diff --git a/daily/us/nyse stocks/1/abr.us.txt b/daily/us/nyse stocks/1/abr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d9fc68e0db53e9e26362a9869c961741002e5e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/abr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABR.US,D,20050225,000000,10.0205,10.0409,9.75524,9.79239,143502.17923173,0
+ABR.US,D,20050228,000000,9.84335,9.92124,9.79521,9.84335,156455.96385762,0
+ABR.US,D,20050301,000000,9.84335,10.1586,9.84335,10.1206,245610.70200467,0
+ABR.US,D,20050302,000000,10.1206,10.307,10.0409,10.2643,228843.36459906,0
+ABR.US,D,20050303,000000,10.3154,10.5527,10.2569,10.5527,104903.97775173,0
+ABR.US,D,20050304,000000,10.5898,10.6287,10.4766,10.5257,142489.47389796,0
+ABR.US,D,20050307,000000,10.5314,10.5833,10.4794,10.4794,179569.15662404,0
+ABR.US,D,20050308,000000,10.5063,10.549,10.4173,10.4646,95248.226044499,0
+ABR.US,D,20050309,000000,10.4535,10.5063,10.3265,10.4441,88390.086302924,0
+ABR.US,D,20050310,000000,10.4692,10.4766,10.3552,10.383,82291.205938305,0
+ABR.US,D,20050311,000000,10.383,10.383,10.0817,10.2671,105911.29061832,0
+ABR.US,D,20050314,000000,10.2355,10.2439,10.1985,10.2179,420355.7575021,0
+ABR.US,D,20050315,000000,10.1985,10.2198,10.1586,10.1717,138679.15659855,0
+ABR.US,D,20050316,000000,10.1687,10.2754,10.1206,10.1484,201667.48706985,0
+ABR.US,D,20050317,000000,10.1484,10.2355,10.1392,10.1586,86362.518648551,0
+ABR.US,D,20050318,000000,10.2179,10.2179,10.0871,10.1104,112515.98440311,0
+ABR.US,D,20050321,000000,10.0938,10.1744,10.0835,10.0938,44452.263835275,0
+ABR.US,D,20050322,000000,10.0585,10.2355,10.0585,10.1687,256021.39911513,0
+ABR.US,D,20050323,000000,10.1392,10.1392,9.83965,9.83965,140709.95973323,0
+ABR.US,D,20050324,000000,9.8026,9.94633,9.8026,9.84335,113535.16069746,0
+ABR.US,D,20050328,000000,9.84335,9.86192,9.30094,9.50025,223257.84710863,0
+ABR.US,D,20050329,000000,9.50025,9.55773,9.40849,9.46876,222500.74471854,0
+ABR.US,D,20050330,000000,9.52719,9.68571,9.51979,9.59853,114548.94452465,0
+ABR.US,D,20050331,000000,9.60318,9.74513,9.56893,9.74513,75690.826127259,0
+ABR.US,D,20050401,000000,9.72471,9.86192,9.61153,9.72471,131568.64939362,0
+ABR.US,D,20050404,000000,9.72471,9.82847,9.63107,9.77566,41406.598379981,0
+ABR.US,D,20050405,000000,9.7849,10.0122,9.76088,9.98241,71115.85698372,0
+ABR.US,D,20050406,000000,10.0409,10.1206,10.0075,10.0409,537951.44597547,0
+ABR.US,D,20050407,000000,10.0409,10.0409,9.98796,10.0205,78480.88863889,0
+ABR.US,D,20050408,000000,10.0409,10.0409,9.93233,9.93515,42160.465289772,0
+ABR.US,D,20050411,000000,9.94167,10.0363,9.88964,9.92124,73906.997988784,0
+ABR.US,D,20050412,000000,9.93427,10.0409,9.88594,10.0363,43430.930554056,0
+ABR.US,D,20050413,000000,10.0409,10.0585,9.83965,10.0409,107187.14834977,0
+ABR.US,D,20050414,000000,9.98241,10.0409,9.92124,9.93233,190241.92763877,0
+ABR.US,D,20050415,000000,9.92679,10.0363,9.87213,9.94167,133096.87458843,0
+ABR.US,D,20050418,000000,9.98241,10.2754,9.98241,10.2328,461502.4389647,0
+ABR.US,D,20050419,000000,10.2355,10.2967,10.2142,10.2439,156455.96385762,0
+ABR.US,D,20050420,000000,10.2671,10.2754,10.1929,10.2355,179569.15662404,0
+ABR.US,D,20050421,000000,10.2355,10.2754,10.1392,10.2282,152387.88662767,0
+ABR.US,D,20050422,000000,10.2754,10.3117,10.18,10.2355,127253.59716747,0
+ABR.US,D,20050425,000000,10.2754,10.3515,10.2355,10.2754,113029.3472773,0
+ABR.US,D,20050426,000000,10.2754,10.2967,10.2254,10.2523,281677.67939698,0
+ABR.US,D,20050427,000000,10.1754,10.1754,9.97872,10.0159,107952.87868732,0
+ABR.US,D,20050428,000000,10.0159,10.0159,9.90364,9.90364,97027.740209242,0
+ABR.US,D,20050429,000000,9.91103,9.91103,9.61153,9.64587,144272.22354301,0
+ABR.US,D,20050502,000000,9.54853,10.0363,9.54853,10.0363,103369.28159633,0
+ABR.US,D,20050503,000000,10.0001,10.1586,9.89897,10.0409,191253.55447909,0
+ABR.US,D,20050504,000000,10.0975,10.2355,10.0975,10.1985,158492.15945946,0
+ABR.US,D,20050505,000000,10.2254,10.2355,10.1437,10.205,452360.05013165,0
+ABR.US,D,20050506,000000,10.2254,10.2355,10.1392,10.2179,75690.826127259,0
+ABR.US,D,20050509,000000,10.2764,10.4015,10.2764,10.358,169670.74389435,0
+ABR.US,D,20050510,000000,10.358,10.4739,10.3154,10.4739,161786.95689782,0
+ABR.US,D,20050511,000000,10.4794,10.497,10.4127,10.4294,199124.39955441,0
+ABR.US,D,20050512,000000,10.4294,10.4441,10.2764,10.2884,173734.50715055,0
+ABR.US,D,20050513,000000,10.2913,10.4359,10.2625,10.3154,91945.879152109,0
+ABR.US,D,20050516,000000,10.3729,10.4739,10.3729,10.3729,261613.38756614,0
+ABR.US,D,20050517,000000,10.2967,10.4359,10.2967,10.3904,216400.78586049,0
+ABR.US,D,20050518,000000,10.4275,10.4275,10.3552,10.3709,220468.86309043,0
+ABR.US,D,20050519,000000,10.395,10.4275,10.358,10.3672,300470.4274701,0
+ABR.US,D,20050520,000000,10.3876,10.4359,10.3552,10.4052,403340.36660686,0
+ABR.US,D,20050523,000000,10.4359,10.5314,10.3876,10.4692,461244.67903416,0
+ABR.US,D,20050524,000000,10.484,10.5257,10.4396,10.4739,443465.71478823,0
+ABR.US,D,20050525,000000,10.4905,10.5314,10.4535,10.4794,503662.90425446,0
+ABR.US,D,20050526,000000,10.4905,10.4905,10.4766,10.4878,117089.87505321,0
+ABR.US,D,20050527,000000,10.4878,10.4905,10.4535,10.4905,49785.413862337,0
+ABR.US,D,20050531,000000,10.4905,10.5666,10.4739,10.4905,234941.16647024,0
+ABR.US,D,20050601,000000,10.511,10.9199,10.5026,10.7158,369563.03077318,0
+ABR.US,D,20050602,000000,10.7947,11.0951,10.7696,10.7864,161537.82491476,0
+ABR.US,D,20050603,000000,10.7299,10.9264,10.7299,10.7641,64010.742245947,0
+ABR.US,D,20050606,000000,10.8289,10.9264,10.7827,10.8679,193539.96055742,0
+ABR.US,D,20050607,000000,10.906,11.0442,10.8819,11.0023,168144.67568639,0
+ABR.US,D,20050608,000000,11.0023,11.0395,10.9458,10.9495,114036.66014389,0
+ABR.US,D,20050609,000000,10.9894,11.0395,10.8466,10.9986,116067.46327856,0
+ABR.US,D,20050610,000000,10.9986,11.0608,10.8893,10.906,111501.12208248,0
+ABR.US,D,20050613,000000,10.9839,11.0923,10.9458,10.9839,291587.95555445,0
+ABR.US,D,20050614,000000,11.0023,11.0682,10.9959,11.0265,247130.29925201,0
+ABR.US,D,20050615,000000,11.1221,11.1221,10.9894,11.0265,91440.065731949,0
+ABR.US,D,20050616,000000,11.1221,11.1221,11.0023,11.0338,335773.83151174,0
+ABR.US,D,20050617,000000,11.0636,11.198,11.0302,11.1805,369563.03077318,0
+ABR.US,D,20050620,000000,11.2814,11.4975,11.2073,11.3287,558777.15417013,0
+ABR.US,D,20050621,000000,11.3992,11.4094,11.2601,11.262,415526.26390833,0
+ABR.US,D,20050622,000000,11.3593,11.4029,11.198,11.3473,288779.55865446,0
+ABR.US,D,20050623,000000,11.325,11.4382,11.2518,11.2991,230369.432807,0
+ABR.US,D,20050624,000000,11.2991,11.3593,11.0395,11.1618,1097240.8845264,0
+ABR.US,D,20050627,000000,11.1953,11.2991,11.0812,11.1154,148586.19727573,0
+ABR.US,D,20050628,000000,11.1805,11.2991,11.1221,11.2008,239765.26759684,0
+ABR.US,D,20050629,000000,11.2212,11.3149,11.2073,11.2954,221988.46033778,0
+ABR.US,D,20050630,000000,11.3196,11.3417,11.2508,11.2991,198369.45415119,0
+ABR.US,D,20050701,000000,11.3196,11.3992,11.2555,11.3992,95756.196451526,0
+ABR.US,D,20050705,000000,11.3992,11.6162,11.3992,11.593,165602.66666439,0
+ABR.US,D,20050706,000000,11.593,11.6542,11.5449,11.606,304790.8721634,0
+ABR.US,D,20050707,000000,11.5838,11.6366,11.466,11.5949,174996.34446737,0
+ABR.US,D,20050708,000000,11.6162,12.1995,11.5884,12.0085,332723.8520827,0
+ABR.US,D,20050711,000000,11.9658,11.9676,11.657,11.6662,322309.91949194,0
+ABR.US,D,20050712,000000,11.6932,11.8257,11.555,11.7793,391900.78676116,0
+ABR.US,D,20050713,000000,11.7793,11.7952,11.681,11.7237,398514.10849339,0
+ABR.US,D,20050714,000000,11.7237,11.7237,11.555,11.5587,416792.41519889,0
+ABR.US,D,20050715,000000,11.5587,11.606,11.4845,11.5949,354568.73657171,0
+ABR.US,D,20050718,000000,11.5949,11.7145,11.5133,11.7043,236463.99919789,0
+ABR.US,D,20050719,000000,11.72,11.8146,11.681,11.784,229101.12452959,0
+ABR.US,D,20050720,000000,11.8044,11.8564,11.7683,11.8146,442703.21993099,0
+ABR.US,D,20050721,000000,11.8527,11.8879,11.7311,11.8146,204715.30951202,0
+ABR.US,D,20050722,000000,11.8425,11.8425,11.7441,11.7701,355327.99594867,0
+ABR.US,D,20050725,000000,11.7924,11.8748,11.6662,11.7627,235449.13687727,0
+ABR.US,D,20050726,000000,11.7748,11.8684,11.6932,11.8684,164840.17180714,0
+ABR.US,D,20050727,000000,11.8314,11.9909,11.7311,11.9909,384286.62312292,0
+ABR.US,D,20050728,000000,12.0455,12.1502,11.9909,12.0668,408670.28115364,0
+ABR.US,D,20050729,000000,12.1048,12.2328,12.078,12.1253,172207.36044917,0
+ABR.US,D,20050801,000000,12.1484,12.2226,12.0455,12.0965,150107.95150994,0
+ABR.US,D,20050802,000000,12.14,12.2449,12.14,12.2226,218936.32392189,0
+ABR.US,D,20050803,000000,12.2291,12.2847,12.1484,12.2847,291069.20021309,0
+ABR.US,D,20050804,000000,12.2449,12.268,12.0427,12.0427,240530.9979344,0
+ABR.US,D,20050805,000000,12.0427,12.1048,10.7585,11.1442,1045425.7460228,0
+ABR.US,D,20050808,000000,11.148,11.148,10.6389,10.7483,492491.86927361,0
+ABR.US,D,20050809,000000,10.9264,10.9264,10.5044,10.5898,617454.74638903,0
+ABR.US,D,20050810,000000,10.7299,11.0023,10.7299,10.8466,689079.6522732,0
+ABR.US,D,20050811,000000,10.7205,10.9589,10.6213,10.8679,303013.51498554,0
+ABR.US,D,20050812,000000,10.8679,10.906,10.6815,10.7085,140455.435283,0
+ABR.US,D,20050815,000000,10.7483,10.8289,10.5351,10.7085,346188.84259593,0
+ABR.US,D,20050816,000000,10.6973,10.7205,10.625,10.6815,204213.81006558,0
+ABR.US,D,20050817,000000,10.7205,10.8077,10.6287,10.7158,301745.20670811,0
+ABR.US,D,20050818,000000,10.6695,10.8466,10.611,10.7011,481564.57380866,0
+ABR.US,D,20050819,000000,10.6973,10.7048,10.5982,10.6695,116834.27210954,0
+ABR.US,D,20050822,000000,10.6815,10.7483,10.6491,10.7483,214624.50717605,0
+ABR.US,D,20050823,000000,10.7363,10.8383,10.7085,10.7557,270241.33503156,0
+ABR.US,D,20050824,000000,10.7335,10.9589,10.6973,10.8716,880079.76079549,0
+ABR.US,D,20050825,000000,10.7827,11.1442,10.7827,11.0395,810226.81962202,0
+ABR.US,D,20050826,000000,11.0636,11.0636,10.7011,10.7724,390137.44999791,0
+ABR.US,D,20050829,000000,10.8466,11.1618,10.7864,11.0302,322066.17997605,0
+ABR.US,D,20050830,000000,11.1221,11.1331,11.0442,11.0868,312658.48175844,0
+ABR.US,D,20050831,000000,11.0218,11.2954,11.0218,11.198,282688.22774388,0
+ABR.US,D,20050901,000000,11.2212,11.2259,11.0338,11.0747,287515.56435078,0
+ABR.US,D,20050902,000000,11.1026,11.1221,11.0302,11.1221,210050.61652594,0
+ABR.US,D,20050906,000000,11.1221,11.4066,11.0868,11.3548,335773.83151174,0
+ABR.US,D,20050907,000000,11.2769,11.3742,11.2407,11.2769,434328.71842235,0
+ABR.US,D,20050908,000000,11.262,11.4577,11.2601,11.3593,489950.93874505,0
+ABR.US,D,20050909,000000,11.3658,11.3881,11.1729,11.2259,277359.39169054,0
+ABR.US,D,20050912,000000,11.1378,11.4122,11.1063,11.3548,293364.23423889,0
+ABR.US,D,20050913,000000,11.3548,11.427,11.2508,11.3817,336789.77232578,0
+ABR.US,D,20050914,000000,11.3779,11.3779,11.3196,11.3593,406387.11055559,0
+ABR.US,D,20050915,000000,11.3112,11.338,11.2991,11.3353,201164.90912999,0
+ABR.US,D,20050916,000000,11.338,11.338,11.2991,11.3287,274307.25527465,0
+ABR.US,D,20050919,000000,11.3196,11.3724,11.2814,11.3548,393179.8799729,0
+ABR.US,D,20050920,000000,11.3779,11.4382,11.071,11.1655,405622.45871147,0
+ABR.US,D,20050921,000000,11.1655,11.2286,11.0784,11.1805,342125.07933971,0
+ABR.US,D,20050922,000000,11.1442,11.2323,11.1026,11.1221,180332.72997473,0
+ABR.US,D,20050923,000000,11.1221,11.2259,11.0442,11.1285,164586.72585034,0
+ABR.US,D,20050926,000000,11.1442,11.2259,11.1026,11.1026,150618.07890383,0
+ABR.US,D,20050927,000000,11.0784,11.325,11.0784,11.1618,174743.97700401,0
+ABR.US,D,20050928,000000,11.1535,11.262,11.1248,11.2166,233423.72620976,0
+ABR.US,D,20050929,000000,11.1684,11.2601,11.1221,11.2601,206239.22073309,0
+ABR.US,D,20050930,000000,11.2601,11.2814,11.0265,11.0636,218435.9029689,0
+ABR.US,D,20051003,000000,11.0265,11.2926,10.9959,11.2926,279640.40530171,0
+ABR.US,D,20051004,000000,11.2926,11.4577,11.1953,11.3817,526522.65106409,0
+ABR.US,D,20051005,000000,11.3196,11.3724,11.1221,11.3593,259831.71641454,0
+ABR.US,D,20051006,000000,11.3593,11.4577,11.2601,11.3724,379203.68357236,0
+ABR.US,D,20051007,000000,11.3724,11.5838,11.338,11.4938,168144.67568639,0
+ABR.US,D,20051010,000000,11.453,11.555,11.2732,11.3353,680947.81178704,0
+ABR.US,D,20051011,000000,11.3353,11.3881,11.0265,11.0265,324345.03660035,0
+ABR.US,D,20051012,000000,10.9839,11.0951,10.7011,10.8048,342890.80967727,0
+ABR.US,D,20051013,000000,10.8048,10.8383,10.5351,10.6695,321556.05258215,0
+ABR.US,D,20051014,000000,10.7696,11.0089,10.6918,10.9801,319780.85239114,0
+ABR.US,D,20051017,000000,10.9653,11.0636,10.8985,11.0135,362698.420071,0
+ABR.US,D,20051018,000000,11.0218,11.0479,10.7585,10.8048,449821.27658995,0
+ABR.US,D,20051019,000000,10.8048,10.9199,10.6778,10.8985,488172.50307373,0
+ABR.US,D,20051020,000000,10.9199,10.9653,10.5425,10.6194,255511.27172123,0
+ABR.US,D,20051021,000000,10.5768,10.906,10.5768,10.8289,271255.11885876,0
+ABR.US,D,20051024,000000,10.9839,11.0525,10.9125,11.0023,427207.42628308,0
+ABR.US,D,20051025,000000,10.8289,10.9495,10.6287,10.9458,210809.87590289,0
+ABR.US,D,20051026,000000,10.9245,10.9245,10.7483,10.8198,239003.85123302,0
+ABR.US,D,20051027,000000,10.8198,10.8253,10.5721,10.5721,94492.202147841,0
+ABR.US,D,20051028,000000,10.5833,10.5861,10.3904,10.4127,277865.2051107,0
+ABR.US,D,20051031,000000,10.4359,10.6036,10.358,10.3766,243328.60990006,0
+ABR.US,D,20051101,000000,10.3876,10.5768,10.2439,10.4535,219193.00535898,0
+ABR.US,D,20051102,000000,10.4739,10.7641,10.3552,10.7641,184149.51823475,0
+ABR.US,D,20051103,000000,10.8048,10.8781,10.7085,10.8253,141723.74356041,0
+ABR.US,D,20051104,000000,10.8253,10.906,10.6287,10.7864,150618.07890383,0
+ABR.US,D,20051107,000000,10.2355,10.2355,9.66722,9.95917,1582113.1976946,0
+ABR.US,D,20051108,000000,9.90364,10.5314,9.90364,10.4368,531097.62020763,0
+ABR.US,D,20051109,000000,10.4535,10.6611,10.3014,10.6036,392921.04154894,0
+ABR.US,D,20051110,000000,10.6036,11.0608,10.4794,10.9839,277614.99463421,0
+ABR.US,D,20051111,000000,10.8318,11.0218,10.7085,10.9393,227320.53187141,0
+ABR.US,D,20051114,000000,10.9839,10.9839,10.6287,10.7085,162044.71682834,0
+ABR.US,D,20051115,000000,10.7483,11.0265,10.6389,10.9839,216656.38880415,0
+ABR.US,D,20051116,000000,11.0636,11.0636,10.5721,10.7724,277614.99463421,0
+ABR.US,D,20051117,000000,10.8077,10.8587,10.7205,10.7864,118868.31072452,0
+ABR.US,D,20051118,000000,10.8679,10.8679,10.7299,10.778,144272.22354301,0
+ABR.US,D,20051121,000000,10.6899,10.8253,10.6491,10.7299,126743.46977357,0
+ABR.US,D,20051122,000000,10.7299,10.7864,10.6426,10.7437,195319.47472217,0
+ABR.US,D,20051123,000000,10.7437,10.7827,10.625,10.7299,141472.45459049,0
+ABR.US,D,20051125,000000,10.7261,10.8289,10.6528,10.8198,38353.383470656,0
+ABR.US,D,20051128,000000,10.8289,10.8289,10.6918,10.7085,123954.48575539,0
+ABR.US,D,20051129,000000,10.7205,10.7437,10.6574,10.6815,96515.455828483,0
+ABR.US,D,20051130,000000,10.6695,10.6695,10.5582,10.6213,105657.84466153,0
+ABR.US,D,20051201,000000,10.6213,10.6574,10.5582,10.6574,298949.75172932,0
+ABR.US,D,20051202,000000,10.6574,10.7641,10.4739,10.7011,286501.78052359,0
+ABR.US,D,20051205,000000,10.6491,10.6732,10.5721,10.6611,116067.46327856,0
+ABR.US,D,20051206,000000,10.6732,10.7011,10.5778,10.6073,108702.43162339,0
+ABR.US,D,20051207,000000,10.6073,10.6473,10.4498,10.5026,175506.47186126,0
+ABR.US,D,20051208,000000,10.5314,10.5666,10.4359,10.4739,206239.22073309,0
+ABR.US,D,20051209,000000,10.4905,10.5898,10.4692,10.5044,262627.17139334,0
+ABR.US,D,20051212,000000,10.5314,10.5397,10.3552,10.4692,120135.5405085,0
+ABR.US,D,20051213,000000,10.4368,10.4905,10.3729,10.4359,174238.16358385,0
+ABR.US,D,20051214,000000,10.4359,10.4535,10.2569,10.3265,343905.67199789,0
+ABR.US,D,20051215,000000,10.2967,10.2967,10.0038,10.0548,274821.69664227,0
+ABR.US,D,20051216,000000,10.0668,10.0668,9.74513,9.93515,554464.25893085,0
+ABR.US,D,20051219,000000,9.93427,10.0409,9.88137,9.98796,235449.13687727,0
+ABR.US,D,20051220,000000,9.98241,10.2569,9.95645,10.2282,344669.24534858,0
+ABR.US,D,20051221,000000,10.3552,10.3552,10.1336,10.2012,197859.3267573,0
+ABR.US,D,20051222,000000,10.2355,10.3617,10.1643,10.3617,263136.22029379,0
+ABR.US,D,20051223,000000,10.3154,10.4359,10.2967,10.4359,72393.871702036,0
+ABR.US,D,20051227,000000,10.4127,10.4368,10.0817,10.1837,154176.02873988,0
+ABR.US,D,20051228,000000,10.1586,10.1717,9.98241,10.1437,117089.87505321,0
+ABR.US,D,20051229,000000,10.1206,10.1586,10.0668,10.0871,132578.11924706,0
+ABR.US,D,20051230,000000,10.0409,10.2643,9.98796,10.205,172711.01688246,0
+ABR.US,D,20060103,000000,10.2671,10.4089,10.0975,10.4015,271515.03577615,0
+ABR.US,D,20060104,000000,10.3729,10.4396,10.2884,10.4396,178815.28971426,0
+ABR.US,D,20060105,000000,10.4562,10.5314,10.3672,10.4562,163572.94202316,0
+ABR.US,D,20060106,000000,10.4905,10.5257,10.2967,10.4692,386825.39666462,0
+ABR.US,D,20060109,000000,10.4562,10.6862,10.4562,10.6574,198114.92970096,0
+ABR.US,D,20060110,000000,10.5778,10.842,10.5527,10.8077,133344.92807805,0
+ABR.US,D,20060111,000000,10.8077,10.8151,10.497,10.7299,274307.25527465,0
+ABR.US,D,20060112,000000,10.7864,10.9301,10.6194,10.6287,337300.97821311,0
+ABR.US,D,20060113,000000,10.7299,10.7437,10.5063,10.6491,188712.62395052,0
+ABR.US,D,20060117,000000,10.6695,10.7947,10.2848,10.4905,457949.88159581,0
+ABR.US,D,20060118,000000,10.4692,10.7048,10.4692,10.5666,338063.47307037,0
+ABR.US,D,20060119,000000,10.4618,10.511,10.3218,10.4127,237477.78302508,0
+ABR.US,D,20060120,000000,10.4794,10.4794,10.2754,10.2913,278877.91044446,0
+ABR.US,D,20060123,000000,10.2884,10.4739,10.2355,10.3672,178050.63787014,0
+ABR.US,D,20060124,000000,10.3672,10.4739,10.2439,10.3729,137664.29427793,0
+ABR.US,D,20060125,000000,10.3218,10.4646,10.307,10.4646,172711.01688246,0
+ABR.US,D,20060126,000000,10.4646,10.4646,10.2764,10.3311,335522.54254181,0
+ABR.US,D,20060127,000000,10.3552,10.395,10.2764,10.3265,109720.52942431,0
+ABR.US,D,20060130,000000,10.3552,10.3617,10.2764,10.3431,191253.55447909,0
+ABR.US,D,20060131,000000,10.3431,10.3617,10.2707,10.3431,221988.46033778,0
+ABR.US,D,20060201,000000,10.3552,10.3552,10.2439,10.2754,169670.74389435,0
+ABR.US,D,20060202,000000,10.2754,10.3154,9.84335,9.97317,407907.78629637,0
+ABR.US,D,20060203,000000,9.89528,9.92679,9.76458,9.82205,427725.103131,0
+ABR.US,D,20060206,000000,9.86192,10.0409,9.83965,9.98241,362698.420071,0
+ABR.US,D,20060207,000000,9.94633,10.0817,9.84617,9.87855,143502.17923173,0
+ABR.US,D,20060208,000000,9.91755,9.98796,9.82847,9.92124,341870.55488948,0
+ABR.US,D,20060209,000000,9.94167,10.0668,9.83042,9.84617,196332.18005592,0
+ABR.US,D,20060210,000000,9.84617,10.1586,9.84617,10.0409,305296.68558357,0
+ABR.US,D,20060213,000000,10.0464,10.2967,10.0409,10.2355,368799.4574225,0
+ABR.US,D,20060214,000000,10.2569,10.5629,10.2569,10.3876,359400.38715235,0
+ABR.US,D,20060215,000000,10.4359,10.511,10.2967,10.4275,163822.07400622,0
+ABR.US,D,20060216,000000,10.4739,10.6695,10.4618,10.6574,318758.4406165,0
+ABR.US,D,20060217,000000,10.6611,10.6695,10.5425,10.6073,220972.51952372,0
+ABR.US,D,20060221,000000,10.6473,10.7261,10.5397,10.611,210050.61652594,0
+ABR.US,D,20060222,000000,10.611,10.6574,10.5629,10.5629,220723.38754066,0
+ABR.US,D,20060223,000000,10.6036,10.611,10.511,10.5666,167892.30822303,0
+ABR.US,D,20060224,000000,10.5286,10.5527,10.3876,10.4089,142745.07684164,0
+ABR.US,D,20060227,000000,10.4359,10.5314,10.3617,10.4359,192780.70118047,0
+ABR.US,D,20060228,000000,10.4498,10.4739,10.3366,10.358,160268.4381439,0
+ABR.US,D,20060301,000000,10.3431,10.7808,10.3431,10.7437,290815.75425629,0
+ABR.US,D,20060302,000000,10.7483,10.7557,10.4562,10.5397,164586.72585034,0
+ABR.US,D,20060303,000000,10.5314,10.625,10.383,10.383,179061.18621701,0
+ABR.US,D,20060306,000000,10.1206,10.5629,10.1206,10.4535,123190.91240469,0
+ABR.US,D,20060307,000000,10.4905,10.549,10.3515,10.3709,121409.24125308,0
+ABR.US,D,20060308,000000,10.3709,10.5898,10.3617,10.497,230883.87417463,0
+ABR.US,D,20060309,000000,10.497,10.6287,10.4905,10.5721,131311.96795652,0
+ABR.US,D,20060310,000000,10.5527,10.611,10.4359,10.511,163572.94202316,0
+ABR.US,D,20060313,000000,10.5527,10.6036,10.4739,10.497,97283.343152905,0
+ABR.US,D,20060314,000000,10.4396,10.5527,10.3394,10.5063,99818.881214305,0
+ABR.US,D,20060315,000000,10.4535,10.611,10.4359,10.5397,243830.10934649,0
+ABR.US,D,20060316,000000,10.5314,10.611,10.4739,10.5833,177282.75054571,0
+ABR.US,D,20060317,000000,10.6036,10.6695,10.4368,10.5314,334509.83720805,0
+ABR.US,D,20060320,000000,10.5156,10.6073,10.4359,10.5545,146553.23715418,0
+ABR.US,D,20060321,000000,10.5314,10.6073,10.3766,10.4368,288531.50516483,0
+ABR.US,D,20060322,000000,10.4228,10.4794,10.3515,10.4739,159251.41883642,0
+ABR.US,D,20060323,000000,10.6287,10.7205,10.5314,10.7085,293103.23882808,0
+ABR.US,D,20060324,000000,10.7483,10.7696,10.6073,10.6732,264156.47508158,0
+ABR.US,D,20060327,000000,10.7085,10.7299,10.6287,10.6574,137664.29427793,0
+ABR.US,D,20060328,000000,10.6695,10.7085,10.6073,10.625,295646.32634349,0
+ABR.US,D,20060329,000000,10.6574,10.7641,10.6073,10.625,421372.7768096,0
+ABR.US,D,20060330,000000,10.7085,10.7483,10.6491,10.6695,204970.91245567,0
+ABR.US,D,20060331,000000,10.7085,10.7437,10.5721,10.625,249925.75423081,0
+ABR.US,D,20060403,000000,10.6287,10.6491,10.5721,10.6073,347462.5433405,0
+ABR.US,D,20060404,000000,10.5861,10.6491,10.5527,10.5582,304534.19072632,0
+ABR.US,D,20060405,000000,10.6213,10.6611,10.4766,10.4794,245610.70200467,0
+ABR.US,D,20060406,000000,10.4905,10.549,10.4441,10.4692,196087.3620466,0
+ABR.US,D,20060407,000000,10.4794,10.5314,10.2355,10.2625,311642.54094439,0
+ABR.US,D,20060410,000000,10.2569,10.358,10.2179,10.2967,170427.84628443,0
+ABR.US,D,20060411,000000,10.3154,10.3154,10.14,10.2282,277101.63176001,0
+ABR.US,D,20060412,000000,10.2282,10.2754,10.1892,10.2282,283958.69300816,0
+ABR.US,D,20060413,000000,10.1985,10.2355,10.0585,10.0835,341614.95194582,0
+ABR.US,D,20060417,000000,10.0835,10.1586,9.84335,9.91103,303515.01443196,0
+ABR.US,D,20060418,000000,9.93515,10.1392,9.93427,10.0585,410451.95230524,0
+ABR.US,D,20060419,000000,10.0668,10.2328,10.0585,10.1586,220723.38754066,0
+ABR.US,D,20060420,000000,10.1892,10.1892,10.0464,10.0511,133344.92807805,0
+ABR.US,D,20060421,000000,10.1754,10.3766,10.1586,10.2355,447026.90010459,0
+ABR.US,D,20060424,000000,10.4127,10.4127,10.2179,10.2439,230883.87417463,0
+ABR.US,D,20060425,000000,10.3552,10.358,10.2355,10.2486,328668.71677396,0
+ABR.US,D,20060426,000000,10.2848,10.3478,10.0871,10.2012,593326.69130197,0
+ABR.US,D,20060427,000000,9.88137,10.1104,9.84617,10.0363,223514.52854573,0
+ABR.US,D,20060428,000000,9.98241,10.2523,9.98241,10.1985,356596.30422608,0
+ABR.US,D,20060501,000000,10.14,10.2142,9.87213,9.90734,301229.68684705,0
+ABR.US,D,20060502,000000,9.91103,9.99262,9.67831,9.76458,225543.17469353,0
+ABR.US,D,20060503,000000,9.76088,9.91103,9.74513,9.84335,154425.16072294,0
+ABR.US,D,20060504,000000,9.88137,10.0409,9.88137,9.99262,112515.98440311,0
+ABR.US,D,20060505,000000,10.1392,10.2355,9.97872,9.97872,240530.9979344,0
+ABR.US,D,20060508,000000,9.97872,9.97872,9.65327,9.70981,432290.36583365,0
+ABR.US,D,20060509,000000,9.77197,9.81836,9.72471,9.74513,381242.03616105,0
+ABR.US,D,20060510,000000,9.7849,10.026,9.75252,9.96209,168144.67568639,0
+ABR.US,D,20060511,000000,10.0001,10.0205,9.66067,9.66067,387086.39207545,0
+ABR.US,D,20060512,000000,9.64862,9.74882,9.54853,9.64492,236209.47474766,0
+ABR.US,D,20060515,000000,9.64492,9.66722,9.55773,9.64587,386316.34776416,0
+ABR.US,D,20060516,000000,9.65886,9.67831,9.52444,9.60318,631674.68230546,0
+ABR.US,D,20060517,000000,9.52444,9.56893,9.33524,9.5086,358632.49982793,0
+ABR.US,D,20060518,000000,9.52719,9.63477,9.33802,9.40849,488425.94903054,0
+ABR.US,D,20060519,000000,9.44929,9.50404,9.37048,9.41777,328151.03992603,0
+ABR.US,D,20060522,000000,9.41777,9.43167,9.19338,9.35193,501377.57666956,0
+ABR.US,D,20060523,000000,9.40849,9.4975,9.35193,9.42611,542008.7382711,0
+ABR.US,D,20060524,000000,9.40849,9.44929,9.25642,9.35472,1560266.1562188,0
+ABR.US,D,20060525,000000,9.37605,9.61712,9.35472,9.58648,226302.43407049,0
+ABR.US,D,20060526,000000,9.60688,9.75252,9.54853,9.57538,169670.74389435,0
+ABR.US,D,20060530,000000,9.53649,9.53649,9.39366,9.41406,308345.58651917,0
+ABR.US,D,20060531,000000,9.43075,9.72471,9.43075,9.63107,435844.00169597,0
+ABR.US,D,20060601,000000,9.66997,9.76458,9.58003,9.62452,258055.4377301,0
+ABR.US,D,20060602,000000,9.66722,9.72471,9.56893,9.68571,331455.54380529,0
+ABR.US,D,20060605,000000,9.68571,9.82205,9.64862,9.66722,230883.87417463,0
+ABR.US,D,20060606,000000,9.66722,9.76088,9.4882,9.64492,502393.51748362,0
+ABR.US,D,20060607,000000,9.68021,9.81184,9.46042,9.51609,330186.15703444,0
+ABR.US,D,20060608,000000,9.47711,9.59208,9.39829,9.58648,487662.37567985,0
+ABR.US,D,20060609,000000,9.62452,9.68571,9.41406,9.45393,448552.96831253,0
+ABR.US,D,20060612,000000,9.44094,9.52994,9.41777,9.44929,298181.8644049,0
+ABR.US,D,20060613,000000,9.40849,9.4919,9.25179,9.28054,467090.11344198,0
+ABR.US,D,20060614,000000,9.27312,9.44929,9.1563,9.35193,416792.41519889,0
+ABR.US,D,20060615,000000,9.35193,9.57538,9.35193,9.56893,462515.14429844,0
+ABR.US,D,20060616,000000,9.58648,9.61437,9.33246,9.37605,676126.94614073,0
+ABR.US,D,20060619,000000,9.37048,9.38347,9.21377,9.31298,452360.05013165,0
+ABR.US,D,20060620,000000,9.31298,9.38902,9.28889,9.30094,271769.56022639,0
+ABR.US,D,20060621,000000,9.28889,9.40849,9.28889,9.36214,199885.81591825,0
+ABR.US,D,20060622,000000,9.36214,9.46876,9.33802,9.44094,251451.82243875,0
+ABR.US,D,20060623,000000,9.45393,9.57728,9.43075,9.56523,229603.70246945,0
+ABR.US,D,20060626,000000,9.60688,9.68571,9.54113,9.67831,184907.69911827,0
+ABR.US,D,20060627,000000,9.72471,9.72471,9.44651,9.46505,197605.88080051,0
+ABR.US,D,20060628,000000,9.45393,9.55773,9.44929,9.55318,139445.96542954,0
+ABR.US,D,20060629,000000,9.59578,9.76088,9.50025,9.74513,237477.78302508,0
+ABR.US,D,20060630,000000,9.7849,9.86192,9.64587,9.86192,453375.9909457,0
+ABR.US,D,20060703,000000,9.85726,9.89897,9.76458,9.89897,99818.881214305,0
+ABR.US,D,20060705,000000,9.99447,10.0075,9.81836,9.91755,346698.96998982,0
+ABR.US,D,20060706,000000,9.93515,10.0363,9.90364,9.98796,196591.01847989,0
+ABR.US,D,20060707,000000,10.0001,10.0159,9.84617,9.89528,171194.65511542,0
+ABR.US,D,20060710,000000,9.86192,10.0001,9.86192,9.89897,135125.52073623,0
+ABR.US,D,20060711,000000,9.89528,9.98241,9.81836,9.88964,193295.1425481,0
+ABR.US,D,20060712,000000,9.91103,9.93233,9.8063,9.84335,201667.48706985,0
+ABR.US,D,20060713,000000,9.83965,9.93233,9.81836,9.85171,171698.31154872,0
+ABR.US,D,20060714,000000,9.85171,10.0159,9.7849,9.85726,253734.99303679,0
+ABR.US,D,20060717,000000,9.95645,9.96209,9.7849,9.95917,158999.05137306,0
+ABR.US,D,20060718,000000,10.0001,10.0761,9.85726,10.0761,148333.82981236,0
+ABR.US,D,20060719,000000,10.0409,10.2355,9.95917,10.2179,205217.88745187,0
+ABR.US,D,20060720,000000,10.2179,10.2179,10.0417,10.1437,161029.85450773,0
+ABR.US,D,20060721,000000,10.1643,10.1643,9.86562,9.98241,234426.72510262,0
+ABR.US,D,20060724,000000,10.0417,10.0871,9.92679,10.0871,156455.96385762,0
+ABR.US,D,20060725,000000,10.0724,10.1929,10.0075,10.1298,217670.17263133,0
+ABR.US,D,20060726,000000,9.74513,9.91103,9.40664,9.86562,538209.20590601,0
+ABR.US,D,20060727,000000,9.86562,10.0871,9.84335,9.94167,322823.28236614,0
+ABR.US,D,20060728,000000,10.0001,10.153,9.96753,10.0464,257042.73239634,0
+ABR.US,D,20060731,000000,10.0205,10.2179,9.98796,10.1437,246115.43693139,0
+ABR.US,D,20060801,000000,10.0585,10.1392,9.99447,10.1271,328151.03992603,0
+ABR.US,D,20060802,000000,10.1754,10.2179,10.1392,10.1837,280403.97865239,0
+ABR.US,D,20060803,000000,9.92124,9.99447,9.79978,9.87213,133595.13855456,0
+ABR.US,D,20060804,000000,10.0205,10.1206,9.92124,10.0817,324853.00700738,0
+ABR.US,D,20060807,000000,10.0975,10.0975,9.96209,10.0761,179318.94614755,0
+ABR.US,D,20060808,000000,10.0668,10.0668,9.86192,9.87213,344921.61281193,0
+ABR.US,D,20060809,000000,9.92124,9.94167,9.66722,9.69596,136899.64243381,0
+ABR.US,D,20060810,000000,9.64587,9.74513,9.54113,9.74513,173224.37975666,0
+ABR.US,D,20060811,000000,9.7135,9.7849,9.4919,9.61153,141980.42499752,0
+ABR.US,D,20060814,000000,9.68571,9.84335,9.59853,9.59853,199631.29146801,0
+ABR.US,D,20060815,000000,9.70431,9.82205,9.70431,9.7849,251707.42538241,0
+ABR.US,D,20060816,000000,9.84335,9.91755,9.83042,9.90549,199885.81591825,0
+ABR.US,D,20060817,000000,9.90549,9.91103,9.76458,9.86562,145539.453327,0
+ABR.US,D,20060818,000000,9.90549,9.97872,9.85541,9.91103,107952.87868732,0
+ABR.US,D,20060821,000000,9.74882,9.90364,9.74882,9.86192,224023.57744618,0
+ABR.US,D,20060822,000000,9.8026,9.95917,9.8026,9.95003,181601.03825215,0
+ABR.US,D,20060823,000000,9.95003,9.95003,9.71731,9.72471,186934.18827921,0
+ABR.US,D,20060824,000000,9.7135,9.87213,9.70431,9.85171,179318.94614755,0
+ABR.US,D,20060825,000000,9.85171,9.90734,9.76088,9.84335,94991.544607403,0
+ABR.US,D,20060828,000000,9.79521,9.94167,9.75252,9.84335,255772.26713206,0
+ABR.US,D,20060829,000000,9.93427,9.94167,9.85541,9.87388,258055.4377301,0
+ABR.US,D,20060830,000000,9.88594,10.0409,9.85171,9.93515,246879.01028209,0
+ABR.US,D,20060831,000000,9.93515,9.95372,9.88594,9.90364,146803.44763068,0
+ABR.US,D,20060901,000000,9.92124,9.93515,9.84617,9.86562,187449.70814026,0
+ABR.US,D,20060905,000000,9.84617,9.98796,9.8026,9.96209,133595.13855456,0
+ABR.US,D,20060906,000000,9.88137,9.88964,9.82205,9.82205,250429.41066411,0
+ABR.US,D,20060907,000000,9.82205,9.83965,9.74513,9.76458,129793.44920261,0
+ABR.US,D,20060908,000000,9.75252,9.83965,9.74513,9.82847,151634.01971788,0
+ABR.US,D,20060911,000000,9.81836,9.91103,9.74513,9.89897,87884.272882764,0
+ABR.US,D,20060912,000000,9.92124,10.1067,9.92124,10.0548,156971.48371868,0
+ABR.US,D,20060913,000000,10.0835,10.1392,9.98796,10.1067,169415.14095067,0
+ABR.US,D,20060914,000000,10.1298,10.1392,9.98796,10.1206,130299.26262277,0
+ABR.US,D,20060915,000000,10.1206,10.18,10.0409,10.18,314186.70695325,0
+ABR.US,D,20060918,000000,10.1206,10.2087,10.1206,10.1586,86610.572138181,0
+ABR.US,D,20060919,000000,10.1392,10.1392,9.98796,10.0724,138172.26468496,0
+ABR.US,D,20060920,000000,10.1336,10.1985,10.0724,10.1392,150870.44636719,0
+ABR.US,D,20060921,000000,10.1392,10.1754,10.0631,10.1484,155441.10153699,0
+ABR.US,D,20060922,000000,10.1206,10.1586,10.0835,10.1271,186681.82081584,0
+ABR.US,D,20060925,000000,10.1298,10.2179,10.0417,10.153,209789.62111511,0
+ABR.US,D,20060926,000000,10.1717,10.2142,10.0668,10.0668,304026.22031929,0
+ABR.US,D,20060927,000000,10.0326,10.2569,10.0326,10.1985,194047.93096445,0
+ABR.US,D,20060928,000000,10.2142,10.2142,10.0363,10.0975,231131.92766426,0
+ABR.US,D,20060929,000000,10.1206,10.2087,10.0631,10.0631,351014.02221596,0
+ABR.US,D,20061002,000000,10.0631,10.0817,9.87213,9.88964,333740.87139019,0
+ABR.US,D,20061003,000000,9.76458,10.0631,9.60688,9.99447,350511.4442761,0
+ABR.US,D,20061004,000000,9.95917,10.2142,9.95917,10.205,262627.17139334,0
+ABR.US,D,20061005,000000,10.2142,10.2643,10.1754,10.2523,91182.30580142,0
+ABR.US,D,20061006,000000,10.2523,10.3033,10.1298,10.2355,130805.07604292,0
+ABR.US,D,20061009,000000,10.205,10.4359,10.1586,10.4294,126743.46977357,0
+ABR.US,D,20061010,000000,10.4359,10.484,10.3033,10.4396,225039.51826025,0
+ABR.US,D,20061011,000000,10.4359,10.4905,10.3552,10.4535,195319.47472217,0
+ABR.US,D,20061012,000000,10.5026,10.5721,10.4794,10.5629,145793.97777723,0
+ABR.US,D,20061013,000000,10.5397,10.6973,10.5286,10.6389,110485.18126843,0
+ABR.US,D,20061016,000000,10.6695,10.7864,10.6473,10.6973,130299.26262277,0
+ABR.US,D,20061017,000000,10.6287,10.6352,10.4228,10.6148,209285.96468181,0
+ABR.US,D,20061018,000000,10.6491,10.7483,10.6389,10.7011,107437.35882627,0
+ABR.US,D,20061019,000000,10.6611,10.6973,10.5778,10.5861,128013.93503786,0
+ABR.US,D,20061020,000000,10.6287,10.7557,10.5898,10.7557,120135.5405085,0
+ABR.US,D,20061023,000000,10.7205,10.7827,10.6695,10.7299,123954.48575539,0
+ABR.US,D,20061024,000000,10.7299,10.8077,10.7205,10.7827,205478.8828627,0
+ABR.US,D,20061025,000000,10.7827,10.9922,10.7827,10.9839,136899.64243381,0
+ABR.US,D,20061026,000000,11.0265,11.0265,10.9022,10.9773,163572.94202316,0
+ABR.US,D,20061027,000000,10.9773,11.0265,10.8819,10.9097,89664.86554094,0
+ABR.US,D,20061030,000000,10.9458,11.0338,10.9458,10.9839,98799.704919953,0
+ABR.US,D,20061031,000000,11.0812,11.0812,10.8893,10.9458,152137.67615117,0
+ABR.US,D,20061101,000000,10.9653,11.1655,10.9264,11.0172,530331.88987008,0
+ABR.US,D,20061102,000000,11.0302,11.1442,10.9773,11.1442,275836.5589629,0
+ABR.US,D,20061103,000000,11.2008,11.2008,10.9773,11.0784,311905.69334209,0
+ABR.US,D,20061106,000000,10.8466,10.854,10.7048,10.7131,256282.39452595,0
+ABR.US,D,20061107,000000,10.7724,11.0747,10.7724,10.9839,492237.34482338,0
+ABR.US,D,20061108,000000,10.9393,11.0265,10.7483,11.0172,414003.4311807,0
+ABR.US,D,20061109,000000,10.9894,11.0172,10.7724,10.8151,226302.43407049,0
+ABR.US,D,20061110,000000,10.7947,11.0265,10.7947,11.0265,122932.07398072,0
+ABR.US,D,20061113,000000,11.0265,11.236,11.0023,11.1805,230112.7513699,0
+ABR.US,D,20061114,000000,11.2073,11.2601,11.1109,11.2601,143502.17923173,0
+ABR.US,D,20061115,000000,11.2601,11.2991,11.1758,11.2675,153920.42579621,0
+ABR.US,D,20061116,000000,11.2675,11.3511,11.1026,11.2036,245864.14796147,0
+ABR.US,D,20061117,000000,11.2991,11.3028,11.1378,11.3028,271515.03577615,0
+ABR.US,D,20061120,000000,11.2954,11.3287,11.1442,11.2036,350511.4442761,0
+ABR.US,D,20061121,000000,11.2212,11.2212,11.0951,11.1154,387595.4409759,0
+ABR.US,D,20061122,000000,11.1655,11.1655,11.0442,11.0923,230883.87417463,0
+ABR.US,D,20061124,000000,11.0442,11.3112,11.0265,11.3075,74925.095789703,0
+ABR.US,D,20061127,000000,11.2926,11.3028,11.1026,11.2166,231892.26553465,0
+ABR.US,D,20061128,000000,11.1221,11.1684,11.0302,11.1221,164840.17180714,0
+ABR.US,D,20061129,000000,11.2008,11.2212,11.0636,11.0951,217418.8836614,0
+ABR.US,D,20061130,000000,11.0951,11.1953,11.0682,11.1192,587993.54127491,0
+ABR.US,D,20061201,000000,11.0868,11.1442,11.0479,11.1154,526273.51908103,0
+ABR.US,D,20061204,000000,11.1618,11.555,11.1618,11.4975,258811.46162676,0
+ABR.US,D,20061205,000000,11.4577,11.6486,11.4345,11.4391,306308.3124239,0
+ABR.US,D,20061206,000000,11.3779,11.466,11.2991,11.325,219451.84378295,0
+ABR.US,D,20061207,000000,11.2926,11.4169,11.2212,11.3316,201924.16850694,0
+ABR.US,D,20061208,000000,11.2926,11.4308,11.2212,11.2871,161786.95689782,0
+ABR.US,D,20061211,000000,11.3028,11.4094,11.2871,11.3593,108448.98566659,0
+ABR.US,D,20061212,000000,11.3742,11.4066,11.3075,11.3945,131311.96795652,0
+ABR.US,D,20061213,000000,11.4845,11.5178,11.2769,11.2926,177537.27499594,0
+ABR.US,D,20061214,000000,11.2926,11.4724,11.2463,11.3724,139445.96542954,0
+ABR.US,D,20061215,000000,11.364,11.3854,11.0135,11.0265,347462.5433405,0
+ABR.US,D,20061218,000000,10.9922,11.3149,10.9894,11.3075,314441.23140349,0
+ABR.US,D,20061219,000000,11.2954,11.5245,11.1953,11.4892,196591.01847989,0
+ABR.US,D,20061220,000000,11.5309,11.555,11.4169,11.5178,180849.32832922,0
+ABR.US,D,20061221,000000,11.555,11.6431,11.4169,11.4382,140709.95973323,0
+ABR.US,D,20061222,000000,11.4169,11.4345,11.2843,11.3881,300978.39787712,0
+ABR.US,D,20061226,000000,11.3881,11.7098,11.3881,11.657,137153.08839062,0
+ABR.US,D,20061227,000000,11.6478,11.7043,11.593,11.7043,487159.79773999,0
+ABR.US,D,20061228,000000,11.7191,11.8564,11.6486,11.7924,319006.49410612,0
+ABR.US,D,20061229,000000,11.8146,12.0363,11.7924,11.8471,272019.77070288,0
+ABR.US,D,20070103,000000,11.9277,12.0085,11.6431,11.7683,166619.68597189,0
+ABR.US,D,20070104,000000,11.8146,11.8879,11.6746,11.8879,196591.01847989,0
+ABR.US,D,20070105,000000,11.8314,11.8314,11.5346,11.6366,230112.7513699,0
+ABR.US,D,20070108,000000,11.6366,11.8044,11.555,11.7748,90922.388884024,0
+ABR.US,D,20070109,000000,11.8183,11.8785,11.593,11.7887,146297.63421052,0
+ABR.US,D,20070110,000000,11.7145,11.8684,11.6746,11.7924,1746444.3206013,0
+ABR.US,D,20070111,000000,11.8425,12.0891,11.8183,12.0085,183384.86639063,0
+ABR.US,D,20070112,000000,12.0279,12.0279,11.949,11.9695,114800.23349457,0
+ABR.US,D,20070116,000000,11.9695,12.0668,11.8684,11.9611,119635.11955551,0
+ABR.US,D,20070117,000000,11.8898,12.0363,11.8425,12.0158,141980.42499752,0
+ABR.US,D,20070118,000000,12.0232,12.0427,11.7887,12.0028,1194263.2322684,0
+ABR.US,D,20070119,000000,11.9658,12.2986,11.8879,12.268,256529.36952216,0
+ABR.US,D,20070122,000000,12.2328,12.2913,12.14,12.2226,301745.20670811,0
+ABR.US,D,20070123,000000,12.2226,12.4174,12.2022,12.3358,200395.94331214,0
+ABR.US,D,20070124,000000,12.3737,12.3867,12.2134,12.2847,242558.56558878,0
+ABR.US,D,20070125,000000,12.3672,12.4174,12.1651,12.2847,255008.69378138,0
+ABR.US,D,20070126,000000,12.2847,12.3237,12.1502,12.281,251451.82243875,0
+ABR.US,D,20070129,000000,12.3191,12.4136,12.2754,12.4136,263893.32268389,0
+ABR.US,D,20070130,000000,12.4136,12.5156,12.3812,12.5156,114800.23349457,0
+ABR.US,D,20070131,000000,12.5387,12.6547,12.5109,12.5629,210302.9839893,0
+ABR.US,D,20070201,000000,12.2884,12.5481,12.1966,12.5323,225543.17469353,0
+ABR.US,D,20070202,000000,12.5564,12.6074,12.4451,12.5109,168144.67568639,0
+ABR.US,D,20070205,000000,12.4609,12.5518,12.3552,12.4692,195573.99917239,0
+ABR.US,D,20070206,000000,12.4896,12.9736,12.4757,12.9736,941549.57251288,0
+ABR.US,D,20070207,000000,12.8744,12.9941,12.651,12.9347,408923.72711042,0
+ABR.US,D,20070208,000000,12.8893,12.918,12.4451,12.7057,543035.46401947,0
+ABR.US,D,20070209,000000,12.7957,13.1026,12.6815,12.8068,1131280.2942643,0
+ABR.US,D,20070212,000000,12.8744,12.8744,12.3709,12.7493,536678.82372432,0
+ABR.US,D,20070213,000000,12.7994,13.0014,12.6871,13.0014,274565.01520518,0
+ABR.US,D,20070214,000000,12.9532,13.0107,12.7557,12.7557,229101.12452959,0
+ABR.US,D,20070215,000000,12.7957,13.212,12.7623,13.0367,568689.58731447,0
+ABR.US,D,20070216,000000,13.0367,13.5466,12.9662,13.4076,681205.57171758,0
+ABR.US,D,20070220,000000,13.3863,13.5643,13.2537,13.3974,1148288.1357055,0
+ABR.US,D,20070221,000000,13.4363,13.4586,13.1925,13.3186,530331.88987008,0
+ABR.US,D,20070222,000000,13.1619,13.3621,13.1619,13.2852,256282.39452595,0
+ABR.US,D,20070223,000000,13.1564,13.2584,13.0331,13.0331,272530.9765902,0
+ABR.US,D,20070226,000000,12.9941,12.9941,12.3358,12.6724,819630.20386589,0
+ABR.US,D,20070227,000000,12.3023,12.3672,11.8146,12.2022,871702.02380657,0
+ABR.US,D,20070228,000000,12.1502,12.1651,11.7311,12.1243,558014.65931287,0
+ABR.US,D,20070301,000000,12.0232,12.1864,11.7793,12.0678,566471.12632242,0
+ABR.US,D,20070302,000000,12.3023,12.3023,11.7098,11.7098,590276.71187295,0
+ABR.US,D,20070305,000000,11.4169,11.6625,11.0265,11.0302,804134.410218,0
+ABR.US,D,20070306,000000,11.2991,11.6746,11.2991,11.5838,459725.08178681,0
+ABR.US,D,20070307,000000,11.555,11.7952,11.555,11.5763,532112.48252825,0
+ABR.US,D,20070308,000000,11.7191,12.0028,11.606,11.913,765782.10524078,0
+ABR.US,D,20070309,000000,11.938,12.0668,11.7237,11.8183,426442.77443895,0
+ABR.US,D,20070312,000000,11.8815,12.0455,11.7358,11.9277,337045.37526945,0
+ABR.US,D,20070313,000000,11.8684,11.8684,11.3473,11.4382,456420.57790756,0
+ABR.US,D,20070314,000000,11.3724,11.4391,11.0608,11.3548,342125.07933971,0
+ABR.US,D,20070315,000000,11.3742,11.6329,11.325,11.6292,225039.51826025,0
+ABR.US,D,20070316,000000,11.657,11.8684,11.4892,11.6709,466582.14303495,0
+ABR.US,D,20070319,000000,11.7562,11.8879,11.6662,11.7627,287015.14339778,0
+ABR.US,D,20070320,000000,11.9101,11.9862,11.7515,11.9259,258811.46162676,0
+ABR.US,D,20070321,000000,11.949,12.0678,11.7701,12.0186,308089.9835755,0
+ABR.US,D,20070322,000000,12.0186,12.0937,11.9909,12.0668,246879.01028209,0
+ABR.US,D,20070323,000000,12.0279,12.078,11.938,12.0186,198628.29257516,0
+ABR.US,D,20070326,000000,12.0363,12.2022,11.9909,12.0455,311389.09498759,0
+ABR.US,D,20070327,000000,12.0455,12.078,11.9101,11.9676,246375.35384879,0
+ABR.US,D,20070328,000000,11.8898,11.913,11.7145,11.7441,362947.55205407,0
+ABR.US,D,20070329,000000,11.7748,11.8898,11.6885,11.8314,214366.74724551,0
+ABR.US,D,20070330,000000,11.8591,11.9862,11.6932,11.9862,297676.05098474,0
+ABR.US,D,20070402,000000,11.9741,11.9909,11.8044,11.9063,195573.99917239,0
+ABR.US,D,20070403,000000,11.9909,11.9909,11.7627,11.7924,292087.29801401,0
+ABR.US,D,20070404,000000,11.7515,11.8109,11.6478,11.7311,253224.86564289,0
+ABR.US,D,20070405,000000,11.7627,11.8397,11.7627,11.7887,115320.06732937,0
+ABR.US,D,20070409,000000,11.7887,11.913,11.6766,11.8898,481316.52031902,0
+ABR.US,D,20070410,000000,11.913,12.1048,11.8898,12.0827,441946.11754089,0
+ABR.US,D,20070411,000000,12.1243,12.2402,11.8935,11.9741,168900.69958305,0
+ABR.US,D,20070412,000000,11.9277,12.0604,11.7265,12.04,108204.16765726,0
+ABR.US,D,20070413,000000,12.0326,12.268,12.013,12.1966,236720.68063498,0
+ABR.US,D,20070416,000000,12.2754,12.3672,12.268,12.3117,227571.82084133,0
+ABR.US,D,20070417,000000,12.433,12.5898,12.3737,12.5156,259578.27045775,0
+ABR.US,D,20070418,000000,12.5045,12.6278,12.3358,12.3645,212839.60054413,0
+ABR.US,D,20070419,000000,12.3321,12.498,12.281,12.4414,234941.16647024,0
+ABR.US,D,20070420,000000,12.6009,12.6223,12.4933,12.5387,188207.88902379,0
+ABR.US,D,20070423,000000,12.4609,12.6278,12.4609,12.6036,124707.27417174,0
+ABR.US,D,20070424,000000,12.6129,12.6129,12.3941,12.4248,182612.66509247,0
+ABR.US,D,20070425,000000,12.5045,12.5675,12.4024,12.433,74417.125382677,0
+ABR.US,D,20070426,000000,12.4211,12.651,12.3552,12.4896,230112.7513699,0
+ABR.US,D,20070427,000000,12.4896,12.587,12.3645,12.4535,118868.31072452,0
+ABR.US,D,20070430,000000,12.4535,12.5704,12.0965,12.1243,253734.99303679,0
+ABR.US,D,20070501,000000,12.2226,12.4377,12.0715,12.1651,202943.3448013,0
+ABR.US,D,20070502,000000,12.1531,12.3023,12.1048,12.1995,109220.10847132,0
+ABR.US,D,20070503,000000,12.1995,12.2847,12.1243,12.1809,173734.50715055,0
+ABR.US,D,20070504,000000,12.065,12.1531,12.0028,12.0937,174498.08050125,0
+ABR.US,D,20070507,000000,12.1484,12.2913,11.938,11.9991,299452.32966919,0
+ABR.US,D,20070508,000000,11.9101,12.1159,11.6004,11.7237,322066.17997605,0
+ABR.US,D,20070509,000000,11.6004,11.8156,11.5523,11.8156,332223.43112971,0
+ABR.US,D,20070510,000000,11.7793,11.7924,11.5587,11.6236,410197.427855,0
+ABR.US,D,20070511,000000,11.7043,11.8146,11.6329,11.7748,338313.68354686,0
+ABR.US,D,20070514,000000,11.606,11.6162,11.2954,11.3511,294632.54251631,0
+ABR.US,D,20070515,000000,11.3779,11.5346,11.0442,11.0442,308345.58651917,0
+ABR.US,D,20070516,000000,10.969,11.2555,10.969,11.2407,252724.4446899,0
+ABR.US,D,20070517,000000,11.2008,11.2601,10.8847,10.9097,259069.22155729,0
+ABR.US,D,20070518,000000,10.9245,10.9245,10.4766,10.8466,847570.73323921,0
+ABR.US,D,20070521,000000,10.7483,11.1805,10.7483,11.0868,327920.24233134,0
+ABR.US,D,20070522,000000,11.1026,11.185,11.0265,11.1378,310373.15417353,0
+ABR.US,D,20070523,000000,11.236,11.4094,11.148,11.1729,182114.40112634,0
+ABR.US,D,20070524,000000,11.2036,11.2732,10.9125,10.9986,283958.69300816,0
+ABR.US,D,20070525,000000,11.0265,11.1063,10.8847,10.9922,150618.07890383,0
+ABR.US,D,20070529,000000,11.0923,11.1498,10.9727,11.1109,889734.43400929,0
+ABR.US,D,20070530,000000,11.0608,11.5291,10.9653,11.338,575291.04561895,0
+ABR.US,D,20070531,000000,11.4753,11.5178,11.2166,11.2166,229603.70246945,0
+ABR.US,D,20070601,000000,11.2008,11.4066,11.1378,11.3593,260588.81880463,0
+ABR.US,D,20070604,000000,11.3548,11.4994,11.3112,11.4382,409688.37895455,0
+ABR.US,D,20070605,000000,11.3593,11.427,11.148,11.1953,373363.6416317,0
+ABR.US,D,20070606,000000,11.1535,11.3075,11.0442,11.2954,508234.63791771,0
+ABR.US,D,20070607,000000,10.8847,10.9264,10.8466,10.8466,1842709.5659532,0
+ABR.US,D,20070608,000000,10.8355,10.9199,10.8198,10.906,313675.50106593,0
+ABR.US,D,20070611,000000,10.8893,10.9301,10.7724,10.8716,293615.52320883,0
+ABR.US,D,20070612,000000,10.7947,10.8466,10.6073,10.6862,437882.35428468,0
+ABR.US,D,20070613,000000,10.7085,10.8253,10.6732,10.74,234426.72510262,0
+ABR.US,D,20070614,000000,10.7299,10.8253,10.6973,10.7085,249925.75423081,0
+ABR.US,D,20070615,000000,10.8679,10.8781,10.7724,10.8781,2406061.6892669,0
+ABR.US,D,20070618,000000,10.8893,10.9458,10.7827,10.8466,335265.86110471,0
+ABR.US,D,20070619,000000,10.8289,10.9022,10.7696,10.8985,198628.29257516,0
+ABR.US,D,20070620,000000,10.9097,10.9199,10.549,10.5666,435342.50224954,0
+ABR.US,D,20070621,000000,10.4739,10.5861,10.0038,10.2328,992342.29924179,0
+ABR.US,D,20070622,000000,10.18,10.3904,10.14,10.2913,754357.62430312,0
+ABR.US,D,20070625,000000,10.2254,10.3431,10.1298,10.14,582404.78830418,0
+ABR.US,D,20070626,000000,10.153,10.2355,10.0511,10.1929,346698.96998982,0
+ABR.US,D,20070627,000000,10.1271,10.3552,10.1233,10.3394,227320.53187141,0
+ABR.US,D,20070628,000000,10.3218,10.4275,10.2625,10.3366,551165.14751877,0
+ABR.US,D,20070629,000000,10.3904,10.3904,10.1586,10.1643,421628.37975325,0
+ABR.US,D,20070702,000000,10.1754,10.4275,10.0668,10.395,364222.33129209,0
+ABR.US,D,20070703,000000,10.3709,10.3709,10.2179,10.3366,166366.24001509,0
+ABR.US,D,20070705,000000,10.3311,10.3766,10.2012,10.2625,766545.67859147,0
+ABR.US,D,20070706,000000,10.3617,10.3617,10.2569,10.2643,200911.46317319,0
+ABR.US,D,20070709,000000,10.2643,10.3617,10.18,10.2142,574781.99671849,0
+ABR.US,D,20070710,000000,10.1892,10.2142,9.94167,9.94167,489688.86484079,0
+ABR.US,D,20070711,000000,9.92124,9.96209,9.76458,9.82205,268719.58079735,0
+ABR.US,D,20070712,000000,9.92124,10.1104,9.81563,10.0001,381493.32513098,0
+ABR.US,D,20070713,000000,9.96209,9.99262,9.87213,9.94167,347462.5433405,0
+ABR.US,D,20070716,000000,9.93233,10.0817,9.91103,9.93427,208275.41633492,0
+ABR.US,D,20070717,000000,9.91755,10.0668,9.88594,9.92124,794486.20796479,0
+ABR.US,D,20070718,000000,9.83508,9.84617,9.60688,9.82847,471148.48423104,0
+ABR.US,D,20070719,000000,9.85541,9.90549,9.79239,9.8026,392674.06655274,0
+ABR.US,D,20070720,000000,9.81184,9.81184,9.46876,9.55773,507480.77100792,0
+ABR.US,D,20070723,000000,9.60688,9.70981,9.32876,9.45671,598402.08139851,0
+ABR.US,D,20070724,000000,9.37048,9.51144,9.17391,9.23789,649710.32798849,0
+ABR.US,D,20070725,000000,9.17391,9.31762,8.8123,8.90687,1983675.1286301,0
+ABR.US,D,20070726,000000,8.89945,8.89945,8.48823,8.69259,1097747.77644,0
+ABR.US,D,20070727,000000,8.68082,8.91615,8.53997,8.5676,654026.45870806,0
+ABR.US,D,20070730,000000,8.58819,8.58819,8.08693,8.2681,1013929.4238003,0
+ABR.US,D,20070731,000000,8.36704,8.52837,7.77529,7.77529,1484325.1196149,0
+ABR.US,D,20070801,000000,7.57835,7.65791,6.59939,7.29202,3534028.8517046,0
+ABR.US,D,20070802,000000,7.29202,7.84298,7.29202,7.80274,1570937.84874,0
+ABR.US,D,20070803,000000,8.00876,8.2681,7.22944,7.55517,2101525.3415537,0
+ABR.US,D,20070806,000000,7.60682,7.63955,6.98928,7.56064,1653229.0546783,0
+ABR.US,D,20070807,000000,7.53115,7.69064,7.36277,7.41219,1025871.5815858,0
+ABR.US,D,20070808,000000,7.57835,8.69259,7.19169,7.81979,2003228.2145736,0
+ABR.US,D,20070809,000000,7.48016,8.07191,7.3458,7.5281,1654757.2798731,0
+ABR.US,D,20070810,000000,7.58697,7.95053,7.18187,7.27098,1489404.8236852,0
+ABR.US,D,20070813,000000,7.22498,7.35962,6.9929,7.16982,1215345.6219001,0
+ABR.US,D,20070814,000000,7.18651,7.25818,6.7955,6.86551,1225760.6329844,0
+ABR.US,D,20070815,000000,6.21738,6.87858,5.47626,6.63482,3440824.3707158,0
+ABR.US,D,20070816,000000,6.43675,7.25818,6.31919,7.23472,3031633.177234,0
+ABR.US,D,20070817,000000,7.5356,8.30844,7.32317,7.50723,1501337.2750298,0
+ABR.US,D,20070820,000000,7.48479,7.73941,7.48479,7.52327,634971.63673069,0
+ABR.US,D,20070821,000000,7.57835,7.57835,7.33523,7.38279,784073.35386747,0
+ABR.US,D,20070822,000000,7.47562,8.02722,7.4299,7.77938,1259793.5717618,0
+ABR.US,D,20070823,000000,7.98085,8.06857,7.80672,7.84298,633702.24995984,0
+ABR.US,D,20070824,000000,7.86671,7.86671,7.55201,7.70093,726926.14383026,0
+ABR.US,D,20070827,000000,7.67627,7.67627,7.55517,7.66987,419841.31613447,0
+ABR.US,D,20070828,000000,7.63472,7.66987,7.32317,7.32781,241290.25731135,0
+ABR.US,D,20070829,000000,7.38279,7.54033,7.28832,7.4655,483858.52934103,0
+ABR.US,D,20070830,000000,7.36731,7.52031,7.35962,7.5011,594343.71060946,0
+ABR.US,D,20070831,000000,7.70418,7.9013,7.60682,7.88238,678154.51379511,0
+ABR.US,D,20070904,000000,7.91771,8.14589,7.85429,8.02397,426442.77443895,0
+ABR.US,D,20070905,000000,8.01554,8.04076,7.7154,7.73459,638794.89595131,0
+ABR.US,D,20070906,000000,7.73941,7.73941,7.52031,7.54738,391145.84135792,0
+ABR.US,D,20070907,000000,7.48479,7.49332,7.16231,7.36731,531608.82609495,0
+ABR.US,D,20070910,000000,7.37816,7.45697,7.09044,7.14154,467592.69138185,0
+ABR.US,D,20070911,000000,7.16982,7.39745,7.09489,7.38279,595602.31244597,0
+ABR.US,D,20070912,000000,7.32781,7.54738,7.32781,7.38966,263390.74474403,0
+ABR.US,D,20070913,000000,7.4338,7.66987,7.38966,7.55201,224268.39545552,0
+ABR.US,D,20070914,000000,7.40756,7.85847,6.9292,7.84706,496296.79410586,0
+ABR.US,D,20070917,000000,7.85429,7.85429,7.49648,7.68099,499098.72004526,0
+ABR.US,D,20070918,000000,7.75044,8.16593,7.52327,8.08276,771369.77971806,0
+ABR.US,D,20070919,000000,8.20117,8.64901,8.1574,8.40905,984219.08670311,0
+ABR.US,D,20070920,000000,8.43797,8.50604,8.00876,8.11141,396221.23145445,0
+ABR.US,D,20070921,000000,8.08693,8.12987,7.85429,7.87329,595358.57293008,0
+ABR.US,D,20070924,000000,7.89454,7.91429,7.66356,7.75044,499853.66544848,0
+ABR.US,D,20070925,000000,7.67627,7.69064,7.5281,7.58364,279391.27331865,0
+ABR.US,D,20070926,000000,7.67228,7.70093,7.44928,7.59644,400040.17670135,0
+ABR.US,D,20070927,000000,7.65226,7.79375,7.65226,7.67627,455659.16154373,0
+ABR.US,D,20070928,000000,7.73459,7.75044,7.41757,7.4375,317737.10733528,0
+ABR.US,D,20071001,000000,7.51252,8.07191,7.45697,7.9013,604001.61930356,0
+ABR.US,D,20071002,000000,7.95053,8.37158,7.95053,8.12494,421628.37975325,0
+ABR.US,D,20071003,000000,8.12245,8.26125,8.02397,8.16593,400287.15169754,0
+ABR.US,D,20071004,000000,8.20802,8.24242,8.05587,8.08276,507986.58442808,0
+ABR.US,D,20071005,000000,8.26125,8.31187,7.86189,7.9866,502656.6698813,0
+ABR.US,D,20071008,000000,8.05003,8.1383,7.86671,7.92577,248914.12739048,0
+ABR.US,D,20071009,000000,7.89454,7.98085,7.70093,7.83473,942811.4098297,0
+ABR.US,D,20071010,000000,7.83473,8.04242,7.83473,7.9013,396221.23145445,0
+ABR.US,D,20071011,000000,7.91429,8.0197,7.75044,7.77938,551416.43648869,0
+ABR.US,D,20071012,000000,7.77938,7.83139,7.4338,7.51252,817600.47922464,0
+ABR.US,D,20071015,000000,7.5356,7.59096,7.28461,7.32781,718288.48992394,0
+ABR.US,D,20071016,000000,7.31094,7.40756,7.08673,7.28461,768323.03576934,0
+ABR.US,D,20071017,000000,7.34191,7.48479,7.12596,7.29973,394195.82078695,0
+ABR.US,D,20071018,000000,7.21442,7.21729,7.08673,7.1394,734036.6510352,0
+ABR.US,D,20071019,000000,7.12596,7.2044,7.04083,7.10964,1139401.3498161,0
+ABR.US,D,20071022,000000,7.07636,7.45697,7.01312,7.38279,406898.31644292,0
+ABR.US,D,20071023,000000,7.44,7.55517,7.23324,7.30732,528045.48379174,0
+ABR.US,D,20071024,000000,7.31484,7.36277,7.08673,7.18187,520680.45213656,0
+ABR.US,D,20071025,000000,7.22498,7.35962,7.10676,7.23927,962370.96673379,0
+ABR.US,D,20071026,000000,7.40135,7.5011,7.28461,7.37278,619483.39253682,0
+ABR.US,D,20071029,000000,7.40756,7.55201,7.28461,7.38279,843753.94497921,0
+ABR.US,D,20071030,000000,7.38279,7.39365,7.14877,7.19012,561826.05510573,0
+ABR.US,D,20071031,000000,7.22944,7.4338,7.12225,7.4338,647428.23588388,0
+ABR.US,D,20071101,000000,7.33059,7.37278,7.08673,7.13051,868903.33334747,0
+ABR.US,D,20071102,000000,7.2044,7.22498,6.51121,6.52883,1688020.1743392,0
+ABR.US,D,20071105,000000,6.43268,6.66523,6.37778,6.44677,1388759.8165011,0
+ABR.US,D,20071106,000000,6.57501,7.22944,6.50574,7.02693,1184616.1085087,0
+ABR.US,D,20071107,000000,6.98928,6.98928,6.50102,6.50102,895253.08490686,0
+ABR.US,D,20071108,000000,6.66523,6.72836,6.39772,6.59939,1406573.2925368,0
+ABR.US,D,20071109,000000,6.83083,7.25818,6.65484,7.02034,2016691.0480999,0
+ABR.US,D,20071112,000000,7.10964,7.49648,7.10964,7.34191,1184616.1085087,0
+ABR.US,D,20071113,000000,7.32317,7.36815,6.9292,7.31484,1092166.5729233,0
+ABR.US,D,20071114,000000,7.29973,7.33523,6.94154,7.04659,1106387.5873331,0
+ABR.US,D,20071115,000000,6.97315,7.14154,6.90899,6.95321,889219.99264167,0
+ABR.US,D,20071116,000000,6.95072,7.06291,6.69175,6.89796,666979.16484053,0
+ABR.US,D,20071119,000000,6.90158,6.91909,6.69721,6.82304,540744.74396741,0
+ABR.US,D,20071120,000000,6.90899,6.93208,6.53523,6.66189,537702.31399241,0
+ABR.US,D,20071121,000000,6.52883,6.58567,6.37037,6.44288,645901.08918251,0
+ABR.US,D,20071123,000000,6.50574,6.79754,6.44927,6.74376,307371.706949,0
+ABR.US,D,20071126,000000,6.85511,6.89017,6.53921,6.62368,520465.83194337,0
+ABR.US,D,20071127,000000,6.6591,6.77064,6.30759,6.39772,866140.23317167,0
+ABR.US,D,20071128,000000,6.58381,6.74848,6.42794,6.56258,1595656.9182284,0
+ABR.US,D,20071129,000000,6.55701,6.77064,6.47671,6.77064,585124.74874265,0
+ABR.US,D,20071130,000000,6.93208,6.9559,6.69721,6.73319,559797.40895791,0
+ABR.US,D,20071203,000000,6.71334,6.98047,6.71334,6.81877,607038.65681139,0
+ABR.US,D,20071204,000000,6.77918,6.89017,6.65484,6.65484,607797.91618834,0
+ABR.US,D,20071205,000000,6.74015,6.89017,6.66189,6.8031,537702.31399241,0
+ABR.US,D,20071206,000000,6.82656,7.10315,6.73653,6.99865,852393.75587239,0
+ABR.US,D,20071207,000000,7.01312,7.13051,6.98928,6.9929,623041.34237287,0
+ABR.US,D,20071210,000000,7.12225,7.56064,7.02693,7.37816,740892.63378991,0
+ABR.US,D,20071211,000000,7.50408,7.50408,7.06291,7.12225,699830.07481511,0
+ABR.US,D,20071212,000000,7.13496,7.32317,6.90899,7.09044,1159976.8475343,0
+ABR.US,D,20071213,000000,7.01682,7.08673,6.79188,7.07116,537445.63255531,0
+ABR.US,D,20071214,000000,7.03138,7.10676,6.77556,6.81877,348734.08709822,0
+ABR.US,D,20071217,000000,6.88285,6.88285,6.4655,6.47941,717521.68109295,0
+ABR.US,D,20071218,000000,6.57501,6.70538,6.49676,6.69175,536934.42666799,0
+ABR.US,D,20071219,000000,6.69175,6.69175,6.55701,6.66884,386578.42166842,0
+ABR.US,D,20071220,000000,6.72494,6.72494,6.48877,6.67227,1047414.4879135,0
+ABR.US,D,20071221,000000,6.78836,6.78836,6.54811,6.76712,1178512.9141703,0
+ABR.US,D,20071224,000000,6.7955,7.08673,6.78836,7.07636,238756.87623683,0
+ABR.US,D,20071226,000000,6.97315,7.14154,6.81172,7.0452,608816.01398927,0
+ABR.US,D,20071227,000000,6.9559,7.01682,6.57501,6.64575,867411.77692939,0
+ABR.US,D,20071228,000000,6.79188,6.81172,6.43675,6.47329,745334.94824116,0
+ABR.US,D,20071231,000000,6.45206,6.45206,6.29916,6.34283,1175008.889006,0
+ABR.US,D,20080102,000000,6.3865,6.5521,6.31529,6.39772,797350.68652331,0
+ABR.US,D,20080103,000000,6.43268,6.58567,6.37388,6.37388,1244370.0371738,0
+ABR.US,D,20080104,000000,6.27941,6.42526,6.27941,6.32262,1209513.1294136,0
+ABR.US,D,20080107,000000,6.30305,6.3865,6.1063,6.18594,2207552.0309695,0
+ABR.US,D,20080108,000000,6.22906,6.24084,5.80347,5.81144,1337123.7079073,0
+ABR.US,D,20080109,000000,5.81144,5.98816,5.29896,5.74413,1545833.757096,0
+ABR.US,D,20080110,000000,5.67328,6.09099,5.52846,5.90202,1911630.6888005,0
+ABR.US,D,20080111,000000,5.86679,6.10194,5.75553,5.95757,1005770.6209783,0
+ABR.US,D,20080114,000000,6.0285,6.31214,5.97685,6.27941,1021643.8873278,0
+ABR.US,D,20080115,000000,6.26504,6.33106,6.11585,6.27541,534429.08642272,0
+ABR.US,D,20080116,000000,6.23676,6.4655,6.14959,6.32605,873870.87410069,0
+ABR.US,D,20080117,000000,6.33643,6.51603,6.1102,6.14246,772959.47903858,0
+ABR.US,D,20080118,000000,6.18075,6.29916,5.74755,5.9178,933968.84217107,0
+ABR.US,D,20080122,000000,5.56832,6.54811,5.56832,5.90583,945064.3826116,0
+ABR.US,D,20080123,000000,5.69423,6.63073,5.69423,6.61339,1050783.7013988,0
+ABR.US,D,20080124,000000,6.65484,6.88655,6.42526,6.61339,602198.37828329,0
+ABR.US,D,20080125,000000,6.6771,6.93208,6.64093,6.76082,738386.21505121,0
+ABR.US,D,20080128,000000,6.87858,7.31094,6.77064,7.05855,1920216.575022,0
+ABR.US,D,20080129,000000,7.08673,7.24743,6.82304,6.82656,1936362.70021,0
+ABR.US,D,20080130,000000,6.87858,7.15331,6.79188,6.82304,1469291.9996498,0
+ABR.US,D,20080131,000000,6.79188,7.07116,6.69175,6.95953,1486988.9983949,0
+ABR.US,D,20080201,000000,7.02693,7.39365,7.02693,7.32317,1096328.4790819,0
+ABR.US,D,20080204,000000,7.38734,7.40135,7.14154,7.35962,945318.90706183,0
+ABR.US,D,20080205,000000,7.19012,7.38279,7.06745,7.08673,1161644.1983819,0
+ABR.US,D,20080206,000000,7.15776,7.27552,6.90538,6.90538,1006165.3495748,0
+ABR.US,D,20080207,000000,6.90538,7.0541,6.77556,7.02341,1018846.2753621,0
+ABR.US,D,20080208,000000,7.04659,7.25818,6.70973,6.81525,1476449.9605658,0
+ABR.US,D,20080211,000000,6.83583,6.96462,6.60765,6.67227,1386634.1059443,0
+ABR.US,D,20080212,000000,6.79188,6.99735,6.70008,6.86551,1118440.8299424,0
+ABR.US,D,20080213,000000,6.48877,6.73653,6.39772,6.49676,1152638.7782149,0
+ABR.US,D,20080214,000000,6.49676,6.49676,6.1292,6.20514,1206157.9363429,0
+ABR.US,D,20080215,000000,6.17315,6.34597,6.1292,6.2604,1064763.1332796,0
+ABR.US,D,20080219,000000,6.29192,6.42526,6.18075,6.22062,985130.41365414,0
+ABR.US,D,20080220,000000,6.24084,6.31214,6.01311,6.29916,1258808.9072572,0
+ABR.US,D,20080221,000000,6.42174,6.42174,6.22433,6.28868,905221.59970971,0
+ABR.US,D,20080222,000000,6.28404,6.33106,6.18594,6.33106,952106.94473024,0
+ABR.US,D,20080225,000000,6.37388,6.45614,6.26504,6.39772,619861.94373187,0
+ABR.US,D,20080226,000000,6.53245,6.76082,6.37778,6.57501,815345.34945588,0
+ABR.US,D,20080227,000000,6.48877,6.76082,6.48877,6.57501,395435.00974167,0
+ABR.US,D,20080228,000000,6.57501,6.57501,6.29916,6.30305,386128.68990679,0
+ABR.US,D,20080229,000000,6.29916,6.37778,6.29452,6.33106,509437.1580957,0
+ABR.US,D,20080303,000000,6.29916,6.33838,6.22433,6.2668,1286081.8491954,0
+ABR.US,D,20080304,000000,6.24084,6.24084,5.84306,5.98057,1197244.1881178,0
+ABR.US,D,20080305,000000,5.88617,6.07571,5.74413,5.90202,1590928.8030174,0
+ABR.US,D,20080306,000000,5.61005,5.83109,5.3711,5.50768,3058366.8724557,0
+ABR.US,D,20080307,000000,5.45289,5.88617,5.41384,5.42433,968687.70277191,0
+ABR.US,D,20080310,000000,5.43369,5.71751,5.42154,5.52392,606275.0834607,0
+ABR.US,D,20080311,000000,5.70843,5.87895,5.60235,5.69423,681587.35839292,0
+ABR.US,D,20080312,000000,5.73235,6.12215,5.73235,5.94504,580872.24913563,0
+ABR.US,D,20080313,000000,5.84583,5.98057,5.67328,5.87477,477647.48565935,0
+ABR.US,D,20080314,000000,5.9253,6.00041,5.70843,5.9178,625836.79735168,0
+ABR.US,D,20080317,000000,5.75192,6.00374,5.60235,5.60235,747360.35890868,0
+ABR.US,D,20080318,000000,5.75192,6.00875,5.75192,6.00875,838113.42432369,0
+ABR.US,D,20080319,000000,6.00374,6.29916,6.00374,6.14246,618896.69210917,0
+ABR.US,D,20080320,000000,6.39772,6.66523,6.35915,6.59939,1048422.8792736,0
+ABR.US,D,20080324,000000,6.67227,6.78334,6.43268,6.54811,775792.68128753,0
+ABR.US,D,20080325,000000,6.57501,6.59522,6.33643,6.42174,767183.06821047,0
+ABR.US,D,20080326,000000,6.37778,6.37778,6.1292,6.18075,471533.50638668,0
+ABR.US,D,20080327,000000,6.12539,6.29452,6.10194,6.12539,172515.80957107,0
+ABR.US,D,20080328,000000,6.09795,6.1661,5.87895,5.93346,273032.47603664,0
+ABR.US,D,20080331,000000,5.96517,6.12539,5.9253,5.93726,440671.33830287,0
+ABR.US,D,20080401,000000,6.10194,6.21349,6.02406,6.21349,429819.53737824,0
+ABR.US,D,20080402,000000,6.17315,6.49676,6.0872,6.47329,347871.29235168,0
+ABR.US,D,20080403,000000,6.39772,6.44927,6.14959,6.34597,443685.72744861,0
+ABR.US,D,20080404,000000,6.46929,6.49676,6.28868,6.47671,336574.07363915,0
+ABR.US,D,20080407,000000,6.59522,7.15776,6.49676,6.90899,1301053.4950348,0
+ABR.US,D,20080408,000000,6.75294,7.02693,6.75294,6.9929,340355.27161586,0
+ABR.US,D,20080409,000000,7.02693,7.12596,6.51603,6.54811,483828.33152491,0
+ABR.US,D,20080410,000000,6.57974,6.90899,6.51603,6.68887,462342.58534914,0
+ABR.US,D,20080411,000000,6.68887,6.68887,6.20514,6.22906,469546.92148276,0
+ABR.US,D,20080414,000000,6.24084,6.44677,6.24084,6.27217,366522.75778505,0
+ABR.US,D,20080415,000000,6.41774,6.58567,6.31919,6.48339,399468.57518175,0
+ABR.US,D,20080416,000000,6.57148,6.8031,6.54811,6.78334,321234.66153907,0
+ABR.US,D,20080417,000000,6.76712,6.89796,6.60987,6.73653,332820.9164917,0
+ABR.US,D,20080418,000000,6.85141,6.88655,6.75294,6.79188,199801.69343046,0
+ABR.US,D,20080421,000000,6.75646,6.81172,6.69175,6.73653,316295.16161511,0
+ABR.US,D,20080422,000000,6.74848,6.8031,6.51937,6.58567,357403.01731411,0
+ABR.US,D,20080423,000000,6.59522,6.85938,6.58567,6.75294,205217.88745187,0
+ABR.US,D,20080424,000000,6.76434,6.89017,6.64093,6.85141,193539.96055742,0
+ABR.US,D,20080425,000000,6.89017,6.89369,6.75294,6.7955,240909.54912944,0
+ABR.US,D,20080428,000000,6.79188,7.03565,6.79188,6.94589,407488.25235087,0
+ABR.US,D,20080429,000000,6.87348,7.05049,6.72836,6.78836,250814.43281975,0
+ABR.US,D,20080430,000000,7.07636,7.07636,6.73319,6.79754,287697.82974098,0
+ABR.US,D,20080501,000000,6.85141,6.99865,6.83852,6.89017,325227.2442287,0
+ABR.US,D,20080502,000000,7.07941,7.07941,6.49676,6.76434,1029396.0981255,0
+ABR.US,D,20080505,000000,6.7955,6.79754,6.59522,6.67227,478155.45606638,0
+ABR.US,D,20080506,000000,6.61339,6.70973,6.56258,6.59522,793999.80742644,0
+ABR.US,D,20080507,000000,6.56657,6.6591,6.48339,6.48339,587680.77817929,0
+ABR.US,D,20080508,000000,6.51603,6.6591,6.40987,6.43268,571433.27460847,0
+ABR.US,D,20080509,000000,6.49676,6.64575,6.45614,6.57148,667280.06450839,0
+ABR.US,D,20080512,000000,6.68887,6.80746,6.54256,6.79754,929644.08350402,0
+ABR.US,D,20080513,000000,6.60987,6.60987,6.33838,6.49286,1188646.4384684,0
+ABR.US,D,20080514,000000,6.53523,6.53523,6.2604,6.29916,843693.54934695,0
+ABR.US,D,20080515,000000,6.29916,6.32262,6.18075,6.29192,306502.44124186,0
+ABR.US,D,20080516,000000,6.32262,6.33838,6.1343,6.18075,564030.49568314,0
+ABR.US,D,20080519,000000,6.10194,6.33838,6.07571,6.10194,956689.46332782,0
+ABR.US,D,20080520,000000,6.03898,6.17704,6.03898,6.09099,370951.05182168,0
+ABR.US,D,20080521,000000,6.10194,6.12215,5.85836,5.95757,794585.42936065,0
+ABR.US,D,20080522,000000,5.92234,5.98057,5.68116,5.70843,1739934.5342385,0
+ABR.US,D,20080523,000000,5.70843,5.7992,5.70444,5.72827,957385.09159221,0
+ABR.US,D,20080527,000000,5.76804,5.88617,5.47281,5.6298,846426.45170662,0
+ABR.US,D,20080528,000000,5.61932,5.67041,5.47626,5.55116,1301602.4481923,0
+ABR.US,D,20080529,000000,5.51603,5.61534,5.51603,5.54412,635736.28857481,0
+ABR.US,D,20080530,000000,5.50462,5.69721,5.49211,5.53077,936274.6611312,0
+ABR.US,D,20080602,000000,5.57862,5.61005,5.49211,5.49211,692267.67886167,0
+ABR.US,D,20080603,000000,5.55821,5.57165,5.41384,5.46502,978051.18275876,0
+ABR.US,D,20080604,000000,5.49211,5.54412,5.40986,5.44158,450536.31773614,0
+ABR.US,D,20080605,000000,5.45289,5.51167,5.41384,5.4999,448150.69026196,0
+ABR.US,D,20080606,000000,5.51167,5.52846,5.39512,5.39716,475119.49705198,0
+ABR.US,D,20080609,000000,5.48413,5.49211,5.31529,5.31529,946548.38957565,0
+ABR.US,D,20080610,000000,5.27134,5.35376,5.00356,5.01143,1955592.2381237,0
+ABR.US,D,20080611,000000,4.98807,5.0207,4.19317,4.31102,3492222.1322608,0
+ABR.US,D,20080612,000000,4.36618,4.72864,4.20893,4.70879,3025161.1381416,0
+ABR.US,D,20080613,000000,4.80689,5.27504,4.57128,4.65362,1302872.9134565,0
+ABR.US,D,20080616,000000,4.68932,4.80336,4.58686,4.74004,521084.88717401,0
+ABR.US,D,20080617,000000,4.78362,4.89071,4.72427,4.72864,612236.9951593,0
+ABR.US,D,20080618,000000,4.72427,4.73271,4.31102,4.37026,1308533.9254873,0
+ABR.US,D,20080619,000000,4.38603,4.52019,4.09451,4.19697,1619037.5773663,0
+ABR.US,D,20080620,000000,4.18121,4.19697,4.01978,4.05528,908444.13808806,0
+ABR.US,D,20080623,000000,4.07494,4.33086,3.9214,3.96479,897405.75779949,0
+ABR.US,D,20080624,000000,3.93679,3.98046,3.79929,3.81504,1574858.1723697,0
+ABR.US,D,20080625,000000,3.87828,3.91741,3.75997,3.84268,1533919.6401396,0
+ABR.US,D,20080626,000000,3.87022,3.89386,3.75237,3.78371,657247.91859296,0
+ABR.US,D,20080627,000000,3.78371,3.91741,3.74429,3.85074,2383328.1261889,0
+ABR.US,D,20080630,000000,3.90155,3.90155,3.42914,3.5315,1906573.6330923,0
+ABR.US,D,20080701,000000,3.54364,3.65381,3.43702,3.55135,729205.00045456,0
+ABR.US,D,20080702,000000,3.55533,3.63776,3.30322,3.33493,849070.91760477,0
+ABR.US,D,20080703,000000,3.34661,3.39779,3.0907,3.1302,796786.63445776,0
+ABR.US,D,20080707,000000,3.14968,3.32696,3.13799,3.25221,709314.34606647,0
+ABR.US,D,20080708,000000,3.22468,3.79539,3.21644,3.75237,760050.99113688,0
+ABR.US,D,20080709,000000,3.73642,3.75237,3.34661,3.42144,459209.56192575,0
+ABR.US,D,20080710,000000,3.68931,3.68931,3.23239,3.32696,552596.30830459,0
+ABR.US,D,20080711,000000,3.20485,3.42543,3.134,3.32307,812808.73290104,0
+ABR.US,D,20080714,000000,3.38593,3.52353,3.20086,3.2207,426147.26723827,0
+ABR.US,D,20080715,000000,3.19316,3.52353,3.15375,3.29163,662510.96654687,0
+ABR.US,D,20080716,000000,3.27179,3.51982,3.26,3.39353,430553.99140623,0
+ABR.US,D,20080717,000000,3.39353,3.62997,3.34661,3.54735,593690.14358896,0
+ABR.US,D,20080718,000000,3.83859,4.20893,3.55941,3.65381,1138380.0165349,0
+ABR.US,D,20080721,000000,3.73642,4.10248,3.73642,3.95672,630290.9752307,0
+ABR.US,D,20080722,000000,3.97675,4.38194,3.83859,4.35858,550380.00429941,0
+ABR.US,D,20080723,000000,4.35079,4.91778,4.17722,4.22858,1370761.9180883,0
+ABR.US,D,20080724,000000,4.31102,4.40958,4.01189,4.08265,568798.51515121,0
+ABR.US,D,20080725,000000,4.07105,4.59048,4.07105,4.24815,861217.98914265,0
+ABR.US,D,20080728,000000,4.20893,4.6693,4.20893,4.46474,625032.24125052,0
+ABR.US,D,20080729,000000,4.445,4.69701,4.40958,4.66577,643868.12906096,0
+ABR.US,D,20080730,000000,4.78009,4.84704,4.23637,4.31102,893288.06987161,0
+ABR.US,D,20080731,000000,4.3545,4.48469,4.24435,4.31528,532567.60675705,0
+ABR.US,D,20080801,000000,4.29906,4.6066,4.29906,4.30323,801611.8140778,0
+ABR.US,D,20080804,000000,4.31918,4.39827,4.09061,4.17722,633302.12889613,0
+ABR.US,D,20080805,000000,4.16953,4.48469,4.08672,4.35079,470419.42267021,0
+ABR.US,D,20080806,000000,4.37434,4.4807,4.35079,4.36618,440947.43262176,0
+ABR.US,D,20080807,000000,4.3545,4.39409,4.24026,4.25223,624415.34300675,0
+ABR.US,D,20080808,000000,4.4807,4.58686,4.35079,4.36238,1712833.0727563,0
+ABR.US,D,20080811,000000,4.33086,4.71713,4.33086,4.66141,1401825.7644441,0
+ABR.US,D,20080812,000000,4.61477,4.72864,4.5278,4.63377,1201870.924946,0
+ABR.US,D,20080813,000000,4.38965,4.42914,4.1378,4.29906,782381.1976708,0
+ABR.US,D,20080814,000000,4.25604,4.44862,4.22858,4.29164,609720.8699797,0
+ABR.US,D,20080815,000000,4.24026,4.38194,3.77165,3.90155,1112409.8946641,0
+ABR.US,D,20080818,000000,3.95672,4.20485,3.95292,4.11825,1083181.6441315,0
+ABR.US,D,20080819,000000,4.13021,4.13021,3.93679,3.95672,690117.16295591,0
+ABR.US,D,20080820,000000,3.97675,4.0513,3.91741,3.95292,489300.60720484,0
+ABR.US,D,20080821,000000,4.03164,4.03563,3.79929,3.85074,866805.66361994,0
+ABR.US,D,20080822,000000,3.82311,3.87828,3.74012,3.77572,427350.8659097,0
+ABR.US,D,20080825,000000,3.85074,3.85074,3.44508,3.45668,1054537.9370397,0
+ABR.US,D,20080826,000000,3.4805,3.80707,3.44508,3.46066,568604.38633324,0
+ABR.US,D,20080827,000000,3.44508,3.65381,3.34661,3.40958,585999.40691696,0
+ABR.US,D,20080828,000000,3.40568,3.6143,3.39,3.46066,769597.81500735,0
+ABR.US,D,20080829,000000,3.41356,3.57499,3.40568,3.46873,519957.86153635,0
+ABR.US,D,20080902,000000,3.63406,3.6615,3.4844,3.50424,504243.13372151,0
+ABR.US,D,20080903,000000,3.54364,3.72853,3.50424,3.72057,631625.07160754,0
+ABR.US,D,20080904,000000,3.7009,3.73233,3.47262,3.62997,530768.6797105,0
+ABR.US,D,20080905,000000,3.54735,3.64193,3.47651,3.58278,379087.20628156,0
+ABR.US,D,20080908,000000,3.88199,3.88199,3.64193,3.75607,824584.80269791,0
+ABR.US,D,20080909,000000,3.75237,3.80707,3.4882,3.50007,496453.17565367,0
+ABR.US,D,20080910,000000,3.51203,3.62208,3.44508,3.55533,331098.56247891,0
+ABR.US,D,20080911,000000,3.52353,3.52353,3.20882,3.39779,616884.22336287,0
+ABR.US,D,20080912,000000,3.33094,3.46465,3.3073,3.36229,307116.10400534,0
+ABR.US,D,20080915,000000,3.24008,3.26382,3.14968,3.24814,886342.57216195,0
+ABR.US,D,20080916,000000,3.17721,3.33865,3.15375,3.18907,1113226.3141929,0
+ABR.US,D,20080917,000000,3.14968,3.22849,2.953,3.0079,1106815.7492261,0
+ABR.US,D,20080918,000000,2.98018,4.01579,2.98018,4.01579,1289904.0299226,0
+ABR.US,D,20080919,000000,4.01978,4.61811,3.82691,4.0984,1706203.5736225,0
+ABR.US,D,20080922,000000,4.15747,4.15747,3.66539,3.7914,488272.80296303,0
+ABR.US,D,20080923,000000,3.7009,3.75997,3.4844,3.63406,325001.83910116,0
+ABR.US,D,20080924,000000,3.7009,3.85445,3.7009,3.72853,265964.03007558,0
+ABR.US,D,20080925,000000,3.83859,3.85844,3.74429,3.81904,366297.35265752,0
+ABR.US,D,20080926,000000,3.72057,4.01579,3.62208,3.99233,371988.5625044,0
+ABR.US,D,20080929,000000,3.99233,4.16553,3.64573,4.09451,641181.60191892,0
+ABR.US,D,20080930,000000,4.06734,4.11825,3.80336,3.93679,685518.46695685,0
+ABR.US,D,20081001,000000,3.85445,3.92557,3.77962,3.89386,194753.26566975,0
+ABR.US,D,20081002,000000,3.88597,3.97675,3.64193,3.7009,326689.68132408,0
+ABR.US,D,20081003,000000,3.78371,4.03563,3.64573,3.77962,371412.64701108,0
+ABR.US,D,20081006,000000,3.6182,3.66539,3.14968,3.41736,595894.58416637,0
+ABR.US,D,20081007,000000,3.40958,3.6143,2.64192,2.65769,849489.37305684,0
+ABR.US,D,20081008,000000,2.55922,2.58277,2.16561,2.40966,1121231.9709473,0
+ABR.US,D,20081009,000000,2.63413,2.63413,1.72843,1.83089,1030819.7094572,0
+ABR.US,D,20081010,000000,1.80724,2.06705,1.59444,2.06705,1696128.2879697,0
+ABR.US,D,20081013,000000,2.27168,2.94494,1.98805,2.26798,1196226.0903168,0
+ABR.US,D,20081014,000000,2.51184,2.71647,1.98805,2.1811,948217.8974102,0
+ABR.US,D,20081015,000000,2.1811,2.1811,1.85046,1.85046,450351.89535907,0
+ABR.US,D,20081016,000000,1.91721,2.16561,1.87021,2.12992,694927.24366788,0
+ABR.US,D,20081017,000000,2.16153,2.16153,2.0079,2.06306,627575.32876596,0
+ABR.US,D,20081020,000000,2.28736,2.46065,2.04721,2.07493,505004.55008534,0
+ABR.US,D,20081021,000000,2.04721,2.08643,1.92908,1.96459,425675.96560796,0
+ABR.US,D,20081022,000000,1.91721,1.95689,1.85046,1.85435,310019.40832746,0
+ABR.US,D,20081023,000000,1.8741,1.90164,1.61419,1.74438,1842181.104171,0
+ABR.US,D,20081024,000000,1.61827,1.72843,1.57507,1.66149,523795.14117159,0
+ABR.US,D,20081027,000000,1.67335,1.74438,1.51591,1.51591,468486.76243795,0
+ABR.US,D,20081028,000000,1.53575,1.64962,1.13,1.5708,1762184.9322585,0
+ABR.US,D,20081029,000000,1.58647,1.59444,1.24794,1.33482,1726285.1213484,0
+ABR.US,D,20081030,000000,1.3821,1.49997,1.32695,1.36625,1066020.6566228,0
+ABR.US,D,20081031,000000,1.34633,1.4765,1.33863,1.41743,1806001.9634617,0
+ABR.US,D,20081103,000000,1.58276,2.26381,1.49607,1.77554,2561158.7513988,0
+ABR.US,D,20081104,000000,1.92129,1.92908,1.67335,1.92908,1662792.0559502,0
+ABR.US,D,20081105,000000,1.98805,2.10627,1.7835,1.8741,921415.17860888,0
+ABR.US,D,20081106,000000,1.94484,1.94901,1.73242,1.74817,559106.09466725,0
+ABR.US,D,20081107,000000,1.73242,1.94901,1.70488,1.73242,736108.43692033,0
+ABR.US,D,20081110,000000,1.77164,1.92908,1.61419,1.61827,741966.81324935,0
+ABR.US,D,20081111,000000,1.57507,1.72426,1.57507,1.65379,1097515.9003518,0
+ABR.US,D,20081112,000000,1.55921,1.64962,1.36228,1.63385,1188536.4321382,0
+ABR.US,D,20081113,000000,1.61419,1.72843,1.27947,1.72843,1089264.3470946,0
+ABR.US,D,20081114,000000,1.66928,1.66928,1.4448,1.53575,592778.81663792,0
+ABR.US,D,20081117,000000,1.49607,1.62987,1.37803,1.41743,398667.2545609,0
+ABR.US,D,20081118,000000,1.42522,1.56311,1.27947,1.56311,956073.64357747,0
+ABR.US,D,20081119,000000,1.45675,1.46075,0.956893,1.11805,1426620.3284728,0
+ABR.US,D,20081120,000000,1.07483,1.12212,0.712661,0.866116,1719432.3740738,0
+ABR.US,D,20081121,000000,0.743908,0.846366,0.696899,0.732411,826493.73607463,0
+ABR.US,D,20081124,000000,0.747895,0.803065,0.712661,0.763936,577203.21447597,0
+ABR.US,D,20081125,000000,0.763936,1.04349,0.747895,1.04349,757312.69631003,0
+ABR.US,D,20081126,000000,0.964681,1.01985,0.846366,0.980348,767812.90837544,0
+ABR.US,D,20081128,000000,1.04349,1.10255,0.960688,1.07483,373565.3199037,0
+ABR.US,D,20081201,000000,1.09839,1.09839,0.925179,0.928889,538367.74444068,0
+ABR.US,D,20081202,000000,0.992124,1.13,0.948735,1.07483,433388.27214863,0
+ABR.US,D,20081203,000000,1.02355,1.20455,1.00807,1.13779,352094.67263601,0
+ABR.US,D,20081204,000000,1.12212,1.18146,1.04739,1.0511,305827.30435269,0
+ABR.US,D,20081205,000000,1.0511,1.07483,0.87817,0.984432,499700.51938097,0
+ABR.US,D,20081208,000000,1.04739,1.06287,1.00409,1.05527,440200.03667257,0
+ABR.US,D,20081209,000000,1.06287,1.08289,0.964681,0.999914,366075.18301028,0
+ABR.US,D,20081210,000000,1.02355,1.04739,0.937048,0.992124,380164.62122131,0
+ABR.US,D,20081211,000000,0.976458,1.03154,0.885773,0.885773,350370.16163636,0
+ABR.US,D,20081212,000000,0.885773,0.972471,0.885773,0.972471,289899.0348381,0
+ABR.US,D,20081215,000000,0.960688,0.999914,0.893654,0.933246,315616.78924564,0
+ABR.US,D,20081216,000000,0.944929,1.10255,0.937048,1.07483,438132.56476117,0
+ABR.US,D,20081217,000000,1.09051,1.16162,0.984432,1.07094,536919.32775992,0
+ABR.US,D,20081218,000000,1.05527,1.14178,1.00409,1.07094,408338.10517621,0
+ABR.US,D,20081219,000000,1.04739,1.25212,1.04739,1.19277,766020.45228951,0
+ABR.US,D,20081222,000000,1.25212,1.27947,1.18146,1.22847,465486.39370684,0
+ABR.US,D,20081223,000000,1.26761,1.26761,1.20085,1.23645,353048.06083093,0
+ABR.US,D,20081224,000000,1.29532,1.29941,1.22847,1.24016,170875.42105919,0
+ABR.US,D,20081226,000000,1.24016,1.25999,1.12212,1.16542,306059.18044082,0
+ABR.US,D,20081229,000000,1.15763,1.16162,0.928889,0.964681,727289.59611724,0
+ABR.US,D,20081230,000000,0.992124,1.09839,0.968571,1.0511,485743.73586223,0
+ABR.US,D,20081231,000000,1.04349,1.18146,0.984432,1.16162,707102.35603502,0
+ABR.US,D,20090102,000000,1.18146,1.27947,1.14577,1.24794,657962.95973916,0
+ABR.US,D,20090105,000000,1.22449,1.36997,1.22449,1.34633,667284.37848212,0
+ABR.US,D,20090106,000000,1.37803,1.37803,1.26761,1.32314,466629.59674602,0
+ABR.US,D,20090107,000000,1.29532,1.29941,1.15763,1.18535,589127.03787317,0
+ABR.US,D,20090108,000000,1.17311,1.18898,1.10255,1.18535,377034.83327824,0
+ABR.US,D,20090109,000000,1.18898,1.24414,1.11805,1.13,287679.49535261,0
+ABR.US,D,20090112,000000,1.13779,1.18898,1.07864,1.08289,398698.53087047,0
+ABR.US,D,20090113,000000,1.07864,1.14178,1.07864,1.13,125214.16608534,0
+ABR.US,D,20090114,000000,1.14178,1.14975,1.07864,1.09051,357339.38620155,0
+ABR.US,D,20090115,000000,1.08289,1.29941,1.0511,1.16162,755894.47744541,0
+ABR.US,D,20090116,000000,1.20891,1.21651,1.03154,1.04739,365985.66805534,0
+ABR.US,D,20090120,000000,1.12212,1.12212,0.937048,0.937048,303975.53112793,0
+ABR.US,D,20090121,000000,0.937048,0.984432,0.850631,0.944929,417455.68866029,0
+ABR.US,D,20090122,000000,0.921286,0.925179,0.870103,0.881785,162485.82064252,0
+ABR.US,D,20090123,000000,0.870103,0.870103,0.834682,0.846366,283026.87468188,0
+ABR.US,D,20090126,000000,0.846366,1.02355,0.846366,0.881785,297252.2030655,0
+ABR.US,D,20090127,000000,0.909602,0.909602,0.712661,0.743908,999883.12532658,0
+ABR.US,D,20090128,000000,0.724437,0.799077,0.724437,0.795554,645312.231768,0
+ABR.US,D,20090129,000000,0.791474,0.862128,0.752068,0.799077,412007.13983588,0
+ABR.US,D,20090130,000000,0.787209,0.830789,0.696899,0.7007,418310.9339528,0
+ABR.US,D,20090202,000000,0.732411,0.736398,0.668989,0.685122,293784.84667784,0
+ABR.US,D,20090203,000000,0.68911,0.728516,0.633848,0.728516,389384.66158155,0
+ABR.US,D,20090204,000000,0.740106,0.740106,0.622072,0.641821,359659.22557632,0
+ABR.US,D,20090205,000000,0.633848,0.633848,0.57877,0.594625,302634.96379048,0
+ABR.US,D,20090206,000000,0.590639,0.668989,0.582757,0.622072,372671.2488476,0
+ABR.US,D,20090209,000000,0.637927,0.681135,0.626059,0.681135,280147.29721531,0
+ABR.US,D,20090210,000000,0.68911,0.708673,0.594625,0.606402,400060.66807657,0
+ABR.US,D,20090211,000000,0.617992,0.637927,0.590639,0.598613,207281.04538953,0
+ABR.US,D,20090212,000000,0.586837,0.610203,0.586837,0.606402,149032.69355706,0
+ABR.US,D,20090213,000000,0.610203,0.649609,0.590639,0.594625,175983.16595872,0
+ABR.US,D,20090217,000000,0.590639,0.590639,0.559298,0.559298,299515.96078173,0
+ABR.US,D,20090218,000000,0.574598,0.622072,0.491983,0.491983,326365.0548007,0
+ABR.US,D,20090219,000000,0.491983,0.491983,0.33468,0.374151,1925448.3466663,0
+ABR.US,D,20090220,000000,0.374151,0.385965,0.33468,0.350229,653422.50238549,0
+ABR.US,D,20090223,000000,0.370053,0.389961,0.342589,0.342589,460814.36015432,0
+ABR.US,D,20090224,000000,0.338546,0.342589,0.322802,0.342589,757320.24576407,0
+ABR.US,D,20090225,000000,0.338546,0.338546,0.279492,0.295217,746210.68490891,0
+ABR.US,D,20090226,000000,0.30321,0.310981,0.267781,0.267781,652678.34191659,0
+ABR.US,D,20090227,000000,0.259872,0.291444,0.228356,0.228356,1218994.1651846,0
+ABR.US,D,20090302,000000,0.236228,0.240262,0.220428,0.228356,346440.13156586,0
+ABR.US,D,20090303,000000,0.228356,0.267781,0.228356,0.251991,384642.52595587,0
+ABR.US,D,20090304,000000,0.267781,0.279492,0.259872,0.271647,580804.30404935,0
+ABR.US,D,20090305,000000,0.315013,0.315013,0.240262,0.263757,333203.78166047,0
+ABR.US,D,20090306,000000,0.263757,0.263757,0.236228,0.255866,284692.06854272,0
+ABR.US,D,20090309,000000,0.228356,0.251991,0.228356,0.244109,315810.91806363,0
+ABR.US,D,20090310,000000,0.240262,0.295217,0.240262,0.267781,207317.71416626,0
+ABR.US,D,20090311,000000,0.27557,0.342589,0.255866,0.330795,278776.53206173,0
+ABR.US,D,20090312,000000,0.310981,0.448765,0.307096,0.444834,561336.41908707,0
+ABR.US,D,20090313,000000,0.452687,0.547431,0.452687,0.480299,557640.42209157,0
+ABR.US,D,20090316,000000,0.512011,0.531482,0.4134,0.421143,398864.61885918,0
+ABR.US,D,20090317,000000,0.417508,0.425177,0.370053,0.389961,272194.48663905,0
+ABR.US,D,20090318,000000,0.389961,0.436924,0.377768,0.436924,452845.37217657,0
+ABR.US,D,20090319,000000,0.464722,0.476405,0.4134,0.436924,256472.20937019,0
+ABR.US,D,20090320,000000,0.472326,0.539549,0.397703,0.397703,1060243.1673012,0
+ABR.US,D,20090323,000000,0.491983,0.503944,0.421143,0.452687,390036.0716152,0
+ABR.US,D,20090324,000000,0.472326,0.472326,0.433058,0.436924,214310.66558699,0
+ABR.US,D,20090325,000000,0.452687,0.472326,0.405565,0.433058,377997.92791407,0
+ABR.US,D,20090326,000000,0.452687,0.460921,0.39367,0.417508,554164.43775643,0
+ABR.US,D,20090327,000000,0.409396,0.428969,0.346631,0.354374,462599.26678623,0
+ABR.US,D,20090330,000000,0.354374,0.377768,0.295217,0.295217,566684.66802218,0
+ABR.US,D,20090331,000000,0.30321,0.322802,0.27557,0.28346,683035.77507367,0
+ABR.US,D,20090401,000000,0.315013,0.315013,0.271647,0.287448,450794.07766666,0
+ABR.US,D,20090402,000000,0.307096,0.330795,0.295217,0.330795,655629.09994977,0
+ABR.US,D,20090403,000000,0.33468,0.354374,0.310981,0.346631,293496.88893118,0
+ABR.US,D,20090406,000000,0.354374,0.354374,0.310981,0.315013,499310.10475816,0
+ABR.US,D,20090407,000000,0.33468,0.33468,0.307096,0.307096,439702.85119988,0
+ABR.US,D,20090408,000000,0.315013,0.350229,0.310981,0.318936,305384.04355166,0
+ABR.US,D,20090409,000000,0.330795,0.39367,0.326816,0.39367,545442.66136233,0
+ABR.US,D,20090413,000000,0.370053,0.417508,0.370053,0.405565,784477.78890492,0
+ABR.US,D,20090414,000000,0.405565,0.531482,0.405565,0.45647,1668505.9141592,0
+ABR.US,D,20090415,000000,0.503944,0.503944,0.444834,0.472326,360405.54303207,0
+ABR.US,D,20090416,000000,0.49597,0.50005,0.433058,0.468525,529400.07154382,0
+ABR.US,D,20090417,000000,0.460921,0.519521,0.436924,0.515812,992904.19432047,0
+ABR.US,D,20090420,000000,0.49597,0.53547,0.49597,0.53547,579324.61105903,0
+ABR.US,D,20090421,000000,0.551047,0.551047,0.488274,0.515812,372313.18902779,0
+ABR.US,D,20090422,000000,0.491983,0.53547,0.491983,0.527588,240272.15951043,0
+ABR.US,D,20090423,000000,0.527588,0.539549,0.515812,0.531482,263071.51068782,0
+ABR.US,D,20090424,000000,0.531482,0.665558,0.531482,0.582757,944994.28053843,0
+ABR.US,D,20090427,000000,0.582757,0.724437,0.582757,0.653597,881033.14899042,0
+ABR.US,D,20090428,000000,0.641821,0.747895,0.610203,0.747895,891941.03157357,0
+ABR.US,D,20090429,000000,0.767553,1.05527,0.767553,0.999914,1584783.5474351,0
+ABR.US,D,20090430,000000,1.05888,1.20085,1.03154,1.10636,1531126.3421477,0
+ABR.US,D,20090501,000000,1.0867,1.32695,1.07864,1.27557,1593570.0334353,0
+ABR.US,D,20090504,000000,1.36997,1.66547,1.29941,1.55133,1963089.9244712,0
+ABR.US,D,20090505,000000,1.58647,1.59444,1.18535,1.40567,3546536.1400491,0
+ABR.US,D,20090506,000000,1.39798,1.45286,1.18146,1.25999,1155724.3479274,0
+ABR.US,D,20090507,000000,1.32695,1.43701,1.16162,1.22041,1048779.8606,0
+ABR.US,D,20090508,000000,1.31879,1.31879,0.87409,0.944929,2250055.457171,0
+ABR.US,D,20090511,000000,0.940849,1.01985,0.866116,0.980348,913477.4669407,0
+ABR.US,D,20090512,000000,1.01196,1.01196,0.846366,0.858235,622162.37022484,0
+ABR.US,D,20090513,000000,0.838763,0.846366,0.685122,0.696899,1231306.2462178,0
+ABR.US,D,20090514,000000,0.685122,0.826709,0.649609,0.747895,621224.08093797,0
+ABR.US,D,20090515,000000,0.763936,0.763936,0.668989,0.681135,581297.17554831,0
+ABR.US,D,20090518,000000,0.7835,0.7835,0.681135,0.759857,527762.91851225,0
+ABR.US,D,20090519,000000,0.736398,0.826709,0.716555,0.759857,633293.50094867,0
+ABR.US,D,20090520,000000,0.77942,0.933246,0.755962,0.771631,1530896.6230464,0
+ABR.US,D,20090521,000000,0.759857,0.767553,0.68911,0.712661,757362.30700796,0
+ABR.US,D,20090522,000000,0.716555,0.747895,0.68911,0.712661,321825.67594045,0
+ABR.US,D,20090526,000000,0.704594,0.759857,0.68911,0.740106,432348.60447904,0
+ABR.US,D,20090527,000000,0.740106,0.740106,0.704594,0.720449,345801.66345342,0
+ABR.US,D,20090528,000000,0.740106,0.740106,0.68911,0.716555,498582.12169076,0
+ABR.US,D,20090529,000000,0.724437,0.767553,0.614097,0.614097,1862478.3505834,0
+ABR.US,D,20090601,000000,0.629861,0.685122,0.629861,0.673347,639740.73469219,0
+ABR.US,D,20090602,000000,0.673347,0.673347,0.641821,0.661386,378845.62375254,0
+ABR.US,D,20090603,000000,0.668989,0.668989,0.637927,0.641821,239109.54358947,0
+ABR.US,D,20090604,000000,0.629861,0.708673,0.629861,0.696899,904715.78628956,0
+ABR.US,D,20090605,000000,0.708673,0.720449,0.681135,0.685122,508356.50767566,0
+ABR.US,D,20090608,000000,0.685122,0.7007,0.649609,0.668989,497067.91691059,0
+ABR.US,D,20090609,000000,0.692912,0.692912,0.649609,0.661386,343329.75650457,0
+ABR.US,D,20090610,000000,0.668989,0.668989,0.629861,0.633848,442620.17593662,0
+ABR.US,D,20090611,000000,0.641821,0.846366,0.626059,0.811132,2110001.221445,0
+ABR.US,D,20090612,000000,0.815211,0.980348,0.811132,0.885773,2624994.7777085,0
+ABR.US,D,20090615,000000,0.846366,0.862128,0.712661,0.791474,1114604.6288005,0
+ABR.US,D,20090616,000000,0.767553,0.803065,0.740106,0.791474,719436.00693684,0
+ABR.US,D,20090617,000000,0.791474,0.806959,0.728516,0.806959,353901.14913658,0
+ABR.US,D,20090618,000000,0.806959,0.822814,0.775618,0.775618,390835.23524917,0
+ABR.US,D,20090619,000000,0.791474,0.799077,0.775618,0.787209,318226.74335393,0
+ABR.US,D,20090622,000000,0.787209,0.787209,0.68911,0.704594,568646.44757714,0
+ABR.US,D,20090623,000000,0.696899,0.740106,0.696899,0.708673,350668.90431735,0
+ABR.US,D,20090624,000000,0.736398,0.747895,0.68911,0.696899,453484.91878246,0
+ABR.US,D,20090625,000000,0.708673,0.799077,0.7007,0.795554,451969.63550883,0
+ABR.US,D,20090626,000000,0.795554,0.795554,0.649609,0.661386,5373343.3203301,0
+ABR.US,D,20090629,000000,0.681135,0.704594,0.637927,0.661386,1304338.5860323,0
+ABR.US,D,20090630,000000,0.677148,0.696899,0.641821,0.68911,425764.40206949,0
+ABR.US,D,20090701,000000,0.708673,0.795554,0.692912,0.752068,1536413.1169571,0
+ABR.US,D,20090702,000000,0.752068,0.752068,0.668989,0.681135,541904.12440807,0
+ABR.US,D,20090706,000000,0.696899,0.696899,0.649609,0.661386,318206.2519787,0
+ABR.US,D,20090707,000000,0.633848,0.653597,0.617992,0.633848,453271.37708268,0
+ABR.US,D,20090708,000000,0.614097,0.633848,0.594625,0.606402,343076.31054778,0
+ABR.US,D,20090709,000000,0.598613,0.622072,0.594625,0.602415,182794.93048268,0
+ABR.US,D,20090710,000000,0.590639,0.602415,0.590639,0.590639,163880.31265161,0
+ABR.US,D,20090713,000000,0.590639,0.606402,0.590639,0.598613,308739.23662227,0
+ABR.US,D,20090714,000000,0.590639,0.653597,0.590639,0.614097,532048.8514157,0
+ABR.US,D,20090715,000000,0.614097,0.645438,0.598613,0.617992,827811.65504998,0
+ABR.US,D,20090716,000000,0.617992,0.677148,0.614097,0.677148,386512.63356901,0
+ABR.US,D,20090717,000000,0.645438,0.7007,0.645438,0.677148,251820.66719291,0
+ABR.US,D,20090720,000000,0.677148,0.68911,0.626059,0.626059,190972.06769302,0
+ABR.US,D,20090721,000000,0.629861,0.641821,0.617992,0.617992,117314.20168731,0
+ABR.US,D,20090722,000000,0.617992,0.629861,0.610203,0.610203,114666.50030886,0
+ABR.US,D,20090723,000000,0.610203,0.653597,0.606402,0.626059,340028.48810562,0
+ABR.US,D,20090724,000000,0.602415,0.653597,0.598613,0.645438,500391.83367164,0
+ABR.US,D,20090727,000000,0.645438,0.712661,0.641821,0.7007,617841.92553152,0
+ABR.US,D,20090728,000000,0.708673,0.77942,0.708673,0.77942,805717.6385779,0
+ABR.US,D,20090729,000000,0.752068,0.77942,0.68911,0.704594,683564.23685593,0
+ABR.US,D,20090730,000000,0.708673,0.771631,0.708673,0.740106,500757.44294549,0
+ABR.US,D,20090731,000000,0.747895,0.759857,0.708673,0.712661,265144.37506637,0
+ABR.US,D,20090803,000000,0.728516,0.740106,0.685122,0.692912,312916.24168897,0
+ABR.US,D,20090804,000000,0.7007,0.755962,0.677148,0.755962,741354.22897931,0
+ABR.US,D,20090805,000000,0.759857,0.858235,0.747895,0.834682,2375997.6063236,0
+ABR.US,D,20090806,000000,0.834682,0.901536,0.763936,0.822814,1691905.986179,0
+ABR.US,D,20090807,000000,0.834682,0.834682,0.716555,0.806959,1565886.185499,0
+ABR.US,D,20090810,000000,0.7835,0.893654,0.77942,0.822814,1050969.2022693,0
+ABR.US,D,20090811,000000,0.819105,0.866116,0.759857,0.866116,694761.15567917,0
+ABR.US,D,20090812,000000,0.866116,0.866116,0.830789,0.830789,451807.86149387,0
+ABR.US,D,20090813,000000,0.830789,0.846366,0.819105,0.830789,244082.47680985,0
+ABR.US,D,20090814,000000,0.826709,0.830789,0.763936,0.763936,519754.02627748,0
+ABR.US,D,20090817,000000,0.740106,0.755962,0.708673,0.708673,394479.46455989,0
+ABR.US,D,20090818,000000,0.712661,0.771631,0.712661,0.771631,291640.80173269,0
+ABR.US,D,20090819,000000,0.759857,0.771631,0.724437,0.728516,171110.53262764,0
+ABR.US,D,20090820,000000,0.740106,0.747895,0.716555,0.728516,197260.76290189,0
+ABR.US,D,20090821,000000,0.720449,0.767553,0.696899,0.708673,353142.96825305,0
+ABR.US,D,20090824,000000,0.708673,0.763936,0.708673,0.747895,385923.77615448,0
+ABR.US,D,20090825,000000,0.747895,0.815211,0.740106,0.795554,924597.81273019,0
+ABR.US,D,20090826,000000,0.795554,0.822814,0.747895,0.775618,403916.28210018,0
+ABR.US,D,20090827,000000,0.767553,0.799077,0.747895,0.77942,478861.86926511,0
+ABR.US,D,20090828,000000,0.799077,0.881785,0.787209,0.811132,1664960.9062443,0
+ABR.US,D,20090831,000000,0.811132,0.811132,0.728516,0.763936,489523.85534551,0
+ABR.US,D,20090901,000000,0.771631,0.795554,0.732411,0.740106,494530.22186233,0
+ABR.US,D,20090902,000000,0.732411,0.736398,0.708673,0.720449,607110.91587141,0
+ABR.US,D,20090903,000000,0.740106,0.759857,0.724437,0.740106,178703.1263972,0
+ABR.US,D,20090904,000000,0.767553,0.775618,0.724437,0.740106,179667.29952647,0
+ABR.US,D,20090908,000000,0.747895,0.767553,0.747895,0.755962,182756.10471908,0
+ABR.US,D,20090909,000000,0.740106,0.759857,0.740106,0.752068,390895.63088144,0
+ABR.US,D,20090910,000000,0.747895,0.759857,0.736398,0.747895,307963.79984381,0
+ABR.US,D,20090911,000000,0.747895,0.755962,0.716555,0.740106,313594.61405844,0
+ABR.US,D,20090914,000000,0.732411,0.743908,0.728516,0.740106,126884.75241332,0
+ABR.US,D,20090915,000000,0.728516,0.842471,0.728516,0.803065,1277817.354017,0
+ABR.US,D,20090916,000000,0.826709,0.838763,0.7835,0.838763,732414.59691169,0
+ABR.US,D,20090917,000000,0.834682,1.04349,0.834682,1.04349,3448013.6079415,0
+ABR.US,D,20090918,000000,1.04739,1.07864,0.933246,1.05888,1576998.9818345,0
+ABR.US,D,20090921,000000,1.07483,1.07483,0.976458,0.999914,813945.46497961,0
+ABR.US,D,20090922,000000,1.02754,1.27947,1.02754,1.27557,4294863.9075673,0
+ABR.US,D,20090923,000000,1.2638,1.41743,1.20085,1.23645,3057634.5754145,0
+ABR.US,D,20090924,000000,1.25212,1.25212,1.07864,1.09458,1911111.9334591,0
+ABR.US,D,20090925,000000,1.07094,1.16162,1.06695,1.09051,1039138.1293073,0
+ABR.US,D,20090928,000000,1.10255,1.20455,1.10255,1.16542,603433.25326428,0
+ABR.US,D,20090929,000000,1.18146,1.22041,1.13,1.15336,360208.17873381,0
+ABR.US,D,20090930,000000,1.18146,1.18146,1.09051,1.11805,505817.73413396,0
+ABR.US,D,20091001,000000,1.10255,1.13779,1.01196,1.13779,741866.51336006,0
+ABR.US,D,20091002,000000,1.07483,1.10255,1.02754,1.0867,575837.84178956,0
+ABR.US,D,20091005,000000,1.0511,1.07483,1.03543,1.05527,351060.39743359,0
+ABR.US,D,20091006,000000,1.05527,1.10255,1.03543,1.03543,412916.30980005,0
+ABR.US,D,20091007,000000,1.03154,1.04349,0.999914,1.00807,299305.65456227,0
+ABR.US,D,20091008,000000,1.02754,1.0867,1.02754,1.06695,412871.01307585,0
+ABR.US,D,20091009,000000,1.06695,1.16941,1.0511,1.10255,830081.88372682,0
+ABR.US,D,20091012,000000,1.11805,1.12212,1.04349,1.06287,317039.32208401,0
+ABR.US,D,20091013,000000,1.06287,1.06287,0.988137,1.05888,750923.7012119,0
+ABR.US,D,20091014,000000,1.0511,1.0511,0.976458,1.0511,843599.72041827,0
+ABR.US,D,20091015,000000,1.03154,1.09051,0.995917,1.09051,677421.13826055,0
+ABR.US,D,20091016,000000,1.03154,1.0511,1.00807,1.0395,378406.67692523,0
+ABR.US,D,20091019,000000,1.01985,1.06287,1.01196,1.04349,294574.30387093,0
+ABR.US,D,20091020,000000,1.0395,1.04739,0.972471,1.03154,347300.76932554,0
+ABR.US,D,20091021,000000,1.01586,1.01985,0.956893,0.956893,316647.82896777,0
+ABR.US,D,20091022,000000,0.964681,1.01586,0.913497,0.999914,415062.51173207,0
+ABR.US,D,20091023,000000,0.980348,0.984432,0.925179,0.960688,319980.37367628,0
+ABR.US,D,20091026,000000,0.948735,0.956893,0.885773,0.897733,492417.45322673,0
+ABR.US,D,20091027,000000,0.890038,0.917391,0.755962,0.795554,531695.10556961,0
+ABR.US,D,20091028,000000,0.787209,0.834682,0.716555,0.724437,425620.96244287,0
+ABR.US,D,20091029,000000,0.716555,0.854247,0.716555,0.834682,519573.91787413,0
+ABR.US,D,20091030,000000,0.822814,0.834682,0.740106,0.787209,267849.23659678,0
+ABR.US,D,20091102,000000,0.799077,0.819105,0.747895,0.755962,125881.75352047,0
+ABR.US,D,20091103,000000,0.747895,0.834682,0.732411,0.834682,184985.35064546,0
+ABR.US,D,20091104,000000,0.834682,0.885773,0.755962,0.787209,369666.56614276,0
+ABR.US,D,20091105,000000,0.775618,0.830789,0.767553,0.830789,345387.52197507,0
+ABR.US,D,20091106,000000,0.806959,0.806959,0.677148,0.732411,841256.15418796,0
+ABR.US,D,20091109,000000,0.732411,0.787209,0.716555,0.77942,343062.29013315,0
+ABR.US,D,20091110,000000,0.771631,0.815211,0.771631,0.815211,406157.39145432,0
+ABR.US,D,20091111,000000,0.815211,0.815211,0.767553,0.775618,200721.64832895,0
+ABR.US,D,20091112,000000,0.775618,0.775618,0.755962,0.763936,99335.716156243,0
+ABR.US,D,20091113,000000,0.755962,0.822814,0.755962,0.763936,172159.90673811,0
+ABR.US,D,20091116,000000,0.767553,0.806959,0.736398,0.743908,283735.44486749,0
+ABR.US,D,20091117,000000,0.740106,0.743908,0.68911,0.692912,595579.66408388,0
+ABR.US,D,20091118,000000,0.68911,0.720449,0.68911,0.712661,254451.11267642,0
+ABR.US,D,20091119,000000,0.692912,0.724437,0.692912,0.716555,120605.76364536,0
+ABR.US,D,20091120,000000,0.712661,0.724437,0.692912,0.724437,123877.91272162,0
+ABR.US,D,20091123,000000,0.728516,0.743908,0.728516,0.732411,641933.31184185,0
+ABR.US,D,20091124,000000,0.732411,0.743908,0.708673,0.720449,182406.67284673,0
+ABR.US,D,20091125,000000,0.747895,0.747895,0.7007,0.708673,124133.51566529,0
+ABR.US,D,20091127,000000,0.68911,0.708673,0.68911,0.7007,108397.21798179,0
+ABR.US,D,20091130,000000,0.7007,0.708673,0.696899,0.7007,96515.455828483,0
+ABR.US,D,20091201,000000,0.7007,0.716555,0.677148,0.685122,357218.59493703,0
+ABR.US,D,20091202,000000,0.68911,0.7007,0.665558,0.696899,504401.6722562,0
+ABR.US,D,20091203,000000,0.68911,0.708673,0.668989,0.685122,290884.77783603,0
+ABR.US,D,20091204,000000,0.681135,0.696899,0.665558,0.668989,78330.978051678,0
+ABR.US,D,20091207,000000,0.681135,0.696899,0.677148,0.677148,187708.54656423,0
+ABR.US,D,20091208,000000,0.685122,0.732411,0.681135,0.696899,347982.3771753,0
+ABR.US,D,20091209,000000,0.704594,0.755962,0.692912,0.752068,862112.06019876,0
+ABR.US,D,20091210,000000,0.767553,0.767553,0.712661,0.724437,309584.77547389,0
+ABR.US,D,20091211,000000,0.720449,0.728516,0.68911,0.696899,303211.95777724,0
+ABR.US,D,20091214,000000,0.696899,0.716555,0.681135,0.708673,158317.44352327,0
+ABR.US,D,20091215,000000,0.708673,0.708673,0.677148,0.692912,202720.09666063,0
+ABR.US,D,20091216,000000,0.696899,0.7007,0.673347,0.692912,188895.96783417,0
+ABR.US,D,20091217,000000,0.685122,0.685122,0.668989,0.677148,233549.90994144,0
+ABR.US,D,20091218,000000,0.673347,0.685122,0.661386,0.661386,186316.21154201,0
+ABR.US,D,20091221,000000,0.653597,0.668989,0.649609,0.661386,275189.462903,0
+ABR.US,D,20091222,000000,0.657585,0.685122,0.649609,0.661386,255042.12707781,0
+ABR.US,D,20091223,000000,0.649609,0.775618,0.649609,0.775618,862569.34141443,0
+ABR.US,D,20091224,000000,0.747895,0.775618,0.720449,0.775618,294035.05715434,0
+ABR.US,D,20091228,000000,0.775618,0.775618,0.740106,0.767553,398639.21373165,0
+ABR.US,D,20091229,000000,0.747895,0.771631,0.736398,0.767553,387712.99676012,0
+ABR.US,D,20091230,000000,0.755962,0.771631,0.743908,0.767553,216315.58487927,0
+ABR.US,D,20091231,000000,0.752068,0.7835,0.728516,0.7835,1004158.2732957,0
+ABR.US,D,20100104,000000,0.771631,0.787209,0.743908,0.775618,226029.57523189,0
+ABR.US,D,20100105,000000,0.7835,0.7835,0.736398,0.755962,108561.14898365,0
+ABR.US,D,20100106,000000,0.763936,0.858235,0.755962,0.842471,1014347.8792523,0
+ABR.US,D,20100107,000000,0.866116,0.921286,0.838763,0.885773,865431.66298607,0
+ABR.US,D,20100108,000000,0.881785,0.940849,0.881785,0.905431,484039.7162378,0
+ABR.US,D,20100111,000000,0.905431,0.937048,0.885773,0.925179,341300.03186334,0
+ABR.US,D,20100112,000000,0.921286,0.921286,0.885773,0.913497,445550.44259457,0
+ABR.US,D,20100113,000000,0.921286,0.952719,0.917391,0.937048,495546.16267638,0
+ABR.US,D,20100114,000000,0.928889,0.937048,0.897733,0.925179,260339.68682157,0
+ABR.US,D,20100115,000000,0.933246,0.960688,0.897733,0.960688,168225.56269389,0
+ABR.US,D,20100119,000000,0.948735,0.960688,0.928889,0.952719,288220.89905607,0
+ABR.US,D,20100120,000000,0.937048,0.964681,0.928889,0.960688,214138.10663768,0
+ABR.US,D,20100121,000000,0.964681,0.964681,0.925179,0.940849,246096.02404959,0
+ABR.US,D,20100122,000000,0.925179,0.925179,0.87409,0.87817,219296.54072857,0
+ABR.US,D,20100125,000000,0.87409,0.913497,0.838763,0.885773,225251.98146657,0
+ABR.US,D,20100126,000000,0.885773,0.893654,0.850631,0.854247,123193.06939156,0
+ABR.US,D,20100127,000000,0.842471,0.850631,0.806959,0.806959,195616.06041629,0
+ABR.US,D,20100128,000000,0.811132,0.822814,0.775618,0.791474,301657.84874004,0
+ABR.US,D,20100129,000000,0.806959,0.819105,0.7835,0.787209,295033.74207346,0
+ABR.US,D,20100201,000000,0.803065,0.803065,0.775618,0.791474,206838.86308194,0
+ABR.US,D,20100202,000000,0.791474,0.854247,0.77942,0.842471,386244.08870414,0
+ABR.US,D,20100203,000000,0.842471,0.933246,0.822814,0.909602,688252.44780995,0
+ABR.US,D,20100204,000000,0.921286,0.933246,0.822814,0.842471,292150.92912657,0
+ABR.US,D,20100205,000000,0.830789,0.87409,0.819105,0.854247,242025.78983278,0
+ABR.US,D,20100208,000000,0.858235,0.87409,0.822814,0.854247,89533.289342092,0
+ABR.US,D,20100209,000000,0.854247,0.893654,0.834682,0.885773,115903.53227672,0
+ABR.US,D,20100210,000000,0.905431,0.905431,0.862128,0.870103,169455.0452077,0
+ABR.US,D,20100211,000000,0.870103,0.905431,0.854247,0.905431,255336.55578506,0
+ABR.US,D,20100212,000000,0.893654,0.913497,0.890038,0.905431,55506.821525344,0
+ABR.US,D,20100216,000000,0.901536,0.933246,0.87817,0.917391,220782.70467949,0
+ABR.US,D,20100217,000000,0.917391,0.956893,0.905431,0.952719,395237.6454434,0
+ABR.US,D,20100218,000000,0.960688,0.972471,0.952719,0.972471,277746.57083305,0
+ABR.US,D,20100219,000000,0.956893,0.992124,0.944929,0.956893,403424.48909465,0
+ABR.US,D,20100222,000000,0.976458,0.984432,0.964681,0.976458,128326.69813349,0
+ABR.US,D,20100223,000000,0.988137,0.988137,0.948735,0.948735,66160.17965827,0
+ABR.US,D,20100224,000000,0.948735,0.984432,0.933246,0.944929,167837.30505794,0
+ABR.US,D,20100225,000000,0.944929,0.972471,0.944929,0.972471,334183.0536978,0
+ABR.US,D,20100226,000000,0.928889,0.940849,0.834682,0.897733,1127341.6362464,0
+ABR.US,D,20100301,000000,0.885773,0.917391,0.870103,0.905431,523401.49106848,0
+ABR.US,D,20100302,000000,0.893654,0.937048,0.885773,0.925179,344247.55441622,0
+ABR.US,D,20100303,000000,0.940849,0.972471,0.925179,0.968571,419833.76668045,0
+ABR.US,D,20100304,000000,0.976458,0.984432,0.960688,0.964681,225740.5389918,0
+ABR.US,D,20100305,000000,0.964681,1.01586,0.964681,0.999914,374297.61694483,0
+ABR.US,D,20100308,000000,0.984432,1.11805,0.972471,1.11805,853335.28063955,0
+ABR.US,D,20100309,000000,1.10255,1.12212,1.07483,1.11442,551370.06127107,0
+ABR.US,D,20100310,000000,1.1338,1.16542,1.11026,1.16542,446459.61255873,0
+ABR.US,D,20100311,000000,1.16162,1.16162,1.11442,1.12601,293820.43696113,0
+ABR.US,D,20100312,000000,1.14178,1.17311,1.13,1.16941,411296.41266341,0
+ABR.US,D,20100315,000000,1.16162,1.19277,1.16162,1.16542,279106.5510523,0
+ABR.US,D,20100316,000000,1.16941,1.19277,1.16542,1.18535,234308.09082496,0
+ABR.US,D,20100317,000000,1.17701,1.19676,1.17701,1.18146,193948.7095686,0
+ABR.US,D,20100318,000000,1.18146,1.23237,1.18146,1.19676,379271.62865865,0
+ABR.US,D,20100319,000000,1.19676,1.20085,1.02754,1.02754,1469266.1158074,0
+ABR.US,D,20100322,000000,1.01985,1.0867,1.00807,1.05888,469830.56525569,0
+ABR.US,D,20100323,000000,1.06287,1.16941,1.06287,1.13779,533666.59156547,0
+ABR.US,D,20100324,000000,1.14178,1.24414,1.14178,1.24414,1444019.6630302,0
+ABR.US,D,20100325,000000,1.25212,1.28753,1.20891,1.28753,788880.19909914,0
+ABR.US,D,20100326,000000,1.28753,1.34243,1.2715,1.30331,569305.40706482,0
+ABR.US,D,20100329,000000,1.32695,1.33482,1.26761,1.28753,399774.86731678,0
+ABR.US,D,20100330,000000,1.29134,1.29134,1.25999,1.28373,225648.86704999,0
+ABR.US,D,20100331,000000,1.27947,1.27947,1.25999,1.27557,248532.34071514,0
+ABR.US,D,20100401,000000,1.27557,1.37803,1.2638,1.35829,677332.70179904,0
+ABR.US,D,20100405,000000,1.36228,1.46473,1.34243,1.45675,803458.19483541,0
+ABR.US,D,20100406,000000,1.46473,1.54336,1.45675,1.54336,1297263.6691106,0
+ABR.US,D,20100407,000000,1.54336,1.58647,1.53575,1.57507,1021723.6958418,0
+ABR.US,D,20100408,000000,1.59862,1.70061,1.53575,1.68513,919262.50571626,0
+ABR.US,D,20100409,000000,1.67716,1.88197,1.58647,1.73242,2168466.3504577,0
+ABR.US,D,20100412,000000,1.77164,1.83478,1.69292,1.72843,650697.14947984,0
+ABR.US,D,20100413,000000,1.72843,1.73242,1.53158,1.66928,1359778.5409647,0
+ABR.US,D,20100414,000000,1.65379,1.67716,1.58647,1.65379,525726.7229104,0
+ABR.US,D,20100415,000000,1.62987,1.65379,1.59862,1.61827,321087.98643215,0
+ABR.US,D,20100416,000000,1.59065,1.61419,1.49607,1.51591,534271.62638147,0
+ABR.US,D,20100419,000000,1.53575,1.53575,1.39379,1.46473,507958.54359881,0
+ABR.US,D,20100420,000000,1.45675,1.57507,1.43301,1.53947,518523.46527022,0
+ABR.US,D,20100421,000000,1.53158,1.58647,1.49607,1.567,486769.38311717,0
+ABR.US,D,20100422,000000,1.64962,1.823,1.61021,1.74817,1781529.8689694,0
+ABR.US,D,20100423,000000,1.75198,1.79129,1.71276,1.72055,698094.77888112,0
+ABR.US,D,20100426,000000,1.73242,1.79918,1.70488,1.76792,610014.22019352,0
+ABR.US,D,20100427,000000,1.76005,1.76005,1.62598,1.63756,561121.79889386,0
+ABR.US,D,20100428,000000,1.65768,1.66547,1.49997,1.5708,650742.44620404,0
+ABR.US,D,20100429,000000,1.57507,1.66928,1.54336,1.65768,400143.71207093,0
+ABR.US,D,20100430,000000,1.66149,1.76792,1.59065,1.6064,542901.73083376,0
+ABR.US,D,20100503,000000,1.61021,1.71276,1.59862,1.66928,283374.14956737,0
+ABR.US,D,20100504,000000,1.63385,1.64572,1.54726,1.57886,424162.83932122,0
+ABR.US,D,20100505,000000,1.567,1.61419,1.49607,1.58647,333973.82597176,0
+ABR.US,D,20100506,000000,1.59065,1.59065,1.32314,1.50785,1422087.4205731,0
+ABR.US,D,20100507,000000,1.59444,1.64962,1.45675,1.49208,827575.46498812,0
+ABR.US,D,20100510,000000,1.57507,1.64962,1.57507,1.6064,509866.3984821,0
+ABR.US,D,20100511,000000,1.58276,1.69292,1.53575,1.63385,400942.87570491,0
+ABR.US,D,20100512,000000,1.65768,1.71657,1.63756,1.71657,285879.48981264,0
+ABR.US,D,20100513,000000,1.69292,1.72843,1.64183,1.68132,312997.12869645,0
+ABR.US,D,20100514,000000,1.64183,1.65379,1.54336,1.58276,266159.23738699,0
+ABR.US,D,20100517,000000,1.5708,1.59862,1.51591,1.59065,285837.42856875,0
+ABR.US,D,20100518,000000,1.62598,1.66547,1.54726,1.55504,393938.06085643,0
+ABR.US,D,20100519,000000,1.53158,1.56311,1.42931,1.49997,456705.30017392,0
+ABR.US,D,20100520,000000,1.43701,1.45675,1.32695,1.32695,816628.75664136,0
+ABR.US,D,20100521,000000,1.29134,1.3821,1.22847,1.2715,924265.63675277,0
+ABR.US,D,20100524,000000,1.26761,1.33482,1.24016,1.29532,148056.65700004,0
+ABR.US,D,20100525,000000,1.23645,1.29134,1.23645,1.24016,430750.27721107,0
+ABR.US,D,20100526,000000,1.24794,1.38573,1.24794,1.32695,315313.73259093,0
+ABR.US,D,20100527,000000,1.40168,1.43301,1.33482,1.42522,235118.03939328,0
+ABR.US,D,20100528,000000,1.42931,1.4765,1.38982,1.46473,245448.92798969,0
+ABR.US,D,20100601,000000,1.45675,1.48819,1.37424,1.37424,197452.734733,0
+ABR.US,D,20100602,000000,1.36997,1.41326,1.3072,1.40567,264491.8865393,0
+ABR.US,D,20100603,000000,1.41743,1.51173,1.41743,1.51173,320230.58415278,0
+ABR.US,D,20100604,000000,1.33092,1.59065,1.32314,1.58647,1033720.8567925,0
+ABR.US,D,20100607,000000,1.61827,1.71657,1.59065,1.69292,1406691.9268145,0
+ABR.US,D,20100608,000000,1.71276,1.73242,1.6064,1.62987,612053.65127566,0
+ABR.US,D,20100609,000000,1.62987,1.67335,1.62598,1.62987,292967.34865549,0
+ABR.US,D,20100610,000000,1.66928,1.77164,1.63385,1.75596,574265.398364,0
+ABR.US,D,20100611,000000,1.76375,1.81883,1.71657,1.80724,538637.36779898,0
+ABR.US,D,20100614,000000,1.80724,1.83478,1.74817,1.81883,540945.34374597,0
+ABR.US,D,20100615,000000,1.80724,2.00409,1.79129,1.94094,1568414.1741063,0
+ABR.US,D,20100616,000000,1.90561,1.97647,1.88996,1.96876,378593.25628917,0
+ABR.US,D,20100617,000000,2.00001,2.10266,1.97247,2.06705,672039.45602899,0
+ABR.US,D,20100618,000000,2.06306,2.08643,2.0079,2.07094,655522.32909988,0
+ABR.US,D,20100621,000000,2.12213,2.2206,2.10627,2.15755,1014164.5353687,0
+ABR.US,D,20100622,000000,2.13807,2.19306,2.0079,2.07094,665015.22829872,0
+ABR.US,D,20100623,000000,2.07094,2.1262,2.01568,2.03172,206269.41854922,0
+ABR.US,D,20100624,000000,2.01188,2.06306,1.88996,2.04721,623909.52958659,0
+ABR.US,D,20100625,000000,2.06306,2.10266,2.01986,2.08272,259791.81215751,0
+ABR.US,D,20100628,000000,2.05138,2.07493,1.97647,2.05518,243438.61623025,0
+ABR.US,D,20100629,000000,1.96876,1.96876,1.91721,1.94901,238298.51652772,0
+ABR.US,D,20100630,000000,1.95272,2.04721,1.94901,2.01986,358440.52799682,0
+ABR.US,D,20100701,000000,2.0434,2.08643,1.92129,1.94484,305932.99670915,0
+ABR.US,D,20100702,000000,1.94484,1.95689,1.7835,1.81883,337190.97188293,0
+ABR.US,D,20100706,000000,1.84656,1.88197,1.75198,1.75198,264602.97136292,0
+ABR.US,D,20100707,000000,1.76792,2.00001,1.75596,1.95689,565395.86836954,0
+ABR.US,D,20100708,000000,1.99612,2.00409,1.96459,1.98026,333922.05828696,0
+ABR.US,D,20100709,000000,1.94484,2.10627,1.94484,2.06705,346467.09390168,0
+ABR.US,D,20100712,000000,2.06705,2.47642,2.06705,2.34261,1273735.2563725,0
+ABR.US,D,20100713,000000,2.44507,2.46854,2.24035,2.27168,877602.46137947,0
+ABR.US,D,20100714,000000,2.25203,2.38212,2.25203,2.3506,223097.15158709,0
+ABR.US,D,20100715,000000,2.37804,2.37804,2.21254,2.29932,302883.01728011,0
+ABR.US,D,20100716,000000,2.27558,2.36618,2.16561,2.22848,396422.90972647,0
+ABR.US,D,20100719,000000,2.21254,2.32296,2.14178,2.311,249169.73033415,0
+ABR.US,D,20100720,000000,2.24794,2.38601,2.21254,2.34651,252744.93606513,0
+ABR.US,D,20100721,000000,2.40158,2.40548,2.31517,2.40158,621394.48290041,0
+ABR.US,D,20100722,000000,2.46065,2.46065,2.38212,2.38212,448226.18480228,0
+ABR.US,D,20100723,000000,2.38212,2.43674,2.37007,2.42106,507842.06630803,0
+ABR.US,D,20100726,000000,2.44888,2.44888,2.37804,2.441,411839.97335374,0
+ABR.US,D,20100727,000000,2.46065,2.46065,2.38601,2.40158,250303.22693242,0
+ABR.US,D,20100728,000000,2.41754,2.41754,2.26798,2.39,252724.4446899,0
+ABR.US,D,20100729,000000,2.37804,2.39,2.28736,2.36219,164366.71318998,0
+ABR.US,D,20100730,000000,2.31917,2.441,2.28736,2.43674,213497.48153838,0
+ABR.US,D,20100802,000000,2.441,2.441,2.33844,2.35467,226529.99618489,0
+ABR.US,D,20100803,000000,2.29932,2.33844,2.19306,2.33844,221469.70499641,0
+ABR.US,D,20100804,000000,2.36219,2.39,2.34651,2.36219,117846.9774433,0
+ABR.US,D,20100805,000000,2.35819,2.35819,2.24794,2.27558,134694.12336297,0
+ABR.US,D,20100806,000000,2.30321,2.33455,2.22848,2.29533,399286.30979156,0
+ABR.US,D,20100809,000000,2.29932,2.31917,2.2244,2.26,116117.07397648,0
+ABR.US,D,20100810,000000,2.20483,2.26798,2.08643,2.11016,242211.29070329,0
+ABR.US,D,20100811,000000,2.08643,2.08643,1.96876,1.98443,355408.88295616,0
+ABR.US,D,20100812,000000,1.95272,2.08643,1.90951,1.99204,298538.84573128,0
+ABR.US,D,20100813,000000,1.99612,2.08272,1.96459,1.98026,168336.64751749,0
+ABR.US,D,20100816,000000,1.96876,2.06705,1.96876,1.98026,108621.54461591,0
+ABR.US,D,20100817,000000,1.98443,2.01188,1.96876,1.97247,109103.63118052,0
+ABR.US,D,20100818,000000,1.99204,2.01188,1.96876,1.97647,73963.079647309,0
+ABR.US,D,20100819,000000,1.94484,2.00001,1.8741,1.90164,303234.60613934,0
+ABR.US,D,20100820,000000,1.90164,1.98805,1.88197,1.94484,118937.33430425,0
+ABR.US,D,20100823,000000,1.95272,1.96459,1.92129,1.92908,97967.10798954,0
+ABR.US,D,20100824,000000,1.92129,1.93307,1.77164,1.86621,209618.14065923,0
+ABR.US,D,20100825,000000,1.86621,1.86621,1.7835,1.81883,122126.43938615,0
+ABR.US,D,20100826,000000,1.81503,1.92528,1.7875,1.7875,138097.84863807,0
+ABR.US,D,20100827,000000,1.7875,1.94901,1.7875,1.88606,158869.63216106,0
+ABR.US,D,20100830,000000,1.90561,1.91332,1.82699,1.84247,158349.79832628,0
+ABR.US,D,20100831,000000,1.81883,1.85435,1.75198,1.79129,151313.70716823,0
+ABR.US,D,20100901,000000,1.80724,1.95272,1.76792,1.88996,174866.92525539,0
+ABR.US,D,20100902,000000,1.91332,1.92528,1.81503,1.87021,132874.7049412,0
+ABR.US,D,20100903,000000,1.88606,1.88996,1.85046,1.86213,58759.557719806,0
+ABR.US,D,20100907,000000,1.85435,1.85435,1.79918,1.79918,68295.596655961,0
+ABR.US,D,20100908,000000,1.81124,1.82699,1.7875,1.7875,90529.817274348,0
+ABR.US,D,20100909,000000,1.79129,1.81503,1.74438,1.81124,253478.3115997,0
+ABR.US,D,20100910,000000,1.7835,1.823,1.7835,1.80724,155087.35569091,0
+ABR.US,D,20100913,000000,1.81883,1.85435,1.80724,1.823,74807.540005487,0
+ABR.US,D,20100914,000000,1.82699,1.82699,1.76005,1.79538,60198.267959665,0
+ABR.US,D,20100915,000000,1.76792,1.88606,1.74817,1.87021,259319.43203379,0
+ABR.US,D,20100916,000000,1.88197,1.92528,1.88197,1.90164,77529.657430827,0
+ABR.US,D,20100917,000000,1.88996,1.95272,1.86213,1.89755,313102.82105291,0
+ABR.US,D,20100920,000000,1.89375,2.01568,1.89375,2.01188,178834.70259605,0
+ABR.US,D,20100921,000000,2.01188,2.01188,1.90951,1.98805,243392.24101262,0
+ABR.US,D,20100922,000000,1.96876,1.98805,1.89755,1.93724,95424.020474107,0
+ABR.US,D,20100923,000000,1.94484,1.95689,1.90951,1.92129,168384.10122856,0
+ABR.US,D,20100924,000000,1.94484,1.98443,1.92528,1.9607,249967.8154747,0
+ABR.US,D,20100927,000000,1.93724,1.96459,1.93307,1.95272,150157.56220786,0
+ABR.US,D,20100928,000000,1.93307,1.93307,1.86213,1.92908,59270.763607133,0
+ABR.US,D,20100929,000000,1.90164,1.94094,1.88197,1.92908,75415.8103018,0
+ABR.US,D,20100930,000000,1.95272,1.99204,1.91721,1.98443,245013.21664269,0
+ABR.US,D,20101001,000000,1.98443,1.99204,1.94094,1.97247,88003.985653846,0
+ABR.US,D,20101004,000000,1.95689,2.0079,1.92528,2.0079,197485.08953599,0
+ABR.US,D,20101005,000000,2.00001,2.07493,1.97647,2.04721,236803.72462934,0
+ABR.US,D,20101006,000000,2.03552,2.03552,1.98443,2.03172,205925.37914404,0
+ABR.US,D,20101007,000000,2.02357,2.03172,1.98026,2.01568,184808.47772242,0
+ABR.US,D,20101008,000000,2.02357,2.14178,2.00001,2.13381,292745.17900825,0
+ABR.US,D,20101011,000000,2.15357,2.18517,2.07901,2.0906,106946.64431417,0
+ABR.US,D,20101012,000000,2.07901,2.14178,1.98805,2.12992,308113.71043104,0
+ABR.US,D,20101013,000000,2.15755,2.22848,2.14178,2.19306,262510.69410256,0
+ABR.US,D,20101014,000000,2.1811,2.18889,2.12992,2.16914,41877.90001028,0
+ABR.US,D,20101015,000000,2.16914,2.1773,2.09876,2.11824,50505.847475699,0
+ABR.US,D,20101018,000000,2.11416,2.14568,2.07901,2.14568,141391.56758299,0
+ABR.US,D,20101019,000000,2.1262,2.14568,2.0906,2.11416,96826.061937238,0
+ABR.US,D,20101020,000000,2.10266,2.15755,2.05518,2.06306,128240.41865883,0
+ABR.US,D,20101021,000000,2.07094,2.11416,2.02357,2.10627,124144.30059962,0
+ABR.US,D,20101022,000000,2.11416,2.11824,2.06705,2.07901,59610.489038584,0
+ABR.US,D,20101025,000000,2.09459,2.09876,2.02773,2.07901,80301.385554093,0
+ABR.US,D,20101026,000000,2.05917,2.07901,2.05917,2.06705,126753.17621447,0
+ABR.US,D,20101027,000000,2.07901,2.10266,2.02773,2.07094,152872.13017917,0
+ABR.US,D,20101028,000000,2.06705,2.13381,2.02773,2.07901,155513.36059701,0
+ABR.US,D,20101029,000000,2.0906,2.11016,2.07493,2.08643,112220.47720241,0
+ABR.US,D,20101101,000000,2.08272,2.08272,2.05138,2.07493,76693.825020114,0
+ABR.US,D,20101102,000000,2.08643,2.08643,2.05518,2.07901,90979.549035983,0
+ABR.US,D,20101103,000000,2.06705,2.08272,2.05917,2.08272,146299.79119739,0
+ABR.US,D,20101104,000000,2.08272,2.15755,2.07901,2.14568,323251.44425911,0
+ABR.US,D,20101105,000000,2.14178,2.1734,2.11824,2.12992,103462.03203158,0
+ABR.US,D,20101108,000000,2.13381,2.2244,2.08643,2.1734,145893.19917308,0
+ABR.US,D,20101109,000000,2.16561,2.27558,2.16561,2.1811,143755.62518852,0
+ABR.US,D,20101110,000000,2.20094,2.2206,2.15755,2.20873,101720.265137,0
+ABR.US,D,20101111,000000,2.19686,2.24415,2.16914,2.16914,64087.315279703,0
+ABR.US,D,20101112,000000,2.16561,2.18517,2.06705,2.12992,131886.8049564,0
+ABR.US,D,20101115,000000,2.12992,2.16561,2.06705,2.13807,142803.31548702,0
+ABR.US,D,20101116,000000,2.11416,2.16561,2.0079,2.13381,212499.87511268,0
+ABR.US,D,20101117,000000,2.1262,2.18517,2.1262,2.16153,70711.42194628,0
+ABR.US,D,20101118,000000,2.19306,2.22848,2.10266,2.14957,69706.266066557,0
+ABR.US,D,20101119,000000,2.12992,2.13807,2.06705,2.13807,72909.391563094,0
+ABR.US,D,20101122,000000,2.13807,2.22848,2.1262,2.13807,142724.58546641,0
+ABR.US,D,20101123,000000,2.10266,2.12992,2.10266,2.11824,59610.489038584,0
+ABR.US,D,20101124,000000,2.1262,2.1262,2.05518,2.10627,126289.42403821,0
+ABR.US,D,20101126,000000,2.12213,2.12213,2.07901,2.0906,13963.254479348,0
+ABR.US,D,20101129,000000,2.0906,2.1262,2.08272,2.11416,54720.599812558,0
+ABR.US,D,20101130,000000,2.10266,2.12213,1.98805,2.07901,157674.66143711,0
+ABR.US,D,20101201,000000,2.11016,2.11016,2.05917,2.08272,125888.22448107,0
+ABR.US,D,20101202,000000,2.04721,2.12213,2.04721,2.12213,124502.36041944,0
+ABR.US,D,20101203,000000,2.10627,2.11416,2.0906,2.09876,83537.944347058,0
+ABR.US,D,20101206,000000,2.08643,2.11824,2.07901,2.08643,91121.910169162,0
+ABR.US,D,20101207,000000,2.09459,2.11016,2.06705,2.08643,115449.48654135,0
+ABR.US,D,20101208,000000,2.09876,2.14957,2.07493,2.14957,217904.20570634,0
+ABR.US,D,20101209,000000,2.16153,2.31917,2.14568,2.20094,196166.09206721,0
+ABR.US,D,20101210,000000,2.19306,2.19686,2.09876,2.14178,198550.64104797,0
+ABR.US,D,20101213,000000,2.13807,2.13807,2.04721,2.08643,245268.81958634,0
+ABR.US,D,20101214,000000,2.06306,2.12213,2.04721,2.05917,108617.23064217,0
+ABR.US,D,20101215,000000,2.07094,2.08272,2.0434,2.07094,214023.78633377,0
+ABR.US,D,20101216,000000,2.07493,2.08272,2.03172,2.04721,71842.761557682,0
+ABR.US,D,20101217,000000,2.06705,2.16561,2.03552,2.16561,282309.67654882,0
+ABR.US,D,20101220,000000,2.1734,2.24415,2.0906,2.1773,258580.66403206,0
+ABR.US,D,20101221,000000,2.19686,2.2206,2.18517,2.20483,124325.4874964,0
+ABR.US,D,20101222,000000,2.20873,2.30321,2.20483,2.27168,332241.76551808,0
+ABR.US,D,20101223,000000,2.26381,2.311,2.26381,2.28356,166574.38924768,0
+ABR.US,D,20101227,000000,2.27957,2.36219,2.26381,2.35819,120365.25960977,0
+ABR.US,D,20101228,000000,2.36219,2.38212,2.29932,2.34261,190652.83363681,0
+ABR.US,D,20101229,000000,2.33455,2.37804,2.32296,2.36219,60860.462927636,0
+ABR.US,D,20101230,000000,2.37804,2.3938,2.31517,2.31517,123776.53433891,0
+ABR.US,D,20101231,000000,2.30728,2.37405,2.30321,2.34651,44834.050510619,0
+ABR.US,D,20110103,000000,2.36219,2.37405,2.26381,2.29153,201689.05693851,0
+ABR.US,D,20110104,000000,2.30321,2.30321,2.24794,2.24794,66357.543956542,0
+ABR.US,D,20110105,000000,2.23627,2.29153,2.2244,2.28356,74916.467842238,0
+ABR.US,D,20110106,000000,2.28356,2.31917,2.27558,2.28736,54401.365756336,0
+ABR.US,D,20110107,000000,2.311,2.31917,2.23627,2.311,91528.502193471,0
+ABR.US,D,20110110,000000,2.28736,2.30321,2.24794,2.27558,65854.966016681,0
+ABR.US,D,20110111,000000,2.27168,2.29153,2.25203,2.26798,38134.449303722,0
+ABR.US,D,20110112,000000,2.27168,2.34651,2.27168,2.33455,53768.290111061,0
+ABR.US,D,20110113,000000,2.34261,2.37405,2.30321,2.33455,112247.43953825,0
+ABR.US,D,20110114,000000,2.33844,2.36219,2.28356,2.35819,76542.83593947,0
+ABR.US,D,20110118,000000,2.34261,2.36618,2.33455,2.35467,105226.44728825,0
+ABR.US,D,20110119,000000,2.34261,2.3506,2.32296,2.3506,68477.862046168,0
+ABR.US,D,20110120,000000,2.33844,2.33844,2.28736,2.30728,54644.026778802,0
+ABR.US,D,20110121,000000,2.30728,2.30728,2.24035,2.24035,70281.103066442,0
+ABR.US,D,20110124,000000,2.24415,2.28736,2.2244,2.25203,79975.680537273,0
+ABR.US,D,20110125,000000,2.22848,2.29533,2.2168,2.28736,115215.45346634,0
+ABR.US,D,20110126,000000,2.27957,2.46065,2.24415,2.42514,255143.50546052,0
+ABR.US,D,20110127,000000,2.42106,2.441,2.40548,2.42903,97360.994680093,0
+ABR.US,D,20110128,000000,2.43674,2.43674,2.34261,2.34651,107797.57563295,0
+ABR.US,D,20110131,000000,2.34651,2.40158,2.30321,2.38601,67791.940222668,0
+ABR.US,D,20110201,000000,2.36618,2.441,2.3506,2.41754,92354.628163283,0
+ABR.US,D,20110202,000000,2.40966,2.42514,2.26381,2.39,80757.588276327,0
+ABR.US,D,20110203,000000,2.39779,2.441,2.39,2.40158,63348.547277977,0
+ABR.US,D,20110204,000000,2.3938,2.3938,2.36219,2.36219,71654.025206876,0
+ABR.US,D,20110207,000000,2.36219,2.51954,2.36219,2.46854,179540.03730135,0
+ABR.US,D,20110208,000000,2.47642,2.64999,2.46473,2.63775,392308.45727889,0
+ABR.US,D,20110209,000000,2.63006,2.65324,2.55541,2.65324,148169.89881051,0
+ABR.US,D,20110210,000000,2.62617,2.65769,2.57897,2.64999,63032.548702055,0
+ABR.US,D,20110211,000000,2.62617,2.64192,2.57897,2.62217,57921.568322228,0
+ABR.US,D,20110214,000000,2.61031,2.61791,2.53929,2.60252,70827.899237062,0
+ABR.US,D,20110215,000000,2.59844,2.60252,2.54726,2.58277,48514.948598054,0
+ABR.US,D,20110216,000000,2.59056,2.61421,2.57099,2.60642,59784.126481325,0
+ABR.US,D,20110218,000000,2.58277,2.60642,2.5315,2.56682,99105.997054974,0
+ABR.US,D,20110222,000000,2.55922,2.56293,2.45286,2.45667,98223.789426635,0
+ABR.US,D,20110223,000000,2.42514,2.48838,2.40158,2.441,91183.384294854,0
+ABR.US,D,20110224,000000,2.441,2.5315,2.39,2.45286,261393.37490579,0
+ABR.US,D,20110225,000000,2.47642,2.70489,2.46065,2.63775,429124.98760727,0
+ABR.US,D,20110228,000000,2.63775,2.94883,2.63775,2.80326,317105.11018344,0
+ABR.US,D,20110301,000000,2.82709,2.88588,2.70851,2.73233,163495.29049597,0
+ABR.US,D,20110302,000000,2.7481,2.953,2.58277,2.62617,739233.91088968,0
+ABR.US,D,20110303,000000,2.62217,2.76775,2.5315,2.70489,311314.67894071,0
+ABR.US,D,20110304,000000,2.697,2.697,2.36618,2.56682,584713.84274462,0
+ABR.US,D,20110307,000000,2.56682,2.56682,2.37007,2.45286,238584.31728751,0
+ABR.US,D,20110308,000000,2.46065,2.46065,2.37405,2.42903,353045.90384406,0
+ABR.US,D,20110309,000000,2.41754,2.43674,2.30321,2.31517,292197.3043442,0
+ABR.US,D,20110310,000000,2.30728,2.30728,2.23219,2.28356,240423.14859109,0
+ABR.US,D,20110311,000000,2.24415,2.35467,2.23219,2.32296,180644.41457692,0
+ABR.US,D,20110314,000000,2.30728,2.34651,2.24794,2.27168,98298.205473524,0
+ABR.US,D,20110315,000000,2.2244,2.26798,2.16561,2.24035,217286.22896913,0
+ABR.US,D,20110316,000000,2.24415,2.29153,2.19686,2.20094,174454.94076392,0
+ABR.US,D,20110317,000000,2.23627,2.26,2.16914,2.2168,220958.4991091,0
+ABR.US,D,20110318,000000,2.26,2.27168,2.19306,2.21254,411652.31549637,0
+ABR.US,D,20110321,000000,2.24794,2.31517,2.24794,2.26,129270.37988751,0
+ABR.US,D,20110322,000000,2.27558,2.31517,2.24794,2.26,56032.047827301,0
+ABR.US,D,20110323,000000,2.26,2.33085,2.24415,2.26798,106820.4605825,0
+ABR.US,D,20110324,000000,2.27957,2.27957,2.23627,2.26381,58620.432066926,0
+ABR.US,D,20110325,000000,2.24415,2.26381,2.20483,2.2244,102122.54318757,0
+ABR.US,D,20110328,000000,2.2206,2.24035,2.20483,2.23219,68867.198175545,0
+ABR.US,D,20110329,000000,2.22848,2.24035,2.20483,2.2244,71915.020617705,0
+ABR.US,D,20110330,000000,2.22848,2.24794,2.20483,2.2206,133731.02872714,0
+ABR.US,D,20110331,000000,2.20873,2.26,2.20873,2.23627,60403.181711969,0
+ABR.US,D,20110401,000000,2.24794,2.24794,2.1773,2.18889,196701.02481006,0
+ABR.US,D,20110404,000000,2.18517,2.24035,2.15755,2.24035,225969.17959964,0
+ABR.US,D,20110405,000000,2.24035,2.24794,2.19306,2.19306,83647.950677242,0
+ABR.US,D,20110406,000000,2.19306,2.20483,2.15357,2.15357,96616.834211202,0
+ABR.US,D,20110407,000000,2.14178,2.20483,2.14178,2.20483,81403.6058428,0
+ABR.US,D,20110408,000000,2.20483,2.2244,2.14957,2.15357,83526.080919294,0
+ABR.US,D,20110411,000000,2.15755,2.1734,2.13807,2.14957,127258.98963464,0
+ABR.US,D,20110412,000000,2.13381,2.14957,2.09876,2.09876,174508.86543558,0
+ABR.US,D,20110413,000000,2.09459,2.11016,2.0906,2.09876,134566.86113784,0
+ABR.US,D,20110414,000000,2.0906,2.09459,2.07493,2.09459,66222.732277395,0
+ABR.US,D,20110415,000000,2.09459,2.09876,2.08272,2.09459,26287.198940267,0
+ABR.US,D,20110418,000000,2.07901,2.08643,2.02773,2.04721,170216.46157153,0
+ABR.US,D,20110419,000000,2.0434,2.05917,2.01568,2.03552,146340.77394785,0
+ABR.US,D,20110420,000000,2.06705,2.07094,1.99612,2.02357,195245.05867528,0
+ABR.US,D,20110421,000000,2.02357,2.03552,2.00001,2.01568,111832.21956647,0
+ABR.US,D,20110425,000000,2.00409,2.01188,1.98026,1.99612,222850.17659089,0
+ABR.US,D,20110426,000000,1.99612,2.1262,1.99612,2.10266,123775.45584548,0
+ABR.US,D,20110427,000000,2.09459,2.11416,2.0906,2.09876,34747.979923545,0
+ABR.US,D,20110428,000000,2.0906,2.1262,2.07901,2.11016,47620.877541949,0
+ABR.US,D,20110429,000000,2.10627,2.10627,2.05518,2.07094,94040.313399341,0
+ABR.US,D,20110502,000000,2.07094,2.07901,2.0079,2.02357,78077.53209488,0
+ABR.US,D,20110503,000000,2.01986,2.02357,1.94094,1.98805,269671.89049885,0
+ABR.US,D,20110504,000000,1.98805,2.02357,1.98805,1.99612,170427.84628443,0
+ABR.US,D,20110505,000000,1.99612,2.01986,1.96459,1.97647,257267.05903045,0
+ABR.US,D,20110506,000000,2.01568,2.05518,2.00001,2.01568,276246.3864675,0
+ABR.US,D,20110509,000000,2.02773,2.08272,2.02773,2.05917,210074.34338146,0
+ABR.US,D,20110510,000000,2.06705,2.13807,2.05917,2.12213,139497.73311434,0
+ABR.US,D,20110511,000000,2.1262,2.14957,2.11416,2.12992,91715.08155741,0
+ABR.US,D,20110512,000000,2.12992,2.15755,2.11016,2.12213,191507.00043589,0
+ABR.US,D,20110513,000000,2.12213,2.12213,1.97247,2.01568,182208.23005503,0
+ABR.US,D,20110516,000000,2.01188,2.02773,1.98443,2.00409,88777.265445435,0
+ABR.US,D,20110517,000000,1.98805,2.00001,1.95272,1.95689,187146.65148556,0
+ABR.US,D,20110518,000000,1.96876,2.00409,1.94094,1.9607,204955.8135476,0
+ABR.US,D,20110519,000000,1.95272,1.98805,1.94901,1.97247,54989.144677419,0
+ABR.US,D,20110520,000000,1.9607,1.97247,1.92908,1.94484,61576.582567266,0
+ABR.US,D,20110523,000000,1.92129,1.94484,1.89375,1.90561,61824.636056896,0
+ABR.US,D,20110524,000000,1.90561,2.0434,1.88996,2.00001,114489.62738582,0
+ABR.US,D,20110525,000000,1.98026,1.98443,1.89755,1.92908,58219.232509785,0
+ABR.US,D,20110526,000000,1.91721,1.92908,1.89755,1.90951,91919.995309714,0
+ABR.US,D,20110527,000000,1.91332,1.98443,1.88606,1.97247,141820.8079694,0
+ABR.US,D,20110531,000000,1.99612,2.01188,1.94901,1.98443,120538.89705251,0
+ABR.US,D,20110601,000000,1.97247,2.00409,1.88996,1.88996,86012.008282767,0
+ABR.US,D,20110602,000000,1.89755,1.92908,1.88996,1.92908,71401.657743512,0
+ABR.US,D,20110603,000000,1.89755,1.98026,1.89755,1.98026,55927.433964283,0
+ABR.US,D,20110606,000000,1.99612,2.0079,1.89755,1.99204,123367.78532773,0
+ABR.US,D,20110607,000000,2.00001,2.01568,1.94901,1.96876,84588.396950973,0
+ABR.US,D,20110608,000000,1.9607,2.0079,1.93307,1.96876,95955.717736663,0
+ABR.US,D,20110609,000000,1.96876,2.03942,1.9607,2.00409,153287.35015094,0
+ABR.US,D,20110610,000000,2.00409,2.08272,1.98026,2.06306,205761.44814219,0
+ABR.US,D,20110613,000000,2.03942,2.05917,1.59444,1.64572,1281276.0824572,0
+ABR.US,D,20110614,000000,1.65379,1.71276,1.53947,1.64183,860403.72660061,0
+ABR.US,D,20110615,000000,1.65379,1.77554,1.65379,1.75596,405412.15249199,0
+ABR.US,D,20110616,000000,1.75596,1.7835,1.69292,1.71276,250512.45465846,0
+ABR.US,D,20110617,000000,1.72843,1.74817,1.67716,1.71657,192094.77935697,0
+ABR.US,D,20110620,000000,1.71657,1.74817,1.68513,1.72843,146709.61870199,0
+ABR.US,D,20110621,000000,1.73242,1.76375,1.72055,1.75596,62040.334743532,0
+ABR.US,D,20110622,000000,1.75596,1.81503,1.74438,1.77554,302122.67940973,0
+ABR.US,D,20110623,000000,1.75596,1.83849,1.75596,1.823,136484.42246203,0
+ABR.US,D,20110624,000000,1.823,1.84656,1.7875,1.81124,197459.20569359,0
+ABR.US,D,20110627,000000,1.80335,1.86621,1.80335,1.81503,91696.747169045,0
+ABR.US,D,20110628,000000,1.81503,1.91332,1.81503,1.83849,126679.83866103,0
+ABR.US,D,20110629,000000,1.85435,1.88606,1.84247,1.84247,112256.06748571,0
+ABR.US,D,20110630,000000,1.84247,1.85833,1.83478,1.84247,66164.493632003,0
+ABR.US,D,20110701,000000,1.83849,1.88996,1.83089,1.88606,67867.43476299,0
+ABR.US,D,20110705,000000,1.87021,1.88996,1.84656,1.878,79882.93010202,0
+ABR.US,D,20110706,000000,1.87021,1.88606,1.81124,1.81883,215465.73205392,0
+ABR.US,D,20110707,000000,1.85046,1.88996,1.83478,1.86213,200444.47551663,0
+ABR.US,D,20110708,000000,1.84247,1.8741,1.83849,1.87021,64548.910469103,0
+ABR.US,D,20110711,000000,1.83849,1.85833,1.81124,1.83089,123278.27037278,0
+ABR.US,D,20110712,000000,1.81503,1.84656,1.81124,1.81124,59537.151485127,0
+ABR.US,D,20110713,000000,1.82699,1.83089,1.80724,1.823,150068.04725291,0
+ABR.US,D,20110714,000000,1.83849,1.83849,1.77554,1.77554,94925.756507979,0
+ABR.US,D,20110715,000000,1.77554,1.7835,1.74817,1.76005,89724.182679764,0
+ABR.US,D,20110718,000000,1.75596,1.77164,1.73242,1.74438,115897.06131611,0
+ABR.US,D,20110719,000000,1.76375,1.79538,1.75198,1.76375,96312.699063045,0
+ABR.US,D,20110720,000000,1.76792,1.79918,1.70488,1.77952,113016.40535609,0
+ABR.US,D,20110721,000000,1.79918,1.83089,1.77164,1.7875,117120.07286933,0
+ABR.US,D,20110722,000000,1.7835,1.86213,1.7835,1.823,48252.874693792,0
+ABR.US,D,20110725,000000,1.81124,1.823,1.75596,1.75596,152548.58214921,0
+ABR.US,D,20110726,000000,1.7403,1.76792,1.72426,1.72426,104159.81728284,0
+ABR.US,D,20110727,000000,1.70886,1.73612,1.63756,1.67335,289805.20590941,0
+ABR.US,D,20110728,000000,1.66928,1.823,1.66928,1.76005,184775.044426,0
+ABR.US,D,20110729,000000,1.74817,1.74817,1.66928,1.66928,170890.51996726,0
+ABR.US,D,20110801,000000,1.69682,1.73242,1.64962,1.68513,192467.93808485,0
+ABR.US,D,20110802,000000,1.67335,1.73242,1.66928,1.70488,104226.6838757,0
+ABR.US,D,20110803,000000,1.6892,1.9607,1.66547,1.71657,145935.26041698,0
+ABR.US,D,20110804,000000,1.71276,1.76375,1.65379,1.67335,147466.72109209,0
+ABR.US,D,20110805,000000,1.59065,1.66547,1.55504,1.59862,694189.55415959,0
+ABR.US,D,20110808,000000,1.56311,1.5708,1.46854,1.4804,631277.79672205,0
+ABR.US,D,20110809,000000,1.4804,1.52751,1.40567,1.48819,215534.75563365,0
+ABR.US,D,20110810,000000,1.46854,1.50785,1.4448,1.4804,103565.56740116,0
+ABR.US,D,20110811,000000,1.47243,1.53575,1.43701,1.52751,317820.15132963,0
+ABR.US,D,20110812,000000,1.50404,1.57507,1.4765,1.53575,75696.218594426,0
+ABR.US,D,20110815,000000,1.567,1.57507,1.53158,1.56311,100708.63829668,0
+ABR.US,D,20110816,000000,1.55133,1.5708,1.52361,1.55133,110397.82330034,0
+ABR.US,D,20110817,000000,1.54336,1.58276,1.53947,1.567,127134.96288983,0
+ABR.US,D,20110818,000000,1.48819,1.53575,1.43701,1.49607,332775.6197675,0
+ABR.US,D,20110819,000000,1.4765,1.49607,1.43701,1.4409,366605.80177941,0
+ABR.US,D,20110822,000000,1.4448,1.46473,1.43701,1.46075,159081.01687398,0
+ABR.US,D,20110823,000000,1.45286,1.61021,1.43701,1.57507,201036.56841145,0
+ABR.US,D,20110824,000000,1.55921,1.59444,1.54336,1.57886,174723.48562878,0
+ABR.US,D,20110825,000000,1.57886,1.57886,1.4804,1.49607,216709.23498238,0
+ABR.US,D,20110826,000000,1.4765,1.50404,1.4448,1.48419,220546.51461761,0
+ABR.US,D,20110829,000000,1.49607,1.55921,1.4804,1.55133,193092.38578265,0
+ABR.US,D,20110830,000000,1.53575,1.64183,1.45675,1.61827,156767.64845981,0
+ABR.US,D,20110831,000000,1.6064,1.68132,1.6064,1.61021,90970.921088517,0
+ABR.US,D,20110901,000000,1.59862,1.59862,1.57507,1.57507,36883.396921235,0
+ABR.US,D,20110902,000000,1.55921,1.61827,1.55504,1.58276,123462.69274985,0
+ABR.US,D,20110906,000000,1.54726,1.60233,1.54726,1.58647,91616.93865499,0
+ABR.US,D,20110907,000000,1.61021,1.65379,1.567,1.63756,125392.11750181,0
+ABR.US,D,20110908,000000,1.64572,1.66149,1.64572,1.64962,55963.024247577,0
+ABR.US,D,20110909,000000,1.64183,1.66547,1.59065,1.64962,111999.38604862,0
+ABR.US,D,20110912,000000,1.58647,1.62987,1.5708,1.61827,117497.54557095,0
+ABR.US,D,20110913,000000,1.62208,1.64572,1.59444,1.64183,42922.960147029,0
+ABR.US,D,20110914,000000,1.62598,1.67335,1.60233,1.64962,91399.082981489,0
+ABR.US,D,20110915,000000,1.66149,1.66547,1.57507,1.59862,154147.98791061,0
+ABR.US,D,20110916,000000,1.59065,1.62208,1.5708,1.5708,104906.1347386,0
+ABR.US,D,20110919,000000,1.55921,1.59444,1.53575,1.57507,69120.644132342,0
+ABR.US,D,20110920,000000,1.5708,1.58647,1.56311,1.5708,61016.844475447,0
+ABR.US,D,20110921,000000,1.56311,1.59862,1.56311,1.57886,47849.518149784,0
+ABR.US,D,20110922,000000,1.53158,1.5708,1.48419,1.48819,418894.39890015,0
+ABR.US,D,20110923,000000,1.4765,1.53575,1.4765,1.52361,144025.24854681,0
+ABR.US,D,20110926,000000,1.54336,1.54336,1.49208,1.49208,84976.654586916,0
+ABR.US,D,20110927,000000,1.51981,1.52361,1.4765,1.48419,64273.894643643,0
+ABR.US,D,20110928,000000,1.4804,1.48419,1.45286,1.46473,389484.96147084,0
+ABR.US,D,20110929,000000,1.48419,1.49607,1.45675,1.47243,283740.83733465,0
+ABR.US,D,20110930,000000,1.45675,1.48819,1.45675,1.48819,126196.67360296,0
+ABR.US,D,20111003,000000,1.46075,1.46075,1.3821,1.3821,879251.47783881,0
+ABR.US,D,20111004,000000,1.3821,1.38573,1.30331,1.34633,372388.6835681,0
+ABR.US,D,20111005,000000,1.34243,1.34633,1.27947,1.3109,228077.63426149,0
+ABR.US,D,20111006,000000,1.29532,1.33092,1.29532,1.31507,113677.52183064,0
+ABR.US,D,20111007,000000,1.32314,1.32695,1.2638,1.26761,215351.41175001,0
+ABR.US,D,20111010,000000,1.27947,1.29532,1.25601,1.28753,236131.82322047,0
+ABR.US,D,20111011,000000,1.27557,1.31879,1.25999,1.3072,122741.18064306,0
+ABR.US,D,20111012,000000,1.29532,1.31879,1.27947,1.29941,133242.47120191,0
+ABR.US,D,20111013,000000,1.28753,1.32314,1.28753,1.31879,115324.3813031,0
+ABR.US,D,20111014,000000,1.31879,1.33863,1.28373,1.28373,150031.37847618,0
+ABR.US,D,20111017,000000,1.28753,1.30331,1.28373,1.29134,125216.32307221,0
+ABR.US,D,20111018,000000,1.29134,1.33092,1.28373,1.31507,211668.3566757,0
+ABR.US,D,20111019,000000,1.3072,1.32314,1.29941,1.32314,67846.94338776,0
+ABR.US,D,20111020,000000,1.3109,1.33092,1.30331,1.31879,111021.19250472,0
+ABR.US,D,20111021,000000,1.32314,1.38982,1.32314,1.3821,98252.908749332,0
+ABR.US,D,20111024,000000,1.3821,1.42931,1.3821,1.41326,125113.86619605,0
+ABR.US,D,20111025,000000,1.40567,1.44879,1.37803,1.42125,129423.52595503,0
+ABR.US,D,20111026,000000,1.40168,1.41743,1.3821,1.40567,126374.62501943,0
+ABR.US,D,20111027,000000,1.44879,1.46473,1.39798,1.40567,175864.53168108,0
+ABR.US,D,20111028,000000,1.39798,1.46854,1.38573,1.45675,121959.27290401,0
+ABR.US,D,20111031,000000,1.4409,1.46473,1.42125,1.42125,35925.694752574,0
+ABR.US,D,20111101,000000,1.37803,1.40937,1.37803,1.37803,89623.882790478,0
+ABR.US,D,20111102,000000,1.39798,1.41326,1.37424,1.41326,77144.635275183,0
+ABR.US,D,20111103,000000,1.39798,1.42125,1.31879,1.36625,193744.87430973,0
+ABR.US,D,20111104,000000,1.35829,1.39798,1.3504,1.39798,164187.68328007,0
+ABR.US,D,20111107,000000,1.40567,1.58647,1.39798,1.567,184308.05676943,0
+ABR.US,D,20111108,000000,1.567,1.58276,1.50404,1.52751,128232.8692048,0
+ABR.US,D,20111109,000000,1.49607,1.51591,1.43701,1.45286,87348.261646474,0
+ABR.US,D,20111110,000000,1.47243,1.49208,1.42931,1.4409,80452.374634738,0
+ABR.US,D,20111111,000000,1.45286,1.45675,1.42931,1.4448,95567.460100719,0
+ABR.US,D,20111114,000000,1.45675,1.46854,1.43301,1.45675,30671.274746134,0
+ABR.US,D,20111115,000000,1.4409,1.46854,1.4409,1.45675,49570.793669135,0
+ABR.US,D,20111116,000000,1.46075,1.47243,1.42125,1.46075,148767.38417249,0
+ABR.US,D,20111117,000000,1.46473,1.46473,1.41743,1.41743,45274.075831356,0
+ABR.US,D,20111118,000000,1.41743,1.43701,1.40937,1.41743,53526.707582029,0
+ABR.US,D,20111121,000000,1.40168,1.42125,1.40168,1.40567,38576.631611324,0
+ABR.US,D,20111122,000000,1.41743,1.4448,1.41743,1.42125,34288.54172101,0
+ABR.US,D,20111123,000000,1.41743,1.42931,1.39379,1.39379,64315.955887536,0
+ABR.US,D,20111125,000000,1.38573,1.39379,1.3821,1.38573,36070.212872619,0
+ABR.US,D,20111128,000000,1.40567,1.40937,1.33482,1.37424,81602.048634505,0
+ABR.US,D,20111129,000000,1.37803,1.37803,1.31507,1.31507,148134.30852721,0
+ABR.US,D,20111130,000000,1.33112,1.37905,1.31517,1.35903,229182.01153708,0
+ABR.US,D,20111201,000000,1.34633,1.37803,1.32695,1.35829,117630.20026323,0
+ABR.US,D,20111202,000000,1.36997,1.37803,1.34633,1.37803,121489.04976715,0
+ABR.US,D,20111205,000000,1.36625,1.37803,1.30331,1.32314,271577.58839527,0
+ABR.US,D,20111206,000000,1.31507,1.31879,1.29941,1.3109,39008.028984595,0
+ABR.US,D,20111207,000000,1.30331,1.3072,1.25999,1.30331,80456.688608471,0
+ABR.US,D,20111208,000000,1.27947,1.3109,1.25999,1.25999,68094.99687739,0
+ABR.US,D,20111209,000000,1.2715,1.31879,1.25999,1.29941,29077.261451897,0
+ABR.US,D,20111212,000000,1.30331,1.36228,1.27557,1.3504,63303.250553784,0
+ABR.US,D,20111213,000000,1.36997,1.36997,1.29532,1.31507,65581.028684654,0
+ABR.US,D,20111214,000000,1.29941,1.3109,1.26761,1.27947,67919.202447783,0
+ABR.US,D,20111215,000000,1.27947,1.29134,1.25999,1.25999,92523.951632293,0
+ABR.US,D,20111216,000000,1.2715,1.40567,1.2715,1.37803,331621.63179399,0
+ABR.US,D,20111219,000000,1.37424,1.40168,1.3072,1.32314,87119.621038641,0
+ABR.US,D,20111220,000000,1.34243,1.36997,1.30331,1.34243,81405.762829666,0
+ABR.US,D,20111221,000000,1.34243,1.37424,1.33863,1.35829,148510.7027354,0
+ABR.US,D,20111222,000000,1.36997,1.41743,1.36228,1.37803,127338.7981487,0
+ABR.US,D,20111223,000000,1.39379,1.43701,1.39379,1.41743,115946.67201404,0
+ABR.US,D,20111227,000000,1.39379,1.47243,1.39379,1.46075,111904.4786265,0
+ABR.US,D,20111228,000000,1.45286,1.45286,1.40168,1.40937,62012.29391427,0
+ABR.US,D,20111229,000000,1.39798,1.42522,1.38573,1.41743,73427.068411019,0
+ABR.US,D,20111230,000000,1.40567,1.43701,1.38573,1.38573,177087.54323431,0
+ABR.US,D,20120103,000000,1.41743,1.42931,1.36997,1.38982,75269.135194887,0
+ABR.US,D,20120104,000000,1.38982,1.41743,1.31879,1.36997,154999.99772283,0
+ABR.US,D,20120105,000000,1.37424,1.39798,1.35829,1.37424,65155.023778548,0
+ABR.US,D,20120106,000000,1.38982,1.42931,1.3504,1.41743,123001.09756046,0
+ABR.US,D,20120109,000000,1.43701,1.48819,1.41743,1.46473,132541.45047034,0
+ABR.US,D,20120110,000000,1.47243,1.49208,1.45675,1.4765,95681.780404637,0
+ABR.US,D,20120111,000000,1.48419,1.567,1.47243,1.54726,154401.43386742,0
+ABR.US,D,20120112,000000,1.54726,1.62987,1.54726,1.62208,170973.56396162,0
+ABR.US,D,20120113,000000,1.62208,1.62208,1.59444,1.61827,88207.820912717,0
+ABR.US,D,20120117,000000,1.61827,1.66149,1.61827,1.61827,68569.533987988,0
+ABR.US,D,20120118,000000,1.62208,1.76005,1.61021,1.64183,147497.99740164,0
+ABR.US,D,20120119,000000,1.64183,1.69292,1.62987,1.67335,76084.476230369,0
+ABR.US,D,20120120,000000,1.67335,1.72055,1.59862,1.68132,157328.46504506,0
+ABR.US,D,20120123,000000,1.66149,1.70886,1.66149,1.66547,58505.033269577,0
+ABR.US,D,20120124,000000,1.67716,1.70886,1.66149,1.66928,58839.366233862,0
+ABR.US,D,20120125,000000,1.65379,1.69292,1.65379,1.67335,57178.486346769,0
+ABR.US,D,20120126,000000,1.66928,1.6892,1.65768,1.66149,67809.196117598,0
+ABR.US,D,20120127,000000,1.67716,1.68513,1.65379,1.65768,89803.99119382,0
+ABR.US,D,20120130,000000,1.66149,1.71276,1.64962,1.67716,126055.39096322,0
+ABR.US,D,20120131,000000,1.67716,1.69292,1.65379,1.66928,66558.143735112,0
+ABR.US,D,20120201,000000,1.68132,1.68132,1.63756,1.64183,82898.397741184,0
+ABR.US,D,20120202,000000,1.66149,1.68132,1.63385,1.66547,123542.5012639,0
+ABR.US,D,20120203,000000,1.68132,1.69682,1.64183,1.68513,221571.08337914,0
+ABR.US,D,20120206,000000,1.69292,1.76792,1.67335,1.74438,308524.61642908,0
+ABR.US,D,20120207,000000,1.75198,1.7875,1.74817,1.76792,169546.71714953,0
+ABR.US,D,20120208,000000,1.74817,1.80335,1.74817,1.79918,119796.89357049,0
+ABR.US,D,20120209,000000,1.79918,1.81883,1.77952,1.80724,145440.23193115,0
+ABR.US,D,20120210,000000,1.81124,1.81124,1.77164,1.7875,148405.01037895,0
+ABR.US,D,20120213,000000,1.80724,1.82699,1.7875,1.82699,74839.894808482,0
+ABR.US,D,20120214,000000,1.823,1.86621,1.81124,1.84247,136226.66253151,0
+ABR.US,D,20120215,000000,1.86621,1.90951,1.85435,1.90951,91838.029808792,0
+ABR.US,D,20120216,000000,1.92528,1.92908,1.8741,1.89755,40195.450254523,0
+ABR.US,D,20120217,000000,1.90164,1.90561,1.84656,1.878,47363.117611421,0
+ABR.US,D,20120221,000000,1.85833,1.87021,1.80335,1.84247,70141.977413561,0
+ABR.US,D,20120222,000000,1.85833,1.85833,1.79538,1.84656,133892.80274211,0
+ABR.US,D,20120223,000000,1.84247,1.878,1.83089,1.878,47440.76913861,0
+ABR.US,D,20120224,000000,1.89375,1.89375,1.85046,1.878,181301.21707772,0
+ABR.US,D,20120227,000000,1.88197,1.88197,1.84247,1.86213,81370.172546372,0
+ABR.US,D,20120228,000000,1.84247,1.86213,1.80335,1.83089,92402.081874345,0
+ABR.US,D,20120229,000000,1.8333,1.88921,1.81355,1.88921,301918.84415086,0
+ABR.US,D,20120301,000000,1.86621,1.88996,1.85046,1.87021,70859.175546624,0
+ABR.US,D,20120302,000000,1.86621,1.93307,1.86621,1.93307,420129.27388114,0
+ABR.US,D,20120305,000000,1.94901,1.96876,1.93307,1.95689,184411.59213902,0
+ABR.US,D,20120306,000000,1.95272,1.99204,1.92908,1.94484,168571.75908594,0
+ABR.US,D,20120307,000000,1.96459,2.06306,1.93724,2.06306,186398.17704292,0
+ABR.US,D,20120308,000000,2.05518,2.1262,2.05138,2.10627,284554.02138327,0
+ABR.US,D,20120309,000000,2.10266,2.10627,2.09459,2.10627,105959.82282282,0
+ABR.US,D,20120312,000000,2.10627,2.14568,2.09876,2.10266,95094.001483554,0
+ABR.US,D,20120313,000000,2.11824,2.12992,2.0906,2.09876,155518.75306419,0
+ABR.US,D,20120314,000000,2.10266,2.16153,2.07901,2.11016,110234.97079193,0
+ABR.US,D,20120315,000000,2.10627,2.14178,2.08643,2.11416,301104.58160881,0
+ABR.US,D,20120316,000000,2.13381,2.13807,2.07094,2.09459,329446.31053928,0
+ABR.US,D,20120319,000000,2.08643,2.1262,2.08643,2.11016,155627.68090094,0
+ABR.US,D,20120320,000000,2.08272,2.23219,2.08272,2.2244,208547.19668009,0
+ABR.US,D,20120321,000000,2.2168,2.23219,2.19306,2.19306,176823.31234317,0
+ABR.US,D,20120322,000000,2.20094,2.2168,2.14178,2.20094,98231.338880668,0
+ABR.US,D,20120323,000000,2.2206,2.24415,2.1734,2.21254,106604.76189586,0
+ABR.US,D,20120326,000000,2.24035,2.31917,2.23627,2.30321,198845.06975522,0
+ABR.US,D,20120327,000000,2.31917,2.33844,2.25203,2.25203,92864.755557177,0
+ABR.US,D,20120328,000000,2.25203,2.33085,2.25203,2.29153,120227.21245032,0
+ABR.US,D,20120329,000000,2.29932,2.29932,2.19306,2.21254,128335.32608095,0
+ABR.US,D,20120330,000000,2.20483,2.21254,2.16914,2.20094,72174.937535101,0
+ABR.US,D,20120402,000000,2.20483,2.20483,2.1773,2.18889,33929.403407763,0
+ABR.US,D,20120403,000000,2.16914,2.18517,2.12992,2.14568,64799.1209456,0
+ABR.US,D,20120404,000000,2.11824,2.12213,2.02773,2.06306,127748.62565329,0
+ABR.US,D,20120405,000000,2.04461,2.04461,2.00075,2.00475,110548.81238099,0
+ABR.US,D,20120409,000000,1.99612,2.01568,1.97647,2.01188,44346.571478823,0
+ABR.US,D,20120410,000000,2.00409,2.03552,2.00409,2.01188,97379.329068457,0
+ABR.US,D,20120411,000000,2.03172,2.14568,2.01188,2.13381,97346.974265462,0
+ABR.US,D,20120412,000000,2.11824,2.1811,2.11416,2.16561,66416.861095366,0
+ABR.US,D,20120413,000000,2.1773,2.19686,2.11824,2.18889,36117.666583679,0
+ABR.US,D,20120416,000000,2.18517,2.20483,2.1734,2.1811,44353.042439422,0
+ABR.US,D,20120417,000000,2.20021,2.23998,2.18397,2.23191,47454.789553241,0
+ABR.US,D,20120418,000000,2.21254,2.29153,2.18889,2.2168,63511.399786387,0
+ABR.US,D,20120419,000000,2.20094,2.26798,2.18517,2.2206,57370.458177874,0
+ABR.US,D,20120420,000000,2.24415,2.24415,2.1734,2.1734,55851.939423961,0
+ABR.US,D,20120423,000000,2.16153,2.19306,2.11416,2.1811,62492.223492034,0
+ABR.US,D,20120424,000000,2.16561,2.19686,2.14957,2.19306,32365.587929655,0
+ABR.US,D,20120425,000000,2.20483,2.25203,2.14178,2.24035,118361.41881092,0
+ABR.US,D,20120426,000000,2.2244,2.28356,2.2206,2.28356,38076.210658329,0
+ABR.US,D,20120427,000000,2.29959,2.30396,2.26381,2.26381,47865.695551281,0
+ABR.US,D,20120430,000000,2.27957,2.29153,2.1734,2.20873,55430.248491589,0
+ABR.US,D,20120501,000000,2.19205,2.26381,2.19205,2.22393,74599.390772884,0
+ABR.US,D,20120502,000000,2.2244,2.27957,2.20483,2.23627,109010.88074527,0
+ABR.US,D,20120503,000000,2.22393,2.23998,2.16414,2.23191,91177.991827687,0
+ABR.US,D,20120504,000000,2.34345,2.37146,2.16014,2.29561,485009.28183423,0
+ABR.US,D,20120507,000000,2.311,2.47243,2.311,2.46065,777103.05080884,0
+ABR.US,D,20120508,000000,2.46065,2.46473,2.37804,2.44888,137662.13729106,0
+ABR.US,D,20120509,000000,2.44721,2.46715,2.38352,2.43135,160002.05026591,0
+ABR.US,D,20120510,000000,2.43951,2.43951,2.40344,2.42728,127064.86081666,0
+ABR.US,D,20120511,000000,2.40344,2.43951,2.38731,2.43524,150365.71144046,0
+ABR.US,D,20120514,000000,2.42728,2.48699,2.40344,2.48699,177846.80261126,0
+ABR.US,D,20120515,000000,2.48699,2.58268,2.4791,2.54281,172968.776813,0
+ABR.US,D,20120516,000000,2.62662,2.62662,2.44721,2.45898,155806.71081085,0
+ABR.US,D,20120517,000000,2.44721,2.49106,2.40725,2.42728,91641.744003954,0
+ABR.US,D,20120518,000000,2.43135,2.43524,2.2918,2.3238,113339.95338605,0
+ABR.US,D,20120521,000000,2.34345,2.41151,2.26798,2.39139,162911.82554862,0
+ABR.US,D,20120522,000000,2.41151,2.49905,2.39139,2.44332,102283.23870912,0
+ABR.US,D,20120523,000000,2.45519,2.45519,2.3238,2.35977,79132.298672528,0
+ABR.US,D,20120524,000000,2.35551,2.35977,2.27975,2.31564,98307.911914424,0
+ABR.US,D,20120525,000000,2.33586,2.35161,2.3238,2.33149,32310.584764563,0
+ABR.US,D,20120529,000000,2.38352,2.42338,2.35977,2.40725,114847.68720564,0
+ABR.US,D,20120530,000000,2.42728,2.42728,2.34745,2.37146,117766.09043581,0
+ABR.US,D,20120531,000000,2.35551,2.43135,2.34345,2.43135,74265.057808598,0
+ABR.US,D,20120601,000000,2.43524,2.48699,2.34345,2.36747,113443.48875563,0
+ABR.US,D,20120604,000000,2.38731,2.40725,2.35161,2.37146,182354.90516194,0
+ABR.US,D,20120605,000000,2.37962,2.45102,2.30758,2.33149,208274.3378415,0
+ABR.US,D,20120606,000000,2.35551,2.41939,2.25184,2.27595,228524.13054283,0
+ABR.US,D,20120607,000000,2.12844,2.16014,2.12045,2.12435,4785385.3693385,0
+ABR.US,D,20120608,000000,2.12435,2.14447,2.12435,2.1402,578921.25451502,0
+ABR.US,D,20120611,000000,2.15226,2.15226,2.11229,2.11648,297380.54378406,0
+ABR.US,D,20120612,000000,2.11648,2.12844,2.09254,2.09254,644527.08854863,0
+ABR.US,D,20120613,000000,2.07642,2.11229,2.07642,2.09654,231985.0159699,0
+ABR.US,D,20120614,000000,2.09254,2.10016,2.09254,2.09254,317710.14499944,0
+ABR.US,D,20120615,000000,2.09254,2.11229,1.9887,2.01271,746028.41951869,0
+ABR.US,D,20120618,000000,2.02856,2.06863,1.99286,2.00475,320786.00827086,0
+ABR.US,D,20120619,000000,1.99286,2.0525,1.99286,2.00891,268954.6923658,0
+ABR.US,D,20120620,000000,2.00075,2.05647,1.99676,2.04072,178217.80435228,0
+ABR.US,D,20120621,000000,2.04072,2.0525,2.0206,2.0206,256984.49375096,0
+ABR.US,D,20120622,000000,2.0168,2.12844,2.0168,2.04461,434266.16580323,0
+ABR.US,D,20120625,000000,2.02856,2.12045,2.02856,2.04878,169795.84913259,0
+ABR.US,D,20120626,000000,2.04878,2.06863,2.03265,2.06463,286948.27680492,0
+ABR.US,D,20120627,000000,2.07642,2.13623,2.06463,2.12435,200130.63392757,0
+ABR.US,D,20120628,000000,2.12844,2.15226,2.06066,2.1402,151692.25836327,0
+ABR.US,D,20120629,000000,2.16014,2.16014,2.12435,2.13224,168985.90056428,0
+ABR.US,D,20120702,000000,2.1402,2.14836,2.12045,2.14447,142874.49605361,0
+ABR.US,D,20120703,000000,2.14836,2.16014,2.12045,2.15226,195736.85168081,0
+ABR.US,D,20120705,000000,2.15226,2.16014,2.14447,2.14836,57746.852386053,0
+ABR.US,D,20120706,000000,2.11229,2.15226,2.11229,2.1402,23290.065689466,0
+ABR.US,D,20120709,000000,2.15226,2.15226,2.12045,2.13623,101865.86175048,0
+ABR.US,D,20120710,000000,2.15226,2.15226,2.10869,2.12435,153801.79151856,0
+ABR.US,D,20120711,000000,2.12844,2.13224,2.07642,2.08875,138890.54131146,0
+ABR.US,D,20120712,000000,2.08059,2.09654,2.05647,2.08458,134924.92095767,0
+ABR.US,D,20120713,000000,2.09254,2.11229,2.06066,2.10016,53818.97930242,0
+ABR.US,D,20120716,000000,2.11229,2.14447,2.09654,2.13623,167098.53705622,0
+ABR.US,D,20120717,000000,2.12844,2.13623,2.11229,2.11229,42235.959830095,0
+ABR.US,D,20120718,000000,2.09254,2.13623,2.09254,2.12045,56749.245960364,0
+ABR.US,D,20120719,000000,2.12435,2.13224,2.10433,2.12045,136982.68642817,0
+ABR.US,D,20120720,000000,2.13224,2.13623,2.10433,2.11648,88363.123967094,0
+ABR.US,D,20120723,000000,2.10016,2.1402,2.10016,2.12844,134313.41518106,0
+ABR.US,D,20120724,000000,2.13224,2.14836,2.11648,2.13224,176478.19444455,0
+ABR.US,D,20120725,000000,2.15226,2.15226,2.11229,2.14836,38807.429206024,0
+ABR.US,D,20120726,000000,2.15226,2.15226,2.11648,2.13224,164567.31296855,0
+ABR.US,D,20120727,000000,2.13224,2.15226,2.13224,2.15226,44635.607718915,0
+ABR.US,D,20120730,000000,2.16414,2.16414,2.13224,2.15226,76834.029166428,0
+ABR.US,D,20120731,000000,2.13623,2.15226,2.13623,2.14836,124079.59099364,0
+ABR.US,D,20120801,000000,2.15226,2.15226,2.12844,2.13623,152678.0013612,0
+ABR.US,D,20120802,000000,2.13224,2.14447,2.12844,2.14447,77640.742254444,0
+ABR.US,D,20120803,000000,2.16414,2.24415,2.16414,2.18397,381769.41944987,0
+ABR.US,D,20120806,000000,2.2041,2.2359,2.19205,2.22003,85683.067785648,0
+ABR.US,D,20120807,000000,2.21207,2.29561,2.21207,2.25184,131160.97887588,0
+ABR.US,D,20120808,000000,2.25992,2.25992,2.16831,2.22792,218334.52458617,0
+ABR.US,D,20120809,000000,2.24415,2.2918,2.20021,2.21606,255116.54312469,0
+ABR.US,D,20120810,000000,2.22393,2.23191,2.19205,2.21207,97346.974265462,0
+ABR.US,D,20120813,000000,2.22003,2.30396,2.22003,2.27595,103155.73989656,0
+ABR.US,D,20120814,000000,2.2918,2.29959,2.25184,2.27975,173715.09426876,0
+ABR.US,D,20120815,000000,2.27975,2.29959,2.26798,2.29561,114351.58022637,0
+ABR.US,D,20120816,000000,2.30396,2.33149,2.2918,2.3277,215553.090022,0
+ABR.US,D,20120817,000000,2.33159,2.3479,2.23441,2.29932,229225.1512744,0
+ABR.US,D,20120820,000000,2.31118,2.31118,2.23024,2.23831,193048.16755189,0
+ABR.US,D,20120821,000000,2.23024,2.279,2.22227,2.25861,260656.76389092,0
+ABR.US,D,20120822,000000,2.26687,2.26687,2.23024,2.25073,66614.225393639,0
+ABR.US,D,20120823,000000,2.24656,2.26269,2.22227,2.22227,200933.03304186,0
+ABR.US,D,20120824,000000,2.20595,2.25073,2.20595,2.25073,90899.740521927,0
+ABR.US,D,20120827,000000,2.23831,2.29932,2.23831,2.27094,68265.398839833,0
+ABR.US,D,20120828,000000,2.28689,2.30748,2.25861,2.279,62834.105910351,0
+ABR.US,D,20120829,000000,2.29116,2.33966,2.29116,2.29932,179008.34003879,0
+ABR.US,D,20120830,000000,2.31537,2.33159,2.31537,2.3237,49198.713434689,0
+ABR.US,D,20120831,000000,2.33159,2.3479,2.31118,2.33159,99437.094538961,0
+ABR.US,D,20120904,000000,2.34382,2.3518,2.23024,2.30748,113192.1997857,0
+ABR.US,D,20120905,000000,2.29116,2.30339,2.25073,2.283,276111.57478836,0
+ABR.US,D,20120906,000000,2.31537,2.33159,2.23831,2.30339,85775.818220901,0
+ABR.US,D,20120907,000000,2.31118,2.31118,2.24656,2.279,49718.54726948,0
+ABR.US,D,20120910,000000,2.25861,2.30748,2.24249,2.24656,584422.64951766,0
+ABR.US,D,20120911,000000,2.24656,2.30748,2.24249,2.29932,54027.128535023,0
+ABR.US,D,20120912,000000,2.3277,2.3277,2.27094,2.283,160955.43846083,0
+ABR.US,D,20120913,000000,2.29116,2.30339,2.26687,2.283,640081.53861707,0
+ABR.US,D,20120914,000000,2.29116,2.5506,2.28689,2.52222,628524.40298715,0
+ABR.US,D,20120917,000000,2.51426,2.65612,2.51426,2.61151,223181.27407488,0
+ABR.US,D,20120918,000000,2.60335,2.62755,2.55876,2.57498,80907.498863538,0
+ABR.US,D,20120919,000000,2.58713,2.58713,2.49802,2.56673,158938.6557408,0
+ABR.US,D,20120920,000000,2.58323,2.62357,2.5263,2.57099,129469.90117265,0
+ABR.US,D,20120921,000000,2.58323,2.61541,2.51426,2.57099,425632.82587064,0
+ABR.US,D,20120924,000000,2.56274,2.58713,2.44527,2.46548,286215.97976379,0
+ABR.US,D,20120925,000000,2.49802,2.53418,2.44527,2.45343,156072.02019541,0
+ABR.US,D,20120926,000000,2.46548,2.48161,2.41281,2.42097,130492.3129473,0
+ABR.US,D,20120927,000000,2.43682,2.48161,2.41281,2.46548,167493.26565276,0
+ABR.US,D,20120928,000000,2.46965,2.48161,2.41281,2.42097,132339.77219833,0
+ABR.US,D,20121001,000000,2.43682,2.53057,2.41281,2.46548,190610.77239292,0
+ABR.US,D,20121002,000000,2.48968,2.506,2.41281,2.48161,189196.86750203,0
+ABR.US,D,20121003,000000,2.47363,2.48161,2.43302,2.4577,79976.759030707,0
+ABR.US,D,20121004,000000,2.47762,2.48968,2.42477,2.45343,139739.31564337,0
+ABR.US,D,20121005,000000,2.31537,2.33159,2.29515,2.31118,9069187.1697616,0
+ABR.US,D,20121008,000000,2.29515,2.33586,2.29515,2.33159,1335493.0258365,0
+ABR.US,D,20121009,000000,2.33586,2.33586,2.29116,2.30748,406575.8469064,0
+ABR.US,D,20121010,000000,2.31118,2.31954,2.25073,2.30748,763172.15113248,0
+ABR.US,D,20121011,000000,2.30748,2.3237,2.29116,2.31118,315478.7420862,0
+ABR.US,D,20121012,000000,2.31118,2.33159,2.27094,2.29116,324107.76804505,0
+ABR.US,D,20121015,000000,2.31118,2.31118,2.23024,2.24656,442171.52266842,0
+ABR.US,D,20121016,000000,2.26687,2.26687,2.23024,2.25453,514673.24371378,0
+ABR.US,D,20121017,000000,2.25073,2.26687,2.23831,2.25073,349236.66503808,0
+ABR.US,D,20121018,000000,2.25073,2.25453,2.23831,2.25453,363048.9304368,0
+ABR.US,D,20121019,000000,2.25861,2.25861,2.22227,2.23024,332858.66376185,0
+ABR.US,D,20121022,000000,2.24249,2.24249,2.21003,2.22625,239118.17153694,0
+ABR.US,D,20121023,000000,2.22625,2.22625,2.18165,2.18573,292524.08785445,0
+ABR.US,D,20121024,000000,2.21401,2.23024,2.18972,2.21401,228318.1382971,0
+ABR.US,D,20121025,000000,2.23024,2.23024,2.18972,2.20178,156997.36756108,0
+ABR.US,D,20121026,000000,2.21401,2.23024,2.17359,2.18972,214293.40969205,0
+ABR.US,D,20121031,000000,2.20595,2.23441,2.20595,2.23024,97573.45788643,0
+ABR.US,D,20121101,000000,2.24249,2.25861,2.21809,2.25453,158790.90214045,0
+ABR.US,D,20121102,000000,2.25861,2.25861,2.15736,2.21401,553639.21145448,0
+ABR.US,D,20121105,000000,2.24656,2.24656,2.18165,2.19371,333943.62815562,0
+ABR.US,D,20121106,000000,2.19371,2.23441,2.18573,2.19797,398011.53055354,0
+ABR.US,D,20121107,000000,2.18573,2.18972,2.13316,2.14114,433770.05882397,0
+ABR.US,D,20121108,000000,2.15328,2.15328,2.13316,2.13316,287936.17678971,0
+ABR.US,D,20121109,000000,2.15328,2.20595,2.15328,2.18165,237898.395464,0
+ABR.US,D,20121112,000000,2.18972,2.23441,2.16126,2.17359,227738.98732348,0
+ABR.US,D,20121113,000000,2.15328,2.22625,2.12482,2.12482,522752.2380217,0
+ABR.US,D,20121114,000000,2.10887,2.15736,2.05601,2.05601,426195.79944276,0
+ABR.US,D,20121115,000000,2.08021,2.08021,2.01132,2.02773,726851.72778336,0
+ABR.US,D,20121116,000000,2.03191,2.12695,1.95699,2.08967,579790.52022216,0
+ABR.US,D,20121119,000000,2.12695,2.16014,2.0728,2.10627,316379.2841029,0
+ABR.US,D,20121120,000000,2.07726,2.11879,2.0728,2.11035,182781.98856148,0
+ABR.US,D,20121121,000000,2.13112,2.16431,2.11879,2.14782,265868.04416004,0
+ABR.US,D,20121123,000000,2.13946,2.16877,2.13946,2.15606,75611.017613204,0
+ABR.US,D,20121126,000000,2.16014,2.2014,2.14382,2.16877,270507.72290957,0
+ABR.US,D,20121127,000000,2.15606,2.18101,2.13112,2.15208,157699.46678607,0
+ABR.US,D,20121128,000000,2.14382,2.15606,2.12695,2.13112,113374.46517591,0
+ABR.US,D,20121129,000000,2.16431,2.17684,2.13946,2.15606,301807.75932724,0
+ABR.US,D,20121130,000000,2.17684,2.2014,2.14782,2.2014,239841.8406306,0
+ABR.US,D,20121203,000000,2.18917,2.2014,2.14382,2.17684,107082.53448675,0
+ABR.US,D,20121204,000000,2.17275,2.17275,2.13946,2.15606,62060.826118762,0
+ABR.US,D,20121205,000000,2.15208,2.15208,2.13112,2.13557,64738.725313342,0
+ABR.US,D,20121206,000000,2.13557,2.15208,2.12296,2.12296,83509.903517795,0
+ABR.US,D,20121207,000000,2.12695,2.13946,2.10627,2.13946,271230.3135098,0
+ABR.US,D,20121210,000000,2.14782,2.14782,2.09802,2.10627,305518.85523081,0
+ABR.US,D,20121211,000000,2.10627,2.18517,2.10627,2.18101,300077.85586043,0
+ABR.US,D,20121212,000000,2.1976,2.3468,2.19343,2.31758,2197148.883313,0
+ABR.US,D,20121213,000000,2.34261,2.38397,2.29292,2.36348,809000.5725885,0
+ABR.US,D,20121214,000000,2.36747,2.37183,2.33418,2.3468,247354.62588611,0
+ABR.US,D,20121217,000000,2.36348,2.4256,2.3468,2.38815,644291.9769802,0
+ABR.US,D,20121218,000000,2.39251,2.44212,2.376,2.4256,449925.89045296,0
+ABR.US,D,20121219,000000,2.45454,2.50433,2.45454,2.46306,694893.81037145,0
+ABR.US,D,20121220,000000,2.48384,2.52519,2.4754,2.5085,367151.5194566,0
+ABR.US,D,20121221,000000,2.53761,2.57906,2.4754,2.4754,341703.38840734,0
+ABR.US,D,20121224,000000,2.4588,2.48782,2.45454,2.4754,89635.746218244,0
+ABR.US,D,20121226,000000,2.48782,2.51657,2.4754,2.5085,145117.76239463,0
+ABR.US,D,20121227,000000,2.52519,2.52519,2.48782,2.51657,93061.041362015,0
+ABR.US,D,20121228,000000,2.492,2.51267,2.47957,2.48782,107713.45314516,0
+ABR.US,D,20121231,000000,2.47957,2.5417,2.46705,2.48384,673597.87903993,0
+ABR.US,D,20130102,000000,2.52519,2.5417,2.4754,2.50433,586937.69620382,0
+ABR.US,D,20130103,000000,2.50433,2.61235,2.48384,2.57062,533299.90379818,0
+ABR.US,D,20130104,000000,2.57062,2.85278,2.54986,2.72009,770028.1338872,0
+ABR.US,D,20130107,000000,2.73669,2.79881,2.65333,2.72009,838964.35564247,0
+ABR.US,D,20130108,000000,2.71583,2.81968,2.71583,2.78639,413232.30837597,0
+ABR.US,D,20130109,000000,2.79056,2.83191,2.78212,2.78639,461142.22215802,0
+ABR.US,D,20130110,000000,2.80308,2.80308,2.76135,2.77795,312712.4064301,0
+ABR.US,D,20130111,000000,2.77795,2.85686,2.77795,2.85278,526319.89429866,0
+ABR.US,D,20130114,000000,2.83627,3.00623,2.79455,2.8817,1212141.4179102,0
+ABR.US,D,20130115,000000,2.8857,2.98546,2.85686,2.95217,400431.66981759,0
+ABR.US,D,20130116,000000,2.96052,2.96052,2.90248,2.91908,304890.09355927,0
+ABR.US,D,20130117,000000,2.90656,3.04767,2.90656,2.97295,1085128.3247783,0
+ABR.US,D,20130118,000000,2.98927,3.00177,2.94819,2.96887,602011.79891934,0
+ABR.US,D,20130122,000000,2.96887,2.98546,2.93966,2.95217,553960.60249756,0
+ABR.US,D,20130123,000000,2.97295,2.97295,2.90248,2.92751,627064.12287863,0
+ABR.US,D,20130124,000000,2.94392,2.98128,2.91908,2.95217,268663.49913883,0
+ABR.US,D,20130125,000000,2.9645,2.98546,2.93548,2.95217,283143.35197268,0
+ABR.US,D,20130128,000000,2.95217,2.97295,2.84017,2.90656,566891.73876136,0
+ABR.US,D,20130129,000000,2.85278,2.96052,2.84017,2.93966,394805.1695767,0
+ABR.US,D,20130130,000000,2.87735,2.95644,2.87345,2.93966,224646.94665056,0
+ABR.US,D,20130131,000000,2.94392,2.97295,2.89812,2.95644,233037.62556068,0
+ABR.US,D,20130201,000000,2.95217,2.95644,2.91481,2.93159,142149.74846652,0
+ABR.US,D,20130204,000000,2.91908,2.95644,2.90656,2.93159,224572.53060367,0
+ABR.US,D,20130205,000000,2.91481,2.9645,2.91481,2.94392,135160.0325261,0
+ABR.US,D,20130206,000000,2.94819,2.99798,2.94819,2.98927,269106.75993987,0
+ABR.US,D,20130207,000000,3.00623,3.00623,2.93159,2.96052,313264.59506788,0
+ABR.US,D,20130208,000000,2.96052,2.97702,2.93966,2.9645,302377.20385996,0
+ABR.US,D,20130211,000000,2.97295,2.97702,2.93548,2.97295,347943.55141171,0
+ABR.US,D,20130212,000000,2.98927,3.03516,2.96052,3.02672,305791.71406941,0
+ABR.US,D,20130213,000000,3.02256,3.02256,2.97295,2.99353,293073.04101193,0
+ABR.US,D,20130214,000000,3.01022,3.10562,2.9645,3.07263,664478.13856898,0
+ABR.US,D,20130215,000000,3.00623,3.21328,3.00623,3.19279,899918.64749879,0
+ABR.US,D,20130219,000000,3.21328,3.2921,3.16367,3.26734,5740602.68913,0
+ABR.US,D,20130220,000000,3.28394,3.36664,3.27568,3.32538,566580.05415917,0
+ABR.US,D,20130221,000000,3.30452,3.30452,3.05185,3.1761,809317.64965786,0
+ABR.US,D,20130222,000000,3.19696,3.23831,3.18045,3.22162,199021.94267827,0
+ABR.US,D,20130225,000000,3.23414,3.28394,3.21328,3.24239,386145.94580172,0
+ABR.US,D,20130226,000000,3.24656,3.24656,3.10981,3.12204,721607.01421783,0
+ABR.US,D,20130227,000000,3.1429,3.30044,3.10562,3.27985,423011.00833459,0
+ABR.US,D,20130228,000000,3.27568,3.3212,3.21328,3.28394,1214831.1805326,0
+ABR.US,D,20130301,000000,3.26307,3.33039,3.2207,3.32594,582461.94845615,0
+ABR.US,D,20130304,000000,3.34291,3.45231,3.33039,3.41022,675843.30236781,0
+ABR.US,D,20130305,000000,3.43135,3.54086,3.43135,3.51546,843054.00274107,0
+ABR.US,D,20130306,000000,3.52371,3.52825,3.36831,3.39325,2144078.3784532,0
+ABR.US,D,20130307,000000,3.39761,3.46492,3.39761,3.45639,199769.33862745,0
+ABR.US,D,20130308,000000,3.50275,3.51954,3.45231,3.45639,357296.24646423,0
+ABR.US,D,20130311,000000,3.45231,3.53233,3.43971,3.51954,375193.8449878,0
+ABR.US,D,20130312,000000,3.53651,3.5493,3.36831,3.49868,5387871.7053684,0
+ABR.US,D,20130313,000000,3.52371,3.52825,3.48189,3.49868,670292.29666724,0
+ABR.US,D,20130314,000000,3.52371,3.52371,3.47346,3.48189,445687.41126057,0
+ABR.US,D,20130315,000000,3.45231,3.62069,3.40614,3.45639,1758810.326306,0
+ABR.US,D,20130318,000000,3.44796,3.46901,3.38908,3.46066,439492.5449804,0
+ABR.US,D,20130319,000000,3.47346,3.51119,3.40614,3.41875,406221.02256688,0
+ABR.US,D,20130320,000000,3.41022,3.44378,3.40179,3.42691,300860.84209291,0
+ABR.US,D,20130321,000000,3.43553,3.51546,3.43553,3.46492,378613.74766441,0
+ABR.US,D,20130322,000000,3.27975,3.31759,3.19992,3.21235,13330586.50459,0
+ABR.US,D,20130325,000000,3.26307,3.29664,3.21634,3.22914,2383090.8576337,0
+ABR.US,D,20130326,000000,3.27123,3.30062,3.24193,3.30062,955192.51444257,0
+ABR.US,D,20130327,000000,3.28394,3.30062,3.26307,3.28801,549222.78084561,0
+ABR.US,D,20130328,000000,3.29664,3.30924,3.27123,3.30062,1226954.525215,0
+ABR.US,D,20130401,000000,3.30924,3.30924,3.26307,3.29664,542181.2972204,0
+ABR.US,D,20130402,000000,3.28394,3.33845,3.26705,3.33845,1212530.7540397,0
+ABR.US,D,20130403,000000,3.34291,3.35542,3.27123,3.28394,700452.36552605,0
+ABR.US,D,20130404,000000,3.28394,3.32177,3.2755,3.31759,761133.79854378,0
+ABR.US,D,20130405,000000,3.31759,3.32177,3.26307,3.30924,457864.68061458,0
+ABR.US,D,20130408,000000,3.33039,3.36385,3.30924,3.36385,465959.85232402,0
+ABR.US,D,20130409,000000,3.36831,3.40179,3.34291,3.34291,264952.40323527,0
+ABR.US,D,20130410,000000,3.33039,3.36831,3.31361,3.35951,231372.43169985,0
+ABR.US,D,20130411,000000,3.33039,3.35542,3.33039,3.33438,214846.67682328,0
+ABR.US,D,20130412,000000,3.35135,3.35542,3.26307,3.26705,271707.00760726,0
+ABR.US,D,20130415,000000,3.26705,3.28801,3.11128,3.12389,619660.26545987,0
+ABR.US,D,20130416,000000,3.13651,3.22914,3.13651,3.16191,450273.16533845,0
+ABR.US,D,20130417,000000,3.12807,3.14514,3.03553,3.07763,598642.5854341,0
+ABR.US,D,20130418,000000,3.11128,3.11973,2.98907,2.9978,637833.95830233,0
+ABR.US,D,20130419,000000,3.05658,3.06928,3.02264,3.04388,574810.03754774,0
+ABR.US,D,20130422,000000,3.05658,3.06928,3.00623,3.03136,469072.38437216,0
+ABR.US,D,20130423,000000,3.06094,3.11973,3.04388,3.11128,405477.94059143,0
+ABR.US,D,20130424,000000,3.12807,3.18268,3.0946,3.14514,379181.03521025,0
+ABR.US,D,20130425,000000,3.1659,3.21634,3.15329,3.18704,206953.18338586,0
+ABR.US,D,20130426,000000,3.20411,3.20411,3.15764,3.16191,259639.74458344,0
+ABR.US,D,20130429,000000,3.19103,3.24193,3.17452,3.22914,265281.34373238,0
+ABR.US,D,20130430,000000,3.25018,3.25862,3.19992,3.25018,339847.30120884,0
+ABR.US,D,20130501,000000,3.22497,3.22914,3.09867,3.11128,590380.24724253,0
+ABR.US,D,20130502,000000,3.11973,3.1787,3.09867,3.1787,274263.03704389,0
+ABR.US,D,20130503,000000,3.23757,3.25862,3.05231,3.12389,642224.50506881,0
+ABR.US,D,20130506,000000,3.19103,3.21235,3.13224,3.19103,408041.51948208,0
+ABR.US,D,20130507,000000,3.20411,3.2079,3.13651,3.19548,166383.49591001,0
+ABR.US,D,20130508,000000,3.16191,3.20411,3.13224,3.17035,507457.04415239,0
+ABR.US,D,20130509,000000,3.2079,3.2079,3.11973,3.17035,303483.73812239,0
+ABR.US,D,20130510,000000,3.18268,3.19103,3.05231,3.05658,673986.13667588,0
+ABR.US,D,20130513,000000,3.06103,3.10386,3.03933,3.06501,417209.79215752,0
+ABR.US,D,20130514,000000,3.03933,3.10794,3.03933,3.09932,436978.57678767,0
+ABR.US,D,20130515,000000,3.10386,3.10386,3.00948,3.06501,869412.38224793,0
+ABR.US,D,20130516,000000,3.03516,3.08653,3.00948,3.018,560872.6669108,0
+ABR.US,D,20130517,000000,3.05658,3.09079,3.00948,3.09079,477578.46207963,0
+ABR.US,D,20130520,000000,3.10386,3.16367,3.03933,3.09079,510810.08023613,0
+ABR.US,D,20130521,000000,3.09932,3.12074,3.06501,3.09515,443843.18748984,0
+ABR.US,D,20130522,000000,3.08653,3.09932,2.97517,3.00948,612067.6716903,0
+ABR.US,D,20130523,000000,2.97953,3.06965,2.94114,3.06103,472355.31838275,0
+ABR.US,D,20130524,000000,3.02663,3.05222,2.97517,3.00948,206507.76559795,0
+ABR.US,D,20130528,000000,3.018,3.0308,2.94114,2.94531,717431.08764457,0
+ABR.US,D,20130529,000000,2.91944,3.00948,2.85954,2.9964,563717.73258752,0
+ABR.US,D,20130530,000000,2.99232,2.99232,2.911,2.97108,344471.88105031,0
+ABR.US,D,20130531,000000,2.96218,2.96637,2.87929,2.90099,487166.26870058,0
+ABR.US,D,20130603,000000,2.91509,2.96237,2.90248,2.92834,538942.58144056,0
+ABR.US,D,20130604,000000,2.93651,2.95374,2.90248,2.93651,940135.66762198,0
+ABR.US,D,20130605,000000,2.92834,2.96237,2.88514,2.89394,376976.59463284,0
+ABR.US,D,20130606,000000,2.88514,2.9837,2.87679,2.97517,407245.59132839,0
+ABR.US,D,20130607,000000,2.99232,2.9964,2.96237,2.97517,308710.11729958,0
+ABR.US,D,20130610,000000,2.97517,3.03516,2.93243,3.00948,324023.64555726,0
+ABR.US,D,20130611,000000,2.97517,2.9837,2.93243,2.94114,269264.21998112,0
+ABR.US,D,20130612,000000,2.94531,2.95374,2.86807,2.87679,428473.57757363,0
+ABR.US,D,20130613,000000,2.89394,2.94939,2.86381,2.92834,328929.71218479,0
+ABR.US,D,20130614,000000,2.91509,2.94939,2.88949,2.89802,330226.06129147,0
+ABR.US,D,20130617,000000,2.93651,2.93651,2.79547,2.81244,617668.28808879,0
+ABR.US,D,20130618,000000,2.80826,2.84248,2.78686,2.80392,352681.37306365,0
+ABR.US,D,20130619,000000,2.79093,2.85537,2.74837,2.76961,415764.61095708,0
+ABR.US,D,20130620,000000,2.74837,2.77396,2.63728,2.67986,557265.10637682,0
+ABR.US,D,20130621,000000,2.67123,2.68412,2.5557,2.65824,1158050.6582627,0
+ABR.US,D,20130624,000000,2.59399,2.61133,2.47447,2.51285,780244.70217969,0
+ABR.US,D,20130625,000000,2.5557,2.73548,2.49153,2.73121,850028.61977343,0
+ABR.US,D,20130626,000000,2.73975,2.78249,2.59844,2.59844,323362.52908273,0
+ABR.US,D,20130627,000000,2.63265,2.69256,2.57712,2.6754,353953.99531481,0
+ABR.US,D,20130628,000000,2.6754,2.72714,2.59,2.68829,447565.06832774,0
+ABR.US,D,20130701,000000,2.7098,2.76534,2.7098,2.73975,219529.49531014,0
+ABR.US,D,20130702,000000,2.7098,2.74391,2.66269,2.70553,229302.80280159,0
+ABR.US,D,20130703,000000,2.66269,2.72714,2.66269,2.72251,90490.991510752,0
+ABR.US,D,20130705,000000,2.87679,2.87679,2.61551,2.64999,246886.55973611,0
+ABR.US,D,20130708,000000,2.65408,2.72714,2.61986,2.70553,156796.7677825,0
+ABR.US,D,20130709,000000,2.70553,2.73548,2.66715,2.71416,156915.40206015,0
+ABR.US,D,20130710,000000,2.69256,2.71416,2.63265,2.66269,209000.16392202,0
+ABR.US,D,20130711,000000,2.66715,2.73975,2.66715,2.71416,380487.09075783,0
+ABR.US,D,20130712,000000,2.7098,2.75691,2.70126,2.73975,119861.60317648,0
+ABR.US,D,20130715,000000,2.75691,2.79093,2.70553,2.79093,151923.05595798,0
+ABR.US,D,20130716,000000,2.76961,2.79547,2.76098,2.79547,95431.569928139,0
+ABR.US,D,20130717,000000,2.77832,3.15079,2.76098,3.07374,1587794.7011005,0
+ABR.US,D,20130718,000000,3.12509,3.17637,3.08245,3.15951,1685061.8668519,0
+ABR.US,D,20130719,000000,3.15514,3.20216,3.14206,3.18936,867053.71710958,0
+ABR.US,D,20130722,000000,3.16794,3.20216,3.15514,3.18936,662365.36993339,0
+ABR.US,D,20130723,000000,3.20642,3.22348,3.18518,3.21504,337927.58289779,0
+ABR.US,D,20130724,000000,3.21504,3.27484,3.15951,3.25352,479773.19621615,0
+ABR.US,D,20130725,000000,3.26205,3.3048,3.24489,3.28746,376213.02128215,0
+ABR.US,D,20130726,000000,3.29627,3.29627,3.24489,3.27484,248498.90741871,0
+ABR.US,D,20130729,000000,3.25352,3.30044,3.24489,3.29191,385278.83708145,0
+ABR.US,D,20130730,000000,3.31361,3.31361,3.16794,3.18936,379356.82963986,0
+ABR.US,D,20130731,000000,3.20216,3.27484,3.10794,3.22783,655508.30868525,0
+ABR.US,D,20130801,000000,3.25352,3.26641,3.16794,3.21504,322685.23520669,0
+ABR.US,D,20130802,000000,3.13799,3.16794,3.12074,3.16794,395855.62218062,0
+ABR.US,D,20130805,000000,3.20216,3.21069,3.11221,3.21069,372053.27211038,0
+ABR.US,D,20130806,000000,3.20216,3.27484,3.18518,3.22783,237017.26632911,0
+ABR.US,D,20130807,000000,3.20642,3.23636,3.13799,3.17637,246798.12327459,0
+ABR.US,D,20130808,000000,3.22348,3.26205,3.21069,3.22783,183083.96672278,0
+ABR.US,D,20130809,000000,3.20642,3.23636,3.15514,3.23202,242120.6972549,0
+ABR.US,D,20130812,000000,3.22765,3.28421,3.22765,3.28005,224556.35320217,0
+ABR.US,D,20130813,000000,3.27123,3.27123,3.22339,3.23202,189809.45177206,0
+ABR.US,D,20130814,000000,3.23202,3.25825,3.18,3.21476,178547.82334283,0
+ABR.US,D,20130815,000000,3.20595,3.20595,3.10998,3.17109,229648.99919364,0
+ABR.US,D,20130816,000000,3.17109,3.17109,3.09681,3.11453,194467.46490996,0
+ABR.US,D,20130819,000000,3.09255,3.10562,2.90981,2.90981,544743.79761762,0
+ABR.US,D,20130820,000000,2.93576,3.04025,2.91415,3.00567,178685.87050227,0
+ABR.US,D,20130821,000000,3.00567,3.02283,2.94467,2.98824,133261.8840837,0
+ABR.US,D,20130822,000000,3.10136,3.10136,2.96637,3.03609,127532.92696666,0
+ABR.US,D,20130823,000000,3.04898,3.09255,3.00567,3.09255,135538.58372113,0
+ABR.US,D,20130826,000000,3.07522,3.07522,3.04025,3.05779,91195.247722619,0
+ABR.US,D,20130827,000000,3.02728,3.04025,2.96637,2.99251,194009.10520086,0
+ABR.US,D,20130828,000000,3.01856,3.03173,2.9837,2.99251,108209.56012442,0
+ABR.US,D,20130829,000000,3.00567,3.06215,3.00567,3.05779,88130.169385528,0
+ABR.US,D,20130830,000000,3.04898,3.05779,2.92297,3.00132,185040.35381055,0
+ABR.US,D,20130903,000000,3.06649,3.07522,2.97944,3.04472,163279.59180932,0
+ABR.US,D,20130904,000000,3.06649,3.07067,3.02283,3.04898,259103.73334715,0
+ABR.US,D,20130905,000000,3.05779,3.06649,3.0144,3.03173,152161.40300671,0
+ABR.US,D,20130906,000000,3.06649,3.08829,3.02283,3.04898,85775.818220901,0
+ABR.US,D,20130909,000000,3.07522,3.12306,3.04898,3.11453,67420.938481654,0
+ABR.US,D,20130910,000000,3.1494,3.16683,3.06215,3.13177,394245.43148488,0
+ABR.US,D,20130911,000000,3.10998,3.13632,3.09681,3.12306,55239.355153916,0
+ABR.US,D,20130912,000000,3.13632,3.1494,3.07976,3.10136,89785.656805455,0
+ABR.US,D,20130913,000000,3.11453,3.14514,3.07976,3.1187,114907.00434446,0
+ABR.US,D,20130916,000000,3.13632,3.15801,3.11453,3.12306,187400.09744235,0
+ABR.US,D,20130917,000000,3.14067,3.17109,3.12306,3.16256,64217.812985117,0
+ABR.US,D,20130918,000000,3.13632,3.22339,3.1187,3.22339,177982.69278383,0
+ABR.US,D,20130919,000000,3.22765,3.24944,3.18,3.24944,254212.76562769,0
+ABR.US,D,20130920,000000,3.26678,3.26678,3.15801,3.15801,269837.97848756,0
+ABR.US,D,20130923,000000,3.16256,3.23646,3.1494,3.18,163360.47881683,0
+ABR.US,D,20130924,000000,2.99251,3.0144,2.96218,3.00567,12005549.472589,0
+ABR.US,D,20130925,000000,3.00976,3.02283,2.96637,3.00976,1054035.3590999,0
+ABR.US,D,20130926,000000,2.99659,3.0144,2.97081,3.00567,421713.58073448,0
+ABR.US,D,20130927,000000,2.99659,3.01856,2.97944,2.99659,640423.42103539,0
+ABR.US,D,20130930,000000,2.97081,2.9837,2.93576,2.95347,657676.08048594,0
+ABR.US,D,20131001,000000,2.94022,3.02728,2.92714,3.00567,2145853.5786443,0
+ABR.US,D,20131002,000000,3.00567,3.00976,2.97081,2.9837,300708.77451883,0
+ABR.US,D,20131003,000000,2.99251,3.00976,2.92714,2.93159,146887.57011847,0
+ABR.US,D,20131004,000000,2.94893,3.01856,2.88801,2.88801,694900.28133206,0
+ABR.US,D,20131007,000000,2.87929,2.92297,2.87475,2.91415,359854.43288772,0
+ABR.US,D,20131008,000000,2.93576,2.96218,2.90981,2.91842,435309.06895311,0
+ABR.US,D,20131009,000000,2.94022,2.94893,2.90099,2.91415,306257.62323254,0
+ABR.US,D,20131010,000000,2.93576,2.93576,2.86622,2.87929,1218561.689318,0
+ABR.US,D,20131011,000000,2.88375,2.93159,2.88375,2.92297,403471.94280571,0
+ABR.US,D,20131014,000000,2.89219,2.93159,2.87475,2.90099,393559.50966138,0
+ABR.US,D,20131015,000000,2.88375,2.96218,2.88375,2.94893,669348.61491321,0
+ABR.US,D,20131016,000000,2.94467,3.00976,2.94467,2.99659,519708.72955327,0
+ABR.US,D,20131017,000000,3.00976,3.07067,3.00132,3.04898,528015.28597561,0
+ABR.US,D,20131018,000000,3.04898,3.05779,2.99251,3.02283,970802.62839438,0
+ABR.US,D,20131021,000000,3.03173,3.06649,3.00567,3.02283,286704.53728903,0
+ABR.US,D,20131022,000000,3.01856,3.04898,3.01856,3.04025,231062.90408453,0
+ABR.US,D,20131023,000000,3.03609,3.07067,3.02728,3.04898,330856.97994987,0
+ABR.US,D,20131024,000000,3.04898,3.06649,3.03173,3.05342,368451.10404358,0
+ABR.US,D,20131025,000000,3.04025,3.06649,3.03173,3.05779,256690.0650437,0
+ABR.US,D,20131028,000000,3.07067,3.07067,3.02283,3.03609,351629.84196631,0
+ABR.US,D,20131029,000000,3.02283,3.02728,2.88375,2.90981,851327.12586698,0
+ABR.US,D,20131030,000000,2.89219,2.90535,2.80966,2.84879,634461.50933679,0
+ABR.US,D,20131031,000000,2.83146,2.91415,2.7965,2.89682,626737.33936838,0
+ABR.US,D,20131101,000000,2.89219,2.89682,2.84879,2.86622,217329.36870645,0
+ABR.US,D,20131104,000000,2.89682,2.93576,2.86177,2.87475,267520.29609966,0
+ABR.US,D,20131105,000000,2.87475,2.89682,2.86177,2.86622,218681.79947165,0
+ABR.US,D,20131106,000000,2.86622,2.91842,2.84879,2.86177,188950.97099925,0
+ABR.US,D,20131107,000000,2.85741,2.86177,2.81393,2.85315,565567.34882542,0
+ABR.US,D,20131108,000000,2.83998,2.87475,2.72705,2.83998,686165.56301676,0
+ABR.US,D,20131111,000000,2.87929,2.87929,2.83146,2.83998,209476.85801949,0
+ABR.US,D,20131112,000000,2.83998,2.86622,2.7965,2.83146,147872.23462296,0
+ABR.US,D,20131113,000000,2.84879,2.90981,2.83998,2.90981,428840.26534091,0
+ABR.US,D,20131114,000000,2.89219,2.97944,2.89219,2.97507,368699.1575332,0
+ABR.US,D,20131115,000000,2.99659,2.99659,2.93576,2.9837,276547.28613536,0
+ABR.US,D,20131118,000000,3.02366,3.02366,2.94383,2.96627,223370.01042568,0
+ABR.US,D,20131119,000000,2.9391,2.96627,2.89932,2.92603,289150.56039547,0
+ABR.US,D,20131120,000000,2.9391,2.95709,2.86826,2.91286,179071.97115134,0
+ABR.US,D,20131121,000000,2.94383,2.94383,2.89051,2.89932,138370.70747667,0
+ABR.US,D,20131122,000000,2.92167,2.95709,2.89051,2.9391,131153.42942184,0
+ABR.US,D,20131125,000000,2.94383,2.94838,2.88624,2.90841,348213.17477001,0
+ABR.US,D,20131126,000000,2.92603,2.98833,2.92167,2.96173,170359.90119815,0
+ABR.US,D,20131127,000000,2.97489,2.97944,2.92603,2.93511,79092.394415502,0
+ABR.US,D,20131129,000000,2.96627,2.96627,2.92603,2.94383,70967.024889942,0
+ABR.US,D,20131202,000000,2.96173,2.96173,2.90387,2.91722,145071.387177,0
+ABR.US,D,20131203,000000,2.92167,2.93511,2.89932,2.91286,180833.15092773,0
+ABR.US,D,20131204,000000,2.89051,2.91722,2.86826,2.89932,211487.16977893,0
+ABR.US,D,20131205,000000,2.89487,2.89932,2.86826,2.88624,220626.32313168,0
+ABR.US,D,20131206,000000,2.88624,2.92603,2.87707,2.92603,220345.91483905,0
+ABR.US,D,20131209,000000,2.92603,2.95709,2.90387,2.95709,459206.32644545,0
+ABR.US,D,20131210,000000,2.95273,2.98833,2.93047,2.94383,186184.63534315,0
+ABR.US,D,20131211,000000,2.9391,2.9391,2.88624,2.89487,263903.02912478,0
+ABR.US,D,20131212,000000,2.90841,2.92167,2.88161,2.88161,172656.01371737,0
+ABR.US,D,20131213,000000,2.89932,2.90841,2.87707,2.90387,263726.15620174,0
+ABR.US,D,20131216,000000,2.90387,2.93047,2.87707,2.87707,247745.04050893,0
+ABR.US,D,20131217,000000,2.86381,2.93047,2.86381,2.92167,151833.54100302,0
+ABR.US,D,20131218,000000,2.91286,2.9391,2.87707,2.93047,267848.15810335,0
+ABR.US,D,20131219,000000,2.92603,2.95273,2.90841,2.92603,131562.17843301,0
+ABR.US,D,20131220,000000,2.94838,2.97044,2.90841,2.96173,437043.28639366,0
+ABR.US,D,20131223,000000,2.96627,3.02366,2.96627,2.9926,259742.20145959,0
+ABR.US,D,20131224,000000,3.0104,3.0104,2.92603,2.96173,144022.01306651,0
+ABR.US,D,20131226,000000,2.95273,2.97944,2.92167,2.95709,197800.00961848,0
+ABR.US,D,20131227,000000,2.94383,2.95709,2.90841,2.92167,293509.83085238,0
+ABR.US,D,20131230,000000,2.93047,2.93047,2.90841,2.92603,229141.02878661,0
+ABR.US,D,20131231,000000,2.93047,3.02366,2.92603,2.95709,270921.86438791,0
+ABR.US,D,20140102,000000,2.96627,2.99696,2.93511,2.98833,142901.45838945,0
+ABR.US,D,20140103,000000,2.97944,3.02366,2.97489,3.0015,151473.32419634,0
+ABR.US,D,20140106,000000,3.00604,3.08143,3.00604,3.08143,185434.00391367,0
+ABR.US,D,20140107,000000,3.06372,3.0946,3.05027,3.0946,164210.33164217,0
+ABR.US,D,20140108,000000,3.08597,3.08597,3.01477,3.02366,185660.48753463,0
+ABR.US,D,20140109,000000,3.02366,3.05027,2.99696,3.0015,93726.471810285,0
+ABR.US,D,20140110,000000,3.0283,3.05027,3.0015,3.01477,143312.36438749,0
+ABR.US,D,20140113,000000,3.0283,3.06372,3.01477,3.0371,162458.85830669,0
+ABR.US,D,20140114,000000,3.05491,3.06799,3.0194,3.05946,202259.57996466,0
+ABR.US,D,20140115,000000,3.05491,3.10386,3.03275,3.10386,645338.11561039,0
+ABR.US,D,20140116,000000,3.10386,3.11259,3.05491,3.06372,415557.5402179,0
+ABR.US,D,20140117,000000,3.06372,3.06799,3.04165,3.05491,67126.509774397,0
+ABR.US,D,20140121,000000,3.0728,3.08143,3.04165,3.05027,162412.48308906,0
+ABR.US,D,20140122,000000,3.05491,3.10813,3.046,3.05946,257616.4909028,0
+ABR.US,D,20140123,000000,3.06799,3.12149,3.06372,3.12149,339288.64161045,0
+ABR.US,D,20140124,000000,3.11693,3.13047,3.05946,3.0728,242388.16362633,0
+ABR.US,D,20140127,000000,3.04165,3.07716,3.0104,3.0283,349600.11732507,0
+ABR.US,D,20140128,000000,3.0371,3.06372,3.0104,3.05027,156123.7878802,0
+ABR.US,D,20140129,000000,3.0194,3.046,3.01477,3.0283,94674.467538048,0
+ABR.US,D,20140130,000000,3.05027,3.08143,3.0283,3.04165,215625.34908204,0
+ABR.US,D,20140131,000000,3.04165,3.10813,3.04165,3.05027,209047.61763308,0
+ABR.US,D,20140203,000000,3.046,3.05491,2.99696,3.02366,304294.76518415,0
+ABR.US,D,20140204,000000,3.0194,3.0728,3.0104,3.0194,325267.14848573,0
+ABR.US,D,20140205,000000,3.0194,3.06372,3.01477,3.0194,262580.79617572,0
+ABR.US,D,20140206,000000,3.0104,3.11259,3.0104,3.08597,421780.44732734,0
+ABR.US,D,20140207,000000,3.08597,3.0946,3.06799,3.08597,131458.64306343,0
+ABR.US,D,20140210,000000,3.08597,3.10813,3.06799,3.08143,188632.81543647,0
+ABR.US,D,20140211,000000,3.06799,3.13465,3.06799,3.11693,473712.06312169,0
+ABR.US,D,20140212,000000,3.10813,3.12575,3.08597,3.12575,393871.19426357,0
+ABR.US,D,20140213,000000,3.10813,3.13465,3.0946,3.13047,626830.08980363,0
+ABR.US,D,20140214,000000,3.13465,3.13465,3.09033,3.12575,320210.09277755,0
+ABR.US,D,20140218,000000,3.11259,3.22357,3.10813,3.21022,454356.34147646,0
+ABR.US,D,20140219,000000,3.19706,3.20133,3.13465,3.14809,348382.49823901,0
+ABR.US,D,20140220,000000,3.12575,3.13047,3.09033,3.0946,524869.32063104,0
+ABR.US,D,20140221,000000,3.15357,3.1761,3.08587,3.08587,232928.69772393,0
+ABR.US,D,20140224,000000,3.07216,3.14003,3.06752,3.06752,218845.7304735,0
+ABR.US,D,20140225,000000,3.06752,3.12649,3.06307,3.07679,106663.00054125,0
+ABR.US,D,20140226,000000,3.10406,3.10406,3.06752,3.07216,99350.815064306,0
+ABR.US,D,20140227,000000,3.06307,3.0946,3.04045,3.08587,125547.42055619,0
+ABR.US,D,20140228,000000,3.1085,3.1085,3.07216,3.10406,306762.35815926,0
+ABR.US,D,20140303,000000,3.10406,3.11286,3.04935,3.11286,152923.89786397,0
+ABR.US,D,20140304,000000,3.11286,3.12167,3.08106,3.10406,139822.35963773,0
+ABR.US,D,20140305,000000,3.1085,3.11286,3.04509,3.0946,2499829.1438277,0
+ABR.US,D,20140306,000000,3.08587,3.0946,3.02672,3.06307,288751.5178252,0
+ABR.US,D,20140307,000000,3.05399,3.15811,3.02246,3.09932,320732.0835992,0
+ABR.US,D,20140310,000000,3.11286,3.12649,3.04509,3.07679,143093.43022055,0
+ABR.US,D,20140311,000000,3.05862,3.07679,3.00892,3.04045,210776.44260647,0
+ABR.US,D,20140312,000000,3.04935,3.04935,3.01782,3.04509,190697.05186757,0
+ABR.US,D,20140313,000000,3.04509,3.05399,3.01337,3.02672,147514.17480314,0
+ABR.US,D,20140314,000000,3.036,3.04935,3.01337,3.04935,89298.177773659,0
+ABR.US,D,20140317,000000,3.04935,3.06752,3.03155,3.05862,330691.9704546,0
+ABR.US,D,20140318,000000,3.04509,3.06752,3.03155,3.04935,212356.43548607,0
+ABR.US,D,20140319,000000,3.05862,3.09024,3.03155,3.036,324979.19073907,0
+ABR.US,D,20140320,000000,3.03155,3.04935,3.01782,3.04509,175520.4922759,0
+ABR.US,D,20140321,000000,3.036,3.14467,3.036,3.14467,423732.52044139,0
+ABR.US,D,20140324,000000,3.12167,3.12167,3.04935,3.05399,188345.93618325,0
+ABR.US,D,20140325,000000,3.04509,3.08587,3.01782,3.02246,497901.59233443,0
+ABR.US,D,20140326,000000,3.03155,3.06307,3.01782,3.01782,232508.08528499,0
+ABR.US,D,20140327,000000,3.036,3.07216,3.01337,3.07216,210764.57917871,0
+ABR.US,D,20140328,000000,3.07216,3.11768,3.06752,3.09024,280126.80584007,0
+ABR.US,D,20140331,000000,3.09932,3.14003,3.07216,3.13094,256951.06045452,0
+ABR.US,D,20140401,000000,3.11286,3.1761,3.11286,3.1761,296053.99686124,0
+ABR.US,D,20140402,000000,3.18084,3.18528,3.11768,3.15357,353107.37796975,0
+ABR.US,D,20140403,000000,3.14467,3.23489,3.13558,3.22135,260214.58158332,0
+ABR.US,D,20140404,000000,3.24869,3.33011,3.22135,3.24869,921665.38908538,0
+ABR.US,D,20140407,000000,3.24425,3.31202,3.24425,3.27123,399628.19220987,0
+ABR.US,D,20140408,000000,3.28468,3.29395,3.18084,3.18528,264822.98402329,0
+ABR.US,D,20140409,000000,3.22589,3.22589,3.16729,3.20771,228822.87322383,0
+ABR.US,D,20140410,000000,3.23052,3.2575,3.14003,3.14467,228276.0770532,0
+ABR.US,D,20140411,000000,3.16275,3.18084,3.12649,3.14921,227197.58362002,0
+ABR.US,D,20140414,000000,3.13558,3.14467,3.06307,3.09024,258398.39864186,0
+ABR.US,D,20140415,000000,3.09932,3.14003,3.06307,3.09932,175770.7027524,0
+ABR.US,D,20140416,000000,3.10406,3.15357,3.09024,3.15357,116046.97190333,0
+ABR.US,D,20140417,000000,3.15811,3.18528,3.14921,3.17165,178211.33339167,0
+ABR.US,D,20140421,000000,3.16729,3.19882,3.13094,3.14921,176266.80973166,0
+ABR.US,D,20140422,000000,3.16729,3.18084,3.10406,3.17165,318164.1907348,0
+ABR.US,D,20140423,000000,3.18084,3.18084,3.16729,3.18084,158372.44668837,0
+ABR.US,D,20140424,000000,3.18084,3.18084,3.15357,3.18084,127373.30993856,0
+ABR.US,D,20140425,000000,3.16729,3.1761,3.15811,3.1761,231843.73333016,0
+ABR.US,D,20140428,000000,3.16729,3.18084,3.14921,3.15811,248586.26538681,0
+ABR.US,D,20140429,000000,3.1761,3.18084,3.14003,3.15811,254224.62905546,0
+ABR.US,D,20140430,000000,3.14921,3.18084,3.14467,3.17165,112770.50885333,0
+ABR.US,D,20140501,000000,3.17165,3.18084,3.14003,3.16729,183248.97621805,0
+ABR.US,D,20140502,000000,3.18991,3.25315,3.18084,3.23961,218825.23909827,0
+ABR.US,D,20140505,000000,3.25315,3.25315,3.20336,3.21254,190453.31235167,0
+ABR.US,D,20140506,000000,3.23052,3.23052,3.18991,3.19427,132870.39096746,0
+ABR.US,D,20140507,000000,3.18084,3.20336,3.17165,3.19882,109103.63118052,0
+ABR.US,D,20140508,000000,3.20771,3.20771,3.16729,3.1761,177142.54639939,0
+ABR.US,D,20140509,000000,3.1761,3.20771,3.17165,3.19427,91220.053071582,0
+ABR.US,D,20140512,000000,3.19427,3.24869,3.19427,3.23961,352782.75144637,0
+ABR.US,D,20140513,000000,3.27197,3.29951,3.26279,3.28551,267458.82197398,0
+ABR.US,D,20140514,000000,3.29015,3.30423,3.24435,3.27642,348440.73688441,0
+ABR.US,D,20140515,000000,3.25806,3.28551,3.23489,3.23489,145075.70115073,0
+ABR.US,D,20140516,000000,3.23489,3.26279,3.20734,3.23034,224835.68300137,0
+ABR.US,D,20140519,000000,3.23489,3.25806,3.21634,3.25806,119862.68166991,0
+ABR.US,D,20140520,000000,3.28551,3.28551,3.23489,3.23961,115320.06732937,0
+ABR.US,D,20140521,000000,3.26279,3.28551,3.22561,3.24435,123758.19995055,0
+ABR.US,D,20140522,000000,3.23961,3.27197,3.23489,3.26734,115591.84767453,0
+ABR.US,D,20140523,000000,3.28551,3.29015,3.24435,3.27197,137932.8391428,0
+ABR.US,D,20140527,000000,3.29015,3.29469,3.26734,3.28106,214876.87463941,0
+ABR.US,D,20140528,000000,3.29015,3.29951,3.26734,3.29951,397677.19758925,0
+ABR.US,D,20140529,000000,3.29015,3.36385,3.28106,3.36385,143665.03174013,0
+ABR.US,D,20140530,000000,3.37332,3.37332,3.32705,3.35005,284701.77498362,0
+ABR.US,D,20140602,000000,3.37332,3.37332,3.31787,3.34541,128013.93503786,0
+ABR.US,D,20140603,000000,3.35005,3.36385,3.33177,3.35922,185305.66319511,0
+ABR.US,D,20140604,000000,3.36385,3.36385,3.3087,3.33177,122301.15532232,0
+ABR.US,D,20140605,000000,3.33623,3.36385,3.32705,3.34077,106698.59082454,0
+ABR.US,D,20140606,000000,3.32705,3.35477,3.32705,3.34077,107165.57848111,0
+ABR.US,D,20140609,000000,3.33177,3.35005,3.30423,3.31787,340385.469432,0
+ABR.US,D,20140610,000000,3.32705,3.34077,3.3087,3.31787,182714.04347519,0
+ABR.US,D,20140611,000000,3.34077,3.34541,3.3087,3.31351,857012.94324669,0
+ABR.US,D,20140612,000000,3.30423,3.3226,3.26734,3.29015,341480.14026668,0
+ABR.US,D,20140613,000000,3.26279,3.3087,3.26279,3.29469,237596.41730273,0
+ABR.US,D,20140616,000000,3.25342,3.26734,3.22561,3.25342,269393.63919309,0
+ABR.US,D,20140617,000000,3.25342,3.25806,3.23034,3.23034,176794.19302048,0
+ABR.US,D,20140618,000000,3.23489,3.26279,3.22561,3.24879,166523.70005633,0
+ABR.US,D,20140619,000000,3.26734,3.28551,3.24879,3.26734,678546.00691135,0
+ABR.US,D,20140620,000000,3.26279,3.29469,3.23489,3.23489,510495.16015365,0
+ABR.US,D,20140623,000000,3.25806,3.27642,3.24435,3.26279,245935.32852806,0
+ABR.US,D,20140624,000000,3.27642,3.28551,3.20734,3.20734,332982.69050667,0
+ABR.US,D,20140625,000000,3.20734,3.23034,3.19807,3.20734,143666.11023357,0
+ABR.US,D,20140626,000000,3.22088,3.24879,3.2118,3.23489,104243.93977063,0
+ABR.US,D,20140627,000000,3.23034,3.25342,3.11981,3.11981,1235015.1851345,0
+ABR.US,D,20140630,000000,3.22561,3.24879,3.19807,3.20261,220702.89616542,0
+ABR.US,D,20140701,000000,3.22561,3.24435,3.20261,3.22561,168363.60985333,0
+ABR.US,D,20140702,000000,3.23489,3.26279,3.20734,3.23961,312705.9354695,0
+ABR.US,D,20140703,000000,3.23489,3.23489,3.20261,3.20261,77788.49585479,0
+ABR.US,D,20140707,000000,3.20261,3.21634,3.1658,3.19807,506457.28073982,0
+ABR.US,D,20140708,000000,3.18416,3.19807,3.17044,3.1888,171788.9049971,0
+ABR.US,D,20140709,000000,3.17508,3.19807,3.17508,3.18416,110473.31784067,0
+ABR.US,D,20140710,000000,3.17508,3.18416,3.16116,3.17971,139832.06607862,0
+ABR.US,D,20140711,000000,3.17508,3.1888,3.15653,3.17508,228796.98938143,0
+ABR.US,D,20140714,000000,3.17044,3.22561,3.17044,3.19354,208247.37550567,0
+ABR.US,D,20140715,000000,3.19354,3.19807,3.17044,3.17044,65730.939271865,0
+ABR.US,D,20140716,000000,3.1658,3.20261,3.15653,3.1658,155947.99345059,0
+ABR.US,D,20140717,000000,3.17971,3.17971,3.14735,3.1658,270173.38994528,0
+ABR.US,D,20140718,000000,3.15653,3.1888,3.15653,3.17044,85164.31244429,0
+ABR.US,D,20140721,000000,3.26279,3.29469,3.24879,3.27197,492126.25999977,0
+ABR.US,D,20140722,000000,3.28106,3.31351,3.26734,3.30423,380906.62470334,0
+ABR.US,D,20140723,000000,3.36385,3.36385,3.31787,3.33623,291508.14704041,0
+ABR.US,D,20140724,000000,3.34077,3.34077,3.32705,3.33623,204419.80231131,0
+ABR.US,D,20140725,000000,3.34077,3.34077,3.3087,3.31351,111081.58813697,0
+ABR.US,D,20140728,000000,3.3087,3.32705,3.24879,3.26734,212777.04792501,0
+ABR.US,D,20140729,000000,3.26734,3.28106,3.24879,3.25806,88995.121118936,0
+ABR.US,D,20140730,000000,3.27642,3.28106,3.25342,3.27197,131219.21752127,0
+ABR.US,D,20140731,000000,3.27197,3.29015,3.24879,3.25806,151509.99297308,0
+ABR.US,D,20140801,000000,3.27642,3.27642,3.22561,3.23489,223349.51905046,0
+ABR.US,D,20140804,000000,3.27642,3.27642,3.19807,3.22561,662008.38860702,0
+ABR.US,D,20140805,000000,3.20261,3.23034,3.1888,3.22088,253476.15461283,0
+ABR.US,D,20140806,000000,3.22561,3.25342,3.20261,3.22088,120767.53766034,0
+ABR.US,D,20140807,000000,3.2118,3.22561,3.1888,3.19354,118429.36389721,0
+ABR.US,D,20140808,000000,3.1888,3.21634,3.1888,3.2118,96021.505836087,0
+ABR.US,D,20140811,000000,3.26279,3.27197,3.23034,3.25342,393739.61806473,0
+ABR.US,D,20140812,000000,3.26279,3.26279,3.2118,3.2118,403688.71998578,0
+ABR.US,D,20140813,000000,3.23525,3.273,3.21634,3.24944,339629.44553534,0
+ABR.US,D,20140814,000000,3.2448,3.26335,3.23988,3.23988,199172.93175891,0
+ABR.US,D,20140815,000000,3.273,3.273,3.2448,3.2448,166673.61064354,0
+ABR.US,D,20140818,000000,3.273,3.27754,3.2448,3.2589,184381.39432288,0
+ABR.US,D,20140819,000000,3.27754,3.27754,3.24944,3.2589,78752.668984049,0
+ABR.US,D,20140820,000000,3.2589,3.273,3.24944,3.25417,220038.5442106,0
+ABR.US,D,20140821,000000,3.23988,3.27754,3.23525,3.27754,323790.6909757,0
+ABR.US,D,20140822,000000,3.28236,3.28236,3.2589,3.27754,337423.92646449,0
+ABR.US,D,20140825,000000,3.26335,3.29644,3.2448,3.27754,390883.76745367,0
+ABR.US,D,20140826,000000,3.29173,3.29644,3.26335,3.26836,366238.0355187,0
+ABR.US,D,20140827,000000,3.28236,3.28717,3.2589,3.27754,119191.85875446,0
+ABR.US,D,20140828,000000,3.25417,3.28717,3.25417,3.273,176430.7407335,0
+ABR.US,D,20140829,000000,3.27754,3.28717,3.26836,3.28236,110337.42766808,0
+ABR.US,D,20140902,000000,3.28717,3.29173,3.27754,3.28236,130586.14187599,0
+ABR.US,D,20140903,000000,3.28717,3.30582,3.26335,3.26335,441088.7152615,0
+ABR.US,D,20140904,000000,3.26335,3.273,3.23081,3.23081,170905.61887533,0
+ABR.US,D,20140905,000000,3.24944,3.273,3.2448,3.2589,114779.74211934,0
+ABR.US,D,20140908,000000,3.273,3.273,3.23988,3.23988,52054.564045743,0
+ABR.US,D,20140909,000000,3.25417,3.25417,3.22598,3.22598,122215.9543411,0
+ABR.US,D,20140910,000000,3.22107,3.22107,3.17433,3.17888,260986.78288148,0
+ABR.US,D,20140911,000000,3.18843,3.23081,3.1837,3.22598,231836.18387612,0
+ABR.US,D,20140912,000000,3.19334,3.23081,3.19334,3.20734,845579.83436159,0
+ABR.US,D,20140915,000000,3.19334,3.22107,3.19334,3.20253,202714.70419347,0
+ABR.US,D,20140916,000000,3.2118,3.23988,3.1978,3.1978,134255.17653565,0
+ABR.US,D,20140917,000000,3.20253,3.21634,3.1697,3.17433,172094.1186387,0
+ABR.US,D,20140918,000000,3.1697,3.1697,3.09932,3.13197,282257.90886403,0
+ABR.US,D,20140919,000000,3.13197,3.28717,3.12288,3.28717,727613.1441472,0
+ABR.US,D,20140922,000000,3.24944,3.24944,3.12288,3.14615,141784.13919267,0
+ABR.US,D,20140923,000000,3.1276,3.1978,3.1276,3.17433,383589.91636509,0
+ABR.US,D,20140924,000000,3.18843,3.20253,3.14615,3.17433,157688.68185174,0
+ABR.US,D,20140925,000000,3.1697,3.19334,3.12288,3.12288,103692.82962628,0
+ABR.US,D,20140926,000000,3.12288,3.1697,3.10406,3.15079,253005.93147596,0
+ABR.US,D,20140929,000000,3.13197,3.15542,3.11805,3.14615,300232.08042137,0
+ABR.US,D,20140930,000000,3.14151,3.17888,3.10406,3.16488,404561.22117321,0
+ABR.US,D,20141001,000000,3.15079,3.16488,3.10406,3.13197,200342.01864048,0
+ABR.US,D,20141002,000000,3.14151,3.16015,3.10406,3.11805,95701.193286434,0
+ABR.US,D,20141003,000000,3.11805,3.1276,3.07558,3.0946,151600.58642146,0
+ABR.US,D,20141006,000000,3.11805,3.12288,3.08041,3.10406,84913.02347436,0
+ABR.US,D,20141007,000000,3.1086,3.1086,3.08041,3.0946,110378.41041855,0
+ABR.US,D,20141008,000000,3.10406,3.15542,3.05222,3.12288,282598.71278892,0
+ABR.US,D,20141009,000000,3.11333,3.14615,3.08041,3.0946,82859.57197759,0
+ABR.US,D,20141010,000000,3.0946,3.10406,3.05685,3.07086,113374.46517591,0
+ABR.US,D,20141013,000000,3.05222,3.11805,3.05222,3.06632,162600.14094643,0
+ABR.US,D,20141014,000000,3.07086,3.09932,3.05685,3.07086,95188.908905674,0
+ABR.US,D,20141015,000000,3.05222,3.08041,2.96766,3.02422,234989.69867473,0
+ABR.US,D,20141016,000000,2.96766,3.08523,2.96766,3.06178,130663.79340318,0
+ABR.US,D,20141017,000000,3.05685,3.09932,3.01949,3.0333,183314.76431746,0
+ABR.US,D,20141020,000000,3.02422,3.08977,3.02422,3.07558,157104.13841097,0
+ABR.US,D,20141021,000000,3.10406,3.1086,3.07558,3.08041,139039.37340523,0
+ABR.US,D,20141022,000000,3.08523,3.14151,3.08523,3.11333,159784.1945924,0
+ABR.US,D,20141023,000000,3.11805,3.14615,3.10406,3.13668,93728.628797152,0
+ABR.US,D,20141024,000000,3.12288,3.14151,3.0946,3.0946,96093.76489611,0
+ABR.US,D,20141027,000000,3.10406,3.12288,3.07558,3.08977,92958.584485863,0
+ABR.US,D,20141028,000000,3.11333,3.14151,3.0946,3.12288,105190.85700497,0
+ABR.US,D,20141029,000000,3.11333,3.12288,3.05222,3.08523,123460.53576298,0
+ABR.US,D,20141030,000000,3.06632,3.21634,3.05222,3.20734,270358.89081579,0
+ABR.US,D,20141031,000000,3.22107,3.22107,3.11805,3.16015,118290.23824433,0
+ABR.US,D,20141103,000000,3.1837,3.1837,3.11805,3.11805,56342.653936056,0
+ABR.US,D,20141104,000000,3.11805,3.12288,3.05685,3.09932,85420.993881385,0
+ABR.US,D,20141105,000000,3.11805,3.11805,3.06178,3.07558,89011.298520434,0
+ABR.US,D,20141106,000000,3.09932,3.12288,3.08041,3.1086,117739.12809999,0
+ABR.US,D,20141107,000000,3.15079,3.26335,3.1086,3.23081,168344.19697154,0
+ABR.US,D,20141110,000000,3.23988,3.29644,3.2118,3.29644,296632.06934142,0
+ABR.US,D,20141111,000000,3.30118,3.37156,3.273,3.28717,675621.13272058,0
+ABR.US,D,20141112,000000,3.28717,3.35765,3.2448,3.28717,188240.24382679,0
+ABR.US,D,20141113,000000,3.28717,3.32455,3.24944,3.31054,212108.38199644,0
+ABR.US,D,20141114,000000,3.315,3.334,3.28717,3.30582,172867.39843028,0
+ABR.US,D,20141117,000000,3.32492,3.32492,3.24369,3.25806,172457.57092567,0
+ABR.US,D,20141118,000000,3.24832,3.30582,3.23905,3.27226,119559.62501519,0
+ABR.US,D,20141119,000000,3.29627,3.29627,3.24369,3.24369,55060.325244008,0
+ABR.US,D,20141120,000000,3.23414,3.25806,3.21495,3.21495,158033.79975036,0
+ABR.US,D,20141121,000000,3.23414,3.24369,3.21495,3.21977,54823.056688709,0
+ABR.US,D,20141124,000000,3.24369,3.25806,3.21977,3.2245,55127.191836864,0
+ABR.US,D,20141125,000000,3.25325,3.27226,3.23905,3.23905,96433.490327561,0
+ABR.US,D,20141126,000000,3.24369,3.31064,3.2245,3.30108,162772.69989574,0
+ABR.US,D,20141128,000000,3.29163,3.31518,3.29163,3.30582,105959.82282282,0
+ABR.US,D,20141201,000000,3.32019,3.32492,3.29163,3.31064,236496.35400088,0
+ABR.US,D,20141202,000000,3.31064,3.32492,3.27226,3.32019,155819.65273205,0
+ABR.US,D,20141203,000000,3.29627,3.30582,3.23905,3.25325,258809.30463989,0
+ABR.US,D,20141204,000000,3.27707,3.29627,3.25325,3.26762,208467.38816602,0
+ABR.US,D,20141205,000000,3.25325,3.26762,3.21003,3.2245,266577.69283907,0
+ABR.US,D,20141208,000000,3.21495,3.21977,3.16247,3.17665,160294.3219863,0
+ABR.US,D,20141209,000000,3.17192,3.23414,3.16247,3.22931,114002.14835402,0
+ABR.US,D,20141210,000000,3.22931,3.23905,3.17665,3.17665,150004.41614035,0
+ABR.US,D,20141211,000000,3.20049,3.25325,3.16247,3.23905,303148.32666468,0
+ABR.US,D,20141212,000000,3.22931,3.25806,3.20512,3.21977,283433.4667062,0
+ABR.US,D,20141215,000000,3.23905,3.23905,3.17665,3.19074,239366.22502657,0
+ABR.US,D,20141216,000000,3.1862,3.25325,3.1862,3.19074,159041.11261695,0
+ABR.US,D,20141217,000000,3.19566,3.24369,3.17665,3.19566,164004.33939643,0
+ABR.US,D,20141218,000000,3.21003,3.22931,3.18128,3.21003,239245.43376205,0
+ABR.US,D,20141219,000000,3.20512,3.29627,3.15263,3.18128,1315086.8515873,0
+ABR.US,D,20141222,000000,3.20049,3.25325,3.20049,3.25325,230495.61653868,0
+ABR.US,D,20141223,000000,3.23414,3.25806,3.21977,3.23905,133037.55744961,0
+ABR.US,D,20141224,000000,3.24832,3.27226,3.20512,3.21003,71096.444101923,0
+ABR.US,D,20141226,000000,3.21977,3.23414,3.13353,3.20049,378506.97681452,0
+ABR.US,D,20141229,000000,3.21003,3.24832,3.21003,3.23414,239861.2535124,0
+ABR.US,D,20141230,000000,3.24832,3.26307,3.23414,3.25325,225712.49816254,0
+ABR.US,D,20141231,000000,3.23905,3.26307,3.22931,3.23905,200096.12213771,0
+ABR.US,D,20150102,000000,3.23905,3.27226,3.23414,3.26762,141702.17369175,0
+ABR.US,D,20150105,000000,3.26762,3.35357,3.25806,3.35357,272306.64995611,0
+ABR.US,D,20150106,000000,3.35357,3.38742,3.31064,3.34902,320784.92977743,0
+ABR.US,D,20150107,000000,3.34902,3.41578,3.33456,3.40632,342076.54713522,0
+ABR.US,D,20150108,000000,3.40632,3.43016,3.31518,3.34902,511548.84823786,0
+ABR.US,D,20150109,000000,3.34902,3.36821,3.32492,3.33456,190597.83047172,0
+ABR.US,D,20150112,000000,3.3582,3.3582,3.30108,3.30582,217463.10189217,0
+ABR.US,D,20150113,000000,3.30108,3.32973,3.24832,3.25325,307428.86710096,0
+ABR.US,D,20150114,000000,3.25325,3.30108,3.24369,3.29627,129658.63752346,0
+ABR.US,D,20150115,000000,3.28189,3.30108,3.26307,3.27226,54853.254504838,0
+ABR.US,D,20150116,000000,3.26307,3.32019,3.25325,3.31064,959821.40825776,0
+ABR.US,D,20150120,000000,3.30108,3.32973,3.26307,3.29163,750502.01027952,0
+ABR.US,D,20150121,000000,3.28189,3.29627,3.27226,3.27226,154390.64893309,0
+ABR.US,D,20150122,000000,3.27707,3.32492,3.27226,3.30582,216981.01532754,0
+ABR.US,D,20150123,000000,3.30582,3.31518,3.26307,3.26307,140556.81366572,0
+ABR.US,D,20150126,000000,3.29627,3.30582,3.26307,3.30582,315196.17680671,0
+ABR.US,D,20150127,000000,3.27226,3.32973,3.27226,3.31518,133473.26879661,0
+ABR.US,D,20150128,000000,3.29627,3.3582,3.29627,3.33456,164414.16690104,0
+ABR.US,D,20150129,000000,3.3442,3.34902,3.31064,3.34902,139438.41597551,0
+ABR.US,D,20150130,000000,3.32973,3.3582,3.32019,3.32492,145691.52090107,0
+ABR.US,D,20150202,000000,3.33939,3.3582,3.32492,3.34902,203532.20221581,0
+ABR.US,D,20150203,000000,3.3582,3.45418,3.32492,3.45418,264966.42364991,0
+ABR.US,D,20150204,000000,3.43016,3.44934,3.39214,3.43016,112291.657769,0
+ABR.US,D,20150205,000000,3.41578,3.54986,3.41578,3.54504,307074.04276145,0
+ABR.US,D,20150206,000000,3.51157,3.53549,3.46863,3.49228,224581.15855114,0
+ABR.US,D,20150209,000000,3.49228,3.50674,3.42543,3.44462,429852.97067467,0
+ABR.US,D,20150210,000000,3.43016,3.49228,3.4207,3.49228,139052.31532643,0
+ABR.US,D,20150211,000000,3.48283,3.54031,3.43016,3.54031,198337.0993482,0
+ABR.US,D,20150212,000000,3.54031,3.54031,3.50201,3.53549,185109.37739028,0
+ABR.US,D,20150213,000000,3.54031,3.54031,3.39214,3.41123,463233.42092494,0
+ABR.US,D,20150217,000000,3.47336,3.52585,3.44462,3.47819,228177.93415079,0
+ABR.US,D,20150218,000000,3.50201,3.51157,3.44934,3.46372,155646.01528929,0
+ABR.US,D,20150219,000000,3.47819,3.497,3.4016,3.41578,211653.25776764,0
+ABR.US,D,20150220,000000,3.41123,3.45418,3.39678,3.43016,334604.74463016,0
+ABR.US,D,20150223,000000,3.38639,3.44499,3.28903,3.43016,236849.02135353,0
+ABR.US,D,20150224,000000,3.43016,3.49348,3.40605,3.48867,156344.879034,0
+ABR.US,D,20150225,000000,3.49849,3.53744,3.49348,3.50832,112514.90590967,0
+ABR.US,D,20150226,000000,3.52279,3.53252,3.48867,3.49849,81405.762829666,0
+ABR.US,D,20150227,000000,3.51295,3.51295,3.48867,3.49348,116573.27669872,0
+ABR.US,D,20150302,000000,3.53252,3.53252,3.48375,3.51786,232118.74915561,0
+ABR.US,D,20150303,000000,3.51295,3.52779,3.49849,3.51786,101387.01066614,0
+ABR.US,D,20150304,000000,3.52779,3.52779,3.49348,3.51786,86609.493644748,0
+ABR.US,D,20150305,000000,3.50832,3.52779,3.48375,3.51295,248127.9056777,0
+ABR.US,D,20150306,000000,3.48375,3.49348,3.41078,3.4156,165004.10280898,0
+ABR.US,D,20150309,000000,3.4156,3.43998,3.40605,3.4156,189022.15156585,0
+ABR.US,D,20150310,000000,3.43016,3.43517,3.39603,3.40605,83535.787360192,0
+ABR.US,D,20150311,000000,3.41078,3.41078,3.39112,3.39603,144487.92222965,0
+ABR.US,D,20150312,000000,3.40123,3.43517,3.39112,3.40123,102006.06589679,0
+ABR.US,D,20150313,000000,3.40123,3.4156,3.38639,3.4156,92560.620409021,0
+ABR.US,D,20150316,000000,3.4156,3.42543,3.40605,3.40605,88046.04689774,0
+ABR.US,D,20150317,000000,3.40605,3.40605,3.38639,3.39603,146332.14600038,0
+ABR.US,D,20150318,000000,3.40123,3.43517,3.39603,3.42543,68550.121106191,0
+ABR.US,D,20150319,000000,3.42042,3.42543,3.40123,3.40605,145309.73422573,0
+ABR.US,D,20150320,000000,3.40605,3.42543,3.39112,3.40605,334329.72880471,0
+ABR.US,D,20150323,000000,3.40123,3.43998,3.40123,3.40605,116367.28445298,0
+ABR.US,D,20150324,000000,3.41078,3.42543,3.40123,3.40123,83535.787360192,0
+ABR.US,D,20150325,000000,3.42042,3.42543,3.38639,3.38639,147976.84848598,0
+ABR.US,D,20150326,000000,3.39112,3.4156,3.39112,3.40123,93382.432405102,0
+ABR.US,D,20150327,000000,3.43517,3.43517,3.38639,3.40123,181837.22831402,0
+ABR.US,D,20150330,000000,3.39603,3.44499,3.39603,3.40605,142435.54922632,0
+ABR.US,D,20150331,000000,3.41078,3.43517,3.39603,3.40123,109017.35170588,0
+ABR.US,D,20150401,000000,3.39112,3.45463,3.39112,3.45463,286297.94526472,0
+ABR.US,D,20150402,000000,3.43517,3.45463,3.41078,3.43517,154956.8579855,0
+ABR.US,D,20150406,000000,3.42543,3.43998,3.42042,3.42543,132788.42546654,0
+ABR.US,D,20150407,000000,3.4156,3.43998,3.39112,3.39112,156454.88536418,0
+ABR.US,D,20150408,000000,3.40605,3.41078,3.39112,3.40605,112676.67992464,0
+ABR.US,D,20150409,000000,3.40605,3.40605,3.38639,3.40605,90500.697951652,0
+ABR.US,D,20150410,000000,3.4156,3.4156,3.36664,3.37164,278501.51623628,0
+ABR.US,D,20150413,000000,3.38639,3.39603,3.36191,3.38639,150846.71951167,0
+ABR.US,D,20150414,000000,3.38639,3.39112,3.37675,3.38148,112676.67992464,0
+ABR.US,D,20150415,000000,3.38148,3.39112,3.37675,3.37675,158550.39810485,0
+ABR.US,D,20150416,000000,3.38639,3.39112,3.37675,3.37675,124375.09819432,0
+ABR.US,D,20150417,000000,3.37675,3.38148,3.36664,3.37675,55210.235831219,0
+ABR.US,D,20150420,000000,3.38639,3.39603,3.37675,3.37675,41381.793031019,0
+ABR.US,D,20150421,000000,3.36191,3.40123,3.36191,3.37675,142476.53197677,0
+ABR.US,D,20150422,000000,3.38639,3.39112,3.37675,3.38148,66331.660114146,0
+ABR.US,D,20150423,000000,3.38639,3.38639,3.38148,3.38148,82709.661390378,0
+ABR.US,D,20150424,000000,3.38148,3.41078,3.36191,3.41078,157979.8750787,0
+ABR.US,D,20150427,000000,3.41078,3.41078,3.37675,3.38639,94611.914918924,0
+ABR.US,D,20150428,000000,3.39112,3.39603,3.36191,3.37164,86814.407397051,0
+ABR.US,D,20150429,000000,3.37675,3.38148,3.34735,3.37164,141820.8079694,0
+ABR.US,D,20150430,000000,3.37164,3.39112,3.33781,3.34263,141199.59575189,0
+ABR.US,D,20150501,000000,3.50341,3.50832,3.41078,3.4156,597642.82202155,0
+ABR.US,D,20150504,000000,3.49348,3.50341,3.40123,3.41078,439408.42249262,0
+ABR.US,D,20150505,000000,3.40123,3.43517,3.38148,3.38639,604619.59604078,0
+ABR.US,D,20150506,000000,3.40605,3.42042,3.37675,3.38148,458653.05931424,0
+ABR.US,D,20150507,000000,3.40605,3.40605,3.36191,3.36664,490610.97672616,0
+ABR.US,D,20150508,000000,3.42042,3.42042,3.36191,3.40605,810886.85760312,0
+ABR.US,D,20150511,000000,3.42042,3.42042,3.35718,3.35718,1229146.0238712,0
+ABR.US,D,20150512,000000,3.37675,3.38148,3.28402,3.28402,3149498.4890657,0
+ABR.US,D,20150513,000000,3.33882,3.34383,3.26409,3.26409,864674.56059598,0
+ABR.US,D,20150514,000000,3.27401,3.34383,3.27401,3.32381,6930245.6555308,0
+ABR.US,D,20150515,000000,3.33882,3.3837,3.33391,3.37869,1206105.0901647,0
+ABR.US,D,20150518,000000,3.39344,3.45872,3.36877,3.44341,1707729.6418305,0
+ABR.US,D,20150519,000000,3.44341,3.49348,3.44341,3.47346,659551.58056624,0
+ABR.US,D,20150520,000000,3.47346,3.51324,3.46344,3.51324,843606.19137886,0
+ABR.US,D,20150521,000000,3.50341,3.53818,3.49831,3.51324,459731.55274742,0
+ABR.US,D,20150522,000000,3.51324,3.52835,3.48829,3.48829,570892.94939844,0
+ABR.US,D,20150526,000000,3.49831,3.52835,3.47846,3.51853,786939.98941285,0
+ABR.US,D,20150527,000000,3.53327,3.57814,3.51324,3.57304,890159.36042196,0
+ABR.US,D,20150528,000000,3.58296,3.59325,3.55793,3.57304,526937.87103586,0
+ABR.US,D,20150529,000000,3.57304,3.59325,3.53327,3.53327,361000.87140719,0
+ABR.US,D,20150601,000000,3.56312,3.56803,3.52835,3.53327,449792.15726725,0
+ABR.US,D,20150602,000000,3.54309,3.54309,3.51853,3.53327,557279.12679144,0
+ABR.US,D,20150603,000000,3.51324,3.52315,3.48829,3.49831,344745.81838233,0
+ABR.US,D,20150604,000000,3.4832,3.51853,3.45872,3.45872,325681.28996406,0
+ABR.US,D,20150605,000000,3.45872,3.4832,3.4386,3.46344,368623.66299287,0
+ABR.US,D,20150608,000000,3.44341,3.45334,3.41875,3.42877,261270.4266544,0
+ABR.US,D,20150609,000000,3.42877,3.42877,3.41374,3.41875,419294.51996386,0
+ABR.US,D,20150610,000000,3.41875,3.44341,3.40354,3.41374,366920.7218619,0
+ABR.US,D,20150611,000000,3.44341,3.48829,3.4386,3.47346,298838.66690571,0
+ABR.US,D,20150612,000000,3.47346,3.49348,3.42877,3.48829,699525.93966695,0
+ABR.US,D,20150615,000000,3.50341,3.5085,3.47346,3.47846,458523.64010225,0
+ABR.US,D,20150616,000000,3.48829,3.48829,3.44341,3.4486,206083.91767871,0
+ABR.US,D,20150617,000000,3.4486,3.4486,3.40354,3.4386,223143.52680472,0
+ABR.US,D,20150618,000000,3.42356,3.47346,3.41374,3.46863,229358.88446012,0
+ABR.US,D,20150619,000000,3.46344,3.47846,3.40874,3.43359,375849.56899517,0
+ABR.US,D,20150622,000000,3.41374,3.45334,3.41374,3.42877,371437.45236005,0
+ABR.US,D,20150623,000000,3.42877,3.4486,3.41374,3.43359,266662.89382029,0
+ABR.US,D,20150624,000000,3.4486,3.4486,3.39344,3.40354,197859.3267573,0
+ABR.US,D,20150625,000000,3.41374,3.41875,3.39344,3.39344,417586.18636571,0
+ABR.US,D,20150626,000000,3.3837,3.40354,3.36385,3.39863,401133.76904258,0
+ABR.US,D,20150629,000000,3.37869,3.3837,3.27401,3.29413,550832.97154135,0
+ABR.US,D,20150630,000000,3.28912,3.36877,3.27911,3.36877,336548.18979675,0
+ABR.US,D,20150701,000000,3.35867,3.38853,3.34893,3.36877,279531.47746496,0
+ABR.US,D,20150702,000000,3.35366,3.37378,3.31379,3.32862,182404.51585986,0
+ABR.US,D,20150706,000000,3.33882,3.35867,3.31379,3.35366,173577.04710931,0
+ABR.US,D,20150707,000000,3.35366,3.40874,3.34383,3.39344,192037.61920501,0
+ABR.US,D,20150708,000000,3.37378,3.40874,3.34893,3.35366,201667.48706985,0
+ABR.US,D,20150709,000000,3.35366,3.36877,3.31379,3.33391,255847.76167239,0
+ABR.US,D,20150710,000000,3.33391,3.36385,3.32381,3.34383,288161.58191725,0
+ABR.US,D,20150713,000000,3.37378,3.42356,3.37378,3.42356,220733.09398156,0
+ABR.US,D,20150714,000000,3.42877,3.45872,3.41374,3.44341,337059.39568407,0
+ABR.US,D,20150715,000000,3.4386,3.45334,3.41875,3.45334,107490.2050045,0
+ABR.US,D,20150716,000000,3.4486,3.4486,3.39344,3.40354,135449.06876619,0
+ABR.US,D,20150717,000000,3.38853,3.42356,3.38853,3.42356,165146.46394216,0
+ABR.US,D,20150720,000000,3.42877,3.4386,3.39344,3.42877,349564.52704177,0
+ABR.US,D,20150721,000000,3.40874,3.41374,3.37378,3.40354,315448.54427008,0
+ABR.US,D,20150722,000000,3.41374,3.41374,3.34893,3.39863,230768.47537728,0
+ABR.US,D,20150723,000000,3.38853,3.38853,3.32381,3.35867,273106.89208352,0
+ABR.US,D,20150724,000000,3.35366,3.35366,3.31898,3.33391,210899.39085785,0
+ABR.US,D,20150727,000000,3.33391,3.34893,3.30406,3.31898,422196.74579254,0
+ABR.US,D,20150728,000000,3.33391,3.35366,3.29413,3.29895,454508.40905053,0
+ABR.US,D,20150729,000000,3.29895,3.34383,3.27911,3.33882,273309.64884896,0
+ABR.US,D,20150730,000000,3.33882,3.36385,3.32381,3.36385,256851.83905868,0
+ABR.US,D,20150731,000000,3.36385,3.45334,3.32381,3.40874,361598.35676917,0
+ABR.US,D,20150803,000000,3.39863,3.41374,3.36385,3.39863,272932.17614735,0
+ABR.US,D,20150804,000000,3.40874,3.40874,3.33391,3.36385,248028.68428185,0
+ABR.US,D,20150805,000000,3.38853,3.38853,3.30897,3.32381,280329.56260552,0
+ABR.US,D,20150806,000000,3.31379,3.31379,3.25417,3.25417,440163.36789584,0
+ABR.US,D,20150807,000000,3.24935,3.26919,3.22923,3.25909,233974.83635411,0
+ABR.US,D,20150810,000000,3.26919,3.28912,3.26409,3.26919,346556.60885664,0
+ABR.US,D,20150811,000000,3.27401,3.28402,3.25417,3.27401,295451.1190321,0
+ABR.US,D,20150812,000000,3.27401,3.33539,3.25371,3.31472,393936.98236299,0
+ABR.US,D,20150813,000000,3.2945,3.35051,3.26382,3.34541,265697.6421976,0
+ABR.US,D,20150814,000000,3.33039,3.3557,3.30971,3.34541,65888.399313109,0
+ABR.US,D,20150817,000000,3.34541,3.39641,3.33539,3.37109,103338.00528676,0
+ABR.US,D,20150818,000000,3.36089,3.37109,3.33039,3.33539,104706.61345347,0
+ABR.US,D,20150819,000000,3.34541,3.3761,3.33039,3.36599,176477.11595113,0
+ABR.US,D,20150820,000000,3.35051,3.3557,3.29951,3.3251,190597.83047172,0
+ABR.US,D,20150821,000000,3.31472,3.3251,3.26382,3.31472,385703.76349412,0
+ABR.US,D,20150824,000000,3.26382,3.26382,3.07522,3.08032,566817.32271447,0
+ABR.US,D,20150825,000000,3.11101,3.21282,3.11101,3.13113,505510.3635055,0
+ABR.US,D,20150826,000000,3.18741,3.20253,3.14151,3.19761,143731.89833299,0
+ABR.US,D,20150827,000000,3.22812,3.28949,3.18741,3.21282,452564.96388396,0
+ABR.US,D,20150828,000000,3.21282,3.24861,3.1926,3.20762,259419.73192306,0
+ABR.US,D,20150831,000000,3.22812,3.27401,3.20762,3.2588,170984.34889595,0
+ABR.US,D,20150901,000000,3.2588,3.269,3.21282,3.21801,200202.89298759,0
+ABR.US,D,20150902,000000,3.24341,3.26382,3.20762,3.21282,231775.78824386,0
+ABR.US,D,20150903,000000,3.23331,3.24341,3.21801,3.22812,107453.53622776,0
+ABR.US,D,20150904,000000,3.1926,3.2232,3.16701,3.19761,80396.292976212,0
+ABR.US,D,20150908,000000,3.22812,3.24341,3.20253,3.22812,143144.11941191,0
+ABR.US,D,20150909,000000,3.24861,3.24861,3.16191,3.16191,115888.43336865,0
+ABR.US,D,20150910,000000,3.18222,3.18741,3.15162,3.16191,188632.81543647,0
+ABR.US,D,20150911,000000,3.15681,3.18222,3.14661,3.16701,102946.51217052,0
+ABR.US,D,20150914,000000,3.18741,3.2588,3.17712,3.22812,145692.59939451,0
+ABR.US,D,20150915,000000,3.2232,3.23331,3.21282,3.21282,72159.838627037,0
+ABR.US,D,20150916,000000,3.2232,3.24341,3.21801,3.23331,103138.48400162,0
+ABR.US,D,20150917,000000,3.23331,3.24341,3.21801,3.22812,158265.6758385,0
+ABR.US,D,20150918,000000,3.20762,3.32009,3.20253,3.32009,330404.01270794,0
+ABR.US,D,20150921,000000,3.33539,3.3557,3.30971,3.33039,220797.80358754,0
+ABR.US,D,20150922,000000,3.32009,3.36599,3.30461,3.3403,125694.0956631,0
+ABR.US,D,20150923,000000,3.3761,3.3761,3.33539,3.36599,190508.31551676,0
+ABR.US,D,20150924,000000,3.36599,3.36599,3.31472,3.34541,98170.943248411,0
+ABR.US,D,20150925,000000,3.34541,3.3557,3.26382,3.26382,219815.29606992,0
+ABR.US,D,20150928,000000,3.27921,3.28421,3.17712,3.2232,215266.21076878,0
+ABR.US,D,20150929,000000,3.24341,3.26382,3.20762,3.2588,226284.09968213,0
+ABR.US,D,20150930,000000,3.27921,3.27921,3.20253,3.24341,216671.48771222,0
+ABR.US,D,20151001,000000,3.26382,3.26382,3.19761,3.26382,120981.07936012,0
+ABR.US,D,20151002,000000,3.23331,3.2945,3.1926,3.22812,102946.51217052,0
+ABR.US,D,20151005,000000,3.23331,3.31472,3.23331,3.29951,71905.314176806,0
+ABR.US,D,20151006,000000,3.28949,3.30461,3.22812,3.27921,123726.92364099,0
+ABR.US,D,20151007,000000,3.27921,3.31472,3.26382,3.27401,163536.27324643,0
+ABR.US,D,20151008,000000,3.27921,3.31472,3.269,3.2945,95293.522768692,0
+ABR.US,D,20151009,000000,3.28949,3.31472,3.26382,3.28949,115296.34047384,0
+ABR.US,D,20151012,000000,3.2945,3.30461,3.27921,3.29951,69339.578299277,0
+ABR.US,D,20151013,000000,3.27401,3.28949,3.25371,3.27401,149812.44430924,0
+ABR.US,D,20151014,000000,3.23841,3.2945,3.23841,3.25371,86668.810783572,0
+ABR.US,D,20151015,000000,3.26382,3.28421,3.23841,3.27921,111765.35297361,0
+ABR.US,D,20151016,000000,3.2588,3.28949,3.25371,3.25371,171579.67727107,0
+ABR.US,D,20151019,000000,3.26382,3.27921,3.25371,3.26382,57729.596491122,0
+ABR.US,D,20151020,000000,3.26382,3.269,3.23841,3.269,108317.40946774,0
+ABR.US,D,20151021,000000,3.25371,3.2945,3.25371,3.28949,146674.02841869,0
+ABR.US,D,20151022,000000,3.31472,3.31472,3.27401,3.2945,75491.304842122,0
+ABR.US,D,20151023,000000,3.2945,3.2945,3.26382,3.28949,92747.19977296,0
+ABR.US,D,20151026,000000,3.29951,3.32009,3.28949,3.29951,157849.37737329,0
+ABR.US,D,20151027,000000,3.28949,3.29951,3.19761,3.23841,220403.074991,0
+ABR.US,D,20151028,000000,3.24861,3.269,3.1926,3.269,223932.9839978,0
+ABR.US,D,20151029,000000,3.269,3.27401,3.21282,3.23841,120789.107529,0
+ABR.US,D,20151030,000000,3.22812,3.26382,3.18741,3.18741,400600.9932866,0
+ABR.US,D,20151102,000000,3.20762,3.24861,3.19761,3.23841,307553.97233922,0
+ABR.US,D,20151103,000000,3.23841,3.27921,3.22812,3.26382,91378.591606259,0
+ABR.US,D,20151104,000000,3.27921,3.28949,3.26382,3.27921,90053.123176883,0
+ABR.US,D,20151105,000000,3.28949,3.28949,3.23331,3.23331,198634.76353576,0
+ABR.US,D,20151106,000000,3.31472,3.36599,3.26382,3.34541,248832.16188957,0
+ABR.US,D,20151109,000000,3.3557,3.483,3.3557,3.46789,389425.64433201,0
+ABR.US,D,20151110,000000,3.46789,3.50879,3.42209,3.46789,389819.29443512,0
+ABR.US,D,20151111,000000,3.44258,3.50369,3.44258,3.47299,224713.81324342,0
+ABR.US,D,20151112,000000,3.46261,3.483,3.4321,3.46789,210009.63377548,0
+ABR.US,D,20151113,000000,3.47299,3.483,3.4321,3.4373,170202.4411569,0
+ABR.US,D,20151116,000000,3.46873,3.51555,3.42172,3.48412,202268.20791213,0
+ABR.US,D,20151117,000000,3.51555,3.52074,3.46873,3.48941,211468.83539057,0
+ABR.US,D,20151118,000000,3.48412,3.51555,3.47884,3.48412,114844.45172533,0
+ABR.US,D,20151119,000000,3.49469,3.52585,3.48412,3.51017,159897.43640289,0
+ABR.US,D,20151120,000000,3.51555,3.53103,3.48941,3.49469,97586.399807627,0
+ABR.US,D,20151123,000000,3.49469,3.51017,3.46335,3.47884,145516.8049649,0
+ABR.US,D,20151124,000000,3.51555,3.52585,3.44258,3.47884,140702.41027919,0
+ABR.US,D,20151125,000000,3.47884,3.49469,3.45825,3.49469,107170.97094828,0
+ABR.US,D,20151127,000000,3.49469,3.54151,3.49469,3.53632,74384.770579682,0
+ABR.US,D,20151130,000000,3.53632,3.59891,3.53632,3.58825,243293.01961677,0
+ABR.US,D,20151201,000000,3.58825,3.62506,3.57814,3.59372,131428.4452473,0
+ABR.US,D,20151202,000000,3.58324,3.59891,3.52585,3.53103,94552.5977801,0
+ABR.US,D,20151203,000000,3.52585,3.54151,3.48412,3.49469,84244.357545789,0
+ABR.US,D,20151204,000000,3.49469,3.54681,3.48941,3.51555,117717.55823132,0
+ABR.US,D,20151207,000000,3.54151,3.60438,3.51017,3.53632,227190.03416599,0
+ABR.US,D,20151208,000000,3.53632,3.58324,3.51017,3.56237,228806.69582232,0
+ABR.US,D,20151209,000000,3.53632,3.57295,3.49469,3.52074,92979.075861094,0
+ABR.US,D,20151210,000000,3.52074,3.52585,3.46873,3.49469,148197.93963978,0
+ABR.US,D,20151211,000000,3.49469,3.54151,3.46873,3.52074,350850.09121412,0
+ABR.US,D,20151214,000000,3.54151,3.55718,3.41133,3.48941,292579.09101954,0
+ABR.US,D,20151215,000000,3.49469,3.49997,3.41644,3.42172,289691.96409893,0
+ABR.US,D,20151216,000000,3.4321,3.58825,3.4321,3.58324,357944.42101756,0
+ABR.US,D,20151217,000000,3.58324,3.59372,3.54151,3.56237,324007.46815577,0
+ABR.US,D,20151218,000000,3.53632,3.81273,3.52074,3.78676,2028995.579679,0
+ABR.US,D,20151221,000000,3.724,3.724,3.58324,3.69803,352574.60221378,0
+ABR.US,D,20151222,000000,3.66688,3.79196,3.65093,3.7711,700297.06247167,0
+ABR.US,D,20151223,000000,3.75552,3.77639,3.69293,3.71379,203799.66858724,0
+ABR.US,D,20151224,000000,3.69293,3.71379,3.67726,3.67726,91907.053388515,0
+ABR.US,D,20151228,000000,3.68755,3.71379,3.65631,3.71379,158453.33369586,0
+ABR.US,D,20151229,000000,3.71379,3.74495,3.69293,3.70331,164060.42105495,0
+ABR.US,D,20151230,000000,3.70331,3.75552,3.68245,3.75552,234718.996823,0
+ABR.US,D,20151231,000000,3.73975,3.75552,3.71379,3.72946,150413.16515153,0
+ABR.US,D,20160104,000000,3.72946,3.77639,3.67197,3.77639,286792.97375055,0
+ABR.US,D,20160105,000000,3.77639,3.83359,3.73975,3.77639,324311.60330392,0
+ABR.US,D,20160106,000000,3.78676,3.83368,3.77639,3.80225,269067.93417627,0
+ABR.US,D,20160107,000000,3.75024,3.76081,3.70331,3.70832,259346.39436962,0
+ABR.US,D,20160108,000000,3.70832,3.7226,3.65631,3.67197,265804.41304749,0
+ABR.US,D,20160111,000000,3.67726,3.71379,3.56757,3.63016,401203.87111575,0
+ABR.US,D,20160112,000000,3.64582,3.65093,3.52074,3.52074,227671.04223719,0
+ABR.US,D,20160113,000000,3.51017,3.54105,3.38509,3.4321,420397.818746,0
+ABR.US,D,20160114,000000,3.44258,3.46335,3.34856,3.44258,179953.10028626,0
+ABR.US,D,20160115,000000,3.39565,3.40614,3.31212,3.38,208025.20585843,0
+ABR.US,D,20160119,000000,3.39565,3.39565,3.29644,3.32788,263620.4638453,0
+ABR.US,D,20160120,000000,3.28607,3.3226,3.17128,3.21819,669214.8817275,0
+ABR.US,D,20160121,000000,3.21819,3.28607,3.18964,3.24953,186837.12387022,0
+ABR.US,D,20160122,000000,3.2703,3.33808,3.26,3.32788,186429.45335249,0
+ABR.US,D,20160125,000000,3.32788,3.33808,3.26501,3.26501,92577.876303952,0
+ABR.US,D,20160126,000000,3.28607,3.3226,3.25463,3.31212,192576.8659216,0
+ABR.US,D,20160127,000000,3.31722,3.33808,3.21819,3.26501,181823.20789938,0
+ABR.US,D,20160128,000000,3.28607,3.33808,3.2601,3.28607,167031.67046335,0
+ABR.US,D,20160129,000000,3.3226,3.41133,3.29644,3.41133,163761.67837396,0
+ABR.US,D,20160201,000000,3.41133,3.42681,3.35904,3.40104,83388.033759847,0
+ABR.US,D,20160202,000000,3.38509,3.40614,3.33808,3.34856,67728.30911011,0
+ABR.US,D,20160203,000000,3.35366,3.38491,3.31212,3.34856,99789.761891609,0
+ABR.US,D,20160204,000000,3.34328,3.40104,3.31212,3.33298,145339.93204185,0
+ABR.US,D,20160205,000000,3.34328,3.4321,3.33298,3.38,212315.45273561,0
+ABR.US,D,20160208,000000,3.36942,3.36942,3.28607,3.3226,285560.25575643,0
+ABR.US,D,20160209,000000,3.33298,3.33298,3.26,3.26,241462.81626066,0
+ABR.US,D,20160210,000000,3.28079,3.30582,3.13993,3.17647,228465.89189745,0
+ABR.US,D,20160211,000000,3.17647,3.21819,3.13474,3.15032,200919.01262722,0
+ABR.US,D,20160212,000000,3.15032,3.23396,3.15032,3.15551,214584.60291902,0
+ABR.US,D,20160216,000000,3.23914,3.23914,3.15551,3.23396,263931.06995405,0
+ABR.US,D,20160217,000000,3.26,3.32204,3.19214,3.30174,196853.09238415,0
+ABR.US,D,20160218,000000,3.29644,3.31212,3.23396,3.25463,111917.4205477,0
+ABR.US,D,20160219,000000,3.23396,3.2703,3.23396,3.26501,152460.14568769,0
+ABR.US,D,20160222,000000,3.2703,3.33298,3.26501,3.31212,170768.65020932,0
+ABR.US,D,20160223,000000,3.3226,3.33298,3.29116,3.3226,147152.87950303,0
+ABR.US,D,20160224,000000,3.30702,3.31722,3.23396,3.24442,199830.81275315,0
+ABR.US,D,20160225,000000,3.24442,3.35366,3.24442,3.34328,137954.40901146,0
+ABR.US,D,20160226,000000,3.36414,3.46742,3.35904,3.44768,540888.18359402,0
+ABR.US,D,20160229,000000,3.44258,3.57814,3.4373,3.54681,346063.73735768,0
+ABR.US,D,20160301,000000,3.54681,3.57758,3.44768,3.47364,231385.37362105,0
+ABR.US,D,20160302,000000,3.47364,3.48216,3.44258,3.44258,184569.05218025,0
+ABR.US,D,20160303,000000,3.4321,3.62506,3.4321,3.59372,314900.66960602,0
+ABR.US,D,20160304,000000,3.59891,3.6093,3.52585,3.55209,214511.26536556,0
+ABR.US,D,20160307,000000,3.56757,3.58834,3.54681,3.56757,206072.05425095,0
+ABR.US,D,20160308,000000,3.55172,3.58361,3.50897,3.557,142203.67313818,0
+ABR.US,D,20160309,000000,3.56757,3.56757,3.51963,3.53049,104311.88485692,0
+ABR.US,D,20160310,000000,3.557,3.557,3.47707,3.48754,106613.38984333,0
+ABR.US,D,20160311,000000,3.55172,3.59983,3.50378,3.58361,124747.17842877,0
+ABR.US,D,20160314,000000,3.49293,3.58361,3.48754,3.53567,201510.0270286,0
+ABR.US,D,20160315,000000,3.56757,3.5914,3.49293,3.52519,174097.95943754,0
+ABR.US,D,20160316,000000,3.54105,3.57832,3.51963,3.557,234435.35305008,0
+ABR.US,D,20160317,000000,3.59983,3.65835,3.54644,3.61022,166436.34208825,0
+ABR.US,D,20160318,000000,3.58361,3.59983,3.557,3.58361,451495.09839824,0
+ABR.US,D,20160321,000000,3.58361,3.64221,3.55172,3.63702,167035.98443709,0
+ABR.US,D,20160322,000000,3.59983,3.64221,3.57842,3.63182,124449.51424122,0
+ABR.US,D,20160323,000000,3.63702,3.63702,3.59447,3.59983,114663.26482855,0
+ABR.US,D,20160324,000000,3.58361,3.63182,3.53567,3.62635,247151.86912067,0
+ABR.US,D,20160328,000000,3.62635,3.63702,3.50378,3.5888,239118.17153694,0
+ABR.US,D,20160329,000000,3.557,3.63182,3.557,3.62635,118862.91825735,0
+ABR.US,D,20160330,000000,3.65314,3.67967,3.59983,3.6156,139610.97492481,0
+ABR.US,D,20160331,000000,3.62098,3.64221,3.58361,3.61022,160143.33290565,0
+ABR.US,D,20160401,000000,3.59447,3.62098,3.557,3.61022,146552.15866075,0
+ABR.US,D,20160404,000000,3.61022,3.61022,3.54105,3.57832,288454.93213107,0
+ABR.US,D,20160405,000000,3.56237,3.57832,3.52519,3.54644,115612.33904976,0
+ABR.US,D,20160406,000000,3.53049,3.57295,3.51444,3.557,133320.12272909,0
+ABR.US,D,20160407,000000,3.55172,3.58361,3.52519,3.56237,152531.32625428,0
+ABR.US,D,20160408,000000,3.57295,3.59447,3.56237,3.56237,125612.13016218,0
+ABR.US,D,20160411,000000,3.57295,3.62098,3.57295,3.58361,189437.37153761,0
+ABR.US,D,20160412,000000,3.59983,3.62635,3.57314,3.59983,137141.22496285,0
+ABR.US,D,20160413,000000,3.59983,3.62635,3.59447,3.59447,141203.90972562,0
+ABR.US,D,20160414,000000,3.61022,3.6156,3.56237,3.59447,85243.042464912,0
+ABR.US,D,20160415,000000,3.56757,3.6156,3.56757,3.57832,115949.90749434,0
+ABR.US,D,20160418,000000,3.57295,3.62098,3.57276,3.5888,125276.71870446,0
+ABR.US,D,20160419,000000,3.62635,3.62635,3.5888,3.59447,125461.14108153,0
+ABR.US,D,20160420,000000,3.59983,3.62098,3.5888,3.5888,159459.56806901,0
+ABR.US,D,20160421,000000,3.59447,3.62098,3.57832,3.60484,116435.22953927,0
+ABR.US,D,20160422,000000,3.59983,3.59983,3.57295,3.5888,112377.93724365,0
+ABR.US,D,20160425,000000,3.59983,3.63702,3.56237,3.56757,278574.85378973,0
+ABR.US,D,20160426,000000,3.557,3.60958,3.54105,3.60484,129589.61394374,0
+ABR.US,D,20160427,000000,3.59983,3.62098,3.57295,3.6156,133955.35536123,0
+ABR.US,D,20160428,000000,3.59983,3.59983,3.57832,3.59447,60908.99513213,0
+ABR.US,D,20160429,000000,3.58361,3.59983,3.53567,3.56237,237778.68269293,0
+ABR.US,D,20160502,000000,3.57832,3.60484,3.57832,3.59447,103542.91903906,0
+ABR.US,D,20160503,000000,3.59447,3.59447,3.52519,3.55172,72059.53873775,0
+ABR.US,D,20160504,000000,3.557,3.557,3.54105,3.54644,107426.57389194,0
+ABR.US,D,20160505,000000,3.53049,3.62098,3.53049,3.59983,177158.72380089,0
+ABR.US,D,20160506,000000,3.59447,3.701,3.557,3.68495,245315.19480398,0
+ABR.US,D,20160509,000000,3.66901,3.73298,3.66901,3.73298,185988.34953831,0
+ABR.US,D,20160510,000000,3.73298,3.78631,3.66901,3.78631,218866.22184874,0
+ABR.US,D,20160511,000000,3.78631,3.79167,3.74161,3.75422,133206.88091861,0
+ABR.US,D,20160512,000000,3.7596,3.83433,3.70647,3.79696,277304.38852545,0
+ABR.US,D,20160513,000000,3.80216,3.80753,3.7595,3.79167,179208.93981736,0
+ABR.US,D,20160516,000000,3.80243,3.81347,3.72631,3.75895,174618.87176576,0
+ABR.US,D,20160517,000000,3.75895,3.76155,3.63646,3.68273,136411.08490859,0
+ABR.US,D,20160518,000000,3.65019,3.71518,3.61737,3.65019,189205.49544949,0
+ABR.US,D,20160519,000000,3.65547,3.66929,3.6284,3.65019,106052.57325807,0
+ABR.US,D,20160520,000000,3.66076,3.68023,3.62848,3.67179,53301.302454496,0
+ABR.US,D,20160523,000000,3.69896,3.70442,3.65547,3.66076,80762.980743492,0
+ABR.US,D,20160524,000000,3.6882,3.69896,3.66483,3.67179,59476.75585287,0
+ABR.US,D,20160525,000000,3.69358,3.75348,3.68273,3.73169,97591.792274794,0
+ABR.US,D,20160526,000000,3.73169,3.74791,3.72084,3.72084,49293.620856809,0
+ABR.US,D,20160527,000000,3.73169,3.76433,3.71,3.75895,75275.606155486,0
+ABR.US,D,20160531,000000,3.79167,3.86243,3.77035,3.80243,362255.15926997,0
+ABR.US,D,20160601,000000,3.81894,3.83535,3.77518,3.82442,124382.64764835,0
+ABR.US,D,20160602,000000,3.8296,3.83535,3.79705,3.8296,70858.097053191,0
+ABR.US,D,20160603,000000,3.81894,3.84073,3.79167,3.808,91525.26671317,0
+ABR.US,D,20160606,000000,3.79167,3.81894,3.78073,3.81347,133581.11813992,0
+ABR.US,D,20160607,000000,3.808,3.81347,3.78073,3.79167,78889.637650064,0
+ABR.US,D,20160608,000000,3.79705,3.85696,3.78528,3.8462,229272.60498546,0
+ABR.US,D,20160609,000000,3.82442,3.86243,3.79705,3.83535,386940.79546197,0
+ABR.US,D,20160610,000000,3.81347,3.84073,3.78631,3.808,54027.128535023,0
+ABR.US,D,20160613,000000,3.808,3.808,3.75348,3.76433,73982.492529106,0
+ABR.US,D,20160614,000000,3.74791,3.75348,3.73169,3.73169,70917.414192016,0
+ABR.US,D,20160615,000000,3.71518,3.75348,3.70442,3.72084,178597.43404075,0
+ABR.US,D,20160616,000000,3.70442,3.73169,3.68273,3.69896,134490.2881041,0
+ABR.US,D,20160617,000000,3.69896,3.72084,3.69636,3.70442,655685.18160829,0
+ABR.US,D,20160620,000000,3.72631,3.78073,3.72631,3.72631,120325.35535274,0
+ABR.US,D,20160621,000000,3.73707,3.73707,3.69358,3.69896,153347.7457832,0
+ABR.US,D,20160622,000000,3.6882,3.72631,3.6882,3.70442,131043.42309165,0
+ABR.US,D,20160623,000000,3.71518,3.71518,3.69358,3.70442,88921.78356548,0
+ABR.US,D,20160624,000000,3.63369,3.75348,3.60642,3.74791,304712.14214279,0
+ABR.US,D,20160627,000000,3.72084,3.75895,3.65019,3.65547,262500.98766166,0
+ABR.US,D,20160628,000000,3.65547,3.75895,3.65547,3.75348,269602.86691913,0
+ABR.US,D,20160629,000000,3.79167,3.8895,3.76433,3.86243,292424.8664586,0
+ABR.US,D,20160630,000000,3.8843,3.92232,3.83303,3.91685,192401.07149198,0
+ABR.US,D,20160701,000000,3.90601,3.92232,3.8462,3.86243,118702.22273581,0
+ABR.US,D,20160705,000000,3.8679,3.87884,3.81347,3.87346,115818.33129549,0
+ABR.US,D,20160706,000000,3.8679,3.89515,3.81347,3.87884,54356.069032143,0
+ABR.US,D,20160707,000000,3.8462,3.87884,3.8296,3.83535,70946.533514712,0
+ABR.US,D,20160708,000000,3.8679,3.90063,3.84007,3.8895,68705.424160568,0
+ABR.US,D,20160711,000000,3.91157,3.91157,3.8679,3.90063,72823.11208844,0
+ABR.US,D,20160712,000000,3.91157,3.94968,3.89515,3.94968,228688.06154468,0
+ABR.US,D,20160713,000000,3.92232,3.94968,3.92232,3.94968,120125.83406761,0
+ABR.US,D,20160714,000000,3.94968,3.97703,3.91685,3.97146,185029.56887622,0
+ABR.US,D,20160715,000000,3.94968,3.9659,3.91685,3.92232,172650.62125021,0
+ABR.US,D,20160718,000000,3.90601,3.93883,3.87346,3.89515,223741.01216669,0
+ABR.US,D,20160719,000000,3.91685,3.92232,3.87884,3.91157,96942.539228022,0
+ABR.US,D,20160720,000000,3.92232,3.94968,3.8843,3.90601,164238.37247142,0
+ABR.US,D,20160721,000000,3.90601,3.93336,3.87346,3.87884,170917.48230309,0
+ABR.US,D,20160722,000000,3.8843,3.90063,3.8296,3.8895,97090.292828366,0
+ABR.US,D,20160725,000000,3.90063,3.90545,3.86243,3.89515,104693.67153227,0
+ABR.US,D,20160726,000000,3.87346,3.89515,3.8462,3.85149,74307.119052493,0
+ABR.US,D,20160727,000000,3.8462,3.90601,3.83535,3.90063,144445.86098576,0
+ABR.US,D,20160728,000000,3.89515,3.92232,3.87039,3.91157,54170.568161637,0
+ABR.US,D,20160729,000000,3.89515,3.94968,3.87346,3.89515,152827.91194841,0
+ABR.US,D,20160801,000000,3.87346,3.92232,3.87346,3.90601,115152.90084722,0
+ABR.US,D,20160802,000000,3.91685,3.92232,3.8843,3.92232,98457.822501635,0
+ABR.US,D,20160803,000000,3.90063,3.94968,3.8895,3.94968,121966.82235803,0
+ABR.US,D,20160804,000000,3.94968,3.97703,3.93883,3.97703,150745.34112894,0
+ABR.US,D,20160805,000000,4.03137,4.03137,3.98223,4.00429,254238.64947008,0
+ABR.US,D,20160808,000000,3.97703,4.02051,3.93883,3.97703,213592.3889605,0
+ABR.US,D,20160809,000000,4.02051,4.02051,3.94968,3.98788,232525.34117992,0
+ABR.US,D,20160810,000000,4.01495,4.02051,3.9659,3.97146,171894.59735355,0
+ABR.US,D,20160811,000000,3.99863,3.99863,3.94968,3.96034,174348.16991404,0
+ABR.US,D,20160812,000000,3.97703,4.00429,3.9659,3.97703,401518.79119822,0
+ABR.US,D,20160815,000000,4.03814,4.08265,3.9824,4.08265,400659.23193199,0
+ABR.US,D,20160816,000000,4.07161,4.07449,4.04379,4.06039,97023.426235509,0
+ABR.US,D,20160817,000000,4.08265,4.08265,4.03267,4.05481,90453.244240592,0
+ABR.US,D,20160818,000000,4.07717,4.07717,4.04907,4.07717,259786.41969035,0
+ABR.US,D,20160819,000000,4.07161,4.07161,4.04379,4.06605,100387.24725359,0
+ABR.US,D,20160822,000000,4.07161,4.1952,4.04907,4.18315,344423.34884582,0
+ABR.US,D,20160823,000000,4.22209,4.22747,4.17739,4.19975,240890.13624765,0
+ABR.US,D,20160824,000000,4.2053,4.28866,4.17732,4.23879,274301.86280748,0
+ABR.US,D,20160825,000000,4.24425,4.32771,4.23526,4.29997,162346.69498964,0
+ABR.US,D,20160826,000000,4.31111,4.34448,4.26651,4.28311,164896.25346566,0
+ABR.US,D,20160829,000000,4.32233,4.39474,4.28866,4.29432,155978.19126672,0
+ABR.US,D,20160830,000000,4.31657,4.37778,4.31657,4.34448,243278.99920213,0
+ABR.US,D,20160831,000000,4.32233,4.37778,4.29432,4.33902,293825.82942829,0
+ABR.US,D,20160901,000000,4.37231,4.37231,4.29702,4.29997,127913.63514858,0
+ABR.US,D,20160902,000000,4.29997,4.35562,4.29997,4.33902,183003.07971528,0
+ABR.US,D,20160906,000000,4.36108,4.45038,4.34448,4.43368,285161.21318614,0
+ABR.US,D,20160907,000000,4.43915,4.45038,4.38918,4.41144,262759.82608563,0
+ABR.US,D,20160908,000000,4.41709,4.43368,4.40002,4.40002,146752.75843933,0
+ABR.US,D,20160909,000000,4.39474,4.39474,4.2053,4.2053,327003.52291314,0
+ABR.US,D,20160912,000000,4.19975,4.26095,4.15506,4.23879,194483.64231145,0
+ABR.US,D,20160913,000000,4.23879,4.24425,4.09376,4.09924,178926.37453787,0
+ABR.US,D,20160914,000000,4.11064,4.24991,4.11064,4.22209,220040.70119746,0
+ABR.US,D,20160915,000000,4.23314,4.23314,4.16053,4.18825,74939.116204334,0
+ABR.US,D,20160916,000000,4.17732,4.17732,4.11064,4.11064,386278.60049399,0
+ABR.US,D,20160919,000000,4.12167,4.21644,4.12167,4.18825,153068.415984,0
+ABR.US,D,20160920,000000,4.2053,4.22747,4.16053,4.18315,66887.084232232,0
+ABR.US,D,20160921,000000,4.19391,4.22209,4.11064,4.19975,181385.33956551,0
+ABR.US,D,20160922,000000,4.17732,4.26651,4.17732,4.23314,128600.63546551,0
+ABR.US,D,20160923,000000,4.18825,4.25538,4.18315,4.23879,197284.48975742,0
+ABR.US,D,20160926,000000,4.17732,4.24991,4.15506,4.15506,168871.58026036,0
+ABR.US,D,20160927,000000,4.14968,4.23314,4.14968,4.22747,142729.97793357,0
+ABR.US,D,20160928,000000,4.19391,4.27773,4.19391,4.26651,134483.81714349,0
+ABR.US,D,20160929,000000,4.27773,4.27773,4.21078,4.24425,62141.713126251,0
+ABR.US,D,20160930,000000,4.22209,4.22209,4.04907,4.1328,904554.01227459,0
+ABR.US,D,20161003,000000,4.08265,4.14115,4.06605,4.07717,202538.90976386,0
+ABR.US,D,20161004,000000,4.09924,4.09924,4.04907,4.06605,263226.81374219,0
+ABR.US,D,20161005,000000,4.09376,4.09376,3.97138,3.9824,513383.36556769,0
+ABR.US,D,20161006,000000,3.99354,4.04907,3.92668,4.01579,177592.27816103,0
+ABR.US,D,20161007,000000,4.04907,4.12733,4.01022,4.09376,259884.56259277,0
+ABR.US,D,20161010,000000,4.09376,4.13837,4.06326,4.11611,119350.39728915,0
+ABR.US,D,20161011,000000,4.12733,4.12733,4.06605,4.0883,111579.85210311,0
+ABR.US,D,20161012,000000,4.11611,4.16053,4.07717,4.0883,158956.99012916,0
+ABR.US,D,20161013,000000,4.09924,4.12733,4.07652,4.11064,127859.71047692,0
+ABR.US,D,20161014,000000,4.1328,4.1328,4.05668,4.09924,107477.2630833,0
+ABR.US,D,20161017,000000,4.08265,4.1328,4.07161,4.09924,80913.969824137,0
+ABR.US,D,20161018,000000,4.09376,4.11334,4.07161,4.0883,95220.185215236,0
+ABR.US,D,20161019,000000,4.07717,4.12167,4.06039,4.07161,71342.340604688,0
+ABR.US,D,20161020,000000,4.07161,4.09535,4.0131,4.05481,165160.48435679,0
+ABR.US,D,20161021,000000,4.03267,4.22209,4.03267,4.18825,549270.23455668,0
+ABR.US,D,20161024,000000,4.11064,4.17462,4.07717,4.12733,248552.83209037,0
+ABR.US,D,20161025,000000,4.12733,4.17184,4.12733,4.1328,146998.65494208,0
+ABR.US,D,20161026,000000,4.11064,4.12224,4.0883,4.11064,114232.94594872,0
+ABR.US,D,20161027,000000,4.09376,4.16628,4.04907,4.0883,297637.22522114,0
+ABR.US,D,20161028,000000,4.07717,4.11064,4.06605,4.07161,56219.705684674,0
+ABR.US,D,20161031,000000,4.09376,4.10489,4.06039,4.08265,72568.587638211,0
+ABR.US,D,20161101,000000,4.07717,4.11611,4.01022,4.06605,127344.19061585,0
+ABR.US,D,20161102,000000,4.08265,4.08265,4.01579,4.04379,97561.594458665,0
+ABR.US,D,20161103,000000,4.06039,4.06039,4.01579,4.02135,96537.025697146,0
+ABR.US,D,20161104,000000,4.07161,4.07717,4.01579,4.02135,138477.47832655,0
+ABR.US,D,20161107,000000,4.07161,4.09924,4.02135,4.04907,156435.47248238,0
+ABR.US,D,20161108,000000,4.04907,4.06039,4.03267,4.03267,100986.88960244,0
+ABR.US,D,20161109,000000,4.09376,4.09376,4.01022,4.06039,158643.1485401,0
+ABR.US,D,20161110,000000,4.06039,4.06605,4.01022,4.02683,198979.88143437,0
+ABR.US,D,20161111,000000,4.01022,4.07717,4.00466,4.05481,578845.7599747,0
+ABR.US,D,20161114,000000,4.07717,4.17193,4.05481,4.17193,249238.75391388,0
+ABR.US,D,20161115,000000,4.18825,4.38908,4.14968,4.26095,360419.5634467,0
+ABR.US,D,20161116,000000,4.17732,4.31797,4.17732,4.23314,413327.21579809,0
+ABR.US,D,20161117,000000,4.25575,4.26725,4.20957,4.23887,126606.50110757,0
+ABR.US,D,20161118,000000,4.25019,4.25019,4.1876,4.21607,134014.67250006,0
+ABR.US,D,20161121,000000,4.21022,4.25575,4.21022,4.22182,81652.737825864,0
+ABR.US,D,20161122,000000,4.25575,4.26725,4.23314,4.25575,107118.12477005,0
+ABR.US,D,20161123,000000,4.26725,4.26725,4.13076,4.15933,245755.22012471,0
+ABR.US,D,20161125,000000,4.15933,4.26725,4.15933,4.24444,77808.98723002,0
+ABR.US,D,20161128,000000,4.25019,4.26725,4.17619,4.22729,272430.67670092,0
+ABR.US,D,20161129,000000,4.22729,4.2729,4.20456,4.25575,247842.10491792,0
+ABR.US,D,20161130,000000,4.26725,4.26725,4.23314,4.23887,105075.45820761,0
+ABR.US,D,20161201,000000,4.23887,4.26725,4.17619,4.24444,303395.30166088,0
+ABR.US,D,20161202,000000,4.23887,4.26725,4.22182,4.25019,213230.01516695,0
+ABR.US,D,20161205,000000,4.25575,4.26725,4.22729,4.26725,172792.98238338,0
+ABR.US,D,20161206,000000,4.23887,4.36962,4.21022,4.28997,375279.04596902,0
+ABR.US,D,20161207,000000,4.21022,4.34125,4.21022,4.28439,223037.83444827,0
+ABR.US,D,20161208,000000,4.24444,4.31277,4.21022,4.22182,236402.52507219,0
+ABR.US,D,20161209,000000,4.23887,4.30684,4.21022,4.27847,243038.49516653,0
+ABR.US,D,20161212,000000,4.23314,4.25019,4.15933,4.23887,343639.28411989,0
+ABR.US,D,20161213,000000,4.21607,4.25019,4.13651,4.14754,311860.39661789,0
+ABR.US,D,20161214,000000,4.14754,4.19335,4.08515,4.09071,366547.56313402,0
+ABR.US,D,20161215,000000,4.10795,4.15338,4.04518,4.0679,326289.56026037,0
+ABR.US,D,20161216,000000,4.06253,4.15933,3.93697,3.9429,2188768.9893373,0
+ABR.US,D,20161219,000000,3.95432,4.17619,3.95432,4.17619,340095.35469847,0
+ABR.US,D,20161220,000000,4.15933,4.17619,4.14216,4.14216,214671.96088711,0
+ABR.US,D,20161221,000000,4.15338,4.19335,4.15338,4.15338,186900.75498278,0
+ABR.US,D,20161222,000000,4.16479,4.21607,4.14216,4.20456,132994.41771228,0
+ABR.US,D,20161223,000000,4.18195,4.26725,4.17619,4.25019,195125.34590419,0
+ABR.US,D,20161227,000000,4.25019,4.27847,4.19864,4.22182,180920.50889582,0
+ABR.US,D,20161228,000000,4.21607,4.27847,4.19864,4.24444,206720.22880428,0
+ABR.US,D,20161229,000000,4.23887,4.2729,4.23887,4.25575,100564.12017663,0
+ABR.US,D,20161230,000000,4.26725,4.28439,4.23304,4.24444,104664.55220957,0
+ABR.US,D,20170103,000000,4.26725,4.34125,4.22729,4.3355,215545.54056798,0
+ABR.US,D,20170104,000000,4.31277,4.35256,4.30999,4.35256,273585.74316786,0
+ABR.US,D,20170105,000000,4.34125,4.35256,4.26149,4.35256,212631.45131154,0
+ABR.US,D,20170106,000000,4.35256,4.37537,4.31018,4.3468,295356.21160998,0
+ABR.US,D,20170109,000000,4.34125,4.36962,4.28997,4.32418,216065.37440276,0
+ABR.US,D,20170110,000000,4.32418,4.35256,4.31277,4.35256,107128.90970438,0
+ABR.US,D,20170111,000000,4.32974,4.35256,4.30444,4.30684,183135.73440756,0
+ABR.US,D,20170112,000000,4.32974,4.33521,4.26725,4.30146,108466.24156153,0
+ABR.US,D,20170113,000000,4.28439,4.31843,4.28439,4.30146,102199.11622133,0
+ABR.US,D,20170117,000000,4.31277,4.31843,4.2729,4.28439,102248.72691925,0
+ABR.US,D,20170118,000000,4.28997,4.29562,4.21078,4.28997,160440.99709321,0
+ABR.US,D,20170119,000000,4.27847,4.27847,4.21022,4.25575,195795.0903262,0
+ABR.US,D,20170120,000000,4.23314,4.28439,4.21607,4.2729,144490.07921651,0
+ABR.US,D,20170123,000000,4.26725,4.28997,4.25306,4.28439,152537.79721488,0
+ABR.US,D,20170124,000000,4.28997,4.30257,4.25575,4.26149,97078.4294006,0
+ABR.US,D,20170125,000000,4.28439,4.28439,4.21607,4.23314,179207.86132393,0
+ABR.US,D,20170126,000000,4.24444,4.28439,4.23314,4.2729,133714.85132564,0
+ABR.US,D,20170127,000000,4.30146,4.30146,4.25575,4.26725,122547.05182508,0
+ABR.US,D,20170130,000000,4.25019,4.25575,4.1876,4.20456,113969.79355102,0
+ABR.US,D,20170131,000000,4.22729,4.22729,4.04518,4.19864,270930.49233537,0
+ABR.US,D,20170201,000000,4.18195,4.24963,4.15933,4.22182,162304.63374575,0
+ABR.US,D,20170202,000000,4.21022,4.23887,4.19335,4.20456,135075.91003831,0
+ABR.US,D,20170203,000000,4.22729,4.22729,4.20456,4.21022,171275.54212291,0
+ABR.US,D,20170206,000000,4.21022,4.22719,4.18918,4.19864,134531.27085455,0
+ABR.US,D,20170207,000000,4.21022,4.21022,4.18751,4.1876,104027.16259056,0
+ABR.US,D,20170208,000000,4.20456,4.20456,4.15338,4.17044,165271.56918041,0
+ABR.US,D,20170209,000000,4.1876,4.1876,4.13076,4.15338,180683.24034052,0
+ABR.US,D,20170210,000000,4.14754,4.17722,4.14273,4.16479,156138.88678826,0
+ABR.US,D,20170213,000000,4.17044,4.19864,4.15338,4.17044,138190.59907332,0
+ABR.US,D,20170214,000000,4.15933,4.19864,4.15338,4.1876,153607.66270059,0
+ABR.US,D,20170215,000000,4.1876,4.23314,4.14754,4.15338,256735.36176788,0
+ABR.US,D,20170216,000000,4.16479,4.22182,4.16479,4.22182,118704.37972267,0
+ABR.US,D,20170217,000000,4.21607,4.21607,4.15933,4.16479,170216.46157153,0
+ABR.US,D,20170221,000000,4.17044,4.23314,4.17044,4.19864,147547.60809957,0
+ABR.US,D,20170222,000000,4.19335,4.20828,4.18195,4.19864,94841.634020192,0
+ABR.US,D,20170223,000000,4.20456,4.23314,4.18195,4.22729,109211.48052385,0
+ABR.US,D,20170224,000000,4.25575,4.26725,4.1876,4.1876,132118.68104453,0
+ABR.US,D,20170227,000000,4.19335,4.25575,4.19335,4.20456,105122.91191867,0
+ABR.US,D,20170228,000000,4.21022,4.21022,4.18195,4.19864,121436.20358892,0
+ABR.US,D,20170301,000000,4.20456,4.25575,4.18195,4.19335,163398.22608698,0
+ABR.US,D,20170302,000000,4.20456,4.22729,4.19864,4.22182,134017.90798036,0
+ABR.US,D,20170303,000000,4.24444,4.35256,4.24444,4.3468,525128.15905499,0
+ABR.US,D,20170306,000000,4.35256,4.38112,4.29562,4.3584,352547.63987794,0
+ABR.US,D,20170307,000000,4.36395,4.46641,4.30684,4.39223,418879.29999209,0
+ABR.US,D,20170308,000000,4.39827,4.43795,4.31843,4.31843,239655.26126666,0
+ABR.US,D,20170309,000000,4.3355,4.42645,4.33476,4.3584,277946.09211819,0
+ABR.US,D,20170310,000000,4.38658,4.43173,4.37815,4.41505,285690.75346184,0
+ABR.US,D,20170313,000000,4.46762,4.47328,4.41505,4.45009,254728.28548875,0
+ABR.US,D,20170314,000000,4.45009,4.46169,4.37731,4.45594,105656.7661681,0
+ABR.US,D,20170315,000000,4.45009,4.56063,4.45009,4.52566,273270.82308537,0
+ABR.US,D,20170316,000000,4.54913,4.65362,4.4908,4.63035,257145.1892725,0
+ABR.US,D,20170317,000000,4.63628,4.67411,4.59539,4.63628,382731.43559228,0
+ABR.US,D,20170320,000000,4.65362,4.6653,4.57787,4.65965,332852.19280126,0
+ABR.US,D,20170321,000000,4.6653,4.67467,4.61866,4.65362,336063.94624527,0
+ABR.US,D,20170322,000000,4.61866,4.65362,4.57787,4.58983,292447.51482069,0
+ABR.US,D,20170323,000000,4.62441,4.70026,4.60179,4.67699,391194.37356243,0
+ABR.US,D,20170324,000000,4.70026,4.76414,4.67699,4.67699,510643.99224742,0
+ABR.US,D,20170327,000000,4.70026,4.75849,4.67699,4.75246,577134.19089624,0
+ABR.US,D,20170328,000000,4.75246,4.7698,4.70425,4.76414,702751.71352559,0
+ABR.US,D,20170329,000000,4.76414,4.79901,4.75849,4.77592,482644.14573527,0
+ABR.US,D,20170330,000000,4.79901,4.84546,4.77592,4.84546,445076.98397739,0
+ABR.US,D,20170331,000000,4.85734,4.88635,4.81644,4.87476,566267.29106355,0
+ABR.US,D,20170403,000000,4.88635,4.95618,4.87476,4.9214,785017.0356215,0
+ABR.US,D,20170404,000000,4.9214,4.9852,4.9214,4.97945,597756.06383203,0
+ABR.US,D,20170405,000000,4.9852,5.00837,4.91547,4.9214,490264.7803341,0
+ABR.US,D,20170406,000000,4.91547,4.94152,4.84546,4.90378,472443.75484428,0
+ABR.US,D,20170407,000000,4.90963,4.97945,4.90378,4.91547,426718.86875784,0
+ABR.US,D,20170410,000000,4.91547,5.00245,4.88867,4.96767,351970.64589119,0
+ABR.US,D,20170411,000000,4.9852,5.03749,4.93837,5.03165,371583.04897352,0
+ABR.US,D,20170412,000000,5.03165,5.03611,4.97379,5.00837,277468.31952729,0
+ABR.US,D,20170413,000000,5.00837,5.00837,4.9214,4.94467,334736.32082902,0
+ABR.US,D,20170417,000000,4.95024,5.04936,4.94467,5.04343,359292.53780903,0
+ABR.US,D,20170418,000000,5.04343,5.06077,4.9852,5.05502,382675.35393375,0
+ABR.US,D,20170419,000000,5.04936,5.08394,5.01495,5.03749,412566.8779277,0
+ABR.US,D,20170420,000000,5.06077,5.06077,5.00245,5.02016,222289.36000563,0
+ABR.US,D,20170421,000000,5.02016,5.05502,5.00828,5.03165,240670.12358728,0
+ABR.US,D,20170424,000000,5.03749,5.05011,4.95024,5.03749,354919.24693749,0
+ABR.US,D,20170425,000000,5.03165,5.07254,5.02599,5.03165,166882.83836958,0
+ABR.US,D,20170426,000000,5.04936,5.11343,5.00254,5.09016,467986.34148496,0
+ABR.US,D,20170427,000000,5.09016,5.09581,5.03749,5.04936,205046.406996,0
+ABR.US,D,20170428,000000,5.06688,5.06688,4.94467,5.02016,292814.20258797,0
+ABR.US,D,20170501,000000,5.03165,5.11343,5.00837,5.06688,364233.11622642,0
+ABR.US,D,20170502,000000,5.06688,5.08394,4.96183,4.96183,445798.4960842,0
+ABR.US,D,20170503,000000,4.95618,4.97945,4.9329,4.93837,198713.49355637,0
+ABR.US,D,20170504,000000,4.9329,4.96767,4.88635,4.8921,316944.41466189,0
+ABR.US,D,20170505,000000,5.00837,5.11909,4.96424,5.02016,877495.6905296,0
+ABR.US,D,20170508,000000,5.17713,5.22933,5.09581,5.11909,1448348.735671,0
+ABR.US,D,20170509,000000,5.1597,5.19094,5.05502,5.06077,919677.72568803,0
+ABR.US,D,20170510,000000,5.04936,5.09016,5.02016,5.08394,455334.53502034,0
+ABR.US,D,20170511,000000,4.76414,4.88635,4.71176,4.79326,8768888.2227475,0
+ABR.US,D,20170512,000000,4.79326,4.88635,4.7698,4.7698,2323309.9666327,0
+ABR.US,D,20170515,000000,4.77592,4.8475,4.74607,4.7698,1927629.0603882,0
+ABR.US,D,20170516,000000,4.76405,4.78798,4.65705,4.72817,1942984.6498898,0
+ABR.US,D,20170517,000000,4.69869,4.7521,4.69257,4.71648,740300.54089509,0
+ABR.US,D,20170518,000000,4.71648,4.87717,4.69869,4.85909,1334922.5028103,0
+ABR.US,D,20170519,000000,4.8653,4.91871,4.84139,4.85909,1284104.9707324,0
+ABR.US,D,20170522,000000,4.8475,4.90082,4.83535,4.88302,562874.35072277,0
+ABR.US,D,20170523,000000,4.88302,4.93058,4.88302,4.90694,525825.94430627,0
+ABR.US,D,20170524,000000,4.90694,4.93058,4.85325,4.87134,827076.12252856,0
+ABR.US,D,20170525,000000,4.88302,4.90694,4.85909,4.87717,742314.08813484,0
+ABR.US,D,20170526,000000,4.87717,4.91269,4.87134,4.87134,392663.28161841,0
+ABR.US,D,20170530,000000,4.87717,4.89488,4.85909,4.87134,709764.0778281,0
+ABR.US,D,20170531,000000,4.89488,4.91871,4.84139,4.87717,1144204.9595676,0
+ABR.US,D,20170601,000000,4.89488,4.90082,4.85909,4.87717,605130.8019281,0
+ABR.US,D,20170602,000000,4.88895,4.96053,4.87134,4.90694,1127513.1167022,0
+ABR.US,D,20170605,000000,4.94839,4.94839,4.86809,4.87717,807355.87010289,0
+ABR.US,D,20170606,000000,4.85325,4.8653,4.82358,4.8475,896616.3006064,0
+ABR.US,D,20170607,000000,4.8475,4.93058,4.84139,4.92483,579597.46989762,0
+ABR.US,D,20170608,000000,4.9367,5.01987,4.90082,5.00198,620330.00988187,0
+ABR.US,D,20170609,000000,4.99614,5.10592,4.96053,5.04954,1023681.1614231,0
+ABR.US,D,20170612,000000,5.05548,5.07913,4.99002,5.0259,739854.04461375,0
+ABR.US,D,20170613,000000,5.05548,5.05548,4.98426,4.99614,682487.90040962,0
+ABR.US,D,20170614,000000,4.97842,5.0259,4.92178,4.95432,580556.25055972,0
+ABR.US,D,20170615,000000,4.96053,4.97193,4.90694,4.97193,424950.13952744,0
+ABR.US,D,20170616,000000,4.97193,5.02869,4.9367,5.00198,589200.37542663,0
+ABR.US,D,20170619,000000,4.99614,5.04954,4.97193,5.00198,360531.72676376,0
+ABR.US,D,20170620,000000,5.01394,5.0259,4.95432,4.99614,267380.09195335,0
+ABR.US,D,20170621,000000,4.97193,5.03749,4.93058,4.9367,335730.69177441,0
+ABR.US,D,20170622,000000,4.94839,4.98426,4.90694,4.9367,348178.66298014,0
+ABR.US,D,20170623,000000,4.96053,5.00783,4.93058,5.00198,402878.77141747,0
+ABR.US,D,20170626,000000,5.00198,5.01394,4.96053,4.99002,417733.93996605,0
+ABR.US,D,20170627,000000,5.00198,5.08515,4.99002,5.01987,839914.50835709,0
+ABR.US,D,20170628,000000,5.03165,5.05548,4.99892,5.03165,538022.62654206,0
+ABR.US,D,20170629,000000,5.03165,5.04353,4.94245,4.99614,820326.91062372,0
+ABR.US,D,20170630,000000,5.01394,5.04353,4.94245,4.96053,246995.48757286,0
+ABR.US,D,20170703,000000,4.97842,5.01394,4.96638,5.00198,148384.51900371,0
+ABR.US,D,20170705,000000,5.00198,5.03165,4.96053,5.00198,463585.00978416,0
+ABR.US,D,20170706,000000,5.00198,5.00198,4.94245,4.94839,304135.14815604,0
+ABR.US,D,20170707,000000,4.95432,4.96053,4.82943,4.8653,530504.44881939,0
+ABR.US,D,20170710,000000,4.8653,4.90694,4.82358,4.82358,352801.08583474,0
+ABR.US,D,20170711,000000,4.84139,4.89488,4.82943,4.8653,765927.70185426,0
+ABR.US,D,20170712,000000,4.88895,4.94839,4.85909,4.94245,702386.10425174,0
+ABR.US,D,20170713,000000,4.96053,4.96638,4.8653,4.88302,216470.88793365,0
+ABR.US,D,20170714,000000,4.90694,4.90694,4.8653,4.89488,258734.888593,0
+ABR.US,D,20170717,000000,4.90694,4.92483,4.88302,4.89488,284909.92421621,0
+ABR.US,D,20170718,000000,4.91871,4.92483,4.85325,4.87134,409554.64576883,0
+ABR.US,D,20170719,000000,4.88302,4.96638,4.8653,4.94245,392222.17780423,0
+ABR.US,D,20170720,000000,4.95432,4.96638,4.91269,4.92483,308348.82199946,0
+ABR.US,D,20170721,000000,4.94245,4.99002,4.93058,4.97842,429649.1354158,0
+ABR.US,D,20170724,000000,4.97193,5.05548,4.91871,4.9367,861678.50583862,0
+ABR.US,D,20170725,000000,4.98426,4.99002,4.87134,4.89488,720773.33879398,0
+ABR.US,D,20170726,000000,4.91269,4.92483,4.87717,4.90082,435291.81305818,0
+ABR.US,D,20170727,000000,4.90082,4.97193,4.89498,4.95432,378341.96731924,0
+ABR.US,D,20170728,000000,4.94839,4.96638,4.88895,4.90694,390987.30282325,0
+ABR.US,D,20170731,000000,4.90694,4.94839,4.87717,4.90694,848816.39315454,0
+ABR.US,D,20170801,000000,4.91871,4.97528,4.87717,4.94245,451058.3085578,0
+ABR.US,D,20170802,000000,4.95432,4.95432,4.90082,4.94245,387550.14425171,0
+ABR.US,D,20170803,000000,4.94839,4.95432,4.87717,4.88895,458560.30887898,0
+ABR.US,D,20170804,000000,4.9367,5.01987,4.89488,4.93058,825127.2848948,0
+ABR.US,D,20170807,000000,4.94839,4.96638,4.8653,4.91269,664822.17797417,0
+ABR.US,D,20170808,000000,4.91269,4.9367,4.87717,4.88895,549394.26130149,0
+ABR.US,D,20170809,000000,4.88895,4.94839,4.8653,4.94245,699461.23006096,0
+ABR.US,D,20170810,000000,4.93058,4.93058,4.81171,4.88302,906164.20297032,0
+ABR.US,D,20170811,000000,4.85909,4.90694,4.8118,4.8653,705466.2814969,0
+ABR.US,D,20170814,000000,4.8653,4.96248,4.84065,4.9138,505966.56622773,0
+ABR.US,D,20170815,000000,4.90165,4.92586,4.85112,4.90165,418265.63722862,0
+ABR.US,D,20170816,000000,4.93216,4.96869,4.90758,4.92586,500735.87307683,0
+ABR.US,D,20170817,000000,4.92586,4.95635,4.8653,4.87746,607946.74828212,0
+ABR.US,D,20170818,000000,4.88348,4.9138,4.84704,4.88348,473391.75057204,0
+ABR.US,D,20170821,000000,4.89562,4.90165,4.84065,4.87134,545136.36922731,0
+ABR.US,D,20170822,000000,4.88942,4.91436,4.8653,4.87134,180271.25584904,0
+ABR.US,D,20170823,000000,4.8653,4.9138,4.8653,4.87746,353340.33255133,0
+ABR.US,D,20170824,000000,4.87746,4.89859,4.859,4.8653,408650.86827183,0
+ABR.US,D,20170825,000000,4.88942,4.90165,4.84704,4.859,444324.19556104,0
+ABR.US,D,20170828,000000,4.88942,4.90165,4.8653,4.88348,296144.59030963,0
+ABR.US,D,20170829,000000,4.87134,4.91324,4.8653,4.8653,183426.92763452,0
+ABR.US,D,20170830,000000,4.87134,4.90165,4.84704,4.89562,308264.69951167,0
+ABR.US,D,20170831,000000,4.91974,5.00503,4.9138,4.98677,474932.91768805,0
+ABR.US,D,20170901,000000,4.99892,5.02933,4.96248,5.01106,263241.91265025,0
+ABR.US,D,20170905,000000,5.01709,5.0207,4.89562,4.92586,487949.25493307,0
+ABR.US,D,20170906,000000,4.95024,4.95024,4.88914,4.90758,317436.20766742,0
+ABR.US,D,20170907,000000,4.88942,4.95024,4.8653,4.88348,491873.8925364,0
+ABR.US,D,20170908,000000,4.87746,4.89859,4.85307,4.8653,560317.24279271,0
+ABR.US,D,20170911,000000,4.8653,4.94422,4.8653,4.92586,344655.22493395,0
+ABR.US,D,20170912,000000,4.9138,4.94422,4.88942,4.90165,374584.49619805,0
+ABR.US,D,20170913,000000,4.88942,4.92586,4.859,4.88942,412364.12116226,0
+ABR.US,D,20170914,000000,4.89562,4.89562,4.87134,4.88348,157297.1887355,0
+ABR.US,D,20170915,000000,4.88348,4.91974,4.86114,4.88942,562722.2831487,0
+ABR.US,D,20170918,000000,4.89562,4.90165,4.85307,4.87134,417484.80798299,0
+ABR.US,D,20170919,000000,4.859,4.88348,4.84704,4.8653,309996.75996536,0
+ABR.US,D,20170920,000000,4.8653,4.90165,4.85307,4.87134,250417.54723634,0
+ABR.US,D,20170921,000000,4.87134,4.8985,4.8653,4.87746,211836.60165127,0
+ABR.US,D,20170922,000000,4.88348,4.90165,4.83471,4.8653,495673.42490148,0
+ABR.US,D,20170925,000000,4.87746,4.88348,4.84704,4.85307,1859140.4134078,0
+ABR.US,D,20170926,000000,4.8653,4.90758,4.84704,4.88348,498779.48598903,0
+ABR.US,D,20170927,000000,4.87746,4.89859,4.79225,4.82247,755309.93400462,0
+ABR.US,D,20170928,000000,4.82876,4.938,4.81644,4.938,693186.55526674,0
+ABR.US,D,20170929,000000,4.9138,4.99299,4.9138,4.98677,501818.68048373,0
+ABR.US,D,20171002,000000,4.98677,5.11446,4.98677,5.07198,1445187.6714184,0
+ABR.US,D,20171003,000000,5.07198,5.12038,5.0475,5.10249,423704.47961212,0
+ABR.US,D,20171004,000000,5.10249,5.13281,5.0781,5.10861,260093.7903188,0
+ABR.US,D,20171005,000000,5.10861,5.16916,5.10861,5.13893,403649.89422219,0
+ABR.US,D,20171006,000000,5.13893,5.13893,5.09034,5.11446,267956.00744667,0
+ABR.US,D,20171009,000000,5.11446,5.13578,5.10249,5.11446,220636.02957258,0
+ABR.US,D,20171010,000000,5.12669,5.13893,5.10249,5.12038,278408.76580103,0
+ABR.US,D,20171011,000000,5.11446,5.11446,5.07198,5.07198,801346.50469323,0
+ABR.US,D,20171012,000000,5.06586,5.08394,5.0475,5.05983,887618.4298934,0
+ABR.US,D,20171013,000000,5.0781,5.08394,5.05065,5.05983,486300.23847374,0
+ABR.US,D,20171016,000000,5.0781,5.12038,5.06586,5.0781,835458.17349121,0
+ABR.US,D,20171017,000000,5.0781,5.18761,5.0781,5.13893,848785.11684498,0
+ABR.US,D,20171018,000000,5.13281,5.1509,5.10249,5.13893,389623.00863028,0
+ABR.US,D,20171019,000000,5.13281,5.13893,5.08394,5.12038,728350.83365549,0
+ABR.US,D,20171020,000000,5.12038,5.12669,5.09618,5.10249,388338.52295136,0
+ABR.US,D,20171023,000000,5.10861,5.11537,5.05363,5.08394,500698.12580666,0
+ABR.US,D,20171024,000000,5.09034,5.10249,5.06586,5.07198,866038.85478895,0
+ABR.US,D,20171025,000000,5.05983,5.09618,5.01709,5.03554,378130.58260634,0
+ABR.US,D,20171026,000000,5.05363,5.09034,5.01106,5.02321,573289.36180697,0
+ABR.US,D,20171027,000000,5.01404,5.04139,4.938,5.03554,337530.69731438,0
+ABR.US,D,20171030,000000,5.02933,5.04343,4.95766,4.98074,355412.11843646,0
+ABR.US,D,20171031,000000,4.98677,5.04139,4.97657,5.02933,604164.47181198,0
+ABR.US,D,20171101,000000,5.01709,5.05363,4.96869,4.99299,417438.43276536,0
+ABR.US,D,20171102,000000,4.98677,5.02933,4.96248,5.01709,476420.16013241,0
+ABR.US,D,20171103,000000,5.15719,5.28478,5.13281,5.19947,1198473.6706316,0
+ABR.US,D,20171106,000000,5.2361,5.2361,5.13281,5.17528,736483.75263509,0
+ABR.US,D,20171107,000000,5.17528,5.17528,5.09618,5.13281,764648.60864251,0
+ABR.US,D,20171108,000000,5.0781,5.1113,5.01709,5.07198,967269.48390729,0
+ABR.US,D,20171109,000000,5.08394,5.1509,5.0475,5.1509,996837.45987128,0
+ABR.US,D,20171110,000000,5.13893,5.22395,5.12669,5.16303,1019685.3432531,0
+ABR.US,D,20171113,000000,5.19947,5.22989,5.16303,5.20578,1440305.3316465,0
+ABR.US,D,20171114,000000,5.20578,5.22433,5.10008,5.14969,759085.73951417,0
+ABR.US,D,20171115,000000,5.11853,5.13726,5.07504,5.10601,532860.95697088,0
+ABR.US,D,20171116,000000,5.13726,5.268,5.12474,5.24306,896343.4417678,0
+ABR.US,D,20171117,000000,5.24306,5.29276,5.22433,5.28645,401723.70495053,0
+ABR.US,D,20171120,000000,5.29878,5.35488,5.27412,5.34245,596007.82597685,0
+ABR.US,D,20171121,000000,5.3674,5.39846,5.33633,5.37991,603061.17302983,0
+ABR.US,D,20171122,000000,5.39234,5.42962,5.35488,5.4235,747719.49722192,0
+ABR.US,D,20171124,000000,5.44835,5.45465,5.4235,5.44203,272039.18358468,0
+ABR.US,D,20171127,000000,5.44203,5.45465,5.38613,5.38613,782055.492654,0
+ABR.US,D,20171128,000000,5.40494,5.41088,5.35488,5.39234,362230.35392101,0
+ABR.US,D,20171129,000000,5.40494,5.40494,5.31751,5.35488,760939.66972581,0
+ABR.US,D,20171130,000000,5.40494,5.40494,5.33011,5.33633,1104018.1372605,0
+ABR.US,D,20171201,000000,5.37991,5.39234,5.37991,5.37991,673134.12686367,0
+ABR.US,D,20171204,000000,5.41088,5.42962,5.3674,5.37991,1029911.6179865,0
+ABR.US,D,20171205,000000,5.37991,5.39846,5.36127,5.3737,444811.67459284,0
+ABR.US,D,20171206,000000,5.3737,5.38891,5.35163,5.37991,415633.03475823,0
+ABR.US,D,20171207,000000,5.36127,5.40161,5.35488,5.39846,364196.44744969,0
+ABR.US,D,20171208,000000,5.39846,5.45465,5.38593,5.38613,1458350.6837703,0
+ABR.US,D,20171211,000000,5.36127,5.41728,5.36127,5.41088,805903.13944842,0
+ABR.US,D,20171212,000000,5.41728,5.42962,5.3737,5.38613,1177872.289071,0
+ABR.US,D,20171213,000000,5.37991,5.4235,5.31751,5.33633,3220874.2629668,0
+ABR.US,D,20171214,000000,5.3674,5.39846,5.29276,5.36127,2108957.2398018,0
+ABR.US,D,20171215,000000,5.35488,5.44203,5.35488,5.41728,2721403.4626871,0
+ABR.US,D,20171218,000000,5.47301,5.49814,5.37991,5.40494,919543.99250232,0
+ABR.US,D,20171219,000000,5.38613,5.436,5.29878,5.29878,1239212.6815764,0
+ABR.US,D,20171220,000000,5.324,5.41088,5.32158,5.37991,699908.80483573,0
+ABR.US,D,20171221,000000,5.37991,5.42962,5.35488,5.3737,687901.93744417,0
+ABR.US,D,20171222,000000,5.38613,5.47949,5.3737,5.3737,708267.12894285,0
+ABR.US,D,20171226,000000,5.3737,5.40541,5.34245,5.34867,413180.54069117,0
+ABR.US,D,20171227,000000,5.3737,5.39846,5.34245,5.37991,508823.49533222,0
+ABR.US,D,20171228,000000,5.37991,5.436,5.3674,5.42962,414008.82364785,0
+ABR.US,D,20171229,000000,5.42962,5.436,5.3737,5.3737,384048.27607419,0
+ABR.US,D,20180102,000000,5.3737,5.39234,5.33633,5.3737,720547.93366644,0
+ABR.US,D,20180103,000000,5.38613,5.46068,5.31751,5.33011,1391239.2729041,0
+ABR.US,D,20180104,000000,5.33011,5.38613,5.29878,5.31751,593918.78419679,0
+ABR.US,D,20180105,000000,5.33633,5.34237,5.29878,5.324,464088.66621745,0
+ABR.US,D,20180108,000000,5.324,5.39846,5.31148,5.38613,709412.4889689,0
+ABR.US,D,20180109,000000,5.3737,5.37991,5.31751,5.324,1152668.9760311,0
+ABR.US,D,20180110,000000,5.31148,5.33011,5.24306,5.28645,809223.82072916,0
+ABR.US,D,20180111,000000,5.29878,5.34245,5.27412,5.33633,495084.56748697,0
+ABR.US,D,20180112,000000,5.34867,5.34867,5.28645,5.29276,473819.91246502,0
+ABR.US,D,20180116,000000,5.28645,5.32168,5.24927,5.24927,742007.79599981,0
+ABR.US,D,20180117,000000,5.28023,5.30528,5.24927,5.28023,420057.01482112,0
+ABR.US,D,20180118,000000,5.268,5.27097,5.21208,5.22433,1176234.057546,0
+ABR.US,D,20180119,000000,5.22433,5.24927,5.20578,5.24927,959558.25586007,0
+ABR.US,D,20180122,000000,5.23053,5.24927,5.21811,5.21811,579367.75079635,0
+ABR.US,D,20180123,000000,5.20578,5.29878,5.20578,5.28645,384654.38938364,0
+ABR.US,D,20180124,000000,5.30528,5.31751,5.27412,5.29276,564546.0155442,0
+ABR.US,D,20180125,000000,5.30528,5.324,5.27412,5.324,335024.27857567,0
+ABR.US,D,20180126,000000,5.31751,5.324,5.25548,5.268,419876.90641777,0
+ABR.US,D,20180129,000000,5.268,5.268,5.16841,5.18714,833248.34044663,0
+ABR.US,D,20180130,000000,5.16841,5.19335,5.09377,5.10601,1376665.5911415,0
+ABR.US,D,20180131,000000,5.10008,5.13041,5.03777,5.06893,1069702.6332036,0
+ABR.US,D,20180201,000000,5.06893,5.10008,5.01922,5.03147,637169.6063475,0
+ABR.US,D,20180202,000000,5.03147,5.06281,5.01922,5.02552,769565.46020436,0
+ABR.US,D,20180205,000000,5.01274,5.01607,4.90721,4.95692,1296392.2464167,0
+ABR.US,D,20180206,000000,4.9508,5.03777,4.93809,5.01274,1254436.6948792,0
+ABR.US,D,20180207,000000,5.00671,5.06281,4.98176,5.01274,470892.88128736,0
+ABR.US,D,20180208,000000,5.01274,5.03462,4.98176,4.98807,643374.17906858,0
+ABR.US,D,20180209,000000,5.0005,5.03147,4.96313,5.01274,806637.59347641,0
+ABR.US,D,20180212,000000,5.02552,5.0566,4.94467,5.05019,674693.62836804,0
+ABR.US,D,20180213,000000,5.03147,5.14969,5.02552,5.13114,676070.86448221,0
+ABR.US,D,20180214,000000,5.10008,5.15914,5.08746,5.13726,592786.36609195,0
+ABR.US,D,20180215,000000,5.15608,5.17472,5.11853,5.16229,464002.38674279,0
+ABR.US,D,20180216,000000,5.16229,5.25548,5.16229,5.24306,655537.42800795,0
+ABR.US,D,20180220,000000,5.24306,5.25427,5.16229,5.21811,739971.60039798,0
+ABR.US,D,20180221,000000,5.21811,5.268,5.1992,5.23053,703634.99964737,0
+ABR.US,D,20180222,000000,5.24927,5.24927,5.16229,5.16841,866710.75619782,0
+ABR.US,D,20180223,000000,5.31751,5.41088,5.21357,5.29276,1447392.1119958,0
+ABR.US,D,20180226,000000,5.34245,5.41088,5.31751,5.3737,2408499.0844259,0
+ABR.US,D,20180227,000000,5.3737,5.38613,5.31148,5.33011,1204471.1726135,0
+ABR.US,D,20180228,000000,5.34867,5.37991,5.324,5.324,1373145.3885756,0
+ABR.US,D,20180301,000000,5.34867,5.38891,5.33011,5.37991,1024464.1476556,0
+ABR.US,D,20180302,000000,5.324,5.39846,5.324,5.324,1857363.0562299,0
+ABR.US,D,20180305,000000,5.33011,5.41728,5.33011,5.3737,2047791.5632325,0
+ABR.US,D,20180306,000000,5.37991,5.41728,5.35163,5.41088,1162091.7731568,0
+ABR.US,D,20180307,000000,5.40476,5.47477,5.39178,5.41746,3227731.3242149,0
+ABR.US,D,20180308,000000,5.41746,5.51936,5.41746,5.50657,1103107.8888029,0
+ABR.US,D,20180309,000000,5.51936,5.58326,5.49998,5.57018,1500643.8037524,0
+ABR.US,D,20180312,000000,5.57667,5.64677,5.56387,5.64037,1798400.7417446,0
+ABR.US,D,20180313,000000,5.65937,5.69146,5.58326,5.58947,1066077.8167747,0
+ABR.US,D,20180314,000000,5.61497,5.65937,5.60207,5.62776,1049511.0791476,0
+ABR.US,D,20180315,000000,5.64037,5.64677,5.59271,5.62776,544946.55438306,0
+ABR.US,D,20180316,000000,5.64037,5.67867,5.62117,5.65937,734780.81150409,0
+ABR.US,D,20180319,000000,5.65937,5.66587,5.60207,5.62776,1178738.3192978,0
+ABR.US,D,20180320,000000,5.62117,5.65937,5.61172,5.63407,481741.4467317,0
+ABR.US,D,20180321,000000,5.64037,5.70416,5.63407,5.65937,690878.57931973,0
+ABR.US,D,20180322,000000,5.65308,5.67867,5.60207,5.61497,945617.64974281,0
+ABR.US,D,20180323,000000,5.63407,5.65308,5.57018,5.58326,1015175.0837156,0
+ABR.US,D,20180326,000000,5.60838,5.63407,5.56387,5.58326,759865.49026637,0
+ABR.US,D,20180327,000000,5.58947,5.60838,5.55108,5.57018,589984.44015255,0
+ABR.US,D,20180328,000000,5.58947,5.60838,5.54468,5.57667,538837.96757755,0
+ABR.US,D,20180329,000000,5.58947,5.62776,5.57667,5.62117,837884.78371585,0
+ABR.US,D,20180402,000000,5.61497,5.62776,5.52576,5.54468,795352.23819164,0
+ABR.US,D,20180403,000000,5.57667,5.59271,5.55414,5.58947,1050490.351185,0
+ABR.US,D,20180404,000000,5.56387,5.61497,5.55738,5.60207,790406.26730708,0
+ABR.US,D,20180405,000000,5.59586,5.61497,5.57667,5.58947,764542.91628605,0
+ABR.US,D,20180406,000000,5.58947,5.60838,5.55108,5.56387,581087.94782227,0
+ABR.US,D,20180409,000000,5.57018,5.61812,5.56387,5.56387,443099.02702094,0
+ABR.US,D,20180410,000000,5.60207,5.60838,5.53856,5.54468,742794.0177126,0
+ABR.US,D,20180411,000000,5.55108,5.56711,5.50972,5.51936,592267.61075059,0
+ABR.US,D,20180412,000000,5.53856,5.57018,5.51936,5.55108,355775.57072345,0
+ABR.US,D,20180413,000000,5.54468,5.55108,5.46827,5.48107,864988.40218504,0
+ABR.US,D,20180416,000000,5.48107,5.53198,5.47477,5.51297,388973.75558351,0
+ABR.US,D,20180417,000000,5.54468,5.55108,5.50657,5.54468,435820.27484044,0
+ABR.US,D,20180418,000000,5.53198,5.55108,5.51613,5.51936,396095.04772278,0
+ABR.US,D,20180419,000000,5.51297,5.52576,5.48107,5.48728,413477.1263853,0
+ABR.US,D,20180420,000000,5.49998,5.53198,5.48107,5.51297,452282.39860446,0
+ABR.US,D,20180423,000000,5.52576,5.57667,5.49998,5.55108,570125.06207402,0
+ABR.US,D,20180424,000000,5.55738,5.55738,5.49998,5.51297,499962.59328523,0
+ABR.US,D,20180425,000000,5.51297,5.52576,5.47477,5.51297,429046.25758665,0
+ABR.US,D,20180426,000000,5.52576,5.57018,5.49683,5.55108,599057.80540588,0
+ABR.US,D,20180427,000000,5.55108,5.60838,5.54801,5.59586,634360.13095408,0
+ABR.US,D,20180430,000000,5.60838,5.61172,5.55738,5.58326,579256.66597274,0
+ABR.US,D,20180501,000000,5.57667,5.58947,5.53198,5.56387,426590.52803931,0
+ABR.US,D,20180502,000000,5.55738,5.59586,5.54468,5.58947,595201.11288884,0
+ABR.US,D,20180503,000000,5.58947,5.59586,5.54468,5.59586,839684.78925584,0
+ABR.US,D,20180504,000000,5.60838,5.85057,5.57667,5.83797,3133961.7126674,0
+ABR.US,D,20180507,000000,5.84463,5.98464,5.84463,5.98464,3082920.9324489,0
+ABR.US,D,20180508,000000,5.99086,6.01664,5.96546,5.99726,1717137.3400482,0
+ABR.US,D,20180509,000000,6.03555,6.0578,6.01005,6.03555,1048321.5008909,0
+ABR.US,D,20180510,000000,6.05475,6.05475,5.99726,6.01005,1386877.8454602,0
+ABR.US,D,20180511,000000,6.02303,6.04195,5.99726,6.02303,1219374.8733665,0
+ABR.US,D,20180514,000000,6.08841,6.14607,6.06856,6.07524,1479191.4908731,0
+ABR.US,D,20180515,000000,6.07524,6.12771,6.05567,6.10778,1331849.8750191,0
+ABR.US,D,20180516,000000,5.89202,5.99985,5.84268,5.97037,7768266.3294192,0
+ABR.US,D,20180517,000000,5.97695,6.07524,5.97695,6.04251,1787897.2941989,0
+ABR.US,D,20180518,000000,6.06197,6.08506,6.04251,6.06197,917467.89264346,0
+ABR.US,D,20180521,000000,6.06856,6.13401,6.05873,6.12094,1526742.2663419,0
+ABR.US,D,20180522,000000,6.1406,6.19967,6.12094,6.18641,1839744.7875055,0
+ABR.US,D,20180523,000000,6.15386,6.18001,6.13401,6.18001,772582.00633696,0
+ABR.US,D,20180524,000000,6.18641,6.21265,6.17324,6.19967,1036748.1878594,0
+ABR.US,D,20180525,000000,6.19967,6.21914,6.16684,6.18001,538136.94684598,0
+ABR.US,D,20180529,000000,6.18001,6.25845,6.18001,6.2388,1759191.034488,0
+ABR.US,D,20180530,000000,6.25845,6.27745,6.21914,6.2388,791002.67417563,0
+ABR.US,D,20180531,000000,6.2388,6.27134,6.193,6.25845,1508900.7494768,0
+ABR.US,D,20180601,000000,6.27134,6.2847,6.18001,6.18001,8338300.7980447,0
+ABR.US,D,20180604,000000,6.19967,6.21914,6.15386,6.16017,966043.23687376,0
+ABR.US,D,20180605,000000,6.18001,6.18641,6.06531,6.10778,1121543.6555495,0
+ABR.US,D,20180606,000000,6.10778,6.21265,6.10778,6.21265,1269457.9514164,0
+ABR.US,D,20180607,000000,6.21914,6.25845,6.20931,6.21914,1744476.0700858,0
+ABR.US,D,20180608,000000,6.23221,6.2782,6.22563,6.2451,968718.97908148,0
+ABR.US,D,20180611,000000,6.26504,6.40254,6.26504,6.38919,2756464.2057062,0
+ABR.US,D,20180612,000000,6.38307,6.48098,6.3763,6.47468,2138727.9725312,0
+ABR.US,D,20180613,000000,6.50769,6.579,6.48098,6.50769,3188446.122418,0
+ABR.US,D,20180614,000000,6.51335,6.61199,6.48738,6.54607,2375120.7911625,0
+ABR.US,D,20180615,000000,6.55285,6.55637,6.48738,6.50769,5795551.9295504,0
+ABR.US,D,20180618,000000,6.51335,6.72289,6.51335,6.68405,2898910.5398669,0
+ABR.US,D,20180619,000000,6.68405,6.70351,6.56657,6.59253,1784247.6724209,0
+ABR.US,D,20180620,000000,6.61199,6.66114,6.59865,6.63138,1665725.5580886,0
+ABR.US,D,20180621,000000,6.63759,6.6771,6.59253,6.59865,1240105.674139,0
+ABR.US,D,20180622,000000,6.61199,6.64454,6.52011,6.5598,8643136.9669325,0
+ABR.US,D,20180625,000000,6.5598,6.66458,6.5598,6.61199,1200720.1724528,0
+ABR.US,D,20180626,000000,6.61199,6.65846,6.579,6.63759,1068179.8004759,0
+ABR.US,D,20180627,000000,6.64454,6.65141,6.57259,6.59253,1138351.9757057,0
+ABR.US,D,20180628,000000,6.6771,6.98576,6.6771,6.84084,13898901.854683,0
+ABR.US,D,20180629,000000,6.88071,6.91909,6.8019,6.82804,3475758.9300033,0
+ABR.US,D,20180702,000000,6.82804,6.95321,6.82804,6.90602,1902807.5340236,0
+ABR.US,D,20180703,000000,6.91325,6.96462,6.89963,6.93208,736044.80580777,0
+ABR.US,D,20180705,000000,6.94636,6.97936,6.91909,6.97936,994230.74124329,0
+ABR.US,D,20180706,000000,6.99152,7.15562,6.99152,7.10315,4431691.2909412,0
+ABR.US,D,20180709,000000,7.16231,7.20088,7.08312,7.10315,4323380.3524339,0
+ABR.US,D,20180710,000000,7.10315,7.1268,7.05632,7.07042,1519427.923878,0
+ABR.US,D,20180711,000000,7.0771,7.16899,7.0771,7.16231,3018463.6939215,0
+ABR.US,D,20180712,000000,7.16899,7.20088,7.13634,7.16231,1480867.4696682,0
+ABR.US,D,20180713,000000,7.16899,7.17482,7.10964,7.12976,1350990.9764712,0
+ABR.US,D,20180716,000000,7.13634,7.16231,7.10315,7.13634,1663733.5807174,0
+ABR.US,D,20180717,000000,7.25438,7.67228,7.18789,7.64604,13540080.618506,0
+ABR.US,D,20180718,000000,7.59495,7.60766,7.32022,7.34496,5736836.5900613,0
+ABR.US,D,20180719,000000,7.33746,7.37112,7.29285,7.33746,2125522.8989354,0
+ABR.US,D,20180720,000000,7.33226,7.38447,7.32605,7.35183,1358674.1636892,0
+ABR.US,D,20180723,000000,7.40366,7.46319,7.32022,7.37733,2084298.5659456,0
+ABR.US,D,20180724,000000,7.28015,7.32022,7.22796,7.25438,2228535.1992053,0
+ABR.US,D,20180725,000000,7.24677,7.35183,7.23769,7.31251,1449315.0657872,0
+ABR.US,D,20180726,000000,7.32022,7.33226,7.27255,7.32022,969549.41902502,0
+ABR.US,D,20180727,000000,7.32605,7.32605,7.25438,7.30501,1592083.8694843,0
+ABR.US,D,20180730,000000,7.4299,7.5064,7.35183,7.44307,2742801.8508947,0
+ABR.US,D,20180731,000000,7.44985,7.46922,7.37112,7.44307,1818815.5439412,0
+ABR.US,D,20180801,000000,7.4299,7.46922,7.34496,7.44985,1462297.9697357,0
+ABR.US,D,20180802,000000,7.45697,7.50185,7.43676,7.44985,1901511.1849169,0
+ABR.US,D,20180803,000000,7.52272,7.69221,7.47562,7.68508,2849152.0883404,0
+ABR.US,D,20180806,000000,7.69221,7.73217,7.56732,7.57436,2482850.4217092,0
+ABR.US,D,20180807,000000,7.64047,7.64047,7.44985,7.48322,3119928.3561148,0
+ABR.US,D,20180808,000000,7.53496,7.53496,7.37733,7.41062,2524981.7676762,0
+ABR.US,D,20180809,000000,7.41757,7.53496,7.39745,7.50185,1749026.2338804,0
+ABR.US,D,20180810,000000,7.5281,7.53496,7.47562,7.48943,1563013.078993,0
+ABR.US,D,20180813,000000,7.52272,7.58057,7.48943,7.51493,2605478.3605417,0
+ABR.US,D,20180814,000000,7.56193,7.67553,7.51493,7.65568,2239597.3063494,0
+ABR.US,D,20180815,000000,7.6427,7.65568,7.53199,7.63638,2065889.7615347,0
+ABR.US,D,20180816,000000,7.62193,7.737,7.60914,7.7154,2561954.6795525,0
+ABR.US,D,20180817,000000,7.73051,7.78967,7.68192,7.77622,1532885.3649372,0
+ABR.US,D,20180820,000000,7.78327,7.85346,7.74812,7.80923,1578461.4189299,0
+ABR.US,D,20180821,000000,7.82324,7.89045,7.78967,7.85772,1591211.3682969,0
+ABR.US,D,20180822,000000,7.84214,7.90937,7.81665,7.90937,2103278.9718761,0
+ABR.US,D,20180823,000000,7.9242,8.00376,7.9242,7.98985,1891096.1738327,0
+ABR.US,D,20180824,000000,8.00376,8.0644,7.984,8.05753,1709846.7244398,0
+ABR.US,D,20180827,000000,8.08368,8.1039,8.0542,8.0912,1294503.8044151,0
+ABR.US,D,20180828,000000,8.09703,8.11901,8.01053,8.07691,1353980.5602681,0
+ABR.US,D,20180829,000000,8.07191,8.0912,8.0299,8.05753,1133795.3409505,0
+ABR.US,D,20180830,000000,8.07191,8.14089,8.0644,8.11901,1284279.6866687,0
+ABR.US,D,20180831,000000,8.12328,8.2045,8.0912,8.2045,1377229.643207,0
+ABR.US,D,20180904,000000,8.2045,8.26552,7.97093,8.00376,3415518.6007998,0
+ABR.US,D,20180905,000000,7.98985,8.1039,7.98985,8.0912,2216204.7837839,0
+ABR.US,D,20180906,000000,8.0912,8.17705,8.07691,8.09703,1370890.2588068,0
+ABR.US,D,20180907,000000,8.11141,8.12745,8.0299,8.04409,1057178.0889641,0
+ABR.US,D,20180910,000000,8.07191,8.11141,8.05003,8.1039,1090484.1231675,0
+ABR.US,D,20180911,000000,8.0912,8.17029,8.08368,8.15174,1010896.7002662,0
+ABR.US,D,20180912,000000,8.14432,8.1574,8.0299,8.05753,1070447.8721659,0
+ABR.US,D,20180913,000000,8.0912,8.13078,8.0299,8.07691,1000416.979576,0
+ABR.US,D,20180914,000000,8.07191,8.11141,8.02397,8.04409,1071471.362434,0
+ABR.US,D,20180917,000000,8.0644,8.07191,8.01471,8.04409,1463558.7285591,0
+ABR.US,D,20180918,000000,8.04409,8.0912,8.01794,8.02397,1336939.2855304,0
+ABR.US,D,20180919,000000,8.02397,8.02397,7.74812,7.83714,2861779.0894561,0
+ABR.US,D,20180920,000000,7.83714,7.87005,7.66987,7.7434,2414999.1643476,0
+ABR.US,D,20180921,000000,7.74812,7.84214,7.737,7.77622,3442905.8630419,0
+ABR.US,D,20180924,000000,7.7968,7.80923,7.66356,7.66356,1353681.8175871,0
+ABR.US,D,20180925,000000,7.69713,7.71855,7.66356,7.66987,1365708.0978603,0
+ABR.US,D,20180926,000000,7.66987,7.67553,7.51493,7.51493,1793719.0017512,0
+ABR.US,D,20180927,000000,7.5281,7.62045,7.51493,7.58215,937391.98032797,0
+ABR.US,D,20180928,000000,7.57511,7.70344,7.57362,7.68192,1261803.8835212,0
+ABR.US,D,20181001,000000,7.69713,7.737,7.60914,7.63,1312836.0357923,0
+ABR.US,D,20181002,000000,7.61553,7.65568,7.59644,7.64918,895918.51535513,0
+ABR.US,D,20181003,000000,7.66356,7.78651,7.65568,7.70983,1316189.071876,0
+ABR.US,D,20181004,000000,7.70983,7.70983,7.62193,7.6427,1208277.1759392,0
+ABR.US,D,20181005,000000,7.65568,7.68989,7.61237,7.6427,588805.64683009,0
+ABR.US,D,20181008,000000,7.69713,7.737,7.6427,7.737,668141.7807615,0
+ABR.US,D,20181009,000000,7.86338,7.9242,7.78967,7.89045,1908915.0423356,0
+ABR.US,D,20181010,000000,7.86338,7.91771,7.78967,7.7968,1253199.6629113,0
+ABR.US,D,20181011,000000,7.76352,7.83714,7.69713,7.72262,1223601.4891312,0
+ABR.US,D,20181012,000000,7.78327,7.83714,7.73051,7.78967,1112284.7894257,0
+ABR.US,D,20181015,000000,7.7968,7.86671,7.7434,7.83065,1069145.0520987,0
+ABR.US,D,20181016,000000,7.85772,7.95619,7.7968,7.95619,1353857.6120165,0
+ABR.US,D,20181017,000000,7.9357,7.97752,7.90278,7.97752,849217.59271168,0
+ABR.US,D,20181018,000000,7.97093,8.02397,7.89629,7.9242,868068.5794302,0
+ABR.US,D,20181019,000000,7.88405,7.98085,7.84214,7.88405,760584.84538629,0
+ABR.US,D,20181022,000000,7.91771,8.01794,7.91771,7.9357,740080.52823472,0
+ABR.US,D,20181023,000000,7.89045,7.98808,7.81265,7.87005,1081902.5509197,0
+ABR.US,D,20181024,000000,7.86338,7.92745,7.68192,7.86338,2015060.3660291,0
+ABR.US,D,20181025,000000,7.87005,7.97752,7.76352,7.94302,1210455.7326742,0
+ABR.US,D,20181026,000000,7.91771,7.94302,7.82324,7.86338,1370053.3479027,0
+ABR.US,D,20181029,000000,7.9357,8.05753,7.85021,7.88405,1462337.8739928,0
+ABR.US,D,20181030,000000,7.89629,8.04409,7.87005,8.03741,1288738.1785214,0
+ABR.US,D,20181031,000000,8.0644,8.13078,8.03565,8.08368,1862224.9046266,0
+ABR.US,D,20181101,000000,8.09703,8.09703,7.91771,7.95619,1537044.0356155,0
+ABR.US,D,20181102,000000,8.0299,8.30678,7.96444,8.1917,2921116.7196561,0
+ABR.US,D,20181105,000000,8.21154,8.23891,8.1039,8.12328,1714116.4799418,0
+ABR.US,D,20181106,000000,8.1574,8.16343,7.99699,8.13756,1934047.174809,0
+ABR.US,D,20181107,000000,8.16426,8.1917,8.07191,8.11901,1728033.3592035,0
+ABR.US,D,20181108,000000,8.12328,8.14432,8.05003,8.08368,1187409.4065006,0
+ABR.US,D,20181109,000000,8.11141,8.25095,8.08368,8.24399,1713733.614773,0
+ABR.US,D,20181112,000000,8.30678,8.5587,8.30678,8.34349,3197987.5538213,0
+ABR.US,D,20181113,000000,8.3663,8.49268,8.3522,8.47312,2321569.2782315,0
+ABR.US,D,20181114,000000,8.51948,8.52569,8.28777,8.32949,2412280.2824026,0
+ABR.US,D,20181115,000000,8.28777,8.28777,8.10974,8.20543,2844787.4254164,0
+ABR.US,D,20181116,000000,8.1574,8.28777,8.14432,8.27414,1213651.3087167,0
+ABR.US,D,20181119,000000,8.29472,8.33561,8.17029,8.19782,997773.59217128,0
+ABR.US,D,20181120,000000,8.15174,8.19505,7.94562,8.08276,2625716.2898153,0
+ABR.US,D,20181121,000000,8.08276,8.1917,8.02212,8.12245,1920077.4493691,0
+ABR.US,D,20181123,000000,8.12987,8.21915,8.10974,8.1917,483610.4758514,0
+ABR.US,D,20181126,000000,8.26125,8.32161,8.22174,8.30844,1902673.8008379,0
+ABR.US,D,20181127,000000,8.30844,8.3828,8.19782,8.36973,1468350.4748827,0
+ABR.US,D,20181128,000000,8.40469,8.42397,8.31363,8.39857,1222874.5845572,0
+ABR.US,D,20181129,000000,8.37594,8.41785,8.33292,8.36973,1034481.194663,0
+ABR.US,D,20181130,000000,8.08962,8.19782,8.08962,8.10306,8954351.3459839,0
+ABR.US,D,20181203,000000,8.14432,8.23973,8.09621,8.12987,2587406.0460819,0
+ABR.US,D,20181204,000000,8.13672,8.22611,7.96685,8.00125,1919290.1491629,0
+ABR.US,D,20181206,000000,8.00125,8.10974,7.93885,8.07525,2256101.4913574,0
+ABR.US,D,20181207,000000,8.10306,8.14756,8.07024,8.07024,2536068.6801693,0
+ABR.US,D,20181210,000000,8.07024,8.10974,7.81979,7.93236,2807554.5966227,0
+ABR.US,D,20181211,000000,8.007,8.02212,7.90696,7.96685,1689665.9553183,0
+ABR.US,D,20181212,000000,8.00125,8.10974,7.97992,8.04835,2428459.8408871,0
+ABR.US,D,20181213,000000,8.04835,8.10306,7.87005,7.87005,1228013.6057663,0
+ABR.US,D,20181214,000000,7.87005,7.95953,7.8224,7.83714,1230160.8861917,0
+ABR.US,D,20181217,000000,7.86422,7.87329,7.4197,7.4732,4217851.9269844,0
+ABR.US,D,20181218,000000,7.48786,7.65874,7.26189,7.4197,2605314.42954,0
+ABR.US,D,20181219,000000,7.43287,7.43927,7.20005,7.24835,2936955.4742157,0
+ABR.US,D,20181220,000000,7.35887,7.38503,6.81729,6.90602,4387794.4512239,0
+ABR.US,D,20181221,000000,6.94079,7.09119,6.81108,6.81108,3531284.0859171,0
+ABR.US,D,20181224,000000,6.78334,6.83083,6.58094,6.68757,2002601.6098889,0
+ABR.US,D,20181226,000000,6.7215,7.05049,6.70825,7.02248,2101225.5203793,0
+ABR.US,D,20181227,000000,6.98781,7.09194,6.83509,7.09194,2297403.4758743,0
+ABR.US,D,20181228,000000,7.09916,7.16815,7.04001,7.10593,1389713.2046961,0
+ABR.US,D,20181231,000000,7.13337,7.14766,6.92567,6.98781,2204276.6464129,0
+ABR.US,D,20190102,000000,6.93931,7.07116,6.89796,7.06448,1031959.6770161,0
+ABR.US,D,20190103,000000,7.03621,7.19624,7.03046,7.17547,1230086.4701449,0
+ABR.US,D,20190104,000000,7.27182,7.37974,7.18938,7.36889,1876218.3569221,0
+ABR.US,D,20190107,000000,7.39123,7.59235,7.36361,7.55044,2189289.9016655,0
+ABR.US,D,20190108,000000,7.59235,7.66829,7.51567,7.66829,1884285.4878022,0
+ABR.US,D,20190109,000000,7.70983,7.80014,7.60515,7.78577,1740258.0822686,0
+ABR.US,D,20190110,000000,7.79291,7.85847,7.68906,7.83473,1516146.0683609,0
+ABR.US,D,20190111,000000,7.85614,7.92987,7.80014,7.85614,944592.00248787,0
+ABR.US,D,20190114,000000,7.85614,7.90037,7.82073,7.87571,1037174.1927655,0
+ABR.US,D,20190115,000000,7.91845,7.93236,7.8134,7.87571,968567.99000083,0
+ABR.US,D,20190116,000000,7.87571,7.91019,7.81665,7.87571,1155680.1296965,0
+ABR.US,D,20190117,000000,7.86921,7.91845,7.83231,7.91019,862212.36008804,0
+ABR.US,D,20190118,000000,7.91845,7.95953,7.82823,7.86264,917044.04472421,0
+ABR.US,D,20190122,000000,7.86921,7.86921,7.66829,7.70983,1486749.5728527,0
+ABR.US,D,20190123,000000,7.73783,7.78577,7.68906,7.77938,1258297.7013698,0
+ABR.US,D,20190124,000000,7.78577,7.84872,7.76481,7.82823,667369.57946333,0
+ABR.US,D,20190125,000000,7.86921,8.00033,7.84038,7.95953,1134842.5580741,0
+ABR.US,D,20190128,000000,7.95953,8.02814,7.92903,8.02304,884750.71585458,0
+ABR.US,D,20190129,000000,8.02814,8.13255,7.99486,8.08452,1228750.2167811,0
+ABR.US,D,20190130,000000,8.11224,8.21675,8.04335,8.21675,1416225.8087638,0
+ABR.US,D,20190131,000000,8.20209,8.31187,8.16083,8.29991,1984378.3063486,0
+ABR.US,D,20190201,000000,8.32764,8.3409,8.18911,8.26552,1605903.6843371,0
+ABR.US,D,20190204,000000,8.26552,8.36268,8.25439,8.32068,1058120.6922247,0
+ABR.US,D,20190205,000000,8.32764,8.32764,8.26552,8.28527,1512878.2332583,0
+ABR.US,D,20190206,000000,8.26552,8.29991,8.17372,8.27247,805962.45658724,0
+ABR.US,D,20190207,000000,8.25781,8.26552,8.15471,8.22258,777784.65865861,0
+ABR.US,D,20190208,000000,8.20876,8.26552,8.16778,8.25781,511625.42127161,0
+ABR.US,D,20190211,000000,8.27924,8.29991,8.23973,8.26552,960411.34416571,0
+ABR.US,D,20190212,000000,8.28527,8.32764,8.24335,8.32764,867288.82867801,0
+ABR.US,D,20190213,000000,8.32764,8.33469,8.2312,8.29991,1181172.4789766,0
+ABR.US,D,20190214,000000,8.26552,8.30678,8.2312,8.2312,933488.91259331,0
+ABR.US,D,20190215,000000,8.32068,8.55249,8.16083,8.53635,3174588.5602951,0
+ABR.US,D,20190219,000000,8.61043,8.86886,8.55953,8.8262,4048995.4456321,0
+ABR.US,D,20190220,000000,8.74525,8.84196,8.7026,8.8262,2003354.3983053,0
+ABR.US,D,20190221,000000,8.88276,8.95879,8.8262,8.95879,2310717.4773069,0
+ABR.US,D,20190222,000000,8.98569,8.9931,8.92356,8.9931,2983780.4236039,0
+ABR.US,D,20190225,000000,9.07748,9.15258,8.96529,9.06172,2481730.9455256,0
+ABR.US,D,20190226,000000,9.06172,9.18411,9.01999,9.06172,1972724.1063096,0
+ABR.US,D,20190227,000000,9.06172,9.06913,8.9523,9.06172,1463302.047122,0
+ABR.US,D,20190228,000000,9.04317,9.17669,8.97827,9.16835,1891383.053086,0
+ABR.US,D,20190301,000000,9.16835,9.23232,9.05522,9.12755,1274932.3840832,0
+ABR.US,D,20190304,000000,9.17669,9.17669,9.03483,9.1192,1330987.0802727,0
+ABR.US,D,20190305,000000,9.14146,9.18782,9.1192,9.16278,1169139.7277425,0
+ABR.US,D,20190306,000000,9.16278,9.16835,9.05522,9.10437,768474.02484999,0
+ABR.US,D,20190307,000000,9.09232,9.10437,8.98382,9.00608,1213566.1077355,0
+ABR.US,D,20190308,000000,8.97827,9.02647,8.90779,8.97827,1683474.3245183,0
+ABR.US,D,20190311,000000,9.00052,9.06172,8.95601,9.05522,1085429.2244461,0
+ABR.US,D,20190312,000000,9.03483,9.09232,9.00608,9.06913,1131104.4998347,0
+ABR.US,D,20190313,000000,9.07748,9.14146,9.05059,9.06172,1219379.1873403,0
+ABR.US,D,20190314,000000,9.06913,9.10437,8.99124,9.02647,1509545.6885498,0
+ABR.US,D,20190315,000000,9.03483,9.11178,8.98382,9.11178,2777516.3975218,0
+ABR.US,D,20190318,000000,9.11178,9.18503,9.11178,9.16835,1182782.6696723,0
+ABR.US,D,20190319,000000,9.18503,9.19153,9.03483,9.07748,847396.01730304,0
+ABR.US,D,20190320,000000,9.09232,9.13404,9.0135,9.0135,917042.96623078,0
+ABR.US,D,20190321,000000,9.04317,9.16278,9.0135,9.14794,1169317.679159,0
+ABR.US,D,20190322,000000,9.12755,9.16835,9.05522,9.09232,1539391.9158196,0
+ABR.US,D,20190325,000000,9.10437,9.18503,9.03483,9.14794,965589.1911384,0
+ABR.US,D,20190326,000000,9.17669,9.21192,9.16278,9.19153,592818.72089494,0
+ABR.US,D,20190327,000000,9.19708,9.25364,9.14794,9.18503,814363.92043169,0
+ABR.US,D,20190328,000000,9.19708,9.20266,9.14146,9.19708,709059.82161624,0
+ABR.US,D,20190329,000000,9.22676,9.2963,9.17669,9.19153,1633273.6906842,0
+ABR.US,D,20190401,000000,9.21934,9.31298,9.21192,9.26106,1471727.237822,0
+ABR.US,D,20190402,000000,9.26848,9.38902,9.23232,9.3816,1225632.2922658,0
+ABR.US,D,20190403,000000,9.40293,9.4734,9.33895,9.43909,1260279.9723001,0
+ABR.US,D,20190404,000000,9.43909,9.53924,9.43167,9.53924,1110119.1746119,0
+ABR.US,D,20190405,000000,9.67186,9.67186,9.55773,9.59483,2807179.280908,0
+ABR.US,D,20190408,000000,9.59483,9.64492,9.47989,9.62272,1663760.5430533,0
+ABR.US,D,20190409,000000,9.60138,9.67091,9.53924,9.55773,1271389.5331553,0
+ABR.US,D,20190410,000000,9.55773,9.61437,9.52994,9.57908,931835.58216024,0
+ABR.US,D,20190411,000000,9.57908,9.70706,9.57443,9.65886,1224683.2180446,0
+ABR.US,D,20190412,000000,9.69966,9.74416,9.64122,9.73579,988032.63948281,0
+ABR.US,D,20190415,000000,9.73579,9.771,9.57908,9.67186,1544965.5698823,0
+ABR.US,D,20190416,000000,9.71541,9.74785,9.66532,9.73579,931065.53784896,0
+ABR.US,D,20190417,000000,9.74416,9.76361,9.4734,9.56609,1668691.4150297,0
+ABR.US,D,20190418,000000,9.58743,9.69966,9.57443,9.69501,631623.9931141,0
+ABR.US,D,20190422,000000,9.69966,9.69966,9.62272,9.63847,1478727.7386968,0
+ABR.US,D,20190423,000000,9.63847,9.75719,9.63847,9.73579,1541265.2589129,0
+ABR.US,D,20190424,000000,9.7498,9.87116,9.73579,9.84889,1318611.3681269,0
+ABR.US,D,20190425,000000,9.83596,9.8768,9.72281,9.79327,1055429.8511089,0
+ABR.US,D,20190426,000000,9.81369,9.8768,9.75349,9.76361,1854083.3576996,0
+ABR.US,D,20190429,000000,9.771,9.82847,9.72281,9.72281,1299956.6672132,0
+ABR.US,D,20190430,000000,9.72281,9.74416,9.61437,9.67926,1570073.9755,0
+ABR.US,D,20190501,000000,9.68666,9.71541,9.63012,9.64492,2025557.3426141,0
+ABR.US,D,20190502,000000,9.64492,9.71911,9.62272,9.68666,1692823.7840905,0
+ABR.US,D,20190503,000000,9.74416,9.84889,9.70706,9.77849,1248480.1756477,0
+ABR.US,D,20190506,000000,9.69501,9.8026,9.57908,9.61437,2215137.075285,0
+ABR.US,D,20190507,000000,9.57443,9.64956,9.41684,9.46598,2833502.0701316,0
+ABR.US,D,20190508,000000,9.42425,9.44651,9.16278,9.19153,3375522.6718304,0
+ABR.US,D,20190509,000000,9.14146,9.18503,8.93468,9.13404,3416191.5807021,0
+ABR.US,D,20190510,000000,9.21934,9.28796,9.02647,9.23974,3400389.4949192,0
+ABR.US,D,20190513,000000,9.21192,9.2963,9.06172,9.26848,2167528.0611707,0
+ABR.US,D,20190514,000000,9.2963,9.37511,9.16835,9.3473,1570773.9177381,0
+ABR.US,D,20190515,000000,9.3816,9.54484,9.33246,9.52994,1651434.4416055,0
+ABR.US,D,20190516,000000,9.24716,9.37511,9.12755,9.17669,8979698.0986504,0
+ABR.US,D,20190517,000000,9.17669,9.3473,9.15443,9.28332,3844242.3888499,0
+ABR.US,D,20190520,000000,9.3816,9.41684,9.28796,9.32412,3528269.6967713,0
+ABR.US,D,20190521,000000,9.3816,9.49569,9.32412,9.4734,2473019.9540658,0
+ABR.US,D,20190522,000000,9.50955,9.52814,9.21377,9.3204,2603717.1807654,0
+ABR.US,D,20190523,000000,9.2861,9.37326,9.28239,9.35101,1177985.5308815,0
+ABR.US,D,20190524,000000,9.38625,9.44558,9.35101,9.36492,1731153.4407056,0
+ABR.US,D,20190528,000000,9.37326,9.42333,9.30835,9.33618,1854563.2872772,0
+ABR.US,D,20190529,000000,9.31392,9.32968,9.11086,9.13404,2481561.6220566,0
+ABR.US,D,20190530,000000,9.11086,9.18596,8.98846,9.04967,2238804.6136761,0
+ABR.US,D,20190531,000000,9.01721,9.01721,8.88647,8.90965,2085223.9133113,0
+ABR.US,D,20190603,000000,8.90315,9.05337,8.89482,8.99681,1686814.4186809,0
+ABR.US,D,20190604,000000,9.01072,9.12755,8.97549,9.11086,1410926.0920332,0
+ABR.US,D,20190605,000000,9.09881,9.12755,9.0237,9.06821,1704900.7535552,0
+ABR.US,D,20190606,000000,9.06821,9.09602,8.90315,8.99681,1302906.346753,0
+ABR.US,D,20190607,000000,9.01721,9.05615,8.94581,9.05337,1606439.6955733,0
+ABR.US,D,20190610,000000,9.08304,9.11086,8.73534,8.79255,4690617.0728717,0
+ABR.US,D,20190611,000000,8.79255,8.8007,8.65624,8.72078,2885199.6528509,0
+ABR.US,D,20190612,000000,8.70808,8.89203,8.67803,8.816,2178854.399206,0
+ABR.US,D,20190613,000000,8.85123,8.8809,8.77159,8.80858,1478244.5736387,0
+ABR.US,D,20190614,000000,8.816,8.9384,8.78067,8.90315,1393905.3086707,0
+ABR.US,D,20190617,000000,8.9384,8.99681,8.91243,8.92356,1562162.1476742,0
+ABR.US,D,20190618,000000,8.96713,9.03205,8.90965,8.93098,2149922.7343676,0
+ABR.US,D,20190619,000000,8.93098,8.98846,8.8837,8.98105,1159472.1126076,0
+ABR.US,D,20190620,000000,9.01721,9.01721,8.90965,8.99681,1357937.5526743,0
+ABR.US,D,20190621,000000,8.95879,8.95879,8.85865,8.8809,2771014.1606133,0
+ABR.US,D,20190624,000000,8.90965,8.91615,8.78522,8.80858,1612170.8096772,0
+ABR.US,D,20190625,000000,8.82156,8.83362,8.70808,8.70808,1860903.7501709,0
+ABR.US,D,20190626,000000,8.70808,8.75619,8.56231,8.56231,2412995.3235488,0
+ABR.US,D,20190627,000000,8.5765,8.62018,8.50343,8.54711,2337573.0422864,0
+ABR.US,D,20190628,000000,8.54711,8.816,8.54358,8.77159,14644622.903575,0
+ABR.US,D,20190701,000000,8.87256,8.90315,8.75981,8.82898,1971159.2123381,0
+ABR.US,D,20190702,000000,8.83733,8.89482,8.75165,8.76435,1396019.1557999,0
+ABR.US,D,20190703,000000,8.77159,8.88647,8.77159,8.816,866206.02127109,0
+ABR.US,D,20190705,000000,8.816,8.92356,8.79255,8.92356,1879013.8119009,0
+ABR.US,D,20190708,000000,8.9384,9.01072,8.9384,8.97549,1760820.6380655,0
+ABR.US,D,20190709,000000,8.97549,8.99681,8.89482,8.90965,2042120.8447609,0
+ABR.US,D,20190710,000000,8.94581,8.99217,8.92356,8.92356,1140054.9168366,0
+ABR.US,D,20190711,000000,8.97549,9.0237,8.91615,8.93098,1093669.9927692,0
+ABR.US,D,20190712,000000,8.9384,9.04039,8.93376,8.98846,1262002.3263129,0
+ABR.US,D,20190715,000000,8.99681,9.00238,8.91243,8.9384,950380.27674373,0
+ABR.US,D,20190716,000000,8.93098,8.94581,8.88647,8.89482,1039086.3616226,0
+ABR.US,D,20190717,000000,8.87256,8.90965,8.79255,8.79255,1344873.7617182,0
+ABR.US,D,20190718,000000,8.75619,8.80858,8.73534,8.78067,1148138.2251183,0
+ABR.US,D,20190719,000000,8.78067,8.79709,8.73534,8.76435,1092152.5525087,0
+ABR.US,D,20190722,000000,8.76435,8.78522,8.71438,8.73534,1054107.6181599,0
+ABR.US,D,20190723,000000,8.85123,8.86237,8.71716,8.85123,769752.0395683,0
+ABR.US,D,20190724,000000,8.816,8.86607,8.73534,8.78067,1027925.0330826,0
+ABR.US,D,20190725,000000,8.80858,8.82898,8.69166,8.69898,891735.03932784,0
+ABR.US,D,20190726,000000,8.72078,8.79255,8.68536,8.76435,905632.50570776,0
+ABR.US,D,20190729,000000,8.76435,8.86607,8.76435,8.83733,1011968.7227388,0
+ABR.US,D,20190730,000000,8.90965,8.93376,8.8007,8.90965,872176.56091716,0
+ABR.US,D,20190731,000000,8.8809,8.9421,8.816,8.82156,1222709.575062,0
+ABR.US,D,20190801,000000,8.816,8.97549,8.816,8.86607,1190549.9793781,0
+ABR.US,D,20190802,000000,9.24901,9.29166,8.97549,9.24901,3280542.9906508,0
+ABR.US,D,20190805,000000,9.2416,9.26756,8.89482,8.90315,2947736.0945737,0
+ABR.US,D,20190806,000000,8.90315,8.98846,8.82156,8.96713,1915100.2021749,0
+ABR.US,D,20190807,000000,8.97549,9.13033,8.85123,9.08304,1847588.6702449,0
+ABR.US,D,20190808,000000,9.16927,9.19338,9.07192,9.16927,1347989.5292467,0
+ABR.US,D,20190809,000000,9.16927,9.16927,9.05337,9.12755,1107649.4246499,0
+ABR.US,D,20190812,000000,9.14794,9.26478,9.09973,9.14146,1977080.1412863,0
+ABR.US,D,20190813,000000,9.15443,9.19802,9.12755,9.14794,1444267.7165199,0
+ABR.US,D,20190814,000000,9.10344,9.10344,8.82898,8.85959,2217718.9885639,0
+ABR.US,D,20190815,000000,8.91151,9.00144,8.89389,8.93283,815962.24769966,0
+ABR.US,D,20190816,000000,8.96991,9.05244,8.96991,9.04689,1251448.1895757,0
+ABR.US,D,20190819,000000,9.09045,9.14794,9.0747,9.12662,843237.34662472,0
+ABR.US,D,20190820,000000,9.12662,9.12662,9.01536,9.058,815851.16287603,0
+ABR.US,D,20190821,000000,9.31298,9.33339,9.22305,9.28796,2339170.2910609,0
+ABR.US,D,20190822,000000,9.31298,9.34823,9.23789,9.34823,1351283.2481916,0
+ABR.US,D,20190823,000000,9.31762,9.34823,9.22676,9.24345,1018228.2986249,0
+ABR.US,D,20190826,000000,9.2963,9.3371,9.24067,9.33339,834829.41181966,0
+ABR.US,D,20190827,000000,9.31762,9.34081,9.18225,9.22305,1215940.9502753,0
+ABR.US,D,20190828,000000,9.20636,9.28147,9.1702,9.25179,912366.61870452,0
+ABR.US,D,20190829,000000,9.25921,9.31762,9.19708,9.2963,832690.75934167,0
+ABR.US,D,20190830,000000,9.34823,9.36306,9.19338,9.2963,1714978.1961949,0
+ABR.US,D,20190903,000000,9.31298,9.31298,9.19895,9.2147,919390.84643481,0
+ABR.US,D,20190904,000000,9.23789,9.34081,9.23789,9.30372,910323.95214209,0
+ABR.US,D,20190905,000000,9.33339,9.34081,9.25179,9.30372,696428.50652686,0
+ABR.US,D,20190906,000000,9.34081,9.34081,9.14794,9.14794,1925781.6011372,0
+ABR.US,D,20190909,000000,9.17854,9.27497,9.17854,9.23047,1816371.6778216,0
+ABR.US,D,20190910,000000,9.27497,9.36306,9.24067,9.33339,1412090.8649411,0
+ABR.US,D,20190911,000000,9.35564,9.4595,9.33339,9.4595,1229955.9724395,0
+ABR.US,D,20190912,000000,9.48082,9.51049,9.43724,9.4595,1129000.3591466,0
+ABR.US,D,20190913,000000,9.46598,9.55963,9.45208,9.51049,1115342.3183088,0
+ABR.US,D,20190916,000000,9.55404,9.60878,9.4734,9.50404,1389417.6974953,0
+ABR.US,D,20190917,000000,9.50404,9.53364,9.48082,9.52624,810288.29374771,0
+ABR.US,D,20190918,000000,9.53364,9.59948,9.52624,9.56334,1160361.86969,0
+ABR.US,D,20190919,000000,9.60878,9.71911,9.59303,9.68856,1533648.9382879,0
+ABR.US,D,20190920,000000,9.68106,9.77751,9.64681,9.77012,1787891.9017317,0
+ABR.US,D,20190923,000000,9.78588,9.78588,9.63012,9.65886,1197912.8540463,0
+ABR.US,D,20190924,000000,9.68106,9.77936,9.63012,9.63012,1395272.8383441,0
+ABR.US,D,20190925,000000,9.63847,9.74221,9.63847,9.71911,873069.55347984,0
+ABR.US,D,20190926,000000,9.71911,9.76263,9.70336,9.71911,963769.77271663,0
+ABR.US,D,20190927,000000,9.74221,9.75524,9.63012,9.63847,783878.14655607,0
+ABR.US,D,20190930,000000,9.66722,9.72558,9.64492,9.71076,1505424.7651416,0
+ABR.US,D,20191001,000000,9.72558,9.77751,9.64216,9.68106,900833.20993013,0
+ABR.US,D,20191002,000000,9.65886,9.68106,9.52624,9.60878,1327881.0191852,0
+ABR.US,D,20191003,000000,9.59303,9.64397,9.52624,9.57168,1517954.7018483,0
+ABR.US,D,20191004,000000,9.57168,9.66722,9.54853,9.65052,1641124.0443843,0
+ABR.US,D,20191007,000000,9.65052,9.74221,9.64492,9.70336,2286776.0015837,0
+ABR.US,D,20191008,000000,9.70336,9.75524,9.63012,9.70336,965859.89299012,0
+ABR.US,D,20191009,000000,9.73307,9.76263,9.69596,9.70336,1371682.9514801,0
+ABR.US,D,20191010,000000,9.73307,9.77751,9.68856,9.76263,2428412.387176,0
+ABR.US,D,20191011,000000,9.79239,9.79978,9.71076,9.75524,1639025.2961634,0
+ABR.US,D,20191014,000000,9.77751,9.80805,9.74221,9.77751,795725.39691952,0
+ABR.US,D,20191015,000000,9.81466,9.85171,9.78588,9.79978,1980724.3705971,0
+ABR.US,D,20191016,000000,9.83878,9.85171,9.77012,9.83042,1735048.9589863,0
+ABR.US,D,20191017,000000,9.87388,9.87388,9.81466,9.8591,1605110.9916636,0
+ABR.US,D,20191018,000000,9.86649,9.95547,9.85171,9.92591,2062990.7711863,0
+ABR.US,D,20191021,000000,9.97045,10.1196,9.95547,10.1029,2001231.9232288,0
+ABR.US,D,20191022,000000,10.1104,10.1104,9.97872,9.97872,2403689.003714,0
+ABR.US,D,20191023,000000,9.94167,9.99544,9.87388,9.92591,1158052.8152495,0
+ABR.US,D,20191024,000000,9.93427,9.94808,9.83878,9.89625,852764.7576134,0
+ABR.US,D,20191025,000000,9.88886,9.98241,9.83878,9.92591,1028919.404028,0
+ABR.US,D,20191028,000000,9.95547,10.038,9.91755,10.0297,1464485.1544182,0
+ABR.US,D,20191029,000000,10.0233,10.0826,10.0149,10.0594,900022.18286837,0
+ABR.US,D,20191030,000000,10.0594,10.0955,10.0297,10.0881,876111.98345483,0
+ABR.US,D,20191031,000000,10.0881,10.128,10.0437,10.1196,1632719.3450596,0
+ABR.US,D,20191101,000000,10.2216,10.4591,10.128,10.4368,3728921.2430271,0
+ABR.US,D,20191104,000000,10.5193,10.5545,10.4515,10.4878,2346677.6838494,0
+ABR.US,D,20191105,000000,10.5481,10.6073,10.4424,10.6073,2355770.4619844,0
+ABR.US,D,20191106,000000,10.7335,11.1294,10.6557,11.0237,7797989.6084376,0
+ABR.US,D,20191107,000000,11.2508,11.6366,11.1767,11.504,8129541.1381584,0
+ABR.US,D,20191108,000000,11.6449,11.681,10.7743,11.4233,9458975.1878873,0
+ABR.US,D,20191111,000000,11.4076,11.4076,10.9996,11.1109,2985363.6519639,0
+ABR.US,D,20191112,000000,11.1489,11.1729,10.9709,11.0442,2698867.2639074,0
+ABR.US,D,20191113,000000,11.0348,11.2221,11.0348,11.1999,1888110.9040097,0
+ABR.US,D,20191114,000000,11.2231,11.3965,11.1999,11.3881,1602886.0597111,0
+ABR.US,D,20191115,000000,11.4122,11.427,11.2833,11.3667,2197886.5728213,0
+ABR.US,D,20191118,000000,11.3371,11.4122,11.3139,11.3807,1443807.1998239,0
+ABR.US,D,20191119,000000,11.3667,11.4493,11.3593,11.3807,1215979.7760389,0
+ABR.US,D,20191120,000000,11.3427,11.4724,11.2972,11.4493,1497934.6282482,0
+ABR.US,D,20191121,000000,11.465,11.465,11.2712,11.2759,1063193.9253343,0
+ABR.US,D,20191122,000000,11.2759,11.3371,11.238,11.2759,824054.18392878,0
+ABR.US,D,20191125,000000,11.2972,11.3593,11.2712,11.3223,967474.3976596,0
+ABR.US,D,20191126,000000,11.3223,11.3667,11.2064,11.2685,1416943.0068969,0
+ABR.US,D,20191127,000000,11.2833,11.4724,11.2833,11.427,950663.92051665,0
+ABR.US,D,20191129,000000,11.427,11.4724,11.4196,11.4586,421369.5413293,0
+ABR.US,D,20191202,000000,11.5087,11.5178,11.2333,11.238,1557962.4942454,0
+ABR.US,D,20191203,000000,11.185,11.288,11.1554,11.2518,1496930.5508618,0
+ABR.US,D,20191204,000000,11.2314,11.3093,11.2314,11.2759,1155607.8706365,0
+ABR.US,D,20191205,000000,11.2611,11.2833,11.0951,11.1248,1687453.9652867,0
+ABR.US,D,20191206,000000,11.1248,11.1933,11.1248,11.1692,906684.0368051,0
+ABR.US,D,20191209,000000,11.1933,11.2351,11.1554,11.1628,831786.98184467,0
+ABR.US,D,20191210,000000,10.8309,10.981,10.7242,10.7994,8442695.7268961,0
+ABR.US,D,20191211,000000,10.7919,10.9589,10.778,10.8309,2544187.5787343,0
+ABR.US,D,20191212,000000,10.8373,10.8522,10.6036,10.6176,2645104.3662636,0
+ABR.US,D,20191213,000000,10.6036,10.7381,10.6036,10.6862,1434254.9834863,0
+ABR.US,D,20191216,000000,10.7326,10.8976,10.7326,10.7381,1210175.3243816,0
+ABR.US,D,20191217,000000,10.7696,10.9282,10.6704,10.9217,1533003.9992148,0
+ABR.US,D,20191218,000000,10.9282,11.0331,10.8893,10.9421,962121.83475073,0
+ABR.US,D,20191219,000000,10.9421,11.0191,10.9171,10.9884,1081420.4643551,0
+ABR.US,D,20191220,000000,10.981,11.1554,10.8679,11.0405,2634295.7050762,0
+ABR.US,D,20191223,000000,11.1026,11.1026,10.8373,10.8606,1247168.7276329,0
+ABR.US,D,20191224,000000,10.8763,11.0191,10.8763,10.9884,462662.89789879,0
+ABR.US,D,20191226,000000,10.9884,11.0331,10.9282,10.9672,752149.94824541,0
+ABR.US,D,20191227,000000,10.9672,11.0571,10.9171,10.9959,1195429.0836697,0
+ABR.US,D,20191230,000000,11.0033,11.0218,10.893,10.9217,1022197.154459,0
+ABR.US,D,20191231,000000,10.9217,10.9727,10.8309,10.8447,1295142.2725275,0
+ABR.US,D,20200102,000000,10.8679,10.8976,10.5795,10.6788,2410492.1402904,0
+ABR.US,D,20200103,000000,10.587,10.7994,10.587,10.7242,945882.95912737,0
+ABR.US,D,20200106,000000,10.7085,10.816,10.6936,10.7326,1022091.4621026,0
+ABR.US,D,20200107,000000,10.7326,10.7919,10.6936,10.7614,805138.48760428,0
+ABR.US,D,20200108,000000,10.754,10.9959,10.7464,10.8893,1897428.0087789,0
+ABR.US,D,20200109,000000,10.9125,10.981,10.8893,10.9348,1822259.1734734,0
+ABR.US,D,20200110,000000,10.9421,10.9421,10.816,10.8606,1134190.0695471,0
+ABR.US,D,20200113,000000,10.8606,10.9959,10.8606,10.9421,1072670.6471318,0
+ABR.US,D,20200114,000000,10.9348,10.981,10.9171,10.9672,1398652.8367636,0
+ABR.US,D,20200115,000000,10.9884,10.9959,10.8893,10.9348,1007481.1115633,0
+ABR.US,D,20200116,000000,10.9421,10.9727,10.9217,10.9727,1414736.4093326,0
+ABR.US,D,20200117,000000,10.9959,11.1313,10.9672,11.11,1096175.3330144,0
+ABR.US,D,20200121,000000,11.11,11.1692,11.0859,11.1628,1757819.1908409,0
+ABR.US,D,20200122,000000,11.2147,11.2231,11.148,11.1692,1167614.738028,0
+ABR.US,D,20200123,000000,11.1692,11.2314,11.1248,11.1999,793569.48854659,0
+ABR.US,D,20200124,000000,11.238,11.2685,11.0405,11.148,990566.02055736,0
+ABR.US,D,20200127,000000,11.0784,11.11,10.9421,11.0636,926016.03159481,0
+ABR.US,D,20200128,000000,11.0496,11.2064,11.0405,11.1692,643543.50253757,0
+ABR.US,D,20200129,000000,11.3371,11.4446,11.2712,11.4122,1299690.2793353,0
+ABR.US,D,20200130,000000,11.4048,11.4864,11.3427,11.4864,636587.21989359,0
+ABR.US,D,20200131,000000,11.44,11.44,11.1164,11.1628,3250461.6518126,0
+ABR.US,D,20200203,000000,11.2147,11.3918,11.1933,11.2611,1081572.5319292,0
+ABR.US,D,20200204,000000,11.3667,11.5634,11.2833,11.465,1499476.8738576,0
+ABR.US,D,20200205,000000,11.4864,11.5318,11.427,11.5178,836700.59792623,0
+ABR.US,D,20200206,000000,11.5486,11.5782,11.4196,11.4724,1005575.4136669,0
+ABR.US,D,20200207,000000,11.479,11.5402,11.465,11.4957,936751.35522866,0
+ABR.US,D,20200210,000000,11.5253,11.5383,11.3371,11.3371,1052097.3064004,0
+ABR.US,D,20200211,000000,11.3501,11.4002,11.2454,11.2518,961755.14698345,0
+ABR.US,D,20200212,000000,11.2685,11.3593,11.238,11.2611,814087.82611279,0
+ABR.US,D,20200213,000000,11.2833,11.4122,11.2685,11.4048,1322820.7279966,0
+ABR.US,D,20200214,000000,11.3371,11.3427,10.8893,11.1692,2107135.6643931,0
+ABR.US,D,20200218,000000,11.185,11.3881,11.1164,11.185,1750791.7276303,0
+ABR.US,D,20200219,000000,11.2231,11.3176,11.0747,11.0784,1615720.1315659,0
+ABR.US,D,20200220,000000,11.1026,11.1767,11.0469,11.148,1089870.460404,0
+ABR.US,D,20200221,000000,11.148,11.2147,11.0859,11.185,1132783.7141102,0
+ABR.US,D,20200224,000000,11.0784,11.0951,10.6936,10.9125,2643968.7126783,0
+ABR.US,D,20200225,000000,10.9505,10.9589,10.2124,10.4424,5031557.9664219,0
+ABR.US,D,20200226,000000,10.4424,10.7085,10.3524,10.3524,2520370.1297559,0
+ABR.US,D,20200227,000000,10.2754,10.2848,9.30279,9.78218,5575465.9316288,0
+ABR.US,D,20200228,000000,9.20172,9.59767,8.88461,9.37975,5771910.2750017,0
+ABR.US,D,20200302,000000,9.4187,10.0474,9.34915,10.038,3143517.1644852,0
+ABR.US,D,20200303,000000,10.268,10.5471,9.68942,9.76643,2686873.3384371,0
+ABR.US,D,20200304,000000,9.94351,10.1521,9.81933,10.038,1604445.5612153,0
+ABR.US,D,20200305,000000,9.81933,9.8591,9.39644,9.45023,2228099.4878583,0
+ABR.US,D,20200306,000000,9.19431,9.63562,9.04967,9.34173,2425800.2760809,0
+ABR.US,D,20200309,000000,8.75434,8.81972,8.19078,8.22174,2866006.7837141,0
+ABR.US,D,20200310,000000,8.54618,8.69259,8.11317,8.43705,2429434.7989507,0
+ABR.US,D,20200311,000000,8.19078,8.25188,7.65707,7.82731,2743711.0208589,0
+ABR.US,D,20200312,000000,6.27413,6.9,6.01135,6.46708,4416891.1255576,0
+ABR.US,D,20200313,000000,6.93078,7.1548,6.25855,6.56768,3358326.0940383,0
+ABR.US,D,20200316,000000,5.79502,6.27023,5.60959,5.60959,3952797.0668729,0
+ABR.US,D,20200317,000000,5.94941,6.05762,4.21097,4.48913,10570543.857674,0
+ABR.US,D,20200318,000000,4.18,4.20336,2.73511,3.52334,9839523.7527708,0
+ABR.US,D,20200319,000000,3.43823,3.91732,2.93613,3.4615,7407214.7688206,0
+ABR.US,D,20200320,000000,3.95598,4.54319,3.67012,3.72408,6680636.9783693,0
+ABR.US,D,20200323,000000,3.87875,3.90192,2.98249,3.29923,5106118.5314311,0
+ABR.US,D,20200324,000000,3.51565,3.86327,3.29153,3.29923,4117907.9405319,0
+ABR.US,D,20200325,000000,3.53094,4.3964,3.39965,3.90192,6330895.5784045,0
+ABR.US,D,20200326,000000,4.21867,5.77175,4.09506,4.9991,8134097.7729135,0
+ABR.US,D,20200327,000000,5.02228,5.44732,4.81422,5.28506,3293508.6387044,0
+ABR.US,D,20200330,000000,5.26948,5.26948,4.21097,4.28051,5714309.0192291,0
+ABR.US,D,20200331,000000,4.32687,4.38881,3.70869,3.78611,5090397.3326557,0
+ABR.US,D,20200401,000000,3.5774,3.60837,3.39214,3.51565,3346493.942583,0
+ABR.US,D,20200402,000000,3.54651,3.701,3.30693,3.30693,3449525.6557347,0
+ABR.US,D,20200403,000000,3.36877,3.42274,2.92065,3.13698,4711410.4262633,0
+ABR.US,D,20200406,000000,3.23747,4.17091,3.2143,3.85565,4874584.3257163,0
+ABR.US,D,20200407,000000,4.24184,4.70545,4.041,4.21867,5598861.6896747,0
+ABR.US,D,20200408,000000,4.50461,5.15358,4.49702,5.08404,6012682.8554652,0
+ABR.US,D,20200409,000000,5.59401,6.48266,5.59401,6.03443,7234143.5351315,0
+ABR.US,D,20200413,000000,6.15043,6.27403,5.34681,5.44732,4873493.9688554,0
+ABR.US,D,20200414,000000,5.74097,5.82581,5.24871,5.40104,3412953.9434157,0
+ABR.US,D,20200415,000000,5.02228,5.20782,4.75191,4.86002,2852762.8843547,0
+ABR.US,D,20200416,000000,4.95265,5.01449,4.63601,4.69775,2347488.710911,0
+ABR.US,D,20200417,000000,4.92947,5.32372,4.84454,5.22321,3468266.6361231,0
+ABR.US,D,20200420,000000,4.90647,4.98371,4.63601,4.66669,3326732.707407,0
+ABR.US,D,20200421,000000,4.48144,4.775,4.38881,4.75191,2584633.2394654,0
+ABR.US,D,20200422,000000,4.88311,4.92938,4.46596,4.63601,2221381.552263,0
+ABR.US,D,20200423,000000,4.63601,4.92947,4.5355,4.74421,1899967.8608141,0
+ABR.US,D,20200424,000000,4.74421,4.74421,4.47763,4.63601,2046872.6868274,0
+ABR.US,D,20200427,000000,4.6437,4.86002,4.51223,4.74421,2419501.8744311,0
+ABR.US,D,20200428,000000,4.98371,5.20782,4.85223,5.03007,3333472.2128708,0
+ABR.US,D,20200429,000000,5.03768,5.66346,5.03007,5.54783,4496937.9866615,0
+ABR.US,D,20200430,000000,5.48598,5.53995,5.19234,5.32372,3496667.6821923,0
+ABR.US,D,20200501,000000,5.07635,5.19234,4.83313,5.16146,2942874.246177,0
+ABR.US,D,20200504,000000,5.02228,5.24648,4.775,5.21552,2506132.9379446,0
+ABR.US,D,20200505,000000,5.33142,5.54783,5.2309,5.23852,2803288.0766011,0
+ABR.US,D,20200506,000000,5.30814,5.37769,4.99141,5.16916,3898724.6416138,0
+ABR.US,D,20200507,000000,5.21552,5.4781,5.18455,5.3622,3274073.1085452,0
+ABR.US,D,20200508,000000,5.75637,5.97166,5.38547,5.80264,5647645.1831375,0
+ABR.US,D,20200511,000000,5.74858,5.75637,5.30814,5.38547,4691950.0907551,0
+ABR.US,D,20200512,000000,5.41625,5.48598,5.07635,5.08404,3456401.0513713,0
+ABR.US,D,20200513,000000,5.03007,5.07635,4.58185,4.86002,4953216.2034358,0
+ABR.US,D,20200514,000000,4.58185,4.98371,4.37712,4.96813,4116684.9289786,0
+ABR.US,D,20200515,000000,4.89099,5.10731,4.82914,4.99141,2392840.4382697,0
+ABR.US,D,20200518,000000,5.13827,5.59401,5.12269,5.56313,3673837.1909275,0
+ABR.US,D,20200519,000000,5.51696,5.87996,5.31677,5.65595,3429111.9320315,0
+ABR.US,D,20200520,000000,5.74097,5.93309,5.72539,5.87996,2664194.7785243,0
+ABR.US,D,20200521,000000,5.87996,5.93402,5.70222,5.87226,1962354.3919498,0
+ABR.US,D,20200522,000000,5.87226,6.13504,5.75637,6.09637,2118669.0731675,0
+ABR.US,D,20200526,000000,6.40532,6.52123,6.22878,6.46708,3019203.5404167,0
+ABR.US,D,20200527,000000,6.71437,6.91529,6.29405,6.57547,2911709.0214384,0
+ABR.US,D,20200528,000000,6.71437,6.92994,6.57917,6.61395,3054969.6181411,0
+ABR.US,D,20200529,000000,6.46708,6.72216,6.37435,6.50583,3420810.7680765,0
+ABR.US,D,20200601,000000,6.42081,6.69897,6.22767,6.66032,2325894.0368985,0
+ABR.US,D,20200602,000000,6.75303,6.9,6.70666,6.76091,2596840.7066355,0
+ABR.US,D,20200603,000000,6.91529,7.28619,6.7916,7.1394,5339751.4853669,0
+ABR.US,D,20200604,000000,7.28619,7.3904,7.00811,7.20885,4952325.36786,0
+ABR.US,D,20200605,000000,7.76481,8.02722,7.4261,7.51799,4182412.6327701,0
+ABR.US,D,20200608,000000,7.99699,8.51493,7.86606,8.49899,5432558.0022787,0
+ABR.US,D,20200609,000000,8.15174,8.39068,7.96594,8.07348,3235986.1129526,0
+ABR.US,D,20200610,000000,8.04409,8.07348,7.35572,7.69545,3568042.3776001,0
+ABR.US,D,20200611,000000,6.99263,7.3944,6.76843,6.99263,3610126.269856,0
+ABR.US,D,20200612,000000,7.41757,7.66106,7.24047,7.61869,2974331.7426358,0
+ABR.US,D,20200615,000000,7.17798,7.57204,7.11622,7.44863,3597271.706626,0
+ABR.US,D,20200616,000000,7.87329,7.90445,7.41757,7.55675,3200639.5691735,0
+ABR.US,D,20200617,000000,7.62611,7.69945,7.40978,7.4872,1997160.6105186,0
+ABR.US,D,20200618,000000,7.34024,7.57204,7.32484,7.46383,1787201.6659345,0
+ABR.US,D,20200619,000000,7.56444,7.74989,7.37112,7.47162,3267756.372507,0
+ABR.US,D,20200622,000000,7.41757,7.52559,7.30157,7.42536,2304428.782098,0
+ABR.US,D,20200623,000000,7.4872,7.74989,7.4872,7.70344,2803115.5176518,0
+ABR.US,D,20200624,000000,7.57204,7.66106,7.05428,7.34793,4349338.6108771,0
+ABR.US,D,20200625,000000,7.23972,7.84214,7.23213,7.78808,3846822.1451421,0
+ABR.US,D,20200626,000000,7.72661,7.78808,7.11622,7.1548,18147073.467555,0
+ABR.US,D,20200629,000000,7.23463,7.34645,6.92327,7.29869,2600037.3611713,0
+ABR.US,D,20200630,000000,7.25865,7.42564,7.1548,7.37852,1551691.0549315,0
+ABR.US,D,20200701,000000,7.3625,7.54617,7.17371,7.2108,1922672.3045693,0
+ABR.US,D,20200702,000000,7.3625,7.3944,7.06698,7.07506,1623672.9421422,0
+ABR.US,D,20200706,000000,7.25865,7.25865,6.81951,6.91529,2429789.6232902,0
+ABR.US,D,20200707,000000,6.83536,6.87533,6.4681,6.50008,2776392.6073646,0
+ABR.US,D,20200708,000000,6.4681,6.65716,6.22053,6.46012,3464057.2762534,0
+ABR.US,D,20200709,000000,6.42035,6.42035,6.00485,6.02897,3526002.7035748,0
+ABR.US,D,20200710,000000,6.0209,6.34032,5.90917,6.34032,2206996.6068514,0
+ABR.US,D,20200713,000000,6.4362,6.56389,6.29239,6.36425,1877464.0168374,0
+ABR.US,D,20200714,000000,6.3483,6.4362,6.21256,6.38817,1546156.2266324,0
+ABR.US,D,20200715,000000,6.69962,7.01924,6.60383,6.97927,2201891.0189387,0
+ABR.US,D,20200716,000000,6.90732,7.04297,6.69962,6.91529,1811918.578436,0
+ABR.US,D,20200717,000000,6.91529,6.95516,6.72355,6.89934,1414410.7043158,0
+ABR.US,D,20200720,000000,6.86736,6.89128,6.73162,6.83536,1483796.6578326,0
+ABR.US,D,20200721,000000,6.89934,6.99513,6.84334,6.90732,1067949.0028812,0
+ABR.US,D,20200722,000000,6.85141,7.31456,6.85141,7.28257,1493603.3986206,0
+ABR.US,D,20200723,000000,7.18688,7.26661,6.97927,7.05902,1001725.1921104,0
+ABR.US,D,20200724,000000,7.09091,7.29869,6.99513,7.07506,1284978.5504134,0
+ABR.US,D,20200727,000000,7.02712,7.09091,6.93115,7.08303,1076864.9080934,0
+ABR.US,D,20200728,000000,7.33042,7.57816,7.25734,7.48229,1904894.4188168,0
+ABR.US,D,20200729,000000,7.48229,7.53811,7.33848,7.47423,1096820.2720874,0
+ABR.US,D,20200730,000000,7.3625,7.66587,7.32652,7.65002,1616821.273361,0
+ABR.US,D,20200731,000000,7.95368,8.13672,7.68989,8.13672,3732067.2083717,0
+ABR.US,D,20200803,000000,8.18568,8.60775,8.02481,8.58456,3283358.9370048,0
+ABR.US,D,20200804,000000,8.63176,8.71262,8.52745,8.55953,2615617.277307,0
+ABR.US,D,20200805,000000,8.63176,8.67628,8.33645,8.55249,2423108.3564718,0
+ABR.US,D,20200806,000000,8.50436,8.70446,8.50436,8.52837,1867333.7280195,0
+ABR.US,D,20200807,000000,8.5765,9.12755,8.48109,9.10344,2986227.5252039,0
+ABR.US,D,20200810,000000,9.22398,9.53459,9.15815,9.40016,2779273.2633246,0
+ABR.US,D,20200811,000000,9.58193,9.61343,9.27962,9.31207,2395117.1379071,0
+ABR.US,D,20200812,000000,9.45486,9.53459,9.35843,9.44651,2012672.5815679,0
+ABR.US,D,20200813,000000,9.46227,9.49475,9.09973,9.15073,2536335.0680472,0
+ABR.US,D,20200814,000000,9.15073,9.36492,8.95508,9.29908,1341608.0836026,0
+ABR.US,D,20200817,000000,9.29908,9.33154,9.04131,9.10159,1872546.0867821,0
+ABR.US,D,20200818,000000,9.12662,9.1461,8.79885,8.96158,1765066.6667119,0
+ABR.US,D,20200819,000000,8.93747,9.23789,8.85773,9.15815,1339447.8612559,0
+ABR.US,D,20200820,000000,9.09509,9.30279,9.02741,9.13589,961964.37470948,0
+ABR.US,D,20200821,000000,9.13589,9.23325,9.03947,9.10993,1011444.5749302,0
+ABR.US,D,20200824,000000,9.16742,9.47896,9.07748,9.42982,1510561.6293639,0
+ABR.US,D,20200825,000000,9.50404,9.57814,9.23789,9.39829,1004283.3785339,0
+ABR.US,D,20200826,000000,9.39829,9.47155,9.29908,9.32319,851069.36593645,0
+ABR.US,D,20200827,000000,9.31485,9.51144,9.30743,9.38902,1224134.2648871,0
+ABR.US,D,20200828,000000,9.47155,9.53734,9.36492,9.53734,1253649.3946729,0
+ABR.US,D,20200831,000000,9.61153,9.61153,9.28981,9.28981,1619536.9198259,0
+ABR.US,D,20200901,000000,9.19987,9.64397,9.15073,9.34823,2218915.0377814,0
+ABR.US,D,20200902,000000,9.33988,9.37605,9.10159,9.31485,1515905.5643253,0
+ABR.US,D,20200903,000000,9.32319,9.48735,9.00515,9.2416,1653615.1553274,0
+ABR.US,D,20200904,000000,9.23325,9.41313,8.93747,9.28981,1124860.0228566,0
+ABR.US,D,20200908,000000,9.27497,9.54569,9.15443,9.28981,1316656.0595325,0
+ABR.US,D,20200909,000000,9.36492,9.63562,9.36492,9.56153,1215716.6236411,0
+ABR.US,D,20200910,000000,9.60232,9.77479,9.43909,9.44651,1170247.3404984,0
+ABR.US,D,20200911,000000,9.43909,9.47155,9.18503,9.36492,843001.15656285,0
+ABR.US,D,20200914,000000,9.43909,9.83217,9.39829,9.70147,1749643.1321241,0
+ABR.US,D,20200915,000000,9.75806,9.91385,9.66816,9.68477,1383387.8407104,0
+ABR.US,D,20200916,000000,9.7673,10.039,9.73395,9.94069,1712999.160745,0
+ABR.US,D,20200917,000000,9.79978,10.039,9.71731,9.98893,1086521.738294,0
+ABR.US,D,20200918,000000,9.96306,10.1754,9.86474,10.0213,2132573.010508,0
+ABR.US,D,20200921,000000,9.75806,9.92222,9.29908,9.32319,2719643.3614042,0
+ABR.US,D,20200922,000000,9.40571,9.70147,9.34823,9.40571,1055398.5747994,0
+ABR.US,D,20200923,000000,9.47155,9.63562,9.05986,9.07748,1479501.0184883,0
+ABR.US,D,20200924,000000,9.07748,9.37975,8.76529,9.16742,1427463.7103376,0
+ABR.US,D,20200925,000000,9.11735,9.55318,9.11735,9.53734,794811.91298161,0
+ABR.US,D,20200928,000000,9.71731,9.898,9.62728,9.7498,1444059.5672872,0
+ABR.US,D,20200929,000000,9.79978,9.79978,9.37696,9.44651,945470.97463591,0
+ABR.US,D,20200930,000000,9.51979,9.65981,9.33524,9.41313,1004268.2796259,0
+ABR.US,D,20201001,000000,9.42148,9.63562,9.2861,9.61808,850476.1945482,0
+ABR.US,D,20201002,000000,9.28981,9.80805,9.04595,9.72558,1206663.7497631,0
+ABR.US,D,20201005,000000,9.7673,9.91385,9.63562,9.70895,1247880.5332988,0
+ABR.US,D,20201006,000000,9.7673,9.83683,9.4632,9.47896,1304320.2516439,0
+ABR.US,D,20201007,000000,9.61153,9.81563,9.47155,9.62728,1084332.3966247,0
+ABR.US,D,20201008,000000,9.63562,9.79142,9.59767,9.75806,1501038.5323489,0
+ABR.US,D,20201009,000000,9.7673,9.85726,9.51144,9.63562,1142912.9244346,0
+ABR.US,D,20201012,000000,9.68477,9.80805,9.62548,9.74318,1404466.9948619,0
+ABR.US,D,20201013,000000,9.69311,9.79142,9.63562,9.65981,654873.07605311,0
+ABR.US,D,20201014,000000,9.69311,9.83217,9.61808,9.63562,1067001.0071535,0
+ABR.US,D,20201015,000000,9.63562,9.79978,9.60232,9.72558,1104728.864433,0
+ABR.US,D,20201016,000000,9.65147,9.72186,9.36492,9.48735,1169281.0103823,0
+ABR.US,D,20201019,000000,9.55318,9.57358,9.30743,9.32319,1383696.2898323,0
+ABR.US,D,20201020,000000,9.38902,9.44651,9.29723,9.33154,941520.45319017,0
+ABR.US,D,20201021,000000,9.28981,9.65981,9.14331,9.51979,2114033.7083917,0
+ABR.US,D,20201022,000000,9.51144,9.66816,9.42982,9.47896,916398.02715774,0
+ABR.US,D,20201023,000000,9.51979,9.7673,9.50404,9.75806,1358283.7490664,0
+ABR.US,D,20201026,000000,9.72558,9.72558,9.36492,9.38902,1583503.3757299,0
+ABR.US,D,20201027,000000,9.42148,9.79978,9.42148,9.58648,1137278.8747396,0
+ABR.US,D,20201028,000000,9.44651,9.47896,9.07748,9.2416,2061807.6638901,0
+ABR.US,D,20201029,000000,9.2416,9.57814,9.11735,9.55318,1462163.1580566,0
+ABR.US,D,20201030,000000,9.68477,9.90637,9.48735,9.70147,2225576.891718,0
+ABR.US,D,20201102,000000,9.89061,10.587,9.85726,10.4729,3360986.737338,0
+ABR.US,D,20201103,000000,10.587,10.7511,10.1744,10.3496,1980672.6029121,0
+ABR.US,D,20201104,000000,10.4729,10.7103,10.1929,10.3979,2075669.5399868,0
+ABR.US,D,20201105,000000,10.5462,10.8494,10.5462,10.6778,1996594.4014662,0
+ABR.US,D,20201106,000000,10.6528,10.8085,10.4238,10.612,1659604.0293617,0
+ABR.US,D,20201109,000000,11.4085,11.5225,10.9068,10.9068,2806020.9789608,0
+ABR.US,D,20201110,000000,11.0636,11.8073,11.0154,11.6051,2342577.2518164,0
+ABR.US,D,20201111,000000,11.1127,11.2852,10.7427,10.9486,7573643.5614548,0
+ABR.US,D,20201112,000000,10.9663,11.0154,10.3413,10.587,4222367.5789891,0
+ABR.US,D,20201113,000000,10.7316,10.8522,10.6297,10.663,2257264.1072782,0
+ABR.US,D,20201116,000000,10.8901,11.0923,10.7381,10.982,2494818.4633371,0
+ABR.US,D,20201117,000000,10.8235,11.1517,10.8235,11.0831,2073348.6221186,0
+ABR.US,D,20201118,000000,11.1257,11.4456,11.0331,11.0673,2256226.5965956,0
+ABR.US,D,20201119,000000,11.0506,11.2184,10.9431,11.2092,1254206.9757779,0
+ABR.US,D,20201120,000000,11.185,11.2945,11.0506,11.185,1087990.64635,0
+ABR.US,D,20201123,000000,11.2601,11.4503,11.1842,11.3371,2359347.8247023,0
+ABR.US,D,20201124,000000,11.5383,11.7404,11.4429,11.5893,1650971.7679226,0
+ABR.US,D,20201125,000000,11.555,11.6728,11.4215,11.555,964195.77762273,0
+ABR.US,D,20201127,000000,11.5717,11.6478,11.4039,11.5216,419038.9170202,0
+ABR.US,D,20201130,000000,11.5216,11.5216,11.0831,11.2092,1967727.4462338,0
+ABR.US,D,20201201,000000,11.3371,11.5763,11.2777,11.4372,1613422.9405532,0
+ABR.US,D,20201202,000000,11.5049,11.5299,11.3278,11.4716,916767.95040532,0
+ABR.US,D,20201203,000000,11.5383,11.7237,11.4132,11.4456,1030283.698221,0
+ABR.US,D,20201204,000000,11.5299,11.6478,11.4289,11.4965,1405062.323237,0
+ABR.US,D,20201207,000000,11.5383,11.6987,11.3622,11.5643,1362606.3507466,0
+ABR.US,D,20201208,000000,11.5299,12.1531,11.5216,12.0353,2603796.9892793,0
+ABR.US,D,20201209,000000,12.1271,12.2375,11.7729,11.8415,2186212.9599005,0
+ABR.US,D,20201210,000000,11.7905,11.9842,11.7237,11.9593,930282.55161646,0
+ABR.US,D,20201211,000000,11.8666,11.9426,11.6561,11.7311,921859.51790335,0
+ABR.US,D,20201214,000000,11.824,12.1531,11.824,11.9842,2252447.5556057,0
+ABR.US,D,20201215,000000,12.0353,12.1159,11.9593,12.1031,1370850.3545497,0
+ABR.US,D,20201216,000000,12.1031,12.2338,11.9426,12.1271,1142936.6512901,0
+ABR.US,D,20201217,000000,12.2031,12.4062,12.1188,12.397,1258785.1804017,0
+ABR.US,D,20201218,000000,12.4303,12.5824,11.9343,11.9593,5044806.1797549,0
+ABR.US,D,20201221,000000,11.7822,11.824,11.3446,11.606,2177656.1930017,0
+ABR.US,D,20201222,000000,11.6227,11.8331,11.568,11.7311,875323.60475517,0
+ABR.US,D,20201223,000000,11.7581,12.0306,11.6653,11.8748,640911.97856062,0
+ABR.US,D,20201224,000000,11.8925,11.8925,11.6728,11.824,517242.2150716,0
+ABR.US,D,20201228,000000,11.9009,12.0604,11.8415,11.9593,860772.57135475,0
+ABR.US,D,20201229,000000,11.951,12.0103,11.7999,11.8748,974344.40082893,0
+ABR.US,D,20201230,000000,11.8925,12.0678,11.8331,11.8925,667304.86985735,0
+ABR.US,D,20201231,000000,11.8748,11.9842,11.681,11.9343,1095777.3689375,0
+ABR.US,D,20210104,000000,11.976,11.9862,11.3945,11.631,1893854.9600348,0
+ABR.US,D,20210105,000000,11.6561,11.8331,11.5893,11.7488,898638.47579361,0
+ABR.US,D,20210106,000000,11.8666,12.3635,11.8666,12.077,2105055.2505606,0
+ABR.US,D,20210107,000000,12.1363,12.2198,12.0177,12.052,1068565.9011251,0
+ABR.US,D,20210108,000000,12.1271,12.1271,11.5717,11.9593,2100235.4634076,0
+ABR.US,D,20210111,000000,11.8508,12.2031,11.8415,11.976,2841702.9341974,0
+ABR.US,D,20210112,000000,11.9926,12.0937,11.824,12.001,1234911.6497649,0
+ABR.US,D,20210113,000000,12.001,12.1531,11.8935,11.9593,949013.82556389,0
+ABR.US,D,20210114,000000,12.0103,12.1781,11.9426,12.1781,916573.82158734,0
+ABR.US,D,20210115,000000,12.0854,12.1781,12.0177,12.1031,854572.3126074,0
+ABR.US,D,20210119,000000,12.1188,12.1614,11.9926,12.052,1041083.7314608,0
+ABR.US,D,20210120,000000,12.0678,12.2958,12.0604,12.2866,1389352.9878893,0
+ABR.US,D,20210121,000000,12.3635,12.4136,12.1688,12.3283,939999.77744939,0
+ABR.US,D,20210122,000000,12.2449,12.3635,12.1271,12.3125,1741450.8960056,0
+ABR.US,D,20210125,000000,12.2449,12.2866,11.9676,12.0937,1620497.8574748,0
+ABR.US,D,20210126,000000,12.2031,12.4016,11.9676,12.2625,919798.51695255,0
+ABR.US,D,20210127,000000,12.1188,12.1688,11.8666,11.8925,1449248.1991942,0
+ABR.US,D,20210128,000000,12.0103,12.3218,11.925,12.2625,1336338.564688,0
+ABR.US,D,20210129,000000,12.2625,12.2958,11.8666,12.001,1368904.7523963,0
+ABR.US,D,20210201,000000,12.1113,12.3283,11.7905,12.2031,1455939.1724537,0
+ABR.US,D,20210202,000000,12.2375,12.5491,12.2291,12.4989,1491472.2955966,0
+ABR.US,D,20210203,000000,12.4989,12.6186,12.397,12.4303,950075.06310214,0
+ABR.US,D,20210204,000000,12.472,13.0145,12.4562,12.944,1628171.3382518,0
+ABR.US,D,20210205,000000,13.046,13.2981,12.9867,13.0033,1186047.2692945,0
+ABR.US,D,20210208,000000,12.7428,12.8596,12.5999,12.8002,1868847.9327998,0
+ABR.US,D,20210209,000000,12.7159,12.842,12.624,12.6918,1355681.3444121,0
+ABR.US,D,20210210,000000,12.6658,12.8773,12.6324,12.7576,1083164.3882365,0
+ABR.US,D,20210211,000000,12.8262,13.0117,12.523,12.8513,1152186.8894665,0
+ABR.US,D,20210212,000000,12.8513,13.0033,12.8178,12.9189,815048.76376175,0
+ABR.US,D,20210216,000000,13.046,13.4067,12.956,13.34,1319271.406108,0
+ABR.US,D,20210217,000000,13.2889,13.3566,12.9272,13.019,1094780.8410052,0
+ABR.US,D,20210218,000000,13.0033,13.2472,12.8262,12.9347,1235481.0942976,0
+ABR.US,D,20210219,000000,13.0033,13.6171,13.0033,13.6088,1875413.8008209,0
+ABR.US,D,20210222,000000,13.7191,14.0038,13.6422,13.7682,2552427.2685637,0
+ABR.US,D,20210223,000000,13.7776,13.9453,13.5254,13.8109,2505289.5560799,0
+ABR.US,D,20210224,000000,13.988,14.2829,13.6765,14.2829,3017482.2648973,0
+ABR.US,D,20210225,000000,14.306,14.4684,13.3908,13.4744,3613075.9493958,0
+ABR.US,D,20210226,000000,14.1225,14.1893,13.8026,14.0306,3302559.3555957,0
+ABR.US,D,20210301,000000,14.3338,14.408,14.0631,14.1985,2460684.146177,0
+ABR.US,D,20210302,000000,14.1373,14.5323,13.9416,14.3181,2106300.9104758,0
+ABR.US,D,20210303,000000,14.2662,14.5323,14.0427,14.052,1471450.0650097,0
+ABR.US,D,20210304,000000,13.9908,14.1642,13.3417,13.6662,1811277.9533367,0
+ABR.US,D,20210305,000000,13.8461,13.8805,12.7215,13.4586,2567093.7007616,0
+ABR.US,D,20210308,000000,13.4864,13.9751,13.4771,13.6236,1554904.9653623,0
+ABR.US,D,20210309,000000,13.8035,13.9426,13.5198,13.8712,1306901.0864295,0
+ABR.US,D,20210310,000000,13.9408,14.2068,13.8898,14.0093,1068752.480489,0
+ABR.US,D,20210311,000000,14.1206,14.2579,13.9908,14.1642,1610440.9062104,0
+ABR.US,D,20210312,000000,14.2328,14.4034,14.2189,14.3274,1193542.7986551,0
+ABR.US,D,20210315,000000,14.3793,14.5166,14.3358,14.5166,1286456.0864167,0
+ABR.US,D,20210316,000000,14.5073,14.5073,14.1466,14.2328,971210.29891212,0
+ABR.US,D,20210317,000000,14.1549,14.422,14.0696,14.422,828499.73386034,0
+ABR.US,D,20210318,000000,14.5073,14.5073,13.8898,13.9657,1132578.8003579,0
+ABR.US,D,20210319,000000,14.3793,14.498,13.988,14.2755,2351842.5889008,0
+ABR.US,D,20210322,000000,14.2579,14.2579,13.9408,14.0863,1127474.2909386,0
+ABR.US,D,20210323,000000,13.9908,14.1243,13.6097,13.683,1046900.0465459,0
+ABR.US,D,20210324,000000,13.8712,14.2236,13.7432,13.7432,1116777.7930683,0
+ABR.US,D,20210325,000000,13.6913,14.0947,13.4076,13.9843,1457727.314566,0
+ABR.US,D,20210326,000000,13.6144,13.6756,12.8763,13.2194,6732640.8532237,0
+ABR.US,D,20210329,000000,13.34,13.567,13.2277,13.3306,3917493.6628314,0
+ABR.US,D,20210330,000000,13.5105,13.6913,13.3213,13.6478,2460195.5886519,0
+ABR.US,D,20210331,000000,13.7609,13.8629,13.6478,13.6478,1571451.2116142,0
+ABR.US,D,20210401,000000,13.7432,13.8712,13.5198,13.8712,1653796.3422241,0
+ABR.US,D,20210405,000000,13.9056,13.9324,13.6756,13.6756,1639917.2102326,0
+ABR.US,D,20210406,000000,13.683,13.8109,13.6236,13.6236,1390516.6823038,0
+ABR.US,D,20210407,000000,13.7432,13.7432,13.5717,13.632,896741.40584465,0
+ABR.US,D,20210408,000000,13.6478,13.9056,13.632,13.8805,1524074.0735882,0
+ABR.US,D,20210409,000000,13.7682,13.8647,13.6394,13.6756,1076785.0995793,0
+ABR.US,D,20210412,000000,13.734,14.0353,13.7183,14.0269,1242383.45227,0
+ABR.US,D,20210413,000000,14.078,14.167,13.9574,14.0269,1002261.2033467,0
+ABR.US,D,20210414,000000,14.0353,14.3181,14.0177,14.1122,965000.33372388,0
+ABR.US,D,20210415,000000,14.1466,14.181,13.9657,14.1039,772921.73176841,0
+ABR.US,D,20210416,000000,14.1716,14.2495,14.1039,14.1716,783981.68192565,0
+ABR.US,D,20210419,000000,14.2328,14.2847,14.0604,14.1039,974046.73664138,0
+ABR.US,D,20210420,000000,14.0604,14.0863,13.6997,13.8545,1335989.1328157,0
+ABR.US,D,20210421,000000,13.8545,14.1373,13.6913,14.1289,696042.40587779,0
+ABR.US,D,20210422,000000,14.181,14.434,14.0353,14.2755,1352704.7025366,0
+ABR.US,D,20210423,000000,14.3793,14.8587,14.2922,14.8253,1490071.332627,0
+ABR.US,D,20210426,000000,14.8419,15.211,14.8067,14.9106,1409255.5057052,0
+ABR.US,D,20210427,000000,14.9357,15.1591,14.8763,15.0136,1113903.608069,0
+ABR.US,D,20210428,000000,15.0228,15.263,14.9959,15.263,930871.40903098,0
+ABR.US,D,20210429,000000,15.4512,15.4985,15.1731,15.3575,1009352.2976699,0
+ABR.US,D,20210430,000000,15.339,15.339,15.1081,15.1768,991387.83255344,0
+ABR.US,D,20210503,000000,15.3056,15.4085,15.1768,15.2964,1189045.4810388,0
+ABR.US,D,20210504,000000,15.3214,15.4085,15.0302,15.1341,1181469.0646707,0
+ABR.US,D,20210505,000000,15.1935,15.3259,15.1935,15.3149,876794.66979803,0
+ABR.US,D,20210506,000000,15.2361,15.2788,14.7215,14.8067,2595449.4501066,0
+ABR.US,D,20210507,000000,14.919,15.3575,14.8253,15.288,2151832.7462377,0
+ABR.US,D,20210510,000000,15.4688,15.4854,15.2361,15.263,2448405.4984403,0
+ABR.US,D,20210511,000000,15.1684,15.1768,14.7557,14.919,2234487.404463,0
+ABR.US,D,20210512,000000,14.8503,14.9014,14.052,14.0696,3381666.8489192,0
+ABR.US,D,20210513,000000,14.4554,14.9255,14.2495,14.8763,3290501.7990128,0
+ABR.US,D,20210514,000000,15.0738,15.211,14.9357,15.1591,2026089.0398767,0
+ABR.US,D,20210517,000000,15.1508,15.263,14.9235,15.2277,1884321.0780855,0
+ABR.US,D,20210518,000000,15.3659,15.4763,15.2453,15.2537,2471940.3821391,0
+ABR.US,D,20210519,000000,14.9783,15.2834,14.893,15.2722,2245774.9167347,0
+ABR.US,D,20210520,000000,15.2722,15.4234,15.0173,15.3678,2227010.2094907,0
+ABR.US,D,20210521,000000,15.3678,15.4549,15.1314,15.1387,1304806.6521823,0
+ABR.US,D,20210524,000000,15.1915,15.3501,14.982,15.3158,1072892.8167789,0
+ABR.US,D,20210525,000000,15.2722,15.5077,15.2351,15.263,1435860.8602083,0
+ABR.US,D,20210526,000000,15.3501,15.6821,15.2722,15.6821,1651310.4148607,0
+ABR.US,D,20210527,000000,15.735,16.0845,15.7256,15.8925,1868185.7378318,0
+ABR.US,D,20210528,000000,15.9537,15.9881,15.7878,15.963,1353256.8911744,0
+ABR.US,D,20210601,000000,16.0409,16.3385,16.0149,16.3033,2575443.3969211,0
+ABR.US,D,20210602,000000,16.3645,16.4879,16.0752,16.103,1989293.0009236,0
+ABR.US,D,20210603,000000,16.103,16.2337,16.0149,16.1188,962296.55068691,0
+ABR.US,D,20210604,000000,16.1466,16.3301,15.9927,16.2431,980397.98446935,0
+ABR.US,D,20210607,000000,16.2949,16.6714,16.2773,16.6454,1953735.0724317,0
+ABR.US,D,20210608,000000,16.6714,16.8281,16.6454,16.7846,1860285.7734337,0
+ABR.US,D,20210609,000000,16.8643,17.0552,16.7679,16.8198,1850331.2790455,0
+ABR.US,D,20210610,000000,16.9514,16.996,16.6797,16.7149,1255688.8257551,0
+ABR.US,D,20210611,000000,16.6714,16.7149,16.3914,16.7149,1296037.4220771,0
+ABR.US,D,20210614,000000,16.8114,17.0451,16.8114,17.0034,1348412.2986725,0
+ABR.US,D,20210615,000000,16.3033,16.408,15.9278,16.1716,6304961.0468168,0
+ABR.US,D,20210616,000000,16.1624,16.2635,15.7961,15.9797,3497999.6215824,0
+ABR.US,D,20210617,000000,15.9973,16.1002,15.6292,15.8925,2082109.2242762,0
+ABR.US,D,20210618,000000,15.6913,15.7525,15.148,15.2277,4359768.7208693,0
+ABR.US,D,20210621,000000,15.3158,15.8045,15.3056,15.7164,3047895.7797129,0
+ABR.US,D,20210622,000000,15.7692,15.9278,15.6292,15.8749,1536926.4798313,0
+ABR.US,D,20210623,000000,15.8573,16.1624,15.822,16.0677,1527496.1332515,0
+ABR.US,D,20210624,000000,16.1716,16.2773,16.0594,16.2245,1239722.8089703,0
+ABR.US,D,20210625,000000,16.2514,16.3116,16.0233,16.0937,5161189.6416095,0
+ABR.US,D,20210628,000000,16.0937,16.103,15.6477,15.8481,1544845.8571111,0
+ABR.US,D,20210629,000000,15.8833,15.976,15.7608,15.8137,1639010.1972554,0
+ABR.US,D,20210630,000000,15.7692,15.8137,15.5856,15.5949,1462288.2632948,0
+ABR.US,D,20210701,000000,15.6385,15.9009,15.5856,15.822,1109198.14122,0
+ABR.US,D,20210702,000000,15.8397,15.8481,15.4651,15.5513,1349008.7055411,0
+ABR.US,D,20210706,000000,15.6561,15.6654,15.1832,15.5077,1792457.1644343,0
+ABR.US,D,20210707,000000,15.428,15.5077,15.2055,15.4196,1218114.1145431,0
+ABR.US,D,20210708,000000,15.249,15.4938,14.9384,15.2722,1632984.6544441,0
+ABR.US,D,20210709,000000,15.4465,15.8573,15.3409,15.8481,1698559.2121681,0
+ABR.US,D,20210712,000000,15.8573,16.0594,15.7433,15.9973,1407791.9901164,0
+ABR.US,D,20210713,000000,15.9537,15.9537,15.6292,15.7433,1164658.5875277,0
+ABR.US,D,20210714,000000,15.8045,15.963,15.4651,15.4985,1423385.9266667,0
+ABR.US,D,20210715,000000,15.4196,15.6477,15.3065,15.5077,1496557.392134,0
+ABR.US,D,20210716,000000,15.6385,15.7878,15.4373,15.5077,1155425.6052463,0
+ABR.US,D,20210719,000000,15.1748,15.2973,14.7196,15.1314,2932850.728209,0
+ABR.US,D,20210720,000000,15.1387,15.6775,15.0608,15.5421,2502701.1718402,0
+ABR.US,D,20210721,000000,15.6913,15.822,15.5856,15.6208,1180498.4205808,0
+ABR.US,D,20210722,000000,15.5949,15.6616,15.3409,15.3844,1060890.2633612,0
+ABR.US,D,20210723,000000,15.5077,15.5903,15.3501,15.4901,836552.84432588,0
+ABR.US,D,20210726,000000,15.5596,15.7961,15.4929,15.7256,1146157.0326815,0
+ABR.US,D,20210727,000000,15.6208,15.7164,15.4234,15.6997,955319.77666768,0
+ABR.US,D,20210728,000000,15.735,15.9186,15.5773,15.7785,1377664.2760606,0
+ABR.US,D,20210729,000000,15.9361,16.1289,15.8573,15.8573,2054826.5758971,0
+ABR.US,D,20210730,000000,15.9881,16.1716,15.8313,15.9973,1619560.6466814,0
+ABR.US,D,20210802,000000,16.0594,16.268,15.8313,15.8657,1588231.490941,0
+ABR.US,D,20210803,000000,15.9537,15.9537,15.4809,15.6385,1706373.9755851,0
+ABR.US,D,20210804,000000,15.6033,15.8573,15.4716,15.7878,1375976.4338377,0
+ABR.US,D,20210805,000000,15.8313,16.0845,15.8313,16.0409,1559944.7651756,0
+ABR.US,D,20210806,000000,16.1624,16.2152,15.9537,16.0677,1119747.9639833,0
+ABR.US,D,20210809,000000,15.9973,16.103,15.8481,15.9444,1324375.9155272,0
+ABR.US,D,20210810,000000,16.0409,16.2152,15.8749,16.2078,3013000.046189,0
+ABR.US,D,20210811,000000,16.2598,16.408,16.0724,16.3645,3317325.0091893,0
+ABR.US,D,20210812,000000,16.4173,16.4257,16.0752,16.3738,2309901.0577779,0
+ABR.US,D,20210813,000000,16.4183,16.4805,16.1864,16.4359,1236050.5388303,0
+ABR.US,D,20210816,000000,16.3468,16.3562,16.0622,16.2662,1625043.7072957,0
+ABR.US,D,20210817,000000,16.1419,16.1419,15.7451,15.9815,1859962.2254038,0
+ABR.US,D,20210818,000000,15.9186,16.1067,15.7591,15.8925,1252070.4802868,0
+ABR.US,D,20210819,000000,15.7404,15.8387,15.3705,15.4911,1905673.0910756,0
+ABR.US,D,20210820,000000,15.4326,15.8833,15.3038,15.874,1571157.8614004,0
+ABR.US,D,20210823,000000,16.053,16.066,15.8833,15.9815,1495401.2471736,0
+ABR.US,D,20210824,000000,16.0622,16.2217,15.9992,16.1235,1611830.0057523,0
+ABR.US,D,20210825,000000,16.1327,16.3107,16.0436,16.1957,1205310.2405045,0
+ABR.US,D,20210826,000000,16.231,16.2755,15.9815,16.0168,1119587.2684618,0
+ABR.US,D,20210827,000000,16.0436,16.4137,15.9815,16.3562,1532661.038303,0
+ABR.US,D,20210830,000000,16.3645,16.383,16.1726,16.2217,1529258.3915214,0
+ABR.US,D,20210831,000000,16.2403,16.4544,16.1513,16.3024,2086138.4757426,0
+ABR.US,D,20210901,000000,16.3293,16.4758,16.1419,16.3293,1220114.7198618,0
+ABR.US,D,20210902,000000,16.3645,16.4768,16.2866,16.3914,833876.02362473,0
+ABR.US,D,20210903,000000,16.3738,16.3821,16.2041,16.3107,803500.2560793,0
+ABR.US,D,20210907,000000,16.32,16.4183,16.1911,16.2124,1030229.7735494,0
+ABR.US,D,20210908,000000,16.1679,16.231,16.0168,16.1235,950923.83743406,0
+ABR.US,D,20210909,000000,16.0622,16.4183,16.0261,16.2579,1183255.049796,0
+ABR.US,D,20210910,000000,16.3024,16.3089,16.0344,16.0344,900861.25075938,0
+ABR.US,D,20210913,000000,16.053,16.2004,15.8786,16.1595,1307550.3394763,0
+ABR.US,D,20210914,000000,16.231,16.2949,15.9454,16.0084,1032448.2345414,0
+ABR.US,D,20210915,000000,16.0261,16.231,15.9454,16.2041,1014766.3347044,0
+ABR.US,D,20210916,000000,16.2041,16.3468,16.0974,16.1772,2596700.5024891,0
+ABR.US,D,20210917,000000,16.2579,16.3367,16.1141,16.1235,3126760.612014,0
+ABR.US,D,20210920,000000,15.9102,16.0974,15.785,16.0261,1710713.8331601,0
+ABR.US,D,20210921,000000,16.0882,16.1466,15.9055,15.9102,1436889.7429435,0
+ABR.US,D,20210922,000000,16.0084,16.3562,15.964,16.2579,1317599.7412867,0
+ABR.US,D,20210923,000000,16.2755,16.4544,16.2662,16.3738,1128288.5534808,0
+ABR.US,D,20210924,000000,16.3293,16.4313,16.2662,16.3821,763152.73825069,0
+ABR.US,D,20210927,000000,16.4359,16.7038,16.4267,16.5527,1337023.4080181,0
+ABR.US,D,20210928,000000,16.5601,16.5879,16.3376,16.3562,864506.31562041,0
+ABR.US,D,20210929,000000,16.3293,16.4896,16.2485,16.4711,916175.8575105,0
+ABR.US,D,20210930,000000,16.5787,16.7836,16.4896,16.5249,1787347.262548,0
+ABR.US,D,20211001,000000,16.6417,16.8375,16.5388,16.7928,1604482.2299921,0
+ABR.US,D,20211004,000000,16.8466,16.9849,16.7038,16.8198,1119373.726762,0
+ABR.US,D,20211005,000000,16.9087,17.0154,16.8022,16.9087,1290751.7257611,0
+ABR.US,D,20211006,000000,16.8022,16.9449,16.6584,16.9357,1004337.3032056,0
+ABR.US,D,20211007,000000,17.034,17.1489,16.9357,16.9616,1791406.7118304,0
+ABR.US,D,20211008,000000,16.9802,17.1981,16.9616,17.0784,1013790.2981474,0
+ABR.US,D,20211011,000000,17.1582,17.2741,16.9124,16.9449,1589404.8917963,0
+ABR.US,D,20211012,000000,16.9449,17.1804,16.9449,17.0599,1300866.9156709,0
+ABR.US,D,20211013,000000,17.0784,17.1323,16.9087,16.9987,1177934.8416902,0
+ABR.US,D,20211014,000000,17.123,17.1489,16.9987,17.1323,830120.70949042,0
+ABR.US,D,20211015,000000,17.3817,17.391,17.1136,17.1136,1202080.1526721,0
+ABR.US,D,20211018,000000,17.0784,17.5244,17.0784,17.4614,1384192.3968116,0
+ABR.US,D,20211019,000000,17.4883,17.5689,17.3456,17.5244,1588820.3483556,0
+ABR.US,D,20211020,000000,17.5244,17.6534,17.4447,17.5152,1006278.5913853,0
+ABR.US,D,20211021,000000,17.6218,17.7738,17.5421,17.6042,1156641.0673455,0
+ABR.US,D,20211022,000000,17.6134,17.7108,17.5152,17.6311,675681.52835284,0
+ABR.US,D,20211025,000000,17.6487,17.8722,17.606,17.8536,978406.00709828,0
+ABR.US,D,20211026,000000,17.8981,17.9343,17.7108,17.7201,2794322.560691,0
+ABR.US,D,20211027,000000,17.747,17.7645,17.6218,17.6755,895108.56678681,0
+ABR.US,D,20211028,000000,17.7386,17.7998,17.5374,17.7915,942880.43340941,0
+ABR.US,D,20211029,000000,17.9964,18.104,17.7108,17.9343,2293104.6010497,0
+ABR.US,D,20211101,000000,18.0149,18.4962,18.0057,18.4869,2211504.709402,0
+ABR.US,D,20211102,000000,17.7294,17.7554,17.4262,17.4447,6620780.5928279,0
+ABR.US,D,20211103,000000,17.48,17.6134,17.2741,17.48,4024500.7027778,0
+ABR.US,D,20211104,000000,17.6134,17.6218,17.3724,17.5152,1555748.3472271,0
+ABR.US,D,20211105,000000,17.6134,17.6932,17.4614,17.5059,1648037.187291,0
+ABR.US,D,20211108,000000,17.6134,17.7738,17.5773,17.6134,2204396.3591839,0
+ABR.US,D,20211109,000000,17.7201,17.7998,17.5773,17.6311,1775778.2634903,0
+ABR.US,D,20211110,000000,17.5773,17.7294,17.4706,17.5505,1521936.4996036,0
+ABR.US,D,20211111,000000,17.5689,17.7998,17.5505,17.7645,1399633.1872944,0
+ABR.US,D,20211112,000000,17.7192,17.747,17.4382,17.4465,2274436.9582148,0
+ABR.US,D,20211115,000000,17.4465,17.5468,17.365,17.4382,1266746.6189254,0
+ABR.US,D,20211116,000000,17.4382,17.4465,17.288,17.3195,1017340.6985294,0
+ABR.US,D,20211117,000000,17.2564,17.2972,16.9023,17.02,1885985.193453,0
+ABR.US,D,20211118,000000,17.0747,17.1471,16.5935,16.702,1903382.3710236,0
+ABR.US,D,20211119,000000,16.6658,16.7753,16.5935,16.7112,1456823.5370689,0
+ABR.US,D,20211122,000000,16.7206,16.8745,16.421,16.4386,1906007.4240399,0
+ABR.US,D,20211123,000000,16.4294,16.7428,16.4026,16.702,1579734.041181,0
+ABR.US,D,20211124,000000,16.6296,16.8745,16.5296,16.8022,789574.74887011,0
+ABR.US,D,20211126,000000,16.4386,16.4934,16.1753,16.448,1498644.2769273,0
+ABR.US,D,20211129,000000,16.6566,16.6844,16.2115,16.4026,1594689.5096189,0
+ABR.US,D,20211130,000000,16.3756,16.4934,15.9389,15.9389,3202587.3283139,0
+ABR.US,D,20211201,000000,16.2301,16.4842,15.7303,15.7581,2666989.1550095,0
+ABR.US,D,20211202,000000,15.8035,16.1577,15.6301,16.0483,1865997.4746558,0
+ABR.US,D,20211203,000000,16.1299,16.1846,15.7989,15.8212,1591870.3277845,0
+ABR.US,D,20211206,000000,15.9667,16.3358,15.8712,16.2394,1821934.5469499,0
+ABR.US,D,20211207,000000,16.3385,16.6566,16.3301,16.5842,1774994.1987644,0
+ABR.US,D,20211208,000000,16.5842,16.7753,16.5026,16.6751,1329888.0954642,0
+ABR.US,D,20211209,000000,16.6205,16.6343,16.421,16.4386,729697.87195353,0
+ABR.US,D,20211210,000000,16.5935,16.7566,16.421,16.4934,1471454.3789834,0
+ABR.US,D,20211213,000000,16.448,16.4748,16.1846,16.2477,1655782.9271281,0
+ABR.US,D,20211214,000000,16.2301,16.3478,15.8573,15.8851,1845718.5626318,0
+ABR.US,D,20211215,000000,15.8935,16.0845,15.721,15.9935,1831190.1775935,0
+ABR.US,D,20211216,000000,16.1753,16.2394,15.7757,15.8035,1513126.286748,0
+ABR.US,D,20211217,000000,15.721,15.7581,15.3214,15.5031,5648238.3545259,0
+ABR.US,D,20211220,000000,15.276,15.2944,14.7039,15.1674,3487715.1082036,0
+ABR.US,D,20211221,000000,15.3854,15.9028,15.3038,15.8212,2127528.896721,0
+ABR.US,D,20211222,000000,15.8935,16.371,15.8481,16.3116,1683572.4674207,0
+ABR.US,D,20211223,000000,16.3571,16.5657,16.321,16.4572,1200316.8159089,0
+ABR.US,D,20211227,000000,16.5026,16.5842,16.321,16.575,1371721.7772437,0
+ABR.US,D,20211228,000000,16.575,16.8161,16.5574,16.6473,1109107.5477716,0
+ABR.US,D,20211229,000000,16.7382,16.8207,16.575,16.7928,845105.29725097,0
+ABR.US,D,20211230,000000,16.7753,16.9551,16.7112,16.7382,1261742.4093955,0
+ABR.US,D,20211231,000000,16.7382,16.8114,16.575,16.639,1272160.65596,0
+ABR.US,D,20220103,000000,16.7112,16.9839,16.7112,16.8837,1557341.282028,0
+ABR.US,D,20220104,000000,16.9931,17.1471,16.9116,17.02,1718959.9939502,0
+ABR.US,D,20220105,000000,17.02,17.0923,16.7298,16.7566,1615385.7986015,0
+ABR.US,D,20220106,000000,16.8661,17.0702,16.8022,16.9477,1213622.189394,0
+ABR.US,D,20220107,000000,16.9653,17.1471,16.9245,17.02,1124442.6458979,0
+ABR.US,D,20220110,000000,17.02,17.0387,16.8114,17.0015,1501452.6738272,0
+ABR.US,D,20220111,000000,17.0293,17.1378,16.9107,17.0387,1247274.4199894,0
+ABR.US,D,20220112,000000,17.1016,17.1294,16.9023,16.9839,1574176.5645198,0
+ABR.US,D,20220113,000000,17.0293,17.1203,16.9116,16.9653,1369845.1986699,0
+ABR.US,D,20220114,000000,16.8022,16.8207,16.6222,16.7836,1367882.3406216,0
+ABR.US,D,20220118,000000,16.6928,16.7928,16.548,16.575,1138944.0686005,0
+ABR.US,D,20220119,000000,16.575,16.6296,16.3301,16.3571,1410181.9315643,0
+ABR.US,D,20220120,000000,16.3478,16.4665,16.0168,16.0298,2010938.3641274,0
+ABR.US,D,20220121,000000,15.8851,15.9482,15.4494,15.4576,3188658.5856243,0
+ABR.US,D,20220124,000000,14.9857,15.5124,14.6315,15.4854,4820867.80329,0
+ABR.US,D,20220125,000000,15.2944,15.8304,15.1267,15.721,1951174.7290213,0
+ABR.US,D,20220126,000000,15.9213,16.0984,15.5392,15.6755,2248074.2647342,0
+ABR.US,D,20220127,000000,15.8481,15.9389,15.276,15.4308,2221611.2713644,0
+ABR.US,D,20220128,000000,15.44,15.5031,15.0219,15.4938,1894497.742121,0
+ABR.US,D,20220131,000000,15.44,15.912,15.44,15.9028,1566232.381891,0
+ABR.US,D,20220201,000000,15.9305,15.9844,15.6301,15.9575,1686484.3996902,0
+ABR.US,D,20220202,000000,15.9575,15.9667,15.5847,15.7488,1830295.028044,0
+ABR.US,D,20220203,000000,15.6395,15.7581,15.4938,15.4938,2242975.147782,0
+ABR.US,D,20220204,000000,15.4763,15.6487,15.2991,15.4938,1848459.0144454,0
+ABR.US,D,20220207,000000,15.5764,15.8397,15.5458,15.6218,1215162.2780166,0
+ABR.US,D,20220208,000000,15.5392,15.7757,15.5217,15.6301,2016055.8154678,0
+ABR.US,D,20220209,000000,15.8397,15.989,15.8035,15.8665,1727795.0121548,0
+ABR.US,D,20220210,000000,15.7034,16.0121,15.4938,15.5392,2149925.9698479,0
+ABR.US,D,20220211,000000,15.5485,15.7581,15.3214,15.5031,1852591.8012815,0
+ABR.US,D,20220214,000000,15.44,15.6218,15.1535,15.2129,1814780.9000077,0
+ABR.US,D,20220215,000000,15.3539,15.5031,15.3539,15.467,1090251.1685859,0
+ABR.US,D,20220216,000000,15.44,15.5485,15.3584,15.4763,1487369.7065768,0
+ABR.US,D,20220217,000000,15.4308,15.44,15.1851,15.1943,1943350.2591636,0
+ABR.US,D,20220218,000000,15.5031,15.8665,15.44,15.7395,2518690.9154805,0
+ABR.US,D,20220222,000000,15.7581,15.9667,15.5764,15.8119,2845959.7477782,0
+ABR.US,D,20220223,000000,15.8851,16.0483,15.6802,15.7395,2243343.9925363,0
+ABR.US,D,20220224,000000,15.376,16.0752,15.2129,15.976,2837465.5334985,0
+ABR.US,D,20220225,000000,16.0752,16.2662,15.9575,16.2394,2464890.2705665,0
+ABR.US,D,20220228,000000,16.103,16.421,16.066,16.3478,3926174.456475,0
+ABR.US,D,20220301,000000,16.3571,16.384,15.8119,16.1206,2729166.4584192,0
+ABR.US,D,20220302,000000,16.1846,16.4294,16.1392,16.4026,2441924.8314004,0
+ABR.US,D,20220303,000000,16.5045,16.5973,16.078,16.3284,2485144.3772415,0
+ABR.US,D,20220304,000000,16.2264,16.4396,16.1429,16.4026,2143535.8962563,0
+ABR.US,D,20220307,000000,16.421,16.4768,16.078,16.078,2406116.692432,0
+ABR.US,D,20220308,000000,16.1336,16.4581,16.0657,16.2448,2705503.2340017,0
+ABR.US,D,20220309,000000,16.5323,16.6065,16.1893,16.2078,1875676.9532186,0
+ABR.US,D,20220310,000000,16.1336,16.3468,16.0131,16.3468,1510988.7127634,0
+ABR.US,D,20220311,000000,16.4026,16.5855,16.2078,16.2171,1764104.6505695,0
+ABR.US,D,20220314,000000,16.3747,16.4581,15.9899,16.0131,2247649.3383216,0
+ABR.US,D,20220315,000000,16.0409,16.2171,15.9389,16.0039,2971894.3474769,0
+ABR.US,D,20220316,000000,16.078,16.3006,15.9667,16.2448,2747403.7823742,0
+ABR.US,D,20220317,000000,16.2635,16.4768,16.2448,16.3468,2761702.4483112,0
+ABR.US,D,20220318,000000,15.9297,16.2726,15.8833,16.0131,6932759.6237234,0
+ABR.US,D,20220321,000000,16.0873,16.1429,15.772,15.772,3643011.6916205,0
+ABR.US,D,20220322,000000,15.8461,16.1429,15.8461,15.9018,3967465.6560577,0
+ABR.US,D,20220323,000000,15.9018,16.0965,15.7256,15.7256,2639724.8410189,0
+ABR.US,D,20220324,000000,15.735,16.0409,15.6792,15.9667,1843485.0027317,0
+ABR.US,D,20220325,000000,15.976,16.0873,15.8276,15.9203,2044961.596464,0
+ABR.US,D,20220328,000000,15.9297,16.0409,15.8461,15.9389,1646568.279235,0
+ABR.US,D,20220329,000000,15.9945,16.2171,15.9899,16.1522,2027639.9134336,0
+ABR.US,D,20220330,000000,16.1151,16.1753,15.9852,16.0223,1534923.7175258,0
+ABR.US,D,20220331,000000,16.0687,16.1522,15.8183,15.8183,1836152.3258795,0
+ABR.US,D,20220401,000000,15.8925,16.0687,15.837,16.0409,1820792.4224042,0
+ABR.US,D,20220404,000000,15.9945,16.1151,15.7534,16.0594,1673382.8614641,0
+ABR.US,D,20220405,000000,16.1058,16.1707,15.8091,15.874,2101824.0842348,0
+ABR.US,D,20220406,000000,15.8183,15.8694,15.6237,15.772,2159025.2189436,0
+ABR.US,D,20220407,000000,15.7998,15.8601,15.4706,15.5588,2379489.7680603,0
+ABR.US,D,20220408,000000,15.5773,15.7766,15.3641,15.6886,2100793.0445126,0
+ABR.US,D,20220411,000000,15.6886,15.9018,15.6792,15.6978,989140.25223869,0
+ABR.US,D,20220412,000000,15.7813,15.9185,15.7442,15.8276,1536504.788899,0
+ABR.US,D,20220413,000000,15.8461,16.1522,15.8276,16.0316,1499902.8787637,0
+ABR.US,D,20220414,000000,16.0687,16.3301,16.064,16.2542,1784305.9110663,0
+ABR.US,D,20220418,000000,16.2542,16.4396,16.2124,16.2448,1885159.0674831,0
+ABR.US,D,20220419,000000,16.2726,16.3284,15.8555,16.0409,2854757.0187126,0
+ABR.US,D,20220420,000000,16.1336,16.3608,16.0873,16.2264,1748644.4472049,0
+ABR.US,D,20220421,000000,16.319,16.4906,16.2356,16.2635,1593356.4917355,0
+ABR.US,D,20220422,000000,16.2635,16.2635,15.9018,15.9667,1594873.9319959,0
+ABR.US,D,20220425,000000,15.9018,16.1893,15.7998,16.1893,2302550.0465374,0
+ABR.US,D,20220426,000000,16.0965,16.2078,15.8925,15.9111,1598044.7026895,0
+ABR.US,D,20220427,000000,15.9575,16.1336,15.8833,15.9389,1740233.2769196,0
+ABR.US,D,20220428,000000,16.0594,16.2635,15.9667,16.2448,1689396.3319599,0
+ABR.US,D,20220429,000000,16.282,16.3284,15.7905,15.8555,1581625.7186628,0
+ABR.US,D,20220502,000000,15.9018,16.0039,15.5355,15.7442,1998715.7980493,0
+ABR.US,D,20220503,000000,15.7628,16.1429,15.7071,16.1058,2243712.8372905,0
+ABR.US,D,20220504,000000,16.1522,16.3654,15.9714,16.319,1892762.4461871,0
+ABR.US,D,20220505,000000,16.2356,16.3347,15.9111,16.0131,2270639.5828365,0
+ABR.US,D,20220506,000000,15.9018,16.2448,15.9018,16.0873,1884574.5240423,0
+ABR.US,D,20220509,000000,15.8555,15.9575,15.4243,15.5124,3400648.3333431,0
+ABR.US,D,20220510,000000,15.5958,16.0224,15.3686,15.5124,3439449.2915885,0
+ABR.US,D,20220511,000000,15.5309,15.7164,15.2991,15.3918,3480785.7878954,0
+ABR.US,D,20220512,000000,15.4382,15.5031,15.123,15.4011,4245939.1314646,0
+ABR.US,D,20220513,000000,15.4938,15.7534,15.4105,15.6237,3408243.0840996,0
+ABR.US,D,20220516,000000,15.7628,15.9389,15.6886,15.9018,3886715.6172353,0
+ABR.US,D,20220517,000000,16.0409,16.1615,15.874,16.0965,3826754.617831,0
+ABR.US,D,20220518,000000,15.7906,15.9714,15.5031,15.5773,4586125.0796115,0
+ABR.US,D,20220519,000000,15.4445,15.6532,15.3022,15.3116,3043355.4547078,0
+ABR.US,D,20220520,000000,15.435,15.4445,14.7519,14.8658,4919399.6362889,0
+ABR.US,D,20220523,000000,14.9512,15.3543,14.918,15.2832,2545428.6307455,0
+ABR.US,D,20220524,000000,15.3212,15.4255,14.9627,15.3685,2485092.0074834,0
+ABR.US,D,20220525,000000,15.3212,15.5203,15.2168,15.2832,2262891.1134618,0
+ABR.US,D,20220526,000000,15.3496,15.601,15.3496,15.4635,1985728.4466675,0
+ABR.US,D,20220527,000000,15.5488,15.786,15.5243,15.7671,2849344.328609,0
+ABR.US,D,20220531,000000,15.786,15.7955,15.4824,15.5773,2165481.8305188,0
+ABR.US,D,20220601,000000,15.5773,15.6342,15.3306,15.5678,2412220.0396399,0
+ABR.US,D,20220602,000000,15.5868,15.7196,15.4066,15.6437,2171214.0205485,0
+ABR.US,D,20220603,000000,15.6153,15.6437,15.435,15.5299,1777122.2666608,0
+ABR.US,D,20220606,000000,15.6342,15.6532,15.2927,15.3116,2492706.818218,0
+ABR.US,D,20220607,000000,15.2927,15.3828,15.2358,15.3685,2211810.532982,0
+ABR.US,D,20220608,000000,15.3306,15.3306,15.02,15.065,2161257.0019718,0
+ABR.US,D,20220609,000000,15.103,15.1598,14.8278,14.8278,2276364.6060987,0
+ABR.US,D,20220610,000000,14.7235,14.8089,14.3156,14.4105,3030807.4609392,0
+ABR.US,D,20220613,000000,14.0215,14.0973,13.1866,13.2435,6566323.8184134,0
+ABR.US,D,20220614,000000,13.2435,13.2626,12.5415,12.6553,6724988.8988934,0
+ABR.US,D,20220615,000000,12.6174,12.7549,12.1905,12.5035,6566396.5512403,0
+ABR.US,D,20220616,000000,12.2759,12.2854,11.6308,11.6782,6263577.1162733,0
+ABR.US,D,20220617,000000,11.7161,12.2095,11.5501,12.2,6132490.4263316,0
+ABR.US,D,20220621,000000,12.3992,12.5605,12.2569,12.2664,4396715.1905489,0
+ABR.US,D,20220622,000000,12.1241,12.4182,12.1241,12.238,3822846.8626331,0
+ABR.US,D,20220623,000000,12.2664,12.4846,12.219,12.4182,2663223.1330678,0
+ABR.US,D,20220624,000000,12.4846,13.1772,12.4751,12.959,5501764.0016521,0
+ABR.US,D,20220627,000000,13.0538,13.1415,12.774,12.8167,2179613.0808936,0
+ABR.US,D,20220628,000000,12.959,13.0918,12.6411,12.6743,1920764.3290636,0
+ABR.US,D,20220629,000000,12.6079,12.6506,12.4656,12.5889,1785441.2154865,0
+ABR.US,D,20220630,000000,12.4467,12.5795,12.3471,12.4371,1830208.7974213,0
+ABR.US,D,20220701,000000,12.3613,12.7976,12.3613,12.7787,1749875.9172883,0
+ABR.US,D,20220705,000000,12.6933,13.0111,12.5225,12.9874,2471492.0229738,0
+ABR.US,D,20220706,000000,12.9874,13.1961,12.6743,12.7313,2145372.7850615,0
+ABR.US,D,20220707,000000,12.7976,13.0722,12.7976,13.0538,1817966.4923449,0
+ABR.US,D,20220708,000000,13.0823,13.2341,12.921,13.1202,2313371.9116453,0
+ABR.US,D,20220711,000000,13.1108,13.2245,13.0064,13.0443,1648036.2565052,0
+ABR.US,D,20220712,000000,13.0348,13.2862,12.9684,13.1202,1760549.7231436,0
+ABR.US,D,20220713,000000,13.0633,13.3432,12.9494,13.2435,1481553.9782944,0
+ABR.US,D,20220714,000000,13.1108,13.1391,12.7028,12.8356,1953600.5651089,0
+ABR.US,D,20220715,000000,13.1012,13.1923,12.7219,13.1202,1884785.8240813,0
+ABR.US,D,20220718,000000,13.2245,13.5281,13.057,13.4238,1842694.5993525,0
+ABR.US,D,20220719,000000,13.5281,14.0296,13.5281,14.0215,1614208.1133582,0
+ABR.US,D,20220720,000000,14.0025,14.1779,13.9076,14.1258,1582349.0270291,0
+ABR.US,D,20220721,000000,14.0594,14.4436,13.8792,14.4389,1618053.4662873,0
+ABR.US,D,20220722,000000,14.5338,14.6856,14.344,14.4578,2106861.2803292,0
+ABR.US,D,20220725,000000,14.4674,14.7519,14.4389,14.7235,1561082.580937,0
+ABR.US,D,20220726,000000,14.7045,14.8183,14.4768,14.8089,2037055.6862989,0
+ABR.US,D,20220727,000000,14.8753,15.1598,14.8183,15.065,2068422.5084235,0
+ABR.US,D,20220728,000000,15.1315,15.5963,15.1315,15.5773,2532029.9791333,0
+ABR.US,D,20220729,000000,15.7101,15.9093,15.6057,15.7671,2783274.4612181,0
+ABR.US,D,20220801,000000,15.6627,15.8904,15.3496,15.7006,2416070.6630637,0
+ABR.US,D,20220802,000000,15.103,15.435,14.3643,14.4105,9652418.7686975,0
+ABR.US,D,20220803,000000,14.4578,14.7614,14.2776,14.6571,5028206.8910581,0
+ABR.US,D,20220804,000000,14.7045,14.8468,14.4674,14.8183,2314281.5990297,0
+ABR.US,D,20220805,000000,14.7614,14.9559,14.7045,14.8373,1663319.6370201,0
+ABR.US,D,20220808,000000,14.9986,15.3258,14.9986,15.2073,2791842.1773935,0
+ABR.US,D,20220809,000000,15.1978,15.2452,14.8753,15.0461,1794183.9120857,0
+ABR.US,D,20220810,000000,15.2832,15.3781,15.1978,15.2168,2248700.8335465,0
+ABR.US,D,20220811,000000,15.2642,15.3496,15.0365,15.1219,2384357.0423882,0
+ABR.US,D,20220812,000000,15.1316,15.3261,15.0538,15.3067,2022546.1789722,0
+ABR.US,D,20220815,000000,15.2678,15.3359,15.1316,15.2581,1353555.3637118,0
+ABR.US,D,20220816,000000,15.2581,15.4428,15.2094,15.3845,1674080.171201,0
+ABR.US,D,20220817,000000,15.365,15.365,15.0344,15.19,1844517.1740252,0
+ABR.US,D,20220818,000000,15.2094,15.4428,15.2046,15.2581,1592563.0664625,0
+ABR.US,D,20220819,000000,15.1414,15.1803,14.9469,15.0247,1341294.8407116,0
+ABR.US,D,20220822,000000,14.8302,14.8642,14.5919,14.6357,1995966.459228,0
+ABR.US,D,20220823,000000,14.7232,15.0101,14.7135,14.8983,1351594.3792816,0
+ABR.US,D,20220824,000000,14.9177,15.0717,14.8496,14.8983,1600776.1669576,0
+ABR.US,D,20220825,000000,14.908,15.1414,14.908,15.0149,1417617.9588969,0
+ABR.US,D,20220826,000000,15.0149,15.0927,14.6551,14.7524,1436281.7593208,0
+ABR.US,D,20220829,000000,14.6843,14.9615,14.5676,14.8399,1675913.6453694,0
+ABR.US,D,20220830,000000,14.9469,14.9566,14.4412,14.4509,1669204.9603024,0
+ABR.US,D,20220831,000000,14.5773,14.79,14.3731,14.5676,2340915.6517127,0
+ABR.US,D,20220901,000000,14.4606,14.5093,13.8237,14.1592,2792327.6863729,0
+ABR.US,D,20220902,000000,14.3439,14.4266,14.0668,14.1397,1635300.5986619,0
+ABR.US,D,20220906,000000,14.2953,14.412,14.023,14.1883,2312981.6495906,0
+ABR.US,D,20220907,000000,14.1592,14.3926,14.0328,14.3926,1503496.1202523,0
+ABR.US,D,20220908,000000,14.2467,14.4606,14.1786,14.4412,1738606.5335481,0
+ABR.US,D,20220909,000000,14.5773,14.8253,14.5384,14.7816,1640564.5101974,0
+ABR.US,D,20220912,000000,14.9177,15.0198,14.8702,14.9274,1512192.5257721,0
+ABR.US,D,20220913,000000,14.6357,14.6989,14.3537,14.3828,1694214.4528704,0
+ABR.US,D,20220914,000000,14.5773,14.7135,14.5384,14.694,1857453.2957515,0
+ABR.US,D,20220915,000000,14.6746,14.7232,14.3148,14.3537,2060003.3466989,0
+ABR.US,D,20220916,000000,14.2078,14.3294,14.1203,14.2661,3730236.6155647,0
+ABR.US,D,20220919,000000,14.1008,14.4217,14.0328,14.2953,1910559.2631946,0
+ABR.US,D,20220920,000000,14.2272,14.2856,13.9355,13.9647,1410883.5661158,0
+ABR.US,D,20220921,000000,14.0814,14.1203,13.7021,13.7021,1556339.8690117,0
+ABR.US,D,20220922,000000,13.6632,13.7021,13.0603,13.1089,2477726.9645169,0
+ABR.US,D,20220923,000000,12.8561,12.9144,12.3504,12.5546,3551607.0784167,0
+ABR.US,D,20220926,000000,12.4476,12.5561,11.8982,12.01,3278219.9354692,0
+ABR.US,D,20220927,000000,12.224,12.2823,11.6794,11.7863,2676392.0657122,0
+ABR.US,D,20220928,000000,11.8641,12.1267,11.6988,12.0586,2953069.7960623,0
+ABR.US,D,20220929,000000,11.8641,11.9808,11.1251,11.2612,4690442.3593344,0
+ABR.US,D,20220930,000000,11.3293,11.6008,11.1737,11.1834,2801614.3410081,0
+ABR.US,D,20221003,000000,11.3487,11.7397,10.8529,11.5919,2663755.1817778,0
+ABR.US,D,20221004,000000,11.9517,12.5643,11.9517,12.506,3676782.0515186,0
+ABR.US,D,20221005,000000,12.2045,12.2531,11.6017,12.0781,2695121.6778842,0
+ABR.US,D,20221006,000000,12.01,12.0684,11.5189,11.7183,3025396.9071706,0
+ABR.US,D,20221007,000000,11.6016,11.8447,11.3974,11.5238,2452733.9248859,0
+ABR.US,D,20221010,000000,11.4946,11.7134,11.2515,11.3196,1965144.9666602,0
+ABR.US,D,20221011,000000,11.3293,12.0201,11.1931,11.9517,2961719.9276968,0
+ABR.US,D,20221012,000000,11.9517,12.0586,11.5481,11.903,2634993.3912623,0
+ABR.US,D,20221013,000000,11.6113,12.1851,11.4363,12.117,2526668.2822786,0
+ABR.US,D,20221014,000000,12.224,12.4282,11.7183,11.7572,2386900.5823549,0
+ABR.US,D,20221017,000000,11.9614,12.2483,11.8641,11.9906,2891877.2100774,0
+ABR.US,D,20221018,000000,12.2434,12.4185,12.0829,12.1851,2170301.7798156,0
+ABR.US,D,20221019,000000,12.0489,12.2531,11.9322,12.0586,1978466.7040978,0
+ABR.US,D,20221020,000000,12.1073,12.1948,11.835,11.8739,2023227.9475496,0
+ABR.US,D,20221021,000000,11.9711,12.0197,11.6716,11.9614,1848721.9277405,0
+ABR.US,D,20221024,000000,12.0684,12.1948,11.8641,12.117,1486394.3205361,0
+ABR.US,D,20221025,000000,12.2045,12.8463,12.1364,12.7102,1924059.9263221,0
+ABR.US,D,20221026,000000,12.8561,13.0397,12.6518,12.8463,2056061.8399758,0
+ABR.US,D,20221027,000000,13.0214,13.3666,12.9484,13.07,1645077.7564817,0
+ABR.US,D,20221028,000000,13.0311,13.5417,13.0019,13.4493,1694813.9567628,0
+ABR.US,D,20221031,000000,13.3617,13.5076,13.2159,13.3909,1337648.4585462,0
+ABR.US,D,20221101,000000,13.6924,13.7994,13.2402,13.3228,1648001.2377272,0
+ABR.US,D,20221102,000000,13.2256,13.5368,12.963,12.9728,1418464.2568445,0
+ABR.US,D,20221103,000000,12.7394,12.9241,12.4379,12.7977,2799249.2313125,0
+ABR.US,D,20221104,000000,13.7702,14.2272,13.4298,14.0717,3622721.8137288,0
+ABR.US,D,20221107,000000,14.2467,14.3634,13.9452,14.0814,2220161.3771244,0
+ABR.US,D,20221108,000000,14.0911,14.3148,13.7945,13.9161,3023221.0062506,0
+ABR.US,D,20221109,000000,13.7896,14.1008,13.634,13.741,2031874.9942584,0
+ABR.US,D,20221110,000000,14.3439,14.5093,13.8577,14.5093,4197388.9694033,0
+ABR.US,D,20221111,000000,14.4412,14.6454,14.1981,14.5871,3916570.2404689,0
+ABR.US,D,20221114,000000,14.5871,14.5983,14.305,14.3634,3303355.9099905,0
+ABR.US,D,20221115,000000,14.5968,14.694,14.2467,14.4315,3828591.2447186,0
+ABR.US,D,20221116,000000,14.3245,14.3828,14.0668,14.13,2139442.239831,0
+ABR.US,D,20221117,000000,13.85,14.03,13.62,14.01,1882383,0
+ABR.US,D,20221118,000000,14.23,14.31,13.97,14.31,1608800,0
+ABR.US,D,20221121,000000,14.29,14.49,14.215,14.48,1524431,0
+ABR.US,D,20221122,000000,14.48,14.7,14.35,14.64,1347654,0
+ABR.US,D,20221123,000000,14.57,14.66,14.36,14.44,1213228,0
+ABR.US,D,20221125,000000,14.47,14.78,14.46,14.64,683650,0
+ABR.US,D,20221128,000000,14.56,14.72,14.545,14.59,1410455,0
+ABR.US,D,20221129,000000,14.59,14.66,14.42,14.66,949908,0
+ABR.US,D,20221130,000000,14.66,14.91,14.46,14.88,2233204,0
+ABR.US,D,20221201,000000,14.98,15.23,14.782,14.81,1698289,0
+ABR.US,D,20221202,000000,14.6,14.82,14.4,14.77,1059607,0
+ABR.US,D,20221205,000000,14.63,14.68,14.38,14.4,1174406,0
+ABR.US,D,20221206,000000,14.38,14.4,13.825,14.03,1736929,0
+ABR.US,D,20221207,000000,13.99,14.1,13.8,13.96,1596287,0
+ABR.US,D,20221208,000000,14.02,14.275,13.89,13.93,2990695,0
+ABR.US,D,20221209,000000,13.95,14.17,13.81,14.01,1549940,0
+ABR.US,D,20221212,000000,14.02,14.16,13.87,14.13,1628793,0
+ABR.US,D,20221213,000000,14.5,14.6399,13.95,14.08,2943262,0
+ABR.US,D,20221214,000000,14.02,14.165,13.82,13.88,1613822,0
+ABR.US,D,20221215,000000,13.72,13.78,13.52,13.69,1401241,0
+ABR.US,D,20221216,000000,13.52,13.65,13.36,13.5,2449925,0
+ABR.US,D,20221219,000000,13.54,13.705,13.36,13.44,1495009,0
+ABR.US,D,20221220,000000,13.37,13.53,13.19,13.4,1094840,0
+ABR.US,D,20221221,000000,13.55,13.71,13.535,13.68,1021881,0
+ABR.US,D,20221222,000000,13.58,13.6,13.24,13.59,1089390,0
+ABR.US,D,20221223,000000,13.53,13.73,13.515,13.7,821598,0
+ABR.US,D,20221227,000000,13.68,13.725,13.5029,13.59,1098691,0
+ABR.US,D,20221228,000000,13.56,13.58,13.1,13.15,1271827,0
+ABR.US,D,20221229,000000,13.2,13.3525,13.12,13.25,1706569,0
+ABR.US,D,20221230,000000,13.16,13.24,13.015,13.19,1699778,0
+ABR.US,D,20230103,000000,13.38,13.62,13.29,13.55,1416462,0
+ABR.US,D,20230104,000000,13.75,13.935,13.68,13.81,1641196,0
+ABR.US,D,20230105,000000,13.75,13.8046,13.54,13.66,1158070,0
+ABR.US,D,20230106,000000,13.75,13.94,13.66,13.79,2205139,0
+ABR.US,D,20230109,000000,13.9,13.95,13.73,13.74,1423788,0
+ABR.US,D,20230110,000000,13.75,13.98,13.68,13.96,899967,0
+ABR.US,D,20230111,000000,14,14.24,14,14.09,1220120,0
+ABR.US,D,20230112,000000,14.22,14.2389,14.05,14.13,1350191,0
+ABR.US,D,20230113,000000,14.01,14.325,14.01,14.3,1067065,0
+ABR.US,D,20230117,000000,14.25,14.43,14.185,14.24,1537929,0
+ABR.US,D,20230118,000000,14.33,14.39,14.12,14.17,1251435,0
+ABR.US,D,20230119,000000,14.01,14.17,13.9545,14.17,1148391,0
+ABR.US,D,20230120,000000,14.2,14.31,14.02,14.27,1304704,0
+ABR.US,D,20230123,000000,14.3,14.4799,14.285,14.4,1159843,0
+ABR.US,D,20230124,000000,14.25,14.49,14.25,14.36,899698,0
+ABR.US,D,20230125,000000,14.33,14.5,14.225,14.46,1173278,0
+ABR.US,D,20230126,000000,14.55,14.71,14.5,14.67,1195156,0
+ABR.US,D,20230127,000000,14.74,14.92,14.645,14.89,1533864,0
+ABR.US,D,20230130,000000,14.8,14.85,14.525,14.61,1518424,0
+ABR.US,D,20230131,000000,14.7,15.01,14.7,14.93,1837311,0
+ABR.US,D,20230201,000000,14.93,15.26,14.855,15.16,2274752,0
+ABR.US,D,20230202,000000,15.31,15.39,15.14,15.34,1973472,0
+ABR.US,D,20230203,000000,15.15,15.37,15.02,15.31,1502437,0
+ABR.US,D,20230206,000000,15.25,15.25,14.72,14.83,2069188,0
+ABR.US,D,20230207,000000,14.82,15.21,14.75,15.12,2557846,0
+ABR.US,D,20230208,000000,15.11,15.15,14.855,14.87,1950467,0
+ABR.US,D,20230209,000000,15,15.06,14.34,14.44,2750446,0
+ABR.US,D,20230210,000000,14.46,14.65,14.37,14.65,2154328,0
+ABR.US,D,20230213,000000,14.7,15.0684,14.66,15,1865905,0
+ABR.US,D,20230214,000000,14.95,14.975,14.72,14.89,1312390,0
+ABR.US,D,20230215,000000,14.78,15.03,14.73,15,1312538,0
+ABR.US,D,20230216,000000,14.83,15,14.7897,14.89,2194095,0
+ABR.US,D,20230217,000000,15.21,15.625,14.91,15.54,3524198,0
+ABR.US,D,20230221,000000,15.45,15.55,15.2,15.3,3598404,0
+ABR.US,D,20230222,000000,15.33,15.5253,15.25,15.29,3500859,0
+ABR.US,D,20230223,000000,15.43,15.45,15.1625,15.36,1968274,0
+ABR.US,D,20230224,000000,15.25,15.33,15.1539,15.28,1982640,0
+ABR.US,D,20230227,000000,15.42,15.51,15.0336,15.13,2703680,0
+ABR.US,D,20230228,000000,15.15,15.3165,15.03,15.08,4120084,0
+ABR.US,D,20230301,000000,15.07,15.095,14.79,14.99,3320405,0
+ABR.US,D,20230302,000000,14.66,15,14.59,14.97,3548048,0
+ABR.US,D,20230303,000000,15,15.1873,14.97,15.07,3478155,0
+ABR.US,D,20230306,000000,15.18,15.3,15.11,15.24,3569558,0
+ABR.US,D,20230307,000000,15.25,15.325,14.94,15.04,2342751,0
+ABR.US,D,20230308,000000,15.1,15.12,14.515,14.8,2911057,0
+ABR.US,D,20230309,000000,14.82,14.8295,14.09,14.11,3758763,0
+ABR.US,D,20230310,000000,13.59,13.65,12.93,13.15,5387172,0
+ABR.US,D,20230313,000000,12.85,13.225,12.31,12.99,5768321,0
+ABR.US,D,20230314,000000,13.28,13.44,11.7403,12.12,15547874,0
+ABR.US,D,20230315,000000,11.51,11.61,11.08,11.53,10201285,0
+ABR.US,D,20230316,000000,11.6,11.8,11.365,11.5,4654546,0
+ABR.US,D,20230317,000000,11.79,11.79,11.07,11.19,7068606,0
+ABR.US,D,20230320,000000,11.58,12.245,11.56,11.82,8943713,0
+ABR.US,D,20230321,000000,11.97,12.21,11.84,11.91,4039347,0
+ABR.US,D,20230322,000000,11.86,11.9,11.13,11.14,6037923,0
+ABR.US,D,20230323,000000,11.22,11.385,10.795,10.84,6586801,0
+ABR.US,D,20230324,000000,10.67,11.155,10.58,11.11,4525962,0
+ABR.US,D,20230327,000000,11.37,11.45,11.135,11.18,4828866,0
+ABR.US,D,20230328,000000,11.12,11.14,10.77,10.94,5311071,0
+ABR.US,D,20230329,000000,11.09,11.11,10.93,11.04,3317848,0
+ABR.US,D,20230330,000000,11.16,11.23,10.9,11.07,3138091,0
+ABR.US,D,20230331,000000,11.15,11.49,11.06,11.49,3408213,0
+ABR.US,D,20230403,000000,11.5,11.695,11.38,11.46,3357341,0
+ABR.US,D,20230404,000000,11.51,11.54,11.19,11.25,3080798,0
+ABR.US,D,20230405,000000,11.12,11.285,11.05,11.21,2618912,0
+ABR.US,D,20230406,000000,11.27,11.31,10.9,10.95,3868723,0
+ABR.US,D,20230410,000000,10.91,10.95,10.26,10.66,9976011,0
+ABR.US,D,20230411,000000,10.67,10.84,10.61,10.75,3409221,0
+ABR.US,D,20230412,000000,10.83,10.845,10.54,10.62,4771955,0
+ABR.US,D,20230413,000000,10.56,10.61,10.245,10.42,5459808,0
+ABR.US,D,20230414,000000,10.5,10.6,10.19,10.32,5028772,0
+ABR.US,D,20230417,000000,10.34,10.545,10.19,10.52,3405890,0
+ABR.US,D,20230418,000000,10.46,10.645,10.305,10.45,3940570,0
+ABR.US,D,20230419,000000,10.37,11.188,10.37,11.05,6441275,0
+ABR.US,D,20230420,000000,10.9,10.95,10.725,10.93,3501185,0
+ABR.US,D,20230421,000000,10.89,10.92,10.51,10.69,4461752,0
+ABR.US,D,20230424,000000,10.43,10.565,10.1,10.49,6900793,0
+ABR.US,D,20230425,000000,10.43,10.51,10.29,10.42,3528713,0
+ABR.US,D,20230426,000000,10.41,10.75,10.35,10.48,3129920,0
+ABR.US,D,20230427,000000,10.58,11.06,10.57,11.02,4222394,0
+ABR.US,D,20230428,000000,10.98,11.475,10.96,11.47,4471199,0
+ABR.US,D,20230501,000000,11.33,11.3793,11.05,11.21,4593729,0
+ABR.US,D,20230502,000000,11.15,11.3,10.79,11.28,5505924,0
+ABR.US,D,20230503,000000,11.3,11.52,11.02,11.02,4007557,0
+ABR.US,D,20230504,000000,11.02,11.09,10.7,10.91,5085660,0
+ABR.US,D,20230505,000000,11.51,11.88,11.06,11.75,7366594,0
+ABR.US,D,20230508,000000,12.1,12.5,11.92,12.21,11087495,0
+ABR.US,D,20230509,000000,12.2,12.42,11.99,12.31,3554425,0
+ABR.US,D,20230510,000000,12.52,12.55,12.1,12.23,3664118,0
+ABR.US,D,20230511,000000,12.21,12.25,11.9719,12.18,3624061,0
+ABR.US,D,20230512,000000,12.3,12.465,12.18,12.42,2705634,0
+ABR.US,D,20230515,000000,12.53,12.86,12.5,12.78,3785031,0
+ABR.US,D,20230516,000000,12.78,12.83,12.45,12.46,3642535,0
+ABR.US,D,20230517,000000,12.62,12.9601,12.57,12.87,4508662,0
+ABR.US,D,20230518,000000,12.6,12.85,12.4931,12.81,4275926,0
+ABR.US,D,20230519,000000,12.85,12.87,12.18,12.3,3987867,0
+ABR.US,D,20230522,000000,12.3,12.58,12.13,12.51,3333250,0
+ABR.US,D,20230523,000000,12.5,12.92,12.4808,12.55,2936620,0
+ABR.US,D,20230524,000000,12.45,12.49,12.155,12.22,3100187,0
+ABR.US,D,20230525,000000,12.22,12.29,11.92,12.24,2392874,0
+ABR.US,D,20230526,000000,12.28,12.82,12.23,12.64,2907685,0
+ABR.US,D,20230530,000000,12.67,12.75,12.48,12.68,1931774,0
+ABR.US,D,20230531,000000,12.65,12.78,12.455,12.61,2618611,0
+ABR.US,D,20230601,000000,12.63,12.88,12.55,12.85,2071227,0
+ABR.US,D,20230602,000000,13.04,13.62,13.04,13.44,4850992,0
+ABR.US,D,20230605,000000,13.5,13.69,13.4,13.57,2424371,0
+ABR.US,D,20230606,000000,13.55,14.08,13.4701,13.91,2954150,0
+ABR.US,D,20230607,000000,13.98,14.22,13.9,14.19,3135193,0
+ABR.US,D,20230608,000000,14.08,14.21,13.88,14.13,2325146,0
+ABR.US,D,20230609,000000,14.08,14.169,13.915,14.09,1688355,0
+ABR.US,D,20230612,000000,14.14,14.27,13.98,14.03,2768618,0
+ABR.US,D,20230613,000000,14.12,14.32,14.08,14.18,2301420,0
+ABR.US,D,20230614,000000,14.24,14.375,14.04,14.12,3013946,0
+ABR.US,D,20230615,000000,13.99,14.28,13.98,14.19,2666137,0
+ABR.US,D,20230616,000000,14.27,14.3,13.84,13.87,3956216,0
+ABR.US,D,20230620,000000,13.7,13.8,13.31,13.44,4158196,0
+ABR.US,D,20230621,000000,14.24,14.6,14.04,14.43,16966494,0
+ABR.US,D,20230622,000000,14.34,14.61,13.95,14.08,47487009,0
+ABR.US,D,20230623,000000,13.9,13.96,13.58,13.65,7508086,0
+ABR.US,D,20230626,000000,13.6,14.18,13.36,13.94,4352187,0
+ABR.US,D,20230627,000000,14.07,14.44,13.935,14.3,3344415,0
+ABR.US,D,20230628,000000,14.3,14.41,14.2,14.39,2392666,0
+ABR.US,D,20230629,000000,14.39,14.7,14.37,14.59,5152202,0
+ABR.US,D,20230630,000000,14.7,14.9,14.61,14.82,3647219,0
+ABR.US,D,20230703,000000,14.95,15.05,14.7833,15.05,1918737,0
+ABR.US,D,20230705,000000,15,15.09,14.865,15.05,4072564,0
+ABR.US,D,20230706,000000,14.86,14.88,14.44,14.62,3271615,0
+ABR.US,D,20230707,000000,14.59,14.845,14.56,14.68,5723026,0
+ABR.US,D,20230710,000000,14.7,15.325,14.67,15.29,3390228,0
+ABR.US,D,20230711,000000,15.35,15.69,15.3205,15.69,3306260,0
+ABR.US,D,20230712,000000,15.96,16.07,15.755,15.78,2868978,0
+ABR.US,D,20230713,000000,15.85,15.95,15.715,15.9,2470795,0
+ABR.US,D,20230714,000000,15.82,15.8499,15.61,15.76,2552562,0
+ABR.US,D,20230717,000000,15.78,16.1,15.7,16.08,2030923,0
+ABR.US,D,20230718,000000,16.08,16.52,16.07,16.32,2577134,0
+ABR.US,D,20230719,000000,16.55,16.89,16.54,16.84,3548750,0
+ABR.US,D,20230720,000000,16.84,16.8701,16.591,16.66,3624375,0
+ABR.US,D,20230721,000000,16.73,16.828,16.352,16.54,3494000,0
+ABR.US,D,20230724,000000,16.23,16.475,16.165,16.29,3217600,0
+ABR.US,D,20230725,000000,16.32,16.4327,16.02,16.04,2193445,0
+ABR.US,D,20230726,000000,16.04,16.575,16.04,16.54,3385045,0
+ABR.US,D,20230727,000000,16.6,16.72,16.14,16.15,3852978,0
+ABR.US,D,20230728,000000,16.8,17.74,16.58,17.62,10586064,0
+ABR.US,D,20230731,000000,17.16,17.345,16.58,16.91,7641581,0
+ABR.US,D,20230801,000000,16.95,16.96,16.325,16.36,4059476,0
+ABR.US,D,20230802,000000,16.1,16.49,16.03,16.27,2772921,0
+ABR.US,D,20230803,000000,16.34,16.52,16.17,16.48,2636870,0
+ABR.US,D,20230804,000000,16.55,16.79,16.53,16.71,3821238,0
+ABR.US,D,20230807,000000,16.76,16.95,16.545,16.74,2602611,0
+ABR.US,D,20230808,000000,16.51,16.64,16.32,16.51,2482441,0
+ABR.US,D,20230809,000000,16.5,16.745,16.47,16.51,3655834,0
+ABR.US,D,20230810,000000,16.67,16.765,16.36,16.59,2095937,0
+ABR.US,D,20230811,000000,16.58,16.665,16.47,16.58,2136044,0
+ABR.US,D,20230814,000000,16.12,16.22,15.77,16.08,2702618,0
+ABR.US,D,20230815,000000,15.89,16.02,15.55,15.69,2648104,0
+ABR.US,D,20230816,000000,15.7,15.885,15.445,15.47,2044363,0
+ABR.US,D,20230817,000000,15.45,15.49,15.02,15.03,3433106,0
+ABR.US,D,20230818,000000,14.85,15.14,14.7,15.05,3519816,0
+ABR.US,D,20230821,000000,15.1,15.27,15,15.23,2636828,0
+ABR.US,D,20230822,000000,15.41,15.4776,15.015,15.05,1970154,0
+ABR.US,D,20230823,000000,15.15,15.37,15.09,15.34,2376343,0
+ABR.US,D,20230824,000000,15.29,15.72,15.275,15.44,2072843,0
+ABR.US,D,20230825,000000,15.49,15.69,15.225,15.55,1837293,0
+ABR.US,D,20230828,000000,15.6,15.935,15.59,15.8,2780445,0
+ABR.US,D,20230829,000000,15.8,16.19,15.71,16.01,2135289,0
+ABR.US,D,20230830,000000,15.95,16.1,15.9,15.97,2719487,0
+ABR.US,D,20230831,000000,16.12,16.21,15.91,15.96,7776612,0
+ABR.US,D,20230901,000000,16.13,16.28,16.035,16.16,2892754,0
+ABR.US,D,20230905,000000,16,16.16,15.92,15.96,2267562,0
+ABR.US,D,20230906,000000,15.95,16.1402,15.81,15.85,1681126,0
+ABR.US,D,20230907,000000,15.85,15.93,15.77,15.81,1978603,0
+ABR.US,D,20230908,000000,15.79,16.0099,15.7101,15.91,1589907,0
+ABR.US,D,20230911,000000,16,16.07,15.84,15.99,2091611,0
+ABR.US,D,20230912,000000,15.9,16.01,15.725,15.74,1660310,0
+ABR.US,D,20230913,000000,15.65,15.8098,15.525,15.65,1775654,0
+ABR.US,D,20230914,000000,15.85,15.93,15.745,15.87,1404081,0
+ABR.US,D,20230915,000000,15.87,16.06,15.73,16.03,4095252,0
+ABR.US,D,20230918,000000,16.03,16.04,15.74,15.76,2078970,0
+ABR.US,D,20230919,000000,15.77,15.89,15.59,15.77,1622761,0
+ABR.US,D,20230920,000000,15.82,15.89,15.47,15.48,2068926,0
+ABR.US,D,20230921,000000,15.35,15.4,14.87,14.87,5643059,0
+ABR.US,D,20230922,000000,15.01,15.065,14.845,14.89,2185997,0
+ABR.US,D,20230925,000000,14.8,14.89,14.72,14.79,2020492,0
+ABR.US,D,20230926,000000,14.67,15,14.65,14.73,2398188,0
+ABR.US,D,20230927,000000,14.82,15.045,14.775,14.84,2218539,0
+ABR.US,D,20230928,000000,14.82,15.2794,14.78,15.23,2615643,0
+ABR.US,D,20230929,000000,15.34,15.435,15.15,15.18,2820928,0
+ABR.US,D,20231002,000000,15.13,15.15,14.36,14.41,3557688,0
+ABR.US,D,20231003,000000,14.26,14.385,13.665,13.85,7042858,0
+ABR.US,D,20231004,000000,13.76,13.82,13.29,13.55,5739349,0
+ABR.US,D,20231005,000000,13.45,13.965,13.31,13.87,3844937,0
+ABR.US,D,20231006,000000,13.65,13.9999,13.535,13.68,4923406,0
+ABR.US,D,20231009,000000,13.58,14.215,13.57,14.19,2810821,0
+ABR.US,D,20231010,000000,14.28,14.53,14.07,14.47,3951672,0
+ABR.US,D,20231011,000000,14.59,14.81,14.555,14.63,3412771,0
+ABR.US,D,20231012,000000,14.64,14.73,14.13,14.31,2752426,0
+ABR.US,D,20231013,000000,14.41,14.46,13.97,14.23,2603837,0
+ABR.US,D,20231016,000000,14.42,14.71,14.315,14.6,2084368,0
+ABR.US,D,20231017,000000,14.48,14.76,14.47,14.58,1921670,0
+ABR.US,D,20231018,000000,14.42,14.45,14.17,14.3,2560475,0
+ABR.US,D,20231019,000000,14.21,14.39,13.94,13.94,2833026,0
+ABR.US,D,20231020,000000,13.97,14.255,13.85,14,3303661,0
+ABR.US,D,20231023,000000,13.92,14.03,13.59,13.63,4002655,0
+ABR.US,D,20231024,000000,13.63,13.94,13.63,13.75,2914063,0
+ABR.US,D,20231025,000000,13.6,13.77,13.01,13.01,7493197,0
+ABR.US,D,20231026,000000,13.08,13.25,12.7341,12.81,8417204,0
+ABR.US,D,20231027,000000,13.32,13.79,12.21,12.6,10348064,0
+ABR.US,D,20231030,000000,12.74,12.76,12.185,12.45,6703096,0
+ABR.US,D,20231031,000000,12.5,12.82,12.23,12.61,5740004,0
+ABR.US,D,20231101,000000,12.65,12.68,12.14,12.4,6291563,0
+ABR.US,D,20231102,000000,12.79,13.33,12.66,13.32,6546291,0
+ABR.US,D,20231103,000000,13.62,14.11,12.86,12.89,7264974,0
+ABR.US,D,20231106,000000,12.95,13.06,12.37,12.43,6861373,0
+ABR.US,D,20231107,000000,12.48,12.695,12.3701,12.62,4292103,0
+ABR.US,D,20231108,000000,12.66,13.14,12.565,13.1,4781050,0
+ABR.US,D,20231109,000000,13.26,13.38,12.72,12.86,5580673,0
+ABR.US,D,20231110,000000,12.98,13.13,12.785,13.06,2904603,0
+ABR.US,D,20231113,000000,13.05,13.1239,12.94,12.98,2082775,0
+ABR.US,D,20231114,000000,13.47,13.8,13.295,13.7,4506427,0
+ABR.US,D,20231115,000000,13.73,13.85,13.429,13.84,4219419,0
+ABR.US,D,20231116,000000,13.14,13.3092,12.045,12.24,14861268,0
+ABR.US,D,20231117,000000,12.34,12.66,12.24,12.5,4521269,0
+ABR.US,D,20231120,000000,12.4,12.555,12.25,12.4,3617059,0
+ABR.US,D,20231121,000000,12.36,12.54,12.19,12.19,5438487,0
+ABR.US,D,20231122,000000,12.27,12.35,12.1316,12.17,3967417,0
+ABR.US,D,20231124,000000,12.21,12.2707,12.105,12.14,1918123,0
+ABR.US,D,20231127,000000,12.2,12.346,12,12.03,5885902,0
+ABR.US,D,20231128,000000,12.12,12.125,11.77,12.06,7220275,0
+ABR.US,D,20231129,000000,12.13,12.4681,12.025,12.09,5281731,0
+ABR.US,D,20231130,000000,12.34,12.595,12.25,12.48,4625241,0
+ABR.US,D,20231201,000000,12.44,13.48,12.3635,13.44,8401700,0
+ABR.US,D,20231204,000000,13.42,13.86,13.4,13.86,6142480,0
+ABR.US,D,20231205,000000,13.67,13.95,13.5212,13.67,6230925,0
+ABR.US,D,20231206,000000,13.8,14.05,13.07,13.15,4500464,0
+ABR.US,D,20231207,000000,13.17,13.66,13.11,13.64,2981580,0
+ABR.US,D,20231208,000000,13.54,13.77,13.47,13.65,2897375,0
+ABR.US,D,20231211,000000,13.8,14.385,13.77,14.1,4875394,0
+ABR.US,D,20231212,000000,14.04,14.42,13.98,14.19,4370193,0
+ABR.US,D,20231213,000000,14.17,14.9799,13.86,14.88,6063467,0
+ABR.US,D,20231214,000000,15.25,16.05,15.24,15.7,7017134,0
+ABR.US,D,20231215,000000,15.82,15.88,15.24,15.38,7740799,0
+ABR.US,D,20231218,000000,15.46,15.76,15.26,15.36,2933078,0
+ABR.US,D,20231219,000000,15.53,16.23,15.51,16.1,6612586,0
+ABR.US,D,20231220,000000,15.9,16.155,15.48,15.49,5210034,0
+ABR.US,D,20231221,000000,15.67,16.07,15.48,16.03,4453971,0
+ABR.US,D,20231222,000000,15.95,16.31,15.585,15.76,5728144,0
+ABR.US,D,20231226,000000,15.84,16.3,15.7,16.17,4326452,0
+ABR.US,D,20231227,000000,16.2,16.35,16.01,16.09,3409829,0
+ABR.US,D,20231228,000000,15.96,16.13,15.685,15.81,2839444,0
+ABR.US,D,20231229,000000,15.76,15.76,15.055,15.18,4805594,0
+ABR.US,D,20240102,000000,15,15.32,14.8,15.03,5620679,0
+ABR.US,D,20240103,000000,14.8,14.975,14.485,14.69,3427846,0
+ABR.US,D,20240104,000000,14.67,14.92,14.55,14.81,2197214,0
+ABR.US,D,20240105,000000,14.71,14.91,14.355,14.56,4068198,0
+ABR.US,D,20240108,000000,14.51,14.695,14.305,14.68,3596194,0
+ABR.US,D,20240109,000000,14.43,14.88,14.41,14.79,2494817,0
+ABR.US,D,20240110,000000,14.82,15.16,14.76,15.14,2941245,0
+ABR.US,D,20240111,000000,15.05,15.166,14.665,15,3263261,0
+ABR.US,D,20240112,000000,15.19,15.32,14.6,14.71,3557883,0
+ABR.US,D,20240116,000000,14.57,14.6,14.18,14.3,5063561,0
+ABR.US,D,20240117,000000,14.07,14.34,13.89,14.09,5209068,0
+ABR.US,D,20240118,000000,14.19,14.435,14.015,14.32,4268316,0
+ABR.US,D,20240119,000000,14.44,14.65,14.045,14.64,3232760,0
+ABR.US,D,20240122,000000,14.74,14.89,13.85,14.1,7071115,0
+ABR.US,D,20240123,000000,14.19,14.2172,13.89,13.91,4103847,0
+ABR.US,D,20240124,000000,14.11,14.1799,13.46,13.56,6067785,0
+ABR.US,D,20240125,000000,13.62,13.73,13.47,13.62,4753277,0
+ABR.US,D,20240126,000000,13.75,14.005,13.71,13.77,3736004,0
+ABR.US,D,20240129,000000,13.8,14.29,13.73,14.25,4394489,0
+ABR.US,D,20240130,000000,14.16,14.33,14.11,14.2,3573073,0
+ABR.US,D,20240131,000000,14,14.0537,13.27,13.3,8287017,0
+ABR.US,D,20240201,000000,13.4,13.55,12.92,13.5,7711683,0
+ABR.US,D,20240202,000000,13.38,13.525,12.73,12.85,13027963,0
+ABR.US,D,20240205,000000,12.67,12.805,12.25,12.74,8865314,0
+ABR.US,D,20240206,000000,12.75,13.005,12.52,12.56,4621579,0
+ABR.US,D,20240207,000000,12.58,12.59,12,12.25,9332628,0
+ABR.US,D,20240208,000000,12.23,12.37,11.92,12.12,5278562,0
+ABR.US,D,20240209,000000,12.19,12.43,12.11,12.33,3931456,0
+ABR.US,D,20240212,000000,12.35,12.885,12.34,12.67,8407330,0
+ABR.US,D,20240213,000000,12.34,12.42,12.04,12.21,7454225,0
+ABR.US,D,20240214,000000,12.27,12.81,12.151,12.74,5381944,0
+ABR.US,D,20240215,000000,12.7,13.42,12.7,13.12,10852812,0
+ABR.US,D,20240216,000000,13.5,14.2,13.025,13.99,12944831,0
+ABR.US,D,20240220,000000,13.82,13.9545,13.224,13.41,10606317,0
+ABR.US,D,20240221,000000,13.3,13.42,13.01,13.08,5526301,0
+ABR.US,D,20240222,000000,13.07,13.085,12.73,12.84,6680589,0
+ABR.US,D,20240223,000000,12.85,13.16,12.67,13.01,4284667,0
+ABR.US,D,20240226,000000,13,13.15,12.82,12.97,4305599,0
+ABR.US,D,20240227,000000,13.15,13.41,13.02,13.24,3790494,0
+ABR.US,D,20240228,000000,13.17,13.2825,13.03,13.16,3021027,0
+ABR.US,D,20240229,000000,13.35,13.43,13.21,13.4,4865008,0
+ABR.US,D,20240301,000000,12.94,12.97,12.63,12.92,3756852,0
+ABR.US,D,20240304,000000,12.9,12.93,12.445,12.5,5005390,0
+ABR.US,D,20240305,000000,12.42,12.8,12.3517,12.75,3242908,0
+ABR.US,D,20240306,000000,12.97,13.03,12.67,12.8,3755120,0
+ABR.US,D,20240307,000000,12.85,12.9922,12.71,12.91,2358975,0
+ABR.US,D,20240308,000000,13,13.16,12.81,12.86,2843451,0
+ABR.US,D,20240311,000000,12.84,13.07,12.78,12.92,2607101,0
+ABR.US,D,20240312,000000,12.92,13.06,12.74,13.02,2762175,0
+ABR.US,D,20240313,000000,13.07,13.16,13,13.01,3034744,0
+ABR.US,D,20240314,000000,12.94,13,12.57,12.68,3563760,0
+ABR.US,D,20240315,000000,12.7,12.985,12.64,12.96,4404641,0
+ABR.US,D,20240318,000000,12.9,13,12.7609,12.79,2794909,0
+ABR.US,D,20240319,000000,12.68,12.795,12.53,12.61,2637689,0
+ABR.US,D,20240320,000000,12.61,13.05,12.52,12.98,3626975,0
+ABR.US,D,20240321,000000,13.12,13.33,13,13.02,3930768,0
+ABR.US,D,20240322,000000,13.05,13.1,12.77,12.9,1959999,0
+ABR.US,D,20240325,000000,12.96,13.12,12.92,12.94,1837382,0
+ABR.US,D,20240326,000000,13.05,13.08,12.81,12.85,2055233,0
+ABR.US,D,20240327,000000,12.93,13.42,12.93,13.39,4615883,0
+ABR.US,D,20240328,000000,13.27,13.425,13.15,13.25,2813773,0
+ABR.US,D,20240401,000000,13.26,13.29,12.97,13.07,3281871,0
+ABR.US,D,20240402,000000,12.97,13.03,12.83,12.94,3488791,0
+ABR.US,D,20240403,000000,12.83,13.04,12.75,12.99,2182345,0
+ABR.US,D,20240404,000000,13.1,13.14,12.83,12.89,3535668,0
+ABR.US,D,20240405,000000,12.76,12.99,12.68,12.96,1613221,0
+ABR.US,D,20240408,000000,13.03,13.09,12.89,12.93,1946040,0
+ABR.US,D,20240409,000000,13,13.07,12.9034,12.99,2519592,0
+ABR.US,D,20240410,000000,12.65,12.78,12.19,12.34,6593055,0
+ABR.US,D,20240411,000000,12.23,12.45,11.96,12.42,6988646,0
+ABR.US,D,20240412,000000,12.18,12.38,12.11,12.2,3400224,0
+ABR.US,D,20240415,000000,12.3,12.35,12.07,12.18,3707531,0
+ABR.US,D,20240416,000000,12.15,12.15,11.95,12.07,4770119,0
+ABR.US,D,20240417,000000,12.25,12.32,12.115,12.15,2448357,0
+ABR.US,D,20240418,000000,12.23,12.585,12.17,12.48,4455277,0
+ABR.US,D,20240419,000000,12.43,12.725,12.4,12.63,3125149,0
+ABR.US,D,20240422,000000,12.62,12.85,12.56,12.76,2635783,0
+ABR.US,D,20240423,000000,12.76,13.24,12.74,13.2,4736891,0
+ABR.US,D,20240424,000000,13.14,13.19,12.8,13.02,3198442,0
+ABR.US,D,20240425,000000,12.86,12.9,12.51,12.54,3784377,0
+ABR.US,D,20240426,000000,12.63,12.96,12.57,12.82,2857655,0
+ABR.US,D,20240429,000000,12.95,13.075,12.91,13.02,2352863,0
+ABR.US,D,20240430,000000,12.88,13,12.724,12.83,2701814,0
+ABR.US,D,20240501,000000,12.94,13.175,12.64,12.97,3657536,0
+ABR.US,D,20240502,000000,13.16,13.33,13,13.08,4023732,0
+ABR.US,D,20240503,000000,13.4,13.64,12.695,12.89,7027880,0
+ABR.US,D,20240506,000000,13.01,13.42,13.01,13.42,4590871,0
+ABR.US,D,20240507,000000,13.47,13.535,13.385,13.46,3621075,0
+ABR.US,D,20240508,000000,13.64,13.64,13.31,13.5,2884903,0
+ABR.US,D,20240509,000000,13.33,13.4,12.6,12.84,14004413,0
+ABR.US,D,20240510,000000,12.89,13.145,12.79,13.1,5287056,0
+ABR.US,D,20240513,000000,13.26,14.18,13.22,13.66,9249791,0
+ABR.US,D,20240514,000000,14.27,15.48,14.19,15.1,19817653,0
+ABR.US,D,20240515,000000,15.21,15.28,14.42,14.68,7360444,0
+ABR.US,D,20240516,000000,14.14,14.1746,13.655,13.81,4316639,0
+ABR.US,D,20240517,000000,13.79,13.95,13.73,13.89,2375004,0
+ABR.US,D,20240520,000000,13.9,13.98,13.8,13.86,1798508,0
+ABR.US,D,20240521,000000,13.85,13.8975,13.73,13.79,1998111,0
+ABR.US,D,20240522,000000,13.74,13.78,13.48,13.49,2402541,0
+ABR.US,D,20240523,000000,13.5,13.51,13.115,13.23,3328040,0
+ABR.US,D,20240524,000000,13.3,13.46,13.21,13.37,2547684,0
+ABR.US,D,20240528,000000,13.34,13.515,13.23,13.26,2500744,0
+ABR.US,D,20240529,000000,13.11,13.21,12.98,13.06,2690999,0
+ABR.US,D,20240530,000000,13.2,13.53,13.18,13.45,2581259,0
+ABR.US,D,20240531,000000,13.59,13.79,13.42,13.68,3376020,0
+ABR.US,D,20240603,000000,13.92,14.16,13.89,14.07,3707286,0
+ABR.US,D,20240604,000000,13.9,14.07,13.73,13.76,2472250,0
+ABR.US,D,20240605,000000,13.86,14.23,13.72,14.18,2673176,0
+ABR.US,D,20240606,000000,14.04,14.15,13.98,14.12,2160680,0
+ABR.US,D,20240607,000000,13.86,13.9299,13.32,13.52,4496425,0
+ABR.US,D,20240610,000000,13.4,13.59,13.335,13.48,1945690,0
+ABR.US,D,20240611,000000,13.4,13.53,13.3,13.42,2062392,0
+ABR.US,D,20240612,000000,13.9,14.08,13.6,13.68,3121461,0
+ABR.US,D,20240613,000000,13.48,13.88,13.48,13.83,2204568,0
+ABR.US,D,20240614,000000,13.65,13.81,13.6,13.69,1195279,0
+ABR.US,D,20240617,000000,13.63,14.07,13.61,14.04,2241309,0
+ABR.US,D,20240618,000000,14,14.0786,13.915,13.96,1429582,0
+ABR.US,D,20240620,000000,14.04,14.12,13.98,14.1,1957416,0
+ABR.US,D,20240621,000000,14.06,14.2,14.045,14.12,3539124,0
+ABR.US,D,20240624,000000,14.16,14.28,14.06,14.2,1816049,0
+ABR.US,D,20240625,000000,14.2,14.23,14.1,14.14,1347759,0
+ABR.US,D,20240626,000000,14.1,14.265,14.07,14.24,1783482,0
+ABR.US,D,20240627,000000,14.21,14.22,14,14.22,1517345,0
+ABR.US,D,20240628,000000,14.26,14.395,14.21,14.35,3006894,0
+ABR.US,D,20240701,000000,14.35,14.48,13.965,14.19,4074168,0
+ABR.US,D,20240702,000000,14.19,14.615,14.17,14.55,2796008,0
+ABR.US,D,20240703,000000,14.61,14.78,14.54,14.7,2354366,0
+ABR.US,D,20240705,000000,14.67,15.03,14.64,14.74,2824392,0
+ABR.US,D,20240708,000000,14.74,14.94,14.74,14.89,1835807,0
+ABR.US,D,20240709,000000,14.89,15.02,14.76,14.85,1983404,0
+ABR.US,D,20240710,000000,15.02,15.15,14.85,15.09,3116344,0
+ABR.US,D,20240711,000000,15.37,15.55,15.3,15.53,3962870,0
+ABR.US,D,20240712,000000,15.65,15.895,12.2475,12.89,38421434,0
+ABR.US,D,20240715,000000,12.38,13.48,12.01,13.36,16293532,0
+ABR.US,D,20240716,000000,13.25,13.8,13.15,13.71,6878270,0
+ABR.US,D,20240717,000000,13.5,14.04,13.26,13.49,6182015,0
+ABR.US,D,20240718,000000,13.4,13.54,12.87,13.05,3690059,0
+ABR.US,D,20240719,000000,13.07,13.2199,12.97,13.11,2511252,0
+ABR.US,D,20240722,000000,13.18,13.4097,13.05,13.39,3400001,0
+ABR.US,D,20240723,000000,13.39,13.54,13.21,13.29,3054770,0
+ABR.US,D,20240724,000000,13.17,13.275,13.03,13.03,2486988,0
+ABR.US,D,20240725,000000,13.06,13.32,12.97,13.03,2530872,0
+ABR.US,D,20240726,000000,13.25,13.655,13.161,13.62,2722793,0
+ABR.US,D,20240729,000000,13.7,13.7699,13.47,13.54,1914229,0
+ABR.US,D,20240730,000000,13.64,13.6599,13.525,13.59,1743219,0
+ABR.US,D,20240731,000000,13.73,13.81,13.5,13.5,1972174,0
+ABR.US,D,20240801,000000,13.55,13.59,13.13,13.2,2901220,0
+ABR.US,D,20240802,000000,12.99,13.86,12.86,13.34,6945633,0
+ABR.US,D,20240805,000000,12.9,13.36,12.65,13.28,5533524,0
+ABR.US,D,20240806,000000,13.4,13.69,13.18,13.58,2755631,0
+ABR.US,D,20240807,000000,13.71,13.74,13.2,13.27,3872900,0
+ABR.US,D,20240808,000000,13.49,13.605,13.275,13.51,2008561,0
+ABR.US,D,20240809,000000,13.56,13.69,13.465,13.55,1843520,0
+ABR.US,D,20240812,000000,13.6,13.75,13.345,13.37,3028659,0
+ABR.US,D,20240813,000000,13.54,13.59,13.41,13.51,2186657,0
+ABR.US,D,20240814,000000,13.57,13.67,13.47,13.6,1979570,0
+ABR.US,D,20240815,000000,13.71,13.965,13.58,13.84,5887120,0
+ABR.US,D,20240816,000000,13.33,13.47,13.24,13.38,2869855,0
+ABR.US,D,20240819,000000,13.34,13.34,13.015,13.16,4724061,0
+ABR.US,D,20240820,000000,13.1,13.12,12.89,12.89,2874242,0
+ABR.US,D,20240821,000000,12.95,13.18,12.9454,13.15,2711049,0
+ABR.US,D,20240822,000000,13.15,13.24,13.1,13.16,1958214,0
+ABR.US,D,20240823,000000,13.23,13.485,13.17,13.33,2644849,0
+ABR.US,D,20240826,000000,13.4,13.57,13.3777,13.51,2162660,0
+ABR.US,D,20240827,000000,13.495,13.6627,13.43,13.61,2696067,0
+ABR.US,D,20240828,000000,13.53,13.66,13.51,13.55,1828789,0
+ABR.US,D,20240829,000000,13.7,13.85,13.61,13.68,2868556,0
+ABR.US,D,20240830,000000,13.72,13.805,13.48,13.6,2569885,0
+ABR.US,D,20240903,000000,13.48,13.52,13.1243,13.26,3354488,0
+ABR.US,D,20240904,000000,13.16,13.315,13,13.04,2416054,0
+ABR.US,D,20240905,000000,13.19,13.19,13,13.09,1868339,0
+ABR.US,D,20240906,000000,13.14,13.41,13.11,13.4,2703369,0
+ABR.US,D,20240909,000000,13.47,13.49,13.2,13.47,1987066,0
+ABR.US,D,20240910,000000,13.49,13.61,13.31,13.55,1663465,0
+ABR.US,D,20240911,000000,13.47,13.51,13.22,13.44,1338291,0
+ABR.US,D,20240912,000000,13.47,14.01,13.12,14,4470941,0
+ABR.US,D,20240913,000000,14.05,14.53,14.01,14.46,4042992,0
+ABR.US,D,20240916,000000,14.5,14.64,14.4201,14.56,2243429,0
+ABR.US,D,20240917,000000,14.63,14.79,14.58,14.68,2477757,0
+ABR.US,D,20240918,000000,14.69,15.25,14.69,15.03,5208337,0
+ABR.US,D,20240919,000000,15.3,15.3,15.06,15.16,3237599,0
+ABR.US,D,20240920,000000,15.08,15.15,14.9213,15,3695087,0
+ABR.US,D,20240923,000000,15,15.195,14.9136,15.19,2229872,0
+ABR.US,D,20240924,000000,15.24,15.59,15.21,15.5,2893749,0
+ABR.US,D,20240925,000000,15.51,15.54,15.22,15.23,1792586,0
+ABR.US,D,20240926,000000,15.47,15.59,15.385,15.51,2449085,0
+ABR.US,D,20240927,000000,15.63,15.75,15.53,15.66,2141688,0
+ABR.US,D,20240930,000000,15.64,15.94,15.51,15.56,5254338,0
+ABR.US,D,20241001,000000,15.5,15.57,15.36,15.48,2588954,0
+ABR.US,D,20241002,000000,15.5,15.535,14.99,15.04,2623873,0
+ABR.US,D,20241003,000000,14.99,15.11,14.89,15.1,1822520,0
+ABR.US,D,20241004,000000,15.27,15.33,14.96,14.98,1906892,0
+ABR.US,D,20241007,000000,14.95,14.96,14.66,14.76,2072273,0
+ABR.US,D,20241008,000000,14.72,14.95,14.7093,14.9,1805811,0
+ABR.US,D,20241009,000000,14.84,15.23,14.79,15.14,2213619,0
+ABR.US,D,20241010,000000,15.07,15.37,15.04,15.35,3410292,0
+ABR.US,D,20241011,000000,15.2,15.325,15.03,15.05,2654803,0
+ABR.US,D,20241014,000000,15.1,15.27,15.04,15.24,1857266,0
+ABR.US,D,20241015,000000,15.3,15.42,15.16,15.17,1781395,0
+ABR.US,D,20241016,000000,15.32,15.55,15.27,15.29,2142604,0
+ABR.US,D,20241017,000000,15.3,15.33,14.97,15.19,1418083,0
+ABR.US,D,20241018,000000,15.28,15.46,15.1601,15.4,1662734,0
+ABR.US,D,20241021,000000,15.4,15.42,15.01,15.04,2036421,0
+ABR.US,D,20241022,000000,15.05,15.33,14.96,15.25,2229068,0
+ABR.US,D,20241023,000000,15.19,15.33,15.07,15.28,1307820,0
+ABR.US,D,20241024,000000,15.3,15.48,15.205,15.41,2385168,0
+ABR.US,D,20241025,000000,15.5,15.55,15.11,15.12,1255712,0
+ABR.US,D,20241028,000000,15.2,15.3041,15.12,15.19,1292680,0
+ABR.US,D,20241029,000000,15.1,15.18,14.93,15.12,1254104,0
+ABR.US,D,20241030,000000,15.12,15.32,15.0534,15.07,1595702,0
+ABR.US,D,20241031,000000,15.12,15.13,14.725,14.74,3660507,0
+ABR.US,D,20241101,000000,15.32,15.38,14.665,14.84,3752410,0
+ABR.US,D,20241104,000000,14.87,14.91,14.55,14.7,2780815,0
+ABR.US,D,20241105,000000,14.71,15,14.67,14.94,1876936,0
+ABR.US,D,20241106,000000,15.47,15.6,14.705,15.03,3355640,0
+ABR.US,D,20241107,000000,15.03,15.3097,14.995,15.14,2013223,0
+ABR.US,D,20241108,000000,15.19,15.64,15.1505,15.53,3061851,0
+ABR.US,D,20241111,000000,15.6,15.755,15.53,15.64,2820961,0
+ABR.US,D,20241112,000000,15.73,15.73,15.435,15.5,2148773,0
+ABR.US,D,20241113,000000,15.58,15.66,15.32,15.32,2542195,0
+ABR.US,D,20241114,000000,15.38,15.4299,15.065,15.1,2873963,0
+ABR.US,D,20241115,000000,14.79,14.82,14.37,14.56,3209296,0
+ABR.US,D,20241118,000000,14.54,14.82,14.45,14.78,4906063,0
+ABR.US,D,20241119,000000,14.66,14.895,14.62,14.75,1880515,0
+ABR.US,D,20241120,000000,14.66,14.72,14.48,14.61,1282264,0
+ABR.US,D,20241121,000000,14.6,14.62,14.47,14.5,2311276,0
+ABR.US,D,20241122,000000,14.5,14.725,14.5,14.58,1504223,0
+ABR.US,D,20241125,000000,14.72,14.98,14.69,14.76,1909031,0
+ABR.US,D,20241126,000000,14.7,14.89,14.62,14.84,1973885,0
+ABR.US,D,20241127,000000,14.89,15.05,14.7635,14.8,2266035,0
+ABR.US,D,20241129,000000,14.79,14.96,14.67,14.67,1099565,0
+ABR.US,D,20241202,000000,14.67,14.72,14.49,14.55,2619191,0
+ABR.US,D,20241203,000000,14.5,14.57,14.13,14.14,3313591,0
+ABR.US,D,20241204,000000,14.12,14.25,14.05,14.13,2157309,0
+ABR.US,D,20241205,000000,14.17,14.22,13.995,14,1745395,0
+ABR.US,D,20241206,000000,14.1,14.34,14.06,14.31,1644381,0
+ABR.US,D,20241209,000000,14.4496,14.53,14.22,14.29,1563591,0
+ABR.US,D,20241210,000000,14.315,14.515,14.23,14.4,1869040,0
+ABR.US,D,20241211,000000,14.43,14.49,14.2,14.28,1633660,0
+ABR.US,D,20241212,000000,14.31,14.54,14.22,14.27,1539156,0
+ABR.US,D,20241213,000000,14.2394,14.45,14.14,14.45,1700250,0
+ABR.US,D,20241216,000000,14.36,14.55,14.28,14.41,1626742,0
+ABR.US,D,20241217,000000,14.39,14.52,14.21,14.22,1852240,0
+ABR.US,D,20241218,000000,14.3,14.36,13.65,13.76,3616918,0
+ABR.US,D,20241219,000000,13.89,14.04,13.71,13.71,2217445,0
+ABR.US,D,20241220,000000,13.57,13.97,13.5,13.76,4486883,0
+ABR.US,D,20241223,000000,13.78,13.84,13.6131,13.83,2052636,0
+ABR.US,D,20241224,000000,13.815,14.035,13.74,14.03,1061976,0
+ABR.US,D,20241226,000000,13.91,14,13.84,13.92,1222889,0
+ABR.US,D,20241227,000000,13.86,13.92,13.59,13.66,1905008,0
+ABR.US,D,20241230,000000,13.56,13.715,13.41,13.7,2158099,0
+ABR.US,D,20241231,000000,13.79,13.945,13.7201,13.85,1883733,0
+ABR.US,D,20250102,000000,13.93,14.01,13.725,13.78,1793475,0
+ABR.US,D,20250103,000000,13.82,14.03,13.76,13.98,2327297,0
+ABR.US,D,20250106,000000,14.01,14.02,13.755,13.76,1927899,0
+ABR.US,D,20250107,000000,13.8,13.88,13.51,13.64,2265168,0
+ABR.US,D,20250108,000000,13.58,13.63,13.32,13.49,2369531,0
+ABR.US,D,20250110,000000,13.33,13.36,12.91,12.98,4559463,0
+ABR.US,D,20250113,000000,12.96,13.18,12.71,13.16,2673114,0
+ABR.US,D,20250114,000000,13.18,13.355,13.12,13.3,2048414,0
+ABR.US,D,20250115,000000,13.6,13.675,13.415,13.63,1393631,0
+ABR.US,D,20250116,000000,13.571,13.7,13.5,13.6,2105126,0
+ABR.US,D,20250117,000000,13.7,13.86,13.6705,13.8,1851430,0
+ABR.US,D,20250121,000000,13.92,13.94,13.51,13.6,2297231,0
+ABR.US,D,20250122,000000,13.6,13.6299,13.29,13.3,2346371,0
+ABR.US,D,20250123,000000,13.24,13.32,13.085,13.31,2745111,0
+ABR.US,D,20250124,000000,13.265,13.53,13.265,13.39,1500022,0
+ABR.US,D,20250127,000000,13.34,13.635,13.29,13.61,2303459,0
+ABR.US,D,20250128,000000,13.54,13.59,13.24,13.34,2677834,0
+ABR.US,D,20250129,000000,13.35,13.48,13.19,13.38,2155904,0
+ABR.US,D,20250130,000000,13.48,13.54,13.3,13.43,2064149,0
+ABR.US,D,20250131,000000,13.5,13.58,13.26,13.39,2868742,0
+ABR.US,D,20250203,000000,13.05,13.555,12.954,13.5,2709422,0
+ABR.US,D,20250204,000000,13.51,13.75,13.375,13.73,1859273,0
+ABR.US,D,20250205,000000,13.76,13.85,13.68,13.74,1501196,0
+ABR.US,D,20250206,000000,13.8,13.88,13.71,13.87,1416237,0
+ABR.US,D,20250207,000000,13.86,13.8899,13.625,13.75,1573991,0
+ABR.US,D,20250210,000000,13.765,13.91,13.61,13.7,1911851,0
+ABR.US,D,20250211,000000,13.65,13.76,13.44,13.76,1871147,0
+ABR.US,D,20250212,000000,13.56,13.7,13.45,13.67,2512558,0
+ABR.US,D,20250213,000000,13.75,13.7699,13.54,13.64,2435072,0
+ABR.US,D,20250214,000000,13.67,13.7898,13.67,13.76,1606588,0
+ABR.US,D,20250218,000000,13.75,13.86,13.61,13.8,3871744,0
+ABR.US,D,20250219,000000,13.7,13.88,13.68,13.82,2267869,0
+ABR.US,D,20250220,000000,13.87,13.975,13.785,13.84,3029938,0
+ABR.US,D,20250221,000000,13.94,14.3267,11.87,12,26654748,0
+ABR.US,D,20250224,000000,12.075,12.39,11.46,11.68,11909325,0
+ABR.US,D,20250225,000000,11.7,12.13,11.43,12.06,6441324,0
+ABR.US,D,20250226,000000,12.14,12.33,12.06,12.26,3452486,0
+ABR.US,D,20250227,000000,12.261,12.33,12.03,12.11,4698890,0
+ABR.US,D,20250228,000000,12.07,12.455,12.01,12.34,3916527,0
+ABR.US,D,20250303,000000,12.4,12.425,11.76,11.98,5973173,0
+ABR.US,D,20250304,000000,11.87,12.365,11.7,12.27,4090604,0
+ABR.US,D,20250305,000000,12.34,12.4054,12.11,12.31,4152878,0
+ABR.US,D,20250306,000000,12.25,12.34,12.05,12.29,4428050,0
+ABR.US,D,20250307,000000,11.88,12.33,11.6702,12.23,5343833,0
+ABR.US,D,20250310,000000,12.08,12.7276,12.08,12.32,6886271,0
+ABR.US,D,20250311,000000,12.345,12.39,11.8601,12.05,4910947,0
+ABR.US,D,20250312,000000,12.13,12.32,12.055,12.26,4102575,0
+ABR.US,D,20250313,000000,12.28,12.35,12.035,12.06,2704657,0
+ABR.US,D,20250314,000000,12.2,12.4712,12.185,12.41,3441305,0
+ABR.US,D,20250317,000000,12.38,12.47,12.18,12.23,3000465,0
+ABR.US,D,20250318,000000,12.19,12.325,12.11,12.28,2161412,0
+ABR.US,D,20250319,000000,12.2,12.4471,12.2,12.31,2461615,0
+ABR.US,D,20250320,000000,12.325,12.55,12.31,12.36,2869699,0
+ABR.US,D,20250321,000000,12.32,12.46,12.22,12.27,4190725,0
+ABR.US,D,20250324,000000,12.3,12.435,12.22,12.23,2432228,0
+ABR.US,D,20250325,000000,12.25,12.27,12.02,12.1,2342188,0
+ABR.US,D,20250326,000000,12.1,12.1418,11.99,12.11,2060767,0
+ABR.US,D,20250327,000000,12.085,12.19,11.9715,12.04,1669452,0
+ABR.US,D,20250328,000000,12.04,12.05,11.71,11.76,2441903,0
+ABR.US,D,20250331,000000,11.5,11.77,11.35,11.75,3949391,0
+ABR.US,D,20250401,000000,11.77,12.05,11.765,11.89,3891026,0
+ABR.US,D,20250402,000000,11.8,11.895,11.7,11.77,2114994,0
+ABR.US,D,20250403,000000,11.52,11.995,11.52,11.72,4221306,0
+ABR.US,D,20250404,000000,11.58,11.65,11.08,11.21,4720832,0
+ABR.US,D,20250407,000000,10.52,11.19,10.07,10.53,6925051,0
+ABR.US,D,20250408,000000,11.02,11.04,10.0019,10.15,5093623,0
+ABR.US,D,20250409,000000,10,11.18,9.66,11.08,6951847,0
+ABR.US,D,20250410,000000,10.93,11,10.18,10.44,5092640,0
+ABR.US,D,20250411,000000,10.42,10.53,10.04,10.52,3665537,0
+ABR.US,D,20250414,000000,10.78,10.94,10.4335,10.72,3096787,0
+ABR.US,D,20250415,000000,10.72,10.97,10.68,10.84,3584416,0
+ABR.US,D,20250416,000000,10.8,10.99,10.68,10.73,3016617,0
+ABR.US,D,20250417,000000,10.8139,11.06,10.75,11.03,2909828,0
+ABR.US,D,20250421,000000,10.9005,10.9402,10.59,10.84,3457828,0
+ABR.US,D,20250422,000000,10.99,11.22,10.925,11.22,2507425,0
+ABR.US,D,20250423,000000,11.45,11.54,11.165,11.31,2623846,0
+ABR.US,D,20250424,000000,11.43,11.43,11.09,11.17,2791818,0
+ABR.US,D,20250425,000000,11.16,11.355,11.06,11.29,2409359,0
+ABR.US,D,20250428,000000,11.3,11.57,11.29,11.51,2303794,0
+ABR.US,D,20250429,000000,11.43,11.6,11.31,11.58,2774654,0
+ABR.US,D,20250430,000000,11.39,11.58,11.2,11.53,2761014,0
+ABR.US,D,20250501,000000,11.6,11.705,11.01,11.08,6168050,0
+ABR.US,D,20250502,000000,11.1,11.42,10.5401,10.74,8783014,0
+ABR.US,D,20250505,000000,10.575,10.77,10.22,10.22,5861135,0
+ABR.US,D,20250506,000000,10.11,10.48,9.95,10.32,4940014,0
+ABR.US,D,20250507,000000,10.34,10.47,10.255,10.44,3299637,0
+ABR.US,D,20250508,000000,10.52,10.54,10.335,10.39,3258130,0
+ABR.US,D,20250509,000000,10.4044,10.445,10.2,10.36,2748049,0
+ABR.US,D,20250512,000000,10.6,10.75,10.4,10.75,3496891,0
+ABR.US,D,20250513,000000,10.85,11.215,10.8,11.09,4130585,0
+ABR.US,D,20250514,000000,11.11,11.12,10.745,10.8,3305601,0
+ABR.US,D,20250515,000000,10.82,10.93,10.71,10.84,4088031,0
+ABR.US,D,20250516,000000,10.56,10.6785,10.435,10.57,3445537,0
+ABR.US,D,20250519,000000,10.335,10.405,10.045,10.17,7066047,0
+ABR.US,D,20250520,000000,10.11,10.225,9.96,10.01,4121664,0
+ABR.US,D,20250521,000000,9.95,9.95,9,9.08,9759212,0
+ABR.US,D,20250522,000000,9.0587,9.06,8.4301,8.92,10677492,0
+ABR.US,D,20250523,000000,8.85,9.5399,8.73,9.48,8696306,0
+ABR.US,D,20250527,000000,9.6,9.9151,9.425,9.86,5695679,0
+ABR.US,D,20250528,000000,9.85,9.945,9.72,9.79,2824820,0
+ABR.US,D,20250529,000000,9.87,9.94,9.68,9.84,3360984,0
+ABR.US,D,20250530,000000,9.78,9.78,9.56,9.58,3940405,0
+ABR.US,D,20250602,000000,9.52,9.52,9.275,9.45,4058608,0
+ABR.US,D,20250603,000000,9.46,9.88,9.34,9.72,3585394,0
+ABR.US,D,20250604,000000,9.695,9.78,9.6,9.66,2824890,0
+ABR.US,D,20250605,000000,9.655,9.94,9.58,9.91,3178873,0
+ABR.US,D,20250606,000000,9.97,10.345,9.92,10.26,4987839,0
+ABR.US,D,20250609,000000,10.39,10.56,10.34,10.42,3432227,0
+ABR.US,D,20250610,000000,10.46,10.555,10.33,10.44,2334974,0
+ABR.US,D,20250611,000000,10.54,10.81,10.465,10.5,3199672,0
+ABR.US,D,20250612,000000,10.42,10.635,10.31,10.53,3021690,0
+ABR.US,D,20250613,000000,10.35,10.4615,10.2644,10.36,2294919,0
+ABR.US,D,20250616,000000,10.43,10.53,10.37,10.38,2406763,0
+ABR.US,D,20250617,000000,10.345,10.41,10.08,10.13,2741188,0
+ABR.US,D,20250618,000000,10.13,10.3799,10.09,10.23,1925235,0
+ABR.US,D,20250620,000000,10.25,10.33,10.07,10.12,3286918,0
+ABR.US,D,20250623,000000,10.02,10.4705,10.01,10.44,2770803,0
+ABR.US,D,20250624,000000,10.51,10.62,10.455,10.55,1597262,0
+ABR.US,D,20250625,000000,10.51,10.6,10.43,10.45,1334939,0
+ABR.US,D,20250626,000000,10.46,10.8,10.44,10.74,2726953,0
+ABR.US,D,20250627,000000,10.76,10.7928,10.5033,10.56,3785025,0
+ABR.US,D,20250630,000000,10.56,10.75,10.35,10.7,5252613,0
+ABR.US,D,20250701,000000,10.6,11.18,10.5,10.89,4102569,0
+ABR.US,D,20250702,000000,10.9559,11.06,10.8,11.06,2479957,0
+ABR.US,D,20250703,000000,10.89,11.12,10.845,10.9,1941126,0
+ABR.US,D,20250707,000000,10.775,10.88,10.645,10.7,2472939,0
+ABR.US,D,20250708,000000,10.7151,11.11,10.7151,10.98,2334952,0
+ABR.US,D,20250709,000000,11.05,11.1,10.95,10.99,1494128,0
+ABR.US,D,20250710,000000,10.89,11.31,10.87,11.25,2268943,0
+ABR.US,D,20250711,000000,11.155,11.285,11.06,11.25,2026800,0
+ABR.US,D,20250714,000000,11.26,11.395,11.175,11.28,2018935,0
+ABR.US,D,20250715,000000,11.325,11.39,10.65,11.06,1539764,0
+ABR.US,D,20250716,000000,11.105,11.42,11.075,11.31,2021167,0
+ABR.US,D,20250717,000000,11.3,11.48,11.22,11.35,2334881,0
+ABR.US,D,20250718,000000,11.38,11.425,11.16,11.21,2354199,0
+ABR.US,D,20250721,000000,11.275,11.4,11.2,11.29,1991021,0
+ABR.US,D,20250722,000000,11.35,12.015,11.33,11.82,6238446,0
+ABR.US,D,20250723,000000,11.84,12.16,11.825,12.04,3439640,0
+ABR.US,D,20250724,000000,11.99,12.22,11.95,12.02,2678571,0
+ABR.US,D,20250725,000000,12.045,12.13,11.92,12.08,1639986,0
+ABR.US,D,20250728,000000,12.07,12.08,11.77,11.78,1989442,0
+ABR.US,D,20250729,000000,11.7862,11.818,11.67,11.78,1564775,0
+ABR.US,D,20250730,000000,11.85,11.85,11.345,11.47,2659258,0
+ABR.US,D,20250731,000000,11.415,11.465,11.0932,11.16,4561885,0
+ABR.US,D,20250801,000000,11.15,11.645,10.95,11.2,5625308,0
+ABR.US,D,20250804,000000,11.335,11.4874,11.25,11.39,2096235,0
+ABR.US,D,20250805,000000,11.405,11.84,11.39,11.79,2850365,0
+ABR.US,D,20250806,000000,11.78,11.78,11.56,11.66,2180287,0
+ABR.US,D,20250807,000000,11.74,11.86,11.62,11.76,1742650,0
+ABR.US,D,20250808,000000,11.77,11.8655,11.685,11.82,1526466,0
+ABR.US,D,20250811,000000,11.88,12.015,11.75,11.81,2435607,0
+ABR.US,D,20250812,000000,11.93,12.11,11.9101,12.02,2866221,0
+ABR.US,D,20250813,000000,12.05,12.19,11.8447,12.07,3966130,0
+ABR.US,D,20250814,000000,11.965,12.02,11.87,11.92,3740554,0
+ABR.US,D,20250815,000000,11.64,11.69,11.55,11.6,3035728,0
+ABR.US,D,20250818,000000,11.58,11.58,11.4101,11.44,2225625,0
+ABR.US,D,20250819,000000,11.375,11.56,11.35,11.49,2043021,0
+ABR.US,D,20250820,000000,11.49,11.63,11.45,11.61,2054120,0
+ABR.US,D,20250821,000000,11.51,11.51,11.31,11.36,1777721,0
+ABR.US,D,20250822,000000,11.38,11.935,11.37,11.83,3699153,0
+ABR.US,D,20250825,000000,11.78,11.945,11.74,11.76,2089529,0
+ABR.US,D,20250826,000000,11.78,11.835,11.695,11.81,1396909,0
+ABR.US,D,20250827,000000,11.77,11.905,11.76,11.82,1775545,0
+ABR.US,D,20250828,000000,11.86,11.93,11.7242,11.82,1922605,0
+ABR.US,D,20250829,000000,11.75,11.94,11.7429,11.94,2157806,0
+ABR.US,D,20250902,000000,11.62,11.71,11.52,11.68,2546224,0
+ABR.US,D,20250903,000000,11.605,11.87,11.59,11.86,1610015,0
+ABR.US,D,20250904,000000,11.87,11.975,11.765,11.87,1631728,0
+ABR.US,D,20250905,000000,11.95,12.28,11.95,12.17,2804140,0
+ABR.US,D,20250908,000000,12.15,12.15,11.9,11.99,1898367,0
+ABR.US,D,20250909,000000,12,12.08,11.79,11.84,1496651,0
+ABR.US,D,20250910,000000,11.86,11.92,11.705,11.74,1381066,0
+ABR.US,D,20250911,000000,11.75,12.03,11.712,11.89,2096162,0
+ABR.US,D,20250912,000000,11.87,11.87,11.675,11.7,1759594,0
+ABR.US,D,20250915,000000,11.74,11.8,11.55,11.67,1988906,0
+ABR.US,D,20250916,000000,11.67,11.67,11.5,11.54,1689056,0
+ABR.US,D,20250917,000000,11.57,11.9955,11.56,11.78,3177389,0
+ABR.US,D,20250918,000000,11.8,11.8645,11.619,11.65,1897897,0
+ABR.US,D,20250919,000000,11.73,11.9,11.705,11.87,4829957,0
+ABR.US,D,20250922,000000,11.845,11.87,11.68,11.74,2155665,0
+ABR.US,D,20250923,000000,11.78,11.98,11.7163,11.88,2304993,0
+ABR.US,D,20250924,000000,11.85,12.01,11.8,11.98,3247655,0
+ABR.US,D,20250925,000000,11.87,12.03,11.8604,11.95,2240900,0
+ABR.US,D,20250926,000000,11.98,12.095,11.96,12.05,2149071,0
+ABR.US,D,20250929,000000,12.035,12.07,11.93,12.02,1833563,0
+ABR.US,D,20250930,000000,12,12.24,11.96,12.21,1772724,0
+ABR.US,D,20251001,000000,12.19,12.375,12.12,12.31,2557500,0
+ABR.US,D,20251002,000000,12.33,12.45,12.195,12.43,1981091,0
+ABR.US,D,20251003,000000,12.46,12.575,12.39,12.46,2246536,0
+ABR.US,D,20251006,000000,12.4375,12.4375,12.25,12.28,1896316,0
+ABR.US,D,20251007,000000,12.28,12.355,12.06,12.09,1993047,0
+ABR.US,D,20251008,000000,12.1919,12.21,12.01,12.09,1689837,0
+ABR.US,D,20251009,000000,12.11,12.12,11.465,11.52,2826536,0
+ABR.US,D,20251010,000000,11.51,11.7076,11.375,11.39,2134207,0
+ABR.US,D,20251013,000000,11.45,11.63,11.37,11.62,1719013,0
+ABR.US,D,20251014,000000,11.53,11.88,11.51,11.8,1623350,0
+ABR.US,D,20251015,000000,11.82,12.05,11.81,11.88,1773503,0
+ABR.US,D,20251016,000000,11.88,12.18,11.76,11.87,2734435,0
+ABR.US,D,20251017,000000,11.805,11.9,11.32,11.64,2171509,0
+ABR.US,D,20251020,000000,11.64,11.895,11.6,11.88,1776972,0
+ABR.US,D,20251021,000000,11.84,11.92,11.735,11.8,2257068,0
+ABR.US,D,20251022,000000,11.78,11.88,11.645,11.78,1632409,0
+ABR.US,D,20251023,000000,11.79,11.82,11.65,11.66,1286335,0
+ABR.US,D,20251024,000000,11.73,11.83,11.72,11.82,1301689,0
+ABR.US,D,20251027,000000,11.878,11.945,11.81,11.93,1642401,0
+ABR.US,D,20251028,000000,11.895,11.93,11.64,11.75,2297499,0
+ABR.US,D,20251029,000000,11.66,11.905,11.515,11.54,2376440,0
+ABR.US,D,20251030,000000,11.5,11.6,11.35,11.55,3724219,0
+ABR.US,D,20251031,000000,11.17,11.17,9.61,10.09,18087845,0
+ABR.US,D,20251103,000000,10.1,10.1,9.37,9.81,7742068,0
+ABR.US,D,20251104,000000,9.6736,9.76,9.52,9.52,4483253,0
+ABR.US,D,20251105,000000,9.6,9.77,9.535,9.57,3369852,0
+ABR.US,D,20251106,000000,9.58,9.66,9.41,9.43,2502808,0
+ABR.US,D,20251107,000000,9.24,9.36,9.02,9.23,6396855,0
+ABR.US,D,20251110,000000,9.26,9.46,9.115,9.25,5420534,0
+ABR.US,D,20251111,000000,9.3,9.34,9.165,9.26,2390672,0
+ABR.US,D,20251112,000000,9.27,9.335,9.2,9.22,2632908,0
+ABR.US,D,20251113,000000,9.22,9.24,9.08,9.08,3748759,0
+ABR.US,D,20251114,000000,8.75,8.9,8.71,8.79,3991173,0
+ABR.US,D,20251117,000000,8.73,8.75,8.25,8.25,6964343,0
+ABR.US,D,20251118,000000,8.26,8.58,8.18,8.53,4903419,0
+ABR.US,D,20251119,000000,8.54,8.99,8.53,8.74,3561327,0
+ABR.US,D,20251120,000000,8.78,8.84,8.315,8.32,3599558,0
+ABR.US,D,20251121,000000,8.35,8.5999,8.33,8.52,2883059,0
+ABR.US,D,20251124,000000,8.49,8.52,8.26,8.49,3536312,0
+ABR.US,D,20251125,000000,8.51,9.015,8.51,8.91,4137791,0
+ABR.US,D,20251126,000000,8.94,9.185,8.87,9.03,4765570,0
+ABR.US,D,20251128,000000,9.055,9.08,8.87,8.91,1643035,0
+ABR.US,D,20251201,000000,8.86,8.86,8.64,8.81,3398171,0
+ABR.US,D,20251202,000000,8.82,8.99,8.772,8.92,2214246,0
+ABR.US,D,20251203,000000,8.94,9.13,8.94,9.09,1954806,0
+ABR.US,D,20251204,000000,9.17,9.19,8.8845,8.96,2207759,0
+ABR.US,D,20251205,000000,8.95,9.04,8.83,8.85,2242099,0
+ABR.US,D,20251208,000000,8.865,9.125,8.75,8.92,3278786,0
+ABR.US,D,20251209,000000,8.9276,9.06,8.85,8.92,2698864,0
+ABR.US,D,20251210,000000,8.91,9.11,8.76,9.05,2496729,0
+ABR.US,D,20251211,000000,9.05,9.3,9,9.02,2802866,0
+ABR.US,D,20251212,000000,9.05,9.1104,8.84,8.87,2139427,0
+ABR.US,D,20251215,000000,8.7,8.76,8.37,8.38,3705353,0
+ABR.US,D,20251216,000000,8.42,8.54,8.35,8.38,3105326,0
+ABR.US,D,20251217,000000,8.4,8.51,8.175,8.28,4442826,0
+ABR.US,D,20251218,000000,8.31,8.4,8.055,8.06,3404964,0
+ABR.US,D,20251219,000000,8.06,8.14,7.935,7.97,6797469,0
+ABR.US,D,20251222,000000,7.81,7.915,7.72,7.81,5265852,0
+ABR.US,D,20251223,000000,7.8,7.82,7.69,7.7,4432632,0
+ABR.US,D,20251224,000000,7.69,7.93,7.69,7.93,1684489,0
+ABR.US,D,20251226,000000,7.9,7.985,7.7801,7.97,2918660,0
+ABR.US,D,20251229,000000,7.91,7.99,7.81,7.83,3897735,0
+ABR.US,D,20251230,000000,7.79,7.9381,7.76,7.77,3884191,0
+ABR.US,D,20251231,000000,7.78,7.85,7.74,7.76,3941693,0
+ABR.US,D,20260102,000000,7.76,8.04,7.72,7.95,2540030,0
+ABR.US,D,20260105,000000,7.99,8.19,7.92,7.98,3904343,0
+ABR.US,D,20260106,000000,7.98,8.09,7.814,7.96,3272930,0
+ABR.US,D,20260107,000000,7.97,8.02,7.66,7.69,4347303,0
+ABR.US,D,20260108,000000,7.69,7.92,7.5801,7.79,5178671,0
+ABR.US,D,20260109,000000,7.875,8.14,7.78,8.07,3624359,0
+ABR.US,D,20260112,000000,8.01,8.05,7.77,7.81,2822472,0
+ABR.US,D,20260113,000000,7.86,7.9073,7.695,7.75,3134082,0
+ABR.US,D,20260114,000000,7.755,8.095,7.685,8.08,3264682,0
+ABR.US,D,20260115,000000,8.08,8.32,7.96,8.21,4223238,0
+ABR.US,D,20260116,000000,8.17,8.45,8.16,8.27,4925476,0
+ABR.US,D,20260120,000000,8.1,8.1368,7.985,8.02,3000200,0
+ABR.US,D,20260121,000000,8.08,8.1,7.95,8.06,2354611,0
+ABR.US,D,20260122,000000,8.095,8.24,7.92,7.96,3377023,0
+ABR.US,D,20260123,000000,7.9,7.9333,7.74,7.74,4582878,0
+ABR.US,D,20260126,000000,7.72,7.77,7.57,7.7,4692197,0
+ABR.US,D,20260127,000000,7.69,7.81,7.62,7.77,3442568,0
+ABR.US,D,20260128,000000,7.81,7.97,7.72,7.74,3153328,0
+ABR.US,D,20260129,000000,7.76,7.9178,7.69,7.88,3423857,0
+ABR.US,D,20260130,000000,7.81,7.83,7.5,7.7,4917816,0
+ABR.US,D,20260202,000000,7.66,7.73,7.46,7.47,5251705,0
+ABR.US,D,20260203,000000,7.47,7.64,7.38,7.63,4125695,0
+ABR.US,D,20260204,000000,7.71,7.88,7.53,7.8,3734873,0
+ABR.US,D,20260205,000000,7.74,7.78,7.59,7.67,5630784,0
+ABR.US,D,20260206,000000,7.75,7.81,7.62,7.8,3701037,0
+ABR.US,D,20260209,000000,7.7,7.84,7.585,7.82,4720652,0
+ABR.US,D,20260210,000000,7.85,7.945,7.8,7.86,4319621,0
+ABR.US,D,20260211,000000,7.89,7.89,7.59,7.6,5260817,0
+ABR.US,D,20260212,000000,7.65,7.76,7.3,7.42,6216848,0
+ABR.US,D,20260213,000000,7.44,7.875,7.389,7.72,4994113,0
+ABR.US,D,20260217,000000,7.71,7.72,7.2,7.33,5855638,0
+ABR.US,D,20260218,000000,7.38,7.55,7.33,7.4,4036078,0
diff --git a/daily/us/nyse stocks/1/ach.us.txt b/daily/us/nyse stocks/1/ach.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13af2231392534120a226463b470356798268455
--- /dev/null
+++ b/daily/us/nyse stocks/1/ach.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACH.US,D,20050225,000000,13.8995,14.166,13.6849,14.151,769446,0
+ACH.US,D,20050228,000000,14.1201,14.2219,14.0063,14.2059,378828,0
+ACH.US,D,20050301,000000,14.2509,14.2969,13.9843,14.0233,521480,0
+ACH.US,D,20050302,000000,14.0682,14.3129,13.9923,14.151,326168,0
+ACH.US,D,20050303,000000,14.173,14.199,13.9544,14.1121,191374,0
+ACH.US,D,20050304,000000,14.157,14.3039,14.0991,14.2279,266240,0
+ACH.US,D,20050307,000000,14.2509,14.2809,14.0682,14.0991,257202,0
+ACH.US,D,20050308,000000,14.1201,14.1281,13.8795,13.9305,342084,0
+ACH.US,D,20050309,000000,13.8326,13.9135,13.6939,13.8166,334422,0
+ACH.US,D,20050310,000000,13.7637,13.9624,13.5032,13.8406,609697,0
+ACH.US,D,20050311,000000,13.7986,13.8406,13.5491,13.7637,257596,0
+ACH.US,D,20050314,000000,13.8086,14.0353,13.7578,13.9135,303381,0
+ACH.US,D,20050315,000000,13.9694,14.0233,13.6849,13.7419,190003,0
+ACH.US,D,20050316,000000,13.7419,13.8725,13.596,13.7189,322636,0
+ACH.US,D,20050317,000000,13.7419,13.7756,13.628,13.7637,222616,0
+ACH.US,D,20050318,000000,13.8925,13.8925,13.5112,13.6489,591622,0
+ACH.US,D,20050321,000000,13.628,13.628,13.4583,13.5561,380400,0
+ACH.US,D,20050322,000000,13.5321,13.6619,13.4273,13.4962,459580,0
+ACH.US,D,20050323,000000,13.5032,13.596,13.4583,13.5491,289229,0
+ACH.US,D,20050324,000000,13.5491,13.6429,13.4892,13.5321,275673,0
+ACH.US,D,20050328,000000,13.5032,13.6559,13.4733,13.587,570599,0
+ACH.US,D,20050329,000000,13.596,13.8166,13.4583,13.5182,382953,0
+ACH.US,D,20050330,000000,13.5032,13.8406,13.5032,13.8256,256616,0
+ACH.US,D,20050331,000000,13.7986,13.8166,13.6759,13.8166,472162,0
+ACH.US,D,20050401,000000,13.8166,14.0353,13.628,13.7637,367825,0
+ACH.US,D,20050404,000000,13.7637,13.8995,13.5561,13.8725,450151,0
+ACH.US,D,20050405,000000,13.8725,13.9923,13.7906,13.8925,502026,0
+ACH.US,D,20050406,000000,13.9485,14.19,13.8546,13.8925,383938,0
+ACH.US,D,20050407,000000,13.8925,14.2729,13.8925,14.2729,254257,0
+ACH.US,D,20050408,000000,14.2969,14.3576,14.0283,14.1201,395335,0
+ACH.US,D,20050411,000000,14.1201,14.173,13.8256,13.8855,310843,0
+ACH.US,D,20050412,000000,13.8855,14.157,13.5491,14.0852,376278,0
+ACH.US,D,20050413,000000,14.0682,14.1201,13.8995,14.0433,449762,0
+ACH.US,D,20050414,000000,14.0433,14.2809,14.0433,14.173,473536,0
+ACH.US,D,20050415,000000,14.173,14.2279,13.8546,13.9624,539356,0
+ACH.US,D,20050418,000000,13.9624,13.9624,13.5561,13.596,484539,0
+ACH.US,D,20050419,000000,13.62,13.7687,13.5112,13.7189,406925,0
+ACH.US,D,20050420,000000,13.7339,13.7339,13.3355,13.4124,385509,0
+ACH.US,D,20050421,000000,13.4892,14.6342,13.4813,14.3129,1055334,0
+ACH.US,D,20050422,000000,14.3338,14.3876,13.9485,14.1371,403977,0
+ACH.US,D,20050425,000000,14.2339,14.5853,14.151,14.5513,726608,0
+ACH.US,D,20050426,000000,14.5423,14.6472,14.2969,14.4715,563721,0
+ACH.US,D,20050427,000000,14.2509,15.0455,14.2339,14.9226,808347,0
+ACH.US,D,20050428,000000,14.9226,15.2601,14.6472,15.0535,983025,0
+ACH.US,D,20050429,000000,15.0615,15.0615,14.6262,14.7639,531497,0
+ACH.US,D,20050502,000000,14.757,15.0075,14.757,14.8938,502418,0
+ACH.US,D,20050503,000000,14.8938,15.1683,14.8239,14.9546,505172,0
+ACH.US,D,20050504,000000,14.9466,15.2311,14.8159,15.2311,367236,0
+ACH.US,D,20050505,000000,15.1833,15.2311,14.9856,15.1912,288445,0
+ACH.US,D,20050506,000000,15.2461,15.5376,15.1912,15.4458,560382,0
+ACH.US,D,20050509,000000,15.4129,15.5276,15.1083,15.5276,312025,0
+ACH.US,D,20050510,000000,15.4279,15.4966,15.0765,15.2681,565883,0
+ACH.US,D,20050511,000000,15.2531,15.313,15.0075,15.1833,447397,0
+ACH.US,D,20050512,000000,15.1223,15.3609,15.0075,15.1083,336188,0
+ACH.US,D,20050513,000000,15.0915,15.2681,14.9546,15.1533,376076,0
+ACH.US,D,20050516,000000,15.1223,15.3889,15.0845,15.306,200810,0
+ACH.US,D,20050517,000000,15.306,15.5036,15.1293,15.3809,298855,0
+ACH.US,D,20050518,000000,15.4897,15.7493,15.3759,15.7493,338746,0
+ACH.US,D,20050519,000000,15.7253,15.7253,15.4747,15.6175,327153,0
+ACH.US,D,20050520,000000,15.6335,15.7023,15.5116,15.6175,264079,0
+ACH.US,D,20050523,000000,15.6255,15.8421,15.5186,15.6585,217907,0
+ACH.US,D,20050524,000000,15.5515,15.9169,15.5515,15.8421,279011,0
+ACH.US,D,20050525,000000,15.7333,15.7333,15.3809,15.5376,200415,0
+ACH.US,D,20050526,000000,15.5675,15.8341,15.4966,15.7801,150904,0
+ACH.US,D,20050527,000000,15.7493,15.9169,15.6045,15.8011,141861,0
+ACH.US,D,20050531,000000,15.7801,16.0517,15.7801,15.7801,289033,0
+ACH.US,D,20050601,000000,15.8101,16.1905,15.8101,15.8929,435022,0
+ACH.US,D,20050602,000000,15.7801,15.8711,15.5605,15.8261,271934,0
+ACH.US,D,20050603,000000,15.8011,15.9019,15.5975,15.6505,367236,0
+ACH.US,D,20050606,000000,15.6873,16.2434,15.6505,16.1595,277832,0
+ACH.US,D,20050607,000000,16.1965,16.7495,16.1965,16.3531,520692,0
+ACH.US,D,20050608,000000,16.3681,16.5898,16.2893,16.3881,296302,0
+ACH.US,D,20050609,000000,16.3441,16.3681,15.9619,16.2145,298855,0
+ACH.US,D,20050610,000000,16.2145,16.4669,16.1595,16.2055,321254,0
+ACH.US,D,20050613,000000,16.1595,16.2733,15.9988,16.1066,205523,0
+ACH.US,D,20050614,000000,16.0238,16.0846,15.8481,16.0517,457614,0
+ACH.US,D,20050615,000000,16.1145,16.2823,15.9169,16.2224,306712,0
+ACH.US,D,20050616,000000,16.2145,16.4131,16.1215,16.4131,119269,0
+ACH.US,D,20050617,000000,16.4829,16.5099,16.0368,16.1145,820337,0
+ACH.US,D,20050620,000000,16.0517,16.2145,15.9399,16.0916,212204,0
+ACH.US,D,20050621,000000,16.0846,16.2145,16.0368,16.1595,199036,0
+ACH.US,D,20050622,000000,16.1965,16.4351,16.0846,16.2055,179979,0
+ACH.US,D,20050623,000000,16.1755,16.3272,15.9988,16.0068,249733,0
+ACH.US,D,20050624,000000,16.0158,16.0517,15.7801,15.9399,254648,0
+ACH.US,D,20050627,000000,15.9399,16.0607,15.8711,15.9309,182729,0
+ACH.US,D,20050628,000000,15.9099,16.3681,15.9099,16.3441,243842,0
+ACH.US,D,20050629,000000,16.3441,16.4351,16.2374,16.4201,180966,0
+ACH.US,D,20050630,000000,16.5249,16.5948,16.3941,16.4669,239715,0
+ACH.US,D,20050701,000000,16.4979,16.6038,16.2653,16.5339,193542,0
+ACH.US,D,20050705,000000,16.6187,16.8863,16.5249,16.7884,311627,0
+ACH.US,D,20050706,000000,16.6805,16.8783,16.5099,16.6127,154634,0
+ACH.US,D,20050707,000000,16.3881,16.5898,16.1295,16.5579,247771,0
+ACH.US,D,20050708,000000,16.5898,16.7884,16.3821,16.6636,240696,0
+ACH.US,D,20050711,000000,16.6337,16.9251,16.5728,16.8643,253865,0
+ACH.US,D,20050712,000000,16.8324,17.0939,16.6805,16.7725,531102,0
+ACH.US,D,20050713,000000,16.7805,16.7805,16.4351,16.5579,324401,0
+ACH.US,D,20050714,000000,16.6427,16.6636,16.4261,16.4829,382166,0
+ACH.US,D,20050715,000000,16.2823,16.3881,16.0517,16.2823,481000,0
+ACH.US,D,20050718,000000,16.1845,16.3601,16.0368,16.1905,495146,0
+ACH.US,D,20050719,000000,16.2374,16.6805,16.2374,16.6427,288052,0
+ACH.US,D,20050720,000000,16.5898,16.9381,16.5409,16.9381,139510,0
+ACH.US,D,20050721,000000,15.2681,15.7413,14.9626,15.1912,2010651,0
+ACH.US,D,20050722,000000,15.1833,15.1833,14.4795,15.0075,1083234,0
+ACH.US,D,20050725,000000,14.9856,15.0615,14.3039,14.5663,557040,0
+ACH.US,D,20050726,000000,14.5773,14.8938,14.5773,14.8019,482573,0
+ACH.US,D,20050727,000000,14.8239,15.0075,14.6801,14.9716,312412,0
+ACH.US,D,20050728,000000,14.9985,15.2891,14.9856,15.2381,238932,0
+ACH.US,D,20050729,000000,15.1223,15.322,14.9935,15.0845,210828,0
+ACH.US,D,20050801,000000,15.2381,15.5815,15.0535,15.1223,519119,0
+ACH.US,D,20050802,000000,15.1603,15.5036,15.1153,15.4279,479035,0
+ACH.US,D,20050803,000000,15.3969,15.3969,15.0765,15.2891,283923,0
+ACH.US,D,20050804,000000,15.2681,15.322,15.0075,15.0455,358589,0
+ACH.US,D,20050805,000000,14.9626,15.0615,14.7719,14.8159,335008,0
+ACH.US,D,20050808,000000,14.8719,14.9716,14.7011,14.8239,269382,0
+ACH.US,D,20050809,000000,14.8778,14.9776,14.7929,14.9306,341693,0
+ACH.US,D,20050810,000000,14.9077,15.0385,14.6262,14.8319,285696,0
+ACH.US,D,20050811,000000,14.7849,14.9386,14.6392,14.9077,235190,0
+ACH.US,D,20050812,000000,14.8319,14.9626,14.5513,14.8019,232048,0
+ACH.US,D,20050815,000000,14.757,14.9626,14.725,14.8319,274689,0
+ACH.US,D,20050816,000000,14.8319,14.8319,14.5773,14.7091,214958,0
+ACH.US,D,20050817,000000,14.6173,14.757,14.5105,14.6392,313400,0
+ACH.US,D,20050818,000000,14.6173,14.6951,14.4355,14.6472,170941,0
+ACH.US,D,20050819,000000,14.6472,14.6721,14.4565,14.5105,178408,0
+ACH.US,D,20050822,000000,14.5175,14.5423,14.3786,14.4795,316347,0
+ACH.US,D,20050823,000000,14.4635,14.4635,14.2419,14.3496,393168,0
+ACH.US,D,20050824,000000,14.199,14.4715,14.199,14.2589,274882,0
+ACH.US,D,20050825,000000,14.2509,14.3426,14.1431,14.2509,208867,0
+ACH.US,D,20050826,000000,14.2589,14.2889,14.0353,14.1281,264663,0
+ACH.US,D,20050829,000000,14.0991,14.2809,13.8725,14.2509,290603,0
+ACH.US,D,20050830,000000,14.2509,14.4126,14.0852,14.2969,282353,0
+ACH.US,D,20050831,000000,14.2809,14.6472,14.0433,14.5853,362322,0
+ACH.US,D,20050901,000000,14.7011,15.0615,14.6472,14.9985,592016,0
+ACH.US,D,20050902,000000,15.1293,15.1293,14.7639,14.8019,169564,0
+ACH.US,D,20050906,000000,14.8019,15.3689,14.8019,15.2831,430702,0
+ACH.US,D,20050907,000000,15.2461,15.2461,14.9716,15.0765,277637,0
+ACH.US,D,20050908,000000,15.0145,15.0145,14.7929,14.9546,149526,0
+ACH.US,D,20050909,000000,15.0145,15.4518,15.0145,15.3379,286086,0
+ACH.US,D,20050912,000000,15.2761,15.4458,15.2141,15.3379,169765,0
+ACH.US,D,20050913,000000,15.2141,15.2141,14.9466,15.0145,156404,0
+ACH.US,D,20050914,000000,15.0145,15.0535,14.6173,14.6801,275478,0
+ACH.US,D,20050915,000000,14.7091,15.0615,14.6551,15.0455,255236,0
+ACH.US,D,20050916,000000,15.1683,15.4279,15.0765,15.4279,656269,0
+ACH.US,D,20050919,000000,15.3809,15.3809,15.0455,15.1293,213778,0
+ACH.US,D,20050920,000000,15.1533,15.322,14.8629,14.9226,228910,0
+ACH.US,D,20050921,000000,14.8629,14.9008,14.5423,14.5423,265650,0
+ACH.US,D,20050922,000000,14.4415,14.6262,14.3129,14.5773,226745,0
+ACH.US,D,20050923,000000,14.6103,14.6641,14.3426,14.6103,266827,0
+ACH.US,D,20050926,000000,14.6721,14.8778,14.5255,14.8409,349941,0
+ACH.US,D,20050927,000000,14.8549,14.8778,14.4965,14.6342,183123,0
+ACH.US,D,20050928,000000,14.6392,14.8629,14.5105,14.8479,188825,0
+ACH.US,D,20050929,000000,14.8719,15.1533,14.5853,15.1533,238532,0
+ACH.US,D,20050930,000000,15.1533,15.1533,14.7639,14.9386,236767,0
+ACH.US,D,20051003,000000,14.8858,15.0615,14.8089,14.9386,319094,0
+ACH.US,D,20051004,000000,14.9716,15.2681,14.9077,14.9546,282941,0
+ACH.US,D,20051005,000000,14.9466,15.0225,14.3946,14.4355,355443,0
+ACH.US,D,20051006,000000,14.4505,14.8019,14.3576,14.6472,255043,0
+ACH.US,D,20051007,000000,14.6551,14.9156,14.6342,14.8479,186664,0
+ACH.US,D,20051010,000000,14.8479,14.8479,14.5175,14.6801,217907,0
+ACH.US,D,20051011,000000,14.757,14.8938,14.5723,14.6033,602429,0
+ACH.US,D,20051012,000000,14.5255,14.8938,14.4355,14.8089,247576,0
+ACH.US,D,20051013,000000,14.6342,14.7849,14.5025,14.6551,494559,0
+ACH.US,D,20051014,000000,14.749,14.8938,14.5105,14.757,393168,0
+ACH.US,D,20051017,000000,14.6801,14.6871,13.9843,14.1201,821122,0
+ACH.US,D,20051018,000000,14.1201,14.4795,14.0682,14.3496,413015,0
+ACH.US,D,20051019,000000,14.2509,14.8858,14.1431,14.8858,350139,0
+ACH.US,D,20051020,000000,14.6342,15.1083,14.3576,14.4196,509883,0
+ACH.US,D,20051021,000000,14.4795,14.9546,14.4715,14.6262,372343,0
+ACH.US,D,20051024,000000,14.6551,14.8089,14.4196,14.6342,544270,0
+ACH.US,D,20051025,000000,14.5663,14.6342,14.173,14.3576,313790,0
+ACH.US,D,20051026,000000,14.3278,14.4355,13.8086,13.9405,603606,0
+ACH.US,D,20051027,000000,13.9135,13.9694,13.6429,13.9135,640749,0
+ACH.US,D,20051028,000000,14.0523,14.7011,14.0523,14.5573,487483,0
+ACH.US,D,20051031,000000,14.5723,15.1683,14.5573,14.9856,588084,0
+ACH.US,D,20051101,000000,14.8858,15.0225,14.6721,14.8239,302590,0
+ACH.US,D,20051102,000000,14.8629,15.2461,14.8629,15.2311,267416,0
+ACH.US,D,20051103,000000,15.2681,15.4897,15.0535,15.1004,388064,0
+ACH.US,D,20051104,000000,15.1153,15.2461,14.9716,15.2461,215742,0
+ACH.US,D,20051107,000000,15.2461,15.2891,14.8629,15.0385,263293,0
+ACH.US,D,20051108,000000,14.9077,15.0315,14.7091,14.8319,298663,0
+ACH.US,D,20051109,000000,14.8629,14.9776,14.7161,14.7639,300429,0
+ACH.US,D,20051110,000000,14.8159,15.1533,14.6951,15.1383,173889,0
+ACH.US,D,20051111,000000,15.1153,15.2141,15.0225,15.1972,73091.6,0
+ACH.US,D,20051114,000000,15.1972,15.2231,14.7849,15.0145,261718,0
+ACH.US,D,20051115,000000,15.0385,15.0385,14.5025,14.5663,361733,0
+ACH.US,D,20051116,000000,14.5663,14.6173,14.173,14.4965,325385,0
+ACH.US,D,20051117,000000,14.4885,14.6472,14.4126,14.5723,268402,0
+ACH.US,D,20051118,000000,14.8629,14.8629,14.4196,14.6801,139510,0
+ACH.US,D,20051121,000000,14.6392,14.7011,14.3278,14.6262,243842,0
+ACH.US,D,20051122,000000,14.5773,14.6262,14.4565,14.5573,237358,0
+ACH.US,D,20051123,000000,14.5573,14.6721,14.5105,14.5573,248164,0
+ACH.US,D,20051125,000000,14.6173,14.6262,14.4505,14.5853,38709.1,0
+ACH.US,D,20051128,000000,14.5423,14.5423,14.2339,14.2509,383938,0
+ACH.US,D,20051129,000000,14.3726,14.4965,14.2509,14.3726,190989,0
+ACH.US,D,20051130,000000,14.3278,14.5255,14.2509,14.4355,224976,0
+ACH.US,D,20051201,000000,14.4715,14.8019,14.4505,14.6641,501040,0
+ACH.US,D,20051202,000000,14.6342,14.9716,14.5105,14.8938,397494,0
+ACH.US,D,20051205,000000,14.8479,14.8858,14.6342,14.757,365073,0
+ACH.US,D,20051206,000000,14.8629,15.0225,14.6641,14.757,443474,0
+ACH.US,D,20051207,000000,14.8858,15.0385,14.732,14.8479,199435,0
+ACH.US,D,20051208,000000,14.8938,15.0385,14.741,14.8778,215153,0
+ACH.US,D,20051209,000000,14.9226,14.9386,14.7849,14.9156,145398,0
+ACH.US,D,20051212,000000,15.0385,15.2601,14.9546,15.0695,276456,0
+ACH.US,D,20051213,000000,14.9856,15.0915,14.7929,14.8479,248753,0
+ACH.US,D,20051214,000000,14.8938,14.9626,14.7091,14.8089,292368,0
+ACH.US,D,20051215,000000,14.8089,14.8089,14.2589,14.5573,239715,0
+ACH.US,D,20051216,000000,14.6551,14.9776,14.6033,14.7161,860423,0
+ACH.US,D,20051219,000000,14.6551,14.6551,14.1201,14.182,264467,0
+ACH.US,D,20051220,000000,14.173,14.2809,13.8406,14.0063,283339,0
+ACH.US,D,20051221,000000,14.0353,14.2969,14.0233,14.2969,329706,0
+ACH.US,D,20051222,000000,14.3496,14.5773,14.1431,14.2279,180569,0
+ACH.US,D,20051223,000000,14.2339,14.3726,14.1121,14.2059,88220.2,0
+ACH.US,D,20051227,000000,14.2219,14.3656,14.0163,14.1201,311430,0
+ACH.US,D,20051228,000000,14.157,14.2219,13.9763,14.157,150701,0
+ACH.US,D,20051229,000000,14.157,14.3278,14.1051,14.173,151294,0
+ACH.US,D,20051230,000000,14.0682,14.1431,13.9485,14.0063,274882,0
+ACH.US,D,20060103,000000,14.1201,14.5943,13.9763,14.4505,554090,0
+ACH.US,D,20060104,000000,14.5025,14.6033,14.3726,14.4565,213778,0
+ACH.US,D,20060105,000000,14.4795,14.6641,14.4795,14.6392,206904,0
+ACH.US,D,20060106,000000,14.7719,14.9226,14.5943,14.8938,268207,0
+ACH.US,D,20060109,000000,14.8938,14.9856,14.732,14.8319,338940,0
+ACH.US,D,20060110,000000,14.732,15.1383,14.7011,15.1383,303575,0
+ACH.US,D,20060111,000000,15.1833,15.4688,15.0315,15.4688,456634,0
+ACH.US,D,20060112,000000,15.3809,15.5815,15.1773,15.4608,465084,0
+ACH.US,D,20060113,000000,15.4219,15.5186,15.2891,15.3809,188038,0
+ACH.US,D,20060117,000000,15.322,15.3449,15.0385,15.1083,255236,0
+ACH.US,D,20060118,000000,15.0075,15.5186,15.0075,15.3379,374116,0
+ACH.US,D,20060119,000000,15.4458,15.879,15.3609,15.6175,281368,0
+ACH.US,D,20060120,000000,15.7413,15.7413,15.0765,15.2761,265062,0
+ACH.US,D,20060123,000000,15.3449,15.3969,15.0075,15.2531,258967,0
+ACH.US,D,20060124,000000,15.2681,15.5675,15.2681,15.5116,146382,0
+ACH.US,D,20060125,000000,15.5815,15.5815,15.3379,15.5745,178020,0
+ACH.US,D,20060126,000000,15.6724,15.9619,15.4827,15.9559,317918,0
+ACH.US,D,20060127,000000,15.9309,16.3272,15.8101,16.0238,327736,0
+ACH.US,D,20060130,000000,16.0238,16.1295,15.7861,15.9019,182341,0
+ACH.US,D,20060131,000000,15.9019,16.1066,15.7113,15.9309,300626,0
+ACH.US,D,20060201,000000,15.9169,16.2524,15.7193,15.8481,381573,0
+ACH.US,D,20060202,000000,15.8421,15.8421,14.732,15.3889,861008,0
+ACH.US,D,20060203,000000,15.2681,15.3969,15.0315,15.2681,470192,0
+ACH.US,D,20060206,000000,15.2531,15.3689,15.1533,15.2681,374311,0
+ACH.US,D,20060207,000000,15.2681,15.3379,15.0455,15.0535,322636,0
+ACH.US,D,20060208,000000,15.0915,15.2311,15.0385,15.1912,347784,0
+ACH.US,D,20060209,000000,15.1383,15.1833,14.9856,14.9856,422055,0
+ACH.US,D,20060210,000000,14.9985,15.0765,14.9386,15.0765,408893,0
+ACH.US,D,20060213,000000,15.0765,15.2461,14.9856,15.1603,454275,0
+ACH.US,D,20060214,000000,15.2072,15.3379,15.1603,15.2311,393958,0
+ACH.US,D,20060215,000000,15.2311,15.5116,15.0915,15.4747,490824,0
+ACH.US,D,20060216,000000,15.4608,15.9559,15.3889,15.9479,739578,0
+ACH.US,D,20060217,000000,15.4608,16.1595,15.4608,15.9619,361138,0
+ACH.US,D,20060221,000000,16.0298,16.0298,15.6724,15.7333,405351,0
+ACH.US,D,20060222,000000,15.7801,15.8929,15.6415,15.8101,367630,0
+ACH.US,D,20060223,000000,15.7941,15.9309,15.5975,15.7801,240302,0
+ACH.US,D,20060224,000000,15.7861,16.0517,15.5815,16.0158,295514,0
+ACH.US,D,20060227,000000,16.0068,16.3441,16.0068,16.2983,358196,0
+ACH.US,D,20060228,000000,16.2983,16.3441,16.1905,16.2314,449762,0
+ACH.US,D,20060301,000000,16.2584,16.45,16.1445,16.1905,432664,0
+ACH.US,D,20060302,000000,16.1845,16.4351,16.1595,16.2983,492397,0
+ACH.US,D,20060303,000000,16.2055,16.5409,16.1525,16.2314,346797,0
+ACH.US,D,20060306,000000,15.7493,16.2314,15.7493,16.0068,387865,0
+ACH.US,D,20060307,000000,15.9399,16.0437,15.8711,15.9689,396314,0
+ACH.US,D,20060308,000000,15.9988,16.1445,15.8481,15.9919,302788,0
+ACH.US,D,20060309,000000,16.0517,16.1145,15.8859,15.9919,277637,0
+ACH.US,D,20060310,000000,16.0437,16.3203,15.9309,16.2733,187447,0
+ACH.US,D,20060313,000000,16.2653,16.3881,16.1145,16.1755,304554,0
+ACH.US,D,20060314,000000,16.1145,16.3881,15.9779,16.3123,229105,0
+ACH.US,D,20060315,000000,16.3441,16.4669,16.0916,16.45,247970,0
+ACH.US,D,20060316,000000,16.4041,16.8503,16.3601,16.8014,544859,0
+ACH.US,D,20060317,000000,16.9181,16.9251,16.6805,16.6945,1108191,0
+ACH.US,D,20060320,000000,16.6486,16.6486,16.2374,16.4669,358589,0
+ACH.US,D,20060321,000000,16.4041,16.5579,16.0607,16.0916,449956,0
+ACH.US,D,20060322,000000,16.5808,16.5808,15.9169,16.3351,565100,0
+ACH.US,D,20060323,000000,16.2584,16.45,16.1145,16.3203,370182,0
+ACH.US,D,20060324,000000,16.3203,16.45,16.1595,16.3272,339925,0
+ACH.US,D,20060327,000000,16.2823,16.3881,16.2434,16.2983,255430,0
+ACH.US,D,20060328,000000,16.3441,16.3441,15.9479,16.0158,383543,0
+ACH.US,D,20060329,000000,16.0368,16.6337,16.0368,16.4351,366449,0
+ACH.US,D,20060330,000000,16.4669,16.7105,16.3272,16.4351,440528,0
+ACH.US,D,20060331,000000,16.5049,16.7265,16.2983,16.6805,458406,0
+ACH.US,D,20060403,000000,16.7934,17.0419,16.6427,16.7265,753334,0
+ACH.US,D,20060404,000000,16.6486,16.9721,16.5189,16.8942,651158,0
+ACH.US,D,20060405,000000,16.9721,17.2157,16.7934,17.1558,488860,0
+ACH.US,D,20060406,000000,17.1558,17.4961,16.9891,17.3904,698513,0
+ACH.US,D,20060407,000000,17.4881,17.6579,16.7425,16.7805,477859,0
+ACH.US,D,20060410,000000,16.8573,17.015,16.6805,16.8164,295125,0
+ACH.US,D,20060411,000000,16.8942,16.9251,16.5579,16.6715,245412,0
+ACH.US,D,20060412,000000,16.7175,16.9251,16.6805,16.7105,178020,0
+ACH.US,D,20060413,000000,16.5898,16.7345,16.3881,16.5099,262311,0
+ACH.US,D,20060417,000000,16.4829,16.7725,16.4131,16.7565,300035,0
+ACH.US,D,20060418,000000,16.8573,17.8095,16.8503,17.6739,671200,0
+ACH.US,D,20060419,000000,17.7408,17.9334,17.3904,17.4881,880069,0
+ACH.US,D,20060420,000000,17.0419,17.0419,16.7425,17.0329,769055,0
+ACH.US,D,20060421,000000,17.0419,17.0939,16.8503,16.9251,744688,0
+ACH.US,D,20060424,000000,16.9251,16.9461,16.5728,16.5728,671987,0
+ACH.US,D,20060425,000000,16.5189,16.5579,16.1595,16.2374,776121,0
+ACH.US,D,20060426,000000,16.2893,16.4979,16.2055,16.4041,511653,0
+ACH.US,D,20060427,000000,16.3881,16.6038,16.1595,16.2823,421663,0
+ACH.US,D,20060428,000000,16.1595,16.45,16.1295,16.2224,421663,0
+ACH.US,D,20060501,000000,16.3123,16.4669,15.7941,15.8341,826819,0
+ACH.US,D,20060502,000000,15.879,15.9479,15.7493,15.879,393759,0
+ACH.US,D,20060503,000000,15.8711,15.9019,15.6814,15.7333,376665,0
+ACH.US,D,20060504,000000,15.7333,15.9689,15.7023,15.9019,354464,0
+ACH.US,D,20060505,000000,16.0517,16.1145,15.879,15.9169,695960,0
+ACH.US,D,20060508,000000,15.9099,16.0996,15.8421,15.9919,458208,0
+ACH.US,D,20060509,000000,15.9619,16.0068,15.8191,15.8551,274689,0
+ACH.US,D,20060510,000000,15.7801,15.8859,15.6873,15.7941,347392,0
+ACH.US,D,20060511,000000,15.8261,15.8261,15.4827,15.4827,376865,0
+ACH.US,D,20060512,000000,15.4279,15.4688,15.2311,15.322,419890,0
+ACH.US,D,20060515,000000,15.2231,15.6505,15.1603,15.5376,373328,0
+ACH.US,D,20060516,000000,15.5376,15.6943,15.4897,15.5515,204936,0
+ACH.US,D,20060517,000000,15.4279,15.6045,15.322,15.3379,494952,0
+ACH.US,D,20060518,000000,15.3809,15.4966,15.1683,15.2072,239322,0
+ACH.US,D,20060519,000000,15.1833,15.3809,15.0145,15.3529,417148,0
+ACH.US,D,20060522,000000,15.2311,15.4219,15.0695,15.2141,510668,0
+ACH.US,D,20060523,000000,15.306,15.3289,14.9716,14.9776,399063,0
+ACH.US,D,20060524,000000,14.9546,15.3529,14.7849,15.2311,494952,0
+ACH.US,D,20060525,000000,15.3609,15.3609,14.9386,15.3379,381971,0
+ACH.US,D,20060526,000000,15.4368,15.4368,15.0535,15.0765,507331,0
+ACH.US,D,20060530,000000,15.0845,15.1083,14.8629,14.9386,519313,0
+ACH.US,D,20060531,000000,14.9856,15.2311,14.8629,15.1153,535818,0
+ACH.US,D,20060601,000000,15.1533,15.3809,15.1293,15.3809,557632,0
+ACH.US,D,20060602,000000,15.5116,15.5515,15.2761,15.4897,369201,0
+ACH.US,D,20060605,000000,15.4827,15.4897,14.9386,14.9776,475698,0
+ACH.US,D,20060606,000000,15.0615,15.1972,14.6103,14.9546,477269,0
+ACH.US,D,20060607,000000,14.9546,15.2461,14.8159,14.8479,353679,0
+ACH.US,D,20060608,000000,14.7929,15.1912,14.5663,15.1773,612846,0
+ACH.US,D,20060609,000000,15.2681,15.2981,14.9226,14.9306,289620,0
+ACH.US,D,20060612,000000,14.9546,15.0915,14.725,14.8319,406138,0
+ACH.US,D,20060613,000000,14.741,15.1083,14.6721,14.8719,580029,0
+ACH.US,D,20060614,000000,14.8409,14.9466,14.749,14.8319,380005,0
+ACH.US,D,20060615,000000,14.8319,14.9306,14.757,14.8479,551937,0
+ACH.US,D,20060616,000000,14.8159,14.9856,14.741,14.8089,1177549,0
+ACH.US,D,20060619,000000,14.8319,14.8938,14.741,14.8019,477859,0
+ACH.US,D,20060620,000000,14.7929,14.8479,14.6033,14.7091,689477,0
+ACH.US,D,20060621,000000,14.732,14.9077,14.6342,14.6801,442687,0
+ACH.US,D,20060622,000000,14.6342,14.6472,14.4026,14.5255,345225,0
+ACH.US,D,20060623,000000,14.4965,14.5025,14.2509,14.4026,266045,0
+ACH.US,D,20060626,000000,14.4275,14.4795,14.3726,14.4275,534636,0
+ACH.US,D,20060627,000000,14.4026,14.4565,14.199,14.3278,382561,0
+ACH.US,D,20060628,000000,14.3876,14.4026,14.1371,14.2279,416158,0
+ACH.US,D,20060629,000000,14.2969,14.5423,14.2649,14.5255,487877,0
+ACH.US,D,20060630,000000,14.5573,14.5573,14.3786,14.5573,1046095,0
+ACH.US,D,20060703,000000,14.6551,14.749,14.5105,14.6262,161313,0
+ACH.US,D,20060705,000000,14.5255,14.6262,14.3218,14.5324,346996,0
+ACH.US,D,20060706,000000,14.5723,14.6173,14.3656,14.4635,289229,0
+ACH.US,D,20060707,000000,14.4795,14.5175,14.3129,14.3786,472944,0
+ACH.US,D,20060710,000000,14.4026,14.6033,14.3426,14.5175,394350,0
+ACH.US,D,20060711,000000,14.5773,15.5515,14.5663,15.5116,1029199,0
+ACH.US,D,20060712,000000,15.5036,15.7801,15.2072,15.2311,619132,0
+ACH.US,D,20060713,000000,15.1833,15.3809,14.9546,15.3689,636818,0
+ACH.US,D,20060714,000000,15.2681,15.2681,14.6551,14.749,654892,0
+ACH.US,D,20060717,000000,14.4026,15.1773,14.3726,14.9856,883603,0
+ACH.US,D,20060718,000000,15.0615,15.1083,14.6392,14.757,547611,0
+ACH.US,D,20060719,000000,14.8409,15.3449,14.8159,15.3449,503007,0
+ACH.US,D,20060720,000000,15.4747,15.4897,15.0765,15.1293,856292,0
+ACH.US,D,20060721,000000,14.9985,14.9985,14.6173,14.757,1280115,0
+ACH.US,D,20060724,000000,14.8409,15.0615,14.725,15.0535,688690,0
+ACH.US,D,20060725,000000,15.0915,15.5376,15.0315,15.4608,339138,0
+ACH.US,D,20060726,000000,15.3969,15.5745,15.1833,15.4608,470978,0
+ACH.US,D,20060727,000000,15.4966,15.5745,15.1833,15.2761,525599,0
+ACH.US,D,20060728,000000,15.3969,15.7023,15.2141,15.6724,315171,0
+ACH.US,D,20060731,000000,15.5745,15.5745,15.2231,15.3759,452113,0
+ACH.US,D,20060801,000000,15.2891,15.2891,14.8778,14.9546,656461,0
+ACH.US,D,20060802,000000,14.9985,15.4966,14.9985,15.3969,344445,0
+ACH.US,D,20060803,000000,15.2981,15.5675,15.0615,15.5036,319487,0
+ACH.US,D,20060804,000000,15.5515,15.8261,15.1912,15.4129,495934,0
+ACH.US,D,20060807,000000,15.3529,15.3529,14.9856,15.1383,311627,0
+ACH.US,D,20060808,000000,15.2141,15.3889,14.9856,15.0455,380005,0
+ACH.US,D,20060809,000000,15.1683,15.4966,15.1004,15.1383,329509,0
+ACH.US,D,20060810,000000,15.1083,15.5116,14.9626,15.322,303575,0
+ACH.US,D,20060811,000000,15.2891,15.2891,14.9716,15.1683,187645,0
+ACH.US,D,20060814,000000,15.2461,15.5036,15.1383,15.1683,153849,0
+ACH.US,D,20060815,000000,15.3969,15.6585,15.3449,15.6335,285890,0
+ACH.US,D,20060816,000000,15.7493,15.9019,15.6255,15.7801,286086,0
+ACH.US,D,20060817,000000,15.8101,16.2524,15.7333,16.0068,441903,0
+ACH.US,D,20060818,000000,16.0607,16.0766,15.8011,15.9559,229890,0
+ACH.US,D,20060821,000000,15.879,15.9019,15.5975,15.6644,158369,0
+ACH.US,D,20060822,000000,15.6943,15.9239,15.6255,15.9019,194326,0
+ACH.US,D,20060823,000000,15.9019,15.9919,15.4608,15.5815,262509,0
+ACH.US,D,20060824,000000,15.6644,15.7493,15.4279,15.6045,345425,0
+ACH.US,D,20060825,000000,15.6255,15.9619,15.6255,15.8101,167207,0
+ACH.US,D,20060828,000000,15.7861,15.9169,15.7023,15.7563,251701,0
+ACH.US,D,20060829,000000,15.8261,16.3821,15.7722,16.3441,473728,0
+ACH.US,D,20060830,000000,16.1845,16.3601,16.0368,16.2055,284902,0
+ACH.US,D,20060831,000000,16.2733,16.5409,16.2374,16.3741,276064,0
+ACH.US,D,20060901,000000,16.4131,16.4201,16.1845,16.3441,300626,0
+ACH.US,D,20060905,000000,16.3881,16.4351,16.2653,16.4131,363503,0
+ACH.US,D,20060906,000000,16.3272,16.3681,16.0996,16.0996,247970,0
+ACH.US,D,20060907,000000,16.0846,16.0846,15.7941,15.8421,314184,0
+ACH.US,D,20060908,000000,15.9309,15.9619,15.7861,15.9019,174874,0
+ACH.US,D,20060911,000000,15.8551,15.8859,15.5675,15.8711,225371,0
+ACH.US,D,20060912,000000,15.9309,16.3123,15.8929,16.2823,198058,0
+ACH.US,D,20060913,000000,16.2653,16.4131,16.1145,16.4131,164657,0
+ACH.US,D,20060914,000000,16.4131,16.4201,16.1595,16.3123,165245,0
+ACH.US,D,20060915,000000,16.4351,16.5658,16.3351,16.4201,532281,0
+ACH.US,D,20060918,000000,16.3601,16.8324,16.2823,16.7934,765318,0
+ACH.US,D,20060919,000000,16.8503,16.8503,16.4749,16.7884,342478,0
+ACH.US,D,20060920,000000,16.8014,17.0629,16.7105,16.9891,486897,0
+ACH.US,D,20060921,000000,17.0779,17.2375,16.6187,16.7175,371163,0
+ACH.US,D,20060922,000000,17.2306,17.2306,16.8643,17.024,562542,0
+ACH.US,D,20060925,000000,17.0549,17.1867,16.7265,17.1089,474916,0
+ACH.US,D,20060926,000000,17.1628,17.2595,16.9251,17.1927,376865,0
+ACH.US,D,20060927,000000,17.1019,17.1019,16.8014,16.9381,358389,0
+ACH.US,D,20060928,000000,17.0629,17.1558,16.8014,17.1228,385114,0
+ACH.US,D,20060929,000000,17.0779,17.0859,16.6636,16.7425,465084,0
+ACH.US,D,20061002,000000,16.7425,16.7425,16.4201,16.5808,320669,0
+ACH.US,D,20061003,000000,16.4899,16.6636,16.3441,16.5189,404568,0
+ACH.US,D,20061004,000000,16.4979,16.9101,16.3601,16.8413,309861,0
+ACH.US,D,20061005,000000,16.8413,17.0489,16.7645,17.015,335796,0
+ACH.US,D,20061006,000000,16.9811,16.9981,16.6805,16.8413,352105,0
+ACH.US,D,20061009,000000,16.8503,17.0489,16.6636,17.0329,388456,0
+ACH.US,D,20061010,000000,17.0779,17.0939,16.7884,16.8942,327153,0
+ACH.US,D,20061011,000000,16.8942,16.8942,16.4669,16.6337,300429,0
+ACH.US,D,20061012,000000,16.6636,16.8573,16.6187,16.8324,238733,0
+ACH.US,D,20061013,000000,16.8942,16.9721,16.7884,16.8324,194326,0
+ACH.US,D,20061016,000000,16.7934,16.8863,16.6945,16.7884,188628,0
+ACH.US,D,20061017,000000,16.6945,16.7105,16.4829,16.7105,313400,0
+ACH.US,D,20061018,000000,16.7725,16.8713,16.6486,16.7725,185878,0
+ACH.US,D,20061019,000000,16.6715,16.8503,16.6187,16.8094,354464,0
+ACH.US,D,20061020,000000,16.9011,16.9551,16.6715,16.7265,337563,0
+ACH.US,D,20061023,000000,16.6427,16.8643,16.5409,16.7105,189610,0
+ACH.US,D,20061024,000000,16.6427,16.6945,16.4351,16.6636,262114,0
+ACH.US,D,20061025,000000,16.6895,16.9251,16.5898,16.8713,301216,0
+ACH.US,D,20061026,000000,17.2745,17.2745,16.6486,16.8863,510472,0
+ACH.US,D,20061027,000000,16.8324,16.8503,16.4829,16.5249,295911,0
+ACH.US,D,20061030,000000,16.4131,16.6337,16.2653,16.5409,277832,0
+ACH.US,D,20061031,000000,16.5409,16.6427,15.879,16.0368,461355,0
+ACH.US,D,20061101,000000,16.1295,16.2823,15.8341,15.8551,701853,0
+ACH.US,D,20061102,000000,15.7801,15.8551,15.6873,15.7563,353679,0
+ACH.US,D,20061103,000000,15.8421,15.9019,15.4608,15.6095,230085,0
+ACH.US,D,20061106,000000,15.6585,15.7493,15.4747,15.6585,469210,0
+ACH.US,D,20061107,000000,15.6415,15.8421,15.5605,15.5975,678668,0
+ACH.US,D,20061108,000000,15.4608,15.6335,15.2891,15.5186,910520,0
+ACH.US,D,20061109,000000,15.5975,15.6255,15.2141,15.3289,884585,0
+ACH.US,D,20061110,000000,15.2891,15.3759,14.9716,15.1833,689477,0
+ACH.US,D,20061113,000000,15.1293,15.322,15.0455,15.1383,318896,0
+ACH.US,D,20061114,000000,15.1533,15.5036,15.1223,15.4747,671987,0
+ACH.US,D,20061115,000000,15.4747,15.6585,15.4279,15.5885,478247,0
+ACH.US,D,20061116,000000,15.7193,15.8481,15.6335,15.7493,436006,0
+ACH.US,D,20061117,000000,15.7413,15.7801,15.5036,15.6415,352891,0
+ACH.US,D,20061120,000000,15.6415,15.7333,15.5675,15.7023,380400,0
+ACH.US,D,20061121,000000,15.6724,15.7253,15.5605,15.6505,374311,0
+ACH.US,D,20061122,000000,15.6505,15.7193,15.4827,15.6255,308682,0
+ACH.US,D,20061124,000000,15.5376,15.6585,15.4458,15.5515,128112,0
+ACH.US,D,20061127,000000,15.4966,15.5376,15.3449,15.3969,529534,0
+ACH.US,D,20061128,000000,15.322,15.6415,15.306,15.6255,534050,0
+ACH.US,D,20061129,000000,15.6873,15.7413,15.5975,15.6873,499466,0
+ACH.US,D,20061130,000000,15.6873,15.8551,15.6415,15.7941,699103,0
+ACH.US,D,20061201,000000,15.7253,15.8101,15.5436,15.6873,606163,0
+ACH.US,D,20061204,000000,15.6585,15.7493,15.6255,15.7333,406337,0
+ACH.US,D,20061205,000000,15.7563,15.8191,15.6095,15.8011,474710,0
+ACH.US,D,20061206,000000,15.7413,15.8551,15.7413,15.8191,279206,0
+ACH.US,D,20061207,000000,15.8341,15.9019,15.7801,15.7941,276651,0
+ACH.US,D,20061208,000000,15.7801,15.8859,15.6724,15.8011,261527,0
+ACH.US,D,20061211,000000,15.8191,15.8341,15.6873,15.7193,421465,0
+ACH.US,D,20061212,000000,15.7413,15.9849,15.7413,15.9559,324597,0
+ACH.US,D,20061213,000000,15.9919,15.9919,15.6724,15.8101,339729,0
+ACH.US,D,20061214,000000,15.8551,16.0517,15.8341,15.8341,230873,0
+ACH.US,D,20061215,000000,15.8261,15.8711,15.7023,15.8101,774946,0
+ACH.US,D,20061218,000000,15.7941,15.8191,15.4688,15.6255,360551,0
+ACH.US,D,20061219,000000,15.5675,15.6255,15.3969,15.4827,349554,0
+ACH.US,D,20061220,000000,15.4897,15.6415,15.3969,15.5376,312606,0
+ACH.US,D,20061221,000000,15.5376,15.7413,15.5186,15.7113,392186,0
+ACH.US,D,20061222,000000,15.7333,15.7333,15.5276,15.6814,523638,0
+ACH.US,D,20061226,000000,15.6724,16.2733,15.6505,16.1845,664323,0
+ACH.US,D,20061227,000000,16.2055,16.4041,16.1965,16.3123,360750,0
+ACH.US,D,20061228,000000,16.3053,16.3741,16.2055,16.2374,335404,0
+ACH.US,D,20061229,000000,16.1215,16.2983,15.9019,15.9169,510274,0
+ACH.US,D,20070103,000000,15.9619,16.0677,15.7023,15.9169,635838,0
+ACH.US,D,20070104,000000,15.879,16.0607,15.7801,16.0298,332264,0
+ACH.US,D,20070105,000000,15.9988,16.0158,15.5276,15.7023,374505,0
+ACH.US,D,20070108,000000,15.7253,15.7253,15.2761,15.5815,413406,0
+ACH.US,D,20070109,000000,15.6045,15.6045,15.2311,15.4747,691440,0
+ACH.US,D,20070110,000000,15.4219,15.6724,15.1912,15.4747,736037,0
+ACH.US,D,20070111,000000,15.5186,15.9689,15.4827,15.8101,636226,0
+ACH.US,D,20070112,000000,15.8341,16.0368,15.8101,16.0368,294927,0
+ACH.US,D,20070116,000000,16.0368,16.1295,15.6644,15.7113,487877,0
+ACH.US,D,20070117,000000,16.2823,16.9011,16.2374,16.8014,1212914,0
+ACH.US,D,20070118,000000,16.7725,17.1089,16.5898,16.7645,799311,0
+ACH.US,D,20070119,000000,16.8164,16.9641,16.6427,16.8783,610091,0
+ACH.US,D,20070122,000000,17.1987,17.1987,16.6486,16.7565,1194447,0
+ACH.US,D,20070123,000000,16.7805,17.1089,16.7425,17.1089,983219,0
+ACH.US,D,20070124,000000,17.1927,17.2306,16.7725,16.9251,805795,0
+ACH.US,D,20070125,000000,16.9461,17.0549,16.6945,16.8503,1033129,0
+ACH.US,D,20070126,000000,16.8094,16.8094,16.3881,16.5249,978506,0
+ACH.US,D,20070129,000000,17.1777,17.4044,17.0629,17.1987,1397421,0
+ACH.US,D,20070130,000000,17.1089,17.2306,16.8164,17.1378,1650103,0
+ACH.US,D,20070131,000000,17.0939,17.2505,16.8783,17.024,1298787,0
+ACH.US,D,20070201,000000,17.0489,17.597,16.8643,17.0329,863959,0
+ACH.US,D,20070202,000000,17.2505,17.4203,17.0939,17.1228,792041,0
+ACH.US,D,20070205,000000,17.1927,17.5021,17.0549,17.3974,1276380,0
+ACH.US,D,20070206,000000,17.3814,17.4044,17.2435,17.3814,914845,0
+ACH.US,D,20070207,000000,17.3814,17.4044,17.2435,17.3814,761976,0
+ACH.US,D,20070208,000000,17.3435,17.4513,17.3055,17.3514,587104,0
+ACH.US,D,20070209,000000,17.3654,17.3814,16.9981,17.1089,564117,0
+ACH.US,D,20070212,000000,17.0779,17.0779,16.7495,16.9181,754251,0
+ACH.US,D,20070213,000000,16.9251,17.0689,16.7035,16.9101,618431,0
+ACH.US,D,20070214,000000,16.8942,17.0689,16.8942,16.9721,444257,0
+ACH.US,D,20070215,000000,16.8503,17.1019,16.8413,17.015,750389,0
+ACH.US,D,20070216,000000,17.0419,17.2375,16.8783,17.2057,823873,0
+ACH.US,D,20070220,000000,17.1987,17.5101,17.0939,17.4443,1134718,0
+ACH.US,D,20070221,000000,17.4592,17.6579,17.3814,17.597,1233944,0
+ACH.US,D,20070222,000000,17.597,17.597,17.2306,17.4283,641922,0
+ACH.US,D,20070223,000000,17.4044,17.4044,17.024,17.0779,650960,0
+ACH.US,D,20070226,000000,17.1378,17.1558,16.9551,17.1149,548005,0
+ACH.US,D,20070227,000000,16.2823,17.0779,16.1445,16.7565,828782,0
+ACH.US,D,20070228,000000,16.7565,16.9181,16.5658,16.7805,1008371,0
+ACH.US,D,20070301,000000,16.4351,16.8324,16.2374,16.7645,989157,0
+ACH.US,D,20070302,000000,16.7265,16.8164,16.1905,16.2224,787321,0
+ACH.US,D,20070305,000000,16.0677,16.4669,16.0607,16.3601,1079105,0
+ACH.US,D,20070306,000000,16.5409,16.8503,16.4829,16.8094,1092468,0
+ACH.US,D,20070307,000000,16.8164,17.2905,16.7645,17.1468,1373055,0
+ACH.US,D,20070308,000000,17.2905,17.3055,16.9981,17.1558,902665,0
+ACH.US,D,20070309,000000,17.1987,17.4283,17.1718,17.3295,641727,0
+ACH.US,D,20070312,000000,17.0779,17.3974,16.9461,17.3594,1154362,0
+ACH.US,D,20070313,000000,17.2505,17.2685,17.0419,17.1558,2377105,0
+ACH.US,D,20070314,000000,17.1228,17.4124,17.1089,17.4124,1303891,0
+ACH.US,D,20070315,000000,17.4124,17.5101,17.2745,17.3365,917005,0
+ACH.US,D,20070316,000000,17.3295,17.3514,16.9721,17.0859,956111,0
+ACH.US,D,20070319,000000,17.1228,17.4044,16.9891,17.2745,560578,0
+ACH.US,D,20070320,000000,17.1987,17.2595,16.9551,17.2375,409283,0
+ACH.US,D,20070321,000000,17.2685,17.597,17.1777,17.589,507722,0
+ACH.US,D,20070322,000000,17.6579,18.0631,17.6409,17.9634,783987,0
+ACH.US,D,20070323,000000,17.9934,18.2678,17.8865,18.2528,1129802,0
+ACH.US,D,20070326,000000,18.2928,18.3217,18.0541,18.2758,1483677,0
+ACH.US,D,20070327,000000,18.2239,18.3995,18.1161,18.3756,1336113,0
+ACH.US,D,20070328,000000,18.3626,18.5194,18.0321,18.4844,1627697,0
+ACH.US,D,20070329,000000,18.727,18.8588,18.5991,18.8498,1727909,0
+ACH.US,D,20070330,000000,18.9246,18.9546,18.5991,18.696,1068472,0
+ACH.US,D,20070402,000000,18.711,18.719,18.4205,18.6821,825247,0
+ACH.US,D,20070403,000000,18.704,18.8498,18.6411,18.6761,760998,0
+ACH.US,D,20070404,000000,18.696,18.8338,18.5822,18.8178,685742,0
+ACH.US,D,20070405,000000,18.8178,19.0464,18.7649,18.9386,1101899,0
+ACH.US,D,20070409,000000,18.9705,19.0075,18.8648,18.9855,730349,0
+ACH.US,D,20070410,000000,18.9107,19.0145,18.8588,18.9386,1522974,0
+ACH.US,D,20070411,000000,18.9785,19.0314,18.743,18.8648,970059,0
+ACH.US,D,20070412,000000,18.757,18.9995,18.5822,18.9995,492397,0
+ACH.US,D,20070413,000000,18.9855,19.0464,18.711,19.0464,911504,0
+ACH.US,D,20070416,000000,19.0624,19.2361,18.9107,18.9995,1254572,0
+ACH.US,D,20070417,000000,18.9995,19.0145,18.696,18.8797,901287,0
+ACH.US,D,20070418,000000,18.8867,18.9246,18.711,18.7809,627186,0
+ACH.US,D,20070419,000000,17.9634,18.3546,17.7477,18.132,3109226,0
+ACH.US,D,20070420,000000,18.3546,18.4505,18.2399,18.3995,1735765,0
+ACH.US,D,20070423,000000,18.3756,18.5991,18.1919,18.4505,1038237,0
+ACH.US,D,20070424,000000,18.4205,18.4505,18.2239,18.3895,626596,0
+ACH.US,D,20070425,000000,18.4684,18.5514,18.2159,18.4764,638779,0
+ACH.US,D,20070426,000000,18.4764,18.4764,18.2528,18.3756,529731,0
+ACH.US,D,20070427,000000,18.3457,18.3756,18.0242,18.162,629153,0
+ACH.US,D,20070430,000000,18.132,18.145,17.9015,17.9934,801669,0
+ACH.US,D,20070501,000000,18.0391,18.1081,17.8645,18.0701,825247,0
+ACH.US,D,20070502,000000,18.1161,18.5584,18.0541,18.5124,711286,0
+ACH.US,D,20070503,000000,18.5733,18.696,18.4684,18.6071,737811,0
+ACH.US,D,20070504,000000,18.6821,18.6821,18.132,18.2399,733483,0
+ACH.US,D,20070507,000000,18.183,18.4684,18.17,18.3756,387610,0
+ACH.US,D,20070508,000000,18.2678,18.5514,18.2159,18.5354,698907,0
+ACH.US,D,20070509,000000,18.4205,18.696,18.3895,18.5822,493577,0
+ACH.US,D,20070510,000000,18.4984,18.5584,18.1161,18.2928,492002,0
+ACH.US,D,20070511,000000,18.3297,18.4205,18.2399,18.2998,285495,0
+ACH.US,D,20070514,000000,18.2928,18.3995,18.145,18.2758,547024,0
+ACH.US,D,20070515,000000,18.2528,18.5194,17.9634,17.9794,527764,0
+ACH.US,D,20070516,000000,17.9634,18.0701,17.8095,17.9934,907969,0
+ACH.US,D,20070517,000000,17.9794,17.9934,17.7966,17.9015,440323,0
+ACH.US,D,20070518,000000,17.9094,18.2159,17.6499,18.178,513225,0
+ACH.US,D,20070521,000000,18.1919,18.3895,17.9934,18.3756,414782,0
+ACH.US,D,20070522,000000,18.3137,18.3137,18.0541,18.0951,709911,0
+ACH.US,D,20070523,000000,18.132,18.3217,17.9404,18.145,903253,0
+ACH.US,D,20070524,000000,18.162,18.2528,17.9015,17.9484,471174,0
+ACH.US,D,20070525,000000,17.9874,18.2399,17.9334,18.0541,435217,0
+ACH.US,D,20070529,000000,18.1161,18.3626,17.9934,18.2159,353091,0
+ACH.US,D,20070530,000000,17.9404,17.9634,17.8255,17.8705,652926,0
+ACH.US,D,20070531,000000,17.9404,18.132,17.9404,18.0701,1035686,0
+ACH.US,D,20070601,000000,18.1161,18.3995,18.1161,18.2998,568045,0
+ACH.US,D,20070604,000000,18.2678,18.4984,18.2399,18.3756,568240,0
+ACH.US,D,20070605,000000,18.2848,18.3078,18.1231,18.132,445434,0
+ACH.US,D,20070606,000000,17.9934,18.0321,17.7966,17.9015,592406,0
+ACH.US,D,20070607,000000,17.8705,18.0541,17.4283,17.4592,859433,0
+ACH.US,D,20070608,000000,17.4592,17.4592,17.1558,17.3654,1155146,0
+ACH.US,D,20070611,000000,17.3514,17.58,16.9981,17.5191,645462,0
+ACH.US,D,20070612,000000,17.4283,17.4513,17.1987,17.2745,728183,0
+ACH.US,D,20070613,000000,17.2505,17.4124,17.1468,17.2745,467837,0
+ACH.US,D,20070614,000000,17.3055,17.5351,17.2435,17.3514,690458,0
+ACH.US,D,20070615,000000,18.3217,18.3217,17.3654,17.4881,1795305,0
+ACH.US,D,20070618,000000,17.5021,17.5351,17.2905,17.4443,777503,0
+ACH.US,D,20070619,000000,17.3814,17.6579,17.3055,17.6119,579639,0
+ACH.US,D,20070620,000000,17.6739,17.7477,17.4124,17.4283,384919,0
+ACH.US,D,20070621,000000,17.3514,17.5351,17.2306,17.3594,536606,0
+ACH.US,D,20070622,000000,17.3594,17.3594,16.9811,17.2435,644477,0
+ACH.US,D,20070625,000000,17.2306,17.3814,17.0689,17.1019,643890,0
+ACH.US,D,20070626,000000,17.1558,17.597,17.0549,17.4353,1475616,0
+ACH.US,D,20070627,000000,17.3295,17.8095,17.2745,17.8095,1271467,0
+ACH.US,D,20070628,000000,17.8255,18.162,17.7627,17.9874,1728697,0
+ACH.US,D,20070629,000000,18.0073,18.132,17.6499,17.7787,1139433,0
+ACH.US,D,20070702,000000,17.8095,17.8705,17.7348,17.8095,516957,0
+ACH.US,D,20070703,000000,17.7877,18.0023,17.7178,17.8405,226745,0
+ACH.US,D,20070705,000000,17.9015,18.1031,17.6649,17.8255,383346,0
+ACH.US,D,20070706,000000,17.8645,17.9794,17.7477,17.9174,330490,0
+ACH.US,D,20070709,000000,17.8945,17.9634,17.8335,17.8705,439738,0
+ACH.US,D,20070710,000000,17.8255,17.9334,17.5191,17.6948,470268,0
+ACH.US,D,20070711,000000,17.6579,18.2089,17.5671,18.162,1271664,0
+ACH.US,D,20070712,000000,18.3457,19.1134,18.3297,18.8338,1418052,0
+ACH.US,D,20070713,000000,18.9107,18.9546,18.5584,18.6491,494162,0
+ACH.US,D,20070716,000000,18.8947,18.9386,18.2089,18.3696,845288,0
+ACH.US,D,20070717,000000,18.4205,18.6491,18.3815,18.3815,444063,0
+ACH.US,D,20070718,000000,18.2758,18.3546,17.9934,18.153,414585,0
+ACH.US,D,20070719,000000,18.2448,18.2848,18.0023,18.162,286280,0
+ACH.US,D,20070720,000000,18.1161,18.153,17.8255,17.9484,957285,0
+ACH.US,D,20070723,000000,17.9554,18.2678,17.8255,18.0701,614416,0
+ACH.US,D,20070724,000000,17.9174,17.9174,17.4731,17.603,829176,0
+ACH.US,D,20070725,000000,18.1919,19.9728,17.9934,19.872,3104892,0
+ACH.US,D,20070726,000000,19.5435,20.972,19.5435,20.425,2282199,0
+ACH.US,D,20070727,000000,20.392,20.425,19.6144,19.6144,1780370,0
+ACH.US,D,20070730,000000,19.6144,19.7881,19.2301,19.7431,824659,0
+ACH.US,D,20070731,000000,19.826,19.9498,19.5266,19.5655,735447,0
+ACH.US,D,20070801,000000,19.6414,20.401,19.6414,20.0936,1120568,0
+ACH.US,D,20070802,000000,20.2703,20.6186,20.2244,20.438,1431798,0
+ACH.US,D,20070803,000000,20.1145,20.3022,19.6414,19.7781,1595275,0
+ACH.US,D,20070806,000000,20.2364,20.2454,19.842,20.2454,1484264,0
+ACH.US,D,20070807,000000,20.1934,21.1178,20.0936,21.029,2327391,0
+ACH.US,D,20070808,000000,20.986,21.8454,20.978,21.3973,2746692,0
+ACH.US,D,20070809,000000,21.1248,22.5573,21.0868,21.529,3124346,0
+ACH.US,D,20070810,000000,21.1846,21.503,20.5638,20.8782,1667784,0
+ACH.US,D,20070813,000000,20.8782,21.2744,20.6046,21.1746,1226079,0
+ACH.US,D,20070814,000000,21.1438,21.2376,20.5518,20.7105,878495,0
+ACH.US,D,20070815,000000,20.7194,21.1358,20.1395,20.2104,658626,0
+ACH.US,D,20070816,000000,20.1644,20.392,19.5196,19.9928,1274417,0
+ACH.US,D,20070817,000000,20.8643,21.3384,19.9928,20.392,1175579,0
+ACH.US,D,20070820,000000,20.438,20.6506,20.1305,20.392,540540,0
+ACH.US,D,20070821,000000,20.5578,20.6666,20.2703,20.3741,338746,0
+ACH.US,D,20070822,000000,20.6116,21.015,20.3531,20.5718,412622,0
+ACH.US,D,20070823,000000,20.6876,20.6945,20.1086,20.1564,443079,0
+ACH.US,D,20070824,000000,20.1305,20.438,20.0876,20.3022,543089,0
+ACH.US,D,20070827,000000,20.1804,20.3601,20.0716,20.2024,436202,0
+ACH.US,D,20070828,000000,20.1475,20.3231,19.9648,19.9928,551342,0
+ACH.US,D,20070829,000000,20.1564,20.3741,19.9498,20.3371,522848,0
+ACH.US,D,20070830,000000,20.1804,20.483,20.1305,20.3191,444649,0
+ACH.US,D,20070831,000000,20.6046,20.6046,20.2024,20.3111,455062,0
+ACH.US,D,20070904,000000,20.2524,20.5368,20.2104,20.2184,479822,0
+ACH.US,D,20070905,000000,20.1644,20.2963,19.9928,20.1026,273904,0
+ACH.US,D,20070906,000000,20.2024,20.3022,19.9928,20.2454,197075,0
+ACH.US,D,20070907,000000,19.9498,20.1475,19.7501,19.9268,380005,0
+ACH.US,D,20070910,000000,20.1395,20.483,19.9928,20.392,503596,0
+ACH.US,D,20070911,000000,20.451,20.7724,20.3301,20.7334,271351,0
+ACH.US,D,20070912,000000,20.6506,20.8024,20.409,20.467,260741,0
+ACH.US,D,20070913,000000,20.5148,20.5578,20.2524,20.3022,357218,0
+ACH.US,D,20070914,000000,20.0426,20.0426,19.5036,19.9348,530908,0
+ACH.US,D,20070917,000000,19.919,19.9498,19.0854,19.1204,680044,0
+ACH.US,D,20070918,000000,19.1901,20.1026,19.1901,19.7961,747042,0
+ACH.US,D,20070919,000000,20.1026,20.483,19.9728,20.0716,464303,0
+ACH.US,D,20070920,000000,20.0177,20.1305,19.5515,19.7282,403386,0
+ACH.US,D,20070921,000000,19.903,19.9928,19.4148,19.7501,983616,0
+ACH.US,D,20070924,000000,19.7781,20.2104,19.7501,19.879,335008,0
+ACH.US,D,20070925,000000,19.7881,19.919,19.6734,19.842,302788,0
+ACH.US,D,20070926,000000,19.9928,20.1564,19.903,20.0426,238341,0
+ACH.US,D,20070927,000000,20.1145,20.2703,19.834,19.887,301416,0
+ACH.US,D,20070928,000000,19.834,19.834,19.1991,19.3828,627186,0
+ACH.US,D,20071001,000000,19.3828,20.1026,19.3828,20.0098,447009,0
+ACH.US,D,20071002,000000,19.9928,20.2024,19.6414,20.0177,347587,0
+ACH.US,D,20071003,000000,19.9268,19.9858,19.7641,19.9498,365267,0
+ACH.US,D,20071004,000000,20.0098,20.3191,19.872,20.1305,229301,0
+ACH.US,D,20071005,000000,20.3451,20.409,20.1086,20.2364,349352,0
+ACH.US,D,20071008,000000,20.2364,20.3741,20.2024,20.2524,198253,0
+ACH.US,D,20071009,000000,20.2244,20.3741,19.6494,20.3111,724449,0
+ACH.US,D,20071010,000000,20.3451,20.392,19.4148,20.1225,472944,0
+ACH.US,D,20071011,000000,20.1864,20.3301,19.7361,19.856,422055,0
+ACH.US,D,20071012,000000,19.82,20.2244,19.82,19.9428,247970,0
+ACH.US,D,20071015,000000,19.879,20.0257,19.6494,19.814,356425,0
+ACH.US,D,20071016,000000,19.7701,19.879,19.3748,19.4068,330293,0
+ACH.US,D,20071017,000000,19.5655,19.6144,19.0314,19.2301,455265,0
+ACH.US,D,20071018,000000,19.2151,19.6414,19.0764,19.3748,543487,0
+ACH.US,D,20071019,000000,19.3668,19.4836,19.0914,19.0914,640353,0
+ACH.US,D,20071022,000000,18.9855,19.4687,18.6491,19.262,592214,0
+ACH.US,D,20071023,000000,17.8095,19.3469,16.9641,19.3469,3712040,0
+ACH.US,D,20071024,000000,19.1991,20.1804,18.8588,20.0426,1380913,0
+ACH.US,D,20071025,000000,20.0716,20.438,19.9788,20.0636,1356155,0
+ACH.US,D,20071026,000000,20.2524,20.425,19.7961,20.425,604005,0
+ACH.US,D,20071029,000000,20.6786,20.8951,20.438,20.8493,662357,0
+ACH.US,D,20071030,000000,20.7484,21.0788,20.3601,20.409,703622,0
+ACH.US,D,20071031,000000,20.409,20.7264,20.1225,20.6336,579442,0
+ACH.US,D,20071101,000000,20.6116,20.6116,20.0716,20.0876,716786,0
+ACH.US,D,20071102,000000,20.2883,20.425,19.851,20.3301,458013,0
+ACH.US,D,20071105,000000,20.0936,20.1804,19.856,19.9788,774747,0
+ACH.US,D,20071106,000000,20.0098,20.2963,19.903,20.2604,294140,0
+ACH.US,D,20071107,000000,19.9788,20.3451,19.9348,20.2524,964560,0
+ACH.US,D,20071108,000000,20.409,20.5368,19.894,20.444,513420,0
+ACH.US,D,20071109,000000,20.2304,20.5298,20.0556,20.2604,443079,0
+ACH.US,D,20071112,000000,20.3191,20.9001,20.2184,20.3022,830947,0
+ACH.US,D,20071113,000000,20.4909,20.4909,20.1724,20.409,443867,0
+ACH.US,D,20071114,000000,20.451,20.5298,20.1395,20.1934,524619,0
+ACH.US,D,20071115,000000,20.0556,20.5368,20.0556,20.3022,388064,0
+ACH.US,D,20071116,000000,20.3301,20.6666,19.9788,20.383,611857,0
+ACH.US,D,20071119,000000,20.2364,20.401,19.7701,20.1475,454081,0
+ACH.US,D,20071120,000000,20.1026,20.3231,19.7193,19.919,454275,0
+ACH.US,D,20071121,000000,19.842,20.2604,19.7361,19.7361,314772,0
+ACH.US,D,20071123,000000,19.7361,20.2104,19.7361,19.9648,151294,0
+ACH.US,D,20071126,000000,19.9498,19.9498,19.4348,19.5435,769838,0
+ACH.US,D,20071127,000000,19.5984,19.842,19.3469,19.5655,474916,0
+ACH.US,D,20071128,000000,19.7961,20.3671,19.7193,20.3671,443277,0
+ACH.US,D,20071129,000000,20.3301,20.483,19.9348,19.9788,356425,0
+ACH.US,D,20071130,000000,20.1934,20.2304,19.864,19.9858,454473,0
+ACH.US,D,20071203,000000,19.9348,20.3301,19.7043,19.7501,506741,0
+ACH.US,D,20071204,000000,19.5825,19.7641,19.3988,19.3988,715413,0
+ACH.US,D,20071205,000000,19.6264,19.9498,19.5036,19.919,514011,0
+ACH.US,D,20071206,000000,19.814,20.425,19.814,20.3022,658038,0
+ACH.US,D,20071207,000000,20.3191,21.1358,20.1305,20.6666,570995,0
+ACH.US,D,20071210,000000,20.6666,21.2376,20.5448,20.9221,600466,0
+ACH.US,D,20071211,000000,20.986,21.0868,19.9498,20.0257,710699,0
+ACH.US,D,20071212,000000,20.5148,20.6586,19.5196,19.7361,546828,0
+ACH.US,D,20071213,000000,19.6894,20.0556,19.4896,19.9788,314973,0
+ACH.US,D,20071214,000000,19.9348,20.3301,19.6964,20.0716,477461,0
+ACH.US,D,20071217,000000,19.9428,20.1475,19.7113,19.7641,405546,0
+ACH.US,D,20071218,000000,19.887,20.1934,19.4757,20.1475,458605,0
+ACH.US,D,20071219,000000,20.1644,20.7724,20.1395,20.5448,625026,0
+ACH.US,D,20071220,000000,20.7105,21.3474,20.6726,21.2176,556648,0
+ACH.US,D,20071221,000000,21.6988,21.7576,21.3474,21.519,987936,0
+ACH.US,D,20071224,000000,21.6349,21.8704,21.552,21.6908,182074,0
+ACH.US,D,20071226,000000,21.6738,22.658,21.6189,22.2768,691440,0
+ACH.US,D,20071227,000000,22.2768,22.3136,21.599,21.599,545644,0
+ACH.US,D,20071228,000000,21.599,22.1909,21.599,21.6279,665697,0
+ACH.US,D,20071231,000000,21.4891,21.9543,21.4891,21.599,547216,0
+ACH.US,D,20080102,000000,21.543,21.8954,21.1438,21.4133,843519,0
+ACH.US,D,20080103,000000,21.4761,21.4761,20.8313,21.035,835858,0
+ACH.US,D,20080104,000000,20.8024,21.2176,20.3371,20.9061,671397,0
+ACH.US,D,20080107,000000,21.043,22.139,20.978,21.7256,808742,0
+ACH.US,D,20080108,000000,21.8126,22.083,21.0619,21.0788,950012,0
+ACH.US,D,20080109,000000,21.029,21.4452,20.7884,21.1846,529138,0
+ACH.US,D,20080110,000000,21.009,21.581,20.7484,21.3054,473728,0
+ACH.US,D,20080111,000000,21.1078,21.4452,21.0709,21.2506,827014,0
+ACH.US,D,20080114,000000,21.3973,21.9833,21.2596,21.8216,618341,0
+ACH.US,D,20080115,000000,21.552,21.7896,21.3054,21.552,424478,0
+ACH.US,D,20080116,000000,21.536,22.083,21.503,21.9424,664068,0
+ACH.US,D,20080117,000000,22.0561,22.061,21.3973,21.581,762044,0
+ACH.US,D,20080118,000000,21.6588,21.6588,20.8553,21.1248,987506,0
+ACH.US,D,20080122,000000,20.3231,21.2006,20.3231,20.9001,844476,0
+ACH.US,D,20080123,000000,20.5148,21.1248,20.0876,21.015,907377,0
+ACH.US,D,20080124,000000,21.1288,21.3474,20.2364,20.2364,866901,0
+ACH.US,D,20080125,000000,20.431,20.6666,20.0426,20.1804,607344,0
+ACH.US,D,20080128,000000,20.1724,20.7264,20.0476,20.6786,629935,0
+ACH.US,D,20080129,000000,20.7404,20.8313,20.3301,20.6666,783793,0
+ACH.US,D,20080130,000000,20.5718,21.015,20.3191,20.7264,919166,0
+ACH.US,D,20080131,000000,20.6186,21.2176,20.451,21.029,773965,0
+ACH.US,D,20080201,000000,21.1248,21.503,20.939,21.0619,530748,0
+ACH.US,D,20080204,000000,20.978,21.3384,20.7264,21.0619,704900,0
+ACH.US,D,20080205,000000,21.503,23.3389,21.503,22.5343,2829536,0
+ACH.US,D,20080206,000000,22.665,22.665,21.9473,22.0272,1249024,0
+ACH.US,D,20080207,000000,21.8864,22.5343,21.8704,22.3066,967351,0
+ACH.US,D,20080208,000000,22.2378,22.3916,22.0272,22.2149,715969,0
+ACH.US,D,20080211,000000,22.1779,22.5423,22.1779,22.3286,1076021,0
+ACH.US,D,20080212,000000,22.4434,23.0933,22.3446,22.8956,1171087,0
+ACH.US,D,20080213,000000,23.0733,23.1482,22.8796,23.0474,1121158,0
+ACH.US,D,20080214,000000,23.1402,23.1402,22.713,22.7359,1039417,0
+ACH.US,D,20080215,000000,22.4894,22.643,21.9473,22.2219,934153,0
+ACH.US,D,20080219,000000,22.4215,22.698,22.2059,22.3446,1279718,0
+ACH.US,D,20080220,000000,22.2219,22.4984,22.0013,22.4594,1202828,0
+ACH.US,D,20080221,000000,22.5203,22.5902,21.9274,22.099,951097,0
+ACH.US,D,20080222,000000,21.9763,22.2448,21.6419,22.1719,781576,0
+ACH.US,D,20080225,000000,22.131,22.635,22.131,22.3916,1053484,0
+ACH.US,D,20080226,000000,22.2688,22.665,22.2688,22.4215,683616,0
+ACH.US,D,20080227,000000,22.2448,22.5573,21.9354,21.9543,822888,0
+ACH.US,D,20080228,000000,21.8296,22.3516,21.7187,22.2688,727788,0
+ACH.US,D,20080229,000000,22.0411,22.139,21.8296,21.8704,596831,0
+ACH.US,D,20080303,000000,21.9274,22.6052,21.9184,22.4215,1043940,0
+ACH.US,D,20080304,000000,22.2298,22.4514,21.9184,22.3596,1418986,0
+ACH.US,D,20080305,000000,22.3596,22.4834,21.9473,22.0092,622864,0
+ACH.US,D,20080306,000000,21.8864,22.131,21.4761,21.561,663931,0
+ACH.US,D,20080307,000000,21.3674,21.6279,21.2666,21.4043,476132,0
+ACH.US,D,20080310,000000,21.4761,21.7496,21.0788,21.2246,613449,0
+ACH.US,D,20080311,000000,21.7187,21.8954,21.1358,21.3973,926549,0
+ACH.US,D,20080312,000000,21.519,21.9354,21.4133,21.603,785555,0
+ACH.US,D,20080313,000000,21.3744,22.156,21.2744,21.7976,716786,0
+ACH.US,D,20080314,000000,21.7726,21.9763,21.1507,21.3234,1261056,0
+ACH.US,D,20080317,000000,21.1078,21.8524,21.0948,21.3744,892054,0
+ACH.US,D,20080318,000000,21.7406,22.163,21.536,22.147,613828,0
+ACH.US,D,20080319,000000,22.3826,22.635,21.9763,21.9763,1112277,0
+ACH.US,D,20080320,000000,22.5423,22.5972,21.1666,21.4601,2316781,0
+ACH.US,D,20080324,000000,21.4372,21.4891,20.8782,21.3674,1219209,0
+ACH.US,D,20080325,000000,21.529,21.6419,21.2666,21.3474,1139385,0
+ACH.US,D,20080326,000000,21.2006,21.2306,20.6416,20.6786,1428676,0
+ACH.US,D,20080327,000000,20.7654,21.002,20.4978,20.7404,1692079,0
+ACH.US,D,20080328,000000,20.8174,20.8553,20.3451,20.409,1011123,0
+ACH.US,D,20080331,000000,20.6046,20.6046,19.894,20.0257,2003070,0
+ACH.US,D,20080401,000000,20.2524,20.451,19.842,20.451,2830386,0
+ACH.US,D,20080402,000000,20.3111,20.4978,20.1305,20.409,1405219,0
+ACH.US,D,20080403,000000,20.2883,20.7884,20.2604,20.6945,808582,0
+ACH.US,D,20080404,000000,20.6666,21.2596,20.6666,21.0519,739685,0
+ACH.US,D,20080407,000000,21.2596,21.2596,20.7264,20.7934,621096,0
+ACH.US,D,20080408,000000,20.6256,21.029,20.6256,20.8643,580224,0
+ACH.US,D,20080409,000000,20.8084,21.015,20.7654,20.8643,463317,0
+ACH.US,D,20080410,000000,20.9001,21.3534,20.8253,21.2306,1117227,0
+ACH.US,D,20080411,000000,21.2666,21.2666,20.8643,20.964,502221,0
+ACH.US,D,20080414,000000,21.0709,21.0709,20.483,20.7654,1519584,0
+ACH.US,D,20080415,000000,20.8553,20.8553,20.2304,20.2604,1414843,0
+ACH.US,D,20080416,000000,20.4978,20.5718,20.1305,20.451,573678,0
+ACH.US,D,20080417,000000,20.401,20.409,20.0556,20.1305,784850,0
+ACH.US,D,20080418,000000,20.425,20.6116,20.3022,20.3741,424666,0
+ACH.US,D,20080421,000000,20.3301,21.015,20.1864,20.7334,1090271,0
+ACH.US,D,20080422,000000,21.536,22.9016,21.3614,22.2528,2204619,0
+ACH.US,D,20080423,000000,22.4984,22.9016,22.3366,22.635,1481094,0
+ACH.US,D,20080424,000000,22.5832,23.849,22.5832,23.4906,1606639,0
+ACH.US,D,20080425,000000,23.278,23.78,22.9725,23.4906,868571,0
+ACH.US,D,20080428,000000,23.3679,23.841,23.3259,23.6423,1375848,0
+ACH.US,D,20080429,000000,23.7132,23.9777,23.6513,23.827,760236,0
+ACH.US,D,20080430,000000,22.671,23.6034,22.665,23.0644,1505858,0
+ACH.US,D,20080501,000000,23.0014,23.4826,22.9076,23.4147,840433,0
+ACH.US,D,20080502,000000,23.5605,23.5804,22.8108,22.8487,789064,0
+ACH.US,D,20080505,000000,22.7719,23.0244,22.7419,22.9076,985944,0
+ACH.US,D,20080506,000000,23.0314,24.4689,22.7499,23.204,646780,0
+ACH.US,D,20080507,000000,23.1871,23.27,22.698,22.713,531587,0
+ACH.US,D,20080508,000000,22.8487,23.284,22.698,23.247,1087637,0
+ACH.US,D,20080509,000000,23.0394,23.3519,22.8646,23.26,561570,0
+ACH.US,D,20080512,000000,23.4147,23.7651,23.1243,23.6124,770877,0
+ACH.US,D,20080513,000000,23.6893,23.9489,23.5365,23.9489,544963,0
+ACH.US,D,20080514,000000,23.9169,24.0316,23.5365,23.6423,573196,0
+ACH.US,D,20080515,000000,23.5535,23.7053,23.1552,23.5954,336323,0
+ACH.US,D,20080516,000000,23.7132,23.7132,23.1782,23.4906,480392,0
+ACH.US,D,20080519,000000,23.3908,23.9687,23.3908,23.6653,550238,0
+ACH.US,D,20080520,000000,23.5205,24.4449,23.5205,23.7272,928883,0
+ACH.US,D,20080521,000000,23.6963,24.0176,23.6743,23.8709,940236,0
+ACH.US,D,20080522,000000,23.9489,24.4,23.8709,24.1455,771521,0
+ACH.US,D,20080523,000000,23.9687,24.1325,23.6284,23.7422,478063,0
+ACH.US,D,20080527,000000,23.811,24.2083,23.6653,23.9489,699122,0
+ACH.US,D,20080528,000000,24.0865,24.2563,23.78,23.9489,437370,0
+ACH.US,D,20080529,000000,24.0776,24.5986,23.811,24.1684,509135,0
+ACH.US,D,20080530,000000,24.1455,24.4539,24.0016,24.1604,743876,0
+ACH.US,D,20080602,000000,24.1844,24.354,23.7651,24.2083,1070906,0
+ACH.US,D,20080603,000000,24.3451,24.3451,23.6194,23.9329,1032864,0
+ACH.US,D,20080604,000000,23.8709,24.6366,23.796,24.4449,1102411,0
+ACH.US,D,20080605,000000,24.4219,25.1556,24.392,25.0908,922534,0
+ACH.US,D,20080606,000000,24.8801,25.3233,24.7075,24.7424,938082,0
+ACH.US,D,20080609,000000,24.8801,25.0179,24.4689,24.7205,1062957,0
+ACH.US,D,20080610,000000,24.4919,24.8721,24.2922,24.3151,1205463,0
+ACH.US,D,20080611,000000,24.2003,24.2742,23.6124,23.6124,1016606,0
+ACH.US,D,20080612,000000,23.7511,23.9239,23.6124,23.811,1513357,0
+ACH.US,D,20080613,000000,23.841,24.0546,23.7422,23.818,1007097,0
+ACH.US,D,20080616,000000,23.78,24.414,23.7053,24.2153,1914097,0
+ACH.US,D,20080617,000000,24.1175,24.4829,23.8869,24.0865,1514403,0
+ACH.US,D,20080618,000000,23.9169,24.8472,23.9109,24.5427,1676291,0
+ACH.US,D,20080619,000000,24.5288,24.6815,24.1604,24.6665,760940,0
+ACH.US,D,20080620,000000,23.6593,24.0256,23.0644,23.5205,3517896,0
+ACH.US,D,20080623,000000,23.6194,23.836,23.4326,23.5804,1723038,0
+ACH.US,D,20080624,000000,23.5106,23.7571,23.1692,23.4147,1073167,0
+ACH.US,D,20080625,000000,23.4406,23.9329,23.247,23.9329,1304518,0
+ACH.US,D,20080626,000000,23.6194,23.8709,23.4596,23.5735,1094984,0
+ACH.US,D,20080627,000000,23.6513,23.9628,23.5365,23.5675,2502499,0
+ACH.US,D,20080630,000000,23.5106,23.6423,23.255,23.255,1115379,0
+ACH.US,D,20080701,000000,23.0174,23.1692,22.8108,22.9725,1024670,0
+ACH.US,D,20080702,000000,22.8956,23.1692,22.7719,22.8646,1074924,0
+ACH.US,D,20080703,000000,22.8726,22.8956,22.4894,22.5143,336961,0
+ACH.US,D,20080707,000000,22.5752,22.9935,22.4075,22.8448,1313671,0
+ACH.US,D,20080708,000000,22.8796,23.8709,22.8726,23.811,1356250,0
+ACH.US,D,20080709,000000,23.8619,24.4689,23.811,23.8709,1114940,0
+ACH.US,D,20080710,000000,23.8709,24.2613,23.5455,24.0776,817322,0
+ACH.US,D,20080711,000000,23.9489,24.4919,23.7182,24.406,1062766,0
+ACH.US,D,20080714,000000,24.5517,24.8403,24.1175,24.3151,948484,0
+ACH.US,D,20080715,000000,24.2673,24.943,24.0096,24.4829,1606530,0
+ACH.US,D,20080716,000000,24.6276,25.2775,24.5596,24.943,858349,0
+ACH.US,D,20080717,000000,24.943,25.2645,24.5229,25.1706,1039597,0
+ACH.US,D,20080718,000000,25.1706,25.3163,24.5916,24.8951,637017,0
+ACH.US,D,20080721,000000,25.0329,25.0509,24.2832,24.4539,971289,0
+ACH.US,D,20080722,000000,24.2832,25.1866,24.2832,25.1706,1013085,0
+ACH.US,D,20080723,000000,25.1866,25.537,24.8203,25.0908,983306,0
+ACH.US,D,20080724,000000,25.9493,26.1619,24.6066,24.7424,2145458,0
+ACH.US,D,20080725,000000,24.7424,25.3015,24.354,25.1556,1260331,0
+ACH.US,D,20080728,000000,24.958,25.2385,24.2673,24.5517,1849569,0
+ACH.US,D,20080729,000000,25.3993,25.4451,23.7182,23.818,2403836,0
+ACH.US,D,20080730,000000,23.849,23.9239,23.3968,23.5535,1210121,0
+ACH.US,D,20080731,000000,23.3968,23.5605,22.9016,23.3679,1530181,0
+ACH.US,D,20080801,000000,23.3679,23.4406,22.6132,22.9875,1573807,0
+ACH.US,D,20080804,000000,22.8726,23.211,22.8487,23.0314,1119408,0
+ACH.US,D,20080805,000000,23.1622,23.3319,22.9935,23.204,1326573,0
+ACH.US,D,20080806,000000,23.204,23.4147,22.9076,23.224,1068260,0
+ACH.US,D,20080807,000000,23.1402,23.3439,23.1243,23.1782,992790,0
+ACH.US,D,20080808,000000,23.1552,23.4906,23.1552,23.3769,799101,0
+ACH.US,D,20080811,000000,23.3259,23.4826,23.218,23.3319,851388,0
+ACH.US,D,20080812,000000,23.4466,23.4466,23.1402,23.3829,636947,0
+ACH.US,D,20080813,000000,23.3169,23.6513,23.1153,23.5106,579435,0
+ACH.US,D,20080814,000000,23.4736,23.5954,23.284,23.5106,1330732,0
+ACH.US,D,20080815,000000,23.4906,24.0096,23.27,23.5046,1191079,0
+ACH.US,D,20080818,000000,23.6124,23.6513,23.278,23.3389,580407,0
+ACH.US,D,20080819,000000,23.27,23.4596,23.26,23.3679,608343,0
+ACH.US,D,20080820,000000,23.3968,23.6353,23.26,23.3519,1155359,0
+ACH.US,D,20080821,000000,23.1243,23.3519,22.9426,23.27,831641,0
+ACH.US,D,20080822,000000,23.3519,23.5275,23.278,23.4236,656588,0
+ACH.US,D,20080825,000000,23.4236,23.4236,23.1093,23.1622,550366,0
+ACH.US,D,20080826,000000,23.1622,23.27,23.0823,23.224,678609,0
+ACH.US,D,20080827,000000,23.1871,23.7182,23.1622,23.4466,601432,0
+ACH.US,D,20080828,000000,23.4906,23.818,23.3259,23.6593,652862,0
+ACH.US,D,20080829,000000,23.5894,23.6893,23.3829,23.4736,637774,0
+ACH.US,D,20080902,000000,23.6823,23.827,23.255,23.4236,857646,0
+ACH.US,D,20080903,000000,23.3389,23.5205,23.278,23.4466,1269515,0
+ACH.US,D,20080904,000000,23.3389,23.5046,23.1243,23.1552,1142038,0
+ACH.US,D,20080905,000000,23.1153,23.247,22.8487,22.9935,836692,0
+ACH.US,D,20080908,000000,23.4406,23.6823,23.218,23.5205,819042,0
+ACH.US,D,20080909,000000,23.5954,24.0396,23.5205,23.6593,909682,0
+ACH.US,D,20080910,000000,23.827,23.9687,23.1871,23.3439,1421620,0
+ACH.US,D,20080911,000000,23.0644,23.6893,22.8198,23.239,1076760,0
+ACH.US,D,20080912,000000,22.9805,23.4596,22.8646,23.218,613815,0
+ACH.US,D,20080915,000000,22.4354,23.4596,22.3916,23.0314,611819,0
+ACH.US,D,20080916,000000,22.8566,23.4236,22.8566,23.4236,1126889,0
+ACH.US,D,20080917,000000,23.1013,24.2832,23.0474,23.796,1714674,0
+ACH.US,D,20080918,000000,24.1175,24.6665,23.9169,24.4289,1853870,0
+ACH.US,D,20080919,000000,24.7275,25.6808,24.3321,24.4979,2265624,0
+ACH.US,D,20080922,000000,24.2922,24.8353,24.0686,24.361,977363,0
+ACH.US,D,20080923,000000,24.2832,24.7354,24.2483,24.4289,822246,0
+ACH.US,D,20080924,000000,27.9937,27.9937,24.4449,24.5756,838063,0
+ACH.US,D,20080925,000000,24.6905,24.6985,24.0776,24.377,713866,0
+ACH.US,D,20080926,000000,24.2083,25.0978,24.0626,25.0589,710636,0
+ACH.US,D,20080929,000000,24.8123,25.0669,23.773,24.2673,1349667,0
+ACH.US,D,20080930,000000,24.4,24.8472,23.796,24.6815,1181816,0
+ACH.US,D,20081001,000000,24.6066,24.6276,24.0396,24.2003,711202,0
+ACH.US,D,20081002,000000,23.9687,24.6905,23.5106,23.6423,738878,0
+ACH.US,D,20081003,000000,23.9019,24.1095,23.1622,23.1622,832968,0
+ACH.US,D,20081006,000000,22.9016,23.0174,21.603,22.3916,1290935,0
+ACH.US,D,20081007,000000,22.5902,22.9585,21.7256,21.9603,1509134,0
+ACH.US,D,20081008,000000,21.599,22.147,21.3534,21.3973,1662977,0
+ACH.US,D,20081009,000000,21.4761,21.536,19.814,19.814,1692639,0
+ACH.US,D,20081010,000000,19.4348,19.5825,18.2928,19.3828,2965257,0
+ACH.US,D,20081013,000000,20.467,20.483,19.7641,20.483,999276,0
+ACH.US,D,20081014,000000,20.8403,21.1008,20.1804,20.6046,1231601,0
+ACH.US,D,20081015,000000,20.3231,20.7264,19.0624,19.0624,887236,0
+ACH.US,D,20081016,000000,18.9705,19.7043,18.2998,19.6414,1000461,0
+ACH.US,D,20081017,000000,19.2151,20.3451,18.2998,19.3748,1085720,0
+ACH.US,D,20081020,000000,19.4757,20.0426,19.2431,20.0426,663074,0
+ACH.US,D,20081021,000000,19.7881,20.0936,19.5825,19.7701,572258,0
+ACH.US,D,20081022,000000,19.3748,19.6264,18.7989,19.0314,741424,0
+ACH.US,D,20081023,000000,19.1204,19.2301,18.0471,18.8178,1053700,0
+ACH.US,D,20081024,000000,18.1161,19.339,17.7627,19.0314,1169961,0
+ACH.US,D,20081027,000000,18.9705,19.1394,18.3626,18.8947,861840,0
+ACH.US,D,20081028,000000,19.339,20.3601,19.0764,19.9858,2194398,0
+ACH.US,D,20081029,000000,20.1934,21.599,19.91,20.8643,1472369,0
+ACH.US,D,20081030,000000,21.3054,21.519,20.6336,20.8643,1236381,0
+ACH.US,D,20081031,000000,20.7564,22.3136,20.6586,22.0272,1464006,0
+ACH.US,D,20081103,000000,22.147,22.68,21.6499,22.5573,980818,0
+ACH.US,D,20081104,000000,22.5752,22.9875,22.3916,22.4215,1223630,0
+ACH.US,D,20081105,000000,22.2588,22.2588,20.9301,21.015,1373665,0
+ACH.US,D,20081106,000000,20.8253,21.4601,20.8253,20.9061,796080,0
+ACH.US,D,20081107,000000,20.978,21.4133,20.6726,21.015,891550,0
+ACH.US,D,20081110,000000,21.3314,21.3973,20.6786,20.8553,632377,0
+ACH.US,D,20081111,000000,20.6586,20.7404,20.2184,20.5218,1051625,0
+ACH.US,D,20081112,000000,20.3022,20.3191,19.4896,19.5984,709619,0
+ACH.US,D,20081113,000000,19.6414,21.2506,19.6344,21.1666,1517390,0
+ACH.US,D,20081114,000000,20.7814,21.2456,19.9268,19.9498,883556,0
+ACH.US,D,20081117,000000,19.864,20.2364,19.5984,19.6964,686274,0
+ACH.US,D,20081118,000000,19.7781,20.3191,19.1991,19.7961,740481,0
+ACH.US,D,20081119,000000,19.826,20.5298,19.4836,19.5515,2246270,0
+ACH.US,D,20081120,000000,19.3898,19.7781,18.6261,18.704,1315468,0
+ACH.US,D,20081121,000000,18.743,19.9648,18.3815,19.851,1862076,0
+ACH.US,D,20081124,000000,20.0716,20.6256,19.826,20.418,1284313,0
+ACH.US,D,20081125,000000,20.6336,20.6506,19.5984,20.438,1203304,0
+ACH.US,D,20081126,000000,19.7641,21.022,19.7641,21.022,653392,0
+ACH.US,D,20081128,000000,20.8951,21.1666,20.483,21.1358,293615,0
+ACH.US,D,20081201,000000,20.5148,20.5877,19.0764,19.1681,1232476,0
+ACH.US,D,20081202,000000,19.4896,19.872,18.9705,19.842,726151,0
+ACH.US,D,20081203,000000,19.4428,20.0257,19.0764,19.7361,1035607,0
+ACH.US,D,20081204,000000,19.6144,19.7043,18.2848,18.8867,1535182,0
+ACH.US,D,20081205,000000,18.727,19.3668,18.139,19.3668,1010285,0
+ACH.US,D,20081208,000000,19.7193,20.1225,19.0914,19.339,885731,0
+ACH.US,D,20081209,000000,19.1394,19.919,19.1004,19.3668,1040838,0
+ACH.US,D,20081210,000000,19.4607,19.6964,18.8498,19.1532,818695,0
+ACH.US,D,20081211,000000,19.0704,19.0704,18.3546,18.5892,1183070,0
+ACH.US,D,20081212,000000,18.3297,19.3748,18.2848,19.262,732294,0
+ACH.US,D,20081215,000000,19.284,19.3898,18.4764,18.7989,1024520,0
+ACH.US,D,20081216,000000,18.7649,19.4607,18.7649,19.339,1007755,0
+ACH.US,D,20081217,000000,19.1394,19.305,18.7649,19.0235,1485707,0
+ACH.US,D,20081218,000000,18.9855,19.4148,18.5194,19.1394,1539268,0
+ACH.US,D,20081219,000000,19.2521,20.2364,18.7899,18.9546,1280554,0
+ACH.US,D,20081222,000000,18.9615,18.9705,17.8945,18.2998,1206039,0
+ACH.US,D,20081223,000000,18.4435,18.8418,18.3546,18.7719,1056445,0
+ACH.US,D,20081224,000000,18.727,18.9476,18.5822,18.8248,459362,0
+ACH.US,D,20081226,000000,18.8947,19.2431,18.7719,19.1532,365410,0
+ACH.US,D,20081229,000000,19.0624,19.4348,19.0624,19.339,1050993,0
+ACH.US,D,20081230,000000,19.3988,19.6494,18.719,19.1532,1030140,0
+ACH.US,D,20081231,000000,19.2431,19.3828,18.8947,19.1612,842095,0
+ACH.US,D,20090102,000000,19.1991,19.3748,18.7719,19.298,691866,0
+ACH.US,D,20090105,000000,19.269,19.4607,18.8338,19.0314,1055356,0
+ACH.US,D,20090106,000000,19.1841,19.269,18.3297,18.3756,1032740,0
+ACH.US,D,20090107,000000,18.0701,18.4355,17.9934,18.178,1104669,0
+ACH.US,D,20090108,000000,17.9934,18.8797,17.7178,18.8338,1551257,0
+ACH.US,D,20090109,000000,18.8248,18.9386,18.4505,18.5733,983232,0
+ACH.US,D,20090112,000000,18.6071,18.9476,18.5354,18.6761,762672,0
+ACH.US,D,20090113,000000,18.5822,19.3519,18.3756,19.0704,782809,0
+ACH.US,D,20090114,000000,18.748,19.0314,18.704,18.8648,917525,0
+ACH.US,D,20090115,000000,18.8648,19.4068,18.6571,19.3988,1443798,0
+ACH.US,D,20090116,000000,19.5575,20.0806,19.291,20.0426,1342768,0
+ACH.US,D,20090120,000000,20.0098,20.2104,19.7361,19.851,1774789,0
+ACH.US,D,20090121,000000,19.9788,20.7724,19.9268,20.444,2130626,0
+ACH.US,D,20090122,000000,20.1804,20.6786,19.9648,20.409,1115525,0
+ACH.US,D,20090123,000000,20.0716,20.483,19.894,20.2244,902272,0
+ACH.US,D,20090126,000000,20.2963,20.4978,20.1145,20.2883,694816,0
+ACH.US,D,20090127,000000,20.2454,20.6256,20.2454,20.458,794151,0
+ACH.US,D,20090128,000000,20.6506,20.8313,20.444,20.6945,587960,0
+ACH.US,D,20090129,000000,20.3741,20.5638,20.0337,20.3301,697960,0
+ACH.US,D,20090130,000000,20.5148,20.5967,20.0476,20.2364,685810,0
+ACH.US,D,20090202,000000,20.0556,20.483,20.0257,20.3451,717345,0
+ACH.US,D,20090203,000000,20.5148,21.3314,20.2304,21.1008,1000643,0
+ACH.US,D,20090204,000000,21.1248,21.2894,20.6945,20.7564,746103,0
+ACH.US,D,20090205,000000,20.7105,21.3794,20.7105,21.3794,1000820,0
+ACH.US,D,20090206,000000,20.2793,21.6738,19.872,20.3022,1972962,0
+ACH.US,D,20090209,000000,20.418,20.418,19.5435,20.1475,1156269,0
+ACH.US,D,20090210,000000,20.0636,20.1145,19.1204,19.339,1490563,0
+ACH.US,D,20090211,000000,19.3668,19.5126,19.0704,19.4607,1189425,0
+ACH.US,D,20090212,000000,19.4068,19.9348,19.0314,19.903,1308708,0
+ACH.US,D,20090213,000000,19.9348,19.9428,19.3988,19.5266,643532,0
+ACH.US,D,20090217,000000,18.9855,19.0854,18.719,18.8498,879901,0
+ACH.US,D,20090218,000000,18.9246,18.9785,18.3217,18.6871,1243994,0
+ACH.US,D,20090219,000000,18.8498,18.9995,18.3756,18.5584,1092469,0
+ACH.US,D,20090220,000000,18.3457,19.0624,18.3457,18.743,1422825,0
+ACH.US,D,20090223,000000,18.8418,18.8718,17.9874,18.0541,842711,0
+ACH.US,D,20090224,000000,18.3377,18.4764,17.6249,18.0073,1318193,0
+ACH.US,D,20090225,000000,17.9484,18.1231,17.4661,17.7877,1277313,0
+ACH.US,D,20090226,000000,17.8865,17.9015,16.3681,16.5189,1869954,0
+ACH.US,D,20090227,000000,16.2374,17.2505,16.2374,17.1558,1998478,0
+ACH.US,D,20090302,000000,16.7934,16.8324,15.9169,15.9479,1314297,0
+ACH.US,D,20090303,000000,16.0068,16.1845,15.6724,15.9309,1540691,0
+ACH.US,D,20090304,000000,16.1445,16.2314,15.5186,16.0068,1185936,0
+ACH.US,D,20090305,000000,15.9619,16.4979,15.8261,16.3821,1735653,0
+ACH.US,D,20090306,000000,16.5579,16.7345,15.9399,16.2653,1455945,0
+ACH.US,D,20090309,000000,16.2983,16.2983,15.5036,15.6644,1051546,0
+ACH.US,D,20090310,000000,16.0607,16.5099,15.8421,16.2224,1603493,0
+ACH.US,D,20090311,000000,16.4351,16.5099,15.6814,15.7023,895797,0
+ACH.US,D,20090312,000000,15.5975,16.4201,15.3689,16.3531,1175646,0
+ACH.US,D,20090313,000000,16.3441,16.7725,16.1595,16.6945,787997,0
+ACH.US,D,20090316,000000,16.8863,16.9011,16.45,16.4979,7834167,0
+ACH.US,D,20090317,000000,16.4421,17.2157,16.4421,17.1558,2190591,0
+ACH.US,D,20090318,000000,17.1558,18.2239,17.1558,17.8945,1364639,0
+ACH.US,D,20090319,000000,18.0861,18.1081,17.3055,17.5101,1109076,0
+ACH.US,D,20090320,000000,17.2745,17.8095,17.0489,17.0489,1410212,0
+ACH.US,D,20090323,000000,17.3055,17.6119,16.8324,17.5501,870370,0
+ACH.US,D,20090324,000000,17.2905,17.5351,17.0689,17.2595,1221481,0
+ACH.US,D,20090325,000000,17.4124,17.7627,17.1468,17.6579,918487,0
+ACH.US,D,20090326,000000,17.6499,17.9015,17.4044,17.9015,925799,0
+ACH.US,D,20090327,000000,17.8405,18.0242,17.3514,17.4283,695656,0
+ACH.US,D,20090330,000000,17.1228,17.2905,16.8942,17.2157,812981,0
+ACH.US,D,20090331,000000,17.3814,17.4203,16.8503,16.8643,1205865,0
+ACH.US,D,20090401,000000,16.6636,16.7495,16.1375,16.6945,1146993,0
+ACH.US,D,20090402,000000,16.9251,17.2227,16.7884,16.8643,949589,0
+ACH.US,D,20090403,000000,16.9181,17.0939,16.5728,16.7105,743297,0
+ACH.US,D,20090406,000000,16.6277,16.8503,16.3881,16.6038,620780,0
+ACH.US,D,20090407,000000,16.4569,16.7495,16.2893,16.3681,665293,0
+ACH.US,D,20090408,000000,16.3351,16.6486,16.2983,16.5489,569803,0
+ACH.US,D,20090409,000000,16.8942,17.1378,16.5948,17.0779,717655,0
+ACH.US,D,20090413,000000,16.9381,17.015,16.7105,16.8643,843105,0
+ACH.US,D,20090414,000000,17.7966,18.4205,17.5021,18.2528,1697585,0
+ACH.US,D,20090415,000000,18.2448,18.4505,17.8645,18.162,691389,0
+ACH.US,D,20090416,000000,18.3217,18.4285,18.0861,18.3626,758068,0
+ACH.US,D,20090417,000000,18.3995,18.4505,18.0781,18.3217,674134,0
+ACH.US,D,20090420,000000,18.1161,18.4355,18.0242,18.183,662652,0
+ACH.US,D,20090421,000000,17.0689,18.145,17.0629,17.8095,2020678,0
+ACH.US,D,20090422,000000,17.7477,18.0073,17.4592,17.4801,2170544,0
+ACH.US,D,20090423,000000,17.4881,17.5441,16.8863,17.1628,828769,0
+ACH.US,D,20090424,000000,17.2435,17.4124,17.0489,17.2306,745756,0
+ACH.US,D,20090427,000000,16.9981,17.3654,16.9891,17.1558,637787,0
+ACH.US,D,20090428,000000,17.0489,17.7627,17.0489,17.5021,814688,0
+ACH.US,D,20090429,000000,17.5591,17.9484,17.2375,17.7557,731689,0
+ACH.US,D,20090430,000000,17.7966,18.0701,17.6499,17.6499,700338,0
+ACH.US,D,20090501,000000,17.5591,17.6329,17.3055,17.597,575931,0
+ACH.US,D,20090504,000000,17.7787,17.7787,17.5021,17.6878,471409,0
+ACH.US,D,20090505,000000,17.6329,17.7787,17.3435,17.5351,798456,0
+ACH.US,D,20090506,000000,17.6878,17.7028,17.1089,17.5441,635438,0
+ACH.US,D,20090507,000000,17.6649,18.0701,17.5021,17.8095,543357,0
+ACH.US,D,20090508,000000,18.0242,18.4684,17.7477,18.4684,892520,0
+ACH.US,D,20090511,000000,18.2528,18.5514,17.9634,18.0242,595466,0
+ACH.US,D,20090512,000000,18.145,18.2848,17.8865,18.0391,510172,0
+ACH.US,D,20090513,000000,17.8095,17.9794,17.6878,17.7408,904045,0
+ACH.US,D,20090514,000000,17.8705,18.0023,17.597,17.6329,447580,0
+ACH.US,D,20090515,000000,17.6329,17.7258,17.2306,17.3365,867196,0
+ACH.US,D,20090518,000000,17.4283,17.5501,16.9721,17.2595,1042156,0
+ACH.US,D,20090519,000000,17.3365,17.3654,16.9551,16.9811,866133,0
+ACH.US,D,20090520,000000,17.0859,17.3365,17.015,17.1019,658151,0
+ACH.US,D,20090521,000000,16.9891,17.1378,16.7175,16.9011,779497,0
+ACH.US,D,20090522,000000,16.9251,17.0419,16.6805,16.8863,436651,0
+ACH.US,D,20090526,000000,16.8014,17.7717,16.6566,17.6249,939913,0
+ACH.US,D,20090527,000000,17.6179,17.9484,17.4443,17.6818,1155682,0
+ACH.US,D,20090528,000000,17.6878,17.8255,17.3654,17.7258,627251,0
+ACH.US,D,20090529,000000,17.8095,17.8705,17.58,17.8405,565546,0
+ACH.US,D,20090601,000000,18.0073,18.5444,17.9714,18.3626,686058,0
+ACH.US,D,20090602,000000,18.2399,19.0145,18.0471,18.8498,876002,0
+ACH.US,D,20090603,000000,18.727,18.8648,18.3626,18.6181,761397,0
+ACH.US,D,20090604,000000,18.6671,18.757,18.2399,18.4984,821640,0
+ACH.US,D,20090605,000000,18.6571,18.8797,18.3626,18.8178,889044,0
+ACH.US,D,20090608,000000,18.7809,18.9386,18.5514,18.757,636540,0
+ACH.US,D,20090609,000000,18.8648,18.8867,18.3895,18.4355,765261,0
+ACH.US,D,20090610,000000,18.5892,18.8947,18.5733,18.8797,895402,0
+ACH.US,D,20090611,000000,18.8947,19.3898,18.8947,19.1004,646656,0
+ACH.US,D,20090612,000000,19.0075,19.7881,18.9546,19.6654,1180323,0
+ACH.US,D,20090615,000000,19.4896,19.6734,19.1841,19.6074,1067460,0
+ACH.US,D,20090616,000000,19.6824,19.82,19.4258,19.6494,721746,0
+ACH.US,D,20090617,000000,19.6894,20.7264,19.6894,20.3531,1565889,0
+ACH.US,D,20090618,000000,20.425,20.994,20.3601,20.8951,765207,0
+ACH.US,D,20090619,000000,20.978,21.4891,20.7564,21.3054,1880259,0
+ACH.US,D,20090622,000000,21.1846,21.2596,20.7264,20.7814,794985,0
+ACH.US,D,20090623,000000,20.8403,20.939,20.425,20.5448,1008509,0
+ACH.US,D,20090624,000000,20.6876,21.022,20.5298,20.986,908420,0
+ACH.US,D,20090625,000000,21.009,21.8126,20.946,21.6738,1284488,0
+ACH.US,D,20090626,000000,21.6499,22.0013,21.3744,21.8864,1244209,0
+ACH.US,D,20090629,000000,21.8864,22.2916,21.8405,22.2378,1183102,0
+ACH.US,D,20090630,000000,22.3136,22.4354,22.0272,22.2996,1001153,0
+ACH.US,D,20090701,000000,22.3366,22.3916,22.163,22.2588,1052509,0
+ACH.US,D,20090702,000000,22.0411,22.2378,21.7806,21.8864,612217,0
+ACH.US,D,20090706,000000,21.8864,22.139,21.7128,22.0352,623515,0
+ACH.US,D,20090707,000000,22.116,22.3676,21.9763,22.061,1501783,0
+ACH.US,D,20090708,000000,22.2149,22.3286,21.9184,22.3066,1100204,0
+ACH.US,D,20090709,000000,22.3756,22.4434,21.8864,21.9114,824953,0
+ACH.US,D,20090710,000000,21.7806,22.108,21.529,21.7048,497701,0
+ACH.US,D,20090713,000000,21.7187,22.2059,21.6499,22.07,697858,0
+ACH.US,D,20090714,000000,21.9933,22.2219,21.6738,21.7646,945565,0
+ACH.US,D,20090715,000000,21.8405,22.2378,21.7496,22.2149,710080,0
+ACH.US,D,20090716,000000,22.0561,22.3916,21.8864,22.3366,675318,0
+ACH.US,D,20090717,000000,22.3826,22.4514,22.099,22.2768,476491,0
+ACH.US,D,20090720,000000,22.2768,22.5283,21.9763,22.124,605821,0
+ACH.US,D,20090721,000000,22.108,22.3366,21.8056,22.1839,578510,0
+ACH.US,D,20090722,000000,22.1839,22.5663,22.099,22.3446,392440,0
+ACH.US,D,20090723,000000,22.2688,22.7419,22.077,22.5972,581767,0
+ACH.US,D,20090724,000000,22.5972,22.9246,22.4354,22.7869,606083,0
+ACH.US,D,20090727,000000,22.8726,22.9585,22.5573,22.8956,769293,0
+ACH.US,D,20090728,000000,22.9166,23.5365,22.8278,22.8448,1421837,0
+ACH.US,D,20090729,000000,23.4326,23.4326,22.9496,23.23,795403,0
+ACH.US,D,20090730,000000,23.1552,23.5046,22.7869,22.8487,720935,0
+ACH.US,D,20090731,000000,22.8566,23.0314,22.4984,22.5423,718335,0
+ACH.US,D,20090803,000000,22.7359,22.9935,22.147,22.9935,1100354,0
+ACH.US,D,20090804,000000,22.7869,22.9805,22.5752,22.7869,448585,0
+ACH.US,D,20090805,000000,22.707,22.7719,22.083,22.1719,702559,0
+ACH.US,D,20090806,000000,22.163,22.2378,21.7406,21.7976,681332,0
+ACH.US,D,20090807,000000,21.8864,22.116,21.8454,21.9424,605090,0
+ACH.US,D,20090810,000000,21.8126,22.2688,21.7806,22.2448,329850,0
+ACH.US,D,20090811,000000,22.092,22.2588,22.0272,22.1779,483146,0
+ACH.US,D,20090812,000000,22.2378,22.4434,22.0272,22.1909,435179,0
+ACH.US,D,20090813,000000,22.3366,22.3756,21.8864,22.092,311787,0
+ACH.US,D,20090814,000000,22.124,22.3136,21.8126,22.07,322278,0
+ACH.US,D,20090817,000000,21.8345,22.1909,21.7646,22.147,439487,0
+ACH.US,D,20090818,000000,22.2528,22.3596,21.8614,22.07,300710,0
+ACH.US,D,20090819,000000,21.8405,22.2688,21.7806,22.2528,303121,0
+ACH.US,D,20090820,000000,22.156,22.5752,22.0411,22.4834,317934,0
+ACH.US,D,20090821,000000,22.5663,22.9166,22.3676,22.698,568923,0
+ACH.US,D,20090824,000000,22.665,22.726,22.1779,22.2688,822808,0
+ACH.US,D,20090825,000000,22.2847,22.4075,22.1779,22.2219,810856,0
+ACH.US,D,20090826,000000,22.131,22.5423,22.077,22.4674,740972,0
+ACH.US,D,20090827,000000,22.3756,23.0644,22.3756,23.0174,644769,0
+ACH.US,D,20090828,000000,23.0554,23.239,22.4354,22.5573,562905,0
+ACH.US,D,20090831,000000,22.4075,22.698,22.2378,22.5203,608938,0
+ACH.US,D,20090901,000000,22.4135,22.9426,22.2528,22.713,603657,0
+ACH.US,D,20090902,000000,22.649,22.8956,22.5423,22.671,573700,0
+ACH.US,D,20090903,000000,22.707,22.713,22.3216,22.713,279980,0
+ACH.US,D,20090904,000000,22.7569,22.9805,22.4514,22.7719,373688,0
+ACH.US,D,20090908,000000,22.7949,22.9585,22.3136,22.635,348243,0
+ACH.US,D,20090909,000000,22.698,23.27,22.6052,22.9246,709250,0
+ACH.US,D,20090910,000000,22.9426,23.0933,22.8039,22.9725,625756,0
+ACH.US,D,20090911,000000,23.0244,23.0394,22.5663,22.621,500503,0
+ACH.US,D,20090914,000000,22.5573,22.8866,22.4215,22.7419,399391,0
+ACH.US,D,20090915,000000,22.671,22.671,22.1719,22.3216,452193,0
+ACH.US,D,20090916,000000,22.4834,22.671,22.0013,22.665,1153333,0
+ACH.US,D,20090917,000000,22.7419,23.1871,22.5423,23.1402,715815,0
+ACH.US,D,20090918,000000,23.1153,23.211,22.8956,23.0893,977282,0
+ACH.US,D,20090921,000000,22.8646,23.3769,22.8646,23.3319,357985,0
+ACH.US,D,20090922,000000,23.3519,23.3519,22.7419,22.9875,412223,0
+ACH.US,D,20090923,000000,22.9585,23.0244,22.5972,22.6052,352886,0
+ACH.US,D,20090924,000000,22.5573,22.658,22.3756,22.5203,334336,0
+ACH.US,D,20090925,000000,22.4284,22.8448,22.3676,22.5203,310712,0
+ACH.US,D,20090928,000000,22.621,23.3389,22.5483,23.1692,367162,0
+ACH.US,D,20090929,000000,23.1692,23.3829,22.8198,23.3259,386382,0
+ACH.US,D,20090930,000000,23.3609,23.3609,22.5283,23.0314,574883,0
+ACH.US,D,20091001,000000,23.0244,23.247,22.7949,22.8448,755317,0
+ACH.US,D,20091002,000000,22.7949,23.1153,22.635,22.7569,308614,0
+ACH.US,D,20091005,000000,22.8796,22.9665,22.4984,22.8646,396891,0
+ACH.US,D,20091006,000000,22.9076,23.0014,22.4354,22.9725,323732,0
+ACH.US,D,20091007,000000,22.8039,23.1093,22.8039,23.0314,305948,0
+ACH.US,D,20091008,000000,23.0394,23.3079,22.9246,23.239,498184,0
+ACH.US,D,20091009,000000,23.1622,23.4326,23.0314,23.4326,319190,0
+ACH.US,D,20091012,000000,23.3679,23.5106,23.1402,23.3679,342732,0
+ACH.US,D,20091013,000000,23.3968,23.5046,23.0644,23.1482,364742,0
+ACH.US,D,20091014,000000,23.3829,23.811,23.1323,23.7422,459991,0
+ACH.US,D,20091015,000000,23.5804,24.1175,23.5455,24.0396,493741,0
+ACH.US,D,20091016,000000,23.9777,24.414,23.6893,24.1933,588237,0
+ACH.US,D,20091019,000000,24.3151,24.4369,24.0776,24.2233,444347,0
+ACH.US,D,20091020,000000,24.2153,24.2153,23.78,24.0466,527319,0
+ACH.US,D,20091021,000000,24.0466,24.4619,23.6743,23.7053,520688,0
+ACH.US,D,20091022,000000,23.6963,24.361,23.5205,24.3151,505201,0
+ACH.US,D,20091023,000000,24.2982,24.406,23.9409,24.1325,581875,0
+ACH.US,D,20091026,000000,24.0686,24.6196,23.811,23.9936,584202,0
+ACH.US,D,20091027,000000,21.8704,21.8864,19.7361,20.3231,7515405,0
+ACH.US,D,20091028,000000,20.438,21.002,20.3601,20.994,1972428,0
+ACH.US,D,20091029,000000,21.022,21.2246,20.0806,20.5877,1482450,0
+ACH.US,D,20091030,000000,20.6046,20.955,20.5578,20.8084,1672174,0
+ACH.US,D,20091102,000000,20.9301,21.1008,20.6945,20.9301,1064781,0
+ACH.US,D,20091103,000000,20.955,21.0788,20.5448,20.8553,873845,0
+ACH.US,D,20091104,000000,21.002,21.3973,20.6336,21.029,992122,0
+ACH.US,D,20091105,000000,21.2596,21.3883,20.939,21.1078,1152092,0
+ACH.US,D,20091106,000000,21.0619,21.3744,20.939,21.2894,561003,0
+ACH.US,D,20091109,000000,21.3674,21.4891,21.1846,21.4293,548726,0
+ACH.US,D,20091110,000000,21.4293,21.561,21.2306,21.3674,675310,0
+ACH.US,D,20091111,000000,21.536,21.536,21.1078,21.2306,519244,0
+ACH.US,D,20091112,000000,21.2814,21.3973,21.022,21.1248,631318,0
+ACH.US,D,20091113,000000,21.1507,21.2006,20.7264,20.8643,1219159,0
+ACH.US,D,20091116,000000,20.8951,20.9221,20.458,20.5877,1711709,0
+ACH.US,D,20091117,000000,20.5798,20.6506,20.401,20.438,851976,0
+ACH.US,D,20091118,000000,20.392,20.5638,20.2963,20.3531,1066248,0
+ACH.US,D,20091119,000000,20.3531,20.425,20.0257,20.1026,898829,0
+ACH.US,D,20091120,000000,19.9728,20.1475,19.7701,19.864,1004544,0
+ACH.US,D,20091123,000000,19.894,20.3111,19.894,20.1225,651422,0
+ACH.US,D,20091124,000000,20.2244,20.425,20.1305,20.3022,572993,0
+ACH.US,D,20091125,000000,20.2524,20.425,20.2024,20.2524,467184,0
+ACH.US,D,20091127,000000,19.887,20.1864,19.887,19.9428,258354,0
+ACH.US,D,20091130,000000,19.9648,19.9648,19.5435,19.7431,822863,0
+ACH.US,D,20091201,000000,19.872,19.9348,19.6414,19.7361,640868,0
+ACH.US,D,20091202,000000,19.6564,19.9728,19.5435,19.7501,713989,0
+ACH.US,D,20091203,000000,19.826,19.9648,19.6074,19.6344,409154,0
+ACH.US,D,20091204,000000,19.879,20.0177,19.7193,19.879,997828,0
+ACH.US,D,20091207,000000,19.91,20.1225,19.82,20.0876,456768,0
+ACH.US,D,20091208,000000,19.9348,19.9348,19.5515,19.6564,819599,0
+ACH.US,D,20091209,000000,19.6654,19.814,19.4836,19.7431,850948,0
+ACH.US,D,20091210,000000,20.3601,21.581,20.3601,21.2176,3339428,0
+ACH.US,D,20091211,000000,21.2006,21.6738,21.1078,21.6189,1208616,0
+ACH.US,D,20091214,000000,21.7187,21.8864,21.4452,21.4821,834283,0
+ACH.US,D,20091215,000000,21.568,21.6828,21.1846,21.3794,834571,0
+ACH.US,D,20091216,000000,21.529,21.552,21.2744,21.3054,677814,0
+ACH.US,D,20091217,000000,21.1248,21.3794,21.015,21.0868,612965,0
+ACH.US,D,20091218,000000,21.2376,21.2456,20.6876,20.8084,1439961,0
+ACH.US,D,20091221,000000,20.939,21.2096,20.939,21.1358,560048,0
+ACH.US,D,20091222,000000,21.2596,21.2814,21.022,21.1587,486386,0
+ACH.US,D,20091223,000000,21.1507,21.503,21.1507,21.4601,369889,0
+ACH.US,D,20091224,000000,21.3973,21.6588,21.3973,21.603,252747,0
+ACH.US,D,20091228,000000,21.6988,21.6988,21.4601,21.6099,273171,0
+ACH.US,D,20091229,000000,21.6499,22.07,21.6499,21.9424,426611,0
+ACH.US,D,20091230,000000,21.8524,22.1979,21.8524,22.0092,636666,0
+ACH.US,D,20091231,000000,22.139,22.3136,21.8216,21.8454,562705,0
+ACH.US,D,20100104,000000,22.0092,22.3596,22.0092,22.1779,821020,0
+ACH.US,D,20100105,000000,22.2149,22.2847,21.7326,21.8704,695515,0
+ACH.US,D,20100106,000000,21.9274,21.9543,21.4293,21.511,594934,0
+ACH.US,D,20100107,000000,21.4761,21.7048,21.2456,21.3674,810445,0
+ACH.US,D,20100108,000000,21.3674,21.3674,21.0519,21.2894,756768,0
+ACH.US,D,20100111,000000,21.3674,21.581,21.3674,21.4761,559525,0
+ACH.US,D,20100112,000000,21.3794,21.591,21.3384,21.4293,385404,0
+ACH.US,D,20100113,000000,21.3973,21.6988,21.3973,21.6588,295772,0
+ACH.US,D,20100114,000000,21.529,21.7646,21.3744,21.6189,290973,0
+ACH.US,D,20100115,000000,21.6908,21.7646,21.029,21.1666,716771,0
+ACH.US,D,20100119,000000,21.2176,21.6099,21.1666,21.519,1060973,0
+ACH.US,D,20100120,000000,21.3744,21.552,21.1248,21.2744,599636,0
+ACH.US,D,20100121,000000,21.2744,21.4951,21.002,21.1248,614233,0
+ACH.US,D,20100122,000000,21.0868,21.503,20.6786,20.7025,1085079,0
+ACH.US,D,20100125,000000,20.8313,21.009,20.4978,20.8951,361685,0
+ACH.US,D,20100126,000000,20.955,21.002,20.7194,20.7654,324930,0
+ACH.US,D,20100127,000000,20.6945,20.7934,20.5298,20.7264,365099,0
+ACH.US,D,20100128,000000,20.8024,20.8313,20.3741,20.5578,644953,0
+ACH.US,D,20100129,000000,20.5578,20.8493,20.392,20.409,523584,0
+ACH.US,D,20100201,000000,20.409,20.7264,20.2604,20.6586,334405,0
+ACH.US,D,20100202,000000,20.7404,21.1178,20.5148,20.972,451224,0
+ACH.US,D,20100203,000000,21.8296,22.5143,21.2376,21.4133,998600,0
+ACH.US,D,20100204,000000,21.3973,21.591,21.3314,21.3614,1089688,0
+ACH.US,D,20100205,000000,21.3054,22.0013,21.3054,21.9833,1205462,0
+ACH.US,D,20100208,000000,21.9473,22.0561,21.581,21.8296,1022128,0
+ACH.US,D,20100209,000000,22.07,23.1482,21.8864,22.6052,2180638,0
+ACH.US,D,20100210,000000,22.635,22.698,22.0561,22.2059,1378667,0
+ACH.US,D,20100211,000000,22.2528,22.5972,21.9184,22.4215,629332,0
+ACH.US,D,20100212,000000,22.4075,22.8956,22.2688,22.8956,1048501,0
+ACH.US,D,20100216,000000,22.9875,23.3169,22.7499,23.278,835120,0
+ACH.US,D,20100217,000000,23.3519,23.3908,23.247,23.3829,674066,0
+ACH.US,D,20100218,000000,23.4147,23.6284,23.3519,23.5365,540376,0
+ACH.US,D,20100219,000000,23.6284,23.6893,23.4466,23.6124,632083,0
+ACH.US,D,20100222,000000,23.7053,23.841,23.4236,23.811,833778,0
+ACH.US,D,20100223,000000,23.827,23.827,23.218,23.3319,755360,0
+ACH.US,D,20100224,000000,23.3439,23.5106,22.9725,23.1093,808788,0
+ACH.US,D,20100225,000000,22.9076,23.0174,22.698,22.9665,733593,0
+ACH.US,D,20100226,000000,23.0823,23.1482,22.665,22.726,443446,0
+ACH.US,D,20100301,000000,22.8108,23.1871,22.6052,23.1243,657503,0
+ACH.US,D,20100302,000000,23.1622,23.26,23.0474,23.1552,854527,0
+ACH.US,D,20100303,000000,23.26,23.3259,22.7569,22.8358,669618,0
+ACH.US,D,20100304,000000,22.9076,22.9725,22.7809,22.8487,315647,0
+ACH.US,D,20100305,000000,23.0014,23.23,22.8646,23.195,525753,0
+ACH.US,D,20100308,000000,23.204,23.3079,23.0014,23.0823,305426,0
+ACH.US,D,20100309,000000,22.9585,23.1692,22.8726,23.0644,471534,0
+ACH.US,D,20100310,000000,23.0314,23.0893,22.7569,23.0474,551035,0
+ACH.US,D,20100311,000000,22.7949,22.9346,22.5203,22.7569,558948,0
+ACH.US,D,20100312,000000,22.7629,22.7629,22.3286,22.621,665122,0
+ACH.US,D,20100315,000000,22.671,23.0474,22.4674,23.0314,473435,0
+ACH.US,D,20100316,000000,23.1243,23.1323,22.9426,23.1243,215045,0
+ACH.US,D,20100317,000000,23.1552,23.204,23.0733,23.1552,457336,0
+ACH.US,D,20100318,000000,23.204,23.247,23.0474,23.218,393838,0
+ACH.US,D,20100319,000000,23.1871,23.3968,23.1013,23.1782,903390,0
+ACH.US,D,20100322,000000,23.0893,23.5954,23.0644,23.4596,469335,0
+ACH.US,D,20100323,000000,23.4406,23.6353,23.1482,23.6034,408851,0
+ACH.US,D,20100324,000000,23.6423,23.6653,23.0644,23.1871,657169,0
+ACH.US,D,20100325,000000,23.3259,23.5894,23.0394,23.247,545332,0
+ACH.US,D,20100326,000000,23.26,23.4147,22.9346,23.0014,475372,0
+ACH.US,D,20100329,000000,23.1402,23.4826,22.9496,23.3439,381251,0
+ACH.US,D,20100330,000000,23.4596,23.6653,23.3389,23.6653,415145,0
+ACH.US,D,20100331,000000,23.5535,23.6593,23.3769,23.6124,1214836,0
+ACH.US,D,20100401,000000,24.0466,24.0466,23.1402,23.3519,928900,0
+ACH.US,D,20100405,000000,23.4406,23.827,23.195,23.827,635213,0
+ACH.US,D,20100406,000000,23.9329,24.4219,23.803,24.3451,752104,0
+ACH.US,D,20100407,000000,24.2083,24.377,23.9936,24.0865,745727,0
+ACH.US,D,20100408,000000,23.9936,24.1844,23.818,23.9409,434850,0
+ACH.US,D,20100409,000000,24.0016,24.1005,23.78,23.9559,493889,0
+ACH.US,D,20100412,000000,23.9019,23.9687,23.5735,23.6963,547205,0
+ACH.US,D,20100413,000000,23.7422,24.0176,23.5046,23.9777,603120,0
+ACH.US,D,20100414,000000,24.0096,24.2673,23.8869,24.2613,423815,0
+ACH.US,D,20100415,000000,24.2393,24.2393,23.9559,24.1265,392144,0
+ACH.US,D,20100416,000000,24.1395,24.2742,23.849,23.9409,402561,0
+ACH.US,D,20100419,000000,23.9777,24.2673,23.9109,24.2483,508663,0
+ACH.US,D,20100420,000000,24.2613,24.5596,24.1175,24.5427,396780,0
+ACH.US,D,20100421,000000,24.5229,24.5916,24.1175,24.4539,463753,0
+ACH.US,D,20100422,000000,24.1933,24.4369,23.9936,24.4369,426907,0
+ACH.US,D,20100423,000000,24.4359,24.9201,24.2892,24.8891,478005,0
+ACH.US,D,20100426,000000,24.8203,24.937,23.9019,24.0256,788981,0
+ACH.US,D,20100427,000000,24.0396,25.0409,23.818,24.0176,1170242,0
+ACH.US,D,20100428,000000,24.1395,24.1684,23.811,23.9329,649740,0
+ACH.US,D,20100429,000000,23.9687,24.7643,23.9628,24.7275,626364,0
+ACH.US,D,20100430,000000,24.5666,24.9101,23.9936,24.0096,788754,0
+ACH.US,D,20100503,000000,24.1175,24.6435,24.0176,24.5427,558391,0
+ACH.US,D,20100504,000000,24.406,24.4219,23.6653,24.0466,659650,0
+ACH.US,D,20100505,000000,23.8619,24.0396,23.6653,23.811,581202,0
+ACH.US,D,20100506,000000,23.6893,24.0176,22.0013,22.9246,803331,0
+ACH.US,D,20100507,000000,22.8198,22.8566,21.9763,22.2847,819438,0
+ACH.US,D,20100510,000000,23.1153,23.1153,22.689,23.0244,493926,0
+ACH.US,D,20100511,000000,22.8566,23.5205,22.3676,23.27,556487,0
+ACH.US,D,20100512,000000,23.3679,23.811,23.27,23.7571,521187,0
+ACH.US,D,20100513,000000,23.6823,24.0176,23.5894,23.6743,447966,0
+ACH.US,D,20100514,000000,23.6593,23.6653,22.9016,23.1093,535276,0
+ACH.US,D,20100517,000000,23.27,23.7182,23.0554,23.4906,711097,0
+ACH.US,D,20100518,000000,23.7651,23.8619,23.239,23.247,419239,0
+ACH.US,D,20100519,000000,23.1552,23.6893,23.1153,23.5535,601598,0
+ACH.US,D,20100520,000000,23.278,23.278,22.658,22.658,890186,0
+ACH.US,D,20100521,000000,22.4284,23.247,22.1719,23.0014,799537,0
+ACH.US,D,20100524,000000,22.8448,23.1871,22.713,22.8726,369808,0
+ACH.US,D,20100525,000000,22.5203,22.5203,22.0092,22.3995,887369,0
+ACH.US,D,20100526,000000,22.4215,22.8358,22.1719,22.2588,465586,0
+ACH.US,D,20100527,000000,22.6132,22.9585,22.4984,22.9496,345885,0
+ACH.US,D,20100528,000000,22.9805,23.0733,22.658,22.8039,386155,0
+ACH.US,D,20100601,000000,22.665,22.8866,22.3826,22.4075,435790,0
+ACH.US,D,20100602,000000,22.4674,22.8487,22.2219,22.8487,479962,0
+ACH.US,D,20100603,000000,22.7569,23.1871,22.7569,23.1552,512712,0
+ACH.US,D,20100604,000000,22.7949,22.9346,22.147,22.1979,406445,0
+ACH.US,D,20100607,000000,22.1839,22.5343,22.124,22.156,483556,0
+ACH.US,D,20100608,000000,22.2378,22.2378,21.529,21.7646,580365,0
+ACH.US,D,20100609,000000,21.8614,22.4744,21.7496,22.3916,854172,0
+ACH.US,D,20100610,000000,22.5902,22.726,22.1979,22.5343,548363,0
+ACH.US,D,20100611,000000,22.2378,22.9076,22.1779,22.9076,500834,0
+ACH.US,D,20100614,000000,23.1153,23.26,22.8358,22.8956,354158,0
+ACH.US,D,20100615,000000,23.0893,23.23,22.7949,23.0394,896638,0
+ACH.US,D,20100616,000000,22.9016,22.9246,22.3756,22.4674,1017263,0
+ACH.US,D,20100617,000000,22.5343,22.5343,22.163,22.3366,703160,0
+ACH.US,D,20100618,000000,22.3676,22.4984,21.8864,21.9603,1133083,0
+ACH.US,D,20100621,000000,22.3596,22.621,21.9933,22.077,678664,0
+ACH.US,D,20100622,000000,22.1719,22.4215,21.7576,21.7576,448103,0
+ACH.US,D,20100623,000000,21.8405,21.9473,21.543,21.7896,466715,0
+ACH.US,D,20100624,000000,21.6658,21.7896,21.2506,21.4213,500769,0
+ACH.US,D,20100625,000000,21.4601,21.8216,21.3744,21.519,790252,0
+ACH.US,D,20100628,000000,21.552,22.099,21.4691,21.8614,537933,0
+ACH.US,D,20100629,000000,21.7256,22.061,21.503,21.7326,951192,0
+ACH.US,D,20100630,000000,21.7886,22.0441,21.587,21.6628,728076,0
+ACH.US,D,20100701,000000,21.7406,21.7406,21.022,21.6828,745956,0
+ACH.US,D,20100702,000000,21.603,21.7128,21.3314,21.4691,456512,0
+ACH.US,D,20100706,000000,21.6279,21.8126,21.1438,21.2814,512392,0
+ACH.US,D,20100707,000000,21.2744,21.7806,21.1746,21.7646,418177,0
+ACH.US,D,20100708,000000,21.9763,22.0092,21.536,21.7256,366261,0
+ACH.US,D,20100709,000000,21.7646,21.8216,21.543,21.7806,342728,0
+ACH.US,D,20100712,000000,21.6988,21.8954,21.6499,21.6828,370887,0
+ACH.US,D,20100713,000000,21.8704,22.3446,21.7646,22.2688,804181,0
+ACH.US,D,20100714,000000,22.2528,22.3596,21.9543,22.1839,575300,0
+ACH.US,D,20100715,000000,22.2528,22.3596,21.8784,22.3516,568810,0
+ACH.US,D,20100716,000000,22.2149,22.2149,21.4821,21.4891,568335,0
+ACH.US,D,20100719,000000,21.6419,21.6658,21.1248,21.2814,470561,0
+ACH.US,D,20100720,000000,21.2176,21.4951,21.0519,21.4891,486352,0
+ACH.US,D,20100721,000000,21.4891,21.4891,20.5877,20.5967,1153118,0
+ACH.US,D,20100722,000000,20.7404,20.986,20.6786,20.7484,930333,0
+ACH.US,D,20100723,000000,20.6586,21.4133,20.4909,21.1248,772081,0
+ACH.US,D,20100726,000000,21.1248,21.4891,20.994,21.4891,528906,0
+ACH.US,D,20100727,000000,20.5368,21.3054,20.418,20.6726,1750980,0
+ACH.US,D,20100728,000000,20.392,20.5448,20.0426,20.425,936381,0
+ACH.US,D,20100729,000000,20.418,20.5798,20.0636,20.431,827931,0
+ACH.US,D,20100730,000000,20.3111,20.7884,20.2024,20.7564,900373,0
+ACH.US,D,20100802,000000,20.986,21.0619,20.6876,20.9141,633816,0
+ACH.US,D,20100803,000000,20.8024,21.3474,20.6336,21.035,1008052,0
+ACH.US,D,20100804,000000,21.035,21.3384,20.939,21.2006,517734,0
+ACH.US,D,20100805,000000,21.1288,21.4043,20.978,21.2974,595399,0
+ACH.US,D,20100806,000000,21.2176,21.4951,20.986,21.4372,700795,0
+ACH.US,D,20100809,000000,21.581,21.6419,21.3314,21.591,423165,0
+ACH.US,D,20100810,000000,21.3973,21.511,21.0709,21.2096,507013,0
+ACH.US,D,20100811,000000,21.015,21.035,20.6945,20.9141,832235,0
+ACH.US,D,20100812,000000,20.7105,20.8782,20.5368,20.7564,493103,0
+ACH.US,D,20100813,000000,20.7194,20.7194,20.392,20.409,507905,0
+ACH.US,D,20100816,000000,20.3451,20.6786,20.0636,20.6786,557259,0
+ACH.US,D,20100817,000000,20.946,21.1078,20.7884,20.939,529153,0
+ACH.US,D,20100818,000000,20.8553,21.1178,20.6786,20.939,534233,0
+ACH.US,D,20100819,000000,20.946,21.1666,20.7404,20.8313,1073087,0
+ACH.US,D,20100820,000000,20.8493,20.8493,20.383,20.5368,676417,0
+ACH.US,D,20100823,000000,20.5518,20.7814,20.425,20.444,520164,0
+ACH.US,D,20100824,000000,20.3231,20.425,20.1086,20.1086,659631,0
+ACH.US,D,20100825,000000,20.0556,20.438,19.903,20.3371,685851,0
+ACH.US,D,20100826,000000,20.444,20.5368,20.1145,20.1644,426362,0
+ACH.US,D,20100827,000000,20.2304,20.401,19.856,20.3671,508784,0
+ACH.US,D,20100830,000000,20.3601,20.401,20.1225,20.1804,545789,0
+ACH.US,D,20100831,000000,20.1734,20.6086,20.1096,20.3551,696540,0
+ACH.US,D,20100901,000000,20.6116,20.7105,20.458,20.6416,539531,0
+ACH.US,D,20100902,000000,20.6945,20.9141,20.5058,20.8871,455746,0
+ACH.US,D,20100903,000000,21.009,21.2306,20.5718,20.8174,481774,0
+ACH.US,D,20100907,000000,20.7194,20.8084,20.5877,20.6506,481165,0
+ACH.US,D,20100908,000000,20.7194,20.8782,20.431,20.4978,495937,0
+ACH.US,D,20100909,000000,20.6786,20.7105,20.467,20.4909,316512,0
+ACH.US,D,20100910,000000,19.9568,20.2963,19.6074,20.1864,1113533,0
+ACH.US,D,20100913,000000,20.1804,20.2883,19.826,19.919,1119120,0
+ACH.US,D,20100914,000000,19.9568,20.0098,19.8041,19.864,948419,0
+ACH.US,D,20100915,000000,19.851,20.5368,19.7781,20.383,947748,0
+ACH.US,D,20100916,000000,20.3191,20.4909,20.1644,20.2793,685708,0
+ACH.US,D,20100917,000000,20.3022,20.5518,20.1804,20.3301,791715,0
+ACH.US,D,20100920,000000,20.3301,21.002,20.3022,20.978,650895,0
+ACH.US,D,20100921,000000,21.002,21.519,20.972,21.4043,840172,0
+ACH.US,D,20100922,000000,21.3973,21.6419,21.2456,21.2744,1037492,0
+ACH.US,D,20100923,000000,21.1288,21.4452,20.978,20.978,541526,0
+ACH.US,D,20100924,000000,21.2006,21.519,21.1248,21.503,448215,0
+ACH.US,D,20100927,000000,21.552,21.552,21.1926,21.3144,399042,0
+ACH.US,D,20100928,000000,21.3973,21.6279,21.0709,21.575,351000,0
+ACH.US,D,20100929,000000,21.4761,21.7806,21.4452,21.7128,445375,0
+ACH.US,D,20100930,000000,21.8754,22.0252,21.6538,21.7276,532937,0
+ACH.US,D,20101001,000000,21.8784,21.8784,21.0868,21.4951,549300,0
+ACH.US,D,20101004,000000,21.519,21.543,20.8313,21.009,568732,0
+ACH.US,D,20101005,000000,21.2096,21.6279,21.0619,21.568,496847,0
+ACH.US,D,20101006,000000,21.581,21.7806,21.511,21.603,489076,0
+ACH.US,D,20101007,000000,21.7256,21.8056,21.3614,21.503,315053,0
+ACH.US,D,20101008,000000,21.536,21.6499,21.2176,21.536,365732,0
+ACH.US,D,20101011,000000,21.4951,21.6738,21.4372,21.552,158165,0
+ACH.US,D,20101012,000000,21.581,21.581,21.3054,21.4691,301807,0
+ACH.US,D,20101013,000000,21.568,21.6908,21.3614,21.543,492558,0
+ACH.US,D,20101014,000000,21.591,21.7576,21.4532,21.503,373622,0
+ACH.US,D,20101015,000000,21.552,21.8454,21.552,21.6908,381352,0
+ACH.US,D,20101018,000000,21.7496,21.8126,21.6499,21.7576,316670,0
+ACH.US,D,20101019,000000,21.552,21.568,21.022,21.1288,561587,0
+ACH.US,D,20101020,000000,21.2176,21.7256,21.2176,21.603,511953,0
+ACH.US,D,20101021,000000,21.7048,21.9354,21.2246,21.3474,650525,0
+ACH.US,D,20101022,000000,21.3744,21.7256,21.2506,21.6279,418447,0
+ACH.US,D,20101025,000000,21.6658,22.139,21.029,21.3314,1146091,0
+ACH.US,D,20101026,000000,21.581,22.3066,21.581,21.6658,1672082,0
+ACH.US,D,20101027,000000,21.4891,22.0352,21.4213,22.0013,706567,0
+ACH.US,D,20101028,000000,22.07,22.139,21.7976,21.9424,600609,0
+ACH.US,D,20101029,000000,21.8794,21.9284,21.6558,21.7386,414655,0
+ACH.US,D,20101101,000000,21.7896,22.0013,21.4133,21.6349,463444,0
+ACH.US,D,20101102,000000,21.7976,22.139,21.7976,22.0561,326436,0
+ACH.US,D,20101103,000000,22.0481,22.139,21.6419,21.7896,438892,0
+ACH.US,D,20101104,000000,22.0092,22.3286,22.0092,22.163,494325,0
+ACH.US,D,20101105,000000,22.131,22.163,21.9603,22.131,671785,0
+ACH.US,D,20101108,000000,22.108,22.2688,22.0561,22.1779,606355,0
+ACH.US,D,20101109,000000,22.1779,22.4514,22.077,22.163,482897,0
+ACH.US,D,20101110,000000,22.2149,22.3916,22.0013,22.3596,685525,0
+ACH.US,D,20101111,000000,22.2059,22.5064,22.116,22.2768,417913,0
+ACH.US,D,20101112,000000,22.108,22.3516,22.108,22.1909,528708,0
+ACH.US,D,20101115,000000,22.1839,22.3446,22.07,22.156,490758,0
+ACH.US,D,20101116,000000,22.07,22.139,21.568,21.6828,395124,0
+ACH.US,D,20101117,000000,21.7496,21.8056,21.529,21.6988,396752,0
+ACH.US,D,20101118,000000,21.8345,22.077,21.7326,21.8216,502067,0
+ACH.US,D,20101119,000000,21.8454,22.1839,21.6908,22.0092,396164,0
+ACH.US,D,20101122,000000,21.9693,22.061,21.6349,21.9543,352588,0
+ACH.US,D,20101123,000000,21.7976,21.8056,21.591,21.6828,265366,0
+ACH.US,D,20101124,000000,21.8345,22.1909,21.8296,22.139,286979,0
+ACH.US,D,20101126,000000,22.07,22.2219,21.9473,22.07,124401,0
+ACH.US,D,20101129,000000,21.9473,21.9763,21.591,21.9114,344006,0
+ACH.US,D,20101130,000000,21.7356,21.7446,21.506,21.572,463239,0
+ACH.US,D,20101201,000000,21.8954,22.2298,21.8784,22.0182,505557,0
+ACH.US,D,20101202,000000,21.8345,22.1909,21.6189,22.163,562743,0
+ACH.US,D,20101203,000000,21.7976,22.1719,21.4293,21.511,1134934,0
+ACH.US,D,20101206,000000,21.4691,21.536,21.3234,21.3744,773586,0
+ACH.US,D,20101207,000000,21.4213,21.6988,21.2596,21.2894,773333,0
+ACH.US,D,20101208,000000,21.3474,21.552,21.0619,21.1178,663385,0
+ACH.US,D,20101209,000000,21.2814,21.3474,21.0868,21.2376,431843,0
+ACH.US,D,20101210,000000,21.3314,21.6349,21.3054,21.603,820094,0
+ACH.US,D,20101213,000000,21.6189,21.6189,21.3534,21.3973,1288678,0
+ACH.US,D,20101214,000000,21.4821,21.9763,21.4133,21.8864,509051,0
+ACH.US,D,20101215,000000,21.8614,22.2059,21.8056,22.0013,445694,0
+ACH.US,D,20101216,000000,22.0162,22.4684,21.9813,22.4684,403875,0
+ACH.US,D,20101217,000000,22.4674,22.7419,22.1979,22.5902,650400,0
+ACH.US,D,20101220,000000,22.665,22.7629,22.5143,22.5752,263846,0
+ACH.US,D,20101221,000000,22.689,22.8278,22.5343,22.5832,413243,0
+ACH.US,D,20101222,000000,22.5832,22.7419,22.4984,22.635,222409,0
+ACH.US,D,20101223,000000,22.649,22.8108,22.5483,22.7499,280714,0
+ACH.US,D,20101227,000000,22.665,23.27,22.628,22.9665,435210,0
+ACH.US,D,20101228,000000,23.0244,23.0644,22.8198,22.9016,298511,0
+ACH.US,D,20101229,000000,22.9795,23.0094,22.8168,22.8338,153859,0
+ACH.US,D,20101230,000000,22.7909,22.9326,22.731,22.731,175570,0
+ACH.US,D,20101231,000000,22.697,22.7639,22.4594,22.4684,336174,0
+ACH.US,D,20110103,000000,22.628,22.8358,22.4834,22.5663,498611,0
+ACH.US,D,20110104,000000,22.643,22.671,22.0272,22.2059,708781,0
+ACH.US,D,20110105,000000,22.124,22.1979,22.083,22.147,555146,0
+ACH.US,D,20110106,000000,22.1779,22.2768,22.083,22.2298,383446,0
+ACH.US,D,20110107,000000,22.2448,22.2996,21.8345,22.077,298472,0
+ACH.US,D,20110110,000000,21.9833,22.3446,21.8704,22.2588,344647,0
+ACH.US,D,20110111,000000,22.3446,22.643,22.2996,22.5483,343338,0
+ACH.US,D,20110112,000000,22.689,22.9725,22.649,22.7809,533603,0
+ACH.US,D,20110113,000000,22.7419,22.8866,22.689,22.8198,307697,0
+ACH.US,D,20110114,000000,22.72,22.9426,22.68,22.8646,380403,0
+ACH.US,D,20110118,000000,22.8866,23.2999,22.7719,23.2999,475313,0
+ACH.US,D,20110119,000000,23.246,23.3389,22.644,22.71,453394,0
+ACH.US,D,20110120,000000,22.635,23.0314,22.628,22.8448,325922,0
+ACH.US,D,20110121,000000,22.9426,23.0014,22.5483,22.726,263709,0
+ACH.US,D,20110124,000000,22.7569,23.0174,22.649,22.8646,318037,0
+ACH.US,D,20110125,000000,22.7629,22.8956,22.5832,22.72,439661,0
+ACH.US,D,20110126,000000,22.7949,23.1692,22.665,22.8487,548637,0
+ACH.US,D,20110127,000000,22.8866,23.0933,22.7949,23.0244,521371,0
+ACH.US,D,20110128,000000,23.0933,23.195,22.5283,22.5573,372986,0
+ACH.US,D,20110131,000000,22.641,22.9486,22.4684,22.5443,511054,0
+ACH.US,D,20110201,000000,22.5972,23.0823,22.5972,22.8278,671611,0
+ACH.US,D,20110202,000000,22.8039,22.9875,22.7949,22.8358,458142,0
+ACH.US,D,20110203,000000,22.8318,23.1373,22.5503,23.0364,650924,0
+ACH.US,D,20110204,000000,23.0244,23.1692,22.9875,23.0244,474135,0
+ACH.US,D,20110207,000000,23.0014,23.4526,23.0014,23.3769,622057,0
+ACH.US,D,20110208,000000,23.3259,24.1764,23.211,23.4406,710833,0
+ACH.US,D,20110209,000000,23.3439,23.5205,23.1093,23.1482,507349,0
+ACH.US,D,20110210,000000,22.9546,23.29,22.9206,23.201,342816,0
+ACH.US,D,20110211,000000,23.1093,23.3679,23.0893,23.3679,273835,0
+ACH.US,D,20110214,000000,23.3389,23.4666,23.211,23.4147,253718,0
+ACH.US,D,20110215,000000,23.292,23.3679,23.211,23.27,291197,0
+ACH.US,D,20110216,000000,23.3679,23.4976,23.247,23.3319,336751,0
+ACH.US,D,20110218,000000,23.5814,24.0056,23.4976,23.9887,351459,0
+ACH.US,D,20110222,000000,23.7511,23.9936,23.5106,23.5106,450795,0
+ACH.US,D,20110223,000000,23.4236,23.4736,22.9875,23.0474,471756,0
+ACH.US,D,20110224,000000,23.0394,23.284,22.8566,23.23,1016599,0
+ACH.US,D,20110225,000000,23.222,23.7282,23.1373,23.7282,597961,0
+ACH.US,D,20110228,000000,23.797,24.0366,23.7431,23.821,642209,0
+ACH.US,D,20110301,000000,23.9439,24.1644,23.6603,23.7282,509778,0
+ACH.US,D,20110302,000000,23.6044,23.791,23.3599,23.6044,357818,0
+ACH.US,D,20110303,000000,23.791,24.2603,23.7671,24.1215,362497,0
+ACH.US,D,20110304,000000,24.1215,24.1495,23.776,23.9199,424950,0
+ACH.US,D,20110307,000000,23.9529,24.0346,23.3069,23.5116,556083,0
+ACH.US,D,20110308,000000,23.6044,23.9887,23.4736,23.7581,442717,0
+ACH.US,D,20110309,000000,23.7072,24.1365,23.4147,24.0965,950025,0
+ACH.US,D,20110310,000000,23.776,23.849,23.3389,23.4826,627068,0
+ACH.US,D,20110311,000000,23.4666,23.6983,23.3429,23.5964,462791,0
+ACH.US,D,20110314,000000,23.4147,23.6363,23.3069,23.5046,413374,0
+ACH.US,D,20110315,000000,22.7669,23.5615,22.7669,23.4048,608058,0
+ACH.US,D,20110316,000000,23.2989,23.5745,23.237,23.259,750530,0
+ACH.US,D,20110317,000000,23.5725,23.5884,23.3799,23.4028,382507,0
+ACH.US,D,20110318,000000,23.5685,23.8899,23.5116,23.6523,769790,0
+ACH.US,D,20110321,000000,23.8649,24.2723,23.8569,24.0656,334370,0
+ACH.US,D,20110322,000000,24.1365,24.1365,23.9349,23.9727,259359,0
+ACH.US,D,20110323,000000,23.8729,23.8729,23.5814,23.821,385481,0
+ACH.US,D,20110324,000000,23.8729,24.0656,23.821,24.0516,233076,0
+ACH.US,D,20110325,000000,24.0965,24.4439,24.0286,24.2802,441404,0
+ACH.US,D,20110328,000000,24.2802,24.7135,24.2802,24.5586,428746,0
+ACH.US,D,20110329,000000,24.5129,24.8043,24.4679,24.6665,454353,0
+ACH.US,D,20110330,000000,24.6745,24.8572,24.6665,24.8133,263625,0
+ACH.US,D,20110331,000000,24.8671,25.1098,24.8053,24.961,383433,0
+ACH.US,D,20110401,000000,25.0749,25.3963,25.0439,25.3283,371752,0
+ACH.US,D,20110404,000000,25.2665,25.6878,25.1746,25.3893,473700,0
+ACH.US,D,20110405,000000,25.3203,25.5429,25.2605,25.3353,605603,0
+ACH.US,D,20110406,000000,25.3893,25.5429,25.2745,25.4871,330525,0
+ACH.US,D,20110407,000000,25.4591,25.7126,25.3893,25.4043,397171,0
+ACH.US,D,20110408,000000,25.518,25.527,25.1366,25.1906,306107,0
+ACH.US,D,20110411,000000,25.1666,25.3583,25.1666,25.2095,224554,0
+ACH.US,D,20110412,000000,25.2095,25.4741,25.1018,25.1276,390795,0
+ACH.US,D,20110413,000000,25.1986,25.3134,25.0059,25.1666,295554,0
+ACH.US,D,20110414,000000,25.0749,25.2265,24.8821,25.2095,299042,0
+ACH.US,D,20110415,000000,25.1746,25.3583,25.0199,25.3513,491697,0
+ACH.US,D,20110418,000000,24.9879,25.2425,24.7723,25.2185,629249,0
+ACH.US,D,20110419,000000,25.2515,25.3443,25.0539,25.2665,329922,0
+ACH.US,D,20110420,000000,25.5499,25.7446,25.4361,25.5969,435262,0
+ACH.US,D,20110421,000000,25.7785,26.0421,25.7046,25.8115,371671,0
+ACH.US,D,20110425,000000,25.7645,26.0661,25.7366,25.9891,353314,0
+ACH.US,D,20110426,000000,25.7695,26.0111,24.6745,25.9663,1182323,0
+ACH.US,D,20110427,000000,26.0031,26.5203,25.9443,26.4195,642278,0
+ACH.US,D,20110428,000000,26.3365,26.4055,26.0581,26.3285,533100,0
+ACH.US,D,20110429,000000,26.3655,26.5173,26.2398,26.4763,417827,0
+ACH.US,D,20110502,000000,26.4733,26.5133,26.2578,26.2796,471888,0
+ACH.US,D,20110503,000000,26.3485,26.4514,26.2049,26.3655,383969,0
+ACH.US,D,20110504,000000,26.3425,26.4055,25.9891,26.0171,477493,0
+ACH.US,D,20110505,000000,25.9862,26.2408,25.7825,25.8495,421686,0
+ACH.US,D,20110506,000000,26.089,26.3365,25.7785,25.9503,369855,0
+ACH.US,D,20110509,000000,25.9443,26.6191,25.7576,26.5781,455356,0
+ACH.US,D,20110510,000000,26.6889,26.9005,26.6191,26.8736,403279,0
+ACH.US,D,20110511,000000,26.7898,26.9994,26.1549,26.3805,442593,0
+ACH.US,D,20110512,000000,26.3425,27.0723,26.2328,27.0483,519000,0
+ACH.US,D,20110513,000000,27.0793,27.2469,26.5283,26.6739,389045,0
+ACH.US,D,20110516,000000,26.6739,26.8556,26.4863,26.5671,342684,0
+ACH.US,D,20110517,000000,26.4813,26.5591,26.3425,26.4275,278856,0
+ACH.US,D,20110518,000000,26.3715,26.8377,26.2578,26.7878,375231,0
+ACH.US,D,20110519,000000,26.9505,27.0114,26.4813,26.7339,400173,0
+ACH.US,D,20110520,000000,26.6689,26.6689,26.1089,26.3725,482744,0
+ACH.US,D,20110523,000000,26.081,26.097,25.8435,25.9743,340212,0
+ACH.US,D,20110524,000000,25.9891,25.9891,25.5499,25.6878,457025,0
+ACH.US,D,20110525,000000,25.6808,26.1399,25.6429,26.0741,454601,0
+ACH.US,D,20110526,000000,25.9573,26.1479,25.7576,26.1349,269144,0
+ACH.US,D,20110527,000000,26.3036,26.4444,26.2049,26.3725,364321,0
+ACH.US,D,20110531,000000,26.4464,26.6161,26.2328,26.5831,862107,0
+ACH.US,D,20110601,000000,26.4653,26.5951,25.9353,25.9443,588509,0
+ACH.US,D,20110602,000000,26.0311,26.0311,25.6528,25.8075,419144,0
+ACH.US,D,20110603,000000,25.4142,25.6009,25.3603,25.3683,568189,0
+ACH.US,D,20110606,000000,25.3683,25.5679,25.3065,25.4311,512471,0
+ACH.US,D,20110607,000000,25.5829,25.6758,25.3903,25.4821,343358,0
+ACH.US,D,20110608,000000,25.3833,25.5539,25.3603,25.3683,412318,0
+ACH.US,D,20110609,000000,25.514,25.8405,25.3763,25.6399,371095,0
+ACH.US,D,20110610,000000,25.3683,25.5619,25.0049,25.0619,738019,0
+ACH.US,D,20110613,000000,25.1606,25.3373,24.8273,25.1996,427883,0
+ACH.US,D,20110614,000000,25.4611,25.5619,25.2995,25.4391,350280,0
+ACH.US,D,20110615,000000,25.3443,25.4691,25.0199,25.0879,347529,0
+ACH.US,D,20110616,000000,25.1606,25.7056,25.0529,25.6499,855990,0
+ACH.US,D,20110617,000000,25.8315,25.8565,25.6159,25.6399,824425,0
+ACH.US,D,20110620,000000,25.6399,25.9153,25.5929,25.8405,355926,0
+ACH.US,D,20110621,000000,26.0401,26.1269,25.8565,25.9802,531634,0
+ACH.US,D,20110622,000000,25.9643,26.0401,25.8255,25.8495,386823,0
+ACH.US,D,20110623,000000,25.6618,25.9413,25.2065,25.8774,533051,0
+ACH.US,D,20110624,000000,25.9802,25.9862,25.4691,25.538,408511,0
+ACH.US,D,20110627,000000,25.6009,25.8705,25.4541,25.7166,271569,0
+ACH.US,D,20110628,000000,25.7825,26.3285,25.7256,26.3036,443896,0
+ACH.US,D,20110629,000000,26.4444,26.5611,26.1469,26.4584,481673,0
+ACH.US,D,20110630,000000,26.5941,26.7259,26.4993,26.6669,596856,0
+ACH.US,D,20110701,000000,26.6769,27.0693,26.6201,27.0214,488511,0
+ACH.US,D,20110705,000000,27.0214,27.1301,26.8776,27.0533,389756,0
+ACH.US,D,20110706,000000,27.0903,27.4875,26.9975,27.3558,508382,0
+ACH.US,D,20110707,000000,27.5644,27.6094,27.2689,27.4306,468594,0
+ACH.US,D,20110708,000000,27.1841,27.3478,26.9925,27.224,339620,0
+ACH.US,D,20110711,000000,27.0084,27.1301,26.6909,26.7539,302064,0
+ACH.US,D,20110712,000000,26.6371,27.1003,26.6371,26.9215,378255,0
+ACH.US,D,20110713,000000,27.0084,27.1911,26.8128,26.8776,408722,0
+ACH.US,D,20110714,000000,27.0144,27.1441,26.7109,26.7359,424402,0
+ACH.US,D,20110715,000000,26.7669,26.7818,26.2498,26.5981,661915,0
+ACH.US,D,20110718,000000,26.5203,26.5452,26.0161,26.3285,460577,0
+ACH.US,D,20110719,000000,26.4683,26.7149,26.3365,26.7149,409285,0
+ACH.US,D,20110720,000000,26.7748,26.7748,26.4444,26.6371,600476,0
+ACH.US,D,20110721,000000,26.7039,27.0623,26.6829,26.9675,385757,0
+ACH.US,D,20110722,000000,26.9595,27.0144,26.5611,26.5751,743274,0
+ACH.US,D,20110725,000000,26.2119,26.3805,25.9413,26.0161,776299,0
+ACH.US,D,20110726,000000,25.4851,25.4851,23.7501,23.8899,2823754,0
+ACH.US,D,20110727,000000,23.7282,23.7282,23.1093,23.197,1958174,0
+ACH.US,D,20110728,000000,23.251,23.5235,23.22,23.4058,1380285,0
+ACH.US,D,20110729,000000,23.199,23.843,23.0094,23.5764,1198773,0
+ACH.US,D,20110801,000000,23.85,23.9449,23.1891,23.4716,1709770,0
+ACH.US,D,20110802,000000,23.3299,23.5136,23.0494,23.0953,1392753,0
+ACH.US,D,20110803,000000,23.0094,23.206,22.4524,23.1812,1177595,0
+ACH.US,D,20110804,000000,22.9006,23.199,22.2059,22.2149,1834276,0
+ACH.US,D,20110805,000000,22.4354,22.4354,21.499,22.096,1563085,0
+ACH.US,D,20110808,000000,21.578,22.096,20.6666,20.6726,1275833,0
+ACH.US,D,20110809,000000,21.1068,21.8464,20.2334,21.8345,1430857,0
+ACH.US,D,20110810,000000,21.3913,21.6568,20.951,21.02,1201010,0
+ACH.US,D,20110811,000000,21.1248,23.1812,21.02,22.684,1396328,0
+ACH.US,D,20110812,000000,22.8936,23.0174,22.2837,22.3276,902109,0
+ACH.US,D,20110815,000000,22.5064,22.7679,22.2976,22.66,390348,0
+ACH.US,D,20110816,000000,22.3906,22.5503,22.103,22.4215,581691,0
+ACH.US,D,20110817,000000,22.5503,22.666,21.8714,22.064,711942,0
+ACH.US,D,20110818,000000,21.4153,21.548,20.9351,21.1428,976844,0
+ACH.US,D,20110819,000000,20.8732,21.6249,20.6876,20.999,739410,0
+ACH.US,D,20110822,000000,21.4711,21.499,20.9261,21.0998,576310,0
+ACH.US,D,20110823,000000,21.2096,22.0212,21.034,22.0122,589087,0
+ACH.US,D,20110824,000000,22.0302,22.2269,21.539,22.16,726841,0
+ACH.US,D,20110825,000000,22.2837,22.4524,21.524,21.7028,898509,0
+ACH.US,D,20110826,000000,21.585,22.106,21.2864,22.066,586167,0
+ACH.US,D,20110829,000000,22.3046,22.8078,22.3046,22.7469,638596,0
+ACH.US,D,20110830,000000,22.71,22.7609,22.3826,22.5932,994454,0
+ACH.US,D,20110831,000000,22.727,23.0244,22.4834,22.7579,796867,0
+ACH.US,D,20110901,000000,22.8418,23.242,22.652,22.718,816538,0
+ACH.US,D,20110902,000000,22.2079,22.664,22.138,22.3256,844507,0
+ACH.US,D,20110906,000000,21.6628,22.2298,21.555,22.13,635532,0
+ACH.US,D,20110907,000000,22.3796,22.8158,22.3796,22.7989,436151,0
+ACH.US,D,20110908,000000,22.716,22.8158,22.2298,22.3296,507234,0
+ACH.US,D,20110909,000000,22.074,22.1899,21.2646,21.4293,658958,0
+ACH.US,D,20110912,000000,21.1616,21.8415,21.1098,21.8296,587496,0
+ACH.US,D,20110913,000000,21.8524,22.3156,21.7306,22.2059,575158,0
+ACH.US,D,20110914,000000,22.4404,23.1273,22.089,22.8477,698734,0
+ACH.US,D,20110915,000000,22.9875,23.0494,22.4404,22.9805,486530,0
+ACH.US,D,20110916,000000,23.1103,23.5495,23.1103,23.275,797875,0
+ACH.US,D,20110919,000000,22.8248,23.1901,22.7529,23.0094,529569,0
+ACH.US,D,20110920,000000,23.1422,23.6943,22.9496,23.1183,550736,0
+ACH.US,D,20110921,000000,23.1572,23.226,22.4175,22.4314,711531,0
+ACH.US,D,20110922,000000,21.6958,22.2149,21.594,22.0232,795898,0
+ACH.US,D,20110923,000000,21.8794,22.5902,21.6888,22.4874,661945,0
+ACH.US,D,20110926,000000,22.6132,22.8477,22.0232,22.7759,426551,0
+ACH.US,D,20110927,000000,23.245,23.8809,23.0404,23.4606,637866,0
+ACH.US,D,20110928,000000,23.4846,23.5575,22.3016,22.3156,983961,0
+ACH.US,D,20110929,000000,22.7529,22.9725,21.9124,22.4714,682346,0
+ACH.US,D,20110930,000000,22.1889,22.7379,22.161,22.1769,773052,0
+ACH.US,D,20111003,000000,22.0441,22.3296,20.7674,20.7674,881238,0
+ACH.US,D,20111004,000000,20.5348,22.4804,20.1445,22.4095,1305397,0
+ACH.US,D,20111005,000000,22.4244,22.8418,22.3466,22.721,755530,0
+ACH.US,D,20111006,000000,22.7449,22.8158,22.4095,22.7899,602217,0
+ACH.US,D,20111007,000000,22.8068,22.9496,22.4175,22.4644,393537,0
+ACH.US,D,20111010,000000,22.8328,23.22,22.651,23.199,548521,0
+ACH.US,D,20111011,000000,22.9725,23.209,22.7669,22.9875,453288,0
+ACH.US,D,20111012,000000,23.258,23.4846,23.1103,23.258,852017,0
+ACH.US,D,20111013,000000,23.1831,23.6493,23.0494,23.5645,500487,0
+ACH.US,D,20111014,000000,23.8719,24.0756,23.5854,23.8719,450622,0
+ACH.US,D,20111017,000000,23.5705,23.6803,22.8418,22.9236,614632,0
+ACH.US,D,20111018,000000,22.9326,23.9129,22.7389,23.7122,638453,0
+ACH.US,D,20111019,000000,23.7262,23.8559,23.3239,23.4058,445472,0
+ACH.US,D,20111020,000000,23.4058,23.5854,22.9875,23.5136,431712,0
+ACH.US,D,20111021,000000,23.8809,24.4189,23.78,24.4189,557280,0
+ACH.US,D,20111024,000000,24.381,24.5856,24.0905,24.5427,871569,0
+ACH.US,D,20111025,000000,24.1385,24.9151,23.1911,24.0296,849707,0
+ACH.US,D,20111026,000000,23.1502,23.5914,22.9416,22.9875,1399563,0
+ACH.US,D,20111027,000000,23.9279,24.0156,22.9725,23.6633,1547129,0
+ACH.US,D,20111028,000000,23.6164,24.2013,23.6164,24.0995,635233,0
+ACH.US,D,20111031,000000,23.842,23.8629,23.289,23.2969,521521,0
+ACH.US,D,20111101,000000,22.5303,22.8916,22.3036,22.6092,1115240,0
+ACH.US,D,20111102,000000,22.9575,23.1502,22.721,23.0184,608845,0
+ACH.US,D,20111103,000000,23.3399,23.5525,22.9486,23.4356,905635,0
+ACH.US,D,20111104,000000,23.283,23.4786,23.0953,23.3259,396912,0
+ACH.US,D,20111107,000000,23.3978,23.849,23.0014,23.789,779281,0
+ACH.US,D,20111108,000000,23.9049,24.1535,23.5575,24.1085,656754,0
+ACH.US,D,20111109,000000,23.5605,23.7222,23.0484,23.0843,1071122,0
+ACH.US,D,20111110,000000,23.4087,23.5435,23.1103,23.3449,626623,0
+ACH.US,D,20111111,000000,23.6563,24.1854,23.6563,24.0596,999237,0
+ACH.US,D,20111114,000000,23.8809,24.1255,23.4756,23.5495,726758,0
+ACH.US,D,20111115,000000,23.3679,23.5764,23.0564,23.4426,665030,0
+ACH.US,D,20111116,000000,23.214,23.7501,22.9805,23.214,567353,0
+ACH.US,D,20111117,000000,23.0953,23.1901,22.73,22.8068,705064,0
+ACH.US,D,20111118,000000,22.9416,22.9416,22.3236,22.6052,546912,0
+ACH.US,D,20111121,000000,22.2936,22.5403,22.13,22.4095,751674,0
+ACH.US,D,20111122,000000,22.3466,22.5752,22.1899,22.3296,496248,0
+ACH.US,D,20111123,000000,22.106,22.2059,21.8056,22.0381,559369,0
+ACH.US,D,20111125,000000,21.9204,22.2468,21.8046,21.8405,362085,0
+ACH.US,D,20111128,000000,22.4404,22.8248,22.2458,22.8068,587429,0
+ACH.US,D,20111129,000000,22.7389,22.9725,22.665,22.8706,703471,0
+ACH.US,D,20111130,000000,23.7461,23.9926,23.5864,23.9847,795736,0
+ACH.US,D,20111201,000000,23.849,24.1854,23.5705,23.6084,719151,0
+ACH.US,D,20111202,000000,23.9179,24.0226,23.1841,23.3848,522827,0
+ACH.US,D,20111205,000000,23.7222,23.9109,23.4506,23.6204,557476,0
+ACH.US,D,20111206,000000,23.5675,23.6913,23.3079,23.3399,800533,0
+ACH.US,D,20111207,000000,23.0753,23.0753,22.3416,22.8606,1016975,0
+ACH.US,D,20111208,000000,22.5702,22.8686,22.115,22.1789,798805,0
+ACH.US,D,20111209,000000,22.2628,22.5074,22.2229,22.2628,1041236,0
+ACH.US,D,20111212,000000,22.067,22.2328,21.8196,21.9783,926364,0
+ACH.US,D,20111213,000000,22.09,22.4354,21.6528,21.7616,998563,0
+ACH.US,D,20111214,000000,21.6429,21.8106,21.4731,21.6199,814756,0
+ACH.US,D,20111215,000000,21.8454,22.098,21.7876,22.0322,520818,0
+ACH.US,D,20111216,000000,22.156,22.2718,21.8524,21.9054,1100151,0
+ACH.US,D,20111219,000000,21.9274,21.9633,21.561,21.6109,756301,0
+ACH.US,D,20111220,000000,22.0232,22.1849,21.8614,22.06,861236,0
+ACH.US,D,20111221,000000,21.9723,22.074,21.7706,21.8524,1083959,0
+ACH.US,D,20111222,000000,21.9723,22.1789,21.8524,22.107,1330499,0
+ACH.US,D,20111223,000000,22.2079,22.2079,22.0531,22.06,398063,0
+ACH.US,D,20111227,000000,22.0322,22.156,22.0042,22.074,566889,0
+ACH.US,D,20111228,000000,22.0322,22.074,21.7148,21.7366,619011,0
+ACH.US,D,20111229,000000,21.7456,22.115,21.7366,22.0531,602460,0
+ACH.US,D,20111230,000000,22.0451,22.0451,21.7896,21.7986,560356,0
+ACH.US,D,20120103,000000,22.2169,22.2229,21.9973,22.0232,1031986,0
+ACH.US,D,20120104,000000,21.9553,21.9553,21.8046,21.8405,757518,0
+ACH.US,D,20120105,000000,21.8106,21.8704,21.582,21.7616,741656,0
+ACH.US,D,20120106,000000,21.7706,21.9873,21.6858,21.9124,809164,0
+ACH.US,D,20120109,000000,22.0042,22.0322,21.6359,21.6359,745711,0
+ACH.US,D,20120110,000000,21.8614,21.8784,21.7018,21.7456,677424,0
+ACH.US,D,20120111,000000,21.9553,22.5074,21.9364,22.0451,835435,0
+ACH.US,D,20120112,000000,22.147,22.4205,21.9873,22.3816,729636,0
+ACH.US,D,20120113,000000,22.115,22.3566,21.8964,21.9274,625761,0
+ACH.US,D,20120117,000000,22.0491,22.3166,21.7236,22.063,609845,0
+ACH.US,D,20120118,000000,22.115,22.3975,21.9553,22.3896,642906,0
+ACH.US,D,20120119,000000,22.5443,23.1432,22.4684,23.1103,771920,0
+ACH.US,D,20120120,000000,23.1273,23.3918,23.0753,23.2999,783847,0
+ACH.US,D,20120123,000000,23.3918,23.4087,23.0843,23.1432,421123,0
+ACH.US,D,20120124,000000,23.1103,23.817,23.0314,23.6443,614251,0
+ACH.US,D,20120125,000000,23.7092,24.1245,23.5735,24.1165,554602,0
+ACH.US,D,20120126,000000,24.1325,24.1455,23.7222,23.825,536255,0
+ACH.US,D,20120127,000000,23.7372,23.8609,23.6913,23.825,366784,0
+ACH.US,D,20120130,000000,23.5894,23.9259,23.4506,23.825,321027,0
+ACH.US,D,20120131,000000,23.9747,24.403,23.818,23.849,483115,0
+ACH.US,D,20120201,000000,24.0136,24.4209,23.9429,24.3201,545241,0
+ACH.US,D,20120202,000000,24.3421,24.3421,24.0985,24.1774,325684,0
+ACH.US,D,20120203,000000,24.6026,24.6975,24.3111,24.4449,704718,0
+ACH.US,D,20120206,000000,24.4539,24.6805,24.4369,24.5308,358218,0
+ACH.US,D,20120207,000000,24.1345,24.1495,23.0604,23.5435,1318483,0
+ACH.US,D,20120208,000000,23.3769,23.7152,23.206,23.4776,760605,0
+ACH.US,D,20120209,000000,23.6533,23.6613,23.1402,23.4067,476167,0
+ACH.US,D,20120210,000000,23.1841,23.5176,23.1841,23.3848,314136,0
+ACH.US,D,20120213,000000,23.5265,23.9259,23.4008,23.835,583700,0
+ACH.US,D,20120214,000000,23.8,23.9109,23.4436,23.5954,386839,0
+ACH.US,D,20120215,000000,23.7152,23.853,23.292,23.3329,543358,0
+ACH.US,D,20120216,000000,23.4276,23.9966,23.3329,23.9966,589251,0
+ACH.US,D,20120217,000000,24.1075,24.3032,23.9429,24.0586,525389,0
+ACH.US,D,20120221,000000,24.0436,24.1075,23.7222,23.9109,501459,0
+ACH.US,D,20120222,000000,23.9029,23.9429,23.5265,23.5525,367831,0
+ACH.US,D,20120223,000000,23.6034,23.9179,23.6034,23.8609,439113,0
+ACH.US,D,20120224,000000,23.9668,24.1564,23.837,24.0176,267815,0
+ACH.US,D,20120227,000000,23.8869,24.0136,23.5265,23.84,314223,0
+ACH.US,D,20120228,000000,23.9029,24.0356,23.6913,23.8789,354081,0
+ACH.US,D,20120229,000000,23.9847,24.0326,23.4996,23.4996,625489,0
+ACH.US,D,20120301,000000,23.7372,23.794,23.283,23.3699,604181,0
+ACH.US,D,20120302,000000,23.3908,23.4556,22.8856,22.9076,656100,0
+ACH.US,D,20120305,000000,22.9076,23.1233,22.708,23.0703,454860,0
+ACH.US,D,20120306,000000,22.8248,23.0604,22.699,22.7599,621775,0
+ACH.US,D,20120307,000000,22.8078,22.9815,22.664,22.9076,389638,0
+ACH.US,D,20120308,000000,23.0883,23.3908,22.8546,23.3429,461278,0
+ACH.US,D,20120309,000000,23.3509,23.9529,23.3239,23.7392,525079,0
+ACH.US,D,20120312,000000,23.7481,23.849,23.5086,23.6034,341358,0
+ACH.US,D,20120313,000000,23.6913,23.855,23.5515,23.855,678860,0
+ACH.US,D,20120314,000000,23.8629,23.9289,23.7003,23.8629,469672,0
+ACH.US,D,20120315,000000,23.818,24.0786,23.6304,24.0696,361139,0
+ACH.US,D,20120316,000000,24.0935,24.3081,23.81,23.827,730372,0
+ACH.US,D,20120319,000000,23.81,24.2133,23.7003,24.0396,417927,0
+ACH.US,D,20120320,000000,23.855,23.9837,23.787,23.9059,346350,0
+ACH.US,D,20120321,000000,24.0086,24.0696,23.7003,23.9459,456682,0
+ACH.US,D,20120322,000000,23.7102,23.837,23.3988,23.6304,395786,0
+ACH.US,D,20120323,000000,23.6913,23.7551,23.4067,23.7392,372903,0
+ACH.US,D,20120326,000000,24.0316,24.388,23.9059,24.2133,882150,0
+ACH.US,D,20120327,000000,24.2383,24.395,24.0466,24.0466,531260,0
+ACH.US,D,20120328,000000,24.0316,24.0935,23.7302,23.827,714665,0
+ACH.US,D,20120329,000000,23.7631,24.0786,23.7232,23.9529,558286,0
+ACH.US,D,20120330,000000,24.1704,24.1874,23.8719,24.0266,608313,0
+ACH.US,D,20120402,000000,24.0256,24.2932,23.849,24.1285,558885,0
+ACH.US,D,20120403,000000,24.0546,24.2053,23.787,23.9609,381345,0
+ACH.US,D,20120404,000000,23.7551,23.7551,23.4167,23.5515,468837,0
+ACH.US,D,20120405,000000,23.4776,23.5166,23.3509,23.4346,193934,0
+ACH.US,D,20120409,000000,23.1402,23.266,23.0454,23.1323,278425,0
+ACH.US,D,20120410,000000,23.1323,23.1402,22.7439,22.7439,547836,0
+ACH.US,D,20120411,000000,22.9755,22.9885,22.8338,22.9685,373607,0
+ACH.US,D,20120412,000000,23.0044,23.0454,22.8477,22.9506,810650,0
+ACH.US,D,20120413,000000,22.9076,22.9436,22.5613,22.68,453882,0
+ACH.US,D,20120416,000000,22.7659,23.0044,22.5233,22.7659,798917,0
+ACH.US,D,20120417,000000,22.8856,23.4776,22.8546,23.4346,889102,0
+ACH.US,D,20120418,000000,23.4346,23.5255,23.3299,23.3908,972528,0
+ACH.US,D,20120419,000000,23.5026,23.7302,23.3389,23.4506,639437,0
+ACH.US,D,20120420,000000,23.6204,23.7392,23.4506,23.4946,649153,0
+ACH.US,D,20120423,000000,23.281,23.281,22.9506,23.1083,441593,0
+ACH.US,D,20120424,000000,22.7659,23.6613,22.4195,22.9076,1956016,0
+ACH.US,D,20120425,000000,23.1003,23.219,22.8248,22.8636,1145307,0
+ACH.US,D,20120426,000000,22.8716,23.219,22.699,23.1233,573953,0
+ACH.US,D,20120427,000000,23.266,23.266,22.9685,23.1402,820409,0
+ACH.US,D,20120430,000000,23.0843,23.273,23.0394,23.0953,487542,0
+ACH.US,D,20120501,000000,23.1402,23.2969,22.8786,22.9506,650499,0
+ACH.US,D,20120502,000000,22.8477,23.0524,22.728,22.9356,1439744,0
+ACH.US,D,20120503,000000,22.9685,22.9895,22.669,22.713,1032884,0
+ACH.US,D,20120504,000000,22.6181,22.699,22.3896,22.5163,776241,0
+ACH.US,D,20120507,000000,22.4744,22.626,22.3166,22.6022,515581,0
+ACH.US,D,20120508,000000,22.4344,22.72,22.3726,22.689,1009585,0
+ACH.US,D,20120509,000000,22.4404,22.8148,22.3846,22.647,507736,0
+ACH.US,D,20120510,000000,22.8328,22.8546,22.5583,22.663,507632,0
+ACH.US,D,20120511,000000,22.5802,22.7839,22.4594,22.7659,651826,0
+ACH.US,D,20120514,000000,22.5373,22.5443,22.1959,22.4434,576283,0
+ACH.US,D,20120515,000000,22.3636,22.6102,22.2788,22.4115,500571,0
+ACH.US,D,20120516,000000,22.5233,22.5712,22.3166,22.3556,519067,0
+ACH.US,D,20120517,000000,22.3896,22.3896,22.071,22.078,1081564,0
+ACH.US,D,20120518,000000,22.0431,22.169,21.7806,21.8365,576917,0
+ACH.US,D,20120521,000000,21.8474,22.2698,21.6878,22.1819,617958,0
+ACH.US,D,20120522,000000,22.2608,22.2866,21.8226,21.9164,598573,0
+ACH.US,D,20120523,000000,21.7646,21.9404,21.6219,21.8644,682530,0
+ACH.US,D,20120524,000000,21.9234,22.112,21.7726,22.086,435672,0
+ACH.US,D,20120525,000000,22.146,22.146,21.9164,22.065,853457,0
+ACH.US,D,20120529,000000,22.2388,22.2936,21.9454,22.2298,461744,0
+ACH.US,D,20120530,000000,22.112,22.3246,21.9923,22.2458,655020,0
+ACH.US,D,20120531,000000,22.3106,22.653,22.141,22.4944,748537,0
+ACH.US,D,20120601,000000,22.1909,22.5273,21.9933,22.3776,993419,0
+ACH.US,D,20120604,000000,22.4434,22.72,22.3316,22.6181,1016601,0
+ACH.US,D,20120605,000000,22.4884,22.632,22.3776,22.5583,880436,0
+ACH.US,D,20120606,000000,22.687,22.8248,22.4964,22.687,931286,0
+ACH.US,D,20120607,000000,22.8418,22.9685,22.5423,22.654,654138,0
+ACH.US,D,20120608,000000,22.639,22.8068,22.5772,22.8068,546169,0
+ACH.US,D,20120611,000000,22.9965,22.9965,22.6161,22.647,635913,0
+ACH.US,D,20120612,000000,22.72,22.9076,22.5772,22.8786,660062,0
+ACH.US,D,20120613,000000,22.9176,23.1412,22.8148,22.9016,748878,0
+ACH.US,D,20120614,000000,22.9755,23.246,22.9016,23.1023,703782,0
+ACH.US,D,20120615,000000,23.209,23.5305,23.1333,23.5066,1002329,0
+ACH.US,D,20120618,000000,23.4216,23.7212,23.3099,23.6663,406151,0
+ACH.US,D,20120619,000000,23.7541,24.1045,23.6983,23.9369,587779,0
+ACH.US,D,20120620,000000,23.9529,24.1445,23.9059,24.0805,626541,0
+ACH.US,D,20120621,000000,24.1145,24.3211,23.6274,23.6513,545969,0
+ACH.US,D,20120622,000000,23.7541,24.0636,23.6343,24.0006,510087,0
+ACH.US,D,20120625,000000,23.7541,23.8989,23.5225,23.5495,258498,0
+ACH.US,D,20120626,000000,23.6343,23.6423,23.4038,23.4736,330013,0
+ACH.US,D,20120627,000000,23.5395,23.794,23.5066,23.5655,382117,0
+ACH.US,D,20120628,000000,23.4306,23.6004,23.221,23.4736,1094919,0
+ACH.US,D,20120629,000000,23.836,24.38,23.786,24.38,900291,0
+ACH.US,D,20120702,000000,24.4709,24.7105,24.3111,24.6705,794450,0
+ACH.US,D,20120703,000000,24.7105,24.7334,24.5586,24.6865,318045,0
+ACH.US,D,20120705,000000,24.7105,24.936,24.6785,24.7573,439255,0
+ACH.US,D,20120706,000000,24.5656,24.6955,24.3281,24.406,389953,0
+ACH.US,D,20120709,000000,24.3032,24.5497,24.2952,24.5199,266977,0
+ACH.US,D,20120710,000000,24.6705,24.6785,24.0955,24.1754,400485,0
+ACH.US,D,20120711,000000,24.2153,24.3111,24.0086,24.1215,333209,0
+ACH.US,D,20120712,000000,23.9529,24.1923,23.8899,24.0636,1080204,0
+ACH.US,D,20120713,000000,24.0636,24.4949,24.0636,24.4569,508366,0
+ACH.US,D,20120716,000000,24.3361,24.5269,24.2153,24.2703,397343,0
+ACH.US,D,20120717,000000,24.2772,24.3281,24.0636,24.2952,481245,0
+ACH.US,D,20120718,000000,24.2603,24.8442,24.2283,24.6106,353062,0
+ACH.US,D,20120719,000000,24.6076,24.7983,24.4299,24.5119,225118,0
+ACH.US,D,20120720,000000,24.406,24.4299,24.0486,24.0805,379325,0
+ACH.US,D,20120723,000000,23.841,23.841,23.3729,23.4306,608459,0
+ACH.US,D,20120724,000000,22.8866,23.0654,22.5832,22.631,1634168,0
+ACH.US,D,20120725,000000,22.632,22.7829,22.13,22.3606,637585,0
+ACH.US,D,20120726,000000,22.639,22.639,22.1999,22.4554,603546,0
+ACH.US,D,20120727,000000,22.5932,22.9895,22.5343,22.8856,756167,0
+ACH.US,D,20120730,000000,22.8418,22.9825,22.3136,22.5273,550640,0
+ACH.US,D,20120731,000000,22.4944,22.677,22.3166,22.4534,527784,0
+ACH.US,D,20120801,000000,22.6002,22.663,22.2408,22.2488,981605,0
+ACH.US,D,20120802,000000,22.141,22.2866,21.9024,22.141,954695,0
+ACH.US,D,20120803,000000,22.3936,22.6072,22.2408,22.3206,613107,0
+ACH.US,D,20120806,000000,22.3206,22.4964,22.146,22.1999,426092,0
+ACH.US,D,20120807,000000,22.2488,22.4554,22.2179,22.2488,905697,0
+ACH.US,D,20120808,000000,22.1789,22.4165,22.1789,22.2648,595784,0
+ACH.US,D,20120809,000000,22.4714,22.5423,22.13,22.2548,422881,0
+ACH.US,D,20120810,000000,22.2328,22.2548,22.0292,22.1909,422481,0
+ACH.US,D,20120813,000000,22.106,22.4165,22.106,22.4095,616735,0
+ACH.US,D,20120814,000000,22.4484,22.4804,22.2079,22.2648,441641,0
+ACH.US,D,20120815,000000,22.1729,22.6002,22.1729,22.5133,639987,0
+ACH.US,D,20120816,000000,22.4484,22.6161,22.2488,22.5772,614380,0
+ACH.US,D,20120817,000000,22.5133,22.5683,22.3356,22.5493,378578,0
+ACH.US,D,20120820,000000,22.4804,22.6161,22.3136,22.4644,406174,0
+ACH.US,D,20120821,000000,22.4644,22.5583,22.2896,22.3276,739024,0
+ACH.US,D,20120822,000000,22.1789,22.3276,22.0511,22.3206,510537,0
+ACH.US,D,20120823,000000,22.3046,22.4095,22.1729,22.2976,550835,0
+ACH.US,D,20120824,000000,22.1939,22.4944,22.1809,22.3816,396186,0
+ACH.US,D,20120827,000000,22.4234,22.639,22.2648,22.4095,501523,0
+ACH.US,D,20120828,000000,22.3686,22.5203,22.2896,22.4804,443265,0
+ACH.US,D,20120829,000000,22.5273,22.5493,22.2896,22.4484,376722,0
+ACH.US,D,20120830,000000,22.3356,22.3776,22.2179,22.2548,401773,0
+ACH.US,D,20120831,000000,22.4135,22.4454,22.0032,22.2778,419173,0
+ACH.US,D,20120904,000000,22.3166,22.687,22.061,22.5982,537007,0
+ACH.US,D,20120905,000000,22.5403,22.8556,22.4784,22.726,593387,0
+ACH.US,D,20120906,000000,22.8477,23.0234,22.706,22.7509,773353,0
+ACH.US,D,20120907,000000,22.7509,22.7829,22.5563,22.5762,629459,0
+ACH.US,D,20120910,000000,22.4854,22.8158,22.4374,22.7509,658154,0
+ACH.US,D,20120911,000000,22.687,22.8786,22.646,22.7649,406624,0
+ACH.US,D,20120912,000000,22.7429,22.9276,22.696,22.8966,537853,0
+ACH.US,D,20120913,000000,22.8556,23.218,22.696,23.1113,1179382,0
+ACH.US,D,20120914,000000,23.225,23.5475,23.1363,23.4886,745111,0
+ACH.US,D,20120917,000000,23.3839,23.6413,23.1283,23.5275,758651,0
+ACH.US,D,20120918,000000,23.5375,23.849,23.4276,23.6743,860893,0
+ACH.US,D,20120919,000000,23.6903,24.0656,23.6164,23.9299,947059,0
+ACH.US,D,20120920,000000,23.778,24.1535,23.7541,24.0266,1228437,0
+ACH.US,D,20120921,000000,24.4619,24.6685,24.2732,24.5239,1723024,0
+ACH.US,D,20120924,000000,24.411,24.6935,24.364,24.4439,963697,0
+ACH.US,D,20120925,000000,24.4999,24.5477,24.0656,24.1704,1564233,0
+ACH.US,D,20120926,000000,24.2822,24.364,24.0506,24.0975,574648,0
+ACH.US,D,20120927,000000,24.1385,24.1614,23.9539,24.1455,498394,0
+ACH.US,D,20120928,000000,24.0736,24.1535,23.9539,23.9677,600582,0
+ACH.US,D,20121001,000000,24.0656,24.3331,23.8819,24.0336,702345,0
+ACH.US,D,20121002,000000,24.0566,24.2033,23.9139,24.0825,792592,0
+ACH.US,D,20121003,000000,24.1075,24.1614,23.836,23.9059,433623,0
+ACH.US,D,20121004,000000,24.0196,24.2822,23.8639,24.2822,509161,0
+ACH.US,D,20121005,000000,24.3161,24.4189,24.1455,24.2033,364154,0
+ACH.US,D,20121008,000000,24.1704,24.2732,24.0895,24.2283,168461,0
+ACH.US,D,20121009,000000,24.2353,24.2533,23.6903,23.6973,373465,0
+ACH.US,D,20121010,000000,23.786,23.801,23.4716,23.6164,239746,0
+ACH.US,D,20121011,000000,23.6973,23.7611,23.5555,23.6164,247437,0
+ACH.US,D,20121012,000000,23.6653,23.7541,23.281,23.3149,378790,0
+ACH.US,D,20121015,000000,23.3689,23.3689,23.0913,23.249,565968,0
+ACH.US,D,20121016,000000,23.3299,23.6653,23.1682,23.6583,562521,0
+ACH.US,D,20121017,000000,23.6823,23.7362,23.4356,23.7072,441617,0
+ACH.US,D,20121018,000000,23.7202,23.778,23.1452,23.1452,433370,0
+ACH.US,D,20121019,000000,23.1113,23.1113,22.8338,22.9456,459995,0
+ACH.US,D,20121022,000000,22.6141,22.8636,22.4614,22.8428,670650,0
+ACH.US,D,20121023,000000,22.706,23.0654,22.639,22.8636,608174,0
+ACH.US,D,20121024,000000,22.9096,22.9775,22.662,22.7989,380098,0
+ACH.US,D,20121025,000000,23.3049,23.6164,23.1043,23.4276,895734,0
+ACH.US,D,20121026,000000,23.3918,23.4966,23.0164,23.0743,416002,0
+ACH.US,D,20121031,000000,23.3389,23.5375,22.2598,22.8428,936835,0
+ACH.US,D,20121101,000000,22.8786,23.3839,22.7829,23.1452,1106842,0
+ACH.US,D,20121102,000000,23.288,23.4806,22.8716,22.8866,792872,0
+ACH.US,D,20121105,000000,22.8636,23.288,22.7889,23.1871,1096565,0
+ACH.US,D,20121106,000000,23.4716,23.6333,23.232,23.5695,1676675,0
+ACH.US,D,20121107,000000,23.4087,23.5555,23.0484,23.4886,1415025,0
+ACH.US,D,20121108,000000,23.4276,23.5046,22.9695,23.1772,689834,0
+ACH.US,D,20121109,000000,23.1203,23.3998,23.1043,23.281,597474,0
+ACH.US,D,20121112,000000,23.281,23.3689,23.1363,23.225,556861,0
+ACH.US,D,20121113,000000,23.1522,23.264,22.9376,23.1043,561689,0
+ACH.US,D,20121114,000000,23.1043,23.1602,22.8338,22.8716,816679,0
+ACH.US,D,20121115,000000,22.9026,23.218,22.7989,23.1682,1016384,0
+ACH.US,D,20121116,000000,23.0953,23.1682,22.9096,22.9985,746560,0
+ACH.US,D,20121119,000000,23.211,23.211,22.9615,23.1682,475750,0
+ACH.US,D,20121120,000000,23.0743,23.3429,22.9186,23.3429,534350,0
+ACH.US,D,20121121,000000,23.258,23.264,22.8866,23.0314,1149897,0
+ACH.US,D,20121123,000000,23.1522,23.273,22.9925,23.1871,316993,0
+ACH.US,D,20121126,000000,23.1682,23.3609,23.0394,23.1283,509578,0
+ACH.US,D,20121127,000000,23.1682,23.1871,22.8068,22.8158,1079718,0
+ACH.US,D,20121128,000000,22.7889,22.9615,22.624,22.8556,912707,0
+ACH.US,D,20121129,000000,22.8636,22.9775,21.9963,22.2518,3238388,0
+ACH.US,D,20121130,000000,22.4784,22.4784,21.8834,21.9623,1581767,0
+ACH.US,D,20121203,000000,21.9424,22.0541,21.6349,21.8375,819439,0
+ACH.US,D,20121204,000000,21.8425,21.9963,21.6858,21.9623,621502,0
+ACH.US,D,20121205,000000,21.9783,22.076,21.6618,21.6678,1071643,0
+ACH.US,D,20121206,000000,21.6938,22.1809,21.6858,22.099,780342,0
+ACH.US,D,20121207,000000,22.118,22.1809,21.9264,22.118,559416,0
+ACH.US,D,20121210,000000,22.158,22.2936,22.0541,22.2688,401498,0
+ACH.US,D,20121211,000000,22.3256,22.631,22.2688,22.5832,633413,0
+ACH.US,D,20121212,000000,22.697,22.8009,22.5193,22.5922,535724,0
+ACH.US,D,20121213,000000,22.6151,22.714,22.5463,22.5663,554359,0
+ACH.US,D,20121214,000000,22.5193,22.72,22.4444,22.6151,527057,0
+ACH.US,D,20121217,000000,22.678,22.8806,22.5922,22.7769,602159,0
+ACH.US,D,20121218,000000,22.5333,23.0274,22.0362,23.0194,1143139,0
+ACH.US,D,20121219,000000,22.9935,23.209,22.9655,23.0604,673080,0
+ACH.US,D,20121220,000000,23.1243,23.285,22.9935,23.285,688973,0
+ACH.US,D,20121221,000000,23.1642,23.2,22.9875,23.0514,1076039,0
+ACH.US,D,20121224,000000,23.0883,23.0883,22.8268,22.8566,147086,0
+ACH.US,D,20121226,000000,22.8566,22.9396,22.669,22.7599,263146,0
+ACH.US,D,20121227,000000,22.8268,22.9306,22.6062,22.8497,484552,0
+ACH.US,D,20121228,000000,22.714,22.9396,22.654,22.678,283030,0
+ACH.US,D,20121231,000000,22.707,23.1003,22.5034,23.0514,424960,0
+ACH.US,D,20130102,000000,23.3279,23.6333,23.1402,23.5844,1378466,0
+ACH.US,D,20130103,000000,23.6333,23.9019,23.6164,23.829,883527,0
+ACH.US,D,20130104,000000,23.9319,24.0146,23.5994,23.795,525450,0
+ACH.US,D,20130107,000000,23.771,24.0226,23.6983,24.0056,456150,0
+ACH.US,D,20130108,000000,24.0146,24.0865,23.7152,23.7631,414760,0
+ACH.US,D,20130109,000000,23.7631,23.838,23.3829,23.6983,730080,0
+ACH.US,D,20130110,000000,23.838,23.9966,23.6913,23.9159,340161,0
+ACH.US,D,20130111,000000,24.0226,24.0925,23.8929,24.0226,455410,0
+ACH.US,D,20130114,000000,23.9499,24.1744,23.9499,24.0146,235776,0
+ACH.US,D,20130115,000000,23.8659,24.1205,23.7471,24.0056,270164,0
+ACH.US,D,20130116,000000,24.0056,24.1125,23.9089,24.0146,211120,0
+ACH.US,D,20130117,000000,24.1125,24.2073,24.0616,24.0616,345023,0
+ACH.US,D,20130118,000000,24.0925,24.2413,24.0925,24.1914,433619,0
+ACH.US,D,20130122,000000,24.1914,24.6196,24.1744,24.6046,640208,0
+ACH.US,D,20130123,000000,24.6046,24.6605,24.4609,24.5318,272843,0
+ACH.US,D,20130124,000000,24.5079,24.8452,24.5079,24.7245,405475,0
+ACH.US,D,20130125,000000,24.7813,24.8622,24.6455,24.8622,392339,0
+ACH.US,D,20130128,000000,24.8383,25.0079,24.8153,24.9819,347576,0
+ACH.US,D,20130129,000000,24.938,25.0689,24.8452,25.0599,277228,0
+ACH.US,D,20130130,000000,25.0239,25.1128,24.8791,25.0079,407846,0
+ACH.US,D,20130131,000000,24.973,24.9999,24.7185,24.7494,622533,0
+ACH.US,D,20130201,000000,24.8791,24.8791,24.5726,24.7653,483696,0
+ACH.US,D,20130204,000000,24.6276,24.8701,24.4829,24.5378,445733,0
+ACH.US,D,20130205,000000,24.6046,24.8452,24.6046,24.8383,288638,0
+ACH.US,D,20130206,000000,24.7334,24.9111,24.7334,24.8542,287645,0
+ACH.US,D,20130207,000000,24.8383,25.0169,24.7653,24.9999,412340,0
+ACH.US,D,20130208,000000,24.9999,25.1966,24.8881,25.0599,442655,0
+ACH.US,D,20130211,000000,24.96,25.0329,24.7245,24.8701,694525,0
+ACH.US,D,20130212,000000,23.85,24.8153,23.779,24.7813,1272999,0
+ACH.US,D,20130213,000000,24.7993,25.4701,24.7723,25.4391,897476,0
+ACH.US,D,20130214,000000,25.3015,25.6479,25.2835,25.4551,610797,0
+ACH.US,D,20130215,000000,25.4931,25.6966,25.4053,25.6159,669125,0
+ACH.US,D,20130219,000000,25.6868,26.084,25.6239,25.9223,1023859,0
+ACH.US,D,20130220,000000,25.8335,25.8335,24.7414,24.8243,910054,0
+ACH.US,D,20130221,000000,24.4249,24.8622,24.4249,24.7653,435186,0
+ACH.US,D,20130222,000000,24.9021,24.9021,24.6046,24.8951,467086,0
+ACH.US,D,20130225,000000,25.0329,25.3493,24.5159,24.5567,887960,0
+ACH.US,D,20130226,000000,24.5816,24.7035,24.394,24.5318,260380,0
+ACH.US,D,20130227,000000,24.4679,24.8701,24.4679,24.7414,297612,0
+ACH.US,D,20130228,000000,24.7723,24.9201,24.6196,24.6196,476044,0
+ACH.US,D,20130301,000000,24.5567,24.7185,24.1744,24.6196,616949,0
+ACH.US,D,20130304,000000,24.5896,24.6366,24.3301,24.6196,318979,0
+ACH.US,D,20130305,000000,24.7414,25.1806,24.6605,25.0329,431046,0
+ACH.US,D,20130306,000000,25.0599,25.1966,24.8881,24.93,200257,0
+ACH.US,D,20130307,000000,25.0169,25.1706,24.8951,24.96,289737,0
+ACH.US,D,20130308,000000,25.0879,25.3893,25.0419,25.3813,388664,0
+ACH.US,D,20130311,000000,25.3085,25.526,25.2835,25.4391,227610,0
+ACH.US,D,20130312,000000,25.3563,25.6966,25.2835,25.5429,316454,0
+ACH.US,D,20130313,000000,25.6489,25.7406,25.0369,25.6249,253460,0
+ACH.US,D,20130314,000000,25.6489,25.8355,25.5429,25.8355,190394,0
+ACH.US,D,20130315,000000,25.8195,25.9333,25.4831,25.6409,659050,0
+ACH.US,D,20130318,000000,25.3223,25.7925,25.3065,25.6249,352257,0
+ACH.US,D,20130319,000000,25.6638,26.1779,25.5669,25.9263,671728,0
+ACH.US,D,20130320,000000,26.0461,26.1519,25.9433,26.1309,391966,0
+ACH.US,D,20130321,000000,26.0071,26.1519,25.8195,25.9673,261411,0
+ACH.US,D,20130322,000000,25.9503,26.2518,25.9063,26.1429,309342,0
+ACH.US,D,20130325,000000,26.2198,26.5303,26.1119,26.2039,355944,0
+ACH.US,D,20130326,000000,26.2198,26.5213,26.1869,26.4544,698927,0
+ACH.US,D,20130327,000000,26.3815,26.4713,26.2119,26.3905,436404,0
+ACH.US,D,20130328,000000,26.4394,26.6839,26.2996,26.5303,509168,0
+ACH.US,D,20130401,000000,26.5701,26.8347,26.5701,26.7649,544000,0
+ACH.US,D,20130402,000000,26.8218,26.9445,26.4863,26.5631,546965,0
+ACH.US,D,20130403,000000,26.5472,26.5931,25.9573,26.0391,495838,0
+ACH.US,D,20130404,000000,26.0461,26.2268,25.9163,26.1429,218836,0
+ACH.US,D,20130405,000000,26.0201,26.0201,25.6548,25.9433,384091,0
+ACH.US,D,20130408,000000,25.9901,26.1209,25.7616,26.1059,278115,0
+ACH.US,D,20130409,000000,26.0731,26.1779,25.7845,25.8455,338489,0
+ACH.US,D,20130410,000000,25.9063,26.0201,25.5749,25.9263,593250,0
+ACH.US,D,20130411,000000,25.8685,26.2119,25.8685,26.089,403869,0
+ACH.US,D,20130412,000000,26.08,26.1429,25.8903,25.9971,322003,0
+ACH.US,D,20130415,000000,25.8764,25.9063,25.0279,25.0559,759708,0
+ACH.US,D,20130416,000000,25.2075,25.2075,24.8013,25.0279,646332,0
+ACH.US,D,20130417,000000,24.8901,24.934,24.4429,24.6705,852846,0
+ACH.US,D,20130418,000000,24.7115,24.8253,24.361,24.5387,546815,0
+ACH.US,D,20130419,000000,24.4989,25.2995,24.386,25.1516,586029,0
+ACH.US,D,20130422,000000,25.1686,25.2016,24.8093,24.934,347882,0
+ACH.US,D,20130423,000000,25.0908,25.3313,24.8642,25.1366,467331,0
+ACH.US,D,20130424,000000,25.6409,26.9275,24.9061,26.6421,1359909,0
+ACH.US,D,20130425,000000,26.6351,27.0733,26.3725,26.4075,645563,0
+ACH.US,D,20130426,000000,26.4235,26.5701,26.2198,26.3345,419596,0
+ACH.US,D,20130429,000000,26.3815,26.7569,26.2916,26.3725,632748,0
+ACH.US,D,20130430,000000,26.3415,26.6501,26.1519,26.5383,495798,0
+ACH.US,D,20130501,000000,26.4315,26.4544,25.7925,25.8195,859051,0
+ACH.US,D,20130502,000000,25.9333,26.4315,25.9263,26.3815,309072,0
+ACH.US,D,20130503,000000,26.6021,26.8218,26.5213,26.6909,452354,0
+ACH.US,D,20130506,000000,26.6421,26.8128,26.3905,26.5771,259857,0
+ACH.US,D,20130507,000000,26.5631,26.8875,26.5631,26.8278,271328,0
+ACH.US,D,20130508,000000,26.8616,27.3878,26.8128,27.2989,401405,0
+ACH.US,D,20130509,000000,27.2989,27.3878,27.0404,27.1301,347166,0
+ACH.US,D,20130510,000000,27.2021,27.5125,27.1221,27.4406,246074,0
+ACH.US,D,20130513,000000,27.4157,27.6443,27.3428,27.4965,280144,0
+ACH.US,D,20130514,000000,27.4655,27.7161,27.3428,27.7071,298212,0
+ACH.US,D,20130515,000000,27.6513,27.8789,27.5455,27.789,189355,0
+ACH.US,D,20130516,000000,27.6663,27.9448,27.5455,27.6841,222886,0
+ACH.US,D,20130517,000000,27.8629,27.9448,27.7651,27.8309,321258,0
+ACH.US,D,20130520,000000,27.7401,28.2711,27.6841,28.0735,268116,0
+ACH.US,D,20130521,000000,28.0825,28.36,27.9777,28.3031,295612,0
+ACH.US,D,20130522,000000,28.3121,28.6705,27.9687,28.0086,452759,0
+ACH.US,D,20130523,000000,27.9128,28.4169,27.8859,28.3121,474801,0
+ACH.US,D,20130524,000000,28.1574,28.4339,27.9927,28.3191,322624,0
+ACH.US,D,20130528,000000,28.5068,28.9051,28.5068,28.8671,564952,0
+ACH.US,D,20130529,000000,28.6884,28.7444,28.1954,28.4838,339189,0
+ACH.US,D,20130530,000000,28.5288,28.6215,28.4079,28.4838,271191,0
+ACH.US,D,20130531,000000,28.346,28.5018,27.8409,27.8509,752697,0
+ACH.US,D,20130603,000000,27.9028,28.0355,27.6273,27.8549,727078,0
+ACH.US,D,20130604,000000,27.8709,28.1724,27.4475,27.5455,576168,0
+ACH.US,D,20130605,000000,27.4725,27.6991,27.3668,27.3967,447157,0
+ACH.US,D,20130606,000000,27.4057,27.5794,27.1811,27.4157,396635,0
+ACH.US,D,20130607,000000,27.5125,27.8379,27.0493,27.797,465795,0
+ACH.US,D,20130610,000000,27.9028,28.1814,27.7811,28.1155,501410,0
+ACH.US,D,20130611,000000,27.6841,28.0086,27.5864,27.8709,338289,0
+ACH.US,D,20130612,000000,27.7651,28.0525,27.7321,27.796,261163,0
+ACH.US,D,20130613,000000,27.7551,28.379,27.5904,28.2891,333379,0
+ACH.US,D,20130614,000000,28.2561,28.4119,28.0355,28.2891,348482,0
+ACH.US,D,20130617,000000,28.5347,28.6345,28.1844,28.3391,319481,0
+ACH.US,D,20130618,000000,28.3879,28.6195,28.2073,28.6195,319187,0
+ACH.US,D,20130619,000000,28.6585,28.6585,28.0935,28.0935,209328,0
+ACH.US,D,20130620,000000,27.7481,27.8949,27.3848,27.5774,535083,0
+ACH.US,D,20130621,000000,27.6921,28.0355,27.5525,27.6573,790232,0
+ACH.US,D,20130624,000000,28.1973,28.1973,27.3638,27.5015,387452,0
+ACH.US,D,20130625,000000,27.7321,27.8859,27.3638,27.8479,372131,0
+ACH.US,D,20130626,000000,28.1025,28.1494,27.8379,27.9448,300168,0
+ACH.US,D,20130627,000000,28.1165,28.1494,27.806,27.9128,429379,0
+ACH.US,D,20130628,000000,27.8629,28.0675,27.7231,27.7551,2059035,0
+ACH.US,D,20130701,000000,27.9618,28.2073,27.7711,28.0755,761495,0
+ACH.US,D,20130702,000000,28.0675,28.1254,27.6573,27.7551,461410,0
+ACH.US,D,20130703,000000,27.5684,27.6253,27.4366,27.4865,324608,0
+ACH.US,D,20130705,000000,27.9208,27.9208,27.3388,27.6921,479899,0
+ACH.US,D,20130708,000000,27.8299,27.9368,27.6004,27.8379,604957,0
+ACH.US,D,20130709,000000,27.8949,27.9787,27.5834,27.7811,650791,0
+ACH.US,D,20130710,000000,27.788,27.8949,27.5834,27.8709,600419,0
+ACH.US,D,20130711,000000,28.1904,28.2891,27.9208,28.2651,627568,0
+ACH.US,D,20130712,000000,28.2392,28.5038,28.2392,28.372,329601,0
+ACH.US,D,20130715,000000,28.4449,28.5855,28.2472,28.4549,269299,0
+ACH.US,D,20130716,000000,28.4549,29.0858,28.4379,28.9889,676955,0
+ACH.US,D,20130717,000000,29.1107,29.2584,29.0019,29.1905,299561,0
+ACH.US,D,20130718,000000,29.3404,29.6687,29.3214,29.4631,488695,0
+ACH.US,D,20130719,000000,29.472,29.6687,29.2834,29.506,385533,0
+ACH.US,D,20130722,000000,29.4631,29.6028,29.2914,29.3981,302598,0
+ACH.US,D,20130723,000000,29.1446,29.5629,29.1446,29.2484,245174,0
+ACH.US,D,20130724,000000,29.3572,29.489,28.944,29.0019,511418,0
+ACH.US,D,20130725,000000,28.9719,29.4051,28.8891,29.4051,338939,0
+ACH.US,D,20130726,000000,29.2914,29.7276,29.1775,29.6458,417779,0
+ACH.US,D,20130729,000000,29.5868,29.6926,29.1695,29.2435,405677,0
+ACH.US,D,20130730,000000,29.4141,29.4141,28.364,28.6195,652704,0
+ACH.US,D,20130731,000000,28.921,29.538,28.8971,29.506,765849,0
+ACH.US,D,20130801,000000,29.7096,29.8664,29.4141,29.4631,739878,0
+ACH.US,D,20130802,000000,29.3314,29.4141,29.1446,29.2435,298346,0
+ACH.US,D,20130805,000000,29.2435,29.5868,29.1975,29.522,256358,0
+ACH.US,D,20130806,000000,29.4381,29.4381,29.1247,29.3214,329290,0
+ACH.US,D,20130807,000000,29.0448,29.2435,28.4549,29.0948,226262,0
+ACH.US,D,20130808,000000,29.1526,29.4551,29.0109,29.4141,280479,0
+ACH.US,D,20130809,000000,29.3074,29.6208,29.0288,29.3144,195418,0
+ACH.US,D,20130812,000000,29.1975,29.6528,29.0448,29.6528,273204,0
+ACH.US,D,20130813,000000,29.6288,29.7675,29.2165,29.7525,288191,0
+ACH.US,D,20130814,000000,29.7186,29.8574,29.5779,29.7016,288016,0
+ACH.US,D,20130815,000000,29.3144,29.5559,28.8291,28.8891,341623,0
+ACH.US,D,20130816,000000,28.7494,29.1247,28.5697,28.5855,445067,0
+ACH.US,D,20130819,000000,28.4289,28.8381,28.364,28.4688,340743,0
+ACH.US,D,20130820,000000,28.4688,28.7564,28.4209,28.6864,336049,0
+ACH.US,D,20130821,000000,28.6345,28.7893,28.4868,28.5447,287918,0
+ACH.US,D,20130822,000000,28.5447,28.8731,28.347,28.8152,184624,0
+ACH.US,D,20130823,000000,28.8471,29.0109,28.6195,29.0109,283131,0
+ACH.US,D,20130826,000000,29.0288,29.2075,28.8971,28.9889,181074,0
+ACH.US,D,20130827,000000,28.7644,28.8152,28.5108,28.5108,316158,0
+ACH.US,D,20130828,000000,28.4549,28.6345,28.3959,28.4209,165408,0
+ACH.US,D,20130829,000000,28.4029,28.7244,28.2731,28.6195,151738,0
+ACH.US,D,20130830,000000,28.6105,28.6105,27.9298,27.9867,363858,0
+ACH.US,D,20130903,000000,28.2781,28.5697,27.5175,27.9158,1033581,0
+ACH.US,D,20130904,000000,27.8329,28.2442,27.7651,27.8978,657665,0
+ACH.US,D,20130905,000000,27.8569,28.0805,27.7501,27.7571,517004,0
+ACH.US,D,20130906,000000,27.8729,28.1294,27.3269,27.9158,395504,0
+ACH.US,D,20130909,000000,28.0435,28.3141,27.8949,28.2651,253693,0
+ACH.US,D,20130910,000000,28.351,28.5776,28.2123,28.5697,249634,0
+ACH.US,D,20130911,000000,28.6195,28.7733,28.4948,28.7084,223513,0
+ACH.US,D,20130912,000000,28.8161,28.8821,28.1554,28.7344,246920,0
+ACH.US,D,20130913,000000,28.7803,28.9051,28.5776,28.9051,425130,0
+ACH.US,D,20130916,000000,29.1655,29.2534,28.8161,28.8741,267255,0
+ACH.US,D,20130917,000000,28.8161,29.0888,28.7014,29.0548,209038,0
+ACH.US,D,20130918,000000,29.1057,29.1057,28.6005,28.8741,378150,0
+ACH.US,D,20130919,000000,28.913,29.0798,28.8391,29.0119,494153,0
+ACH.US,D,20130920,000000,29.0308,29.2295,28.7144,28.7344,933194,0
+ACH.US,D,20130923,000000,28.7903,29.1725,28.3939,29.0548,827587,0
+ACH.US,D,20130924,000000,29.0968,29.1556,28.7574,28.7992,301017,0
+ACH.US,D,20130925,000000,28.7803,28.8221,28.4429,28.5607,361110,0
+ACH.US,D,20130926,000000,28.4678,28.8571,28.4678,28.6665,371956,0
+ACH.US,D,20130927,000000,28.4678,28.4868,28.3191,28.4359,530672,0
+ACH.US,D,20130930,000000,28.2521,28.7084,28.1294,28.5776,593089,0
+ACH.US,D,20131001,000000,28.5845,28.9051,28.5845,28.6575,957592,0
+ACH.US,D,20131002,000000,28.4678,28.6005,28.2123,28.4429,416822,0
+ACH.US,D,20131003,000000,28.3121,28.3939,27.9657,28.2521,452140,0
+ACH.US,D,20131004,000000,28.3191,28.5427,28.2442,28.4529,257948,0
+ACH.US,D,20131007,000000,28.1454,28.3939,28.0705,28.2033,342531,0
+ACH.US,D,20131008,000000,28.2851,28.4269,28.0135,28.0475,382109,0
+ACH.US,D,20131009,000000,27.9468,28.932,27.9468,28.7574,750079,0
+ACH.US,D,20131010,000000,29.0968,29.2624,28.965,29.0628,441954,0
+ACH.US,D,20131011,000000,28.939,29.502,28.8671,29.486,262045,0
+ACH.US,D,20131014,000000,29.469,29.6767,29.3354,29.6677,340653,0
+ACH.US,D,20131015,000000,29.6438,29.8005,29.4351,29.519,400230,0
+ACH.US,D,20131016,000000,29.8005,29.8494,29.5449,29.7755,530935,0
+ACH.US,D,20131017,000000,29.7665,30.4674,29.7505,30.3934,633298,0
+ACH.US,D,20131018,000000,30.646,30.7898,30.5092,30.7798,586179,0
+ACH.US,D,20131021,000000,30.8057,30.9794,30.655,30.7638,400334,0
+ACH.US,D,20131022,000000,30.8057,31.161,30.8057,30.8965,374310,0
+ACH.US,D,20131023,000000,30.8716,30.9954,30.599,30.7718,458960,0
+ACH.US,D,20131024,000000,30.9215,30.9874,30.69,30.8286,362942,0
+ACH.US,D,20131025,000000,30.9524,31.154,30.632,30.7898,240045,0
+ACH.US,D,20131028,000000,30.8376,30.9724,30.6979,30.9624,255180,0
+ACH.US,D,20131029,000000,30.9524,31.236,30.8626,31.227,343367,0
+ACH.US,D,20131030,000000,31.201,31.255,30.8626,30.9115,230986,0
+ACH.US,D,20131031,000000,30.8566,31.161,30.7798,30.9115,481757,0
+ACH.US,D,20131101,000000,30.8796,31.1121,30.599,30.9874,458485,0
+ACH.US,D,20131104,000000,31.0114,31.5644,30.9354,31.4496,658970,0
+ACH.US,D,20131105,000000,30.8796,30.8796,30.2437,30.5092,998463,0
+ACH.US,D,20131106,000000,30.616,30.632,30.3036,30.4514,361257,0
+ACH.US,D,20131107,000000,30.5311,30.632,30.2058,30.2606,480975,0
+ACH.US,D,20131108,000000,30.2367,30.9954,30.2058,30.9354,404703,0
+ACH.US,D,20131111,000000,30.8626,31.1361,30.7638,30.8117,409147,0
+ACH.US,D,20131112,000000,30.8206,31.0044,30.7718,30.9874,373651,0
+ACH.US,D,20131113,000000,30.8626,31.178,30.7308,31.161,206547,0
+ACH.US,D,20131114,000000,31.245,31.5014,31.0683,31.3248,244974,0
+ACH.US,D,20131115,000000,31.3598,31.3866,30.9954,31.193,339174,0
+ACH.US,D,20131118,000000,31.236,31.2938,30.7718,30.8376,233752,0
+ACH.US,D,20131119,000000,30.8965,30.9874,30.7398,30.7898,281660,0
+ACH.US,D,20131120,000000,30.8796,31.1191,30.7898,31.0044,337558,0
+ACH.US,D,20131121,000000,31.185,31.6013,31.1291,31.3518,464155,0
+ACH.US,D,20131122,000000,31.4166,31.5014,31.2699,31.4675,264589,0
+ACH.US,D,20131125,000000,31.5644,31.6661,31.3598,31.4086,250840,0
+ACH.US,D,20131126,000000,31.3698,31.5734,31.2778,31.3866,247385,0
+ACH.US,D,20131127,000000,31.4016,31.6243,31.3328,31.5834,207491,0
+ACH.US,D,20131129,000000,31.748,31.8499,31.4086,31.5344,177050,0
+ACH.US,D,20131202,000000,31.5484,31.756,31.2778,31.5644,399193,0
+ACH.US,D,20131203,000000,31.4246,31.6711,31.3248,31.5104,501145,0
+ACH.US,D,20131204,000000,31.4496,31.4496,30.664,30.7308,479528,0
+ACH.US,D,20131205,000000,30.655,30.655,30.1628,30.2946,1321171,0
+ACH.US,D,20131206,000000,30.646,30.7798,30.4344,30.609,850577,0
+ACH.US,D,20131209,000000,30.7118,30.8206,30.4933,30.7478,405730,0
+ACH.US,D,20131210,000000,30.7638,30.9524,30.674,30.7308,464727,0
+ACH.US,D,20131211,000000,30.8117,30.8117,30.03,30.106,513256,0
+ACH.US,D,20131212,000000,30.1299,30.1968,29.7236,29.7635,397034,0
+ACH.US,D,20131213,000000,29.8884,29.9721,29.472,29.5649,548979,0
+ACH.US,D,20131216,000000,29.5808,29.8214,29.472,29.5808,700155,0
+ACH.US,D,20131217,000000,29.6318,29.6318,29.1585,29.3144,420409,0
+ACH.US,D,20131218,000000,29.4051,29.9134,29.2235,29.9134,337132,0
+ACH.US,D,20131219,000000,29.9134,29.9971,29.5479,29.6408,336677,0
+ACH.US,D,20131220,000000,29.5479,30.1299,29.5479,29.8644,1060201,0
+ACH.US,D,20131223,000000,29.8484,30.2138,29.6966,30.1968,435703,0
+ACH.US,D,20131224,000000,30.2786,30.4454,30.1808,30.3625,151675,0
+ACH.US,D,20131226,000000,30.5112,30.634,30.2866,30.3046,185251,0
+ACH.US,D,20131227,000000,30.2786,30.3944,30.2298,30.3465,177896,0
+ACH.US,D,20131230,000000,30.3794,30.619,30.2537,30.4704,227818,0
+ACH.US,D,20131231,000000,30.5781,30.634,30.3794,30.4024,250761,0
+ACH.US,D,20140102,000000,30.3694,30.3694,29.9312,30.106,433532,0
+ACH.US,D,20140103,000000,30.055,30.3465,29.8794,29.9054,529789,0
+ACH.US,D,20140106,000000,30.106,30.2138,29.5978,29.9462,803809,0
+ACH.US,D,20140107,000000,30.0051,30.7009,29.9462,30.5451,614748,0
+ACH.US,D,20140108,000000,30.5451,31.226,30.4204,30.8087,507647,0
+ACH.US,D,20140109,000000,31.0663,31.2768,30.8426,31.0663,617958,0
+ACH.US,D,20140110,000000,31.153,31.5184,30.9784,31.176,362495,0
+ACH.US,D,20140113,000000,31.1171,31.2699,30.4793,30.669,381095,0
+ACH.US,D,20140114,000000,30.693,30.9185,30.5621,30.8426,348780,0
+ACH.US,D,20140115,000000,30.8426,31.0852,30.7258,30.9494,355333,0
+ACH.US,D,20140116,000000,30.9594,31.0583,30.8846,30.9594,377897,0
+ACH.US,D,20140117,000000,30.9035,31.0663,30.5451,30.5621,434147,0
+ACH.US,D,20140121,000000,30.7688,30.8426,30.4544,30.686,540900,0
+ACH.US,D,20140122,000000,30.7168,30.7168,30.3694,30.5621,461608,0
+ACH.US,D,20140123,000000,30.4614,30.5861,29.8054,29.8484,658569,0
+ACH.US,D,20140124,000000,29.6318,29.6498,29.2474,29.4141,843455,0
+ACH.US,D,20140127,000000,29.524,29.524,29.1147,29.1875,422514,0
+ACH.US,D,20140128,000000,29.3054,29.3662,29.0478,29.2425,482573,0
+ACH.US,D,20140129,000000,29.0638,29.2425,28.7644,28.8671,347021,0
+ACH.US,D,20140130,000000,29.0328,29.4141,28.8481,29.2325,342917,0
+ACH.US,D,20140131,000000,28.7644,29.0139,28.7074,28.8072,452871,0
+ACH.US,D,20140203,000000,28.7134,28.8671,27.792,28.1494,1140975,0
+ACH.US,D,20140204,000000,28.1983,28.4159,27.8829,27.9488,938088,0
+ACH.US,D,20140205,000000,27.7841,27.9677,27.5325,27.6583,745356,0
+ACH.US,D,20140206,000000,27.7421,28.1015,27.0533,27.9258,833456,0
+ACH.US,D,20140207,000000,28.0505,28.367,27.9258,28.3251,780683,0
+ACH.US,D,20140210,000000,28.2751,28.8152,28.1844,28.6655,959382,0
+ACH.US,D,20140211,000000,29.1067,29.5,28.8301,29.3991,726501,0
+ACH.US,D,20140212,000000,29.54,29.9134,29.1665,29.2984,640079,0
+ACH.US,D,20140213,000000,29.2824,29.6498,29.0718,29.482,449809,0
+ACH.US,D,20140214,000000,29.4051,29.5649,29.2664,29.3572,462557,0
+ACH.US,D,20140218,000000,29.4141,29.7146,29.3572,29.472,840411,0
+ACH.US,D,20140219,000000,29.4561,29.491,28.5825,28.6075,769776,0
+ACH.US,D,20140220,000000,28.7234,29.1965,28.6245,29.0638,557221,0
+ACH.US,D,20140221,000000,29.1307,29.3484,29.0638,29.0988,467541,0
+ACH.US,D,20140224,000000,29.1307,29.4561,29.0898,29.0898,562572,0
+ACH.US,D,20140225,000000,29.0898,29.1147,28.7564,28.7903,578464,0
+ACH.US,D,20140226,000000,28.7803,28.9829,28.6944,28.7803,576097,0
+ACH.US,D,20140227,000000,28.7733,28.932,28.7234,28.8981,403766,0
+ACH.US,D,20140228,000000,28.939,29.0408,28.6844,28.8741,573614,0
+ACH.US,D,20140303,000000,28.7564,29.1067,28.5308,28.6245,1065564,0
+ACH.US,D,20140304,000000,28.9829,29.6966,28.9659,29.6238,1999132,0
+ACH.US,D,20140305,000000,29.6318,29.6897,29.2235,29.2564,509852,0
+ACH.US,D,20140306,000000,29.2824,29.3822,29.1227,29.2325,295424,0
+ACH.US,D,20140307,000000,29.4231,29.4481,29.0638,29.2984,309938,0
+ACH.US,D,20140310,000000,29.2894,29.482,29.1805,29.4141,752956,0
+ACH.US,D,20140311,000000,29.507,29.6648,29.1875,29.2824,456985,0
+ACH.US,D,20140312,000000,29.2824,29.3752,29.1585,29.3394,524081,0
+ACH.US,D,20140313,000000,29.3144,29.6078,29.2744,29.3204,864321,0
+ACH.US,D,20140314,000000,29.3394,29.7176,29.2315,29.4151,732938,0
+ACH.US,D,20140317,000000,29.5,29.7515,29.3752,29.5,296408,0
+ACH.US,D,20140318,000000,29.5,29.7585,29.492,29.6078,324274,0
+ACH.US,D,20140319,000000,29.5739,29.6996,29.2415,29.3484,295549,0
+ACH.US,D,20140320,000000,29.3054,29.3752,29.1566,29.3144,236679,0
+ACH.US,D,20140321,000000,29.3991,29.7336,29.0109,29.0618,838562,0
+ACH.US,D,20140324,000000,29.0968,29.2135,28.4179,28.6265,531871,0
+ACH.US,D,20140325,000000,28.6795,28.9719,28.4608,28.6365,460615,0
+ACH.US,D,20140326,000000,28.8541,28.937,28.4868,28.4868,432690,0
+ACH.US,D,20140327,000000,28.4768,28.6365,28.3431,28.4349,466374,0
+ACH.US,D,20140328,000000,28.4349,28.937,28.4349,28.93,552874,0
+ACH.US,D,20140331,000000,29.0968,29.473,28.9959,29.3394,619059,0
+ACH.US,D,20140401,000000,29.3572,29.9273,29.0888,29.8924,639700,0
+ACH.US,D,20140402,000000,29.8924,29.9931,29.5908,29.6258,577235,0
+ACH.US,D,20140403,000000,29.6996,29.8594,29.5499,29.8084,394905,0
+ACH.US,D,20140404,000000,30.052,30.1438,29.2894,29.3991,486484,0
+ACH.US,D,20140407,000000,29.2894,29.3484,28.8951,29.0538,451274,0
+ACH.US,D,20140408,000000,29.0029,29.3204,28.8541,29.1386,420597,0
+ACH.US,D,20140409,000000,29.2814,29.3054,28.963,29.2654,350468,0
+ACH.US,D,20140410,000000,29.3204,29.4321,28.7943,28.9021,671319,0
+ACH.US,D,20140411,000000,28.7384,28.91,28.2671,28.2911,454863,0
+ACH.US,D,20140414,000000,28.4429,28.7024,28.1674,28.6795,609909,0
+ACH.US,D,20140415,000000,28.6505,28.9889,28.3091,28.8122,462773,0
+ACH.US,D,20140416,000000,28.9799,29.0888,28.6365,28.7614,308689,0
+ACH.US,D,20140417,000000,28.7614,28.9889,28.6795,28.9021,472692,0
+ACH.US,D,20140421,000000,28.937,29.0109,28.7694,28.8951,174218,0
+ACH.US,D,20140422,000000,28.93,29.532,28.93,29.473,664618,0
+ACH.US,D,20140423,000000,29.3911,29.8164,29.3304,29.7435,650920,0
+ACH.US,D,20140424,000000,29.8844,29.9931,29.4401,29.5,474000,0
+ACH.US,D,20140425,000000,29.4061,29.5998,29.1955,29.2554,623010,0
+ACH.US,D,20140428,000000,29.2984,29.8015,29.1805,29.6598,558870,0
+ACH.US,D,20140429,000000,28.3341,29.2744,28.1914,28.5437,803971,0
+ACH.US,D,20140430,000000,28.4608,28.5935,27.8319,28.0915,601784,0
+ACH.US,D,20140501,000000,27.8729,28.2412,27.6633,27.789,897946,0
+ACH.US,D,20140502,000000,27.7221,27.7551,26.9695,26.9865,1206561,0
+ACH.US,D,20140505,000000,26.8198,27.3848,26.5621,27.3279,1189549,0
+ACH.US,D,20140506,000000,27.3478,27.4207,27.0953,27.3199,1019091,0
+ACH.US,D,20140507,000000,27.3119,27.4207,27.0364,27.1441,671040,0
+ACH.US,D,20140508,000000,27.0953,27.789,27.0643,27.2949,752000,0
+ACH.US,D,20140509,000000,27.3029,27.9478,27.2539,27.9248,634581,0
+ACH.US,D,20140512,000000,28.0585,28.4768,28.0345,28.0655,684077,0
+ACH.US,D,20140513,000000,28.0915,28.359,28.0585,28.1914,598579,0
+ACH.US,D,20140514,000000,28.1754,28.2831,27.6971,27.7311,472665,0
+ACH.US,D,20140515,000000,27.6393,27.797,27.3119,27.5724,607044,0
+ACH.US,D,20140516,000000,27.6811,27.6971,27.0364,27.3788,1098401,0
+ACH.US,D,20140519,000000,27.3938,27.8219,27.2121,27.5135,1013421,0
+ACH.US,D,20140520,000000,27.5135,27.5565,27.2121,27.4965,886283,0
+ACH.US,D,20140521,000000,27.6483,28.1165,27.5475,27.9068,574529,0
+ACH.US,D,20140522,000000,27.8889,28.2173,27.8639,28.0495,472069,0
+ACH.US,D,20140523,000000,28.1095,28.2911,28.0915,28.1983,388863,0
+ACH.US,D,20140527,000000,28.3431,28.5697,28.2581,28.5697,370098,0
+ACH.US,D,20140528,000000,28.6505,28.7094,28.4868,28.5855,357263,0
+ACH.US,D,20140529,000000,28.7284,28.8441,28.6115,28.7024,372768,0
+ACH.US,D,20140530,000000,28.7694,29.0698,28.6795,29.0468,608368,0
+ACH.US,D,20140602,000000,29.0298,29.1486,28.7454,28.92,384226,0
+ACH.US,D,20140603,000000,28.7614,28.9889,28.6415,28.91,555532,0
+ACH.US,D,20140604,000000,28.8781,29.0208,28.7694,28.91,295554,0
+ACH.US,D,20140605,000000,28.963,29.2984,28.7943,29.1805,421252,0
+ACH.US,D,20140606,000000,29.3144,29.5828,29.2415,29.5739,492613,0
+ACH.US,D,20140609,000000,29.532,29.7336,29.3911,29.6518,923054,0
+ACH.US,D,20140610,000000,29.5499,29.7515,29.532,29.6757,349467,0
+ACH.US,D,20140611,000000,29.6258,29.6258,29.0538,29.1057,342676,0
+ACH.US,D,20140612,000000,28.9709,29.0019,28.7254,28.8421,368022,0
+ACH.US,D,20140613,000000,28.8181,28.962,28.7504,28.8611,344618,0
+ACH.US,D,20140616,000000,28.8102,29.0288,28.5208,28.8102,405868,0
+ACH.US,D,20140617,000000,28.8421,29.2664,28.7923,29.0888,367943,0
+ACH.US,D,20140618,000000,29.0968,29.5858,29.0618,29.52,532160,0
+ACH.US,D,20140619,000000,29.5858,29.7565,29.3404,29.4421,384501,0
+ACH.US,D,20140620,000000,29.495,29.8294,29.4091,29.5769,1048224,0
+ACH.US,D,20140623,000000,29.511,29.6208,29.2564,29.3931,247497,0
+ACH.US,D,20140624,000000,29.3144,29.6628,29.1486,29.4001,423796,0
+ACH.US,D,20140625,000000,29.3592,29.8724,29.3592,29.8484,400372,0
+ACH.US,D,20140626,000000,29.7475,29.9841,29.527,29.5948,674442,0
+ACH.US,D,20140627,000000,29.4001,29.5948,29.1665,29.1805,1050102,0
+ACH.US,D,20140630,000000,29.1735,29.2045,28.6075,28.6655,881631,0
+ACH.US,D,20140701,000000,28.7923,29.6956,28.7923,29.536,1014558,0
+ACH.US,D,20140702,000000,29.5619,29.6478,29.0288,29.1127,625041,0
+ACH.US,D,20140703,000000,29.2664,29.486,28.9959,29.4581,171928,0
+ACH.US,D,20140707,000000,29.4091,29.4421,29.2425,29.4091,472930,0
+ACH.US,D,20140708,000000,29.4181,29.5769,29.2235,29.4581,630691,0
+ACH.US,D,20140709,000000,29.495,29.536,28.9709,29.0538,359752,0
+ACH.US,D,20140710,000000,28.6854,28.937,28.5138,28.8241,369569,0
+ACH.US,D,20140711,000000,28.7084,28.8711,28.5138,28.6405,405916,0
+ACH.US,D,20140714,000000,28.7743,28.8102,28.6655,28.7014,292351,0
+ACH.US,D,20140715,000000,28.6944,28.8611,28.3879,28.8181,369879,0
+ACH.US,D,20140716,000000,28.909,29.2145,28.6755,29.0109,545070,0
+ACH.US,D,20140717,000000,28.8761,29.2425,28.7154,29.0109,822551,0
+ACH.US,D,20140718,000000,29.0288,29.3682,28.8941,29.3404,566975,0
+ACH.US,D,20140721,000000,29.1735,29.2425,28.7743,28.9879,326486,0
+ACH.US,D,20140722,000000,29.0968,29.4501,28.9959,29.2474,369314,0
+ACH.US,D,20140723,000000,29.3841,29.4581,29.2235,29.3682,292392,0
+ACH.US,D,20140724,000000,29.3682,29.486,29.0538,29.0798,319024,0
+ACH.US,D,20140725,000000,28.918,29.1227,28.8711,29.0538,328770,0
+ACH.US,D,20140728,000000,29.0538,29.5769,28.8611,29.495,571447,0
+ACH.US,D,20140729,000000,27.2819,28.4119,26.9285,28.2781,3090810,0
+ACH.US,D,20140730,000000,28.2931,28.4459,28.1354,28.3879,727126,0
+ACH.US,D,20140731,000000,28.1095,28.3031,27.9068,27.9158,865012,0
+ACH.US,D,20140801,000000,27.9068,28.0415,27.3898,27.4605,830467,0
+ACH.US,D,20140804,000000,27.5794,27.5864,27.1063,27.5545,1002318,0
+ACH.US,D,20140805,000000,27.4266,27.9997,27.4266,27.8389,1205816,0
+ACH.US,D,20140806,000000,27.8639,28.0745,27.6533,27.9328,457634,0
+ACH.US,D,20140807,000000,28.0345,28.1175,27.9248,28.1015,905797,0
+ACH.US,D,20140808,000000,28.0505,28.2352,27.8639,28.0505,363187,0
+ACH.US,D,20140811,000000,28.0835,28.2511,27.9248,28.0925,445004,0
+ACH.US,D,20140812,000000,27.9747,28.2511,27.9248,28.0345,344227,0
+ACH.US,D,20140813,000000,28.0665,28.3371,28.0665,28.1604,313069,0
+ACH.US,D,20140814,000000,28.2432,28.4029,28.1175,28.3959,228041,0
+ACH.US,D,20140815,000000,28.5995,28.5995,28.0665,28.2432,447943,0
+ACH.US,D,20140818,000000,28.4978,28.6755,28.4029,28.5288,278932,0
+ACH.US,D,20140819,000000,28.6465,28.8181,28.5068,28.8181,345020,0
+ACH.US,D,20140820,000000,28.7154,28.8421,28.5825,28.8181,304203,0
+ACH.US,D,20140821,000000,28.7743,29.0019,28.7354,28.9959,339346,0
+ACH.US,D,20140822,000000,28.9879,29.1057,28.937,29.0198,448517,0
+ACH.US,D,20140825,000000,29.0798,29.2045,28.9011,29.0109,356705,0
+ACH.US,D,20140826,000000,28.9959,29.1486,28.8611,29.0019,422594,0
+ACH.US,D,20140827,000000,28.937,29.1875,28.8711,29.1875,414713,0
+ACH.US,D,20140828,000000,29.1566,29.2145,28.8941,28.909,305389,0
+ACH.US,D,20140829,000000,28.952,29.0798,28.8851,29.0198,274949,0
+ACH.US,D,20140902,000000,29.0019,29.0288,28.6565,28.8941,585685,0
+ACH.US,D,20140903,000000,29.0019,29.0019,28.6854,28.7584,624900,0
+ACH.US,D,20140904,000000,28.8851,28.9959,28.7584,28.918,284220,0
+ACH.US,D,20140905,000000,28.8941,29.0019,28.7084,28.9879,190948,0
+ACH.US,D,20140908,000000,28.9879,29.0798,28.952,29.0618,450127,0
+ACH.US,D,20140909,000000,28.942,29.2425,28.8521,29.1875,595394,0
+ACH.US,D,20140910,000000,29.1875,29.3404,29.0618,29.2834,463677,0
+ACH.US,D,20140911,000000,29.2325,29.4011,29.1277,29.3851,582611,0
+ACH.US,D,20140912,000000,29.3602,29.4011,29.2135,29.2914,677755,0
+ACH.US,D,20140915,000000,29.2325,29.2914,29.0778,29.2035,633010,0
+ACH.US,D,20140916,000000,29.1117,29.3224,29.0538,29.2664,634944,0
+ACH.US,D,20140917,000000,29.2664,29.3513,29.0268,29.2564,463655,0
+ACH.US,D,20140918,000000,29.3414,29.6737,29.2325,29.487,428355,0
+ACH.US,D,20140919,000000,29.5469,29.6827,29.0608,29.0778,798387,0
+ACH.US,D,20140922,000000,28.9061,29.0268,28.3381,28.4149,696440,0
+ACH.US,D,20140923,000000,28.2781,28.2951,28.0595,28.0745,563581,0
+ACH.US,D,20140924,000000,28.1604,28.38,27.9737,28.365,563616,0
+ACH.US,D,20140925,000000,28.2871,28.2871,27.8469,27.9737,494172,0
+ACH.US,D,20140926,000000,27.9737,28.0925,27.8199,28.0925,339581,0
+ACH.US,D,20140929,000000,27.9318,28.1354,27.7091,28.0925,310949,0
+ACH.US,D,20140930,000000,28.1015,28.2193,27.8119,27.8199,556093,0
+ACH.US,D,20141001,000000,27.8539,27.8539,27.2769,27.3848,739544,0
+ACH.US,D,20141002,000000,27.3928,27.7531,27.3009,27.5834,446176,0
+ACH.US,D,20141003,000000,27.8629,27.9558,27.5894,27.6663,427999,0
+ACH.US,D,20141006,000000,27.7531,27.8289,27.4645,27.4885,434000,0
+ACH.US,D,20141007,000000,27.3358,27.3558,27.1151,27.1491,802774,0
+ACH.US,D,20141008,000000,27.1841,27.9398,27.1751,27.9148,629133,0
+ACH.US,D,20141009,000000,27.8289,27.9318,27.2081,27.2369,872863,0
+ACH.US,D,20141010,000000,27.1921,27.7431,27.1921,27.2081,468378,0
+ACH.US,D,20141013,000000,27.2929,27.6583,27.2369,27.4386,515049,0
+ACH.US,D,20141014,000000,27.6513,27.9827,27.4885,27.5395,579717,0
+ACH.US,D,20141015,000000,27.1581,27.4555,26.9285,27.3458,836506,0
+ACH.US,D,20141016,000000,27.0473,27.7351,27.0394,27.3928,671760,0
+ACH.US,D,20141017,000000,27.7351,27.7351,26.8088,26.9535,803976,0
+ACH.US,D,20141020,000000,26.9535,27.4725,26.8088,27.4645,525581,0
+ACH.US,D,20141021,000000,27.7351,28.4748,27.7261,28.3969,631113,0
+ACH.US,D,20141022,000000,28.4489,28.7404,28.3301,28.355,613494,0
+ACH.US,D,20141023,000000,28.7304,28.7783,28.4149,28.5327,814079,0
+ACH.US,D,20141024,000000,28.6515,28.7783,28.5238,28.6705,622184,0
+ACH.US,D,20141027,000000,28.6115,28.8821,28.5517,28.7034,780198,0
+ACH.US,D,20141028,000000,28.2521,28.6705,27.4815,28.0595,1349817,0
+ACH.US,D,20141029,000000,28.1864,28.365,27.6084,27.6841,1214027,0
+ACH.US,D,20141030,000000,27.6583,28.0925,27.6253,28.0835,825470,0
+ACH.US,D,20141031,000000,28.4918,28.7624,28.2611,28.3141,1003614,0
+ACH.US,D,20141103,000000,28.3141,28.4059,27.9907,28.1434,701766,0
+ACH.US,D,20141104,000000,28.1434,28.5697,28.0495,28.5327,471726,0
+ACH.US,D,20141105,000000,28.7204,28.8152,28.5427,28.6365,386805,0
+ACH.US,D,20141106,000000,28.7714,29.1037,28.7554,29.0778,339114,0
+ACH.US,D,20141107,000000,29.0958,29.1217,28.7972,28.8481,459845,0
+ACH.US,D,20141110,000000,28.8921,28.915,28.5607,28.7883,589890,0
+ACH.US,D,20141111,000000,28.7714,28.8571,28.6365,28.8211,343283,0
+ACH.US,D,20141112,000000,28.7034,28.935,28.7034,28.8671,397677,0
+ACH.US,D,20141113,000000,28.8481,29.0089,28.8062,28.8981,322864,0
+ACH.US,D,20141114,000000,28.915,28.941,28.6265,28.6705,693446,0
+ACH.US,D,20141117,000000,28.5697,28.6964,28.2871,28.355,645057,0
+ACH.US,D,20141118,000000,28.347,28.6265,28.2442,28.2951,602798,0
+ACH.US,D,20141119,000000,28.2711,28.2711,27.9558,28.0665,483334,0
+ACH.US,D,20141120,000000,27.9987,28.2871,27.8369,28.2103,566991,0
+ACH.US,D,20141121,000000,28.5327,28.5327,28.2521,28.3141,595123,0
+ACH.US,D,20141124,000000,28.3211,28.941,28.2611,28.915,445892,0
+ACH.US,D,20141125,000000,29.0538,29.0538,28.7714,28.9859,342482,0
+ACH.US,D,20141126,000000,28.9939,29.1655,28.8981,29.0448,341458,0
+ACH.US,D,20141128,000000,29.1476,29.6827,29.0268,29.0678,483691,0
+ACH.US,D,20141201,000000,28.8981,29.5629,28.8981,29.4271,609824,0
+ACH.US,D,20141202,000000,29.47,29.6508,29.3513,29.496,427074,0
+ACH.US,D,20141203,000000,29.487,29.6907,29.4011,29.6508,464536,0
+ACH.US,D,20141204,000000,29.6648,29.8864,29.529,29.7336,542684,0
+ACH.US,D,20141205,000000,29.5799,30.1668,29.4191,30.055,761579,0
+ACH.US,D,20141208,000000,30.1488,30.1488,29.538,29.6578,592622,0
+ACH.US,D,20141209,000000,29.3144,29.7425,29.0608,29.7256,591306,0
+ACH.US,D,20141210,000000,29.7166,29.7425,28.8981,28.949,433146,0
+ACH.US,D,20141211,000000,29.3164,29.508,29.1127,29.1885,269828,0
+ACH.US,D,20141212,000000,28.9769,29.1486,28.6085,28.6585,408464,0
+ACH.US,D,20141215,000000,28.8211,28.8911,28.2651,28.4708,374184,0
+ACH.US,D,20141216,000000,28.4279,29.0608,28.3261,28.4379,466537,0
+ACH.US,D,20141217,000000,28.5577,29.2345,28.3081,29.2155,419011,0
+ACH.US,D,20141218,000000,29.5938,29.6618,29.3254,29.5749,327156,0
+ACH.US,D,20141219,000000,29.5589,29.8144,29.2444,29.7395,794107,0
+ACH.US,D,20141222,000000,29.6697,30.064,29.6697,30.047,243330,0
+ACH.US,D,20141223,000000,30.2866,30.4394,29.8144,30.2188,652148,0
+ACH.US,D,20141224,000000,30.2188,30.4054,30.1568,30.2268,179236,0
+ACH.US,D,20141226,000000,30.3215,30.4394,30.1858,30.3046,189868,0
+ACH.US,D,20141229,000000,30.2268,30.4574,30.1768,30.2866,316036,0
+ACH.US,D,20141230,000000,30.2348,30.4574,30.1488,30.2348,196358,0
+ACH.US,D,20141231,000000,30.4134,30.5321,30.038,30.055,455672,0
+ACH.US,D,20150102,000000,30.2586,30.3804,29.7136,29.8844,416657,0
+ACH.US,D,20150105,000000,29.6618,30.117,29.5589,29.8844,531997,0
+ACH.US,D,20150106,000000,29.9611,30.1229,29.1227,29.3094,383832,0
+ACH.US,D,20150107,000000,29.5429,29.9442,29.4311,29.9362,356897,0
+ACH.US,D,20150108,000000,30.2348,30.4574,30.074,30.3964,595026,0
+ACH.US,D,20150109,000000,30.3116,30.3884,30.1229,30.2348,288882,0
+ACH.US,D,20150112,000000,30.2956,30.4304,30.047,30.2586,383956,0
+ACH.US,D,20150113,000000,30.5162,30.7908,30.117,30.4054,405429,0
+ACH.US,D,20150114,000000,30.091,30.3884,29.9442,30.1399,196589,0
+ACH.US,D,20150115,000000,30.2108,30.2108,29.5,29.5659,443156,0
+ACH.US,D,20150116,000000,29.5659,29.9531,29.4131,29.9094,301239,0
+ACH.US,D,20150120,000000,29.9961,30.047,29.3971,29.6018,215081,0
+ACH.US,D,20150121,000000,29.6018,29.6618,29.3024,29.526,320900,0
+ACH.US,D,20150122,000000,29.7565,30.3884,29.3642,30.3804,562542,0
+ACH.US,D,20150123,000000,30.2586,30.3704,30.038,30.2268,216436,0
+ACH.US,D,20150126,000000,30.1488,30.4134,29.8324,30.4134,272157,0
+ACH.US,D,20150127,000000,30.1858,30.5611,30.055,30.4134,324569,0
+ACH.US,D,20150128,000000,30.602,30.7478,29.7036,29.7895,273078,0
+ACH.US,D,20150129,000000,29.9024,30.0111,29.6108,29.9531,321351,0
+ACH.US,D,20150130,000000,29.8424,29.9691,29.2694,29.3024,281201,0
+ACH.US,D,20150202,000000,29.473,29.7895,28.9769,29.6956,307445,0
+ACH.US,D,20150203,000000,29.9611,30.107,29.7565,30.038,331830,0
+ACH.US,D,20150204,000000,29.9611,30.3385,29.9273,30.0211,324527,0
+ACH.US,D,20150205,000000,30.1928,30.7038,30.1668,30.628,286432,0
+ACH.US,D,20150206,000000,30.7908,31.1151,30.4913,30.618,555881,0
+ACH.US,D,20150209,000000,30.611,30.7118,30.2517,30.3884,445258,0
+ACH.US,D,20150210,000000,30.5521,30.66,30.3116,30.634,521546,0
+ACH.US,D,20150211,000000,30.66,30.7728,30.4304,30.651,367989,0
+ACH.US,D,20150212,000000,30.8596,30.8596,30.5521,30.7808,352341,0
+ACH.US,D,20150213,000000,30.8226,30.9784,30.5162,30.8067,472667,0
+ACH.US,D,20150217,000000,30.9704,31.0044,30.5003,30.5003,648553,0
+ACH.US,D,20150218,000000,30.2517,30.688,29.3094,29.7985,994620,0
+ACH.US,D,20150219,000000,29.7565,29.7895,29.2055,29.6278,733930,0
+ACH.US,D,20150220,000000,29.6108,30.1399,29.2944,30.1319,536380,0
+ACH.US,D,20150223,000000,30.107,30.3475,29.8244,30.3385,551033,0
+ACH.US,D,20150224,000000,30.3565,30.5851,30.2348,30.5521,362422,0
+ACH.US,D,20150225,000000,30.4754,30.602,30.3565,30.5851,368667,0
+ACH.US,D,20150226,000000,30.5321,30.7728,30.5003,30.7288,318108,0
+ACH.US,D,20150227,000000,30.594,30.7038,30.4664,30.5241,316262,0
+ACH.US,D,20150302,000000,30.602,30.8666,30.4224,30.7118,257120,0
+ACH.US,D,20150303,000000,30.5761,30.5761,30.082,30.2417,392395,0
+ACH.US,D,20150304,000000,30.1229,30.2348,29.8244,29.9362,404079,0
+ACH.US,D,20150305,000000,29.9362,29.9961,29.4381,29.492,631523,0
+ACH.US,D,20150306,000000,29.2944,29.3444,28.7534,28.9689,544610,0
+ACH.US,D,20150309,000000,29.0378,29.1127,28.8211,28.9769,432229,0
+ACH.US,D,20150310,000000,28.6585,28.8661,28.4808,28.6085,378027,0
+ACH.US,D,20150311,000000,28.6085,28.7873,28.4189,28.6005,508747,0
+ACH.US,D,20150312,000000,28.92,29.0758,28.7324,29.0758,357084,0
+ACH.US,D,20150313,000000,29.0668,29.1017,28.4559,28.8171,403341,0
+ACH.US,D,20150316,000000,28.9819,29.3533,28.8241,29.0149,418759,0
+ACH.US,D,20150317,000000,28.8711,29.0758,28.7733,28.9819,475225,0
+ACH.US,D,20150318,000000,28.8951,29.4221,28.7124,29.2844,538409,0
+ACH.US,D,20150319,000000,29.1645,29.5759,29.1645,29.473,454004,0
+ACH.US,D,20150320,000000,29.6398,29.7056,29.3533,29.5,944070,0
+ACH.US,D,20150323,000000,29.518,29.7585,29.4551,29.6298,442876,0
+ACH.US,D,20150324,000000,29.6897,29.7425,29.4641,29.526,338073,0
+ACH.US,D,20150325,000000,29.518,29.8354,29.2035,29.2484,541190,0
+ACH.US,D,20150326,000000,29.2035,29.3154,29.0149,29.1197,419224,0
+ACH.US,D,20150327,000000,29.1805,29.492,29.1366,29.4551,297260,0
+ACH.US,D,20150330,000000,29.6558,29.9312,29.518,29.6897,545943,0
+ACH.US,D,20150331,000000,29.5519,29.7056,29.1267,29.1865,696717,0
+ACH.US,D,20150401,000000,29.2035,29.2035,28.6974,28.8951,667330,0
+ACH.US,D,20150402,000000,28.93,29.2425,28.8951,29.0668,368907,0
+ACH.US,D,20150406,000000,28.9909,29.1107,28.8521,29.0338,494466,0
+ACH.US,D,20150407,000000,29.0758,29.2764,28.9909,29.0668,502525,0
+ACH.US,D,20150408,000000,29.0588,29.1725,28.6904,28.7564,785466,0
+ACH.US,D,20150409,000000,28.7644,28.9979,28.6615,28.93,738313,0
+ACH.US,D,20150410,000000,29.0338,29.2035,28.8421,28.9909,400559,0
+ACH.US,D,20150413,000000,28.945,29.1546,28.8951,28.92,474293,0
+ACH.US,D,20150414,000000,28.7324,28.91,28.4718,28.7644,626519,0
+ACH.US,D,20150415,000000,28.8521,29.0149,28.4559,28.4818,556473,0
+ACH.US,D,20150416,000000,28.4109,28.6115,28.2811,28.5845,842830,0
+ACH.US,D,20150417,000000,28.351,28.5407,28.2811,28.3939,457598,0
+ACH.US,D,20150420,000000,28.5687,28.8331,28.4289,28.4648,486639,0
+ACH.US,D,20150421,000000,28.5507,28.7044,28.4818,28.6974,1288557,0
+ACH.US,D,20150422,000000,28.6904,28.8951,28.4459,28.8421,780897,0
+ACH.US,D,20150423,000000,28.7733,28.8861,28.6365,28.7813,562404,0
+ACH.US,D,20150424,000000,28.8611,29.2135,28.7913,29.0758,791701,0
+ACH.US,D,20150427,000000,29.1107,29.2484,28.6025,28.8241,778511,0
+ACH.US,D,20150428,000000,28.386,31.195,28.386,30.1908,3045295,0
+ACH.US,D,20150429,000000,30.1219,30.1728,29.4221,29.5599,833815,0
+ACH.US,D,20150430,000000,29.4131,29.7515,29.0238,29.0848,776075,0
+ACH.US,D,20150501,000000,29.1017,29.2425,28.8611,29.0938,484031,0
+ACH.US,D,20150504,000000,29.0758,29.483,29.0758,29.3014,454119,0
+ACH.US,D,20150505,000000,29.3244,29.4551,28.8771,28.92,411342,0
+ACH.US,D,20150506,000000,29.0668,29.1546,28.6904,28.8521,450504,0
+ACH.US,D,20150507,000000,28.8171,29.2844,28.6974,28.9819,390019,0
+ACH.US,D,20150508,000000,29.1805,29.3334,28.8861,28.93,495052,0
+ACH.US,D,20150511,000000,28.8861,29.0508,28.7324,28.7813,416556,0
+ACH.US,D,20150512,000000,28.6365,28.945,28.369,28.8171,476602,0
+ACH.US,D,20150513,000000,28.8171,29.1017,28.6815,28.7044,373892,0
+ACH.US,D,20150514,000000,28.7733,29.0508,28.6515,29.0238,371457,0
+ACH.US,D,20150515,000000,29.0059,29.2844,28.7564,29.0508,361893,0
+ACH.US,D,20150518,000000,28.9819,29.4641,28.945,29.3244,434807,0
+ACH.US,D,20150519,000000,29.3014,29.3792,29.2325,29.2934,416906,0
+ACH.US,D,20150520,000000,29.4131,29.509,29.2484,29.3632,283002,0
+ACH.US,D,20150521,000000,29.4051,29.5759,29.2574,29.4471,501654,0
+ACH.US,D,20150522,000000,29.3792,29.7585,29.3722,29.5,392443,0
+ACH.US,D,20150526,000000,29.3792,29.4131,29.0059,29.0238,354567,0
+ACH.US,D,20150527,000000,28.9979,29.2425,28.7733,29.2135,367285,0
+ACH.US,D,20150528,000000,29.1197,29.3971,28.965,29.1466,800103,0
+ACH.US,D,20150529,000000,29.0508,29.1466,28.6265,28.7404,521829,0
+ACH.US,D,20150601,000000,28.8421,29.1546,28.6115,28.8951,387035,0
+ACH.US,D,20150602,000000,28.7913,28.9819,28.5687,28.7124,372420,0
+ACH.US,D,20150603,000000,28.7044,28.938,28.4988,28.8171,367752,0
+ACH.US,D,20150604,000000,28.7224,28.8171,28.5407,28.6205,414473,0
+ACH.US,D,20150605,000000,28.6205,28.6365,28.2651,28.5597,499451,0
+ACH.US,D,20150608,000000,28.5766,28.6115,28.351,28.36,357430,0
+ACH.US,D,20150609,000000,28.351,28.5845,28.2811,28.386,368283,0
+ACH.US,D,20150610,000000,28.4718,29.1017,28.386,29.0848,997300,0
+ACH.US,D,20150611,000000,29.1895,29.5828,29.0608,29.5659,896887,0
+ACH.US,D,20150612,000000,29.4341,29.6188,29.3484,29.54,679361,0
+ACH.US,D,20150615,000000,29.3484,29.5828,29.1825,29.3672,771876,0
+ACH.US,D,20150616,000000,29.4001,29.7136,29.2884,29.6697,664859,0
+ACH.US,D,20150617,000000,29.7495,29.7495,29.4601,29.5729,496979,0
+ACH.US,D,20150618,000000,29.7036,29.8784,29.5729,29.7655,502272,0
+ACH.US,D,20150619,000000,29.8864,29.8864,29.5729,29.7835,660952,0
+ACH.US,D,20150622,000000,29.8444,29.9921,29.6697,29.7835,620908,0
+ACH.US,D,20150623,000000,29.8164,29.8964,29.7136,29.8074,413374,0
+ACH.US,D,20150624,000000,29.7745,29.8704,29.5579,29.6188,690639,0
+ACH.US,D,20150625,000000,29.7316,29.9124,29.47,29.8964,559693,0
+ACH.US,D,20150626,000000,29.8964,30.0171,29.7405,29.9312,1015474,0
+ACH.US,D,20150629,000000,29.7565,30.07,29.5659,29.6088,669695,0
+ACH.US,D,20150630,000000,29.8074,29.8524,29.47,29.5489,677812,0
+ACH.US,D,20150701,000000,29.6697,29.7745,29.505,29.5489,723891,0
+ACH.US,D,20150702,000000,29.6458,29.6458,28.7913,28.8781,634484,0
+ACH.US,D,20150706,000000,28.7314,29.0878,28.4618,28.9929,515965,0
+ACH.US,D,20150707,000000,29.0438,29.1975,28.7114,29.1755,416545,0
+ACH.US,D,20150708,000000,29.0258,29.2265,28.7644,28.8871,382603,0
+ACH.US,D,20150709,000000,29.2265,29.2265,28.7644,28.8331,440597,0
+ACH.US,D,20150710,000000,29.1227,29.5729,29.0678,29.3384,397447,0
+ACH.US,D,20150713,000000,29.54,29.6787,29.4431,29.6528,282377,0
+ACH.US,D,20150714,000000,29.6188,29.7316,29.524,29.6188,350714,0
+ACH.US,D,20150715,000000,29.6956,29.8264,29.5489,29.7565,348661,0
+ACH.US,D,20150716,000000,29.8864,30.0011,29.7565,29.9571,357747,0
+ACH.US,D,20150717,000000,29.9472,30.0261,29.8524,29.9213,544617,0
+ACH.US,D,20150720,000000,29.9741,30.0171,29.8005,29.9213,569241,0
+ACH.US,D,20150721,000000,29.8864,30.053,29.8074,29.8614,554397,0
+ACH.US,D,20150722,000000,29.7655,30.1838,29.7655,30.1548,418385,0
+ACH.US,D,20150723,000000,30.1918,30.2098,29.6528,29.6956,777286,0
+ACH.US,D,20150724,000000,29.5729,29.6088,29.1486,29.1975,618953,0
+ACH.US,D,20150727,000000,29.1486,29.8264,28.9839,29.515,998904,0
+ACH.US,D,20150728,000000,29.479,30.8945,28.7733,30.685,2541966,0
+ACH.US,D,20150729,000000,30.693,30.7019,30.0261,30.114,1068868,0
+ACH.US,D,20150730,000000,30.07,30.4514,29.9571,30.4424,646106,0
+ACH.US,D,20150731,000000,30.5561,30.7988,30.3225,30.5561,726194,0
+ACH.US,D,20150803,000000,30.5731,30.676,30.089,30.3046,396217,0
+ACH.US,D,20150804,000000,30.3904,30.4694,30.0081,30.1918,628156,0
+ACH.US,D,20150805,000000,30.3125,30.4514,29.9651,30.1748,551865,0
+ACH.US,D,20150806,000000,30.1918,30.3046,29.9741,30.089,1162033,0
+ACH.US,D,20150807,000000,29.9213,30.1648,29.7655,30.1648,521833,0
+ACH.US,D,20150810,000000,30.2686,30.5191,30.2517,30.4594,485816,0
+ACH.US,D,20150811,000000,30.3225,30.5043,30.2348,30.4074,379317,0
+ACH.US,D,20150812,000000,30.2098,30.5043,29.9392,30.4164,570275,0
+ACH.US,D,20150813,000000,30.3655,30.5371,30.1838,30.2866,476957,0
+ACH.US,D,20150814,000000,30.1838,30.5043,30.061,30.4334,584432,0
+ACH.US,D,20150817,000000,30.2098,30.5811,30.053,30.5731,403427,0
+ACH.US,D,20150818,000000,30.591,30.7628,30.5191,30.624,209078,0
+ACH.US,D,20150819,000000,30.5641,30.8676,30.2008,30.658,441629,0
+ACH.US,D,20150820,000000,30.3485,30.5731,29.8074,29.8264,297566,0
+ACH.US,D,20150821,000000,29.3582,29.6697,29.1127,29.1576,632643,0
+ACH.US,D,20150824,000000,27.9318,28.8621,27.8449,28.3909,927035,0
+ACH.US,D,20150825,000000,29.0358,29.0358,28.1754,28.1914,643345,0
+ACH.US,D,20150826,000000,28.6415,29.1227,27.9478,29.0878,782578,0
+ACH.US,D,20150827,000000,29.3294,29.7316,28.911,29.7226,771760,0
+ACH.US,D,20150828,000000,29.7226,29.8164,29.3832,29.5489,613196,0
+ACH.US,D,20150831,000000,29.497,29.7835,29.497,29.54,591563,0
+ACH.US,D,20150901,000000,28.921,29.3484,28.8331,28.9031,690064,0
+ACH.US,D,20150902,000000,29.1755,29.3194,28.7913,29.1675,462458,0
+ACH.US,D,20150903,000000,29.2165,29.3672,29.0878,29.1895,625047,0
+ACH.US,D,20150904,000000,28.8331,29.3752,28.8331,29.1297,533453,0
+ACH.US,D,20150908,000000,29.497,29.6787,29.3294,29.6278,292156,0
+ACH.US,D,20150909,000000,29.8264,29.8344,29.2075,29.2714,375351,0
+ACH.US,D,20150910,000000,29.2265,29.5828,29.1127,29.524,478670,0
+ACH.US,D,20150911,000000,29.526,29.9621,29.3592,29.8394,294439,0
+ACH.US,D,20150914,000000,29.8834,29.9801,29.6118,29.6737,247955,0
+ACH.US,D,20150915,000000,29.6907,30.1908,29.6827,30.112,303695,0
+ACH.US,D,20150916,000000,30.086,30.3046,29.9701,30.2417,371192,0
+ACH.US,D,20150917,000000,30.1818,30.4793,30.05,30.094,392293,0
+ACH.US,D,20150918,000000,29.7785,30.041,29.6298,29.6827,573688,0
+ACH.US,D,20150921,000000,29.8124,30.1988,29.6208,29.6737,344581,0
+ACH.US,D,20150922,000000,29.3494,29.507,29.1287,29.3304,298667,0
+ACH.US,D,20150923,000000,29.4451,29.5429,29.1755,29.2884,290102,0
+ACH.US,D,20150924,000000,29.1665,29.3682,28.937,29.2365,265624,0
+ACH.US,D,20150925,000000,29.4201,29.4201,28.5786,28.7962,413104,0
+ACH.US,D,20150928,000000,28.7274,28.7274,28.0076,28.4728,604602,0
+ACH.US,D,20150929,000000,28.4728,28.7174,28.2442,28.4648,546282,0
+ACH.US,D,20150930,000000,28.6944,28.8591,27.9398,27.9657,927979,0
+ACH.US,D,20151001,000000,28.0265,28.7454,27.9218,28.5617,614919,0
+ACH.US,D,20151002,000000,28.2891,29.4361,28.2791,29.4281,642561,0
+ACH.US,D,20151005,000000,29.7445,29.8564,29.481,29.8394,798809,0
+ACH.US,D,20151006,000000,29.8035,29.8294,29.1895,29.4361,506418,0
+ACH.US,D,20151007,000000,29.533,30.2168,29.4451,30.1458,630913,0
+ACH.US,D,20151008,000000,30.1458,30.3046,29.7266,30.067,600414,0
+ACH.US,D,20151009,000000,30.077,30.5122,30.077,30.3724,452512,0
+ACH.US,D,20151012,000000,30.4074,30.609,30.2248,30.4953,635821,0
+ACH.US,D,20151013,000000,30.4604,30.7928,30.1908,30.2078,551533,0
+ACH.US,D,20151014,000000,30.2248,30.5052,29.7695,29.8035,635365,0
+ACH.US,D,20151015,000000,29.8394,30.031,29.6398,29.9701,795947,0
+ACH.US,D,20151016,000000,30.112,30.4424,30.112,30.2946,770135,0
+ACH.US,D,20151019,000000,30.2576,30.5122,30.2576,30.3485,700280,0
+ACH.US,D,20151020,000000,30.3485,30.621,30.3385,30.5571,380345,0
+ACH.US,D,20151021,000000,30.641,30.641,30.1988,30.4514,416761,0
+ACH.US,D,20151022,000000,30.7388,30.7388,30.067,30.2576,874641,0
+ACH.US,D,20151023,000000,30.4604,30.8536,30.1818,30.641,1195236,0
+ACH.US,D,20151026,000000,30.687,31.0194,30.5651,30.8266,1282266,0
+ACH.US,D,20151027,000000,30.7658,31.212,30.626,30.9235,1122713,0
+ACH.US,D,20151028,000000,31.8978,31.9058,30.4514,31.171,2325828,0
+ACH.US,D,20151029,000000,31.0891,31.5714,31.0623,31.2758,1843736,0
+ACH.US,D,20151030,000000,31.2828,31.766,31.178,31.3896,2174837,0
+ACH.US,D,20151102,000000,31.6073,31.8449,31.4216,31.722,1170930,0
+ACH.US,D,20151103,000000,31.731,31.748,31.3338,31.5444,823817,0
+ACH.US,D,20151104,000000,31.6533,31.8708,31.5444,31.748,696865,0
+ACH.US,D,20151105,000000,31.8449,31.9228,31.5714,31.9058,666886,0
+ACH.US,D,20151106,000000,31.8538,31.8978,31.5534,31.8888,420646,0
+ACH.US,D,20151109,000000,31.801,32.0276,31.6253,31.9476,655657,0
+ACH.US,D,20151110,000000,31.9148,32.4219,31.9148,32.4139,717596,0
+ACH.US,D,20151111,000000,32.5616,33.0098,32.4568,32.8341,1601717,0
+ACH.US,D,20151112,000000,32.6324,32.8341,32.282,32.308,1877999,0
+ACH.US,D,20151113,000000,32.2213,32.5986,32.1354,32.4468,931861,0
+ACH.US,D,20151116,000000,32.5276,33.0876,32.4468,33.0518,708464,0
+ACH.US,D,20151117,000000,33.1046,33.446,32.929,33.3153,975948,0
+ACH.US,D,20151118,000000,33.2963,33.8933,33.1306,33.8663,726621,0
+ACH.US,D,20151119,000000,33.7864,34.033,33.2534,33.3243,982688,0
+ACH.US,D,20151120,000000,33.481,33.481,33.1046,33.1745,932774,0
+ACH.US,D,20151123,000000,33.2454,33.489,33.1496,33.466,617435,0
+ACH.US,D,20151124,000000,33.2004,33.3592,33.1226,33.3333,797319,0
+ACH.US,D,20151125,000000,33.403,33.9033,33.2804,33.7705,721365,0
+ACH.US,D,20151127,000000,33.7784,34.3385,33.7615,34.1628,470784,0
+ACH.US,D,20151130,000000,34.3195,34.4024,33.6566,33.7166,838207,0
+ACH.US,D,20151201,000000,33.8134,34.0849,33.8034,33.9522,761187,0
+ACH.US,D,20151202,000000,33.8933,34.066,33.489,33.6128,604890,0
+ACH.US,D,20151203,000000,33.6217,33.6726,32.6414,32.879,838908,0
+ACH.US,D,20151204,000000,33.0358,33.3053,32.318,32.5796,1360844,0
+ACH.US,D,20151207,000000,32.5526,32.6504,32.1064,32.37,875326,0
+ACH.US,D,20151208,000000,32.2033,32.4568,31.9946,32.0356,666403,0
+ACH.US,D,20151209,000000,31.9148,32.2213,31.5714,31.6073,755743,0
+ACH.US,D,20151210,000000,31.6533,31.9476,31.4675,31.766,595160,0
+ACH.US,D,20151211,000000,31.3796,31.75,31.183,31.237,608486,0
+ACH.US,D,20151214,000000,31.191,31.6173,31.1311,31.6004,663797,0
+ACH.US,D,20151215,000000,31.6363,31.9806,31.6004,31.9516,660773,0
+ACH.US,D,20151216,000000,32.0934,32.296,31.81,32.2003,574119,0
+ACH.US,D,20151217,000000,32.2003,32.34,31.8918,31.9008,1750717,0
+ACH.US,D,20151218,000000,31.795,31.8728,31.4496,31.5034,1004994,0
+ACH.US,D,20151221,000000,31.6552,31.74,31.256,31.5374,574687,0
+ACH.US,D,20151222,000000,31.6453,31.81,31.3158,31.758,597937,0
+ACH.US,D,20151223,000000,31.8658,32.0574,31.6771,32.0406,331061,0
+ACH.US,D,20151224,000000,31.9806,32.2003,31.8818,32.0406,238876,0
+ACH.US,D,20151228,000000,31.9886,32.4209,31.8918,32.4049,439233,0
+ACH.US,D,20151229,000000,32.6066,32.6504,32.4448,32.5886,310594,0
+ACH.US,D,20151230,000000,32.4818,32.6774,32.4279,32.5007,352800,0
+ACH.US,D,20151231,000000,32.4209,32.4948,31.724,31.724,355682,0
+ACH.US,D,20160104,000000,31.3707,31.3707,30.9324,31.21,730994,0
+ACH.US,D,20160105,000000,31.247,31.4306,30.9984,31.1501,528084,0
+ACH.US,D,20160106,000000,30.7608,31.3248,30.7608,31.2908,614957,0
+ACH.US,D,20160107,000000,30.7878,31.1061,30.645,30.691,608381,0
+ACH.US,D,20160108,000000,30.8486,30.8586,30.2636,30.3495,497143,0
+ACH.US,D,20160111,000000,30.5062,30.7878,29.6258,29.8364,555635,0
+ACH.US,D,20160112,000000,30.085,30.2766,29.7036,30.1279,571507,0
+ACH.US,D,20160113,000000,30.1369,30.2866,29.2824,29.3234,546615,0
+ACH.US,D,20160114,000000,29.3971,30.2766,29.2544,30.049,619076,0
+ACH.US,D,20160115,000000,29.3523,29.6956,29.0109,29.6618,720030,0
+ACH.US,D,20160119,000000,29.8904,29.9781,29.4321,29.6787,372917,0
+ACH.US,D,20160120,000000,29.2644,29.7585,28.6285,29.521,679464,0
+ACH.US,D,20160121,000000,29.5898,29.5898,28.909,29.0518,548341,0
+ACH.US,D,20160122,000000,29.2994,30.0051,29.1905,29.9881,944046,0
+ACH.US,D,20160125,000000,29.9164,29.9422,29.3792,29.4231,426633,0
+ACH.US,D,20160126,000000,29.4661,30.085,29.4401,30.066,393265,0
+ACH.US,D,20160127,000000,30.0231,30.4813,29.5898,29.7495,555569,0
+ACH.US,D,20160128,000000,29.9781,29.9781,29.3523,29.502,379329,0
+ACH.US,D,20160129,000000,29.5898,30.5681,29.5898,30.5511,805621,0
+ACH.US,D,20160201,000000,30.3914,30.9105,30.2078,30.7248,677942,0
+ACH.US,D,20160202,000000,30.4084,30.629,30.3345,30.4264,428534,0
+ACH.US,D,20160203,000000,30.663,30.7198,29.9781,30.4973,590571,0
+ACH.US,D,20160204,000000,30.3575,30.673,29.9641,30.3125,542023,0
+ACH.US,D,20160205,000000,30.2078,30.3734,29.8814,30.2168,986960,0
+ACH.US,D,20160208,000000,29.9084,30.5411,29.6956,30.3575,1103318,0
+ACH.US,D,20160209,000000,31.229,34.3854,31.229,32.6135,3013808,0
+ACH.US,D,20160210,000000,32.7922,33.9442,32.6684,33.416,1921331,0
+ACH.US,D,20160211,000000,32.9859,33.5839,32.7922,33.1606,1392391,0
+ACH.US,D,20160212,000000,33.2394,33.6776,32.9579,33.5389,1297801,0
+ACH.US,D,20160216,000000,33.7595,34.044,33.5389,33.979,1169482,0
+ACH.US,D,20160217,000000,34.1229,34.579,33.9093,34.4203,1202091,0
+ACH.US,D,20160218,000000,34.3954,34.7996,34.2965,34.4203,1232741,0
+ACH.US,D,20160219,000000,34.4203,34.4933,34.1579,34.2626,875468,0
+ACH.US,D,20160222,000000,34.588,35.18,34.1907,34.8795,1021217,0
+ACH.US,D,20160223,000000,34.7199,34.7389,34.048,34.2286,1066051,0
+ACH.US,D,20160224,000000,33.8853,34.3594,33.7336,34.3225,612307,0
+ACH.US,D,20160225,000000,34.3594,35.0313,34.3594,34.8366,792532,0
+ACH.US,D,20160226,000000,35.0123,35.1989,34.597,34.7467,740050,0
+ACH.US,D,20160229,000000,34.7467,35.3167,34.6769,34.7467,1118644,0
+ACH.US,D,20160301,000000,34.8985,34.8985,34.5361,34.8546,884292,0
+ACH.US,D,20160302,000000,34.7129,34.9424,34.57,34.7747,557643,0
+ACH.US,D,20160303,000000,34.7916,35.0851,34.4543,35.0313,618678,0
+ACH.US,D,20160304,000000,34.7916,35.4695,34.7916,35.1989,760656,0
+ACH.US,D,20160307,000000,35.0123,35.4016,34.7389,35.2509,768490,0
+ACH.US,D,20160308,000000,35.1001,35.4445,34.9853,35.0931,674151,0
+ACH.US,D,20160309,000000,35.18,35.5743,35.0473,35.1081,454250,0
+ACH.US,D,20160310,000000,35.2509,35.3926,34.4373,34.6499,1070654,0
+ACH.US,D,20160311,000000,35.0203,35.8429,34.8585,35.7889,675973,0
+ACH.US,D,20160314,000000,35.6033,35.8169,34.9674,35.6412,645719,0
+ACH.US,D,20160315,000000,35.3128,35.6481,35.1061,35.4375,527668,0
+ACH.US,D,20160316,000000,35.0831,35.5673,34.8336,35.3466,726754,0
+ACH.US,D,20160317,000000,35.2409,35.2409,34.6639,34.9584,963150,0
+ACH.US,D,20160318,000000,34.8585,35.3397,34.8506,35.0981,1358589,0
+ACH.US,D,20160321,000000,35.0831,35.179,34.8336,35.0911,566020,0
+ACH.US,D,20160322,000000,35.0003,35.3926,34.9035,35.135,439955,0
+ACH.US,D,20160323,000000,35.179,35.4096,35.0543,35.154,403041,0
+ACH.US,D,20160324,000000,35.0383,35.2499,34.7438,34.9674,502803,0
+ACH.US,D,20160328,000000,35.0981,35.188,34.5391,34.8336,702335,0
+ACH.US,D,20160329,000000,34.8865,35.9596,34.574,35.9496,931115,0
+ACH.US,D,20160330,000000,35.9955,36.0914,35.5853,35.8069,467710,0
+ACH.US,D,20160331,000000,35.718,36.1103,35.4795,35.8708,429166,0
+ACH.US,D,20160401,000000,35.7979,36.4727,35.6731,36.4628,527406,0
+ACH.US,D,20160404,000000,36.4189,36.4189,36.1193,36.1873,429973,0
+ACH.US,D,20160405,000000,35.8977,36.3499,35.8977,35.9586,559089,0
+ACH.US,D,20160406,000000,35.9855,36.5106,35.9855,36.4628,531858,0
+ACH.US,D,20160407,000000,36.1703,36.3349,35.5035,35.8349,555641,0
+ACH.US,D,20160408,000000,36.0305,36.0864,35.6651,35.7889,243155,0
+ACH.US,D,20160411,000000,35.748,35.8609,35.2859,35.3128,545924,0
+ACH.US,D,20160412,000000,35.3039,35.7011,35.2699,35.4096,511567,0
+ACH.US,D,20160413,000000,35.6571,36.3399,35.5124,36.2261,480421,0
+ACH.US,D,20160414,000000,36.2071,36.2651,35.8888,35.9666,409150,0
+ACH.US,D,20160415,000000,35.8708,36.3309,35.8708,36.287,425419,0
+ACH.US,D,20160418,000000,36.2071,36.6515,36.2071,36.5515,462089,0
+ACH.US,D,20160419,000000,36.7213,36.8091,36.4727,36.5605,293520,0
+ACH.US,D,20160420,000000,34.026,34.1409,32.329,33.2804,2787623,0
+ACH.US,D,20160421,000000,32.872,33.1106,32.1264,32.374,1589189,0
+ACH.US,D,20160422,000000,32.384,32.8092,32.1983,32.8092,1135729,0
+ACH.US,D,20160425,000000,32.6684,32.925,32.6066,32.908,1186604,0
+ACH.US,D,20160426,000000,32.882,33.2524,32.863,33.0488,801137,0
+ACH.US,D,20160427,000000,33.1206,33.2444,32.5786,32.6944,737228,0
+ACH.US,D,20160428,000000,32.5266,32.837,32.1883,32.4438,887985,0
+ACH.US,D,20160429,000000,32.294,32.374,31.9836,32.294,614740,0
+ACH.US,D,20160502,000000,32.286,32.5936,31.5154,31.9476,1170120,0
+ACH.US,D,20160503,000000,31.806,32.0126,31.5464,31.753,892756,0
+ACH.US,D,20160504,000000,31.3906,31.5284,30.641,31.247,1809838,0
+ACH.US,D,20160505,000000,31.0862,31.4506,30.8376,31.2908,1113874,0
+ACH.US,D,20160506,000000,31.1051,31.719,31.0244,31.4216,835730,0
+ACH.US,D,20160509,000000,31.4954,32.0206,31.3806,31.719,1707261,0
+ACH.US,D,20160510,000000,31.9396,32.323,31.719,32.0036,752245,0
+ACH.US,D,20160511,000000,32.0446,32.4618,31.9476,32.0126,902137,0
+ACH.US,D,20160512,000000,31.9936,32.9789,31.9656,32.7853,1332968,0
+ACH.US,D,20160513,000000,32.7563,32.9879,32.313,32.384,890857,0
+ACH.US,D,20160516,000000,32.4438,32.9949,32.352,32.8281,883690,0
+ACH.US,D,20160517,000000,32.7853,32.9879,32.0634,32.1983,771659,0
+ACH.US,D,20160518,000000,32.1174,32.329,31.814,32.1604,795643,0
+ACH.US,D,20160519,000000,31.9656,32.4279,31.9008,32.323,518159,0
+ACH.US,D,20160520,000000,32.4438,32.854,32.374,32.7124,728624,0
+ACH.US,D,20160523,000000,32.7853,32.891,32.2401,32.374,593658,0
+ACH.US,D,20160524,000000,32.4438,33.0667,32.379,33.0049,607057,0
+ACH.US,D,20160525,000000,32.9879,33.2264,32.5976,32.6066,774794,0
+ACH.US,D,20160526,000000,32.5696,32.8181,32.4199,32.4808,667019,0
+ACH.US,D,20160527,000000,32.5266,33.0846,32.376,32.932,611011,0
+ACH.US,D,20160531,000000,33.0318,33.1556,32.7563,33.0926,553677,0
+ACH.US,D,20160601,000000,32.916,33.1815,32.7763,33.0398,508530,0
+ACH.US,D,20160602,000000,32.9949,33.3862,32.9949,33.3772,324366,0
+ACH.US,D,20160603,000000,33.412,33.412,33.1556,33.3503,306914,0
+ACH.US,D,20160606,000000,33.3333,33.5539,33.2624,33.458,487136,0
+ACH.US,D,20160607,000000,33.405,33.6806,33.3682,33.483,253492,0
+ACH.US,D,20160608,000000,33.5109,33.8693,33.3153,33.7575,420731,0
+ACH.US,D,20160609,000000,33.7495,34.1409,33.6766,34.049,474502,0
+ACH.US,D,20160610,000000,33.7575,34.009,33.5359,33.5809,527379,0
+ACH.US,D,20160613,000000,33.5948,33.6906,33.1925,33.2104,543394,0
+ACH.US,D,20160614,000000,33.1745,33.3533,33.0498,33.2104,489068,0
+ACH.US,D,20160615,000000,33.3273,33.3622,32.4209,32.5047,935240,0
+ACH.US,D,20160616,000000,32.353,32.8271,32.1384,32.7843,698841,0
+ACH.US,D,20160617,000000,32.854,33.1026,32.2103,32.5756,654461,0
+ACH.US,D,20160620,000000,32.8271,33.1216,32.6125,32.846,477513,0
+ACH.US,D,20160621,000000,32.899,33.0578,32.8271,32.9509,349851,0
+ACH.US,D,20160622,000000,33.0578,33.416,32.9959,33.2284,1365193,0
+ACH.US,D,20160623,000000,33.5149,33.8513,33.47,33.8513,467064,0
+ACH.US,D,20160624,000000,32.8082,33.5948,32.8012,33.1116,1642285,0
+ACH.US,D,20160627,000000,32.942,33.0498,32.299,32.3889,711342,0
+ACH.US,D,20160628,000000,32.5326,32.7293,32.334,32.5416,766291,0
+ACH.US,D,20160629,000000,32.6394,33.0059,32.5806,32.8171,1393693,0
+ACH.US,D,20160630,000000,32.891,33.416,32.7843,33.4,903444,0
+ACH.US,D,20160701,000000,33.3353,33.7465,33.2054,33.7186,489414,0
+ACH.US,D,20160705,000000,33.6397,33.6816,33.4,33.478,379251,0
+ACH.US,D,20160706,000000,33.3183,33.7725,33.3183,33.6586,479396,0
+ACH.US,D,20160707,000000,33.6397,33.9691,33.5759,33.6028,452744,0
+ACH.US,D,20160708,000000,33.8264,34.067,33.7465,33.9153,589058,0
+ACH.US,D,20160711,000000,33.9342,34.1229,33.7984,33.9582,416243,0
+ACH.US,D,20160712,000000,34.033,34.2017,33.7725,33.9422,507158,0
+ACH.US,D,20160713,000000,34.0939,34.1489,33.7276,33.7725,531591,0
+ACH.US,D,20160714,000000,33.6816,33.6816,32.0844,32.1214,2218604,0
+ACH.US,D,20160715,000000,32.299,32.343,31.8578,32.0396,1147656,0
+ACH.US,D,20160718,000000,32.1554,32.4418,32.0524,32.2023,598743,0
+ACH.US,D,20160719,000000,32.1554,32.4328,32.0216,32.1923,693808,0
+ACH.US,D,20160720,000000,32.4328,32.5047,32.1024,32.1643,837811,0
+ACH.US,D,20160721,000000,32.343,32.38,31.8888,31.9496,692723,0
+ACH.US,D,20160722,000000,31.9966,32.1024,31.728,31.8439,681515,0
+ACH.US,D,20160725,000000,31.781,32.0844,31.763,31.9238,1236573,0
+ACH.US,D,20160726,000000,31.9786,32.1384,31.8439,32.0564,843583,0
+ACH.US,D,20160727,000000,32.1384,32.1384,31.8528,31.9686,641455,0
+ACH.US,D,20160728,000000,31.8528,32.0306,31.825,31.9068,461126,0
+ACH.US,D,20160729,000000,31.816,32.0564,31.763,31.9068,1069577,0
+ACH.US,D,20160801,000000,31.8988,32.0216,31.5844,31.6193,683106,0
+ACH.US,D,20160802,000000,31.5384,31.6343,31.2898,31.5224,579977,0
+ACH.US,D,20160803,000000,31.5314,31.72,30.9564,31.5844,1914224,0
+ACH.US,D,20160804,000000,31.5144,31.6383,31.3058,31.4685,774527,0
+ACH.US,D,20160805,000000,31.5944,31.728,31.4306,31.6023,441718,0
+ACH.US,D,20160808,000000,31.5464,31.6433,31.226,31.2898,533032,0
+ACH.US,D,20160809,000000,31.2898,31.3737,30.7838,30.8226,876319,0
+ACH.US,D,20160810,000000,30.8866,30.9384,30.7068,30.8766,647259,0
+ACH.US,D,20160811,000000,31.0563,31.1171,30.8306,31.0723,461096,0
+ACH.US,D,20160812,000000,31.1011,31.1271,30.5381,30.5571,562270,0
+ACH.US,D,20160815,000000,30.5831,30.8117,30.3784,30.3784,517607,0
+ACH.US,D,20160816,000000,30.2437,30.3874,30.075,30.1468,396158,0
+ACH.US,D,20160817,000000,30.2706,30.3874,29.8144,30.3325,799029,0
+ACH.US,D,20160818,000000,30.2537,30.3954,30.1538,30.2616,481282,0
+ACH.US,D,20160819,000000,30.2616,30.3605,29.9871,30.1209,768875,0
+ACH.US,D,20160822,000000,30.1538,30.4774,30.1468,30.2796,1009781,0
+ACH.US,D,20160823,000000,30.3784,30.4224,30.2088,30.2537,587473,0
+ACH.US,D,20160824,000000,30.2886,30.3076,30.0081,30.056,431330,0
+ACH.US,D,20160825,000000,30.0051,30.1538,29.8874,29.9054,776851,0
+ACH.US,D,20160826,000000,29.9312,30.039,29.6996,29.9951,904084,0
+ACH.US,D,20160829,000000,30.084,30.3954,30.048,30.3155,515052,0
+ACH.US,D,20160830,000000,30.2886,30.7788,30.2886,30.7418,598100,0
+ACH.US,D,20160831,000000,30.653,30.8306,30.5281,30.7068,1693284,0
+ACH.US,D,20160901,000000,30.681,30.8866,30.5651,30.8766,744944,0
+ACH.US,D,20160902,000000,31.0014,31.1011,30.8676,31.0204,590139,0
+ACH.US,D,20160906,000000,31.182,31.259,30.7608,30.8396,359542,0
+ACH.US,D,20160907,000000,30.8866,31.1011,30.7788,31.0394,911621,0
+ACH.US,D,20160908,000000,30.9764,31.0014,30.5033,30.5381,443824,0
+ACH.US,D,20160909,000000,30.3784,30.4044,29.7715,29.7715,645197,0
+ACH.US,D,20160912,000000,29.6488,30.2178,29.6288,30.1828,671312,0
+ACH.US,D,20160913,000000,30.097,30.3046,29.9004,30.2218,638133,0
+ACH.US,D,20160914,000000,30.2676,30.2676,29.9342,29.9701,1172005,0
+ACH.US,D,20160915,000000,29.9253,30.5261,29.9084,30.4644,488308,0
+ACH.US,D,20160916,000000,30.4644,30.5311,30.2766,30.3485,687562,0
+ACH.US,D,20160919,000000,30.3485,30.7218,30.2497,30.3575,284278,0
+ACH.US,D,20160920,000000,30.5631,30.643,30.2856,30.2856,384715,0
+ACH.US,D,20160921,000000,30.2497,30.5811,30.107,30.5261,472283,0
+ACH.US,D,20160922,000000,30.7888,31.201,30.7888,31.1491,468888,0
+ACH.US,D,20160923,000000,31.0224,31.23,30.8965,30.9784,604578,0
+ACH.US,D,20160926,000000,30.8316,31.3098,30.7848,31.158,901020,0
+ACH.US,D,20160927,000000,31.248,31.4904,31.168,31.4556,621016,0
+ACH.US,D,20160928,000000,31.5194,31.6083,31.238,31.4096,949130,0
+ACH.US,D,20160929,000000,31.3468,31.4646,30.8406,30.9235,532923,0
+ACH.US,D,20160930,000000,30.9684,31.3568,30.9684,31.2659,762231,0
+ACH.US,D,20161003,000000,31.0573,31.1331,30.684,30.7788,514655,0
+ACH.US,D,20161004,000000,30.8965,30.9055,30.2088,30.4464,602581,0
+ACH.US,D,20161005,000000,30.5721,30.7888,30.2088,30.3215,1066300,0
+ACH.US,D,20161006,000000,29.9164,30.4464,29.4121,30.4364,554808,0
+ACH.US,D,20161007,000000,30.4364,30.5551,30.2946,30.4554,399991,0
+ACH.US,D,20161010,000000,30.609,31.0753,30.5102,30.7698,410894,0
+ACH.US,D,20161011,000000,30.7238,30.7238,29.9253,30.097,408230,0
+ACH.US,D,20161012,000000,30.2128,30.3485,30.042,30.1588,671954,0
+ACH.US,D,20161013,000000,30.0161,30.1508,29.7286,29.7825,610299,0
+ACH.US,D,20161014,000000,29.9422,29.9611,29.6737,29.6827,473455,0
+ACH.US,D,20161017,000000,29.6827,29.7196,29.502,29.5739,362543,0
+ACH.US,D,20161018,000000,29.8454,30.097,29.7286,29.9701,415363,0
+ACH.US,D,20161019,000000,30.033,30.116,29.7365,29.9004,417097,0
+ACH.US,D,20161020,000000,29.9164,30.116,29.7096,29.9801,323748,0
+ACH.US,D,20161021,000000,29.7735,29.9164,29.5739,29.7825,412543,0
+ACH.US,D,20161024,000000,30.116,30.2576,29.8454,29.8524,297235,0
+ACH.US,D,20161025,000000,29.8624,29.9004,29.6058,29.7006,291893,0
+ACH.US,D,20161026,000000,29.6488,29.7455,29.2864,29.4311,577202,0
+ACH.US,D,20161027,000000,29.529,29.529,28.8901,29.0688,503540,0
+ACH.US,D,20161028,000000,28.8901,29.3682,28.7174,29.1416,498044,0
+ACH.US,D,20161031,000000,29.2425,29.3851,28.9061,29.2135,755223,0
+ACH.US,D,20161101,000000,29.3394,29.3394,28.7374,28.962,490806,0
+ACH.US,D,20161102,000000,29.0888,30.7238,28.7714,29.521,2105974,0
+ACH.US,D,20161103,000000,29.475,29.6648,28.8122,28.8631,1050358,0
+ACH.US,D,20161104,000000,28.962,29.7096,28.962,29.3762,1109691,0
+ACH.US,D,20161107,000000,29.2035,29.494,28.5825,28.7554,1388431,0
+ACH.US,D,20161108,000000,28.7274,29.1137,28.6265,28.8341,719568,0
+ACH.US,D,20161109,000000,28.5278,28.7903,27.3928,28.7624,1430179,0
+ACH.US,D,20161110,000000,29.0788,29.6827,29.0218,29.0688,962782,0
+ACH.US,D,20161111,000000,29.1057,29.521,29.0788,29.4561,896637,0
+ACH.US,D,20161114,000000,29.521,29.7635,29.4441,29.494,610302,0
+ACH.US,D,20161115,000000,29.494,30.079,29.3254,29.9084,1088701,0
+ACH.US,D,20161116,000000,29.8704,30.2128,29.8524,30.1239,516047,0
+ACH.US,D,20161117,000000,30.1239,30.7698,30.1239,30.7418,852923,0
+ACH.US,D,20161118,000000,30.7418,30.7418,30.2268,30.4104,1025675,0
+ACH.US,D,20161121,000000,30.5182,30.599,30.1788,30.2407,606169,0
+ACH.US,D,20161122,000000,30.2497,30.616,29.7905,30.599,696469,0
+ACH.US,D,20161123,000000,30.4744,30.8506,30.2766,30.8316,607517,0
+ACH.US,D,20161125,000000,30.8686,31.1131,30.8406,30.9484,329729,0
+ACH.US,D,20161128,000000,30.8606,31.0493,30.609,30.7698,898045,0
+ACH.US,D,20161129,000000,30.8965,31.201,30.7468,30.8686,575257,0
+ACH.US,D,20161130,000000,30.8406,31.0753,30.5182,30.5261,1120298,0
+ACH.US,D,20161201,000000,30.5182,30.8686,30.4104,30.7888,665444,0
+ACH.US,D,20161202,000000,30.8776,31.0493,30.4923,30.5102,481374,0
+ACH.US,D,20161205,000000,30.68,30.8876,30.5461,30.7608,495964,0
+ACH.US,D,20161206,000000,30.8506,30.9684,30.616,30.8316,317462,0
+ACH.US,D,20161207,000000,30.7978,30.9534,30.4923,30.7978,337531,0
+ACH.US,D,20161208,000000,30.9235,31.5194,30.7328,31.4016,649065,0
+ACH.US,D,20161209,000000,31.6981,31.8608,31.4556,31.789,419470,0
+ACH.US,D,20161212,000000,31.806,32.0485,31.5354,31.743,563280,0
+ACH.US,D,20161213,000000,31.9756,32.2561,31.748,32.1933,617573,0
+ACH.US,D,20161214,000000,32.1733,32.4199,31.3946,31.5954,892507,0
+ACH.US,D,20161215,000000,31.5374,31.8489,31.158,31.6931,507248,0
+ACH.US,D,20161216,000000,31.776,32.1204,31.5954,31.6731,1061657,0
+ACH.US,D,20161219,000000,31.5754,32.0036,31.4835,31.756,389034,0
+ACH.US,D,20161220,000000,31.82,32.0455,31.6063,31.803,392102,0
+ACH.US,D,20161221,000000,31.8838,31.9936,31.6582,31.8578,366345,0
+ACH.US,D,20161222,000000,31.9298,32.1184,31.4835,31.9656,561543,0
+ACH.US,D,20161223,000000,31.9936,32.316,31.9208,32.0554,351014,0
+ACH.US,D,20161227,000000,32.1204,32.6364,32.1204,32.4368,595412,0
+ACH.US,D,20161228,000000,32.4119,32.4828,31.8489,32.0216,646394,0
+ACH.US,D,20161229,000000,32.0376,32.4648,32.0376,32.275,382538,0
+ACH.US,D,20161230,000000,32.4548,32.4928,31.9208,32.0036,476604,0
+ACH.US,D,20170103,000000,32.1733,33.0448,31.9836,32.917,721376,0
+ACH.US,D,20170104,000000,32.9739,33.507,32.927,33.444,735483,0
+ACH.US,D,20170105,000000,33.48,33.48,33.0358,33.0826,571592,0
+ACH.US,D,20170106,000000,33.0826,33.2724,32.927,32.9539,404889,0
+ACH.US,D,20170109,000000,32.901,33.0826,32.6744,32.6824,851699,0
+ACH.US,D,20170110,000000,32.7553,33.1266,32.5646,33.0448,895696,0
+ACH.US,D,20170111,000000,32.9539,33.0358,32.5196,32.7553,676501,0
+ACH.US,D,20170112,000000,32.7473,32.927,32.5456,32.7753,758240,0
+ACH.US,D,20170113,000000,32.917,33.5699,32.901,33.507,461868,0
+ACH.US,D,20170117,000000,33.464,33.5609,33.1176,33.2883,897243,0
+ACH.US,D,20170118,000000,33.434,33.5419,33.1266,33.3802,471212,0
+ACH.US,D,20170119,000000,33.3902,33.5519,32.8142,32.847,678681,0
+ACH.US,D,20170120,000000,32.8181,33.1176,32.5456,32.6464,764771,0
+ACH.US,D,20170123,000000,32.6195,32.8012,32.2203,32.7553,1273623,0
+ACH.US,D,20170124,000000,32.8012,33.2804,32.7104,33.0358,570826,0
+ACH.US,D,20170125,000000,33.1076,33.416,32.9539,33.2444,527581,0
+ACH.US,D,20170126,000000,33.1805,33.2724,32.6374,32.6914,737355,0
+ACH.US,D,20170127,000000,32.7293,33.0278,32.4548,32.4648,499933,0
+ACH.US,D,20170130,000000,32.2561,32.4828,32.0036,32.2033,567117,0
+ACH.US,D,20170131,000000,32.2113,32.6654,32.2113,32.5376,748043,0
+ACH.US,D,20170201,000000,32.5456,32.8181,32.321,32.4448,732872,0
+ACH.US,D,20170202,000000,32.4648,32.5286,32.2561,32.4279,568463,0
+ACH.US,D,20170203,000000,32.7104,32.7473,32.4748,32.6464,447534,0
+ACH.US,D,20170206,000000,32.5726,32.8181,32.374,32.5376,452321,0
+ACH.US,D,20170207,000000,32.6195,32.6464,32.2113,32.328,643354,0
+ACH.US,D,20170208,000000,32.337,32.4199,32.0455,32.328,883042,0
+ACH.US,D,20170209,000000,32.364,32.6274,32.293,32.5646,690302,0
+ACH.US,D,20170210,000000,32.5726,32.935,32.321,32.6026,902412,0
+ACH.US,D,20170213,000000,32.7014,32.8181,32.4808,32.5106,722341,0
+ACH.US,D,20170214,000000,32.4928,32.7553,32.293,32.7104,1769723,0
+ACH.US,D,20170215,000000,31.2768,31.9756,30.686,31.6661,2409549,0
+ACH.US,D,20170216,000000,31.5134,31.731,31.249,31.3208,1182247,0
+ACH.US,D,20170217,000000,31.3118,31.6731,31.212,31.6493,1121348,0
+ACH.US,D,20170221,000000,31.731,32.6744,31.6023,32.6115,1161737,0
+ACH.US,D,20170222,000000,32.6115,32.874,32.5726,32.5926,867291,0
+ACH.US,D,20170223,000000,32.6824,32.892,32.5376,32.6824,794981,0
+ACH.US,D,20170224,000000,32.6464,32.91,32.5106,32.892,436724,0
+ACH.US,D,20170227,000000,32.892,32.9999,32.6274,32.8012,420132,0
+ACH.US,D,20170228,000000,32.6464,32.847,32.2561,32.7194,781833,0
+ACH.US,D,20170301,000000,33.0448,33.1845,32.5826,33.0826,884159,0
+ACH.US,D,20170302,000000,33.0278,33.2634,32.7383,33.1895,762566,0
+ACH.US,D,20170303,000000,33.2814,33.3073,33.0677,33.2534,724771,0
+ACH.US,D,20170306,000000,33.1446,33.1446,32.4368,32.4368,515647,0
+ACH.US,D,20170307,000000,32.283,32.4029,32.1204,32.2282,551514,0
+ACH.US,D,20170308,000000,32.2651,32.7194,32.2651,32.3929,490443,0
+ACH.US,D,20170309,000000,32.4199,32.4868,32.1933,32.2651,519037,0
+ACH.US,D,20170310,000000,32.355,32.6195,32.1104,32.283,553914,0
+ACH.US,D,20170313,000000,32.2721,32.7104,32.2721,32.7024,598697,0
+ACH.US,D,20170314,000000,32.5186,32.7204,32.281,32.4818,503214,0
+ACH.US,D,20170315,000000,32.4918,32.8112,32.291,32.7293,940187,0
+ACH.US,D,20170316,000000,33.0208,33.3413,31.9806,31.9986,1505004,0
+ACH.US,D,20170317,000000,31.9516,32.0614,31.6861,31.824,2424998,0
+ACH.US,D,20170320,000000,31.815,32.299,31.751,32.0176,1052189,0
+ACH.US,D,20170321,000000,32.0076,32.1614,31.6323,31.6761,514535,0
+ACH.US,D,20170322,000000,31.6413,31.9426,30.9095,30.9644,862759,0
+ACH.US,D,20170323,000000,30.9744,31.1281,30.9185,30.9994,638303,0
+ACH.US,D,20170324,000000,30.9994,31.238,30.9275,31.1371,651693,0
+ACH.US,D,20170327,000000,30.9544,31.5874,30.9235,31.5394,880489,0
+ACH.US,D,20170328,000000,31.5324,31.6413,31.157,31.4036,506625,0
+ACH.US,D,20170329,000000,31.3856,31.5224,31.2938,31.2938,455866,0
+ACH.US,D,20170330,000000,31.3668,31.4396,31.248,31.3298,433732,0
+ACH.US,D,20170331,000000,31.2938,31.769,31.2758,31.6043,915014,0
+ACH.US,D,20170403,000000,31.6592,31.769,31.248,31.3578,594833,0
+ACH.US,D,20170404,000000,31.3856,31.3946,30.9994,31.1281,454147,0
+ACH.US,D,20170405,000000,31.2659,31.3208,30.7628,30.7718,526801,0
+ACH.US,D,20170406,000000,30.7918,31.157,30.7258,31.1471,680687,0
+ACH.US,D,20170407,000000,31.157,31.2659,30.9135,31.23,692169,0
+ACH.US,D,20170410,000000,30.5251,31.6043,30.4534,31.3757,995375,0
+ACH.US,D,20170411,000000,31.6223,31.759,31.5044,31.6691,473332,0
+ACH.US,D,20170412,000000,31.6413,31.6413,31.1281,31.238,452445,0
+ACH.US,D,20170413,000000,31.192,31.248,30.7528,30.7918,511015,0
+ACH.US,D,20170417,000000,30.8166,31.0384,30.7158,31.0284,428043,0
+ACH.US,D,20170418,000000,30.7628,30.7818,30.3545,30.4174,964684,0
+ACH.US,D,20170419,000000,30.591,30.591,24.4719,30.5172,746051,0
+ACH.US,D,20170420,000000,30.599,31.0284,30.4254,30.9744,663981,0
+ACH.US,D,20170421,000000,30.9544,31.0553,30.7918,30.9834,672138,0
+ACH.US,D,20170424,000000,31.257,31.3018,31.0553,31.1021,498757,0
+ACH.US,D,20170425,000000,31.176,31.3208,30.9644,31.22,713946,0
+ACH.US,D,20170426,000000,31.2938,31.6513,31.238,31.6043,687282,0
+ACH.US,D,20170427,000000,31.6513,31.816,31.5324,31.788,428039,0
+ACH.US,D,20170428,000000,31.788,31.788,31.5824,31.6513,471811,0
+ACH.US,D,20170501,000000,31.788,31.788,31.2848,31.6513,957569,0
+ACH.US,D,20170502,000000,31.6961,31.9436,31.6133,31.724,729103,0
+ACH.US,D,20170503,000000,30.7918,31.0553,29.3494,30.118,2574675,0
+ACH.US,D,20170504,000000,30.034,30.4254,29.9701,30.2078,940796,0
+ACH.US,D,20170505,000000,30.2168,30.3175,29.6787,29.9512,749459,0
+ACH.US,D,20170508,000000,29.9243,29.9243,29.1576,29.2954,993963,0
+ACH.US,D,20170509,000000,29.4231,29.5,29.0938,29.2205,978602,0
+ACH.US,D,20170510,000000,29.1845,29.9701,29.1017,29.7515,1055165,0
+ACH.US,D,20170511,000000,29.6966,29.7475,29.2305,29.7056,818290,0
+ACH.US,D,20170512,000000,29.6428,29.6428,29.3762,29.4581,608024,0
+ACH.US,D,20170515,000000,29.496,29.7795,29.477,29.7595,597797,0
+ACH.US,D,20170516,000000,29.7425,29.7695,29.3592,29.523,587249,0
+ACH.US,D,20170517,000000,29.2664,29.5599,29.1675,29.3204,680794,0
+ACH.US,D,20170518,000000,29.3592,29.6608,29.2764,29.4131,734009,0
+ACH.US,D,20170519,000000,29.4411,29.5868,29.3592,29.3941,752454,0
+ACH.US,D,20170522,000000,29.3682,29.5918,29.1775,29.2405,804199,0
+ACH.US,D,20170523,000000,29.3304,29.5958,29.2205,29.4501,819695,0
+ACH.US,D,20170524,000000,29.4321,29.486,29.1376,29.1775,509010,0
+ACH.US,D,20170525,000000,29.2564,29.5868,29.2015,29.3851,715180,0
+ACH.US,D,20170526,000000,29.3682,29.4031,29.0089,29.1476,397940,0
+ACH.US,D,20170530,000000,29.0748,29.1576,28.8451,29.0848,670887,0
+ACH.US,D,20170531,000000,29.1675,29.2065,28.7274,29.1197,1452724,0
+ACH.US,D,20170601,000000,29.2015,29.6608,29.1576,29.6608,644497,0
+ACH.US,D,20170602,000000,29.6867,29.9243,29.486,29.496,465169,0
+ACH.US,D,20170605,000000,29.4581,29.5828,29.2664,29.514,582240,0
+ACH.US,D,20170606,000000,29.3682,29.4351,28.8741,29.0089,496551,0
+ACH.US,D,20170607,000000,29.0938,29.1287,28.7554,28.8741,450572,0
+ACH.US,D,20170608,000000,28.9001,29.1775,28.8271,29.0648,478764,0
+ACH.US,D,20170609,000000,29.1107,29.7336,29.0189,29.4581,753872,0
+ACH.US,D,20170612,000000,29.4581,29.7875,29.3762,29.6787,771994,0
+ACH.US,D,20170613,000000,29.8035,29.8035,29.3722,29.5469,587392,0
+ACH.US,D,20170614,000000,29.3991,29.6298,29.1805,29.4551,698740,0
+ACH.US,D,20170615,000000,29.3812,29.4181,29.1805,29.3991,556982,0
+ACH.US,D,20170616,000000,29.2604,29.3154,28.8361,29.0408,1148986,0
+ACH.US,D,20170619,000000,29.0958,29.1705,28.8651,29.1705,759618,0
+ACH.US,D,20170620,000000,29.2504,29.2504,28.9669,28.9939,624820,0
+ACH.US,D,20170621,000000,29.1805,29.3543,29.0958,29.2604,455570,0
+ACH.US,D,20170622,000000,29.3812,29.8974,29.3812,29.6208,439421,0
+ACH.US,D,20170623,000000,29.6208,29.7575,29.1605,29.2604,1022960,0
+ACH.US,D,20170626,000000,29.2794,29.9154,29.2145,29.7865,457426,0
+ACH.US,D,20170627,000000,29.8324,30.067,29.6757,29.6946,505278,0
+ACH.US,D,20170628,000000,29.8594,30.035,29.7675,29.7675,403891,0
+ACH.US,D,20170629,000000,29.7775,29.8684,29.3344,29.538,286819,0
+ACH.US,D,20170630,000000,29.6668,29.7775,29.4321,29.6398,627855,0
+ACH.US,D,20170703,000000,29.6757,29.8324,29.483,29.6108,215742,0
+ACH.US,D,20170705,000000,29.6108,29.6608,29.0958,29.3891,445154,0
+ACH.US,D,20170706,000000,29.2345,29.4181,29.1047,29.1406,521774,0
+ACH.US,D,20170707,000000,29.2604,29.4361,29.0019,29.3074,372998,0
+ACH.US,D,20170710,000000,29.2245,29.473,29.1855,29.2345,607062,0
+ACH.US,D,20170711,000000,29.3074,29.3284,29.0628,29.2704,574630,0
+ACH.US,D,20170712,000000,29.2794,29.4641,29.2045,29.2045,612686,0
+ACH.US,D,20170713,000000,29.1805,29.1805,28.8741,28.9849,550275,0
+ACH.US,D,20170714,000000,29.0208,29.528,28.9011,29.3543,368216,0
+ACH.US,D,20170717,000000,29.3891,29.4271,29.1237,29.2794,465206,0
+ACH.US,D,20170718,000000,29.2794,29.2794,29.0488,29.1506,501071,0
+ACH.US,D,20170719,000000,29.2345,29.473,29.1855,29.4551,505247,0
+ACH.US,D,20170720,000000,29.4181,29.6208,29.3812,29.473,431734,0
+ACH.US,D,20170721,000000,29.6946,29.6946,29.2245,29.3244,464760,0
+ACH.US,D,20170724,000000,29.3344,29.5,29.2444,29.3543,390343,0
+ACH.US,D,20170725,000000,29.3891,29.9332,29.2794,29.9332,684408,0
+ACH.US,D,20170726,000000,29.9332,29.9332,29.5659,29.6588,536433,0
+ACH.US,D,20170727,000000,29.7775,29.7865,29.3722,29.6588,852022,0
+ACH.US,D,20170728,000000,29.7316,29.7865,29.5799,29.6946,534729,0
+ACH.US,D,20170731,000000,29.7316,29.7955,29.5938,29.6757,624846,0
+ACH.US,D,20170801,000000,29.7495,29.7775,29.3543,29.5659,665622,0
+ACH.US,D,20170802,000000,29.7775,29.7775,27.8699,27.9158,1634181,0
+ACH.US,D,20170803,000000,27.8519,27.9628,26.5921,26.7019,1301662,0
+ACH.US,D,20170804,000000,26.6759,26.8128,26.0671,26.1399,881777,0
+ACH.US,D,20170807,000000,26.0581,26.3805,25.9003,26.3715,1234182,0
+ACH.US,D,20170808,000000,26.4255,26.9515,26.2617,26.7938,1465880,0
+ACH.US,D,20170809,000000,26.7019,26.7299,26.2099,26.2707,1377795,0
+ACH.US,D,20170810,000000,26.2418,26.2707,25.8725,25.9203,1457944,0
+ACH.US,D,20170811,000000,25.7805,26.2049,25.7626,26.0121,943807,0
+ACH.US,D,20170814,000000,26.1399,26.3995,25.8365,25.8725,641962,0
+ACH.US,D,20170815,000000,25.9653,26.0401,25.6808,25.7805,758523,0
+ACH.US,D,20170816,000000,25.8085,26.1229,25.8085,25.9003,625613,0
+ACH.US,D,20170817,000000,25.9103,26.1129,25.3313,25.3313,750385,0
+ACH.US,D,20170818,000000,25.2295,25.6808,25.0739,25.4132,1376499,0
+ACH.US,D,20170821,000000,25.4132,25.6708,25.1386,25.2755,1064464,0
+ACH.US,D,20170822,000000,25.3223,25.4641,25.1456,25.1646,599447,0
+ACH.US,D,20170823,000000,25.1386,25.1386,24.7773,24.944,1000130,0
+ACH.US,D,20170824,000000,24.9799,25.1088,24.8333,24.925,788775,0
+ACH.US,D,20170825,000000,24.9989,25.3124,24.97,25.2385,663288,0
+ACH.US,D,20170828,000000,25.2935,25.4192,24.8512,25.2095,724745,0
+ACH.US,D,20170829,000000,25.1386,25.5659,25.0449,25.3943,655131,0
+ACH.US,D,20170830,000000,25.3773,25.6489,25.2485,25.5429,645440,0
+ACH.US,D,20170831,000000,25.6808,26.1769,25.6439,25.7266,1720231,0
+ACH.US,D,20170901,000000,26.3435,26.4355,25.8555,26.084,755043,0
+ACH.US,D,20170905,000000,26.084,26.2966,25.8365,25.8725,544879,0
+ACH.US,D,20170906,000000,25.9383,26.3116,25.8555,26.2238,536737,0
+ACH.US,D,20170907,000000,26.2238,26.4903,25.8725,26.084,1197030,0
+ACH.US,D,20170908,000000,26.0021,26.2707,25.9203,26.0021,892882,0
+ACH.US,D,20170911,000000,26.1969,26.656,26.094,26.4903,707272,0
+ACH.US,D,20170912,000000,26.5193,26.7099,26.3525,26.5561,835386,0
+ACH.US,D,20170913,000000,26.5472,26.6121,26.1329,26.2238,773154,0
+ACH.US,D,20170914,000000,26.2418,26.5133,25.9723,26.5033,966049,0
+ACH.US,D,20170915,000000,26.5681,26.8347,26.3625,26.5771,1289089,0
+ACH.US,D,20170918,000000,26.5961,26.7609,26.3076,26.3915,490803,0
+ACH.US,D,20170919,000000,26.3915,26.5871,26.2976,26.4933,848360,0
+ACH.US,D,20170920,000000,26.5501,27.0124,26.4564,26.7998,895215,0
+ACH.US,D,20170921,000000,26.7998,26.8447,26.2976,26.3176,849890,0
+ACH.US,D,20170922,000000,26.3825,26.7898,26.2976,26.4843,731851,0
+ACH.US,D,20170925,000000,26.4663,26.66,26.3275,26.5681,682759,0
+ACH.US,D,20170926,000000,26.5581,26.7149,26.4374,26.4564,801736,0
+ACH.US,D,20170927,000000,26.6151,27.7361,26.4474,27.6543,937883,0
+ACH.US,D,20170928,000000,27.6343,27.7181,27.2729,27.4955,1227704,0
+ACH.US,D,20170929,000000,27.4675,27.5874,27.0503,27.1331,786368,0
+ACH.US,D,20171002,000000,27.2729,27.5525,27.0963,27.5425,756818,0
+ACH.US,D,20171003,000000,27.5974,27.5974,27.2171,27.5135,531535,0
+ACH.US,D,20171004,000000,27.5045,27.6543,27.0963,27.1611,549456,0
+ACH.US,D,20171005,000000,27.2539,27.4865,27.1711,27.3918,456620,0
+ACH.US,D,20171006,000000,27.3818,27.4117,27.1971,27.2819,536833,0
+ACH.US,D,20171009,000000,26.8995,26.9045,26.2518,26.2976,1047501,0
+ACH.US,D,20171010,000000,26.2976,26.5303,26.0461,26.1869,654620,0
+ACH.US,D,20171011,000000,26.1319,26.3355,26.0381,26.1029,726377,0
+ACH.US,D,20171012,000000,26.1119,26.4275,25.9353,26.3825,847111,0
+ACH.US,D,20171013,000000,26.2707,26.4474,25.8973,26.0001,623797,0
+ACH.US,D,20171016,000000,26.1579,26.4275,25.7486,25.8883,568519,0
+ACH.US,D,20171017,000000,25.9173,26.3575,25.9173,26.3076,820997,0
+ACH.US,D,20171018,000000,26.3355,26.7149,26.3355,26.4663,830613,0
+ACH.US,D,20171019,000000,26.4663,26.7069,26.3825,26.5771,434163,0
+ACH.US,D,20171020,000000,26.6749,27.2171,26.6699,27.1891,698307,0
+ACH.US,D,20171023,000000,27.227,27.2819,26.5083,26.5681,723161,0
+ACH.US,D,20171024,000000,26.6979,27.2171,26.6231,26.9655,646440,0
+ACH.US,D,20171025,000000,27.0044,27.0044,26.4355,26.5771,607446,0
+ACH.US,D,20171026,000000,26.7249,26.9755,25.5549,25.7036,1054881,0
+ACH.US,D,20171027,000000,25.8605,25.8605,24.0756,24.2063,2400032,0
+ACH.US,D,20171030,000000,24.2153,24.5497,22.6161,22.7569,4397832,0
+ACH.US,D,20171031,000000,22.8418,23.835,22.5243,22.8318,4059809,0
+ACH.US,D,20171101,000000,22.702,22.8318,18.6131,19.4767,4906508,0
+ACH.US,D,20171102,000000,19.5236,19.5236,17.3195,17.3474,3056027,0
+ACH.US,D,20171103,000000,17.3564,18.8558,17.3564,18.157,2512107,0
+ACH.US,D,20171106,000000,18.2229,18.2498,17.7567,17.9804,1954076,0
+ACH.US,D,20171107,000000,17.9993,18.0971,17.4771,17.7198,1574514,0
+ACH.US,D,20171108,000000,17.6729,17.7298,17.2725,17.5341,1428414,0
+ACH.US,D,20171109,000000,17.5151,17.6908,17.2187,17.3385,2059591,0
+ACH.US,D,20171110,000000,17.2815,17.57,16.7914,16.9961,1347259,0
+ACH.US,D,20171113,000000,16.9961,17.4861,16.9961,17.3664,2195403,0
+ACH.US,D,20171114,000000,17.3664,17.4124,16.8274,17.0889,1603040,0
+ACH.US,D,20171115,000000,17.023,17.59,16.8932,17.4313,2727432,0
+ACH.US,D,20171116,000000,17.5521,17.8315,17.4164,17.57,2383878,0
+ACH.US,D,20171117,000000,17.5151,17.8965,17.2725,17.7847,2047808,0
+ACH.US,D,20171120,000000,17.4213,17.4213,16.4939,16.8174,2426372,0
+ACH.US,D,20171121,000000,16.9301,17.2365,16.7075,17.0979,1273557,0
+ACH.US,D,20171122,000000,17.1997,17.9804,17.1438,17.6559,1849416,0
+ACH.US,D,20171124,000000,17.7477,17.8225,16.9781,17.0689,487086,0
+ACH.US,D,20171127,000000,17.1338,17.4124,16.8833,17.0889,897306,0
+ACH.US,D,20171128,000000,17.1438,17.3664,16.9581,17.3105,1002784,0
+ACH.US,D,20171129,000000,17.3295,17.8505,17.3295,17.6359,1084763,0
+ACH.US,D,20171130,000000,17.7657,18.1211,17.3105,17.7847,1293565,0
+ACH.US,D,20171201,000000,17.7657,18.0083,17.2286,17.4213,1402375,0
+ACH.US,D,20171204,000000,17.5611,18.4085,17.5611,18.0451,1846626,0
+ACH.US,D,20171205,000000,18.0821,18.3337,17.0689,17.8035,1636120,0
+ACH.US,D,20171206,000000,17.7847,17.9654,17.4503,17.5051,911847,0
+ACH.US,D,20171207,000000,17.5521,17.9993,17.4711,17.5251,1144810,0
+ACH.US,D,20171208,000000,17.5051,17.6828,17.0689,17.4034,1007121,0
+ACH.US,D,20171211,000000,17.4691,18.1211,17.4213,17.9804,1264252,0
+ACH.US,D,20171212,000000,18.0551,18.2688,17.608,17.9704,1282555,0
+ACH.US,D,20171213,000000,17.9993,18.2129,17.8965,17.9993,1182781,0
+ACH.US,D,20171214,000000,17.9804,18.2448,17.5561,17.584,1565025,0
+ACH.US,D,20171215,000000,17.5461,17.9704,17.5461,17.9424,4582448,0
+ACH.US,D,20171218,000000,17.9704,18.1131,17.1807,17.6599,1748679,0
+ACH.US,D,20171219,000000,17.0859,18.3895,17.0759,18.2728,2195606,0
+ACH.US,D,20171220,000000,18.2259,18.4045,18.159,18.3207,1220771,0
+ACH.US,D,20171221,000000,18.3387,18.5832,18.1879,18.2448,769167,0
+ACH.US,D,20171222,000000,18.3018,18.3018,17.6119,17.8195,999945,0
+ACH.US,D,20171226,000000,17.8675,18.179,17.7068,17.7627,542510,0
+ACH.US,D,20171227,000000,17.7627,17.9064,17.594,17.7068,548906,0
+ACH.US,D,20171228,000000,17.7068,17.8195,17.3764,17.7917,716183,0
+ACH.US,D,20171229,000000,17.8575,18.3805,17.7727,17.7817,833816,0
+ACH.US,D,20180102,000000,17.8755,18.4844,17.8295,18.2448,1069300,0
+ACH.US,D,20180103,000000,18.1979,18.3477,17.9514,18.0371,695793,0
+ACH.US,D,20180104,000000,18.132,18.3945,17.9224,18.1031,779724,0
+ACH.US,D,20180105,000000,18.149,18.8088,18.0831,18.715,1094690,0
+ACH.US,D,20180108,000000,18.715,18.8088,17.7158,18.6691,1255079,0
+ACH.US,D,20180109,000000,18.5932,18.9127,18.4704,18.7819,904043,0
+ACH.US,D,20180110,000000,18.7919,19.2141,18.6561,19.1004,980662,0
+ACH.US,D,20180111,000000,19.1761,19.6754,19.1542,19.6004,932318,0
+ACH.US,D,20180112,000000,19.6574,19.7791,19.4028,19.4597,681466,0
+ACH.US,D,20180116,000000,19.6104,20.5428,19.5715,20.402,2026216,0
+ACH.US,D,20180117,000000,20.487,20.7005,19.9308,20.487,1646240,0
+ACH.US,D,20180118,000000,20.438,20.6826,19.7991,19.9588,1143455,0
+ACH.US,D,20180119,000000,19.902,20.2703,19.261,20.2144,1321566,0
+ACH.US,D,20180122,000000,20.2044,21.3134,20.1574,21.3034,1542417,0
+ACH.US,D,20180123,000000,21.2106,21.2774,20.1106,20.3271,1571902,0
+ACH.US,D,20180124,000000,20.438,20.6826,20.2903,20.478,1148172,0
+ACH.US,D,20180125,000000,20.5238,20.7204,20.2703,20.4959,788751,0
+ACH.US,D,20180126,000000,20.6446,21.0788,20.2604,20.7204,1215350,0
+ACH.US,D,20180129,000000,20.7674,21.577,20.7674,21.3614,1101199,0
+ACH.US,D,20180130,000000,21.0968,21.2994,20.417,21.022,1341838,0
+ACH.US,D,20180131,000000,21.0689,21.1716,19.5815,19.836,2332061,0
+ACH.US,D,20180201,000000,18.169,18.179,16.1755,16.7465,6012938,0
+ACH.US,D,20180202,000000,16.7545,16.7545,16.1805,16.6516,3412693,0
+ACH.US,D,20180205,000000,16.5668,16.6516,15.3719,15.3809,2469472,0
+ACH.US,D,20180206,000000,15.1443,15.5505,14.5703,15.4478,2298933,0
+ACH.US,D,20180207,000000,15.3429,15.88,15.1163,15.4189,1246085,0
+ACH.US,D,20180208,000000,15.4089,15.7662,14.9556,14.9756,1536706,0
+ACH.US,D,20180209,000000,15.0885,15.1653,14.1361,14.6631,2146501,0
+ACH.US,D,20180212,000000,14.7191,15.0505,14.5205,14.7859,1945185,0
+ACH.US,D,20180213,000000,14.5205,14.6073,13.4293,14.0702,2206483,0
+ACH.US,D,20180214,000000,14.3616,15.5036,14.172,14.4365,3522628,0
+ACH.US,D,20180215,000000,14.4745,14.7719,14.4086,14.6931,2679180,0
+ACH.US,D,20180216,000000,14.6163,15.5036,14.6163,15.1443,2411668,0
+ACH.US,D,20180220,000000,14.5045,15.4279,14.5045,14.5045,2752589,0
+ACH.US,D,20180221,000000,14.5703,15.1163,14.4465,14.9756,1972191,0
+ACH.US,D,20180222,000000,15.0415,15.3989,14.7959,14.9087,2697479,0
+ACH.US,D,20180223,000000,15.0315,15.2481,14.7959,15.2002,1318020,0
+ACH.US,D,20180226,000000,15.1912,15.6535,14.8569,15.5036,1291611,0
+ACH.US,D,20180227,000000,15.7103,16.0567,15.5925,15.6624,1863373,0
+ACH.US,D,20180228,000000,15.7103,15.7901,15.3329,15.4558,1327688,0
+ACH.US,D,20180301,000000,15.4189,15.5126,14.9945,15.1743,1557800,0
+ACH.US,D,20180302,000000,15.0885,15.7003,15.0785,15.6155,1013963,0
+ACH.US,D,20180305,000000,15.6155,15.9179,15.5126,15.8231,810725,0
+ACH.US,D,20180306,000000,15.9639,16.0946,15.6255,16.0477,915348,0
+ACH.US,D,20180307,000000,15.9539,16.4061,15.9269,16.1145,1144148,0
+ACH.US,D,20180308,000000,16.0846,16.2933,15.6814,15.8331,1041314,0
+ACH.US,D,20180309,000000,15.9449,16.1046,15.7941,16.0388,893308,0
+ACH.US,D,20180312,000000,16.0108,16.5019,15.9639,16.3391,1147165,0
+ACH.US,D,20180313,000000,16.4161,16.5199,16.1235,16.1605,1116615,0
+ACH.US,D,20180314,000000,16.1415,16.2953,15.7133,15.9699,995429,0
+ACH.US,D,20180315,000000,15.9799,16.0936,15.6365,15.8471,1044026,0
+ACH.US,D,20180316,000000,15.8181,15.9699,15.4648,15.6165,11858223,0
+ACH.US,D,20180319,000000,15.4648,15.5026,14.8319,15.1483,1622963,0
+ACH.US,D,20180320,000000,15.1952,15.2391,14.6023,14.746,1207090,0
+ACH.US,D,20180321,000000,14.746,15.1383,14.6981,14.9176,952171,0
+ACH.US,D,20180322,000000,14.8409,15.3969,14.7161,14.746,1136302,0
+ACH.US,D,20180323,000000,14.7939,14.8898,14.3916,14.4295,865617,0
+ACH.US,D,20180326,000000,14.6023,14.6312,13.9335,14.4106,771417,0
+ACH.US,D,20180327,000000,14.4295,14.736,14.18,14.4675,650513,0
+ACH.US,D,20180328,000000,14.5643,14.9276,14.4875,14.8509,1023309,0
+ACH.US,D,20180329,000000,14.9666,15.0035,14.7739,14.8709,761236,0
+ACH.US,D,20180402,000000,14.8609,15.0615,14.3526,14.4295,785227,0
+ACH.US,D,20180403,000000,14.5065,14.8129,14.2669,14.6691,1050583,0
+ACH.US,D,20180404,000000,14.4485,15.2052,14.2099,15.0435,822766,0
+ACH.US,D,20180405,000000,15.1103,15.2921,14.8609,15.1583,604044,0
+ACH.US,D,20180406,000000,15.0525,15.2821,14.9856,15.1483,527933,0
+ACH.US,D,20180409,000000,15.2441,15.2921,14.9955,15.0435,504358,0
+ACH.US,D,20180410,000000,15.1103,15.4827,15.0815,15.1683,619272,0
+ACH.US,D,20180411,000000,15.0915,15.4548,15.0525,15.3399,462029,0
+ACH.US,D,20180412,000000,15.3869,15.4827,15.1952,15.2631,496865,0
+ACH.US,D,20180413,000000,15.3599,15.4019,14.9276,15.0715,566460,0
+ACH.US,D,20180416,000000,15.0035,15.9988,14.726,15.2052,1194648,0
+ACH.US,D,20180417,000000,15.2821,15.5885,15.2052,15.5126,573502,0
+ACH.US,D,20180418,000000,15.5216,15.7133,15.4458,15.5795,473040,0
+ACH.US,D,20180419,000000,15.5216,15.6035,14.7739,14.7739,987222,0
+ACH.US,D,20180420,000000,14.7939,14.9566,14.3148,14.4485,840565,0
+ACH.US,D,20180423,000000,14.5155,14.6023,14.3049,14.3426,1014358,0
+ACH.US,D,20180424,000000,14.4875,14.4875,14.2859,14.3626,1025077,0
+ACH.US,D,20180425,000000,14.2759,14.8129,14.2759,14.6312,856374,0
+ACH.US,D,20180426,000000,14.746,14.8898,14.4575,14.8798,840860,0
+ACH.US,D,20180427,000000,14.8609,15.4458,14.8129,15.3869,896174,0
+ACH.US,D,20180430,000000,15.4259,15.6834,15.301,15.5416,1109519,0
+ACH.US,D,20180501,000000,15.4927,15.6165,15.2631,15.4548,846593,0
+ACH.US,D,20180502,000000,15.32,16.1415,15.32,15.9509,772139,0
+ACH.US,D,20180503,000000,15.8651,15.8651,14.5823,14.7071,1595710,0
+ACH.US,D,20180504,000000,14.6891,15.1004,14.6492,14.9666,498161,0
+ACH.US,D,20180507,000000,15.0435,15.0525,14.726,14.7649,488228,0
+ACH.US,D,20180508,000000,14.7739,14.8269,14.1131,14.3716,1017271,0
+ACH.US,D,20180509,000000,14.4295,14.4535,14.1421,14.4206,1014385,0
+ACH.US,D,20180510,000000,14.3426,15.4069,14.3426,14.9566,993671,0
+ACH.US,D,20180511,000000,14.9087,15.6634,14.8798,15.4069,1128341,0
+ACH.US,D,20180514,000000,15.4927,15.6465,15.2821,15.5216,1249109,0
+ACH.US,D,20180515,000000,15.5216,15.9559,15.4548,15.7801,928002,0
+ACH.US,D,20180516,000000,15.7033,16.0846,15.7033,15.8751,686690,0
+ACH.US,D,20180517,000000,15.9419,16.2953,15.8471,16.1605,576027,0
+ACH.US,D,20180518,000000,16.2284,16.3053,15.9319,16.0547,495578,0
+ACH.US,D,20180521,000000,16.0846,16.2145,15.9279,15.9889,458097,0
+ACH.US,D,20180522,000000,15.9609,16.0088,15.7413,15.8471,630640,0
+ACH.US,D,20180523,000000,15.8381,15.8751,15.5605,15.7413,427198,0
+ACH.US,D,20180524,000000,15.7413,15.7413,15.1583,15.6465,564320,0
+ACH.US,D,20180525,000000,15.6734,16.0457,15.5795,15.6465,438747,0
+ACH.US,D,20180529,000000,15.5605,15.6515,15.2351,15.4259,525351,0
+ACH.US,D,20180530,000000,15.4737,15.6734,15.3969,15.6465,443718,0
+ACH.US,D,20180531,000000,15.6933,15.7223,15.4737,15.5885,601130,0
+ACH.US,D,20180601,000000,15.6734,15.8651,15.5985,15.7223,518744,0
+ACH.US,D,20180604,000000,15.7223,15.7233,14.8509,15.4169,1946909,0
+ACH.US,D,20180605,000000,15.3299,15.5935,15.0615,15.3869,1039354,0
+ACH.US,D,20180606,000000,15.3969,15.5985,15.1583,15.4548,753899,0
+ACH.US,D,20180607,000000,15.4548,15.5885,15.2781,15.3599,842237,0
+ACH.US,D,20180608,000000,15.3399,15.6734,15.1483,15.5985,632306,0
+ACH.US,D,20180611,000000,15.5885,16.0437,15.5885,15.7702,736822,0
+ACH.US,D,20180612,000000,15.7981,15.8081,15.5985,15.7223,790834,0
+ACH.US,D,20180613,000000,15.7981,16.0088,15.5885,15.6933,963233,0
+ACH.US,D,20180614,000000,15.7033,15.9079,15.5865,15.8301,685169,0
+ACH.US,D,20180615,000000,15.8301,16.1195,15.7523,16.0806,1195960,0
+ACH.US,D,20180618,000000,15.9849,16.2953,15.9849,16.2853,978557,0
+ACH.US,D,20180619,000000,16.2274,16.5279,16.0378,16.3921,965367,0
+ACH.US,D,20180620,000000,16.451,16.8893,16.2853,16.6457,854278,0
+ACH.US,D,20180621,000000,16.6845,16.8793,16.2953,16.4121,656125,0
+ACH.US,D,20180622,000000,16.5099,17.3644,16.4699,17.2955,1202167,0
+ACH.US,D,20180625,000000,17.2575,17.5581,16.9281,17.025,691215,0
+ACH.US,D,20180626,000000,17.0549,17.3055,16.8793,17.1318,607856,0
+ACH.US,D,20180627,000000,17.0929,17.3055,16.8403,16.8503,539913,0
+ACH.US,D,20180628,000000,16.7425,16.8104,16.2274,16.6945,566551,0
+ACH.US,D,20180629,000000,16.8104,16.8104,16.2364,16.2364,453669,0
+ACH.US,D,20180702,000000,16.1785,16.2175,15.8401,16.1585,649822,0
+ACH.US,D,20180703,000000,16.0906,16.4899,16.0706,16.3053,418606,0
+ACH.US,D,20180705,000000,16.3531,16.4899,16.2364,16.3242,638298,0
+ACH.US,D,20180706,000000,16.3921,16.7105,16.3252,16.5968,571747,0
+ACH.US,D,20180709,000000,16.6845,17.0739,16.5678,16.7825,586388,0
+ACH.US,D,20180710,000000,16.8603,16.9771,16.7325,16.9471,596534,0
+ACH.US,D,20180711,000000,16.8304,16.8793,16.6457,16.7525,611103,0
+ACH.US,D,20180712,000000,16.8693,16.9371,16.6646,16.7725,420210,0
+ACH.US,D,20180713,000000,16.7825,17.0549,16.7725,16.8304,528561,0
+ACH.US,D,20180716,000000,16.9571,17.015,16.7375,16.8793,653269,0
+ACH.US,D,20180717,000000,16.8693,17.1228,16.8304,16.8893,363686,0
+ACH.US,D,20180718,000000,16.8893,16.9461,16.6068,16.7625,481833,0
+ACH.US,D,20180719,000000,16.7425,17.1518,16.3921,16.9871,541620,0
+ACH.US,D,20180720,000000,16.9771,17.1418,16.7725,16.9571,551505,0
+ACH.US,D,20180723,000000,16.9871,17.1817,16.8693,17.1029,581585,0
+ACH.US,D,20180724,000000,17.1907,17.4523,17.1029,17.4223,652130,0
+ACH.US,D,20180725,000000,17.4223,17.4223,16.7135,17.1029,670055,0
+ACH.US,D,20180726,000000,17.1418,17.4423,16.9371,16.9961,605029,0
+ACH.US,D,20180727,000000,17.0051,17.1298,16.8024,17.1029,477653,0
+ACH.US,D,20180730,000000,17.1228,18.2309,17.1228,17.9294,1064028,0
+ACH.US,D,20180731,000000,17.9394,18.4145,17.7348,18.3377,1052107,0
+ACH.US,D,20180801,000000,18.2309,18.3766,17.8995,18.2698,1091348,0
+ACH.US,D,20180802,000000,18.2399,18.2399,17.0739,17.7148,1456344,0
+ACH.US,D,20180803,000000,17.8115,18.0701,17.6369,17.7627,770500,0
+ACH.US,D,20180806,000000,17.8025,18.6181,17.7348,18.142,1210996,0
+ACH.US,D,20180807,000000,15.6155,15.6455,14.9646,14.9746,4675474,0
+ACH.US,D,20180808,000000,15.0715,15.0745,14.0891,14.195,2849237,0
+ACH.US,D,20180809,000000,14.2049,14.9057,13.7499,14.5553,2341960,0
+ACH.US,D,20180810,000000,14.5065,14.5553,13.6709,13.7099,1740411,0
+ACH.US,D,20180813,000000,13.7876,14.5743,13.7199,14.5065,1562401,0
+ACH.US,D,20180814,000000,14.5165,14.9216,14.5165,14.76,811329,0
+ACH.US,D,20180815,000000,14.74,14.8179,14.156,14.75,1115589,0
+ACH.US,D,20180816,000000,14.8179,15.2171,14.7101,15.0715,1033475,0
+ACH.US,D,20180817,000000,15.0425,15.5685,15.0425,15.4418,902821,0
+ACH.US,D,20180820,000000,15.4608,15.9179,15.4608,15.8301,1008588,0
+ACH.US,D,20180821,000000,15.8101,16.2075,15.6734,16.1105,951172,0
+ACH.US,D,20180822,000000,16.0906,16.2274,15.9179,16.1105,986504,0
+ACH.US,D,20180823,000000,16.1006,16.2175,16.0138,16.1385,651093,0
+ACH.US,D,20180824,000000,16.2274,16.2464,16.0228,16.1875,616088,0
+ACH.US,D,20180827,000000,16.2464,16.7235,16.1975,16.3153,730049,0
+ACH.US,D,20180828,000000,16.3631,16.6257,16.2753,16.4411,679888,0
+ACH.US,D,20180829,000000,16.3921,16.4999,16.2274,16.4799,771577,0
+ACH.US,D,20180830,000000,16.3731,16.6457,16.2354,16.5579,704803,0
+ACH.US,D,20180831,000000,16.5479,16.5479,16.1585,16.4999,825261,0
+ACH.US,D,20180904,000000,16.4799,16.8104,16.3332,16.6845,735980,0
+ACH.US,D,20180905,000000,16.7135,17.2905,16.6536,17.1029,931323,0
+ACH.US,D,20180906,000000,17.0929,17.2855,16.7325,17.1029,880214,0
+ACH.US,D,20180907,000000,17.1129,17.6269,16.9951,17.5201,907118,0
+ACH.US,D,20180910,000000,17.5391,17.8065,17.1907,17.3444,703903,0
+ACH.US,D,20180911,000000,17.3155,17.3444,16.8603,17.2765,458338,0
+ACH.US,D,20180912,000000,17.2955,17.7627,17.2247,17.6749,657225,0
+ACH.US,D,20180913,000000,17.7537,17.8795,17.3784,17.5001,926477,0
+ACH.US,D,20180914,000000,17.5501,17.569,15.9429,16.0796,1558095,0
+ACH.US,D,20180917,000000,16.1385,16.9291,16.1385,16.8204,1155761,0
+ACH.US,D,20180918,000000,16.8204,17.0379,16.6626,16.8304,651175,0
+ACH.US,D,20180919,000000,16.8014,17.0579,16.8014,16.9091,1021034,0
+ACH.US,D,20180920,000000,16.9981,17.1268,16.8603,17.008,818880,0
+ACH.US,D,20180921,000000,16.9591,17.1169,16.8403,16.9191,1252880,0
+ACH.US,D,20180924,000000,16.9191,16.9191,16.4351,16.5838,743511,0
+ACH.US,D,20180925,000000,16.6626,16.7715,16.2574,16.3073,572288,0
+ACH.US,D,20180926,000000,16.3173,16.5638,16.1685,16.2973,450325,0
+ACH.US,D,20180927,000000,16.3173,16.5738,16.1985,16.3861,407094,0
+ACH.US,D,20180928,000000,16.4451,16.5938,16.2574,16.2873,653218,0
+ACH.US,D,20181001,000000,16.3361,16.3661,15.8741,16.0308,644080,0
+ACH.US,D,20181002,000000,16.0308,16.2374,15.7751,15.9429,741441,0
+ACH.US,D,20181003,000000,16.0208,16.2374,15.9719,16.2085,604553,0
+ACH.US,D,20181004,000000,16.1785,16.2474,15.9819,16.0497,803411,0
+ACH.US,D,20181005,000000,16.0697,16.45,16.0308,16.3173,961508,0
+ACH.US,D,20181008,000000,16.2673,16.8503,16.0697,16.6038,1023399,0
+ACH.US,D,20181009,000000,16.6137,16.6935,16.0896,16.1685,862232,0
+ACH.US,D,20181010,000000,16.1685,16.5149,16.0308,16.1985,807347,0
+ACH.US,D,20181011,000000,16.1685,16.2973,15.1044,15.1343,1353754,0
+ACH.US,D,20181012,000000,15.312,15.312,14.6701,14.9067,1004778,0
+ACH.US,D,20181015,000000,14.9466,15.4358,14.9366,15.1843,726911,0
+ACH.US,D,20181016,000000,15.2921,15.4508,14.8479,15.4209,902606,0
+ACH.US,D,20181017,000000,15.4309,15.6175,15.0055,15.5885,905073,0
+ACH.US,D,20181018,000000,15.5985,15.6863,14.759,14.8679,884107,0
+ACH.US,D,20181019,000000,14.8379,15.1543,14.6203,14.7789,702162,0
+ACH.US,D,20181022,000000,14.7789,14.9166,14.3886,14.4525,647602,0
+ACH.US,D,20181023,000000,14.2949,14.7839,14.0293,14.6501,937105,0
+ACH.US,D,20181024,000000,14.6501,14.7989,13.9505,13.9694,713169,0
+ACH.US,D,20181025,000000,14.0093,14.2549,13.7039,14.0882,1053713,0
+ACH.US,D,20181026,000000,13.9694,14.0293,13.1619,13.3295,884211,0
+ACH.US,D,20181029,000000,13.5062,13.9315,13.3495,13.5162,835254,0
+ACH.US,D,20181030,000000,13.5561,14.0483,13.3395,13.9993,1040585,0
+ACH.US,D,20181031,000000,10.5894,10.5994,7.74974,7.78927,10176488,0
+ACH.US,D,20181101,000000,7.89788,9.02169,7.79915,8.7358,4943904,0
+ACH.US,D,20181102,000000,8.63708,9.38655,8.63708,9.27805,2072586,0
+ACH.US,D,20181105,000000,9.26816,9.32725,8.52378,9.25828,2166631,0
+ACH.US,D,20181106,000000,9.08079,9.37178,8.97229,9.14988,1336774,0
+ACH.US,D,20181107,000000,9.21885,9.36679,8.76535,8.97229,1703051,0
+ACH.US,D,20181108,000000,8.80479,9.29272,8.78512,9.1893,1361333,0
+ACH.US,D,20181109,000000,9.16964,9.36679,8.79,8.97229,890534,0
+ACH.US,D,20181112,000000,8.95253,9.25828,8.83443,9.10055,710807,0
+ACH.US,D,20181113,000000,9.16964,9.19909,8.81467,8.83443,1089505,0
+ACH.US,D,20181114,000000,8.86407,8.92317,8.48914,8.70615,798337,0
+ACH.US,D,20181115,000000,8.63708,8.9034,8.4005,8.7358,763502,0
+ACH.US,D,20181116,000000,8.69637,8.7949,8.33132,8.46948,889670,0
+ACH.US,D,20181119,000000,8.47925,8.81467,8.41038,8.64696,1004727,0
+ACH.US,D,20181120,000000,8.5682,8.74569,8.17389,8.31155,943309,0
+ACH.US,D,20181121,000000,8.33132,8.62719,8.24278,8.32144,647477,0
+ACH.US,D,20181123,000000,8.33132,8.5139,8.23289,8.35108,301759,0
+ACH.US,D,20181126,000000,8.39061,8.54844,7.19761,7.68076,3125805,0
+ACH.US,D,20181127,000000,7.64133,7.91755,7.06944,7.72997,2901444,0
+ACH.US,D,20181128,000000,7.72997,7.78927,7.44418,7.62177,1542971,0
+ACH.US,D,20181129,000000,7.59213,7.75963,7.4343,7.50328,1113626,0
+ACH.US,D,20181130,000000,7.49339,7.58224,7.36522,7.52304,1302669,0
+ACH.US,D,20181203,000000,7.5427,7.68076,7.06944,7.2075,1737355,0
+ACH.US,D,20181204,000000,7.23704,7.316,6.98089,7.01035,1642774,0
+ACH.US,D,20181206,000000,6.97101,6.97591,6.65527,6.84263,1718968,0
+ACH.US,D,20181207,000000,6.84263,6.93149,6.76378,6.8623,885163,0
+ACH.US,D,20181210,000000,6.85243,7.23604,6.67224,7.18774,1708430,0
+ACH.US,D,20181211,000000,7.21738,7.39487,6.89195,7.01035,1132852,0
+ACH.US,D,20181212,000000,6.99058,7.05457,6.70469,6.77366,1139381,0
+ACH.US,D,20181213,000000,6.73433,6.84263,6.41868,6.66515,1126682,0
+ACH.US,D,20181214,000000,6.58539,6.78474,6.37616,6.43596,1258935,0
+ACH.US,D,20181217,000000,6.45593,6.73003,6.43596,6.5754,2152086,0
+ACH.US,D,20181218,000000,6.64529,7.02392,6.59518,6.70509,1696981,0
+ACH.US,D,20181219,000000,6.62533,6.82457,6.5754,6.60536,1500813,0
+ACH.US,D,20181220,000000,6.61534,6.88417,6.05752,6.21694,1774782,0
+ACH.US,D,20181221,000000,6.19698,6.19948,5.86825,6.01759,8695748,0
+ACH.US,D,20181224,000000,6.05752,6.26655,6.02758,6.09745,648200,0
+ACH.US,D,20181226,000000,6.05752,6.26655,5.81195,6.22692,1317605,0
+ACH.US,D,20181227,000000,6.13728,6.20695,5.87824,6.16704,1536772,0
+ACH.US,D,20181228,000000,6.14726,6.36628,6.01759,6.30648,1140164,0
+ACH.US,D,20181231,000000,6.31647,6.36628,6.07749,6.30648,1429035,0
+ACH.US,D,20190102,000000,6.22692,6.62533,6.187,6.48587,952220,0
+ACH.US,D,20190103,000000,6.47589,6.58539,6.28153,6.44594,1616264,0
+ACH.US,D,20190104,000000,6.38614,6.61534,6.23391,6.47589,2015909,0
+ACH.US,D,20190107,000000,6.49564,6.71506,6.30648,6.48587,1373231,0
+ACH.US,D,20190108,000000,6.53558,6.64529,6.20695,6.30648,940733,0
+ACH.US,D,20190109,000000,6.34631,7.19821,6.34631,7.01394,1924425,0
+ACH.US,D,20190110,000000,7.02392,7.51206,6.92629,7.18324,1469840,0
+ACH.US,D,20190111,000000,7.16328,7.41254,6.99398,7.33278,1112737,0
+ACH.US,D,20190114,000000,7.27298,7.6018,7.19322,7.4821,1070553,0
+ACH.US,D,20190115,000000,7.50208,7.51984,7.29794,7.4921,1100794,0
+ACH.US,D,20190116,000000,7.56187,7.74115,7.44238,7.6018,1924499,0
+ACH.US,D,20190117,000000,7.52204,7.57684,7.15329,7.30293,1875854,0
+ACH.US,D,20190118,000000,7.34275,7.81093,7.23305,7.24304,6866782,0
+ACH.US,D,20190122,000000,7.23305,7.9407,7.23305,7.69144,1764448,0
+ACH.US,D,20190123,000000,7.69144,7.81093,7.31281,7.39257,1122402,0
+ACH.US,D,20190124,000000,7.38258,7.51206,7.27298,7.4821,767109,0
+ACH.US,D,20190125,000000,7.4921,7.63174,7.3726,7.57186,989888,0
+ACH.US,D,20190128,000000,7.5419,7.6616,7.31281,7.59183,783931,0
+ACH.US,D,20190129,000000,7.59183,7.6616,7.4821,7.62177,576603,0
+ACH.US,D,20190130,000000,7.6516,7.73117,7.4921,7.63174,834997,0
+ACH.US,D,20190131,000000,7.62177,7.85086,7.52204,7.5419,1624941,0
+ACH.US,D,20190201,000000,7.53203,7.67158,7.41753,7.51206,989910,0
+ACH.US,D,20190204,000000,7.4821,7.52204,7.36262,7.4921,887233,0
+ACH.US,D,20190205,000000,7.53203,8.18946,7.50208,7.72119,1049825,0
+ACH.US,D,20190206,000000,7.67158,7.85086,7.49708,7.6018,1096632,0
+ACH.US,D,20190207,000000,7.6018,7.73117,7.3228,7.53203,1117047,0
+ACH.US,D,20190208,000000,7.5419,7.5419,7.07363,7.29294,885439,0
+ACH.US,D,20190211,000000,7.29294,7.4821,7.08871,7.44238,972057,0
+ACH.US,D,20190212,000000,7.53203,7.79107,7.47233,7.64163,811769,0
+ACH.US,D,20190213,000000,7.63174,7.73117,7.36262,7.56187,1192186,0
+ACH.US,D,20190214,000000,7.52204,7.6018,7.40255,7.52204,774071,0
+ACH.US,D,20190215,000000,7.5419,7.79107,7.46234,7.67158,1148578,0
+ACH.US,D,20190219,000000,7.6516,8.05001,7.6516,7.91075,1756684,0
+ACH.US,D,20190220,000000,6.50563,7.12354,6.24679,6.5256,9556502,0
+ACH.US,D,20190221,000000,6.44594,6.67513,6.38614,6.59537,2259354,0
+ACH.US,D,20190222,000000,6.5754,6.5754,6.22692,6.3563,2454542,0
+ACH.US,D,20190225,000000,6.34631,6.71506,6.2965,6.39613,2120516,0
+ACH.US,D,20190226,000000,6.38614,6.47589,5.98785,6.07749,2303948,0
+ACH.US,D,20190227,000000,6.04754,6.24679,5.97785,6.187,1199405,0
+ACH.US,D,20190228,000000,6.21694,6.30648,6.03755,6.21694,1849072,0
+ACH.US,D,20190301,000000,6.30648,6.31647,5.98785,6.03755,1712551,0
+ACH.US,D,20190304,000000,6.03755,6.05752,5.5543,5.669,1961756,0
+ACH.US,D,20190305,000000,5.67889,5.67889,5.11089,5.23048,2768588,0
+ACH.US,D,20190306,000000,5.21051,5.30026,4.68255,4.69253,3273736,0
+ACH.US,D,20190307,000000,4.70251,4.81202,4.62275,4.6527,2019613,0
+ACH.US,D,20190308,000000,4.61277,4.6527,4.4237,4.4237,2148783,0
+ACH.US,D,20190311,000000,4.4835,4.79225,4.37379,4.74245,2196166,0
+ACH.US,D,20190312,000000,4.74245,4.89168,4.60279,4.70251,1669142,0
+ACH.US,D,20190313,000000,4.69253,4.90165,4.64271,4.80213,1529826,0
+ACH.US,D,20190314,000000,4.78475,4.92418,4.69497,4.72493,1404760,0
+ACH.US,D,20190315,000000,4.73491,5.00408,4.71494,4.8245,5125101,0
+ACH.US,D,20190318,000000,4.8245,4.8245,4.39603,4.52558,2009558,0
+ACH.US,D,20190319,000000,4.52558,4.5852,4.426,4.52558,1567029,0
+ACH.US,D,20190320,000000,4.47583,4.57521,4.36607,4.55524,1853354,0
+ACH.US,D,20190321,000000,4.54535,4.68997,4.53556,4.55524,1084979,0
+ACH.US,D,20190322,000000,4.53556,4.60818,4.3462,4.3462,1517511,0
+ACH.US,D,20190325,000000,4.36607,4.39414,4.13685,4.24642,3147857,0
+ACH.US,D,20190326,000000,4.24642,4.33621,4.15684,4.17681,1094693,0
+ACH.US,D,20190327,000000,4.17681,4.27638,4.11688,4.14685,944194,0
+ACH.US,D,20190328,000000,4.14685,4.1868,4.0172,4.05696,943885,0
+ACH.US,D,20190329,000000,4.06695,4.30624,3.99723,4.08692,1928553,0
+ACH.US,D,20190401,000000,4.10689,4.28637,4.05696,4.14685,1570670,0
+ACH.US,D,20190402,000000,4.12687,4.27638,3.9373,4.07693,1649153,0
+ACH.US,D,20190403,000000,4.10689,4.22655,3.94729,3.99723,2059636,0
+ACH.US,D,20190404,000000,4.00722,4.15684,3.88757,4.05696,2124853,0
+ACH.US,D,20190405,000000,4.08692,4.17651,3.96727,3.97726,1342920,0
+ACH.US,D,20190408,000000,3.97726,4.03708,3.89496,3.98725,1676644,0
+ACH.US,D,20190409,000000,3.96727,4.07194,3.93241,4.00722,1950602,0
+ACH.US,D,20190410,000000,3.99723,4.06695,3.81776,3.84771,2579369,0
+ACH.US,D,20190411,000000,3.8577,3.8577,3.67812,3.7879,1612498,0
+ACH.US,D,20190412,000000,3.80777,3.9423,3.73795,3.75793,1029547,0
+ACH.US,D,20190415,000000,3.76791,3.81776,3.62829,3.73795,1306105,0
+ACH.US,D,20190416,000000,3.73795,3.83773,3.65815,3.7779,1203669,0
+ACH.US,D,20190417,000000,3.7879,3.79788,3.55858,3.60832,1406111,0
+ACH.US,D,20190418,000000,3.59842,3.60832,3.33935,3.36911,2010973,0
+ACH.US,D,20190422,000000,3.3791,3.44892,3.34434,3.38909,1265376,0
+ACH.US,D,20190423,000000,3.36911,3.48886,3.31937,3.36911,1265179,0
+ACH.US,D,20190424,000000,3.36911,3.38909,3.27463,3.38909,1161016,0
+ACH.US,D,20190425,000000,3.35923,3.46889,3.24967,3.41905,1011443,0
+ACH.US,D,20190426,000000,3.40906,3.5387,3.40407,3.48886,937675,0
+ACH.US,D,20190429,000000,3.50883,3.60832,3.42894,3.50883,1806920,0
+ACH.US,D,20190430,000000,3.52882,3.57845,3.35923,3.39907,1466973,0
+ACH.US,D,20190501,000000,3.4589,3.4589,3.2995,3.31937,1299570,0
+ACH.US,D,20190502,000000,3.32936,3.58345,3.32936,3.54869,1146899,0
+ACH.US,D,20190503,000000,3.56846,3.70799,3.56128,3.61831,1271888,0
+ACH.US,D,20190506,000000,3.57845,3.80777,3.56846,3.74794,1293386,0
+ACH.US,D,20190507,000000,3.75793,3.82774,3.51883,3.57845,1929098,0
+ACH.US,D,20190508,000000,3.54869,4.10689,3.54869,4.02709,2725769,0
+ACH.US,D,20190509,000000,4.03708,4.05696,3.86759,3.94729,1868013,0
+ACH.US,D,20190510,000000,3.92742,4.05696,3.87758,4.02709,1120934,0
+ACH.US,D,20190513,000000,3.92742,3.97726,3.71798,3.81776,1337539,0
+ACH.US,D,20190514,000000,3.81776,3.82774,3.68811,3.75793,1024978,0
+ACH.US,D,20190515,000000,3.74794,3.81776,3.72797,3.75793,609571,0
+ACH.US,D,20190516,000000,3.75793,3.84273,3.61831,3.66814,1598386,0
+ACH.US,D,20190517,000000,3.63828,3.76292,3.57845,3.57845,886482,0
+ACH.US,D,20190520,000000,3.5387,3.58844,3.24987,3.55858,1876784,0
+ACH.US,D,20190521,000000,3.55858,3.81776,3.5387,3.66814,1886873,0
+ACH.US,D,20190522,000000,3.65815,3.65815,3.40906,3.54869,1085662,0
+ACH.US,D,20190523,000000,3.49885,3.51883,3.40407,3.43893,846466,0
+ACH.US,D,20190524,000000,3.44892,3.56347,3.39069,3.46889,996762,0
+ACH.US,D,20190528,000000,3.4589,3.4589,3.2995,3.2995,2546345,0
+ACH.US,D,20190529,000000,3.28961,3.32936,3.01046,3.10993,2189664,0
+ACH.US,D,20190530,000000,3.09995,3.11992,2.8907,2.91068,1205086,0
+ACH.US,D,20190531,000000,2.88072,2.9007,2.66169,2.68147,1141539,0
+ACH.US,D,20190603,000000,2.67158,2.76117,2.60176,2.73121,1198431,0
+ACH.US,D,20190604,000000,2.75118,3.07998,2.74119,3.02045,1472930,0
+ACH.US,D,20190605,000000,3.02045,3.02045,2.74119,2.77105,1022824,0
+ACH.US,D,20190606,000000,2.73121,2.76117,2.61175,2.73121,1358145,0
+ACH.US,D,20190607,000000,2.73121,2.78104,2.61175,2.77105,648080,0
+ACH.US,D,20190610,000000,2.78104,2.98049,2.78104,2.84087,677448,0
+ACH.US,D,20190611,000000,2.86084,2.93066,2.78104,2.79103,649772,0
+ACH.US,D,20190612,000000,2.80101,2.84087,2.68646,2.80101,796079,0
+ACH.US,D,20190613,000000,2.82341,2.98315,2.78352,2.88328,719615,0
+ACH.US,D,20190614,000000,2.86339,2.87839,2.67396,2.80351,1148362,0
+ACH.US,D,20190617,000000,2.80351,2.92327,2.70385,2.87339,989682,0
+ACH.US,D,20190618,000000,2.87339,2.96326,2.81351,2.88328,654174,0
+ACH.US,D,20190619,000000,2.88328,2.98315,2.85339,2.92327,993428,0
+ACH.US,D,20190620,000000,2.98315,2.99315,2.8284,2.85339,931782,0
+ACH.US,D,20190621,000000,2.8334,3.06772,2.73364,3.05292,4072307,0
+ACH.US,D,20190624,000000,3.04303,3.04343,2.85339,2.92327,1240070,0
+ACH.US,D,20190625,000000,2.93327,3.10271,2.87339,3.02314,1836689,0
+ACH.US,D,20190626,000000,3.04303,3.09271,2.96326,3.01314,805707,0
+ACH.US,D,20190627,000000,3.01314,3.16269,3.00314,3.14269,710456,0
+ACH.US,D,20190628,000000,3.16269,3.27255,3.14269,3.19268,1293031,0
+ACH.US,D,20190701,000000,3.25255,3.35232,3.15269,3.17268,787926,0
+ACH.US,D,20190702,000000,3.21257,3.21257,3.06282,3.07272,609581,0
+ACH.US,D,20190703,000000,3.09271,3.15269,3.05292,3.08271,253676,0
+ACH.US,D,20190705,000000,3.30244,3.57164,3.21257,3.29254,977737,0
+ACH.US,D,20190708,000000,3.27255,3.50197,3.27255,3.47198,1051156,0
+ACH.US,D,20190709,000000,3.45198,3.55185,3.31243,3.35232,955937,0
+ACH.US,D,20190710,000000,3.37211,3.43199,3.23256,3.24256,653331,0
+ACH.US,D,20190711,000000,3.26255,3.409,3.1327,3.18268,740412,0
+ACH.US,D,20190712,000000,3.20267,3.25755,3.1127,3.17268,650511,0
+ACH.US,D,20190715,000000,3.17268,3.22256,3.07272,3.14269,578198,0
+ACH.US,D,20190716,000000,3.07272,3.15269,2.89828,3.04303,1024340,0
+ACH.US,D,20190717,000000,3.04303,3.04303,2.81351,2.82341,931705,0
+ACH.US,D,20190718,000000,2.80351,2.81351,2.5642,2.63407,1280452,0
+ACH.US,D,20190719,000000,2.63407,2.67896,2.57419,2.63407,636517,0
+ACH.US,D,20190722,000000,2.66406,2.68385,2.43444,2.46443,1252488,0
+ACH.US,D,20190723,000000,2.49432,2.53931,2.42445,2.51431,953634,0
+ACH.US,D,20190724,000000,2.52431,2.67396,2.49932,2.63407,738109,0
+ACH.US,D,20190725,000000,2.63407,2.63407,2.47443,2.57419,844095,0
+ACH.US,D,20190726,000000,2.59409,2.77352,2.51931,2.66406,1067588,0
+ACH.US,D,20190729,000000,2.66406,2.69385,2.59409,2.64407,458730,0
+ACH.US,D,20190730,000000,2.61408,2.73354,2.52931,2.68385,961363,0
+ACH.US,D,20190731,000000,2.68385,2.76363,2.63407,2.70385,916093,0
+ACH.US,D,20190801,000000,2.66406,2.8434,2.66406,2.81351,909270,0
+ACH.US,D,20190802,000000,2.77352,2.93327,2.76363,2.87339,960074,0
+ACH.US,D,20190805,000000,2.87339,2.93327,2.74363,2.89328,1090526,0
+ACH.US,D,20190806,000000,2.90328,3.01314,2.80351,2.8434,1447171,0
+ACH.US,D,20190807,000000,3.21257,4.36996,3.20267,4.06057,6453551,0
+ACH.US,D,20190808,000000,4.03068,4.87858,3.88353,4.51981,4646113,0
+ACH.US,D,20190809,000000,4.5396,4.80891,4.42994,4.64926,2400090,0
+ACH.US,D,20190812,000000,4.59928,4.95855,4.5494,4.80891,1525363,0
+ACH.US,D,20190813,000000,4.85869,5.27774,4.70924,5.12809,1795521,0
+ACH.US,D,20190814,000000,5.05822,5.08821,4.59928,4.73913,1674360,0
+ACH.US,D,20190815,000000,4.79901,4.94856,4.62927,4.8188,763667,0
+ACH.US,D,20190816,000000,4.8388,4.91857,4.71914,4.84879,906300,0
+ACH.US,D,20190819,000000,4.87858,5.14809,4.87858,4.94856,1031540,0
+ACH.US,D,20190820,000000,4.93856,5.16808,4.89857,4.90857,738611,0
+ACH.US,D,20190821,000000,4.97855,5.05822,4.59928,4.68915,1523841,0
+ACH.US,D,20190822,000000,4.71914,4.90857,4.68915,4.80891,821787,0
+ACH.US,D,20190823,000000,4.79901,4.95855,4.5296,4.59928,949300,0
+ACH.US,D,20190826,000000,4.67925,4.91857,4.58928,4.90857,681545,0
+ACH.US,D,20190827,000000,4.93856,4.96855,4.48982,4.61927,1212065,0
+ACH.US,D,20190828,000000,4.62927,4.78901,4.5296,4.70914,876133,0
+ACH.US,D,20190829,000000,4.75912,4.93856,4.74913,4.91857,958540,0
+ACH.US,D,20190830,000000,4.96855,5.1081,4.90857,5.06821,1265120,0
+ACH.US,D,20190903,000000,5.05822,5.57214,4.87858,5.51726,2740070,0
+ACH.US,D,20190904,000000,5.6671,6.67455,5.6671,6.37525,3628790,0
+ACH.US,D,20190905,000000,6.47502,7.1048,6.44503,6.89407,3110239,0
+ACH.US,D,20190906,000000,6.96405,7.27324,6.83419,7.05382,2575640,0
+ACH.US,D,20190909,000000,7.19337,7.42299,6.90407,7.41299,1999178,0
+ACH.US,D,20190910,000000,7.42299,8.17122,7.42299,8.14133,2705425,0
+ACH.US,D,20190911,000000,8.03147,8.41054,7.86193,8.20111,2069481,0
+ACH.US,D,20190912,000000,8.15123,8.25099,7.06361,7.0836,2566907,0
+ACH.US,D,20190913,000000,7.1361,7.1361,6.0182,6.2479,4079412,0
+ACH.US,D,20190916,000000,6.2479,6.5071,5.8586,5.9884,2041411,0
+ACH.US,D,20190917,000000,5.7189,6.1281,5.6391,5.8187,1875921,0
+ACH.US,D,20190918,000000,5.7888,5.8387,5.5391,5.5991,1819233,0
+ACH.US,D,20190919,000000,5.5991,5.7888,5.4394,5.5391,1335738,0
+ACH.US,D,20190920,000000,5.5192,5.7489,5.5192,5.5991,2360937,0
+ACH.US,D,20190923,000000,5.679,5.8187,5.2297,5.4394,1883798,0
+ACH.US,D,20190924,000000,5.4494,5.5791,5.2796,5.4394,1470660,0
+ACH.US,D,20190925,000000,5.4394,5.7439,5.4394,5.5691,1044719,0
+ACH.US,D,20190926,000000,5.5691,5.7788,5.4294,5.6591,1360905,0
+ACH.US,D,20190927,000000,5.679,5.8586,5.5441,5.6291,1113303,0
+ACH.US,D,20190930,000000,5.6491,5.8586,5.5541,5.7988,963941,0
+ACH.US,D,20191001,000000,5.8187,5.9585,5.5791,5.7489,1286653,0
+ACH.US,D,20191002,000000,5.6391,5.8986,5.6191,5.7888,2724377,0
+ACH.US,D,20191003,000000,5.7189,5.9585,5.6493,5.9485,1264430,0
+ACH.US,D,20191004,000000,5.9884,6.0482,5.8087,6.0083,1418863,0
+ACH.US,D,20191007,000000,6.0182,6.4274,6.0182,6.1581,3627748,0
+ACH.US,D,20191008,000000,6.0582,6.627,5.9286,6.3974,2167133,0
+ACH.US,D,20191009,000000,6.4673,6.7567,6.3375,6.4074,1917386,0
+ACH.US,D,20191010,000000,6.3974,6.572,6.2179,6.4973,1335055,0
+ACH.US,D,20191011,000000,6.5271,6.587,6.3076,6.3176,1444366,0
+ACH.US,D,20191014,000000,6.3375,6.4263,6.0582,6.2079,1049971,0
+ACH.US,D,20191015,000000,6.2578,6.607,6.2578,6.4373,1506727,0
+ACH.US,D,20191016,000000,6.3974,7.0861,6.3974,6.8765,1513069,0
+ACH.US,D,20191017,000000,6.8765,7.3407,6.7269,7.2758,1549560,0
+ACH.US,D,20191018,000000,7.2858,7.2947,6.9265,7.1261,3718836,0
+ACH.US,D,20191021,000000,7.2558,7.3208,7.0661,7.2159,1764108,0
+ACH.US,D,20191022,000000,7.2558,7.3856,6.9765,7.2259,2078007,0
+ACH.US,D,20191023,000000,7.1759,7.2359,6.9665,7.1859,1171595,0
+ACH.US,D,20191024,000000,7.2159,7.2159,6.9865,7.0961,1389538,0
+ACH.US,D,20191025,000000,7.0661,7.4056,7.0163,7.1959,1292151,0
+ACH.US,D,20191028,000000,7.2159,7.3457,7.0861,7.2259,940577,0
+ACH.US,D,20191029,000000,7.156,7.6352,7.0263,7.5353,1493708,0
+ACH.US,D,20191030,000000,7.4953,7.4953,6.6769,6.9065,2207985,0
+ACH.US,D,20191031,000000,6.8665,6.8665,6.5471,6.7169,1429660,0
+ACH.US,D,20191101,000000,6.7369,6.9415,6.5521,6.607,1320887,0
+ACH.US,D,20191104,000000,6.627,6.9465,6.567,6.8366,1730884,0
+ACH.US,D,20191105,000000,6.9165,6.9865,6.4274,6.4373,2736585,0
+ACH.US,D,20191106,000000,5.9884,6.7069,5.6091,6.5371,3336848,0
+ACH.US,D,20191107,000000,6.637,7.2059,6.567,6.9565,2501128,0
+ACH.US,D,20191108,000000,6.9865,7.3058,6.8366,7.2059,1926582,0
+ACH.US,D,20191111,000000,7.1959,7.3756,6.7567,6.8167,1242699,0
+ACH.US,D,20191112,000000,6.8167,6.8565,6.2429,6.6969,1568103,0
+ACH.US,D,20191113,000000,6.627,6.8267,6.4175,6.567,1221466,0
+ACH.US,D,20191114,000000,6.5571,6.7369,6.5471,6.567,648389,0
+ACH.US,D,20191115,000000,6.577,6.6869,6.5171,6.637,804930,0
+ACH.US,D,20191118,000000,6.637,6.7369,6.5471,6.657,637008,0
+ACH.US,D,20191119,000000,6.6869,6.6869,6.3076,6.3475,662593,0
+ACH.US,D,20191120,000000,6.3276,6.4573,6.0782,6.1281,1073350,0
+ACH.US,D,20191121,000000,6.0982,6.4274,6.0982,6.1879,1024715,0
+ACH.US,D,20191122,000000,6.2876,6.3974,6.1182,6.2976,1857967,0
+ACH.US,D,20191125,000000,6.2876,6.5371,6.1581,6.4673,1628737,0
+ACH.US,D,20191126,000000,6.4773,6.597,6.3276,6.4373,2335718,0
+ACH.US,D,20191127,000000,6.4473,6.6869,6.4473,6.577,1433262,0
+ACH.US,D,20191129,000000,6.5571,6.7369,6.5571,6.607,527414,0
+ACH.US,D,20191202,000000,6.647,6.6869,6.2578,6.3176,1181213,0
+ACH.US,D,20191203,000000,6.2379,6.652,6.1381,6.607,1252323,0
+ACH.US,D,20191204,000000,6.7767,7.2858,6.7767,6.9665,2156080,0
+ACH.US,D,20191205,000000,7.0063,7.1261,6.7567,7.0563,1343570,0
+ACH.US,D,20191206,000000,7.0961,7.6102,7.0961,7.5253,1771957,0
+ACH.US,D,20191209,000000,7.4855,7.7348,7.2858,7.6851,1383228,0
+ACH.US,D,20191210,000000,7.6751,7.8247,7.5935,7.6651,1000742,0
+ACH.US,D,20191211,000000,7.6352,7.7633,6.9265,7.0661,1942621,0
+ACH.US,D,20191212,000000,7.0761,7.1161,5.9984,6.1381,3731923,0
+ACH.US,D,20191213,000000,6.1007,6.1306,5.4316,5.5015,4516661,0
+ACH.US,D,20191216,000000,5.6714,5.6813,5.3018,5.3917,2124091,0
+ACH.US,D,20191217,000000,5.3917,5.5015,5.1819,5.2218,1542206,0
+ACH.US,D,20191218,000000,5.2418,5.4416,5.142,5.3118,1698460,0
+ACH.US,D,20191219,000000,5.3218,5.4274,5.0621,5.132,1475087,0
+ACH.US,D,20191220,000000,5.132,5.3517,4.9623,4.9723,3547729,0
+ACH.US,D,20191223,000000,4.9723,5.112,4.7727,5.0322,1704227,0
+ACH.US,D,20191224,000000,5.0721,5.2818,5.0123,5.2018,661187,0
+ACH.US,D,20191226,000000,5.142,5.1918,4.9973,5.0621,1021077,0
+ACH.US,D,20191227,000000,5.0421,5.2568,5.0322,5.0721,1110428,0
+ACH.US,D,20191230,000000,5.0721,5.2118,4.9623,5.0421,1654723,0
+ACH.US,D,20191231,000000,5.0322,5.2868,5.0222,5.162,1297735,0
+ACH.US,D,20200102,000000,5.1819,5.1819,4.9123,5.162,1479330,0
+ACH.US,D,20200103,000000,5.0721,5.122,4.8723,4.9023,2133438,0
+ACH.US,D,20200106,000000,4.8723,4.9723,4.7527,4.9023,1139728,0
+ACH.US,D,20200107,000000,4.8923,5.0921,4.8923,5.0521,1148473,0
+ACH.US,D,20200108,000000,5.0721,5.0921,4.8923,5.0322,1182480,0
+ACH.US,D,20200109,000000,5.0222,5.0571,4.9023,5.0023,1017926,0
+ACH.US,D,20200110,000000,4.9923,5.0821,4.8923,4.8923,959252,0
+ACH.US,D,20200113,000000,4.9223,4.9573,4.8275,4.8525,916071,0
+ACH.US,D,20200114,000000,4.8425,5.137,4.7977,5.0721,1699463,0
+ACH.US,D,20200115,000000,5.0421,5.3817,5.0421,5.1918,1735160,0
+ACH.US,D,20200116,000000,5.3617,5.851,5.3418,5.7812,2745451,0
+ACH.US,D,20200117,000000,5.7612,5.7811,5.4016,5.5015,1816968,0
+ACH.US,D,20200121,000000,6.0407,6.9193,6.0207,6.4899,4331162,0
+ACH.US,D,20200122,000000,6.5498,6.7695,6.4998,6.7196,1552063,0
+ACH.US,D,20200123,000000,6.6996,6.7795,6.5598,6.6796,1088970,0
+ACH.US,D,20200124,000000,6.7096,6.7595,6.1107,6.2603,1809610,0
+ACH.US,D,20200127,000000,6.1506,6.6696,6.0907,6.5697,2279806,0
+ACH.US,D,20200128,000000,6.8294,7.0092,6.5398,6.6397,2559975,0
+ACH.US,D,20200129,000000,6.6896,6.9393,6.6297,6.8793,1873798,0
+ACH.US,D,20200130,000000,6.8593,6.9593,6.385,6.6597,1295044,0
+ACH.US,D,20200131,000000,6.6197,6.6597,6.2454,6.2504,1020651,0
+ACH.US,D,20200203,000000,6.3102,6.38,5.9709,6.0107,1506529,0
+ACH.US,D,20200204,000000,6.0807,6.1206,5.5314,5.5714,2045437,0
+ACH.US,D,20200205,000000,5.6214,6.4,5.6214,6.1904,1517304,0
+ACH.US,D,20200206,000000,6.1406,6.4699,5.9808,6.38,1622421,0
+ACH.US,D,20200207,000000,6.3601,6.4683,6.0907,6.2304,1003653,0
+ACH.US,D,20200210,000000,6.2802,6.6796,6.2104,6.6097,1466118,0
+ACH.US,D,20200211,000000,6.6796,6.9293,6.6097,6.8793,1135503,0
+ACH.US,D,20200212,000000,6.9393,7.079,6.5598,6.7096,2011220,0
+ACH.US,D,20200213,000000,6.6996,6.8693,6.5398,6.6497,687547,0
+ACH.US,D,20200214,000000,6.6188,6.7046,6.4477,6.6796,640456,0
+ACH.US,D,20200218,000000,6.6696,6.6696,6.3604,6.41,1242278,0
+ACH.US,D,20200219,000000,6.43,6.7196,6.3601,6.7196,959852,0
+ACH.US,D,20200220,000000,6.7495,7.1788,6.7296,7.139,1979093,0
+ACH.US,D,20200221,000000,7.119,7.2688,6.8793,6.9393,1938599,0
+ACH.US,D,20200224,000000,6.6996,7.1688,6.5098,6.9693,1403888,0
+ACH.US,D,20200225,000000,7.0292,7.079,6.2703,6.5797,1641481,0
+ACH.US,D,20200226,000000,6.6597,6.6646,6.3501,6.5398,970461,0
+ACH.US,D,20200227,000000,6.5598,6.5897,6.0907,6.1206,3366266,0
+ACH.US,D,20200228,000000,5.9908,7.2538,5.911,6.8195,4775264,0
+ACH.US,D,20200302,000000,6.9893,7.4386,6.8145,7.1788,3764417,0
+ACH.US,D,20200303,000000,7.1638,7.1988,6.43,6.7296,2986472,0
+ACH.US,D,20200304,000000,6.3102,6.3102,5.142,6.0207,8010102,0
+ACH.US,D,20200305,000000,5.7312,5.931,5.5415,5.921,3191467,0
+ACH.US,D,20200306,000000,5.7112,5.7412,5.3517,5.6014,3190697,0
+ACH.US,D,20200309,000000,5.0621,5.4316,4.6528,4.7127,2540892,0
+ACH.US,D,20200310,000000,4.8425,4.9723,4.5231,4.8723,1640979,0
+ACH.US,D,20200311,000000,4.7127,4.8525,4.4333,4.4732,2485776,0
+ACH.US,D,20200312,000000,4.2036,4.2434,3.6243,4.1137,3021003,0
+ACH.US,D,20200313,000000,4.316,4.356,3.9712,4.356,1615336,0
+ACH.US,D,20200316,000000,3.9462,4.9453,3.8964,4.8554,2444921,0
+ACH.US,D,20200317,000000,4.8953,5.7647,4.8257,5.7247,3196389,0
+ACH.US,D,20200318,000000,5.4049,6.7173,5.355,6.0144,3359114,0
+ACH.US,D,20200319,000000,6.0444,7.1932,5.8946,6.7836,3167593,0
+ACH.US,D,20200320,000000,6.8635,6.8635,5.6561,5.9046,2871424,0
+ACH.US,D,20200323,000000,5.9944,6.2342,5.5048,5.8246,1426340,0
+ACH.US,D,20200324,000000,6.0044,6.1443,5.5848,5.7347,1860473,0
+ACH.US,D,20200325,000000,5.9445,6.0644,5.6448,5.6448,2503032,0
+ACH.US,D,20200326,000000,5.7547,6.0144,5.4549,5.5448,1932795,0
+ACH.US,D,20200327,000000,5.4549,5.6448,5.195,5.5048,2006782,0
+ACH.US,D,20200330,000000,7.493,8.9316,6.0544,8.382,18954597,0
+ACH.US,D,20200331,000000,9.4712,9.681,8.492,9.1414,12577024,0
+ACH.US,D,20200401,000000,8.2423,8.6748,7.543,8.0225,5956695,0
+ACH.US,D,20200402,000000,7.8827,8.1329,7.1932,7.473,3662456,0
+ACH.US,D,20200403,000000,7.5729,7.9627,6.4938,6.7736,2514932,0
+ACH.US,D,20200406,000000,7.1632,7.2032,6.4938,6.7636,3668771,0
+ACH.US,D,20200407,000000,6.5737,6.6536,5.9246,6.0444,3436295,0
+ACH.US,D,20200408,000000,6.1044,6.1293,5.5373,5.6748,3129615,0
+ACH.US,D,20200409,000000,5.6947,6.1992,5.4948,6.0644,3067778,0
+ACH.US,D,20200413,000000,6.1243,6.8835,6.0944,6.8036,3673092,0
+ACH.US,D,20200414,000000,7.0435,7.0733,6.3379,6.6037,3723744,0
+ACH.US,D,20200415,000000,6.5937,6.7736,6.1643,6.5937,2523193,0
+ACH.US,D,20200416,000000,6.6137,7.1832,6.5937,7.1632,2559388,0
+ACH.US,D,20200417,000000,7.0633,7.1882,6.7943,7.0933,2100841,0
+ACH.US,D,20200420,000000,7.0633,7.4231,6.9335,7.1433,2214664,0
+ACH.US,D,20200421,000000,7.3032,7.3831,6.6937,7.0035,2244267,0
+ACH.US,D,20200422,000000,7.1133,7.1233,6.6437,6.6637,1894465,0
+ACH.US,D,20200423,000000,6.7037,7.1732,6.7037,7.0435,1770598,0
+ACH.US,D,20200424,000000,7.0135,7.473,7.0035,7.3132,2293037,0
+ACH.US,D,20200427,000000,7.3532,7.9227,7.3032,7.7827,2282830,0
+ACH.US,D,20200428,000000,8.0026,8.0924,7.6479,7.8427,2340408,0
+ACH.US,D,20200429,000000,7.9127,7.9834,7.3682,7.6829,2976138,0
+ACH.US,D,20200430,000000,7.5729,7.5729,7.0135,7.0733,2800108,0
+ACH.US,D,20200501,000000,6.9935,7.3831,6.9285,7.3532,2018889,0
+ACH.US,D,20200504,000000,7.3931,8.0674,7.3732,8.0225,2733351,0
+ACH.US,D,20200505,000000,7.9427,8.0724,7.4131,7.463,3145037,0
+ACH.US,D,20200506,000000,7.2332,7.5829,6.374,6.5238,5055355,0
+ACH.US,D,20200507,000000,6.6137,7.2932,6.5937,6.9935,3410781,0
+ACH.US,D,20200508,000000,6.9435,7.0435,6.6437,6.7437,2819963,0
+ACH.US,D,20200511,000000,6.8036,7.6429,6.7536,7.2432,2954962,0
+ACH.US,D,20200512,000000,7.4331,7.5679,6.6537,6.7037,2574189,0
+ACH.US,D,20200513,000000,6.9235,6.9285,6.6237,6.7736,2532944,0
+ACH.US,D,20200514,000000,6.9435,6.9936,6.5937,6.9735,3893913,0
+ACH.US,D,20200515,000000,6.9135,7.0722,6.6137,6.8236,2132920,0
+ACH.US,D,20200518,000000,6.8635,7.6729,6.8635,7.6029,3277949,0
+ACH.US,D,20200519,000000,7.483,7.6479,7.3082,7.5629,1903654,0
+ACH.US,D,20200520,000000,7.6829,8.1474,7.523,8.1124,2660652,0
+ACH.US,D,20200521,000000,8.0524,8.2023,7.9127,7.9927,1524849,0
+ACH.US,D,20200522,000000,7.9227,7.9277,7.2132,7.3432,1433903,0
+ACH.US,D,20200526,000000,7.473,7.6279,7.1433,7.3532,1378846,0
+ACH.US,D,20200527,000000,7.3032,7.7327,7.2232,7.7128,1388063,0
+ACH.US,D,20200528,000000,7.7427,7.9827,7.6829,7.7427,1633527,0
+ACH.US,D,20200529,000000,7.6629,7.9427,7.6529,7.9227,1607377,0
+ACH.US,D,20200601,000000,7.8527,8.1524,7.7228,7.8327,1147213,0
+ACH.US,D,20200602,000000,7.8427,7.8927,7.3981,7.6329,1057469,0
+ACH.US,D,20200603,000000,7.7128,7.7927,7.453,7.5629,1161127,0
+ACH.US,D,20200604,000000,7.493,7.8327,7.493,7.7927,1107369,0
+ACH.US,D,20200605,000000,7.8227,8.1724,7.7228,7.8827,1421711,0
+ACH.US,D,20200608,000000,7.9927,9.1264,7.9727,9.1114,2356627,0
+ACH.US,D,20200609,000000,9.0215,9.0215,8.322,8.502,1795183,0
+ACH.US,D,20200610,000000,8.472,8.502,7.8227,7.8527,1716989,0
+ACH.US,D,20200611,000000,7.6629,7.6829,7.2132,7.2932,1701662,0
+ACH.US,D,20200612,000000,7.5256,7.5855,7.0159,7.2857,1491809,0
+ACH.US,D,20200615,000000,7.2157,7.5705,7.1007,7.4756,1103006,0
+ACH.US,D,20200616,000000,7.6555,7.7954,7.4656,7.6655,1008978,0
+ACH.US,D,20200617,000000,7.5855,7.6155,7.2157,7.3657,1115202,0
+ACH.US,D,20200618,000000,7.2657,7.3657,6.9659,7.2557,1877078,0
+ACH.US,D,20200619,000000,7.3157,7.5456,7.1757,7.3357,2306249,0
+ACH.US,D,20200622,000000,7.3357,7.3357,6.9159,7.0957,1682158,0
+ACH.US,D,20200623,000000,7.1757,7.4256,7.1157,7.3057,1692201,0
+ACH.US,D,20200624,000000,7.2257,7.3856,6.9959,7.0259,1266643,0
+ACH.US,D,20200625,000000,7.0459,7.4056,7.0459,7.3657,1524934,0
+ACH.US,D,20200626,000000,7.3357,7.3407,7.0259,7.2157,1256199,0
+ACH.US,D,20200629,000000,7.3257,7.6455,7.2157,7.5955,1246693,0
+ACH.US,D,20200630,000000,7.5555,7.6455,7.3657,7.6155,774907,0
+ACH.US,D,20200701,000000,7.6155,7.8153,7.4956,7.5555,799384,0
+ACH.US,D,20200702,000000,7.6755,7.7154,7.3157,7.3557,1006125,0
+ACH.US,D,20200706,000000,7.4956,7.6954,7.2607,7.6455,1254241,0
+ACH.US,D,20200707,000000,7.5655,7.7854,7.4956,7.5555,952982,0
+ACH.US,D,20200708,000000,7.5356,7.7054,7.4256,7.7054,634985,0
+ACH.US,D,20200709,000000,7.7054,7.7254,7.3856,7.3956,688853,0
+ACH.US,D,20200710,000000,7.3457,7.3956,7.1557,7.2757,965198,0
+ACH.US,D,20200713,000000,7.3557,7.4806,7.2757,7.3557,1043736,0
+ACH.US,D,20200714,000000,7.3657,7.6655,7.3357,7.6555,749352,0
+ACH.US,D,20200715,000000,7.7854,8.0253,7.7454,7.9354,1002187,0
+ACH.US,D,20200716,000000,7.9254,8.1702,7.7254,8.1352,751512,0
+ACH.US,D,20200717,000000,8.1752,8.2651,7.9954,8.0952,723383,0
+ACH.US,D,20200720,000000,8.0952,8.0952,7.7254,7.9354,956389,0
+ACH.US,D,20200721,000000,10.233,15.39,10.153,14.39,61535500,0
+ACH.US,D,20200722,000000,13.276,13.81,12.531,12.861,7701843,0
+ACH.US,D,20200723,000000,12.881,15.35,12.741,14.9,8837686,0
+ACH.US,D,20200724,000000,14.69,15.22,14.39,14.99,3406600,0
+ACH.US,D,20200727,000000,15.12,16.21,14.747,15.55,3812316,0
+ACH.US,D,20200728,000000,15.6,16.74,15.21,16.14,3356861,0
+ACH.US,D,20200729,000000,16.19,16.62,15.59,16.44,2578943,0
+ACH.US,D,20200730,000000,15.99,16.94,15.74,16.36,2019118,0
+ACH.US,D,20200731,000000,16.38,16.55,15.89,16.07,1519503,0
+ACH.US,D,20200803,000000,16.13,17.318,16.04,17,2282942,0
+ACH.US,D,20200804,000000,16.96,17.309,16.5,16.61,1958044,0
+ACH.US,D,20200805,000000,16.71,16.89,13.701,14.24,4614414,0
+ACH.US,D,20200806,000000,13.961,13.961,12.816,13.201,2768700,0
+ACH.US,D,20200807,000000,13.111,13.181,12.531,12.741,1771338,0
+ACH.US,D,20200810,000000,12.891,13.961,12.891,13.761,2632000,0
+ACH.US,D,20200811,000000,14.32,15.38,14.051,14.81,4677397,0
+ACH.US,D,20200812,000000,15.52,16.18,15.33,16.13,3613902,0
+ACH.US,D,20200813,000000,15.74,15.9,15.1,15.89,1901890,0
+ACH.US,D,20200814,000000,15.79,16.84,15.71,16.71,1353823,0
+ACH.US,D,20200817,000000,16.74,16.95,16,16.73,1276529,0
+ACH.US,D,20200818,000000,16.64,17.15,16.39,16.99,1433830,0
+ACH.US,D,20200819,000000,16.92,17.573,16.67,17.06,1370658,0
+ACH.US,D,20200820,000000,17.11,17.489,16.52,16.82,1154661,0
+ACH.US,D,20200821,000000,16.78,16.86,16.27,16.82,1197247,0
+ACH.US,D,20200824,000000,16.85,16.89,16.19,16.84,1353358,0
+ACH.US,D,20200825,000000,16.93,17.529,16.38,17.14,1368872,0
+ACH.US,D,20200826,000000,16.95,17.319,16.5,17.269,930877,0
+ACH.US,D,20200827,000000,17.24,17.609,16.9,17.17,1065429,0
+ACH.US,D,20200828,000000,17.04,17.12,16.19,16.54,1192056,0
+ACH.US,D,20200831,000000,16.61,16.88,16.06,16.57,944139,0
+ACH.US,D,20200901,000000,16.67,16.75,16.125,16.39,705579,0
+ACH.US,D,20200902,000000,16.36,17.649,16.17,17.299,1278536,0
+ACH.US,D,20200903,000000,17.339,17.459,16.26,16.51,1190258,0
+ACH.US,D,20200904,000000,16.82,16.82,15.78,16.62,917913,0
+ACH.US,D,20200908,000000,16.62,16.68,16.1,16.12,775313,0
+ACH.US,D,20200909,000000,16.31,16.58,16,16.09,1058239,0
+ACH.US,D,20200910,000000,16,16.179,15.615,15.82,1016459,0
+ACH.US,D,20200911,000000,15.87,16.01,15.25,15.69,643897,0
+ACH.US,D,20200914,000000,15.795,15.955,15.625,15.675,869456,0
+ACH.US,D,20200915,000000,15.805,15.885,14.765,14.985,1202682,0
+ACH.US,D,20200916,000000,14.985,15.515,14.745,15.075,959345,0
+ACH.US,D,20200917,000000,15.005,15.015,14.389,14.645,999347,0
+ACH.US,D,20200918,000000,14.675,14.86,14.156,14.335,1791180,0
+ACH.US,D,20200921,000000,14.035,14.36,13.775,14.205,1282451,0
+ACH.US,D,20200922,000000,14.185,14.325,13.745,14.295,879813,0
+ACH.US,D,20200923,000000,14.305,14.385,13.735,13.785,927020,0
+ACH.US,D,20200924,000000,19.185,22.154,19.095,20.305,17947244,0
+ACH.US,D,20200925,000000,20.265,21.094,19.805,20.355,4192817,0
+ACH.US,D,20200928,000000,20.644,21.874,19.905,21.684,2604927,0
+ACH.US,D,20200929,000000,21.724,23.944,21.254,23.514,2936818,0
+ACH.US,D,20200930,000000,22.734,25.194,22.054,25.104,4311521,0
+ACH.US,D,20201001,000000,25.124,25.294,21.634,22.554,3875143,0
+ACH.US,D,20201002,000000,23.474,25.944,22.049,22.494,8928061,0
+ACH.US,D,20201005,000000,22.554,25.194,22.514,24.354,6538452,0
+ACH.US,D,20201006,000000,24.414,26.923,24.144,25.904,3051750,0
+ACH.US,D,20201007,000000,26.024,26.519,25.144,26.284,2239455,0
+ACH.US,D,20201008,000000,26.374,27.432,26.054,27.293,1585218,0
+ACH.US,D,20201009,000000,27.352,27.742,25.984,26.354,1277651,0
+ACH.US,D,20201012,000000,26.684,26.873,25.434,25.754,875720,0
+ACH.US,D,20201013,000000,25.594,25.744,25.054,25.614,767256,0
+ACH.US,D,20201014,000000,25.994,26.704,25.814,26.174,891881,0
+ACH.US,D,20201015,000000,25.704,26.624,25.524,26.614,871376,0
+ACH.US,D,20201016,000000,26.494,26.587,25.314,25.854,1238776,0
+ACH.US,D,20201019,000000,25.424,26.029,24.894,25.174,739215,0
+ACH.US,D,20201020,000000,24.824,25.984,24.784,25.654,566084,0
+ACH.US,D,20201021,000000,25.544,25.654,24.654,24.674,864203,0
+ACH.US,D,20201022,000000,24.744,25.354,23.944,24.264,1036322,0
+ACH.US,D,20201023,000000,24.364,25.714,24.364,25.504,991749,0
+ACH.US,D,20201026,000000,25.104,26.114,25.104,25.334,702828,0
+ACH.US,D,20201027,000000,25.494,26.044,25.264,25.494,1429441,0
+ACH.US,D,20201028,000000,24.734,25.304,24.544,24.874,985315,0
+ACH.US,D,20201029,000000,24.804,25.154,23.744,24.944,916331,0
+ACH.US,D,20201030,000000,24.944,25.729,24.644,25.114,921423,0
+ACH.US,D,20201102,000000,25.484,26.124,24.684,26.054,1361681,0
+ACH.US,D,20201103,000000,26.394,26.933,24.334,25.444,2022953,0
+ACH.US,D,20201104,000000,25.824,26.464,23.444,23.844,2176136,0
+ACH.US,D,20201105,000000,24.024,25.674,23.894,25.354,1488447,0
+ACH.US,D,20201106,000000,25.234,25.874,24.134,24.494,1104553,0
+ACH.US,D,20201109,000000,23.864,23.864,21.754,22.494,1738622,0
+ACH.US,D,20201110,000000,22.214,23.384,22.154,22.164,1677946,0
+ACH.US,D,20201111,000000,22.374,23.064,22.154,23.034,1952958,0
+ACH.US,D,20201112,000000,22.974,23.494,22.534,23.464,1699739,0
+ACH.US,D,20201113,000000,23.394,23.464,22.004,23.074,2108205,0
+ACH.US,D,20201116,000000,22.734,24.047,22.234,23.644,1932084,0
+ACH.US,D,20201117,000000,23.494,23.764,22.874,23.504,982932,0
+ACH.US,D,20201118,000000,23.684,24.175,23.094,23.164,699128,0
+ACH.US,D,20201119,000000,23.194,23.494,22.654,23.324,710727,0
+ACH.US,D,20201120,000000,23.244,23.774,22.954,23.274,682232,0
+ACH.US,D,20201123,000000,23.444,24.814,23.394,24.014,780411,0
+ACH.US,D,20201124,000000,23.994,25.194,23.344,25.104,1208482,0
+ACH.US,D,20201125,000000,25.104,25.726,24.834,25.124,628198,0
+ACH.US,D,20201127,000000,25.254,25.544,23.564,24.904,1154622,0
+ACH.US,D,20201130,000000,24.874,25.984,24.874,25.754,1160258,0
+ACH.US,D,20201201,000000,25.994,26.714,25.254,25.834,1068330,0
+ACH.US,D,20201202,000000,25.834,26.484,25.084,25.154,737084,0
+ACH.US,D,20201203,000000,25.144,25.494,24.104,24.904,797671,0
+ACH.US,D,20201204,000000,24.904,25.214,24.604,25.214,575704,0
+ACH.US,D,20201207,000000,25.394,25.794,24.774,24.964,655854,0
+ACH.US,D,20201208,000000,24.894,25.454,24.614,25.184,755434,0
+ACH.US,D,20201209,000000,25.344,29.052,25.264,28.572,3168951,0
+ACH.US,D,20201210,000000,28.202,29.242,27.722,28.022,1651502,0
+ACH.US,D,20201211,000000,27.842,27.892,26.803,27.442,912097,0
+ACH.US,D,20201214,000000,27.594,27.964,26.406,27.504,1296104,0
+ACH.US,D,20201215,000000,27.504,29.124,27.105,28.704,1641481,0
+ACH.US,D,20201216,000000,28.894,28.984,24.996,26.656,2453071,0
+ACH.US,D,20201217,000000,27.444,28.574,27.105,28.154,1420365,0
+ACH.US,D,20201218,000000,28.274,28.754,27.395,28.634,4056594,0
+ACH.US,D,20201221,000000,28.004,30.843,28.004,30.164,2760164,0
+ACH.US,D,20201222,000000,30.403,30.893,29.414,30.214,889764,0
+ACH.US,D,20201223,000000,30.234,31.673,29.699,30.843,953206,0
+ACH.US,D,20201224,000000,30.993,31.423,28.475,30.303,1022726,0
+ACH.US,D,20201228,000000,30.693,31.113,28.504,28.904,1097084,0
+ACH.US,D,20201229,000000,28.854,29.294,27.554,28.114,818204,0
+ACH.US,D,20201230,000000,27.994,28.494,27.175,27.754,1081383,0
+ACH.US,D,20201231,000000,27.744,27.884,26.796,27.045,1215773,0
+ACH.US,D,20210104,000000,27.474,28.784,27.215,28.594,1218325,0
+ACH.US,D,20210105,000000,28.384,29.004,27.999,28.944,963804,0
+ACH.US,D,20210106,000000,28.994,30.124,28.664,29.744,1323872,0
+ACH.US,D,20210107,000000,30.253,30.973,29.834,30.933,954370,0
+ACH.US,D,20210108,000000,30.983,31.893,30.383,30.463,1415146,0
+ACH.US,D,20210111,000000,30.204,31.233,29.994,30.453,765732,0
+ACH.US,D,20210112,000000,30.923,31.183,30.064,31.093,753477,0
+ACH.US,D,20210113,000000,30.863,31.013,27.839,28.154,1936218,0
+ACH.US,D,20210114,000000,28.284,28.774,26.875,27.135,1364926,0
+ACH.US,D,20210115,000000,26.845,28.314,26.496,27.684,1042743,0
+ACH.US,D,20210119,000000,27.754,27.934,26.696,27.325,1050615,0
+ACH.US,D,20210120,000000,27.764,28.004,27.085,27.165,887973,0
+ACH.US,D,20210121,000000,27.524,27.524,25.536,25.946,1705728,0
+ACH.US,D,20210122,000000,25.596,27.564,25.596,27.564,1245040,0
+ACH.US,D,20210125,000000,27.285,29.694,26.865,29.254,1898473,0
+ACH.US,D,20210126,000000,29.344,29.344,26.746,26.875,1133347,0
+ACH.US,D,20210127,000000,26.346,27.364,25.896,26.965,1141321,0
+ACH.US,D,20210128,000000,27.175,28.194,26.656,28.144,1734334,0
+ACH.US,D,20210129,000000,28.404,30.139,28.144,29.074,1899182,0
+ACH.US,D,20210201,000000,29.154,30.144,28.884,29.604,869888,0
+ACH.US,D,20210202,000000,29.994,30.144,28.574,29.074,821784,0
+ACH.US,D,20210203,000000,29.004,29.304,27.255,28.564,958860,0
+ACH.US,D,20210204,000000,28.404,29.764,27.844,29.224,1346002,0
+ACH.US,D,20210205,000000,29.374,30.403,28.564,29.284,896231,0
+ACH.US,D,20210208,000000,29.634,31.473,29.449,30.563,1183415,0
+ACH.US,D,20210209,000000,30.443,30.873,28.734,29.634,760077,0
+ACH.US,D,20210210,000000,29.634,30.234,28.804,28.874,634826,0
+ACH.US,D,20210211,000000,28.974,29.225,26.546,27.335,986379,0
+ACH.US,D,20210212,000000,27.155,27.769,26.965,27.364,430434,0
+ACH.US,D,20210216,000000,27.534,27.784,25.836,26.706,999105,0
+ACH.US,D,20210217,000000,26.825,27.684,26.346,27.255,797167,0
+ACH.US,D,20210218,000000,27.185,27.215,25.626,26.196,1169966,0
+ACH.US,D,20210219,000000,26.396,27.344,25.931,26.166,859064,0
+ACH.US,D,20210222,000000,26.146,26.266,25.116,25.326,1146470,0
+ACH.US,D,20210223,000000,25.046,25.516,23.576,25.426,1359228,0
+ACH.US,D,20210224,000000,29.024,35.723,28.494,32.853,10604835,0
+ACH.US,D,20210225,000000,33.713,35.163,32.173,32.493,3297048,0
+ACH.US,D,20210226,000000,33.073,34.693,32.493,34.003,1434778,0
+ACH.US,D,20210301,000000,34.113,35.383,34.013,34.133,1321297,0
+ACH.US,D,20210302,000000,34.713,34.828,32.993,32.993,1182272,0
+ACH.US,D,20210303,000000,32.893,33.428,31.413,31.883,1529582,0
+ACH.US,D,20210304,000000,31.513,31.873,29.304,30.333,1467923,0
+ACH.US,D,20210305,000000,30.563,32.463,29.814,32.383,1721525,0
+ACH.US,D,20210308,000000,32.723,34.893,32.513,33.463,1057702,0
+ACH.US,D,20210309,000000,33.803,34.568,33.403,33.773,907971,0
+ACH.US,D,20210310,000000,34.243,37.862,33.933,36.832,2282014,0
+ACH.US,D,20210311,000000,36.842,37.752,35.932,36.452,1268654,0
+ACH.US,D,20210312,000000,36.184,36.434,35.615,36.174,821945,0
+ACH.US,D,20210315,000000,36.394,36.804,35.395,36.604,1018956,0
+ACH.US,D,20210316,000000,36.444,36.694,35.615,35.974,1019476,0
+ACH.US,D,20210317,000000,35.994,37.574,35.635,36.974,843142,0
+ACH.US,D,20210318,000000,36.724,38.154,36.424,37.734,886882,0
+ACH.US,D,20210319,000000,37.654,39.154,37.544,38.464,2187166,0
+ACH.US,D,20210322,000000,38.704,38.914,36.904,37.744,657043,0
+ACH.US,D,20210323,000000,37.214,37.634,35.52,35.974,572910,0
+ACH.US,D,20210324,000000,36.054,36.384,34.405,34.565,928911,0
+ACH.US,D,20210325,000000,34.065,36.834,34.065,36.534,817434,0
+ACH.US,D,20210326,000000,37.744,39.444,37.411,38.474,991409,0
+ACH.US,D,20210329,000000,37.844,38.554,36.484,36.854,962667,0
+ACH.US,D,20210330,000000,36.864,37.894,36.774,37.704,579669,0
+ACH.US,D,20210331,000000,37.844,38.604,37.584,37.584,1319242,0
+ACH.US,D,20210401,000000,37.404,38.424,36.644,37.964,708837,0
+ACH.US,D,20210405,000000,38.164,38.894,37.164,37.784,640017,0
+ACH.US,D,20210406,000000,37.844,38.594,37.564,38.174,507723,0
+ACH.US,D,20210407,000000,38.254,38.524,37.269,37.414,693873,0
+ACH.US,D,20210408,000000,37.404,37.634,36.367,37.584,671866,0
+ACH.US,D,20210409,000000,37.534,37.652,36.594,36.694,561191,0
+ACH.US,D,20210412,000000,36.484,37.484,36.394,36.754,532575,0
+ACH.US,D,20210413,000000,36.614,37.845,36.614,37.554,607460,0
+ACH.US,D,20210414,000000,37.694,38.904,37.694,38.214,559138,0
+ACH.US,D,20210415,000000,38.204,38.694,37.624,37.754,506865,0
+ACH.US,D,20210416,000000,38.144,38.144,36.934,37.564,609001,0
+ACH.US,D,20210419,000000,37.674,37.704,36.904,37.554,629415,0
+ACH.US,D,20210420,000000,37.194,37.234,35.37,35.734,760573,0
+ACH.US,D,20210421,000000,36.524,38.834,36.244,37.884,1654198,0
+ACH.US,D,20210422,000000,37.994,38.384,37.024,38.174,1067050,0
+ACH.US,D,20210423,000000,38.554,39.413,38.244,38.804,708446,0
+ACH.US,D,20210426,000000,38.824,38.924,37.023,37.274,736835,0
+ACH.US,D,20210427,000000,37.214,37.364,36.434,36.774,678373,0
+ACH.US,D,20210428,000000,36.644,36.994,36.024,36.834,509977,0
+ACH.US,D,20210429,000000,36.974,37.244,36.404,36.604,573787,0
+ACH.US,D,20210430,000000,36.204,36.684,35.784,36.084,1068673,0
+ACH.US,D,20210503,000000,36.444,37.099,35.994,36.914,943747,0
+ACH.US,D,20210504,000000,36.424,36.784,34.175,35.045,1169447,0
+ACH.US,D,20210505,000000,36.334,36.334,31.885,32.225,1578230,0
+ACH.US,D,20210506,000000,31.985,33.705,30.595,33.635,1537552,0
+ACH.US,D,20210507,000000,33.975,34.865,33.795,34.305,936656,0
+ACH.US,D,20210510,000000,34.095,34.985,33.375,33.405,983029,0
+ACH.US,D,20210511,000000,32.465,33.765,31.995,33.695,699560,0
+ACH.US,D,20210512,000000,33.895,33.98,32.235,32.235,786265,0
+ACH.US,D,20210513,000000,32.035,33.145,31.225,31.385,884110,0
+ACH.US,D,20210514,000000,31.465,31.925,31.245,31.835,833698,0
+ACH.US,D,20210517,000000,31.525,31.812,31.085,31.485,553004,0
+ACH.US,D,20210518,000000,31.555,31.725,30.285,30.725,962844,0
+ACH.US,D,20210519,000000,30.096,32.195,29.846,31.985,1110776,0
+ACH.US,D,20210520,000000,31.885,32.245,31.075,32.055,1112039,0
+ACH.US,D,20210521,000000,32.395,32.675,31.355,31.785,863294,0
+ACH.US,D,20210524,000000,31.615,32.105,31.425,31.775,675166,0
+ACH.US,D,20210525,000000,32.015,32.765,31.725,32.395,1714020,0
+ACH.US,D,20210526,000000,33.885,44.344,33.675,44.114,13348032,0
+ACH.US,D,20210527,000000,44.494,45.303,43.394,45.163,3110829,0
+ACH.US,D,20210528,000000,44.843,45.583,44.254,44.703,1392659,0
+ACH.US,D,20210601,000000,44.544,44.544,41.354,42.664,1928991,0
+ACH.US,D,20210602,000000,42.694,43.224,41.814,42.364,912759,0
+ACH.US,D,20210603,000000,42.224,43.314,41.964,42.554,1079754,0
+ACH.US,D,20210604,000000,42.414,42.704,41.614,41.994,839369,0
+ACH.US,D,20210607,000000,42.414,48.943,42.339,48.053,3133485,0
+ACH.US,D,20210608,000000,47.703,49.043,46.393,48.713,1285495,0
+ACH.US,D,20210609,000000,49.093,49.153,46.268,46.353,757437,0
+ACH.US,D,20210610,000000,45.903,47.493,45.903,46.893,646574,0
+ACH.US,D,20210611,000000,47.023,47.653,46.273,47.533,593793,0
+ACH.US,D,20210614,000000,47.495,47.755,46.615,46.775,597339,0
+ACH.US,D,20210615,000000,46.855,46.965,45.645,46.005,518569,0
+ACH.US,D,20210616,000000,45.845,47.555,45.845,47.195,1136269,0
+ACH.US,D,20210617,000000,46.725,47.135,44.376,44.516,1236324,0
+ACH.US,D,20210618,000000,44.556,44.865,43.366,43.696,1951216,0
+ACH.US,D,20210621,000000,44.106,45.125,43.916,44.935,889340,0
+ACH.US,D,20210622,000000,44.106,45.105,43.716,44.266,939601,0
+ACH.US,D,20210623,000000,43.836,43.916,41.676,41.866,1336863,0
+ACH.US,D,20210624,000000,41.926,42.276,40.896,41.746,970482,0
+ACH.US,D,20210625,000000,42.116,42.206,41.126,41.166,3359957,0
+ACH.US,D,20210628,000000,41.466,41.946,40.797,41.636,628011,0
+ACH.US,D,20210629,000000,41.656,42.696,41.206,41.386,630601,0
+ACH.US,D,20210630,000000,41.096,42.356,40.686,42.326,1280149,0
+ACH.US,D,20210701,000000,42.696,43.296,41.456,42.056,955895,0
+ACH.US,D,20210702,000000,41.916,42.106,40.866,42.056,673504,0
+ACH.US,D,20210706,000000,41.736,41.981,40.486,41.576,748581,0
+ACH.US,D,20210707,000000,41.676,42.756,41.006,41.676,675246,0
+ACH.US,D,20210708,000000,40.836,42.936,40.576,42.556,801767,0
+ACH.US,D,20210709,000000,43.066,45.515,43.046,45.165,1073389,0
+ACH.US,D,20210712,000000,44.845,45.265,43.806,45.165,672072,0
+ACH.US,D,20210713,000000,44.895,44.895,43.246,43.496,763331,0
+ACH.US,D,20210714,000000,43.796,43.926,42.686,43.006,722080,0
+ACH.US,D,20210715,000000,42.856,43.286,42.236,42.906,691633,0
+ACH.US,D,20210716,000000,43.346,44.166,43.286,43.696,722648,0
+ACH.US,D,20210719,000000,43.106,46.945,42.996,45.405,1931564,0
+ACH.US,D,20210720,000000,45.835,48.725,45.505,46.985,1276513,0
+ACH.US,D,20210721,000000,47.225,47.665,45.935,47.035,705432,0
+ACH.US,D,20210722,000000,46.805,47.615,46.425,47.575,430603,0
+ACH.US,D,20210723,000000,47.385,47.475,46.155,46.735,459500,0
+ACH.US,D,20210726,000000,47.105,48.415,46.815,47.315,575181,0
+ACH.US,D,20210727,000000,46.995,47.785,46.315,47.165,493926,0
+ACH.US,D,20210728,000000,47.175,47.345,45.325,45.425,552637,0
+ACH.US,D,20210729,000000,45.795,46.695,45.385,45.895,602084,0
+ACH.US,D,20210730,000000,45.865,46.645,45.435,46.245,561303,0
+ACH.US,D,20210802,000000,46.115,46.905,43.876,46.895,1160070,0
+ACH.US,D,20210803,000000,42.446,43.211,39.616,42.756,2983262,0
+ACH.US,D,20210804,000000,42.116,42.2,38.426,38.996,2273555,0
+ACH.US,D,20210805,000000,38.996,39.161,37.966,38.786,897874,0
+ACH.US,D,20210806,000000,38.996,39.426,38.056,38.996,857704,0
+ACH.US,D,20210809,000000,38.556,38.856,37.796,38.736,873221,0
+ACH.US,D,20210810,000000,38.626,38.626,37.586,38.366,619076,0
+ACH.US,D,20210811,000000,38.676,39.071,38.076,38.846,612472,0
+ACH.US,D,20210812,000000,38.486,39.646,38.486,39.586,437227,0
+ACH.US,D,20210813,000000,39.556,39.926,38.456,38.626,516608,0
+ACH.US,D,20210816,000000,38.606,38.606,37.896,37.996,381981,0
+ACH.US,D,20210817,000000,37.746,38.546,37.346,38.366,418163,0
+ACH.US,D,20210818,000000,38.546,38.961,37.216,38.176,486340,0
+ACH.US,D,20210819,000000,37.986,38.046,36.096,36.916,546797,0
+ACH.US,D,20210820,000000,36.876,37.426,36.172,37.156,477362,0
+ACH.US,D,20210823,000000,37.516,37.766,36.746,37.636,584292,0
+ACH.US,D,20210824,000000,37.776,37.776,36.876,37.516,426285,0
+ACH.US,D,20210825,000000,37.516,37.776,37.116,37.236,399175,0
+ACH.US,D,20210826,000000,37.046,37.046,36.361,36.726,392447,0
+ACH.US,D,20210827,000000,36.696,37.656,36.626,37.516,650114,0
+ACH.US,D,20210830,000000,37.416,37.666,37.036,37.286,510554,0
+ACH.US,D,20210831,000000,37.076,37.706,37.026,37.276,573783,0
+ACH.US,D,20210901,000000,37.316,37.936,36.329,37.926,462393,0
+ACH.US,D,20210902,000000,38.056,39.236,38.006,39.056,462351,0
+ACH.US,D,20210903,000000,38.946,39.496,38.566,38.916,475554,0
+ACH.US,D,20210907,000000,38.846,39.206,36.846,36.876,795004,0
+ACH.US,D,20210908,000000,36.826,37.066,36.246,36.746,590543,0
+ACH.US,D,20210909,000000,36.406,36.686,35.616,35.956,778226,0
+ACH.US,D,20210910,000000,36.036,36.376,35.176,35.476,814765,0
+ACH.US,D,20210913,000000,35.626,35.816,34.641,35.736,487614,0
+ACH.US,D,20210914,000000,35.778,36.623,35.458,36.248,1017928,0
+ACH.US,D,20210915,000000,35.998,35.998,34.858,35.908,1054734,0
+ACH.US,D,20210916,000000,35.968,36.248,34.828,35.718,1173942,0
+ACH.US,D,20210917,000000,35.848,36.313,34.198,34.398,1918197,0
+ACH.US,D,20210920,000000,33.568,33.868,32.808,33.498,926899,0
+ACH.US,D,20210921,000000,33.708,34.238,33.338,33.598,856568,0
+ACH.US,D,20210922,000000,33.788,34.468,33.483,33.578,1273074,0
+ACH.US,D,20210923,000000,33.648,34.173,33.183,33.218,498260,0
+ACH.US,D,20210924,000000,32.938,32.971,31.308,31.418,1096301,0
+ACH.US,D,20210927,000000,31.338,31.888,31.058,31.478,1878689,0
+ACH.US,D,20210928,000000,31.428,31.838,30.758,30.868,861378,0
+ACH.US,D,20210929,000000,30.998,31.438,30.808,31.128,777637,0
+ACH.US,D,20210930,000000,31.198,31.558,30.009,31.288,1565103,0
+ACH.US,D,20211001,000000,32.018,32.278,30.943,31.658,798639,0
+ACH.US,D,20211004,000000,31.828,32.478,31.658,32.258,723949,0
+ACH.US,D,20211005,000000,32.268,32.513,31.638,32.068,635103,0
+ACH.US,D,20211006,000000,31.998,31.998,30.968,31.408,628248,0
+ACH.US,D,20211007,000000,31.688,32.308,31.458,31.768,1246672,0
+ACH.US,D,20211008,000000,32.018,32.428,31.598,31.598,533566,0
+ACH.US,D,20211011,000000,31.538,32.938,31.378,32.008,483392,0
+ACH.US,D,20211012,000000,32.098,32.378,31.623,31.928,516896,0
+ACH.US,D,20211013,000000,31.918,32.098,31.168,31.848,406529,0
+ACH.US,D,20211014,000000,32.158,33.028,32.158,32.598,770870,0
+ACH.US,D,20211015,000000,33.328,34.209,32.768,32.928,646961,0
+ACH.US,D,20211018,000000,32.828,32.838,32.208,32.638,433717,0
+ACH.US,D,20211019,000000,33.418,33.881,33.078,33.198,407403,0
+ACH.US,D,20211020,000000,33.118,35.388,33.058,35.238,861298,0
+ACH.US,D,20211021,000000,35.248,35.708,35.058,35.248,670720,0
+ACH.US,D,20211022,000000,35.238,36.378,34.808,36.068,688098,0
+ACH.US,D,20211025,000000,36.028,36.598,35.818,35.898,420830,0
+ACH.US,D,20211026,000000,35.898,35.898,35.238,35.468,337939,0
+ACH.US,D,20211027,000000,35.338,35.568,34.558,34.978,421820,0
+ACH.US,D,20211028,000000,35.348,36.088,35.278,36.038,302021,0
+ACH.US,D,20211029,000000,35.868,36.578,35.833,35.878,674138,0
+ACH.US,D,20211101,000000,35.968,37.018,35.708,36.528,799672,0
+ACH.US,D,20211102,000000,36.738,37.238,36.238,36.998,1175891,0
+ACH.US,D,20211103,000000,41.493,45.698,39.488,45.248,2524731,0
+ACH.US,D,20211104,000000,45.398,46.198,44.6,45.808,937889,0
+ACH.US,D,20211105,000000,45.398,46.413,43.498,43.948,1484298,0
+ACH.US,D,20211108,000000,43.928,44.358,43.408,43.758,787828,0
+ACH.US,D,20211109,000000,43.748,44.108,42.898,42.898,637040,0
+ACH.US,D,20211110,000000,42.558,43.308,41.808,41.948,620044,0
+ACH.US,D,20211111,000000,41.798,42.788,41.518,42.238,430610,0
+ACH.US,D,20211112,000000,42.268,42.928,42.158,42.688,613882,0
+ACH.US,D,20211115,000000,42.648,43.848,42.538,43.398,659368,0
+ACH.US,D,20211116,000000,43.198,43.518,42.258,43.478,440606,0
+ACH.US,D,20211117,000000,43.288,43.678,42.388,42.728,657489,0
+ACH.US,D,20211118,000000,42.688,43.188,41.918,42.308,568500,0
+ACH.US,D,20211119,000000,42.198,42.798,41.603,41.898,437301,0
+ACH.US,D,20211122,000000,41.998,42.978,41.158,42.298,377405,0
+ACH.US,D,20211123,000000,42.068,42.758,41.678,42.128,368019,0
+ACH.US,D,20211124,000000,41.358,42.323,40.998,41.138,346855,0
+ACH.US,D,20211126,000000,40.218,43.538,40.178,42.618,683723,0
+ACH.US,D,20211129,000000,42.578,42.798,41.138,41.628,661837,0
+ACH.US,D,20211130,000000,41.398,41.748,39.988,39.998,587108,0
+ACH.US,D,20211201,000000,40.778,40.958,38.763,39.208,703996,0
+ACH.US,D,20211202,000000,39.218,40.878,38.633,40.278,593775,0
+ACH.US,D,20211203,000000,40.078,40.633,39.358,40.508,449088,0
+ACH.US,D,20211206,000000,40.748,41.643,39.718,40.798,387501,0
+ACH.US,D,20211207,000000,41.628,42.058,40.746,41.238,424510,0
+ACH.US,D,20211208,000000,41.398,42.078,40.818,41.378,544044,0
+ACH.US,D,20211209,000000,40.918,41.943,40.783,41.378,462382,0
+ACH.US,D,20211210,000000,41.688,42.438,40.898,41.088,515931,0
+ACH.US,D,20211213,000000,41.068,41.398,40.198,40.328,449140,0
+ACH.US,D,20211214,000000,40.08,40.81,39.19,39.61,505617,0
+ACH.US,D,20211215,000000,39.8,40.86,39.395,40.81,701866,0
+ACH.US,D,20211216,000000,40.73,41.08,39.99,40.09,520847,0
+ACH.US,D,20211217,000000,41.31,43.15,41.04,42.32,2310078,0
+ACH.US,D,20211220,000000,42.95,43.05,40.1801,42.26,877695,0
+ACH.US,D,20211221,000000,42.41,43.25,41.97,42.88,530709,0
+ACH.US,D,20211222,000000,42.85,44.43,42.1,44.14,620787,0
+ACH.US,D,20211223,000000,44.09,44.39,43.6,43.65,301188,0
+ACH.US,D,20211227,000000,43.95,44.26,43.21,44.04,520634,0
+ACH.US,D,20211228,000000,43.7,44.84,43.65,43.98,508913,0
+ACH.US,D,20211229,000000,44.08,44.2,42.87,43.6,354691,0
+ACH.US,D,20211230,000000,43.62,44.32,43.52,43.53,307068,0
+ACH.US,D,20211231,000000,43.53,44.155,43.12,43.5,493956,0
+ACH.US,D,20220103,000000,43.36,44.67,43.21,44.43,526891,0
+ACH.US,D,20220104,000000,44.37,46.42,43.6,44.2,639640,0
+ACH.US,D,20220105,000000,44.19,46.47,44.19,45.78,881204,0
+ACH.US,D,20220106,000000,45.68,46.0199,43.91,43.92,523841,0
+ACH.US,D,20220107,000000,44.1,45.57,43.9948,45.08,644754,0
+ACH.US,D,20220110,000000,42.5,46.59,39.86,45.35,3093614,0
+ACH.US,D,20220111,000000,46.79,47.88,45.41,47.71,1044679,0
+ACH.US,D,20220112,000000,47.67,49.11,46.5,47.33,973010,0
+ACH.US,D,20220113,000000,47.34,47.8399,45.72,46,651912,0
+ACH.US,D,20220114,000000,45.79,46.42,43.91,44.24,786052,0
+ACH.US,D,20220118,000000,43.52,44.47,42.6,43.97,655073,0
+ACH.US,D,20220119,000000,43.99,46.228,43.62,45.32,743696,0
+ACH.US,D,20220120,000000,45.4,47.45,45.02,45.63,1167255,0
+ACH.US,D,20220121,000000,45.36,45.88,42.64,43.83,1109966,0
+ACH.US,D,20220124,000000,42.96,45.329,42.63,45.1,1123499,0
+ACH.US,D,20220125,000000,44.57,44.83,41.61,41.91,1151638,0
+ACH.US,D,20220126,000000,42.24,43.15,41.28,41.98,473393,0
+ACH.US,D,20220127,000000,41.53,42.73,41.28,42.25,495507,0
+ACH.US,D,20220128,000000,42.19,43.31,41.45,43.3,507757,0
+ACH.US,D,20220131,000000,42.99,42.99,41.125,42.09,902936,0
+ACH.US,D,20220201,000000,42.09,42.615,40.72,42.01,976229,0
+ACH.US,D,20220202,000000,41.9,42.44,40.81,41.52,773243,0
+ACH.US,D,20220203,000000,41.31,42.09,40.59,41.97,642626,0
+ACH.US,D,20220204,000000,41.5,41.75,39.5,39.79,968749,0
+ACH.US,D,20220207,000000,39.43,40.42,38.7,39.91,856535,0
+ACH.US,D,20220208,000000,39.66,41.26,39.59,41.21,654857,0
+ACH.US,D,20220209,000000,41.93,43,41.43,42.03,643679,0
+ACH.US,D,20220210,000000,41.65,43.55,41.53,41.82,802396,0
+ACH.US,D,20220211,000000,42.01,42.635,40.97,41.5,543863,0
+ACH.US,D,20220214,000000,41.24,41.815,40.54,41.25,451708,0
+ACH.US,D,20220215,000000,41.55,42.7,41.55,42.64,558818,0
+ACH.US,D,20220216,000000,42.46,42.82,41.9,42.45,518198,0
+ACH.US,D,20220217,000000,42.33,42.4,39.15,39.25,1185864,0
+ACH.US,D,20220218,000000,38.64,39.18,37.3,37.46,1013795,0
+ACH.US,D,20220222,000000,36.8,37.275,35.73,36.48,1299644,0
+ACH.US,D,20220223,000000,38,40.44,37.42,38.92,2342118,0
+ACH.US,D,20220224,000000,37.96,41.51,37.28,41.33,1196950,0
+ACH.US,D,20220225,000000,41.42,44.19,40.9,43.11,1282184,0
+ACH.US,D,20220228,000000,42.75,44.26,42.52,44.15,896530,0
+ACH.US,D,20220301,000000,43.86,45.65,42.785,43.21,1268979,0
+ACH.US,D,20220302,000000,43.13,43.45,41.7,42.04,765949,0
+ACH.US,D,20220303,000000,42.15,42.77,41.37,42.77,670908,0
+ACH.US,D,20220304,000000,42.28,43.255,41.86,42.74,697888,0
+ACH.US,D,20220307,000000,42.5,42.67,40.97,41.27,591794,0
+ACH.US,D,20220308,000000,41.06,41.67,39.94,40.39,477341,0
+ACH.US,D,20220309,000000,41.38,41.81,40.65,40.99,548933,0
+ACH.US,D,20220310,000000,40.41,41.35,39.91,40.76,658431,0
+ACH.US,D,20220311,000000,40.44,40.64,39.34,39.51,739685,0
+ACH.US,D,20220314,000000,39.21,40.09,38.21,39.61,801926,0
+ACH.US,D,20220315,000000,39.64,42.07,39.39,41.63,567907,0
+ACH.US,D,20220316,000000,41.87,44.97,41.87,44.96,875919,0
+ACH.US,D,20220317,000000,44.5,46.52,44.29,46.42,895952,0
+ACH.US,D,20220318,000000,46.36,47.24,46.075,46.83,1099934,0
+ACH.US,D,20220321,000000,46.87,47.15,45.09,45.58,724324,0
+ACH.US,D,20220322,000000,45.92,46.96,45.58,46.54,565623,0
+ACH.US,D,20220323,000000,45.89,46,42.92,42.97,894304,0
+ACH.US,D,20220324,000000,43.15,43.935,42.57,43.34,449437,0
+ACH.US,D,20220325,000000,43.25,44.61,42.62,44.36,721840,0
+ACH.US,D,20220328,000000,43.8,44.665,43.65,44.41,250237,0
+ACH.US,D,20220329,000000,44.71,45.34,43.53,44.85,670803,0
+ACH.US,D,20220330,000000,44.65,45.2,43.94,44.71,793845,0
+ACH.US,D,20220331,000000,44.97,45.32,43.93,44.02,796856,0
+ACH.US,D,20220401,000000,44.2,44.35,41.86,43.48,871255,0
+ACH.US,D,20220404,000000,43.28,43.44,41.74,42.88,621983,0
+ACH.US,D,20220405,000000,43.05,43.48,40.96,41.09,902148,0
+ACH.US,D,20220406,000000,40.93,42.1,40.44,41.1,787817,0
+ACH.US,D,20220407,000000,40.89,41.71,39.72,41.4,798072,0
+ACH.US,D,20220408,000000,41.45,43.51,41.39,42.39,849139,0
+ACH.US,D,20220411,000000,42.34,43.71,42.1,42.43,965263,0
+ACH.US,D,20220412,000000,42.62,43.02,42.26,43,614158,0
+ACH.US,D,20220413,000000,43.07,44.1,42.87,43.76,451531,0
+ACH.US,D,20220414,000000,44.08,44.84,43.03,43.65,666886,0
+ACH.US,D,20220418,000000,43.06,43.69,42.6906,43.14,568520,0
+ACH.US,D,20220419,000000,43.1,43.73,42.18,42.23,662117,0
+ACH.US,D,20220420,000000,42.39,43.51,41.3,41.36,534712,0
+ACH.US,D,20220421,000000,41.4,42.115,40.52,41.71,572524,0
+ACH.US,D,20220422,000000,41.5,41.5,38.87,39.67,816689,0
+ACH.US,D,20220425,000000,39.22,39.345,37.31,38.45,1185450,0
+ACH.US,D,20220426,000000,38.48,39.2,37.76,37.87,1674196,0
+ACH.US,D,20220427,000000,37.8,38.165,36.78,36.78,892250,0
+ACH.US,D,20220428,000000,36.78,37.45,36.26,36.76,583475,0
+ACH.US,D,20220429,000000,36.34,37.365,35.29,35.49,892306,0
+ACH.US,D,20220502,000000,35.44,36.27,34.93,35.54,1021773,0
+ACH.US,D,20220503,000000,35.54,36.71,34.82,36.15,1298835,0
+ACH.US,D,20220504,000000,37.85,39.72,36.85,39.19,1693290,0
+ACH.US,D,20220505,000000,38.52,39.92,37.205,37.95,1426983,0
+ACH.US,D,20220506,000000,37.95,38.25,36.2,37.22,939490,0
+ACH.US,D,20220509,000000,36.35,36.9,35.61,36.38,817532,0
+ACH.US,D,20220510,000000,36.65,37.95,36.3301,37.62,1150127,0
+ACH.US,D,20220511,000000,37.39,38.13,35.7,35.77,1002920,0
+ACH.US,D,20220512,000000,35.32,35.88,34.06,35.17,774540,0
+ACH.US,D,20220513,000000,35.15,36.225,34.96,36.05,496988,0
+ACH.US,D,20220516,000000,36.01,36.31,34.92,35.12,639236,0
+ACH.US,D,20220517,000000,35.62,36.21,35.18,36.04,510526,0
+ACH.US,D,20220518,000000,35.78,36.34,34.7,35.09,949492,0
+ACH.US,D,20220519,000000,34.53,35.63,33.72,35.46,854586,0
+ACH.US,D,20220520,000000,35.71,35.93,33.28,35.1,1109189,0
+ACH.US,D,20220523,000000,35.13,35.35,33.64,34.62,698927,0
+ACH.US,D,20220524,000000,34.36,34.55,32.73,33.69,599175,0
+ACH.US,D,20220525,000000,33.84,34.63,33.34,33.81,534767,0
+ACH.US,D,20220526,000000,33.77,34.6999,33.37,34.49,580990,0
+ACH.US,D,20220527,000000,34.78,35.6,34.64,35.44,472639,0
+ACH.US,D,20220531,000000,35.26,35.62,34.46,34.88,624352,0
+ACH.US,D,20220601,000000,35.25,35.51,33.56,34.04,534831,0
+ACH.US,D,20220602,000000,34.07,34.07,33.055,33.69,448410,0
+ACH.US,D,20220603,000000,33.62,33.87,33.075,33.19,443908,0
+ACH.US,D,20220606,000000,33.31,33.81,33.05,33.55,454607,0
+ACH.US,D,20220607,000000,33.75,34.52,33.4,34.51,534739,0
+ACH.US,D,20220608,000000,34.15,34.71,32.8,33.03,609949,0
+ACH.US,D,20220609,000000,32.81,32.88,32.245,32.6,633787,0
+ACH.US,D,20220610,000000,32.13,32.99,32.04,32.64,439179,0
+ACH.US,D,20220613,000000,31.75,32.2368,30.895,31.32,638710,0
+ACH.US,D,20220614,000000,31.15,31.53,30.3,31.01,837520,0
+ACH.US,D,20220615,000000,31.25,31.645,30.46,30.88,610402,0
+ACH.US,D,20220616,000000,30,30.46,29.5,29.71,629475,0
+ACH.US,D,20220617,000000,30.31,30.96,30.05,30.13,970503,0
+ACH.US,D,20220621,000000,30.43,30.7,30.16,30.55,870809,0
+ACH.US,D,20220622,000000,30.38,31.065,30.36,30.62,738849,0
+ACH.US,D,20220623,000000,30.48,33.05,30.48,32.97,850543,0
+ACH.US,D,20220624,000000,33.13,34.14,32.57,33.37,2144643,0
+ACH.US,D,20220627,000000,33.66,33.68,32.77,33.08,500965,0
+ACH.US,D,20220628,000000,33.44,33.655,31.95,32.19,454412,0
+ACH.US,D,20220629,000000,32.11,32.17,31.42,31.97,404684,0
+ACH.US,D,20220630,000000,31.49,32.03,30.78,31.45,695393,0
+ACH.US,D,20220701,000000,31.31,32.404,30.97,32.38,515746,0
+ACH.US,D,20220705,000000,31.93,32.79,31.06,32.65,528515,0
+ACH.US,D,20220706,000000,32.19,32.705,31.59,31.81,527386,0
+ACH.US,D,20220707,000000,31.96,32.54,31.54,32.47,469360,0
+ACH.US,D,20220708,000000,32.85,33.12,32.1166,32.7,568475,0
+ACH.US,D,20220711,000000,32.65,32.65,31.395,31.44,403882,0
+ACH.US,D,20220712,000000,31.09,31.91,30.88,31.33,440091,0
+ACH.US,D,20220713,000000,30.78,31.08,30.035,30.87,688851,0
+ACH.US,D,20220714,000000,30.47,31.16,30.007,30.98,406335,0
+ACH.US,D,20220715,000000,31.76,32.14,30.96,32.08,351503,0
+ACH.US,D,20220718,000000,33,33,32.16,32.21,426218,0
+ACH.US,D,20220719,000000,32.48,34.63,32.35,34.43,977204,0
+ACH.US,D,20220720,000000,34.59,35.79,34.2,34.6,900621,0
+ACH.US,D,20220721,000000,33.93,35.25,33.56,35.09,556748,0
+ACH.US,D,20220722,000000,35.24,35.88,34.79,35.83,641456,0
+ACH.US,D,20220725,000000,35.89,36.25,35.42,35.8,544915,0
+ACH.US,D,20220726,000000,35.7,35.9,34.58,35.06,590578,0
+ACH.US,D,20220727,000000,35.15,35.56,34.36,35.33,539583,0
+ACH.US,D,20220728,000000,35.41,35.91,35.105,35.71,282015,0
+ACH.US,D,20220729,000000,35.53,35.74,34.62,35.41,802615,0
+ACH.US,D,20220801,000000,35.12,36.77,34.95,36.57,629402,0
+ACH.US,D,20220802,000000,36.73,37.03,36.16,36.64,876749,0
+ACH.US,D,20220803,000000,33,34.18,31.51,32.42,2363190,0
+ACH.US,D,20220804,000000,32.42,33.4,31.92,32.67,831181,0
+ACH.US,D,20220805,000000,31.89,32.78,31.89,32.71,453604,0
+ACH.US,D,20220808,000000,32.87,34.685,32.8,34.19,748897,0
+ACH.US,D,20220809,000000,33.98,34.53,33.14,33.27,777113,0
+ACH.US,D,20220810,000000,33.72,34.81,33.55,34.6,597966,0
+ACH.US,D,20220811,000000,35.02,35.48,34.32,34.45,478972,0
+ACH.US,D,20220812,000000,34.61,35.62,34.6,35.57,414339,0
+ACH.US,D,20220815,000000,35.53,35.74,35.03,35.28,529059,0
+ACH.US,D,20220816,000000,35.17,35.49,34.01,34.06,558643,0
+ACH.US,D,20220817,000000,33.73,34.13,32.83,34,411830,0
+ACH.US,D,20220818,000000,34.17,34.17,33.55,33.64,389905,0
+ACH.US,D,20220819,000000,33.65,33.65,31.31,31.45,824052,0
+ACH.US,D,20220822,000000,31,31.69,30.88,30.95,542479,0
+ACH.US,D,20220823,000000,30.61,30.92,30.07,30.59,558830,0
+ACH.US,D,20220824,000000,30.68,31.03,30.4003,30.69,510120,0
+ACH.US,D,20220825,000000,30.58,31.63,30.41,31.62,425179,0
+ACH.US,D,20220826,000000,31.76,31.76,30.315,30.34,529322,0
+ACH.US,D,20220829,000000,30.04,30.67,29.78,30.35,468966,0
+ACH.US,D,20220830,000000,30.67,30.67,29.48,29.65,429592,0
+ACH.US,D,20220831,000000,29.68,29.885,29.18,29.51,487995,0
+ACH.US,D,20220901,000000,29.24,29.41,27.71,27.85,1065532,0
+ACH.US,D,20220902,000000,28.22,28.225,26.89,27.19,1025435,0
+ACH.US,D,20220906,000000,27.14,27.28,26.64,27.14,769608,0
+ACH.US,D,20220907,000000,27.12,27.725,26.75,27.62,733833,0
+ACH.US,D,20220908,000000,27.36,27.97,27.35,27.68,474046,0
+ACH.US,D,20220909,000000,27.76,28.24,27.6,28.21,342092,0
+ACH.US,D,20220912,000000,28.53,29.39,28.39,29.17,417657,0
+ACH.US,D,20220913,000000,28.27,28.27,26.67,26.95,898426,0
+ACH.US,D,20220914,000000,26.8,27.0147,24.855,25.28,1070030,0
+ACH.US,D,20220915,000000,25.14,25.935,24.79,24.91,581925,0
+ACH.US,D,20220916,000000,24.72,25.57,24.29,25.17,1301011,0
+ACH.US,D,20220919,000000,25,25.68,24.82,25.66,812022,0
+ACH.US,D,20220920,000000,25.43,25.64,24.895,25.13,621034,0
+ACH.US,D,20220921,000000,25.29,26.37,25.16,25.36,1010252,0
+ACH.US,D,20220922,000000,25.09,25.42,24.89,25.22,585618,0
+ACH.US,D,20220923,000000,25.08,25.7,24.81,25.68,881256,0
+ACH.US,D,20220926,000000,25.41,26,25.03,25.13,654651,0
+ACH.US,D,20220927,000000,25.38,25.44,24.88,25,585490,0
+ACH.US,D,20220928,000000,25.35,25.51,24.86,25.19,584282,0
+ACH.US,D,20220929,000000,24.97,25.26,24.82,25.14,793772,0
+ACH.US,D,20220930,000000,25.27,25.51,24.09,24.1,728513,0
+ACH.US,D,20221003,000000,24.02,24.6,23.645,24.39,529516,0
+ACH.US,D,20221004,000000,24.77,25.48,24.77,25.23,504674,0
+ACH.US,D,20221005,000000,24.76,25.09,24.4,24.91,378547,0
+ACH.US,D,20221006,000000,24.81,24.94,23.545,23.67,445492,0
+ACH.US,D,20221007,000000,23.26,23.31,22.49,22.77,628452,0
+ACH.US,D,20221010,000000,22.93,23.15,22.56,23.04,420495,0
+ACH.US,D,20221011,000000,23.04,23.57,22.44,23.22,537773,0
+ACH.US,D,20221012,000000,18.48,18.51,14.1,15.1,6417528,0
+ACH.US,D,20221013,000000,14.36,15.5,14.305,15.37,2788489,0
+ACH.US,D,20221014,000000,15.29,15.42,14.82,15.39,1642814,0
+ACH.US,D,20221017,000000,15.68,16.87,15.67,16.52,1687275,0
+ACH.US,D,20221018,000000,16.89,17.59,16.45,16.67,1749556,0
+ACH.US,D,20221019,000000,16.76,16.85,15.93,16.21,1092924,0
+ACH.US,D,20221020,000000,16.16,16.23,15.59,15.64,765350,0
+ACH.US,D,20221021,000000,15.56,15.79,15.07,15.65,992042,0
+ACH.US,D,20221024,000000,15.59,15.93,15.42,15.48,679307,0
+ACH.US,D,20221025,000000,15.63,16.855,15.41,16.75,1142173,0
+ACH.US,D,20221026,000000,16.99,17.87,16.97,17.21,978343,0
+ACH.US,D,20221027,000000,17.18,17.49,16.82,16.94,796106,0
+ACH.US,D,20221028,000000,17.03,17.7,16.87,17.61,743406,0
+ACH.US,D,20221031,000000,17.38,17.51,16.78,17,850540,0
+ACH.US,D,20221101,000000,17.36,18.01,17.03,17.55,1204455,0
+ACH.US,D,20221102,000000,17.68,19.75,17.68,18.41,2127731,0
+ACH.US,D,20221103,000000,18.47,18.89,17.4,18.23,907814,0
+ACH.US,D,20221104,000000,18.57,19.255,18.21,19.14,825288,0
+ACH.US,D,20221107,000000,19.29,19.37,18.79,19.16,1167085,0
+ACH.US,D,20221108,000000,19.03,19.18,18.385,18.97,830278,0
+ACH.US,D,20221109,000000,18.81,19.065,18.33,18.51,1100970,0
+ACH.US,D,20221110,000000,19.45,21.63,19.3236,21.29,1554966,0
+ACH.US,D,20221111,000000,21.21,22.13,20.96,21.22,1595656,0
+ACH.US,D,20221114,000000,21.1,21.2,20.09,20.3,911585,0
+ACH.US,D,20221115,000000,20.58,20.9182,20.06,20.3,580103,0
+ACH.US,D,20221116,000000,20.25,20.25,19.04,19.62,791180,0
+ACH.US,D,20221117,000000,19.41,19.655,18.86,19.57,867163,0
+ACH.US,D,20221118,000000,20.07,20.39,19.46,19.66,398064,0
+ACH.US,D,20221121,000000,19.51,19.595,19.205,19.44,334372,0
+ACH.US,D,20221122,000000,19.5,19.87,19.31,19.68,308166,0
+ACH.US,D,20221123,000000,19.66,19.99,19.6,19.93,291927,0
+ACH.US,D,20221125,000000,19.955,20.118,19.81,19.84,149865,0
+ACH.US,D,20221128,000000,19.76,19.9,19.0304,19.17,473920,0
+ACH.US,D,20221129,000000,19.2,20.005,19.12,19.78,602109,0
+ACH.US,D,20221130,000000,19.75,20.64,19.18,20.61,948153,0
+ACH.US,D,20221201,000000,20.85,21.32,20.19,20.4,918695,0
+ACH.US,D,20221202,000000,20.18,21.14,20.07,21.03,657128,0
+ACH.US,D,20221205,000000,20.91,21.19,20.615,20.73,462075,0
+ACH.US,D,20221206,000000,20.77,21.04,20.045,20.37,712283,0
+ACH.US,D,20221207,000000,20.38,21.31,20.38,21.07,868732,0
+ACH.US,D,20221208,000000,21.27,21.53,20.9505,21.51,779979,0
+ACH.US,D,20221209,000000,21.46,21.89,21.18,21.18,330041,0
+ACH.US,D,20221212,000000,21.18,21.18,20.68,21.1,468870,0
+ACH.US,D,20221213,000000,21.61,22.435,21.11,21.19,1141815,0
+ACH.US,D,20221214,000000,21.02,21.623,20.6972,21.11,523316,0
+ACH.US,D,20221215,000000,20.67,20.77,19.91,19.92,853093,0
+ACH.US,D,20221216,000000,19.64,19.94,19.17,19.6,2182347,0
+ACH.US,D,20221219,000000,19.54,19.84,19.065,19.11,722700,0
+ACH.US,D,20221220,000000,19.02,19.32,18.62,19.04,529195,0
+ACH.US,D,20221221,000000,19.3,19.62,19.3,19.51,685710,0
+ACH.US,D,20221222,000000,19.38,19.39,18.91,19.32,1158553,0
+ACH.US,D,20221223,000000,19.2,19.6,19.2,19.47,522135,0
+ACH.US,D,20221227,000000,19.44,19.74,19.03,19.73,596042,0
+ACH.US,D,20221228,000000,19.87,19.99,19.265,19.3,1096099,0
+ACH.US,D,20221229,000000,19.49,19.93,19.4,19.44,436692,0
+ACH.US,D,20221230,000000,19.2,19.55,19.09,19.53,632634,0
+ACH.US,D,20230103,000000,19.84,20.47,19,19.6,753627,0
+ACH.US,D,20230104,000000,19.73,20.52,19.73,20.4,743505,0
+ACH.US,D,20230105,000000,20.2,20.46,19.075,19.44,727615,0
+ACH.US,D,20230106,000000,19.7,20.54,19.24,19.97,1294903,0
+ACH.US,D,20230109,000000,20.08,20.6,19.81,19.87,663518,0
+ACH.US,D,20230110,000000,19.65,20.12,19.63,20.1,314996,0
+ACH.US,D,20230111,000000,20.22,20.31,19.52,19.98,836132,0
+ACH.US,D,20230112,000000,20.09,20.09,19.495,19.74,486537,0
+ACH.US,D,20230113,000000,19.72,20.37,19.47,20.27,1007356,0
+ACH.US,D,20230117,000000,20.11,20.725,19.8801,20.66,371038,0
+ACH.US,D,20230118,000000,20.69,20.94,20.04,20.06,594398,0
+ACH.US,D,20230119,000000,19.82,20.52,19.57,20.36,593069,0
+ACH.US,D,20230120,000000,20.56,20.84,20.125,20.7,491039,0
+ACH.US,D,20230123,000000,20.63,21.115,20.3,20.35,726128,0
+ACH.US,D,20230124,000000,20.14,20.455,19.39,19.47,754452,0
+ACH.US,D,20230125,000000,19.25,19.78,18.92,19.76,847109,0
+ACH.US,D,20230126,000000,19.97,20.45,19.91,20.45,631222,0
+ACH.US,D,20230127,000000,20.47,20.94,20.33,20.67,515130,0
+ACH.US,D,20230130,000000,20.45,20.74,19.22,19.28,724543,0
+ACH.US,D,20230131,000000,19.31,19.83,19.31,19.74,700819,0
+ACH.US,D,20230201,000000,19.73,20.75,19.41,20.52,910799,0
+ACH.US,D,20230202,000000,20.71,22.69,20.71,22.48,1397107,0
+ACH.US,D,20230203,000000,22.07,22.61,21.89,22.39,828763,0
+ACH.US,D,20230206,000000,22.2,22.23,21.53,21.89,1028450,0
+ACH.US,D,20230207,000000,21.71,22.36,21.575,22.22,832732,0
+ACH.US,D,20230208,000000,22.05,22.5,21.95,22.41,552210,0
+ACH.US,D,20230209,000000,22.72,22.86,21.02,21.17,641368,0
+ACH.US,D,20230210,000000,20.99,21.77,20.92,21.06,748797,0
+ACH.US,D,20230213,000000,21.1,21.2,20.58,21.1,551670,0
+ACH.US,D,20230214,000000,20.91,21.04,20.541,20.83,377686,0
+ACH.US,D,20230215,000000,20.68,21.03,20.61,21.02,509944,0
+ACH.US,D,20230216,000000,20.6,21.39,20.41,21.13,400179,0
+ACH.US,D,20230217,000000,21.18,21.215,20.43,20.48,481762,0
+ACH.US,D,20230221,000000,20.02,20.22,19.535,19.68,501783,0
+ACH.US,D,20230222,000000,19.65,20.3073,19.65,19.83,638257,0
+ACH.US,D,20230223,000000,19.89,20.14,19.68,20.06,504074,0
+ACH.US,D,20230224,000000,19.7,19.78,19.21,19.28,614313,0
+ACH.US,D,20230227,000000,19.72,19.79,19.06,19.61,1064578,0
+ACH.US,D,20230228,000000,16.6,16.6,15.1,15.33,5301956,0
+ACH.US,D,20230301,000000,15.15,15.7,15.15,15.44,3262831,0
+ACH.US,D,20230302,000000,15.19,16.615,15.01,16.4,4332678,0
+ACH.US,D,20230303,000000,16.64,16.95,15.9974,16.9,1520811,0
+ACH.US,D,20230306,000000,16.9,17.1,15.26,15.51,1831150,0
+ACH.US,D,20230307,000000,15.44,15.59,14.34,14.5,1358787,0
+ACH.US,D,20230308,000000,14.51,14.85,14.43,14.62,823168,0
+ACH.US,D,20230309,000000,14.63,14.67,13.94,13.98,1098865,0
+ACH.US,D,20230310,000000,13.89,14.035,13.275,13.33,1140448,0
+ACH.US,D,20230313,000000,12.96,13.68,12.82,13.46,1243661,0
+ACH.US,D,20230314,000000,13.69,13.83,12.74,13.06,1141960,0
+ACH.US,D,20230315,000000,12.78,13.02,12.51,12.87,893486,0
+ACH.US,D,20230316,000000,12.67,13.15,12.47,12.86,753458,0
+ACH.US,D,20230317,000000,12.84,13.1,12.61,12.66,3316440,0
+ACH.US,D,20230320,000000,12.65,13.0625,12.59,12.6,945428,0
+ACH.US,D,20230321,000000,12.84,13.61,12.8122,13.51,1455112,0
+ACH.US,D,20230322,000000,13.5,13.84,12.96,12.97,1010678,0
+ACH.US,D,20230323,000000,12.98,13.155,12.07,12.11,737566,0
+ACH.US,D,20230324,000000,11.83,12.42,11.79,12.36,1036108,0
+ACH.US,D,20230327,000000,12.73,12.91,12.56,12.71,779101,0
+ACH.US,D,20230328,000000,12.65,13.07,12.64,13.01,565653,0
+ACH.US,D,20230329,000000,13.2,13.705,13.06,13.65,804599,0
+ACH.US,D,20230330,000000,13.89,14.16,13.585,14.1,855738,0
+ACH.US,D,20230331,000000,14.28,14.65,14.27,14.55,1211911,0
+ACH.US,D,20230403,000000,14.58,14.75,14.345,14.75,981834,0
+ACH.US,D,20230404,000000,14.89,14.89,14.4,14.72,750860,0
+ACH.US,D,20230405,000000,14.65,14.88,14.6,14.68,874363,0
+ACH.US,D,20230406,000000,14.75,14.97,14.66,14.84,443105,0
+ACH.US,D,20230410,000000,14.73,14.92,14.58,14.89,683915,0
+ACH.US,D,20230411,000000,14.95,15.3349,14.95,14.98,428925,0
+ACH.US,D,20230412,000000,15.12,15.12,14.425,14.5,816421,0
+ACH.US,D,20230413,000000,14.64,14.74,14.415,14.66,776117,0
+ACH.US,D,20230414,000000,14.76,14.91,14.49,14.5,612690,0
+ACH.US,D,20230417,000000,14.43,14.74,14.43,14.72,364547,0
+ACH.US,D,20230418,000000,14.78,14.78,14.29,14.33,730469,0
+ACH.US,D,20230419,000000,14.22,14.805,14.15,14.79,504729,0
+ACH.US,D,20230420,000000,14.64,15.28,14.57,15.1,590596,0
+ACH.US,D,20230421,000000,15.29,15.91,15.27,15.59,708266,0
+ACH.US,D,20230424,000000,15.55,16.125,15.42,16.04,744034,0
+ACH.US,D,20230425,000000,15.78,15.935,15.375,15.39,634378,0
+ACH.US,D,20230426,000000,15.19,15.395,14.48,14.61,725848,0
+ACH.US,D,20230427,000000,14.73,14.93,14.46,14.66,603420,0
+ACH.US,D,20230428,000000,14.66,15.635,14.66,15.54,719644,0
+ACH.US,D,20230501,000000,15.52,15.99,15.48,15.51,609949,0
+ACH.US,D,20230502,000000,14.88,15,14.33,14.34,952762,0
+ACH.US,D,20230503,000000,14.37,14.455,13.84,14.12,1038853,0
+ACH.US,D,20230504,000000,14.01,14.01,13.34,13.55,1588096,0
+ACH.US,D,20230505,000000,18.3,19.24,16.89,18.63,2961554,0
+ACH.US,D,20230508,000000,19.23,19.37,17.735,17.78,1157018,0
+ACH.US,D,20230509,000000,17.62,18.08,17.52,17.59,736926,0
+ACH.US,D,20230510,000000,17.95,18.43,17.6,18.39,742741,0
+ACH.US,D,20230511,000000,18.25,18.7,18.205,18.61,553477,0
+ACH.US,D,20230512,000000,18.67,18.9,18.27,18.73,515281,0
+ACH.US,D,20230515,000000,18.84,19.0324,18.6,18.98,516778,0
+ACH.US,D,20230516,000000,18.65,19.475,18.59,19.3,658965,0
+ACH.US,D,20230517,000000,19.5,19.76,18.98,19.67,657175,0
+ACH.US,D,20230518,000000,19.68,20.22,19.47,20.13,698726,0
+ACH.US,D,20230519,000000,20.3,20.49,19.9613,20.28,769938,0
+ACH.US,D,20230522,000000,20.42,20.95,20.04,20.89,590547,0
+ACH.US,D,20230523,000000,20.74,21.49,20.29,20.3,580871,0
+ACH.US,D,20230524,000000,20.1,20.255,19.69,19.8,445663,0
+ACH.US,D,20230525,000000,19.7,20.01,19.37,19.9,435225,0
+ACH.US,D,20230526,000000,19.97,20.49,19.795,20.35,401809,0
+ACH.US,D,20230530,000000,20.28,20.28,19.49,19.5,500058,0
+ACH.US,D,20230531,000000,19.33,20.4,19.25,20.31,799497,0
+ACH.US,D,20230601,000000,20.31,20.89,20.22,20.56,595982,0
+ACH.US,D,20230602,000000,21,21.4,20.78,21.33,530590,0
+ACH.US,D,20230605,000000,21.01,21.29,20.505,21.1,503764,0
+ACH.US,D,20230606,000000,21.11,21.11,20.45,20.77,719630,0
+ACH.US,D,20230607,000000,20.99,21.85,20.79,21.71,671312,0
+ACH.US,D,20230608,000000,21.52,21.52,20.69,21.33,715846,0
+ACH.US,D,20230609,000000,21.23,21.26,20.52,20.65,660560,0
+ACH.US,D,20230612,000000,20.53,20.54,19.89,20.04,659969,0
+ACH.US,D,20230613,000000,20.06,20.27,19.68,19.75,653531,0
+ACH.US,D,20230614,000000,19.75,20.02,18.75,18.9,903183,0
+ACH.US,D,20230615,000000,18.79,19.44,18.685,19.32,756331,0
+ACH.US,D,20230616,000000,19.61,19.61,19.045,19.34,2351698,0
+ACH.US,D,20230620,000000,19.2,19.385,18.88,18.94,748409,0
+ACH.US,D,20230621,000000,18.89,19.55,18.77,19.23,882778,0
+ACH.US,D,20230622,000000,19.35,19.445,18.92,19.3,863657,0
+ACH.US,D,20230623,000000,19.03,19.23,18.385,18.64,1053443,0
+ACH.US,D,20230626,000000,18.66,18.93,18.59,18.71,458141,0
+ACH.US,D,20230627,000000,18.59,18.92,18.14,18.85,947207,0
+ACH.US,D,20230628,000000,18.86,19.24,18.61,19.23,792827,0
+ACH.US,D,20230629,000000,19.3,19.66,19,19.1,497504,0
+ACH.US,D,20230630,000000,19.36,19.535,18.8,19.04,1200464,0
+ACH.US,D,20230703,000000,18.85,19.13,18.54,18.73,222603,0
+ACH.US,D,20230705,000000,18.55,18.55,17.82,17.83,576704,0
+ACH.US,D,20230706,000000,17.53,17.9,17.42,17.88,618852,0
+ACH.US,D,20230707,000000,17.99,18.295,17.66,17.75,665056,0
+ACH.US,D,20230710,000000,17.83,18.26,17.77,18.05,564884,0
+ACH.US,D,20230711,000000,18.17,18.4,17.99,18.31,352999,0
+ACH.US,D,20230712,000000,18.65,18.73,18.41,18.48,415120,0
+ACH.US,D,20230713,000000,18.53,19.13,18.5175,19.1,455621,0
+ACH.US,D,20230714,000000,19.07,19.29,18.75,19.15,406767,0
+ACH.US,D,20230717,000000,19.08,19.425,18.911,19.28,426508,0
+ACH.US,D,20230718,000000,19.15,19.56,18.93,19.15,609694,0
+ACH.US,D,20230719,000000,19.36,19.58,19,19.47,520689,0
+ACH.US,D,20230720,000000,19.55,19.55,19,19.39,336248,0
+ACH.US,D,20230721,000000,19.55,19.61,19.04,19.1,482561,0
+ACH.US,D,20230724,000000,19,19.21,18.82,19.15,353294,0
+ACH.US,D,20230725,000000,19.1,19.31,19.05,19.15,367483,0
+ACH.US,D,20230726,000000,19.04,19.32,18.95,19.1,322194,0
+ACH.US,D,20230727,000000,19.2,19.29,18.25,18.35,511878,0
+ACH.US,D,20230728,000000,18.6,18.66,18.272,18.41,387604,0
+ACH.US,D,20230731,000000,18.45,19.25,18.45,19.24,659548,0
+ACH.US,D,20230801,000000,19.18,19.38,18.73,19.24,547986,0
+ACH.US,D,20230802,000000,18.93,19.37,18.71,19.14,570173,0
+ACH.US,D,20230803,000000,19.02,19.2,18.28,18.78,839997,0
+ACH.US,D,20230804,000000,18.18,19.44,17.77,19.02,1891804,0
+ACH.US,D,20230807,000000,18.57,19.625,18.57,19.25,930067,0
+ACH.US,D,20230808,000000,19.21,19.565,18.56,18.86,1462110,0
+ACH.US,D,20230809,000000,19.03,20.52,18.83,20.36,1023769,0
+ACH.US,D,20230810,000000,20.43,20.85,19.85,20.2,776137,0
+ACH.US,D,20230811,000000,20.19,20.315,19.915,20.18,472465,0
+ACH.US,D,20230814,000000,20.09,20.09,19.58,19.63,532116,0
+ACH.US,D,20230815,000000,19.55,19.74,19.08,19.15,623078,0
+ACH.US,D,20230816,000000,19.03,19.26,18.83,19.01,621188,0
+ACH.US,D,20230817,000000,19,19.0805,17.26,17.28,1869387,0
+ACH.US,D,20230818,000000,17.08,17.23,16.21,16.36,1323526,0
+ACH.US,D,20230821,000000,16.45,16.46,15.685,15.76,905159,0
+ACH.US,D,20230822,000000,15.8,16.185,15.67,15.87,807692,0
+ACH.US,D,20230823,000000,15.81,16.08,15.71,16.01,685598,0
+ACH.US,D,20230824,000000,15.99,16.74,15.91,16.49,590487,0
+ACH.US,D,20230825,000000,16.6,16.64,16.17,16.21,367172,0
+ACH.US,D,20230828,000000,16.43,16.78,16.16,16.41,433441,0
+ACH.US,D,20230829,000000,16.6,16.865,16.27,16.82,532834,0
+ACH.US,D,20230830,000000,16.75,17.19,16.655,17.17,609383,0
+ACH.US,D,20230831,000000,17.23,17.42,16.87,16.9,509462,0
+ACH.US,D,20230901,000000,17.11,18.0174,17.11,17.5,515598,0
+ACH.US,D,20230905,000000,17.12,17.69,17,17.61,583147,0
+ACH.US,D,20230906,000000,17.78,18.205,17.5,18.04,593230,0
+ACH.US,D,20230907,000000,17.93,18.14,16.771,16.87,942791,0
+ACH.US,D,20230908,000000,16.81,17.04,16.415,16.73,602243,0
+ACH.US,D,20230911,000000,16.87,16.98,16.41,16.48,468571,0
+ACH.US,D,20230912,000000,16.41,16.6,16.06,16.26,822627,0
+ACH.US,D,20230913,000000,16.28,16.79,16.195,16.33,772557,0
+ACH.US,D,20230914,000000,16.71,16.78,16.39,16.55,691695,0
+ACH.US,D,20230915,000000,16.68,17.06,16.42,16.65,5544428,0
+ACH.US,D,20230918,000000,16.52,16.73,16.34,16.49,857462,0
+ACH.US,D,20230919,000000,16.66,16.755,16.25,16.39,860394,0
+ACH.US,D,20230920,000000,16.58,16.67,15.99,16.06,819995,0
+ACH.US,D,20230921,000000,15.96,16.355,15.47,15.7,981163,0
+ACH.US,D,20230922,000000,15.75,15.94,15.535,15.6,530612,0
+ACH.US,D,20230925,000000,15.49,16.16,15.485,15.91,527648,0
+ACH.US,D,20230926,000000,15.75,15.98,15.6,15.65,873723,0
+ACH.US,D,20230927,000000,15.82,16.12,15.51,15.74,392389,0
+ACH.US,D,20230928,000000,15.92,16.34,15.88,16.23,621759,0
+ACH.US,D,20230929,000000,16.33,16.46,16.1225,16.16,585386,0
+ACH.US,D,20231002,000000,16.09,16.7,16.09,16.69,720934,0
+ACH.US,D,20231003,000000,16.5,16.5,15.26,15.31,1005617,0
+ACH.US,D,20231004,000000,15.36,15.84,15.34,15.72,570824,0
+ACH.US,D,20231005,000000,15.62,15.86,15.39,15.53,470537,0
+ACH.US,D,20231006,000000,15.41,15.63,14.95,15.5,483929,0
+ACH.US,D,20231009,000000,15.37,15.76,15.34,15.61,284066,0
+ACH.US,D,20231010,000000,15.6,16.31,15.6,16.27,400598,0
+ACH.US,D,20231011,000000,16.27,16.44,15.35,15.5,1468865,0
+ACH.US,D,20231012,000000,15.51,15.53,14.56,14.97,1135269,0
+ACH.US,D,20231013,000000,15.05,15.43,14.78,14.82,761071,0
+ACH.US,D,20231016,000000,14.98,15.52,14.77,14.95,736436,0
+ACH.US,D,20231017,000000,14.6,15.37,14.58,14.81,766553,0
+ACH.US,D,20231018,000000,14.49,14.86,14.1,14.61,809867,0
+ACH.US,D,20231019,000000,14.61,14.61,14.05,14.17,938701,0
+ACH.US,D,20231020,000000,14.18,14.66,13.93,14.55,1286943,0
+ACH.US,D,20231023,000000,14.49,14.87,14.42,14.52,632924,0
+ACH.US,D,20231024,000000,14.56,15.1,14.56,14.89,599836,0
+ACH.US,D,20231025,000000,14.77,14.86,14.305,14.36,955249,0
+ACH.US,D,20231026,000000,14.52,14.61,13.97,14.1,727539,0
+ACH.US,D,20231027,000000,14.3,14.32,13.79,13.87,728838,0
+ACH.US,D,20231030,000000,14.1,14.19,13.64,13.98,706893,0
+ACH.US,D,20231031,000000,14.05,14.4,13.89,14.33,734369,0
+ACH.US,D,20231101,000000,14.15,14.74,14,14.64,644174,0
+ACH.US,D,20231102,000000,14.82,15.57,14.69,15.51,1406386,0
+ACH.US,D,20231103,000000,16.53,19.855,16.53,19.71,2174872,0
+ACH.US,D,20231106,000000,19.19,19.69,18.68,19.38,1511257,0
+ACH.US,D,20231107,000000,19.24,19.87,18.96,19.74,1245152,0
+ACH.US,D,20231108,000000,19.55,19.75,18.32,18.48,764672,0
+ACH.US,D,20231109,000000,18.54,18.7,17.45,17.63,784642,0
+ACH.US,D,20231110,000000,17.57,17.63,16.94,17.22,700370,0
+ACH.US,D,20231113,000000,17,17.91,17,17.43,795863,0
+ACH.US,D,20231114,000000,18.24,18.43,17.96,18.07,663135,0
+ACH.US,D,20231115,000000,17.98,18.665,17.98,18.34,613175,0
+ACH.US,D,20231116,000000,18.33,18.37,17.85,18,445203,0
+ACH.US,D,20231117,000000,18.12,18.75,17.845,18.75,956248,0
+ACH.US,D,20231120,000000,18.62,19.1,18.33,19,531600,0
+ACH.US,D,20231121,000000,19.06,19.47,18.61,18.61,518812,0
+ACH.US,D,20231122,000000,18.84,19.34,18.52,19.34,535609,0
+ACH.US,D,20231124,000000,19.31,19.36,18.87,18.91,162546,0
+ACH.US,D,20231127,000000,18.81,19.54,18.68,19.4,457708,0
+ACH.US,D,20231128,000000,19.26,19.44,18.96,19.38,372784,0
+ACH.US,D,20231129,000000,19.62,19.99,19.31,19.5,395980,0
+ACH.US,D,20231130,000000,19.5,19.94,19.08,19.88,558593,0
+ACH.US,D,20231201,000000,19.85,21.78,19.6,21.64,1018412,0
+ACH.US,D,20231204,000000,21.62,22.85,21.52,22.69,872054,0
+ACH.US,D,20231205,000000,22.58,22.83,21.75,21.85,1028628,0
+ACH.US,D,20231206,000000,22.14,23.04,21.825,22.17,921542,0
+ACH.US,D,20231207,000000,22.41,22.41,21.4,21.63,557924,0
+ACH.US,D,20231208,000000,22.09,22.25,21.73,21.91,738531,0
+ACH.US,D,20231211,000000,21.84,22.15,21.69,21.94,519699,0
+ACH.US,D,20231212,000000,21.8,22.525,21.54,22.39,660662,0
+ACH.US,D,20231213,000000,22.33,22.5,21.35,22.31,799020,0
+ACH.US,D,20231214,000000,22.82,23.66,22.7997,23,927091,0
+ACH.US,D,20231215,000000,23.05,23.16,22.17,22.25,2553434,0
+ACH.US,D,20231218,000000,22.11,22.11,21.16,21.26,888789,0
+ACH.US,D,20231219,000000,21.7,22.17,21.45,21.68,1059353,0
+ACH.US,D,20231220,000000,21.34,21.47,20.16,20.22,860317,0
+ACH.US,D,20231221,000000,20.53,20.79,20.02,20.2,888544,0
+ACH.US,D,20231222,000000,20.27,20.85,19.63,19.96,1352607,0
+ACH.US,D,20231226,000000,20,20.1,19.51,19.56,601364,0
+ACH.US,D,20231227,000000,19.64,19.6992,19.095,19.48,491204,0
+ACH.US,D,20231228,000000,19.4,19.93,19.39,19.59,1150150,0
+ACH.US,D,20231229,000000,19.59,19.69,18.92,19.27,660722,0
+ACH.US,D,20240102,000000,19.08,19.43,18.77,19.25,769125,0
+ACH.US,D,20240103,000000,18.96,19.38,18.55,18.97,1023672,0
+ACH.US,D,20240104,000000,18.93,19.43,18.65,19.13,721446,0
+ACH.US,D,20240105,000000,19.11,19.55,19.11,19.19,1244053,0
+ACH.US,D,20240108,000000,19.26,19.55,18.93,19.3,629684,0
+ACH.US,D,20240109,000000,19.07,19.45,18.86,19.31,1342723,0
+ACH.US,D,20240110,000000,19.29,19.84,18.99,19.83,1099025,0
+ACH.US,D,20240111,000000,19.74,19.89,19.45,19.6,525043,0
+ACH.US,D,20240112,000000,19.89,19.89,19.14,19.41,403786,0
+ACH.US,D,20240116,000000,19.13,19.13,18.14,18.44,518761,0
+ACH.US,D,20240117,000000,18.08,18.68,18.04,18.49,578872,0
+ACH.US,D,20240118,000000,18.53,18.84,18.24,18.71,349854,0
+ACH.US,D,20240119,000000,18.8,19,18.45,18.68,543710,0
+ACH.US,D,20240122,000000,18.95,19.78,18.78,19.71,775615,0
+ACH.US,D,20240123,000000,20.1,20.17,19.36,19.61,558676,0
+ACH.US,D,20240124,000000,19.96,19.96,19.41,19.63,621349,0
+ACH.US,D,20240125,000000,19.87,20.31,19.55,20.14,627055,0
+ACH.US,D,20240126,000000,20.35,20.4684,19.79,20,504865,0
+ACH.US,D,20240129,000000,19.97,20.26,19.58,20.26,690429,0
+ACH.US,D,20240130,000000,20.16,20.355,19.52,19.53,504259,0
+ACH.US,D,20240131,000000,19.65,20.51,19.53,19.71,635933,0
+ACH.US,D,20240201,000000,19.78,20.16,19.46,20.16,448352,0
+ACH.US,D,20240202,000000,19.88,19.97,19.53,19.67,417356,0
+ACH.US,D,20240205,000000,19.42,19.67,18.98,19.4,384236,0
+ACH.US,D,20240206,000000,19.36,20.0388,19.36,19.96,421628,0
+ACH.US,D,20240207,000000,19.91,20.09,19.65,19.86,452261,0
+ACH.US,D,20240208,000000,19.77,20.41,19.215,20.32,440323,0
+ACH.US,D,20240209,000000,20.34,21.45,20.06,21.14,633707,0
+ACH.US,D,20240212,000000,21.13,21.72,20.885,21.59,597615,0
+ACH.US,D,20240213,000000,20.76,21.31,20.52,21.09,832070,0
+ACH.US,D,20240214,000000,21.53,21.81,21.15,21.5,577331,0
+ACH.US,D,20240215,000000,21.79,22,21.25,21.49,859688,0
+ACH.US,D,20240216,000000,21,21.99,20.765,21.21,2405051,0
+ACH.US,D,20240220,000000,22,23.25,21.24,21.54,1405413,0
+ACH.US,D,20240221,000000,21.58,21.81,20.8001,21.79,744163,0
+ACH.US,D,20240222,000000,21.89,23.25,21.695,23.2,763954,0
+ACH.US,D,20240223,000000,23.17,24,23.085,23.88,867921,0
+ACH.US,D,20240226,000000,23.87,24.11,23.5,23.68,644984,0
+ACH.US,D,20240227,000000,24,25.055,23.89,24.77,762760,0
+ACH.US,D,20240228,000000,24.37,25.1613,24.145,25.04,842976,0
+ACH.US,D,20240229,000000,25.35,25.385,23.94,24.33,758162,0
+ACH.US,D,20240301,000000,24.42,24.88,24.07,24.64,575270,0
+ACH.US,D,20240304,000000,24.6,25.025,24.46,24.98,499818,0
+ACH.US,D,20240305,000000,24.82,24.945,24.38,24.62,503112,0
+ACH.US,D,20240306,000000,24.98,25.05,24.63,24.72,418780,0
+ACH.US,D,20240307,000000,24.97,25.625,24.97,25.54,438894,0
+ACH.US,D,20240308,000000,25.77,26.54,25.56,25.64,640746,0
+ACH.US,D,20240311,000000,25.47,25.71,24.98,25.33,574560,0
+ACH.US,D,20240312,000000,25.38,25.655,25.09,25.11,444945,0
+ACH.US,D,20240313,000000,24.95,25.71,24.92,25.07,438212,0
+ACH.US,D,20240314,000000,24.98,25.315,24.78,24.99,435827,0
+ACH.US,D,20240315,000000,24.93,25.93,24.93,25.47,2586615,0
+ACH.US,D,20240318,000000,25.35,25.66,25.03,25.11,700003,0
+ACH.US,D,20240319,000000,24.98,25.3,24.77,25.27,477572,0
+ACH.US,D,20240320,000000,25.18,26.11,25.155,25.88,395041,0
+ACH.US,D,20240321,000000,26,26.25,25.91,26.1,451666,0
+ACH.US,D,20240322,000000,26.26,26.26,25.64,25.86,364141,0
+ACH.US,D,20240325,000000,25.9,26.1,25.45,25.48,291234,0
+ACH.US,D,20240326,000000,25.62,26.77,25.43,26.58,758081,0
+ACH.US,D,20240327,000000,26.89,27.99,26.71,27.95,917317,0
+ACH.US,D,20240328,000000,27.85,28.1,27.59,27.71,525903,0
+ACH.US,D,20240401,000000,27.74,27.74,27.15,27.51,399803,0
+ACH.US,D,20240402,000000,27.01,27.21,26.71,26.9,496063,0
+ACH.US,D,20240403,000000,26.83,27.84,26.77,27.79,428490,0
+ACH.US,D,20240404,000000,28.04,28.35,26.435,26.69,481715,0
+ACH.US,D,20240405,000000,26.67,27.02,26.52,26.88,350752,0
+ACH.US,D,20240408,000000,27.17,27.42,26.91,27.22,312258,0
+ACH.US,D,20240409,000000,27.12,27.2402,26.37,26.38,613418,0
+ACH.US,D,20240410,000000,25.66,26.05,25.39,25.72,602335,0
+ACH.US,D,20240411,000000,25.86,26.37,25.52,25.94,403174,0
+ACH.US,D,20240412,000000,25.65,26.05,25.53,25.58,286583,0
+ACH.US,D,20240415,000000,25.7,25.85,24.95,24.99,387944,0
+ACH.US,D,20240416,000000,24.89,25.02,24.46,24.85,300750,0
+ACH.US,D,20240417,000000,25.02,25.02,23.885,23.97,600872,0
+ACH.US,D,20240418,000000,24.01,24.415,23.82,24.06,521350,0
+ACH.US,D,20240419,000000,24.03,24.82,24.03,24.79,319862,0
+ACH.US,D,20240422,000000,24.84,24.935,24.16,24.23,519268,0
+ACH.US,D,20240423,000000,24.31,25.82,24.21,25.57,620065,0
+ACH.US,D,20240424,000000,25.49,25.72,24.56,24.74,358713,0
+ACH.US,D,20240425,000000,24.41,24.45,23.65,24.12,489889,0
+ACH.US,D,20240426,000000,24.2,25.15,23.91,25.09,389334,0
+ACH.US,D,20240429,000000,25.5,25.6,24.97,25.42,492944,0
+ACH.US,D,20240430,000000,25.21,25.49,24.72,24.74,921140,0
+ACH.US,D,20240501,000000,24.61,24.88,23.84,24.01,633388,0
+ACH.US,D,20240502,000000,24.3,24.55,23.74,24.51,816264,0
+ACH.US,D,20240503,000000,23.86,23.87,17.89,18.21,3026300,0
+ACH.US,D,20240506,000000,18.25,19.23,18.25,19.22,1551626,0
+ACH.US,D,20240507,000000,19.2,19.4,18.89,18.91,1285775,0
+ACH.US,D,20240508,000000,18.78,19.05,17.9,18.12,1079535,0
+ACH.US,D,20240509,000000,18.16,18.48,17.86,18.38,740025,0
+ACH.US,D,20240510,000000,18.32,18.64,17.635,18.63,786626,0
+ACH.US,D,20240513,000000,18.98,19.26,18.64,18.71,706881,0
+ACH.US,D,20240514,000000,19.28,20.99,19.2768,19.78,1143441,0
+ACH.US,D,20240515,000000,20.18,21.02,20.05,20.21,859996,0
+ACH.US,D,20240516,000000,20.18,20.35,19.05,19.11,666862,0
+ACH.US,D,20240517,000000,19.06,19.13,18.46,18.62,699620,0
+ACH.US,D,20240520,000000,18.58,18.91,17.98,18,678365,0
+ACH.US,D,20240521,000000,17.92,18.11,17.66,17.67,502789,0
+ACH.US,D,20240522,000000,17.59,18.05,17.175,17.76,1014590,0
+ACH.US,D,20240523,000000,17.78,17.85,16.96,17.28,684280,0
+ACH.US,D,20240524,000000,17.45,17.53,17.16,17.53,448511,0
+ACH.US,D,20240528,000000,17.57,17.7,17.185,17.29,794195,0
+ACH.US,D,20240529,000000,17.16,17.4,16.91,17.37,364389,0
+ACH.US,D,20240530,000000,17.52,17.68,17.03,17.25,486524,0
+ACH.US,D,20240531,000000,17.32,17.69,17.18,17.43,709006,0
+ACH.US,D,20240603,000000,17.76,17.76,17.01,17.52,630016,0
+ACH.US,D,20240604,000000,17.32,17.4,16.71,17.26,681093,0
+ACH.US,D,20240605,000000,17.25,17.64,17,17.5,575984,0
+ACH.US,D,20240606,000000,17.5,17.78,17.27,17.67,442017,0
+ACH.US,D,20240607,000000,17.41,17.65,17.25,17.36,492360,0
+ACH.US,D,20240610,000000,17.35,17.75,16.81,17.12,641413,0
+ACH.US,D,20240611,000000,17.04,17.15,16.83,16.87,544760,0
+ACH.US,D,20240612,000000,17.5,17.6352,16.86,16.91,511795,0
+ACH.US,D,20240613,000000,16.8,16.8525,16.43,16.7,428710,0
+ACH.US,D,20240614,000000,16.45,16.71,16.24,16.7,556156,0
+ACH.US,D,20240617,000000,16.65,17.08,16.65,16.98,617259,0
+ACH.US,D,20240618,000000,16.98,17.27,16.84,17.09,690312,0
+ACH.US,D,20240620,000000,16.98,17.18,16.8398,16.93,664751,0
+ACH.US,D,20240621,000000,16.93,17.3,16.79,16.97,4835682,0
+ACH.US,D,20240624,000000,17,17.23,15.795,16.17,1384183,0
+ACH.US,D,20240625,000000,14.48,15.5304,13.36,15.41,2668561,0
+ACH.US,D,20240626,000000,15.3,15.57,14.51,14.57,1066635,0
+ACH.US,D,20240627,000000,14.43,14.44,13.63,13.74,1160872,0
+ACH.US,D,20240628,000000,13.77,13.77,13.26,13.5,2003594,0
+ACH.US,D,20240701,000000,13.52,13.53,12.865,13.02,987247,0
+ACH.US,D,20240702,000000,13,13.37,12.88,13.24,996166,0
+ACH.US,D,20240703,000000,13.25,13.3,13.02,13.11,287534,0
+ACH.US,D,20240705,000000,12.99,12.99,12.47,12.59,687206,0
+ACH.US,D,20240708,000000,12.72,12.95,12.595,12.69,1022798,0
+ACH.US,D,20240709,000000,12.63,13.025,12.36,12.93,953613,0
+ACH.US,D,20240710,000000,12.89,13.19,12.82,13.17,637644,0
+ACH.US,D,20240711,000000,13.54,13.79,13.255,13.6,841881,0
+ACH.US,D,20240712,000000,13.83,13.97,13.65,13.74,722828,0
+ACH.US,D,20240715,000000,13.83,14.1,13.605,13.82,949840,0
+ACH.US,D,20240716,000000,13.86,14.45,13.85,14.43,820381,0
+ACH.US,D,20240717,000000,14.23,15.02,14.18,14.81,862015,0
+ACH.US,D,20240718,000000,14.73,15.11,14.44,14.61,672507,0
+ACH.US,D,20240719,000000,15.03,15.03,14.3,14.82,684710,0
+ACH.US,D,20240722,000000,15.01,15.38,14.86,15.31,710509,0
+ACH.US,D,20240723,000000,15.22,16.98,15.06,16.48,1898363,0
+ACH.US,D,20240724,000000,16.53,16.98,16.141,16.19,1148392,0
+ACH.US,D,20240725,000000,16.33,16.89,15.62,15.67,1332822,0
+ACH.US,D,20240726,000000,15.75,15.85,14.72,15.2,1129757,0
+ACH.US,D,20240729,000000,15.49,15.77,15.15,15.44,980132,0
+ACH.US,D,20240730,000000,15.43,15.8424,15.32,15.5,950383,0
+ACH.US,D,20240731,000000,15.5,16.85,15.26,16.42,1985570,0
+ACH.US,D,20240801,000000,16.36,16.7,15.98,16.42,2214785,0
+ACH.US,D,20240802,000000,15.45,16.27,14.21,16.2,1641039,0
+ACH.US,D,20240805,000000,15.27,15.71,14.47,14.87,1665175,0
+ACH.US,D,20240806,000000,14.88,15.45,14.37,15.4,1641927,0
+ACH.US,D,20240807,000000,15.36,15.39,14.55,14.82,1593045,0
+ACH.US,D,20240808,000000,15.02,15.42,14.775,15.31,1157555,0
+ACH.US,D,20240809,000000,15.51,15.68,15.12,15.17,819031,0
+ACH.US,D,20240812,000000,15.14,15.15,14.75,15.04,656291,0
+ACH.US,D,20240813,000000,15.16,16.27,15.1,15.98,680016,0
+ACH.US,D,20240814,000000,16.1,16.236,15.5,15.51,644043,0
+ACH.US,D,20240815,000000,15.96,16.1,15.495,16.09,654275,0
+ACH.US,D,20240816,000000,16,16.25,15.675,15.95,787316,0
+ACH.US,D,20240819,000000,15.87,16.18,15.71,16.1,524445,0
+ACH.US,D,20240820,000000,15.98,16.17,15.63,15.63,518441,0
+ACH.US,D,20240821,000000,15.75,15.92,15.55,15.83,446688,0
+ACH.US,D,20240822,000000,15.83,16,15.56,15.65,357292,0
+ACH.US,D,20240823,000000,15.77,16.61,15.73,16.37,768918,0
+ACH.US,D,20240826,000000,16.52,16.63,16.12,16.13,434565,0
+ACH.US,D,20240827,000000,16.04,16.05,15.51,15.72,441146,0
+ACH.US,D,20240828,000000,15.64,16.16,15.5,15.89,554400,0
+ACH.US,D,20240829,000000,15.99,16.18,15.8,15.9,590814,0
+ACH.US,D,20240830,000000,16.07,16.21,15.31,15.54,854450,0
+ACH.US,D,20240903,000000,15.38,15.62,15.3,15.37,687076,0
+ACH.US,D,20240904,000000,15.34,15.95,15.135,15.94,717100,0
+ACH.US,D,20240905,000000,15.98,15.98,15.46,15.72,514832,0
+ACH.US,D,20240906,000000,15.75,15.845,15.45,15.49,390421,0
+ACH.US,D,20240909,000000,15.4,15.4,14.37,14.39,746386,0
+ACH.US,D,20240910,000000,14.43,14.61,14.13,14.42,776015,0
+ACH.US,D,20240911,000000,14.33,14.615,14.11,14.57,637443,0
+ACH.US,D,20240912,000000,14.61,14.89,14.37,14.39,493728,0
+ACH.US,D,20240913,000000,14.61,15.64,14.55,15.53,670342,0
+ACH.US,D,20240916,000000,15.72,16.13,15.45,16.05,776498,0
+ACH.US,D,20240917,000000,16.27,16.32,15.67,15.87,801171,0
+ACH.US,D,20240918,000000,15.92,16.47,15.655,15.81,893092,0
+ACH.US,D,20240919,000000,16.34,16.43,15.75,16.04,1017025,0
+ACH.US,D,20240920,000000,15.84,16.15,15.52,15.88,8127888,0
+ACH.US,D,20240923,000000,16.03,16.17,14.83,15.14,1316705,0
+ACH.US,D,20240924,000000,15.14,15.25,14.51,14.51,864327,0
+ACH.US,D,20240925,000000,14.5,14.68,14.27,14.53,2438302,0
+ACH.US,D,20240926,000000,14.81,15.76,14.7,15.73,1198908,0
+ACH.US,D,20240927,000000,15.94,16.35,15.835,16.18,850700,0
+ACH.US,D,20240930,000000,16.12,16.38,15.67,15.69,798219,0
+ACH.US,D,20241001,000000,15.66,15.69,14.335,14.55,817095,0
+ACH.US,D,20241002,000000,14.58,14.815,14.42,14.78,579695,0
+ACH.US,D,20241003,000000,14.52,14.64,14.4,14.58,376622,0
+ACH.US,D,20241004,000000,14.81,14.95,14.535,14.68,379439,0
+ACH.US,D,20241007,000000,14.63,14.68,13.48,13.57,1034123,0
+ACH.US,D,20241008,000000,13.36,13.78,13.18,13.61,706230,0
+ACH.US,D,20241009,000000,13.65,13.86,13.4,13.52,677382,0
+ACH.US,D,20241010,000000,13.37,13.565,13.2,13.46,796456,0
+ACH.US,D,20241011,000000,13.46,13.6799,13.46,13.57,427169,0
+ACH.US,D,20241014,000000,13.54,13.85,13.29,13.61,397737,0
+ACH.US,D,20241015,000000,13.71,14.2,13.66,13.99,535606,0
+ACH.US,D,20241016,000000,14.09,14.42,13.985,14.03,360866,0
+ACH.US,D,20241017,000000,13.93,14.11,13.73,14.06,554329,0
+ACH.US,D,20241018,000000,14.09,14.1399,13.8018,14.01,715847,0
+ACH.US,D,20241021,000000,14.04,14.11,13.7,13.74,740800,0
+ACH.US,D,20241022,000000,13.61,13.73,13.14,13.49,844286,0
+ACH.US,D,20241023,000000,13.4,13.55,13.06,13.21,828906,0
+ACH.US,D,20241024,000000,13.26,13.84,13.1626,13.68,719736,0
+ACH.US,D,20241025,000000,13.78,13.93,13.29,13.41,687297,0
+ACH.US,D,20241028,000000,13.5,13.81,13.28,13.31,747350,0
+ACH.US,D,20241029,000000,13.19,13.3,12.73,12.86,668497,0
+ACH.US,D,20241030,000000,12.63,13.315,12.63,13.25,609575,0
+ACH.US,D,20241031,000000,13.14,13.27,12.69,12.71,886341,0
+ACH.US,D,20241101,000000,13.08,13.45,12.9463,13.36,1713654,0
+ACH.US,D,20241104,000000,12.74,13.135,11.753,12,2051725,0
+ACH.US,D,20241105,000000,11.82,11.89,11.42,11.8,1273270,0
+ACH.US,D,20241106,000000,12.58,13.64,12.39,13.61,1395980,0
+ACH.US,D,20241107,000000,13.74,13.74,12.555,12.76,999735,0
+ACH.US,D,20241108,000000,12.74,13.03,12.34,12.9,916770,0
+ACH.US,D,20241111,000000,13.025,13.56,12.94,13.37,691405,0
+ACH.US,D,20241112,000000,13.2,13.32,12.84,12.93,558695,0
+ACH.US,D,20241113,000000,12.85,13.0147,12.24,12.28,665507,0
+ACH.US,D,20241114,000000,12.26,12.33,11.98,12.27,594566,0
+ACH.US,D,20241115,000000,12.33,12.43,12.03,12.26,446149,0
+ACH.US,D,20241118,000000,12.305,12.58,12.21,12.26,474159,0
+ACH.US,D,20241119,000000,12.1101,12.49,12.08,12.41,351894,0
+ACH.US,D,20241120,000000,12.385,12.46,11.791,11.89,562723,0
+ACH.US,D,20241121,000000,11.8,12.27,11.75,12.23,376669,0
+ACH.US,D,20241122,000000,12.3,12.63,12.05,12.35,521025,0
+ACH.US,D,20241125,000000,12.51,14.04,12.49,13.65,1029806,0
+ACH.US,D,20241126,000000,13.49,13.6587,12.855,13.19,478150,0
+ACH.US,D,20241127,000000,13.5,13.79,13.23,13.31,354495,0
+ACH.US,D,20241129,000000,13.395,13.56,13.3,13.47,212569,0
+ACH.US,D,20241202,000000,13.47,14.1,13.445,14.1,629242,0
+ACH.US,D,20241203,000000,14.11,14.43,13.98,14.34,590817,0
+ACH.US,D,20241204,000000,14.18,14.88,14.18,14.73,646382,0
+ACH.US,D,20241205,000000,14.65,14.74,13.85,13.87,493101,0
+ACH.US,D,20241206,000000,14.09,14.37,13.57,13.63,332793,0
+ACH.US,D,20241209,000000,14,14.46,13.865,14.15,490220,0
+ACH.US,D,20241210,000000,14.085,14.39,13.795,14.17,364948,0
+ACH.US,D,20241211,000000,14.245,14.59,13.96,14.45,444318,0
+ACH.US,D,20241212,000000,14.395,14.59,14.01,14.25,513198,0
+ACH.US,D,20241213,000000,14.225,14.24,13.75,13.94,305471,0
+ACH.US,D,20241216,000000,13.84,14,13.51,13.63,441493,0
+ACH.US,D,20241217,000000,13.46,13.61,12.84,13.27,602965,0
+ACH.US,D,20241218,000000,13.34,13.51,12.5,12.55,570090,0
+ACH.US,D,20241219,000000,12.51,12.66,12.01,12.62,729793,0
+ACH.US,D,20241220,000000,12.465,13.2046,12.3,12.52,2813481,0
+ACH.US,D,20241223,000000,12.4,12.9,12.31,12.56,617846,0
+ACH.US,D,20241224,000000,12.395,12.73,12.3,12.72,195848,0
+ACH.US,D,20241226,000000,12.68,12.985,12.44,12.97,342468,0
+ACH.US,D,20241227,000000,12.765,13.05,12.35,12.95,637020,0
+ACH.US,D,20241230,000000,12.805,12.93,12.4,12.66,482067,0
+ACH.US,D,20241231,000000,12.69,13.31,12.69,13.07,654360,0
+ACH.US,D,20250102,000000,13.09,13.355,12.705,12.85,360621,0
+ACH.US,D,20250103,000000,12.895,13.11,12.56,13.06,372915,0
+ACH.US,D,20250106,000000,13.195,13.79,13.195,13.36,595818,0
+ACH.US,D,20250107,000000,13.465,13.94,13.37,13.84,532626,0
+ACH.US,D,20250108,000000,13.89,14.77,13.495,14.41,1193778,0
+ACH.US,D,20250110,000000,14.25,14.25,13.53,13.89,1086101,0
+ACH.US,D,20250113,000000,13.775,14.71,13.65,14.57,875517,0
+ACH.US,D,20250114,000000,14.62,14.77,14.15,14.74,519739,0
+ACH.US,D,20250115,000000,15.37,15.53,14.81,14.97,390343,0
+ACH.US,D,20250116,000000,14.89,14.89,14.51,14.54,314003,0
+ACH.US,D,20250117,000000,14.73,14.75,14.34,14.58,335621,0
+ACH.US,D,20250121,000000,14.74,15,14.59,14.92,382226,0
+ACH.US,D,20250122,000000,14.85,15.015,14.65,14.85,368997,0
+ACH.US,D,20250123,000000,14.86,15.1,14.76,14.83,475816,0
+ACH.US,D,20250124,000000,14.785,15.18,14.65,14.94,315763,0
+ACH.US,D,20250127,000000,14.925,15.54,14.925,15.07,585722,0
+ACH.US,D,20250128,000000,15.175,15.18,14.92,14.98,369566,0
+ACH.US,D,20250129,000000,15.075,15.16,14.775,14.92,319417,0
+ACH.US,D,20250130,000000,15.13,15.13,14.38,14.6,307394,0
+ACH.US,D,20250131,000000,14.485,14.735,14.095,14.24,428246,0
+ACH.US,D,20250203,000000,12.8,13,8.76,9.23,6115528,0
+ACH.US,D,20250204,000000,9.255,9.3199,8.76,9.14,3193918,0
+ACH.US,D,20250205,000000,9.245,9.25,8.75,8.9,2476932,0
+ACH.US,D,20250206,000000,8.965,9.07,8.57,8.65,1707020,0
+ACH.US,D,20250207,000000,8.55,8.78,8.4325,8.65,1279938,0
+ACH.US,D,20250210,000000,8.71,8.7499,8.3945,8.46,1070905,0
+ACH.US,D,20250211,000000,8.32,8.555,8.2829,8.42,1229219,0
+ACH.US,D,20250212,000000,8.27,8.35,8.08,8.19,974225,0
+ACH.US,D,20250213,000000,8.2,8.33,7.64,7.74,1915215,0
+ACH.US,D,20250214,000000,7.73,7.81,7.415,7.45,1560112,0
+ACH.US,D,20250218,000000,7.465,7.5299,6.98,7.01,2970355,0
+ACH.US,D,20250219,000000,7.01,7.0192,6.7,6.84,2171628,0
+ACH.US,D,20250220,000000,6.79,6.8599,6.3,6.4,2500146,0
+ACH.US,D,20250221,000000,6.512,6.5192,6.07,6.22,2242893,0
+ACH.US,D,20250224,000000,6.3,6.6252,6.17,6.39,2761984,0
+ACH.US,D,20250225,000000,6.6,7.1,6.54,7.05,3217713,0
+ACH.US,D,20250226,000000,7.095,7.31,6.83,6.84,1711831,0
+ACH.US,D,20250227,000000,6.84,6.985,6.745,6.89,1767319,0
+ACH.US,D,20250228,000000,7.74,9.83,7.57,9.58,12108619,0
+ACH.US,D,20250303,000000,9.425,9.74,8.83,9.32,3285016,0
+ACH.US,D,20250304,000000,9.2,10.06,9.08,9.71,4173586,0
+ACH.US,D,20250305,000000,9.98,10.14,9.52,9.74,1800787,0
+ACH.US,D,20250306,000000,9.795,10.17,9.5,9.97,1508122,0
+ACH.US,D,20250307,000000,9.83,10.43,9.8,10,1437028,0
+ACH.US,D,20250310,000000,9.79,9.89,9.555,9.66,1600025,0
+ACH.US,D,20250311,000000,9.55,9.74,9.46,9.54,1401984,0
+ACH.US,D,20250312,000000,9.59,9.66,9.16,9.42,1129395,0
+ACH.US,D,20250313,000000,9.46,9.58,9.21,9.25,1089712,0
+ACH.US,D,20250314,000000,9.365,9.58,9.3509,9.39,1080684,0
+ACH.US,D,20250317,000000,9.39,9.905,9.385,9.87,1078637,0
+ACH.US,D,20250318,000000,9.85,10.09,9.705,9.8,1156516,0
+ACH.US,D,20250319,000000,9.72,10.169,9.7,10.09,918618,0
+ACH.US,D,20250320,000000,10.035,10.055,9.49,9.54,890173,0
+ACH.US,D,20250321,000000,9.27,9.37,8.94,9,3552221,0
+ACH.US,D,20250324,000000,9.07,9.42,8.98,9.27,1160285,0
+ACH.US,D,20250325,000000,9.28,9.43,8.805,8.81,1056220,0
+ACH.US,D,20250326,000000,8.81,9.08,8.78,8.79,828019,0
+ACH.US,D,20250327,000000,8.65,8.84,8.47,8.5,931539,0
+ACH.US,D,20250328,000000,8.5,8.87,8.4,8.58,1423134,0
+ACH.US,D,20250331,000000,8.39,9.04,8.37,9.03,1526407,0
+ACH.US,D,20250401,000000,9.03,9.4,8.93,9.04,1257191,0
+ACH.US,D,20250402,000000,9.01,9.22,8.88,9.16,901099,0
+ACH.US,D,20250403,000000,8.8,9,8.34,8.59,1250328,0
+ACH.US,D,20250404,000000,8.2,8.42,7.71,8.16,2005842,0
+ACH.US,D,20250407,000000,7.87,8.41,7.52,8.13,2078899,0
+ACH.US,D,20250408,000000,8.78,9.8,7.75,7.77,1391744,0
+ACH.US,D,20250409,000000,7.75,7.78,7.04,7.45,6740371,0
+ACH.US,D,20250410,000000,7.42,7.47,6.975,7,2199544,0
+ACH.US,D,20250411,000000,7.15,7.225,6.67,6.9,1491212,0
+ACH.US,D,20250414,000000,7.02,7.02,6.68,6.92,1222930,0
+ACH.US,D,20250415,000000,6.9883,7.015,6.54,6.65,1456810,0
+ACH.US,D,20250416,000000,6.71,6.965,6.6,6.77,1812838,0
+ACH.US,D,20250417,000000,6.735,7,6.61,6.93,1174385,0
+ACH.US,D,20250421,000000,6.88,6.88,6.23,6.51,1322973,0
+ACH.US,D,20250422,000000,6.623,6.6774,6.285,6.47,1088444,0
+ACH.US,D,20250423,000000,6.71,6.905,6.6,6.65,1103213,0
+ACH.US,D,20250424,000000,6.715,7.04,6.64,6.97,1129331,0
+ACH.US,D,20250425,000000,6.935,6.95,6.63,6.95,980968,0
+ACH.US,D,20250428,000000,6.805,7.075,6.77,6.86,1063972,0
+ACH.US,D,20250429,000000,6.92,7.15,6.72,7,1268714,0
+ACH.US,D,20250430,000000,6.87,7.08,6.72,7.06,1308554,0
+ACH.US,D,20250501,000000,6.99,7.18,6.84,6.97,1112752,0
+ACH.US,D,20250502,000000,7.085,7.51,6.98,7.51,1009469,0
+ACH.US,D,20250505,000000,7.3617,8.235,7.3617,8.18,1356566,0
+ACH.US,D,20250506,000000,8.02,8.11,7.68,7.71,1343399,0
+ACH.US,D,20250507,000000,7.75,7.87,7.54,7.76,922740,0
+ACH.US,D,20250508,000000,8.35,8.6,6.83,6.99,1828534,0
+ACH.US,D,20250509,000000,7.05,7.415,6.84,7.01,1798096,0
+ACH.US,D,20250512,000000,7.35,7.64,7.065,7.15,1172463,0
+ACH.US,D,20250513,000000,7.13,7.43,7.08,7.23,1369168,0
+ACH.US,D,20250514,000000,7.269,7.4,6.99,7,1028413,0
+ACH.US,D,20250515,000000,6.95,7.12,6.85,7.09,782581,0
+ACH.US,D,20250516,000000,7.12,7.51,7.07,7.38,799781,0
+ACH.US,D,20250519,000000,7.18,7.34,6.875,7.09,1211943,0
+ACH.US,D,20250520,000000,6.94,7.47,6.94,7.3,1071582,0
+ACH.US,D,20250521,000000,7.07,7.1794,6.815,6.87,1789967,0
+ACH.US,D,20250522,000000,6.78,7.08,6.67,6.88,1308156,0
+ACH.US,D,20250523,000000,6.79,6.84,6.41,6.45,1127353,0
+ACH.US,D,20250527,000000,6.63,6.71,6.51,6.59,1595146,0
+ACH.US,D,20250528,000000,6.7,6.7,6.455,6.52,1085606,0
+ACH.US,D,20250529,000000,6.575,6.73,6.35,6.5,1184153,0
+ACH.US,D,20250530,000000,6.35,6.755,6.35,6.6,1518547,0
+ACH.US,D,20250602,000000,6.52,6.52,6.3,6.35,844563,0
+ACH.US,D,20250603,000000,6.345,6.69,6.17,6.69,1078863,0
+ACH.US,D,20250604,000000,6.69,6.785,6.62,6.66,925813,0
+ACH.US,D,20250605,000000,6.85,8.5,6.745,7.61,3244597,0
+ACH.US,D,20250606,000000,7.67,8.06,7.52,8.01,1432807,0
+ACH.US,D,20250609,000000,8.12,8.12,7.71,7.93,1634125,0
+ACH.US,D,20250610,000000,8.005,8.21,7.91,8.14,1662687,0
+ACH.US,D,20250611,000000,8.17,8.25,7.74,7.85,1034687,0
+ACH.US,D,20250612,000000,7.79,7.985,7.75,7.97,886740,0
+ACH.US,D,20250613,000000,7.79,7.97,7.75,7.79,826616,0
+ACH.US,D,20250616,000000,7.84,8.04,7.6805,7.92,730379,0
+ACH.US,D,20250617,000000,7.84,7.91,7.4844,7.54,1481024,0
+ACH.US,D,20250618,000000,7.56,7.6999,7.45,7.46,1467792,0
+ACH.US,D,20250620,000000,7.46,7.525,7.275,7.34,2898004,0
+ACH.US,D,20250623,000000,7.29,7.37,7.03,7.28,1015892,0
+ACH.US,D,20250624,000000,7.355,7.49,7.22,7.48,1489264,0
+ACH.US,D,20250625,000000,7.5,8.05,7.38,7.86,947753,0
+ACH.US,D,20250626,000000,7.89,8.3551,7.8102,8.33,997352,0
+ACH.US,D,20250627,000000,8.4,9.02,8.25,8.87,4078254,0
+ACH.US,D,20250630,000000,8.97,9.1399,8.56,9.1,1983872,0
+ACH.US,D,20250701,000000,8.84,9.55,8.6204,9.42,1834754,0
+ACH.US,D,20250702,000000,9.425,9.52,9.19,9.29,1272358,0
+ACH.US,D,20250703,000000,9.4115,9.42,9.18,9.21,606331,0
+ACH.US,D,20250707,000000,9.24,9.28,8.631,8.66,1084258,0
+ACH.US,D,20250708,000000,8.715,9.07,8.58,8.99,1034715,0
+ACH.US,D,20250709,000000,9.015,9.08,8.395,8.63,1434899,0
+ACH.US,D,20250710,000000,8.53,8.73,8.22,8.28,859090,0
+ACH.US,D,20250711,000000,8.26,8.26,7.995,8.12,712318,0
+ACH.US,D,20250714,000000,8.02,8.07,7.83,7.97,730840,0
+ACH.US,D,20250715,000000,8.02,8.257,7.75,7.77,707425,0
+ACH.US,D,20250716,000000,7.83,7.99,7.62,7.93,652071,0
+ACH.US,D,20250717,000000,7.94,8.23,7.91,7.99,841681,0
+ACH.US,D,20250718,000000,8.05,8.07,7.75,7.75,1004924,0
+ACH.US,D,20250721,000000,7.885,7.89,7.68,7.74,845757,0
+ACH.US,D,20250722,000000,7.81,8.327,7.81,8.1,798682,0
+ACH.US,D,20250723,000000,8.23,8.4,8.12,8.24,1014500,0
+ACH.US,D,20250724,000000,8.175,8.175,7.935,7.94,544379,0
+ACH.US,D,20250725,000000,7.995,7.995,7.68,7.88,546104,0
+ACH.US,D,20250728,000000,7.77,7.94,7.68,7.87,710877,0
+ACH.US,D,20250729,000000,7.87,7.87,7.44,7.45,817541,0
+ACH.US,D,20250730,000000,7.35,7.435,7.09,7.11,838496,0
+ACH.US,D,20250731,000000,7.07,7.24,6.84,6.93,1380215,0
+ACH.US,D,20250801,000000,6.76,6.865,6.32,6.57,1227105,0
+ACH.US,D,20250804,000000,6.62,7.03,6.52,6.9,1294632,0
+ACH.US,D,20250805,000000,6.885,6.885,6.07,6.51,2646754,0
+ACH.US,D,20250806,000000,6.53,6.6448,6.315,6.43,1256946,0
+ACH.US,D,20250807,000000,6.515,6.7,6.3,6.31,912645,0
+ACH.US,D,20250808,000000,6.68,7.1,6.445,7.09,1696931,0
+ACH.US,D,20250811,000000,5.92,6.125,4.56,4.63,6060075,0
+ACH.US,D,20250812,000000,4.645,5.47,4.64,5.47,4696797,0
+ACH.US,D,20250813,000000,5.5777,5.6978,5.25,5.33,2783089,0
+ACH.US,D,20250814,000000,5.21,5.435,4.96,5.4,2572228,0
+ACH.US,D,20250815,000000,5.8193,5.8193,5.48,5.68,2877356,0
+ACH.US,D,20250818,000000,5.68,5.85,5.42,5.45,2068189,0
+ACH.US,D,20250819,000000,5.46,5.62,5.31,5.36,1413561,0
+ACH.US,D,20250820,000000,5.42,5.515,5.21,5.34,1102955,0
+ACH.US,D,20250821,000000,5.3,5.35,5.075,5.08,1155524,0
+ACH.US,D,20250822,000000,5.13,5.34,4.98,5.05,1827676,0
+ACH.US,D,20250825,000000,5.0604,5.16,4.89,5.13,1391904,0
+ACH.US,D,20250826,000000,5.1684,5.1684,4.91,5.01,1636885,0
+ACH.US,D,20250827,000000,5,5,4.775,4.89,1829741,0
+ACH.US,D,20250828,000000,4.89,5.0292,4.75,4.96,1789873,0
+ACH.US,D,20250829,000000,4.95,4.99,4.815,4.9,1157824,0
+ACH.US,D,20250902,000000,4.76,5.38,4.76,5.33,2973757,0
+ACH.US,D,20250903,000000,5.18,5.585,5.18,5.48,2193180,0
+ACH.US,D,20250904,000000,5.5,5.56,5.25,5.4,1425728,0
+ACH.US,D,20250905,000000,5.43,5.655,5.235,5.62,1564973,0
+ACH.US,D,20250908,000000,5.649,5.649,5.1015,5.38,3299818,0
+ACH.US,D,20250909,000000,5.395,5.54,5.195,5.53,1985468,0
+ACH.US,D,20250910,000000,5.62,5.62,5.4,5.48,2003233,0
+ACH.US,D,20250911,000000,5.565,5.57,5.24,5.47,1911057,0
+ACH.US,D,20250912,000000,5.5,5.5,5.245,5.34,1468311,0
+ACH.US,D,20250915,000000,5.28,5.3393,5.15,5.2,2416669,0
+ACH.US,D,20250916,000000,5.2,5.24,4.935,4.96,2098513,0
+ACH.US,D,20250917,000000,4.99,5.635,4.9,5.39,3477193,0
+ACH.US,D,20250918,000000,5.356,5.69,5.26,5.55,2457350,0
+ACH.US,D,20250919,000000,5.6269,5.6269,5.11,5.24,16382126,0
+ACH.US,D,20250922,000000,5.23,5.485,5.17,5.4,3363799,0
+ACH.US,D,20250923,000000,5.46,5.62,5.2511,5.28,2506017,0
+ACH.US,D,20250924,000000,5.3465,5.525,5.26,5.28,1519725,0
+ACH.US,D,20250925,000000,5.28,5.28,4.81,4.84,2275198,0
+ACH.US,D,20250926,000000,4.89,4.89,4.635,4.77,1846939,0
+ACH.US,D,20250929,000000,4.772,4.79,4.595,4.68,1114159,0
+ACH.US,D,20250930,000000,4.69,4.82,4.62,4.8,1907951,0
+ACH.US,D,20251001,000000,4.775,5.08,4.775,5.02,1647740,0
+ACH.US,D,20251002,000000,5.01,5.09,4.825,4.84,1151317,0
+ACH.US,D,20251003,000000,4.95,4.96,4.745,4.76,1089299,0
+ACH.US,D,20251006,000000,4.8,4.8,4.61,4.64,1300510,0
+ACH.US,D,20251007,000000,4.665,4.77,4.6,4.76,4334311,0
+ACH.US,D,20251008,000000,4.685,5.185,4.61,4.72,3515252,0
+ACH.US,D,20251009,000000,4.789,4.9,4.575,4.58,1654466,0
+ACH.US,D,20251010,000000,4.605,4.67,4.34,4.51,2070967,0
+ACH.US,D,20251013,000000,4.5748,4.655,4.495,4.59,1005984,0
+ACH.US,D,20251014,000000,4.55,4.65,4.46,4.58,1421766,0
+ACH.US,D,20251015,000000,4.563,4.68,4.35,4.4,1597975,0
+ACH.US,D,20251016,000000,4.47,4.67,4.47,4.59,1965134,0
+ACH.US,D,20251017,000000,4.57,4.99,4.57,4.8,1719145,0
+ACH.US,D,20251020,000000,4.93,5.0855,4.7302,4.94,1291091,0
+ACH.US,D,20251021,000000,4.95,5.115,4.87,5.06,1327206,0
+ACH.US,D,20251022,000000,5.02,5.379,5.01,5.31,1941970,0
+ACH.US,D,20251023,000000,5.275,5.47,5.1601,5.26,1495173,0
+ACH.US,D,20251024,000000,5.34,5.53,5.255,5.51,1205096,0
+ACH.US,D,20251027,000000,5.59,5.6,5.42,5.48,1147121,0
+ACH.US,D,20251028,000000,5.46,5.52,5.27,5.28,1110270,0
+ACH.US,D,20251029,000000,5.265,5.38,5.165,5.22,885669,0
+ACH.US,D,20251030,000000,5.2,5.24,4.94,4.96,1322502,0
+ACH.US,D,20251031,000000,4.98,5.12,3.76,3.97,6855054,0
+ACH.US,D,20251103,000000,3.84,3.88,3.39,3.45,3803585,0
+ACH.US,D,20251104,000000,3.38,3.555,3.27,3.49,2399649,0
+ACH.US,D,20251105,000000,3.49,3.59,3.35,3.35,2549841,0
+ACH.US,D,20251106,000000,3.35,3.355,3.1029,3.12,2376836,0
+ACH.US,D,20251107,000000,3.11,3.2,3.05,3.18,2262178,0
+ACH.US,D,20251110,000000,3.25,3.295,2.95,2.95,2669307,0
+ACH.US,D,20251111,000000,2.95,3.015,2.85,2.85,2203486,0
+ACH.US,D,20251112,000000,2.88,3.03,2.85,2.94,2441314,0
+ACH.US,D,20251113,000000,2.89,3.125,2.89,2.93,1611810,0
+ACH.US,D,20251114,000000,2.94,2.94,2.79,2.8,1438011,0
+ACH.US,D,20251117,000000,2.78,2.985,2.745,2.89,2056037,0
+ACH.US,D,20251118,000000,2.88,2.91,2.79,2.89,1869072,0
+ACH.US,D,20251119,000000,2.91,2.92,2.73,2.73,1277587,0
+ACH.US,D,20251120,000000,2.8,2.86,2.58,2.6,1043993,0
+ACH.US,D,20251121,000000,2.58,2.74,2.58,2.69,1858790,0
+ACH.US,D,20251124,000000,2.72,2.735,2.63,2.73,3410432,0
+ACH.US,D,20251125,000000,2.74,2.88,2.65,2.75,2077719,0
+ACH.US,D,20251126,000000,2.75,2.795,2.715,2.75,1106822,0
+ACH.US,D,20251128,000000,2.76,2.785,2.68,2.72,723100,0
+ACH.US,D,20251201,000000,2.69,2.77,2.62,2.67,2005500,0
+ACH.US,D,20251202,000000,2.68,2.835,2.66,2.68,1516100,0
+ACH.US,D,20251203,000000,2.67,2.7451,2.6,2.6,1592800,0
+ACH.US,D,20251204,000000,2.6,2.6,2.45,2.55,2379100,0
+ACH.US,D,20251205,000000,2.58,2.67,2.54,2.59,1985900,0
+ACH.US,D,20251208,000000,2.61,2.64,2.525,2.53,1161700,0
+ACH.US,D,20251209,000000,2.52,2.57,2.38,2.49,2381800,0
+ACH.US,D,20251210,000000,2.5,2.825,2.45,2.76,2222800,0
+ACH.US,D,20251211,000000,2.78,2.96,2.77,2.95,1710000,0
+ACH.US,D,20251212,000000,2.98,3.12,2.9324,3.01,2151600,0
+ACH.US,D,20251215,000000,3,3.16,2.98,3.01,2833800,0
+ACH.US,D,20251216,000000,3,3.11,2.945,3.1,837800,0
+ACH.US,D,20251217,000000,3.09,3.22,3.06,3.11,2323400,0
+ACH.US,D,20251218,000000,3.15,3.28,3.13,3.15,2090700,0
+ACH.US,D,20251219,000000,3.15,3.21,2.82,2.84,3455700,0
+ACH.US,D,20251222,000000,2.82,2.95,2.67,2.68,2746600,0
+ACH.US,D,20251223,000000,2.65,2.7,2.6,2.66,2797500,0
+ACH.US,D,20251224,000000,2.66,2.72,2.605,2.71,1141600,0
+ACH.US,D,20251226,000000,2.71,2.79,2.665,2.77,899100,0
+ACH.US,D,20251229,000000,2.76,2.77,2.67,2.76,1415300,0
+ACH.US,D,20251230,000000,2.75,2.79,2.685,2.74,1512000,0
+ACH.US,D,20251231,000000,2.74,2.82,2.69,2.8,1268300,0
+ACH.US,D,20260102,000000,2.8,2.9,2.3,2.32,1939900,0
+ACH.US,D,20260105,000000,2.36,2.4,1.92,1.98,3677400,0
+ACH.US,D,20260106,000000,2.02,2.08,1.84,1.91,3325100,0
+ACH.US,D,20260107,000000,1.89,2.24,1.88,2.15,3234539,0
+ACH.US,D,20260108,000000,2.1,2.42,2.1,2.36,2049054,0
+ACH.US,D,20260109,000000,2.37,2.505,2.3,2.46,1801266,0
+ACH.US,D,20260112,000000,2.48,2.75,2.4,2.68,1967422,0
+ACH.US,D,20260113,000000,2.76,2.8,2.43,2.51,2226455,0
+ACH.US,D,20260114,000000,2.52,2.59,2.46,2.58,1053396,0
+ACH.US,D,20260115,000000,2.55,2.695,2.53,2.53,823503,0
+ACH.US,D,20260116,000000,2.53,2.55,2.45,2.52,1545394,0
+ACH.US,D,20260120,000000,2.45,2.45,2.2,2.2,1506803,0
+ACH.US,D,20260121,000000,2.27,2.3103,2.11,2.14,1471678,0
+ACH.US,D,20260122,000000,2.16,2.265,2.11,2.11,1323998,0
+ACH.US,D,20260123,000000,2.11,2.161,2.015,2.11,1053721,0
+ACH.US,D,20260126,000000,2.11,2.195,2.025,2.03,879013,0
+ACH.US,D,20260127,000000,2.002,2.11,1.885,2.1,1687863,0
+ACH.US,D,20260128,000000,2.1,2.15,2.05,2.12,845497,0
+ACH.US,D,20260129,000000,2.12,2.12,1.985,2.08,745481,0
+ACH.US,D,20260130,000000,2.07,2.245,2.03,2.21,1309212,0
+ACH.US,D,20260202,000000,2.21,2.38,2.18,2.27,1804882,0
+ACH.US,D,20260203,000000,2.28,2.44,2.24,2.26,1298286,0
+ACH.US,D,20260204,000000,2.39,2.39,2.22,2.32,1112617,0
+ACH.US,D,20260205,000000,2.315,2.42,2.18,2.2,858069,0
+ACH.US,D,20260206,000000,2.21,2.4,2.18,2.39,664411,0
+ACH.US,D,20260209,000000,2.34,2.4087,2.225,2.39,727659,0
+ACH.US,D,20260210,000000,2.4049,2.52,2.34,2.38,805767,0
+ACH.US,D,20260211,000000,2.36,2.46,2.26,2.38,1302225,0
+ACH.US,D,20260212,000000,2.41,2.445,2.245,2.28,811815,0
+ACH.US,D,20260213,000000,2.35,2.3699,2.2,2.24,689833,0
+ACH.US,D,20260217,000000,2.25,2.38,2.165,2.34,1271967,0
+ACH.US,D,20260218,000000,2.32,2.46,2.27,2.41,987728,0
diff --git a/daily/us/nyse stocks/1/achr.us.txt b/daily/us/nyse stocks/1/achr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..624f2f1897bb886e6b769581910cb10ee13b6db6
--- /dev/null
+++ b/daily/us/nyse stocks/1/achr.us.txt	
@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACHR.US,D,20201221,000000,10.34,10.34,9.83,10.07,23651,0
+ACHR.US,D,20201222,000000,10.09,10.12,9.96,10.02,186020,0
+ACHR.US,D,20201223,000000,10.14,10.23,9.73,10.06,30508,0
+ACHR.US,D,20201224,000000,10.05,10.19,9.95,10.03,254252,0
+ACHR.US,D,20201228,000000,11.01,11.82,10.2,10.44,333088,0
+ACHR.US,D,20201229,000000,10.49,10.49,10.15,10.22,109410,0
+ACHR.US,D,20201230,000000,10.29,10.45,10.19,10.2,50894,0
+ACHR.US,D,20201231,000000,10.32,10.32,10.06,10.06,132717,0
+ACHR.US,D,20210104,000000,10.109,10.15,10.07,10.09,25100,0
+ACHR.US,D,20210105,000000,10.19,10.28,10.12,10.16,135191,0
+ACHR.US,D,20210106,000000,10.31,10.52,10.13,10.15,210086,0
+ACHR.US,D,20210107,000000,10.29,10.39,10.12,10.22,121075,0
+ACHR.US,D,20210108,000000,10.27,10.42,10.2,10.37,284346,0
+ACHR.US,D,20210111,000000,10.4,10.4001,10.26,10.36,251680,0
+ACHR.US,D,20210112,000000,10.4,10.68,10.26,10.46,248024,0
+ACHR.US,D,20210113,000000,10.6,10.68,10.42,10.48,858641,0
+ACHR.US,D,20210114,000000,10.59,10.59,10.44,10.49,925527,0
+ACHR.US,D,20210115,000000,10.51,10.54,10.38,10.42,211341,0
+ACHR.US,D,20210119,000000,10.49,10.59,10.41,10.56,1115313,0
+ACHR.US,D,20210120,000000,10.62,10.62,10.46,10.5,284113,0
+ACHR.US,D,20210121,000000,10.6,10.72,10.52,10.56,272156,0
+ACHR.US,D,20210122,000000,10.55,10.65,10.48,10.6,463496,0
+ACHR.US,D,20210125,000000,10.74,10.87,10.53,10.73,505310,0
+ACHR.US,D,20210126,000000,10.85,10.9,10.53,10.58,396233,0
+ACHR.US,D,20210127,000000,10.44,10.5,10.21,10.25,577104,0
+ACHR.US,D,20210128,000000,10.41,10.56,10.28,10.44,547748,0
+ACHR.US,D,20210129,000000,10.44,10.5,10.28,10.34,229068,0
+ACHR.US,D,20210201,000000,10.42,10.7,10.4,10.67,250361,0
+ACHR.US,D,20210202,000000,10.64,10.88,10.64,10.75,364679,0
+ACHR.US,D,20210203,000000,10.69,11.105,10.65,10.79,592953,0
+ACHR.US,D,20210204,000000,11.08,11.23,10.87,11,851245,0
+ACHR.US,D,20210205,000000,11.15,11.78,11.02,11.32,804945,0
+ACHR.US,D,20210208,000000,11.47,11.66,11.16,11.32,536217,0
+ACHR.US,D,20210209,000000,11.41,11.52,11.12,11.24,424487,0
+ACHR.US,D,20210210,000000,15.43,15.75,13.4,13.68,29707912,0
+ACHR.US,D,20210211,000000,14.5,14.83,13.56,14.08,14386101,0
+ACHR.US,D,20210212,000000,13.85,13.85,13,13.56,6732892,0
+ACHR.US,D,20210216,000000,14.87,14.87,13.61,14.14,8636502,0
+ACHR.US,D,20210217,000000,16.43,16.5,15.17,16.1,15117727,0
+ACHR.US,D,20210218,000000,16.42,18.6,16.16,17.14,15713783,0
+ACHR.US,D,20210219,000000,17.6,18.08,16,16.28,9154816,0
+ACHR.US,D,20210222,000000,16.55,17.29,14.51,14.87,8477534,0
+ACHR.US,D,20210223,000000,13.4,13.86,11.64,13.4,9883732,0
+ACHR.US,D,20210224,000000,13.56,14.26,13.01,13.52,5600338,0
+ACHR.US,D,20210225,000000,13.25,13.4,12,12.16,6416324,0
+ACHR.US,D,20210226,000000,12.68,12.9,11.88,11.9,6431710,0
+ACHR.US,D,20210301,000000,12.91,13.37,12.65,12.85,4047995,0
+ACHR.US,D,20210302,000000,13.09,13.41,12.28,12.36,6971780,0
+ACHR.US,D,20210303,000000,12.49,12.7295,11.2,11.22,8058921,0
+ACHR.US,D,20210304,000000,11.14,11.53,10.25,10.77,7791530,0
+ACHR.US,D,20210305,000000,10.75,11.26,10.2202,11.03,6525113,0
+ACHR.US,D,20210308,000000,10.93,11.38,10.52,10.72,3610014,0
+ACHR.US,D,20210309,000000,11,11.15,10.66,10.93,3284228,0
+ACHR.US,D,20210310,000000,11.05,11.11,10.58,10.75,3258031,0
+ACHR.US,D,20210311,000000,11,11.28,10.82,11.21,3503053,0
+ACHR.US,D,20210312,000000,10.87,11.16,10.7601,11.15,2019707,0
+ACHR.US,D,20210315,000000,11.04,11.08,10.8,10.92,2105001,0
+ACHR.US,D,20210316,000000,10.91,11.05,10.525,10.56,2287306,0
+ACHR.US,D,20210317,000000,10.48,10.59,10.36,10.44,2712721,0
+ACHR.US,D,20210318,000000,10.39,10.65,10.28,10.35,2068001,0
+ACHR.US,D,20210319,000000,10.3,10.72,10.23,10.68,1906730,0
+ACHR.US,D,20210322,000000,10.7,10.83,10.47,10.62,1469865,0
+ACHR.US,D,20210323,000000,10.6,10.6,10.28,10.34,1383430,0
+ACHR.US,D,20210324,000000,10.31,10.36,9.93,10.13,3665097,0
+ACHR.US,D,20210325,000000,9.87,10.15,9.85,10.04,3818867,0
+ACHR.US,D,20210326,000000,10.06,10.15,10.04,10.15,1577513,0
+ACHR.US,D,20210329,000000,10.15,10.34,10.04,10.29,1387665,0
+ACHR.US,D,20210330,000000,10.18,10.34,10.04,10.12,1212419,0
+ACHR.US,D,20210331,000000,10.14,10.22,10.05,10.05,1582444,0
+ACHR.US,D,20210401,000000,10.06,10.23,10.06,10.12,1177853,0
+ACHR.US,D,20210405,000000,10.19,10.2,10.04,10.08,1274425,0
+ACHR.US,D,20210406,000000,10.1,10.35,10.1,10.22,1531532,0
+ACHR.US,D,20210407,000000,10.18,10.26,10.06,10.06,1483859,0
+ACHR.US,D,20210408,000000,10.16,10.4,10.12,10.4,1300115,0
+ACHR.US,D,20210409,000000,10.35,10.36,10.14,10.21,1025838,0
+ACHR.US,D,20210412,000000,10.16,10.205,10.05,10.08,1356562,0
+ACHR.US,D,20210413,000000,10.05,10.08,10,10.06,1173785,0
+ACHR.US,D,20210414,000000,10.02,10.08,10,10.01,1128523,0
+ACHR.US,D,20210415,000000,10,10.02,9.8801,9.95,1773066,0
+ACHR.US,D,20210416,000000,9.89,9.94,9.86,9.92,1838800,0
+ACHR.US,D,20210419,000000,9.88,9.9,9.82,9.87,2220098,0
+ACHR.US,D,20210420,000000,9.83,9.93,9.77,9.86,2193279,0
+ACHR.US,D,20210421,000000,9.83,9.9,9.83,9.89,1024629,0
+ACHR.US,D,20210422,000000,9.87,10.01,9.86,9.92,1166858,0
+ACHR.US,D,20210423,000000,9.92,9.92,9.88,9.89,606670,0
+ACHR.US,D,20210426,000000,9.9,9.925,9.88,9.89,926427,0
+ACHR.US,D,20210427,000000,9.89,9.9489,9.89,9.9,904519,0
+ACHR.US,D,20210428,000000,9.9,9.93,9.9,9.91,740865,0
+ACHR.US,D,20210429,000000,9.91,9.93,9.89,9.9,824504,0
+ACHR.US,D,20210430,000000,9.9,9.94,9.89,9.94,416792,0
+ACHR.US,D,20210503,000000,9.89,9.92,9.87,9.9,765056,0
+ACHR.US,D,20210504,000000,9.87,9.93,9.83,9.87,1157461,0
+ACHR.US,D,20210505,000000,9.86,9.9,9.86,9.89,259228,0
+ACHR.US,D,20210506,000000,9.87,9.89,9.86,9.88,1323858,0
+ACHR.US,D,20210507,000000,9.85,9.87,9.85,9.86,951685,0
+ACHR.US,D,20210510,000000,9.85,9.905,9.84,9.86,1195572,0
+ACHR.US,D,20210511,000000,9.75,9.89,9.73,9.86,1983505,0
+ACHR.US,D,20210512,000000,9.81,9.91,9.81,9.85,678883,0
+ACHR.US,D,20210513,000000,9.81,9.905,9.81,9.85,1583007,0
+ACHR.US,D,20210514,000000,9.85,9.875,9.82,9.87,719969,0
+ACHR.US,D,20210517,000000,9.85,9.88,9.835,9.88,519461,0
+ACHR.US,D,20210518,000000,9.87,9.91,9.87,9.89,725301,0
+ACHR.US,D,20210519,000000,9.88,9.94,9.88,9.93,771760,0
+ACHR.US,D,20210520,000000,9.94,9.94,9.88,9.9,1024780,0
+ACHR.US,D,20210521,000000,9.91,9.95,9.91,9.92,320445,0
+ACHR.US,D,20210524,000000,9.93,9.96,9.91,9.91,865480,0
+ACHR.US,D,20210525,000000,9.92,9.95,9.91,9.92,713355,0
+ACHR.US,D,20210526,000000,9.9,9.95,9.9,9.95,601713,0
+ACHR.US,D,20210527,000000,9.95,9.96,9.88,9.89,568123,0
+ACHR.US,D,20210528,000000,9.95,9.95,9.92,9.93,278369,0
+ACHR.US,D,20210601,000000,9.94,9.95,9.91,9.92,441980,0
+ACHR.US,D,20210602,000000,9.91,9.93,9.9,9.91,375199,0
+ACHR.US,D,20210603,000000,9.91,9.94,9.9,9.93,428378,0
+ACHR.US,D,20210604,000000,9.94,9.95,9.91,9.92,376633,0
+ACHR.US,D,20210607,000000,9.92,9.97,9.92,9.96,499312,0
+ACHR.US,D,20210608,000000,9.99,10.1,9.97,10.07,1711855,0
+ACHR.US,D,20210609,000000,10.28,10.72,10.15,10.16,4594424,0
+ACHR.US,D,20210610,000000,10.35,10.35,10.14,10.16,1321111,0
+ACHR.US,D,20210611,000000,10.06,10.15,9.96,9.99,2378516,0
+ACHR.US,D,20210614,000000,10.04,10.0499,9.95,9.97,717992,0
+ACHR.US,D,20210615,000000,9.97,9.98,9.92,9.92,1400377,0
+ACHR.US,D,20210616,000000,9.92,9.95,9.92,9.95,488071,0
+ACHR.US,D,20210617,000000,9.92,9.945,9.92,9.93,359370,0
+ACHR.US,D,20210618,000000,9.93,9.94,9.93,9.93,518160,0
+ACHR.US,D,20210621,000000,9.91,9.94,9.91,9.94,1170612,0
+ACHR.US,D,20210622,000000,9.93,9.94,9.89,9.93,1046508,0
+ACHR.US,D,20210623,000000,9.92,9.94,9.913,9.94,948638,0
+ACHR.US,D,20210624,000000,9.94,9.97,9.92,9.97,324154,0
+ACHR.US,D,20210625,000000,9.94,9.99,9.94,9.98,515108,0
+ACHR.US,D,20210628,000000,9.97,9.99,9.92,9.97,387419,0
+ACHR.US,D,20210629,000000,9.93,9.99,9.93,9.94,342161,0
+ACHR.US,D,20210630,000000,9.94,9.97,9.94,9.96,375933,0
+ACHR.US,D,20210701,000000,9.94,9.98,9.94,9.96,366196,0
+ACHR.US,D,20210702,000000,9.94,9.97,9.94,9.96,269420,0
+ACHR.US,D,20210706,000000,9.94,9.97,9.94,9.94,615458,0
+ACHR.US,D,20210707,000000,9.93,9.96,9.93,9.94,423315,0
+ACHR.US,D,20210708,000000,9.93,9.95,9.91,9.91,1515211,0
+ACHR.US,D,20210709,000000,9.91,9.9499,9.91,9.92,1559786,0
+ACHR.US,D,20210712,000000,9.91,9.93,9.91,9.91,240857,0
+ACHR.US,D,20210713,000000,9.9,9.93,9.89,9.91,535595,0
+ACHR.US,D,20210714,000000,9.9,9.93,9.9,9.9,536929,0
+ACHR.US,D,20210715,000000,9.9,9.92,9.9,9.9,340685,0
+ACHR.US,D,20210716,000000,9.9,9.91,9.9,9.9,846540,0
+ACHR.US,D,20210719,000000,9.86,9.91,9.86,9.9,1555488,0
+ACHR.US,D,20210720,000000,9.88,9.905,9.87,9.89,1989431,0
+ACHR.US,D,20210721,000000,9.86,9.9,9.86,9.87,865692,0
+ACHR.US,D,20210722,000000,9.87,9.89,9.87,9.88,486153,0
+ACHR.US,D,20210723,000000,9.9,9.9,9.87,9.88,440330,0
+ACHR.US,D,20210726,000000,9.86,9.89,9.86,9.88,467349,0
+ACHR.US,D,20210727,000000,9.86,9.88,9.86,9.88,457518,0
+ACHR.US,D,20210728,000000,9.87,9.88,9.86,9.87,450577,0
+ACHR.US,D,20210729,000000,9.9,9.92,9.9,9.92,329674,0
+ACHR.US,D,20210730,000000,9.9,9.93,9.89,9.93,165338,0
+ACHR.US,D,20210802,000000,9.9,9.92,9.9,9.91,328547,0
+ACHR.US,D,20210803,000000,9.9,9.915,9.87,9.88,286448,0
+ACHR.US,D,20210804,000000,9.89,9.91,9.88,9.9,376544,0
+ACHR.US,D,20210805,000000,9.87,9.91,9.87,9.91,235775,0
+ACHR.US,D,20210806,000000,9.86,9.92,9.86,9.9,211055,0
+ACHR.US,D,20210809,000000,9.88,9.92,9.87,9.9,201807,0
+ACHR.US,D,20210810,000000,9.88,9.97,9.88,9.95,630851,0
+ACHR.US,D,20210811,000000,9.95,9.98,9.93,9.96,325157,0
+ACHR.US,D,20210812,000000,9.95,9.98,9.94,9.97,240410,0
+ACHR.US,D,20210813,000000,9.95,9.99,9.95,9.99,454137,0
+ACHR.US,D,20210816,000000,9.95,9.98,9.95,9.97,363637,0
+ACHR.US,D,20210817,000000,9.94,9.98,9.94,9.98,419867,0
+ACHR.US,D,20210818,000000,9.95,9.96,9.95,9.95,233236,0
+ACHR.US,D,20210819,000000,9.93,9.95,9.93,9.94,610155,0
+ACHR.US,D,20210820,000000,9.93,9.97,9.93,9.95,2798436,0
+ACHR.US,D,20210823,000000,9.95,9.97,9.94,9.97,1538415,0
+ACHR.US,D,20210824,000000,9.95,9.97,9.95,9.96,197459,0
+ACHR.US,D,20210825,000000,9.95,9.97,9.95,9.96,456518,0
+ACHR.US,D,20210826,000000,9.97,10,9.96,10,2559777,0
+ACHR.US,D,20210827,000000,9.98,10,9.97,9.99,2444436,0
+ACHR.US,D,20210830,000000,10,10.01,9.99,10,3603987,0
+ACHR.US,D,20210831,000000,9.98,10.01,9.97,10,650226,0
+ACHR.US,D,20210901,000000,10,10,9.98,9.99,1229860,0
+ACHR.US,D,20210902,000000,10,10,9.98,9.98,955886,0
+ACHR.US,D,20210903,000000,9.98,10.01,9.98,10,1987636,0
+ACHR.US,D,20210907,000000,10,10.0083,9.99,10,910368,0
+ACHR.US,D,20210908,000000,10,10.01,9.99,9.99,1225331,0
+ACHR.US,D,20210909,000000,9.97,10.01,9.75,9.78,1866454,0
+ACHR.US,D,20210910,000000,9.87,9.93,9.71,9.73,1365583,0
+ACHR.US,D,20210913,000000,9.75,9.89,8.79,9.57,1917433,0
+ACHR.US,D,20210914,000000,9.58,10.535,9.56,10.19,3349868,0
+ACHR.US,D,20210915,000000,9.97,10.04,9.23,9.39,1510470,0
+ACHR.US,D,20210916,000000,9.61,9.92,9.27,9.92,1025338,0
+ACHR.US,D,20210917,000000,9.9,10,9.36,9.48,892052,0
+ACHR.US,D,20210920,000000,9.4,9.4,8.67,8.72,1663193,0
+ACHR.US,D,20210921,000000,8.99,9.32,8.72,8.99,1566690,0
+ACHR.US,D,20210922,000000,9,9.35,8.8,8.85,1116661,0
+ACHR.US,D,20210923,000000,9,9.46,8.96,9.38,1038393,0
+ACHR.US,D,20210924,000000,9.4,9.43,9.115,9.28,418549,0
+ACHR.US,D,20210927,000000,9.3,9.3,9.04,9.07,750179,0
+ACHR.US,D,20210928,000000,9.1,9.37,8.92,9.07,719810,0
+ACHR.US,D,20210929,000000,9.07,9.1199,8.92,9,763682,0
+ACHR.US,D,20210930,000000,8.99,9.08,8.85,8.88,531515,0
+ACHR.US,D,20211001,000000,8.89,8.95,8.26,8.39,902524,0
+ACHR.US,D,20211004,000000,8.35,8.375,7.8201,7.85,692721,0
+ACHR.US,D,20211005,000000,7.8,7.9,7.76,7.82,439111,0
+ACHR.US,D,20211006,000000,7.77,7.96,7.77,7.92,316185,0
+ACHR.US,D,20211007,000000,8,8.1,7.905,8.08,493472,0
+ACHR.US,D,20211008,000000,8.13,8.205,7.84,8,1446252,0
+ACHR.US,D,20211011,000000,8,8.24,7.95,7.99,773813,0
+ACHR.US,D,20211012,000000,8.04,8.22,7.8,8,512858,0
+ACHR.US,D,20211013,000000,8.15,8.15,7.6801,7.73,403477,0
+ACHR.US,D,20211014,000000,7.73,7.834,7.23,7.33,874570,0
+ACHR.US,D,20211015,000000,7.39,7.4499,7.03,7.1,887449,0
+ACHR.US,D,20211018,000000,7.19,7.2,6.911,6.92,753954,0
+ACHR.US,D,20211019,000000,6.9,6.9823,6.6,6.69,1120586,0
+ACHR.US,D,20211020,000000,6.66,6.72,6.6,6.68,565888,0
+ACHR.US,D,20211021,000000,6.71,6.89,6.63,6.79,616270,0
+ACHR.US,D,20211022,000000,6.7,6.8,6.6028,6.71,701212,0
+ACHR.US,D,20211025,000000,6.76,6.8,6.18,6.24,1866804,0
+ACHR.US,D,20211026,000000,6.44,6.63,6.3,6.33,1223867,0
+ACHR.US,D,20211027,000000,6.28,6.3,5.2,5.39,10493192,0
+ACHR.US,D,20211028,000000,5.67,5.76,5.46,5.64,5204296,0
+ACHR.US,D,20211029,000000,5.62,5.77,5.56,5.7,4566578,0
+ACHR.US,D,20211101,000000,6.09,6.75,6.09,6.41,8492022,0
+ACHR.US,D,20211102,000000,6.45,6.88,6.38,6.5,2309989,0
+ACHR.US,D,20211103,000000,6.45,6.78,6.28,6.54,2143721,0
+ACHR.US,D,20211104,000000,6.9,6.92,6.45,6.52,2744117,0
+ACHR.US,D,20211105,000000,6.58,6.66,6.2,6.29,1717452,0
+ACHR.US,D,20211108,000000,6.51,6.55,6.09,6.14,2398937,0
+ACHR.US,D,20211109,000000,6.16,6.2,5.86,6.06,2146496,0
+ACHR.US,D,20211110,000000,5.98,6.24,5.9,5.95,1990421,0
+ACHR.US,D,20211111,000000,6,6.22,5.8,6.1,2455023,0
+ACHR.US,D,20211112,000000,5.8,6,5.65,5.74,2556049,0
+ACHR.US,D,20211115,000000,5.74,5.8558,5.65,5.8,1788109,0
+ACHR.US,D,20211116,000000,5.85,6.02,5.72,5.99,1561368,0
+ACHR.US,D,20211117,000000,5.97,6.23,5.95,6.08,1679329,0
+ACHR.US,D,20211118,000000,6.08,6.1,5.85,5.99,1050230,0
+ACHR.US,D,20211119,000000,5.9,6.03,5.85,5.92,1026323,0
+ACHR.US,D,20211122,000000,5.9,6.11,5.77,6.05,2232945,0
+ACHR.US,D,20211123,000000,6.03,6.08,5.74,5.8,2760280,0
+ACHR.US,D,20211124,000000,5.85,5.96,5.42,5.93,1632293,0
+ACHR.US,D,20211126,000000,5.71,6.18,5.63,6.15,716365,0
+ACHR.US,D,20211129,000000,6.11,6.1788,5.65,6.07,1803621,0
+ACHR.US,D,20211130,000000,6.14,6.32,6.04,6.16,2120556,0
+ACHR.US,D,20211201,000000,6.2,6.38,6.06,6.08,2055792,0
+ACHR.US,D,20211202,000000,6.32,6.72,6.1,6.62,3033080,0
+ACHR.US,D,20211203,000000,6.68,6.7,5.92,6.18,2150787,0
+ACHR.US,D,20211206,000000,6.21,6.55,6,6.44,1773639,0
+ACHR.US,D,20211207,000000,6.49,6.68,6.4,6.5,1398450,0
+ACHR.US,D,20211208,000000,6.5,7.27,6.48,7.19,2985882,0
+ACHR.US,D,20211209,000000,7.08,7.4,6.9,7.03,2282507,0
+ACHR.US,D,20211210,000000,7.1,7.6,7.07,7.31,2184494,0
+ACHR.US,D,20211213,000000,7.395,7.7001,7.049,7.16,1720543,0
+ACHR.US,D,20211214,000000,6.92,7.48,6.885,6.96,1780973,0
+ACHR.US,D,20211215,000000,6.96,7.38,6.7933,7.28,2089776,0
+ACHR.US,D,20211216,000000,7.33,7.8099,7.13,7.19,1996045,0
+ACHR.US,D,20211217,000000,7.12,7.1715,6.61,6.64,7922022,0
+ACHR.US,D,20211220,000000,6.43,6.72,6.29,6.57,2552556,0
+ACHR.US,D,20211221,000000,6.7,6.71,6.33,6.38,1897294,0
+ACHR.US,D,20211222,000000,6.37,6.37,5.96,5.99,1935791,0
+ACHR.US,D,20211223,000000,6.14,7.175,6.13,6.86,3726324,0
+ACHR.US,D,20211227,000000,6.79,7.015,6.61,6.65,1560949,0
+ACHR.US,D,20211228,000000,6.6,6.7,6.5,6.66,1376658,0
+ACHR.US,D,20211229,000000,6.61,6.71,6.41,6.46,1670370,0
+ACHR.US,D,20211230,000000,6.38,6.52,5.9206,6,7413683,0
+ACHR.US,D,20211231,000000,6.016,6.16,5.97,6.04,1546970,0
+ACHR.US,D,20220103,000000,6,6.35,5.8921,6.17,2224893,0
+ACHR.US,D,20220104,000000,6.24,6.24,5.87,5.99,1621391,0
+ACHR.US,D,20220105,000000,5.92,5.9853,5.35,5.43,2118702,0
+ACHR.US,D,20220106,000000,5.51,5.51,5.01,5.04,1665061,0
+ACHR.US,D,20220107,000000,5.05,5.05,4.52,4.64,2936535,0
+ACHR.US,D,20220110,000000,4.57,4.57,4.15,4.2,2588832,0
+ACHR.US,D,20220111,000000,4.24,4.37,4.1702,4.35,1753593,0
+ACHR.US,D,20220112,000000,4.33,4.37,4,4.12,1657232,0
+ACHR.US,D,20220113,000000,4.13,4.1398,3.93,4.01,1641522,0
+ACHR.US,D,20220114,000000,3.98,4.08,3.755,3.96,1896188,0
+ACHR.US,D,20220118,000000,3.92,3.94,3.56,3.6,1805705,0
+ACHR.US,D,20220119,000000,3.64,3.8,3.57,3.65,1444851,0
+ACHR.US,D,20220120,000000,3.7,3.975,3.57,3.6,1533674,0
+ACHR.US,D,20220121,000000,3.52,3.535,3.24,3.33,2492407,0
+ACHR.US,D,20220124,000000,3.07,3.16,2.9,3.11,3064189,0
+ACHR.US,D,20220125,000000,3.04,3.3,3.04,3.19,1703591,0
+ACHR.US,D,20220126,000000,3.37,3.37,2.93,2.94,1996556,0
+ACHR.US,D,20220127,000000,3.02,3.115,2.84,2.87,2852041,0
+ACHR.US,D,20220128,000000,2.89,2.91,2.69,2.83,3101769,0
+ACHR.US,D,20220131,000000,2.85,3.15,2.85,3.15,2431238,0
+ACHR.US,D,20220201,000000,3.25,3.27,3.025,3.17,1021581,0
+ACHR.US,D,20220202,000000,3.19,3.225,2.94,2.97,1584865,0
+ACHR.US,D,20220203,000000,2.87,2.91,2.73,2.77,1414958,0
+ACHR.US,D,20220204,000000,2.795,3.06,2.76,3.03,1251887,0
+ACHR.US,D,20220207,000000,3.08,3.215,3,3.06,1330931,0
+ACHR.US,D,20220208,000000,3.05,3.19,3,3.16,1930560,0
+ACHR.US,D,20220209,000000,3.19,3.21,3.04,3.14,3293391,0
+ACHR.US,D,20220210,000000,3.065,3.3599,3.03,3.05,5888730,0
+ACHR.US,D,20220211,000000,3.1,3.11,2.87,2.91,2393288,0
+ACHR.US,D,20220214,000000,2.89,2.96,2.81,2.86,1223048,0
+ACHR.US,D,20220215,000000,2.96,3.155,2.9225,3.14,1329434,0
+ACHR.US,D,20220216,000000,3.17,3.29,3.05,3.08,1258034,0
+ACHR.US,D,20220217,000000,3.02,3.04,2.88,2.92,2355865,0
+ACHR.US,D,20220218,000000,2.98,3.01,2.85,2.94,1463761,0
+ACHR.US,D,20220222,000000,2.92,3.06,2.86,2.94,2086563,0
+ACHR.US,D,20220223,000000,3.02,3.02,2.8,2.81,1424332,0
+ACHR.US,D,20220224,000000,2.63,3.1,2.61,3.09,2668868,0
+ACHR.US,D,20220225,000000,3.1,3.22,3.03,3.15,1041435,0
+ACHR.US,D,20220228,000000,3.15,3.2,3.04,3.15,1220524,0
+ACHR.US,D,20220301,000000,3.13,3.175,3.044,3.15,1129345,0
+ACHR.US,D,20220302,000000,3.16,3.165,3.04,3.06,816753,0
+ACHR.US,D,20220303,000000,3.11,3.11,2.84,2.84,1150718,0
+ACHR.US,D,20220304,000000,2.99,3.1,2.83,2.88,2395548,0
+ACHR.US,D,20220307,000000,2.93,3.2,2.93,3.03,2217161,0
+ACHR.US,D,20220308,000000,3.04,3.38,3.015,3.28,2253045,0
+ACHR.US,D,20220309,000000,3.44,3.67,3.295,3.44,2212095,0
+ACHR.US,D,20220310,000000,3.39,3.39,3.235,3.31,1619824,0
+ACHR.US,D,20220311,000000,3.34,3.5,3.15,3.17,1454609,0
+ACHR.US,D,20220314,000000,3.19,3.22,2.805,2.91,3073470,0
+ACHR.US,D,20220315,000000,2.96,3.35,2.9,3.33,2935718,0
+ACHR.US,D,20220316,000000,3.4,3.89,3.25,3.88,3314803,0
+ACHR.US,D,20220317,000000,3.85,4.295,3.822,4.21,3441614,0
+ACHR.US,D,20220318,000000,3.97,4.495,3.83,4.43,2876119,0
+ACHR.US,D,20220321,000000,4.43,4.615,4.28,4.45,2104303,0
+ACHR.US,D,20220322,000000,4.43,4.63,4.34,4.59,1482750,0
+ACHR.US,D,20220323,000000,4.56,4.88,4.365,4.75,2513338,0
+ACHR.US,D,20220324,000000,4.81,5.16,4.71,4.98,3933236,0
+ACHR.US,D,20220325,000000,4.99,5.17,4.89,5.11,2202943,0
+ACHR.US,D,20220328,000000,5.11,5.2399,4.6,4.62,2469561,0
+ACHR.US,D,20220329,000000,4.75,5.18,4.5134,5.14,2750584,0
+ACHR.US,D,20220330,000000,5,5.06,4.76,4.87,3242467,0
+ACHR.US,D,20220331,000000,4.87,4.96,4.57,4.81,1880626,0
+ACHR.US,D,20220401,000000,4.84,4.92,4.69,4.75,1062181,0
+ACHR.US,D,20220404,000000,4.85,4.9,4.63,4.85,1235252,0
+ACHR.US,D,20220405,000000,4.85,5.01,4.65,4.91,2033471,0
+ACHR.US,D,20220406,000000,4.75,4.85,4.415,4.51,1766508,0
+ACHR.US,D,20220407,000000,4.47,4.47,4,4.12,1788347,0
+ACHR.US,D,20220408,000000,4.1,4.19,3.96,3.96,1343408,0
+ACHR.US,D,20220411,000000,4,4.135,3.83,4.02,1955557,0
+ACHR.US,D,20220412,000000,4.12,4.1399,3.89,3.91,1722006,0
+ACHR.US,D,20220413,000000,3.92,4.105,3.78,4.07,1073817,0
+ACHR.US,D,20220414,000000,4.07,4.18,4.0015,4.07,1274342,0
+ACHR.US,D,20220418,000000,4.03,4.041,3.88,3.97,882054,0
+ACHR.US,D,20220419,000000,4,4.16,3.82,4.04,1767320,0
+ACHR.US,D,20220420,000000,4.18,4.18,3.93,4.06,1010954,0
+ACHR.US,D,20220421,000000,4.13,4.18,3.69,3.8,1503039,0
+ACHR.US,D,20220422,000000,3.75,3.885,3.67,3.73,1141887,0
+ACHR.US,D,20220425,000000,3.66,3.915,3.66,3.88,1010818,0
+ACHR.US,D,20220426,000000,3.84,3.8636,3.71,3.72,973156,0
+ACHR.US,D,20220427,000000,3.72,4.1,3.67,3.7,2554506,0
+ACHR.US,D,20220428,000000,4,4.67,3.9103,4.63,6437633,0
+ACHR.US,D,20220429,000000,4.61,4.86,4.52,4.61,2390647,0
+ACHR.US,D,20220502,000000,4.57,4.65,4.335,4.6,2079319,0
+ACHR.US,D,20220503,000000,4.56,4.635,4.31,4.37,1771506,0
+ACHR.US,D,20220504,000000,4.38,4.38,3.88,4.02,2613921,0
+ACHR.US,D,20220505,000000,3.95,4,3.72,3.92,1989643,0
+ACHR.US,D,20220506,000000,3.87,3.9,3.61,3.82,1450023,0
+ACHR.US,D,20220509,000000,3.74,3.8,3.43,3.48,2508605,0
+ACHR.US,D,20220510,000000,3.54,3.76,3.3,3.34,2003220,0
+ACHR.US,D,20220511,000000,3.31,3.44,3.135,3.25,2032304,0
+ACHR.US,D,20220512,000000,3.15,3.6092,3,3.49,2640801,0
+ACHR.US,D,20220513,000000,3.62,4.09,3.6,4,2802912,0
+ACHR.US,D,20220516,000000,3.74,4.32,3.73,3.98,2508743,0
+ACHR.US,D,20220517,000000,3.87,4.08,3.85,4,2328673,0
+ACHR.US,D,20220518,000000,3.91,4.005,3.73,3.83,1429460,0
+ACHR.US,D,20220519,000000,3.8,3.99,3.58,3.69,2705051,0
+ACHR.US,D,20220520,000000,3.78,3.878,3.34,3.48,2497663,0
+ACHR.US,D,20220523,000000,3.49,3.59,3.385,3.5,2144047,0
+ACHR.US,D,20220524,000000,3.42,3.46,3.26,3.33,1551446,0
+ACHR.US,D,20220525,000000,3.33,3.45,3.26,3.31,2067632,0
+ACHR.US,D,20220526,000000,3.36,3.625,3.285,3.46,2148775,0
+ACHR.US,D,20220527,000000,3.52,4.16,3.51,4.1,3315528,0
+ACHR.US,D,20220531,000000,4.07,4.2989,3.98,4.18,2099712,0
+ACHR.US,D,20220601,000000,4.2,4.4,4.16,4.27,2166852,0
+ACHR.US,D,20220602,000000,4.29,5.058,4.22,4.84,4389653,0
+ACHR.US,D,20220603,000000,4.76,4.83,4.585,4.8,1503314,0
+ACHR.US,D,20220606,000000,4.98,5.165,4.39,4.57,3230133,0
+ACHR.US,D,20220607,000000,4.53,4.65,4.08,4.23,2484009,0
+ACHR.US,D,20220608,000000,4.25,4.69,4.2301,4.63,2515709,0
+ACHR.US,D,20220609,000000,4.58,4.58,4.08,4.08,1817179,0
+ACHR.US,D,20220610,000000,4,4.2001,3.9882,4.11,1724057,0
+ACHR.US,D,20220613,000000,3.95,4.03,3.695,3.99,2348356,0
+ACHR.US,D,20220614,000000,4.02,4.11,3.95,3.98,1970798,0
+ACHR.US,D,20220615,000000,4.04,4.46,3.97,4.39,3586895,0
+ACHR.US,D,20220616,000000,4.23,4.55,4.115,4.34,4358069,0
+ACHR.US,D,20220617,000000,4.3,4.53,4.155,4.32,11670871,0
+ACHR.US,D,20220621,000000,4.37,4.93,4.3593,4.6,3444792,0
+ACHR.US,D,20220622,000000,4.53,4.76,4.34,4.43,2744850,0
+ACHR.US,D,20220623,000000,4.42,4.6,4.285,4.41,2673733,0
+ACHR.US,D,20220624,000000,4.47,4.55,3.94,4.07,18531412,0
+ACHR.US,D,20220627,000000,4.105,4.115,3.8,3.81,1774545,0
+ACHR.US,D,20220628,000000,3.81,3.81,3.28,3.29,3934708,0
+ACHR.US,D,20220629,000000,3.3,3.3,2.92,2.92,4676656,0
+ACHR.US,D,20220630,000000,2.93,3.09,2.87,3.08,2685385,0
+ACHR.US,D,20220701,000000,3.05,3.1,2.7703,2.89,1882094,0
+ACHR.US,D,20220705,000000,2.83,3.13,2.79,3.12,2493304,0
+ACHR.US,D,20220706,000000,3.08,3.15,2.89,2.91,1746975,0
+ACHR.US,D,20220707,000000,2.95,3.205,2.9,3.2,1618798,0
+ACHR.US,D,20220708,000000,3.16,3.43,3.1,3.33,1815549,0
+ACHR.US,D,20220711,000000,3.29,3.35,2.98,3.01,1058757,0
+ACHR.US,D,20220712,000000,3.02,3.06,2.94,3.01,733722,0
+ACHR.US,D,20220713,000000,2.87,3.01,2.85,2.99,1490922,0
+ACHR.US,D,20220714,000000,2.92,3.02,2.87,2.97,802581,0
+ACHR.US,D,20220715,000000,3.08,3.23,2.925,3.2,1558457,0
+ACHR.US,D,20220718,000000,3.3,3.4199,3.24,3.26,1557863,0
+ACHR.US,D,20220719,000000,3.35,3.41,3.23,3.4,1228528,0
+ACHR.US,D,20220720,000000,3.39,3.56,3.35,3.38,1448819,0
+ACHR.US,D,20220721,000000,3.39,3.47,3.285,3.47,1266872,0
+ACHR.US,D,20220722,000000,3.47,3.49,3.14,3.15,1206484,0
+ACHR.US,D,20220725,000000,3.16,3.225,3.09,3.21,734863,0
+ACHR.US,D,20220726,000000,3.19,3.31,3.12,3.28,798281,0
+ACHR.US,D,20220727,000000,3.49,3.7499,3.39,3.64,3974938,0
+ACHR.US,D,20220728,000000,3.65,4.04,3.63,3.92,3313742,0
+ACHR.US,D,20220729,000000,3.91,4.115,3.765,4.04,2214300,0
+ACHR.US,D,20220801,000000,4.02,4.18,3.8588,4.17,1411609,0
+ACHR.US,D,20220802,000000,4.14,4.32,4.05,4.27,1169176,0
+ACHR.US,D,20220803,000000,4.3,4.47,4.2201,4.4,1276276,0
+ACHR.US,D,20220804,000000,4.43,4.59,4.36,4.55,1656161,0
+ACHR.US,D,20220805,000000,4.5,4.5455,4.33,4.38,1120683,0
+ACHR.US,D,20220808,000000,4.4,4.58,4.34,4.39,959435,0
+ACHR.US,D,20220809,000000,4.35,4.38,4.15,4.37,1822178,0
+ACHR.US,D,20220810,000000,4.61,4.6588,4.19,4.23,3077329,0
+ACHR.US,D,20220811,000000,4.75,4.98,4.38,4.78,9628499,0
+ACHR.US,D,20220812,000000,4.81,4.895,4.495,4.84,3441991,0
+ACHR.US,D,20220815,000000,4.83,4.85,4.555,4.61,1708171,0
+ACHR.US,D,20220816,000000,4.65,4.7687,4.49,4.65,1703403,0
+ACHR.US,D,20220817,000000,4.32,4.37,3.96,3.97,3785539,0
+ACHR.US,D,20220818,000000,3.95,3.98,3.76,3.89,1885937,0
+ACHR.US,D,20220819,000000,3.84,3.88,3.65,3.65,1137147,0
+ACHR.US,D,20220822,000000,3.59,3.68,3.54,3.66,936739,0
+ACHR.US,D,20220823,000000,3.66,3.9,3.55,3.69,2159773,0
+ACHR.US,D,20220824,000000,3.71,3.85,3.71,3.79,1301884,0
+ACHR.US,D,20220825,000000,3.83,3.9,3.74,3.83,973867,0
+ACHR.US,D,20220826,000000,3.83,3.86,3.57,3.58,1088331,0
+ACHR.US,D,20220829,000000,3.51,3.665,3.5,3.57,828504,0
+ACHR.US,D,20220830,000000,3.63,3.72,3.52,3.56,729962,0
+ACHR.US,D,20220831,000000,3.57,3.65,3.53,3.54,911636,0
+ACHR.US,D,20220901,000000,3.51,3.55,3.32,3.46,1194803,0
+ACHR.US,D,20220902,000000,3.5,3.53,3.35,3.36,932885,0
+ACHR.US,D,20220906,000000,3.47,3.63,3.41,3.48,1152884,0
+ACHR.US,D,20220907,000000,3.46,3.585,3.43,3.5,819853,0
+ACHR.US,D,20220908,000000,3.57,3.57,3.36,3.46,1264386,0
+ACHR.US,D,20220909,000000,3.49,3.5727,3.455,3.5,1403552,0
+ACHR.US,D,20220912,000000,3.52,3.535,3.2616,3.38,1827709,0
+ACHR.US,D,20220913,000000,3.25,3.33,3.2,3.21,1438696,0
+ACHR.US,D,20220914,000000,3.21,3.255,3.1,3.23,1759340,0
+ACHR.US,D,20220915,000000,3.28,3.36,3.165,3.17,1404476,0
+ACHR.US,D,20220916,000000,3.14,3.1488,3,3.01,4615543,0
+ACHR.US,D,20220919,000000,3,3.08,2.985,3,1634711,0
+ACHR.US,D,20220920,000000,3.01,3.21,2.95,3.01,1380683,0
+ACHR.US,D,20220921,000000,3.02,3.12,2.94,2.99,1110916,0
+ACHR.US,D,20220922,000000,2.99,3.015,2.85,2.89,1545219,0
+ACHR.US,D,20220923,000000,2.85,2.86,2.7,2.8,2244613,0
+ACHR.US,D,20220926,000000,2.81,2.91,2.71,2.74,1375515,0
+ACHR.US,D,20220927,000000,2.82,2.9,2.73,2.78,1184389,0
+ACHR.US,D,20220928,000000,2.78,2.87,2.74,2.85,1310782,0
+ACHR.US,D,20220929,000000,2.8,2.83,2.64,2.67,3919942,0
+ACHR.US,D,20220930,000000,2.64,2.79,2.61,2.61,1441441,0
+ACHR.US,D,20221003,000000,2.66,2.735,2.5,2.72,1349939,0
+ACHR.US,D,20221004,000000,2.82,2.96,2.79,2.93,1266679,0
+ACHR.US,D,20221005,000000,2.86,2.89,2.74,2.84,1072951,0
+ACHR.US,D,20221006,000000,2.85,3.08,2.83,2.86,1675231,0
+ACHR.US,D,20221007,000000,2.8,2.815,2.61,2.64,1239313,0
+ACHR.US,D,20221010,000000,2.68,2.71,2.52,2.62,968970,0
+ACHR.US,D,20221011,000000,2.6,2.73,2.52,2.62,1011101,0
+ACHR.US,D,20221012,000000,2.6,2.74,2.545,2.71,794050,0
+ACHR.US,D,20221013,000000,2.62,2.77,2.55,2.75,1079311,0
+ACHR.US,D,20221014,000000,2.81,2.87,2.7,2.71,746954,0
+ACHR.US,D,20221017,000000,2.8,2.895,2.78,2.84,968239,0
+ACHR.US,D,20221018,000000,2.96,2.99,2.77,2.79,815162,0
+ACHR.US,D,20221019,000000,2.78,2.795,2.65,2.71,684615,0
+ACHR.US,D,20221020,000000,2.73,2.85,2.65,2.68,761175,0
+ACHR.US,D,20221021,000000,2.71,2.78,2.58,2.76,995846,0
+ACHR.US,D,20221024,000000,2.76,2.76,2.635,2.73,667514,0
+ACHR.US,D,20221025,000000,2.7,2.9,2.68,2.89,1373310,0
+ACHR.US,D,20221026,000000,2.87,2.96,2.695,2.7,1426776,0
+ACHR.US,D,20221027,000000,2.73,2.835,2.73,2.79,813997,0
+ACHR.US,D,20221028,000000,2.76,2.89,2.7101,2.88,1144431,0
+ACHR.US,D,20221031,000000,2.87,2.94,2.805,2.85,1142756,0
+ACHR.US,D,20221101,000000,2.92,2.95,2.73,2.73,979440,0
+ACHR.US,D,20221102,000000,2.73,2.8,2.62,2.64,1203162,0
+ACHR.US,D,20221103,000000,2.64,2.73,2.62,2.66,773963,0
+ACHR.US,D,20221104,000000,2.72,2.74,2.63,2.73,754581,0
+ACHR.US,D,20221107,000000,2.75,2.76,2.6,2.66,677326,0
+ACHR.US,D,20221108,000000,2.68,2.75,2.59,2.72,704237,0
+ACHR.US,D,20221109,000000,2.72,2.72,2.47,2.49,1513690,0
+ACHR.US,D,20221110,000000,2.63,2.87,2.595,2.86,1794134,0
+ACHR.US,D,20221111,000000,2.87,3.02,2.715,2.77,1752726,0
+ACHR.US,D,20221114,000000,2.8,2.81,2.61,2.64,1500947,0
+ACHR.US,D,20221115,000000,2.77,2.79,2.65,2.69,2221322,0
+ACHR.US,D,20221116,000000,2.75,2.75,2.55,2.57,1104504,0
+ACHR.US,D,20221117,000000,2.55,2.58,2.3815,2.54,2313867,0
+ACHR.US,D,20221118,000000,2.6,2.61,2.42,2.47,996345,0
+ACHR.US,D,20221121,000000,2.51,2.51,2.33,2.37,2087637,0
+ACHR.US,D,20221122,000000,2.37,2.475,2.3,2.4,924943,0
+ACHR.US,D,20221123,000000,2.43,2.51,2.365,2.49,702779,0
+ACHR.US,D,20221125,000000,2.45,2.52,2.44,2.51,321139,0
+ACHR.US,D,20221128,000000,2.5,2.505,2.26,2.28,1014658,0
+ACHR.US,D,20221129,000000,2.29,2.3,2.19,2.28,1608459,0
+ACHR.US,D,20221130,000000,2.28,2.52,2.27,2.51,2103107,0
+ACHR.US,D,20221201,000000,2.48,2.65,2.45,2.58,1936855,0
+ACHR.US,D,20221202,000000,2.53,2.555,2.47,2.54,958248,0
+ACHR.US,D,20221205,000000,2.55,2.55,2.285,2.33,1304899,0
+ACHR.US,D,20221206,000000,2.33,2.33,2.25,2.26,799459,0
+ACHR.US,D,20221207,000000,2.25,2.255,2.18,2.21,1461668,0
+ACHR.US,D,20221208,000000,2.23,2.25,2.12,2.15,1142960,0
+ACHR.US,D,20221209,000000,2.16,2.24,2.085,2.14,1758500,0
+ACHR.US,D,20221212,000000,2.13,2.19,2.06,2.15,1640239,0
+ACHR.US,D,20221213,000000,2.25,2.25,2.08,2.11,1254408,0
+ACHR.US,D,20221214,000000,2.12,2.15,2.06,2.11,1091529,0
+ACHR.US,D,20221215,000000,2.07,2.13,2.0601,2.09,1206339,0
+ACHR.US,D,20221216,000000,2.1,2.12,2.025,2.12,3403343,0
+ACHR.US,D,20221219,000000,2.14,2.2599,2,2.01,1918433,0
+ACHR.US,D,20221220,000000,2.01,2.05,1.92,1.95,1234288,0
+ACHR.US,D,20221221,000000,1.97,2.01,1.91,1.93,1386591,0
+ACHR.US,D,20221222,000000,1.91,1.95,1.81,1.83,1621399,0
+ACHR.US,D,20221223,000000,1.83,1.85,1.765,1.8,1470269,0
+ACHR.US,D,20221227,000000,1.82,1.82,1.62,1.63,1736140,0
+ACHR.US,D,20221228,000000,1.68,1.77,1.65,1.77,1574764,0
+ACHR.US,D,20221229,000000,1.79,1.89,1.725,1.82,3170070,0
+ACHR.US,D,20221230,000000,1.77,1.9,1.77,1.87,1196706,0
+ACHR.US,D,20230103,000000,1.97,2.09,1.85,1.93,1457076,0
+ACHR.US,D,20230104,000000,1.96,2.285,1.88,2.11,7373731,0
+ACHR.US,D,20230105,000000,2.22,2.25,2.065,2.15,3793341,0
+ACHR.US,D,20230106,000000,2.22,2.32,2.08,2.3,3142496,0
+ACHR.US,D,20230109,000000,2.39,2.41,2.28,2.37,1953188,0
+ACHR.US,D,20230110,000000,2.38,2.42,2.28,2.35,1090683,0
+ACHR.US,D,20230111,000000,2.36,2.4,2.34,2.36,951580,0
+ACHR.US,D,20230112,000000,2.37,2.7,2.34,2.67,2790589,0
+ACHR.US,D,20230113,000000,2.64,2.7,2.56,2.6,1762896,0
+ACHR.US,D,20230117,000000,2.63,2.655,2.52,2.58,1767711,0
+ACHR.US,D,20230118,000000,2.86,3.21,2.835,2.92,5267653,0
+ACHR.US,D,20230119,000000,2.89,2.915,2.77,2.78,1773597,0
+ACHR.US,D,20230120,000000,2.83,2.88,2.6726,2.81,1718931,0
+ACHR.US,D,20230123,000000,2.87,2.9,2.665,2.68,2338863,0
+ACHR.US,D,20230124,000000,2.85,2.85,2.54,2.55,1051993,0
+ACHR.US,D,20230125,000000,2.5,2.615,2.425,2.57,1577406,0
+ACHR.US,D,20230126,000000,2.64,2.72,2.505,2.56,1284848,0
+ACHR.US,D,20230127,000000,2.56,2.84,2.56,2.79,1659793,0
+ACHR.US,D,20230130,000000,2.76,2.87,2.7,2.75,1082432,0
+ACHR.US,D,20230131,000000,2.76,2.91,2.76,2.9,1152656,0
+ACHR.US,D,20230201,000000,2.93,3,2.86,2.96,1471939,0
+ACHR.US,D,20230202,000000,3.06,3.34,3.05,3.15,2706639,0
+ACHR.US,D,20230203,000000,3.09,3.16,2.89,2.9,3293008,0
+ACHR.US,D,20230206,000000,2.9,2.95,2.83,2.85,1270502,0
+ACHR.US,D,20230207,000000,2.85,2.88,2.71,2.8,1633346,0
+ACHR.US,D,20230208,000000,2.78,2.83,2.65,2.72,1814453,0
+ACHR.US,D,20230209,000000,2.76,2.7885,2.62,2.65,1043996,0
+ACHR.US,D,20230210,000000,2.62,2.75,2.58,2.68,1851806,0
+ACHR.US,D,20230213,000000,2.68,2.7,2.57,2.65,1213775,0
+ACHR.US,D,20230214,000000,2.62,2.87,2.58,2.81,5386667,0
+ACHR.US,D,20230215,000000,2.79,2.91,2.78,2.9,1530150,0
+ACHR.US,D,20230216,000000,2.81,2.8899,2.7513,2.76,966084,0
+ACHR.US,D,20230217,000000,2.79,2.8199,2.72,2.81,734103,0
+ACHR.US,D,20230221,000000,2.78,2.82,2.67,2.67,1430474,0
+ACHR.US,D,20230222,000000,2.68,2.775,2.67,2.77,908854,0
+ACHR.US,D,20230223,000000,2.81,2.88,2.8,2.86,1205870,0
+ACHR.US,D,20230224,000000,2.78,2.84,2.68,2.72,1237630,0
+ACHR.US,D,20230227,000000,2.78,2.86,2.76,2.81,947956,0
+ACHR.US,D,20230228,000000,2.8,2.99,2.79,2.95,1784814,0
+ACHR.US,D,20230301,000000,2.95,2.96,2.815,2.9,1263062,0
+ACHR.US,D,20230302,000000,2.85,2.92,2.788,2.9,1750716,0
+ACHR.US,D,20230303,000000,2.91,3.235,2.91,3.09,2029762,0
+ACHR.US,D,20230306,000000,3.1,3.17,2.96,3.02,1598838,0
+ACHR.US,D,20230307,000000,3.04,3.1399,2.88,2.99,1650785,0
+ACHR.US,D,20230308,000000,3.03,3.03,2.7801,2.84,1962674,0
+ACHR.US,D,20230309,000000,2.86,2.95,2.82,2.83,1605191,0
+ACHR.US,D,20230310,000000,2.84,3.24,2.84,3.07,2782334,0
+ACHR.US,D,20230313,000000,2.94,2.9992,2.76,2.77,2074147,0
+ACHR.US,D,20230314,000000,2.86,2.93,2.8,2.92,1447203,0
+ACHR.US,D,20230315,000000,2.81,2.85,2.6,2.73,2115427,0
+ACHR.US,D,20230316,000000,2.76,2.76,2.645,2.67,941947,0
+ACHR.US,D,20230317,000000,2.65,2.68,2.525,2.54,3196048,0
+ACHR.US,D,20230320,000000,2.57,2.62,2.415,2.44,1686411,0
+ACHR.US,D,20230321,000000,2.51,2.6199,2.48,2.59,976818,0
+ACHR.US,D,20230322,000000,2.59,2.66,2.5,2.51,1110808,0
+ACHR.US,D,20230323,000000,2.52,2.73,2.48,2.53,1524258,0
+ACHR.US,D,20230324,000000,2.5,2.56,2.39,2.52,1692665,0
+ACHR.US,D,20230327,000000,2.66,2.66,2.4,2.53,2263836,0
+ACHR.US,D,20230328,000000,2.52,2.55,2.47,2.51,1000488,0
+ACHR.US,D,20230329,000000,2.58,2.72,2.5,2.67,1665690,0
+ACHR.US,D,20230330,000000,2.73,2.83,2.65,2.75,4846872,0
+ACHR.US,D,20230331,000000,2.78,2.9,2.74,2.86,1520344,0
+ACHR.US,D,20230403,000000,2.87,2.895,2.73,2.76,1291014,0
+ACHR.US,D,20230404,000000,2.78,2.8,2.66,2.71,767538,0
+ACHR.US,D,20230405,000000,2.67,2.74,2.55,2.63,1109783,0
+ACHR.US,D,20230406,000000,2.63,2.63,2.54,2.57,1032358,0
+ACHR.US,D,20230410,000000,2.56,2.63,2.52,2.61,751674,0
+ACHR.US,D,20230411,000000,2.62,2.6991,2.62,2.66,1200967,0
+ACHR.US,D,20230412,000000,2.7,2.7,2.42,2.43,2077034,0
+ACHR.US,D,20230413,000000,2.44,2.475,2.27,2.29,2298099,0
+ACHR.US,D,20230414,000000,2.31,2.33,2.14,2.14,1697027,0
+ACHR.US,D,20230417,000000,2.14,2.16,1.85,2.03,4980241,0
+ACHR.US,D,20230418,000000,2.05,2.05,1.88,1.93,2125254,0
+ACHR.US,D,20230419,000000,1.91,2,1.89,1.94,1409239,0
+ACHR.US,D,20230420,000000,1.92,2.02,1.88,1.92,1475662,0
+ACHR.US,D,20230421,000000,1.93,1.99,1.92,1.94,1710987,0
+ACHR.US,D,20230424,000000,1.91,1.95,1.825,1.88,1250127,0
+ACHR.US,D,20230425,000000,1.87,1.87,1.77,1.83,1750870,0
+ACHR.US,D,20230426,000000,1.82,1.86,1.78,1.82,922547,0
+ACHR.US,D,20230427,000000,1.84,1.92,1.81,1.88,847030,0
+ACHR.US,D,20230428,000000,1.88,2.03,1.84,1.98,1603713,0
+ACHR.US,D,20230501,000000,1.98,2.06,1.9508,2.03,875355,0
+ACHR.US,D,20230502,000000,2.02,2.07,1.93,1.95,1291710,0
+ACHR.US,D,20230503,000000,1.97,2.1153,1.97,2.06,1188425,0
+ACHR.US,D,20230504,000000,2.06,2.1292,2.01,2.03,970485,0
+ACHR.US,D,20230505,000000,2.06,2.12,2.05,2.12,999356,0
+ACHR.US,D,20230508,000000,2.12,2.23,2.11,2.14,1344222,0
+ACHR.US,D,20230509,000000,2.2,2.28,2.12,2.25,1496408,0
+ACHR.US,D,20230510,000000,2.32,2.42,2.28,2.38,2049332,0
+ACHR.US,D,20230511,000000,2.38,2.42,2.3,2.37,1116404,0
+ACHR.US,D,20230512,000000,2.27,2.33,1.91,2,2569429,0
+ACHR.US,D,20230515,000000,2.11,2.37,2.1,2.37,2289217,0
+ACHR.US,D,20230516,000000,2.35,2.62,2.33,2.6,3609802,0
+ACHR.US,D,20230517,000000,2.6,2.93,2.59,2.93,3528605,0
+ACHR.US,D,20230518,000000,2.96,3.18,2.9,3.15,3275449,0
+ACHR.US,D,20230519,000000,3.26,3.37,3.1,3.25,8614700,0
+ACHR.US,D,20230522,000000,3.25,3.39,3.2,3.24,5013013,0
+ACHR.US,D,20230523,000000,3.34,3.34,3.04,3.14,2775600,0
+ACHR.US,D,20230524,000000,3.05,3.175,2.99,3.04,2331927,0
+ACHR.US,D,20230525,000000,3.07,3.11,2.795,2.9,2953003,0
+ACHR.US,D,20230526,000000,2.95,3.13,2.905,3.06,2507651,0
+ACHR.US,D,20230530,000000,3.1,3.14,3.0009,3.07,2003345,0
+ACHR.US,D,20230531,000000,3.06,3.12,2.8785,2.98,1835742,0
+ACHR.US,D,20230601,000000,2.97,3.0325,2.91,2.99,1408038,0
+ACHR.US,D,20230602,000000,3.05,3.1199,2.785,2.96,2212342,0
+ACHR.US,D,20230605,000000,2.96,3.085,2.96,3,2002629,0
+ACHR.US,D,20230606,000000,2.99,3.16,2.96,3.12,2990766,0
+ACHR.US,D,20230607,000000,3.15,3.29,3.1,3.14,2140180,0
+ACHR.US,D,20230608,000000,3.13,3.15,3.01,3.06,1174412,0
+ACHR.US,D,20230609,000000,3.23,3.51,3.15,3.25,7543333,0
+ACHR.US,D,20230612,000000,3.45,3.88,3.38,3.77,7210292,0
+ACHR.US,D,20230613,000000,4.01,4.62,3.96,4.4,11440199,0
+ACHR.US,D,20230614,000000,4.73,4.875,4.4,4.6,11176115,0
+ACHR.US,D,20230615,000000,4.53,4.65,4.43,4.45,4872148,0
+ACHR.US,D,20230616,000000,4.45,4.5,3.97,3.99,6884157,0
+ACHR.US,D,20230620,000000,4.23,4.23,3.75,3.95,4336060,0
+ACHR.US,D,20230621,000000,3.87,3.92,3.69,3.71,3456034,0
+ACHR.US,D,20230622,000000,3.6,3.6515,3.43,3.49,4718071,0
+ACHR.US,D,20230623,000000,3.4,3.41,3.255,3.38,5069324,0
+ACHR.US,D,20230626,000000,3.35,3.4699,3.32,3.33,2042755,0
+ACHR.US,D,20230627,000000,3.36,3.52,3.315,3.39,2148324,0
+ACHR.US,D,20230628,000000,3.53,4.06,3.495,3.85,7945603,0
+ACHR.US,D,20230629,000000,4.35,4.77,3.95,4.02,14762005,0
+ACHR.US,D,20230630,000000,4.2,4.49,4.0607,4.12,7054146,0
+ACHR.US,D,20230703,000000,4.2,4.53,4.14,4.23,4347842,0
+ACHR.US,D,20230705,000000,4.33,4.89,4.12,4.85,9533308,0
+ACHR.US,D,20230706,000000,4.91,5,4.21,4.31,6911927,0
+ACHR.US,D,20230707,000000,4.39,4.79,4.33,4.68,5600448,0
+ACHR.US,D,20230710,000000,4.65,4.86,4.39,4.83,5284893,0
+ACHR.US,D,20230711,000000,4.88,4.9,4.37,4.48,6411239,0
+ACHR.US,D,20230712,000000,4.58,5.07,4.5,4.93,8905442,0
+ACHR.US,D,20230713,000000,5,5.45,4.87,5.1,9447367,0
+ACHR.US,D,20230714,000000,5.1,5.18,4.88,4.9,5884121,0
+ACHR.US,D,20230717,000000,4.9,5.35,4.77,5.28,4635508,0
+ACHR.US,D,20230718,000000,5.27,5.58,5.11,5.27,6835309,0
+ACHR.US,D,20230719,000000,5.16,5.16,4.68,4.69,9167735,0
+ACHR.US,D,20230720,000000,4.7,4.77,4.46,4.76,4792253,0
+ACHR.US,D,20230721,000000,4.76,4.77,4.491,4.52,2909659,0
+ACHR.US,D,20230724,000000,4.5,4.63,4.44,4.58,3252919,0
+ACHR.US,D,20230725,000000,4.63,4.86,4.55,4.78,3712629,0
+ACHR.US,D,20230726,000000,4.67,4.94,4.65,4.86,3068961,0
+ACHR.US,D,20230727,000000,4.93,4.93,4.51,4.56,3216076,0
+ACHR.US,D,20230728,000000,4.67,4.89,4.63,4.78,4674252,0
+ACHR.US,D,20230731,000000,5.28,6.87,5.23,6.73,41685462,0
+ACHR.US,D,20230801,000000,6.55,7.1,6.4015,6.55,14119961,0
+ACHR.US,D,20230802,000000,6.24,6.73,6.06,6.41,6705091,0
+ACHR.US,D,20230803,000000,6.29,6.38,6.01,6.04,4302850,0
+ACHR.US,D,20230804,000000,6.1,6.1198,5.57,5.6,4767200,0
+ACHR.US,D,20230807,000000,5.65,5.74,5.56,5.63,3923314,0
+ACHR.US,D,20230808,000000,5.5,5.73,5.25,5.71,3803982,0
+ACHR.US,D,20230809,000000,5.78,5.84,5.53,5.76,3260995,0
+ACHR.US,D,20230810,000000,5.8,6.005,5.66,5.83,10622579,0
+ACHR.US,D,20230811,000000,6.86,6.95,5.4101,5.77,37297760,0
+ACHR.US,D,20230814,000000,5.77,6.78,5.73,6.56,21255093,0
+ACHR.US,D,20230815,000000,6.64,6.74,6.2,6.35,10959025,0
+ACHR.US,D,20230816,000000,6.06,6.33,5.71,5.94,18760727,0
+ACHR.US,D,20230817,000000,5.97,6.29,5.6125,5.99,11413968,0
+ACHR.US,D,20230818,000000,5.93,6.82,5.88,6.16,18369290,0
+ACHR.US,D,20230821,000000,6.33,7.47,6.21,7,27065538,0
+ACHR.US,D,20230822,000000,7.25,7.32,6.55,7.05,14904815,0
+ACHR.US,D,20230823,000000,7.08,7.49,7.02,7.22,11575350,0
+ACHR.US,D,20230824,000000,7.29,7.45,6.49,6.56,12244353,0
+ACHR.US,D,20230825,000000,6.64,6.67,5.62,5.78,19989452,0
+ACHR.US,D,20230828,000000,6.01,6.445,5.86,6.39,12466391,0
+ACHR.US,D,20230829,000000,6.32,7,6.16,6.9,13095781,0
+ACHR.US,D,20230830,000000,6.9,7.05,6.68,6.93,8405921,0
+ACHR.US,D,20230831,000000,7.02,7.32,6.9,6.97,12602794,0
+ACHR.US,D,20230901,000000,7.03,7.12,6.42,6.46,9832108,0
+ACHR.US,D,20230905,000000,6.53,6.54,6.07,6.33,9045679,0
+ACHR.US,D,20230906,000000,6.3,6.5,6.2,6.31,6149852,0
+ACHR.US,D,20230907,000000,6.12,6.455,5.98,6.37,7250340,0
+ACHR.US,D,20230908,000000,6.39,6.82,6.2,6.81,10129656,0
+ACHR.US,D,20230911,000000,6.94,7.08,6.71,6.97,9361269,0
+ACHR.US,D,20230912,000000,6.82,7.1,6.48,6.52,10414670,0
+ACHR.US,D,20230913,000000,6.45,6.71,6.43,6.47,5490585,0
+ACHR.US,D,20230914,000000,6.46,6.79,6.46,6.61,7124340,0
+ACHR.US,D,20230915,000000,6.64,6.69,6.13,6.45,19090304,0
+ACHR.US,D,20230918,000000,6.45,6.48,6.26,6.27,4769065,0
+ACHR.US,D,20230919,000000,6.23,6.28,6.04,6.21,5033855,0
+ACHR.US,D,20230920,000000,6.28,6.48,5.98,5.98,6323990,0
+ACHR.US,D,20230921,000000,5.8,5.85,5.495,5.51,7717989,0
+ACHR.US,D,20230922,000000,5.58,5.61,5.14,5.19,7735037,0
+ACHR.US,D,20230925,000000,5.11,5.35,4.91,5.03,13873354,0
+ACHR.US,D,20230926,000000,4.98,5.12,4.79,4.8,7687073,0
+ACHR.US,D,20230927,000000,4.78,5.07,4.7711,4.91,5413748,0
+ACHR.US,D,20230928,000000,4.88,5.09,4.75,4.95,5626716,0
+ACHR.US,D,20230929,000000,5.02,5.22,5.01,5.06,5245658,0
+ACHR.US,D,20231002,000000,5.08,5.195,4.8,4.84,4443518,0
+ACHR.US,D,20231003,000000,4.75,4.85,4.675,4.79,3655101,0
+ACHR.US,D,20231004,000000,4.81,5,4.73,4.96,3991786,0
+ACHR.US,D,20231005,000000,4.9,4.975,4.71,4.91,3716451,0
+ACHR.US,D,20231006,000000,4.78,5.11,4.74,5.08,4202582,0
+ACHR.US,D,20231009,000000,5,5.24,4.9,5.17,4511202,0
+ACHR.US,D,20231010,000000,5.18,5.59,5.09,5.39,7117484,0
+ACHR.US,D,20231011,000000,5.51,5.61,5.27,5.37,4599683,0
+ACHR.US,D,20231012,000000,5.37,5.4,5.08,5.11,3729077,0
+ACHR.US,D,20231013,000000,5.18,5.23,5.02,5.11,3394269,0
+ACHR.US,D,20231016,000000,5.2,5.31,5.06,5.2,3221315,0
+ACHR.US,D,20231017,000000,5.13,5.31,5.03,5.22,3005814,0
+ACHR.US,D,20231018,000000,5.12,5.2,4.96,5.02,3960502,0
+ACHR.US,D,20231019,000000,5.21,5.42,5.07,5.12,6268277,0
+ACHR.US,D,20231020,000000,5.07,5.115,4.87,4.87,4451982,0
+ACHR.US,D,20231023,000000,4.78,5.0285,4.63,4.82,3614557,0
+ACHR.US,D,20231024,000000,4.82,5.04,4.82,4.96,2964446,0
+ACHR.US,D,20231025,000000,5.11,5.13,4.54,4.55,5315131,0
+ACHR.US,D,20231026,000000,4.51,4.89,4.51,4.68,3887569,0
+ACHR.US,D,20231027,000000,4.72,4.7999,4.425,4.45,3661045,0
+ACHR.US,D,20231030,000000,4.54,4.72,4.39,4.69,3973549,0
+ACHR.US,D,20231031,000000,4.66,4.79,4.56,4.75,2337006,0
+ACHR.US,D,20231101,000000,4.71,4.84,4.58,4.71,2691637,0
+ACHR.US,D,20231102,000000,4.93,5.195,4.878,5.13,6424569,0
+ACHR.US,D,20231103,000000,5.2,5.5,5.2,5.47,4632925,0
+ACHR.US,D,20231106,000000,5.52,5.61,5.23,5.35,4554518,0
+ACHR.US,D,20231107,000000,5.32,5.49,5.21,5.36,3422180,0
+ACHR.US,D,20231108,000000,5.36,5.51,5.2,5.21,4770496,0
+ACHR.US,D,20231109,000000,5.27,5.4,5.12,5.26,6423177,0
+ACHR.US,D,20231110,000000,5.11,5.285,4.78,4.97,6779428,0
+ACHR.US,D,20231113,000000,4.99,5.2,4.88,5.2,6193570,0
+ACHR.US,D,20231114,000000,5.48,5.99,5.48,5.98,9265805,0
+ACHR.US,D,20231115,000000,6.1,6.58,6.03,6.45,9699982,0
+ACHR.US,D,20231116,000000,6.39,6.41,6.1,6.26,7903983,0
+ACHR.US,D,20231117,000000,6.37,6.44,6.1712,6.32,5141332,0
+ACHR.US,D,20231120,000000,6.44,6.65,6.13,6.24,6745410,0
+ACHR.US,D,20231121,000000,6.15,6.22,5.83,5.9,6232083,0
+ACHR.US,D,20231122,000000,5.96,6.0853,5.86,6.02,3017880,0
+ACHR.US,D,20231124,000000,5.86,6.3384,5.85,6.12,2910114,0
+ACHR.US,D,20231127,000000,6.12,6.15,5.815,5.93,4570240,0
+ACHR.US,D,20231128,000000,5.92,5.98,5.74,5.95,4422323,0
+ACHR.US,D,20231129,000000,6.11,6.28,5.93,6.14,5826784,0
+ACHR.US,D,20231130,000000,6.18,6.2,5.95,5.98,5737795,0
+ACHR.US,D,20231201,000000,5.92,6.31,5.85,6.3,6534359,0
+ACHR.US,D,20231204,000000,6.28,6.54,6.2,6.51,6175777,0
+ACHR.US,D,20231205,000000,6.43,6.5062,6.19,6.2,3760562,0
+ACHR.US,D,20231206,000000,6.28,6.55,6.2,6.21,4657507,0
+ACHR.US,D,20231207,000000,6.19,6.305,6.05,6.25,4333245,0
+ACHR.US,D,20231208,000000,6.22,6.74,6.155,6.73,7281175,0
+ACHR.US,D,20231211,000000,6.72,6.775,6.56,6.64,4079697,0
+ACHR.US,D,20231212,000000,6.66,6.8183,6.31,6.35,4514882,0
+ACHR.US,D,20231213,000000,6.35,6.605,6.03,6.55,6820464,0
+ACHR.US,D,20231214,000000,6.66,7.015,6.62,6.9,10687783,0
+ACHR.US,D,20231215,000000,6.95,6.9696,6.65,6.7,9977405,0
+ACHR.US,D,20231218,000000,6.79,6.79,6.37,6.43,5903855,0
+ACHR.US,D,20231219,000000,6.47,6.69,6.44,6.67,4555174,0
+ACHR.US,D,20231220,000000,6.56,6.7,6.23,6.24,5168497,0
+ACHR.US,D,20231221,000000,6.35,6.4799,6.23,6.43,3675383,0
+ACHR.US,D,20231222,000000,6.5,6.54,6.375,6.45,3216718,0
+ACHR.US,D,20231226,000000,6.5,6.525,6.38,6.46,2620297,0
+ACHR.US,D,20231227,000000,6.5,6.69,6.3,6.36,3596832,0
+ACHR.US,D,20231228,000000,6.3,6.38,6.13,6.24,3935008,0
+ACHR.US,D,20231229,000000,6.25,6.345,6.07,6.14,3607586,0
+ACHR.US,D,20240102,000000,6.02,6.05,5.75,5.81,5174632,0
+ACHR.US,D,20240103,000000,5.75,5.81,5.55,5.59,3673046,0
+ACHR.US,D,20240104,000000,5.59,5.8099,5.5,5.65,3655825,0
+ACHR.US,D,20240105,000000,5.59,5.7,5.53,5.53,2700099,0
+ACHR.US,D,20240108,000000,5.53,5.63,5.47,5.55,3626072,0
+ACHR.US,D,20240109,000000,5.4,5.545,5.31,5.41,3258142,0
+ACHR.US,D,20240110,000000,5.41,5.4999,5.31,5.38,2170601,0
+ACHR.US,D,20240111,000000,5.34,5.39,5.09,5.22,3624430,0
+ACHR.US,D,20240112,000000,5.24,5.4,5.155,5.17,2294540,0
+ACHR.US,D,20240116,000000,5.09,5.1,4.95,4.96,3831720,0
+ACHR.US,D,20240117,000000,4.92,5.04,4.82,5.04,3508294,0
+ACHR.US,D,20240118,000000,5.22,5.25,4.86,5.02,3808136,0
+ACHR.US,D,20240119,000000,5.02,5.115,4.87,5.06,3438739,0
+ACHR.US,D,20240122,000000,5.45,5.85,5.15,5.31,10536157,0
+ACHR.US,D,20240123,000000,5.49,5.53,5.325,5.42,4447548,0
+ACHR.US,D,20240124,000000,5.55,5.59,5.01,5.01,4865008,0
+ACHR.US,D,20240125,000000,5.05,5.12,4.95,4.98,3671086,0
+ACHR.US,D,20240126,000000,5.02,5.15,4.88,4.9,3547329,0
+ACHR.US,D,20240129,000000,4.93,5.22,4.9,5.17,3954208,0
+ACHR.US,D,20240130,000000,5.1,5.16,4.92,4.99,3678031,0
+ACHR.US,D,20240131,000000,4.97,5.22,4.82,4.83,4229426,0
+ACHR.US,D,20240201,000000,4.92,5.065,4.874,4.95,2630416,0
+ACHR.US,D,20240202,000000,4.89,4.96,4.78,4.94,3767408,0
+ACHR.US,D,20240205,000000,4.87,4.87,4.62,4.67,4600434,0
+ACHR.US,D,20240206,000000,4.7,5.075,4.67,5.06,4348182,0
+ACHR.US,D,20240207,000000,5.08,5.13,4.9,4.91,2508309,0
+ACHR.US,D,20240208,000000,4.91,5.23,4.91,5.18,3651815,0
+ACHR.US,D,20240209,000000,5.25,5.45,5.25,5.4,4690068,0
+ACHR.US,D,20240212,000000,5.49,5.68,5.43,5.59,6242276,0
+ACHR.US,D,20240213,000000,5.21,5.27,5.08,5.16,5820056,0
+ACHR.US,D,20240214,000000,5.31,5.5,5.2701,5.46,4044622,0
+ACHR.US,D,20240215,000000,5.54,5.55,5.33,5.45,8003142,0
+ACHR.US,D,20240216,000000,5.31,5.379,5.21,5.24,4226544,0
+ACHR.US,D,20240220,000000,5.23,5.33,5.04,5.13,4569366,0
+ACHR.US,D,20240221,000000,5.07,5.102,4.97,5.05,3784927,0
+ACHR.US,D,20240222,000000,5.17,5.19,4.86,4.87,5223186,0
+ACHR.US,D,20240223,000000,4.87,4.955,4.74,4.81,5766007,0
+ACHR.US,D,20240226,000000,4.92,4.97,4.8,4.92,7331463,0
+ACHR.US,D,20240227,000000,4.75,4.925,4.59,4.8,9817145,0
+ACHR.US,D,20240228,000000,4.8,4.91,4.7,4.72,9204659,0
+ACHR.US,D,20240229,000000,4.8,4.98,4.78,4.83,4213537,0
+ACHR.US,D,20240301,000000,4.81,4.8284,4.54,4.55,6113142,0
+ACHR.US,D,20240304,000000,4.58,4.67,4.42,4.48,6213013,0
+ACHR.US,D,20240305,000000,4.42,4.45,4.1,4.21,9182875,0
+ACHR.US,D,20240306,000000,4.27,4.55,4.185,4.25,8493158,0
+ACHR.US,D,20240307,000000,4.32,4.4501,4,4.29,8855258,0
+ACHR.US,D,20240308,000000,4.34,4.8,4.34,4.58,8576441,0
+ACHR.US,D,20240311,000000,4.66,4.96,4.64,4.78,9295285,0
+ACHR.US,D,20240312,000000,4.87,5.13,4.77,5.1,9839997,0
+ACHR.US,D,20240313,000000,5.11,5.55,5.05,5.14,10897439,0
+ACHR.US,D,20240314,000000,5.06,5.24,4.83,4.89,6438007,0
+ACHR.US,D,20240315,000000,4.89,5.33,4.84,5.02,15722451,0
+ACHR.US,D,20240318,000000,5.05,5.14,4.72,4.87,7768399,0
+ACHR.US,D,20240319,000000,4.84,4.9,4.72,4.79,4596934,0
+ACHR.US,D,20240320,000000,4.8,5.16,4.745,5.06,6471201,0
+ACHR.US,D,20240321,000000,5.1,5.19,4.99,5.11,6631249,0
+ACHR.US,D,20240322,000000,5.09,5.1,4.85,4.89,4224577,0
+ACHR.US,D,20240325,000000,4.95,5.11,4.9,4.95,4979843,0
+ACHR.US,D,20240326,000000,4.98,5.0483,4.77,4.79,4051142,0
+ACHR.US,D,20240327,000000,4.84,4.85,4.63,4.74,5581776,0
+ACHR.US,D,20240328,000000,4.7,4.7607,4.595,4.62,5985922,0
+ACHR.US,D,20240401,000000,4.64,4.71,4.49,4.5,4194163,0
+ACHR.US,D,20240402,000000,4.4,4.45,4.31,4.33,4191660,0
+ACHR.US,D,20240403,000000,4.31,4.53,4.31,4.41,3571843,0
+ACHR.US,D,20240404,000000,4.5,4.565,4.25,4.3,4080762,0
+ACHR.US,D,20240405,000000,4.25,4.42,4.21,4.3,2702375,0
+ACHR.US,D,20240408,000000,4.32,4.4,4.225,4.28,2704319,0
+ACHR.US,D,20240409,000000,4.28,4.34,4.22,4.28,2437368,0
+ACHR.US,D,20240410,000000,4.18,4.225,4.11,4.16,3807877,0
+ACHR.US,D,20240411,000000,4.2,4.32,4.125,4.19,3817161,0
+ACHR.US,D,20240412,000000,4.15,4.19,3.95,4.01,5012880,0
+ACHR.US,D,20240415,000000,4.06,4.07,3.85,3.89,3887545,0
+ACHR.US,D,20240416,000000,3.83,3.94,3.8,3.86,3074566,0
+ACHR.US,D,20240417,000000,3.91,3.94,3.78,3.78,3270588,0
+ACHR.US,D,20240418,000000,3.8,3.86,3.715,3.78,4264006,0
+ACHR.US,D,20240419,000000,3.73,3.79,3.63,3.655,3484487,0
+ACHR.US,D,20240422,000000,3.7,3.96,3.61,3.93,4348159,0
+ACHR.US,D,20240423,000000,3.94,4.15,3.91,4.01,4081862,0
+ACHR.US,D,20240424,000000,4.05,4.11,3.86,3.97,4023134,0
+ACHR.US,D,20240425,000000,4.01,4.0182,3.87,3.98,3712172,0
+ACHR.US,D,20240426,000000,3.99,4.05,3.93,4.02,3109522,0
+ACHR.US,D,20240429,000000,4.06,4.1,3.99,4.07,3365383,0
+ACHR.US,D,20240430,000000,4.01,4.05,3.87,3.88,3777324,0
+ACHR.US,D,20240501,000000,3.89,4.19,3.86,4,4843404,0
+ACHR.US,D,20240502,000000,4.07,4.11,3.9624,4.01,2666675,0
+ACHR.US,D,20240503,000000,4.1,4.16,3.885,3.96,3776480,0
+ACHR.US,D,20240506,000000,4.01,4.04,3.92,3.96,3120116,0
+ACHR.US,D,20240507,000000,3.97,3.97,3.82,3.86,3385690,0
+ACHR.US,D,20240508,000000,3.82,3.84,3.7,3.73,3530016,0
+ACHR.US,D,20240509,000000,3.74,3.8,3.67,3.77,5543794,0
+ACHR.US,D,20240510,000000,3.88,4.13,3.5736,3.65,5874355,0
+ACHR.US,D,20240513,000000,3.74,4,3.73,3.75,5425445,0
+ACHR.US,D,20240514,000000,3.83,4.08,3.83,4,5607021,0
+ACHR.US,D,20240515,000000,4.06,4.09,3.8,3.89,3564434,0
+ACHR.US,D,20240516,000000,3.88,3.915,3.8,3.81,2777357,0
+ACHR.US,D,20240517,000000,3.8,3.8499,3.6,3.7,5976426,0
+ACHR.US,D,20240520,000000,3.71,3.74,3.65,3.67,3799311,0
+ACHR.US,D,20240521,000000,3.65,3.68,3.46,3.48,6298098,0
+ACHR.US,D,20240522,000000,3.5,3.5,3.39,3.42,3987590,0
+ACHR.US,D,20240523,000000,3.42,3.44,3.235,3.28,8695535,0
+ACHR.US,D,20240524,000000,3.28,3.325,3.22,3.3,4064189,0
+ACHR.US,D,20240528,000000,3.31,3.34,3.16,3.2,4953193,0
+ACHR.US,D,20240529,000000,3.16,3.165,3,3.01,7919233,0
+ACHR.US,D,20240530,000000,3.05,3.24,3.038,3.2,9241204,0
+ACHR.US,D,20240531,000000,3.24,3.37,3.2,3.27,7511233,0
+ACHR.US,D,20240603,000000,3.35,3.4,3.24,3.3,4285504,0
+ACHR.US,D,20240604,000000,3.25,3.3,3.24,3.25,3919064,0
+ACHR.US,D,20240605,000000,3.4,3.55,3.28,3.45,10349446,0
+ACHR.US,D,20240606,000000,3.66,3.72,3.41,3.43,9510721,0
+ACHR.US,D,20240607,000000,3.34,3.37,3.25,3.36,5954920,0
+ACHR.US,D,20240610,000000,3.31,3.39,3.27,3.3,3768355,0
+ACHR.US,D,20240611,000000,3.27,3.32,3.24,3.3,3539781,0
+ACHR.US,D,20240612,000000,3.43,3.62,3.36,3.36,8273513,0
+ACHR.US,D,20240613,000000,3.41,3.41,3.2,3.27,5410020,0
+ACHR.US,D,20240614,000000,3.23,3.25,3.12,3.22,4323188,0
+ACHR.US,D,20240617,000000,3.19,3.2176,3.15,3.17,6049891,0
+ACHR.US,D,20240618,000000,3.17,3.19,3.04,3.06,5733284,0
+ACHR.US,D,20240620,000000,3.1,3.2,3.04,3.12,6309610,0
+ACHR.US,D,20240621,000000,3.15,3.7,3.12,3.66,31429715,0
+ACHR.US,D,20240624,000000,3.68,4.03,3.66,3.74,15921547,0
+ACHR.US,D,20240625,000000,3.76,3.88,3.63,3.66,6697234,0
+ACHR.US,D,20240626,000000,3.63,3.68,3.47,3.65,5475010,0
+ACHR.US,D,20240627,000000,3.66,3.695,3.47,3.49,5778138,0
+ACHR.US,D,20240628,000000,3.49,3.53,3.33,3.52,22851880,0
+ACHR.US,D,20240701,000000,3.53,3.54,3.37,3.42,4709188,0
+ACHR.US,D,20240702,000000,3.49,3.79,3.47,3.72,10171040,0
+ACHR.US,D,20240703,000000,3.81,4.33,3.81,4.21,16275269,0
+ACHR.US,D,20240705,000000,4.76,4.79,4.22,4.4,18777033,0
+ACHR.US,D,20240708,000000,4.61,4.62,4.41,4.48,10655940,0
+ACHR.US,D,20240709,000000,4.43,4.47,4.05,4.28,8941889,0
+ACHR.US,D,20240710,000000,4.26,4.42,4.23,4.39,7286180,0
+ACHR.US,D,20240711,000000,4.47,4.57,4.3,4.57,10201545,0
+ACHR.US,D,20240712,000000,4.7,5.18,4.6701,5.05,20940137,0
+ACHR.US,D,20240715,000000,5.32,5.32,4.945,5.05,11903572,0
+ACHR.US,D,20240716,000000,5.11,5.465,5.02,5.39,13513322,0
+ACHR.US,D,20240717,000000,5.21,5.39,5.02,5.07,9587775,0
+ACHR.US,D,20240718,000000,5.11,5.21,4.77,4.83,10183738,0
+ACHR.US,D,20240719,000000,4.8,4.81,4.59,4.64,7029216,0
+ACHR.US,D,20240722,000000,4.68,4.71,4.51,4.6,4819941,0
+ACHR.US,D,20240723,000000,4.58,4.71,4.5,4.56,5930686,0
+ACHR.US,D,20240724,000000,4.48,4.59,4.36,4.38,6372102,0
+ACHR.US,D,20240725,000000,4.27,4.6,4.25,4.4,7545979,0
+ACHR.US,D,20240726,000000,4.5,4.77,4.5,4.69,7157948,0
+ACHR.US,D,20240729,000000,4.77,4.815,4.38,4.46,5969470,0
+ACHR.US,D,20240730,000000,4.42,4.42,4.09,4.23,12117929,0
+ACHR.US,D,20240731,000000,4.2,4.4066,4.14,4.17,6342602,0
+ACHR.US,D,20240801,000000,4.16,4.2,3.95,4.01,6030371,0
+ACHR.US,D,20240802,000000,3.8,4.07,3.64,4.02,7738727,0
+ACHR.US,D,20240805,000000,3.58,3.95,3.51,3.91,7551906,0
+ACHR.US,D,20240806,000000,4.08,4.098,3.8101,3.92,4827037,0
+ACHR.US,D,20240807,000000,4,4.14,3.83,3.84,6449935,0
+ACHR.US,D,20240808,000000,3.94,4.09,3.89,3.99,9117391,0
+ACHR.US,D,20240809,000000,3.55,3.81,3.43,3.64,21316269,0
+ACHR.US,D,20240812,000000,3.68,3.75,3.52,3.55,6659734,0
+ACHR.US,D,20240813,000000,3.57,3.61,3.45,3.6,9489888,0
+ACHR.US,D,20240814,000000,3.61,3.63,3.46,3.54,6846373,0
+ACHR.US,D,20240815,000000,3.6,3.74,3.57,3.73,10071161,0
+ACHR.US,D,20240816,000000,3.73,3.865,3.695,3.84,10760976,0
+ACHR.US,D,20240819,000000,3.87,3.88,3.65,3.78,9795952,0
+ACHR.US,D,20240820,000000,3.79,3.83,3.62,3.62,7468340,0
+ACHR.US,D,20240821,000000,3.66,3.855,3.62,3.82,8851454,0
+ACHR.US,D,20240822,000000,3.85,3.88,3.62,3.68,8268815,0
+ACHR.US,D,20240823,000000,3.72,3.8301,3.7,3.82,6400443,0
+ACHR.US,D,20240826,000000,3.84,3.96,3.815,3.93,7842285,0
+ACHR.US,D,20240827,000000,3.94,3.94,3.73,3.77,7532969,0
+ACHR.US,D,20240828,000000,3.75,3.77,3.56,3.56,6803841,0
+ACHR.US,D,20240829,000000,3.61,3.7,3.53,3.54,12301483,0
+ACHR.US,D,20240830,000000,3.6,3.62,3.35,3.4,12155106,0
+ACHR.US,D,20240903,000000,3.43,3.5,3.35,3.38,14996543,0
+ACHR.US,D,20240904,000000,3.36,3.55,3.33,3.36,10688146,0
+ACHR.US,D,20240905,000000,3.36,3.405,3.24,3.25,11111039,0
+ACHR.US,D,20240906,000000,3.23,3.27,3.01,3.1,15583742,0
+ACHR.US,D,20240909,000000,3.11,3.355,3.11,3.28,10216160,0
+ACHR.US,D,20240910,000000,3.28,3.34,3.15,3.3,10321633,0
+ACHR.US,D,20240911,000000,3.27,3.3592,3.21,3.3,7260161,0
+ACHR.US,D,20240912,000000,3.27,3.34,3.21,3.3,8344678,0
+ACHR.US,D,20240913,000000,3.32,3.43,3.29,3.31,8676183,0
+ACHR.US,D,20240916,000000,3.29,3.31,3.07,3.11,15204034,0
+ACHR.US,D,20240917,000000,3.14,3.24,3.11,3.13,9603691,0
+ACHR.US,D,20240918,000000,3.11,3.215,3.03,3.06,13639858,0
+ACHR.US,D,20240919,000000,3.16,3.18,3.04,3.05,12169216,0
+ACHR.US,D,20240920,000000,3.05,3.12,3.05,3.06,11570713,0
+ACHR.US,D,20240923,000000,3.08,3.1,3.01,3.04,8324049,0
+ACHR.US,D,20240924,000000,3.05,3.1,3.02,3.04,8170283,0
+ACHR.US,D,20240925,000000,3.04,3.08,2.9,2.91,13058191,0
+ACHR.US,D,20240926,000000,2.96,3,2.8206,2.92,13513047,0
+ACHR.US,D,20240927,000000,2.99,3.18,2.98,3.07,13719817,0
+ACHR.US,D,20240930,000000,3.06,3.135,2.98,3.03,12785255,0
+ACHR.US,D,20241001,000000,3.05,3.07,2.96,2.97,14104118,0
+ACHR.US,D,20241002,000000,3.075,3.22,2.98,3.2,19335749,0
+ACHR.US,D,20241003,000000,3.2,3.205,2.93,2.94,13489414,0
+ACHR.US,D,20241004,000000,3.01,3.04,2.87,2.98,13771820,0
+ACHR.US,D,20241007,000000,3.01,3.19,2.92,3.18,12152614,0
+ACHR.US,D,20241008,000000,3.12,3.13,3.01,3.03,9004093,0
+ACHR.US,D,20241009,000000,3.01,3.0699,2.96,2.97,7785884,0
+ACHR.US,D,20241010,000000,2.93,2.96,2.85,2.94,11858452,0
+ACHR.US,D,20241011,000000,2.94,3.1,2.93,3.08,10986301,0
+ACHR.US,D,20241014,000000,3.09,3.1,3.02,3.08,6647175,0
+ACHR.US,D,20241015,000000,3.08,3.15,3.04,3.11,8497498,0
+ACHR.US,D,20241016,000000,3.14,3.22,3.1227,3.19,10353713,0
+ACHR.US,D,20241017,000000,3.16,3.2,3.11,3.19,5879296,0
+ACHR.US,D,20241018,000000,3.2,3.28,3.183,3.19,6503910,0
+ACHR.US,D,20241021,000000,3.16,3.24,3.03,3.06,7877839,0
+ACHR.US,D,20241022,000000,3.05,3.31,2.985,3.3,25027540,0
+ACHR.US,D,20241023,000000,3.39,3.49,3.09,3.12,17429653,0
+ACHR.US,D,20241024,000000,3.15,3.285,3.05,3.09,14628462,0
+ACHR.US,D,20241025,000000,3.06,3.14,3.05,3.1,10064988,0
+ACHR.US,D,20241028,000000,3.13,3.43,3.13,3.41,21890434,0
+ACHR.US,D,20241029,000000,3.41,3.42,3.25,3.36,11536561,0
+ACHR.US,D,20241030,000000,3.41,3.48,3.26,3.28,16623633,0
+ACHR.US,D,20241031,000000,3.27,3.28,3.08,3.15,13328900,0
+ACHR.US,D,20241101,000000,3.23,3.335,3.17,3.28,9928758,0
+ACHR.US,D,20241104,000000,3.27,3.33,3.22,3.24,8620143,0
+ACHR.US,D,20241105,000000,3.22,3.25,3.15,3.25,8216502,0
+ACHR.US,D,20241106,000000,3.33,3.38,3.14,3.21,16040373,0
+ACHR.US,D,20241107,000000,3.4,3.65,3.35,3.5,29726521,0
+ACHR.US,D,20241108,000000,3.59,4.1,3.49,3.89,41549049,0
+ACHR.US,D,20241111,000000,4.28,4.595,4.06,4.51,49078659,0
+ACHR.US,D,20241112,000000,4.41,4.86,4.345,4.66,37569303,0
+ACHR.US,D,20241113,000000,4.77,4.78,4.15,4.28,33046802,0
+ACHR.US,D,20241114,000000,4.32,4.5399,4.28,4.29,16100002,0
+ACHR.US,D,20241115,000000,4.28,4.29,4.05,4.11,16516004,0
+ACHR.US,D,20241118,000000,4.13,4.48,4.05,4.41,19487765,0
+ACHR.US,D,20241119,000000,4.34,5.15,4.3292,5.13,34883312,0
+ACHR.US,D,20241120,000000,5.14,5.16,4.875,5.06,28598843,0
+ACHR.US,D,20241121,000000,5.1,5.91,4.94,5.78,42379804,0
+ACHR.US,D,20241122,000000,6.08,6.22,5.74,6.04,46572257,0
+ACHR.US,D,20241125,000000,6.645,7.9,6.415,7.48,79913268,0
+ACHR.US,D,20241126,000000,7.25,7.619,6.82,7.22,39613091,0
+ACHR.US,D,20241127,000000,7.51,8.54,7.45,8.08,62743029,0
+ACHR.US,D,20241129,000000,8.81,9.84,8.31,9.57,60496767,0
+ACHR.US,D,20241202,000000,9.68,9.72,6.82,7.3,115890637,0
+ACHR.US,D,20241203,000000,6.41,7.16,6.26,6.75,51919422,0
+ACHR.US,D,20241204,000000,6.74,7.3,6.65,6.96,40378398,0
+ACHR.US,D,20241205,000000,7.15,8.37,7.04,7.66,57415775,0
+ACHR.US,D,20241206,000000,8.02,8.63,7.72,8.28,43482030,0
+ACHR.US,D,20241209,000000,8.25,8.26,7.43,7.82,31789588,0
+ACHR.US,D,20241210,000000,7.64,8.25,7.57,7.72,18811673,0
+ACHR.US,D,20241211,000000,7.6,7.6,7.04,7.39,26294578,0
+ACHR.US,D,20241212,000000,7,7.45,6.85,7.17,56677537,0
+ACHR.US,D,20241213,000000,7.49,8.53,7.33,8.39,84219574,0
+ACHR.US,D,20241216,000000,8.59,9.29,8.13,8.87,70256968,0
+ACHR.US,D,20241217,000000,8.836,9.52,8.57,9.09,42851176,0
+ACHR.US,D,20241218,000000,9.28,10.58,8.76,8.95,81992321,0
+ACHR.US,D,20241219,000000,9.14,9.68,8.19,8.42,52338872,0
+ACHR.US,D,20241220,000000,8.2009,10,8.18,9.49,70232672,0
+ACHR.US,D,20241223,000000,9.7,10.14,9.15,9.38,36494588,0
+ACHR.US,D,20241224,000000,9.49,11.06,9.1,10.8,48487008,0
+ACHR.US,D,20241226,000000,11.12,11.36,10.6001,11.33,54809632,0
+ACHR.US,D,20241227,000000,11.21,11.69,10.81,11.18,36379253,0
+ACHR.US,D,20241230,000000,10.62,10.89,9.82,10.06,43125994,0
+ACHR.US,D,20241231,000000,10.08,10.418,9.57,9.75,31132882,0
+ACHR.US,D,20250102,000000,9.895,10.09,9.33,9.57,36285033,0
+ACHR.US,D,20250103,000000,9.72,11.51,9.52,11.51,55752713,0
+ACHR.US,D,20250106,000000,11.6,11.8,11.27,11.45,44928796,0
+ACHR.US,D,20250107,000000,11.48,12.475,10.93,11.14,37191737,0
+ACHR.US,D,20250108,000000,10.7,11.17,10.06,10.48,35098066,0
+ACHR.US,D,20250110,000000,9.77,10.05,8.94,8.97,37740089,0
+ACHR.US,D,20250113,000000,8.53,8.6796,8.06,8.23,25967496,0
+ACHR.US,D,20250114,000000,8.68,8.8989,8,8.22,27182455,0
+ACHR.US,D,20250115,000000,8.68,9.0699,8.575,8.79,26587929,0
+ACHR.US,D,20250116,000000,8.82,9.61,8.63,9.09,26089131,0
+ACHR.US,D,20250117,000000,9.19,9.45,8.78,8.82,27474001,0
+ACHR.US,D,20250121,000000,9.04,9.93,8.8199,9.7,32859324,0
+ACHR.US,D,20250122,000000,9.71,10.18,9.4,9.77,29045882,0
+ACHR.US,D,20250123,000000,9.51,9.94,9.35,9.89,22698337,0
+ACHR.US,D,20250124,000000,9.98,10.6,9.8802,9.97,34108403,0
+ACHR.US,D,20250127,000000,9.4,9.72,8.9,9.16,24766385,0
+ACHR.US,D,20250128,000000,9.31,9.31,8.79,9.16,15443045,0
+ACHR.US,D,20250129,000000,9.18,9.435,8.85,9.04,14701376,0
+ACHR.US,D,20250130,000000,9.12,9.42,8.94,9.27,16243216,0
+ACHR.US,D,20250131,000000,9.33,10.18,9.2301,9.45,30880368,0
+ACHR.US,D,20250203,000000,8.77,9.295,8.65,9.18,23419739,0
+ACHR.US,D,20250204,000000,9.3,9.52,9.1,9.17,14780159,0
+ACHR.US,D,20250205,000000,9.32,9.74,9.06,9.15,16212356,0
+ACHR.US,D,20250206,000000,9.24,9.46,8.86,9.15,21199018,0
+ACHR.US,D,20250207,000000,9.21,9.69,8.87,9.02,27809843,0
+ACHR.US,D,20250210,000000,9.15,10.31,8.98,10.2,41825288,0
+ACHR.US,D,20250211,000000,9.51,9.94,9.15,9.29,59043866,0
+ACHR.US,D,20250212,000000,9.33,9.71,9.13,9.36,34867896,0
+ACHR.US,D,20250213,000000,9.41,10.3,9.21,9.52,52207215,0
+ACHR.US,D,20250214,000000,9.65,10.4,9.42,10.35,50326764,0
+ACHR.US,D,20250218,000000,11,11.84,10.51,10.67,68004976,0
+ACHR.US,D,20250219,000000,10.99,11.0499,9.98,10.06,33810809,0
+ACHR.US,D,20250220,000000,10.23,10.35,9.26,10.13,39348361,0
+ACHR.US,D,20250221,000000,10.37,10.59,9.11,9.13,40963867,0
+ACHR.US,D,20250224,000000,9.17,9.17,8.15,8.35,34211228,0
+ACHR.US,D,20250225,000000,8.2,8.24,7.5,7.77,33873995,0
+ACHR.US,D,20250226,000000,8.24,8.51,7.945,8.21,26008461,0
+ACHR.US,D,20250227,000000,8.6,8.64,7.87,7.92,35261401,0
+ACHR.US,D,20250228,000000,6.735,8.96,6.64,8.88,55272358,0
+ACHR.US,D,20250303,000000,9.12,9.4,7.6901,7.88,36864904,0
+ACHR.US,D,20250304,000000,7.67,8.4484,7.4,7.98,30041654,0
+ACHR.US,D,20250305,000000,8.035,8.3499,7.8,8.13,20387118,0
+ACHR.US,D,20250306,000000,7.84,7.975,7.4201,7.56,22467757,0
+ACHR.US,D,20250307,000000,7.5,7.66,7.02,7.52,24737318,0
+ACHR.US,D,20250310,000000,7.18,7.27,6.5922,6.8,28417943,0
+ACHR.US,D,20250311,000000,6.73,7.08,6.6,6.81,23620358,0
+ACHR.US,D,20250312,000000,7.29,7.52,6.94,7.48,27795341,0
+ACHR.US,D,20250313,000000,7.66,7.75,7.1801,7.25,28094333,0
+ACHR.US,D,20250314,000000,7.48,7.9,7.455,7.9,23291702,0
+ACHR.US,D,20250317,000000,8.09,8.46,7.92,8.31,28992662,0
+ACHR.US,D,20250318,000000,8.175,8.37,7.98,8.11,17128996,0
+ACHR.US,D,20250319,000000,8.17,8.44,8.02,8.36,19735347,0
+ACHR.US,D,20250320,000000,8.23,8.46,8.18,8.28,15947818,0
+ACHR.US,D,20250321,000000,8.13,8.79,8.05,8.72,51453938,0
+ACHR.US,D,20250324,000000,8.98,9.18,8.77,8.93,23582011,0
+ACHR.US,D,20250325,000000,8.85,8.92,8.52,8.79,14257668,0
+ACHR.US,D,20250326,000000,8.74,8.87,8.07,8.13,15446135,0
+ACHR.US,D,20250327,000000,8.03,8.2888,7.81,7.86,18326422,0
+ACHR.US,D,20250328,000000,7.63,7.76,7.1,7.26,23841565,0
+ACHR.US,D,20250331,000000,6.99,7.23,6.91,7.11,23951868,0
+ACHR.US,D,20250401,000000,7.13,7.18,6.73,6.96,20600262,0
+ACHR.US,D,20250402,000000,6.77,7.44,6.75,7.2,19781888,0
+ACHR.US,D,20250403,000000,6.69,7.07,6.62,6.94,22368324,0
+ACHR.US,D,20250404,000000,6.53,6.73,5.83,6.2,33061018,0
+ACHR.US,D,20250407,000000,5.53,6.89,5.48,6.66,34271508,0
+ACHR.US,D,20250408,000000,7.19,7.28,6.22,6.4,27505832,0
+ACHR.US,D,20250409,000000,6.37,7.54,6.2919,7.43,36153986,0
+ACHR.US,D,20250410,000000,7.13,7.26,6.74,7.02,22908761,0
+ACHR.US,D,20250411,000000,6.86,7.08,6.75,7.03,15535093,0
+ACHR.US,D,20250414,000000,7.32,7.46,6.99,7.25,15773750,0
+ACHR.US,D,20250415,000000,7.25,7.48,7,7.12,13890854,0
+ACHR.US,D,20250416,000000,7,7.08,6.81,7.05,13283197,0
+ACHR.US,D,20250417,000000,7.2148,7.6,7.04,7.23,21016134,0
+ACHR.US,D,20250421,000000,7.13,7.2099,6.94,7.14,13927485,0
+ACHR.US,D,20250422,000000,7.24,7.4687,7.1,7.34,14449889,0
+ACHR.US,D,20250423,000000,7.8,8.19,7.685,8.05,26931720,0
+ACHR.US,D,20250424,000000,8.17,8.58,8.09,8.56,23126988,0
+ACHR.US,D,20250425,000000,8.55,8.865,8.435,8.59,20115770,0
+ACHR.US,D,20250428,000000,8.7,8.89,8.21,8.53,16311086,0
+ACHR.US,D,20250429,000000,8.58,9,8.51,8.99,21475803,0
+ACHR.US,D,20250430,000000,8.62,8.655,8.14,8.33,28671730,0
+ACHR.US,D,20250501,000000,8.44,8.56,8.16,8.48,24320451,0
+ACHR.US,D,20250502,000000,8.59,9.61,8.59,9.29,39780520,0
+ACHR.US,D,20250505,000000,9.11,9.19,8.6423,8.69,19241498,0
+ACHR.US,D,20250506,000000,8.38,8.57,8.23,8.53,15580817,0
+ACHR.US,D,20250507,000000,8.5157,8.66,8.355,8.56,12627476,0
+ACHR.US,D,20250508,000000,8.92,9.02,8.63,8.76,17114736,0
+ACHR.US,D,20250509,000000,8.77,8.9082,8.5701,8.81,14535398,0
+ACHR.US,D,20250512,000000,9.24,9.33,8.8407,9.08,32158950,0
+ACHR.US,D,20250513,000000,9.45,11.52,9.43,11.16,91818597,0
+ACHR.US,D,20250514,000000,11.075,11.89,10.97,11.84,47465157,0
+ACHR.US,D,20250515,000000,11.5,12.25,11.49,12.19,42579475,0
+ACHR.US,D,20250516,000000,12.8399,13.92,12.63,13.3,72371966,0
+ACHR.US,D,20250519,000000,12.54,12.78,11.175,11.39,57562732,0
+ACHR.US,D,20250520,000000,11.2,11.52,10.91,11.29,35882391,0
+ACHR.US,D,20250521,000000,10.85,11.335,10.68,10.82,30665319,0
+ACHR.US,D,20250522,000000,10.55,10.85,10.24,10.6,31436378,0
+ACHR.US,D,20250523,000000,10.44,10.79,10.38,10.59,20052320,0
+ACHR.US,D,20250527,000000,11,11.425,10.67,10.92,34119731,0
+ACHR.US,D,20250528,000000,11.36,11.58,10.72,10.95,36693858,0
+ACHR.US,D,20250529,000000,11.2,11.23,10.49,10.6,24179379,0
+ACHR.US,D,20250530,000000,10.4028,10.5,9.87,10.09,23920966,0
+ACHR.US,D,20250602,000000,10.01,10.01,9.68,9.73,18702950,0
+ACHR.US,D,20250603,000000,10.2,10.44,9.66,9.72,27432778,0
+ACHR.US,D,20250604,000000,9.76,9.85,9.35,9.64,26683284,0
+ACHR.US,D,20250605,000000,9.65,9.77,9.245,9.36,29986579,0
+ACHR.US,D,20250606,000000,9.66,10.21,9.5207,10.19,41210741,0
+ACHR.US,D,20250609,000000,11.43,11.6699,10.24,11.26,79600966,0
+ACHR.US,D,20250610,000000,11.27,11.54,11.01,11.38,32657326,0
+ACHR.US,D,20250611,000000,11.75,12.52,11.46,12.17,53311698,0
+ACHR.US,D,20250612,000000,12.0275,12.41,11.71,11.73,27087647,0
+ACHR.US,D,20250613,000000,10.08,10.29,9.77,9.99,111011282,0
+ACHR.US,D,20250616,000000,10.34,10.54,10.12,10.38,52754843,0
+ACHR.US,D,20250617,000000,10.24,10.61,9.88,9.92,45933212,0
+ACHR.US,D,20250618,000000,10.09,10.28,9.91,10.2,36840367,0
+ACHR.US,D,20250620,000000,10.4,10.575,9.97,10.04,42879854,0
+ACHR.US,D,20250623,000000,9.92,10.08,9.49,10,38200071,0
+ACHR.US,D,20250624,000000,10.18,10.86,9.97,10.73,45109698,0
+ACHR.US,D,20250625,000000,10.83,11.05,9.93,9.93,38010010,0
+ACHR.US,D,20250626,000000,10.0505,10.59,10.0101,10.59,33685422,0
+ACHR.US,D,20250627,000000,10.49,10.7171,10.23,10.47,60959869,0
+ACHR.US,D,20250630,000000,10.565,11.0599,10.565,10.85,45734888,0
+ACHR.US,D,20250701,000000,10.59,10.62,9.84,9.88,55975940,0
+ACHR.US,D,20250702,000000,10.11,10.11,9.81,9.98,39847536,0
+ACHR.US,D,20250703,000000,10.07,10.18,9.97,10.17,19267642,0
+ACHR.US,D,20250707,000000,10.1,10.22,9.7602,10.02,31032322,0
+ACHR.US,D,20250708,000000,10.045,10.5,10.045,10.37,36204562,0
+ACHR.US,D,20250709,000000,10.465,10.65,10.25,10.45,28139821,0
+ACHR.US,D,20250710,000000,10.41,10.84,10.325,10.78,27779915,0
+ACHR.US,D,20250711,000000,10.79,11.3,10.405,10.51,36976092,0
+ACHR.US,D,20250714,000000,10.42,10.9,10.13,10.8,29907524,0
+ACHR.US,D,20250715,000000,10.88,11.67,10.73,11.26,63930834,0
+ACHR.US,D,20250716,000000,11.43,12.2,10.99,12.09,66884202,0
+ACHR.US,D,20250717,000000,12.38,13.4,12.13,13.4,74876148,0
+ACHR.US,D,20250718,000000,13.07,13.73,12.88,13.29,55090902,0
+ACHR.US,D,20250721,000000,13.365,13.488,11.765,11.85,57660662,0
+ACHR.US,D,20250722,000000,11.45,11.76,10.68,10.99,51779554,0
+ACHR.US,D,20250723,000000,11.35,11.46,10.9,11.36,39701516,0
+ACHR.US,D,20250724,000000,11.24,11.275,10.91,10.99,28779013,0
+ACHR.US,D,20250725,000000,11.02,11.33,10.875,11.21,31944339,0
+ACHR.US,D,20250728,000000,11.41,11.6,10.67,10.79,30539933,0
+ACHR.US,D,20250729,000000,10.83,10.92,10.13,10.19,31045672,0
+ACHR.US,D,20250730,000000,10.25,10.28,9.98,10.15,22149289,0
+ACHR.US,D,20250731,000000,10.16,10.325,9.91,10.03,24637522,0
+ACHR.US,D,20250801,000000,9.785,9.95,9.5603,9.64,29800803,0
+ACHR.US,D,20250804,000000,9.74,10.45,9.63,10.43,32244614,0
+ACHR.US,D,20250805,000000,10.5,10.63,10.1,10.33,28942598,0
+ACHR.US,D,20250806,000000,10.32,10.32,9.77,9.85,26201136,0
+ACHR.US,D,20250807,000000,9.92,10.1,9.62,9.8,27600831,0
+ACHR.US,D,20250808,000000,9.855,9.93,9.55,9.72,22923028,0
+ACHR.US,D,20250811,000000,9.895,9.9,9.46,9.54,42766007,0
+ACHR.US,D,20250812,000000,9.25,10.34,9.12,10.25,65661142,0
+ACHR.US,D,20250813,000000,10.525,10.578,9.983,10.2,32628386,0
+ACHR.US,D,20250814,000000,10.035,10.18,9.73,9.99,26054568,0
+ACHR.US,D,20250815,000000,10.18,10.26,9.81,9.82,21078654,0
+ACHR.US,D,20250818,000000,10.02,10.2301,9.61,9.85,27664001,0
+ACHR.US,D,20250819,000000,9.86,9.88,9.25,9.29,28368769,0
+ACHR.US,D,20250820,000000,9.14,9.28,8.86,9.23,23195518,0
+ACHR.US,D,20250821,000000,9.23,9.44,9.125,9.38,19607260,0
+ACHR.US,D,20250822,000000,9.38,9.81,9.17,9.67,25190810,0
+ACHR.US,D,20250825,000000,9.53,9.6299,9.35,9.37,17270604,0
+ACHR.US,D,20250826,000000,9.4,9.43,9.15,9.27,23939241,0
+ACHR.US,D,20250827,000000,9.15,9.385,9.06,9.15,27972416,0
+ACHR.US,D,20250828,000000,9.21,9.32,9.15,9.2,17269921,0
+ACHR.US,D,20250829,000000,9.18,9.2285,8.86,8.95,21445124,0
+ACHR.US,D,20250902,000000,8.61,8.7999,8.39,8.6,26844646,0
+ACHR.US,D,20250903,000000,8.665,8.7,8.37,8.39,19117938,0
+ACHR.US,D,20250904,000000,8.43,8.5399,8.29,8.45,17190859,0
+ACHR.US,D,20250905,000000,8.615,8.69,8.165,8.5,18002199,0
+ACHR.US,D,20250908,000000,8.58,8.74,8.4,8.51,15416810,0
+ACHR.US,D,20250909,000000,8.48,8.62,8.36,8.43,15424606,0
+ACHR.US,D,20250910,000000,8.6,8.6,8.23,8.25,19570064,0
+ACHR.US,D,20250911,000000,8.28,8.7,8.215,8.49,27339630,0
+ACHR.US,D,20250912,000000,8.6,8.8,8.53,8.75,30218254,0
+ACHR.US,D,20250915,000000,9.36,9.52,8.98,9.12,38212129,0
+ACHR.US,D,20250916,000000,9.15,9.34,8.9,9.11,31235215,0
+ACHR.US,D,20250917,000000,9.11,9.21,8.77,9,42314561,0
+ACHR.US,D,20250918,000000,9.0302,9.34,8.965,9.25,35738999,0
+ACHR.US,D,20250919,000000,9.315,9.94,9.24,9.86,75582155,0
+ACHR.US,D,20250922,000000,9.76,9.76,9.2,9.55,40806900,0
+ACHR.US,D,20250923,000000,9.69,10.33,9.58,10,65698548,0
+ACHR.US,D,20250924,000000,10.08,10.12,9.63,9.71,43480679,0
+ACHR.US,D,20250925,000000,9.305,9.47,8.92,9.33,44397843,0
+ACHR.US,D,20250926,000000,9.41,9.82,9.28,9.28,33399285,0
+ACHR.US,D,20250929,000000,9.39,9.68,9.17,9.65,45634665,0
+ACHR.US,D,20250930,000000,9.54,9.67,9.17,9.58,39706609,0
+ACHR.US,D,20251001,000000,9.48,10.17,9.47,9.81,51088943,0
+ACHR.US,D,20251002,000000,9.95,10.4184,9.82,10.18,56385357,0
+ACHR.US,D,20251003,000000,10.365,11.59,10.25,11.57,108807035,0
+ACHR.US,D,20251006,000000,12.095,13.81,11.86,13.64,160904327,0
+ACHR.US,D,20251007,000000,13.11,13.71,12.34,12.48,129659219,0
+ACHR.US,D,20251008,000000,11.72,12.53,10.95,12.46,88735349,0
+ACHR.US,D,20251009,000000,12.38,12.69,11.74,12.66,50636411,0
+ACHR.US,D,20251010,000000,12.59,12.79,11.6801,11.97,48376293,0
+ACHR.US,D,20251013,000000,12.11,12.85,11.9,12.77,58789793,0
+ACHR.US,D,20251014,000000,12.25,13.5,11.47,13.02,77028899,0
+ACHR.US,D,20251015,000000,13.44,14.62,12.83,13.03,92535398,0
+ACHR.US,D,20251016,000000,13.32,14.3,11.82,11.87,85732177,0
+ACHR.US,D,20251017,000000,11.68,11.8701,11.08,11.24,56635989,0
+ACHR.US,D,20251020,000000,11.87,12.13,11.41,11.98,80755300,0
+ACHR.US,D,20251021,000000,11.85,11.97,11.33,11.41,45966026,0
+ACHR.US,D,20251022,000000,11.26,11.39,10.38,10.86,64778534,0
+ACHR.US,D,20251023,000000,11.04,11.08,10.65,10.91,41050605,0
+ACHR.US,D,20251024,000000,11.25,11.48,11.04,11.29,40243707,0
+ACHR.US,D,20251027,000000,11.58,11.72,11.29,11.34,41533813,0
+ACHR.US,D,20251028,000000,11.315,11.595,11.03,11.14,49821392,0
+ACHR.US,D,20251029,000000,11.22,11.49,10.8602,11.18,51666604,0
+ACHR.US,D,20251030,000000,10.925,11.13,10.78,10.96,39948418,0
+ACHR.US,D,20251031,000000,11.075,11.46,10.76,11.22,73362900,0
+ACHR.US,D,20251103,000000,11.09,11.09,10.1,10.42,73801350,0
+ACHR.US,D,20251104,000000,9.99,10.195,9.54,9.56,69858326,0
+ACHR.US,D,20251105,000000,9.84,9.85,9.43,9.57,63486319,0
+ACHR.US,D,20251106,000000,9.5,9.5,8.8501,8.88,63249992,0
+ACHR.US,D,20251107,000000,7.83,8.21,7.2,8.18,153846617,0
+ACHR.US,D,20251110,000000,8.47,8.63,8.28,8.45,69174648,0
+ACHR.US,D,20251111,000000,8.32,9,8.19,8.94,121088966,0
+ACHR.US,D,20251112,000000,8.88,9.11,8.305,8.65,95417970,0
+ACHR.US,D,20251113,000000,8.48,8.495,7.81,7.96,90377123,0
+ACHR.US,D,20251114,000000,7.74,8.23,7.62,7.88,76969847,0
+ACHR.US,D,20251117,000000,7.82,7.88,7.24,7.42,68986490,0
+ACHR.US,D,20251118,000000,7.6,7.77,7.25,7.61,57803766,0
+ACHR.US,D,20251119,000000,7.65,7.82,7.365,7.47,62620143,0
+ACHR.US,D,20251120,000000,7.745,7.88,6.86,6.87,71245975,0
+ACHR.US,D,20251121,000000,6.89,7.285,6.55,7.18,59031880,0
+ACHR.US,D,20251124,000000,7.17,7.47,7.1,7.44,34080146,0
+ACHR.US,D,20251125,000000,7.39,7.48,7.16,7.38,37191877,0
+ACHR.US,D,20251126,000000,7.4,7.6,7.365,7.49,28830547,0
+ACHR.US,D,20251128,000000,7.56,7.9268,7.4699,7.79,23535857,0
+ACHR.US,D,20251201,000000,7.52,7.65,7.38,7.46,37147064,0
+ACHR.US,D,20251202,000000,7.51,7.83,7.46,7.65,45457306,0
+ACHR.US,D,20251203,000000,7.67,8.35,7.55,8.35,47751088,0
+ACHR.US,D,20251204,000000,8.3,9.06,8.23,8.95,66945763,0
+ACHR.US,D,20251205,000000,8.8,8.95,8.57,8.6,40694014,0
+ACHR.US,D,20251208,000000,8.65,8.75,8.4,8.61,33887337,0
+ACHR.US,D,20251209,000000,8.46,8.73,8.38,8.63,24631126,0
+ACHR.US,D,20251210,000000,8.575,8.665,8.32,8.37,34425806,0
+ACHR.US,D,20251211,000000,8.35,8.6,8.16,8.56,28878649,0
+ACHR.US,D,20251212,000000,8.63,8.82,8.22,8.3,38869512,0
+ACHR.US,D,20251215,000000,8.46,8.4679,7.82,7.83,36343861,0
+ACHR.US,D,20251216,000000,7.78,8.09,7.73,7.95,41800038,0
+ACHR.US,D,20251217,000000,7.955,8.16,7.55,7.58,44984059,0
+ACHR.US,D,20251218,000000,7.88,8.1,7.76,7.82,40871743,0
+ACHR.US,D,20251219,000000,7.97,8.25,7.855,8.16,31258999,0
+ACHR.US,D,20251222,000000,8.28,8.65,8.26,8.4,35435389,0
+ACHR.US,D,20251223,000000,8.23,8.37,8.1,8.14,32751905,0
+ACHR.US,D,20251224,000000,8.25,8.39,8.07,8.13,12929130,0
+ACHR.US,D,20251226,000000,8.13,8.14,7.865,7.89,18863448,0
+ACHR.US,D,20251229,000000,7.74,7.97,7.6501,7.7,17512996,0
+ACHR.US,D,20251230,000000,7.71,7.82,7.54,7.55,17905411,0
+ACHR.US,D,20251231,000000,7.59,7.59,7.4,7.52,33649900,0
+ACHR.US,D,20260102,000000,7.67,8.16,7.505,8.13,45157336,0
+ACHR.US,D,20260105,000000,8.25,8.82,8.18,8.56,61643140,0
+ACHR.US,D,20260106,000000,8.605,8.88,8.47,8.82,41952332,0
+ACHR.US,D,20260107,000000,8.79,8.8,8.4,8.42,27693818,0
+ACHR.US,D,20260108,000000,8.49,9.01,8.44,8.71,50002488,0
+ACHR.US,D,20260109,000000,8.9198,8.97,8.55,8.81,60240864,0
+ACHR.US,D,20260112,000000,8.84,9.24,8.68,8.86,59346311,0
+ACHR.US,D,20260113,000000,8.94,9.06,8.15,8.47,52412972,0
+ACHR.US,D,20260114,000000,8.38,9,8.3,8.91,60679333,0
+ACHR.US,D,20260115,000000,8.9,9.29,8.7233,8.86,55763956,0
+ACHR.US,D,20260116,000000,8.93,9.23,8.78,8.86,37941687,0
+ACHR.US,D,20260120,000000,8.485,8.97,8.45,8.65,44970874,0
+ACHR.US,D,20260121,000000,8.725,8.98,8.11,8.47,50047387,0
+ACHR.US,D,20260122,000000,8.65,9.15,8.55,9.01,53573017,0
+ACHR.US,D,20260123,000000,9.06,9.11,8.48,8.61,32710624,0
+ACHR.US,D,20260126,000000,8.565,8.63,8,8.03,31483665,0
+ACHR.US,D,20260127,000000,8.155,8.21,7.93,8.09,26169521,0
+ACHR.US,D,20260128,000000,8.11,8.1415,7.68,7.73,35204899,0
+ACHR.US,D,20260129,000000,7.76,7.77,7.29,7.43,38819792,0
+ACHR.US,D,20260130,000000,7.35,7.42,7.11,7.19,32445556,0
+ACHR.US,D,20260202,000000,7.2,7.27,6.97,7.05,36462376,0
+ACHR.US,D,20260203,000000,7.19,7.24,6.9,7.2,33848456,0
+ACHR.US,D,20260204,000000,7.17,7.1999,6.73,6.95,33214239,0
+ACHR.US,D,20260205,000000,6.755,6.79,6.36,6.49,52332291,0
+ACHR.US,D,20260206,000000,6.795,7.37,6.7,7.3,50541715,0
+ACHR.US,D,20260209,000000,7.23,7.47,7.13,7.37,29426606,0
+ACHR.US,D,20260210,000000,7.37,7.57,7.155,7.17,30275452,0
+ACHR.US,D,20260211,000000,7.17,7.2,6.79,6.97,33094863,0
+ACHR.US,D,20260212,000000,6.96,6.97,6.61,6.76,28999504,0
+ACHR.US,D,20260213,000000,6.825,6.99,6.68,6.77,25226974,0
+ACHR.US,D,20260217,000000,6.71,6.895,6.57,6.82,30776379,0
+ACHR.US,D,20260218,000000,6.81,7.13,6.75,6.97,24329793,0
diff --git a/daily/us/nyse stocks/1/acp.us.txt b/daily/us/nyse stocks/1/acp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfb489223399651c6b52e40c9f1040f46d40de5d
--- /dev/null
+++ b/daily/us/nyse stocks/1/acp.us.txt	
@@ -0,0 +1,3784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACP.US,D,20110201,000000,5.65994,5.65994,5.60982,5.63232,36211.992398941,0
+ACP.US,D,20110202,000000,5.61801,5.62258,5.60681,5.61801,42992.483628315,0
+ACP.US,D,20110203,000000,5.62258,5.67745,5.62258,5.67745,10695.182605814,0
+ACP.US,D,20110204,000000,5.69039,5.72256,5.69039,5.71654,23364.168402831,0
+ACP.US,D,20110207,000000,5.71654,5.71654,5.61801,5.64709,36929.53952904,0
+ACP.US,D,20110208,000000,5.62511,5.68709,5.60982,5.61464,118249.35327316,0
+ACP.US,D,20110209,000000,5.61801,5.63232,5.61274,5.61974,24938.60285496,0
+ACP.US,D,20110210,000000,5.63232,5.64108,5.61682,5.61801,7762.4555740801,0
+ACP.US,D,20110211,000000,5.59084,5.62511,5.59084,5.61801,137362.00007182,0
+ACP.US,D,20110214,000000,5.61682,5.61974,5.60982,5.61682,34966.708006492,0
+ACP.US,D,20110215,000000,5.61464,5.68709,5.61274,5.66632,19439.6025246,0
+ACP.US,D,20110216,000000,5.63232,5.66943,5.62958,5.62958,15889.170547538,0
+ACP.US,D,20110218,000000,5.60982,5.61274,5.60681,5.60681,14627.428652104,0
+ACP.US,D,20110222,000000,5.60681,5.60681,5.60681,5.60681,42918.97344832,0
+ACP.US,D,20110223,000000,5.58759,5.61682,5.5779,5.61274,86441.388672717,0
+ACP.US,D,20110224,000000,5.60681,5.61464,5.60681,5.61464,8553.5128841735,0
+ACP.US,D,20110225,000000,5.60681,5.61274,5.60681,5.60681,29985.570436694,0
+ACP.US,D,20110228,000000,5.6058,5.6058,5.6058,5.6058,37113.86356246,0
+ACP.US,D,20110301,000000,5.61327,5.61327,5.60919,5.60919,18909.670928519,0
+ACP.US,D,20110302,000000,5.60919,5.64289,5.60919,5.60919,54412.893532285,0
+ACP.US,D,20110303,000000,5.61801,5.65238,5.60919,5.60919,61002.477727046,0
+ACP.US,D,20110304,000000,5.61682,5.63824,5.60681,5.63824,57807.527814437,0
+ACP.US,D,20110307,000000,5.61682,5.61801,5.60681,5.61682,47870.487512748,0
+ACP.US,D,20110308,000000,5.60681,5.60982,5.60681,5.60681,144880.88460173,0
+ACP.US,D,20110309,000000,5.60681,5.61464,5.60681,5.60681,175052.97340559,0
+ACP.US,D,20110310,000000,5.61072,5.62738,5.60919,5.62738,46565.956109556,0
+ACP.US,D,20110311,000000,5.61464,5.62958,5.61274,5.62511,31035.559127067,0
+ACP.US,D,20110314,000000,5.60681,5.60681,5.50418,5.52113,92954.171186885,0
+ACP.US,D,20110315,000000,5.49752,5.49752,5.42826,5.45815,326402.75384685,0
+ACP.US,D,20110316,000000,5.46517,5.46517,5.35744,5.40528,111156.1694871,0
+ACP.US,D,20110317,000000,5.39116,5.44966,5.28013,5.3547,142542.82201116,0
+ACP.US,D,20110318,000000,5.34377,5.51401,5.33894,5.46517,108756.66555204,0
+ACP.US,D,20110321,000000,5.47154,5.49305,5.38159,5.38632,52135.175119312,0
+ACP.US,D,20110322,000000,5.37321,5.41504,5.32937,5.35744,63158.410617939,0
+ACP.US,D,20110323,000000,5.37867,5.41504,5.35744,5.36992,39058.043248293,0
+ACP.US,D,20110324,000000,5.36537,5.43573,5.36537,5.41905,95735.489191166,0
+ACP.US,D,20110325,000000,5.44503,5.4761,5.41504,5.4257,132016.60310265,0
+ACP.US,D,20110328,000000,5.43828,5.43828,5.37867,5.38159,58170.690046946,0
+ACP.US,D,20110329,000000,5.38632,5.43208,5.33894,5.35744,145252.82416916,0
+ACP.US,D,20110330,000000,5.37321,5.3979,5.30429,5.35607,115732.4524835,0
+ACP.US,D,20110331,000000,5.36773,5.38806,5.34303,5.3569,55254.420518198,0
+ACP.US,D,20110401,000000,5.37075,5.37075,5.35544,5.36199,32697.766928443,0
+ACP.US,D,20110404,000000,5.3598,5.36773,5.31314,5.32336,38329.524449539,0
+ACP.US,D,20110405,000000,5.35652,5.46336,5.34477,5.46336,83075.280729074,0
+ACP.US,D,20110406,000000,5.46336,5.4761,5.40528,5.44503,68301.928883847,0
+ACP.US,D,20110407,000000,5.4278,5.4576,5.3423,5.41841,35849.927333296,0
+ACP.US,D,20110408,000000,5.43271,5.44859,5.38587,5.41905,52267.932310049,0
+ACP.US,D,20110411,000000,5.42252,5.44859,5.37075,5.38842,46663.603960594,0
+ACP.US,D,20110412,000000,5.40355,5.41084,5.38806,5.39627,19610.760555633,0
+ACP.US,D,20110413,000000,5.41905,5.43208,5.3979,5.3979,59984.306875775,0
+ACP.US,D,20110414,000000,5.36992,5.41312,5.36992,5.37264,98347.843498147,0
+ACP.US,D,20110415,000000,5.37264,5.39417,5.32272,5.39417,53021.685946713,0
+ACP.US,D,20110418,000000,5.43208,5.43619,5.33137,5.37264,63737.714722973,0
+ACP.US,D,20110419,000000,5.38159,5.43828,5.38159,5.41905,118938.37406476,0
+ACP.US,D,20110420,000000,5.41841,5.43271,5.37075,5.3979,137107.457359,0
+ACP.US,D,20110421,000000,5.42889,5.46927,5.40155,5.46927,84027.621568411,0
+ACP.US,D,20110425,000000,5.472,5.4761,5.40528,5.40528,130793.2620475,0
+ACP.US,D,20110426,000000,5.43117,5.45086,5.37211,5.4278,128479.33712795,0
+ACP.US,D,20110427,000000,5.45815,5.472,5.43208,5.472,30469.421024422,0
+ACP.US,D,20110428,000000,5.46927,5.50135,5.46927,5.50135,50185.509599152,0
+ACP.US,D,20110429,000000,5.49752,5.50571,5.46416,5.50262,91703.400960109,0
+ACP.US,D,20110502,000000,5.49752,5.5493,5.48021,5.5461,42657.847734308,0
+ACP.US,D,20110503,000000,5.55439,5.5707,5.49279,5.49961,74265.030798351,0
+ACP.US,D,20110504,000000,5.51401,5.52825,5.4668,5.52322,88097.013472899,0
+ACP.US,D,20110505,000000,5.52788,5.55158,5.46791,5.51629,56575.409424372,0
+ACP.US,D,20110506,000000,5.52113,5.52551,5.45369,5.50063,153718.5637041,0
+ACP.US,D,20110509,000000,5.51047,5.56105,5.50765,5.56105,62635.06202305,0
+ACP.US,D,20110510,000000,5.58347,5.59204,5.55201,5.57134,53617.44755473,0
+ACP.US,D,20110511,000000,5.53516,5.5707,5.50626,5.5585,154994.56876877,0
+ACP.US,D,20110512,000000,5.56105,5.59204,5.53516,5.59204,93299.778749547,0
+ACP.US,D,20110513,000000,5.5862,5.61801,5.5493,5.6058,54446.90570512,0
+ACP.US,D,20110516,000000,5.5585,5.61072,5.54191,5.54191,59465.346948349,0
+ACP.US,D,20110517,000000,5.5493,5.58978,5.54191,5.5461,78422.196052089,0
+ACP.US,D,20110518,000000,5.55439,5.59204,5.53791,5.58978,56340.615715135,0
+ACP.US,D,20110519,000000,5.58978,5.62885,5.56105,5.61974,120267.04313898,0
+ACP.US,D,20110520,000000,5.61974,5.63414,5.57236,5.59559,77910.916292722,0
+ACP.US,D,20110523,000000,5.6058,5.6058,5.53791,5.5493,60345.274774556,0
+ACP.US,D,20110524,000000,5.53791,5.5637,5.48913,5.52322,111886.88261959,0
+ACP.US,D,20110525,000000,5.52551,5.55439,5.51401,5.52551,43138.406821439,0
+ACP.US,D,20110526,000000,5.5493,5.55439,5.50765,5.55201,133587.74605418,0
+ACP.US,D,20110527,000000,5.54046,5.56315,5.5308,5.56315,35746.79364793,0
+ACP.US,D,20110531,000000,5.59331,5.61857,5.55776,5.60982,164683.64935886,0
+ACP.US,D,20110601,000000,5.59204,5.61619,5.55732,5.57872,144278.53999253,0
+ACP.US,D,20110602,000000,5.61565,5.62885,5.57236,5.62885,103310.32923123,0
+ACP.US,D,20110603,000000,5.62376,5.63414,5.61382,5.63414,64415.76384591,0
+ACP.US,D,20110606,000000,5.63414,5.63414,5.59915,5.61974,119582.41101486,0
+ACP.US,D,20110607,000000,5.63232,5.63679,5.58929,5.62376,202989.03613735,0
+ACP.US,D,20110608,000000,5.61565,5.66377,5.5719,5.66377,131901.40058174,0
+ACP.US,D,20110609,000000,5.65667,5.65667,5.61382,5.61565,83938.751052296,0
+ACP.US,D,20110610,000000,5.61565,5.65238,5.61072,5.62376,126720.57864242,0
+ACP.US,D,20110613,000000,5.63679,5.68328,5.63168,5.66943,77785.839270044,0
+ACP.US,D,20110614,000000,5.70432,5.70432,5.6027,5.63679,191734.29843008,0
+ACP.US,D,20110615,000000,5.64418,5.64418,5.55158,5.56315,125396.29823565,0
+ACP.US,D,20110616,000000,5.5524,5.55968,5.50626,5.5493,115361.61008292,0
+ACP.US,D,20110617,000000,5.55439,5.67881,5.55439,5.67881,63179.256788385,0
+ACP.US,D,20110620,000000,5.64418,5.64709,5.61801,5.62885,101361.76087793,0
+ACP.US,D,20110621,000000,5.62376,5.64044,5.57236,5.59204,181339.73954544,0
+ACP.US,D,20110622,000000,5.61382,5.65002,5.59915,5.65002,76468.141864465,0
+ACP.US,D,20110623,000000,5.64044,5.71135,5.61565,5.62885,128331.21960111,0
+ACP.US,D,20110624,000000,5.64709,5.65894,5.49078,5.49826,144051.42645135,0
+ACP.US,D,20110627,000000,5.51629,5.66312,5.51629,5.5862,80969.817513998,0
+ACP.US,D,20110628,000000,5.59559,5.64418,5.58265,5.58265,61196.676262256,0
+ACP.US,D,20110629,000000,5.6027,5.6027,5.53735,5.57236,126724.96730989,0
+ACP.US,D,20110630,000000,5.60079,5.63824,5.59331,5.63824,33771.893289859,0
+ACP.US,D,20110701,000000,5.60982,5.64709,5.6027,5.63414,68033.123001775,0
+ACP.US,D,20110705,000000,5.66167,5.70049,5.63887,5.70049,43109.880482934,0
+ACP.US,D,20110706,000000,5.70568,5.70568,5.61027,5.6604,84521.346657928,0
+ACP.US,D,20110707,000000,5.67881,5.70878,5.63887,5.67517,79676.257779462,0
+ACP.US,D,20110708,000000,5.6819,5.70049,5.64773,5.65958,35819.206661059,0
+ACP.US,D,20110711,000000,5.61801,5.6604,5.54446,5.62376,102677.26394979,0
+ACP.US,D,20110712,000000,5.57236,5.63587,5.56842,5.61801,43292.010182624,0
+ACP.US,D,20110713,000000,5.65302,5.74216,5.61565,5.73723,76027.080784495,0
+ACP.US,D,20110714,000000,5.73723,5.73987,5.6604,5.67435,165343.04664507,0
+ACP.US,D,20110715,000000,5.69156,5.69156,5.55631,5.59915,109115.4391171,0
+ACP.US,D,20110718,000000,5.57654,5.64418,5.55357,5.57026,76738.044913401,0
+ACP.US,D,20110719,000000,5.59806,5.60862,5.56177,5.56761,45057.351669364,0
+ACP.US,D,20110720,000000,5.58201,5.65302,5.56542,5.59559,113611.62893229,0
+ACP.US,D,20110721,000000,5.62376,5.62376,5.50936,5.57026,95770.598530865,0
+ACP.US,D,20110722,000000,5.57236,5.65958,5.56842,5.65958,47936.317524684,0
+ACP.US,D,20110725,000000,5.67881,5.7314,5.6058,5.64044,70036.549698349,0
+ACP.US,D,20110726,000000,5.6604,5.6604,5.46636,5.51348,131209.08828957,0
+ACP.US,D,20110727,000000,5.48076,5.50262,5.37039,5.49707,136331.76038502,0
+ACP.US,D,20110728,000000,5.52551,5.56177,5.37039,5.48694,76601.996222067,0
+ACP.US,D,20110729,000000,5.52141,5.52141,5.21022,5.37931,166624.53754408,0
+ACP.US,D,20110801,000000,5.40355,5.49078,5.36828,5.48076,58872.876840928,0
+ACP.US,D,20110802,000000,5.50993,5.5719,5.4988,5.4988,51924.51908112,0
+ACP.US,D,20110803,000000,5.48276,5.5399,5.46517,5.49661,21088.644323591,0
+ACP.US,D,20110804,000000,5.51047,5.5493,5.46636,5.46752,91323.781224613,0
+ACP.US,D,20110805,000000,5.46061,5.46061,5.04472,5.28178,154892.53225028,0
+ACP.US,D,20110808,000000,5.03487,5.09275,4.62336,4.71814,330765.08930447,0
+ACP.US,D,20110809,000000,4.75488,5.03487,4.72471,4.89014,162656.08499123,0
+ACP.US,D,20110810,000000,4.92505,4.92505,4.78085,4.7845,68467.60108055,0
+ACP.US,D,20110811,000000,4.86042,5.1055,4.83836,5.02412,109628.91321018,0
+ACP.US,D,20110812,000000,5.02851,5.0378,4.83245,4.89014,136346.02355427,0
+ACP.US,D,20110815,000000,4.93737,5.00343,4.9215,4.9215,58086.208198296,0
+ACP.US,D,20110816,000000,4.86909,4.91064,4.86663,4.90801,30786.502248577,0
+ACP.US,D,20110817,000000,4.97718,5.04681,4.93972,4.98657,22674.050444373,0
+ACP.US,D,20110818,000000,4.91064,4.94847,4.80108,4.8731,59783.52533937,0
+ACP.US,D,20110819,000000,4.89489,4.93252,4.78085,4.82425,61370.028627022,0
+ACP.US,D,20110822,000000,4.89971,4.89971,4.64369,4.70037,69523.075605253,0
+ACP.US,D,20110823,000000,4.77118,4.80984,4.6724,4.72471,171715.39180044,0
+ACP.US,D,20110824,000000,4.78679,4.87647,4.66894,4.76518,216893.43182501,0
+ACP.US,D,20110825,000000,4.78679,4.82033,4.6323,4.71123,109371.07899677,0
+ACP.US,D,20110826,000000,4.71169,4.74942,4.55674,4.6651,76262.971660598,0
+ACP.US,D,20110829,000000,4.68442,4.75197,4.65973,4.70266,43321.633687993,0
+ACP.US,D,20110830,000000,4.69099,4.81457,4.69099,4.77118,57072.426014487,0
+ACP.US,D,20110831,000000,4.80875,4.98657,4.79007,4.91064,147696.21477885,0
+ACP.US,D,20110901,000000,5.04681,5.05648,4.89489,4.92924,82906.317031772,0
+ACP.US,D,20110902,000000,4.83836,4.89335,4.7681,4.78679,78643.823758938,0
+ACP.US,D,20110906,000000,4.76144,4.90143,4.71305,4.90143,64861.213593341,0
+ACP.US,D,20110907,000000,4.97335,4.97335,4.81111,4.81111,29338.241985992,0
+ACP.US,D,20110908,000000,4.83991,4.85907,4.71305,4.74888,76493.376702373,0
+ACP.US,D,20110909,000000,4.70266,4.73493,4.6878,4.73183,54054.119967237,0
+ACP.US,D,20110912,000000,4.72527,4.81111,4.66894,4.68442,62376.13064277,0
+ACP.US,D,20110913,000000,4.71305,4.76601,4.65973,4.65973,103935.71434461,0
+ACP.US,D,20110914,000000,4.67622,4.6878,4.59137,4.67932,99630.431564027,0
+ACP.US,D,20110915,000000,4.6651,4.69353,4.57396,4.61189,153311.51479696,0
+ACP.US,D,20110916,000000,4.6568,4.66337,4.56759,4.63493,99555.824217166,0
+ACP.US,D,20110919,000000,4.63831,4.6568,4.54716,4.6568,41052.692609943,0
+ACP.US,D,20110920,000000,4.68442,4.68442,4.56413,4.56413,61994.316573543,0
+ACP.US,D,20110921,000000,4.62017,4.62017,4.50926,4.52099,122520.62388093,0
+ACP.US,D,20110922,000000,4.41591,4.65973,4.41591,4.65973,159439.19174131,0
+ACP.US,D,20110923,000000,4.62792,4.62792,4.45357,4.50724,123670.45475606,0
+ACP.US,D,20110926,000000,4.4921,4.5303,4.39168,4.39168,81926.547020797,0
+ACP.US,D,20110927,000000,4.52099,4.53287,4.45357,4.47069,177420.65950154,0
+ACP.US,D,20110928,000000,4.5149,4.559,4.46041,4.49421,122004.95545409,0
+ACP.US,D,20110929,000000,4.53287,4.53568,4.48372,4.53568,73484.945156912,0
+ACP.US,D,20110930,000000,4.49266,4.53238,4.39942,4.53238,82666.037488206,0
+ACP.US,D,20111003,000000,4.55382,4.58216,4.4921,4.53806,57698.908294741,0
+ACP.US,D,20111004,000000,4.43551,4.52192,4.15397,4.25085,243144.24625122,0
+ACP.US,D,20111005,000000,4.28595,4.28595,4.21959,4.23911,75126.306787843,0
+ACP.US,D,20111006,000000,4.24167,4.52346,4.23207,4.39596,117335.41327413,0
+ACP.US,D,20111007,000000,4.52774,4.52774,4.35977,4.43907,89952.322642619,0
+ACP.US,D,20111010,000000,4.42995,4.46833,4.4191,4.45667,82230.462242567,0
+ACP.US,D,20111011,000000,4.45138,4.62228,4.44601,4.62228,132702.33239364,0
+ACP.US,D,20111012,000000,4.70849,4.85223,4.67796,4.80875,49597.428159194,0
+ACP.US,D,20111013,000000,4.90754,4.93737,4.82725,4.83792,72238.563597599,0
+ACP.US,D,20111014,000000,4.91347,4.96979,4.86317,4.9215,68320.58072056,0
+ACP.US,D,20111017,000000,4.99942,5.09275,4.80875,4.85223,108609.64519207,0
+ACP.US,D,20111018,000000,4.92505,4.92505,4.43242,4.59831,139057.12287916,0
+ACP.US,D,20111019,000000,4.68654,4.98064,4.60157,4.97792,83879.504041554,0
+ACP.US,D,20111020,000000,4.94637,4.99358,4.76235,4.91949,63164.993619132,0
+ACP.US,D,20111021,000000,4.93188,4.93188,4.60094,4.76144,135371.73937763,0
+ACP.US,D,20111024,000000,4.81111,4.81111,4.69974,4.79881,128131.53523158,0
+ACP.US,D,20111025,000000,4.83927,4.88122,4.78834,4.86042,62917.033907509,0
+ACP.US,D,20111026,000000,4.86818,4.87839,4.78123,4.78679,75927.238599726,0
+ACP.US,D,20111027,000000,4.85907,4.95203,4.79252,4.90444,49328.622277121,0
+ACP.US,D,20111028,000000,4.93854,5.00808,4.77557,4.83535,105996.1937182,0
+ACP.US,D,20111031,000000,4.83482,4.92332,4.82725,4.83482,66018.724636544,0
+ACP.US,D,20111101,000000,4.83326,4.84201,4.77211,4.83927,52599.27670346,0
+ACP.US,D,20111102,000000,4.93737,4.93737,4.82224,4.85907,66975.454143342,0
+ACP.US,D,20111103,000000,4.92951,4.92951,4.83665,4.90254,35101.659530961,0
+ACP.US,D,20111104,000000,4.8514,4.92568,4.78679,4.78679,70015.703527904,0
+ACP.US,D,20111107,000000,4.82315,4.84849,4.80729,4.83535,43646.39508021,0
+ACP.US,D,20111108,000000,4.85696,4.85696,4.73493,4.76974,134151.68982309,0
+ACP.US,D,20111109,000000,4.73765,4.74622,4.67422,4.67422,55827.141622038,0
+ACP.US,D,20111110,000000,4.74622,4.77046,4.69245,4.72471,48195.248904962,0
+ACP.US,D,20111111,000000,4.79098,4.81422,4.74357,4.81422,117309.08126935,0
+ACP.US,D,20111114,000000,4.80875,4.81239,4.76318,4.7856,28595.460017986,0
+ACP.US,D,20111115,000000,4.74102,4.76974,4.6641,4.75232,83001.77054908,0
+ACP.US,D,20111116,000000,4.71123,4.7559,4.70859,4.71305,48727.374834776,0
+ACP.US,D,20111117,000000,4.73493,4.73493,4.49084,4.51426,265524.25597563,0
+ACP.US,D,20111118,000000,4.58171,4.58171,4.50926,4.52192,71460.672289892,0
+ACP.US,D,20111121,000000,4.52066,4.56211,4.48473,4.50661,123156.98066297,0
+ACP.US,D,20111122,000000,4.53769,4.54716,4.49366,4.52346,129414.12329744,0
+ACP.US,D,20111123,000000,4.52346,4.53514,4.45839,4.45839,93710.119157281,0
+ACP.US,D,20111125,000000,4.45556,4.74102,4.45556,4.45958,131079.62259942,0
+ACP.US,D,20111128,000000,4.48173,4.57469,4.45019,4.45839,125881.24599023,0
+ACP.US,D,20111129,000000,4.50661,4.5408,4.39805,4.43113,160693.25346868,0
+ACP.US,D,20111130,000000,4.5025,4.55564,4.48519,4.49266,210379.55214399,0
+ACP.US,D,20111201,000000,4.52192,4.59046,4.49421,4.56084,130100.9497553,0
+ACP.US,D,20111202,000000,4.62983,4.62983,4.56084,4.62017,80731.732304164,0
+ACP.US,D,20111205,000000,4.67022,4.73765,4.66365,4.68998,156064.30646275,0
+ACP.US,D,20111206,000000,4.74047,4.74047,4.6632,4.71487,68811.014309483,0
+ACP.US,D,20111207,000000,4.71651,4.74213,4.60659,4.71862,121712.01190097,0
+ACP.US,D,20111208,000000,4.6641,4.69737,4.61417,4.63275,286577.79095951,0
+ACP.US,D,20111209,000000,4.68388,4.68388,4.59328,4.61417,503414.17010752,0
+ACP.US,D,20111212,000000,4.63949,4.64405,4.58463,4.59646,150063.9008748,0
+ACP.US,D,20111213,000000,4.6476,4.6476,4.48329,4.53067,550410.21562839,0
+ACP.US,D,20111214,000000,4.5457,4.57624,4.5253,4.53943,217834.80099571,0
+ACP.US,D,20111215,000000,4.59328,4.60659,4.48519,4.55564,140403.34662325,0
+ACP.US,D,20111216,000000,4.50661,4.61735,4.50661,4.57277,155408.20067712,0
+ACP.US,D,20111219,000000,4.61417,4.61417,4.46486,4.51919,206160.94554577,0
+ACP.US,D,20111220,000000,4.57624,4.59328,4.51828,4.53851,204145.45001367,0
+ACP.US,D,20111221,000000,4.53668,4.55509,4.45839,4.52774,232138.56542246,0
+ACP.US,D,20111222,000000,4.58098,4.58098,4.54498,4.55748,216540.1440943,0
+ACP.US,D,20111223,000000,4.56904,4.62063,4.56021,4.56631,475684.37474649,0
+ACP.US,D,20111227,000000,4.59646,4.61417,4.58772,4.59646,125780.30663861,0
+ACP.US,D,20111228,000000,4.63594,4.6417,4.57624,4.59646,150750.72733266,0
+ACP.US,D,20111229,000000,4.63275,4.67796,4.59646,4.61417,225115.60031579,0
+ACP.US,D,20111230,000000,4.65471,4.68096,4.56284,4.64806,347186.38578181,0
+ACP.US,D,20120103,000000,4.70595,4.7289,4.70266,4.72289,93325.013587457,0
+ACP.US,D,20120104,000000,4.76053,4.76053,4.71169,4.74796,89967.682978737,0
+ACP.US,D,20120105,000000,4.78123,4.85379,4.74796,4.81667,126537.35177586,0
+ACP.US,D,20120106,000000,4.81986,4.82825,4.79526,4.80875,92022.676517996,0
+ACP.US,D,20120109,000000,4.82825,4.84849,4.77375,4.83217,172776.35215947,0
+ACP.US,D,20120110,000000,4.83217,4.86426,4.83217,4.84849,113486.55190963,0
+ACP.US,D,20120111,000000,4.87374,4.89562,4.85223,4.88895,97881.54758027,0
+ACP.US,D,20120112,000000,4.91949,4.92924,4.89562,4.92505,77554.337061403,0
+ACP.US,D,20120113,000000,4.93737,4.98247,4.93737,4.97973,59423.654607457,0
+ACP.US,D,20120117,000000,5.02348,5.06651,4.99268,5.06651,211113.55677707,0
+ACP.US,D,20120118,000000,5.06596,5.09156,4.9595,5.06797,181437.38739648,0
+ACP.US,D,20120119,000000,5.06797,5.09704,5.04007,5.0718,93034.264368074,0
+ACP.US,D,20120120,000000,5.08008,5.12091,5.0718,5.09704,129975.87273263,0
+ACP.US,D,20120123,000000,5.09704,5.11672,5.05949,5.0624,107994.13458046,0
+ACP.US,D,20120124,000000,5.0624,5.12748,5.0624,5.12292,99923.375117139,0
+ACP.US,D,20120125,000000,5.14579,5.18873,5.12292,5.18873,126039.23801888,0
+ACP.US,D,20120126,000000,5.2209,5.2209,5.13677,5.15893,148330.37722716,0
+ACP.US,D,20120127,000000,5.17787,5.2271,5.15738,5.2271,84251.44360899,0
+ACP.US,D,20120130,000000,5.24614,5.30921,5.19111,5.30148,159876.96132066,0
+ACP.US,D,20120131,000000,5.34322,5.38742,5.2365,5.38742,207298.7075854,0
+ACP.US,D,20120201,000000,5.41156,5.43828,5.36145,5.4092,152870.453717,0
+ACP.US,D,20120202,000000,5.47811,5.47811,5.35397,5.3569,197271.69960072,0
+ACP.US,D,20120203,000000,5.35652,5.47491,5.35652,5.46416,153334.55530113,0
+ACP.US,D,20120206,000000,5.46416,5.47101,5.41569,5.46636,93645.386312209,0
+ACP.US,D,20120207,000000,5.55158,5.55158,5.4278,5.43573,119449.65382414,0
+ACP.US,D,20120208,000000,5.61737,5.61737,5.44173,5.5184,106094.93873611,0
+ACP.US,D,20120209,000000,5.52141,5.55732,5.51047,5.52141,74468.006668486,0
+ACP.US,D,20120210,000000,5.55631,5.55631,5.38943,5.45176,201465.07136104,0
+ACP.US,D,20120213,000000,5.48969,5.50993,5.42397,5.45852,72108.000740592,0
+ACP.US,D,20120214,000000,5.45852,5.52605,5.43054,5.49661,254544.90715163,0
+ACP.US,D,20120215,000000,5.52897,5.55631,5.36728,5.38943,434471.49577417,0
+ACP.US,D,20120216,000000,5.39224,5.41084,5.32882,5.34175,162925.98804018,0
+ACP.US,D,20120217,000000,5.36145,5.49197,5.25955,5.43573,247574.6060545,0
+ACP.US,D,20120221,000000,5.43054,5.57364,5.43054,5.47101,511625.36692964,0
+ACP.US,D,20120222,000000,5.25955,5.25955,5.03487,5.1077,542971.42427967,0
+ACP.US,D,20120223,000000,5.14689,5.23723,5.12384,5.23723,320077.58686669,0
+ACP.US,D,20120224,000000,5.26618,5.32754,5.23587,5.31925,167969.66412131,0
+ACP.US,D,20120227,000000,5.34175,5.4278,5.30075,5.39224,175779.2978706,0
+ACP.US,D,20120228,000000,5.4278,5.4278,5.28744,5.36391,71834.806191059,0
+ACP.US,D,20120229,000000,5.38232,5.401,5.22427,5.23121,160454.07109198,0
+ACP.US,D,20120301,000000,5.31386,5.37075,5.25281,5.30075,128299.40176201,0
+ACP.US,D,20120302,000000,5.27732,5.29954,5.23949,5.26493,96731.716705127,0
+ACP.US,D,20120305,000000,5.27687,5.28744,5.2209,5.22891,27786.848038043,0
+ACP.US,D,20120306,000000,5.2271,5.2271,5.09895,5.12438,140744.56551844,0
+ACP.US,D,20120307,000000,5.13632,5.18335,5.1334,5.16093,62296.037461582,0
+ACP.US,D,20120308,000000,5.29118,5.29118,5.2137,5.25126,165261.85629701,0
+ACP.US,D,20120309,000000,5.25854,5.43573,5.24677,5.41841,165382.54465224,0
+ACP.US,D,20120312,000000,5.39224,5.43828,5.28944,5.43208,189019.9076046,0
+ACP.US,D,20120313,000000,5.5399,5.56761,5.34377,5.35652,142446.27132698,0
+ACP.US,D,20120314,000000,5.39627,5.39627,5.18837,5.19055,141039.70340529,0
+ACP.US,D,20120315,000000,5.20248,5.26618,5.19675,5.26365,138083.93586938,0
+ACP.US,D,20120316,000000,5.26055,5.33484,5.21607,5.33484,251308.26489812,0
+ACP.US,D,20120319,000000,5.29719,5.33484,5.26618,5.27294,157258.02401251,0
+ACP.US,D,20120320,000000,5.30959,5.30959,5.19375,5.19375,125612.44010816,0
+ACP.US,D,20120321,000000,5.20047,5.30365,5.19675,5.26618,254234.40892866,0
+ACP.US,D,20120322,000000,5.27896,5.27896,5.16057,5.16057,205783.52014401,0
+ACP.US,D,20120323,000000,5.16093,5.20176,5.13861,5.14189,381161.25494181,0
+ACP.US,D,20120326,000000,5.19375,5.20047,5.14461,5.14461,406075.72012573,0
+ACP.US,D,20120327,000000,5.16722,5.16722,5.05995,5.06904,342125.15503083,0
+ACP.US,D,20120328,000000,5.0789,5.0789,5.02348,5.04681,349463.00702792,0
+ACP.US,D,20120329,000000,5.04964,5.07599,5.04681,5.06367,230222.91207514,0
+ACP.US,D,20120330,000000,5.0789,5.081,5.06367,5.07599,305958.14647338,0
+ACP.US,D,20120402,000000,5.05995,5.07599,5.01191,5.03142,923837.54133462,0
+ACP.US,D,20120403,000000,5.0378,5.08729,5.03114,5.0789,497195.42831332,0
+ACP.US,D,20120404,000000,5.08537,5.10424,5.05166,5.06131,403851.76288917,0
+ACP.US,D,20120405,000000,5.06131,5.08245,5.05166,5.07425,209258.24760735,0
+ACP.US,D,20120409,000000,5.04964,5.081,5.0378,5.07234,214216.34467297,0
+ACP.US,D,20120410,000000,5.0789,5.0789,5.03114,5.04007,206855.45217171,0
+ACP.US,D,20120411,000000,5.08956,5.08956,5.04964,5.06651,172584.347958,0
+ACP.US,D,20120412,000000,5.081,5.09493,5.07234,5.09493,197267.31093328,0
+ACP.US,D,20120413,000000,5.10661,5.11964,5.09493,5.11618,122001.66395349,0
+ACP.US,D,20120416,000000,5.11618,5.12438,5.08956,5.11618,94596.62998468,0
+ACP.US,D,20120417,000000,5.12384,5.12384,5.09156,5.11472,167501.1738697,0
+ACP.US,D,20120418,000000,5.11964,5.13103,5.11618,5.13103,95714.643020721,0
+ACP.US,D,20120419,000000,5.1334,5.1334,5.11618,5.13103,78061.228153307,0
+ACP.US,D,20120420,000000,5.13277,5.13824,5.12384,5.12384,192680.05626822,0
+ACP.US,D,20120423,000000,5.13632,5.13632,5.1027,5.12693,173927.28020147,0
+ACP.US,D,20120424,000000,5.12693,5.13632,5.12438,5.13103,162929.27954076,0
+ACP.US,D,20120425,000000,5.14954,5.16804,5.11618,5.16804,146175.54150315,0
+ACP.US,D,20120426,000000,5.17744,5.18873,5.14954,5.18116,194112.95619469,0
+ACP.US,D,20120427,000000,5.20104,5.20104,5.16384,5.18035,236893.68661794,0
+ACP.US,D,20120430,000000,5.20176,5.20721,5.17487,5.20721,126909.2913433,0
+ACP.US,D,20120501,000000,5.21022,5.22993,5.20285,5.21022,278987.59058335,0
+ACP.US,D,20120502,000000,5.21607,5.23949,5.18335,5.23949,225216.53966742,0
+ACP.US,D,20120503,000000,5.2353,5.26128,5.2353,5.25909,251054.81935217,0
+ACP.US,D,20120504,000000,5.2713,5.2713,5.24241,5.26803,107334.73729423,0
+ACP.US,D,20120507,000000,5.2713,5.27732,5.25281,5.2713,83866.338039167,0
+ACP.US,D,20120508,000000,5.27494,5.28124,5.25281,5.28124,99676.512572382,0
+ACP.US,D,20120509,000000,5.28744,5.28744,5.23767,5.27732,91467.510084006,0
+ACP.US,D,20120510,000000,5.29045,5.29045,5.25281,5.28333,86935.113762235,0
+ACP.US,D,20120511,000000,5.32089,5.32089,5.2507,5.26803,64648.363221418,0
+ACP.US,D,20120514,000000,5.2713,5.2713,5.21854,5.22993,105366.41993735,0
+ACP.US,D,20120515,000000,5.24779,5.24779,5.18035,5.19111,86872.575250894,0
+ACP.US,D,20120516,000000,5.21854,5.21854,5.15837,5.17615,87478.211360704,0
+ACP.US,D,20120517,000000,5.15482,5.15482,5.05584,5.05584,102562.0614289,0
+ACP.US,D,20120518,000000,5.07106,5.07425,4.94254,4.99942,181321.08770872,0
+ACP.US,D,20120521,000000,5.047,5.05166,4.99942,5.05166,111563.21839424,0
+ACP.US,D,20120522,000000,5.08245,5.08245,4.99449,5.02851,126299.26656602,0
+ACP.US,D,20120523,000000,5.05584,5.10424,5.02851,5.09404,98870.094926171,0
+ACP.US,D,20120524,000000,5.11199,5.11199,5.05584,5.07425,241547.8684618,0
+ACP.US,D,20120525,000000,5.07234,5.07234,5.04681,5.06797,55705.356099957,0
+ACP.US,D,20120529,000000,5.11827,5.11827,5.0674,5.09404,53221.37031625,0
+ACP.US,D,20120530,000000,5.02851,5.08537,5.01235,5.03279,104628.02663681,0
+ACP.US,D,20120531,000000,5.06596,5.0674,5.0192,5.0192,135672.3630988,0
+ACP.US,D,20120601,000000,5.01545,5.02239,4.95203,4.98975,146724.12493594,0
+ACP.US,D,20120604,000000,4.99449,4.99449,4.92386,4.95913,61071.599239579,0
+ACP.US,D,20120605,000000,4.96088,4.96652,4.94346,4.95359,36398.510766094,0
+ACP.US,D,20120606,000000,4.96088,4.98475,4.94346,4.95359,89574.897240855,0
+ACP.US,D,20120607,000000,4.94684,4.98475,4.94684,4.95629,129340.61311746,0
+ACP.US,D,20120608,000000,4.9276,4.96479,4.91447,4.96259,249570.35258301,0
+ACP.US,D,20120611,000000,4.97235,4.9801,4.91821,4.9276,92266.247562158,0
+ACP.US,D,20120612,000000,4.91111,4.97654,4.91111,4.97654,38652.091508022,0
+ACP.US,D,20120613,000000,4.95504,5.00261,4.95504,4.97654,53031.560448503,0
+ACP.US,D,20120614,000000,4.95913,4.99512,4.95913,4.9801,64627.51705097,0
+ACP.US,D,20120615,000000,5.10597,5.10597,4.96798,4.99313,44731.493110282,0
+ACP.US,D,20120618,000000,4.99313,5.00261,4.97335,4.99313,39304.905793051,0
+ACP.US,D,20120619,000000,4.98301,5.03625,4.98301,5.03305,99841.087602222,0
+ACP.US,D,20120620,000000,5.03935,5.04764,4.99313,5.03625,97076.227100922,0
+ACP.US,D,20120621,000000,5.06596,5.06596,5.01264,5.0192,83149.888075935,0
+ACP.US,D,20120622,000000,5.04518,5.05428,5.02586,5.05428,51537.219177564,0
+ACP.US,D,20120625,000000,5.02412,5.03935,5.01264,5.0192,116623.35197836,0
+ACP.US,D,20120626,000000,5.00553,5.06596,5.00261,5.06596,72957.207894563,0
+ACP.US,D,20120627,000000,5.03935,5.09493,5.03935,5.09493,88287.920507512,0
+ACP.US,D,20120628,000000,5.04764,5.11243,5.04764,5.10597,57949.062340098,0
+ACP.US,D,20120629,000000,5.11618,5.17787,5.11618,5.17787,66296.307853539,0
+ACP.US,D,20120702,000000,5.17187,5.17787,5.13632,5.17787,31421.761863758,0
+ACP.US,D,20120703,000000,5.14954,5.19976,5.14954,5.19265,20725.482091078,0
+ACP.US,D,20120705,000000,5.18718,5.20906,5.18399,5.19265,41380.745502757,0
+ACP.US,D,20120706,000000,5.20222,5.20222,5.14881,5.16868,76055.607123001,0
+ACP.US,D,20120709,000000,5.14881,5.20222,5.14881,5.19913,62337.729802475,0
+ACP.US,D,20120710,000000,5.19913,5.22054,5.18909,5.20906,147742.29578721,0
+ACP.US,D,20120711,000000,5.22054,5.23121,5.21171,5.22828,53666.820063682,0
+ACP.US,D,20120712,000000,5.25909,5.25909,5.18909,5.25281,41517.891360957,0
+ACP.US,D,20120713,000000,5.26128,5.26128,5.19913,5.21425,94878.601869138,0
+ACP.US,D,20120716,000000,5.23767,5.24906,5.21425,5.24906,84728.711195524,0
+ACP.US,D,20120717,000000,5.25909,5.25909,5.2353,5.24906,71788.725182705,0
+ACP.US,D,20120718,000000,5.24906,5.27732,5.2353,5.27732,100272.2741804,0
+ACP.US,D,20120719,000000,5.29518,5.31114,5.2673,5.31114,87090.911457149,0
+ACP.US,D,20120720,000000,5.32436,5.33036,5.29518,5.30429,88267.074337066,0
+ACP.US,D,20120723,000000,5.29954,5.30429,5.24906,5.28443,93554.321462366,0
+ACP.US,D,20120724,000000,5.32436,5.32436,5.26128,5.28443,79103.536675624,0
+ACP.US,D,20120725,000000,5.29518,5.30148,5.26128,5.29954,64283.006655173,0
+ACP.US,D,20120726,000000,5.28744,5.32089,5.28443,5.32089,104724.57732098,0
+ACP.US,D,20120727,000000,5.33036,5.33036,5.30767,5.31862,67095.045331692,0
+ACP.US,D,20120730,000000,5.33821,5.33821,5.30148,5.32436,58220.062555899,0
+ACP.US,D,20120731,000000,5.33437,5.33437,5.30767,5.33437,71195.157908418,0
+ACP.US,D,20120801,000000,5.32436,5.35225,5.30959,5.31561,126270.74022751,0
+ACP.US,D,20120802,000000,5.33437,5.33437,5.29954,5.32754,71245.627584236,0
+ACP.US,D,20120803,000000,5.34377,5.35225,5.33036,5.34038,31019.101624083,0
+ACP.US,D,20120806,000000,5.35652,5.35917,5.32754,5.35225,57071.328847621,0
+ACP.US,D,20120807,000000,5.35917,5.35917,5.33036,5.34038,148454.35708298,0
+ACP.US,D,20120808,000000,5.36089,5.36089,5.30959,5.31561,151533.00730783,0
+ACP.US,D,20120809,000000,5.33821,5.33821,5.30959,5.31862,174231.19542325,0
+ACP.US,D,20120810,000000,5.33437,5.33437,5.28744,5.30148,152333.93911971,0
+ACP.US,D,20120813,000000,5.32754,5.33091,5.29518,5.32089,71833.709024194,0
+ACP.US,D,20120814,000000,5.3487,5.3598,5.32089,5.3598,78312.479365528,0
+ACP.US,D,20120815,000000,5.3598,5.36145,5.3487,5.36145,93987.702374275,0
+ACP.US,D,20120816,000000,5.31862,5.36145,5.28013,5.30148,483045.26724775,0
+ACP.US,D,20120817,000000,5.34102,5.34102,5.30767,5.33484,87661.438227259,0
+ACP.US,D,20120820,000000,5.36472,5.36472,5.30767,5.35315,82182.186900479,0
+ACP.US,D,20120821,000000,5.36773,5.37138,5.31862,5.36472,76272.846162389,0
+ACP.US,D,20120822,000000,5.37138,5.37138,5.3487,5.36992,81958.364859899,0
+ACP.US,D,20120823,000000,5.37138,5.37785,5.3598,5.37138,183229.06088799,0
+ACP.US,D,20120824,000000,5.37785,5.39481,5.3487,5.39052,137732.84247239,0
+ACP.US,D,20120827,000000,5.37985,5.43573,5.37138,5.41467,195226.58056326,0
+ACP.US,D,20120828,000000,5.4278,5.43208,5.37492,5.4278,154312.13097838,0
+ACP.US,D,20120829,000000,5.43828,5.43828,5.4031,5.41084,116973.34820847,0
+ACP.US,D,20120830,000000,5.41267,5.42369,5.36145,5.41467,78282.855860157,0
+ACP.US,D,20120831,000000,5.43054,5.43828,5.41467,5.43828,93131.912219112,0
+ACP.US,D,20120904,000000,5.45286,5.46927,5.44173,5.4668,93869.208352792,0
+ACP.US,D,20120905,000000,5.49826,5.49826,5.44576,5.47756,67260.717528397,0
+ACP.US,D,20120906,000000,5.50626,5.5461,5.49661,5.50626,102757.35713098,0
+ACP.US,D,20120907,000000,5.55496,5.55496,5.51401,5.52732,64797.577915136,0
+ACP.US,D,20120910,000000,5.5493,5.55496,5.51694,5.5184,95742.072192361,0
+ACP.US,D,20120911,000000,5.55294,5.58083,5.55294,5.58083,121526.59070069,0
+ACP.US,D,20120912,000000,5.6222,5.6243,5.56842,5.57134,205132.90019272,0
+ACP.US,D,20120913,000000,5.56842,5.60681,5.56588,5.56842,219437.76178634,0
+ACP.US,D,20120914,000000,5.61801,5.61801,5.5779,5.58083,173796.71734448,0
+ACP.US,D,20120917,000000,5.60982,5.61274,5.55732,5.59149,196522.33463154,0
+ACP.US,D,20120918,000000,5.61801,5.61801,5.5779,5.61565,112914.92797266,0
+ACP.US,D,20120919,000000,5.61801,5.63679,5.56315,5.62958,304569.13322153,0
+ACP.US,D,20120920,000000,5.64335,5.66495,5.6222,5.63935,286673.24447682,0
+ACP.US,D,20120921,000000,5.65667,5.66167,5.62511,5.65365,121551.8255386,0
+ACP.US,D,20120924,000000,5.66495,5.66495,5.61974,5.65365,134204.35383264,0
+ACP.US,D,20120925,000000,5.66943,5.66943,5.63278,5.65958,165915.76774891,0
+ACP.US,D,20120926,000000,5.6891,5.6891,5.59149,5.60982,155340.17633145,0
+ACP.US,D,20120927,000000,5.65667,5.65958,5.6222,5.65667,118100.13857944,0
+ACP.US,D,20120928,000000,5.66943,5.66943,5.60982,5.64709,126530.76877467,0
+ACP.US,D,20121001,000000,5.66167,5.68756,5.64335,5.66167,125030.9416694,0
+ACP.US,D,20121002,000000,5.68756,5.70432,5.66495,5.70432,87682.284397704,0
+ACP.US,D,20121003,000000,5.70771,5.73076,5.68756,5.70943,159426.02573893,0
+ACP.US,D,20121004,000000,5.76111,5.76849,5.71982,5.75146,62497.916164851,0
+ACP.US,D,20121005,000000,5.79101,5.79101,5.70159,5.74042,141016.66290112,0
+ACP.US,D,20121008,000000,5.75146,5.77397,5.6891,5.76849,157406.14153936,0
+ACP.US,D,20121009,000000,5.80514,5.83904,5.7447,5.80514,311411.06579538,0
+ACP.US,D,20121010,000000,5.82891,5.82891,5.69468,5.71271,312208.70610666,0
+ACP.US,D,20121011,000000,5.82346,5.82346,5.70159,5.75146,289970.23090792,0
+ACP.US,D,20121012,000000,5.79174,5.80578,5.72328,5.73441,148875.66915937,0
+ACP.US,D,20121015,000000,5.78854,5.79174,5.74799,5.79174,174953.13122081,0
+ACP.US,D,20121016,000000,5.85352,5.85352,5.8004,5.85352,232479.78431766,0
+ACP.US,D,20121017,000000,5.86091,5.88297,5.83595,5.8435,128653.78665959,0
+ACP.US,D,20121018,000000,5.88653,5.88653,5.81251,5.83977,69546.116109429,0
+ACP.US,D,20121019,000000,5.85709,5.88179,5.74042,5.78024,177471.12917735,0
+ACP.US,D,20121022,000000,5.82346,5.88179,5.78571,5.86091,161925.37185874,0
+ACP.US,D,20121023,000000,5.85653,5.91761,5.81251,5.86401,219230.39724873,0
+ACP.US,D,20121024,000000,5.9321,5.9321,5.85653,5.87149,112564.9317425,0
+ACP.US,D,20121025,000000,5.89656,5.91761,5.7427,5.85709,98172.296799652,0
+ACP.US,D,20121026,000000,5.84979,5.92846,5.8435,5.90704,228618.85411763,0
+ACP.US,D,20121031,000000,5.92846,6.0052,5.8435,5.86091,250723.47495876,0
+ACP.US,D,20121101,000000,5.925,5.95242,5.86401,5.89337,169553.97307522,0
+ACP.US,D,20121102,000000,5.93519,5.95242,5.88179,5.89656,157998.6116468,0
+ACP.US,D,20121105,000000,5.91761,5.91761,5.87367,5.90704,201939.04744697,0
+ACP.US,D,20121106,000000,5.95552,5.95552,5.88653,5.90704,81714.793815737,0
+ACP.US,D,20121107,000000,5.90467,5.9321,5.82346,5.9321,153481.57566112,0
+ACP.US,D,20121108,000000,5.89656,5.94449,5.78024,5.87741,164185.53560187,0
+ACP.US,D,20121109,000000,5.88297,5.88653,5.7745,5.88297,107506.99249213,0
+ACP.US,D,20121112,000000,5.92846,5.92846,5.83977,5.87367,83920.099215582,0
+ACP.US,D,20121113,000000,5.88653,5.91478,5.83904,5.89337,384764.35092841,0
+ACP.US,D,20121114,000000,5.89974,5.89974,5.55732,5.72183,164559.66950304,0
+ACP.US,D,20121115,000000,5.45369,5.6707,5.4503,5.61974,343744.57332444,0
+ACP.US,D,20121116,000000,5.65182,5.77397,5.62695,5.69649,232829.78054777,0
+ACP.US,D,20121119,000000,5.70943,5.79721,5.68756,5.78799,199809.44656086,0
+ACP.US,D,20121120,000000,5.8332,5.8332,5.68756,5.79375,245870.70591224,0
+ACP.US,D,20121121,000000,5.8332,5.99189,5.7828,5.79375,266443.68180899,0
+ACP.US,D,20121123,000000,5.84979,5.84979,5.76065,5.77113,66773.575440073,0
+ACP.US,D,20121126,000000,5.73987,5.84979,5.67881,5.68756,282263.730844,0
+ACP.US,D,20121127,000000,5.73987,5.80514,5.72656,5.79375,226533.13990614,0
+ACP.US,D,20121128,000000,5.83904,5.83904,5.76849,5.82701,246428.06667996,0
+ACP.US,D,20121129,000000,5.87367,5.88179,5.83547,5.88179,249471.60756511,0
+ACP.US,D,20121130,000000,5.89337,5.89337,5.83904,5.88653,152420.61530209,0
+ACP.US,D,20121203,000000,5.94505,5.94505,5.84979,5.9258,62209.361279201,0
+ACP.US,D,20121204,000000,5.93519,5.93519,5.91478,5.9258,160407.99008364,0
+ACP.US,D,20121205,000000,5.9415,5.9415,5.83904,5.89974,126845.6556651,0
+ACP.US,D,20121206,000000,5.91761,5.93519,5.84652,5.89337,76151.060640307,0
+ACP.US,D,20121207,000000,5.9258,5.9258,5.88653,5.91478,58566.767285427,0
+ACP.US,D,20121210,000000,5.91478,5.93811,5.91095,5.93519,50762.619370455,0
+ACP.US,D,20121211,000000,5.96246,5.96246,5.90704,5.93811,101000.79297915,0
+ACP.US,D,20121212,000000,5.95242,5.97812,5.91478,5.97812,80675.776794019,0
+ACP.US,D,20121213,000000,5.97356,5.98888,5.91761,5.95826,88872.710446873,0
+ACP.US,D,20121214,000000,5.96246,5.97356,5.88297,5.95826,117124.75723592,0
+ACP.US,D,20121217,000000,5.95242,5.97503,5.87668,5.92353,66592.542907249,0
+ACP.US,D,20121218,000000,5.93811,5.99189,5.88653,5.95242,113023.54749234,0
+ACP.US,D,20121219,000000,5.95826,5.97812,5.88653,5.96427,92215.777886339,0
+ACP.US,D,20121220,000000,5.95826,5.97503,5.91013,5.97503,61755.134196846,0
+ACP.US,D,20121221,000000,5.93519,5.95826,5.82891,5.94568,153184.24344055,0
+ACP.US,D,20121224,000000,5.97503,5.99189,5.96246,5.99189,66036.279306394,0
+ACP.US,D,20121226,000000,6.01412,6.01412,5.9415,5.97503,97703.806548043,0
+ACP.US,D,20121227,000000,5.99189,6.00345,5.88251,5.89337,130674.76802602,0
+ACP.US,D,20121228,000000,5.93767,5.98169,5.89337,5.95826,121679.09689501,0
+ACP.US,D,20121231,000000,5.96901,5.98588,5.92288,5.96373,89048.257145369,0
+ACP.US,D,20130102,000000,5.97503,6.05022,5.96901,6.03992,102066.14200565,0
+ACP.US,D,20130103,000000,6.05022,6.09861,6.00638,6.07374,88272.560171394,0
+ACP.US,D,20130104,000000,6.08702,6.11348,6.03992,6.07984,61334.919287322,0
+ACP.US,D,20130107,000000,6.13598,6.13598,6.01475,6.03818,94593.338484083,0
+ACP.US,D,20130108,000000,6.05769,6.09488,6.0431,6.09488,48919.379036255,0
+ACP.US,D,20130109,000000,6.09488,6.13243,6.08702,6.13243,93976.73070562,0
+ACP.US,D,20130110,000000,6.1388,6.22996,6.09105,6.19851,123579.38990623,0
+ACP.US,D,20130111,000000,6.20234,6.22996,6.14254,6.21218,103170.98903929,0
+ACP.US,D,20130114,000000,6.23443,6.29084,6.17134,6.27352,184197.85923031,0
+ACP.US,D,20130115,000000,6.26833,6.27253,6.18958,6.22996,162185.4004059,0
+ACP.US,D,20130116,000000,6.23715,6.27352,6.19349,6.24354,131842.153571,0
+ACP.US,D,20130117,000000,6.26833,6.26833,6.15413,6.24946,200094.70994591,0
+ACP.US,D,20130118,000000,6.24753,6.26441,6.20234,6.21782,180389.59303983,0
+ACP.US,D,20130122,000000,6.23443,6.27352,6.19349,6.22203,128217.1142471,0
+ACP.US,D,20130123,000000,6.24946,6.26194,6.18191,6.22996,215050.19149082,0
+ACP.US,D,20130124,000000,6.25721,6.27635,6.14956,6.18511,174826.95703126,0
+ACP.US,D,20130125,000000,6.20562,6.25392,6.20562,6.23443,165520.78767731,0
+ACP.US,D,20130128,000000,6.23715,6.27253,6.22585,6.24034,232435.89764303,0
+ACP.US,D,20130129,000000,6.24354,6.25392,6.22394,6.25392,129863.96171235,0
+ACP.US,D,20130130,000000,6.25392,6.27635,6.24034,6.27635,130964.42007853,0
+ACP.US,D,20130131,000000,6.26441,6.29349,6.22203,6.26194,155856.94192514,0
+ACP.US,D,20130201,000000,6.26194,6.30851,6.1677,6.24753,157586.07690532,0
+ACP.US,D,20130204,000000,6.22203,6.26194,6.17134,6.21782,82096.607884964,0
+ACP.US,D,20130205,000000,6.24946,6.28828,6.21409,6.28344,137434.41308494,0
+ACP.US,D,20130206,000000,6.28828,6.33185,6.23443,6.30515,115982.60652885,0
+ACP.US,D,20130207,000000,6.30205,6.30515,6.25721,6.30205,87099.688792075,0
+ACP.US,D,20130208,000000,6.30515,6.30515,6.22203,6.26194,151622.97499082,0
+ACP.US,D,20130211,000000,6.25721,6.29349,6.13243,6.17134,192353.10054228,0
+ACP.US,D,20130212,000000,6.21218,6.29941,6.18958,6.29084,212962.2829456,0
+ACP.US,D,20130213,000000,6.31599,6.31936,6.2798,6.30597,147385.71655588,0
+ACP.US,D,20130214,000000,6.31936,6.39201,6.30597,6.3284,293289.16067636,0
+ACP.US,D,20130215,000000,6.354,6.39201,6.31599,6.36256,146645.12892161,0
+ACP.US,D,20130219,000000,6.38271,6.44524,6.37624,6.42564,270547.08588631,0
+ACP.US,D,20130220,000000,6.44314,6.48352,6.41215,6.45617,357251.79460677,0
+ACP.US,D,20130221,000000,6.45617,6.45617,6.32975,6.41077,570758.2723177,0
+ACP.US,D,20130222,000000,6.43503,6.46701,6.2798,6.32411,197209.16108939,0
+ACP.US,D,20130225,000000,6.29541,6.3735,6.21409,6.21409,197194.89792014,0
+ACP.US,D,20130226,000000,6.26441,6.31199,6.1483,6.21747,243219.95076496,0
+ACP.US,D,20130227,000000,6.24034,6.27253,6.21747,6.26441,205569.57260522,0
+ACP.US,D,20130228,000000,6.24753,6.31599,6.20562,6.22147,125583.91376966,0
+ACP.US,D,20130301,000000,6.26441,6.31199,6.19797,6.29084,132670.51455454,0
+ACP.US,D,20130304,000000,6.30597,6.32975,6.2798,6.3284,123860.26462381,0
+ACP.US,D,20130305,000000,6.34352,6.36256,6.28828,6.31936,97330.769813742,0
+ACP.US,D,20130306,000000,6.35263,6.35263,6.31199,6.34352,91536.631596537,0
+ACP.US,D,20130307,000000,6.36256,6.4054,6.354,6.39537,123508.07405996,0
+ACP.US,D,20130308,000000,6.41569,6.46109,6.38754,6.46109,105468.45645585,0
+ACP.US,D,20130311,000000,6.51059,6.5547,6.46373,6.5547,230390.77860555,0
+ACP.US,D,20130312,000000,6.58068,6.58068,6.38754,6.41215,176065.65842254,0
+ACP.US,D,20130313,000000,6.46456,6.46456,6.25256,6.31936,468696.51897952,0
+ACP.US,D,20130314,000000,6.36256,6.37268,6.30205,6.31599,251526.60110437,0
+ACP.US,D,20130315,000000,6.354,6.354,6.2901,6.31936,209627.99284105,0
+ACP.US,D,20130318,000000,6.33185,6.41215,6.31936,6.39537,154245.20379959,0
+ACP.US,D,20130319,000000,6.43503,6.48744,6.32912,6.4054,209631.28434165,0
+ACP.US,D,20130320,000000,6.41569,6.44396,6.34352,6.43293,246270.07465131,0
+ACP.US,D,20130321,000000,6.42044,6.49628,6.42044,6.46456,163748.86318936,0
+ACP.US,D,20130322,000000,6.50221,6.54723,6.39201,6.4569,231695.31000876,0
+ACP.US,D,20130325,000000,6.50666,6.53958,6.40212,6.42044,196162.4638996,0
+ACP.US,D,20130326,000000,6.48744,6.54723,6.46456,6.54312,178544.15837191,0
+ACP.US,D,20130327,000000,6.54986,6.5815,6.49966,6.55605,240822.64116363,0
+ACP.US,D,20130328,000000,6.54986,6.54986,6.46456,6.54986,132729.76156527,0
+ACP.US,D,20130401,000000,6.5815,6.60957,6.51258,6.57794,188894.83058191,0
+ACP.US,D,20130402,000000,6.5815,6.5815,6.55205,6.57594,147658.91110542,0
+ACP.US,D,20130403,000000,6.56984,6.56984,6.49228,6.52854,278004.52907177,0
+ACP.US,D,20130404,000000,6.54312,6.57794,6.34352,6.57794,462990.15411157,0
+ACP.US,D,20130405,000000,6.51258,6.54312,6.39865,6.44524,156149.88547826,0
+ACP.US,D,20130408,000000,6.46109,6.53219,6.44094,6.52099,92908.09017853,0
+ACP.US,D,20130409,000000,6.55605,6.57256,6.50666,6.53601,87749.211576505,0
+ACP.US,D,20130410,000000,6.32757,6.58597,6.32757,6.5846,81621.534632161,0
+ACP.US,D,20130411,000000,6.56984,6.63864,6.53893,6.60192,147226.62736036,0
+ACP.US,D,20130412,000000,6.63381,6.64759,6.55552,6.58597,54395.338862437,0
+ACP.US,D,20130415,000000,6.60192,6.62744,6.50603,6.55552,438092.14643063,0
+ACP.US,D,20130416,000000,6.59362,6.59362,6.53538,6.55552,192138.05583662,0
+ACP.US,D,20130417,000000,6.55205,6.62005,6.53893,6.60446,538665.04433221,0
+ACP.US,D,20130418,000000,6.34607,6.35072,6.22147,6.22147,492509.42863038,0
+ACP.US,D,20130419,000000,6.22905,6.22905,6.13033,6.15659,230510.36979391,0
+ACP.US,D,20130422,000000,6.1883,6.20125,6.12122,6.18055,218441.53427238,0
+ACP.US,D,20130423,000000,6.23715,6.25392,6.16962,6.22531,307127.72635209,0
+ACP.US,D,20130424,000000,6.21747,6.25392,6.20773,6.22531,251550.73877542,0
+ACP.US,D,20130425,000000,6.20125,6.28491,6.18055,6.26441,217563.80077989,0
+ACP.US,D,20130426,000000,6.28043,6.28043,6.24034,6.24753,159619.12710726,0
+ACP.US,D,20130429,000000,6.28828,6.28828,6.20481,6.25392,194400.41391348,0
+ACP.US,D,20130430,000000,6.25392,6.25392,6.176,6.21747,349622.09622343,0
+ACP.US,D,20130501,000000,6.22905,6.24946,6.20481,6.24946,250757.48713158,0
+ACP.US,D,20130502,000000,6.25392,6.3137,6.23377,6.3137,294274.41652166,0
+ACP.US,D,20130503,000000,6.3137,6.33978,6.27698,6.317,124538.31374675,0
+ACP.US,D,20130506,000000,6.3284,6.34607,6.28491,6.34299,135716.24977342,0
+ACP.US,D,20130507,000000,6.33432,6.34299,6.29129,6.32047,132942.61193721,0
+ACP.US,D,20130508,000000,6.35072,6.35072,6.30387,6.32047,206190.56905115,0
+ACP.US,D,20130509,000000,6.33085,6.33085,6.22531,6.23377,209268.12210913,0
+ACP.US,D,20130510,000000,6.22531,6.26194,6.18055,6.24946,389204.58523348,0
+ACP.US,D,20130513,000000,6.24753,6.24946,6.176,6.18785,340021.88614948,0
+ACP.US,D,20130514,000000,6.15849,6.24753,6.15849,6.22531,522978.8496548,0
+ACP.US,D,20130515,000000,6.23715,6.3284,6.20773,6.20773,820519.53193533,0
+ACP.US,D,20130516,000000,6.21082,6.24034,6.15659,6.15659,457902.5913558,0
+ACP.US,D,20130517,000000,6.19478,6.19478,6.15659,6.176,249207.1903505,0
+ACP.US,D,20130520,000000,6.19478,6.20481,6.15076,6.15849,294151.53383271,0
+ACP.US,D,20130521,000000,6.1388,6.19723,6.09861,6.18785,674757.62234054,0
+ACP.US,D,20130522,000000,6.15659,6.19723,6.14692,6.16177,440381.93367912,0
+ACP.US,D,20130523,000000,6.13316,6.15849,5.97356,6.1388,552798.74789479,0
+ACP.US,D,20130524,000000,6.13316,6.13316,6.03882,6.12122,426106.69559088,0
+ACP.US,D,20130528,000000,6.09407,6.11657,6.00345,6.03546,1017050.6439018,0
+ACP.US,D,20130529,000000,6.03882,6.03882,5.89337,5.95196,451547.80087028,0
+ACP.US,D,20130530,000000,5.94759,6.00702,5.93929,5.95826,219142.6238995,0
+ACP.US,D,20130531,000000,5.94312,5.96427,5.8744,5.8744,313130.32627377,0
+ACP.US,D,20130603,000000,5.91141,5.92707,5.79958,5.88297,240178.60421354,0
+ACP.US,D,20130604,000000,5.86647,5.92353,5.81251,5.86647,498254.19433863,0
+ACP.US,D,20130605,000000,5.8332,5.87668,5.83057,5.87284,279355.1414833,0
+ACP.US,D,20130606,000000,5.86264,5.87284,5.82046,5.87284,175187.92493006,0
+ACP.US,D,20130607,000000,5.89656,5.89656,5.72656,5.7663,538100.00339643,0
+ACP.US,D,20130610,000000,5.80514,5.82046,5.69039,5.71499,430729.05959564,0
+ACP.US,D,20130611,000000,5.70878,5.75446,5.66833,5.70305,295460.45390337,0
+ACP.US,D,20130612,000000,5.74799,5.74799,5.67334,5.71053,144495.77903192,0
+ACP.US,D,20130613,000000,5.74042,5.79101,5.67881,5.78755,277522.87281778,0
+ACP.US,D,20130614,000000,5.81653,5.81653,5.69575,5.75209,130130.57326069,0
+ACP.US,D,20130617,000000,5.79721,5.80578,5.75209,5.79101,150613.58147446,0
+ACP.US,D,20130618,000000,5.79375,5.81653,5.7427,5.81653,255695.83519363,0
+ACP.US,D,20130619,000000,5.84104,5.86018,5.78755,5.8004,197465.89813594,0
+ACP.US,D,20130620,000000,5.77233,5.77233,5.68082,5.70568,430925.45246459,0
+ACP.US,D,20130621,000000,5.77789,5.77789,5.72994,5.7447,178630.83455429,0
+ACP.US,D,20130624,000000,5.74042,5.74042,5.59405,5.64044,251235.851885,0
+ACP.US,D,20130625,000000,5.71053,5.71053,5.50518,5.55158,343954.13219576,0
+ACP.US,D,20130626,000000,5.59041,5.62511,5.56041,5.61218,270494.42187677,0
+ACP.US,D,20130627,000000,5.65493,5.74799,5.65493,5.74042,264126.46538885,0
+ACP.US,D,20130628,000000,5.75875,5.80868,5.73376,5.80868,132694.65222558,0
+ACP.US,D,20130701,000000,5.85581,5.90912,5.82837,5.89282,154593.00569597,0
+ACP.US,D,20130702,000000,5.91296,5.91296,5.80578,5.83375,123772.49127456,0
+ACP.US,D,20130703,000000,5.85243,5.86018,5.70568,5.73376,101768.80978507,0
+ACP.US,D,20130705,000000,5.73376,5.73723,5.55732,5.56315,240643.80296455,0
+ACP.US,D,20130708,000000,5.6058,5.69575,5.5493,5.56315,128916.00954047,0
+ACP.US,D,20130709,000000,5.61801,5.66833,5.6058,5.66833,131929.92692025,0
+ACP.US,D,20130710,000000,5.68082,5.78571,5.66833,5.7447,219928.19537525,0
+ACP.US,D,20130711,000000,5.83201,5.84979,5.77825,5.78799,282274.70251266,0
+ACP.US,D,20130712,000000,5.81653,5.86875,5.73376,5.8004,242107.42356323,0
+ACP.US,D,20130715,000000,5.82891,5.84606,5.78799,5.84606,146944.65547592,0
+ACP.US,D,20130716,000000,5.85352,5.85352,5.77233,5.8251,111808.98377212,0
+ACP.US,D,20130717,000000,5.84606,5.88551,5.82891,5.88551,236210.15166067,0
+ACP.US,D,20130718,000000,5.90404,5.91478,5.87495,5.90404,149868.60517272,0
+ACP.US,D,20130719,000000,5.90404,5.91833,5.8653,5.90404,142279.50196341,0
+ACP.US,D,20130722,000000,5.91013,5.93456,5.90404,5.91478,87186.364974456,0
+ACP.US,D,20130723,000000,5.94759,5.95196,5.89929,5.91013,141478.57015153,0
+ACP.US,D,20130724,000000,5.92707,5.96181,5.83439,5.89517,199080.9277621,0
+ACP.US,D,20130725,000000,5.89929,5.90704,5.87149,5.90704,222753.40005415,0
+ACP.US,D,20130726,000000,5.92016,5.94759,5.87149,5.94759,254782.99236146,0
+ACP.US,D,20130729,000000,5.93456,5.97812,5.89337,5.97812,103016.28851125,0
+ACP.US,D,20130730,000000,5.96819,6.00427,5.93656,6.00427,163658.89550638,0
+ACP.US,D,20130731,000000,5.98251,6.01148,5.95196,6.0084,166598.20553931,0
+ACP.US,D,20130801,000000,6.02917,6.0525,5.93456,5.95196,163768.61219294,0
+ACP.US,D,20130802,000000,6.0084,6.04193,5.93656,5.99189,140746.75985217,0
+ACP.US,D,20130805,000000,5.99836,6.02296,5.89337,5.90704,70921.963358885,0
+ACP.US,D,20130806,000000,5.93026,6.01148,5.85653,5.98251,63767.338228345,0
+ACP.US,D,20130807,000000,5.97503,5.97503,5.91478,5.96309,104786.01866546,0
+ACP.US,D,20130808,000000,5.90704,5.92016,5.8251,5.86091,203113.01599316,0
+ACP.US,D,20130809,000000,5.88251,5.94759,5.8579,5.94759,174832.4428656,0
+ACP.US,D,20130812,000000,5.96309,5.99189,5.91478,5.99189,110597.71155251,0
+ACP.US,D,20130813,000000,5.99836,6.02014,5.91706,5.92972,104047.62536492,0
+ACP.US,D,20130814,000000,5.94687,5.97812,5.91706,5.92972,98132.79879249,0
+ACP.US,D,20130815,000000,5.92972,5.93583,5.82046,5.83785,108345.22797745,0
+ACP.US,D,20130816,000000,5.86748,5.99581,5.86018,5.87149,155421.3666795,0
+ACP.US,D,20130819,000000,5.92972,5.97356,5.76912,5.79,221273.32195247,0
+ACP.US,D,20130820,000000,5.79,5.87797,5.77169,5.84779,89589.160410107,0
+ACP.US,D,20130821,000000,5.86748,5.89282,5.81533,5.85581,99052.22462586,0
+ACP.US,D,20130822,000000,5.86018,5.92972,5.84104,5.92972,124202.58068587,0
+ACP.US,D,20130823,000000,5.94687,5.94687,5.83785,5.85243,130340.13213202,0
+ACP.US,D,20130826,000000,5.88443,5.92353,5.85243,5.89282,92122.518702764,0
+ACP.US,D,20130827,000000,5.87367,5.89772,5.78372,5.89772,170144.2488489,0
+ACP.US,D,20130828,000000,5.91415,5.92972,5.89463,5.92353,103041.52334916,0
+ACP.US,D,20130829,000000,5.93583,5.93929,5.89282,5.92016,137344.44540196,0
+ACP.US,D,20130830,000000,5.91706,5.92972,5.88443,5.92972,70905.505855901,0
+ACP.US,D,20130903,000000,5.93026,5.93026,5.84551,5.88497,130409.25364456,0
+ACP.US,D,20130904,000000,5.85653,5.91141,5.84779,5.91141,95633.452672665,0
+ACP.US,D,20130905,000000,5.93156,5.93156,5.83119,5.84551,119480.37449637,0
+ACP.US,D,20130906,000000,5.83785,5.83785,5.71918,5.78718,222309.0474736,0
+ACP.US,D,20130909,000000,5.81533,5.82784,5.75364,5.80514,135327.852703,0
+ACP.US,D,20130910,000000,5.83785,5.86474,5.78071,5.84551,97139.862779127,0
+ACP.US,D,20130911,000000,5.85709,5.91013,5.82046,5.84104,89209.540674612,0
+ACP.US,D,20130912,000000,5.99189,5.99189,5.77169,5.8332,56340.615715135,0
+ACP.US,D,20130913,000000,5.88179,5.90404,5.76065,5.79311,130178.84860277,0
+ACP.US,D,20130916,000000,5.82784,5.8744,5.79,5.84551,95620.28667028,0
+ACP.US,D,20130917,000000,5.84779,5.84779,5.77523,5.83119,88990.107301492,0
+ACP.US,D,20130918,000000,5.83785,5.83785,5.71554,5.83785,319982.1333494,0
+ACP.US,D,20130919,000000,5.84104,5.84551,5.80139,5.81189,138534.87145113,0
+ACP.US,D,20130920,000000,5.78918,5.81189,5.78636,5.80795,134880.20862184,0
+ACP.US,D,20130923,000000,5.83119,5.84551,5.77523,5.82046,113671.97310991,0
+ACP.US,D,20130924,000000,5.79675,5.85581,5.79,5.84551,181028.1441556,0
+ACP.US,D,20130925,000000,5.85709,5.85709,5.78718,5.81533,221143.85626232,0
+ACP.US,D,20130926,000000,5.8332,5.87149,5.79,5.87149,284764.17413069,0
+ACP.US,D,20130927,000000,5.84104,5.84104,5.7828,5.84104,122494.29187615,0
+ACP.US,D,20130930,000000,5.82046,5.84779,5.81189,5.84779,115266.15656561,0
+ACP.US,D,20131001,000000,5.86748,5.8744,5.83119,5.86474,88013.628791114,0
+ACP.US,D,20131002,000000,5.8332,5.90704,5.80514,5.90704,119075.51992296,0
+ACP.US,D,20131003,000000,5.90467,5.91141,5.81189,5.90467,180705.57709712,0
+ACP.US,D,20131004,000000,5.87149,5.88551,5.79621,5.81489,301207.41394536,0
+ACP.US,D,20131007,000000,5.79811,5.82346,5.77113,5.78636,222413.27832582,0
+ACP.US,D,20131008,000000,5.77113,5.80795,5.75237,5.75574,144548.44304146,0
+ACP.US,D,20131009,000000,5.7427,5.83119,5.7427,5.83119,108382.53165086,0
+ACP.US,D,20131010,000000,5.84104,5.86474,5.80514,5.86474,105308.27009348,0
+ACP.US,D,20131011,000000,5.86091,5.89337,5.86091,5.89337,51293.648133402,0
+ACP.US,D,20131014,000000,5.88251,5.88251,5.83785,5.85243,37367.309108413,0
+ACP.US,D,20131015,000000,5.82046,5.85243,5.80095,5.83785,70339.367753254,0
+ACP.US,D,20131016,000000,5.82784,5.86821,5.80795,5.86821,80519.979099104,0
+ACP.US,D,20131017,000000,5.83785,5.93519,5.83785,5.92179,123193.18716952,0
+ACP.US,D,20131018,000000,5.89517,5.94449,5.88551,5.90467,130262.23328455,0
+ACP.US,D,20131021,000000,5.89517,5.93156,5.89071,5.91542,111167.14115576,0
+ACP.US,D,20131022,000000,5.92389,5.94449,5.90467,5.94012,169247.86351972,0
+ACP.US,D,20131023,000000,5.87943,5.94449,5.87943,5.92707,363255.49169531,0
+ACP.US,D,20131024,000000,5.95625,5.98013,5.92179,5.96246,177210.00346333,0
+ACP.US,D,20131025,000000,5.93767,5.97421,5.93519,5.95944,143093.5997777,0
+ACP.US,D,20131028,000000,5.94012,5.9765,5.93767,5.95625,151334.42010516,0
+ACP.US,D,20131029,000000,5.9765,5.98523,5.94841,5.9765,118099.04141258,0
+ACP.US,D,20131030,000000,5.95242,5.99763,5.95242,5.96618,108168.58411208,0
+ACP.US,D,20131031,000000,5.99189,5.99763,5.96246,5.99763,88330.710015271,0
+ACP.US,D,20131101,000000,5.99999,6.02488,5.94012,5.94841,113529.34141738,0
+ACP.US,D,20131104,000000,5.99454,5.99454,5.94449,5.95944,143684.97271824,0
+ACP.US,D,20131105,000000,5.92707,5.95625,5.92707,5.93767,256313.54013895,0
+ACP.US,D,20131106,000000,5.93156,5.99189,5.93156,5.94012,130265.52478515,0
+ACP.US,D,20131107,000000,5.98013,5.98013,5.92179,5.93156,121416.87401412,0
+ACP.US,D,20131108,000000,5.90784,5.92707,5.89071,5.91141,155827.31841976,0
+ACP.US,D,20131111,000000,5.87943,5.89974,5.86091,5.89337,189609.08621142,0
+ACP.US,D,20131112,000000,5.86091,5.90784,5.86091,5.90784,152166.07258928,0
+ACP.US,D,20131113,000000,5.92707,5.93156,5.87943,5.92179,78285.050193889,0
+ACP.US,D,20131114,000000,5.96618,5.96618,5.91833,5.94505,92034.745353518,0
+ACP.US,D,20131115,000000,5.91833,5.92781,5.89517,5.92781,225216.53966742,0
+ACP.US,D,20131118,000000,5.90467,5.93156,5.89517,5.92179,151411.22178575,0
+ACP.US,D,20131119,000000,5.92781,5.93519,5.87879,5.90784,110596.61438564,0
+ACP.US,D,20131120,000000,5.90784,5.91095,5.86401,5.89337,299652.72849681,0
+ACP.US,D,20131121,000000,5.91095,5.92179,5.88179,5.89337,265547.2964798,0
+ACP.US,D,20131122,000000,5.90467,5.91833,5.87879,5.91542,166664.03555124,0
+ACP.US,D,20131125,000000,5.88179,5.89517,5.86748,5.8744,153859.00106288,0
+ACP.US,D,20131126,000000,5.84514,5.8744,5.84514,5.87149,323726.76386167,0
+ACP.US,D,20131127,000000,5.87149,5.89337,5.86018,5.89337,177928.6477603,0
+ACP.US,D,20131129,000000,5.89517,5.92389,5.86401,5.92389,128408.0212817,0
+ACP.US,D,20131202,000000,5.8744,5.91833,5.8744,5.91095,357597.40216944,0
+ACP.US,D,20131203,000000,5.8744,5.91542,5.86748,5.90784,205757.18813924,0
+ACP.US,D,20131204,000000,5.87879,5.89517,5.86748,5.88497,186048.77973257,0
+ACP.US,D,20131205,000000,5.86748,5.88497,5.86401,5.8744,184539.07812551,0
+ACP.US,D,20131206,000000,5.89517,5.92389,5.87149,5.92179,224868.73777102,0
+ACP.US,D,20131209,000000,5.90467,5.93519,5.89071,5.93156,257226.38297113,0
+ACP.US,D,20131210,000000,5.93519,5.95689,5.92389,5.95689,225045.38163638,0
+ACP.US,D,20131211,000000,5.94012,5.95689,5.89517,5.92781,224864.34910356,0
+ACP.US,D,20131212,000000,5.89517,5.94878,5.89517,5.93519,296264.67721584,0
+ACP.US,D,20131213,000000,5.91095,5.93767,5.89929,5.92389,182896.61932772,0
+ACP.US,D,20131216,000000,5.92389,6.00427,5.92389,6.00427,165513.10750923,0
+ACP.US,D,20131217,000000,5.97229,6.05086,5.95242,6.0482,400132.3672148,0
+ACP.US,D,20131218,000000,6.0628,6.08767,6.01704,6.07684,170724.65012081,0
+ACP.US,D,20131219,000000,6.02734,6.13316,6.02734,6.13316,296672.82328984,0
+ACP.US,D,20131220,000000,6.10444,6.12122,6.0482,6.10444,337216.43047416,0
+ACP.US,D,20131223,000000,6.13598,6.19075,6.10444,6.14756,344519.17313155,0
+ACP.US,D,20131224,000000,6.14373,6.25721,6.14373,6.23825,317274.32552511,0
+ACP.US,D,20131226,000000,6.2532,6.30924,6.21409,6.30924,181851.0193048,0
+ACP.US,D,20131227,000000,6.34762,6.38061,6.29476,6.35263,241169.34589315,0
+ACP.US,D,20131230,000000,6.35263,6.39537,6.30131,6.31599,185069.00972159,0
+ACP.US,D,20131231,000000,6.34762,6.36256,6.27698,6.32009,160112.85219678,0
+ACP.US,D,20140102,000000,6.29476,6.31599,6.23715,6.27352,295958.56766035,0
+ACP.US,D,20140103,000000,6.25219,6.26304,6.1483,6.26304,223680.50605559,0
+ACP.US,D,20140106,000000,6.24098,6.27188,6.20317,6.20317,120618.13653599,0
+ACP.US,D,20140107,000000,6.18365,6.26057,6.15786,6.24418,128575.88781214,0
+ACP.US,D,20140108,000000,6.25219,6.27352,6.2129,6.27352,175291.05861542,0
+ACP.US,D,20140109,000000,6.25219,6.26057,6.22394,6.23715,135427.69488777,0
+ACP.US,D,20140110,000000,6.20846,6.24753,6.20846,6.24753,173700.16666031,0
+ACP.US,D,20140113,000000,6.22002,6.24098,6.17272,6.2129,288405.6709576,0
+ACP.US,D,20140114,000000,6.19851,6.21555,6.176,6.20708,267811.84889038,0
+ACP.US,D,20140115,000000,6.23715,6.23715,6.20317,6.22905,101604.23475523,0
+ACP.US,D,20140116,000000,6.24753,6.26769,6.22905,6.26769,159218.66120132,0
+ACP.US,D,20140117,000000,6.23443,6.27698,6.23443,6.25219,103195.12671035,0
+ACP.US,D,20140121,000000,6.27698,6.27698,6.23443,6.27698,135032.71481616,0
+ACP.US,D,20140122,000000,6.25219,6.31199,6.25219,6.30851,151701.97100514,0
+ACP.US,D,20140123,000000,6.33486,6.34088,6.30469,6.34088,108599.77069026,0
+ACP.US,D,20140124,000000,6.34299,6.36329,6.22531,6.28901,120849.63874462,0
+ACP.US,D,20140127,000000,6.27698,6.30469,6.22394,6.24098,71679.008496145,0
+ACP.US,D,20140128,000000,6.26769,6.31599,6.21555,6.28491,175574.12766674,0
+ACP.US,D,20140129,000000,6.23715,6.27698,6.16507,6.20317,198821.99638181,0
+ACP.US,D,20140130,000000,6.24098,6.24418,6.16507,6.22905,154404.2929951,0
+ACP.US,D,20140131,000000,6.19524,6.19524,6.15539,6.1924,126924.65167943,0
+ACP.US,D,20140203,000000,6.17272,6.25219,6.15339,6.24418,204526.16691604,0
+ACP.US,D,20140204,000000,6.27188,6.354,6.26304,6.30469,132315.03249009,0
+ACP.US,D,20140205,000000,6.29202,6.31936,6.25219,6.31599,121382.8618413,0
+ACP.US,D,20140206,000000,6.3284,6.35263,6.32547,6.34762,130204.08344068,0
+ACP.US,D,20140207,000000,6.354,6.36329,6.31936,6.34299,116173.51356345,0
+ACP.US,D,20140210,000000,6.36329,6.36547,6.29868,6.33085,127034.36836598,0
+ACP.US,D,20140211,000000,6.29868,6.31599,6.28491,6.29868,175479.77131629,0
+ACP.US,D,20140212,000000,6.29202,6.3705,6.26304,6.34088,83126.847571756,0
+ACP.US,D,20140213,000000,6.33486,6.33486,6.29476,6.32547,79294.443710235,0
+ACP.US,D,20140214,000000,6.33486,6.34299,6.25075,6.28491,191142.92548951,0
+ACP.US,D,20140218,000000,6.30797,6.33085,6.2798,6.30797,109859.31825197,0
+ACP.US,D,20140219,000000,6.28491,6.37498,6.28491,6.35819,262489.49242539,0
+ACP.US,D,20140220,000000,6.35026,6.38672,6.29202,6.34762,142730.43754516,0
+ACP.US,D,20140221,000000,6.34088,6.42163,6.31599,6.42163,150176.90906197,0
+ACP.US,D,20140224,000000,6.44587,6.44587,6.42163,6.4424,80622.015617604,0
+ACP.US,D,20140225,000000,6.45947,6.47732,6.43356,6.45289,124239.88435931,0
+ACP.US,D,20140226,000000,6.45947,6.47376,6.38672,6.42564,132188.85830054,0
+ACP.US,D,20140227,000000,6.44479,6.44479,6.3961,6.42974,171008.81633899,0
+ACP.US,D,20140228,000000,6.43631,6.43631,6.40687,6.43631,96705.384700354,0
+ACP.US,D,20140303,000000,6.43631,6.45573,6.42163,6.45573,119391.50398025,0
+ACP.US,D,20140304,000000,6.45289,6.46311,6.43631,6.43631,82464.158784938,0
+ACP.US,D,20140305,000000,6.43631,6.48616,6.43631,6.47376,100882.29895767,0
+ACP.US,D,20140306,000000,6.4983,6.4983,6.46311,6.48041,134730.99392814,0
+ACP.US,D,20140307,000000,6.47376,6.50183,6.42564,6.45289,97881.54758027,0
+ACP.US,D,20140310,000000,6.42564,6.45289,6.42564,6.43356,73573.815673026,0
+ACP.US,D,20140311,000000,6.42163,6.44587,6.40687,6.42163,118768.31320058,0
+ACP.US,D,20140312,000000,6.41215,6.45289,6.40687,6.44805,88753.119258525,0
+ACP.US,D,20140313,000000,6.43631,6.47467,6.42163,6.42564,136771.72429813,0
+ACP.US,D,20140314,000000,6.44805,6.45573,6.41424,6.42974,78070.005488233,0
+ACP.US,D,20140317,000000,6.42974,6.4424,6.40687,6.41424,117419.89512278,0
+ACP.US,D,20140318,000000,6.41424,6.47814,6.3961,6.46373,107351.19479722,0
+ACP.US,D,20140319,000000,6.46036,6.4983,6.43356,6.48689,83866.338039167,0
+ACP.US,D,20140320,000000,6.43356,6.49154,6.38608,6.40268,117864.24770334,0
+ACP.US,D,20140321,000000,6.43356,6.48689,6.42163,6.42163,132836.18675124,0
+ACP.US,D,20140324,000000,6.44805,6.45289,6.39948,6.41215,122339.59134811,0
+ACP.US,D,20140325,000000,6.42564,6.42564,6.36256,6.38061,206678.80830634,0
+ACP.US,D,20140326,000000,6.37816,6.37816,6.34963,6.34963,122648.9924042,0
+ACP.US,D,20140327,000000,6.34689,6.36256,6.3284,6.34963,110360.72350954,0
+ACP.US,D,20140328,000000,6.34299,6.37816,6.33349,6.37498,105415.79244631,0
+ACP.US,D,20140331,000000,6.354,6.42564,6.35263,6.41424,181445.06756453,0
+ACP.US,D,20140401,000000,6.39948,6.41424,6.38061,6.39201,94964.180884653,0
+ACP.US,D,20140402,000000,6.39948,6.41806,6.37816,6.38981,116858.14568758,0
+ACP.US,D,20140403,000000,6.3961,6.3961,6.37816,6.3961,70068.367537452,0
+ACP.US,D,20140404,000000,6.40268,6.41215,6.38608,6.40687,62149.017101593,0
+ACP.US,D,20140407,000000,6.40268,6.40687,6.37816,6.38981,100644.21374784,0
+ACP.US,D,20140408,000000,6.39948,6.40268,6.38061,6.39948,52277.806811841,0
+ACP.US,D,20140409,000000,6.43713,6.44479,6.40268,6.42564,91568.449435639,0
+ACP.US,D,20140410,000000,6.44314,6.44479,6.41806,6.44479,104575.36262727,0
+ACP.US,D,20140411,000000,6.40687,6.4488,6.40687,6.44479,76177.392645083,0
+ACP.US,D,20140414,000000,6.42564,6.47879,6.42564,6.44314,295322.2108783,0
+ACP.US,D,20140415,000000,6.4467,6.4467,6.43037,6.43356,50461.995649281,0
+ACP.US,D,20140416,000000,6.43356,6.46456,6.43356,6.45352,76284.91499791,0
+ACP.US,D,20140417,000000,6.45617,6.45617,6.42163,6.44314,89620.97824921,0
+ACP.US,D,20140421,000000,6.46456,6.46456,6.44479,6.45352,32247.928513549,0
+ACP.US,D,20140422,000000,6.43037,6.44314,6.43037,6.43713,86652.044710912,0
+ACP.US,D,20140423,000000,6.42564,6.45352,6.42163,6.4488,143001.43776098,0
+ACP.US,D,20140424,000000,6.43713,6.4488,6.39948,6.4488,247839.0232691,0
+ACP.US,D,20140425,000000,6.4467,6.46109,6.44479,6.46109,100751.73610066,0
+ACP.US,D,20140428,000000,6.46456,6.47467,6.44479,6.47467,84309.593452866,0
+ACP.US,D,20140429,000000,6.45617,6.48689,6.45352,6.48689,73936.977905537,0
+ACP.US,D,20140430,000000,6.48123,6.48953,6.46109,6.47879,97034.534760032,0
+ACP.US,D,20140501,000000,6.46456,6.55397,6.4488,6.55042,228719.79346925,0
+ACP.US,D,20140502,000000,6.51478,6.53693,6.50666,6.51123,70492.971114438,0
+ACP.US,D,20140505,000000,6.50666,6.51478,6.47467,6.50293,90361.565883485,0
+ACP.US,D,20140506,000000,6.48953,6.50904,6.47467,6.50904,98897.52409781,0
+ACP.US,D,20140507,000000,6.49628,6.55042,6.49228,6.54778,108890.51990964,0
+ACP.US,D,20140508,000000,6.54778,6.55397,6.4991,6.4991,165014.99375224,0
+ACP.US,D,20140509,000000,6.48953,6.53219,6.47814,6.53219,175576.32200047,0
+ACP.US,D,20140512,000000,6.53693,6.54021,6.50221,6.51123,110662.44439759,0
+ACP.US,D,20140513,000000,6.50904,6.51414,6.48953,6.51123,128806.29285393,0
+ACP.US,D,20140514,000000,6.48953,6.49555,6.47814,6.48123,126360.7079105,0
+ACP.US,D,20140515,000000,6.48953,6.51123,6.42901,6.44805,406820.69642745,0
+ACP.US,D,20140516,000000,6.48689,6.50221,6.46765,6.50221,172791.71249559,0
+ACP.US,D,20140519,000000,6.47467,6.4991,6.45573,6.49555,201312.56516672,0
+ACP.US,D,20140520,000000,6.48123,6.48689,6.45573,6.48689,70379.962927282,0
+ACP.US,D,20140521,000000,6.50221,6.50904,6.49228,6.50666,167602.11322133,0
+ACP.US,D,20140522,000000,6.51123,6.51414,6.47467,6.4991,180319.37436042,0
+ACP.US,D,20140523,000000,6.50221,6.50904,6.47814,6.50904,112343.30403567,0
+ACP.US,D,20140527,000000,6.51123,6.51971,6.47467,6.48689,114950.17250832,0
+ACP.US,D,20140528,000000,6.46373,6.50904,6.46373,6.48689,185898.46787198,0
+ACP.US,D,20140529,000000,6.49555,6.50666,6.49555,6.50221,207752.93466775,0
+ACP.US,D,20140530,000000,6.50221,6.51971,6.49228,6.51971,94880.79620287,0
+ACP.US,D,20140602,000000,6.51123,6.52736,6.50221,6.52736,182479.69591879,0
+ACP.US,D,20140603,000000,6.51414,6.51414,6.49555,6.50221,118249.35327316,0
+ACP.US,D,20140604,000000,6.52736,6.52736,6.50221,6.52326,189588.24004098,0
+ACP.US,D,20140605,000000,6.52736,6.54312,6.50666,6.54021,110780.93841906,0
+ACP.US,D,20140606,000000,6.54312,6.59298,6.54021,6.56984,268035.67093097,0
+ACP.US,D,20140609,000000,6.56984,6.60192,6.56984,6.59298,244003.32790699,0
+ACP.US,D,20140610,000000,6.61695,6.61695,6.55334,6.61357,165350.72681312,0
+ACP.US,D,20140611,000000,6.60538,6.66251,6.60538,6.66251,139949.11954088,0
+ACP.US,D,20140612,000000,6.66251,6.66251,6.6217,6.64885,145700.46825034,0
+ACP.US,D,20140613,000000,6.65742,6.68322,6.62962,6.68322,142316.80563685,0
+ACP.US,D,20140616,000000,6.69041,6.69041,6.65742,6.67327,134114.38614965,0
+ACP.US,D,20140617,000000,6.67973,6.69525,6.65278,6.6689,92578.940118851,0
+ACP.US,D,20140618,000000,6.66508,6.67802,6.62606,6.66251,218374.60709357,0
+ACP.US,D,20140619,000000,6.68322,6.68322,6.62606,6.66251,136779.40446618,0
+ACP.US,D,20140620,000000,6.66251,6.67327,6.62606,6.63572,59192.152398814,0
+ACP.US,D,20140623,000000,6.65742,6.6689,6.61357,6.62962,177744.32372688,0
+ACP.US,D,20140624,000000,6.63381,6.65742,6.61357,6.63572,126829.19816211,0
+ACP.US,D,20140625,000000,6.64474,6.66508,6.60538,6.66508,125839.55364935,0
+ACP.US,D,20140626,000000,6.64293,6.66508,6.61075,6.66508,111832.0242763,0
+ACP.US,D,20140627,000000,6.64293,6.66508,6.63572,6.65742,125947.07600219,0
+ACP.US,D,20140630,000000,6.66508,6.68767,6.65278,6.68767,115771.95049066,0
+ACP.US,D,20140701,000000,6.69041,6.71913,6.66508,6.66508,119569.24501247,0
+ACP.US,D,20140702,000000,6.65278,6.70354,6.65278,6.65278,116417.08460763,0
+ACP.US,D,20140703,000000,6.65742,6.65742,6.63572,6.64474,88772.868262106,0
+ACP.US,D,20140707,000000,6.67327,6.68322,6.66251,6.67973,74329.763643421,0
+ACP.US,D,20140708,000000,6.65278,6.69963,6.64474,6.69041,98052.705611301,0
+ACP.US,D,20140709,000000,6.7163,6.74893,6.69963,6.72979,80891.918666541,0
+ACP.US,D,20140710,000000,6.73754,6.74893,6.7163,6.74455,217748.12481331,0
+ACP.US,D,20140711,000000,6.71266,6.74118,6.67327,6.69041,264943.85470372,0
+ACP.US,D,20140714,000000,6.71986,6.71986,6.63864,6.68322,126719.48147555,0
+ACP.US,D,20140715,000000,6.69963,6.69963,6.64474,6.67802,149938.82385213,0
+ACP.US,D,20140716,000000,6.69041,6.69963,6.63864,6.6689,132576.15820409,0
+ACP.US,D,20140717,000000,6.68322,6.69041,6.62533,6.68322,185336.71843679,0
+ACP.US,D,20140718,000000,6.69963,6.75166,6.65661,6.72979,116937.14170192,0
+ACP.US,D,20140721,000000,6.74455,6.74455,6.68322,6.68767,147737.90711975,0
+ACP.US,D,20140722,000000,6.7163,6.72979,6.69041,6.70938,178556.22720743,0
+ACP.US,D,20140723,000000,6.71266,6.71266,6.68767,6.70791,103202.80687841,0
+ACP.US,D,20140724,000000,6.71266,6.72541,6.67802,6.69041,344849.4203581,0
+ACP.US,D,20140725,000000,6.69963,6.73353,6.69963,6.72979,120330.6788172,0
+ACP.US,D,20140728,000000,6.72979,6.73353,6.70938,6.7163,71909.41353792,0
+ACP.US,D,20140729,000000,6.71986,6.73353,6.70354,6.7163,64397.112009196,0
+ACP.US,D,20140730,000000,6.72541,6.72979,6.67327,6.67802,76230.056654631,0
+ACP.US,D,20140731,000000,6.66508,6.67327,6.57174,6.58787,106440.54629876,0
+ACP.US,D,20140801,000000,6.63317,6.63317,6.52644,6.52644,83371.515782785,0
+ACP.US,D,20140804,000000,6.55679,6.57174,6.53055,6.55679,165293.67413612,0
+ACP.US,D,20140805,000000,6.5692,6.57594,6.53819,6.55679,71785.433682108,0
+ACP.US,D,20140806,000000,6.57867,6.59636,6.48744,6.50038,151146.80457114,0
+ACP.US,D,20140807,000000,6.54986,6.56563,6.47933,6.493,259598.45773455,0
+ACP.US,D,20140808,000000,6.47933,6.55753,6.47595,6.54723,209214.36093273,0
+ACP.US,D,20140811,000000,6.56563,6.64529,6.56072,6.61139,105719.70766808,0
+ACP.US,D,20140812,000000,6.56072,6.5692,6.54986,6.56563,62725.029706029,0
+ACP.US,D,20140813,000000,6.5846,6.63645,6.5846,6.63645,57707.685629666,0
+ACP.US,D,20140814,000000,6.6217,6.63025,6.54723,6.6217,178764.68891189,0
+ACP.US,D,20140815,000000,6.65897,6.67391,6.57594,6.5846,167057.91845599,0
+ACP.US,D,20140818,000000,6.62669,6.63025,6.59298,6.61759,44152.189005248,0
+ACP.US,D,20140819,000000,6.63645,6.63645,6.59298,6.63381,118778.18770237,0
+ACP.US,D,20140820,000000,6.60192,6.65377,6.58277,6.5969,272807.24962944,0
+ACP.US,D,20140821,000000,6.60192,6.6144,6.58941,6.59298,129121.17974435,0
+ACP.US,D,20140822,000000,6.60538,6.61139,6.53485,6.56072,126359.61074365,0
+ACP.US,D,20140825,000000,6.5794,6.5794,6.54723,6.56563,193135.38051744,0
+ACP.US,D,20140826,000000,6.56563,6.58277,6.56563,6.57594,127904.42169039,0
+ACP.US,D,20140827,000000,6.56072,6.5846,6.55753,6.5846,117110.49406668,0
+ACP.US,D,20140828,000000,6.5692,6.5969,6.54312,6.5969,143268.04930932,0
+ACP.US,D,20140829,000000,6.60538,6.61759,6.57594,6.6144,121897.43310128,0
+ACP.US,D,20140902,000000,6.61759,6.6217,6.57256,6.5846,118959.2202352,0
+ACP.US,D,20140903,000000,6.60192,6.60192,6.5794,6.59298,164782.39437674,0
+ACP.US,D,20140904,000000,6.58277,6.59298,6.56072,6.5846,122779.55526119,0
+ACP.US,D,20140905,000000,6.5794,6.59298,6.56563,6.59298,115426.34292798,0
+ACP.US,D,20140908,000000,6.58941,6.6144,6.56072,6.57256,105191.97040573,0
+ACP.US,D,20140909,000000,6.58941,6.59298,6.49708,6.52171,234949.5069321,0
+ACP.US,D,20140910,000000,6.51059,6.54986,6.50038,6.54312,216390.92940057,0
+ACP.US,D,20140911,000000,6.52644,6.55816,6.48744,6.52644,130014.27357294,0
+ACP.US,D,20140912,000000,6.52644,6.52644,6.44805,6.48744,163539.30431804,0
+ACP.US,D,20140915,000000,6.48744,6.51059,6.45617,6.4754,93135.203719708,0
+ACP.US,D,20140916,000000,6.48279,6.48279,6.42838,6.46109,141279.98294886,0
+ACP.US,D,20140917,000000,6.4754,6.48279,6.44805,6.46456,90082.885499626,0
+ACP.US,D,20140918,000000,6.48744,6.50366,6.47933,6.49018,75184.456631719,0
+ACP.US,D,20140919,000000,6.50366,6.53485,6.45617,6.51258,207578.48513613,0
+ACP.US,D,20140922,000000,6.53127,6.53485,6.47933,6.50038,119841.34239515,0
+ACP.US,D,20140923,000000,6.46456,6.51697,6.46456,6.49228,122924.38128745,0
+ACP.US,D,20140924,000000,6.4754,6.50038,6.43503,6.46912,141650.82534942,0
+ACP.US,D,20140925,000000,6.46912,6.46912,6.38207,6.40212,112751.45010967,0
+ACP.US,D,20140926,000000,6.39666,6.41635,6.3705,6.3705,143924.15509493,0
+ACP.US,D,20140929,000000,6.32164,6.34299,6.26978,6.29868,206112.67020368,0
+ACP.US,D,20140930,000000,6.30924,6.3787,6.2757,6.3787,243430.60680316,0
+ACP.US,D,20141001,000000,6.34299,6.3705,6.30515,6.31307,166842.87375034,0
+ACP.US,D,20141002,000000,6.32912,6.33814,6.25721,6.33814,178075.66812029,0
+ACP.US,D,20141003,000000,6.32757,6.354,6.29476,6.32912,95529.221820435,0
+ACP.US,D,20141006,000000,6.3705,6.43503,6.33185,6.43503,178020.80977701,0
+ACP.US,D,20141007,000000,6.42098,6.42481,6.36256,6.39666,115005.0308516,0
+ACP.US,D,20141008,000000,6.40477,6.47996,6.38207,6.47996,114540.92926746,0
+ACP.US,D,20141009,000000,6.46993,6.47595,6.36475,6.36475,123583.77857368,0
+ACP.US,D,20141010,000000,6.3787,6.39666,6.31645,6.35145,55123.857661191,0
+ACP.US,D,20141013,000000,6.38809,6.41278,6.24753,6.26978,137042.72451394,0
+ACP.US,D,20141014,000000,6.30131,6.30797,6.20389,6.21026,268440.52550438,0
+ACP.US,D,20141015,000000,6.17545,6.17545,6.03882,6.14956,241645.51631283,0
+ACP.US,D,20141016,000000,6.10764,6.22267,6.02352,6.22267,214911.94846576,0
+ACP.US,D,20141017,000000,6.25219,6.27835,6.17134,6.25602,158630.57976137,0
+ACP.US,D,20141020,000000,6.22841,6.29349,6.22841,6.28828,125468.71124876,0
+ACP.US,D,20141021,000000,6.34963,6.34963,6.2757,6.30387,162678.02832854,0
+ACP.US,D,20141022,000000,6.32684,6.33731,6.25602,6.26978,98958.965442283,0
+ACP.US,D,20141023,000000,6.31199,6.32912,6.21409,6.27352,442567.4900754,0
+ACP.US,D,20141024,000000,6.27352,6.27352,6.22841,6.26978,245894.84358328,0
+ACP.US,D,20141027,000000,6.25219,6.2757,6.22394,6.24354,163718.14251713,0
+ACP.US,D,20141028,000000,6.26358,6.26978,6.23715,6.26358,102066.14200565,0
+ACP.US,D,20141029,000000,6.26131,6.28344,6.24354,6.26978,94382.68244589,0
+ACP.US,D,20141030,000000,6.26358,6.26358,6.22394,6.24354,45777.093133194,0
+ACP.US,D,20141031,000000,6.26131,6.26131,6.21409,6.25602,134147.30115562,0
+ACP.US,D,20141103,000000,6.23314,6.28344,6.23314,6.25219,247412.22535838,0
+ACP.US,D,20141104,000000,6.24354,6.25602,6.20773,6.22841,101295.930866,0
+ACP.US,D,20141105,000000,6.23314,6.26978,6.20773,6.26978,107960.12240762,0
+ACP.US,D,20141106,000000,6.21409,6.24034,6.18365,6.23314,185674.6458314,0
+ACP.US,D,20141107,000000,6.20389,6.24034,6.19596,6.23314,145250.62983544,0
+ACP.US,D,20141110,000000,6.19851,6.21855,6.1677,6.21409,136963.72849961,0
+ACP.US,D,20141111,000000,6.1924,6.22267,6.18365,6.22267,63170.479453462,0
+ACP.US,D,20141112,000000,6.19596,6.22841,6.19596,6.22267,95455.71164044,0
+ACP.US,D,20141113,000000,6.23715,6.26194,6.22394,6.23314,154752.09489149,0
+ACP.US,D,20141114,000000,6.24354,6.26441,6.21026,6.22841,146910.6433031,0
+ACP.US,D,20141117,000000,6.22394,6.22394,6.16306,6.18302,149300.27273634,0
+ACP.US,D,20141118,000000,6.18785,6.19851,6.14492,6.14492,97203.498457332,0
+ACP.US,D,20141119,000000,6.11447,6.12888,6.07237,6.09679,233376.16964687,0
+ACP.US,D,20141120,000000,6.06389,6.13316,6.06071,6.09679,181789.57796033,0
+ACP.US,D,20141121,000000,6.11967,6.14118,6.0937,6.12313,205428.03807956,0
+ACP.US,D,20141124,000000,6.13598,6.14118,6.1102,6.12888,151548.36764394,0
+ACP.US,D,20141125,000000,6.12542,6.14492,6.0916,6.14492,196333.62193064,0
+ACP.US,D,20141126,000000,6.13316,6.17545,6.11447,6.13316,121950.09711082,0
+ACP.US,D,20141128,000000,6.14118,6.16688,6.11967,6.16688,79439.269736493,0
+ACP.US,D,20141201,000000,6.16688,6.24034,6.14492,6.21855,597118.80343048,0
+ACP.US,D,20141202,000000,6.1915,6.20773,6.14902,6.17545,107675.95618943,0
+ACP.US,D,20141203,000000,6.14492,6.16306,6.12542,6.15413,155030.77527536,0
+ACP.US,D,20141204,000000,6.14118,6.15585,6.10629,6.12888,95753.043861017,0
+ACP.US,D,20141205,000000,6.09679,6.1102,6.05194,6.0916,160459.55692632,0
+ACP.US,D,20141208,000000,6.09679,6.10629,5.99454,6.0482,150984.42387503,0
+ACP.US,D,20141209,000000,6.00903,6.01785,5.95889,5.97812,264126.46538885,0
+ACP.US,D,20141210,000000,5.96618,5.97812,5.86594,5.90084,189530.0901971,0
+ACP.US,D,20141211,000000,5.93519,5.95889,5.83439,5.86939,395466.11653542,0
+ACP.US,D,20141212,000000,5.81388,5.85709,5.8004,5.82346,253673.75666033,0
+ACP.US,D,20141215,000000,5.85198,5.86091,5.7602,5.79675,93452.284943865,0
+ACP.US,D,20141216,000000,5.78217,5.81834,5.68328,5.76849,213493.31170854,0
+ACP.US,D,20141217,000000,5.78217,5.95552,5.76449,5.94759,386715.11361546,0
+ACP.US,D,20141218,000000,6.01339,6.01339,5.90912,5.97503,283722.96277523,0
+ACP.US,D,20141219,000000,5.99061,6.01785,5.93519,5.98314,324159.04760672,0
+ACP.US,D,20141222,000000,5.98314,6.00903,5.90084,5.95196,158487.94806885,0
+ACP.US,D,20141223,000000,6.00903,6.01339,5.95196,5.99454,381069.09292511,0
+ACP.US,D,20141224,000000,6.03737,6.08767,5.99454,6.06071,215150.03367559,0
+ACP.US,D,20141226,000000,6.03737,6.06071,5.97503,6.00427,239647.57545058,0
+ACP.US,D,20141229,000000,6.02014,6.04257,5.93026,5.96246,326038.49444749,0
+ACP.US,D,20141230,000000,5.94759,5.99581,5.94759,5.99581,223094.61894936,0
+ACP.US,D,20141231,000000,5.99891,6.07237,5.97503,6.07237,344510.39579664,0
+ACP.US,D,20150102,000000,6.06071,6.09232,6.0392,6.09232,127788.12200265,0
+ACP.US,D,20150105,000000,6.08258,6.08258,5.99891,6.06389,143034.35276694,0
+ACP.US,D,20150106,000000,6.05588,6.05588,5.99189,6.02014,111822.14977451,0
+ACP.US,D,20150107,000000,6.06071,6.07984,6.02014,6.07237,181339.73954544,0
+ACP.US,D,20150108,000000,6.06071,6.13598,6.06071,6.12423,251875.50016763,0
+ACP.US,D,20150109,000000,6.13134,6.13134,6.08833,6.11282,120326.29014974,0
+ACP.US,D,20150112,000000,6.10281,6.10281,6.06389,6.09407,168349.28385678,0
+ACP.US,D,20150113,000000,6.10764,6.11282,6.05086,6.06389,182666.21428595,0
+ACP.US,D,20150114,000000,6.0392,6.0392,5.95552,6.02014,191067.22097579,0
+ACP.US,D,20150115,000000,6.03546,6.03546,5.93811,6.02014,323185.86059693,0
+ACP.US,D,20150116,000000,5.99189,6.00638,5.95889,5.97292,248802.3357771,0
+ACP.US,D,20150120,000000,5.96681,5.99891,5.96246,5.99581,146592.46491207,0
+ACP.US,D,20150121,000000,5.99891,6.02734,5.99189,6.00638,159834.17181293,0
+ACP.US,D,20150122,000000,6.0319,6.06389,5.99891,6.05086,258167.75214182,0
+ACP.US,D,20150123,000000,6.05588,6.07237,6.0392,6.06071,123289.7378537,0
+ACP.US,D,20150126,000000,6.06389,6.07627,6.0392,6.05588,83437.345794719,0
+ACP.US,D,20150127,000000,6.04675,6.04675,6.01085,6.0319,114894.21699818,0
+ACP.US,D,20150128,000000,6.02734,6.0392,5.98888,6.02014,86021.173763194,0
+ACP.US,D,20150129,000000,6.0319,6.0319,5.98888,6.0319,121003.2421058,0
+ACP.US,D,20150130,000000,5.99189,6.03546,5.98442,6.00638,130977.58608093,0
+ACP.US,D,20150202,000000,6.00273,6.02734,5.97885,6.02014,67757.734118511,0
+ACP.US,D,20150203,000000,6.01586,6.05086,5.99189,6.0392,211268.25730511,0
+ACP.US,D,20150204,000000,6.02734,6.0319,6.00273,6.0319,121159.03980072,0
+ACP.US,D,20150205,000000,6.02415,6.068,6.02014,6.04257,184972.45903743,0
+ACP.US,D,20150206,000000,6.06389,6.06389,6.02014,6.02415,110675.61039997,0
+ACP.US,D,20150209,000000,6.04257,6.068,6.0319,6.04675,179505.27654615,0
+ACP.US,D,20150210,000000,6.05086,6.09305,6.0392,6.09305,129901.26538579,0
+ACP.US,D,20150211,000000,6.09407,6.09407,6.06071,6.07684,128460.68529125,0
+ACP.US,D,20150212,000000,6.09861,6.09861,6.068,6.09407,136138.65901668,0
+ACP.US,D,20150213,000000,6.10828,6.10828,6.07984,6.09407,68861.483985299,0
+ACP.US,D,20150217,000000,6.09407,6.10326,6.06071,6.06071,90512.974910937,0
+ACP.US,D,20150218,000000,6.06071,6.08896,6.04675,6.05588,99126.831972721,0
+ACP.US,D,20150219,000000,6.068,6.07237,6.0392,6.068,106677.53434173,0
+ACP.US,D,20150220,000000,6.07684,6.07684,6.05086,6.07684,83562.422817397,0
+ACP.US,D,20150223,000000,6.08258,6.11711,6.068,6.11711,148681.47062415,0
+ACP.US,D,20150224,000000,6.09305,6.18958,6.08896,6.18958,230847.20002166,0
+ACP.US,D,20150225,000000,6.19797,6.21782,6.16371,6.20197,137180.967539,0
+ACP.US,D,20150226,000000,6.18958,6.21782,6.15659,6.18584,119599.96568471,0
+ACP.US,D,20150227,000000,6.15979,6.27761,6.15413,6.27761,122824.53910269,0
+ACP.US,D,20150302,000000,6.24553,6.27761,6.23377,6.27761,210096.48309266,0
+ACP.US,D,20150303,000000,6.27761,6.28263,6.23377,6.24553,74065.346428814,0
+ACP.US,D,20150304,000000,6.24553,6.29129,6.24171,6.29129,98992.977615118,0
+ACP.US,D,20150305,000000,6.28828,6.30989,6.24171,6.25849,84921.81256387,0
+ACP.US,D,20150306,000000,6.26248,6.26248,6.19797,6.21782,130355.49246812,0
+ACP.US,D,20150309,000000,6.22841,6.24882,6.21782,6.24882,107704.48252794,0
+ACP.US,D,20150310,000000,6.24171,6.24171,6.19421,6.22203,100102.21331623,0
+ACP.US,D,20150311,000000,6.24171,6.24882,6.12423,6.1483,126648.16562929,0
+ACP.US,D,20150312,000000,6.18958,6.19421,6.10127,6.14373,71041.554547235,0
+ACP.US,D,20150313,000000,6.15585,6.20653,6.15413,6.18055,210656.03819412,0
+ACP.US,D,20150316,000000,6.2129,6.23377,6.18511,6.2129,81568.870622614,0
+ACP.US,D,20150317,000000,6.19421,6.19421,6.0916,6.11165,97001.619754063,0
+ACP.US,D,20150318,000000,6.12423,6.15585,6.09735,6.15585,112195.18650881,0
+ACP.US,D,20150319,000000,6.15585,6.16306,6.08176,6.12423,111455.6960414,0
+ACP.US,D,20150320,000000,6.12423,6.15585,6.12423,6.15585,114391.71457374,0
+ACP.US,D,20150323,000000,6.17216,6.20125,6.16306,6.18055,146733.99943773,0
+ACP.US,D,20150324,000000,6.18511,6.22203,6.176,6.19797,85730.424543812,0
+ACP.US,D,20150325,000000,6.22203,6.23377,6.19797,6.2129,138896.93651679,0
+ACP.US,D,20150326,000000,6.22467,6.23377,6.19421,6.2129,64179.872969808,0
+ACP.US,D,20150327,000000,6.20653,6.20653,6.16688,6.18958,79366.856723364,0
+ACP.US,D,20150330,000000,6.19421,6.20653,6.17216,6.18958,84504.889154944,0
+ACP.US,D,20150331,000000,6.18958,6.2129,6.16306,6.18055,116862.53435505,0
+ACP.US,D,20150401,000000,6.18958,6.20846,6.1483,6.18958,113411.94456276,0
+ACP.US,D,20150402,000000,6.19797,6.22841,6.17216,6.22841,95286.74794314,0
+ACP.US,D,20150406,000000,6.24171,6.25392,6.18958,6.22203,56833.243637789,0
+ACP.US,D,20150407,000000,6.2129,6.23377,6.176,6.20125,135692.11210238,0
+ACP.US,D,20150408,000000,6.21747,6.21747,6.20125,6.20846,42373.68151612,0
+ACP.US,D,20150409,000000,6.23779,6.24946,6.14756,6.15539,380364.71179739,0
+ACP.US,D,20150410,000000,6.15339,6.22203,6.15339,6.22203,115921.16518437,0
+ACP.US,D,20150413,000000,6.21747,6.23377,6.18511,6.22467,95020.136394801,0
+ACP.US,D,20150414,000000,6.21747,6.35482,6.19421,6.22203,249100.76516454,0
+ACP.US,D,20150415,000000,6.23377,6.23377,6.2129,6.22841,87104.077459536,0
+ACP.US,D,20150416,000000,6.22203,6.24608,6.22203,6.23779,55798.615283532,0
+ACP.US,D,20150417,000000,6.23377,6.27253,6.22841,6.23779,113968.20816361,0
+ACP.US,D,20150420,000000,6.26769,6.27253,6.22841,6.26769,61558.741327902,0
+ACP.US,D,20150421,000000,6.28344,6.29541,6.24217,6.24608,82624.345147314,0
+ACP.US,D,20150422,000000,6.25475,6.2757,6.24608,6.26304,45892.295654081,0
+ACP.US,D,20150423,000000,6.27253,6.29941,6.24608,6.29941,119330.06263578,0
+ACP.US,D,20150424,000000,6.31116,6.35327,6.28344,6.30324,92104.964032915,0
+ACP.US,D,20150427,000000,6.31599,6.35026,6.28344,6.30324,133173.01697897,0
+ACP.US,D,20150428,000000,6.31116,6.33185,6.29541,6.33185,100124.15665354,0
+ACP.US,D,20150429,000000,6.32547,6.3735,6.31599,6.35482,78256.523855384,0
+ACP.US,D,20150430,000000,6.32912,6.36329,6.32547,6.34689,60023.804882937,0
+ACP.US,D,20150501,000000,6.35482,6.36329,6.29541,6.3068,163068.6197327,0
+ACP.US,D,20150504,000000,6.29941,6.29941,6.26304,6.26769,129526.03431773,0
+ACP.US,D,20150505,000000,6.24946,6.25475,6.19797,6.23779,164041.80674247,0
+ACP.US,D,20150506,000000,6.24946,6.25475,6.2129,6.22203,149151.05804263,0
+ACP.US,D,20150507,000000,6.22467,6.25529,6.22203,6.22203,90918.926651208,0
+ACP.US,D,20150508,000000,6.24217,6.29275,6.23377,6.25001,127053.02020269,0
+ACP.US,D,20150511,000000,6.25001,6.25975,6.22203,6.25001,126573.55828244,0
+ACP.US,D,20150512,000000,6.22203,6.26304,6.20125,6.26304,231038.10705627,0
+ACP.US,D,20150513,000000,6.22841,6.26304,6.19421,6.26304,248086.98298074,0
+ACP.US,D,20150514,000000,6.2798,6.28901,6.21747,6.2757,100531.20556068,0
+ACP.US,D,20150515,000000,6.29541,6.31116,6.24217,6.26304,208111.7082328,0
+ACP.US,D,20150518,000000,6.25001,6.26833,6.24608,6.25529,105688.98699584,0
+ACP.US,D,20150519,000000,6.26304,6.26304,6.24217,6.25975,71839.194858522,0
+ACP.US,D,20150520,000000,6.26833,6.26833,6.22203,6.25001,60999.186226449,0
+ACP.US,D,20150521,000000,6.27297,6.30024,6.27297,6.28408,90649.023602272,0
+ACP.US,D,20150522,000000,6.29275,6.30024,6.2757,6.2798,71360.830105122,0
+ACP.US,D,20150526,000000,6.2757,6.30024,6.23377,6.26304,64453.06751934,0
+ACP.US,D,20150527,000000,6.28408,6.30024,6.25975,6.2798,72083.86306955,0
+ACP.US,D,20150528,000000,6.2798,6.28901,6.25001,6.2798,122623.75756628,0
+ACP.US,D,20150529,000000,6.2798,6.29541,6.22467,6.26833,96444.258986341,0
+ACP.US,D,20150601,000000,6.26833,6.2757,6.25001,6.25975,48175.499901382,0
+ACP.US,D,20150602,000000,6.26304,6.3068,6.25529,6.30024,115903.61051453,0
+ACP.US,D,20150603,000000,6.31116,6.32047,6.27297,6.2798,90413.132726169,0
+ACP.US,D,20150604,000000,6.29275,6.29275,6.23779,6.25529,84142.824089298,0
+ACP.US,D,20150605,000000,6.25975,6.25975,6.23377,6.25975,76429.74102417,0
+ACP.US,D,20150608,000000,6.26304,6.2798,6.26304,6.2757,88723.495753154,0
+ACP.US,D,20150609,000000,6.30024,6.30387,6.22394,6.22841,215117.11866962,0
+ACP.US,D,20150610,000000,6.25975,6.25975,6.22394,6.23715,64504.634362023,0
+ACP.US,D,20150611,000000,6.26304,6.26304,6.20846,6.21692,93537.863959381,0
+ACP.US,D,20150612,000000,6.20846,6.22147,6.17545,6.18885,145414.10769842,0
+ACP.US,D,20150615,000000,6.19668,6.21692,6.16123,6.16123,68886.718823208,0
+ACP.US,D,20150616,000000,6.16551,6.16962,6.12204,6.14692,118626.77867493,0
+ACP.US,D,20150617,000000,6.1513,6.16551,6.10828,6.10828,104519.40711712,0
+ACP.US,D,20150618,000000,6.12888,6.14173,6.10828,6.11711,104278.03040669,0
+ACP.US,D,20150619,000000,6.10326,6.17855,6.10326,6.15786,160248.90088811,0
+ACP.US,D,20150622,000000,6.17545,6.18885,6.12888,6.1513,113375.7380562,0
+ACP.US,D,20150623,000000,6.16551,6.16962,6.1513,6.16962,71504.558964515,0
+ACP.US,D,20150624,000000,6.18365,6.18365,6.13716,6.15786,74860.792406369,0
+ACP.US,D,20150625,000000,6.13716,6.15786,6.10326,6.12204,152352.59095643,0
+ACP.US,D,20150626,000000,6.12888,6.13316,5.9712,5.9712,238461.53806888,0
+ACP.US,D,20150629,000000,5.95451,5.99944,5.92016,5.92016,118394.17929942,0
+ACP.US,D,20150630,000000,5.92353,5.99581,5.92353,5.93929,161312.05558089,0
+ACP.US,D,20150701,000000,5.98825,6.07929,5.97885,6.0628,90173.950349469,0
+ACP.US,D,20150702,000000,6.0628,6.12888,6.03818,6.11348,124375.93305065,0
+ACP.US,D,20150706,000000,6.07027,6.20051,6.03818,6.05915,106680.82584234,0
+ACP.US,D,20150707,000000,6.06663,6.09407,5.97421,6.04055,185850.19252989,0
+ACP.US,D,20150708,000000,6.0164,6.04611,5.95826,5.98387,76541.65204446,0
+ACP.US,D,20150709,000000,6.0215,6.06727,5.95772,5.96181,89179.917169241,0
+ACP.US,D,20150710,000000,5.98825,6.04958,5.97885,6.04611,96288.461291427,0
+ACP.US,D,20150713,000000,6.06343,6.07164,6.0215,6.0215,42461.454865368,0
+ACP.US,D,20150714,000000,6.04129,6.06343,6.03482,6.04958,69392.512748245,0
+ACP.US,D,20150715,000000,6.0596,6.07627,6.03818,6.07627,68636.564777852,0
+ACP.US,D,20150716,000000,6.07627,6.10947,6.0596,6.10444,104358.12358787,0
+ACP.US,D,20150717,000000,6.08258,6.10444,6.06343,6.06727,42461.454865368,0
+ACP.US,D,20150720,000000,6.06343,6.12604,6.06343,6.12604,91557.477766983,0
+ACP.US,D,20150721,000000,6.09981,6.13033,6.07627,6.07984,87991.685453801,0
+ACP.US,D,20150722,000000,6.09305,6.09305,5.9537,5.96181,121675.80539442,0
+ACP.US,D,20150723,000000,6.01704,6.05386,5.9537,6.0215,53365.099175644,0
+ACP.US,D,20150724,000000,6.04611,6.07984,5.96181,5.96181,75415.95884036,0
+ACP.US,D,20150727,000000,5.9321,5.9537,5.92016,5.94449,65228.764493316,0
+ACP.US,D,20150728,000000,5.92016,5.96555,5.92016,5.9321,54792.513267782,0
+ACP.US,D,20150729,000000,5.93929,6.00345,5.92016,5.98387,52892.220256573,0
+ACP.US,D,20150730,000000,5.96181,5.99189,5.87668,5.94878,97949.571925936,0
+ACP.US,D,20150731,000000,5.96181,5.99944,5.93583,5.93583,144438.7263549,0
+ACP.US,D,20150803,000000,5.95772,5.99189,5.93583,5.98387,31184.773820789,0
+ACP.US,D,20150804,000000,5.97885,6.03818,5.97885,5.99944,52182.353294534,0
+ACP.US,D,20150805,000000,6.0215,6.03482,5.9712,5.97885,94154.471737846,0
+ACP.US,D,20150806,000000,5.97885,5.97885,5.86401,5.86748,103517.69376883,0
+ACP.US,D,20150807,000000,5.88551,5.90704,5.85962,5.86401,104358.12358787,0
+ACP.US,D,20150810,000000,5.88551,5.88551,5.81653,5.83201,95826.554041013,0
+ACP.US,D,20150811,000000,5.81653,5.83547,5.80868,5.82282,97530.45418328,0
+ACP.US,D,20150812,000000,5.82282,5.94568,5.81653,5.94568,193273.62354252,0
+ACP.US,D,20150813,000000,5.92016,5.92016,5.85962,5.85962,88176.009487222,0
+ACP.US,D,20150814,000000,5.85352,5.86821,5.81325,5.81325,59245.913575229,0
+ACP.US,D,20150817,000000,5.80395,5.82784,5.73076,5.76685,132374.27950082,0
+ACP.US,D,20150818,000000,5.78636,5.78636,5.70368,5.74216,302594.23286346,0
+ACP.US,D,20150819,000000,5.72612,5.76184,5.71007,5.73933,106509.6678113,0
+ACP.US,D,20150820,000000,5.7354,5.77169,5.71982,5.72612,135434.27788897,0
+ACP.US,D,20150821,000000,5.7447,5.7447,5.65238,5.65667,160349.84023977,0
+ACP.US,D,20150824,000000,5.57026,5.57026,5.20176,5.46179,238723.76094976,0
+ACP.US,D,20150825,000000,5.51629,5.53735,5.41905,5.47884,506453.32232521,0
+ACP.US,D,20150826,000000,5.49752,5.55201,5.46179,5.53289,221243.6984471,0
+ACP.US,D,20150827,000000,5.55201,5.61464,5.53289,5.5625,130489.34682573,0
+ACP.US,D,20150828,000000,5.5625,5.58856,5.53289,5.57026,119206.08277996,0
+ACP.US,D,20150831,000000,5.56588,5.61801,5.56588,5.57026,126494.56226812,0
+ACP.US,D,20150901,000000,5.52825,5.58448,5.507,5.5625,172338.5825801,0
+ACP.US,D,20150902,000000,5.57518,5.60681,5.57026,5.59741,42553.616882077,0
+ACP.US,D,20150903,000000,5.59258,5.64773,5.58856,5.63587,60665.647499309,0
+ACP.US,D,20150904,000000,5.59258,5.62642,5.57026,5.61072,99687.484241037,0
+ACP.US,D,20150908,000000,5.63168,5.64418,5.60681,5.63587,190210.33365378,0
+ACP.US,D,20150909,000000,5.64773,5.65238,5.58793,5.59678,125115.42351806,0
+ACP.US,D,20150910,000000,5.59678,5.66442,5.59678,5.63887,87164.421637145,0
+ACP.US,D,20150911,000000,5.62103,5.64773,5.60618,5.62642,54753.015260622,0
+ACP.US,D,20150914,000000,5.63168,5.63168,5.60618,5.61464,29357.990989575,0
+ACP.US,D,20150915,000000,5.58793,5.62642,5.58793,5.62642,102751.87129664,0
+ACP.US,D,20150916,000000,5.59678,5.63587,5.59678,5.62103,75018.784435014,0
+ACP.US,D,20150917,000000,5.61072,5.67918,5.60618,5.62642,125024.35866821,0
+ACP.US,D,20150918,000000,5.63168,5.66442,5.59678,5.65238,65243.02766257,0
+ACP.US,D,20150921,000000,5.63168,5.6604,5.61464,5.64773,95993.323404582,0
+ACP.US,D,20150922,000000,5.59204,5.62103,5.5841,5.60618,153543.01700561,0
+ACP.US,D,20150923,000000,5.59204,5.65667,5.58793,5.61801,97151.93161465,0
+ACP.US,D,20150924,000000,5.59678,5.63168,5.57026,5.57472,50410.428806599,0
+ACP.US,D,20150925,000000,5.58793,5.61464,5.57026,5.57026,68029.831501179,0
+ACP.US,D,20150928,000000,5.5841,5.59678,5.47273,5.49078,163669.86717503,0
+ACP.US,D,20150929,000000,5.46752,5.50063,5.41267,5.48649,181727.03944899,0
+ACP.US,D,20150930,000000,5.47273,5.52788,5.4092,5.51522,223443.51801262,0
+ACP.US,D,20151001,000000,5.49305,5.51522,5.42634,5.50063,534717.43794981,0
+ACP.US,D,20151002,000000,5.41267,5.48649,5.41267,5.48239,140497.70297367,0
+ACP.US,D,20151005,000000,5.48239,5.50571,5.47712,5.50571,111635.63140737,0
+ACP.US,D,20151006,000000,5.49305,5.51522,5.49078,5.50063,116255.80107838,0
+ACP.US,D,20151007,000000,5.51047,5.54191,5.51047,5.52825,105710.93033315,0
+ACP.US,D,20151008,000000,5.54191,5.66167,5.52431,5.66167,159714.58062457,0
+ACP.US,D,20151009,000000,5.67271,5.7138,5.65365,5.6923,165948.68275488,0
+ACP.US,D,20151012,000000,5.68519,5.68519,5.6222,5.67817,122936.45012298,0
+ACP.US,D,20151013,000000,5.64937,5.67271,5.6222,5.65766,85631.67952591,0
+ACP.US,D,20151014,000000,5.66167,5.66167,5.60745,5.65766,84705.670691346,0
+ACP.US,D,20151015,000000,5.66167,5.66167,5.59806,5.64044,89551.856736677,0
+ACP.US,D,20151016,000000,5.64937,5.65766,5.61154,5.64937,52394.106499592,0
+ACP.US,D,20151019,000000,5.64937,5.67817,5.62831,5.67271,78560.439077152,0
+ACP.US,D,20151020,000000,5.65766,5.68082,5.63679,5.67271,167611.98772312,0
+ACP.US,D,20151021,000000,5.68519,5.6923,5.64937,5.67271,91861.392988753,0
+ACP.US,D,20151022,000000,5.6923,5.71863,5.68792,5.70159,83091.738232059,0
+ACP.US,D,20151023,000000,5.69713,5.70568,5.67817,5.69713,56318.672377825,0
+ACP.US,D,20151026,000000,5.70159,5.70943,5.65766,5.68519,68548.791428605,0
+ACP.US,D,20151027,000000,5.67271,5.67817,5.64545,5.65766,85865.376068281,0
+ACP.US,D,20151028,000000,5.66167,5.67271,5.64545,5.64937,87013.012609692,0
+ACP.US,D,20151029,000000,5.63679,5.65766,5.61154,5.65766,62552.774508132,0
+ACP.US,D,20151030,000000,5.65365,5.67817,5.63679,5.67271,60474.740464695,0
+ACP.US,D,20151102,000000,5.67817,5.70943,5.66167,5.70159,114050.49567854,0
+ACP.US,D,20151103,000000,5.68082,5.69713,5.67271,5.68082,104098.09504073,0
+ACP.US,D,20151104,000000,5.68082,5.69713,5.65766,5.68519,86565.36852853,0
+ACP.US,D,20151105,000000,5.67817,5.68792,5.65365,5.68082,95328.440284031,0
+ACP.US,D,20151106,000000,5.67817,5.67817,5.5707,5.62831,129709.26118429,0
+ACP.US,D,20151109,000000,5.59258,5.59258,5.51401,5.56105,105150.27806483,0
+ACP.US,D,20151110,000000,5.52732,5.5358,5.48076,5.51401,111134.22614978,0
+ACP.US,D,20151111,000000,5.49625,5.49625,5.42325,5.43208,103365.1875745,0
+ACP.US,D,20151112,000000,5.42325,5.44859,5.401,5.42325,110681.09623429,0
+ACP.US,D,20151113,000000,5.41021,5.45286,5.37321,5.39116,227992.37183737,0
+ACP.US,D,20151116,000000,5.38742,5.40575,5.37039,5.40575,93986.60520741,0
+ACP.US,D,20151117,000000,5.40575,5.41021,5.30075,5.35342,477018.52965505,0
+ACP.US,D,20151118,000000,5.32982,5.37321,5.31187,5.37039,174478.05796801,0
+ACP.US,D,20151119,000000,5.35817,5.38159,5.29674,5.35817,148188.84270149,0
+ACP.US,D,20151120,000000,5.33894,5.34322,5.30458,5.33484,71583.554978837,0
+ACP.US,D,20151123,000000,5.33484,5.33894,5.30075,5.32089,85758.950882317,0
+ACP.US,D,20151124,000000,5.30458,5.32516,5.26893,5.28234,77065.000639348,0
+ACP.US,D,20151125,000000,5.2642,5.30075,5.24677,5.30075,119145.73860235,0
+ACP.US,D,20151127,000000,5.31678,5.31678,5.27357,5.30877,85074.318758187,0
+ACP.US,D,20151130,000000,5.28744,5.30458,5.26893,5.30458,111593.93906647,0
+ACP.US,D,20151201,000000,5.29674,5.34796,5.29674,5.32089,222230.05145928,0
+ACP.US,D,20151202,000000,5.31187,5.31187,5.27357,5.28234,173914.1141991,0
+ACP.US,D,20151203,000000,5.26055,5.29163,5.21259,5.26055,172316.63924278,0
+ACP.US,D,20151204,000000,5.23587,5.2642,5.18982,5.25126,123035.19514089,0
+ACP.US,D,20151207,000000,5.23121,5.23121,5.10333,5.14142,235308.28049716,0
+ACP.US,D,20151208,000000,5.08473,5.17487,5.07317,5.12922,297455.10326503,0
+ACP.US,D,20151209,000000,5.14142,5.17835,5.08811,5.09275,421674.14145388,0
+ACP.US,D,20151210,000000,5.07288,5.08036,5.02348,5.07288,283828.29079434,0
+ACP.US,D,20151211,000000,5.02348,5.04964,4.83836,4.86426,386364.02021846,0
+ACP.US,D,20151214,000000,4.85614,4.85614,4.68315,4.76719,570175.67671209,0
+ACP.US,D,20151215,000000,4.77166,4.89114,4.77166,4.88704,666571.66035633,0
+ACP.US,D,20151216,000000,4.88185,4.9965,4.86818,4.96652,461728.41221613,0
+ACP.US,D,20151217,000000,4.96259,5.00188,4.90044,4.99268,183562.59961514,0
+ACP.US,D,20151218,000000,4.96652,5.03142,4.96652,4.97391,269564.02437474,0
+ACP.US,D,20151221,000000,4.98758,5.00608,4.91283,4.97391,308954.50918332,0
+ACP.US,D,20151222,000000,4.97391,5.04518,4.91283,5.03551,193541.3322577,0
+ACP.US,D,20151223,000000,5.08391,5.14579,5.04518,5.12438,340864.51030225,0
+ACP.US,D,20151224,000000,5.12438,5.19976,5.1027,5.18672,158960.82698792,0
+ACP.US,D,20151228,000000,5.17077,5.17077,5.08391,5.11281,96868.862563325,0
+ACP.US,D,20151229,000000,5.1027,5.14189,5.05931,5.08772,134598.23673739,0
+ACP.US,D,20151230,000000,5.06797,5.08008,5.03114,5.06314,139884.38669582,0
+ACP.US,D,20151231,000000,5.03487,5.0706,5.0192,5.06797,88478.827542126,0
+ACP.US,D,20160104,000000,5.00508,5.049,4.96088,5.04372,63984.577267732,0
+ACP.US,D,20160105,000000,5.03114,5.06314,5.03114,5.06314,55222.602679095,0
+ACP.US,D,20160106,000000,5.0263,5.0521,5.00024,5.03935,166813.25024498,0
+ACP.US,D,20160107,000000,4.98657,5.0192,4.96881,4.99512,195646.79547278,0
+ACP.US,D,20160108,000000,4.98657,5.0263,4.938,4.942,350921.1417923,0
+ACP.US,D,20160111,000000,4.93397,4.96088,4.88831,4.95531,232744.20153227,0
+ACP.US,D,20160112,000000,4.95531,4.96479,4.85815,4.88831,262037.45967675,0
+ACP.US,D,20160113,000000,4.87938,4.88831,4.72854,4.75442,177826.6112418,0
+ACP.US,D,20160114,000000,4.7453,4.7681,4.70202,4.73228,231174.15574759,0
+ACP.US,D,20160115,000000,4.67422,4.67422,4.56694,4.5941,205272.24038464,0
+ACP.US,D,20160119,000000,4.58936,4.5941,4.5138,4.57131,158583.40158615,0
+ACP.US,D,20160120,000000,4.49558,4.55382,4.35257,4.42849,225638.94891067,0
+ACP.US,D,20160121,000000,4.46011,4.5274,4.42849,4.47316,97666.502874612,0
+ACP.US,D,20160122,000000,4.49558,4.54936,4.48728,4.54936,133369.40984792,0
+ACP.US,D,20160125,000000,4.5274,4.54936,4.47791,4.50013,114847.03882295,0
+ACP.US,D,20160126,000000,4.49558,4.56694,4.482,4.55802,123355.56786564,0
+ACP.US,D,20160127,000000,4.54016,4.54498,4.49558,4.53113,232454.54947974,0
+ACP.US,D,20160128,000000,4.54498,4.58463,4.51828,4.58053,161694.96681697,0
+ACP.US,D,20160129,000000,4.61189,4.63393,4.57624,4.63393,240506.65710634,0
+ACP.US,D,20160201,000000,4.58936,4.61588,4.56284,4.61588,105737.26233792,0
+ACP.US,D,20160202,000000,4.5941,4.59831,4.54498,4.56694,231254.24892879,0
+ACP.US,D,20160203,000000,4.5941,4.59831,4.53568,4.57624,168771.69310004,0
+ACP.US,D,20160204,000000,4.57131,4.57131,4.51828,4.55382,102597.1707686,0
+ACP.US,D,20160205,000000,4.53113,4.55748,4.52228,4.52228,78577.993747002,0
+ACP.US,D,20160208,000000,4.47791,4.48728,4.38831,4.43761,140002.8807173,0
+ACP.US,D,20160209,000000,4.37417,4.43433,4.34765,4.40179,98234.835310991,0
+ACP.US,D,20160210,000000,4.41054,4.41054,4.34291,4.34291,106521.73664683,0
+ACP.US,D,20160211,000000,4.30672,4.32934,4.26132,4.2885,116379.7809342,0
+ACP.US,D,20160212,000000,4.31119,4.31885,4.21624,4.31119,172076.35969922,0
+ACP.US,D,20160216,000000,4.33389,4.33816,4.27072,4.31985,135680.04326686,0
+ACP.US,D,20160217,000000,4.35621,4.36088,4.33389,4.34291,111829.82994258,0
+ACP.US,D,20160218,000000,4.34765,4.40588,4.30208,4.33816,258020.73178182,0
+ACP.US,D,20160219,000000,4.28394,4.34765,4.28394,4.34291,179560.13488945,0
+ACP.US,D,20160222,000000,4.34765,4.38393,4.33816,4.34765,133981.62895892,0
+ACP.US,D,20160223,000000,4.34765,4.36525,4.33389,4.34291,169178.7420072,0
+ACP.US,D,20160224,000000,4.32468,4.39222,4.31575,4.3791,246897.65409844,0
+ACP.US,D,20160225,000000,4.3791,4.3791,4.35621,4.37417,69744.703312104,0
+ACP.US,D,20160226,000000,4.3791,4.40588,4.3791,4.38758,129714.74701862,0
+ACP.US,D,20160229,000000,4.38758,4.50104,4.38758,4.50104,245425.2561648,0
+ACP.US,D,20160301,000000,4.48256,4.56869,4.48256,4.56869,453794.79861102,0
+ACP.US,D,20160302,000000,4.53287,4.57333,4.52821,4.56869,103032.74601423,0
+ACP.US,D,20160303,000000,4.56413,4.6231,4.56413,4.6231,221114.23275698,0
+ACP.US,D,20160304,000000,4.6231,4.66292,4.61461,4.66292,156023.71128872,0
+ACP.US,D,20160307,000000,4.62728,4.69581,4.62728,4.69581,198914.15839852,0
+ACP.US,D,20160308,000000,4.70037,4.73146,4.69099,4.72243,233310.3396349,0
+ACP.US,D,20160309,000000,4.76281,4.78177,4.73146,4.78177,155598.01054486,0
+ACP.US,D,20160310,000000,4.80065,4.80912,4.7681,4.79098,220611.73033253,0
+ACP.US,D,20160311,000000,4.79554,4.88704,4.79554,4.87729,150443.5206103,0
+ACP.US,D,20160314,000000,4.86818,4.8752,4.8371,4.85979,230907.54419926,0
+ACP.US,D,20160315,000000,4.8371,4.86818,4.8371,4.86426,115272.7395668,0
+ACP.US,D,20160316,000000,4.86426,4.91412,4.85076,4.91412,135288.35469584,0
+ACP.US,D,20160317,000000,4.91412,4.99595,4.91412,4.98247,182225.15320597,0
+ACP.US,D,20160318,000000,4.98247,5.0161,4.98247,4.99268,139477.33778867,0
+ACP.US,D,20160321,000000,5.02412,5.04617,4.98758,5.00608,181577.82475528,0
+ACP.US,D,20160322,000000,5.00125,5.03688,4.99595,5.03688,76648.077230422,0
+ACP.US,D,20160323,000000,5.02412,5.05712,5.0212,5.02786,98426.839512471,0
+ACP.US,D,20160324,000000,5.00608,5.00608,4.95085,4.99268,183595.5146211,0
+ACP.US,D,20160328,000000,5.00125,5.00125,4.96088,4.97335,144552.83170892,0
+ACP.US,D,20160329,000000,4.94637,4.98247,4.91412,4.97335,176366.2821437,0
+ACP.US,D,20160330,000000,5.0161,5.02722,4.97335,4.99595,171165.71120077,0
+ACP.US,D,20160331,000000,4.98247,5.02786,4.98247,5.011,313731.57371613,0
+ACP.US,D,20160401,000000,5.00608,5.02412,4.98758,5.01191,119422.22465248,0
+ACP.US,D,20160404,000000,5.00125,5.0212,4.98758,5.0161,308419.0917529,0
+ACP.US,D,20160405,000000,4.96881,4.98758,4.95085,4.95085,123058.23564507,0
+ACP.US,D,20160406,000000,4.95531,5.0212,4.95531,5.0161,186632.47250507,0
+ACP.US,D,20160407,000000,5.02412,5.0324,4.96014,4.99212,229408.81426086,0
+ACP.US,D,20160408,000000,5.00608,5.02412,4.97718,4.99212,134405.13536904,0
+ACP.US,D,20160411,000000,4.99212,5.03751,4.99212,4.99595,122190.37665438,0
+ACP.US,D,20160412,000000,4.99595,5.03751,4.99595,5.0324,127876.99251875,0
+ACP.US,D,20160413,000000,5.03751,5.08772,5.03751,5.08245,115992.48103063,0
+ACP.US,D,20160414,000000,5.08245,5.12557,5.08245,5.12557,117390.2716174,0
+ACP.US,D,20160415,000000,5.12238,5.13049,5.1027,5.11827,88610.487565996,0
+ACP.US,D,20160418,000000,5.08245,5.18608,5.0718,5.15336,204252.97236651,0
+ACP.US,D,20160419,000000,5.16384,5.2331,5.16384,5.20322,211369.19665676,0
+ACP.US,D,20160420,000000,5.2137,5.25992,5.18909,5.2331,226353.20454017,0
+ACP.US,D,20160421,000000,5.24971,5.29838,5.23767,5.28278,144417.88018445,0
+ACP.US,D,20160422,000000,5.27357,5.30703,5.26866,5.30703,109593.80387048,0
+ACP.US,D,20160425,000000,5.30703,5.31505,5.28278,5.29838,103356.41023959,0
+ACP.US,D,20160426,000000,5.26866,5.33894,5.26866,5.32882,138817.94050246,0
+ACP.US,D,20160427,000000,5.32436,5.35817,5.32436,5.33381,101830.25112954,0
+ACP.US,D,20160428,000000,5.32882,5.37492,5.32436,5.33381,205848.25298908,0
+ACP.US,D,20160429,000000,5.32882,5.38385,5.32882,5.37039,140890.48871157,0
+ACP.US,D,20160502,000000,5.38385,5.42252,5.37039,5.39846,167547.25487805,0
+ACP.US,D,20160503,000000,5.38842,5.39846,5.32436,5.34303,204508.61224621,0
+ACP.US,D,20160504,000000,5.31505,5.32882,5.24614,5.2928,175779.2978706,0
+ACP.US,D,20160505,000000,5.31021,5.32436,5.28278,5.28278,169210.55984628,0
+ACP.US,D,20160506,000000,5.25499,5.30192,5.22828,5.2928,221793.37904676,0
+ACP.US,D,20160509,000000,5.27732,5.2928,5.23767,5.27732,178268.76948864,0
+ACP.US,D,20160510,000000,5.2642,5.32436,5.2642,5.29838,268243.03546857,0
+ACP.US,D,20160511,000000,5.27732,5.31068,5.2642,5.29838,149746.81965065,0
+ACP.US,D,20160512,000000,5.32035,5.34322,5.30767,5.31068,254567.9476558,0
+ACP.US,D,20160513,000000,5.31561,5.36773,5.31068,5.34322,301491.58016353,0
+ACP.US,D,20160516,000000,5.33437,5.3764,5.33437,5.35917,128768.98918048,0
+ACP.US,D,20160517,000000,5.37138,5.37138,5.33437,5.3547,64753.691240513,0
+ACP.US,D,20160518,000000,5.36309,5.36773,5.30257,5.32436,159235.1187043,0
+ACP.US,D,20160519,000000,5.33437,5.33437,5.27732,5.29838,164374.24830274,0
+ACP.US,D,20160520,000000,5.29838,5.34322,5.29838,5.33437,183627.3324602,0
+ACP.US,D,20160523,000000,5.37138,5.3764,5.33657,5.36773,136236.30686771,0
+ACP.US,D,20160524,000000,5.36309,5.41467,5.36309,5.40993,159498.43875205,0
+ACP.US,D,20160525,000000,5.42397,5.46125,5.4195,5.43437,222033.65859033,0
+ACP.US,D,20160526,000000,5.46517,5.52214,5.46517,5.49826,378963.62971003,0
+ACP.US,D,20160527,000000,5.50626,5.55439,5.47491,5.55439,123897.56829724,0
+ACP.US,D,20160531,000000,5.56708,5.56708,5.51156,5.5461,133369.40984792,0
+ACP.US,D,20160601,000000,5.55732,5.5719,5.52605,5.5719,94106.19639576,0
+ACP.US,D,20160602,000000,5.57717,5.57717,5.51156,5.55056,353761.70680731,0
+ACP.US,D,20160603,000000,5.52214,5.5719,5.51629,5.5719,93869.208352792,0
+ACP.US,D,20160606,000000,5.58201,5.61565,5.5719,5.61565,184450.2076094,0
+ACP.US,D,20160607,000000,5.61565,5.67189,5.61565,5.64153,205278.82338585,0
+ACP.US,D,20160608,000000,5.67745,5.68846,5.65667,5.68082,107364.36079959,0
+ACP.US,D,20160609,000000,5.72256,5.74935,5.6934,5.70878,248656.41258397,0
+ACP.US,D,20160610,000000,5.72811,5.72811,5.65667,5.6604,195130.0298791,0
+ACP.US,D,20160613,000000,5.6604,5.68082,5.62885,5.63679,87180.879140128,0
+ACP.US,D,20160614,000000,5.64709,5.64709,5.55732,5.59041,132966.74960825,0
+ACP.US,D,20160615,000000,5.56588,5.59987,5.56588,5.59041,70778.234499492,0
+ACP.US,D,20160616,000000,5.58083,5.61072,5.52897,5.59987,145528.21305243,0
+ACP.US,D,20160617,000000,5.59987,5.59987,5.57654,5.59987,81602.882795446,0
+ACP.US,D,20160620,000000,5.63278,5.63679,5.59459,5.59459,98674.799224094,0
+ACP.US,D,20160621,000000,5.62258,5.68082,5.62258,5.67189,183439.71692618,0
+ACP.US,D,20160622,000000,5.69885,5.70368,5.66632,5.68846,109005.72243054,0
+ACP.US,D,20160623,000000,5.70878,5.73776,5.68082,5.70878,111452.40454081,0
+ACP.US,D,20160624,000000,5.57654,5.68082,5.57654,5.63679,440722.05540747,0
+ACP.US,D,20160627,000000,5.63679,5.63679,5.47811,5.51464,205489.47942403,0
+ACP.US,D,20160628,000000,5.52049,5.5862,5.52049,5.5493,197630.47316577,0
+ACP.US,D,20160629,000000,5.56078,5.61154,5.56078,5.60517,114752.68247251,0
+ACP.US,D,20160630,000000,5.62885,5.65182,5.59041,5.65182,60211.420416953,0
+ACP.US,D,20160701,000000,5.69885,5.71271,5.66632,5.70878,100519.13672516,0
+ACP.US,D,20160705,000000,5.70368,5.70878,5.5862,5.60517,376317.26323021,0
+ACP.US,D,20160706,000000,5.59987,5.68519,5.59987,5.66632,113392.19555917,0
+ACP.US,D,20160707,000000,5.68082,5.72858,5.6604,5.71782,347222.59228837,0
+ACP.US,D,20160708,000000,5.74516,5.77113,5.72858,5.77113,115804.86549663,0
+ACP.US,D,20160711,000000,5.76585,5.79101,5.74216,5.76111,205908.5971667,0
+ACP.US,D,20160712,000000,5.77113,5.79621,5.77113,5.79101,178460.77369011,0
+ACP.US,D,20160713,000000,5.79101,5.79958,5.74216,5.76111,127697.05715279,0
+ACP.US,D,20160714,000000,5.7757,5.78718,5.74516,5.78718,147473.48990514,0
+ACP.US,D,20160715,000000,5.78718,5.78718,5.75081,5.76111,166469.83701603,0
+ACP.US,D,20160718,000000,5.77113,5.79958,5.76111,5.78718,100308.48068696,0
+ACP.US,D,20160719,000000,5.79958,5.79958,5.78134,5.79101,85527.448673677,0
+ACP.US,D,20160720,000000,5.80357,5.85352,5.79958,5.85352,136098.06384266,0
+ACP.US,D,20160721,000000,5.89463,5.89974,5.86018,5.88497,102711.27612262,0
+ACP.US,D,20160722,000000,5.88497,5.89974,5.8744,5.89974,81651.158137532,0
+ACP.US,D,20160725,000000,5.88497,5.90594,5.88497,5.89974,88095.916306033,0
+ACP.US,D,20160726,000000,5.92353,5.96126,5.88497,5.9371,413775.63718847,0
+ACP.US,D,20160727,000000,5.90967,5.96126,5.90967,5.91906,128829.33335809,0
+ACP.US,D,20160728,000000,5.95689,5.95689,5.88051,5.92707,119768.92938202,0
+ACP.US,D,20160729,000000,5.92707,5.9415,5.89463,5.91478,139477.33778867,0
+ACP.US,D,20160801,000000,5.92707,5.95196,5.85653,5.89974,280822.05358261,0
+ACP.US,D,20160802,000000,5.89463,5.89463,5.81251,5.84833,223993.19861229,0
+ACP.US,D,20160803,000000,5.85352,5.85352,5.80357,5.82282,314525.9225268,0
+ACP.US,D,20160804,000000,5.81653,5.86018,5.81251,5.82837,152069.52190512,0
+ACP.US,D,20160805,000000,5.8435,5.8744,5.8435,5.86018,150747.43583206,0
+ACP.US,D,20160808,000000,5.86018,5.92707,5.86018,5.88051,246270.07465131,0
+ACP.US,D,20160809,000000,5.91013,5.95242,5.91013,5.93767,178658.26372592,0
+ACP.US,D,20160810,000000,5.94759,6.01029,5.94759,5.99189,305865.98445667,0
+ACP.US,D,20160811,000000,6.02415,6.03482,5.99189,6.02014,100710.04375977,0
+ACP.US,D,20160812,000000,6.03882,6.09597,6.02415,6.08176,154420.75049809,0
+ACP.US,D,20160815,000000,6.1225,6.12604,6.06343,6.09305,141166.9747617,0
+ACP.US,D,20160816,000000,6.09305,6.09305,6.03482,6.07738,156319.94634242,0
+ACP.US,D,20160817,000000,6.08176,6.09597,6.04356,6.09305,241216.52406838,0
+ACP.US,D,20160818,000000,6.08176,6.10629,6.06343,6.10044,185203.96124606,0
+ACP.US,D,20160819,000000,6.10044,6.10044,6.04356,6.07237,98419.159344412,0
+ACP.US,D,20160822,000000,6.06343,6.06343,6.01523,6.03882,178074.57095342,0
+ACP.US,D,20160823,000000,6.03882,6.06343,6.03482,6.04902,118951.54006715,0
+ACP.US,D,20160824,000000,6.03482,6.08176,6.03482,6.03882,186721.34302117,0
+ACP.US,D,20160825,000000,6.03882,6.09305,6.03882,6.09305,231568.03865234,0
+ACP.US,D,20160826,000000,6.11084,6.13598,6.08833,6.13598,340303.85803393,0
+ACP.US,D,20160829,000000,6.13598,6.15849,6.11657,6.15849,154823.41073775,0
+ACP.US,D,20160830,000000,6.14492,6.16843,6.12604,6.13598,353346.97773213,0
+ACP.US,D,20160831,000000,6.19851,6.19851,6.10044,6.1225,273138.59402285,0
+ACP.US,D,20160901,000000,6.16843,6.16843,6.04356,6.1225,243443.77280554,0
+ACP.US,D,20160902,000000,6.15076,6.15849,6.10044,6.15539,150690.38315506,0
+ACP.US,D,20160906,000000,6.18365,6.18365,6.12604,6.15076,204608.45443095,0
+ACP.US,D,20160907,000000,6.15849,6.18885,6.15076,6.17855,162219.41257872,0
+ACP.US,D,20160908,000000,6.18885,6.22267,6.17855,6.22267,225306.5073504,0
+ACP.US,D,20160909,000000,6.20408,6.20846,6.04675,6.14419,222886.1572449,0
+ACP.US,D,20160912,000000,6.14419,6.16306,6.07164,6.1102,253907.45320271,0
+ACP.US,D,20160913,000000,6.13098,6.13098,5.95097,5.98523,257793.61824065,0
+ACP.US,D,20160914,000000,6.01412,6.02798,5.93519,5.96492,120760.76822851,0
+ACP.US,D,20160915,000000,5.99891,6.02352,5.96492,6.00903,164708.88419675,0
+ACP.US,D,20160916,000000,6.02352,6.02352,6.00345,6.02352,96017.461075624,0
+ACP.US,D,20160919,000000,6.06663,6.06663,6.00903,6.04193,134001.3779625,0
+ACP.US,D,20160920,000000,6.03363,6.06663,6.02352,6.06663,151828.14519467,0
+ACP.US,D,20160921,000000,6.09488,6.13963,6.06663,6.13963,299652.72849681,0
+ACP.US,D,20160922,000000,6.20408,6.20846,6.13963,6.17855,181972.80482688,0
+ACP.US,D,20160923,000000,6.19851,6.21782,6.18365,6.19851,87922.563941269,0
+ACP.US,D,20160926,000000,6.18365,6.18365,6.1502,6.17345,80268.727886883,0
+ACP.US,D,20160927,000000,6.17345,6.2129,6.16123,6.18885,85617.416356656,0
+ACP.US,D,20160928,000000,6.22267,6.23715,6.17855,6.23715,134570.80756575,0
+ACP.US,D,20160929,000000,6.24553,6.24553,6.19851,6.23825,101800.62762417,0
+ACP.US,D,20160930,000000,6.25657,6.30387,6.25657,6.29868,150447.90927776,0
+ACP.US,D,20161003,000000,6.30989,6.35327,6.29868,6.34407,220042.30072927,0
+ACP.US,D,20161004,000000,6.34013,6.34013,6.22267,6.24098,219480.55129409,0
+ACP.US,D,20161005,000000,6.28108,6.29084,6.24553,6.28628,151433.16512307,0
+ACP.US,D,20161006,000000,6.25138,6.29349,6.19851,6.28628,163675.35300937,0
+ACP.US,D,20161007,000000,6.28108,6.30205,6.25138,6.28108,87832.59625829,0
+ACP.US,D,20161010,000000,6.29349,6.32612,6.25657,6.31444,100941.54596841,0
+ACP.US,D,20161011,000000,6.30387,6.30387,6.22203,6.25075,176242.30228789,0
+ACP.US,D,20161012,000000,6.26194,6.29868,6.23715,6.2757,92351.826577674,0
+ACP.US,D,20161013,000000,6.26194,6.29868,6.22996,6.29868,115562.39161933,0
+ACP.US,D,20161014,000000,6.30387,6.31444,6.2757,6.28043,63558.876523881,0
+ACP.US,D,20161017,000000,6.28043,6.30989,6.24481,6.2757,152601.64783493,0
+ACP.US,D,20161018,000000,6.28043,6.29668,6.24481,6.28043,171709.90596611,0
+ACP.US,D,20161019,000000,6.27297,6.31199,6.25602,6.26641,177126.61878157,0
+ACP.US,D,20161020,000000,6.25602,6.28043,6.2306,6.26641,145773.97843032,0
+ACP.US,D,20161021,000000,6.26641,6.2757,6.24098,6.2757,107503.70099153,0
+ACP.US,D,20161024,000000,6.30387,6.30989,6.25602,6.2757,138358.22758577,0
+ACP.US,D,20161025,000000,6.29349,6.34352,6.28043,6.33432,201455.19685924,0
+ACP.US,D,20161026,000000,6.33432,6.34963,6.30989,6.32612,127868.21518382,0
+ACP.US,D,20161027,000000,6.33432,6.33432,6.27188,6.28043,135814.99479133,0
+ACP.US,D,20161028,000000,6.30989,6.30989,6.26194,6.2757,95766.209863403,0
+ACP.US,D,20161031,000000,6.2757,6.2757,6.12814,6.17672,311188.34092167,0
+ACP.US,D,20161101,000000,6.17672,6.24098,6.04503,6.10892,411846.81783875,0
+ACP.US,D,20161102,000000,6.05022,6.10326,6.02352,6.08459,302958.49226284,0
+ACP.US,D,20161103,000000,6.05588,6.06071,5.96618,5.99999,271929.51613697,0
+ACP.US,D,20161104,000000,6.01586,6.01586,5.94222,5.98688,216297.67021699,0
+ACP.US,D,20161107,000000,6.0052,6.10326,6.0052,6.01586,212968.86594679,0
+ACP.US,D,20161108,000000,6.04557,6.06461,6.0052,6.04557,143891.24008898,0
+ACP.US,D,20161109,000000,5.97175,6.0937,5.95689,6.06461,258064.61845645,0
+ACP.US,D,20161110,000000,6.09105,6.09105,5.96126,6.0052,181225.63419142,0
+ACP.US,D,20161111,000000,5.99189,6.03546,5.96126,5.99999,477295.01570518,0
+ACP.US,D,20161114,000000,5.99581,5.99581,5.86647,5.95196,231141.24074164,0
+ACP.US,D,20161115,000000,5.96126,6.03992,5.95196,6.03546,206570.18878664,0
+ACP.US,D,20161116,000000,6.03054,6.08513,6.01823,6.08513,112892.98463534,0
+ACP.US,D,20161117,000000,6.07473,6.2088,6.07473,6.1388,216303.15605134,0
+ACP.US,D,20161118,000000,6.13443,6.18958,6.13134,6.16843,216680.5814531,0
+ACP.US,D,20161121,000000,6.18958,6.24753,6.18438,6.21929,98983.103113326,0
+ACP.US,D,20161122,000000,6.21929,6.26358,6.21929,6.24753,178978.63645068,0
+ACP.US,D,20161123,000000,6.27352,6.28828,6.25922,6.28263,98864.60909184,0
+ACP.US,D,20161125,000000,6.33185,6.36256,6.31199,6.33731,90221.128524691,0
+ACP.US,D,20161128,000000,6.35263,6.36256,6.33731,6.34352,198708.98819466,0
+ACP.US,D,20161129,000000,6.34352,6.36256,6.31755,6.3284,206892.75584514,0
+ACP.US,D,20161130,000000,6.34352,6.3662,6.30597,6.34352,140334.22511072,0
+ACP.US,D,20161201,000000,6.3662,6.39666,6.33731,6.37187,130005.496238,0
+ACP.US,D,20161202,000000,6.3662,6.44587,6.3662,6.42683,153707.59203544,0
+ACP.US,D,20161205,000000,6.47732,6.48744,6.42683,6.4424,223658.56271827,0
+ACP.US,D,20161206,000000,6.44587,6.51971,6.44314,6.51971,239533.47009657,0
+ACP.US,D,20161207,000000,6.56709,6.65278,6.54093,6.59415,205669.41478999,0
+ACP.US,D,20161208,000000,6.63499,6.64822,6.60538,6.61577,138323.11824608,0
+ACP.US,D,20161209,000000,6.64822,6.72486,6.6206,6.67637,229470.25560533,0
+ACP.US,D,20161212,000000,6.67973,6.71913,6.6122,6.6206,199152.24360836,0
+ACP.US,D,20161213,000000,6.6206,6.68904,6.56709,6.59908,510141.99732734,0
+ACP.US,D,20161214,000000,6.59908,6.64056,6.55552,6.5846,264927.39720074,0
+ACP.US,D,20161215,000000,6.59415,6.64822,6.5846,6.60538,167308.07250135,0
+ACP.US,D,20161216,000000,6.6206,6.6206,6.55552,6.59415,257280.14414756,0
+ACP.US,D,20161219,000000,6.63089,6.71913,6.62669,6.69587,139047.24837737,0
+ACP.US,D,20161220,000000,6.70991,6.71439,6.671,6.71439,111950.5182978,0
+ACP.US,D,20161221,000000,6.72486,6.72979,6.64822,6.65312,145474.45187602,0
+ACP.US,D,20161222,000000,6.67973,6.7009,6.6442,6.7009,206403.41942308,0
+ACP.US,D,20161223,000000,6.71913,6.71913,6.64822,6.65897,196058.23304738,0
+ACP.US,D,20161227,000000,6.67973,6.77071,6.64357,6.65897,144761.29341338,0
+ACP.US,D,20161228,000000,6.71986,6.75457,6.71493,6.75457,220533.83148506,0
+ACP.US,D,20161229,000000,6.75457,6.77582,6.74893,6.77217,118061.73773915,0
+ACP.US,D,20161230,000000,6.806,6.81828,6.76078,6.77271,216096.8886806,0
+ACP.US,D,20170103,000000,6.81947,6.82676,6.73044,6.78119,270987.04979942,0
+ACP.US,D,20170104,000000,6.806,6.88018,6.79122,6.86121,131085.10843376,0
+ACP.US,D,20170105,000000,6.88582,6.90469,6.83853,6.87006,162005.46503994,0
+ACP.US,D,20170106,000000,6.89833,6.9211,6.89074,6.90843,144950.00611427,0
+ACP.US,D,20170109,000000,6.9313,6.95729,6.90843,6.95729,331291.72939994,0
+ACP.US,D,20170110,000000,6.96931,7.01725,6.90469,6.93614,197503.20180938,0
+ACP.US,D,20170111,000000,6.9416,6.99647,6.9416,6.97315,191706.86925844,0
+ACP.US,D,20170112,000000,6.99647,7.00677,6.94853,6.98336,136234.11253399,0
+ACP.US,D,20170113,000000,7.00677,7.02216,6.98709,7.02216,200330.60082201,0
+ACP.US,D,20170117,000000,7.02884,7.05809,6.91765,6.9416,321658.60432003,0
+ACP.US,D,20170118,000000,6.96931,6.99282,6.9313,6.95099,252562.32662549,0
+ACP.US,D,20170119,000000,6.97315,7.00677,6.9313,6.99282,231877.43970844,0
+ACP.US,D,20170120,000000,7.00166,7.36132,6.96931,6.96931,159777.1191359,0
+ACP.US,D,20170123,000000,7.02216,7.05281,6.96931,7.02216,219078.98822128,0
+ACP.US,D,20170124,000000,7.03384,7.06684,7.01725,7.05281,143374.47449528,0
+ACP.US,D,20170125,000000,7.0889,7.12234,7.06237,7.06684,230093.44638499,0
+ACP.US,D,20170126,000000,7.09927,7.12819,7.08205,7.10821,237274.4035203,0
+ACP.US,D,20170127,000000,7.14329,7.14833,7.10821,7.14833,173569.60380329,0
+ACP.US,D,20170130,000000,7.14833,7.15654,7.12819,7.14833,138324.21541293,0
+ACP.US,D,20170131,000000,7.16318,7.20975,7.12234,7.19016,193564.37276189,0
+ACP.US,D,20170201,000000,7.20975,7.2195,7.1804,7.20465,249452.9557284,0
+ACP.US,D,20170202,000000,7.25987,7.26598,7.12234,7.15434,314736.57856499,0
+ACP.US,D,20170203,000000,7.1857,7.1857,7.0889,7.16318,271294.25652178,0
+ACP.US,D,20170206,000000,7.1857,7.194,7.12234,7.15962,166813.25024498,0
+ACP.US,D,20170207,000000,7.1857,7.19016,7.14329,7.15434,144600.00988415,0
+ACP.US,D,20170208,000000,7.17439,7.17439,7.10302,7.13201,283614.34325554,0
+ACP.US,D,20170209,000000,7.14329,7.17513,7.12819,7.14833,146584.784744,0
+ACP.US,D,20170210,000000,7.16399,7.19016,7.14329,7.16399,111285.63517725,0
+ACP.US,D,20170213,000000,7.19016,7.22042,7.17038,7.22042,255312.92395755,0
+ACP.US,D,20170214,000000,7.23025,7.23025,7.17038,7.22634,208569.22681576,0
+ACP.US,D,20170215,000000,7.24075,7.24075,7.19016,7.20975,167303.68383389,0
+ACP.US,D,20170216,000000,7.23701,7.23701,7.17038,7.19927,183484.70076768,0
+ACP.US,D,20170217,000000,7.20529,7.21357,7.07131,7.16399,304343.11684721,0
+ACP.US,D,20170221,000000,7.15962,7.19854,7.12234,7.16399,276780.09084976,0
+ACP.US,D,20170222,000000,7.13785,7.20975,7.12819,7.19016,173998.59604774,0
+ACP.US,D,20170223,000000,7.22042,7.23701,7.1804,7.19927,211025.78342781,0
+ACP.US,D,20170224,000000,7.19927,7.2669,7.19927,7.2669,214877.93629293,0
+ACP.US,D,20170227,000000,7.26152,7.2752,7.24676,7.2669,82277.640417787,0
+ACP.US,D,20170228,000000,7.27063,7.29123,7.26152,7.28521,159675.08261741,0
+ACP.US,D,20170301,000000,7.3173,7.34136,7.30655,7.3173,122023.60729081,0
+ACP.US,D,20170302,000000,7.3173,7.3173,7.26152,7.26152,159919.75082844,0
+ACP.US,D,20170303,000000,7.28521,7.3173,7.23701,7.27063,168501.79005111,0
+ACP.US,D,20170306,000000,7.26152,7.27966,7.22042,7.25122,164128.48292486,0
+ACP.US,D,20170307,000000,7.24075,7.24593,7.16399,7.1948,224454.00869583,0
+ACP.US,D,20170308,000000,7.1948,7.20529,7.12234,7.13201,234114.56294739,0
+ACP.US,D,20170309,000000,7.16481,7.16481,6.9283,7.00011,705417.95039957,0
+ACP.US,D,20170310,000000,7.00011,7.04269,6.80526,6.96567,371845.21108604,0
+ACP.US,D,20170313,000000,6.95356,6.99429,6.95356,6.95356,217135.90570231,0
+ACP.US,D,20170314,000000,6.93285,6.93285,6.82613,6.83853,161967.06419964,0
+ACP.US,D,20170315,000000,6.83853,6.93778,6.81947,6.91818,296078.15884871,0
+ACP.US,D,20170316,000000,6.94362,6.98563,6.93778,6.98108,157940.4618029,0
+ACP.US,D,20170317,000000,6.96567,7.0662,6.96567,7.00522,197899.27904786,0
+ACP.US,D,20170320,000000,7.02656,7.02656,6.98982,7.00969,134939.45563259,0
+ACP.US,D,20170321,000000,7.02656,7.02656,6.94362,6.95356,159639.97327771,0
+ACP.US,D,20170322,000000,6.95356,6.96996,6.91818,6.96996,121563.89437413,0
+ACP.US,D,20170323,000000,6.98563,7.00011,6.96029,6.98108,196825.15268643,0
+ACP.US,D,20170324,000000,7.03301,7.05736,6.98563,7.01999,95268.096106424,0
+ACP.US,D,20170327,000000,7.00522,7.01999,6.94362,6.99429,91410.457406993,0
+ACP.US,D,20170328,000000,7.01408,7.05217,7.00522,7.03757,169884.22030178,0
+ACP.US,D,20170329,000000,7.0487,7.0487,6.99429,7.04269,192793.06445537,0
+ACP.US,D,20170330,000000,7.05736,7.09319,7.03757,7.09319,121907.30760305,0
+ACP.US,D,20170331,000000,7.11424,7.15962,7.08361,7.15962,121814.04841947,0
+ACP.US,D,20170403,000000,7.1712,7.2062,7.11934,7.15962,139054.92854543,0
+ACP.US,D,20170404,000000,7.16481,7.1804,7.13865,7.1804,162314.86609603,0
+ACP.US,D,20170405,000000,7.1804,7.19927,7.14833,7.16481,188646.87087029,0
+ACP.US,D,20170406,000000,7.1804,7.2062,7.12627,7.19553,168726.70925856,0
+ACP.US,D,20170407,000000,7.1804,7.25687,7.1804,7.24749,114628.7026167,0
+ACP.US,D,20170410,000000,7.27146,7.28138,7.24749,7.28138,223737.55873261,0
+ACP.US,D,20170411,000000,7.32021,7.32021,7.24749,7.29196,156737.96691821,0
+ACP.US,D,20170412,000000,7.29196,7.2988,7.14678,7.24138,238614.04426319,0
+ACP.US,D,20170413,000000,7.22042,7.24138,7.17038,7.17038,194625.33312093,0
+ACP.US,D,20170417,000000,7.19016,7.27146,7.18798,7.25195,131812.53006564,0
+ACP.US,D,20170418,000000,7.23098,7.25195,7.1857,7.22042,116216.30307122,0
+ACP.US,D,20170419,000000,7.23098,7.23098,7.21212,7.23098,112570.41757684,0
+ACP.US,D,20170420,000000,7.24138,7.24749,7.1948,7.24749,149390.24041933,0
+ACP.US,D,20170421,000000,7.2669,7.2669,7.19016,7.21357,160056.89668664,0
+ACP.US,D,20170424,000000,7.30355,7.35467,7.23098,7.29817,121704.33173291,0
+ACP.US,D,20170425,000000,7.33098,7.34291,7.26243,7.31429,226909.46814103,0
+ACP.US,D,20170426,000000,7.33353,7.36049,7.32505,7.34291,147182.74068576,0
+ACP.US,D,20170427,000000,7.33718,7.38667,7.28138,7.30873,191984.45247543,0
+ACP.US,D,20170428,000000,7.30873,7.33718,7.27146,7.31429,151249.9382565,0
+ACP.US,D,20170501,000000,7.32505,7.42184,7.31429,7.39596,307173.80736045,0
+ACP.US,D,20170502,000000,7.40071,7.42184,7.35467,7.39231,136292.26237787,0
+ACP.US,D,20170503,000000,7.39231,7.39231,7.33718,7.36669,121193.05197356,0
+ACP.US,D,20170504,000000,7.34291,7.35467,7.29196,7.30873,168202.26349681,0
+ACP.US,D,20170505,000000,7.32505,7.32505,7.23098,7.30355,239568.57943626,0
+ACP.US,D,20170508,000000,7.31429,7.39596,7.28732,7.36669,257625.75171022,0
+ACP.US,D,20170509,000000,7.37746,7.39231,7.33718,7.38073,121039.44861236,0
+ACP.US,D,20170510,000000,7.39231,7.40598,7.35467,7.40161,105074.5735511,0
+ACP.US,D,20170511,000000,7.40161,7.42257,7.37062,7.38073,153405.8711474,0
+ACP.US,D,20170512,000000,7.38667,7.40161,7.38073,7.39231,117856.56753529,0
+ACP.US,D,20170515,000000,7.40598,7.42257,7.36669,7.39231,98721.977399315,0
+ACP.US,D,20170516,000000,7.39231,7.40161,7.29744,7.37746,247823.66293299,0
+ACP.US,D,20170517,000000,7.32505,7.37062,7.2669,7.29744,216355.82006088,0
+ACP.US,D,20170518,000000,7.29744,7.37746,7.24676,7.37746,126945.49784986,0
+ACP.US,D,20170519,000000,7.37746,7.37746,7.31939,7.32505,188758.78189058,0
+ACP.US,D,20170522,000000,7.36669,7.39679,7.34291,7.38073,148891.02949547,0
+ACP.US,D,20170523,000000,7.40161,7.40598,7.36669,7.39679,174803.9165271,0
+ACP.US,D,20170524,000000,7.40161,7.42959,7.33262,7.42959,168902.25595705,0
+ACP.US,D,20170525,000000,7.42959,7.51636,7.40598,7.51636,223566.40070157,0
+ACP.US,D,20170526,000000,7.52193,7.55729,7.48127,7.50069,110591.12855131,0
+ACP.US,D,20170530,000000,7.51016,7.51016,7.46467,7.48127,87347.648503697,0
+ACP.US,D,20170531,000000,7.48482,7.53932,7.46467,7.52812,82018.709037507,0
+ACP.US,D,20170601,000000,7.54708,7.54708,7.43815,7.4593,160857.82849854,0
+ACP.US,D,20170602,000000,7.47188,7.50069,7.46467,7.49128,131995.75693221,0
+ACP.US,D,20170605,000000,7.49658,7.51636,7.49128,7.51016,128050.34488352,0
+ACP.US,D,20170606,000000,7.50606,7.52257,7.47188,7.49658,104653.26147473,0
+ACP.US,D,20170607,000000,7.49658,7.51636,7.40598,7.40598,191991.03547662,0
+ACP.US,D,20170608,000000,7.40598,7.44218,7.36597,7.36597,198084.70024814,0
+ACP.US,D,20170609,000000,7.38073,7.49658,7.38073,7.44755,93423.75860536,0
+ACP.US,D,20170612,000000,7.41272,7.47543,7.40598,7.44755,87672.409895914,0
+ACP.US,D,20170613,000000,7.4654,7.5171,7.43587,7.46003,91573.935269967,0
+ACP.US,D,20170614,000000,7.49201,7.50214,7.41272,7.44755,127622.44980593,0
+ACP.US,D,20170615,000000,7.42257,7.46003,7.40598,7.46003,84916.32672954,0
+ACP.US,D,20170616,000000,7.46003,7.4654,7.44755,7.46003,57807.527814437,0
+ACP.US,D,20170619,000000,7.47543,7.49201,7.44218,7.4654,84691.407522095,0
+ACP.US,D,20170620,000000,7.4654,7.47543,7.42257,7.45455,120720.17305449,0
+ACP.US,D,20170621,000000,7.45455,7.46777,7.29123,7.31356,227214.48052967,0
+ACP.US,D,20170622,000000,7.31356,7.33262,7.10748,7.18113,333783.39535171,0
+ACP.US,D,20170623,000000,7.18716,7.25604,7.05016,7.25604,202066.31880337,0
+ACP.US,D,20170626,000000,7.2752,7.28521,7.20081,7.22343,138342.86724966,0
+ACP.US,D,20170627,000000,7.2338,7.26598,7.16025,7.18716,130438.87714992,0
+ACP.US,D,20170628,000000,7.20081,7.28521,7.20081,7.28521,110338.78017223,0
+ACP.US,D,20170629,000000,7.24996,7.28521,7.22343,7.26598,123594.75024234,0
+ACP.US,D,20170630,000000,7.30655,7.3768,7.30655,7.31857,111992.21063868,0
+ACP.US,D,20170703,000000,7.35467,7.43426,7.31356,7.35969,110698.65090415,0
+ACP.US,D,20170705,000000,7.3768,7.39231,7.29651,7.3482,97732.332886548,0
+ACP.US,D,20170706,000000,7.32924,7.3482,7.29651,7.29651,90968.299160158,0
+ACP.US,D,20170707,000000,7.33718,7.45455,7.33718,7.42257,154161.8191178,0
+ACP.US,D,20170710,000000,7.43426,7.44755,7.40161,7.44755,184738.76249505,0
+ACP.US,D,20170711,000000,7.46003,7.46003,7.39596,7.42959,97707.09804864,0
+ACP.US,D,20170712,000000,7.47269,7.4821,7.3318,7.43426,107944.7620715,0
+ACP.US,D,20170713,000000,7.43426,7.44755,7.37991,7.41191,98413.673510082,0
+ACP.US,D,20170714,000000,7.42257,7.46003,7.42257,7.43426,89862.354959639,0
+ACP.US,D,20170717,000000,7.44218,7.46003,7.42257,7.44755,86214.275131538,0
+ACP.US,D,20170718,000000,7.45455,7.4821,7.44218,7.46003,83572.297319187,0
+ACP.US,D,20170719,000000,7.47543,7.56338,7.47543,7.52993,77647.596244978,0
+ACP.US,D,20170720,000000,7.54944,7.62454,7.50214,7.52348,122824.53910269,0
+ACP.US,D,20170721,000000,7.52348,7.59411,7.51181,7.54077,83324.337607563,0
+ACP.US,D,20170724,000000,7.56967,7.59411,7.51181,7.52993,73561.746837505,0
+ACP.US,D,20170725,000000,7.55345,7.77128,7.5447,7.77128,406494.83786838,0
+ACP.US,D,20170726,000000,7.73811,7.7875,7.70813,7.76527,372832.66126509,0
+ACP.US,D,20170727,000000,7.77128,7.7794,7.70165,7.75579,193016.88649597,0
+ACP.US,D,20170728,000000,7.69828,7.75579,7.67403,7.74293,256805.07089476,0
+ACP.US,D,20170731,000000,7.77128,7.7875,7.71296,7.77128,239395.22707149,0
+ACP.US,D,20170801,000000,7.8021,7.8308,7.75187,7.75579,180952.43964187,0
+ACP.US,D,20170802,000000,7.79552,7.82177,7.77585,7.81112,213266.19816737,0
+ACP.US,D,20170803,000000,7.82505,7.83483,7.75187,7.75187,225689.4185865,0
+ACP.US,D,20170804,000000,7.78258,7.80537,7.78258,7.80537,127009.13352806,0
+ACP.US,D,20170807,000000,7.8021,7.82505,7.77585,7.81704,162939.15404256,0
+ACP.US,D,20170808,000000,7.82177,7.86517,7.77585,7.81704,271433.59671372,0
+ACP.US,D,20170809,000000,7.80537,7.80537,7.64752,7.7114,201798.61008818,0
+ACP.US,D,20170810,000000,7.7114,7.7114,7.50933,7.54315,243900.19422163,0
+ACP.US,D,20170811,000000,7.38228,7.62756,7.26525,7.61252,351960.15881401,0
+ACP.US,D,20170814,000000,7.64195,7.68215,7.622,7.6332,158314.59570408,0
+ACP.US,D,20170815,000000,7.62756,7.67322,7.622,7.6332,117647.00866396,0
+ACP.US,D,20170816,000000,7.67322,7.67806,7.64195,7.6548,90718.145114803,0
+ACP.US,D,20170817,000000,7.66201,7.67806,7.53932,7.55272,119776.60955007,0
+ACP.US,D,20170818,000000,7.58534,7.60942,7.51472,7.59183,155800.98641499,0
+ACP.US,D,20170821,000000,7.58534,7.60313,7.54315,7.60313,150038.66603688,0
+ACP.US,D,20170822,000000,7.60313,7.64752,7.55729,7.64752,115251.89339636,0
+ACP.US,D,20170823,000000,7.64752,7.68698,7.59756,7.64752,106021.42855612,0
+ACP.US,D,20170824,000000,7.61498,7.66201,7.60313,7.6332,177213.29496394,0
+ACP.US,D,20170825,000000,7.64752,7.67322,7.64195,7.67322,86686.056883744,0
+ACP.US,D,20170828,000000,7.67322,7.70001,7.62756,7.70001,125386.42373386,0
+ACP.US,D,20170829,000000,7.68698,7.69755,7.65882,7.67806,137606.66828284,0
+ACP.US,D,20170830,000000,7.68698,7.7114,7.66201,7.7073,208748.06501485,0
+ACP.US,D,20170831,000000,7.72435,7.73811,7.70001,7.71696,142281.69629714,0
+ACP.US,D,20170901,000000,7.75187,7.75579,7.72435,7.75579,202056.44430159,0
+ACP.US,D,20170905,000000,7.78258,7.78258,7.72435,7.75579,190508.76304121,0
+ACP.US,D,20170906,000000,7.78258,7.81112,7.75999,7.78842,160007.52417769,0
+ACP.US,D,20170907,000000,7.80537,7.84549,7.80447,7.82177,298652.11231538,0
+ACP.US,D,20170908,000000,7.83483,7.85296,7.8021,7.8021,133933.35361684,0
+ACP.US,D,20170911,000000,7.83973,7.89524,7.80537,7.8308,188691.85471178,0
+ACP.US,D,20170912,000000,7.8308,7.88851,7.82177,7.82177,162859.06086137,0
+ACP.US,D,20170913,000000,7.82177,7.86517,7.82177,7.83973,85871.959069473,0
+ACP.US,D,20170914,000000,7.88851,7.90609,7.86517,7.87601,105163.44406723,0
+ACP.US,D,20170915,000000,7.89936,7.89936,7.84549,7.84549,202196.88166038,0
+ACP.US,D,20170918,000000,7.84549,7.89936,7.80537,7.81112,200275.74247873,0
+ACP.US,D,20170919,000000,7.82177,7.88851,7.76527,7.76527,313593.33069105,0
+ACP.US,D,20170920,000000,7.82177,7.83973,7.76954,7.81112,212623.25838413,0
+ACP.US,D,20170921,000000,7.8021,7.80537,7.77585,7.78185,201387.17251358,0
+ACP.US,D,20170922,000000,7.82177,7.87601,7.80364,7.87601,176221.45611745,0
+ACP.US,D,20170925,000000,7.87601,7.87601,7.81112,7.86953,165134.58494061,0
+ACP.US,D,20170926,000000,7.86953,7.88851,7.82177,7.85962,285218.40121304,0
+ACP.US,D,20170927,000000,7.85962,7.89936,7.85962,7.89524,148626.61228088,0
+ACP.US,D,20170928,000000,7.91757,7.98803,7.89524,7.96158,119483.66599695,0
+ACP.US,D,20170929,000000,8.03406,8.03406,7.92761,7.95586,193450.26740787,0
+ACP.US,D,20171002,000000,7.99815,8.0048,7.95586,7.97034,190358.45118063,0
+ACP.US,D,20171003,000000,7.97034,7.98803,7.92259,7.95165,206750.12415259,0
+ACP.US,D,20171004,000000,7.98119,7.99815,7.95586,7.99815,155045.0384446,0
+ACP.US,D,20171005,000000,7.97628,8.02659,7.95586,8.01574,152886.91121997,0
+ACP.US,D,20171006,000000,8.02048,8.02048,7.95586,7.96451,154619.33770075,0
+ACP.US,D,20171009,000000,8.02659,8.02659,7.96451,8.01574,90206.865355437,0
+ACP.US,D,20171010,000000,8.02659,8.03406,7.98803,8.03406,84820.873212233,0
+ACP.US,D,20171011,000000,8.07462,8.07462,8.01054,8.06013,83991.415061845,0
+ACP.US,D,20171012,000000,8.03406,8.03889,8.01054,8.03406,153481.57566112,0
+ACP.US,D,20171013,000000,8.05174,8.05174,7.96952,8.0048,160294.98189648,0
+ACP.US,D,20171016,000000,7.99294,8.03889,7.98803,8.0048,94274.062926195,0
+ACP.US,D,20171017,000000,8.02048,8.02659,7.98119,8.02659,107349.00046349,0
+ACP.US,D,20171018,000000,8.02659,8.03406,7.98119,8.0048,106432.86613072,0
+ACP.US,D,20171019,000000,7.98119,7.98119,7.93253,7.95586,160100.78336127,0
+ACP.US,D,20171020,000000,7.96451,8.0459,7.95586,7.9872,103082.11852319,0
+ACP.US,D,20171023,000000,8.0048,8.0459,8.0048,8.0459,97996.750101158,0
+ACP.US,D,20171024,000000,8.06013,8.11718,8.03889,8.11718,142347.52630909,0
+ACP.US,D,20171025,000000,8.09147,8.09147,7.99815,8.03406,92458.251763637,0
+ACP.US,D,20171026,000000,8.03889,8.0459,7.94501,7.95586,142881.84657263,0
+ACP.US,D,20171027,000000,7.96451,7.97546,7.93253,7.94501,39524.33916617,0
+ACP.US,D,20171030,000000,7.94501,7.98119,7.93999,7.98119,48878.783862229,0
+ACP.US,D,20171031,000000,8.0048,8.0048,7.94501,7.95165,104656.55297532,0
+ACP.US,D,20171101,000000,7.95586,7.98119,7.90937,7.93253,168721.22342422,0
+ACP.US,D,20171102,000000,7.90937,7.91694,7.82325,7.84302,407549.21522621,0
+ACP.US,D,20171103,000000,7.82015,7.82015,7.764,7.80364,314506.17352322,0
+ACP.US,D,20171106,000000,7.7794,7.82015,7.764,7.7743,251765.78348108,0
+ACP.US,D,20171107,000000,7.80976,7.82834,7.78478,7.82015,96503.505997082,0
+ACP.US,D,20171108,000000,7.79909,7.82325,7.79909,7.79909,157008.96713403,0
+ACP.US,D,20171109,000000,7.7743,7.7794,7.61252,7.61579,227134.38734848,0
+ACP.US,D,20171110,000000,7.62291,7.65654,7.59118,7.65654,202532.61472125,0
+ACP.US,D,20171113,000000,7.62756,7.66993,7.42038,7.42038,367798.85968574,0
+ACP.US,D,20171114,000000,7.42038,7.51181,7.31101,7.33718,227810.24213769,0
+ACP.US,D,20171115,000000,7.33262,7.39824,7.30036,7.34291,216777.13213727,0
+ACP.US,D,20171116,000000,7.38756,7.50214,7.38756,7.4593,234031.1782656,0
+ACP.US,D,20171117,000000,7.47543,7.62291,7.47543,7.62291,127844.07751279,0
+ACP.US,D,20171120,000000,7.63713,7.63713,7.59118,7.6332,107775.7983742,0
+ACP.US,D,20171121,000000,7.64288,7.67577,7.61024,7.62756,146831.64728878,0
+ACP.US,D,20171122,000000,7.64288,7.68278,7.6332,7.65654,93027.68136688,0
+ACP.US,D,20171124,000000,7.68278,7.68278,7.64917,7.6796,60347.469108287,0
+ACP.US,D,20171127,000000,7.6796,7.69409,7.64917,7.68835,89136.030494616,0
+ACP.US,D,20171128,000000,7.69409,7.70639,7.5838,7.6332,119691.03053455,0
+ACP.US,D,20171129,000000,7.59756,7.59756,7.4593,7.51181,201466.1685279,0
+ACP.US,D,20171130,000000,7.52493,7.55191,7.43278,7.50214,300184.85442661,0
+ACP.US,D,20171201,000000,7.53204,7.54616,7.47269,7.53759,134122.06631772,0
+ACP.US,D,20171204,000000,7.54616,7.56713,7.50696,7.56713,168536.8993908,0
+ACP.US,D,20171205,000000,7.56713,7.71542,7.55637,7.63877,359642.52120691,0
+ACP.US,D,20171206,000000,7.62291,7.6796,7.61252,7.64917,203456.42922208,0
+ACP.US,D,20171207,000000,7.68278,7.68278,7.62291,7.66993,120434.90966943,0
+ACP.US,D,20171208,000000,7.72198,7.74695,7.61498,7.67577,240538.47494546,0
+ACP.US,D,20171211,000000,7.68835,7.71614,7.64989,7.7041,127766.17866533,0
+ACP.US,D,20171212,000000,7.72837,7.7341,7.60942,7.69828,130529.94199975,0
+ACP.US,D,20171213,000000,7.70978,7.73565,7.66283,7.73565,143365.69716035,0
+ACP.US,D,20171214,000000,7.72837,7.76527,7.71614,7.72198,168597.24356841,0
+ACP.US,D,20171215,000000,7.75106,7.82597,7.74695,7.76527,179979.2526321,0
+ACP.US,D,20171218,000000,7.75579,7.80627,7.72998,7.80284,141266.81694647,0
+ACP.US,D,20171219,000000,7.75579,7.77585,7.61252,7.73565,303456.60601982,0
+ACP.US,D,20171220,000000,7.72198,7.75999,7.68625,7.72837,132385.25116947,0
+ACP.US,D,20171221,000000,7.72198,7.75999,7.69173,7.70978,98811.945082295,0
+ACP.US,D,20171222,000000,7.72198,7.75106,7.71614,7.75106,176256.56545714,0
+ACP.US,D,20171226,000000,7.74131,7.81195,7.72198,7.75999,167915.90294489,0
+ACP.US,D,20171227,000000,7.75579,7.83153,7.75579,7.80284,116983.22271028,0
+ACP.US,D,20171228,000000,7.81195,7.85614,7.78258,7.85614,119873.16023424,0
+ACP.US,D,20171229,000000,7.83736,7.83736,7.80627,7.82597,136145.24201788,0
+ACP.US,D,20180102,000000,7.82597,7.9102,7.81195,7.88504,130826.17705347,0
+ACP.US,D,20180103,000000,7.89771,7.95165,7.87346,7.95165,97158.514615843,0
+ACP.US,D,20180104,000000,7.98375,8.05748,7.97189,8.02887,117805.0006926,0
+ACP.US,D,20180105,000000,8.07462,8.12921,8.04992,8.11134,217050.3266868,0
+ACP.US,D,20180108,000000,8.16348,8.17351,8.10624,8.13368,114698.9212961,0
+ACP.US,D,20180109,000000,8.12428,8.14453,8.08482,8.09056,189153.7619622,0
+ACP.US,D,20180110,000000,8.0676,8.11718,8.05748,8.11718,134580.68206755,0
+ACP.US,D,20180111,000000,8.13368,8.16348,8.02887,8.02887,143049.71310305,0
+ACP.US,D,20180112,000000,8.03798,8.06368,7.98202,8.03798,222402.30665717,0
+ACP.US,D,20180116,000000,8.10624,8.13368,8.08802,8.11718,101513.16990539,0
+ACP.US,D,20180117,000000,8.11718,8.14453,8.08482,8.10624,59623.338976994,0
+ACP.US,D,20180118,000000,8.10624,8.13941,7.96533,7.97189,150045.24903808,0
+ACP.US,D,20180119,000000,7.97189,8.02404,7.87346,7.97874,136231.91820025,0
+ACP.US,D,20180122,000000,7.98966,8.13368,7.97874,8.11718,89919.407636651,0
+ACP.US,D,20180123,000000,8.13368,8.16849,8.01738,8.01738,125681.56162069,0
+ACP.US,D,20180124,000000,8.06368,8.11134,8.00736,8.10159,115649.0678017,0
+ACP.US,D,20180125,000000,8.12921,8.14453,8.05748,8.09495,113527.14708364,0
+ACP.US,D,20180126,000000,8.12428,8.13779,8.03798,8.09056,88386.665525416,0
+ACP.US,D,20180129,000000,8.08482,8.11134,8.00736,8.10624,73896.38273151,0
+ACP.US,D,20180130,000000,8.06368,8.08482,8.01219,8.02404,117982.74172483,0
+ACP.US,D,20180131,000000,8.05748,8.09495,7.92168,8.01738,165480.19250326,0
+ACP.US,D,20180201,000000,8.00736,8.06368,7.95586,8.01738,95550.067990881,0
+ACP.US,D,20180202,000000,7.97874,8.01219,7.92003,7.9409,164149.32909532,0
+ACP.US,D,20180205,000000,7.92168,7.96158,7.75506,7.85614,182602.57860773,0
+ACP.US,D,20180206,000000,7.77585,7.89005,7.75506,7.89005,174818.17969635,0
+ACP.US,D,20180207,000000,7.81195,7.9102,7.77585,7.89771,179945.24045927,0
+ACP.US,D,20180208,000000,7.92168,7.92168,7.82597,7.85614,89292.925356396,0
+ACP.US,D,20180209,000000,7.84219,7.87346,7.72755,7.77585,194096.49869171,0
+ACP.US,D,20180212,000000,7.78258,7.82177,7.74131,7.74131,94786.439852427,0
+ACP.US,D,20180213,000000,7.73482,7.80284,7.73482,7.76527,74721.452214438,0
+ACP.US,D,20180214,000000,7.76527,7.82177,7.76527,7.82177,67132.349005121,0
+ACP.US,D,20180215,000000,7.82177,7.82763,7.73482,7.78842,126347.54190812,0
+ACP.US,D,20180216,000000,7.81195,7.88595,7.81195,7.88595,89864.549293372,0
+ACP.US,D,20180220,000000,7.87419,7.88595,7.87419,7.87419,74773.019057121,0
+ACP.US,D,20180221,000000,7.86953,7.92349,7.84219,7.87419,122159.65598214,0
+ACP.US,D,20180222,000000,7.87948,7.91083,7.83235,7.87948,111128.74031546,0
+ACP.US,D,20180223,000000,7.90609,7.91083,7.85706,7.90609,157210.84583728,0
+ACP.US,D,20180226,000000,7.90609,7.90609,7.86953,7.89936,87642.786390542,0
+ACP.US,D,20180227,000000,7.88595,7.88595,7.81112,7.84968,90925.509652401,0
+ACP.US,D,20180228,000000,7.84968,7.88595,7.82251,7.8268,157057.2424761,0
+ACP.US,D,20180301,000000,7.83736,7.84968,7.79307,7.8268,81435.016265011,0
+ACP.US,D,20180302,000000,7.79643,7.88595,7.79643,7.88595,104875.98634843,0
+ACP.US,D,20180305,000000,7.8268,7.86953,7.80284,7.84968,100703.46075858,0
+ACP.US,D,20180306,000000,7.87948,7.89524,7.84219,7.89524,63158.410617939,0
+ACP.US,D,20180307,000000,7.88595,7.91083,7.84968,7.87948,92727.057645706,0
+ACP.US,D,20180308,000000,7.89936,7.91083,7.87948,7.90609,51317.785804446,0
+ACP.US,D,20180309,000000,7.94755,7.97955,7.90609,7.93426,83876.212540957,0
+ACP.US,D,20180312,000000,7.92843,7.97955,7.89151,7.94755,72063.016899104,0
+ACP.US,D,20180313,000000,7.97372,7.97955,7.91757,7.95759,105882.08836418,0
+ACP.US,D,20180314,000000,7.97372,7.97955,7.90609,7.93426,83153.17957653,0
+ACP.US,D,20180315,000000,7.93426,7.95759,7.89524,7.89936,163677.5473431,0
+ACP.US,D,20180316,000000,7.94255,7.94847,7.90609,7.91757,77070.486473675,0
+ACP.US,D,20180319,000000,7.89151,7.89699,7.83736,7.86863,53727.16424129,0
+ACP.US,D,20180320,000000,7.89151,7.93508,7.84876,7.92843,34069.225510435,0
+ACP.US,D,20180321,000000,7.92843,7.92843,7.86863,7.90609,32155.766496841,0
+ACP.US,D,20180322,000000,7.89524,7.89524,7.83235,7.84876,82785.628676556,0
+ACP.US,D,20180323,000000,7.89524,7.89524,7.81112,7.83736,74251.864795965,0
+ACP.US,D,20180326,000000,7.85614,7.86863,7.80627,7.82597,141647.53384883,0
+ACP.US,D,20180327,000000,7.81787,7.83736,7.81787,7.82597,91708.886794436,0
+ACP.US,D,20180328,000000,7.83235,7.83235,7.82177,7.83235,43695.767589161,0
+ACP.US,D,20180329,000000,7.83235,7.84219,7.78185,7.81704,179499.79071182,0
+ACP.US,D,20180402,000000,7.78661,7.81112,7.7372,7.76784,76257.48582627,0
+ACP.US,D,20180403,000000,7.76473,7.76473,7.67076,7.71778,180976.57731293,0
+ACP.US,D,20180404,000000,7.65072,7.71614,7.63877,7.71213,87941.215777985,0
+ACP.US,D,20180405,000000,7.77585,7.82177,7.72517,7.79462,104275.83607296,0
+ACP.US,D,20180406,000000,7.81787,7.82177,7.76874,7.79462,147351.70438305,0
+ACP.US,D,20180409,000000,7.82177,7.8308,7.78185,7.81112,70032.161030888,0
+ACP.US,D,20180410,000000,7.86363,7.86363,7.82177,7.86363,52421.535671233,0
+ACP.US,D,20180411,000000,7.84876,7.89151,7.84549,7.88595,47414.06609666,0
+ACP.US,D,20180412,000000,7.89936,7.93508,7.88595,7.92843,77730.980926763,0
+ACP.US,D,20180413,000000,7.94847,7.9585,7.90609,7.9585,75114.237952321,0
+ACP.US,D,20180416,000000,7.97955,7.99642,7.92349,7.96872,73648.423019887,0
+ACP.US,D,20180417,000000,7.94847,7.9912,7.94255,7.98637,107175.64809872,0
+ACP.US,D,20180418,000000,7.98637,8.02137,7.94847,7.97372,92362.798246331,0
+ACP.US,D,20180419,000000,7.97372,7.99642,7.95913,7.99642,59783.52533937,0
+ACP.US,D,20180420,000000,8.00389,8.00389,7.96241,7.96872,33335.220877353,0
+ACP.US,D,20180423,000000,7.98637,7.99642,7.9585,7.96872,93134.106552843,0
+ACP.US,D,20180424,000000,7.97372,8.02659,7.94847,7.96241,83066.503394149,0
+ACP.US,D,20180425,000000,7.97955,7.98637,7.94847,7.97955,76453.878695211,0
+ACP.US,D,20180426,000000,7.9912,7.99969,7.94255,7.9533,66508.061058598,0
+ACP.US,D,20180427,000000,7.97372,8.03223,7.94847,8.03223,96987.356584811,0
+ACP.US,D,20180430,000000,8.02659,8.02659,7.94847,7.96241,93474.228281178,0
+ACP.US,D,20180501,000000,7.96241,8.01054,7.92761,7.98637,154291.28480793,0
+ACP.US,D,20180502,000000,7.97372,7.97955,7.9533,7.96872,82185.478401076,0
+ACP.US,D,20180503,000000,7.97372,7.99642,7.94847,7.98637,123012.1546367,0
+ACP.US,D,20180504,000000,7.96241,7.96872,7.91757,7.9585,87308.150496537,0
+ACP.US,D,20180507,000000,7.94847,7.96241,7.93426,7.94164,80230.327046588,0
+ACP.US,D,20180508,000000,7.9533,7.97372,7.94847,7.97372,63917.650088931,0
+ACP.US,D,20180509,000000,7.98637,7.99642,7.94847,7.98637,96739.396873185,0
+ACP.US,D,20180510,000000,7.9912,8.03743,7.97372,8.03743,120183.65845721,0
+ACP.US,D,20180511,000000,8.0552,8.06277,8.01054,8.03223,94110.585063223,0
+ACP.US,D,20180514,000000,8.0552,8.09495,8.04818,8.0738,191046.37480535,0
+ACP.US,D,20180515,000000,8.07289,8.11134,8.03743,8.0552,139640.81565166,0
+ACP.US,D,20180516,000000,8.08482,8.09056,8.06277,8.08482,93467.645279983,0
+ACP.US,D,20180517,000000,8.10159,8.11134,8.08482,8.10159,91198.704201934,0
+ACP.US,D,20180518,000000,8.11134,8.16001,8.11134,8.16001,130244.67861471,0
+ACP.US,D,20180521,000000,8.12921,8.16174,8.11809,8.13941,118284.46261286,0
+ACP.US,D,20180522,000000,8.18718,8.18718,8.07206,8.07699,131999.04843279,0
+ACP.US,D,20180523,000000,8.05439,8.0839,8.04152,8.0839,129987.94156816,0
+ACP.US,D,20180524,000000,8.07206,8.07699,7.93253,7.97281,222661.23803744,0
+ACP.US,D,20180525,000000,7.99642,8.03579,7.96624,8.03579,78692.099101025,0
+ACP.US,D,20180529,000000,8.04818,8.04818,7.97281,7.97281,132293.08915275,0
+ACP.US,D,20180530,000000,8.00216,8.00216,7.96158,7.99642,119232.41478474,0
+ACP.US,D,20180531,000000,8.00973,8.03579,7.96158,8.00973,144673.52006414,0
+ACP.US,D,20180601,000000,8.04152,8.08975,8.03142,8.03579,112618.69291894,0
+ACP.US,D,20180604,000000,8.04818,8.05439,7.97874,7.98466,155634.21705142,0
+ACP.US,D,20180605,000000,8.02659,8.02659,7.98466,8.02659,89546.370902349,0
+ACP.US,D,20180606,000000,8.03142,8.03142,8.00809,8.02659,76510.931372222,0
+ACP.US,D,20180607,000000,7.99642,8.04152,7.99642,8.04152,82303.97242256,0
+ACP.US,D,20180608,000000,8.0676,8.0839,8.05439,8.07206,71418.979948998,0
+ACP.US,D,20180611,000000,8.07206,8.11718,8.03142,8.0584,147344.024215,0
+ACP.US,D,20180612,000000,8.10077,8.11718,8.07699,8.10624,188640.28786909,0
+ACP.US,D,20180613,000000,8.13451,8.1541,8.11134,8.12921,84591.565337325,0
+ACP.US,D,20180614,000000,8.17506,8.17506,8.11718,8.14699,131164.10444808,0
+ACP.US,D,20180615,000000,8.16001,8.16001,8.11718,8.16001,96207.270943372,0
+ACP.US,D,20180618,000000,8.13941,8.16001,8.10077,8.11718,192067.83715722,0
+ACP.US,D,20180619,000000,8.11134,8.12921,8.09495,8.12428,226212.76718138,0
+ACP.US,D,20180620,000000,8.12428,8.13451,8.07699,8.09495,144930.25711069,0
+ACP.US,D,20180621,000000,8.12428,8.12921,8.07963,8.10077,68219.641368927,0
+ACP.US,D,20180622,000000,8.13941,8.13941,8.07699,8.10077,107052.76540977,0
+ACP.US,D,20180625,000000,8.08892,8.12428,8.07124,8.07699,91270.020048198,0
+ACP.US,D,20180626,000000,8.10077,8.10624,8.07699,8.09495,84576.205001206,0
+ACP.US,D,20180627,000000,8.10077,8.10369,8.03142,8.0407,112393.77371147,0
+ACP.US,D,20180628,000000,8.01901,8.03406,7.98375,8.01901,103870.98149955,0
+ACP.US,D,20180629,000000,8.03498,8.06103,8.03142,8.0407,67201.470517654,0
+ACP.US,D,20180702,000000,8.10624,8.10624,8.00051,8.00809,182383.14523461,0
+ACP.US,D,20180703,000000,8.03498,8.0407,8.014,8.02586,100706.75225918,0
+ACP.US,D,20180705,000000,8.00809,8.0407,8.00051,8.0407,85380.428313688,0
+ACP.US,D,20180706,000000,8.02586,8.09495,8.014,8.07699,112926.99680816,0
+ACP.US,D,20180709,000000,8.08892,8.09495,8.05748,8.06687,77568.600230656,0
+ACP.US,D,20180710,000000,8.07699,8.11718,8.06368,8.07124,166801.18140943,0
+ACP.US,D,20180711,000000,8.08892,8.11134,8.07124,8.08309,78468.277060442,0
+ACP.US,D,20180712,000000,8.09495,8.11718,8.06103,8.08892,215565.85991765,0
+ACP.US,D,20180713,000000,8.11718,8.11718,8.07699,8.10624,156231.07582631,0
+ACP.US,D,20180716,000000,8.12921,8.12921,8.09147,8.11134,102678.36111665,0
+ACP.US,D,20180717,000000,8.11718,8.12921,8.08892,8.10624,117585.56731948,0
+ACP.US,D,20180718,000000,8.12428,8.12921,8.08309,8.12921,177574.26286271,0
+ACP.US,D,20180719,000000,8.12921,8.12921,8.08309,8.10077,148565.1709364,0
+ACP.US,D,20180720,000000,8.08309,8.12921,8.07124,8.12921,141659.60268435,0
+ACP.US,D,20180723,000000,8.12428,8.1284,8.07699,8.09495,177380.06432752,0
+ACP.US,D,20180724,000000,8.13514,8.19402,8.08892,8.19402,211498.6623469,0
+ACP.US,D,20180725,000000,8.1993,8.20523,8.17687,8.20523,61638.834509091,0
+ACP.US,D,20180726,000000,8.22508,8.22508,8.189,8.21817,78263.106856576,0
+ACP.US,D,20180727,000000,8.2302,8.26357,8.21817,8.22508,180731.90910189,0
+ACP.US,D,20180730,000000,8.23968,8.24624,8.21225,8.2302,97844.24390684,0
+ACP.US,D,20180731,000000,8.2302,8.2775,8.14789,8.16586,199188.45011491,0
+ACP.US,D,20180801,000000,8.16586,8.22508,8.14789,8.17687,107517.96416079,0
+ACP.US,D,20180802,000000,8.1541,8.2302,8.1541,8.2199,97318.700978218,0
+ACP.US,D,20180803,000000,8.21817,8.24624,8.21817,8.22508,90586.485090933,0
+ACP.US,D,20180806,000000,8.2302,8.24624,8.22508,8.23529,123955.71814112,0
+ACP.US,D,20180807,000000,8.23529,8.25245,8.2302,8.23529,99624.945729699,0
+ACP.US,D,20180808,000000,8.22508,8.28352,8.22508,8.26357,70761.776996508,0
+ACP.US,D,20180809,000000,8.25927,8.3044,8.25245,8.29481,103126.00519781,0
+ACP.US,D,20180810,000000,8.2775,8.2775,8.22508,8.2775,143428.23567168,0
+ACP.US,D,20180813,000000,8.2775,8.28352,8.23529,8.28352,95647.715841919,0
+ACP.US,D,20180814,000000,8.27139,8.31131,8.23968,8.31131,105466.26212213,0
+ACP.US,D,20180815,000000,8.27139,8.3044,8.25927,8.2992,66867.931790513,0
+ACP.US,D,20180816,000000,8.32982,8.507,8.32371,8.41913,262773.65864357,0
+ACP.US,D,20180817,000000,8.41202,8.43134,8.35881,8.41913,116862.53435505,0
+ACP.US,D,20180820,000000,8.41202,8.41202,8.37092,8.38241,101156.59067407,0
+ACP.US,D,20180821,000000,8.37712,8.38241,8.36128,8.37712,149337.57640979,0
+ACP.US,D,20180822,000000,8.38842,8.41202,8.36399,8.41202,61400.749299257,0
+ACP.US,D,20180823,000000,8.40492,8.44749,8.40146,8.43134,41957.855274059,0
+ACP.US,D,20180824,000000,8.46334,8.50791,8.44656,8.49351,75340.254326633,0
+ACP.US,D,20180827,000000,8.53634,8.54182,8.49443,8.51858,106334.12111282,0
+ACP.US,D,20180828,000000,8.51228,8.57755,8.48377,8.49351,117286.04076517,0
+ACP.US,D,20180829,000000,8.48377,8.52924,8.46334,8.47647,103751.3903112,0
+ACP.US,D,20180830,000000,8.44749,8.46243,8.43773,8.44111,69306.933732729,0
+ACP.US,D,20180831,000000,8.41913,8.48377,8.41913,8.47647,47754.187824995,0
+ACP.US,D,20180904,000000,8.46944,8.46944,8.41202,8.44111,118952.637234,0
+ACP.US,D,20180905,000000,8.38241,8.41202,8.35177,8.36399,160383.85241259,0
+ACP.US,D,20180906,000000,8.31652,8.41913,8.26274,8.29481,209670.78234882,0
+ACP.US,D,20180907,000000,8.25744,8.29481,8.25061,8.27568,135631.76792477,0
+ACP.US,D,20180910,000000,8.26274,8.32288,8.26274,8.32288,82513.53129389,0
+ACP.US,D,20180911,000000,8.36399,8.45268,8.33501,8.37092,106346.18994833,0
+ACP.US,D,20180912,000000,8.40492,8.45706,8.38241,8.43134,129208.95309358,0
+ACP.US,D,20180913,000000,8.45706,8.49624,8.40492,8.48377,95468.877642828,0
+ACP.US,D,20180914,000000,8.48377,8.51228,8.45268,8.48822,92698.531307202,0
+ACP.US,D,20180917,000000,8.51228,8.51228,8.48377,8.49351,99869.613940727,0
+ACP.US,D,20180918,000000,8.51228,8.51228,8.48822,8.49351,70860.522014411,0
+ACP.US,D,20180919,000000,8.50791,8.50791,8.3413,8.44203,61415.012468511,0
+ACP.US,D,20180920,000000,8.47647,8.51228,8.44111,8.51228,143224.16263469,0
+ACP.US,D,20180921,000000,8.54182,8.54182,8.48822,8.49443,92019.385017399,0
+ACP.US,D,20180924,000000,8.44019,8.4855,8.42617,8.47557,102081.50234176,0
+ACP.US,D,20180925,000000,8.49351,8.55876,8.46243,8.52924,99267.269331516,0
+ACP.US,D,20180926,000000,8.53634,8.54182,8.48914,8.51228,69594.391451515,0
+ACP.US,D,20180927,000000,8.51228,8.54182,8.48377,8.52396,88487.604877051,0
+ACP.US,D,20180928,000000,8.52924,8.55512,8.48377,8.50071,88362.527854373,0
+ACP.US,D,20181001,000000,8.50071,8.54182,8.48377,8.54182,51352.895144145,0
+ACP.US,D,20181002,000000,8.52396,8.54182,8.51228,8.53634,75776.92673914,0
+ACP.US,D,20181003,000000,8.52396,8.53562,8.41822,8.43134,152806.81803878,0
+ACP.US,D,20181004,000000,8.36928,8.45268,8.24788,8.28707,257540.17269471,0
+ACP.US,D,20181005,000000,8.24149,8.28006,8.11134,8.18982,292978.66245339,0
+ACP.US,D,20181008,000000,8.19573,8.30785,8.19573,8.28707,83985.929227517,0
+ACP.US,D,20181009,000000,8.28707,8.39116,8.26703,8.39116,128718.51950467,0
+ACP.US,D,20181010,000000,8.39116,8.39116,8.20616,8.27394,180690.216761,0
+ACP.US,D,20181011,000000,8.20616,8.28006,8.02404,8.17286,145216.61766261,0
+ACP.US,D,20181012,000000,8.1777,8.22765,8.1777,8.20102,91625.50211265,0
+ACP.US,D,20181015,000000,8.22765,8.27394,8.2147,8.27394,67781.871789553,0
+ACP.US,D,20181016,000000,8.28006,8.43134,8.27568,8.43134,69884.043504032,0
+ACP.US,D,20181017,000000,8.42617,8.47557,8.39116,8.45268,101439.65972539,0
+ACP.US,D,20181018,000000,8.4103,8.41732,8.34559,8.36928,96203.979442776,0
+ACP.US,D,20181019,000000,8.36928,8.38059,8.25308,8.25308,188364.89898584,0
+ACP.US,D,20181022,000000,8.22508,8.29573,8.20431,8.25927,97691.737712522,0
+ACP.US,D,20181023,000000,8.25308,8.25308,8.14543,8.1993,112570.41757684,0
+ACP.US,D,20181024,000000,8.1993,8.1993,7.97628,8.00051,177617.05237048,0
+ACP.US,D,20181025,000000,8.00051,8.00809,7.91694,7.96952,170996.74750347,0
+ACP.US,D,20181026,000000,7.9533,7.96359,7.77046,7.90937,155477.32218965,0
+ACP.US,D,20181029,000000,7.90937,7.90937,7.75106,7.81195,195646.79547278,0
+ACP.US,D,20181030,000000,7.73811,7.84876,7.6579,7.82097,181177.35884934,0
+ACP.US,D,20181031,000000,7.80885,7.90937,7.77585,7.88851,188176.18628495,0
+ACP.US,D,20181101,000000,7.91694,7.9585,7.89323,7.94418,118338.22378928,0
+ACP.US,D,20181102,000000,7.92678,7.94164,7.79016,7.83736,84408.338470771,0
+ACP.US,D,20181105,000000,7.84219,7.85706,7.70978,7.78924,297439.74292889,0
+ACP.US,D,20181106,000000,7.74386,7.82505,7.71696,7.80364,173060.51837766,0
+ACP.US,D,20181107,000000,7.82505,7.85706,7.76527,7.79736,304607.53406183,0
+ACP.US,D,20181108,000000,7.79736,7.80364,7.71696,7.79016,171495.95842733,0
+ACP.US,D,20181109,000000,7.79736,7.82505,7.72343,7.82097,130895.29856601,0
+ACP.US,D,20181112,000000,7.82505,7.82505,7.77046,7.79097,54709.128585996,0
+ACP.US,D,20181113,000000,7.81521,7.82097,7.77046,7.78478,103998.25285596,0
+ACP.US,D,20181114,000000,7.79736,7.80364,7.69336,7.79016,224375.01268151,0
+ACP.US,D,20181115,000000,7.79736,7.79736,7.74386,7.77585,117521.93164126,0
+ACP.US,D,20181116,000000,7.77046,7.77046,7.68215,7.72252,114634.18845104,0
+ACP.US,D,20181119,000000,7.68215,7.68215,7.41857,7.43815,304888.40877942,0
+ACP.US,D,20181120,000000,7.36597,7.36597,7.10467,7.15196,205710.00996402,0
+ACP.US,D,20181121,000000,7.11496,7.18798,7.0918,7.15196,130783.38754571,0
+ACP.US,D,20181123,000000,7.14548,7.16764,7.07914,7.11342,62776.596548713,0
+ACP.US,D,20181126,000000,7.12627,7.19927,7.12627,7.13865,63626.900869548,0
+ACP.US,D,20181127,000000,7.09773,7.10467,7.03757,7.07841,104044.33386431,0
+ACP.US,D,20181128,000000,7.0487,7.15196,7.03166,7.1207,180743.97793742,0
+ACP.US,D,20181129,000000,7.1207,7.14548,7.06492,7.14548,190337.60501018,0
+ACP.US,D,20181130,000000,7.12627,7.12627,7.06492,7.07131,143998.7624418,0
+ACP.US,D,20181203,000000,7.10467,7.15196,7.05882,7.05882,351454.36488896,0
+ACP.US,D,20181204,000000,7.03166,7.07841,7.03166,7.07131,269927.18660725,0
+ACP.US,D,20181206,000000,7.01725,7.03757,6.94426,6.99355,196792.23768045,0
+ACP.US,D,20181207,000000,6.93778,7.05371,6.91964,6.97897,183254.29572589,0
+ACP.US,D,20181210,000000,6.99355,6.99739,6.79898,6.85839,269291.92699208,0
+ACP.US,D,20181211,000000,6.8975,6.91399,6.8366,6.84417,187874.46539691,0
+ACP.US,D,20181212,000000,6.82996,6.94426,6.80963,6.88355,206663.44797021,0
+ACP.US,D,20181213,000000,6.88355,6.93778,6.86495,6.86495,176479.29033085,0
+ACP.US,D,20181214,000000,6.81683,6.84782,6.77992,6.79898,202602.83340065,0
+ACP.US,D,20181217,000000,6.80963,6.80963,6.48424,6.51123,342283.14705948,0
+ACP.US,D,20181218,000000,6.50666,6.56227,6.49628,6.55042,219150.30406754,0
+ACP.US,D,20181219,000000,6.57867,6.67173,6.55679,6.62343,313324.52480897,0
+ACP.US,D,20181220,000000,6.55042,6.58787,6.1235,6.25721,627582.73862056,0
+ACP.US,D,20181221,000000,6.22203,6.2757,6.1235,6.13598,225809.00977484,0
+ACP.US,D,20181224,000000,6.13598,6.26358,6.12961,6.26358,113891.40648303,0
+ACP.US,D,20181226,000000,6.26358,6.4569,6.23314,6.43904,271385.32137162,0
+ACP.US,D,20181227,000000,6.3562,6.4168,6.28757,6.3562,394533.52469967,0
+ACP.US,D,20181228,000000,6.39738,6.44021,6.37268,6.39738,277555.78782373,0
+ACP.US,D,20181231,000000,6.41734,6.45826,6.41734,6.44587,194108.56752722,0
+ACP.US,D,20190102,000000,6.3787,6.5084,6.317,6.49154,206923.47651737,0
+ACP.US,D,20190103,000000,6.49154,6.56563,6.49154,6.55935,164476.28482125,0
+ACP.US,D,20190104,000000,6.56563,6.70728,6.56563,6.65468,133041.35695509,0
+ACP.US,D,20190107,000000,6.68129,6.7905,6.66178,6.68695,336937.75009031,0
+ACP.US,D,20190108,000000,6.72268,6.78438,6.64357,6.75457,262546.54510241,0
+ACP.US,D,20190109,000000,6.80388,6.85274,6.76871,6.83577,100983.2383093,0
+ACP.US,D,20190110,000000,6.84163,6.92574,6.84163,6.92047,130588.09184364,0
+ACP.US,D,20190111,000000,6.95172,6.98865,6.90888,6.9818,183919.17884645,0
+ACP.US,D,20190114,000000,6.99429,7.01926,6.94489,6.98865,83834.520200066,0
+ACP.US,D,20190115,000000,7.00605,7.12881,6.98865,7.09983,184332.81075478,0
+ACP.US,D,20190116,000000,7.08059,7.17284,7.06684,7.17284,92720.474644513,0
+ACP.US,D,20190117,000000,7.17284,7.1857,7.03814,7.08744,182881.2589916,0
+ACP.US,D,20190118,000000,7.08744,7.12234,7.03814,7.06684,213096.1373032,0
+ACP.US,D,20190122,000000,7.06684,7.06766,6.99857,7.02582,158045.78982201,0
+ACP.US,D,20190123,000000,7.03301,7.03301,6.92484,6.93696,155296.28965681,0
+ACP.US,D,20190124,000000,6.97515,6.99429,6.90761,6.91253,155713.21306576,0
+ACP.US,D,20190125,000000,6.92484,6.96996,6.92484,6.95729,141922.92273209,0
+ACP.US,D,20190128,000000,6.9313,7.02582,6.91891,7.01197,163817.9847019,0
+ACP.US,D,20190129,000000,7.04924,7.09773,7.04415,7.08744,102984.47067215,0
+ACP.US,D,20190130,000000,7.12317,7.19854,7.11251,7.17439,194025.18284544,0
+ACP.US,D,20190131,000000,7.21732,7.24301,7.20529,7.24301,92898.21567674,0
+ACP.US,D,20190201,000000,7.2606,7.3976,7.24301,7.29962,108162.00111088,0
+ACP.US,D,20190204,000000,7.29962,7.3482,7.23098,7.3173,154582.03402733,0
+ACP.US,D,20190205,000000,7.31101,7.36825,7.31101,7.34136,110969.65111994,0
+ACP.US,D,20190206,000000,7.34136,7.36132,7.30355,7.36132,89388.378873703,0
+ACP.US,D,20190207,000000,7.3173,7.33589,7.25542,7.25542,160894.0350051,0
+ACP.US,D,20190208,000000,7.21139,7.25195,7.21139,7.23098,60416.59062082,0
+ACP.US,D,20190211,000000,7.23701,7.2669,7.20666,7.21732,84064.925241839,0
+ACP.US,D,20190212,000000,7.25542,7.28594,7.24821,7.28594,83947.528387222,0
+ACP.US,D,20190213,000000,7.31101,7.32924,7.30036,7.3235,90717.047947939,0
+ACP.US,D,20190214,000000,7.3051,7.36132,7.29962,7.33589,153684.55153126,0
+ACP.US,D,20190215,000000,7.36825,7.41711,7.35467,7.3914,145925.38745778,0
+ACP.US,D,20190219,000000,7.37381,7.52193,7.37381,7.46066,379736.03518341,0
+ACP.US,D,20190220,000000,7.47862,7.47862,7.33982,7.37308,208455.12146173,0
+ACP.US,D,20190221,000000,7.33452,7.34655,7.24676,7.3277,128839.20785987,0
+ACP.US,D,20190222,000000,7.3976,7.42959,7.37308,7.40398,116449.99961359,0
+ACP.US,D,20190225,000000,7.42257,7.47862,7.39067,7.40398,139395.05027376,0
+ACP.US,D,20190226,000000,7.39067,7.46066,7.39067,7.453,83504.272973521,0
+ACP.US,D,20190227,000000,7.453,7.47324,7.37308,7.42257,197073.11239805,0
+ACP.US,D,20190228,000000,7.41711,7.453,7.40398,7.453,108235.51129089,0
+ACP.US,D,20190301,000000,7.47862,7.49201,7.4397,7.47096,128392.66094559,0
+ACP.US,D,20190304,000000,7.47862,7.5037,7.4366,7.46066,106263.90243341,0
+ACP.US,D,20190305,000000,7.44581,7.47324,7.42257,7.46705,86250.481638104,0
+ACP.US,D,20190306,000000,7.46705,7.46705,7.40398,7.41711,148174.57953225,0
+ACP.US,D,20190307,000000,7.41711,7.42257,7.37902,7.37902,97703.806548043,0
+ACP.US,D,20190308,000000,7.37902,7.40926,7.37153,7.40926,50591.461339422,0
+ACP.US,D,20190311,000000,7.40926,7.46066,7.39067,7.46066,131014.88975436,0
+ACP.US,D,20190312,000000,7.46705,7.52257,7.4397,7.52257,158320.08153841,0
+ACP.US,D,20190313,000000,7.51636,7.56019,7.49201,7.5037,156630.44456538,0
+ACP.US,D,20190314,000000,7.51636,7.53932,7.49832,7.53603,155007.73477117,0
+ACP.US,D,20190315,000000,7.56019,7.60622,7.53066,7.56019,125995.35134425,0
+ACP.US,D,20190318,000000,7.58534,7.59993,7.5664,7.58534,108186.13878192,0
+ACP.US,D,20190319,000000,7.61579,7.64104,7.58534,7.59993,259863.97211602,0
+ACP.US,D,20190320,000000,7.62291,7.64752,7.57761,7.64752,141519.16532556,0
+ACP.US,D,20190321,000000,7.63558,7.71696,7.63558,7.71696,108397.89198699,0
+ACP.US,D,20190322,000000,7.73154,7.73154,7.59264,7.60622,158032.62381962,0
+ACP.US,D,20190325,000000,7.60622,7.6118,7.52193,7.5416,140768.70318949,0
+ACP.US,D,20190326,000000,7.5416,7.60622,7.5416,7.59264,92302.454068723,0
+ACP.US,D,20190327,000000,7.59264,7.61024,7.50933,7.53522,144195.15531073,0
+ACP.US,D,20190328,000000,7.53522,7.59993,7.53522,7.57761,79483.156411117,0
+ACP.US,D,20190329,000000,7.60622,7.70566,7.60622,7.68698,193317.51021713,0
+ACP.US,D,20190401,000000,7.68698,7.76317,7.67806,7.74613,140935.47255306,0
+ACP.US,D,20190402,000000,7.73154,7.7875,7.73154,7.75106,99032.475622278,0
+ACP.US,D,20190403,000000,7.75579,7.80284,7.75579,7.80284,119468.30566084,0
+ACP.US,D,20190404,000000,7.80284,7.85797,7.7875,7.80812,141271.20561393,0
+ACP.US,D,20190405,000000,7.81521,7.83235,7.78185,7.82325,146301.71569269,0
+ACP.US,D,20190408,000000,7.79552,7.83235,7.7875,7.81521,103225.84738259,0
+ACP.US,D,20190409,000000,7.82597,7.84302,7.80284,7.82177,91848.226986366,0
+ACP.US,D,20190410,000000,7.81521,7.85797,7.81521,7.84302,80219.355377931,0
+ACP.US,D,20190411,000000,7.84302,7.89607,7.83235,7.87181,157254.73251191,0
+ACP.US,D,20190412,000000,7.87855,7.92678,7.87181,7.89607,109635.49621139,0
+ACP.US,D,20190415,000000,7.92678,7.99642,7.92086,7.97874,328973.41581295,0
+ACP.US,D,20190416,000000,8.02404,8.12748,7.99642,8.11718,221855.9175581,0
+ACP.US,D,20190417,000000,8.11718,8.1643,8.04745,8.08126,282009.18813119,0
+ACP.US,D,20190418,000000,8.0676,8.08126,7.86363,7.92596,211345.05898571,0
+ACP.US,D,20190422,000000,7.9533,7.97628,7.84147,7.93253,151370.62661172,0
+ACP.US,D,20190423,000000,7.9409,7.99642,7.87036,7.94755,129196.88425806,0
+ACP.US,D,20190424,000000,7.9533,7.96359,7.92596,7.9409,85267.420126531,0
+ACP.US,D,20190425,000000,7.9533,7.97034,7.91257,7.96359,88052.029631409,0
+ACP.US,D,20190426,000000,7.94755,8.09897,7.94755,8.0871,109267.94531141,0
+ACP.US,D,20190429,000000,8.08126,8.13094,7.71542,8.0871,130622.10401647,0
+ACP.US,D,20190430,000000,8.10533,8.16503,8.09056,8.15819,128497.98896467,0
+ACP.US,D,20190501,000000,8.17596,8.21643,8.14453,8.14453,174487.9324698,0
+ACP.US,D,20190502,000000,8.13094,8.15819,8.11809,8.14879,151601.03165349,0
+ACP.US,D,20190503,000000,8.15819,8.24571,8.15819,8.22937,100693.58625679,0
+ACP.US,D,20190506,000000,8.13094,8.30347,8.13094,8.22937,308312.66656695,0
+ACP.US,D,20190507,000000,8.20786,8.24571,8.14453,8.14453,149829.10716556,0
+ACP.US,D,20190508,000000,8.13094,8.24571,8.11809,8.22246,115924.45668498,0
+ACP.US,D,20190509,000000,8.19492,8.19492,8.07462,8.0871,139103.20388752,0
+ACP.US,D,20190510,000000,8.0676,8.18982,8.0676,8.11052,85813.809225597,0
+ACP.US,D,20190513,000000,8.08126,8.11052,8.06277,8.09897,111932.96362794,0
+ACP.US,D,20190514,000000,8.10533,8.19492,8.0871,8.15236,197543.7969834,0
+ACP.US,D,20190515,000000,8.13094,8.21225,8.10533,8.20184,86638.878708524,0
+ACP.US,D,20190516,000000,8.21643,8.45706,8.17596,8.29391,305491.85055551,0
+ACP.US,D,20190517,000000,8.28707,8.3413,8.27313,8.29746,145188.09132411,0
+ACP.US,D,20190520,000000,8.29391,8.34376,8.25245,8.25245,260151.4298348,0
+ACP.US,D,20190521,000000,8.24571,8.27313,8.21561,8.23285,183767.769819,0
+ACP.US,D,20190522,000000,8.19492,8.23367,8.14297,8.16932,185984.0468875,0
+ACP.US,D,20190523,000000,8.12921,8.12921,8.06103,8.11646,98150.35346234,0
+ACP.US,D,20190524,000000,8.12921,8.19492,8.12921,8.18125,103602.17561747,0
+ACP.US,D,20190528,000000,8.22246,8.24571,8.1643,8.17506,57799.847646377,0
+ACP.US,D,20190529,000000,8.14297,8.16849,7.89233,7.91346,337040.88377567,0
+ACP.US,D,20190530,000000,7.88768,7.96706,7.88595,7.94501,72502.980812206,0
+ACP.US,D,20190531,000000,7.8802,7.9069,7.75579,7.81521,196194.28173872,0
+ACP.US,D,20190603,000000,7.80812,7.80812,7.56093,7.59411,346951.59207258,0
+ACP.US,D,20190604,000000,7.6262,7.82597,7.6189,7.81868,170714.77561902,0
+ACP.US,D,20190605,000000,7.81521,7.81521,7.69018,7.76245,200213.2039674,0
+ACP.US,D,20190606,000000,7.72927,7.82597,7.6909,7.76245,138624.83913411,0
+ACP.US,D,20190607,000000,7.76691,7.83235,7.76691,7.80812,86272.424975415,0
+ACP.US,D,20190610,000000,7.84384,7.96158,7.84219,7.90254,132197.63563546,0
+ACP.US,D,20190611,000000,7.9368,8.04507,7.92259,7.95165,192201.69151481,0
+ACP.US,D,20190612,000000,7.96706,8.00644,7.95676,8.00051,52763.851733299,0
+ACP.US,D,20190613,000000,8.00892,8.05264,8.00389,8.03223,84155.990091684,0
+ACP.US,D,20190614,000000,8.03798,8.09731,8.00892,8.05264,137015.29534229,0
+ACP.US,D,20190617,000000,8.06687,8.15146,8.05264,8.06103,169832.65345907,0
+ACP.US,D,20190618,000000,8.10963,8.15146,8.09897,8.13687,76013.914782107,0
+ACP.US,D,20190619,000000,8.15728,8.20704,8.12065,8.189,176365.18497682,0
+ACP.US,D,20190620,000000,8.22937,8.2661,8.08555,8.25308,187341.24230024,0
+ACP.US,D,20190621,000000,8.25308,8.27394,8.189,8.20102,80470.606590152,0
+ACP.US,D,20190624,000000,8.22937,8.23448,8.17687,8.189,70210.99922998,0
+ACP.US,D,20190625,000000,8.21561,8.21561,8.01308,8.03223,133992.60062758,0
+ACP.US,D,20190626,000000,8.03743,8.1087,8.00644,8.05922,59708.917992511,0
+ACP.US,D,20190627,000000,8.05083,8.1087,8.05083,8.07124,72934.167390386,0
+ACP.US,D,20190628,000000,8.06531,8.10369,7.99815,8.06531,99801.58959506,0
+ACP.US,D,20190701,000000,8.09239,8.1087,8.02977,8.06531,96571.53034275,0
+ACP.US,D,20190702,000000,8.12921,8.15911,8.08555,8.15064,64412.472345313,0
+ACP.US,D,20190703,000000,8.14214,8.16932,8.1087,8.15064,53651.459727563,0
+ACP.US,D,20190705,000000,8.12921,8.14125,8.04336,8.08555,128816.16735571,0
+ACP.US,D,20190708,000000,8.1087,8.12337,8.02659,8.11563,173166.94356363,0
+ACP.US,D,20190709,000000,8.1087,8.23367,8.10624,8.23367,70185.764392071,0
+ACP.US,D,20190710,000000,8.22937,8.28798,8.22937,8.23968,102734.3166268,0
+ACP.US,D,20190711,000000,8.24624,8.31131,8.22937,8.25308,123093.34498476,0
+ACP.US,D,20190712,000000,8.25308,8.31131,8.25308,8.28798,137434.41308494,0
+ACP.US,D,20190715,000000,8.3044,8.35087,8.29481,8.3465,135616.40758866,0
+ACP.US,D,20190716,000000,8.33857,8.41732,8.31824,8.31824,191916.42812977,0
+ACP.US,D,20190717,000000,8.3465,8.37804,8.27394,8.35881,160581.34244839,0
+ACP.US,D,20190718,000000,8.33256,8.4103,8.32545,8.3465,204325.38537964,0
+ACP.US,D,20190719,000000,8.3465,8.3465,8.23203,8.26528,239820.92781535,0
+ACP.US,D,20190722,000000,8.26528,8.31824,8.25927,8.26528,101301.41670033,0
+ACP.US,D,20190723,000000,8.29828,8.3044,8.25927,8.29828,61620.182672376,0
+ACP.US,D,20190724,000000,8.29828,8.33857,8.28707,8.30347,79679.54928006,0
+ACP.US,D,20190725,000000,8.30347,8.35087,8.28707,8.30347,86754.081229411,0
+ACP.US,D,20190726,000000,8.33857,8.35881,8.27313,8.29481,94293.811929777,0
+ACP.US,D,20190729,000000,8.27313,8.28707,8.23203,8.28707,69301.447898401,0
+ACP.US,D,20190730,000000,8.33256,8.33256,8.25927,8.33256,69701.913804342,0
+ACP.US,D,20190731,000000,8.31824,8.35087,8.30347,8.32545,104660.94164277,0
+ACP.US,D,20190801,000000,8.31131,8.37184,8.31131,8.3465,67175.138512881,0
+ACP.US,D,20190802,000000,8.32545,8.37184,8.23876,8.32545,99576.670387613,0
+ACP.US,D,20190805,000000,8.24571,8.24624,8.10159,8.10159,241739.87266327,0
+ACP.US,D,20190806,000000,8.1932,8.20013,8.12065,8.16757,79225.322197702,0
+ACP.US,D,20190807,000000,8.08892,8.11809,8.014,8.08892,83755.524185743,0
+ACP.US,D,20190808,000000,8.08218,8.24571,8.08218,8.24571,113160.69335053,0
+ACP.US,D,20190809,000000,8.25245,8.29481,8.17351,8.27394,77213.118166204,0
+ACP.US,D,20190812,000000,8.25153,8.28187,8.22856,8.24571,54249.415669314,0
+ACP.US,D,20190813,000000,8.20013,8.22856,8.16348,8.1932,161346.06775371,0
+ACP.US,D,20190814,000000,8.15482,8.16348,8.08892,8.12748,81642.380802608,0
+ACP.US,D,20190815,000000,8.14789,8.14789,7.90254,7.92925,249540.72907766,0
+ACP.US,D,20190816,000000,7.95165,8.18982,7.90254,8.13604,127284.52241133,0
+ACP.US,D,20190819,000000,8.15728,8.18298,8.1087,8.15064,90692.910276896,0
+ACP.US,D,20190820,000000,8.14214,8.15064,7.95676,8.04243,158789.66895688,0
+ACP.US,D,20190821,000000,8.03579,8.04909,7.95676,8.03579,107675.95618943,0
+ACP.US,D,20190822,000000,8.03579,8.10369,7.99642,8.09056,97371.364987767,0
+ACP.US,D,20190823,000000,8.09056,8.18298,8.06368,8.15064,122594.13406091,0
+ACP.US,D,20190826,000000,8.17687,8.19573,8.06368,8.12921,86475.400845551,0
+ACP.US,D,20190827,000000,8.07033,8.119,8.01054,8.01054,79480.962077388,0
+ACP.US,D,20190828,000000,7.97628,8.04336,7.92925,8.00298,147807.02863228,0
+ACP.US,D,20190829,000000,7.99642,8.01656,7.92925,7.96952,126327.79290453,0
+ACP.US,D,20190830,000000,7.96241,8.00298,7.95165,7.96952,94587.852649756,0
+ACP.US,D,20190903,000000,7.95676,8.0305,7.91694,7.99048,102508.30025248,0
+ACP.US,D,20190904,000000,7.99048,8.15728,7.99048,8.07699,152092.56240929,0
+ACP.US,D,20190905,000000,8.07699,8.18298,8.07699,8.16503,116082.44871362,0
+ACP.US,D,20190906,000000,8.12337,8.17687,8.12337,8.13604,85600.958853672,0
+ACP.US,D,20190909,000000,8.13604,8.17687,8.12657,8.15728,112084.37265539,0
+ACP.US,D,20190910,000000,8.12337,8.21643,8.09056,8.18298,82838.292686104,0
+ACP.US,D,20190911,000000,8.21643,8.27659,8.20184,8.26274,141997.53007895,0
+ACP.US,D,20190912,000000,8.26975,8.38241,8.24788,8.28352,202201.27032784,0
+ACP.US,D,20190913,000000,8.34914,8.38241,8.28352,8.30183,99059.904793918,0
+ACP.US,D,20190916,000000,8.30183,8.4164,8.30183,8.35616,96051.473248459,0
+ACP.US,D,20190917,000000,8.3763,8.50335,8.36665,8.40053,185925.89704362,0
+ACP.US,D,20190918,000000,8.4164,8.44904,8.4164,8.43227,102901.08599036,0
+ACP.US,D,20190919,000000,8.46152,8.48192,8.4164,8.43773,101735.89477911,0
+ACP.US,D,20190920,000000,8.51684,8.51684,8.32899,8.32899,129961.60956339,0
+ACP.US,D,20190923,000000,8.33501,8.36307,8.31131,8.34823,66217.311839217,0
+ACP.US,D,20190924,000000,8.36218,8.40053,8.34823,8.38241,46917.049506545,0
+ACP.US,D,20190925,000000,8.35525,8.38241,8.3105,8.32108,53335.475670273,0
+ACP.US,D,20190926,000000,8.32108,8.42434,8.32108,8.36928,49936.452720662,0
+ACP.US,D,20190927,000000,8.37539,8.39462,8.32108,8.34303,55221.505512229,0
+ACP.US,D,20190930,000000,8.34823,8.38842,8.34823,8.36928,47800.26883335,0
+ACP.US,D,20191001,000000,8.36928,8.38241,8.30093,8.30093,116386.36393538,0
+ACP.US,D,20191002,000000,8.30093,8.32899,8.22164,8.28187,125489.55741922,0
+ACP.US,D,20191003,000000,8.17351,8.27477,7.9533,8.13941,409287.12754131,0
+ACP.US,D,20191004,000000,8.13277,8.16257,7.99815,8.0871,454727.39044677,0
+ACP.US,D,20191007,000000,8.0871,8.09986,8.03223,8.03223,404092.04243273,0
+ACP.US,D,20191008,000000,8.02659,8.14699,8.02659,8.09986,325462.48184303,0
+ACP.US,D,20191009,000000,8.12657,8.21735,8.12657,8.18125,96646.13768961,0
+ACP.US,D,20191010,000000,8.20102,8.2147,8.14699,8.20616,127008.03636122,0
+ACP.US,D,20191011,000000,8.2147,8.3938,8.2147,8.32108,199405.68915431,0
+ACP.US,D,20191014,000000,8.32899,8.43227,8.28187,8.4164,102363.47422623,0
+ACP.US,D,20191015,000000,7.88768,8.11216,7.85049,7.94674,667344.06582972,0
+ACP.US,D,20191016,000000,8.01308,8.0407,7.95412,7.99213,216964.74767127,0
+ACP.US,D,20191017,000000,8.00644,8.04507,7.87948,7.9317,199328.88747372,0
+ACP.US,D,20191018,000000,7.91083,7.9585,7.85706,7.94674,181758.85728809,0
+ACP.US,D,20191021,000000,7.93926,8.02048,7.87127,7.99879,191560.9460653,0
+ACP.US,D,20191022,000000,7.94674,7.96872,7.74293,7.78924,569223.33587275,0
+ACP.US,D,20191023,000000,7.73565,7.80364,7.5447,7.63959,731476.7606243,0
+ACP.US,D,20191024,000000,7.60797,7.67577,7.60067,7.63959,198507.10949138,0
+ACP.US,D,20191025,000000,7.60067,7.68761,7.56549,7.63959,235593.5438822,0
+ACP.US,D,20191028,000000,7.64679,7.79736,7.64679,7.70813,167765.59108431,0
+ACP.US,D,20191029,000000,7.67577,7.70978,7.64679,7.66839,167482.52203297,0
+ACP.US,D,20191030,000000,7.63394,7.68761,7.6189,7.68215,371653.20688457,0
+ACP.US,D,20191031,000000,7.63959,7.70074,7.63394,7.68761,310129.57489635,0
+ACP.US,D,20191101,000000,7.69409,7.73565,7.69409,7.70813,305240.59934328,0
+ACP.US,D,20191104,000000,7.72106,7.76245,7.68215,7.75013,316512.8917204,0
+ACP.US,D,20191105,000000,7.68215,7.73565,7.67496,7.71542,450576.80819423,0
+ACP.US,D,20191106,000000,7.71542,7.77585,7.71051,7.74386,207546.66729701,0
+ACP.US,D,20191107,000000,7.72106,7.8308,7.72106,7.78258,354752.44848696,0
+ACP.US,D,20191108,000000,7.75013,7.79016,7.72755,7.77585,429252.27299453,0
+ACP.US,D,20191111,000000,7.77585,7.80447,7.75579,7.79736,249791.98028987,0
+ACP.US,D,20191112,000000,7.79736,7.82015,7.62537,7.63877,475999.2616369,0
+ACP.US,D,20191113,000000,7.63877,7.75579,7.62537,7.75013,434642.65380521,0
+ACP.US,D,20191114,000000,7.75013,7.78258,7.64351,7.78258,361821.49460199,0
+ACP.US,D,20191115,000000,7.76954,7.77676,7.69409,7.76245,226042.7063172,0
+ACP.US,D,20191118,000000,7.79016,7.79016,7.65306,7.73565,418618.5317332,0
+ACP.US,D,20191119,000000,7.75579,7.75579,7.4273,7.44053,974319.28598749,0
+ACP.US,D,20191120,000000,7.4749,7.50297,7.37902,7.43506,1141079.8722228,0
+ACP.US,D,20191121,000000,7.40598,7.44444,7.38538,7.41329,215026.05381977,0
+ACP.US,D,20191122,000000,7.44053,7.54315,7.43506,7.53066,227523.88158577,0
+ACP.US,D,20191125,000000,7.54315,7.57671,7.52257,7.53686,235183.20347447,0
+ACP.US,D,20191126,000000,7.49566,7.59911,7.49566,7.59911,238825.79746825,0
+ACP.US,D,20191127,000000,7.58462,7.58462,7.44663,7.51016,371751.95190246,0
+ACP.US,D,20191129,000000,7.51016,7.55637,7.47862,7.55637,209863.88371716,0
+ACP.US,D,20191202,000000,7.53686,7.60622,7.51016,7.57141,276581.50364708,0
+ACP.US,D,20191203,000000,7.57671,7.57671,7.48883,7.55637,302710.53255123,0
+ACP.US,D,20191204,000000,7.55637,7.60622,7.54315,7.60622,254041.30756031,0
+ACP.US,D,20191205,000000,7.58462,7.60622,7.56395,7.59183,140253.03476266,0
+ACP.US,D,20191206,000000,7.59911,7.65306,7.59911,7.64607,464729.16359353,0
+ACP.US,D,20191209,000000,7.61817,7.70813,7.61817,7.66119,180201.97750582,0
+ACP.US,D,20191210,000000,7.65306,7.69409,7.6332,7.66839,187054.88174832,0
+ACP.US,D,20191211,000000,7.65306,7.72106,7.65306,7.68215,183933.4420157,0
+ACP.US,D,20191212,000000,7.71542,7.74386,7.65306,7.67496,177728.96339076,0
+ACP.US,D,20191213,000000,7.69409,7.74386,7.61252,7.66839,306553.90808138,0
+ACP.US,D,20191216,000000,7.71542,7.75013,7.68761,7.74386,262738.54930388,0
+ACP.US,D,20191217,000000,7.75013,7.8308,7.70813,7.82415,319401.73207751,0
+ACP.US,D,20191218,000000,7.82415,7.89862,7.82415,7.89323,240757.90831857,0
+ACP.US,D,20191219,000000,7.88931,7.93426,7.83809,7.89323,298672.95848583,0
+ACP.US,D,20191220,000000,7.88931,7.94255,7.86698,7.91346,329670.1167726,0
+ACP.US,D,20191223,000000,7.93426,7.96789,7.91438,7.96789,209156.21108885,0
+ACP.US,D,20191224,000000,7.96789,8.00298,7.94255,7.96789,149098.39403308,0
+ACP.US,D,20191226,000000,7.97454,8.00298,7.8587,7.88102,400994.74037116,0
+ACP.US,D,20191227,000000,7.88931,7.95003,7.88931,7.94255,302345.17598497,0
+ACP.US,D,20191230,000000,7.95586,7.97281,7.85797,7.92003,199630.60836176,0
+ACP.US,D,20191231,000000,7.92003,7.99048,7.90609,7.97546,172739.04848604,0
+ACP.US,D,20200102,000000,7.98375,8.02494,7.98375,8.01127,321125.38122335,0
+ACP.US,D,20200103,000000,8.01127,8.02494,7.93426,7.94255,212342.38366653,0
+ACP.US,D,20200106,000000,7.94255,7.99642,7.94255,7.96789,119782.09538441,0
+ACP.US,D,20200107,000000,7.99048,8.00389,7.97546,7.99048,104333.98591683,0
+ACP.US,D,20200108,000000,8.04418,8.06103,7.96789,7.97546,261742.32178992,0
+ACP.US,D,20200109,000000,7.99642,8.01738,7.96789,8.00389,196150.3950641,0
+ACP.US,D,20200110,000000,8.03743,8.03743,7.99642,7.99642,195639.11530473,0
+ACP.US,D,20200113,000000,8.03142,8.10963,8.03142,8.09495,248469.89421683,0
+ACP.US,D,20200114,000000,8.10624,8.1284,8.08802,8.11307,353748.54080494,0
+ACP.US,D,20200115,000000,8.14125,8.17687,7.98375,8.09495,440316.10366719,0
+ACP.US,D,20200116,000000,8.11307,8.13514,8.10624,8.1284,262577.26577464,0
+ACP.US,D,20200117,000000,8.14125,8.18454,8.1284,8.18454,354226.90555833,0
+ACP.US,D,20200121,000000,8.21908,8.22765,8.19247,8.20431,185399.25694813,0
+ACP.US,D,20200122,000000,8.21225,8.22765,8.17105,8.19838,278223.96244488,0
+ACP.US,D,20200123,000000,8.21225,8.22765,8.16503,8.19838,121643.98755533,0
+ACP.US,D,20200124,000000,8.22765,8.26884,8.19156,8.19838,260470.7053927,0
+ACP.US,D,20200127,000000,8.18454,8.20431,8.14971,8.1777,227994.56617109,0
+ACP.US,D,20200128,000000,8.21908,8.21908,8.14125,8.14971,201083.2572918,0
+ACP.US,D,20200129,000000,8.18454,8.20431,8.17105,8.1777,114955.65834264,0
+ACP.US,D,20200130,000000,8.19838,8.19838,8.14971,8.1777,136789.27896797,0
+ACP.US,D,20200131,000000,8.1777,8.19247,8.1284,8.13514,157516.9553928,0
+ACP.US,D,20200203,000000,8.14125,8.19247,8.13514,8.13514,132773.64823991,0
+ACP.US,D,20200204,000000,8.1777,8.21908,8.14971,8.14971,244827.30022305,0
+ACP.US,D,20200205,000000,8.21225,8.21225,8.15637,8.17105,258634.04805969,0
+ACP.US,D,20200206,000000,8.21225,8.29055,8.18454,8.26884,310380.8261086,0
+ACP.US,D,20200207,000000,8.26884,8.28269,8.25398,8.28269,210748.20021083,0
+ACP.US,D,20200210,000000,8.32463,8.33857,8.29573,8.33256,184480.92828164,0
+ACP.US,D,20200211,000000,8.33857,8.35087,8.33256,8.3465,136541.31925634,0
+ACP.US,D,20200212,000000,8.35087,8.4155,8.35087,8.4155,179188.19532201,0
+ACP.US,D,20200213,000000,8.40847,8.47036,8.39297,8.47036,183275.14189634,0
+ACP.US,D,20200214,000000,8.47036,8.5338,8.46334,8.52924,241092.54421257,0
+ACP.US,D,20200218,000000,8.52924,8.56242,8.49178,8.52212,322535.24064564,0
+ACP.US,D,20200219,000000,8.54801,8.56953,8.52924,8.56953,297224.69822325,0
+ACP.US,D,20200220,000000,8.55605,8.56242,8.50791,8.52834,229536.08561726,0
+ACP.US,D,20200221,000000,8.5409,8.62531,8.5338,8.57755,209760.7500318,0
+ACP.US,D,20200224,000000,8.52834,8.52834,8.2302,8.28707,531836.27776074,0
+ACP.US,D,20200225,000000,8.35005,8.36054,8.02494,8.10251,362122.11832315,0
+ACP.US,D,20200226,000000,8.10963,8.17351,8.10251,8.13451,241938.45986594,0
+ACP.US,D,20200227,000000,8.07462,8.07462,7.69254,7.91165,396744.31593385,0
+ACP.US,D,20200228,000000,7.80627,7.8339,7.4593,7.76317,600140.40097833,0
+ACP.US,D,20200302,000000,7.84803,8.03798,7.77766,7.91165,473180.63995921,0
+ACP.US,D,20200303,000000,7.93253,8.11646,7.91931,7.98375,288547.20548325,0
+ACP.US,D,20200304,000000,8.12428,8.22335,8.0459,8.21643,179845.39827451,0
+ACP.US,D,20200305,000000,8.15236,8.16001,7.97116,8.01127,171547.52527001,0
+ACP.US,D,20200306,000000,7.91165,7.91165,7.67248,7.86281,261047.815164,0
+ACP.US,D,20200309,000000,7.61335,7.75013,6.78065,7.02082,446029.05153634,0
+ACP.US,D,20200310,000000,7.21139,7.21139,6.60383,6.95017,236689.61358094,0
+ACP.US,D,20200311,000000,6.89367,6.89367,6.56856,6.56856,298381.11209957,0
+ACP.US,D,20200312,000000,6.25748,6.3138,5.30639,5.72702,787612.20613557,0
+ACP.US,D,20200313,000000,5.97457,6.11593,5.8827,6.11593,232071.63824365,0
+ACP.US,D,20200316,000000,5.76239,5.76239,5.30995,5.40911,405276.98264757,0
+ACP.US,D,20200317,000000,5.45843,5.52907,5.33884,5.50089,293424.11220082,0
+ACP.US,D,20200318,000000,5.2888,5.2888,3.8604,4.19963,1058477.4704129,0
+ACP.US,D,20200319,000000,3.98346,4.7556,3.82466,4.51745,561188.78291599,0
+ACP.US,D,20200320,000000,4.65435,5.05137,4.65435,4.9359,215440.78289498,0
+ACP.US,D,20200323,000000,4.86391,4.94337,4.07713,4.3656,493650.48217062,0
+ACP.US,D,20200324,000000,4.60404,4.7989,4.53904,4.66894,176119.41959893,0
+ACP.US,D,20200325,000000,4.66894,5.41229,4.66894,5.35453,379540.73948132,0
+ACP.US,D,20200326,000000,5.47729,5.47729,5.16703,5.23175,367708.89200276,0
+ACP.US,D,20200327,000000,5.18125,5.32562,5.06596,5.15966,213461.49386944,0
+ACP.US,D,20200330,000000,5.21042,5.24624,5.12346,5.20285,192036.01931811,0
+ACP.US,D,20200331,000000,5.20285,5.4195,5.10916,5.30413,203679.15409581,0
+ACP.US,D,20200401,000000,5.09467,5.18853,4.7989,4.83482,271403.97320834,0
+ACP.US,D,20200402,000000,4.7412,4.98639,4.7412,4.87118,149221.27672203,0
+ACP.US,D,20200403,000000,4.87118,4.99367,4.56803,4.61836,284239.72836894,0
+ACP.US,D,20200406,000000,4.68325,5.00817,4.68325,4.88558,155987.50478216,0
+ACP.US,D,20200407,000000,5.06596,5.18853,5.05137,5.08782,201981.83695473,0
+ACP.US,D,20200408,000000,5.13086,5.38332,5.12346,5.3764,223407.31150605,0
+ACP.US,D,20200409,000000,5.55649,5.88835,5.55649,5.62147,236451.52837111,0
+ACP.US,D,20200413,000000,5.63606,5.74417,5.4411,5.52769,242477.16879694,0
+ACP.US,D,20200414,000000,5.65766,5.78755,5.55649,5.71536,281436.46702735,0
+ACP.US,D,20200415,000000,5.59996,5.72958,5.54957,5.66505,200108.97311515,0
+ACP.US,D,20200416,000000,5.73678,5.73678,5.59996,5.65766,281981.75895954,0
+ACP.US,D,20200417,000000,5.70878,5.76695,5.48905,5.67224,284188.16152624,0
+ACP.US,D,20200420,000000,5.57709,5.73112,5.53298,5.54756,206439.62592964,0
+ACP.US,D,20200421,000000,5.25463,5.44138,5.23968,5.36445,119829.27355962,0
+ACP.US,D,20200422,000000,5.3865,5.48186,5.37167,5.42315,116711.1253276,0
+ACP.US,D,20200423,000000,5.39389,5.48186,5.39389,5.41569,105823.93852031,0
+ACP.US,D,20200424,000000,5.39389,5.46698,5.37167,5.43792,98116.341289506,0
+ACP.US,D,20200427,000000,5.45242,5.5111,5.37886,5.42024,234579.7616984,0
+ACP.US,D,20200428,000000,5.3865,5.5184,5.3865,5.39389,227987.98316993,0
+ACP.US,D,20200429,000000,5.39389,5.56224,5.39389,5.56224,185276.37425918,0
+ACP.US,D,20200430,000000,5.46698,5.55503,5.43024,5.55503,155977.63028035,0
+ACP.US,D,20200501,000000,5.43024,5.49817,5.40119,5.44522,171106.46419003,0
+ACP.US,D,20200504,000000,5.36445,5.48905,5.34987,5.45242,221082.41491786,0
+ACP.US,D,20200505,000000,5.55503,5.67944,5.43024,5.56971,313165.43561346,0
+ACP.US,D,20200506,000000,5.56971,5.59559,5.37886,5.46698,332644.53614523,0
+ACP.US,D,20200507,000000,5.56971,5.59149,5.5111,5.5184,96460.716489325,0
+ACP.US,D,20200508,000000,5.62093,5.65028,5.56297,5.64289,94633.933658111,0
+ACP.US,D,20200511,000000,5.61355,5.6357,5.53307,5.55503,139262.29308301,0
+ACP.US,D,20200512,000000,5.66515,5.73805,5.62841,5.67224,271165.88799852,0
+ACP.US,D,20200513,000000,5.69438,5.69438,5.59149,5.62841,331713.04147633,0
+ACP.US,D,20200514,000000,5.57709,5.60919,5.46698,5.59149,170128.88851279,0
+ACP.US,D,20200515,000000,5.59149,5.59696,5.5111,5.57172,129745.46769087,0
+ACP.US,D,20200518,000000,5.70878,5.70878,5.64289,5.67944,171942.50534162,0
+ACP.US,D,20200519,000000,5.69438,5.69438,5.65766,5.67224,276399.3739474,0
+ACP.US,D,20200520,000000,5.67963,5.76157,5.66597,5.75408,179720.32125182,0
+ACP.US,D,20200521,000000,5.78382,5.7983,5.73195,5.73914,79972.492833173,0
+ACP.US,D,20200522,000000,5.76157,5.78382,5.70196,5.73914,153649.44219156,0
+ACP.US,D,20200526,000000,5.78382,5.87349,5.76157,5.82144,168211.04083172,0
+ACP.US,D,20200527,000000,5.82866,5.92526,5.81388,5.91779,183525.2959417,0
+ACP.US,D,20200528,000000,5.99983,6.0741,5.92526,5.99224,334542.6348227,0
+ACP.US,D,20200529,000000,6.02971,6.15604,6.01092,6.11165,311030.34889301,0
+ACP.US,D,20200601,000000,6.15604,6.2901,6.14127,6.2901,288540.62248207,0
+ACP.US,D,20200602,000000,6.37943,6.3943,6.2901,6.3943,183606.48628976,0
+ACP.US,D,20200603,000000,6.48378,6.54321,6.43904,6.46136,304931.19828718,0
+ACP.US,D,20200604,000000,6.46136,6.46876,6.40167,6.43904,217155.65470589,0
+ACP.US,D,20200605,000000,6.6103,6.6474,6.52827,6.55051,273621.34744372,0
+ACP.US,D,20200608,000000,6.58779,6.66242,6.5804,6.66242,200882.4757554,0
+ACP.US,D,20200609,000000,6.69205,6.83743,6.6474,6.82631,238984.88666377,0
+ACP.US,D,20200610,000000,6.89294,7.03457,6.76643,6.81875,312386.44713889,0
+ACP.US,D,20200611,000000,6.35727,6.52827,6.24544,6.41662,601069.70131348,0
+ACP.US,D,20200612,000000,6.61749,6.61749,6.40923,6.46876,261737.93312246,0
+ACP.US,D,20200615,000000,6.35727,6.66242,6.28737,6.60273,333966.62221826,0
+ACP.US,D,20200616,000000,6.76643,6.83824,6.67356,6.77399,324256.69545775,0
+ACP.US,D,20200617,000000,6.84097,6.84837,6.7555,6.84097,396744.31593385,0
+ACP.US,D,20200618,000000,6.8336,6.93896,6.74283,6.93149,254651.33233759,0
+ACP.US,D,20200619,000000,6.94654,6.96931,6.87134,6.87134,214446.74971474,0
+ACP.US,D,20200622,000000,6.90114,6.93259,6.84097,6.90879,167690.98373744,0
+ACP.US,D,20200623,000000,6.96176,7.02381,6.88629,6.90114,247007.370785,0
+ACP.US,D,20200624,000000,6.87134,6.93896,6.86359,6.90114,194771.25631403,0
+ACP.US,D,20200625,000000,6.90114,6.93149,6.8747,6.91653,61564.227162231,0
+ACP.US,D,20200626,000000,6.94654,6.95391,6.72779,6.72779,182684.86612265,0
+ACP.US,D,20200629,000000,6.79558,6.81838,6.66006,6.69014,220895.89655071,0
+ACP.US,D,20200630,000000,6.75049,6.78045,6.72248,6.75049,104392.13576071,0
+ACP.US,D,20200701,000000,6.7729,6.96176,6.7729,6.90114,140579.9904886,0
+ACP.US,D,20200702,000000,6.95391,6.95391,6.82604,6.86359,103975.21235178,0
+ACP.US,D,20200706,000000,6.94654,7.022,6.90114,6.99921,164217.35344096,0
+ACP.US,D,20200707,000000,7.00687,7.16546,6.99183,7.08225,236074.10296936,0
+ACP.US,D,20200708,000000,7.11997,7.15013,7.07475,7.12754,91673.777454737,0
+ACP.US,D,20200709,000000,7.16546,7.16546,7.022,7.04469,144751.4189116,0
+ACP.US,D,20200710,000000,7.05972,7.11251,7.04843,7.10503,121037.25427863,0
+ACP.US,D,20200713,000000,7.11242,7.27063,7.11242,7.18798,228195.34770751,0
+ACP.US,D,20200714,000000,7.18798,7.29371,7.17439,7.29371,149356.22824649,0
+ACP.US,D,20200715,000000,7.29371,7.61097,7.29371,7.58801,247042.48012469,0
+ACP.US,D,20200716,000000,7.55729,7.55729,7.51955,7.54243,279627.23886598,0
+ACP.US,D,20200717,000000,7.54243,7.60367,7.48127,7.48883,191509.37922264,0
+ACP.US,D,20200720,000000,7.44291,7.58099,7.44291,7.51244,151565.92231382,0
+ACP.US,D,20200721,000000,7.60367,7.60367,7.48883,7.51244,141584.99533749,0
+ACP.US,D,20200722,000000,7.46613,7.52747,7.46613,7.50433,55812.878452785,0
+ACP.US,D,20200723,000000,7.47407,7.54243,7.42804,7.46613,147532.73691587,0
+ACP.US,D,20200724,000000,7.48883,7.55937,7.41548,7.50433,101615.20642389,0
+ACP.US,D,20200727,000000,7.48883,7.54243,7.48127,7.53449,115306.75173964,0
+ACP.US,D,20200728,000000,7.51244,7.55729,7.42804,7.54243,196585.97030972,0
+ACP.US,D,20200729,000000,7.51955,7.5889,7.51955,7.57287,99823.532932373,0
+ACP.US,D,20200730,000000,7.49658,7.57505,7.49658,7.56468,46644.952123879,0
+ACP.US,D,20200731,000000,7.57287,7.57287,7.51244,7.54243,139167.93673259,0
+ACP.US,D,20200803,000000,7.51244,7.60622,7.48883,7.54243,169754.75461163,0
+ACP.US,D,20200804,000000,7.56468,7.67248,7.54944,7.66528,149180.681548,0
+ACP.US,D,20200805,000000,7.68761,7.86363,7.66528,7.83235,154258.36980197,0
+ACP.US,D,20200806,000000,7.86363,7.86363,7.79827,7.82834,124719.34627957,0
+ACP.US,D,20200807,000000,7.85533,7.9009,7.80976,7.88676,79951.646662727,0
+ACP.US,D,20200810,000000,7.90846,7.978,7.89415,7.978,92393.518918567,0
+ACP.US,D,20200811,000000,7.978,8.05439,7.9009,7.93087,154566.6736912,0
+ACP.US,D,20200812,000000,7.98548,8.01574,7.95586,7.99969,133676.61657029,0
+ACP.US,D,20200813,000000,8.0305,8.0459,7.93926,7.98875,124176.24868109,0
+ACP.US,D,20200814,000000,7.99969,8.09239,7.99969,8.07872,225279.07817876,0
+ACP.US,D,20200817,000000,8.0459,8.15319,8.03798,8.09239,258027.31478302,0
+ACP.US,D,20200818,000000,8.09239,8.17596,8.07699,8.15319,198171.37643052,0
+ACP.US,D,20200819,000000,8.26793,8.26793,8.19247,8.26793,276513.47930141,0
+ACP.US,D,20200820,000000,8.31305,8.31305,8.15236,8.25245,177524.89035375,0
+ACP.US,D,20200821,000000,8.29136,8.29136,8.21379,8.23622,73968.79574464,0
+ACP.US,D,20200824,000000,8.23622,8.23622,8.01308,8.03579,332822.27717745,0
+ACP.US,D,20200825,000000,8.03579,8.04336,7.94337,7.95165,181132.37500785,0
+ACP.US,D,20200826,000000,7.90527,7.95165,7.85049,7.90527,166419.36734023,0
+ACP.US,D,20200827,000000,7.90527,7.93508,7.8587,7.86698,136788.18180112,0
+ACP.US,D,20200828,000000,7.91257,7.91257,7.75013,7.76527,125122.00651925,0
+ACP.US,D,20200831,000000,7.76527,7.78924,7.72672,7.74293,97400.988493139,0
+ACP.US,D,20200901,000000,7.74293,7.90527,7.71459,7.89005,121141.48513087,0
+ACP.US,D,20200902,000000,7.89005,7.96706,7.87346,7.89699,110201.63431403,0
+ACP.US,D,20200903,000000,7.89699,7.91257,7.59575,7.81195,253603.53798095,0
+ACP.US,D,20200904,000000,7.84219,7.90527,7.75013,7.89699,141524.65115988,0
+ACP.US,D,20200908,000000,7.81195,7.95165,7.76473,7.95165,133651.38173237,0
+ACP.US,D,20200909,000000,7.91257,8.03314,7.91257,7.99642,123531.11456414,0
+ACP.US,D,20200910,000000,7.9585,8.05174,7.9585,8.0048,77018.919630993,0
+ACP.US,D,20200911,000000,7.93508,7.9492,7.53366,7.72672,605949.89953165,0
+ACP.US,D,20200914,000000,7.71869,7.76527,7.71213,7.75013,430899.1204598,0
+ACP.US,D,20200915,000000,7.75013,7.78185,7.67322,7.77357,112850.19512758,0
+ACP.US,D,20200916,000000,7.79736,7.82834,7.78185,7.82015,102769.42596649,0
+ACP.US,D,20200917,000000,7.75825,7.82834,7.75825,7.78924,139353.35793288,0
+ACP.US,D,20200918,000000,7.7259,7.79736,7.68835,7.75013,155896.43993229,0
+ACP.US,D,20200921,000000,7.61744,7.70639,7.61024,7.7032,164600.26467708,0
+ACP.US,D,20200922,000000,7.68043,7.7341,7.67248,7.67248,62477.069994405,0
+ACP.US,D,20200923,000000,7.64834,7.7032,7.30553,7.61024,131555.79301909,0
+ACP.US,D,20200924,000000,7.61024,7.61024,7.4304,7.48482,172145.48121175,0
+ACP.US,D,20200925,000000,7.44581,7.50515,7.44581,7.47698,110739.24607818,0
+ACP.US,D,20200928,000000,7.48482,7.61024,7.48482,7.61024,136347.12072115,0
+ACP.US,D,20200929,000000,7.5705,7.7341,7.5705,7.69591,94720.609840492,0
+ACP.US,D,20200930,000000,7.71778,7.85962,7.69591,7.7341,149077.54786263,0
+ACP.US,D,20201001,000000,7.7032,7.74211,7.64022,7.64022,98991.88044825,0
+ACP.US,D,20201002,000000,7.6332,7.66993,7.54708,7.60221,100389.67103502,0
+ACP.US,D,20201005,000000,7.6332,7.72198,7.61024,7.7114,73656.103187946,0
+ACP.US,D,20201006,000000,7.7341,7.85962,7.73237,7.80447,91083.501681047,0
+ACP.US,D,20201007,000000,7.79736,7.89771,7.79736,7.84549,111681.71241571,0
+ACP.US,D,20201008,000000,7.83565,7.85614,7.75013,7.78924,107166.87076379,0
+ACP.US,D,20201009,000000,7.80447,7.85141,7.76527,7.78185,76338.676174324,0
+ACP.US,D,20201012,000000,7.80447,7.85141,7.78924,7.79736,72890.280715761,0
+ACP.US,D,20201013,000000,7.78185,7.82834,7.78185,7.78924,91132.874189999,0
+ACP.US,D,20201014,000000,7.78185,7.80719,7.71778,7.75013,85150.023271911,0
+ACP.US,D,20201015,000000,7.71778,7.7341,7.65654,7.7259,122695.07341255,0
+ACP.US,D,20201016,000000,7.6796,7.71869,7.63959,7.67167,72306.587943265,0
+ACP.US,D,20201019,000000,7.65563,7.7032,7.49065,7.49065,149438.51576142,0
+ACP.US,D,20201020,000000,7.53759,7.54552,7.49832,7.49832,70928.546360079,0
+ACP.US,D,20201021,000000,7.48254,7.53686,7.48254,7.52193,51542.705011892,0
+ACP.US,D,20201022,000000,7.52193,7.59264,7.52193,7.59264,77174.717325907,0
+ACP.US,D,20201023,000000,7.59264,7.62454,7.57598,7.59264,53087.51595865,0
+ACP.US,D,20201026,000000,7.52193,7.53366,7.3564,7.37243,161645.59430802,0
+ACP.US,D,20201027,000000,7.37243,7.40389,7.34766,7.37243,83349.572445472,0
+ACP.US,D,20201028,000000,7.37243,7.38009,7.20674,7.20674,165870.78390742,0
+ACP.US,D,20201029,000000,7.23055,7.26207,7.20674,7.23828,67513.065907483,0
+ACP.US,D,20201030,000000,7.26981,7.30135,7.23055,7.23055,79556.666591113,0
+ACP.US,D,20201102,000000,7.23828,7.31712,7.23828,7.31712,88047.640963946,0
+ACP.US,D,20201103,000000,7.34073,7.43523,7.32523,7.40389,97351.615984189,0
+ACP.US,D,20201104,000000,7.49065,7.56093,7.44317,7.49065,68140.645354602,0
+ACP.US,D,20201105,000000,7.52993,7.56895,7.49832,7.52993,73141.531927982,0
+ACP.US,D,20201106,000000,7.53759,7.53759,7.46677,7.49065,56975.875330315,0
+ACP.US,D,20201109,000000,7.63959,7.71778,7.56093,7.71778,115146.56537727,0
+ACP.US,D,20201110,000000,7.79736,7.79736,7.67167,7.76618,107206.36877096,0
+ACP.US,D,20201111,000000,7.76618,7.83645,7.764,7.82097,69573.54528107,0
+ACP.US,D,20201112,000000,7.82917,7.83645,7.72755,7.74211,90947.452989714,0
+ACP.US,D,20201113,000000,7.7743,7.83645,7.7743,7.79736,148831.78248473,0
+ACP.US,D,20201116,000000,7.83645,7.84476,7.81266,7.83645,99872.905441323,0
+ACP.US,D,20201117,000000,7.84476,7.91602,7.81266,7.91602,106726.9068507,0
+ACP.US,D,20201118,000000,7.88422,7.93087,7.86953,7.91602,212713.2260671,0
+ACP.US,D,20201119,000000,7.93926,7.97955,7.88422,7.93087,108075.32492851,0
+ACP.US,D,20201120,000000,7.97955,8.01127,7.89936,7.92349,88997.787469552,0
+ACP.US,D,20201123,000000,7.96359,7.96359,7.89936,7.92349,150003.55669719,0
+ACP.US,D,20201124,000000,7.97955,8.03498,7.96359,8.01901,147649.03660364,0
+ACP.US,D,20201125,000000,8.03498,8.12155,8.03498,8.0676,177783.82173404,0
+ACP.US,D,20201127,000000,8.0676,8.12921,8.0676,8.10624,46998.2398546,0
+ACP.US,D,20201130,000000,8.11399,8.23367,8.07544,8.23367,147658.91110542,0
+ACP.US,D,20201201,000000,8.23367,8.41732,8.21051,8.39991,209261.53910794,0
+ACP.US,D,20201202,000000,8.37804,8.55605,8.34039,8.46517,254830.17053668,0
+ACP.US,D,20201203,000000,8.46517,8.60006,8.17861,8.52122,159521.47925623,0
+ACP.US,D,20201204,000000,8.54456,8.54456,8.40053,8.47921,177970.34010119,0
+ACP.US,D,20201207,000000,8.47921,8.55256,8.46517,8.47921,107019.8504038,0
+ACP.US,D,20201208,000000,8.45632,8.55256,8.45632,8.4731,75412.667339761,0
+ACP.US,D,20201209,000000,8.4731,8.56679,8.44019,8.44821,87996.074121265,0
+ACP.US,D,20201210,000000,8.47921,8.59195,8.44821,8.49533,108061.06175927,0
+ACP.US,D,20201211,000000,8.53634,8.67871,8.53634,8.67052,136941.78516229,0
+ACP.US,D,20201214,000000,8.67052,8.67871,8.45706,8.59195,177214.3921308,0
+ACP.US,D,20201215,000000,8.59195,8.59195,8.55256,8.55787,97103.656272562,0
+ACP.US,D,20201216,000000,8.62439,8.62439,8.50426,8.59195,82284.22341898,0
+ACP.US,D,20201217,000000,8.6479,8.74889,8.64426,8.71974,139657.27315465,0
+ACP.US,D,20201218,000000,8.71974,8.74889,8.55256,8.59195,118523.64498956,0
+ACP.US,D,20201221,000000,8.52924,8.67871,8.52122,8.55968,183666.83046735,0
+ACP.US,D,20201222,000000,8.60006,8.65421,8.57481,8.61273,152077.20207317,0
+ACP.US,D,20201223,000000,8.62439,8.63259,8.56679,8.56679,103381.6450775,0
+ACP.US,D,20201224,000000,8.63259,8.6623,8.54456,8.54456,77724.397925571,0
+ACP.US,D,20201228,000000,8.60817,8.67052,8.60462,8.6623,118002.49072841,0
+ACP.US,D,20201229,000000,8.73614,8.74889,8.63259,8.69603,131632.59469967,0
+ACP.US,D,20201230,000000,8.71974,8.76713,8.67052,8.68783,95330.634617763,0
+ACP.US,D,20201231,000000,8.71062,8.73614,8.54274,8.5739,227590.80876456,0
+ACP.US,D,20210104,000000,8.5739,8.62357,8.4545,8.49351,161919.88602442,0
+ACP.US,D,20210105,000000,8.51138,8.64701,8.51138,8.59103,117521.93164126,0
+ACP.US,D,20210106,000000,8.65421,8.71062,8.5739,8.61628,84534.512660314,0
+ACP.US,D,20210107,000000,8.65421,8.79172,8.63524,8.74345,150908.71936131,0
+ACP.US,D,20210108,000000,8.79812,8.87194,8.71062,8.77533,166510.43219005,0
+ACP.US,D,20210111,000000,8.80722,8.87194,8.65421,8.67052,155167.92113355,0
+ACP.US,D,20210112,000000,8.71062,8.84733,8.70242,8.84004,115554.71145128,0
+ACP.US,D,20210113,000000,8.87194,8.87194,8.71062,8.79812,133081.95212914,0
+ACP.US,D,20210114,000000,8.84004,8.96035,8.8209,8.94394,109712.29789197,0
+ACP.US,D,20210115,000000,8.99134,8.99134,8.91296,8.97494,99144.38664257,0
+ACP.US,D,20210119,000000,8.97494,9.09706,8.94394,9.03326,173203.15007017,0
+ACP.US,D,20210120,000000,9.03326,9.07975,9.00502,9.02507,156566.80888718,0
+ACP.US,D,20210121,000000,8.99134,9.08886,8.91204,8.95215,201112.88079719,0
+ACP.US,D,20210122,000000,8.93574,8.94303,8.81452,8.85372,136148.53351847,0
+ACP.US,D,20210125,000000,8.83183,8.90292,8.82271,8.90292,97246.287965089,0
+ACP.US,D,20210126,000000,8.91204,8.95215,8.90292,8.94303,58437.301595287,0
+ACP.US,D,20210127,000000,8.90292,8.94303,8.85372,8.85372,83638.127331125,0
+ACP.US,D,20210128,000000,8.87012,8.91204,8.7963,8.7963,121877.68409769,0
+ACP.US,D,20210129,000000,8.8054,8.91204,8.7963,8.85372,85745.78487993,0
+ACP.US,D,20210201,000000,8.85372,8.88562,8.69967,8.83823,292615.50022087,0
+ACP.US,D,20210202,000000,8.86284,8.99134,8.85372,8.98313,91401.680072069,0
+ACP.US,D,20210203,000000,9.00045,9.05697,8.92025,8.97403,138839.88383977,0
+ACP.US,D,20210204,000000,8.99134,9.04967,8.96035,8.97403,91399.485738338,0
+ACP.US,D,20210205,000000,9.01777,9.19459,8.92025,9.04967,194246.81055229,0
+ACP.US,D,20210208,000000,9.04056,9.07155,9.00045,9.03326,154514.00968166,0
+ACP.US,D,20210209,000000,9.05697,9.05697,9.00957,9.05697,121897.43310128,0
+ACP.US,D,20210210,000000,9.07155,9.11439,9.05697,9.06243,144744.8359104,0
+ACP.US,D,20210211,000000,9.07155,9.07155,9.03326,9.03326,126705.2183063,0
+ACP.US,D,20210212,000000,9.04056,9.13808,9.04056,9.06243,134774.88060275,0
+ACP.US,D,20210216,000000,9.11439,9.17818,9.08886,9.13808,171884.35549775,0
+ACP.US,D,20210217,000000,9.14628,9.14628,9.02507,9.05697,197566.83748758,0
+ACP.US,D,20210218,000000,9.07155,9.1317,9.03326,9.12349,108171.87561267,0
+ACP.US,D,20210219,000000,9.13899,9.15268,9.04056,9.08067,80562.768606863,0
+ACP.US,D,20210222,000000,9.14719,9.17909,9.05788,9.09799,107875.64055896,0
+ACP.US,D,20210223,000000,9.1071,9.11439,8.92754,9.02507,216291.08721582,0
+ACP.US,D,20210224,000000,9.07155,9.1071,9.03326,9.07155,68865.872652762,0
+ACP.US,D,20210225,000000,9.04967,9.1317,8.95124,8.95944,157185.61099937,0
+ACP.US,D,20210226,000000,8.96673,9.12349,8.96673,9.1071,137177.67603839,0
+ACP.US,D,20210301,000000,9.1071,9.19641,9.09799,9.12349,139240.34974571,0
+ACP.US,D,20210302,000000,9.14719,9.20463,9.07155,9.17909,88248.422500351,0
+ACP.US,D,20210303,000000,9.17909,9.2456,9.16542,9.21282,78979.55681981,0
+ACP.US,D,20210304,000000,9.17909,9.22192,8.95944,9.04511,171239.22138076,0
+ACP.US,D,20210305,000000,9.04967,9.11439,9.00865,9.11439,106883.80171247,0
+ACP.US,D,20210308,000000,9.11439,9.2775,9.11439,9.17909,135473.77589614,0
+ACP.US,D,20210309,000000,9.17909,9.26026,9.17909,9.2301,97853.021241763,0
+ACP.US,D,20210310,000000,9.26026,9.29392,9.24384,9.28665,104990.09170246,0
+ACP.US,D,20210311,000000,9.34132,9.43976,9.31947,9.31947,127725.5834913,0
+ACP.US,D,20210312,000000,9.31947,9.47443,9.31947,9.38416,193000.42899299,0
+ACP.US,D,20210315,000000,9.43247,9.53821,9.40145,9.53821,98999.560616311,0
+ACP.US,D,20210316,000000,9.53821,9.53821,9.47443,9.48267,136900.0928214,0
+ACP.US,D,20210317,000000,9.49089,9.54189,9.35866,9.49904,119019.56441282,0
+ACP.US,D,20210318,000000,9.54643,9.55552,9.40145,9.44797,106891.48188053,0
+ACP.US,D,20210319,000000,9.49904,9.56374,9.47443,9.56374,138647.87963831,0
+ACP.US,D,20210322,000000,9.56374,9.695,9.56374,9.68591,166533.47269425,0
+ACP.US,D,20210323,000000,9.67949,9.71139,9.53186,9.65307,189035.26794071,0
+ACP.US,D,20210324,000000,9.6704,9.72224,9.60378,9.62024,130892.0070654,0
+ACP.US,D,20210325,000000,9.63575,9.64484,9.41518,9.43705,129753.14785892,0
+ACP.US,D,20210326,000000,9.53631,9.57188,9.43705,9.46431,107761.53520496,0
+ACP.US,D,20210329,000000,9.52088,9.63575,9.51361,9.5455,125095.67451447,0
+ACP.US,D,20210330,000000,9.612,9.612,9.51361,9.5629,124496.62140586,0
+ACP.US,D,20210331,000000,9.63575,9.63575,9.49818,9.52902,189260.18714816,0
+ACP.US,D,20210401,000000,9.53631,9.7396,9.53186,9.57188,117702.96417409,0
+ACP.US,D,20210405,000000,9.57188,9.59201,9.48077,9.52902,130590.28617736,0
+ACP.US,D,20210406,000000,9.55466,9.612,9.52902,9.58741,67946.446819393,0
+ACP.US,D,20210407,000000,9.59564,9.64484,9.55911,9.5629,130689.03119527,0
+ACP.US,D,20210408,000000,9.58013,9.6704,9.57188,9.60378,95185.808591504,0
+ACP.US,D,20210409,000000,9.63575,9.70227,9.58013,9.612,127872.60385129,0
+ACP.US,D,20210412,000000,9.59564,9.76053,9.59564,9.62024,167192.86998046,0
+ACP.US,D,20210413,000000,9.6704,9.76053,9.6704,9.73513,94237.85641963,0
+ACP.US,D,20210414,000000,9.77788,10.0158,9.76053,9.87726,165017.18808598,0
+ACP.US,D,20210415,000000,9.94101,10.0906,9.901,10.066,225355.87985935,0
+ACP.US,D,20210416,000000,10.0487,10.1143,10.0313,10.0487,237046.19281226,0
+ACP.US,D,20210419,000000,10.0996,10.2045,10.0394,10.2045,300985.7862385,0
+ACP.US,D,20210420,000000,10.2209,10.3941,10.1963,10.3284,303055.04294701,0
+ACP.US,D,20210421,000000,10.3639,10.4113,10.2884,10.3549,342190.98504277,0
+ACP.US,D,20210422,000000,10.2727,10.3376,10.2117,10.2282,195109.18370866,0
+ACP.US,D,20210423,000000,10.2637,10.3029,10.25,10.2947,112106.3159927,0
+ACP.US,D,20210426,000000,10.2947,10.3458,10.2637,10.2947,122598.52272838,0
+ACP.US,D,20210427,000000,10.3029,10.3029,10.189,10.2036,128640.6206572,0
+ACP.US,D,20210428,000000,10.2199,10.2874,10.2036,10.2282,142335.45747355,0
+ACP.US,D,20210429,000000,10.2282,10.3639,10.2282,10.3376,113264.92420278,0
+ACP.US,D,20210430,000000,10.3549,10.4369,10.343,10.4031,182924.04849935,0
+ACP.US,D,20210503,000000,10.4286,10.528,10.3284,10.3866,203540.91107074,0
+ACP.US,D,20210504,000000,10.3549,10.4286,10.2199,10.4031,153908.37357185,0
+ACP.US,D,20210505,000000,10.4461,10.528,10.2947,10.3029,143117.73744873,0
+ACP.US,D,20210506,000000,10.3549,10.4204,10.1461,10.1963,303288.73948938,0
+ACP.US,D,20210507,000000,10.2282,10.3122,10.2099,10.3122,77011.239462934,0
+ACP.US,D,20210510,000000,10.3866,10.4715,10.3029,10.4633,106725.80968383,0
+ACP.US,D,20210511,000000,10.3284,10.3376,10.0723,10.1206,448612.87950481,0
+ACP.US,D,20210512,000000,10.1206,10.1725,9.20007,9.49089,692050.06930917,0
+ACP.US,D,20210513,000000,9.53092,9.9547,9.51541,9.93746,198320.59112424,0
+ACP.US,D,20210514,000000,9.97293,10.1817,9.97293,10.1553,170915.55715542,0
+ACP.US,D,20210517,000000,10.1371,10.3549,10.0978,10.2036,352257.49103459,0
+ACP.US,D,20210518,000000,10.2545,10.4113,10.2282,10.3029,451505.01136253,0
+ACP.US,D,20210519,000000,9.91371,9.91371,9.43069,9.66475,638739.8284768,0
+ACP.US,D,20210520,000000,9.66475,9.71497,9.49724,9.63029,257837.50491527,0
+ACP.US,D,20210521,000000,9.63029,9.70596,9.58195,9.58195,181119.20900545,0
+ACP.US,D,20210524,000000,9.68122,9.68122,9.55552,9.58195,164273.30895111,0
+ACP.US,D,20210525,000000,9.63852,9.63852,9.51361,9.51361,172689.67597708,0
+ACP.US,D,20210526,000000,9.51361,9.62206,9.48077,9.49724,204080.71716862,0
+ACP.US,D,20210527,000000,9.54643,9.63852,9.52997,9.61392,209407.46230108,0
+ACP.US,D,20210528,000000,9.64762,9.76518,9.59745,9.70596,242129.36690056,0
+ACP.US,D,20210601,000000,9.70596,9.84817,9.62206,9.80707,307685.08711983,0
+ACP.US,D,20210602,000000,9.80707,9.96662,9.78245,9.93184,278489.47682635,0
+ACP.US,D,20210603,000000,9.89095,9.9483,9.80609,9.83896,198723.2513639,0
+ACP.US,D,20210604,000000,9.83072,9.87095,9.79708,9.80609,157363.3520316,0
+ACP.US,D,20210607,000000,9.8472,9.8472,9.77159,9.79708,183859.9318357,0
+ACP.US,D,20210608,000000,9.80609,9.83072,9.66226,9.72951,275952.82703309,0
+ACP.US,D,20210609,000000,9.63575,9.64484,9.54274,9.61106,582591.21696314,0
+ACP.US,D,20210610,000000,9.62752,9.62752,9.4589,9.53365,506005.67824406,0
+ACP.US,D,20210611,000000,9.51815,9.51815,9.33947,9.3568,674357.15643459,0
+ACP.US,D,20210614,000000,9.42518,9.42518,9.21464,9.27298,449767.09904742,0
+ACP.US,D,20210615,000000,9.26387,9.48532,9.21464,9.33219,369148.37493042,0
+ACP.US,D,20210616,000000,9.33219,9.38333,9.09614,9.09614,422765.82248513,0
+ACP.US,D,20210617,000000,9.23195,9.34773,9.18001,9.33219,231362.86844848,0
+ACP.US,D,20210618,000000,9.3568,9.55182,9.33219,9.46809,342150.38986874,0
+ACP.US,D,20210621,000000,9.50263,9.59468,9.46809,9.56101,309278.17340865,0
+ACP.US,D,20210622,000000,9.56923,9.63575,9.54274,9.60291,127029.97969851,0
+ACP.US,D,20210623,000000,9.59468,9.65212,9.52637,9.60291,247693.10007599,0
+ACP.US,D,20210624,000000,9.53365,9.53365,9.29937,9.44976,669249.84467524,0
+ACP.US,D,20210625,000000,9.44976,9.4662,9.29937,9.3923,580074.31617347,0
+ACP.US,D,20210628,000000,9.43247,9.46809,9.33219,9.3568,287477.4677893,0
+ACP.US,D,20210629,000000,9.40872,9.43247,9.3568,9.36595,184952.71003385,0
+ACP.US,D,20210630,000000,9.41696,9.42518,9.38333,9.40145,139974.35437879,0
+ACP.US,D,20210701,000000,9.40872,9.46809,9.38333,9.43247,274544.06477768,0
+ACP.US,D,20210702,000000,9.44976,9.59468,9.42518,9.51815,184905.53185863,0
+ACP.US,D,20210706,000000,9.50991,9.55182,9.44068,9.50263,231993.73939619,0
+ACP.US,D,20210707,000000,9.53365,9.55182,9.44976,9.46809,154023.57609273,0
+ACP.US,D,20210708,000000,9.46809,9.4944,9.34773,9.38333,189214.1061398,0
+ACP.US,D,20210709,000000,9.44976,9.44976,9.29937,9.33219,290147.97194016,0
+ACP.US,D,20210712,000000,9.3568,9.46809,9.33219,9.44976,150794.61400728,0
+ACP.US,D,20210713,000000,9.47633,9.53365,9.42518,9.50263,241619.18430806,0
+ACP.US,D,20210714,000000,9.53365,9.53365,9.42518,9.44068,123291.93218744,0
+ACP.US,D,20210715,000000,9.44976,9.46809,9.36595,9.40145,191696.99475665,0
+ACP.US,D,20210716,000000,9.44068,9.44068,9.40145,9.40145,130415.83664573,0
+ACP.US,D,20210719,000000,9.40145,9.40145,9.21464,9.34773,257060.71077443,0
+ACP.US,D,20210720,000000,9.40872,9.45984,9.36595,9.44068,297223.60105637,0
+ACP.US,D,20210721,000000,9.4944,9.52637,9.44976,9.48532,245861.92857731,0
+ACP.US,D,20210722,000000,9.48532,9.54274,9.46809,9.46809,118204.36943167,0
+ACP.US,D,20210723,000000,9.52637,9.53461,9.4944,9.50263,108260.74612879,0
+ACP.US,D,20210726,000000,9.50263,9.52637,9.46809,9.4716,135691.01493552,0
+ACP.US,D,20210727,000000,9.4944,9.4944,9.4589,9.48532,131922.2467522,0
+ACP.US,D,20210728,000000,9.48532,9.50991,9.46809,9.50263,125964.63067202,0
+ACP.US,D,20210729,000000,9.53461,9.55278,9.50547,9.51815,115335.27807816,0
+ACP.US,D,20210730,000000,9.53461,9.55278,9.48532,9.51815,151917.01571079,0
+ACP.US,D,20210802,000000,9.55278,9.59564,9.51815,9.53461,153121.70492921,0
+ACP.US,D,20210803,000000,9.56194,9.59564,9.51815,9.59564,184342.68525658,0
+ACP.US,D,20210804,000000,9.59564,9.66399,9.56194,9.65499,259346.10935547,0
+ACP.US,D,20210805,000000,9.68026,9.68026,9.63757,9.65499,82811.960681331,0
+ACP.US,D,20210806,000000,9.70596,9.71497,9.6057,9.68026,149597.60495694,0
+ACP.US,D,20210809,000000,9.70596,9.70596,9.67203,9.68946,109478.6013496,0
+ACP.US,D,20210810,000000,9.71497,9.71497,9.68946,9.70596,110326.7113367,0
+ACP.US,D,20210811,000000,9.71497,9.75704,9.70596,9.74056,106957.31189246,0
+ACP.US,D,20210812,000000,9.79156,9.7998,9.74056,9.79156,91670.48595414,0
+ACP.US,D,20210813,000000,9.80891,9.8946,9.79156,9.87726,264454.51828167,0
+ACP.US,D,20210816,000000,9.90278,9.9884,9.85883,9.97115,254179.55058538,0
+ACP.US,D,20210817,000000,9.9884,9.9884,9.85883,9.87726,202054.24996787,0
+ACP.US,D,20210818,000000,9.89371,9.90278,9.80891,9.868,171793.2906479,0
+ACP.US,D,20210819,000000,9.868,9.868,9.46431,9.61833,489462.59624463,0
+ACP.US,D,20210820,000000,9.63575,9.76518,9.63575,9.69675,184717.9163246,0
+ACP.US,D,20210823,000000,9.69675,9.75704,9.6704,9.69675,114429.01824716,0
+ACP.US,D,20210824,000000,9.69675,9.73038,9.68763,9.73038,119380.53231159,0
+ACP.US,D,20210825,000000,9.76518,9.76518,9.70412,9.73038,110225.77198507,0
+ACP.US,D,20210826,000000,9.74783,9.78245,9.67949,9.69675,69932.318846119,0
+ACP.US,D,20210827,000000,9.74783,9.75704,9.69675,9.7396,106655.59100442,0
+ACP.US,D,20210830,000000,9.7396,9.7396,9.70412,9.7396,89932.573639039,0
+ACP.US,D,20210831,000000,9.72224,9.80803,9.72224,9.80803,101457.21439524,0
+ACP.US,D,20210901,000000,9.78245,9.81715,9.75704,9.81715,85248.768289816,0
+ACP.US,D,20210902,000000,9.81715,9.81715,9.77333,9.79883,92204.806217684,0
+ACP.US,D,20210903,000000,9.80803,9.80803,9.7396,9.75704,95311.982781048,0
+ACP.US,D,20210907,000000,9.76518,9.80803,9.72224,9.76518,128897.35770375,0
+ACP.US,D,20210908,000000,9.76518,9.79058,9.71322,9.78245,163598.55132878,0
+ACP.US,D,20210909,000000,9.78245,9.82626,9.78245,9.82626,193140.86635178,0
+ACP.US,D,20210910,000000,9.8345,9.91194,9.73038,9.76518,169196.29667705,0
+ACP.US,D,20210913,000000,9.868,9.88553,9.81715,9.84265,92625.021127207,0
+ACP.US,D,20210914,000000,9.84265,9.88553,9.71322,9.7396,167538.47754313,0
+ACP.US,D,20210915,000000,9.80803,9.9282,9.79883,9.81715,192685.54210256,0
+ACP.US,D,20210916,000000,9.81715,9.93647,9.81715,9.81715,175903.27772641,0
+ACP.US,D,20210917,000000,9.73038,9.79058,9.7142,9.73038,101482.44923315,0
+ACP.US,D,20210920,000000,9.70412,9.70412,9.46431,9.55003,210601.17985083,0
+ACP.US,D,20210921,000000,9.63575,9.65307,9.56734,9.60933,62135.851099205,0
+ACP.US,D,20210922,000000,9.6704,9.69955,9.62752,9.68763,119977.39108649,0
+ACP.US,D,20210923,000000,9.70412,9.72224,9.68763,9.69675,86715.680389116,0
+ACP.US,D,20210924,000000,9.66226,9.69675,9.58473,9.60196,134790.24093886,0
+ACP.US,D,20210927,000000,9.60196,9.63575,9.49904,9.54094,198026.55040427,0
+ACP.US,D,20210928,000000,9.54094,9.54094,9.45526,9.46431,182407.28290565,0
+ACP.US,D,20210929,000000,9.43705,9.49089,9.37865,9.41248,161206.72756179,0
+ACP.US,D,20210930,000000,9.49089,9.53186,9.47256,9.50632,97289.07747285,0
+ACP.US,D,20211001,000000,9.53186,9.55003,9.48172,9.55003,79501.808247833,0
+ACP.US,D,20211004,000000,9.56734,9.56734,9.45526,9.47256,124570.13158584,0
+ACP.US,D,20211005,000000,9.48172,9.55911,9.47443,9.55003,107427.99647781,0
+ACP.US,D,20211006,000000,9.53186,9.58473,9.46431,9.56734,90087.274167087,0
+ACP.US,D,20211007,000000,9.57649,9.63575,9.5629,9.58473,94580.172481696,0
+ACP.US,D,20211008,000000,9.60196,9.61833,9.55911,9.56734,93394.135099989,0
+ACP.US,D,20211011,000000,9.57649,9.63575,9.56734,9.59286,115558.00295186,0
+ACP.US,D,20211012,000000,9.63575,9.63575,9.59286,9.59286,101901.5669758,0
+ACP.US,D,20211013,000000,9.63575,9.63575,9.58473,9.60196,200970.24910465,0
+ACP.US,D,20211014,000000,9.63575,9.6704,9.61106,9.61833,161711.42431994,0
+ACP.US,D,20211015,000000,9.64484,9.64933,9.59286,9.60196,103569.26061151,0
+ACP.US,D,20211018,000000,9.6704,9.68763,9.63575,9.67949,172352.84574935,0
+ACP.US,D,20211019,000000,9.71322,9.73038,9.70412,9.72224,264489.62762137,0
+ACP.US,D,20211020,000000,9.73038,9.79058,9.72059,9.74783,220034.62056121,0
+ACP.US,D,20211021,000000,9.77333,9.83265,9.72224,9.77333,163297.92760761,0
+ACP.US,D,20211022,000000,9.79058,9.82714,9.73038,9.80891,177984.60327045,0
+ACP.US,D,20211025,000000,9.82714,9.82714,9.71322,9.74783,145859.55744585,0
+ACP.US,D,20211026,000000,9.78245,9.78245,9.72224,9.75704,108796.16355919,0
+ACP.US,D,20211027,000000,9.76518,9.77333,9.66954,9.71322,207944.93886923,0
+ACP.US,D,20211028,000000,9.72224,9.81802,9.68677,9.77333,70365.699758028,0
+ACP.US,D,20211029,000000,9.79058,9.8345,9.70412,9.80891,211404.30599646,0
+ACP.US,D,20211101,000000,9.85156,9.86898,9.74783,9.79058,161151.8692185,0
+ACP.US,D,20211102,000000,9.8345,9.85982,9.76518,9.80891,111011.34346084,0
+ACP.US,D,20211103,000000,9.85156,9.86898,9.76518,9.81802,152981.26757041,0
+ACP.US,D,20211104,000000,9.84351,9.85156,9.7998,9.80891,70906.603022768,0
+ACP.US,D,20211105,000000,9.85982,9.85982,9.73038,9.79058,159112.23601535,0
+ACP.US,D,20211108,000000,9.76518,9.88642,9.76518,9.87824,86491.858348534,0
+ACP.US,D,20211109,000000,9.85982,9.86898,9.7998,9.85156,108800.55222667,0
+ACP.US,D,20211110,000000,9.86898,9.89549,9.70227,9.72224,213650.20657032,0
+ACP.US,D,20211111,000000,9.74783,9.87824,9.74783,9.85156,49822.34736664,0
+ACP.US,D,20211112,000000,9.86898,9.89549,9.80891,9.89549,85287.169130111,0
+ACP.US,D,20211115,000000,9.89549,9.93834,9.85156,9.93834,136346.02355427,0
+ACP.US,D,20211116,000000,9.95569,10.0003,9.90455,9.91371,200927.45959688,0
+ACP.US,D,20211117,000000,9.90455,9.97027,9.82714,9.87824,106883.80171247,0
+ACP.US,D,20211118,000000,9.92288,9.93923,9.85982,9.90455,85227.92211937,0
+ACP.US,D,20211119,000000,9.89549,9.91371,9.71139,9.91371,211881.57358299,0
+ACP.US,D,20211122,000000,9.93923,9.93923,9.79883,9.85156,156650.19356897,0
+ACP.US,D,20211123,000000,9.88642,9.89549,9.79058,9.8345,190647.00606627,0
+ACP.US,D,20211124,000000,9.84351,9.90455,9.72951,9.74687,146727.41643653,0
+ACP.US,D,20211126,000000,9.75607,9.81715,9.58922,9.60664,211712.60988568,0
+ACP.US,D,20211129,000000,9.65116,9.71139,9.49345,9.57188,217772.26248436,0
+ACP.US,D,20211130,000000,9.61479,9.62389,9.28305,9.33495,266920.94939554,0
+ACP.US,D,20211201,000000,9.45798,9.48447,9.21282,9.23831,219174.44173859,0
+ACP.US,D,20211202,000000,9.23831,9.38781,9.23831,9.35231,168738.77809408,0
+ACP.US,D,20211203,000000,9.33495,9.43069,9.04694,9.09889,329464.94656874,0
+ACP.US,D,20211206,000000,9.23103,9.23831,8.65238,9.0114,440646.35089373,0
+ACP.US,D,20211207,000000,9.14355,9.14355,9.04967,9.10801,141206.47276885,0
+ACP.US,D,20211208,000000,9.11621,9.13443,8.82271,9.0114,414137.70225411,0
+ACP.US,D,20211209,000000,9.06243,9.07155,8.97494,9.07155,142133.57877029,0
+ACP.US,D,20211210,000000,9.08978,9.09889,8.9321,9.00229,220136.65707972,0
+ACP.US,D,20211213,000000,9.00229,9.0114,8.89655,8.9321,217118.35103246,0
+ACP.US,D,20211214,000000,8.88105,9.02871,8.86284,9.02871,195072.97720208,0
+ACP.US,D,20211215,000000,9.03783,9.04694,8.95033,9.02871,116789.02417505,0
+ACP.US,D,20211216,000000,9.02871,9.14355,9.02871,9.04694,140251.93759579,0
+ACP.US,D,20211217,000000,9.05605,9.10801,8.98404,9.06243,214210.85883865,0
+ACP.US,D,20211220,000000,8.99316,9.01961,8.8364,8.89655,318095.00634058,0
+ACP.US,D,20211221,000000,8.99316,9.08067,8.93938,9.06243,173322.74125854,0
+ACP.US,D,20211222,000000,9.06243,9.12532,8.98404,9.05605,221831.77988706,0
+ACP.US,D,20211223,000000,9.09889,9.1399,9.03783,9.06243,186553.47649074,0
+ACP.US,D,20211227,000000,9.08067,9.08978,9.01961,9.06243,238154.3313465,0
+ACP.US,D,20211228,000000,9.05605,9.13443,9.01961,9.06243,207417.20160688,0
+ACP.US,D,20211229,000000,9.08067,9.08067,8.94941,9.01048,462860.68842143,0
+ACP.US,D,20211230,000000,9.01048,9.06881,8.94941,9.00136,311922.34555475,0
+ACP.US,D,20211231,000000,9.00136,9.01961,8.96764,9.00136,224547.26787941,0
+ACP.US,D,20220103,000000,9.03783,9.10801,9.03783,9.06243,270186.11798754,0
+ACP.US,D,20220104,000000,9.08067,9.17728,9.06243,9.13536,194948.99734627,0
+ACP.US,D,20220105,000000,9.15176,9.17818,9.04694,9.08067,183142.38470561,0
+ACP.US,D,20220106,000000,9.13536,9.15176,9.03326,9.11711,126744.71631346,0
+ACP.US,D,20220107,000000,9.13536,9.13536,9.08067,9.13536,102998.7338414,0
+ACP.US,D,20220110,000000,9.10801,9.13536,9.07155,9.08067,158189.51868139,0
+ACP.US,D,20220111,000000,9.10801,9.10801,9.01961,9.09889,331014.14618295,0
+ACP.US,D,20220112,000000,9.08978,9.10801,9.07155,9.10801,167086.44479452,0
+ACP.US,D,20220113,000000,9.15996,9.15996,9.08067,9.08067,249108.44533261,0
+ACP.US,D,20220114,000000,9.08978,9.13536,9.02871,9.13536,205724.27313327,0
+ACP.US,D,20220118,000000,9.11711,9.20552,9.10072,9.13536,413646.17149832,0
+ACP.US,D,20220119,000000,9.15996,9.17363,9.08523,9.11711,145601.72323243,0
+ACP.US,D,20220120,000000,9.19641,9.19641,9.10801,9.10801,218348.27508879,0
+ACP.US,D,20220121,000000,9.17909,9.19733,8.89291,8.92025,196595.84481153,0
+ACP.US,D,20220124,000000,8.87651,8.87651,8.34896,8.59013,620910.8669109,0
+ACP.US,D,20220125,000000,8.57208,8.67963,8.5297,8.62531,185098.63322695,0
+ACP.US,D,20220126,000000,8.75984,8.84004,8.67052,8.7416,137085.51402169,0
+ACP.US,D,20220127,000000,8.8847,8.92936,8.78717,8.89291,137346.63973571,0
+ACP.US,D,20220128,000000,8.94758,8.96581,8.83548,8.92025,185662.57699586,0
+ACP.US,D,20220131,000000,8.96581,9.02779,8.89291,9.02779,157503.78939039,0
+ACP.US,D,20220201,000000,9.04602,9.37603,9.02779,9.37603,220856.39854354,0
+ACP.US,D,20220202,000000,9.37603,9.37603,9.08978,9.09889,199191.74161551,0
+ACP.US,D,20220203,000000,9.07155,9.12623,8.92936,8.9567,134029.90430102,0
+ACP.US,D,20220204,000000,9.01868,9.12623,8.96947,9.04602,159235.1187043,0
+ACP.US,D,20220207,000000,9.12623,9.21099,9.06243,9.08067,130419.12814634,0
+ACP.US,D,20220208,000000,9.12623,9.12623,9.00045,9.07155,190959.69862298,0
+ACP.US,D,20220209,000000,9.22466,9.22466,9.14447,9.19733,147250.76503142,0
+ACP.US,D,20220210,000000,9.17909,9.24108,9.11711,9.12623,108976.09892516,0
+ACP.US,D,20220211,000000,9.19733,9.19733,9.06243,9.08978,142484.67216728,0
+ACP.US,D,20220214,000000,9.10801,9.12623,8.96581,9.05514,168055.24313682,0
+ACP.US,D,20220215,000000,9.15176,9.20644,9.08067,9.20644,153609.94418441,0
+ACP.US,D,20220216,000000,9.20644,9.41155,9.19641,9.38501,234586.3446996,0
+ACP.US,D,20220217,000000,9.40332,9.40332,9.18821,9.19733,272051.30165904,0
+ACP.US,D,20220218,000000,9.10801,9.16087,9.07155,9.09889,125766.04346936,0
+ACP.US,D,20220222,000000,9.13536,9.13899,8.92936,8.96581,217531.9829408,0
+ACP.US,D,20220223,000000,9.06243,9.06243,8.86738,8.89291,111347.07652173,0
+ACP.US,D,20220224,000000,8.83094,8.83094,8.61811,8.71426,338379.4273517,0
+ACP.US,D,20220225,000000,8.79538,8.92936,8.70698,8.92025,138639.10230337,0
+ACP.US,D,20220228,000000,8.93845,8.97311,8.86284,8.9567,177925.35625971,0
+ACP.US,D,20220301,000000,9.06243,9.06243,8.90201,8.92025,119796.35855366,0
+ACP.US,D,20220302,000000,8.92025,9.09889,8.90201,8.91113,74656.719369369,0
+ACP.US,D,20220303,000000,8.93845,8.97311,8.89291,8.92025,90777.392125548,0
+ACP.US,D,20220304,000000,8.92936,8.93845,8.8847,8.91113,153821.69738948,0
+ACP.US,D,20220307,000000,8.96581,8.96581,8.73249,8.75984,167464.96736312,0
+ACP.US,D,20220308,000000,8.72338,8.77805,8.69786,8.73249,110319.03116865,0
+ACP.US,D,20220309,000000,8.84004,8.84642,8.72338,8.75984,116163.63906168,0
+ACP.US,D,20220310,000000,8.79538,8.79538,8.65238,8.67052,98374.175502922,0
+ACP.US,D,20220311,000000,8.69786,8.77805,8.56315,8.5811,172033.57019147,0
+ACP.US,D,20220314,000000,8.5811,8.63433,8.29536,8.34003,216311.93338625,0
+ACP.US,D,20220315,000000,8.35789,8.67052,8.35789,8.49178,128152.38140202,0
+ACP.US,D,20220316,000000,8.5811,8.65238,8.49178,8.59914,175226.32577034,0
+ACP.US,D,20220317,000000,8.59914,8.75072,8.52751,8.75072,116576.17380313,0
+ACP.US,D,20220318,000000,8.76894,8.85827,8.7416,8.84004,172646.88646932,0
+ACP.US,D,20220321,000000,8.84004,8.84459,8.70698,8.7416,205052.80701153,0
+ACP.US,D,20220322,000000,8.79538,8.84004,8.75072,8.75072,140867.44820739,0
+ACP.US,D,20220323,000000,8.78717,8.7963,8.73249,8.76894,113132.16701203,0
+ACP.US,D,20220324,000000,8.8136,8.83183,8.67871,8.69694,154447.08250285,0
+ACP.US,D,20220325,000000,8.70607,8.70607,8.64244,8.66961,100307.3835201,0
+ACP.US,D,20220328,000000,8.66049,8.71426,8.56907,8.60644,180028.62514104,0
+ACP.US,D,20220329,000000,8.68783,8.7963,8.65146,8.77805,132707.81822797,0
+ACP.US,D,20220330,000000,8.84096,8.89564,8.7416,8.76894,103332.27256854,0
+ACP.US,D,20220331,000000,8.83183,8.84096,8.70607,8.83183,117825.84686305,0
+ACP.US,D,20220401,000000,8.8045,8.84096,8.78717,8.82271,152901.17438924,0
+ACP.US,D,20220404,000000,8.82271,8.93118,8.82271,8.93118,105442.12445108,0
+ACP.US,D,20220405,000000,8.91296,8.91296,8.81817,8.8592,136041.01116564,0
+ACP.US,D,20220406,000000,8.83183,8.83183,8.76894,8.76894,87510.029199806,0
+ACP.US,D,20220407,000000,8.7963,8.83183,8.76894,8.7963,122757.61192391,0
+ACP.US,D,20220408,000000,8.76894,8.7963,8.67871,8.69694,115647.97063485,0
+ACP.US,D,20220411,000000,8.70607,8.7416,8.65146,8.66961,88024.60045977,0
+ACP.US,D,20220412,000000,8.73249,8.73978,8.69057,8.70607,84322.759455256,0
+ACP.US,D,20220413,000000,8.66049,8.70971,8.65146,8.65146,101004.08447975,0
+ACP.US,D,20220414,000000,8.66049,8.71426,8.66049,8.66961,67384.697384208,0
+ACP.US,D,20220418,000000,8.66049,8.75072,8.65238,8.68783,191268.0025122,0
+ACP.US,D,20220419,000000,8.70607,8.7963,8.68783,8.76894,171378.56157269,0
+ACP.US,D,20220420,000000,8.91296,8.91296,8.76894,8.84096,190056.73029258,0
+ACP.US,D,20220421,000000,8.88652,8.90475,8.83183,8.85006,77406.219534549,0
+ACP.US,D,20220422,000000,8.8592,8.88652,8.73614,8.7498,105031.78404335,0
+ACP.US,D,20220425,000000,8.79538,8.80832,8.72091,8.7498,171232.63837959,0
+ACP.US,D,20220426,000000,8.7498,8.7498,8.686,8.71335,118914.23639371,0
+ACP.US,D,20220427,000000,8.76803,8.79538,8.71335,8.74068,82169.020898093,0
+ACP.US,D,20220428,000000,8.76803,8.80422,8.64955,8.65865,147079.60700039,0
+ACP.US,D,20220429,000000,8.66778,8.69512,8.58575,8.60398,84806.610042981,0
+ACP.US,D,20220502,000000,8.63132,8.63132,8.31232,8.41257,194758.09031166,0
+ACP.US,D,20220503,000000,8.4308,8.5493,8.36699,8.50372,91731.927298613,0
+ACP.US,D,20220504,000000,8.4764,8.52187,8.4308,8.49461,90017.055487689,0
+ACP.US,D,20220505,000000,8.51284,8.51284,8.23029,8.25763,117954.21538633,0
+ACP.US,D,20220506,000000,8.20295,8.21206,8.07535,8.13003,135938.97464714,0
+ACP.US,D,20220509,000000,8.02064,8.11181,7.7928,7.83837,223345.87016158,0
+ACP.US,D,20220510,000000,7.88393,7.95686,7.82015,7.88393,91812.020479802,0
+ACP.US,D,20220511,000000,7.87482,7.97474,7.84748,7.8566,74327.56930969,0
+ACP.US,D,20220512,000000,7.82925,7.82925,7.74722,7.75635,115600.79245961,0
+ACP.US,D,20220513,000000,7.76546,7.86572,7.67432,7.71076,146001.09197151,0
+ACP.US,D,20220516,000000,7.76546,7.80191,7.70165,7.78369,128734.97700765,0
+ACP.US,D,20220517,000000,7.80191,7.87938,7.7928,7.82015,66093.331983405,0
+ACP.US,D,20220518,000000,7.83837,7.83837,7.76546,7.76546,100860.35562036,0
+ACP.US,D,20220519,000000,7.63634,7.85769,7.63634,7.80234,131853.91849132,0
+ACP.US,D,20220520,000000,7.81157,7.81157,7.7009,7.74701,85503.802921536,0
+ACP.US,D,20220523,000000,7.7839,7.7839,7.7378,7.74701,65853.227571889,0
+ACP.US,D,20220524,000000,7.74701,7.75162,7.54411,7.66401,187948.54218158,0
+ACP.US,D,20220525,000000,7.67322,7.71933,7.59032,7.71933,66221.885940751,0
+ACP.US,D,20220526,000000,7.71933,7.83001,7.7009,7.80234,126712.21853503,0
+ACP.US,D,20220527,000000,7.84846,7.93146,7.83924,7.92224,125527.09030807,0
+ACP.US,D,20220531,000000,7.95912,8.00525,7.9038,8.00525,148474.98948038,0
+ACP.US,D,20220601,000000,7.99602,8.04204,7.87612,7.94991,131223.9463963,0
+ACP.US,D,20220602,000000,7.93146,8.03291,7.91302,8.01447,85240.320616731,0
+ACP.US,D,20220603,000000,7.93146,8.00414,7.93146,7.97757,74757.411469218,0
+ACP.US,D,20220606,000000,8.03291,8.08365,7.93146,7.9407,88651.494818022,0
+ACP.US,D,20220607,000000,7.93146,8.00525,7.93146,8.00525,60759.236345679,0
+ACP.US,D,20220608,000000,8.00525,8.00525,7.93146,7.95912,56780.978829934,0
+ACP.US,D,20220609,000000,7.94991,7.96835,7.8669,7.87612,67043.777245449,0
+ACP.US,D,20220610,000000,7.8669,7.8669,7.7009,7.71011,103475.89840354,0
+ACP.US,D,20220613,000000,7.45189,7.5349,7.24898,7.29511,208200.89810393,0
+ACP.US,D,20220614,000000,7.27666,7.41498,7.27666,7.332,103653.72185205,0
+ACP.US,D,20220615,000000,7.34121,7.45004,7.332,7.35966,100507.11424488,0
+ACP.US,D,20220616,000000,7.32277,7.32277,7.15675,7.17522,107251.39381641,0
+ACP.US,D,20220617,000000,7.19365,7.28578,7.16599,7.19365,106460.94690199,0
+ACP.US,D,20220621,000000,7.18429,7.2497,7.16562,7.20298,90564.473101708,0
+ACP.US,D,20220622,000000,7.19365,7.22167,7.10023,7.11891,97682.554465704,0
+ACP.US,D,20220623,000000,7.12826,7.14695,7.10023,7.12826,121462.29816232,0
+ACP.US,D,20220624,000000,7.19365,7.20149,7.11901,7.1419,97838.83113926,0
+ACP.US,D,20220627,000000,7.18429,7.18429,7.06286,7.10958,82885.508333992,0
+ACP.US,D,20220628,000000,7.16562,7.19365,7.10023,7.10958,56287.432572497,0
+ACP.US,D,20220629,000000,7.09089,7.12826,7.06286,7.07221,68170.882091759,0
+ACP.US,D,20220630,000000,7.08154,7.09089,7.0068,7.09089,67705.263235617,0
+ACP.US,D,20220701,000000,7.03484,7.10023,7.02549,7.10023,114233.96681631,0
+ACP.US,D,20220705,000000,7.10023,7.10023,7.0068,7.07221,99269.940129283,0
+ACP.US,D,20220706,000000,7.08154,7.09556,7.02903,7.07221,42483.70666722,0
+ACP.US,D,20220707,000000,7.08154,7.15628,7.07659,7.14695,67650.67343869,0
+ACP.US,D,20220708,000000,7.21234,7.21234,7.07939,7.17497,77280.955849499,0
+ACP.US,D,20220711,000000,7.12826,7.1703,7.11891,7.1376,57209.036791203,0
+ACP.US,D,20220712,000000,7.14695,7.17338,7.14695,7.15628,42440.891140218,0
+ACP.US,D,20220713,000000,7.1376,7.1788,7.10023,7.14695,63603.535748876,0
+ACP.US,D,20220714,000000,7.10958,7.16562,7.08154,7.14695,81231.75860356,0
+ACP.US,D,20220715,000000,7.12826,7.19832,7.12826,7.19365,77577.453373983,0
+ACP.US,D,20220718,000000,7.24036,7.24036,7.14695,7.14695,135302.41726556,0
+ACP.US,D,20220719,000000,7.24036,7.33379,7.16562,7.33379,141588.80701754,0
+ACP.US,D,20220720,000000,7.37116,7.46458,7.29642,7.46458,115545.19233072,0
+ACP.US,D,20220721,000000,7.53081,7.53081,7.42559,7.52135,79475.196684581,0
+ACP.US,D,20220722,000000,7.54972,7.58758,7.49297,7.50243,78953.042845477,0
+ACP.US,D,20220725,000000,7.52135,7.5781,7.4835,7.54027,102955.207579,0
+ACP.US,D,20220726,000000,7.4835,7.5309,7.4362,7.49297,75045.344984819,0
+ACP.US,D,20220727,000000,7.53081,7.66325,7.51198,7.56865,124357.17303278,0
+ACP.US,D,20220728,000000,7.53081,7.60583,7.53081,7.54972,125510.35084343,0
+ACP.US,D,20220729,000000,7.60649,7.6538,7.5592,7.58758,206024.57024832,0
+ACP.US,D,20220801,000000,7.6538,7.75787,7.56865,7.74841,211703.78599226,0
+ACP.US,D,20220802,000000,7.76733,7.83356,7.75787,7.82409,122728.34901241,0
+ACP.US,D,20220803,000000,7.8714,7.966,7.81463,7.93762,142986.64957973,0
+ACP.US,D,20220804,000000,7.94708,8.089,7.90924,8.07007,219900.75567292,0
+ACP.US,D,20220805,000000,8.07007,8.19307,8.00385,8.1363,188263.94077778,0
+ACP.US,D,20220808,000000,8.14576,8.23091,8.089,8.089,142029.01521085,0
+ACP.US,D,20220809,000000,8.07954,8.12683,8.0417,8.12683,84782.351393362,0
+ACP.US,D,20220810,000000,8.16469,8.25929,8.11737,8.19307,109324.63882279,0
+ACP.US,D,20220811,000000,8.24037,8.37282,8.19307,8.24982,124883.55483818,0
+ACP.US,D,20220812,000000,8.16469,8.31605,8.1363,8.22145,240152.71429077,0
+ACP.US,D,20220815,000000,8.24037,8.24982,8.14576,8.20252,166128.42316947,0
+ACP.US,D,20220816,000000,8.21198,8.27821,8.15285,8.23091,161816.95452635,0
+ACP.US,D,20220817,000000,8.17415,8.24037,8.15522,8.18359,124759.88682366,0
+ACP.US,D,20220818,000000,8.19307,8.23091,8.15522,8.17415,130731.88923445,0
+ACP.US,D,20220819,000000,8.19307,8.31549,8.089,8.20252,111439.67896864,0
+ACP.US,D,20220822,000000,8.22145,8.22145,8.089,8.11737,142668.495115,0
+ACP.US,D,20220823,000000,8.10781,8.19396,8.08866,8.09823,94904.302310649,0
+ACP.US,D,20220824,000000,8.0791,8.09823,7.95465,8.00251,130420.0274461,0
+ACP.US,D,20220825,000000,7.99293,8.01209,7.95465,7.96422,61672.230884234,0
+ACP.US,D,20220826,000000,8.02165,8.02165,7.85893,7.85893,67837.886964166,0
+ACP.US,D,20220829,000000,7.80149,7.89721,7.7766,7.86849,100910.12352439,0
+ACP.US,D,20220830,000000,7.81106,7.84791,7.73448,7.73448,84904.698786911,0
+ACP.US,D,20220831,000000,7.77278,7.80149,7.68661,7.71534,87029.562302089,0
+ACP.US,D,20220901,000000,7.64834,7.66748,7.58133,7.60047,108161.19415313,0
+ACP.US,D,20220902,000000,7.61961,7.67705,7.56218,7.56218,67912.058699454,0
+ACP.US,D,20220906,000000,7.56218,7.64834,7.48561,7.49996,89555.579991224,0
+ACP.US,D,20220907,000000,7.46646,7.58985,7.46646,7.55261,66823.510133665,0
+ACP.US,D,20220908,000000,7.49517,7.61004,7.49517,7.56218,71969.566021456,0
+ACP.US,D,20220909,000000,7.58133,7.66748,7.58133,7.58133,59668.549359105,0
+ACP.US,D,20220912,000000,7.6962,7.78235,7.62919,7.75362,103185.41985481,0
+ACP.US,D,20220913,000000,7.70577,7.75362,7.63876,7.67705,68368.580506796,0
+ACP.US,D,20220914,000000,7.6579,7.74405,7.6579,7.72491,51493.988392406,0
+ACP.US,D,20220915,000000,7.72491,7.72491,7.61014,7.61961,89898.232514812,0
+ACP.US,D,20220916,000000,7.56218,7.61961,7.52398,7.59089,70734.763329746,0
+ACP.US,D,20220919,000000,7.53346,7.67705,7.53346,7.67705,77382.01335289,0
+ACP.US,D,20220920,000000,7.6962,7.6962,7.59836,7.63876,80217.254051117,0
+ACP.US,D,20220921,000000,7.63876,7.64834,7.56218,7.61004,101753.1740931,0
+ACP.US,D,20220922,000000,7.5131,7.52134,7.39677,7.41616,100291.71035786,0
+ACP.US,D,20220923,000000,7.38707,7.38707,7.08655,7.09625,171987.29627842,0
+ACP.US,D,20220926,000000,6.97991,7.08655,6.44673,6.58245,331769.50835144,0
+ACP.US,D,20220927,000000,6.56306,6.60183,6.34009,6.36432,199019.6185136,0
+ACP.US,D,20220928,000000,6.38856,6.56306,6.38856,6.49519,175710.09452869,0
+ACP.US,D,20220929,000000,6.49519,6.54367,6.3304,6.36917,101855.51255997,0
+ACP.US,D,20220930,000000,6.37886,6.4855,6.22375,6.29161,180074.50555583,0
+ACP.US,D,20221003,000000,6.41764,6.4855,6.3207,6.3207,143839.8881722,0
+ACP.US,D,20221004,000000,6.4855,6.53397,6.42734,6.51458,105347.24768803,0
+ACP.US,D,20221005,000000,6.4855,6.51458,6.34009,6.41764,179431.86124718,0
+ACP.US,D,20221006,000000,6.4758,6.5109,6.3207,6.35947,114575.33113137,0
+ACP.US,D,20221007,000000,6.30131,6.3304,6.20437,6.22375,93389.731113577,0
+ACP.US,D,20221010,000000,6.23344,6.3207,6.23344,6.3207,66698.845902732,0
+ACP.US,D,20221011,000000,6.29161,6.40562,6.29161,6.37886,127576.75788296,0
+ACP.US,D,20221012,000000,6.34009,6.35938,6.23344,6.25283,91519.563968176,0
+ACP.US,D,20221013,000000,6.18498,6.2225,6.09288,6.15589,205338.78229338,0
+ACP.US,D,20221014,000000,6.17528,6.21397,6.00078,6.02017,97809.844857672,0
+ACP.US,D,20221017,000000,6.07834,6.23344,6.07834,6.17528,170705.1022565,0
+ACP.US,D,20221018,000000,6.3207,6.37886,6.22375,6.24314,190208.27391568,0
+ACP.US,D,20221019,000000,6.25283,6.28192,6.09772,6.12681,235958.77211362,0
+ACP.US,D,20221020,000000,6.09772,6.22375,6.01048,6.02987,174703.31949621,0
+ACP.US,D,20221021,000000,5.99046,6.12839,5.92149,6.06928,152863.30044706,0
+ACP.US,D,20221024,000000,6.06928,6.12839,6.05746,6.07913,158141.02839918,0
+ACP.US,D,20221025,000000,6.09884,6.20722,6.09884,6.18751,128051.88938599,0
+ACP.US,D,20221026,000000,6.15795,6.24663,6.15795,6.16781,206514.44992341,0
+ACP.US,D,20221027,000000,6.18751,6.23677,6.1481,6.15795,108937.37967017,0
+ACP.US,D,20221028,000000,6.15795,6.20722,6.13825,6.18751,167583.08669506,0
+ACP.US,D,20221031,000000,6.22692,6.3353,6.20722,6.27619,163394.3976069,0
+ACP.US,D,20221101,000000,6.36486,6.41412,6.3354,6.39442,131399.18684486,0
+ACP.US,D,20221102,000000,6.39442,6.40427,6.32545,6.33038,87116.004483522,0
+ACP.US,D,20221103,000000,6.29589,6.30574,6.18258,6.22692,122813.74439352,0
+ACP.US,D,20221104,000000,6.26633,6.30574,6.24663,6.28604,94532.227203934,0
+ACP.US,D,20221107,000000,6.39442,6.41077,6.28604,6.35501,110717.59790633,0
+ACP.US,D,20221108,000000,6.46339,6.49295,6.34515,6.37471,162931.58146341,0
+ACP.US,D,20221109,000000,6.39442,6.39442,6.24663,6.27619,113779.69506624,0
+ACP.US,D,20221110,000000,6.39442,6.45353,6.36486,6.38457,133440.24663557,0
+ACP.US,D,20221111,000000,6.55206,6.67029,6.39442,6.39442,146146.3766803,0
+ACP.US,D,20221114,000000,6.40427,6.53236,6.40427,6.47324,161720.74887747,0
+ACP.US,D,20221115,000000,6.58162,6.79838,6.54221,6.76882,241325.12555837,0
+ACP.US,D,20221116,000000,6.78853,6.78853,6.66044,6.68015,172917.65171743,0
+ACP.US,D,20221117,000000,6.68015,6.73434,6.64074,6.65059,131935.07922154,0
+ACP.US,D,20221118,000000,6.69,6.75897,6.66537,6.69,137582.2481303,0
+ACP.US,D,20221121,000000,6.71,6.7498,6.65,6.69,106293,0
+ACP.US,D,20221122,000000,6.7,6.805,6.7,6.74,202621,0
+ACP.US,D,20221123,000000,6.75,6.8,6.71,6.74,114593,0
+ACP.US,D,20221125,000000,6.76,6.785,6.63,6.76,96198,0
+ACP.US,D,20221128,000000,6.78,6.87,6.7678,6.81,146731,0
+ACP.US,D,20221129,000000,6.83,6.89,6.81,6.89,129339,0
+ACP.US,D,20221130,000000,6.86,7.3,6.85,7.16,223309,0
+ACP.US,D,20221201,000000,7.22,7.22,7.1,7.1,105160,0
+ACP.US,D,20221202,000000,7.07,7.11,6.95,6.97,113817,0
+ACP.US,D,20221205,000000,6.98,7.09,6.82,6.97,151788,0
+ACP.US,D,20221206,000000,7,7.06,6.95,7.05,103651,0
+ACP.US,D,20221207,000000,7.02,7.1,7,7.04,139836,0
+ACP.US,D,20221208,000000,7.08,7.1001,7.02,7.06,115027,0
+ACP.US,D,20221209,000000,7,7.0648,6.96,6.98,139096,0
+ACP.US,D,20221212,000000,6.98,7.06,6.98,7.04,123884,0
+ACP.US,D,20221213,000000,7.15,7.19,7.05,7.05,137560,0
+ACP.US,D,20221214,000000,7.07,7.1,6.96,6.99,135297,0
+ACP.US,D,20221215,000000,6.96,6.99,6.94,6.95,128686,0
+ACP.US,D,20221216,000000,6.96,6.985,6.88,6.89,141356,0
+ACP.US,D,20221219,000000,6.89,6.965,6.86,6.88,119611,0
+ACP.US,D,20221220,000000,6.86,6.96,6.86,6.92,96091,0
+ACP.US,D,20221221,000000,6.98,7.055,6.92,6.95,132225,0
+ACP.US,D,20221222,000000,6.9,6.92,6.8401,6.865,114623,0
+ACP.US,D,20221223,000000,6.88,7.18,6.88,7.17,126224,0
+ACP.US,D,20221227,000000,7.14,7.19,7.06,7.14,73087,0
+ACP.US,D,20221228,000000,7.19,7.25,7.14,7.16,115587,0
+ACP.US,D,20221229,000000,7.05,7.12,6.91,6.92,224372,0
+ACP.US,D,20221230,000000,6.9,6.94,6.76,6.78,203937,0
+ACP.US,D,20230103,000000,6.81,6.82,6.71,6.76,134582,0
+ACP.US,D,20230104,000000,6.89,7,6.78,6.82,108255,0
+ACP.US,D,20230105,000000,6.8,6.8409,6.74,6.745,102775,0
+ACP.US,D,20230106,000000,6.8,6.85,6.77,6.78,121281,0
+ACP.US,D,20230109,000000,6.84,6.93,6.78,6.84,152899,0
+ACP.US,D,20230110,000000,6.86,6.99,6.84,6.99,157854,0
+ACP.US,D,20230111,000000,7,7.055,6.99,7.02,204815,0
+ACP.US,D,20230112,000000,7.03,7.14,7.02,7.14,146181,0
+ACP.US,D,20230113,000000,7.09,7.46,7.09,7.31,281497,0
+ACP.US,D,20230117,000000,7.35,7.52,7.325,7.51,279346,0
+ACP.US,D,20230118,000000,7.55,7.7,7.55,7.68,261260,0
+ACP.US,D,20230119,000000,7.72,8,7.71,7.95,262611,0
+ACP.US,D,20230120,000000,8.15,8.4,8.135,8.21,518106,0
+ACP.US,D,20230123,000000,8.13,8.24,7.83,7.9,382641,0
+ACP.US,D,20230124,000000,7.84,8.0999,7.8,7.915,109271,0
+ACP.US,D,20230125,000000,7.89,8.01,7.8549,7.97,133146,0
+ACP.US,D,20230126,000000,8.15,8.15,7.7,7.84,219603,0
+ACP.US,D,20230127,000000,7.89,7.93,7.76,7.81,229979,0
+ACP.US,D,20230130,000000,7.84,7.9,7.62,7.66,217835,0
+ACP.US,D,20230131,000000,7.77,7.795,7.7,7.74,206071,0
+ACP.US,D,20230201,000000,7.79,7.94,7.79,7.87,234803,0
+ACP.US,D,20230202,000000,7.87,8.06,7.86,7.97,200136,0
+ACP.US,D,20230203,000000,7.97,8.08,7.9101,7.99,172438,0
+ACP.US,D,20230206,000000,8,8.15,8,8.15,137561,0
+ACP.US,D,20230207,000000,8.12,8.175,8.0711,8.11,160091,0
+ACP.US,D,20230208,000000,8.11,8.2,8.08,8.09,158144,0
+ACP.US,D,20230209,000000,8.1,8.1459,8.05,8.08,125679,0
+ACP.US,D,20230210,000000,8.13,8.32,8.0701,8.26,210727,0
+ACP.US,D,20230213,000000,8.3,8.49,8.2,8.49,212585,0
+ACP.US,D,20230214,000000,8.51,8.63,8.3603,8.38,373928,0
+ACP.US,D,20230215,000000,8.4,8.55,8.36,8.47,190665,0
+ACP.US,D,20230216,000000,8.49,8.53,8.392,8.5,176171,0
+ACP.US,D,20230217,000000,8.36,8.41,8.31,8.36,139946,0
+ACP.US,D,20230221,000000,8.32,8.4,8,8.04,242773,0
+ACP.US,D,20230222,000000,7.99,8.09,7.87,7.92,195849,0
+ACP.US,D,20230223,000000,7.99,8.11,7.975,8.06,105698,0
+ACP.US,D,20230224,000000,8.01,8.01,7.6,7.6,290742,0
+ACP.US,D,20230227,000000,7.64,7.65,7.42,7.62,290527,0
+ACP.US,D,20230228,000000,7.64,7.77,7.59,7.65,171003,0
+ACP.US,D,20230301,000000,7.34,7.665,7.34,7.45,378850,0
+ACP.US,D,20230302,000000,7.42,7.45,7.35,7.41,133971,0
+ACP.US,D,20230303,000000,7.37,7.55,7.37,7.5,129614,0
+ACP.US,D,20230306,000000,7.5,7.58,7.45,7.58,197425,0
+ACP.US,D,20230307,000000,7.58,7.6285,7.48,7.55,132722,0
+ACP.US,D,20230308,000000,7.56,7.5699,7.4,7.51,178641,0
+ACP.US,D,20230309,000000,7.46,7.5414,7.3,7.3,237858,0
+ACP.US,D,20230310,000000,7.34,7.35,7.19,7.22,208495,0
+ACP.US,D,20230313,000000,7.13,7.2,6.84,6.865,423926,0
+ACP.US,D,20230314,000000,6.92,7.0685,6.91,7,339817,0
+ACP.US,D,20230315,000000,6.94,6.9499,6.62,6.77,428394,0
+ACP.US,D,20230316,000000,6.74,6.83,6.7,6.75,362607,0
+ACP.US,D,20230317,000000,6.76,6.84,6.72,6.81,234132,0
+ACP.US,D,20230320,000000,6.91,6.91,6.75,6.75,277956,0
+ACP.US,D,20230321,000000,6.9,6.9,6.79,6.81,191542,0
+ACP.US,D,20230322,000000,6.83,6.89,6.79,6.79,248203,0
+ACP.US,D,20230323,000000,6.72,6.785,6.53,6.55,339284,0
+ACP.US,D,20230324,000000,6.55,6.5786,6.5,6.5,243218,0
+ACP.US,D,20230327,000000,6.5,6.52,6.42,6.45,326441,0
+ACP.US,D,20230328,000000,6.46,6.5,6.43,6.49,111732,0
+ACP.US,D,20230329,000000,6.49,6.6,6.46,6.5,275539,0
+ACP.US,D,20230330,000000,6.61,6.63,6.515,6.54,353026,0
+ACP.US,D,20230331,000000,6.71,6.71,6.58,6.67,272744,0
+ACP.US,D,20230403,000000,6.7,6.72,6.62,6.66,428864,0
+ACP.US,D,20230404,000000,6.7,6.7142,6.53,6.54,321798,0
+ACP.US,D,20230405,000000,6.55,6.565,6.42,6.48,383512,0
+ACP.US,D,20230406,000000,6.53,6.62,6.5,6.62,384374,0
+ACP.US,D,20230410,000000,6.62,6.6302,6.5452,6.61,329496,0
+ACP.US,D,20230411,000000,6.68,6.735,6.6,6.63,353235,0
+ACP.US,D,20230412,000000,6.74,6.7704,6.7,6.75,430881,0
+ACP.US,D,20230413,000000,6.78,6.8,6.75,6.78,243209,0
+ACP.US,D,20230414,000000,6.8,6.81,6.74,6.76,160979,0
+ACP.US,D,20230417,000000,6.75,6.7941,6.67,6.74,493231,0
+ACP.US,D,20230418,000000,6.76,6.815,6.755,6.79,275253,0
+ACP.US,D,20230419,000000,6.77,6.8,6.73,6.74,540709,0
+ACP.US,D,20230420,000000,6.61,6.66,6.53,6.56,313603,0
+ACP.US,D,20230421,000000,6.56,6.619,6.56,6.6,201041,0
+ACP.US,D,20230424,000000,6.6,6.71,6.6,6.69,278545,0
+ACP.US,D,20230425,000000,6.69,6.73,6.6,6.61,165407,0
+ACP.US,D,20230426,000000,6.6,6.69,6.6,6.67,213275,0
+ACP.US,D,20230427,000000,6.67,6.67,6.6,6.61,281574,0
+ACP.US,D,20230428,000000,6.69,6.73,6.64,6.73,305361,0
+ACP.US,D,20230501,000000,6.67,6.73,6.67,6.69,216559,0
+ACP.US,D,20230502,000000,6.69,6.7295,6.58,6.58,278200,0
+ACP.US,D,20230503,000000,6.64,6.7,6.56,6.56,175123,0
+ACP.US,D,20230504,000000,6.58,6.58,6.53,6.57,190491,0
+ACP.US,D,20230505,000000,6.6,6.62,6.56,6.6,245602,0
+ACP.US,D,20230508,000000,6.63,6.63,6.5388,6.55,210977,0
+ACP.US,D,20230509,000000,6.6,6.605,6.56,6.57,146977,0
+ACP.US,D,20230510,000000,6.57,6.62,6.57,6.6,152260,0
+ACP.US,D,20230511,000000,6.59,6.61,6.56,6.61,257070,0
+ACP.US,D,20230512,000000,6.61,6.62,6.53,6.57,241062,0
+ACP.US,D,20230515,000000,6.6,6.65,6.5553,6.65,261513,0
+ACP.US,D,20230516,000000,6.7,6.73,6.62,6.66,253411,0
+ACP.US,D,20230517,000000,6.69,6.75,6.665,6.73,273228,0
+ACP.US,D,20230518,000000,6.62,6.64,6.57,6.59,166026,0
+ACP.US,D,20230519,000000,6.57,6.63,6.57,6.62,133592,0
+ACP.US,D,20230522,000000,6.65,6.66,6.55,6.57,177959,0
+ACP.US,D,20230523,000000,6.56,6.59,6.55,6.56,150462,0
+ACP.US,D,20230524,000000,6.58,6.58,6.5,6.51,230041,0
+ACP.US,D,20230525,000000,6.55,6.55,6.44,6.46,212116,0
+ACP.US,D,20230526,000000,6.54,6.61,6.5082,6.61,231395,0
+ACP.US,D,20230530,000000,6.65,6.65,6.56,6.6,165113,0
+ACP.US,D,20230531,000000,6.69,6.7,6.62,6.65,245453,0
+ACP.US,D,20230601,000000,6.68,6.73,6.65,6.72,206852,0
+ACP.US,D,20230602,000000,6.75,6.8,6.7,6.7,217677,0
+ACP.US,D,20230605,000000,6.73,6.74,6.69,6.72,97532,0
+ACP.US,D,20230606,000000,6.75,6.77,6.71,6.77,171082,0
+ACP.US,D,20230607,000000,6.79,6.85,6.77,6.81,290588,0
+ACP.US,D,20230608,000000,6.81,6.91,6.775,6.89,192499,0
+ACP.US,D,20230609,000000,6.9,6.9,6.76,6.76,193084,0
+ACP.US,D,20230612,000000,6.77,6.84,6.75,6.84,222813,0
+ACP.US,D,20230613,000000,6.86,6.935,6.86,6.9,347516,0
+ACP.US,D,20230614,000000,6.98,6.98,6.92,6.96,374441,0
+ACP.US,D,20230615,000000,6.96,6.98,6.86,6.88,408870,0
+ACP.US,D,20230616,000000,6.9,6.93,6.89,6.92,226169,0
+ACP.US,D,20230620,000000,7.01,7.01,6.92,6.96,278972,0
+ACP.US,D,20230621,000000,6.96,7,6.87,6.98,455775,0
+ACP.US,D,20230622,000000,6.88,6.88,6.81,6.82,176675,0
+ACP.US,D,20230623,000000,6.82,6.855,6.7509,6.8,292897,0
+ACP.US,D,20230626,000000,6.8,6.83,6.76,6.78,207826,0
+ACP.US,D,20230627,000000,6.78,6.805,6.75,6.78,164957,0
+ACP.US,D,20230628,000000,6.79,6.84,6.79,6.84,211543,0
+ACP.US,D,20230629,000000,6.83,6.8473,6.81,6.82,141602,0
+ACP.US,D,20230630,000000,6.91,6.91,6.81,6.84,215287,0
+ACP.US,D,20230703,000000,6.84,6.87,6.83,6.86,153807,0
+ACP.US,D,20230705,000000,6.88,6.88,6.85,6.87,332493,0
+ACP.US,D,20230706,000000,6.85,6.86,6.76,6.8,473011,0
+ACP.US,D,20230707,000000,6.8,6.82,6.77,6.82,241655,0
+ACP.US,D,20230710,000000,6.82,6.83,6.81,6.82,247444,0
+ACP.US,D,20230711,000000,6.84,6.8415,6.81,6.81,224070,0
+ACP.US,D,20230712,000000,6.82,6.85,6.8,6.81,368356,0
+ACP.US,D,20230713,000000,6.86,6.9,6.83,6.85,366249,0
+ACP.US,D,20230714,000000,6.88,6.9,6.87,6.9,174885,0
+ACP.US,D,20230717,000000,6.92,6.94,6.88,6.92,667425,0
+ACP.US,D,20230718,000000,6.94,6.95,6.92,6.93,333971,0
+ACP.US,D,20230719,000000,6.95,6.95,6.92,6.94,427644,0
+ACP.US,D,20230720,000000,6.94,6.95,6.921,6.95,682816,0
+ACP.US,D,20230721,000000,6.82,6.86,6.8,6.8,393583,0
+ACP.US,D,20230724,000000,6.81,6.85,6.77,6.84,297968,0
+ACP.US,D,20230725,000000,6.81,6.85,6.8,6.85,226321,0
+ACP.US,D,20230726,000000,6.85,6.87,6.84,6.87,349080,0
+ACP.US,D,20230727,000000,6.87,6.9,6.82,6.84,276247,0
+ACP.US,D,20230728,000000,6.84,6.88,6.84,6.85,264092,0
+ACP.US,D,20230731,000000,6.88,6.8852,6.86,6.88,300252,0
+ACP.US,D,20230801,000000,6.87,6.89,6.85,6.88,231042,0
+ACP.US,D,20230802,000000,6.83,6.88,6.83,6.86,259847,0
+ACP.US,D,20230803,000000,6.88,6.88,6.81,6.84,190754,0
+ACP.US,D,20230804,000000,6.85,6.87,6.83,6.87,267492,0
+ACP.US,D,20230807,000000,6.88,6.9,6.86,6.88,427211,0
+ACP.US,D,20230808,000000,6.87,6.91,6.87,6.9,202048,0
+ACP.US,D,20230809,000000,6.91,6.91,6.885,6.9,258550,0
+ACP.US,D,20230810,000000,6.91,6.93,6.9073,6.92,267313,0
+ACP.US,D,20230811,000000,6.92,6.93,6.89,6.92,238403,0
+ACP.US,D,20230814,000000,6.93,6.9399,6.9,6.93,189875,0
+ACP.US,D,20230815,000000,6.92,6.94,6.91,6.93,132217,0
+ACP.US,D,20230816,000000,6.94,6.945,6.88,6.9,238115,0
+ACP.US,D,20230817,000000,6.93,6.9399,6.85,6.93,325283,0
+ACP.US,D,20230818,000000,6.93,6.97,6.901,6.95,437468,0
+ACP.US,D,20230821,000000,7,7.0301,6.925,7.01,390486,0
+ACP.US,D,20230822,000000,7.03,7.06,6.97,7,365450,0
+ACP.US,D,20230823,000000,6.9,6.94,6.88,6.93,194378,0
+ACP.US,D,20230824,000000,6.95,6.9988,6.92,6.94,177866,0
+ACP.US,D,20230825,000000,6.96,6.96,6.92,6.93,179827,0
+ACP.US,D,20230828,000000,6.95,6.965,6.92,6.93,148047,0
+ACP.US,D,20230829,000000,6.95,6.97,6.93,6.95,176232,0
+ACP.US,D,20230830,000000,6.97,6.98,6.9399,6.98,179841,0
+ACP.US,D,20230831,000000,7.03,7.05,6.97,7,248552,0
+ACP.US,D,20230901,000000,7.04,7.05,6.98,7,278566,0
+ACP.US,D,20230905,000000,7.01,7.02,6.99,7.01,152991,0
+ACP.US,D,20230906,000000,7.09,7.1,7.01,7.1,249391,0
+ACP.US,D,20230907,000000,7.1,7.1,7.03,7.06,222367,0
+ACP.US,D,20230908,000000,7.09,7.09,7.04,7.05,83241,0
+ACP.US,D,20230911,000000,7.07,7.07,7.04,7.06,193256,0
+ACP.US,D,20230912,000000,7.05,7.08,7.05,7.08,158435,0
+ACP.US,D,20230913,000000,7.09,7.14,7.08,7.1,225166,0
+ACP.US,D,20230914,000000,7.15,7.15,7.05,7.07,259858,0
+ACP.US,D,20230915,000000,7.07,7.1,7.05,7.06,127656,0
+ACP.US,D,20230918,000000,7.07,7.125,7.06,7.1,176897,0
+ACP.US,D,20230919,000000,7.15,7.17,7.1,7.15,368743,0
+ACP.US,D,20230920,000000,7.11,7.14,7.09,7.09,320744,0
+ACP.US,D,20230921,000000,6.96,7.0199,6.94,6.96,315299,0
+ACP.US,D,20230922,000000,6.98,6.99,6.9601,6.97,174101,0
+ACP.US,D,20230925,000000,6.94,6.96,6.905,6.93,153250,0
+ACP.US,D,20230926,000000,6.9,6.9199,6.8,6.8,299674,0
+ACP.US,D,20230927,000000,6.8,6.8295,6.77,6.81,240797,0
+ACP.US,D,20230928,000000,6.83,6.8346,6.77,6.81,202469,0
+ACP.US,D,20230929,000000,6.95,6.97,6.77,6.8,337795,0
+ACP.US,D,20231002,000000,6.8,6.8215,6.63,6.69,463132,0
+ACP.US,D,20231003,000000,6.58,6.65,6.47,6.48,558836,0
+ACP.US,D,20231004,000000,6.47,6.48,6.23,6.24,823584,0
+ACP.US,D,20231005,000000,6.2,6.2281,6.12,6.14,480816,0
+ACP.US,D,20231006,000000,6.12,6.2,6.07,6.11,399989,0
+ACP.US,D,20231009,000000,6.12,6.21,6.1,6.18,222350,0
+ACP.US,D,20231010,000000,6.19,6.25,6.185,6.22,454316,0
+ACP.US,D,20231011,000000,6.32,6.35,6.26,6.33,268032,0
+ACP.US,D,20231012,000000,6.36,6.39,6.32,6.35,273127,0
+ACP.US,D,20231013,000000,6.35,6.39,6.33,6.39,205898,0
+ACP.US,D,20231016,000000,6.41,6.44,6.36,6.37,223650,0
+ACP.US,D,20231017,000000,6.32,6.3301,6.24,6.25,329057,0
+ACP.US,D,20231018,000000,6.25,6.25,6.15,6.25,364720,0
+ACP.US,D,20231019,000000,6.25,6.3,6.25,6.26,251073,0
+ACP.US,D,20231020,000000,6.25,6.25,6.2,6.2,308882,0
+ACP.US,D,20231023,000000,6.02,6.12,6.02,6.07,238064,0
+ACP.US,D,20231024,000000,6.05,6.075,5.895,5.925,639273,0
+ACP.US,D,20231025,000000,5.9,5.92,5.71,5.72,527081,0
+ACP.US,D,20231026,000000,5.69,5.78,5.65,5.67,328551,0
+ACP.US,D,20231027,000000,5.62,5.7,5.61,5.62,304493,0
+ACP.US,D,20231030,000000,5.63,5.65,5.55,5.65,301211,0
+ACP.US,D,20231031,000000,5.72,5.78,5.66,5.78,513727,0
+ACP.US,D,20231101,000000,5.76,5.895,5.76,5.89,498393,0
+ACP.US,D,20231102,000000,5.95,6.13,5.94,6.1,479230,0
+ACP.US,D,20231103,000000,6.19,6.2,6.09,6.18,318503,0
+ACP.US,D,20231106,000000,6.16,6.18,6.07,6.08,260096,0
+ACP.US,D,20231107,000000,6.08,6.115,6.06,6.1,204579,0
+ACP.US,D,20231108,000000,6.09,6.17,6.0694,6.1,258031,0
+ACP.US,D,20231109,000000,6.11,6.1187,6.03,6.05,272237,0
+ACP.US,D,20231110,000000,6.05,6.09,6.04,6.07,197282,0
+ACP.US,D,20231113,000000,6.05,6.07,5.97,6.03,287936,0
+ACP.US,D,20231114,000000,6.06,6.14,6.05,6.13,402969,0
+ACP.US,D,20231115,000000,6.07,6.16,6.0557,6.15,284241,0
+ACP.US,D,20231116,000000,6.14,6.205,6.12,6.19,398209,0
+ACP.US,D,20231117,000000,6.22,6.27,6.2001,6.25,426241,0
+ACP.US,D,20231120,000000,6.26,6.31,6.22,6.27,380509,0
+ACP.US,D,20231121,000000,6.1,6.21,6.1,6.13,411551,0
+ACP.US,D,20231122,000000,6.14,6.17,6.05,6.08,356720,0
+ACP.US,D,20231124,000000,6.08,6.125,6.07,6.085,117018,0
+ACP.US,D,20231127,000000,6.07,6.145,6.07,6.11,214411,0
+ACP.US,D,20231128,000000,6.12,6.13,6.08,6.1,290185,0
+ACP.US,D,20231129,000000,6.09,6.14,6.085,6.13,363723,0
+ACP.US,D,20231130,000000,6.16,6.2,6.145,6.16,265504,0
+ACP.US,D,20231201,000000,6.16,6.31,6.16,6.31,258106,0
+ACP.US,D,20231204,000000,6.28,6.33,6.2601,6.33,359703,0
+ACP.US,D,20231205,000000,6.34,6.4,6.27,6.4,334061,0
+ACP.US,D,20231206,000000,6.44,6.5,6.39,6.49,436323,0
+ACP.US,D,20231207,000000,6.46,6.5697,6.41,6.51,387337,0
+ACP.US,D,20231208,000000,6.4,6.57,6.4,6.51,256883,0
+ACP.US,D,20231211,000000,6.51,6.52,6.4399,6.47,205774,0
+ACP.US,D,20231212,000000,6.45,6.565,6.435,6.53,210017,0
+ACP.US,D,20231213,000000,6.5,6.68,6.47,6.65,390299,0
+ACP.US,D,20231214,000000,6.66,6.78,6.66,6.73,390221,0
+ACP.US,D,20231215,000000,6.75,6.91,6.74,6.91,433346,0
+ACP.US,D,20231218,000000,6.92,6.97,6.91,6.9599,318712,0
+ACP.US,D,20231219,000000,6.95,7.0273,6.91,7,422551,0
+ACP.US,D,20231220,000000,6.96,6.9781,6.83,6.84,314267,0
+ACP.US,D,20231221,000000,6.9,6.98,6.8987,6.93,300821,0
+ACP.US,D,20231222,000000,6.92,6.985,6.8752,6.93,256533,0
+ACP.US,D,20231226,000000,6.88,6.9175,6.86,6.89,335913,0
+ACP.US,D,20231227,000000,6.96,6.96,6.91,6.91,319234,0
+ACP.US,D,20231228,000000,6.9,6.94,6.82,6.91,318367,0
+ACP.US,D,20231229,000000,6.86,6.9,6.76,6.8,501754,0
+ACP.US,D,20240102,000000,6.75,6.79,6.71,6.75,392766,0
+ACP.US,D,20240103,000000,6.71,6.77,6.68,6.75,376395,0
+ACP.US,D,20240104,000000,6.69,6.7653,6.61,6.74,374370,0
+ACP.US,D,20240105,000000,6.67,6.75,6.67,6.75,308744,0
+ACP.US,D,20240108,000000,6.7,6.81,6.69,6.78,259124,0
+ACP.US,D,20240109,000000,6.74,6.83,6.7,6.83,375378,0
+ACP.US,D,20240110,000000,6.79,6.93,6.76,6.92,412207,0
+ACP.US,D,20240111,000000,6.86,6.94,6.83,6.91,319412,0
+ACP.US,D,20240112,000000,6.85,6.94,6.82,6.87,408496,0
+ACP.US,D,20240116,000000,6.9,6.975,6.87,6.9,489637,0
+ACP.US,D,20240117,000000,6.9,6.946,6.77,6.79,592246,0
+ACP.US,D,20240118,000000,6.8,6.9,6.8,6.87,325664,0
+ACP.US,D,20240119,000000,6.86,6.86,6.805,6.85,442323,0
+ACP.US,D,20240122,000000,6.87,6.92,6.86,6.88,580064,0
+ACP.US,D,20240123,000000,6.79,6.7941,6.7585,6.77,191265,0
+ACP.US,D,20240124,000000,6.78,6.805,6.74,6.75,240007,0
+ACP.US,D,20240125,000000,6.77,6.8,6.75,6.79,162183,0
+ACP.US,D,20240126,000000,6.82,6.82,6.7899,6.82,170580,0
+ACP.US,D,20240129,000000,6.81,6.87,6.8001,6.86,319780,0
+ACP.US,D,20240130,000000,6.84,6.87,6.82,6.87,151640,0
+ACP.US,D,20240131,000000,6.86,6.9,6.8,6.87,543696,0
+ACP.US,D,20240201,000000,6.87,6.87,6.81,6.85,495892,0
+ACP.US,D,20240202,000000,6.84,6.84,6.72,6.76,597931,0
+ACP.US,D,20240205,000000,6.79,6.79,6.685,6.69,331601,0
+ACP.US,D,20240206,000000,6.71,6.76,6.71,6.76,295466,0
+ACP.US,D,20240207,000000,6.79,6.79,6.75,6.75,248645,0
+ACP.US,D,20240208,000000,6.73,6.77,6.72,6.73,303638,0
+ACP.US,D,20240209,000000,6.73,6.78,6.7201,6.75,379448,0
+ACP.US,D,20240212,000000,6.77,6.7999,6.74,6.77,353126,0
+ACP.US,D,20240213,000000,6.76,6.7691,6.73,6.75,314888,0
+ACP.US,D,20240214,000000,6.77,6.81,6.76,6.76,287432,0
+ACP.US,D,20240215,000000,6.81,6.86,6.79,6.84,326569,0
+ACP.US,D,20240216,000000,6.84,6.85,6.81,6.82,249071,0
+ACP.US,D,20240220,000000,6.85,6.89,6.835,6.87,439629,0
+ACP.US,D,20240221,000000,6.76,6.82,6.7501,6.79,352249,0
+ACP.US,D,20240222,000000,6.81,6.81,6.77,6.78,266011,0
+ACP.US,D,20240223,000000,6.76,6.7869,6.74,6.74,242413,0
+ACP.US,D,20240226,000000,6.74,6.77,6.7,6.71,216762,0
+ACP.US,D,20240227,000000,6.72,6.77,6.72,6.755,206262,0
+ACP.US,D,20240228,000000,6.7,6.78,6.7,6.76,257983,0
+ACP.US,D,20240229,000000,6.8,6.81,6.765,6.8,234260,0
+ACP.US,D,20240301,000000,6.78,6.84,6.78,6.83,248072,0
+ACP.US,D,20240304,000000,6.81,6.855,6.8,6.85,339923,0
+ACP.US,D,20240305,000000,6.84,6.855,6.83,6.83,151367,0
+ACP.US,D,20240306,000000,6.83,6.87,6.82,6.85,184243,0
+ACP.US,D,20240307,000000,6.85,6.88,6.83,6.84,204001,0
+ACP.US,D,20240308,000000,6.85,6.89,6.84,6.89,273056,0
+ACP.US,D,20240311,000000,6.9,6.92,6.83,6.87,417719,0
+ACP.US,D,20240312,000000,6.91,6.93,6.88,6.93,240696,0
+ACP.US,D,20240313,000000,6.95,6.98,6.93,6.98,271813,0
+ACP.US,D,20240314,000000,6.98,6.99,6.9,6.93,306068,0
+ACP.US,D,20240315,000000,6.93,6.94,6.91,6.94,215206,0
+ACP.US,D,20240318,000000,6.99,7.03,6.97,7.01,507949,0
+ACP.US,D,20240319,000000,7.04,7.05,7,7.04,509330,0
+ACP.US,D,20240320,000000,6.93,6.95,6.86,6.89,432621,0
+ACP.US,D,20240321,000000,6.9,6.9018,6.8,6.81,345767,0
+ACP.US,D,20240322,000000,6.81,6.81,6.72,6.72,522500,0
+ACP.US,D,20240325,000000,6.75,6.7601,6.7,6.71,477472,0
+ACP.US,D,20240326,000000,6.75,6.75,6.7212,6.74,225807,0
+ACP.US,D,20240327,000000,6.75,6.77,6.65,6.75,443744,0
+ACP.US,D,20240328,000000,6.76,6.81,6.75,6.78,272362,0
+ACP.US,D,20240401,000000,6.8,6.81,6.75,6.8,357385,0
+ACP.US,D,20240402,000000,6.77,6.8,6.72,6.76,249780,0
+ACP.US,D,20240403,000000,6.75,6.8,6.75,6.77,230113,0
+ACP.US,D,20240404,000000,6.84,6.84,6.72,6.73,411247,0
+ACP.US,D,20240405,000000,6.75,6.775,6.7,6.73,233365,0
+ACP.US,D,20240408,000000,6.73,6.79,6.73,6.77,192528,0
+ACP.US,D,20240409,000000,6.78,6.8,6.7401,6.7752,232573,0
+ACP.US,D,20240410,000000,6.73,6.78,6.7,6.74,330072,0
+ACP.US,D,20240411,000000,6.76,6.76,6.69,6.69,432242,0
+ACP.US,D,20240412,000000,6.67,6.71,6.62,6.62,404276,0
+ACP.US,D,20240415,000000,6.64,6.74,6.57,6.58,525411,0
+ACP.US,D,20240416,000000,6.64,6.6783,6.55,6.59,345681,0
+ACP.US,D,20240417,000000,6.59,6.74,6.59,6.67,498367,0
+ACP.US,D,20240418,000000,6.66,6.75,6.64,6.72,380980,0
+ACP.US,D,20240419,000000,6.72,6.76,6.64,6.685,471121,0
+ACP.US,D,20240422,000000,6.6,6.65,6.565,6.57,375241,0
+ACP.US,D,20240423,000000,6.58,6.65,6.56,6.58,342089,0
+ACP.US,D,20240424,000000,6.62,6.62,6.44,6.47,868943,0
+ACP.US,D,20240425,000000,6.45,6.46,6.38,6.46,345898,0
+ACP.US,D,20240426,000000,6.48,6.53,6.475,6.52,289780,0
+ACP.US,D,20240429,000000,6.5,6.54,6.475,6.52,250061,0
+ACP.US,D,20240430,000000,6.53,6.62,6.4801,6.54,292857,0
+ACP.US,D,20240501,000000,6.53,6.565,6.5,6.54,264487,0
+ACP.US,D,20240502,000000,6.55,6.57,6.51,6.53,242305,0
+ACP.US,D,20240503,000000,6.59,6.63,6.555,6.63,272131,0
+ACP.US,D,20240506,000000,6.68,6.73,6.6777,6.73,372811,0
+ACP.US,D,20240507,000000,6.79,6.79,6.745,6.76,404822,0
+ACP.US,D,20240508,000000,6.79,6.79,6.71,6.72,271751,0
+ACP.US,D,20240509,000000,6.75,6.775,6.7107,6.75,214015,0
+ACP.US,D,20240510,000000,6.73,6.76,6.73,6.75,245899,0
+ACP.US,D,20240513,000000,6.77,6.7998,6.755,6.77,237732,0
+ACP.US,D,20240514,000000,6.79,6.85,6.78,6.85,343886,0
+ACP.US,D,20240515,000000,6.87,6.92,6.86,6.92,356777,0
+ACP.US,D,20240516,000000,6.9,6.93,6.885,6.92,262743,0
+ACP.US,D,20240517,000000,6.945,6.95,6.91,6.94,284297,0
+ACP.US,D,20240520,000000,6.99,7.03,6.95,6.99,595529,0
+ACP.US,D,20240521,000000,6.98,7,6.87,6.89,465546,0
+ACP.US,D,20240522,000000,6.85,6.85,6.7,6.81,305456,0
+ACP.US,D,20240523,000000,6.8,6.8,6.67,6.7,537565,0
+ACP.US,D,20240524,000000,6.69,6.7039,6.6651,6.7,217642,0
+ACP.US,D,20240528,000000,6.7,6.72,6.66,6.68,325124,0
+ACP.US,D,20240529,000000,6.68,6.68,6.61,6.64,260588,0
+ACP.US,D,20240530,000000,6.64,6.6993,6.59,6.63,489012,0
+ACP.US,D,20240531,000000,6.68,6.7,6.62,6.7,412710,0
+ACP.US,D,20240603,000000,6.78,6.79,6.68,6.73,371645,0
+ACP.US,D,20240604,000000,6.74,6.7699,6.71,6.74,251106,0
+ACP.US,D,20240605,000000,6.79,6.79,6.72,6.74,292007,0
+ACP.US,D,20240606,000000,6.74,6.76,6.72,6.76,222895,0
+ACP.US,D,20240607,000000,6.75,6.79,6.71,6.79,285953,0
+ACP.US,D,20240610,000000,6.77,6.81,6.76,6.8,350099,0
+ACP.US,D,20240611,000000,6.81,6.81,6.78,6.81,183705,0
+ACP.US,D,20240612,000000,6.81,6.85,6.795,6.83,226540,0
+ACP.US,D,20240613,000000,6.83,6.85,6.7697,6.81,213614,0
+ACP.US,D,20240614,000000,6.8,6.83,6.74,6.76,300613,0
+ACP.US,D,20240617,000000,6.82,6.94,6.7799,6.91,544653,0
+ACP.US,D,20240618,000000,6.93,6.95,6.85,6.88,407637,0
+ACP.US,D,20240620,000000,6.9,6.92,6.86,6.92,432131,0
+ACP.US,D,20240621,000000,6.82,6.82,6.76,6.8,197110,0
+ACP.US,D,20240624,000000,6.75,6.77,6.69,6.69,421583,0
+ACP.US,D,20240625,000000,6.7,6.71,6.66,6.69,310248,0
+ACP.US,D,20240626,000000,6.66,6.69,6.65,6.66,360312,0
+ACP.US,D,20240627,000000,6.67,6.7,6.66,6.69,493652,0
+ACP.US,D,20240628,000000,6.74,6.78,6.695,6.78,421533,0
+ACP.US,D,20240701,000000,6.82,6.84,6.71,6.72,488057,0
+ACP.US,D,20240702,000000,6.78,6.78,6.66,6.7,717118,0
+ACP.US,D,20240703,000000,6.68,6.7,6.65,6.65,349419,0
+ACP.US,D,20240705,000000,6.7,6.7,6.648,6.68,432674,0
+ACP.US,D,20240708,000000,6.68,6.72,6.67,6.69,381184,0
+ACP.US,D,20240709,000000,6.7,6.76,6.7,6.76,398798,0
+ACP.US,D,20240710,000000,6.74,6.82,6.74,6.82,351149,0
+ACP.US,D,20240711,000000,6.87,6.88,6.805,6.86,366259,0
+ACP.US,D,20240712,000000,6.84,6.87,6.81,6.86,387683,0
+ACP.US,D,20240715,000000,6.84,6.95,6.84,6.92,442937,0
+ACP.US,D,20240716,000000,6.95,6.99,6.94,6.99,474344,0
+ACP.US,D,20240717,000000,6.98,7,6.92,6.98,559886,0
+ACP.US,D,20240718,000000,6.98,6.98,6.9,6.92,500903,0
+ACP.US,D,20240719,000000,6.81,6.83,6.71,6.71,394233,0
+ACP.US,D,20240722,000000,6.65,6.71,6.6,6.71,746598,0
+ACP.US,D,20240723,000000,6.66,6.6991,6.62,6.67,985942,0
+ACP.US,D,20240724,000000,6.6,6.66,6.47,6.48,1360783,0
+ACP.US,D,20240725,000000,6.52,6.52,6.45,6.48,934319,0
+ACP.US,D,20240726,000000,6.51,6.52,6.46,6.48,818557,0
+ACP.US,D,20240729,000000,6.5,6.516,6.47,6.49,847804,0
+ACP.US,D,20240730,000000,6.59,6.6,6.47,6.49,806396,0
+ACP.US,D,20240731,000000,6.51,6.56,6.485,6.53,937717,0
+ACP.US,D,20240801,000000,6.55,6.62,6.52,6.55,1164237,0
+ACP.US,D,20240802,000000,6.51,6.53,6.43,6.49,980552,0
+ACP.US,D,20240805,000000,6.27,6.41,6.16,6.3,1189563,0
+ACP.US,D,20240806,000000,6.36,6.42,6.31,6.35,688004,0
+ACP.US,D,20240807,000000,6.41,6.47,6.32,6.34,703134,0
+ACP.US,D,20240808,000000,6.36,6.4,6.285,6.33,892880,0
+ACP.US,D,20240809,000000,6.35,6.38,6.31,6.36,636738,0
+ACP.US,D,20240812,000000,6.37,6.38,6.34,6.37,492988,0
+ACP.US,D,20240813,000000,6.4,6.4,6.31,6.35,603141,0
+ACP.US,D,20240814,000000,6.34,6.37,6.32,6.33,632165,0
+ACP.US,D,20240815,000000,6.35,6.37,6.3,6.31,1866517,0
+ACP.US,D,20240816,000000,6.35,6.4,6.342,6.4,786333,0
+ACP.US,D,20240819,000000,6.41,6.45,6.395,6.42,811141,0
+ACP.US,D,20240820,000000,6.44,6.45,6.4,6.42,758985,0
+ACP.US,D,20240821,000000,6.42,6.47,6.42,6.46,726128,0
+ACP.US,D,20240822,000000,6.44,6.47,6.41,6.42,926086,0
+ACP.US,D,20240823,000000,6.31,6.38,6.31,6.33,745065,0
+ACP.US,D,20240826,000000,6.34,6.37,6.32,6.36,587214,0
+ACP.US,D,20240827,000000,6.37,6.37,6.33,6.37,320104,0
+ACP.US,D,20240828,000000,6.35,6.39,6.34,6.36,648866,0
+ACP.US,D,20240829,000000,6.38,6.42,6.36,6.42,550252,0
+ACP.US,D,20240830,000000,6.45,6.48,6.37,6.41,733680,0
+ACP.US,D,20240903,000000,6.41,6.43,6.37,6.41,601913,0
+ACP.US,D,20240904,000000,6.38,6.47,6.38,6.47,886986,0
+ACP.US,D,20240905,000000,6.46,6.46,6.4235,6.44,425368,0
+ACP.US,D,20240906,000000,6.43,6.46,6.39,6.4,375497,0
+ACP.US,D,20240909,000000,6.38,6.45,6.38,6.45,451795,0
+ACP.US,D,20240910,000000,6.47,6.48,6.43,6.48,562786,0
+ACP.US,D,20240911,000000,6.48,6.48,6.4598,6.48,451679,0
+ACP.US,D,20240912,000000,6.5,6.5,6.4509,6.46,703434,0
+ACP.US,D,20240913,000000,6.49,6.51,6.4701,6.51,377291,0
+ACP.US,D,20240916,000000,6.51,6.55,6.5,6.55,553741,0
+ACP.US,D,20240917,000000,6.55,6.55,6.48,6.54,764373,0
+ACP.US,D,20240918,000000,6.56,6.56,6.53,6.54,554303,0
+ACP.US,D,20240919,000000,6.59,6.6,6.55,6.56,766933,0
+ACP.US,D,20240920,000000,6.45,6.46,6.41,6.45,607669,0
+ACP.US,D,20240923,000000,6.42,6.45,6.38,6.39,705639,0
+ACP.US,D,20240924,000000,6.39,6.46,6.39,6.43,519249,0
+ACP.US,D,20240925,000000,6.43,6.47,6.42,6.45,1105052,0
+ACP.US,D,20240926,000000,6.47,6.54,6.44,6.44,1446122,0
+ACP.US,D,20240927,000000,6.45,6.52,6.45,6.51,715187,0
+ACP.US,D,20240930,000000,6.52,6.62,6.51,6.62,1069161,0
+ACP.US,D,20241001,000000,6.58,6.62,6.57,6.61,578305,0
+ACP.US,D,20241002,000000,6.6,6.605,6.52,6.52,509183,0
+ACP.US,D,20241003,000000,6.53,6.54,6.52,6.54,605616,0
+ACP.US,D,20241004,000000,6.59,6.59,6.52,6.53,541486,0
+ACP.US,D,20241007,000000,6.56,6.58,6.51,6.53,600056,0
+ACP.US,D,20241008,000000,6.55,6.55,6.51,6.52,372785,0
+ACP.US,D,20241009,000000,6.53,6.58,6.52,6.58,394051,0
+ACP.US,D,20241010,000000,6.59,6.6,6.5619,6.59,511104,0
+ACP.US,D,20241011,000000,6.62,6.63,6.59,6.62,450775,0
+ACP.US,D,20241014,000000,6.62,6.64,6.58,6.61,662389,0
+ACP.US,D,20241015,000000,6.62,6.62,6.57,6.59,638353,0
+ACP.US,D,20241016,000000,6.63,6.63,6.59,6.62,504613,0
+ACP.US,D,20241017,000000,6.63,6.65,6.6,6.61,691633,0
+ACP.US,D,20241018,000000,6.63,6.63,6.6,6.62,553132,0
+ACP.US,D,20241021,000000,6.64,6.64,6.6239,6.64,408514,0
+ACP.US,D,20241022,000000,6.64,6.65,6.61,6.61,799788,0
+ACP.US,D,20241023,000000,6.61,6.63,6.58,6.59,738169,0
+ACP.US,D,20241024,000000,6.52,6.57,6.47,6.57,764116,0
+ACP.US,D,20241025,000000,6.57,6.57,6.46,6.47,782084,0
+ACP.US,D,20241028,000000,6.47,6.5,6.46,6.5,492962,0
+ACP.US,D,20241029,000000,6.51,6.517,6.46,6.47,503790,0
+ACP.US,D,20241030,000000,6.48,6.5,6.46,6.48,629242,0
+ACP.US,D,20241031,000000,6.5,6.505,6.45,6.49,728388,0
+ACP.US,D,20241101,000000,6.49,6.5,6.44,6.44,714776,0
+ACP.US,D,20241104,000000,6.4,6.44,6.39,6.42,1024903,0
+ACP.US,D,20241105,000000,6.43,6.4782,6.43,6.45,364550,0
+ACP.US,D,20241106,000000,6.49,6.5,6.45,6.46,468957,0
+ACP.US,D,20241107,000000,6.49,6.52,6.47,6.52,483623,0
+ACP.US,D,20241108,000000,6.5,6.57,6.5,6.55,445397,0
+ACP.US,D,20241111,000000,6.55,6.59,6.54,6.55,300550,0
+ACP.US,D,20241112,000000,6.58,6.59,6.51,6.55,531200,0
+ACP.US,D,20241113,000000,6.545,6.55,6.475,6.49,485922,0
+ACP.US,D,20241114,000000,6.52,6.54,6.47,6.49,418589,0
+ACP.US,D,20241115,000000,6.531,6.545,6.47,6.47,695188,0
+ACP.US,D,20241118,000000,6.505,6.54,6.49,6.53,914201,0
+ACP.US,D,20241119,000000,6.53,6.54,6.5,6.52,803423,0
+ACP.US,D,20241120,000000,6.5249,6.555,6.515,6.52,807911,0
+ACP.US,D,20241121,000000,6.44,6.46,6.4,6.41,556837,0
+ACP.US,D,20241122,000000,6.41,6.43,6.395,6.42,737405,0
+ACP.US,D,20241125,000000,6.43,6.45,6.42,6.42,557304,0
+ACP.US,D,20241126,000000,6.42,6.42,6.39,6.4,507498,0
+ACP.US,D,20241127,000000,6.41,6.42,6.39,6.42,560835,0
+ACP.US,D,20241129,000000,6.46,6.47,6.41,6.44,573459,0
+ACP.US,D,20241202,000000,6.44,6.47,6.42,6.47,606865,0
+ACP.US,D,20241203,000000,6.46,6.5,6.45,6.49,671502,0
+ACP.US,D,20241204,000000,6.473,6.49,6.44,6.45,493182,0
+ACP.US,D,20241205,000000,6.4485,6.45,6.41,6.42,512283,0
+ACP.US,D,20241206,000000,6.45,6.46,6.39,6.42,744508,0
+ACP.US,D,20241209,000000,6.4365,6.47,6.42,6.42,636209,0
+ACP.US,D,20241210,000000,6.45,6.47,6.44,6.45,806462,0
+ACP.US,D,20241211,000000,6.17,6.22,6.11,6.17,3922435,0
+ACP.US,D,20241212,000000,6.14,6.14,5.9634,6.01,3849696,0
+ACP.US,D,20241213,000000,6.0201,6.06,6,6.01,1114548,0
+ACP.US,D,20241216,000000,6,6.03,5.92,5.93,2498640,0
+ACP.US,D,20241217,000000,5.945,5.97,5.91,5.93,1178979,0
+ACP.US,D,20241218,000000,5.91,5.96,5.84,5.84,1618310,0
+ACP.US,D,20241219,000000,5.82,5.88,5.81,5.83,1852581,0
+ACP.US,D,20241220,000000,5.845,5.965,5.83,5.94,1191778,0
+ACP.US,D,20241223,000000,5.96,5.98,5.93,5.96,1090504,0
+ACP.US,D,20241224,000000,5.95,6,5.93,5.99,447036,0
+ACP.US,D,20241226,000000,6,6.06,5.98,6.06,1092216,0
+ACP.US,D,20241227,000000,6.06,6.06,6.04,6.05,885987,0
+ACP.US,D,20241230,000000,5.96,6.01,5.92,6,1297122,0
+ACP.US,D,20241231,000000,6,6,5.95,5.97,1488432,0
+ACP.US,D,20250102,000000,5.97,6,5.96,6,926937,0
+ACP.US,D,20250103,000000,5.98,5.99,5.935,5.97,1263556,0
+ACP.US,D,20250106,000000,5.955,5.965,5.91,5.92,1374367,0
+ACP.US,D,20250107,000000,5.92,5.95,5.9,5.9,924037,0
+ACP.US,D,20250108,000000,5.91,5.95,5.9,5.95,381585,0
+ACP.US,D,20250110,000000,5.945,5.95,5.91,5.93,742924,0
+ACP.US,D,20250113,000000,5.952,6.01,5.952,5.97,1509359,0
+ACP.US,D,20250114,000000,6.01,6.05,5.98,6,775823,0
+ACP.US,D,20250115,000000,6.04,6.09,6.0343,6.07,1400186,0
+ACP.US,D,20250116,000000,6.09,6.15,6.07,6.1,1002976,0
+ACP.US,D,20250117,000000,6.15,6.17,6.07,6.09,4054599,0
+ACP.US,D,20250121,000000,6.08,6.09,6.04,6.04,965029,0
+ACP.US,D,20250122,000000,6.0504,6.11,6.04,6.1,769215,0
+ACP.US,D,20250123,000000,6.0916,6.15,6.0916,6.1,646399,0
+ACP.US,D,20250124,000000,6.02,6.06,6,6.01,744337,0
+ACP.US,D,20250127,000000,6.03,6.03,5.97,5.98,583420,0
+ACP.US,D,20250128,000000,6,6.01,5.97,6,541398,0
+ACP.US,D,20250129,000000,6,6.015,5.98,6,516705,0
+ACP.US,D,20250130,000000,6.01,6.04,6.005,6.04,625954,0
+ACP.US,D,20250131,000000,6.08,6.11,6.042,6.1,669653,0
+ACP.US,D,20250203,000000,6.04,6.09,6,6.08,755850,0
+ACP.US,D,20250204,000000,6.08,6.1,6.065,6.07,796902,0
+ACP.US,D,20250205,000000,6.085,6.105,6.08,6.1,572733,0
+ACP.US,D,20250206,000000,6.1,6.12,6.09,6.12,366098,0
+ACP.US,D,20250207,000000,6.12,6.13,6.09,6.1,281279,0
+ACP.US,D,20250210,000000,6.09,6.12,6.09,6.12,410644,0
+ACP.US,D,20250211,000000,6.1101,6.14,6.1101,6.14,328209,0
+ACP.US,D,20250212,000000,6.13,6.15,6.11,6.13,419471,0
+ACP.US,D,20250213,000000,6.145,6.1798,6.14,6.17,294542,0
+ACP.US,D,20250214,000000,6.18,6.2,6.165,6.19,537526,0
+ACP.US,D,20250218,000000,6.1999,6.23,6.19,6.2,1140954,0
+ACP.US,D,20250219,000000,6.225,6.28,6.2,6.23,1375192,0
+ACP.US,D,20250220,000000,6.235,6.24,6.21,6.23,649645,0
+ACP.US,D,20250221,000000,6.15,6.18,6.13,6.14,524039,0
+ACP.US,D,20250224,000000,6.12,6.1299,6.085,6.09,493528,0
+ACP.US,D,20250225,000000,6.08,6.11,6.07,6.1,562792,0
+ACP.US,D,20250226,000000,6.1,6.1,6.06,6.06,634226,0
+ACP.US,D,20250227,000000,6.09,6.11,5.98,5.99,1059494,0
+ACP.US,D,20250228,000000,6.03,6.06,6,6.05,419962,0
+ACP.US,D,20250303,000000,6.05,6.06,6.025,6.05,609047,0
+ACP.US,D,20250304,000000,6.052,6.06,5.99,6.04,644524,0
+ACP.US,D,20250305,000000,6.04,6.05,6.01,6.04,458347,0
+ACP.US,D,20250306,000000,6.0302,6.05,6.01,6.03,533324,0
+ACP.US,D,20250307,000000,6.05,6.07,6.01,6.06,497286,0
+ACP.US,D,20250310,000000,6.0398,6.05,6,6.03,319920,0
+ACP.US,D,20250311,000000,6.03,6.05,5.98,6,549986,0
+ACP.US,D,20250312,000000,6.022,6.022,5.935,5.96,762100,0
+ACP.US,D,20250313,000000,5.98,6.01,5.92,5.93,390540,0
+ACP.US,D,20250314,000000,5.96,5.9695,5.91,5.93,738559,0
+ACP.US,D,20250317,000000,5.93,5.95,5.9,5.92,620290,0
+ACP.US,D,20250318,000000,5.94,5.9408,5.9,5.9,395602,0
+ACP.US,D,20250319,000000,5.945,5.975,5.92,5.97,537963,0
+ACP.US,D,20250320,000000,6,6.01,5.97,6,496539,0
+ACP.US,D,20250321,000000,5.98,6.03,5.9737,6,510188,0
+ACP.US,D,20250324,000000,6.01,6.05,6,6.05,878449,0
+ACP.US,D,20250325,000000,5.95,6,5.95,5.97,440904,0
+ACP.US,D,20250326,000000,5.9818,5.9818,5.85,5.87,1110977,0
+ACP.US,D,20250327,000000,5.9189,5.93,5.88,5.92,451653,0
+ACP.US,D,20250328,000000,5.905,5.92,5.87,5.91,692567,0
+ACP.US,D,20250331,000000,5.9,5.9,5.86,5.89,589639,0
+ACP.US,D,20250401,000000,5.9,5.92,5.85,5.87,427728,0
+ACP.US,D,20250402,000000,5.87,5.88,5.84,5.88,519800,0
+ACP.US,D,20250403,000000,5.8,5.85,5.73,5.79,972225,0
+ACP.US,D,20250404,000000,5.7399,5.74,5.37,5.44,2515478,0
+ACP.US,D,20250407,000000,5.28,5.305,4.92,5.17,2211713,0
+ACP.US,D,20250408,000000,5.29,5.425,5.29,5.35,1442941,0
+ACP.US,D,20250409,000000,5.35,5.645,5.25,5.58,1343076,0
+ACP.US,D,20250410,000000,5.52,5.56,5.35,5.36,1111418,0
+ACP.US,D,20250411,000000,5.4126,5.42,5.33,5.4,639090,0
+ACP.US,D,20250414,000000,5.5,5.52,5.435,5.45,433464,0
+ACP.US,D,20250415,000000,5.49,5.5383,5.48,5.52,359214,0
+ACP.US,D,20250416,000000,5.54,5.56,5.4817,5.51,431728,0
+ACP.US,D,20250417,000000,5.5358,5.56,5.51,5.53,614536,0
+ACP.US,D,20250421,000000,5.51,5.53,5.4,5.45,990067,0
+ACP.US,D,20250422,000000,5.495,5.55,5.47,5.54,788270,0
+ACP.US,D,20250423,000000,5.5001,5.5858,5.4544,5.48,957852,0
+ACP.US,D,20250424,000000,5.49,5.55,5.49,5.54,423278,0
+ACP.US,D,20250425,000000,5.55,5.565,5.52,5.53,428844,0
+ACP.US,D,20250428,000000,5.5606,5.5606,5.4901,5.54,587308,0
+ACP.US,D,20250429,000000,5.57,5.64,5.56,5.61,720666,0
+ACP.US,D,20250430,000000,5.63,5.65,5.58,5.61,965467,0
+ACP.US,D,20250501,000000,5.63,5.68,5.6204,5.67,338701,0
+ACP.US,D,20250502,000000,5.7,5.71,5.645,5.68,232306,0
+ACP.US,D,20250505,000000,5.68,5.7,5.66,5.7,554793,0
+ACP.US,D,20250506,000000,5.71,5.7139,5.63,5.63,496690,0
+ACP.US,D,20250507,000000,5.6307,5.69,5.63,5.67,289427,0
+ACP.US,D,20250508,000000,5.71,5.73,5.665,5.71,371262,0
+ACP.US,D,20250509,000000,5.73,5.75,5.72,5.73,482184,0
+ACP.US,D,20250512,000000,5.77,5.81,5.73,5.8,874157,0
+ACP.US,D,20250513,000000,5.8499,5.85,5.81,5.85,860248,0
+ACP.US,D,20250514,000000,5.86,5.8792,5.8002,5.84,599667,0
+ACP.US,D,20250515,000000,5.8401,5.91,5.83,5.91,520136,0
+ACP.US,D,20250516,000000,5.91,5.91,5.85,5.88,429648,0
+ACP.US,D,20250519,000000,5.8635,5.89,5.82,5.89,582934,0
+ACP.US,D,20250520,000000,5.855,5.92,5.8535,5.92,693923,0
+ACP.US,D,20250521,000000,5.89,5.925,5.82,5.85,1253563,0
+ACP.US,D,20250522,000000,5.76,5.775,5.69,5.73,826422,0
+ACP.US,D,20250523,000000,5.71,5.74,5.68,5.73,490886,0
+ACP.US,D,20250527,000000,5.75,5.79,5.73,5.79,740801,0
+ACP.US,D,20250528,000000,5.81,5.81,5.75,5.77,419468,0
+ACP.US,D,20250529,000000,5.8,5.87,5.7901,5.87,543901,0
+ACP.US,D,20250530,000000,5.87,5.88,5.82,5.83,600822,0
+ACP.US,D,20250602,000000,5.83,5.85,5.81,5.85,472325,0
+ACP.US,D,20250603,000000,5.84,5.85,5.82,5.82,577365,0
+ACP.US,D,20250604,000000,5.835,5.85,5.8308,5.85,496381,0
+ACP.US,D,20250605,000000,5.85,5.86,5.84,5.84,597176,0
+ACP.US,D,20250606,000000,5.86,5.87,5.84,5.85,361906,0
+ACP.US,D,20250609,000000,5.87,5.88,5.84,5.85,498385,0
+ACP.US,D,20250610,000000,5.8699,5.8699,5.85,5.85,653267,0
+ACP.US,D,20250611,000000,5.85,5.87,5.85,5.85,481755,0
+ACP.US,D,20250612,000000,5.86,5.9,5.858,5.9,558616,0
+ACP.US,D,20250613,000000,5.8946,5.91,5.88,5.91,349318,0
+ACP.US,D,20250616,000000,5.9,5.92,5.89,5.9,552616,0
+ACP.US,D,20250617,000000,5.911,5.93,5.88,5.88,622112,0
+ACP.US,D,20250618,000000,5.905,5.92,5.88,5.88,480376,0
+ACP.US,D,20250620,000000,5.9,5.91,5.86,5.87,592200,0
+ACP.US,D,20250623,000000,5.78,5.79,5.73,5.76,996452,0
+ACP.US,D,20250624,000000,5.78,5.81,5.74,5.81,597531,0
+ACP.US,D,20250625,000000,5.83,5.85,5.82,5.84,274881,0
+ACP.US,D,20250626,000000,5.89,5.89,5.84,5.86,418039,0
+ACP.US,D,20250627,000000,5.865,5.89,5.85,5.89,575216,0
+ACP.US,D,20250630,000000,5.878,5.91,5.8709,5.9,546132,0
+ACP.US,D,20250701,000000,5.9,5.93,5.89,5.93,587871,0
+ACP.US,D,20250702,000000,5.94,5.95,5.9,5.94,651683,0
+ACP.US,D,20250703,000000,5.94,5.975,5.89,5.95,477431,0
+ACP.US,D,20250707,000000,5.95,5.96,5.9,5.93,326666,0
+ACP.US,D,20250708,000000,5.94,5.955,5.9,5.93,432902,0
+ACP.US,D,20250709,000000,5.95,5.96,5.94,5.96,469945,0
+ACP.US,D,20250710,000000,5.96,5.97,5.95,5.97,474110,0
+ACP.US,D,20250711,000000,5.97,5.98,5.95,5.95,245987,0
+ACP.US,D,20250714,000000,5.9548,5.9699,5.95,5.95,360236,0
+ACP.US,D,20250715,000000,5.97,5.97,5.96,5.97,326100,0
+ACP.US,D,20250716,000000,5.98,5.98,5.92,5.94,595704,0
+ACP.US,D,20250717,000000,5.96,5.96,5.92,5.96,534630,0
+ACP.US,D,20250718,000000,5.97,5.98,5.94,5.94,575039,0
+ACP.US,D,20250721,000000,5.97,5.97,5.93,5.94,484307,0
+ACP.US,D,20250722,000000,5.95,5.98,5.945,5.97,556434,0
+ACP.US,D,20250723,000000,5.9701,5.98,5.955,5.96,685771,0
+ACP.US,D,20250724,000000,5.88,5.89,5.86,5.88,614321,0
+ACP.US,D,20250725,000000,5.89,5.95,5.89,5.95,742206,0
+ACP.US,D,20250728,000000,5.925,5.96,5.91,5.93,633256,0
+ACP.US,D,20250729,000000,5.94,5.96,5.94,5.95,453890,0
+ACP.US,D,20250730,000000,5.9545,5.96,5.93,5.95,412633,0
+ACP.US,D,20250731,000000,5.96,5.98,5.94,5.95,547173,0
+ACP.US,D,20250801,000000,5.96,5.96,5.91,5.96,478367,0
+ACP.US,D,20250804,000000,5.97,5.97,5.935,5.96,286497,0
+ACP.US,D,20250805,000000,5.93,5.97,5.93,5.95,480838,0
+ACP.US,D,20250806,000000,5.97,5.98,5.935,5.97,324937,0
+ACP.US,D,20250807,000000,5.97,5.98,5.94,5.95,588380,0
+ACP.US,D,20250808,000000,5.965,5.97,5.94,5.95,330657,0
+ACP.US,D,20250811,000000,5.95,5.97,5.93,5.97,317768,0
+ACP.US,D,20250812,000000,5.9797,5.9889,5.95,5.98,442333,0
+ACP.US,D,20250813,000000,5.97,5.98,5.95,5.96,477595,0
+ACP.US,D,20250814,000000,5.98,5.98,5.96,5.98,507947,0
+ACP.US,D,20250815,000000,5.98,5.98,5.94,5.94,392784,0
+ACP.US,D,20250818,000000,5.96,5.98,5.96,5.98,504542,0
+ACP.US,D,20250819,000000,5.985,5.99,5.96,5.97,516352,0
+ACP.US,D,20250820,000000,5.98,5.99,5.94,5.96,674782,0
+ACP.US,D,20250821,000000,5.96,5.98,5.94,5.96,1082380,0
+ACP.US,D,20250822,000000,5.88,5.91,5.88,5.89,604882,0
+ACP.US,D,20250825,000000,5.905,5.91,5.88,5.9,558380,0
+ACP.US,D,20250826,000000,5.9,5.92,5.9,5.92,691422,0
+ACP.US,D,20250827,000000,5.92,5.94,5.91,5.94,312926,0
+ACP.US,D,20250828,000000,5.95,5.96,5.93,5.94,692240,0
+ACP.US,D,20250829,000000,5.95,5.9501,5.92,5.94,681634,0
+ACP.US,D,20250902,000000,5.93,5.93,5.9,5.91,527574,0
+ACP.US,D,20250903,000000,5.9191,5.94,5.89,5.89,493346,0
+ACP.US,D,20250904,000000,5.91,5.92,5.89,5.89,498956,0
+ACP.US,D,20250905,000000,5.93,5.93,5.89,5.9,549797,0
+ACP.US,D,20250908,000000,5.91,5.93,5.9,5.91,527673,0
+ACP.US,D,20250909,000000,5.92,5.92,5.89,5.9,352437,0
+ACP.US,D,20250910,000000,5.91,5.92,5.89,5.9,474369,0
+ACP.US,D,20250911,000000,5.9,5.91,5.89,5.9,421786,0
+ACP.US,D,20250912,000000,5.92,5.92,5.88,5.89,508374,0
+ACP.US,D,20250915,000000,5.9,5.94,5.9,5.91,1069069,0
+ACP.US,D,20250916,000000,5.92,5.93,5.88,5.9,618047,0
+ACP.US,D,20250917,000000,5.91,5.92,5.895,5.91,322037,0
+ACP.US,D,20250918,000000,5.9189,5.92,5.91,5.92,298264,0
+ACP.US,D,20250919,000000,5.9237,5.93,5.9,5.91,417643,0
+ACP.US,D,20250922,000000,5.92,5.9299,5.9,5.92,534045,0
+ACP.US,D,20250923,000000,5.83,5.8451,5.81,5.83,650136,0
+ACP.US,D,20250924,000000,5.83,5.83,5.82,5.83,250156,0
+ACP.US,D,20250925,000000,5.825,5.83,5.79,5.81,482954,0
+ACP.US,D,20250926,000000,5.81,5.82,5.79,5.79,376389,0
+ACP.US,D,20250929,000000,5.82,5.83,5.79,5.8,709118,0
+ACP.US,D,20250930,000000,5.825,5.83,5.76,5.8,973045,0
+ACP.US,D,20251001,000000,5.77,5.8,5.76,5.79,725258,0
+ACP.US,D,20251002,000000,5.79,5.79,5.76,5.77,636571,0
+ACP.US,D,20251003,000000,5.78,5.79,5.74,5.76,542940,0
+ACP.US,D,20251006,000000,5.75,5.75,5.72,5.73,802837,0
+ACP.US,D,20251007,000000,5.735,5.78,5.735,5.76,763814,0
+ACP.US,D,20251008,000000,5.79,5.8,5.76,5.8,391031,0
+ACP.US,D,20251009,000000,5.7701,5.8144,5.7408,5.75,393568,0
+ACP.US,D,20251010,000000,5.773,5.7733,5.63,5.64,640364,0
+ACP.US,D,20251013,000000,5.67,5.69,5.62,5.66,595072,0
+ACP.US,D,20251014,000000,5.635,5.65,5.58,5.6,896729,0
+ACP.US,D,20251015,000000,5.615,5.63,5.565,5.57,673796,0
+ACP.US,D,20251016,000000,5.6147,5.64,5.57,5.61,636041,0
+ACP.US,D,20251017,000000,5.61,5.62,5.54,5.57,466903,0
+ACP.US,D,20251020,000000,5.585,5.6,5.53,5.54,627598,0
+ACP.US,D,20251021,000000,5.5501,5.62,5.5501,5.62,569192,0
+ACP.US,D,20251022,000000,5.62,5.67,5.62,5.67,708276,0
+ACP.US,D,20251023,000000,5.68,5.705,5.6635,5.68,516430,0
+ACP.US,D,20251024,000000,5.602,5.63,5.6,5.63,365091,0
+ACP.US,D,20251027,000000,5.62,5.63,5.55,5.55,692669,0
+ACP.US,D,20251028,000000,5.54,5.5601,5.49,5.51,866230,0
+ACP.US,D,20251029,000000,5.51,5.56,5.49,5.52,640408,0
+ACP.US,D,20251030,000000,5.51,5.53,5.485,5.53,412061,0
+ACP.US,D,20251031,000000,5.54,5.57,5.52,5.57,646688,0
+ACP.US,D,20251103,000000,5.58,5.58,5.52,5.57,674835,0
+ACP.US,D,20251104,000000,5.555,5.57,5.52,5.53,607142,0
+ACP.US,D,20251105,000000,5.55,5.55,5.47,5.51,452513,0
+ACP.US,D,20251106,000000,5.52,5.565,5.48,5.51,642643,0
+ACP.US,D,20251107,000000,5.51,5.53,5.48,5.52,445808,0
+ACP.US,D,20251110,000000,5.54,5.54,5.47,5.5,542276,0
+ACP.US,D,20251111,000000,5.4998,5.52,5.48,5.51,574301,0
+ACP.US,D,20251112,000000,5.51,5.52,5.48,5.51,479836,0
+ACP.US,D,20251113,000000,5.53,5.53,5.43,5.45,572468,0
+ACP.US,D,20251114,000000,5.45,5.5,5.42,5.5,542689,0
+ACP.US,D,20251117,000000,5.47,5.48,5.44,5.47,711909,0
+ACP.US,D,20251118,000000,5.46,5.46,5.38,5.38,661839,0
+ACP.US,D,20251119,000000,5.38,5.4073,5.32,5.32,741931,0
+ACP.US,D,20251120,000000,5.3345,5.355,5.23,5.23,917605,0
+ACP.US,D,20251121,000000,5.1554,5.22,5.13,5.22,1031531,0
+ACP.US,D,20251124,000000,5.22,5.3,5.21,5.3,1089356,0
+ACP.US,D,20251125,000000,5.3,5.34,5.295,5.34,878482,0
+ACP.US,D,20251126,000000,5.35,5.38,5.33,5.38,651944,0
+ACP.US,D,20251128,000000,5.39,5.48,5.39,5.47,734945,0
+ACP.US,D,20251201,000000,5.45,5.46,5.39,5.42,799990,0
+ACP.US,D,20251202,000000,5.41,5.43,5.38,5.4,649752,0
+ACP.US,D,20251203,000000,5.41,5.42,5.38,5.42,623160,0
+ACP.US,D,20251204,000000,5.405,5.45,5.39,5.44,528022,0
+ACP.US,D,20251205,000000,5.44,5.45,5.4,5.42,634974,0
+ACP.US,D,20251208,000000,5.42,5.43,5.34,5.41,774524,0
+ACP.US,D,20251209,000000,5.3905,5.4255,5.3905,5.4,480268,0
+ACP.US,D,20251210,000000,5.4,5.43,5.39,5.41,549554,0
+ACP.US,D,20251211,000000,5.4,5.43,5.4,5.42,523055,0
+ACP.US,D,20251212,000000,5.41,5.42,5.37,5.38,579643,0
+ACP.US,D,20251215,000000,5.4,5.41,5.38,5.38,640209,0
+ACP.US,D,20251216,000000,5.39,5.42,5.3899,5.42,703603,0
+ACP.US,D,20251217,000000,5.41,5.43,5.38,5.38,495656,0
+ACP.US,D,20251218,000000,5.41,5.44,5.39,5.41,594674,0
+ACP.US,D,20251219,000000,5.415,5.44,5.38,5.39,643858,0
+ACP.US,D,20251222,000000,5.3999,5.43,5.39,5.43,1209149,0
+ACP.US,D,20251223,000000,5.43,5.45,5.43,5.45,652980,0
+ACP.US,D,20251224,000000,5.45,5.48,5.4408,5.47,441109,0
+ACP.US,D,20251226,000000,5.48,5.49,5.46,5.49,869895,0
+ACP.US,D,20251229,000000,5.49,5.49,5.44,5.45,1028764,0
+ACP.US,D,20251230,000000,5.44,5.46,5.43,5.43,1002670,0
+ACP.US,D,20251231,000000,5.35,5.41,5.35,5.41,1273036,0
+ACP.US,D,20260102,000000,5.43,5.43,5.38,5.41,530442,0
+ACP.US,D,20260105,000000,5.41,5.46,5.4,5.46,702185,0
+ACP.US,D,20260106,000000,5.48,5.51,5.465,5.5,713090,0
+ACP.US,D,20260107,000000,5.51,5.52,5.47,5.49,691903,0
+ACP.US,D,20260108,000000,5.5,5.51,5.49,5.51,456077,0
+ACP.US,D,20260109,000000,5.51,5.54,5.505,5.54,441598,0
+ACP.US,D,20260112,000000,5.55,5.6,5.53,5.6,1022746,0
+ACP.US,D,20260113,000000,5.59,5.64,5.56,5.62,729095,0
+ACP.US,D,20260114,000000,5.64,5.645,5.59,5.59,482812,0
+ACP.US,D,20260115,000000,5.605,5.61,5.57,5.57,575733,0
+ACP.US,D,20260116,000000,5.59,5.6,5.54,5.55,938887,0
+ACP.US,D,20260120,000000,5.54,5.58,5.5213,5.58,996861,0
+ACP.US,D,20260121,000000,5.58,5.65,5.58,5.65,1032129,0
+ACP.US,D,20260122,000000,5.64,5.7,5.64,5.67,925659,0
+ACP.US,D,20260123,000000,5.56,5.5861,5.54,5.57,502649,0
+ACP.US,D,20260126,000000,5.56,5.61,5.555,5.58,489907,0
+ACP.US,D,20260127,000000,5.585,5.595,5.55,5.55,405101,0
+ACP.US,D,20260128,000000,5.565,5.61,5.56,5.61,381041,0
+ACP.US,D,20260129,000000,5.61,5.62,5.58,5.59,1027680,0
+ACP.US,D,20260130,000000,5.59,5.62,5.585,5.6,447004,0
+ACP.US,D,20260202,000000,5.6,5.64,5.6,5.63,557772,0
+ACP.US,D,20260203,000000,5.63,5.63,5.56,5.6,518730,0
+ACP.US,D,20260204,000000,5.6,5.66,5.58,5.66,519694,0
+ACP.US,D,20260205,000000,5.65,5.655,5.62,5.62,373241,0
+ACP.US,D,20260206,000000,5.635,5.66,5.6308,5.66,281239,0
+ACP.US,D,20260209,000000,5.67,5.69,5.65,5.68,375074,0
+ACP.US,D,20260210,000000,5.7,5.7,5.66,5.68,534410,0
+ACP.US,D,20260211,000000,5.6921,5.72,5.66,5.66,477488,0
+ACP.US,D,20260212,000000,5.65,5.7,5.64,5.67,466943,0
+ACP.US,D,20260213,000000,5.68,5.7,5.65,5.7,416047,0
+ACP.US,D,20260217,000000,5.69,5.76,5.68,5.76,873311,0
+ACP.US,D,20260218,000000,5.755,5.76,5.71,5.74,554724,0
diff --git a/daily/us/nyse stocks/1/aefc.us.txt b/daily/us/nyse stocks/1/aefc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2113c8148b1219cc33a3fda9eef824492b4d3ace
--- /dev/null
+++ b/daily/us/nyse stocks/1/aefc.us.txt	
@@ -0,0 +1,1587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEFC.US,D,20191025,000000,25.61,25.68,25.56,25.67,1088314,0
+AEFC.US,D,20191028,000000,25.68,25.68,25.55,25.59,1128376,0
+AEFC.US,D,20191029,000000,25.61,25.61,25.5,25.57,497663,0
+AEFC.US,D,20191030,000000,25.53,25.67,25.5,25.66,2165070,0
+AEFC.US,D,20191031,000000,25.73,25.81,25.65,25.76,4931943,0
+AEFC.US,D,20191101,000000,25.74,25.82,25.68,25.7,475418,0
+AEFC.US,D,20191104,000000,25.68,25.7,25.65,25.67,330524,0
+AEFC.US,D,20191105,000000,25.55,25.64,25.47,25.52,948533,0
+AEFC.US,D,20191106,000000,25.52,25.59,25.45,25.53,900679,0
+AEFC.US,D,20191107,000000,25.5,25.5,25.11,25.2,222351,0
+AEFC.US,D,20191108,000000,25.27,25.37,25.25,25.34,174213,0
+AEFC.US,D,20191111,000000,25.39,25.42,25.35,25.36,88030,0
+AEFC.US,D,20191112,000000,25.39,25.46,25.3425,25.45,224008,0
+AEFC.US,D,20191113,000000,25.5,25.55,25.4761,25.48,168170,0
+AEFC.US,D,20191114,000000,25.57,25.65,25.5,25.55,178174,0
+AEFC.US,D,20191115,000000,25.58,25.585,25.48,25.53,473168,0
+AEFC.US,D,20191118,000000,25.55,25.59,25.48,25.55,967518,0
+AEFC.US,D,20191119,000000,25.55,25.5603,25.47,25.54,383694,0
+AEFC.US,D,20191120,000000,25.55,25.625,25.5,25.51,244071,0
+AEFC.US,D,20191121,000000,25.54,25.55,25.45,25.51,340411,0
+AEFC.US,D,20191122,000000,25.55,25.55,25.48,25.48,156378,0
+AEFC.US,D,20191125,000000,25.56,25.57,25.5,25.51,93668,0
+AEFC.US,D,20191126,000000,25.55,25.57,25.5,25.53,150558,0
+AEFC.US,D,20191127,000000,25.43,25.44,25.22,25.26,167480,0
+AEFC.US,D,20191129,000000,25.33,25.37,25.21,25.26,180446,0
+AEFC.US,D,20191202,000000,25.28,25.32,25.2,25.23,170251,0
+AEFC.US,D,20191203,000000,25.24,25.28,25.15,25.24,89564,0
+AEFC.US,D,20191204,000000,25.31,25.5497,25.25,25.28,139022,0
+AEFC.US,D,20191205,000000,25.28,25.5497,25.21,25.26,140908,0
+AEFC.US,D,20191206,000000,25.25,25.25,25.17,25.19,69036,0
+AEFC.US,D,20191209,000000,25.24,25.3,25.2196,25.26,65260,0
+AEFC.US,D,20191210,000000,25.3,25.33,25.24,25.27,52758,0
+AEFC.US,D,20191211,000000,25.3,25.33,25.28,25.33,193378,0
+AEFC.US,D,20191212,000000,25.34,25.39,25.23,25.29,184458,0
+AEFC.US,D,20191213,000000,25.32,25.4,25.2927,25.39,106519,0
+AEFC.US,D,20191216,000000,25.43,25.53,25.4,25.5,257998,0
+AEFC.US,D,20191217,000000,25.54,25.61,25.51,25.6,122650,0
+AEFC.US,D,20191218,000000,25.6,25.73,25.55,25.6919,151348,0
+AEFC.US,D,20191219,000000,25.7,25.7799,25.6789,25.7694,89661,0
+AEFC.US,D,20191220,000000,25.75,25.8399,25.7,25.785,67199,0
+AEFC.US,D,20191223,000000,25.72,25.9,25.72,25.89,59864,0
+AEFC.US,D,20191224,000000,25.89,25.92,25.8,25.84,24652,0
+AEFC.US,D,20191226,000000,25.86,25.88,25.8,25.8,44250,0
+AEFC.US,D,20191227,000000,25.88,25.9,25.8,25.86,51664,0
+AEFC.US,D,20191230,000000,25.88,25.8985,25.76,25.85,78257,0
+AEFC.US,D,20191231,000000,25.8,25.95,25.77,25.95,87980,0
+AEFC.US,D,20200102,000000,25.95,26.16,25.94,26.16,136832,0
+AEFC.US,D,20200103,000000,26.15,26.15,26.04,26.09,91364,0
+AEFC.US,D,20200106,000000,26.05,26.15,25.93,26.01,107203,0
+AEFC.US,D,20200107,000000,26.06,26.06,25.93,25.9524,174159,0
+AEFC.US,D,20200108,000000,25.99,26.06,25.85,25.9375,225600,0
+AEFC.US,D,20200109,000000,25.86,26,25.86,25.96,217003,0
+AEFC.US,D,20200110,000000,26.04,26.04,25.96,25.99,144776,0
+AEFC.US,D,20200113,000000,26.03,26.03,25.77,25.85,266839,0
+AEFC.US,D,20200114,000000,25.88,25.8905,25.86,25.89,62544,0
+AEFC.US,D,20200115,000000,25.88,26.01,25.6,25.72,332842,0
+AEFC.US,D,20200116,000000,25.72,25.7794,25.61,25.71,137149,0
+AEFC.US,D,20200117,000000,25.71,25.82,25.68,25.81,72476,0
+AEFC.US,D,20200121,000000,25.85,25.93,25.69,25.75,113012,0
+AEFC.US,D,20200122,000000,25.79,25.79,25.69,25.69,99771,0
+AEFC.US,D,20200123,000000,25.74,25.78,25.71,25.72,77586,0
+AEFC.US,D,20200124,000000,25.74,25.78,25.71,25.75,47394,0
+AEFC.US,D,20200127,000000,25.69,25.76,25.635,25.715,141358,0
+AEFC.US,D,20200128,000000,25.75,25.7501,25.56,25.6,151170,0
+AEFC.US,D,20200129,000000,25.62,25.7107,25.6076,25.66,103750,0
+AEFC.US,D,20200130,000000,25.75,25.88,25.71,25.8037,96297,0
+AEFC.US,D,20200131,000000,25.84,26.0207,25.76,25.82,566712,0
+AEFC.US,D,20200203,000000,25.88,25.88,25.7441,25.75,186854,0
+AEFC.US,D,20200204,000000,25.81,25.85,25.7,25.74,250309,0
+AEFC.US,D,20200205,000000,25.79,25.94,25.7257,25.81,775676,0
+AEFC.US,D,20200206,000000,25.83,25.99,25.79,25.99,963921,0
+AEFC.US,D,20200207,000000,25.97,26.15,25.97,26.09,91175,0
+AEFC.US,D,20200210,000000,26.08,26.28,26.07,26.28,56166,0
+AEFC.US,D,20200211,000000,26.28,26.54,26.147,26.5,140441,0
+AEFC.US,D,20200212,000000,26.5,26.5312,26.33,26.33,107136,0
+AEFC.US,D,20200213,000000,26.38,26.42,26.31,26.33,81427,0
+AEFC.US,D,20200214,000000,26.31,26.35,26.24,26.24,98782,0
+AEFC.US,D,20200218,000000,26.2,26.2,26.05,26.1,93456,0
+AEFC.US,D,20200219,000000,26.11,26.24,26.11,26.11,140180,0
+AEFC.US,D,20200220,000000,26.15,26.22,26.13,26.19,66231,0
+AEFC.US,D,20200221,000000,26.22,26.2311,26.1,26.11,55590,0
+AEFC.US,D,20200224,000000,25.99,26.08,25.95,25.96,90802,0
+AEFC.US,D,20200225,000000,26.05,26.05,25.43,25.7,167344,0
+AEFC.US,D,20200226,000000,25.72,25.83,25.65,25.78,235229,0
+AEFC.US,D,20200227,000000,25.35,25.4,25.09,25.23,316137,0
+AEFC.US,D,20200228,000000,25.08,25.178,24.82,24.82,204304,0
+AEFC.US,D,20200302,000000,24.86,25.24,24.86,25.2,258365,0
+AEFC.US,D,20200303,000000,25.38,25.6792,25.11,25.11,247813,0
+AEFC.US,D,20200304,000000,25.31,26.09,25.22,26.08,272909,0
+AEFC.US,D,20200305,000000,25.8,25.9294,25.69,25.79,84551,0
+AEFC.US,D,20200306,000000,25.65,25.7372,25.348,25.46,103633,0
+AEFC.US,D,20200309,000000,25.01,25.08,24.31,24.47,199500,0
+AEFC.US,D,20200310,000000,24.82,24.95,24.52,24.9,143770,0
+AEFC.US,D,20200311,000000,24.8,24.84,24.43,24.51,202452,0
+AEFC.US,D,20200312,000000,24.18,24.18,21.5,21.69,248443,0
+AEFC.US,D,20200313,000000,23.68,23.69,22,23.69,85803,0
+AEFC.US,D,20200316,000000,22,22,19.33,19.33,147220,0
+AEFC.US,D,20200317,000000,19.56,19.56,17.37,17.75,198165,0
+AEFC.US,D,20200318,000000,17.4,17.4294,11.05,11.19,160368,0
+AEFC.US,D,20200319,000000,11.71,13.6533,11.11,13,269209,0
+AEFC.US,D,20200320,000000,15,17.7,15,15.005,150160,0
+AEFC.US,D,20200323,000000,15,15.3,13.005,14.13,167122,0
+AEFC.US,D,20200324,000000,15.5,18.27,15.5,17,141999,0
+AEFC.US,D,20200325,000000,17.2,20.7,17,19.58,136370,0
+AEFC.US,D,20200326,000000,19.85,22,19.85,21.88,192996,0
+AEFC.US,D,20200327,000000,21.6,21.6,20.36,21.12,112327,0
+AEFC.US,D,20200330,000000,20.9,21.25,20.22,20.86,98543,0
+AEFC.US,D,20200331,000000,21,21.1773,20.82,20.82,83487,0
+AEFC.US,D,20200401,000000,20.29,20.45,18.73,19.22,128061,0
+AEFC.US,D,20200402,000000,19.38,20.5211,18.665,18.99,67167,0
+AEFC.US,D,20200403,000000,19.34,19.34,18,18.74,113013,0
+AEFC.US,D,20200406,000000,19.34,19.92,19.2,19.9,118213,0
+AEFC.US,D,20200407,000000,20.46,20.79,20,20.79,107575,0
+AEFC.US,D,20200408,000000,20.92,22.47,20.62,21.99,114666,0
+AEFC.US,D,20200409,000000,22.3,23.2,22.3,22.9699,186574,0
+AEFC.US,D,20200413,000000,22.97,22.97,21.78,22.82,87754,0
+AEFC.US,D,20200414,000000,23.16,23.27,22.88,23.26,95062,0
+AEFC.US,D,20200415,000000,22.8,23.26,22.6,23.17,83000,0
+AEFC.US,D,20200416,000000,23.39,23.432,23.01,23.3,80574,0
+AEFC.US,D,20200417,000000,23.5,23.6,23.35,23.58,85553,0
+AEFC.US,D,20200420,000000,23.58,23.66,23.19,23.33,57078,0
+AEFC.US,D,20200421,000000,23.14,23.2,22.3,22.3025,108965,0
+AEFC.US,D,20200422,000000,22.81,23.16,22.61,22.76,53536,0
+AEFC.US,D,20200423,000000,23,23.25,22.5,23.1,90236,0
+AEFC.US,D,20200424,000000,23.29,23.29,22.95,23.05,40299,0
+AEFC.US,D,20200427,000000,23.23,23.24,22.93,23.22,52118,0
+AEFC.US,D,20200428,000000,23.22,23.56,23.01,23.39,79705,0
+AEFC.US,D,20200429,000000,23.5,23.59,23.18,23.46,96627,0
+AEFC.US,D,20200430,000000,23.5,24.09,23.35,24.01,276936,0
+AEFC.US,D,20200501,000000,23.96,24.0198,23.64,23.81,72575,0
+AEFC.US,D,20200504,000000,23.79,23.83,23.22,23.35,86152,0
+AEFC.US,D,20200505,000000,23.5,23.81,23.25,23.25,63035,0
+AEFC.US,D,20200506,000000,23.47,23.52,23.32,23.32,67728,0
+AEFC.US,D,20200507,000000,23.46,23.562,23.41,23.47,35875,0
+AEFC.US,D,20200508,000000,23.56,23.71,23.31,23.33,79564,0
+AEFC.US,D,20200511,000000,23.38,23.46,23.26,23.38,33218,0
+AEFC.US,D,20200512,000000,23.4,23.65,23.32,23.34,59625,0
+AEFC.US,D,20200513,000000,23.42,23.42,22.83,22.84,78689,0
+AEFC.US,D,20200514,000000,22.79,22.79,22.05,22.16,142264,0
+AEFC.US,D,20200515,000000,22.18,22.4,21.8,21.82,114564,0
+AEFC.US,D,20200518,000000,22.21,22.32,22.05,22.07,110403,0
+AEFC.US,D,20200519,000000,22.16,22.25,22.09,22.12,71892,0
+AEFC.US,D,20200520,000000,22.32,22.48,22.31,22.36,68498,0
+AEFC.US,D,20200521,000000,22.45,23.12,22.43,22.82,186330,0
+AEFC.US,D,20200522,000000,22.85,23.01,22.85,22.86,130885,0
+AEFC.US,D,20200526,000000,23.2,23.3214,23.05,23.05,68354,0
+AEFC.US,D,20200527,000000,23.27,23.5,23.15,23.5,98530,0
+AEFC.US,D,20200528,000000,23.29,23.58,22.94,23.32,114796,0
+AEFC.US,D,20200529,000000,23.4,23.69,23.35,23.46,129358,0
+AEFC.US,D,20200601,000000,23.63,24.05,23.6002,24.03,75287,0
+AEFC.US,D,20200602,000000,24.23,24.32,24.12,24.25,82313,0
+AEFC.US,D,20200603,000000,24.43,24.43,24.15,24.37,98890,0
+AEFC.US,D,20200604,000000,24.34,24.37,24.19,24.29,93351,0
+AEFC.US,D,20200605,000000,24.35,24.5,24.26,24.49,58184,0
+AEFC.US,D,20200608,000000,24.55,24.63,24.36,24.63,65518,0
+AEFC.US,D,20200609,000000,24.52,24.68,24.52,24.57,46876,0
+AEFC.US,D,20200610,000000,24.6,24.65,24.42,24.48,42203,0
+AEFC.US,D,20200611,000000,24.05,24.165,23.35,23.39,89411,0
+AEFC.US,D,20200612,000000,23.8,23.83,23.29,23.31,50089,0
+AEFC.US,D,20200615,000000,23,23.434,22.97,23.29,93643,0
+AEFC.US,D,20200616,000000,23.68,23.76,23.36,23.49,104896,0
+AEFC.US,D,20200617,000000,23.55,23.72,23.5,23.5,101216,0
+AEFC.US,D,20200618,000000,23.38,23.5472,23.38,23.49,75817,0
+AEFC.US,D,20200619,000000,23.63,23.63,23.39,23.45,58498,0
+AEFC.US,D,20200622,000000,23.48,23.51,23.12,23.16,75310,0
+AEFC.US,D,20200623,000000,23.3,23.36,23.18,23.34,75400,0
+AEFC.US,D,20200624,000000,23.33,23.33,22.98,23.15,84230,0
+AEFC.US,D,20200625,000000,23.15,23.31,23.13,23.28,65505,0
+AEFC.US,D,20200626,000000,23.31,23.31,23.065,23.08,46250,0
+AEFC.US,D,20200629,000000,23.23,23.31,23.06,23.14,108071,0
+AEFC.US,D,20200630,000000,23.24,23.3426,22.91,22.98,226848,0
+AEFC.US,D,20200701,000000,23.08,23.34,23.02,23.34,89042,0
+AEFC.US,D,20200702,000000,23.62,23.75,23.51,23.6,74510,0
+AEFC.US,D,20200706,000000,23.84,24.0896,23.84,24.07,88623,0
+AEFC.US,D,20200707,000000,24.08,24.3,24,24.12,73986,0
+AEFC.US,D,20200708,000000,24.2,24.3,24.01,24.06,51788,0
+AEFC.US,D,20200709,000000,24.07,24.2909,24.07,24.24,76380,0
+AEFC.US,D,20200710,000000,24.25,24.48,24.25,24.44,84437,0
+AEFC.US,D,20200713,000000,24.45,24.5,24.2,24.2,55541,0
+AEFC.US,D,20200714,000000,24.36,24.45,24.1,24.24,66309,0
+AEFC.US,D,20200715,000000,24.42,24.45,24.25,24.44,28323,0
+AEFC.US,D,20200716,000000,24.36,24.63,24.3,24.4942,65851,0
+AEFC.US,D,20200717,000000,24.45,24.55,24.25,24.26,92380,0
+AEFC.US,D,20200720,000000,24.35,24.38,24.16,24.24,96541,0
+AEFC.US,D,20200721,000000,24.42,24.42,24.24,24.27,54904,0
+AEFC.US,D,20200722,000000,24.33,24.41,24.28,24.29,68070,0
+AEFC.US,D,20200723,000000,24.37,24.455,24.25,24.33,72381,0
+AEFC.US,D,20200724,000000,24.3,24.53,24.25,24.47,59253,0
+AEFC.US,D,20200727,000000,24.53,24.9689,24.53,24.82,83159,0
+AEFC.US,D,20200728,000000,24.9,25,24.82,24.99,98433,0
+AEFC.US,D,20200729,000000,24.93,25.07,24.9,25,153770,0
+AEFC.US,D,20200730,000000,24.94,25.05,24.81,24.96,75916,0
+AEFC.US,D,20200731,000000,25.04,25.07,24.95,25.07,120482,0
+AEFC.US,D,20200803,000000,25.08,25.29,25.041,25.17,63850,0
+AEFC.US,D,20200804,000000,25.21,25.21,25.01,25.15,89540,0
+AEFC.US,D,20200805,000000,25.2,25.25,25.11,25.17,58064,0
+AEFC.US,D,20200806,000000,25.18,25.18,25.11,25.13,81252,0
+AEFC.US,D,20200807,000000,25.13,25.2,25.08,25.2,94554,0
+AEFC.US,D,20200810,000000,25.27,25.38,25.17,25.27,68453,0
+AEFC.US,D,20200811,000000,25.27,25.35,25.1,25.1,83548,0
+AEFC.US,D,20200812,000000,25.19,25.44,25.185,25.39,53389,0
+AEFC.US,D,20200813,000000,25.26,25.35,25.11,25.16,144806,0
+AEFC.US,D,20200814,000000,25.19,25.27,25.15,25.25,75473,0
+AEFC.US,D,20200817,000000,25.26,25.44,25.25,25.44,92550,0
+AEFC.US,D,20200818,000000,25.45,25.58,25.43,25.52,120043,0
+AEFC.US,D,20200819,000000,25.52,25.7,25.45,25.6,84411,0
+AEFC.US,D,20200820,000000,25.51,25.6,25.4501,25.58,80297,0
+AEFC.US,D,20200821,000000,25.59,25.65,25.58,25.6,59358,0
+AEFC.US,D,20200824,000000,25.58,25.65,25.51,25.58,58378,0
+AEFC.US,D,20200825,000000,25.53,25.67,25.53,25.62,53308,0
+AEFC.US,D,20200826,000000,25.65,25.72,25.64,25.66,70986,0
+AEFC.US,D,20200827,000000,25.68,25.96,25.68,25.9,66163,0
+AEFC.US,D,20200828,000000,25.7,25.89,25.62,25.85,77560,0
+AEFC.US,D,20200831,000000,25.77,25.84,25.62,25.65,146740,0
+AEFC.US,D,20200901,000000,25.65,26.67,25.605,25.73,105760,0
+AEFC.US,D,20200902,000000,25.73,25.73,25.56,25.58,53925,0
+AEFC.US,D,20200903,000000,25.63,25.65,25.45,25.46,96835,0
+AEFC.US,D,20200904,000000,25.48,25.55,25.24,25.4,79087,0
+AEFC.US,D,20200908,000000,25.25,25.59,25.25,25.42,91483,0
+AEFC.US,D,20200909,000000,25.51,25.58,25.48,25.5,27317,0
+AEFC.US,D,20200910,000000,25.58,25.8,25.576,25.68,53086,0
+AEFC.US,D,20200911,000000,25.75,25.75,25.6,25.62,49895,0
+AEFC.US,D,20200914,000000,25.63,25.75,25.56,25.65,108765,0
+AEFC.US,D,20200915,000000,25.78,25.8,25.6488,25.65,177477,0
+AEFC.US,D,20200916,000000,25.71,25.78,25.6,25.74,163784,0
+AEFC.US,D,20200917,000000,25.68,25.72,25.57,25.65,105965,0
+AEFC.US,D,20200918,000000,25.6,25.75,25.56,25.67,94219,0
+AEFC.US,D,20200921,000000,25.6,25.68,25.47,25.56,149440,0
+AEFC.US,D,20200922,000000,25.59,25.73,25.53,25.72,112774,0
+AEFC.US,D,20200923,000000,25.66,25.7253,25.4,25.455,150499,0
+AEFC.US,D,20200924,000000,25.4,25.65,25.4,25.55,104343,0
+AEFC.US,D,20200925,000000,25.6,25.6898,25.5501,25.61,257552,0
+AEFC.US,D,20200928,000000,25.61,25.74,25.61,25.71,196515,0
+AEFC.US,D,20200929,000000,25.75,25.75,25.62,25.75,69387,0
+AEFC.US,D,20200930,000000,25.78,25.8,25.47,25.47,217055,0
+AEFC.US,D,20201001,000000,25.51,25.85,25.51,25.77,135113,0
+AEFC.US,D,20201002,000000,25.66,25.99,25.63,25.97,89890,0
+AEFC.US,D,20201005,000000,25.87,26.1,25.86,25.94,107552,0
+AEFC.US,D,20201006,000000,25.92,26.2165,25.915,26.03,92239,0
+AEFC.US,D,20201007,000000,26.09,26.11,25.96,25.96,67215,0
+AEFC.US,D,20201008,000000,25.94,26.15,25.93,26.12,51876,0
+AEFC.US,D,20201009,000000,26.1,26.15,26.02,26.05,58285,0
+AEFC.US,D,20201012,000000,26.04,26.15,26.04,26.14,49412,0
+AEFC.US,D,20201013,000000,26.11,26.21,26.1,26.18,73210,0
+AEFC.US,D,20201014,000000,26.13,26.18,26.1,26.15,38602,0
+AEFC.US,D,20201015,000000,26.08,26.27,26.08,26.21,41699,0
+AEFC.US,D,20201016,000000,26.2239,26.2699,25.97,25.97,65284,0
+AEFC.US,D,20201019,000000,25.92,25.9849,25.61,25.74,116504,0
+AEFC.US,D,20201020,000000,25.77,25.84,25.67,25.7,105321,0
+AEFC.US,D,20201021,000000,25.72,25.81,25.52,25.67,107326,0
+AEFC.US,D,20201022,000000,25.67,25.91,25.607,25.9,75654,0
+AEFC.US,D,20201023,000000,25.93,26.23,25.882,26.12,91451,0
+AEFC.US,D,20201026,000000,26.01,26.17,25.94,26.07,142355,0
+AEFC.US,D,20201027,000000,26.16,26.18,25.98,26.01,149485,0
+AEFC.US,D,20201028,000000,25.94,25.97,25.74,25.76,61224,0
+AEFC.US,D,20201029,000000,25.75,25.92,25.65,25.8,35022,0
+AEFC.US,D,20201030,000000,25.8,26.06,25.8,26.06,158434,0
+AEFC.US,D,20201102,000000,26.01,26.1,25.96,26.03,61069,0
+AEFC.US,D,20201103,000000,26.02,26.205,26.02,26.06,56286,0
+AEFC.US,D,20201104,000000,26.1,26.44,26.1,26.44,65948,0
+AEFC.US,D,20201105,000000,26.38,26.58,26.3,26.57,59710,0
+AEFC.US,D,20201106,000000,26.52,26.54,26.4294,26.49,59861,0
+AEFC.US,D,20201109,000000,26.54,26.72,26.5,26.7,77647,0
+AEFC.US,D,20201110,000000,26.6,26.67,26.41,26.54,83941,0
+AEFC.US,D,20201111,000000,26.52,26.57,26.5,26.55,48997,0
+AEFC.US,D,20201112,000000,26.535,26.58,26.49,26.53,34064,0
+AEFC.US,D,20201113,000000,26.57,26.65,26.55,26.6,25934,0
+AEFC.US,D,20201116,000000,26.61,26.65,26.45,26.65,103808,0
+AEFC.US,D,20201117,000000,26.61,26.72,26.5,26.58,83951,0
+AEFC.US,D,20201118,000000,26.58,26.7,26.58,26.59,43940,0
+AEFC.US,D,20201119,000000,26.67,26.68,26.59,26.68,34508,0
+AEFC.US,D,20201120,000000,26.65,26.72,26.51,26.6,40802,0
+AEFC.US,D,20201123,000000,26.7,26.84,26.61,26.67,80107,0
+AEFC.US,D,20201124,000000,26.7,26.74,26.53,26.54,71589,0
+AEFC.US,D,20201125,000000,26.65,26.68,26.58,26.68,40333,0
+AEFC.US,D,20201127,000000,26.36,26.4,26.3,26.3799,24375,0
+AEFC.US,D,20201130,000000,26.37,26.37,26.01,26.12,131417,0
+AEFC.US,D,20201201,000000,26.13,26.17,25.93,26,93945,0
+AEFC.US,D,20201202,000000,26,26.16,25.93,26.15,79923,0
+AEFC.US,D,20201203,000000,26.13,26.2797,26.07,26.11,85159,0
+AEFC.US,D,20201204,000000,26.19,26.19,26.01,26.09,76531,0
+AEFC.US,D,20201207,000000,26.11,26.12,26.02,26.08,33358,0
+AEFC.US,D,20201208,000000,26.1,26.2199,26.08,26.17,71680,0
+AEFC.US,D,20201209,000000,26.21,26.85,26.15,26.22,48345,0
+AEFC.US,D,20201210,000000,26.19,26.3,26.13,26.21,59885,0
+AEFC.US,D,20201211,000000,26.2,26.3,26.13,26.29,40067,0
+AEFC.US,D,20201214,000000,26.29,26.44,26.24,26.44,70229,0
+AEFC.US,D,20201215,000000,26.46,26.58,26.355,26.55,73767,0
+AEFC.US,D,20201216,000000,26.58,26.8,26.5386,26.79,65079,0
+AEFC.US,D,20201217,000000,26.72,26.88,26.66,26.76,68209,0
+AEFC.US,D,20201218,000000,26.79,26.809,26.73,26.8,27004,0
+AEFC.US,D,20201221,000000,26.74,26.95,26.67,26.81,49515,0
+AEFC.US,D,20201222,000000,26.76,27,26.74,26.92,104239,0
+AEFC.US,D,20201223,000000,26.92,27.04,26.88,26.95,109531,0
+AEFC.US,D,20201224,000000,27.06,27.07,26.999,27.05,24307,0
+AEFC.US,D,20201228,000000,27,27.06,26.98,27.01,59366,0
+AEFC.US,D,20201229,000000,27,27.11,26.99,27.05,36198,0
+AEFC.US,D,20201230,000000,26.99,27.31,26.9742,27.3,34094,0
+AEFC.US,D,20201231,000000,27.21,27.63,27.186,27.58,196024,0
+AEFC.US,D,20210104,000000,27.5,27.5,27.15,27.23,54537,0
+AEFC.US,D,20210105,000000,27.14,27.218,27.0205,27.085,82556,0
+AEFC.US,D,20210106,000000,27.02,27.02,26.41,26.49,70333,0
+AEFC.US,D,20210107,000000,26.3,26.42,25.97,26.09,99640,0
+AEFC.US,D,20210108,000000,26.1,26.19,25.94,26.04,80414,0
+AEFC.US,D,20210111,000000,25.96,26.04,25.68,25.71,82621,0
+AEFC.US,D,20210112,000000,25.75,25.8227,25.63,25.74,134684,0
+AEFC.US,D,20210113,000000,25.72,26.36,25.72,26.36,94401,0
+AEFC.US,D,20210114,000000,26.41,26.49,26.1,26.29,51460,0
+AEFC.US,D,20210115,000000,26.36,26.36,26.03,26.09,140723,0
+AEFC.US,D,20210119,000000,26.09,26.17,26,26.03,71173,0
+AEFC.US,D,20210120,000000,26.07,26.13,25.9,26.04,98184,0
+AEFC.US,D,20210121,000000,26.1,26.15,25.96,26.01,89763,0
+AEFC.US,D,20210122,000000,26.07,26.21,26.07,26.17,43426,0
+AEFC.US,D,20210125,000000,26.23,26.42,26.2,26.31,63742,0
+AEFC.US,D,20210126,000000,26.3,26.32,26.12,26.3,251524,0
+AEFC.US,D,20210127,000000,26.22,26.245,25.8,25.8,87300,0
+AEFC.US,D,20210128,000000,25.98,26.09,25.98,26.08,100343,0
+AEFC.US,D,20210129,000000,26,26.18,26,26.05,120997,0
+AEFC.US,D,20210201,000000,26.07,26.13,25.91,26.06,74010,0
+AEFC.US,D,20210202,000000,26.18,26.2088,26.07,26.09,50587,0
+AEFC.US,D,20210203,000000,26.06,26.11,25.88,25.94,41574,0
+AEFC.US,D,20210204,000000,26,26.07,25.81,25.98,48491,0
+AEFC.US,D,20210205,000000,26.06,26.1,25.92,26.01,92965,0
+AEFC.US,D,20210208,000000,25.95,26.03,25.95,25.99,44667,0
+AEFC.US,D,20210209,000000,26,26.13,25.98,26.05,41308,0
+AEFC.US,D,20210210,000000,26.12,26.12,25.89,26.01,36696,0
+AEFC.US,D,20210211,000000,26.04,26.04,25.795,25.85,85731,0
+AEFC.US,D,20210212,000000,25.75,25.8299,25.62,25.75,57596,0
+AEFC.US,D,20210216,000000,25.71,25.77,25.51,25.59,54677,0
+AEFC.US,D,20210217,000000,25.59,25.71,25.52,25.69,53266,0
+AEFC.US,D,20210218,000000,25.7,25.76,25.44,25.74,139907,0
+AEFC.US,D,20210219,000000,25.74,25.77,25.6121,25.67,41661,0
+AEFC.US,D,20210222,000000,25.6,25.7454,25.6,25.72,36169,0
+AEFC.US,D,20210223,000000,25.72,25.72,25.5,25.59,31711,0
+AEFC.US,D,20210224,000000,25.59,25.59,25.4298,25.43,82159,0
+AEFC.US,D,20210225,000000,25.22,25.22,24.92,25.07,168226,0
+AEFC.US,D,20210226,000000,25.21,25.2657,24.96,25.13,170451,0
+AEFC.US,D,20210301,000000,25.14,25.45,25.14,25.27,122178,0
+AEFC.US,D,20210302,000000,25.44,25.59,25.315,25.55,45879,0
+AEFC.US,D,20210303,000000,25.5,25.8,25.42,25.75,57979,0
+AEFC.US,D,20210304,000000,25.78,26.04,25.72,25.78,102862,0
+AEFC.US,D,20210305,000000,25.84,25.86,25.5501,25.64,116497,0
+AEFC.US,D,20210308,000000,25.7,25.865,25.66,25.79,67927,0
+AEFC.US,D,20210309,000000,25.75,25.83,25.72,25.78,55686,0
+AEFC.US,D,20210310,000000,25.91,25.91,25.78,25.81,60227,0
+AEFC.US,D,20210311,000000,25.82,25.96,25.811,25.92,49101,0
+AEFC.US,D,20210312,000000,25.85,25.88,25.65,25.78,46443,0
+AEFC.US,D,20210315,000000,25.8,25.87,25.65,25.74,87793,0
+AEFC.US,D,20210316,000000,25.76,25.93,25.76,25.905,33969,0
+AEFC.US,D,20210317,000000,25.86,25.93,25.83,25.87,40282,0
+AEFC.US,D,20210318,000000,25.8,25.89,25.64,25.64,36537,0
+AEFC.US,D,20210319,000000,25.73,25.73,25.51,25.63,132625,0
+AEFC.US,D,20210322,000000,25.53,25.85,25.53,25.72,55649,0
+AEFC.US,D,20210323,000000,25.72,25.88,25.72,25.83,36220,0
+AEFC.US,D,20210324,000000,25.89,26.15,25.83,26.03,86177,0
+AEFC.US,D,20210325,000000,26.06,26.06,25.91,25.94,26751,0
+AEFC.US,D,20210326,000000,25.92,26.06,25.92,26.04,45411,0
+AEFC.US,D,20210329,000000,26.06,26.1311,26.02,26.03,56987,0
+AEFC.US,D,20210330,000000,26,26.11,25.97,26.11,54808,0
+AEFC.US,D,20210331,000000,26.13,26.19,25.95,25.95,111377,0
+AEFC.US,D,20210401,000000,26.01,26.29,26.01,26.26,51647,0
+AEFC.US,D,20210405,000000,26.26,26.5,26.25,26.5,43372,0
+AEFC.US,D,20210406,000000,26.5,26.6486,26.4501,26.58,46347,0
+AEFC.US,D,20210407,000000,26.62,26.675,26.5363,26.57,32936,0
+AEFC.US,D,20210408,000000,26.59,26.66,26.48,26.58,68238,0
+AEFC.US,D,20210409,000000,26.58,26.58,26.5128,26.5128,20031,0
+AEFC.US,D,20210412,000000,26.57,26.58,26.4211,26.5141,36470,0
+AEFC.US,D,20210413,000000,26.55,26.68,26.4595,26.62,26363,0
+AEFC.US,D,20210414,000000,26.64,26.64,26.56,26.57,95333,0
+AEFC.US,D,20210415,000000,26.57,26.65,26.55,26.59,36685,0
+AEFC.US,D,20210416,000000,26.55,26.64,26.52,26.64,34000,0
+AEFC.US,D,20210419,000000,26.64,26.66,26.561,26.5656,36326,0
+AEFC.US,D,20210420,000000,26.6,26.62,26.4901,26.57,21911,0
+AEFC.US,D,20210421,000000,26.61,26.77,26.59,26.74,37835,0
+AEFC.US,D,20210422,000000,26.75,26.75,26.5801,26.68,39743,0
+AEFC.US,D,20210423,000000,26.72,26.9,26.68,26.88,25246,0
+AEFC.US,D,20210426,000000,26.85,26.9494,26.81,26.87,28526,0
+AEFC.US,D,20210427,000000,26.88,26.88,26.53,26.64,71036,0
+AEFC.US,D,20210428,000000,26.7,26.7,26.45,26.5,74776,0
+AEFC.US,D,20210429,000000,26.58,26.58,26.37,26.39,23499,0
+AEFC.US,D,20210430,000000,26.39,26.445,26.16,26.21,126081,0
+AEFC.US,D,20210503,000000,26.29,26.37,26.19,26.35,89647,0
+AEFC.US,D,20210504,000000,26.32,26.44,26.23,26.42,54695,0
+AEFC.US,D,20210505,000000,26.43,26.43,26.33,26.33,16916,0
+AEFC.US,D,20210506,000000,26.19,26.3479,26.11,26.28,56266,0
+AEFC.US,D,20210507,000000,26.33,26.4628,26.33,26.38,48110,0
+AEFC.US,D,20210510,000000,26.4,26.47,26.22,26.28,52966,0
+AEFC.US,D,20210511,000000,26.15,26.24,26.07,26.18,41457,0
+AEFC.US,D,20210512,000000,26,26.01,25.74,25.82,100909,0
+AEFC.US,D,20210513,000000,25.9,26.07,25.86,26.02,46276,0
+AEFC.US,D,20210514,000000,26.12,26.4,26.07,26.3,38527,0
+AEFC.US,D,20210517,000000,26.34,26.34,26.07,26.1,67574,0
+AEFC.US,D,20210518,000000,26.15,26.239,26.1113,26.18,95660,0
+AEFC.US,D,20210519,000000,25.99,26.29,25.99,26.2,32732,0
+AEFC.US,D,20210520,000000,26.2,26.39,26.1912,26.39,37578,0
+AEFC.US,D,20210521,000000,26.49,26.53,26.2928,26.51,41045,0
+AEFC.US,D,20210524,000000,26.6,26.64,26.5,26.52,39869,0
+AEFC.US,D,20210525,000000,26.59,26.613,26.23,26.26,76037,0
+AEFC.US,D,20210526,000000,26.27,26.37,26.19,26.27,44452,0
+AEFC.US,D,20210527,000000,26.04,26.0599,25.95,25.98,26131,0
+AEFC.US,D,20210528,000000,26.05,26.16,25.99,26.16,86518,0
+AEFC.US,D,20210601,000000,26.2,26.3,26.2,26.28,23780,0
+AEFC.US,D,20210602,000000,26.3,26.3996,26.27,26.38,41478,0
+AEFC.US,D,20210603,000000,26.38,26.42,26.34,26.36,40552,0
+AEFC.US,D,20210604,000000,26.37,26.47,26.35,26.45,29304,0
+AEFC.US,D,20210607,000000,26.49,26.49,26.37,26.38,24626,0
+AEFC.US,D,20210608,000000,26.42,26.47,26.32,26.45,21964,0
+AEFC.US,D,20210609,000000,26.45,26.5,26.41,26.5,31173,0
+AEFC.US,D,20210610,000000,26.5,26.57,26.3317,26.54,46185,0
+AEFC.US,D,20210611,000000,26.55,26.56,26.45,26.53,24858,0
+AEFC.US,D,20210614,000000,26.54,26.62,26.4986,26.62,25318,0
+AEFC.US,D,20210615,000000,26.65,26.72,26.565,26.63,31351,0
+AEFC.US,D,20210616,000000,26.68,26.73,26.6,26.71,54780,0
+AEFC.US,D,20210617,000000,26.65,26.82,26.6,26.79,42855,0
+AEFC.US,D,20210618,000000,26.76,26.85,26.71,26.85,54688,0
+AEFC.US,D,20210621,000000,26.82,26.91,26.7973,26.86,27244,0
+AEFC.US,D,20210622,000000,26.88,27.23,26.85,27.22,45150,0
+AEFC.US,D,20210623,000000,27.15,27.15,26.9758,27.04,33118,0
+AEFC.US,D,20210624,000000,27.01,27.1,26.95,27.05,22775,0
+AEFC.US,D,20210625,000000,27.03,27.03,26.86,26.94,19437,0
+AEFC.US,D,20210628,000000,26.96,27,26.88,27,26501,0
+AEFC.US,D,20210629,000000,26.99,26.99,26.85,26.92,48658,0
+AEFC.US,D,20210630,000000,26.89,27.05,26.86,26.87,122618,0
+AEFC.US,D,20210701,000000,26.9,27.084,26.9,27.06,22075,0
+AEFC.US,D,20210702,000000,27.06,27.1399,27.023,27.08,25873,0
+AEFC.US,D,20210706,000000,27.05,27.19,26.969,27.19,26110,0
+AEFC.US,D,20210707,000000,27.14,27.2,27.06,27.07,57218,0
+AEFC.US,D,20210708,000000,27.08,27.169,26.9979,27.13,35072,0
+AEFC.US,D,20210709,000000,27.12,27.2,27,27.12,23202,0
+AEFC.US,D,20210712,000000,27.1,27.12,27.06,27.1,60626,0
+AEFC.US,D,20210713,000000,27.02,27.11,27.02,27.09,36130,0
+AEFC.US,D,20210714,000000,27.09,27.17,27,27.08,36724,0
+AEFC.US,D,20210715,000000,27.09,27.15,26.98,27.15,13707,0
+AEFC.US,D,20210716,000000,27.08,27.13,26.9811,27.1,14316,0
+AEFC.US,D,20210719,000000,27,27.035,26.85,26.91,64101,0
+AEFC.US,D,20210720,000000,26.98,27.01,26.86,26.95,24637,0
+AEFC.US,D,20210721,000000,26.89,26.99,26.84,26.95,35633,0
+AEFC.US,D,20210722,000000,26.93,26.97,26.8567,26.9,17726,0
+AEFC.US,D,20210723,000000,26.92,26.98,26.82,26.89,18494,0
+AEFC.US,D,20210726,000000,26.88,26.95,26.845,26.89,61939,0
+AEFC.US,D,20210727,000000,26.84,26.9,26.72,26.9,20106,0
+AEFC.US,D,20210728,000000,26.93,26.93,26.8017,26.85,11784,0
+AEFC.US,D,20210729,000000,26.81,26.914,26.81,26.85,42357,0
+AEFC.US,D,20210730,000000,26.83,27,26.83,27,71911,0
+AEFC.US,D,20210802,000000,27,27.1,26.9874,27.08,41729,0
+AEFC.US,D,20210803,000000,27.08,27.19,27.01,27.17,40744,0
+AEFC.US,D,20210804,000000,27.08,27.17,27.08,27.14,24577,0
+AEFC.US,D,20210805,000000,27.2,27.364,27.2,27.26,73535,0
+AEFC.US,D,20210806,000000,27.19,27.33,27.19,27.32,38602,0
+AEFC.US,D,20210809,000000,27.25,27.27,27.1,27.11,38993,0
+AEFC.US,D,20210810,000000,27.11,27.11,26.815,27.03,36714,0
+AEFC.US,D,20210811,000000,27.03,27.1,26.89,26.99,28838,0
+AEFC.US,D,20210812,000000,27.03,27.12,26.86,27.05,45320,0
+AEFC.US,D,20210813,000000,27.06,27.2,27.05,27.1621,43471,0
+AEFC.US,D,20210816,000000,27.14,27.23,27.095,27.19,39758,0
+AEFC.US,D,20210817,000000,27.16,27.1699,27.05,27.15,30143,0
+AEFC.US,D,20210818,000000,27.11,27.13,27,27.11,45867,0
+AEFC.US,D,20210819,000000,27.05,27.16,27.03,27.16,31241,0
+AEFC.US,D,20210820,000000,27.14,27.235,27.14,27.2,33487,0
+AEFC.US,D,20210823,000000,27.18,27.25,27.165,27.22,28649,0
+AEFC.US,D,20210824,000000,27.2,27.2798,27.175,27.25,22500,0
+AEFC.US,D,20210825,000000,27.23,27.23,27.17,27.22,51173,0
+AEFC.US,D,20210826,000000,27.2,27.2,27.13,27.14,28916,0
+AEFC.US,D,20210827,000000,27.16,27.34,27.09,27.34,31415,0
+AEFC.US,D,20210830,000000,27.02,27.14,26.94,27.02,36226,0
+AEFC.US,D,20210831,000000,27.06,27.1,26.84,26.92,144260,0
+AEFC.US,D,20210901,000000,26.91,27.22,26.86,27.16,35398,0
+AEFC.US,D,20210902,000000,27.24,27.28,27.17,27.28,38380,0
+AEFC.US,D,20210903,000000,27.23,27.23,27.16,27.23,24847,0
+AEFC.US,D,20210907,000000,27.16,27.16,27.05,27.12,50804,0
+AEFC.US,D,20210908,000000,27.16,27.16,26.92,26.99,29517,0
+AEFC.US,D,20210909,000000,26.91,26.98,26.8401,26.86,154957,0
+AEFC.US,D,20210910,000000,26.93,26.98,26.87,26.93,36183,0
+AEFC.US,D,20210913,000000,26.96,26.96,26.81,26.87,44662,0
+AEFC.US,D,20210914,000000,26.87,26.87,26.74,26.81,24537,0
+AEFC.US,D,20210915,000000,26.85,26.96,26.8,26.83,56084,0
+AEFC.US,D,20210916,000000,26.83,26.87,26.76,26.87,85037,0
+AEFC.US,D,20210917,000000,26.87,26.87,26.81,26.85,55185,0
+AEFC.US,D,20210920,000000,26.75,26.8381,26.56,26.64,52254,0
+AEFC.US,D,20210921,000000,26.64,26.7,26.5,26.63,62809,0
+AEFC.US,D,20210922,000000,26.65,26.96,26.65,26.8,129802,0
+AEFC.US,D,20210923,000000,26.83,26.97,26.55,26.81,91519,0
+AEFC.US,D,20210924,000000,26.73,26.78,26.6502,26.77,36625,0
+AEFC.US,D,20210927,000000,26.72,26.77,26.66,26.68,30702,0
+AEFC.US,D,20210928,000000,26.59,26.59,26.23,26.37,87952,0
+AEFC.US,D,20210929,000000,26.42,26.5985,26.42,26.4979,41862,0
+AEFC.US,D,20210930,000000,26.5,26.52,26.32,26.46,160356,0
+AEFC.US,D,20211001,000000,26.51,26.5799,26.493,26.54,45554,0
+AEFC.US,D,20211004,000000,26.58,26.58,26.32,26.41,80054,0
+AEFC.US,D,20211005,000000,26.44,26.47,26.35,26.44,70698,0
+AEFC.US,D,20211006,000000,26.44,26.44,26.3,26.33,113819,0
+AEFC.US,D,20211007,000000,26.38,26.38,26.25,26.32,69612,0
+AEFC.US,D,20211008,000000,26.29,26.38,26.25,26.36,78533,0
+AEFC.US,D,20211011,000000,26.34,26.44,26.335,26.42,22079,0
+AEFC.US,D,20211012,000000,26.4,26.54,26.4,26.5,70936,0
+AEFC.US,D,20211013,000000,26.5,26.76,26.5,26.76,38431,0
+AEFC.US,D,20211014,000000,26.79,27,26.725,26.99,37490,0
+AEFC.US,D,20211015,000000,26.98,26.98,26.796,26.83,37059,0
+AEFC.US,D,20211018,000000,26.83,26.88,26.744,26.83,26009,0
+AEFC.US,D,20211019,000000,26.88,26.915,26.705,26.83,41769,0
+AEFC.US,D,20211020,000000,26.85,27.04,26.7636,27.04,46102,0
+AEFC.US,D,20211021,000000,26.99,27.09,26.98,27.03,14864,0
+AEFC.US,D,20211022,000000,27.05,27.111,26.96,27.0396,27632,0
+AEFC.US,D,20211025,000000,27.04,27.11,27.035,27.05,20551,0
+AEFC.US,D,20211026,000000,27.06,27.14,26.9565,27.01,36717,0
+AEFC.US,D,20211027,000000,27.05,27.1089,26.99,27.045,44798,0
+AEFC.US,D,20211028,000000,27.04,27.07,26.94,27.03,20472,0
+AEFC.US,D,20211029,000000,27,27.069,26.8977,26.94,78186,0
+AEFC.US,D,20211101,000000,27.02,27.0851,26.9386,27.05,36879,0
+AEFC.US,D,20211102,000000,26.98,27.05,26.9,27.0286,50874,0
+AEFC.US,D,20211103,000000,27.09,27.09,26.96,27,38032,0
+AEFC.US,D,20211104,000000,27.06,27.21,27.01,27.16,40401,0
+AEFC.US,D,20211105,000000,27.19,27.209,27.14,27.19,34096,0
+AEFC.US,D,20211108,000000,27.21,27.22,27.0901,27.19,32499,0
+AEFC.US,D,20211109,000000,27.19,27.19,26.98,27.06,27116,0
+AEFC.US,D,20211110,000000,26.97,27,26.7,26.74,24042,0
+AEFC.US,D,20211111,000000,26.82,26.9,26.62,26.674,14422,0
+AEFC.US,D,20211112,000000,26.7,26.8222,26.6001,26.73,31297,0
+AEFC.US,D,20211115,000000,26.83,26.8462,26.56,26.61,21999,0
+AEFC.US,D,20211116,000000,26.61,26.69,26.43,26.51,30093,0
+AEFC.US,D,20211117,000000,26.51,26.6,26.4,26.52,58725,0
+AEFC.US,D,20211118,000000,26.63,26.65,26.55,26.6,32053,0
+AEFC.US,D,20211119,000000,26.64,26.64,26.54,26.59,40582,0
+AEFC.US,D,20211122,000000,26.64,26.69,26.39,26.45,18572,0
+AEFC.US,D,20211123,000000,26.45,26.45,26.3,26.38,23225,0
+AEFC.US,D,20211124,000000,26.45,26.5,26.2748,26.35,25826,0
+AEFC.US,D,20211126,000000,26.32,26.3613,26.11,26.19,16349,0
+AEFC.US,D,20211129,000000,26.01,26.11,26,26.02,30031,0
+AEFC.US,D,20211130,000000,26.08,26.15,25.8061,26.15,105818,0
+AEFC.US,D,20211201,000000,26.22,26.42,26.12,26.16,30032,0
+AEFC.US,D,20211202,000000,26.02,26.36,26.02,26.22,31696,0
+AEFC.US,D,20211203,000000,26.33,26.33,26.17,26.2,16232,0
+AEFC.US,D,20211206,000000,26.2,26.3857,26.1587,26.36,23255,0
+AEFC.US,D,20211207,000000,26.4,26.5608,26.38,26.53,48407,0
+AEFC.US,D,20211208,000000,26.53,26.53,26.36,26.42,77778,0
+AEFC.US,D,20211209,000000,26.42,26.51,26.42,26.47,14074,0
+AEFC.US,D,20211210,000000,26.48,26.48,26.27,26.37,20455,0
+AEFC.US,D,20211213,000000,26.43,26.49,26.3077,26.46,11302,0
+AEFC.US,D,20211214,000000,26.39,26.48,26.32,26.42,17932,0
+AEFC.US,D,20211215,000000,26.46,26.58,26.31,26.54,24922,0
+AEFC.US,D,20211216,000000,26.58,26.82,26.55,26.748,43532,0
+AEFC.US,D,20211217,000000,26.74,26.82,26.54,26.59,36611,0
+AEFC.US,D,20211220,000000,26.51,26.645,26.45,26.48,36774,0
+AEFC.US,D,20211221,000000,26.5,26.62,26.5,26.5404,8341,0
+AEFC.US,D,20211222,000000,26.59,26.8,26.55,26.8,25106,0
+AEFC.US,D,20211223,000000,26.82,26.82,26.55,26.64,14672,0
+AEFC.US,D,20211227,000000,26.68,26.79,26.62,26.6201,25419,0
+AEFC.US,D,20211228,000000,26.66,26.69,26.6014,26.68,6766,0
+AEFC.US,D,20211229,000000,26.69,26.79,26.6101,26.77,15766,0
+AEFC.US,D,20211230,000000,26.68,26.82,26.68,26.8,28168,0
+AEFC.US,D,20211231,000000,26.79,26.82,26.74,26.79,62192,0
+AEFC.US,D,20220103,000000,26.8,26.8,26.63,26.69,20910,0
+AEFC.US,D,20220104,000000,26.65,26.65,26.32,26.36,38502,0
+AEFC.US,D,20220105,000000,26.37,26.53,25.95,25.97,42514,0
+AEFC.US,D,20220106,000000,25.97,26.3277,25.92,26.07,46262,0
+AEFC.US,D,20220107,000000,26.03,26.27,26,26.21,22262,0
+AEFC.US,D,20220110,000000,26.18,26.18,26.05,26.06,49026,0
+AEFC.US,D,20220111,000000,26.12,26.23,26.055,26.11,34033,0
+AEFC.US,D,20220112,000000,26.17,26.27,26.07,26.25,34770,0
+AEFC.US,D,20220113,000000,26.21,26.3,26.17,26.22,27629,0
+AEFC.US,D,20220114,000000,26.2,26.2461,26.1,26.12,29697,0
+AEFC.US,D,20220118,000000,26.05,26.09,26,26.04,45993,0
+AEFC.US,D,20220119,000000,26.09,26.15,26.07,26.12,22787,0
+AEFC.US,D,20220120,000000,26.1,26.15,26.05,26.06,42307,0
+AEFC.US,D,20220121,000000,26.05,26.12,25.89,25.98,40315,0
+AEFC.US,D,20220124,000000,25.91,26.05,25.83,26.02,71868,0
+AEFC.US,D,20220125,000000,25.95,25.97,25.71,25.87,43577,0
+AEFC.US,D,20220126,000000,26,26.007,25.64,25.67,47954,0
+AEFC.US,D,20220127,000000,25.73,25.75,25.11,25.27,117825,0
+AEFC.US,D,20220128,000000,25.31,25.53,25.08,25.52,67045,0
+AEFC.US,D,20220131,000000,25.57,25.71,25.33,25.52,101648,0
+AEFC.US,D,20220201,000000,25.56,25.7592,25.52,25.71,35004,0
+AEFC.US,D,20220202,000000,25.76,25.87,25.3,25.44,71370,0
+AEFC.US,D,20220203,000000,25.34,25.45,25.02,25.29,47959,0
+AEFC.US,D,20220204,000000,25.22,25.29,25,25.02,65418,0
+AEFC.US,D,20220207,000000,25.08,25.15,25.02,25.09,37140,0
+AEFC.US,D,20220208,000000,25.09,25.12,24.88,24.95,126112,0
+AEFC.US,D,20220209,000000,25.07,25.1201,24.97,24.98,51011,0
+AEFC.US,D,20220210,000000,24.89,25.01,24.61,24.71,188753,0
+AEFC.US,D,20220211,000000,24.78,24.8599,24.2,24.37,89994,0
+AEFC.US,D,20220214,000000,24.3,24.545,24.05,24.18,85302,0
+AEFC.US,D,20220215,000000,24.32,24.6218,24.23,24.375,88918,0
+AEFC.US,D,20220216,000000,24.38,24.6498,24.37,24.57,67110,0
+AEFC.US,D,20220217,000000,24.66,24.9422,24.63,24.64,57072,0
+AEFC.US,D,20220218,000000,24.73,24.8135,24.6,24.66,66029,0
+AEFC.US,D,20220222,000000,24.66,24.73,24.52,24.58,66259,0
+AEFC.US,D,20220223,000000,24.75,24.78,24.6157,24.67,58045,0
+AEFC.US,D,20220224,000000,24.48,24.62,24.172,24.57,151725,0
+AEFC.US,D,20220225,000000,24.46,24.5802,24.25,24.31,95849,0
+AEFC.US,D,20220228,000000,24.3,24.49,24.21,24.22,87635,0
+AEFC.US,D,20220301,000000,24.29,24.4786,24.24,24.4,80539,0
+AEFC.US,D,20220302,000000,24.42,24.4815,24.375,24.41,56864,0
+AEFC.US,D,20220303,000000,24.5,24.59,24.445,24.49,40577,0
+AEFC.US,D,20220304,000000,24.49,24.49,24.31,24.38,67151,0
+AEFC.US,D,20220307,000000,24.41,24.41,23.88,23.93,108651,0
+AEFC.US,D,20220308,000000,23.95,24.0239,23.74,23.79,74173,0
+AEFC.US,D,20220309,000000,23.76,23.92,23.7186,23.815,106633,0
+AEFC.US,D,20220310,000000,23.8,23.82,23.648,23.69,80073,0
+AEFC.US,D,20220311,000000,23.73,23.79,23.6,23.65,68573,0
+AEFC.US,D,20220314,000000,23.64,23.64,23.1,23.11,47430,0
+AEFC.US,D,20220315,000000,23.25,23.42,23.15,23.24,36733,0
+AEFC.US,D,20220316,000000,23.36,23.56,23.2,23.45,116076,0
+AEFC.US,D,20220317,000000,23.57,23.88,23.3,23.85,123538,0
+AEFC.US,D,20220318,000000,23.82,24.05,23.82,23.94,28264,0
+AEFC.US,D,20220321,000000,23.93,24.015,23.7,23.86,60102,0
+AEFC.US,D,20220322,000000,23.79,23.79,23.5,23.55,121165,0
+AEFC.US,D,20220323,000000,23.54,23.6156,23.45,23.5,113073,0
+AEFC.US,D,20220324,000000,23.5,23.595,23.43,23.45,189126,0
+AEFC.US,D,20220325,000000,23.43,23.455,23.3,23.3,118174,0
+AEFC.US,D,20220328,000000,23.4,23.49,23.3309,23.48,42039,0
+AEFC.US,D,20220329,000000,23.57,23.8307,23.57,23.76,104396,0
+AEFC.US,D,20220330,000000,23.79,24.12,23.79,24.06,171774,0
+AEFC.US,D,20220331,000000,24.15,24.36,24.09,24.29,126503,0
+AEFC.US,D,20220401,000000,24.25,24.348,24.02,24.04,37325,0
+AEFC.US,D,20220404,000000,24.11,24.23,23.96,24.06,49456,0
+AEFC.US,D,20220405,000000,24.03,24.045,23.62,23.66,67099,0
+AEFC.US,D,20220406,000000,23.55,23.55,23.28,23.29,71827,0
+AEFC.US,D,20220407,000000,23.29,23.4893,23.28,23.36,60611,0
+AEFC.US,D,20220408,000000,23.31,23.3551,23.14,23.21,60946,0
+AEFC.US,D,20220411,000000,23.15,23.17,22.83,22.85,69266,0
+AEFC.US,D,20220412,000000,22.98,23.1199,22.7665,22.7937,32436,0
+AEFC.US,D,20220413,000000,22.7,22.9335,22.7,22.8,71472,0
+AEFC.US,D,20220414,000000,22.84,22.9,22.7362,22.75,92500,0
+AEFC.US,D,20220418,000000,22.8,22.89,22.6187,22.64,68008,0
+AEFC.US,D,20220419,000000,22.46,22.5545,22.29,22.38,88214,0
+AEFC.US,D,20220420,000000,22.5,22.66,22.36,22.48,56844,0
+AEFC.US,D,20220421,000000,22.48,22.595,22.01,22.05,43763,0
+AEFC.US,D,20220422,000000,22.09,22.09,21.66,21.79,82998,0
+AEFC.US,D,20220425,000000,21.9,21.9299,21.64,21.85,83393,0
+AEFC.US,D,20220426,000000,21.85,21.8592,21.62,21.62,65296,0
+AEFC.US,D,20220427,000000,21.67,21.8,21.23,21.27,72106,0
+AEFC.US,D,20220428,000000,21.34,21.77,21.0486,21.56,54763,0
+AEFC.US,D,20220429,000000,21.58,21.69,21.13,21.15,157081,0
+AEFC.US,D,20220502,000000,21.01,21.09,20.39,20.46,78863,0
+AEFC.US,D,20220503,000000,20.58,20.7888,20.32,20.45,77828,0
+AEFC.US,D,20220504,000000,20.51,21.22,20.45,21.21,132737,0
+AEFC.US,D,20220505,000000,20.98,21.59,20.7414,21.08,129217,0
+AEFC.US,D,20220506,000000,20.86,20.98,20.57,20.6,43837,0
+AEFC.US,D,20220509,000000,20.6,20.7284,20.36,20.41,79520,0
+AEFC.US,D,20220510,000000,20.78,20.8855,20.5674,20.63,60564,0
+AEFC.US,D,20220511,000000,20.6,20.95,20.57,20.62,67270,0
+AEFC.US,D,20220512,000000,20.7,20.91,20.63,20.87,66301,0
+AEFC.US,D,20220513,000000,20.98,21.18,20.97,20.99,46984,0
+AEFC.US,D,20220516,000000,21.03,21.29,21,21.19,22455,0
+AEFC.US,D,20220517,000000,21.32,21.86,21.23,21.39,159944,0
+AEFC.US,D,20220518,000000,21.31,21.64,21.31,21.5201,87233,0
+AEFC.US,D,20220519,000000,21.52,21.98,21.47,21.96,88847,0
+AEFC.US,D,20220520,000000,22.08,22.28,21.865,22.04,118673,0
+AEFC.US,D,20220523,000000,22.15,22.23,22.021,22.17,78612,0
+AEFC.US,D,20220524,000000,22.12,22.33,22.079,22.21,23876,0
+AEFC.US,D,20220525,000000,22.24,22.66,22.24,22.56,45498,0
+AEFC.US,D,20220526,000000,22.71,23.1399,22.68,23.05,27812,0
+AEFC.US,D,20220527,000000,22.9,23.52,22.897,23.255,54231,0
+AEFC.US,D,20220531,000000,23.27,23.34,23.05,23.11,199019,0
+AEFC.US,D,20220601,000000,23.11,23.35,22.77,22.97,43632,0
+AEFC.US,D,20220602,000000,22.96,23.1,22.8301,23.02,31900,0
+AEFC.US,D,20220603,000000,22.87,22.9977,22.74,22.86,120846,0
+AEFC.US,D,20220606,000000,22.9,22.9768,22.5791,22.66,34287,0
+AEFC.US,D,20220607,000000,22.6,22.909,22.55,22.81,25076,0
+AEFC.US,D,20220608,000000,22.81,22.91,22.7301,22.81,43476,0
+AEFC.US,D,20220609,000000,22.75,22.9,22.59,22.6,81745,0
+AEFC.US,D,20220610,000000,22.44,22.44,21.93,21.97,50292,0
+AEFC.US,D,20220613,000000,21.55,21.6,20.845,20.95,81376,0
+AEFC.US,D,20220614,000000,21.1,21.16,20.73,20.8592,57845,0
+AEFC.US,D,20220615,000000,21.07,21.38,20.9,21.25,110165,0
+AEFC.US,D,20220616,000000,20.88,21.054,20.64,20.78,81528,0
+AEFC.US,D,20220617,000000,20.86,20.93,20.72,20.86,100269,0
+AEFC.US,D,20220621,000000,20.92,21.04,20.82,20.88,145335,0
+AEFC.US,D,20220622,000000,20.8,21.0895,20.8,20.91,100435,0
+AEFC.US,D,20220623,000000,21.04,21.2116,20.92,21,44750,0
+AEFC.US,D,20220624,000000,21.14,21.26,21.05,21.12,25779,0
+AEFC.US,D,20220627,000000,21.16,21.32,21.0514,21.11,30951,0
+AEFC.US,D,20220628,000000,21.09,21.165,20.87,20.95,43029,0
+AEFC.US,D,20220629,000000,21.02,21.03,20.8,20.89,54858,0
+AEFC.US,D,20220630,000000,20.92,21.0291,20.82,21,35535,0
+AEFC.US,D,20220701,000000,21.07,21.77,21.07,21.71,47257,0
+AEFC.US,D,20220705,000000,21.71,21.82,21.5,21.5966,22181,0
+AEFC.US,D,20220706,000000,21.69,21.7816,21.43,21.57,35709,0
+AEFC.US,D,20220707,000000,21.68,21.8,21.6101,21.66,30635,0
+AEFC.US,D,20220708,000000,21.65,21.94,21.591,21.93,23418,0
+AEFC.US,D,20220711,000000,21.89,22.0699,21.89,21.92,12779,0
+AEFC.US,D,20220712,000000,21.99,22.19,21.99,22.01,23451,0
+AEFC.US,D,20220713,000000,21.82,22.08,21.82,22.02,30739,0
+AEFC.US,D,20220714,000000,21.96,22,21.77,22,19023,0
+AEFC.US,D,20220715,000000,22.04,22.25,22.04,22.25,17475,0
+AEFC.US,D,20220718,000000,22.25,22.25,22.17,22.1991,6486,0
+AEFC.US,D,20220719,000000,22.2,22.3899,22.1862,22.24,26718,0
+AEFC.US,D,20220720,000000,22.25,22.46,22.25,22.44,14648,0
+AEFC.US,D,20220721,000000,22.44,22.58,22.44,22.58,15070,0
+AEFC.US,D,20220722,000000,22.65,22.8599,22.567,22.82,17165,0
+AEFC.US,D,20220725,000000,22.8,22.8,22.65,22.76,24972,0
+AEFC.US,D,20220726,000000,22.76,22.76,22.65,22.69,21444,0
+AEFC.US,D,20220727,000000,22.72,22.76,22.65,22.72,19436,0
+AEFC.US,D,20220728,000000,22.75,23,22.7177,23,16933,0
+AEFC.US,D,20220729,000000,22.98,23.46,22.96,23.46,73719,0
+AEFC.US,D,20220801,000000,23.32,23.56,23.2,23.5,40478,0
+AEFC.US,D,20220802,000000,23.49,24.42,23.37,24.21,117335,0
+AEFC.US,D,20220803,000000,24.2,24.25,23.87,24.25,61722,0
+AEFC.US,D,20220804,000000,24.25,24.33,24.08,24.32,62521,0
+AEFC.US,D,20220805,000000,24.17,24.17,23.79,23.94,57239,0
+AEFC.US,D,20220808,000000,24.03,24.1684,23.82,23.88,78031,0
+AEFC.US,D,20220809,000000,23.84,23.875,23.43,23.51,91260,0
+AEFC.US,D,20220810,000000,23.77,23.94,23.57,23.61,65201,0
+AEFC.US,D,20220811,000000,23.77,23.8399,23.56,23.6,54003,0
+AEFC.US,D,20220812,000000,23.71,23.88,23.6,23.81,80330,0
+AEFC.US,D,20220815,000000,23.75,24,23.75,23.86,44768,0
+AEFC.US,D,20220816,000000,23.89,23.89,23.63,23.8,28672,0
+AEFC.US,D,20220817,000000,23.66,23.81,23.33,23.33,31278,0
+AEFC.US,D,20220818,000000,23.31,23.4697,23.22,23.25,19405,0
+AEFC.US,D,20220819,000000,21.65,23.1778,21.65,23,18922,0
+AEFC.US,D,20220822,000000,22.84,22.8777,22.44,22.45,47873,0
+AEFC.US,D,20220823,000000,22.49,22.78,21.1,21.7,166603,0
+AEFC.US,D,20220824,000000,21.72,22.14,21.56,21.91,57295,0
+AEFC.US,D,20220825,000000,22.01,22.34,21.74,22.34,36207,0
+AEFC.US,D,20220826,000000,22.33,22.44,22.04,22.14,39082,0
+AEFC.US,D,20220829,000000,21.91,22.13,21.91,22.06,61999,0
+AEFC.US,D,20220830,000000,21.83,21.83,21.5,21.61,53336,0
+AEFC.US,D,20220831,000000,21.66,21.7,21.19,21.19,87884,0
+AEFC.US,D,20220901,000000,21.19,21.27,21.01,21.17,48262,0
+AEFC.US,D,20220902,000000,21.27,21.34,21.05,21.07,48659,0
+AEFC.US,D,20220906,000000,21.09,21.1652,20.64,20.7,51079,0
+AEFC.US,D,20220907,000000,20.77,20.87,20.72,20.76,61542,0
+AEFC.US,D,20220908,000000,20.76,20.9824,20.58,20.59,77803,0
+AEFC.US,D,20220909,000000,20.73,20.9086,20.66,20.83,44946,0
+AEFC.US,D,20220912,000000,20.95,21.2,20.95,21.0601,46529,0
+AEFC.US,D,20220913,000000,20.83,21.0314,20.8,20.99,19286,0
+AEFC.US,D,20220914,000000,21.07,21.14,20.9502,21.08,31415,0
+AEFC.US,D,20220915,000000,21.03,21.078,20.895,20.92,45308,0
+AEFC.US,D,20220916,000000,20.78,20.98,20.68,20.98,25299,0
+AEFC.US,D,20220919,000000,20.9,20.9686,20.8,20.91,13410,0
+AEFC.US,D,20220920,000000,20.74,20.89,20.65,20.87,37981,0
+AEFC.US,D,20220921,000000,20.95,21.285,20.8,21.09,63789,0
+AEFC.US,D,20220922,000000,21.05,21.05,20.8,20.88,25668,0
+AEFC.US,D,20220923,000000,20.81,20.84,20.51,20.65,53761,0
+AEFC.US,D,20220926,000000,20.59,20.67,20.37,20.4444,20145,0
+AEFC.US,D,20220927,000000,20.56,20.64,20.38,20.61,34624,0
+AEFC.US,D,20220928,000000,20.71,21.01,20.71,20.97,34569,0
+AEFC.US,D,20220929,000000,20.96,21.03,20.575,20.98,38523,0
+AEFC.US,D,20220930,000000,21.04,21.04,20.53,20.87,234278,0
+AEFC.US,D,20221003,000000,20.94,21.17,20.87,20.96,79242,0
+AEFC.US,D,20221004,000000,21.08,21.36,21.03,21.06,87487,0
+AEFC.US,D,20221005,000000,20.92,21,20.85,20.9,40007,0
+AEFC.US,D,20221006,000000,20.96,21.0199,20.7201,20.8,47998,0
+AEFC.US,D,20221007,000000,20.71,20.71,20.55,20.55,12104,0
+AEFC.US,D,20221010,000000,20.69,20.69,20.25,20.3,29293,0
+AEFC.US,D,20221011,000000,20.36,20.4268,20.11,20.14,71683,0
+AEFC.US,D,20221012,000000,20.09,20.1669,19.88,19.88,38740,0
+AEFC.US,D,20221013,000000,19.67,20,19.62,19.73,70931,0
+AEFC.US,D,20221014,000000,19.77,19.8909,19.5401,19.58,39996,0
+AEFC.US,D,20221017,000000,19.73,19.9255,19.57,19.6,23552,0
+AEFC.US,D,20221018,000000,19.71,19.8588,19.54,19.59,30254,0
+AEFC.US,D,20221019,000000,19.44,19.5401,19.195,19.4,62890,0
+AEFC.US,D,20221020,000000,19.4,19.4,18.985,19.02,44042,0
+AEFC.US,D,20221021,000000,18.92,19.2699,18.77,18.92,58314,0
+AEFC.US,D,20221024,000000,18.98,19.09,18.92,18.94,31755,0
+AEFC.US,D,20221025,000000,19.05,19.26,19.03,19.16,41800,0
+AEFC.US,D,20221026,000000,19.21,19.52,19.092,19.25,59423,0
+AEFC.US,D,20221027,000000,19.32,19.4799,19.3,19.36,34809,0
+AEFC.US,D,20221028,000000,19.35,19.55,19.35,19.52,56247,0
+AEFC.US,D,20221031,000000,19.49,19.68,19.45,19.5,90896,0
+AEFC.US,D,20221101,000000,19.66,19.73,19.3954,19.5,53657,0
+AEFC.US,D,20221102,000000,19.55,19.77,19.4201,19.48,46856,0
+AEFC.US,D,20221103,000000,19.37,19.455,19.25,19.34,56180,0
+AEFC.US,D,20221104,000000,19.42,19.4683,19.12,19.22,78859,0
+AEFC.US,D,20221107,000000,19.28,19.305,19.12,19.18,35432,0
+AEFC.US,D,20221108,000000,19.22,19.66,19.18,19.66,41799,0
+AEFC.US,D,20221109,000000,19.66,19.865,19.3929,19.61,46516,0
+AEFC.US,D,20221110,000000,19.94,20.83,19.94,20.82,56357,0
+AEFC.US,D,20221111,000000,20.82,21.07,20.75,20.82,40582,0
+AEFC.US,D,20221114,000000,20.82,20.825,20.1,20.1,86553,0
+AEFC.US,D,20221115,000000,20.36,20.6,20.3,20.5504,169902,0
+AEFC.US,D,20221116,000000,20.58,20.77,20.53,20.55,58461,0
+AEFC.US,D,20221117,000000,20.47,20.69,20.3223,20.45,37314,0
+AEFC.US,D,20221118,000000,20.53,20.5483,20.38,20.45,31434,0
+AEFC.US,D,20221121,000000,20.52,20.55,20.3377,20.53,36142,0
+AEFC.US,D,20221122,000000,20.57,20.65,20.49,20.55,14088,0
+AEFC.US,D,20221123,000000,20.59,20.8,20.5,20.7999,21806,0
+AEFC.US,D,20221125,000000,20.77,20.87,20.748,20.86,14432,0
+AEFC.US,D,20221128,000000,20.89,20.8911,20.7393,20.81,31199,0
+AEFC.US,D,20221129,000000,20.51,20.51,19.88,19.88,42514,0
+AEFC.US,D,20221130,000000,19.94,20.28,19.94,20.26,89398,0
+AEFC.US,D,20221201,000000,20.46,20.8599,20.33,20.51,60526,0
+AEFC.US,D,20221202,000000,20.37,20.75,20.37,20.66,55391,0
+AEFC.US,D,20221205,000000,20.6,20.74,20.32,20.32,60274,0
+AEFC.US,D,20221206,000000,20.35,20.44,20.2003,20.3,56142,0
+AEFC.US,D,20221207,000000,20.35,20.47,20.2689,20.31,61431,0
+AEFC.US,D,20221208,000000,20.38,20.45,20.22,20.24,51622,0
+AEFC.US,D,20221209,000000,20.18,20.331,19.9101,19.94,60656,0
+AEFC.US,D,20221212,000000,20.07,20.19,19.76,19.82,106236,0
+AEFC.US,D,20221213,000000,20.12,20.21,19.93,19.99,103257,0
+AEFC.US,D,20221214,000000,20.03,20.1231,19.91,19.95,48738,0
+AEFC.US,D,20221215,000000,19.94,20.01,19.8603,19.9,100355,0
+AEFC.US,D,20221216,000000,19.82,20.08,19.7714,19.99,102186,0
+AEFC.US,D,20221219,000000,20.01,20.08,19.91,19.98,45067,0
+AEFC.US,D,20221220,000000,19.97,20.0822,19.85,19.88,55134,0
+AEFC.US,D,20221221,000000,19.95,20.1017,19.85,19.89,32846,0
+AEFC.US,D,20221222,000000,19.87,19.87,19.41,19.56,61538,0
+AEFC.US,D,20221223,000000,19.62,19.69,19.34,19.46,70410,0
+AEFC.US,D,20221227,000000,19.41,19.6297,19.16,19.25,100435,0
+AEFC.US,D,20221228,000000,19.26,19.41,19.07,19.11,91301,0
+AEFC.US,D,20221229,000000,19.23,19.36,19.13,19.17,90117,0
+AEFC.US,D,20221230,000000,19.2,19.33,19.03,19.06,138941,0
+AEFC.US,D,20230103,000000,19.25,19.8069,19.25,19.44,73452,0
+AEFC.US,D,20230104,000000,19.57,20.09,19.57,20.09,35203,0
+AEFC.US,D,20230105,000000,20.01,20.61,19.91,20.35,99628,0
+AEFC.US,D,20230106,000000,20.42,20.9499,20.3994,20.79,169747,0
+AEFC.US,D,20230109,000000,20.83,20.99,20.6687,20.77,45253,0
+AEFC.US,D,20230110,000000,20.82,20.8855,20.71,20.85,26048,0
+AEFC.US,D,20230111,000000,20.85,21.08,20.85,21.01,32472,0
+AEFC.US,D,20230112,000000,21.11,21.47,21.06,21.34,26834,0
+AEFC.US,D,20230113,000000,21.23,21.74,21.22,21.55,42194,0
+AEFC.US,D,20230117,000000,21.59,21.79,21.55,21.69,79297,0
+AEFC.US,D,20230118,000000,21.88,22.2,21.5,21.78,64585,0
+AEFC.US,D,20230119,000000,21.78,22.06,21.6501,21.98,44387,0
+AEFC.US,D,20230120,000000,21.98,22.05,21.822,22,39023,0
+AEFC.US,D,20230123,000000,22.04,22.31,21.92,22.2585,60700,0
+AEFC.US,D,20230124,000000,22.25,22.49,22.19,22.31,94783,0
+AEFC.US,D,20230125,000000,22.22,22.5,22.16,22.46,41700,0
+AEFC.US,D,20230126,000000,22.51,22.7,22.468,22.64,55405,0
+AEFC.US,D,20230127,000000,22.57,22.72,22.54,22.61,41890,0
+AEFC.US,D,20230130,000000,22.59,22.7,22.49,22.65,70900,0
+AEFC.US,D,20230131,000000,22.69,22.7336,22.62,22.65,106481,0
+AEFC.US,D,20230201,000000,22.62,22.75,22.596,22.66,51539,0
+AEFC.US,D,20230202,000000,22.74,22.87,22.73,22.85,86926,0
+AEFC.US,D,20230203,000000,22.55,22.7515,22.31,22.33,56626,0
+AEFC.US,D,20230206,000000,22.2,22.2602,22.09,22.18,27724,0
+AEFC.US,D,20230207,000000,22.06,22.22,21.86,21.98,70656,0
+AEFC.US,D,20230208,000000,22,22.15,21.88,22.11,51716,0
+AEFC.US,D,20230209,000000,22.28,22.36,21.85,21.95,33843,0
+AEFC.US,D,20230210,000000,21.95,21.95,21.7,21.79,50064,0
+AEFC.US,D,20230213,000000,21.88,21.9394,21.76,21.8,82829,0
+AEFC.US,D,20230214,000000,21.8,22.01,21.71,21.79,95326,0
+AEFC.US,D,20230215,000000,21.8,21.95,21.7,21.92,48940,0
+AEFC.US,D,20230216,000000,21.81,21.87,21.6,21.6,28847,0
+AEFC.US,D,20230217,000000,21.61,21.7,21.41,21.64,47924,0
+AEFC.US,D,20230221,000000,21.5,21.52,20.78,20.78,52896,0
+AEFC.US,D,20230222,000000,20.8,21.2,20.8,21.05,65832,0
+AEFC.US,D,20230223,000000,21.18,21.23,21,21.21,112946,0
+AEFC.US,D,20230224,000000,21.25,21.25,20.9568,21.21,60448,0
+AEFC.US,D,20230227,000000,20.98,21.06,20.79,20.83,43298,0
+AEFC.US,D,20230228,000000,20.86,20.97,20.72,20.78,106232,0
+AEFC.US,D,20230301,000000,20.78,20.79,20.5,20.58,51897,0
+AEFC.US,D,20230302,000000,20.45,20.53,20.34,20.51,32698,0
+AEFC.US,D,20230303,000000,20.63,20.96,20.53,20.9,40566,0
+AEFC.US,D,20230306,000000,20.94,21.02,20.9,20.97,29473,0
+AEFC.US,D,20230307,000000,20.98,20.98,20.645,20.76,52152,0
+AEFC.US,D,20230308,000000,20.76,20.8599,20.64,20.8,30751,0
+AEFC.US,D,20230309,000000,20.81,20.81,20.11,20.1505,51834,0
+AEFC.US,D,20230310,000000,20.11,20.3094,19.6,19.65,79193,0
+AEFC.US,D,20230313,000000,19.45,19.9,19.15,19.53,89523,0
+AEFC.US,D,20230314,000000,19.81,20.22,19.81,19.99,30949,0
+AEFC.US,D,20230315,000000,19.6,19.87,19.33,19.6,47066,0
+AEFC.US,D,20230316,000000,19.49,20.75,19.3,20.43,94452,0
+AEFC.US,D,20230317,000000,20.37,20.37,19.15,19.24,61824,0
+AEFC.US,D,20230320,000000,19.38,19.78,19.09,19.09,53886,0
+AEFC.US,D,20230321,000000,19.31,19.86,19.31,19.72,44259,0
+AEFC.US,D,20230322,000000,19.8,20.31,19.54,20.17,41227,0
+AEFC.US,D,20230323,000000,20.21,20.38,19.72,19.77,29298,0
+AEFC.US,D,20230324,000000,19.44,19.76,19.41,19.53,29327,0
+AEFC.US,D,20230327,000000,19.66,20.15,19.658,20.02,66411,0
+AEFC.US,D,20230328,000000,20,20.35,19.9,20.32,41306,0
+AEFC.US,D,20230329,000000,20.53,21.05,20.48,21.01,39049,0
+AEFC.US,D,20230330,000000,21.05,21.3036,20.89,21.19,36171,0
+AEFC.US,D,20230331,000000,21.27,21.59,21.22,21.59,131324,0
+AEFC.US,D,20230403,000000,21.52,21.8,21.29,21.75,44930,0
+AEFC.US,D,20230404,000000,21.74,21.91,21.5,21.91,29860,0
+AEFC.US,D,20230405,000000,21.77,22.16,21.67,22.16,86185,0
+AEFC.US,D,20230406,000000,22.12,22.3,22,22.29,22222,0
+AEFC.US,D,20230410,000000,22.11,22.29,22.05,22.24,37182,0
+AEFC.US,D,20230411,000000,22.25,22.41,22.15,22.33,38655,0
+AEFC.US,D,20230412,000000,22.5,22.5,22.08,22.1,86393,0
+AEFC.US,D,20230413,000000,22.22,22.3499,22.04,22.32,30291,0
+AEFC.US,D,20230414,000000,22.29,22.45,22.1491,22.39,36980,0
+AEFC.US,D,20230417,000000,22.45,22.45,22.2,22.28,85692,0
+AEFC.US,D,20230418,000000,22.4,22.4,22.21,22.35,48651,0
+AEFC.US,D,20230419,000000,22.28,22.36,22.2046,22.33,41187,0
+AEFC.US,D,20230420,000000,22.21,22.36,22.21,22.25,23100,0
+AEFC.US,D,20230421,000000,22.25,22.43,22.25,22.375,34018,0
+AEFC.US,D,20230424,000000,22.42,22.49,22.3406,22.44,27332,0
+AEFC.US,D,20230425,000000,22.3,22.4,21.97,22.03,34810,0
+AEFC.US,D,20230426,000000,22.11,22.43,21.82,21.82,55890,0
+AEFC.US,D,20230427,000000,21.94,22.2,21.8933,22.04,40152,0
+AEFC.US,D,20230428,000000,22.09,22.37,22.085,22.23,119038,0
+AEFC.US,D,20230501,000000,22.22,22.22,21.71,21.87,48011,0
+AEFC.US,D,20230502,000000,21.83,21.83,21.11,21.48,57879,0
+AEFC.US,D,20230503,000000,21.44,21.69,20.96,20.96,56625,0
+AEFC.US,D,20230504,000000,20.79,20.79,20.0425,20.19,32123,0
+AEFC.US,D,20230505,000000,20.42,20.98,20.42,20.65,27623,0
+AEFC.US,D,20230508,000000,20.7,20.95,20.63,20.77,27358,0
+AEFC.US,D,20230509,000000,20.84,20.84,20.46,20.83,32380,0
+AEFC.US,D,20230510,000000,21,21.215,20.7,20.965,57151,0
+AEFC.US,D,20230511,000000,20.9,20.935,20.6,20.63,35301,0
+AEFC.US,D,20230512,000000,20.74,20.7799,20.44,20.59,38453,0
+AEFC.US,D,20230515,000000,20.7,20.7,20.3,20.34,160011,0
+AEFC.US,D,20230516,000000,20.34,20.61,19.96,20,28323,0
+AEFC.US,D,20230517,000000,20.15,20.34,20.1279,20.29,103520,0
+AEFC.US,D,20230518,000000,20.29,20.49,20.16,20.36,49027,0
+AEFC.US,D,20230519,000000,20.41,20.51,20.1,20.3,26760,0
+AEFC.US,D,20230522,000000,20.39,20.51,20.27,20.49,32810,0
+AEFC.US,D,20230523,000000,20.34,20.62,20.34,20.55,23294,0
+AEFC.US,D,20230524,000000,20.53,20.84,20.399,20.74,36214,0
+AEFC.US,D,20230525,000000,20.79,20.94,20.45,20.7,27622,0
+AEFC.US,D,20230526,000000,20.68,20.9,20.65,20.9,29607,0
+AEFC.US,D,20230530,000000,20.69,21.08,20.36,20.71,33782,0
+AEFC.US,D,20230531,000000,20.8,21.3295,20.8,21.1,138170,0
+AEFC.US,D,20230601,000000,21.12,21.51,21.05,21.41,35740,0
+AEFC.US,D,20230602,000000,21.51,21.85,21.38,21.62,60497,0
+AEFC.US,D,20230605,000000,21.62,22,21.575,21.9,49589,0
+AEFC.US,D,20230606,000000,21.99,22.14,21.72,22.11,30728,0
+AEFC.US,D,20230607,000000,22.11,22.1599,21.97,22.04,38254,0
+AEFC.US,D,20230608,000000,22.04,22.1301,21.88,21.96,29671,0
+AEFC.US,D,20230609,000000,22.04,22.113,21.88,21.93,14882,0
+AEFC.US,D,20230612,000000,21.95,21.9706,21.6757,21.7,26721,0
+AEFC.US,D,20230613,000000,21.8,21.969,21.545,21.74,39062,0
+AEFC.US,D,20230614,000000,21.82,21.82,21.4465,21.52,31893,0
+AEFC.US,D,20230615,000000,21.63,21.75,21.535,21.69,19572,0
+AEFC.US,D,20230616,000000,21.79,21.8699,21.71,21.77,25610,0
+AEFC.US,D,20230620,000000,21.75,21.75,21.48,21.48,16617,0
+AEFC.US,D,20230621,000000,21.52,21.6,21.24,21.37,36574,0
+AEFC.US,D,20230622,000000,21.43,21.51,21.23,21.23,21119,0
+AEFC.US,D,20230623,000000,21.29,21.61,21.27,21.3,14601,0
+AEFC.US,D,20230626,000000,21.41,21.69,21.26,21.29,33600,0
+AEFC.US,D,20230627,000000,21.39,21.39,21.22,21.24,22431,0
+AEFC.US,D,20230628,000000,21.27,21.3899,21.22,21.3,27619,0
+AEFC.US,D,20230629,000000,21.28,21.28,20.77,20.94,24137,0
+AEFC.US,D,20230630,000000,20.96,21.2583,20.94,21.21,120598,0
+AEFC.US,D,20230703,000000,21.26,21.48,21.26,21.37,11341,0
+AEFC.US,D,20230705,000000,21.42,21.45,21.04,21.07,30550,0
+AEFC.US,D,20230706,000000,20.96,20.96,20.71,20.84,50065,0
+AEFC.US,D,20230707,000000,20.84,21.02,20.6213,20.66,62773,0
+AEFC.US,D,20230710,000000,20.7,20.73,20.52,20.65,61137,0
+AEFC.US,D,20230711,000000,20.62,20.65,20.5581,20.64,73192,0
+AEFC.US,D,20230712,000000,20.76,20.86,20.7,20.84,157302,0
+AEFC.US,D,20230713,000000,20.92,20.9644,20.75,20.83,43239,0
+AEFC.US,D,20230714,000000,20.89,20.89,20.5,20.59,32369,0
+AEFC.US,D,20230717,000000,20.59,20.6599,20.12,20.33,49768,0
+AEFC.US,D,20230718,000000,20.35,20.55,20.23,20.43,35023,0
+AEFC.US,D,20230719,000000,20.53,20.7,20.49,20.58,32685,0
+AEFC.US,D,20230720,000000,20.58,20.58,20.3612,20.5,50229,0
+AEFC.US,D,20230721,000000,20.58,20.76,20.51,20.54,20809,0
+AEFC.US,D,20230724,000000,20.57,20.68,20.52,20.59,26250,0
+AEFC.US,D,20230725,000000,20.59,20.71,20.55,20.7,18721,0
+AEFC.US,D,20230726,000000,20.76,21.12,20.71,20.93,44545,0
+AEFC.US,D,20230727,000000,21.11,21.42,20.74,20.9,58336,0
+AEFC.US,D,20230728,000000,21.04,21.04,20.73,20.9,17431,0
+AEFC.US,D,20230731,000000,20.99,21.22,20.85,21.22,73338,0
+AEFC.US,D,20230801,000000,21.06,21.1431,20.9,21.07,27705,0
+AEFC.US,D,20230802,000000,20.81,21.05,20.71,21.01,39459,0
+AEFC.US,D,20230803,000000,20.86,20.96,20.64,20.875,21429,0
+AEFC.US,D,20230804,000000,20.93,21.2,20.93,21.09,20294,0
+AEFC.US,D,20230807,000000,21.09,21.25,20.99,21.19,19441,0
+AEFC.US,D,20230808,000000,21.19,21.24,21.04,21.16,18057,0
+AEFC.US,D,20230809,000000,21.2,21.38,21.12,21.23,24194,0
+AEFC.US,D,20230810,000000,21.27,21.425,21.1962,21.28,28306,0
+AEFC.US,D,20230811,000000,21.2,21.44,21.18,21.35,10177,0
+AEFC.US,D,20230814,000000,21.28,21.455,21.28,21.43,13449,0
+AEFC.US,D,20230815,000000,21.35,21.35,21.16,21.22,25756,0
+AEFC.US,D,20230816,000000,21.17,21.17,20.98,20.98,34671,0
+AEFC.US,D,20230817,000000,21,21,20.74,20.92,46054,0
+AEFC.US,D,20230818,000000,20.86,20.97,20.6716,20.88,31598,0
+AEFC.US,D,20230821,000000,20.8,20.85,20.54,20.68,42082,0
+AEFC.US,D,20230822,000000,20.65,20.72,20.4946,20.59,56722,0
+AEFC.US,D,20230823,000000,20.59,20.84,20.59,20.84,25471,0
+AEFC.US,D,20230824,000000,20.84,20.94,20.74,20.88,33178,0
+AEFC.US,D,20230825,000000,20.9,21,20.83,20.95,28805,0
+AEFC.US,D,20230828,000000,20.96,20.9884,20.75,20.88,27876,0
+AEFC.US,D,20230829,000000,20.93,20.93,20.8,20.85,50795,0
+AEFC.US,D,20230830,000000,20.67,20.86,20.5621,20.61,9958,0
+AEFC.US,D,20230831,000000,20.66,20.89,20.57,20.7,73260,0
+AEFC.US,D,20230901,000000,20.76,20.78,20.46,20.65,14669,0
+AEFC.US,D,20230905,000000,20.63,20.64,20.4,20.4,27033,0
+AEFC.US,D,20230906,000000,20.46,20.53,20.26,20.3,60500,0
+AEFC.US,D,20230907,000000,20.25,20.3399,20.15,20.19,30622,0
+AEFC.US,D,20230908,000000,20.18,20.39,20.18,20.25,27357,0
+AEFC.US,D,20230911,000000,20.27,20.3598,20.17,20.18,21360,0
+AEFC.US,D,20230912,000000,20.24,20.303,20.2085,20.3,18765,0
+AEFC.US,D,20230913,000000,20.3,20.5599,20.3,20.47,32960,0
+AEFC.US,D,20230914,000000,20.53,20.65,20.51,20.64,20241,0
+AEFC.US,D,20230915,000000,20.62,20.63,20.47,20.58,52403,0
+AEFC.US,D,20230918,000000,20.56,20.7,20.47,20.56,44735,0
+AEFC.US,D,20230919,000000,20.5,20.65,20.41,20.585,13682,0
+AEFC.US,D,20230920,000000,20.58,20.72,20.58,20.65,19842,0
+AEFC.US,D,20230921,000000,20.47,20.5958,20.3,20.3172,33653,0
+AEFC.US,D,20230922,000000,20.35,20.44,20.26,20.29,34893,0
+AEFC.US,D,20230925,000000,20.16,20.2399,20.05,20.18,24175,0
+AEFC.US,D,20230926,000000,20.11,20.18,19.951,20.01,69496,0
+AEFC.US,D,20230927,000000,20.07,20.095,19.8506,19.99,57733,0
+AEFC.US,D,20230928,000000,19.93,19.987,19.7,19.87,47929,0
+AEFC.US,D,20230929,000000,19.94,20.14,19.86,19.86,247908,0
+AEFC.US,D,20231002,000000,19.85,19.89,19.45,19.45,28740,0
+AEFC.US,D,20231003,000000,19.45,19.52,18.52,18.68,55961,0
+AEFC.US,D,20231004,000000,18.8,18.9837,18.47,18.48,41129,0
+AEFC.US,D,20231005,000000,18.58,18.6146,18.34,18.55,36942,0
+AEFC.US,D,20231006,000000,18.28,18.6,18.25,18.5,98384,0
+AEFC.US,D,20231009,000000,18.49,18.76,18.4431,18.76,35100,0
+AEFC.US,D,20231010,000000,18.75,18.98,18.5798,18.95,42551,0
+AEFC.US,D,20231011,000000,19.06,19.18,19.03,19.13,23022,0
+AEFC.US,D,20231012,000000,19,19.136,18.76,18.92,13461,0
+AEFC.US,D,20231013,000000,18.96,19.09,18.84,18.98,46346,0
+AEFC.US,D,20231016,000000,19.03,19.19,18.92,19.16,28851,0
+AEFC.US,D,20231017,000000,19.01,19.2084,18.88,18.9,24620,0
+AEFC.US,D,20231018,000000,18.87,18.89,18.59,18.78,37586,0
+AEFC.US,D,20231019,000000,18.72,18.91,18.54,18.56,33115,0
+AEFC.US,D,20231020,000000,18.46,18.58,18.24,18.47,45214,0
+AEFC.US,D,20231023,000000,18.46,18.5987,18.35,18.42,27772,0
+AEFC.US,D,20231024,000000,18.54,18.75,18.52,18.75,24105,0
+AEFC.US,D,20231025,000000,18.71,18.73,18.52,18.55,16558,0
+AEFC.US,D,20231026,000000,18.6,18.89,18.6,18.77,50112,0
+AEFC.US,D,20231027,000000,18.82,18.83,18.69,18.7,25816,0
+AEFC.US,D,20231030,000000,18.76,18.89,18.7,18.79,34994,0
+AEFC.US,D,20231031,000000,18.88,18.94,18.62,18.63,71592,0
+AEFC.US,D,20231101,000000,18.72,19.07,18.72,18.92,55910,0
+AEFC.US,D,20231102,000000,19.15,19.71,19.07,19.62,63290,0
+AEFC.US,D,20231103,000000,19.89,20.15,19.59,20.12,43607,0
+AEFC.US,D,20231106,000000,20.04,20.2299,19.84,19.965,124394,0
+AEFC.US,D,20231107,000000,20.05,20.05,19.89,19.9,58330,0
+AEFC.US,D,20231108,000000,19.86,20.0764,19.86,20.05,44610,0
+AEFC.US,D,20231109,000000,20.08,20.08,19.68,19.73,26350,0
+AEFC.US,D,20231110,000000,19.76,20.0335,19.76,19.91,36154,0
+AEFC.US,D,20231113,000000,19.92,20.14,19.82,20.06,67043,0
+AEFC.US,D,20231114,000000,20.37,20.57,20.33,20.51,78934,0
+AEFC.US,D,20231115,000000,20.5,20.52,20.37,20.49,49343,0
+AEFC.US,D,20231116,000000,20.57,20.64,20.45,20.57,26953,0
+AEFC.US,D,20231117,000000,20.66,20.764,20.66,20.68,24482,0
+AEFC.US,D,20231120,000000,20.68,20.71,20.62,20.69,23402,0
+AEFC.US,D,20231121,000000,20.67,20.78,20.4706,20.62,25294,0
+AEFC.US,D,20231122,000000,20.71,20.71,20.2,20.34,47906,0
+AEFC.US,D,20231124,000000,20.41,20.64,20.41,20.64,26689,0
+AEFC.US,D,20231127,000000,20.66,20.84,20.6208,20.78,49712,0
+AEFC.US,D,20231128,000000,20.8,20.8,20.49,20.62,33737,0
+AEFC.US,D,20231129,000000,20.37,20.7964,20.37,20.68,30310,0
+AEFC.US,D,20231130,000000,20.73,20.98,20.2901,20.97,124953,0
+AEFC.US,D,20231201,000000,20.87,21.15,20.7517,21.15,28977,0
+AEFC.US,D,20231204,000000,21.01,21.13,20.8,20.99,39684,0
+AEFC.US,D,20231205,000000,20.99,21.1885,20.88,20.89,68593,0
+AEFC.US,D,20231206,000000,20.99,21.05,20.86,20.93,28238,0
+AEFC.US,D,20231207,000000,20.98,21.125,20.92,20.92,19898,0
+AEFC.US,D,20231208,000000,20.88,20.97,20.75,20.82,35833,0
+AEFC.US,D,20231211,000000,20.79,20.79,20.495,20.65,33981,0
+AEFC.US,D,20231212,000000,20.57,20.83,20.57,20.62,27401,0
+AEFC.US,D,20231213,000000,20.72,21.143,20.54,21.06,39303,0
+AEFC.US,D,20231214,000000,21.11,21.445,21.11,21.23,85074,0
+AEFC.US,D,20231215,000000,21.23,21.3606,21.07,21.12,42923,0
+AEFC.US,D,20231218,000000,21.16,21.24,20.9,20.98,59854,0
+AEFC.US,D,20231219,000000,20.98,21.35,20.98,21.3,60678,0
+AEFC.US,D,20231220,000000,21.31,21.72,21.3,21.6,93643,0
+AEFC.US,D,20231221,000000,21.71,21.85,21.64,21.78,39203,0
+AEFC.US,D,20231222,000000,21.86,21.98,21.8323,21.91,44825,0
+AEFC.US,D,20231226,000000,21.9,22.07,21.85,21.92,23214,0
+AEFC.US,D,20231227,000000,21.95,22.0888,21.88,21.96,34984,0
+AEFC.US,D,20231228,000000,22.06,22.08,21.7696,21.99,52644,0
+AEFC.US,D,20231229,000000,21.9,21.99,21.65,21.74,113811,0
+AEFC.US,D,20240102,000000,21.67,21.8876,21.6134,21.86,47481,0
+AEFC.US,D,20240103,000000,21.74,21.95,21.62,21.84,55529,0
+AEFC.US,D,20240104,000000,21.79,21.88,21.66,21.7,24011,0
+AEFC.US,D,20240105,000000,21.67,21.83,21.56,21.59,53066,0
+AEFC.US,D,20240108,000000,21.75,21.83,21.5512,21.8,35697,0
+AEFC.US,D,20240109,000000,21.8,21.8653,21.69,21.7,26010,0
+AEFC.US,D,20240110,000000,21.77,21.9022,21.62,21.62,42189,0
+AEFC.US,D,20240111,000000,21.66,21.85,21.57,21.68,27609,0
+AEFC.US,D,20240112,000000,21.74,21.81,21.69,21.72,22507,0
+AEFC.US,D,20240116,000000,21.72,21.7899,21.34,21.35,58438,0
+AEFC.US,D,20240117,000000,21.3,21.54,21.21,21.37,22568,0
+AEFC.US,D,20240118,000000,21.44,21.49,21.27,21.37,36093,0
+AEFC.US,D,20240119,000000,21.44,21.735,21.32,21.66,15789,0
+AEFC.US,D,20240122,000000,21.77,21.968,21.76,21.82,50129,0
+AEFC.US,D,20240123,000000,21.84,21.85,21.72,21.76,56853,0
+AEFC.US,D,20240124,000000,21.9,21.9486,21.8,21.8203,32606,0
+AEFC.US,D,20240125,000000,21.92,21.99,21.87,21.95,39790,0
+AEFC.US,D,20240126,000000,21.91,21.95,21.856,21.9147,42486,0
+AEFC.US,D,20240129,000000,21.92,22.02,21.92,21.95,17562,0
+AEFC.US,D,20240130,000000,22,22.1501,21.95,22.15,107305,0
+AEFC.US,D,20240131,000000,22.06,22.24,22.05,22.21,60426,0
+AEFC.US,D,20240201,000000,22.21,22.44,22.12,22.44,64969,0
+AEFC.US,D,20240202,000000,22.2,22.29,22.1414,22.25,45802,0
+AEFC.US,D,20240205,000000,22.15,22.2044,21.89,21.93,24771,0
+AEFC.US,D,20240206,000000,22.03,22.1,21.8498,22.05,31144,0
+AEFC.US,D,20240207,000000,22.03,22.35,22.03,22.29,40495,0
+AEFC.US,D,20240208,000000,22.27,22.35,22.21,22.32,39054,0
+AEFC.US,D,20240209,000000,22.35,22.58,22.35,22.58,27995,0
+AEFC.US,D,20240212,000000,22.57,22.63,22.4,22.5,39457,0
+AEFC.US,D,20240213,000000,22.26,22.36,22.1583,22.25,43193,0
+AEFC.US,D,20240214,000000,22.3,22.4,22.25,22.33,24538,0
+AEFC.US,D,20240215,000000,22.35,22.43,22.28,22.41,36133,0
+AEFC.US,D,20240216,000000,22.33,22.37,22.3,22.35,24089,0
+AEFC.US,D,20240220,000000,22.33,22.35,22.201,22.34,34718,0
+AEFC.US,D,20240221,000000,22.34,22.49,22.31,22.33,18795,0
+AEFC.US,D,20240222,000000,22.43,22.5,22.35,22.35,24684,0
+AEFC.US,D,20240223,000000,22.46,22.57,22.31,22.37,74763,0
+AEFC.US,D,20240226,000000,22.45,22.5337,22.22,22.25,53114,0
+AEFC.US,D,20240227,000000,21.9,21.98,21.73,21.84,26312,0
+AEFC.US,D,20240228,000000,21.89,21.9987,21.7001,21.83,34116,0
+AEFC.US,D,20240229,000000,21.9,22.29,21.8668,22.27,123982,0
+AEFC.US,D,20240301,000000,22.24,22.24,22,22.17,23193,0
+AEFC.US,D,20240304,000000,22.17,22.17,22.03,22.08,19557,0
+AEFC.US,D,20240305,000000,21.98,22.07,21.98,22.05,29794,0
+AEFC.US,D,20240306,000000,22.15,22.1997,22.03,22.16,27454,0
+AEFC.US,D,20240307,000000,22.16,22.32,22.16,22.27,24037,0
+AEFC.US,D,20240308,000000,22.28,22.42,22.27,22.41,27482,0
+AEFC.US,D,20240311,000000,22.44,22.5093,22.301,22.4,24029,0
+AEFC.US,D,20240312,000000,22.39,22.39,22.24,22.3299,20407,0
+AEFC.US,D,20240313,000000,22.29,22.48,22.29,22.41,21729,0
+AEFC.US,D,20240314,000000,22.4,22.4,22.15,22.21,32534,0
+AEFC.US,D,20240315,000000,22.22,22.22,21.99,22.13,36094,0
+AEFC.US,D,20240318,000000,22.1,22.2,22.04,22.13,29798,0
+AEFC.US,D,20240319,000000,22.18,22.28,22.18,22.2561,43105,0
+AEFC.US,D,20240320,000000,22.25,22.36,22.18,22.32,66846,0
+AEFC.US,D,20240321,000000,22.32,22.62,22.3,22.58,29849,0
+AEFC.US,D,20240322,000000,22.68,22.7,22.4596,22.5,40917,0
+AEFC.US,D,20240325,000000,22.54,22.54,22.2106,22.28,33696,0
+AEFC.US,D,20240326,000000,22.25,22.313,22.03,22.03,28593,0
+AEFC.US,D,20240327,000000,22.15,22.2,22.06,22.2,24966,0
+AEFC.US,D,20240328,000000,22.1,22.23,21.63,21.67,186824,0
+AEFC.US,D,20240401,000000,21.74,21.83,21.48,21.67,114053,0
+AEFC.US,D,20240402,000000,21.5,21.51,21.23,21.38,54899,0
+AEFC.US,D,20240403,000000,21.3,21.48,21.13,21.45,73700,0
+AEFC.US,D,20240404,000000,21.58,21.73,21.47,21.54,37554,0
+AEFC.US,D,20240405,000000,21.47,21.597,21.38,21.44,50846,0
+AEFC.US,D,20240408,000000,21.43,21.46,21.34,21.37,18140,0
+AEFC.US,D,20240409,000000,21.47,21.47,21.36,21.37,18111,0
+AEFC.US,D,20240410,000000,21.21,21.21,20.92,21.1,75926,0
+AEFC.US,D,20240411,000000,21.1,21.11,20.87,20.97,44516,0
+AEFC.US,D,20240412,000000,20.95,21.07,20.9,20.9,28261,0
+AEFC.US,D,20240415,000000,20.97,20.97,20.46,20.5,82453,0
+AEFC.US,D,20240416,000000,20.48,20.69,20.395,20.54,38521,0
+AEFC.US,D,20240417,000000,20.63,20.91,20.52,20.7,67726,0
+AEFC.US,D,20240418,000000,20.8,20.86,20.65,20.82,62289,0
+AEFC.US,D,20240419,000000,20.85,21.05,20.85,20.93,39431,0
+AEFC.US,D,20240422,000000,21.01,21.19,20.99,21.13,30173,0
+AEFC.US,D,20240423,000000,21.19,21.48,21.14,21.48,33267,0
+AEFC.US,D,20240424,000000,21.3,21.57,21.16,21.51,71999,0
+AEFC.US,D,20240425,000000,21.3,21.36,21.08,21.3,82537,0
+AEFC.US,D,20240426,000000,21.3,21.5,21.27,21.32,69415,0
+AEFC.US,D,20240429,000000,21.42,21.58,21.33,21.54,50303,0
+AEFC.US,D,20240430,000000,21.51,21.54,21.02,21.03,39837,0
+AEFC.US,D,20240501,000000,21.13,21.23,21.02,21.17,46443,0
+AEFC.US,D,20240502,000000,21.2,21.37,21.07,21.28,22684,0
+AEFC.US,D,20240503,000000,21.46,21.6,21.4307,21.55,19951,0
+AEFC.US,D,20240506,000000,21.62,21.8,21.6,21.71,33830,0
+AEFC.US,D,20240507,000000,21.82,21.9,21.5993,21.64,36758,0
+AEFC.US,D,20240508,000000,21.62,21.72,21.16,21.27,73781,0
+AEFC.US,D,20240509,000000,21.31,21.37,21.14,21.28,28401,0
+AEFC.US,D,20240510,000000,21.31,21.365,21.178,21.36,15207,0
+AEFC.US,D,20240513,000000,21.43,21.46,21.32,21.46,11978,0
+AEFC.US,D,20240514,000000,21.49,21.56,21.38,21.44,41220,0
+AEFC.US,D,20240515,000000,21.57,21.71,21.5,21.65,33591,0
+AEFC.US,D,20240516,000000,21.65,21.65,21.55,21.6,19031,0
+AEFC.US,D,20240517,000000,21.56,21.63,21.44,21.57,12380,0
+AEFC.US,D,20240520,000000,21.55,21.76,21.4483,21.65,20014,0
+AEFC.US,D,20240521,000000,21.76,21.7664,21.49,21.56,23504,0
+AEFC.US,D,20240522,000000,21.56,21.67,21.5,21.52,28469,0
+AEFC.US,D,20240523,000000,21.64,21.64,21.07,21.1,47388,0
+AEFC.US,D,20240524,000000,21.15,21.3,21.15,21.26,36784,0
+AEFC.US,D,20240528,000000,21.27,21.27,21.09,21.13,56262,0
+AEFC.US,D,20240529,000000,21.03,21.28,20.8601,20.98,39315,0
+AEFC.US,D,20240530,000000,21.08,21.34,21.01,21.16,28302,0
+AEFC.US,D,20240531,000000,20.95,21.08,20.79,20.82,70352,0
+AEFC.US,D,20240603,000000,20.94,21.0599,20.83,20.93,40652,0
+AEFC.US,D,20240604,000000,20.95,21.16,20.95,21.045,21184,0
+AEFC.US,D,20240605,000000,21.13,21.13,20.87,21,19203,0
+AEFC.US,D,20240606,000000,20.98,21.14,20.9288,21.08,22390,0
+AEFC.US,D,20240607,000000,20.98,21.071,20.72,20.93,40328,0
+AEFC.US,D,20240610,000000,20.93,20.93,20.73,20.785,14854,0
+AEFC.US,D,20240611,000000,20.84,20.84,20.52,20.63,23903,0
+AEFC.US,D,20240612,000000,20.8,21.0862,20.8,20.85,33520,0
+AEFC.US,D,20240613,000000,21.03,21.03,20.8,20.88,13553,0
+AEFC.US,D,20240614,000000,20.92,20.92,20.76,20.79,23611,0
+AEFC.US,D,20240617,000000,20.83,20.86,20.71,20.79,30691,0
+AEFC.US,D,20240618,000000,20.83,20.99,20.83,20.97,20216,0
+AEFC.US,D,20240620,000000,20.91,20.97,20.69,20.76,34980,0
+AEFC.US,D,20240621,000000,20.8,20.8872,20.795,20.83,20534,0
+AEFC.US,D,20240624,000000,20.84,20.98,20.84,20.92,33503,0
+AEFC.US,D,20240625,000000,20.98,21.15,20.98,21.15,41249,0
+AEFC.US,D,20240626,000000,21.13,21.29,21.05,21.26,31112,0
+AEFC.US,D,20240627,000000,21.28,21.35,21.06,21.16,18959,0
+AEFC.US,D,20240628,000000,21.14,21.14,20.73,20.77,96715,0
+AEFC.US,D,20240701,000000,20.75,20.8802,20.54,20.79,70603,0
+AEFC.US,D,20240702,000000,20.81,20.94,20.81,20.94,30991,0
+AEFC.US,D,20240703,000000,20.99,21.26,20.98,21.26,25290,0
+AEFC.US,D,20240705,000000,21.24,21.26,21.1095,21.2155,13928,0
+AEFC.US,D,20240708,000000,21.2,21.29,21.02,21.19,52940,0
+AEFC.US,D,20240709,000000,21.19,21.19,20.9,20.94,26946,0
+AEFC.US,D,20240710,000000,20.96,21.12,20.95,21.04,38836,0
+AEFC.US,D,20240711,000000,21.17,21.4,21.12,21.32,17065,0
+AEFC.US,D,20240712,000000,21.39,21.525,21.38,21.46,26781,0
+AEFC.US,D,20240715,000000,21.46,21.48,21.36,21.41,20127,0
+AEFC.US,D,20240716,000000,21.5,21.55,21.45,21.47,9609,0
+AEFC.US,D,20240717,000000,21.46,21.505,21.4201,21.5,14067,0
+AEFC.US,D,20240718,000000,21.53,21.6987,21.44,21.4984,20445,0
+AEFC.US,D,20240719,000000,21.54,21.54,21.38,21.52,37914,0
+AEFC.US,D,20240722,000000,21.59,21.7,21.51,21.56,23762,0
+AEFC.US,D,20240723,000000,21.54,21.58,21.4,21.4,23678,0
+AEFC.US,D,20240724,000000,21.49,21.5,21.1,21.11,60770,0
+AEFC.US,D,20240725,000000,21.15,21.32,21.1,21.16,46458,0
+AEFC.US,D,20240726,000000,21.29,21.32,21.14,21.15,42573,0
+AEFC.US,D,20240729,000000,21.2,21.2,21.08,21.13,27161,0
+AEFC.US,D,20240730,000000,21.21,21.24,21.1,21.18,18740,0
+AEFC.US,D,20240731,000000,21.2,21.3,20.98,21.29,46136,0
+AEFC.US,D,20240801,000000,21.29,21.338,21.18,21.27,109567,0
+AEFC.US,D,20240802,000000,21.19,21.37,21.19,21.35,30072,0
+AEFC.US,D,20240805,000000,21.1,21.215,20.9501,21.04,21172,0
+AEFC.US,D,20240806,000000,21.11,21.42,21.03,21.38,25283,0
+AEFC.US,D,20240807,000000,21.42,21.59,21.42,21.44,33174,0
+AEFC.US,D,20240808,000000,21.48,21.78,21.48,21.72,33507,0
+AEFC.US,D,20240809,000000,21.81,21.81,21.54,21.73,12404,0
+AEFC.US,D,20240812,000000,21.63,21.7312,21.602,21.63,18315,0
+AEFC.US,D,20240813,000000,21.71,21.8,21.685,21.78,19677,0
+AEFC.US,D,20240814,000000,21.84,22.11,21.8,22.01,44754,0
+AEFC.US,D,20240815,000000,22.08,22.08,21.84,21.94,27341,0
+AEFC.US,D,20240816,000000,22.02,22.1351,21.95,22,22900,0
+AEFC.US,D,20240819,000000,22.08,22.23,22.0301,22.23,14517,0
+AEFC.US,D,20240820,000000,22.29,22.34,22.13,22.32,20946,0
+AEFC.US,D,20240821,000000,22.36,22.4917,22.35,22.48,28860,0
+AEFC.US,D,20240822,000000,22.44,22.48,22.35,22.4,17771,0
+AEFC.US,D,20240823,000000,22.45,22.79,22.37,22.73,37775,0
+AEFC.US,D,20240826,000000,22.8,22.88,22.62,22.66,39225,0
+AEFC.US,D,20240827,000000,22.66,22.74,22.58,22.6101,25403,0
+AEFC.US,D,20240828,000000,22.69,22.75,22.5901,22.7,20740,0
+AEFC.US,D,20240829,000000,22.76,22.7713,22.675,22.7,25556,0
+AEFC.US,D,20240830,000000,22.36,22.42,21.93,22.03,98617,0
+AEFC.US,D,20240903,000000,22.08,22.1517,22.04,22.08,8572,0
+AEFC.US,D,20240904,000000,22.13,22.39,22.12,22.39,31119,0
+AEFC.US,D,20240905,000000,22.4,22.5443,22.4,22.53,35089,0
+AEFC.US,D,20240906,000000,22.59,22.66,22.35,22.42,30446,0
+AEFC.US,D,20240909,000000,22.4,22.6899,22.4,22.68,22152,0
+AEFC.US,D,20240910,000000,22.65,22.8,22.53,22.78,30671,0
+AEFC.US,D,20240911,000000,22.81,22.81,22.64,22.69,39903,0
+AEFC.US,D,20240912,000000,22.69,22.8,22.61,22.71,38545,0
+AEFC.US,D,20240913,000000,22.76,22.8699,22.68,22.78,29434,0
+AEFC.US,D,20240916,000000,22.88,22.88,22.71,22.8,43366,0
+AEFC.US,D,20240917,000000,22.8,22.85,22.63,22.8,36900,0
+AEFC.US,D,20240918,000000,22.83,22.85,22.7107,22.73,62711,0
+AEFC.US,D,20240919,000000,22.82,22.9,22.73,22.83,50212,0
+AEFC.US,D,20240920,000000,22.85,22.875,22.75,22.84,25837,0
+AEFC.US,D,20240923,000000,22.89,22.9,22.68,22.72,26705,0
+AEFC.US,D,20240924,000000,22.7,22.75,22.57,22.69,46917,0
+AEFC.US,D,20240925,000000,22.77,22.83,22.66,22.74,20821,0
+AEFC.US,D,20240926,000000,22.8,22.806966,22.57,22.6,28467,0
+AEFC.US,D,20240927,000000,22.72,22.75,22.51,22.69,36420,0
+AEFC.US,D,20240930,000000,22.55,22.64,22.25,22.25,117105,0
+AEFC.US,D,20241001,000000,22.35,22.6,22.3,22.57,37301,0
+AEFC.US,D,20241002,000000,22.56,22.63,22.445,22.585,30360,0
+AEFC.US,D,20241003,000000,22.52,22.71,22.52,22.62,32775,0
+AEFC.US,D,20241004,000000,22.57,22.57,22.36,22.53,39993,0
+AEFC.US,D,20241007,000000,22.48,22.48,22.185,22.35,27760,0
+AEFC.US,D,20241008,000000,22.33,22.64,22.211,22.59,15284,0
+AEFC.US,D,20241009,000000,22.58,22.69,22.471415,22.68,31982,0
+AEFC.US,D,20241010,000000,22.64,22.68,22.5187,22.55,30666,0
+AEFC.US,D,20241011,000000,22.5,22.55,22.4416,22.54,27930,0
+AEFC.US,D,20241014,000000,22.54,22.6,22.47,22.53,31807,0
+AEFC.US,D,20241015,000000,22.58,22.66,22.51,22.52,43269,0
+AEFC.US,D,20241016,000000,22.55,22.6952,22.52,22.55,31371,0
+AEFC.US,D,20241017,000000,22.5,22.64,22.41,22.505,20764,0
+AEFC.US,D,20241018,000000,22.51,22.6565,22.4,22.49,18911,0
+AEFC.US,D,20241021,000000,22.43,22.43,22.11,22.2,12886,0
+AEFC.US,D,20241022,000000,22.22,22.3099,22.07,22.11,46834,0
+AEFC.US,D,20241023,000000,22.08,22.1712,21.9013,21.99,43962,0
+AEFC.US,D,20241024,000000,22.01,22.02,21.9001,22,29932,0
+AEFC.US,D,20241025,000000,22.06,22.13,21.85,21.95,24248,0
+AEFC.US,D,20241028,000000,22.04,22.05,21.92,21.98,25761,0
+AEFC.US,D,20241029,000000,21.89,21.95,21.67,21.8761,18363,0
+AEFC.US,D,20241030,000000,21.95,22.09,21.88,21.88,16798,0
+AEFC.US,D,20241031,000000,21.93,21.96,21.6617,21.73,75161,0
+AEFC.US,D,20241101,000000,21.85,21.85,21.6,21.6,14263,0
+AEFC.US,D,20241104,000000,21.71,21.9024,21.57,21.9024,21802,0
+AEFC.US,D,20241105,000000,21.82,22.16,21.78,22.124,24491,0
+AEFC.US,D,20241106,000000,21.98,22.05,21.5,21.75,33592,0
+AEFC.US,D,20241107,000000,21.8,21.9799,21.77,21.91,19661,0
+AEFC.US,D,20241108,000000,21.97,22.2,21.85,22.16,33798,0
+AEFC.US,D,20241111,000000,22.15,22.16,21.8,21.8,15963,0
+AEFC.US,D,20241112,000000,21.685397,21.8309,21.61,21.62,95484,0
+AEFC.US,D,20241113,000000,21.6201,21.83,21.61,21.65,67886,0
+AEFC.US,D,20241114,000000,21.725,21.725,21.54,21.65,28491,0
+AEFC.US,D,20241115,000000,21.61,21.7,21.53,21.7,25876,0
+AEFC.US,D,20241118,000000,21.62,21.75,21.57,21.61,38795,0
+AEFC.US,D,20241119,000000,21.6,21.6,21.33,21.42,33929,0
+AEFC.US,D,20241120,000000,21.45,21.45,21.206,21.25,25804,0
+AEFC.US,D,20241121,000000,21.3246,21.53,21.26,21.497,30512,0
+AEFC.US,D,20241122,000000,21.61,21.7,21.58,21.65,40989,0
+AEFC.US,D,20241125,000000,21.8781,21.99,21.7,21.81,29762,0
+AEFC.US,D,20241126,000000,21.79,21.79,21.415,21.49,40627,0
+AEFC.US,D,20241127,000000,21.49,21.59,21.4,21.44,52158,0
+AEFC.US,D,20241129,000000,21.26,21.8,21.1213,21.79,75047,0
+AEFC.US,D,20241202,000000,21.73,21.74,21.45,21.46,31359,0
+AEFC.US,D,20241203,000000,21.51,21.52,21.36,21.4255,41798,0
+AEFC.US,D,20241204,000000,21.385,21.53,21.34,21.46,33836,0
+AEFC.US,D,20241205,000000,21.445,21.54,21.41,21.45,20375,0
+AEFC.US,D,20241206,000000,21.53,21.61,21.385,21.385,41987,0
+AEFC.US,D,20241209,000000,21.37,21.37,21.12,21.22,41457,0
+AEFC.US,D,20241210,000000,21.15,21.2172,21.0208,21.2,65144,0
+AEFC.US,D,20241211,000000,21.2272,21.3602,21.15,21.2,39651,0
+AEFC.US,D,20241212,000000,21.05,21.22,21.05,21.05,67980,0
+AEFC.US,D,20241213,000000,21.0384,21.06,20.75,20.8,50902,0
+AEFC.US,D,20241216,000000,20.83,20.91,20.75,20.91,76856,0
+AEFC.US,D,20241217,000000,20.86,21.05,20.77,21.05,38738,0
+AEFC.US,D,20241218,000000,20.94,21.12,20.8,20.8,49272,0
+AEFC.US,D,20241219,000000,20.65,20.7,20.5318,20.6,143834,0
+AEFC.US,D,20241220,000000,20.6,20.82,20.59,20.69,49094,0
+AEFC.US,D,20241223,000000,20.665,20.7499,20.53,20.55,39697,0
+AEFC.US,D,20241224,000000,20.535,20.55,20.25,20.47,22388,0
+AEFC.US,D,20241226,000000,20.5176,20.5176,20.25,20.34,42353,0
+AEFC.US,D,20241227,000000,20.31,20.38,20.19,20.24,85313,0
+AEFC.US,D,20241230,000000,20.2475,20.38,20.22,20.38,38611,0
+AEFC.US,D,20241231,000000,20.359234,20.39,20.12,20.3,340589,0
+AEFC.US,D,20250102,000000,20.64,20.92,20.41,20.85,27858,0
+AEFC.US,D,20250103,000000,21,21.08,20.7,20.99,34437,0
+AEFC.US,D,20250106,000000,20.99,21,20.79,20.93,27353,0
+AEFC.US,D,20250107,000000,20.838,20.93,20.422,20.55,26910,0
+AEFC.US,D,20250108,000000,20.5,20.52,20.31,20.47,43063,0
+AEFC.US,D,20250110,000000,20.201,20.4,20.1,20.15,56850,0
+AEFC.US,D,20250113,000000,20.12,20.13,19.9,19.98,68562,0
+AEFC.US,D,20250114,000000,20,20.0944,19.94,19.96,42285,0
+AEFC.US,D,20250115,000000,20.23,20.66,20.2,20.52,44025,0
+AEFC.US,D,20250116,000000,20.3393,20.97,20.3384,20.88,40383,0
+AEFC.US,D,20250117,000000,20.99,21.07,20.79,20.85,24550,0
+AEFC.US,D,20250121,000000,21.04,21.23,20.89,21.23,29276,0
+AEFC.US,D,20250122,000000,21.26,21.26,21.02,21.03,19224,0
+AEFC.US,D,20250123,000000,20.9,20.96,20.62,20.81,57308,0
+AEFC.US,D,20250124,000000,20.899,21,20.84,20.919776,25961,0
+AEFC.US,D,20250127,000000,20.885,21.45,20.88,21.35,49926,0
+AEFC.US,D,20250128,000000,21.365,21.38,21.12,21.27,26974,0
+AEFC.US,D,20250129,000000,21.23,21.3,20.86,20.97,38466,0
+AEFC.US,D,20250130,000000,21.03,21.1299,21,21.05,14826,0
+AEFC.US,D,20250131,000000,21.05,21.1963,20.6,20.6,24742,0
+AEFC.US,D,20250203,000000,20.65,20.7899,20.52,20.58,20176,0
+AEFC.US,D,20250204,000000,20.61,20.64,20.554,20.6,12705,0
+AEFC.US,D,20250205,000000,20.69,20.9,20.68,20.79,19301,0
+AEFC.US,D,20250206,000000,20.819807,20.96,20.68,20.76,17838,0
+AEFC.US,D,20250207,000000,20.84,20.84,20.6,20.63,16825,0
+AEFC.US,D,20250210,000000,20.7,20.78,20.6501,20.69,10228,0
+AEFC.US,D,20250211,000000,20.66,20.79,20.57,20.77,32310,0
+AEFC.US,D,20250212,000000,20.6,20.62,20.42,20.56,19755,0
+AEFC.US,D,20250213,000000,20.5952,20.9,20.5477,20.87,30626,0
+AEFC.US,D,20250214,000000,20.74,21.0442,20.74,20.93,19078,0
+AEFC.US,D,20250218,000000,20.97,20.97,20.69,20.79,44031,0
+AEFC.US,D,20250219,000000,20.7854,20.8,20.57,20.6,24811,0
+AEFC.US,D,20250220,000000,20.5,20.645,20.47,20.54,24516,0
+AEFC.US,D,20250221,000000,20.575,20.63,20.51,20.55,36769,0
+AEFC.US,D,20250224,000000,20.6,20.7,20.5633,20.64,32509,0
+AEFC.US,D,20250225,000000,20.76,21.02,20.6801,20.93,37005,0
+AEFC.US,D,20250226,000000,20.99,21,20.81,20.87,43046,0
+AEFC.US,D,20250227,000000,20.855,20.89,20.73,20.86,30089,0
+AEFC.US,D,20250228,000000,20.61,20.69,20.43,20.64,25397,0
+AEFC.US,D,20250303,000000,20.67,20.82,20.61,20.74,61988,0
+AEFC.US,D,20250304,000000,20.74,20.74,20.58,20.66,22814,0
+AEFC.US,D,20250305,000000,20.67,20.6706,20.535,20.59,12243,0
+AEFC.US,D,20250306,000000,20.5,20.5848,20.4,20.44,41834,0
+AEFC.US,D,20250307,000000,20.47,20.5402,20.3,20.3,31971,0
+AEFC.US,D,20250310,000000,20.2003,20.29,20.13,20.14,28133,0
+AEFC.US,D,20250311,000000,20.15,20.19,19.886,19.99,43024,0
+AEFC.US,D,20250312,000000,20.08,20.08,19.83,20.06,91167,0
+AEFC.US,D,20250313,000000,20.07,20.15,19.95,20.1,34265,0
+AEFC.US,D,20250314,000000,20.1899,20.28,20.08,20.21,25955,0
+AEFC.US,D,20250317,000000,20.2399,20.37,20.15,20.29,46924,0
+AEFC.US,D,20250318,000000,20.26,20.3507,20.1501,20.17,20547,0
+AEFC.US,D,20250319,000000,20.1882,20.24,20.05,20.13,41284,0
+AEFC.US,D,20250320,000000,20.2085,20.23,20.06,20.09,34761,0
+AEFC.US,D,20250321,000000,20.0201,20.15,20.02,20.1,17636,0
+AEFC.US,D,20250324,000000,20.14,20.18,20.03,20.05,15500,0
+AEFC.US,D,20250325,000000,20.0363,20.14,20.0363,20.13,36040,0
+AEFC.US,D,20250326,000000,20.0196,20.1192,19.81,19.86,39885,0
+AEFC.US,D,20250327,000000,19.8,19.8998,19.655,19.77,31046,0
+AEFC.US,D,20250328,000000,19.837,19.837,19.54,19.58,53045,0
+AEFC.US,D,20250331,000000,19.51,19.95,19.5,19.94,355430,0
+AEFC.US,D,20250401,000000,19.9714,20.29,19.71,20.27,135781,0
+AEFC.US,D,20250402,000000,20.05,20.5,20.05,20.4,81870,0
+AEFC.US,D,20250403,000000,20.14,20.66,20.06,20.64,317430,0
+AEFC.US,D,20250404,000000,20.4,20.68,20.18,20.5,108412,0
+AEFC.US,D,20250407,000000,20.1,20.78,19.9892,20.47,210713,0
+AEFC.US,D,20250408,000000,20.55,20.65,20.3,20.37,141356,0
+AEFC.US,D,20250409,000000,20.3,20.87,20.09,20.73,81467,0
+AEFC.US,D,20250410,000000,20.6496,20.6496,20.21,20.21,49351,0
+AEFC.US,D,20250411,000000,20.2978,20.2978,19.48,19.67,206349,0
+AEFC.US,D,20250414,000000,19.71,19.9,19.7,19.8,44129,0
+AEFC.US,D,20250415,000000,19.75,19.9,19.7,19.75,38640,0
+AEFC.US,D,20250416,000000,19.7088,19.87,19.7001,19.73,60459,0
+AEFC.US,D,20250417,000000,19.8,19.8766,19.73,19.8,59711,0
+AEFC.US,D,20250421,000000,19.7,19.84,19.62,19.66,25646,0
+AEFC.US,D,20250422,000000,19.83,19.85,19.73,19.79,18444,0
+AEFC.US,D,20250423,000000,20.087,20.1,19.91,19.96,23811,0
+AEFC.US,D,20250424,000000,20.07,20.3,20.0081,20.28,30914,0
+AEFC.US,D,20250425,000000,20.31,20.3899,20.15,20.28,16420,0
+AEFC.US,D,20250428,000000,20.33,20.37,20.1488,20.37,27593,0
+AEFC.US,D,20250429,000000,20.3819,20.461,20.27,20.35,10746,0
+AEFC.US,D,20250430,000000,20.29,20.33,20.12,20.12,30290,0
+AEFC.US,D,20250501,000000,20.19,20.34,20.03,20.05,44462,0
+AEFC.US,D,20250502,000000,20.05,20.2,20.05,20.08,40032,0
+AEFC.US,D,20250505,000000,20.04,20.17,19.97,20.09,55740,0
+AEFC.US,D,20250506,000000,20.12,20.24,20.05,20.23,23948,0
+AEFC.US,D,20250507,000000,20.14,20.49,20.14,20.4399,44439,0
+AEFC.US,D,20250508,000000,20.34,20.5,20.26,20.27,34698,0
+AEFC.US,D,20250509,000000,20.395,20.4519,20.25,20.33,15531,0
+AEFC.US,D,20250512,000000,20.6,20.6,20.37,20.48,52630,0
+AEFC.US,D,20250513,000000,20.5,20.53,20.3625,20.46,53743,0
+AEFC.US,D,20250514,000000,18.61,20.455,18.61,19.86,99961,0
+AEFC.US,D,20250515,000000,19.86,20.13,19.81,19.86,82637,0
+AEFC.US,D,20250516,000000,19.965,20.07,19.8196,20.05,40781,0
+AEFC.US,D,20250519,000000,19.8224,20.1825,19.8224,20.18,22459,0
+AEFC.US,D,20250520,000000,20.18,20.2904,19.98,20.03,51812,0
+AEFC.US,D,20250521,000000,19.9605,19.99,19.69,19.7,56362,0
+AEFC.US,D,20250522,000000,19.62,19.755,19.48,19.53,67415,0
+AEFC.US,D,20250523,000000,19.535,19.6,19.42,19.6,32041,0
+AEFC.US,D,20250527,000000,19.77,19.77,19.66,19.72,42139,0
+AEFC.US,D,20250528,000000,19.72,19.8,19.61,19.63,31549,0
+AEFC.US,D,20250529,000000,19.6797,19.69,19.48,19.52,58389,0
+AEFC.US,D,20250530,000000,19.2446,19.545,19.21,19.46,218953,0
+AEFC.US,D,20250602,000000,19.4,19.44,19.23,19.36,19130,0
+AEFC.US,D,20250603,000000,19.44,19.52,19.34,19.43,47130,0
+AEFC.US,D,20250604,000000,19.5,19.5755,19.4,19.51,39325,0
+AEFC.US,D,20250605,000000,19.6,19.62,19.51,19.54,57593,0
+AEFC.US,D,20250606,000000,19.56,19.58,19.42,19.48,20336,0
+AEFC.US,D,20250609,000000,19.4986,19.54,19.44,19.47,59258,0
+AEFC.US,D,20250610,000000,19.512,19.62,19.4701,19.61,39571,0
+AEFC.US,D,20250611,000000,19.6244,19.76,19.29,19.51,42901,0
+AEFC.US,D,20250612,000000,19.57,19.6,19.49,19.53,37450,0
+AEFC.US,D,20250613,000000,19.4625,19.52,19.355,19.398,49318,0
+AEFC.US,D,20250616,000000,19.48,19.53,19.41,19.43,48190,0
+AEFC.US,D,20250617,000000,19.45,19.52,19.38,19.42,18804,0
+AEFC.US,D,20250618,000000,19.5,19.5,19.421239,19.44,31548,0
+AEFC.US,D,20250620,000000,19.44,19.6,19.44,19.51,24196,0
+AEFC.US,D,20250623,000000,19.5568,19.61,19.4925,19.56,24319,0
+AEFC.US,D,20250624,000000,19.6,19.79,19.526315,19.75,27269,0
+AEFC.US,D,20250625,000000,19.755,19.81,19.59,19.62,22322,0
+AEFC.US,D,20250626,000000,19.642,19.78,19.64,19.72,26459,0
+AEFC.US,D,20250627,000000,19.78,19.8558,19.7,19.7,42842,0
+AEFC.US,D,20250630,000000,19.7476,19.7699,19.52,19.52,215984,0
+AEFC.US,D,20250701,000000,19.6,19.79,19.56,19.735,25194,0
+AEFC.US,D,20250702,000000,19.788,19.92,19.65,19.92,29285,0
+AEFC.US,D,20250703,000000,19.96,20.01,19.91,19.99,9622,0
+AEFC.US,D,20250707,000000,19.96,19.99,19.84,19.84,43122,0
+AEFC.US,D,20250708,000000,19.9,19.97,19.78,19.87,21855,0
+AEFC.US,D,20250709,000000,19.97,20.06,19.91,19.94,22392,0
+AEFC.US,D,20250710,000000,19.9,20.15,19.9,20.04,41919,0
+AEFC.US,D,20250711,000000,20.1,20.15,19.99,20.09,43334,0
+AEFC.US,D,20250714,000000,20.09,20.12,19.885,20.02,38232,0
+AEFC.US,D,20250715,000000,20.0608,20.1,19.85,19.86,44019,0
+AEFC.US,D,20250716,000000,19.915,19.92,19.68,19.75,41247,0
+AEFC.US,D,20250717,000000,19.74,19.86,19.73,19.81,38392,0
+AEFC.US,D,20250718,000000,19.83,19.88,19.77,19.84,15227,0
+AEFC.US,D,20250721,000000,19.958,20.01,19.81,19.89,31475,0
+AEFC.US,D,20250722,000000,19.92,19.92,19.8155,19.87,19776,0
+AEFC.US,D,20250723,000000,19.85,19.96,19.85,19.89,25208,0
+AEFC.US,D,20250724,000000,19.89,19.93,19.8502,19.92,14896,0
+AEFC.US,D,20250725,000000,19.93,20.1,19.9201,20.03,31338,0
+AEFC.US,D,20250728,000000,20,20.03,19.9098,19.94,21165,0
+AEFC.US,D,20250729,000000,19.99,20.39,19.98,20.3,30397,0
+AEFC.US,D,20250730,000000,20.33,20.34,20.175,20.31,30009,0
+AEFC.US,D,20250731,000000,20.33,20.33,20.01,20.05,64470,0
+AEFC.US,D,20250801,000000,20.055,20.06,19.94,19.99,29338,0
+AEFC.US,D,20250804,000000,20.07,20.195,20.02,20.11,25579,0
+AEFC.US,D,20250805,000000,20.125,20.15,20.025,20.05,34912,0
+AEFC.US,D,20250806,000000,20.085,20.11,19.95,20.01,24531,0
+AEFC.US,D,20250807,000000,20,20.0742,19.86,19.96,32083,0
+AEFC.US,D,20250808,000000,19.95,20.03,19.91,20.03,39037,0
+AEFC.US,D,20250811,000000,20.0404,20.12,19.99,20.12,23548,0
+AEFC.US,D,20250812,000000,20.14,20.24,20.12,20.24,23710,0
+AEFC.US,D,20250813,000000,20.2604,20.47,20.245,20.47,441068,0
+AEFC.US,D,20250814,000000,20.3931,20.43,20.3,20.35,26757,0
+AEFC.US,D,20250815,000000,20.375,20.4,20.29,20.38,55350,0
+AEFC.US,D,20250818,000000,20.35,20.39,20.2882,20.36,26785,0
+AEFC.US,D,20250819,000000,20.355,20.5202,20.345,20.45,43254,0
+AEFC.US,D,20250820,000000,20.5,20.52,20.22,20.28,107081,0
+AEFC.US,D,20250821,000000,20.28,20.32,20.19,20.23,24311,0
+AEFC.US,D,20250822,000000,20.29,20.5625,20.25,20.54,46449,0
+AEFC.US,D,20250825,000000,20.53,20.6973,20.4,20.565,29662,0
+AEFC.US,D,20250826,000000,20.51,20.55,20.38,20.41,65899,0
+AEFC.US,D,20250827,000000,20.4118,20.4799,20.35,20.43,33545,0
+AEFC.US,D,20250828,000000,20.48,20.48,20.4,20.45,27443,0
+AEFC.US,D,20250829,000000,20.2,20.36,20.13,20.36,114964,0
+AEFC.US,D,20250902,000000,20.27,20.32,20.1,20.32,28279,0
+AEFC.US,D,20250903,000000,20.34,20.49,20.29,20.46,29179,0
+AEFC.US,D,20250904,000000,20.4301,20.54,20.4301,20.53,23914,0
+AEFC.US,D,20250905,000000,20.66,20.8699,20.6,20.83,35636,0
+AEFC.US,D,20250908,000000,20.8333,20.97,20.83,20.86,40596,0
+AEFC.US,D,20250909,000000,20.8529,20.87,20.58,20.66,79769,0
+AEFC.US,D,20250910,000000,20.68,20.78,20.67,20.74,31508,0
+AEFC.US,D,20250911,000000,20.775,21.06,20.775,21.03,36656,0
+AEFC.US,D,20250912,000000,21.07,21.2399,20.965,21.2,32070,0
+AEFC.US,D,20250915,000000,21.2075,21.3068,21.15,21.27,25381,0
+AEFC.US,D,20250916,000000,21.3,21.33,21.25,21.3,32817,0
+AEFC.US,D,20250917,000000,21.34,21.39,21.21,21.26,27159,0
+AEFC.US,D,20250918,000000,21.21,21.26,21.0574,21.14,30119,0
+AEFC.US,D,20250919,000000,21.07,21.2,21.0101,21.12,20718,0
+AEFC.US,D,20250922,000000,21.07,21.1499,20.985,21.05,26482,0
+AEFC.US,D,20250923,000000,21.09,21.09,20.89,21.02,16475,0
+AEFC.US,D,20250924,000000,21.1,21.1,20.956,21,18238,0
+AEFC.US,D,20250925,000000,20.975,21,20.805,20.84,16242,0
+AEFC.US,D,20250926,000000,20.8585,20.9388,20.81,20.93,23602,0
+AEFC.US,D,20250929,000000,20.88,20.92,20.74,20.81,19884,0
+AEFC.US,D,20250930,000000,20.74,20.9099,20.48,20.55,118969,0
+AEFC.US,D,20251001,000000,20.61,20.83,20.6,20.792,23236,0
+AEFC.US,D,20251002,000000,20.7901,20.83,20.68,20.72,41473,0
+AEFC.US,D,20251003,000000,20.77,20.8,20.66,20.66,36365,0
+AEFC.US,D,20251006,000000,20.61,20.7496,20.5143,20.6,28904,0
+AEFC.US,D,20251007,000000,20.56,20.66,20.51,20.57,16325,0
+AEFC.US,D,20251008,000000,20.54,20.67,20.53,20.56,19791,0
+AEFC.US,D,20251009,000000,20.56,20.56,20.4201,20.47,20772,0
+AEFC.US,D,20251010,000000,20.56,20.59,20.27,20.3,28553,0
+AEFC.US,D,20251013,000000,20.4,20.5,20.337,20.45,20666,0
+AEFC.US,D,20251014,000000,20.425,20.49,20.15,20.22,95699,0
+AEFC.US,D,20251015,000000,20.32,20.52,20.28,20.37,22311,0
+AEFC.US,D,20251016,000000,20.4151,20.45,20.3,20.34,17892,0
+AEFC.US,D,20251017,000000,20.29,20.4399,20.25,20.35,33198,0
+AEFC.US,D,20251020,000000,20.47,20.56,20.44,20.48,14748,0
+AEFC.US,D,20251021,000000,20.48,20.6,20.42,20.51,21248,0
+AEFC.US,D,20251022,000000,20.5,20.56,20.32,20.45,33531,0
+AEFC.US,D,20251023,000000,20.48,20.5,20.4,20.47,20066,0
+AEFC.US,D,20251024,000000,20.42,20.61,20.42,20.48,28744,0
+AEFC.US,D,20251027,000000,20.49,20.56,20.48,20.5,33302,0
+AEFC.US,D,20251028,000000,20.55,20.55,20.42,20.48,24062,0
+AEFC.US,D,20251029,000000,20.53,20.55,20.22,20.3,29439,0
+AEFC.US,D,20251030,000000,20.1301,20.2396,19.98,20.05,37746,0
+AEFC.US,D,20251031,000000,20.051,20.24,20,20.12,146104,0
+AEFC.US,D,20251103,000000,20.19,20.2,20.04,20.05,79751,0
+AEFC.US,D,20251104,000000,19.91,20.07,19.91,20.07,58929,0
+AEFC.US,D,20251105,000000,20.09,20.25,20,20.23,46759,0
+AEFC.US,D,20251106,000000,20.25,20.25,20.12,20.14,32096,0
+AEFC.US,D,20251107,000000,20.11,20.19,19.92,20.08,49128,0
+AEFC.US,D,20251110,000000,20.083,20.25,20.021,20.22,36104,0
+AEFC.US,D,20251111,000000,20.2,20.4001,20.2,20.4,51543,0
+AEFC.US,D,20251112,000000,20.38,20.45,20.26,20.27,30664,0
+AEFC.US,D,20251113,000000,20.28,20.3,20.05,20.07,54037,0
+AEFC.US,D,20251114,000000,20.0588,20.23,20,20.17,33581,0
+AEFC.US,D,20251117,000000,20.14,20.23,19.76,20.23,43422,0
+AEFC.US,D,20251118,000000,20.11,20.16,19.8101,20.12,35960,0
+AEFC.US,D,20251119,000000,20.0727,20.09,19.95,19.95,19929,0
+AEFC.US,D,20251120,000000,20.14,20.14,19.94,19.96,40572,0
+AEFC.US,D,20251121,000000,19.9905,20.07,19.87,19.99,29124,0
+AEFC.US,D,20251124,000000,20.105,20.14,19.9901,20.04,21206,0
+AEFC.US,D,20251125,000000,20.045,20.098,19.95,19.99,60933,0
+AEFC.US,D,20251126,000000,20.02,20.09,19.9669,20.03,61255,0
+AEFC.US,D,20251128,000000,19.71,19.84,19.7,19.84,46037,0
+AEFC.US,D,20251201,000000,19.7202,19.77,19.65,19.67,26445,0
+AEFC.US,D,20251202,000000,19.64,19.79,19.61,19.79,76132,0
+AEFC.US,D,20251203,000000,19.751,19.79,19.686,19.77,47321,0
+AEFC.US,D,20251204,000000,19.705,19.78,19.7,19.72,44330,0
+AEFC.US,D,20251205,000000,19.745,19.75,19.6101,19.65,35158,0
+AEFC.US,D,20251208,000000,19.66,19.73,19.6001,19.69,32822,0
+AEFC.US,D,20251209,000000,19.71,19.79,19.66,19.71,91231,0
+AEFC.US,D,20251210,000000,19.662,19.91,19.62,19.78,99892,0
+AEFC.US,D,20251211,000000,19.78,19.98,19.78,19.93,51213,0
+AEFC.US,D,20251212,000000,19.86,19.96,19.74,19.84,76047,0
+AEFC.US,D,20251215,000000,19.8849,19.9199,19.81,19.87,44131,0
+AEFC.US,D,20251216,000000,19.85,19.94,19.85,19.92,68081,0
+AEFC.US,D,20251217,000000,19.875,19.915,19.82,19.82,82094,0
+AEFC.US,D,20251218,000000,19.83,19.94,19.8201,19.939,47604,0
+AEFC.US,D,20251219,000000,19.8999,19.92,19.8001,19.86,51215,0
+AEFC.US,D,20251222,000000,19.865,19.9,19.8,19.8,54049,0
+AEFC.US,D,20251223,000000,19.8075,19.8399,19.72,19.75,45687,0
+AEFC.US,D,20251224,000000,19.73,19.8189,19.72,19.75,18460,0
+AEFC.US,D,20251226,000000,19.7966,19.8,19.73,19.75,21935,0
+AEFC.US,D,20251229,000000,19.73,19.76,19.68,19.7,67169,0
+AEFC.US,D,20251230,000000,19.65,19.75,19.65,19.67,45987,0
+AEFC.US,D,20251231,000000,19.66,19.73,19.62,19.67,90430,0
+AEFC.US,D,20260102,000000,19.775,19.93,19.7145,19.83,79636,0
+AEFC.US,D,20260105,000000,19.9,20.01,19.8,19.81,69829,0
+AEFC.US,D,20260106,000000,19.77,19.84,19.65,19.73,48153,0
+AEFC.US,D,20260107,000000,19.73,19.81,19.7,19.76,26258,0
+AEFC.US,D,20260108,000000,19.72,19.86,19.72,19.81,57822,0
+AEFC.US,D,20260109,000000,19.84,19.96,19.82,19.95,41179,0
+AEFC.US,D,20260112,000000,19.9469,20.05,19.81,19.99,32920,0
+AEFC.US,D,20260113,000000,19.96,20.11,19.9,20.07,33975,0
+AEFC.US,D,20260114,000000,20,20.1,19.97,20.1,33333,0
+AEFC.US,D,20260115,000000,20.12,20.27,20.12,20.26,22545,0
+AEFC.US,D,20260116,000000,20.23,20.24,20.14,20.19,30694,0
+AEFC.US,D,20260120,000000,19.9,20.08,19.8001,20,65136,0
+AEFC.US,D,20260121,000000,20,20.15,19.89,20.07,39144,0
+AEFC.US,D,20260122,000000,20.155,20.2088,20.03,20.16,38955,0
+AEFC.US,D,20260123,000000,20.21,20.22,20.1,20.19,42545,0
+AEFC.US,D,20260126,000000,20.19,20.22,20.1,20.2,41386,0
+AEFC.US,D,20260127,000000,20.128,20.2,20.07,20.17,34824,0
+AEFC.US,D,20260128,000000,20.07,20.169,20.06,20.12,27285,0
+AEFC.US,D,20260129,000000,20.1,20.2,20.0459,20.11,46802,0
+AEFC.US,D,20260130,000000,20.1,20.16,20.03,20.14,22049,0
+AEFC.US,D,20260202,000000,20.13,20.19,20.0604,20.18,14697,0
+AEFC.US,D,20260203,000000,20.19,20.19,20.0601,20.1,18510,0
+AEFC.US,D,20260204,000000,20.0912,20.13,19.98,20.04,33900,0
+AEFC.US,D,20260205,000000,19.99,20.03,19.97,19.97,34055,0
+AEFC.US,D,20260206,000000,20.1089,20.1089,19.98,20.01,44138,0
+AEFC.US,D,20260209,000000,20.04,20.16,20.03,20.16,40292,0
+AEFC.US,D,20260210,000000,20.1001,20.24,20.1001,20.2,28248,0
+AEFC.US,D,20260211,000000,20.24,20.3532,20.22,20.27,43001,0
+AEFC.US,D,20260212,000000,20.29,20.36,20.22,20.28,29706,0
+AEFC.US,D,20260213,000000,20.335,20.34,20.275,20.3,32665,0
+AEFC.US,D,20260217,000000,20.4,20.44,20.3,20.38,27792,0
+AEFC.US,D,20260218,000000,20.3601,20.4629,20.33,20.37,26333,0
diff --git a/daily/us/nyse stocks/1/aes.us.txt b/daily/us/nyse stocks/1/aes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cda0291224c62a60fc24c69b3f2497238a2d73b2
--- /dev/null
+++ b/daily/us/nyse stocks/1/aes.us.txt	
@@ -0,0 +1,8723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AES.US,D,19910626,000000,2.36411,2.54838,2.36411,2.48955,22035103.930516,0
+AES.US,D,19910627,000000,2.54838,2.6076,2.46755,2.51867,8150952.4241735,0
+AES.US,D,19910628,000000,2.51867,2.57789,2.45265,2.49676,3170447.7953454,0
+AES.US,D,19910701,000000,2.54838,2.54838,2.48955,2.51867,2389241.0985203,0
+AES.US,D,19910702,000000,2.54838,2.54838,2.51867,2.54838,1701712.1319863,0
+AES.US,D,19910703,000000,2.51867,2.54838,2.45265,2.51867,1631655.9661245,0
+AES.US,D,19910705,000000,2.51867,2.51867,2.42313,2.42313,337245.097648,0
+AES.US,D,19910708,000000,2.42313,2.51867,2.42313,2.42313,766543.77838891,0
+AES.US,D,19910709,000000,2.46755,2.63701,2.42313,2.6076,4095025.2502132,0
+AES.US,D,19910710,000000,2.63701,2.82098,2.63701,2.82098,1634097.7594794,0
+AES.US,D,19910711,000000,2.82098,2.94623,2.76196,2.8652,3004267.0398762,0
+AES.US,D,19910712,000000,2.91672,2.91672,2.79167,2.82098,1006852.7194266,0
+AES.US,D,19910715,000000,2.85799,2.85799,2.79167,2.82098,557189.88738321,0
+AES.US,D,19910716,000000,2.82098,2.97564,2.79167,2.97564,2060955.6600577,0
+AES.US,D,19910717,000000,2.91672,3.18923,2.91672,3.13041,4957696.6577864,0
+AES.US,D,19910718,000000,3.13041,3.22584,3.07148,3.13041,4987020.4682742,0
+AES.US,D,19910719,000000,3.15992,3.15992,2.97564,2.97564,1947724.3322747,0
+AES.US,D,19910722,000000,3.03486,3.07148,2.97564,2.97564,662271.09659916,0
+AES.US,D,19910723,000000,2.97564,3.00486,2.80608,2.83618,1063064.626201,0
+AES.US,D,19910724,000000,2.82098,2.91672,2.76196,2.76196,712781.77050738,0
+AES.US,D,19910725,000000,2.82098,2.82098,2.73265,2.73265,298144.9950104,0
+AES.US,D,19910726,000000,2.71774,2.76196,2.70314,2.76196,651684.2506387,0
+AES.US,D,19910729,000000,2.79167,2.79167,2.70314,2.79167,114860.54094247,0
+AES.US,D,19910730,000000,2.79167,3.01976,2.73265,3.00486,839854.31780084,0
+AES.US,D,19910731,000000,3.00486,3.10099,2.97564,3.07148,1854860.1953712,0
+AES.US,D,19910801,000000,3.10099,3.10099,3.03486,3.10099,431745.54005706,0
+AES.US,D,19910802,000000,3.07148,3.13041,3.07148,3.07148,995447.21411727,0
+AES.US,D,19910805,000000,3.03486,3.13041,3.00486,3.00486,988118.79447596,0
+AES.US,D,19910806,000000,2.97564,3.03486,2.94623,3.03486,198764.00546845,0
+AES.US,D,19910807,000000,3.03486,3.03486,3.00486,3.03486,296514.76865857,0
+AES.US,D,19910808,000000,3.03486,3.03486,3.00486,3.03486,603621.44923891,0
+AES.US,D,19910809,000000,3.03486,3.03486,2.97564,2.99035,499357.88617953,0
+AES.US,D,19910812,000000,2.94623,2.97564,2.91672,2.97564,181656.25410062,0
+AES.US,D,19910813,000000,2.91672,2.97564,2.91672,2.97564,179215.47393804,0
+AES.US,D,19910814,000000,2.97564,3.00486,2.91672,3.00486,207723.66465386,0
+AES.US,D,19910815,000000,3.00486,3.00486,2.94623,3.00486,242749.72120024,0
+AES.US,D,19910816,000000,2.94623,3.03486,2.94623,2.97564,146630.19755423,0
+AES.US,D,19910819,000000,2.79167,2.88702,2.73265,2.83618,579183.25184524,0
+AES.US,D,19910820,000000,2.88702,2.94623,2.85799,2.94623,368203.18725675,0
+AES.US,D,19910821,000000,2.97564,3.00486,2.91672,2.94623,574294.59917424,0
+AES.US,D,19910822,000000,3.00486,3.00486,2.94623,3.00486,109157.28169169,0
+AES.US,D,19910823,000000,3.00486,3.07148,2.94623,3.03486,196322.2121136,0
+AES.US,D,19910826,000000,3.00486,3.07148,3.00486,3.07148,40728.302604908,0
+AES.US,D,19910827,000000,3.07148,3.18923,3.00486,3.18923,776321.0837309,0
+AES.US,D,19910828,000000,3.22584,3.34369,3.15992,3.28507,889549.371937,0
+AES.US,D,19910829,000000,3.28507,3.28507,3.22584,3.23345,369015.76745202,0
+AES.US,D,19910830,000000,3.28507,3.28507,3.22584,3.25585,242749.72120024,0
+AES.US,D,19910903,000000,3.25585,3.25585,3.22584,3.25585,352726.67543304,0
+AES.US,D,19910904,000000,3.22584,3.27045,3.22584,3.22584,604439.09539548,0
+AES.US,D,19910905,000000,3.22584,3.25585,3.22584,3.22584,214244.57006122,0
+AES.US,D,19910906,000000,3.25585,3.25585,3.22584,3.22584,912360.38255561,0
+AES.US,D,19910909,000000,3.22584,3.25585,3.22584,3.25585,179215.47393804,0
+AES.US,D,19910910,000000,3.22584,3.25585,3.22584,3.22584,382864.07930843,0
+AES.US,D,19910911,000000,3.25585,3.31438,3.22584,3.28507,579183.25184524,0
+AES.US,D,19910912,000000,3.28507,3.32938,3.28507,3.28507,590587.74396229,0
+AES.US,D,19910913,000000,3.34369,3.34369,3.28507,3.31438,531934.04383297,0
+AES.US,D,19910916,000000,3.37369,3.37369,3.28507,3.31438,443143.95302052,0
+AES.US,D,19910917,000000,3.34369,3.34369,3.28507,3.31438,162917.26318868,0
+AES.US,D,19910918,000000,3.31438,3.31438,3.28507,3.28507,289185.33582499,0
+AES.US,D,19910919,000000,3.31438,3.31438,3.28507,3.28507,536010.1163087,0
+AES.US,D,19910920,000000,3.28507,3.31438,3.28507,3.28507,411374.29640877,0
+AES.US,D,19910923,000000,3.28507,3.34369,3.28507,3.34369,843930.39027657,0
+AES.US,D,19910924,000000,3.34369,3.34369,3.28507,3.31438,206096.47787881,0
+AES.US,D,19910925,000000,3.34369,3.40281,3.28507,3.34369,1133119.7788706,0
+AES.US,D,19910926,000000,3.43982,3.43982,3.34369,3.40281,255782.4132846,0
+AES.US,D,19910927,000000,3.43982,3.43982,3.31438,3.34369,333176.1175181,0
+AES.US,D,19910930,000000,3.31438,3.37369,3.31438,3.31438,276152.64374063,0
+AES.US,D,19911001,000000,3.29977,3.34369,3.25585,3.28507,3066177.1399402,0
+AES.US,D,19911002,000000,3.31438,3.34369,3.31438,3.31438,138481.09217955,0
+AES.US,D,19911003,000000,3.32938,3.32938,3.07148,3.15992,547418.6611948,0
+AES.US,D,19911004,000000,3.15992,3.15992,3.07148,3.13041,647613.24412428,0
+AES.US,D,19911007,000000,3.10099,3.10099,2.94623,3.03486,1322103.4394202,0
+AES.US,D,19911008,000000,3.03486,3.07148,2.94623,3.07148,286743.54247015,0
+AES.US,D,19911009,000000,3.00486,3.18923,3.00486,3.15992,356798.69513971,0
+AES.US,D,19911010,000000,3.10099,3.22584,3.10099,3.22584,115674.13433,0
+AES.US,D,19911011,000000,3.22584,3.28507,3.18923,3.18923,103454.0224409,0
+AES.US,D,19911014,000000,3.27045,3.35908,3.25585,3.31438,414635.76230471,0
+AES.US,D,19911015,000000,3.31438,3.40281,3.31438,3.40281,940871.61284822,0
+AES.US,D,19911016,000000,3.34369,3.46913,3.34369,3.43982,571857.87178073,0
+AES.US,D,19911017,000000,3.40281,3.52806,3.40281,3.46913,513199.10569009,0
+AES.US,D,19911018,000000,3.49874,3.49874,3.40281,3.43982,87975.484232653,0
+AES.US,D,19911021,000000,3.40281,3.46913,3.40281,3.46913,203653.6713317,0
+AES.US,D,19911022,000000,3.46913,3.49874,3.37369,3.37369,283485.11615099,0
+AES.US,D,19911023,000000,3.37369,3.46913,3.37369,3.46913,25253.817165713,0
+AES.US,D,19911024,000000,3.37369,3.46913,3.28507,3.34369,287559.1622422,0
+AES.US,D,19911025,000000,3.34369,3.34369,3.25585,3.25585,244377.92116755,0
+AES.US,D,19911028,000000,3.25585,3.31438,3.25585,3.31438,199576.58566371,0
+AES.US,D,19911029,000000,3.31438,3.31438,3.25585,3.31438,131967.27911803,0
+AES.US,D,19911030,000000,3.31438,3.31438,3.25585,3.28507,329916.67800669,0
+AES.US,D,19911031,000000,3.28507,3.31438,3.28507,3.31438,1083427.7643113,0
+AES.US,D,19911101,000000,3.31438,3.31438,3.25585,3.28507,452107.66497499,0
+AES.US,D,19911104,000000,3.34369,3.34369,3.25585,3.31438,369015.76745202,0
+AES.US,D,19911105,000000,3.25585,3.34369,3.25585,3.28507,129519.40660962,0
+AES.US,D,19911106,000000,3.34369,3.34369,3.28507,3.34369,281039.2700271,0
+AES.US,D,19911107,000000,3.34369,3.34369,3.28507,3.28507,445592.83872121,0
+AES.US,D,19911108,000000,3.28507,3.34369,3.28507,3.34369,52136.847491004,0
+AES.US,D,19911111,000000,3.34369,3.34369,3.28507,3.34369,316879.93315328,0
+AES.US,D,19911112,000000,3.40281,3.40281,3.31438,3.31438,463514.18347656,0
+AES.US,D,19911113,000000,3.37369,3.37369,3.31438,3.37369,496096.42028358,0
+AES.US,D,19911114,000000,3.34369,3.40281,3.32938,3.34369,269633.76471779,0
+AES.US,D,19911115,000000,3.40281,3.40281,3.28507,3.31438,501797.65314984,0
+AES.US,D,19911118,000000,3.18923,3.28507,3.18923,3.23345,391827.7912629,0
+AES.US,D,19911119,000000,3.18923,3.28507,3.15992,3.18923,470839.56354108,0
+AES.US,D,19911120,000000,3.28507,3.28507,3.18923,3.18923,271268.04383869,0
+AES.US,D,19911121,000000,3.18923,3.25585,3.13041,3.22584,522163.83083682,0
+AES.US,D,19911122,000000,3.22584,3.31438,3.18923,3.25585,414635.76230471,0
+AES.US,D,19911125,000000,3.28507,3.34369,3.15992,3.15992,561262.92028216,0
+AES.US,D,19911126,000000,3.22584,3.22584,3.10099,3.10099,775503.43757432,0
+AES.US,D,19911127,000000,3.15992,3.15992,3.07148,3.15992,1504578.3528698,0
+AES.US,D,19911129,000000,3.13041,3.15992,3.11559,3.11559,536010.1163087,0
+AES.US,D,19911202,000000,3.10099,3.22584,3.10099,3.22584,1054914.5076341,0
+AES.US,D,19911203,000000,3.22584,3.22584,3.15992,3.22584,194690.9725695,0
+AES.US,D,19911204,000000,3.22584,3.25585,3.18923,3.18923,673677.61510073,0
+AES.US,D,19911205,000000,3.18923,3.28507,3.18923,3.22584,610960.00080285,0
+AES.US,D,19911206,000000,3.28507,3.31438,3.18923,3.28507,277780.84370795,0
+AES.US,D,19911209,000000,3.31438,3.43982,3.22584,3.37369,510756.29914299,0
+AES.US,D,19911210,000000,3.34369,3.43982,3.34369,3.34369,106713.46195232,0
+AES.US,D,19911211,000000,3.40281,3.40281,3.14521,3.25585,606067.2953628,0
+AES.US,D,19911212,000000,3.28507,3.37369,3.28507,3.37369,449659.79246658,0
+AES.US,D,19911213,000000,3.43982,3.49874,3.37369,3.40281,269633.76471779,0
+AES.US,D,19911216,000000,3.34369,3.40281,3.34369,3.40281,848009.5023291,0
+AES.US,D,19911217,000000,3.40281,3.49874,3.34369,3.40281,864296.56796355,0
+AES.US,D,19911218,000000,3.45453,3.59448,3.40281,3.59448,1323739.7449256,0
+AES.US,D,19911219,000000,3.55747,3.68262,3.49874,3.68262,588961.5703795,0
+AES.US,D,19911220,000000,3.68262,3.83768,3.68262,3.77096,749437.04021334,0
+AES.US,D,19911223,000000,3.77096,3.83768,3.77096,3.78576,1330252.5447949,0
+AES.US,D,19911224,000000,3.83768,3.83768,3.71223,3.71223,295701.17527103,0
+AES.US,D,19911226,000000,3.71223,3.77096,3.71223,3.71223,1036178.5562989,0
+AES.US,D,19911227,000000,3.77096,3.86659,3.71223,3.80796,940871.61284822,0
+AES.US,D,19911230,000000,3.86659,4.02184,3.86659,4.02184,649240.43089933,0
+AES.US,D,19911231,000000,4.10968,4.20572,3.99214,4.20572,2003115.5533159,0
+AES.US,D,19920102,000000,4.08047,4.13929,3.96282,4.05096,321768.58582427,0
+AES.US,D,19920103,000000,4.05096,4.08047,3.96282,4.08047,943313.40620305,0
+AES.US,D,19920106,000000,4.10968,4.13929,4.02184,4.13929,441516.76624548,0
+AES.US,D,19920107,000000,4.13929,4.1766,4.08047,4.10968,272078.59764943,0
+AES.US,D,19920108,000000,4.13929,4.13929,4.05096,4.13929,278595.45028774,0
+AES.US,D,19920109,000000,4.08047,4.13929,4.05096,4.08047,189801.30670624,0
+AES.US,D,19920110,000000,4.08047,4.13929,4.02184,4.13929,338872.28442304,0
+AES.US,D,19920113,000000,4.05096,4.13929,4.05096,4.13929,158850.30944332,0
+AES.US,D,19920114,000000,4.13929,4.20572,4.10968,4.1766,235422.3147512,0
+AES.US,D,19920115,000000,4.13929,4.20572,4.10968,4.1766,127076.60006251,0
+AES.US,D,19920116,000000,4.1766,4.1766,4.10968,4.10968,212611.30413259,0
+AES.US,D,19920117,000000,4.1766,4.1766,4.10968,4.10968,160477.49621837,0
+AES.US,D,19920120,000000,4.1766,4.20572,4.10968,4.13929,328290.5044239,0
+AES.US,D,19920121,000000,4.13929,4.20572,4.08047,4.10968,1590924.6239428,0
+AES.US,D,19920122,000000,4.1766,4.1766,4.10968,4.1766,324210.37917911,0
+AES.US,D,19920123,000000,4.1766,4.23523,4.13199,4.23523,1008481.9325861,0
+AES.US,D,19920124,000000,4.13929,4.23523,4.13929,4.20572,449659.79246658,0
+AES.US,D,19920127,000000,4.23523,4.23523,4.08047,4.08047,246828.83325277,0
+AES.US,D,19920128,000000,4.1766,4.1766,4.08047,4.1766,967752.61678898,0
+AES.US,D,19920129,000000,4.1766,4.1766,4.08047,4.08047,319325.77927718,0
+AES.US,D,19920130,000000,4.08047,4.1766,4.06577,4.06577,1260198.4053176,0
+AES.US,D,19920131,000000,4.1766,4.1766,4.05096,4.05096,267192.98455522,0
+AES.US,D,19920203,000000,4.02184,4.08047,4.02184,4.08047,183288.50683698,0
+AES.US,D,19920204,000000,4.08047,4.10968,4.02184,4.10968,120559.74742421,0
+AES.US,D,19920205,000000,4.10968,4.10968,4.05096,4.10968,184917.71999656,0
+AES.US,D,19920206,000000,4.10968,4.10968,4.05096,4.08047,325845.67149227,0
+AES.US,D,19920207,000000,4.08047,4.08047,3.92601,3.92601,259858.48576033,0
+AES.US,D,19920210,000000,3.96282,3.96282,3.83768,3.83768,421152.61494303,0
+AES.US,D,19920211,000000,3.86659,3.86659,3.74203,3.74203,507499.89920836,0
+AES.US,D,19920212,000000,3.83768,3.89639,3.74203,3.89639,2525278.3709604,0
+AES.US,D,19920213,000000,3.89639,3.89639,3.80796,3.83768,827638.2586808,0
+AES.US,D,19920214,000000,3.86659,3.86659,3.83768,3.83768,86349.310649866,0
+AES.US,D,19920218,000000,3.86659,3.89639,3.83768,3.83768,834970.73109116,0
+AES.US,D,19920219,000000,3.89639,3.96282,3.89639,3.92601,861857.8141855,0
+AES.US,D,19920220,000000,3.96282,4.13929,3.92601,4.10968,1667498.6556352,0
+AES.US,D,19920221,000000,4.05096,4.1766,4.05096,4.10968,1339211.1907881,0
+AES.US,D,19920224,000000,4.05096,4.10968,3.99214,3.99214,263117.92527175,0
+AES.US,D,19920225,000000,3.99214,4.05096,3.89639,3.96282,373904.42012301,0
+AES.US,D,19920226,000000,3.99214,3.99214,3.92601,3.94791,1081801.5907285,0
+AES.US,D,19920227,000000,3.99214,3.99214,3.92601,3.92601,207723.66465386,0
+AES.US,D,19920228,000000,3.99214,3.99214,3.92601,3.99214,283485.11615099,0
+AES.US,D,19920302,000000,3.99214,4.08047,3.96282,4.03615,1563229.0134223,0
+AES.US,D,19920303,000000,4.05096,4.26464,4.05096,4.22043,1162442.5761662,0
+AES.US,D,19920304,000000,4.1766,4.1766,4.02184,4.09508,699748.06523076,0
+AES.US,D,19920305,000000,4.05096,4.13929,4.05096,4.10968,845560.61662841,0
+AES.US,D,19920306,000000,4.08047,4.13929,4.05096,4.05096,2231207.4220413,0
+AES.US,D,19920309,000000,4.13929,4.13929,4.05096,4.05096,235422.3147512,0
+AES.US,D,19920310,000000,4.05096,4.20572,4.05096,4.20572,2939099.5266854,0
+AES.US,D,19920311,000000,4.13929,4.20572,4.13929,4.13929,1135563.59861,0
+AES.US,D,19920312,000000,4.1766,4.1766,4.05096,4.10968,850448.25610714,0
+AES.US,D,19920313,000000,4.13929,4.13929,4.05096,4.05096,496096.42028358,0
+AES.US,D,19920316,000000,4.05096,4.10968,4.05096,4.10968,477357.42937165,0
+AES.US,D,19920317,000000,4.10968,4.10968,4.05096,4.05096,260671.0659556,0
+AES.US,D,19920318,000000,4.05096,4.20572,4.05096,4.1766,1470360.8237496,0
+AES.US,D,19920319,000000,4.23523,4.38969,4.20572,4.38969,2203509.7851361,0
+AES.US,D,19920320,000000,4.38969,4.47852,4.36038,4.44881,1402753.5435884,0
+AES.US,D,19920323,000000,4.44881,4.44881,4.38969,4.44881,920504.42196897,0
+AES.US,D,19920324,000000,4.44881,4.44881,4.33086,4.38969,167808.95543647,0
+AES.US,D,19920325,000000,4.38969,4.54435,4.33086,4.50783,1266709.1788024,0
+AES.US,D,19920326,000000,4.54435,4.60367,4.54435,4.58857,2065842.2863442,0
+AES.US,D,19920327,000000,4.60367,4.60367,4.50783,4.50783,1013373.6248339,0
+AES.US,D,19920330,000000,4.54435,4.60367,4.54435,4.60367,101825.82247359,0
+AES.US,D,19920331,000000,4.60367,4.63298,4.54435,4.57396,1104610.5749625,0
+AES.US,D,19920401,000000,4.50783,4.60367,4.36038,4.44881,2283343.25634,0
+AES.US,D,19920402,000000,4.47852,4.47852,4.23523,4.26464,579183.25184524,0
+AES.US,D,19920403,000000,4.23523,4.36038,4.10968,4.1766,1098089.6695551,0
+AES.US,D,19920406,000000,4.26464,4.36038,4.1766,4.36038,715221.53747769,0
+AES.US,D,19920407,000000,4.38969,4.4192,4.29415,4.29415,2366433.1274785,0
+AES.US,D,19920408,000000,4.29415,4.38969,4.26464,4.29415,972638.22988318,0
+AES.US,D,19920409,000000,4.33086,4.33086,4.29415,4.33086,1036178.5562989,0
+AES.US,D,19920410,000000,4.33086,4.33086,4.29415,4.29415,1083427.7643113,0
+AES.US,D,19920413,000000,4.33086,4.33086,4.29415,4.33086,826011.07190575,0
+AES.US,D,19920414,000000,4.33086,4.38969,4.29415,4.34558,1970535.3428934,0
+AES.US,D,19920415,000000,4.38969,4.4192,4.33086,4.4192,566152.58614541,0
+AES.US,D,19920416,000000,4.36038,4.4192,4.20572,4.20572,821937.02581454,0
+AES.US,D,19920420,000000,4.20572,4.23523,4.08047,4.13199,1177109.5473714,0
+AES.US,D,19920421,000000,4.13929,4.26464,4.13929,4.1766,1140447.1853196,0
+AES.US,D,19920422,000000,4.23523,4.23523,4.13929,4.19111,1121714.2735613,0
+AES.US,D,19920423,000000,4.20572,4.20572,4.13929,4.20572,452921.25836252,0
+AES.US,D,19920424,000000,4.20572,4.26464,4.1766,4.20572,472472.82946971,0
+AES.US,D,19920427,000000,4.26464,4.26464,4.20572,4.20572,626434.48624204,0
+AES.US,D,19920428,000000,4.20572,4.26464,4.20572,4.20572,613399.76777316,0
+AES.US,D,19920429,000000,4.20572,4.36038,4.20572,4.34558,1172220.8947004,0
+AES.US,D,19920430,000000,4.26464,4.36038,4.26464,4.36038,563709.77959831,0
+AES.US,D,19920501,000000,4.29415,4.36038,4.26464,4.36038,588146.9637997,0
+AES.US,D,19920504,000000,4.38969,4.44881,4.29415,4.4192,3097948.8229365,0
+AES.US,D,19920505,000000,4.44881,4.44881,3.74203,3.78576,5423647.5686564,0
+AES.US,D,19920506,000000,3.86659,3.99214,3.59448,3.59448,4788255.4496135,0
+AES.US,D,19920507,000000,3.68262,3.68262,3.03486,3.27045,22376424.087447,0
+AES.US,D,19920508,000000,3.34369,3.46913,3.25585,3.46913,2934211.8872067,0
+AES.US,D,19920511,000000,3.49874,3.54257,3.43982,3.49874,2004742.7400909,0
+AES.US,D,19920512,000000,3.49874,3.52806,3.34369,3.52806,2217359.1101849,0
+AES.US,D,19920513,000000,3.55747,3.59448,3.46913,3.55747,2153820.8101536,0
+AES.US,D,19920514,000000,3.55747,3.55747,3.49874,3.55747,516460.57158604,0
+AES.US,D,19920515,000000,3.55747,3.55747,3.46913,3.46913,1203987.5117354,0
+AES.US,D,19920518,000000,3.55747,3.55747,3.31438,3.37369,930279.70092643,0
+AES.US,D,19920519,000000,3.34369,3.37369,3.13041,3.25585,1793764.701887,0
+AES.US,D,19920520,000000,3.31438,3.34369,3.25585,3.34369,767357.37177643,0
+AES.US,D,19920521,000000,3.25585,3.34369,3.22584,3.25585,1249606.4933958,0
+AES.US,D,19920522,000000,3.31438,3.40281,3.25585,3.34369,1796205.4820495,0
+AES.US,D,19920526,000000,3.37369,3.46913,3.31438,3.40281,1002781.7129122,0
+AES.US,D,19920527,000000,3.46913,3.55747,3.40281,3.52806,2517947.9249347,0
+AES.US,D,19920528,000000,3.49874,3.62379,3.49874,3.52806,798312.42180841,0
+AES.US,D,19920529,000000,3.52806,3.59448,3.52806,3.55747,257412.63963644,0
+AES.US,D,19920601,000000,3.59448,3.6533,3.59448,3.6533,592216.95712186,0
+AES.US,D,19920602,000000,3.62379,3.6533,3.55747,3.55747,413821.15572493,0
+AES.US,D,19920603,000000,3.59448,3.59448,3.43982,3.49874,332357.45816926,0
+AES.US,D,19920604,000000,3.49874,3.49874,3.43982,3.43982,181656.25410062,0
+AES.US,D,19920605,000000,3.46913,3.46913,3.34369,3.43982,250897.81338265,0
+AES.US,D,19920608,000000,3.43982,3.43982,3.15992,3.22584,1173844.0287065,0
+AES.US,D,19920609,000000,3.18923,3.25585,3.07148,3.15992,2378650.1997907,0
+AES.US,D,19920610,000000,3.15992,3.22584,3.13041,3.15992,1083427.7643113,0
+AES.US,D,19920611,000000,3.18923,3.31438,3.15992,3.28507,2538314.1026216,0
+AES.US,D,19920612,000000,3.31438,3.34369,3.28507,3.28507,452107.66497499,0
+AES.US,D,19920615,000000,3.34369,3.34369,3.28507,3.32938,601177.62949954,0
+AES.US,D,19920616,000000,3.37369,3.40281,3.28507,3.40281,8757016.6799595,0
+AES.US,D,19920617,000000,3.49874,3.49874,3.10099,3.15992,2095165.0836398,0
+AES.US,D,19920618,000000,3.15992,3.28507,3.10099,3.28507,723366.59008332,0
+AES.US,D,19920619,000000,3.31438,3.37369,3.25585,3.31438,606879.87555806,0
+AES.US,D,19920622,000000,3.37369,3.37369,3.10099,3.25585,730699.06249368,0
+AES.US,D,19920623,000000,3.25585,3.28507,2.02538,2.0844,16965809.210875,0
+AES.US,D,19920624,000000,2.0549,2.26847,2.0549,2.19504,11768616.192246,0
+AES.US,D,19920625,000000,2.23916,2.26847,2.15102,2.16543,4674208.5020586,0
+AES.US,D,19920626,000000,2.23916,2.23916,2.15102,2.20955,3124832.866454,0
+AES.US,D,19920629,000000,2.23916,2.36411,2.15102,2.36411,2046289.7020447,0
+AES.US,D,19920630,000000,2.39392,2.39392,2.23916,2.36411,1043509.0023248,0
+AES.US,D,19920701,000000,2.36411,2.42313,2.26847,2.39392,1226793.4563927,0
+AES.US,D,19920702,000000,2.39392,2.51867,2.36411,2.48955,861857.8141855,0
+AES.US,D,19920706,000000,2.51867,2.57789,2.42313,2.54838,2011264.6586906,0
+AES.US,D,19920707,000000,2.57789,2.63701,2.48955,2.51867,2486989.8353258,0
+AES.US,D,19920708,000000,2.45265,2.54838,2.45265,2.51867,1540422.0555727,0
+AES.US,D,19920709,000000,2.54838,2.63701,2.51867,2.6076,768986.584936,0
+AES.US,D,19920710,000000,2.6076,2.63701,2.57789,2.6076,316068.36615028,0
+AES.US,D,19920713,000000,2.63701,2.70314,2.6076,2.66612,1355506.3619607,0
+AES.US,D,19920714,000000,2.70314,2.82098,2.6076,2.79167,1656093.1503259,0
+AES.US,D,19920715,000000,2.79167,2.82098,2.70314,2.77677,679382.90073604,0
+AES.US,D,19920716,000000,2.70314,2.79167,2.70314,2.76196,291629.15556435,0
+AES.US,D,19920717,000000,2.54838,2.54838,2.33499,2.39392,4261207.0188748,0
+AES.US,D,19920720,000000,2.36411,2.42313,2.26847,2.36411,1328622.3184431,0
+AES.US,D,19920721,000000,2.39392,2.42313,2.18014,2.18014,1480141.1686683,0
+AES.US,D,19920722,000000,2.18014,2.29789,2.15102,2.23916,1485026.7817626,0
+AES.US,D,19920723,000000,2.29789,2.34951,2.23916,2.33499,1333509.9579219,0
+AES.US,D,19920724,000000,2.33499,2.42313,2.33499,2.36411,830901.75096127,0
+AES.US,D,19920727,000000,2.42313,2.48955,2.36411,2.43793,2658875.8764303,0
+AES.US,D,19920728,000000,2.45265,2.45265,2.39392,2.42313,1905362.7637412,0
+AES.US,D,19920729,000000,2.45265,2.45265,2.33499,2.39392,762467.70591318,0
+AES.US,D,19920730,000000,2.42313,2.45265,2.33499,2.36411,1642244.8384695,0
+AES.US,D,19920731,000000,2.54838,2.62251,2.43793,2.62251,3654326.1301244,0
+AES.US,D,19920803,000000,2.54838,2.63701,2.54838,2.63701,601177.62949954,0
+AES.US,D,19920804,000000,2.57789,2.63701,2.48955,2.51867,1168144.8222248,0
+AES.US,D,19920805,000000,2.54838,2.54838,2.39392,2.39392,518088.77155335,0
+AES.US,D,19920806,000000,2.39392,2.45265,2.33499,2.36411,486319.11494159,0
+AES.US,D,19920807,000000,2.33499,2.39392,2.33499,2.39392,371456.5476146,0
+AES.US,D,19920810,000000,2.36411,2.39392,2.33499,2.33499,336433.53064499,0
+AES.US,D,19920811,000000,2.33499,2.45265,2.33499,2.42313,590587.74396229,0
+AES.US,D,19920812,000000,2.42313,2.54838,2.39392,2.54838,295701.17527103,0
+AES.US,D,19920813,000000,2.48955,2.63701,2.48955,2.59279,240309.95422993,0
+AES.US,D,19920814,000000,2.63701,2.76196,2.57789,2.73265,1031291.9300124,0
+AES.US,D,19920817,000000,2.76196,2.76196,2.57789,2.6076,606067.2953628,0
+AES.US,D,19920818,000000,2.6076,2.62251,2.42313,2.51867,1713116.6241033,0
+AES.US,D,19920819,000000,2.51867,2.54838,2.45265,2.54838,501797.65314984,0
+AES.US,D,19920820,000000,2.54838,2.54838,2.48955,2.54838,597920.21637265,0
+AES.US,D,19920821,000000,2.54838,2.54838,2.39392,2.48955,300591.85432656,0
+AES.US,D,19920824,000000,2.39392,2.45265,2.37912,2.37912,502611.24653736,0
+AES.US,D,19920825,000000,2.36411,2.36411,2.29789,2.33499,431745.54005706,0
+AES.US,D,19920826,000000,2.36411,2.36411,2.26847,2.33499,364127.11478102,0
+AES.US,D,19920827,000000,2.33499,2.39392,2.29789,2.36411,694858.3993675,0
+AES.US,D,19920828,000000,2.39392,2.39392,2.33499,2.36411,118118.96726162,0
+AES.US,D,19920831,000000,2.39392,2.42313,2.33499,2.42313,337245.097648,0
+AES.US,D,19920901,000000,2.48955,2.48955,2.39392,2.45265,364943.74774534,0
+AES.US,D,19920902,000000,2.48955,2.66612,2.48955,2.66612,776321.0837309,0
+AES.US,D,19920903,000000,2.63701,2.66612,2.54838,2.57789,205282.88449128,0
+AES.US,D,19920904,000000,2.6076,2.6076,2.54838,2.57789,264752.20439265,0
+AES.US,D,19920908,000000,2.54838,2.57789,2.48955,2.48955,272078.59764943,0
+AES.US,D,19920909,000000,2.54838,2.54838,2.42313,2.51867,407304.30308661,0
+AES.US,D,19920910,000000,2.49676,2.63701,2.48955,2.63701,282671.52276347,0
+AES.US,D,19920911,000000,2.63701,2.79167,2.63701,2.74746,1142896.0710204,0
+AES.US,D,19920914,000000,2.82098,2.82098,2.73265,2.79167,669607.62177857,0
+AES.US,D,19920915,000000,2.79167,2.79167,2.76196,2.76196,581629.09796914,0
+AES.US,D,19920916,000000,2.70314,2.76196,2.70314,2.76196,201206.81201554,0
+AES.US,D,19920917,000000,2.76196,2.79167,2.73265,2.73265,1084241.3576987,0
+AES.US,D,19920918,000000,2.76196,2.79167,2.73265,2.73265,436629.12676674,0
+AES.US,D,19920921,000000,2.76196,2.76196,2.70314,2.76196,246014.22667298,0
+AES.US,D,19920922,000000,2.70314,2.79167,2.66612,2.76196,1256123.3460342,0
+AES.US,D,19920923,000000,2.73265,2.79167,2.70314,2.70314,106713.46195232,0
+AES.US,D,19920924,000000,2.76196,2.79167,2.70314,2.79167,594660.77686123,0
+AES.US,D,19920925,000000,2.76196,2.79167,2.70314,2.70314,621541.78080199,0
+AES.US,D,19920928,000000,2.70314,2.73265,2.54838,2.54838,515641.9122372,0
+AES.US,D,19920929,000000,2.54838,2.6076,2.54838,2.54838,777947.25731369,0
+AES.US,D,19920930,000000,2.54838,2.6076,2.54838,2.57789,456994.29126146,0
+AES.US,D,19921001,000000,2.54838,2.63701,2.54838,2.57789,560451.35327916,0
+AES.US,D,19921002,000000,2.54838,2.6076,2.54838,2.56318,621541.78080199,0
+AES.US,D,19921005,000000,2.54838,2.57789,2.45265,2.51867,502611.24653736,0
+AES.US,D,19921006,000000,2.51867,2.79167,2.51867,2.70314,1262641.2118648,0
+AES.US,D,19921007,000000,2.70314,2.79167,2.65132,2.65132,336433.53064499,0
+AES.US,D,19921008,000000,2.73265,2.73265,2.63701,2.70314,187355.46058235,0
+AES.US,D,19921009,000000,2.63701,2.73265,2.63701,2.66612,207723.66465386,0
+AES.US,D,19921012,000000,2.70314,2.73265,2.66612,2.70314,343766.00305536,0
+AES.US,D,19921013,000000,2.66612,2.73265,2.66612,2.70314,1018260.2511204,0
+AES.US,D,19921014,000000,2.73265,2.73265,2.70314,2.71774,660647.96259316,0
+AES.US,D,19921015,000000,2.70314,2.79167,2.70314,2.77677,1038622.3760383,0
+AES.US,D,19921016,000000,2.82098,2.82098,2.66612,2.73265,950642.83903662,0
+AES.US,D,19921019,000000,2.73265,2.73265,2.66612,2.66612,1159186.1762316,0
+AES.US,D,19921020,000000,2.66612,2.73265,2.57789,2.57789,2908146.5030379,0
+AES.US,D,19921021,000000,2.63701,2.70314,2.57789,2.70314,597103.58340833,0
+AES.US,D,19921022,000000,2.70314,2.79167,2.63701,2.66612,735588.72835694,0
+AES.US,D,19921023,000000,2.70314,2.73265,2.63701,2.73265,185734.35296088,0
+AES.US,D,19921026,000000,2.73265,2.73265,2.66612,2.66612,369015.76745202,0
+AES.US,D,19921027,000000,2.73265,2.73265,2.63701,2.63701,1499686.6606219,0
+AES.US,D,19921028,000000,2.68123,2.73265,2.57789,2.63701,522163.83083682,0
+AES.US,D,19921029,000000,2.6076,2.73265,2.6076,2.73265,950642.83903662,0
+AES.US,D,19921030,000000,2.70314,2.73265,2.66612,2.73265,111601.10143106,0
+AES.US,D,19921102,000000,2.66612,2.73265,2.66612,2.73265,201206.81201554,0
+AES.US,D,19921103,000000,2.73265,2.73265,2.57789,2.6076,507499.89920836,0
+AES.US,D,19921104,000000,2.6076,2.63701,2.6076,2.6076,152329.40403596,0
+AES.US,D,19921105,000000,2.6076,2.63701,2.6076,2.62251,353541.28201282,0
+AES.US,D,19921106,000000,2.6076,2.66612,2.6076,2.63701,344577.57005836,0
+AES.US,D,19921109,000000,2.6076,2.66612,2.57789,2.6076,421152.61494303,0
+AES.US,D,19921110,000000,2.62251,2.63701,2.57789,2.57789,590587.74396229,0
+AES.US,D,19921111,000000,2.63701,2.66612,2.57789,2.65132,237867.14768283,0
+AES.US,D,19921112,000000,2.66612,2.70314,2.6076,2.63701,897697.46411941,0
+AES.US,D,19921113,000000,2.63701,2.88702,2.63701,2.88702,828454.89164512,0
+AES.US,D,19921116,000000,2.88702,2.97564,2.82098,2.91672,1915951.6360863,0
+AES.US,D,19921117,000000,2.91672,2.91672,2.82098,2.82098,1165701.0024854,0
+AES.US,D,19921118,000000,2.82098,2.88702,2.79167,2.85799,519720.01109745,0
+AES.US,D,19921119,000000,2.82098,2.94623,2.76196,2.82098,414635.76230471,0
+AES.US,D,19921120,000000,2.82098,2.88702,2.82098,2.85799,423595.42149012,0
+AES.US,D,19921123,000000,2.85799,2.97564,2.85799,2.97564,449659.79246658,0
+AES.US,D,19921124,000000,3.00486,3.13041,3.00486,3.10099,975084.07600707,0
+AES.US,D,19921125,000000,3.15992,3.15992,3.10099,3.10099,502611.24653736,0
+AES.US,D,19921127,000000,3.13041,3.15992,3.10099,3.15992,193879.4055665,0
+AES.US,D,19921130,000000,3.15992,3.18923,3.10099,3.17452,395894.74500826,0
+AES.US,D,19921201,000000,3.13041,3.18923,2.97564,2.97564,332357.45816926,0
+AES.US,D,19921202,000000,2.99035,3.03486,2.88702,2.91672,246828.83325277,0
+AES.US,D,19921203,000000,2.94623,3.00486,2.79167,2.94623,594660.77686123,0
+AES.US,D,19921204,000000,3.00486,3.00486,2.94623,3.00486,74945.831725087,0
+AES.US,D,19921207,000000,3.00486,3.15992,3.00486,3.13041,1005222.4930747,0
+AES.US,D,19921208,000000,3.15992,3.15992,3.10099,3.10099,417894.18862386,0
+AES.US,D,19921209,000000,3.10099,3.13041,3.03486,3.13041,369015.76745202,0
+AES.US,D,19921210,000000,3.03486,3.10099,2.97564,3.07148,253341.63312202,0
+AES.US,D,19921211,000000,3.00486,3.07148,3.00486,3.04947,348651.61614957,0
+AES.US,D,19921214,000000,3.07148,3.10099,3.00486,3.07148,181656.25410062,0
+AES.US,D,19921215,000000,3.10099,3.10099,3.03486,3.03486,185734.35296088,0
+AES.US,D,19921216,000000,3.03486,3.10099,2.97564,3.07148,375536.67285939,0
+AES.US,D,19921217,000000,3.07148,3.13041,2.97564,3.13041,327474.88465185,0
+AES.US,D,19921218,000000,3.13041,3.18923,3.07148,3.13041,353541.28201282,0
+AES.US,D,19921221,000000,3.15992,3.22584,3.10099,3.22584,234604.66859462,0
+AES.US,D,19921222,000000,3.25585,3.34369,3.22584,3.31438,1094833.2696206,0
+AES.US,D,19921223,000000,3.31438,3.34369,3.25585,3.27045,171881.98833541,0
+AES.US,D,19921224,000000,3.28507,3.31438,3.25585,3.31438,135225.70543719,0
+AES.US,D,19921228,000000,3.31438,3.31438,3.25585,3.31438,105899.8685648,0
+AES.US,D,19921229,000000,3.25585,3.37369,3.25585,3.34369,594660.77686123,0
+AES.US,D,19921230,000000,3.31438,3.37369,3.31438,3.31438,481431.47546286,0
+AES.US,D,19921231,000000,3.34369,3.41761,3.34369,3.40281,845560.61662841,0
+AES.US,D,19930104,000000,3.31438,3.40281,3.25585,3.27045,715221.53747769,0
+AES.US,D,19930105,000000,3.25585,3.34369,3.22584,3.34369,385309.92543232,0
+AES.US,D,19930106,000000,3.34369,3.34369,3.28507,3.34369,531934.04383297,0
+AES.US,D,19930107,000000,3.34369,3.34369,3.28507,3.28507,131153.6857305,0
+AES.US,D,19930108,000000,3.28507,3.43982,3.28507,3.40281,613399.76777316,0
+AES.US,D,19930111,000000,3.43982,3.43982,3.34369,3.43982,255782.4132846,0
+AES.US,D,19930112,000000,3.43982,3.43982,3.34369,3.35908,377978.46621422,0
+AES.US,D,19930113,000000,3.34369,3.40281,3.34369,3.40281,106713.46195232,0
+AES.US,D,19930114,000000,3.37369,3.46913,3.37369,3.40281,1163254.1431692,0
+AES.US,D,19930115,000000,3.40281,3.46913,3.40281,3.46913,768986.584936,0
+AES.US,D,19930118,000000,3.40281,3.49874,3.40281,3.49874,964493.17727756,0
+AES.US,D,19930119,000000,3.48384,3.52806,3.43982,3.46913,808092.76672718,0
+AES.US,D,19930120,000000,3.55747,3.55747,3.46913,3.46913,206096.47787881,0
+AES.US,D,19930121,000000,3.55747,3.59448,3.46913,3.59448,305478.48061303,0
+AES.US,D,19930122,000000,3.49874,3.62379,3.49874,3.52806,1042698.4485141,0
+AES.US,D,19930125,000000,3.52806,3.62379,3.52806,3.52806,164553.56869411,0
+AES.US,D,19930126,000000,3.62379,3.62379,3.52806,3.55747,429293.6147796,0
+AES.US,D,19930127,000000,3.59448,3.59448,3.49874,3.49874,1008481.9325861,0
+AES.US,D,19930128,000000,3.49874,3.55747,3.28507,3.35908,1092388.4366889,0
+AES.US,D,19930129,000000,3.34369,3.37369,3.25585,3.34369,81459.644786607,0
+AES.US,D,19930201,000000,3.31438,3.43982,3.31438,3.43982,231345.22908321,0
+AES.US,D,19930202,000000,3.34369,3.43982,3.34369,3.43982,39102.129022121,0
+AES.US,D,19930203,000000,3.43982,3.49874,3.34369,3.40281,303030.60810461,0
+AES.US,D,19930204,000000,3.40281,3.46913,3.34369,3.40281,439076.99927516,0
+AES.US,D,19930205,000000,3.37369,3.43982,3.31438,3.31438,171881.98833541,0
+AES.US,D,19930208,000000,3.40281,3.43982,3.34369,3.37369,181656.25410062,0
+AES.US,D,19930209,000000,3.37369,3.40281,3.25585,3.25585,267192.98455522,0
+AES.US,D,19930210,000000,3.25585,3.31438,3.18923,3.28507,360054.08188208,0
+AES.US,D,19930211,000000,3.28507,3.43982,3.28507,3.40281,576740.44529813,0
+AES.US,D,19930212,000000,3.62379,3.71223,3.49874,3.57207,1470360.8237496,0
+AES.US,D,19930216,000000,3.52806,3.59448,3.34369,3.37369,492835.96757991,0
+AES.US,D,19930217,000000,3.37369,3.46913,3.31438,3.37369,368203.18725675,0
+AES.US,D,19930218,000000,3.37369,3.43982,3.31438,3.37369,1638988.4385349,0
+AES.US,D,19930219,000000,3.31438,3.37369,3.31438,3.34369,333176.1175181,0
+AES.US,D,19930222,000000,3.31438,3.43982,3.31438,3.37369,291629.15556435,0
+AES.US,D,19930223,000000,3.40281,3.40281,3.34369,3.34369,1720446.0569369,0
+AES.US,D,19930224,000000,3.34369,3.40281,3.28507,3.40281,1008481.9325861,0
+AES.US,D,19930225,000000,3.40281,3.49874,3.34369,3.49874,382054.53868995,0
+AES.US,D,19930226,000000,3.49874,3.52806,3.43982,3.52806,450476.42543089,0
+AES.US,D,19930301,000000,3.46913,3.52806,3.43982,3.46913,408930.4766694,0
+AES.US,D,19930302,000000,3.52806,3.52806,3.43982,3.43982,205282.88449128,0
+AES.US,D,19930303,000000,3.52806,3.55747,3.46913,3.49874,656569.8637329,0
+AES.US,D,19930304,000000,3.49874,3.55747,3.46913,3.46913,185734.35296088,0
+AES.US,D,19930305,000000,3.43982,3.52806,3.43982,3.49874,144999.97120239,0
+AES.US,D,19930308,000000,3.46913,3.59448,3.46913,3.59448,873258.25353349,0
+AES.US,D,19930309,000000,3.52806,3.59448,3.48384,3.48384,226461.64237352,0
+AES.US,D,19930310,000000,3.52806,3.55747,3.46913,3.52806,173509.17511047,0
+AES.US,D,19930311,000000,3.49874,3.59448,3.49874,3.49874,97749.749997854,0
+AES.US,D,19930312,000000,3.49874,3.59448,3.49874,3.59448,267192.98455522,0
+AES.US,D,19930315,000000,3.59448,3.59448,3.49874,3.49874,181656.25410062,0
+AES.US,D,19930316,000000,3.49874,3.59448,3.49874,3.59448,164553.56869411,0
+AES.US,D,19930317,000000,3.59448,3.59448,3.49874,3.49874,158030.63690222,0
+AES.US,D,19930318,000000,3.49874,3.59448,3.49874,3.59448,373904.42012301,0
+AES.US,D,19930319,000000,3.59448,3.62379,3.49874,3.62379,119748.1804212,0
+AES.US,D,19930322,000000,3.52806,3.6533,3.52806,3.55747,449659.79246658,0
+AES.US,D,19930323,000000,3.62379,3.6533,3.62379,3.6533,178401.88055052,0
+AES.US,D,19930324,000000,3.59448,3.71223,3.59448,3.71223,362498.91481371,0
+AES.US,D,19930325,000000,3.71223,3.71223,3.62379,3.71223,187355.46058235,0
+AES.US,D,19930326,000000,3.62379,3.71223,3.62379,3.68262,434190.37298869,0
+AES.US,D,19930329,000000,3.71223,3.71223,3.6533,3.68262,464322.71090277,0
+AES.US,D,19930330,000000,3.6533,3.77096,3.6533,3.77096,192244.11325335,0
+AES.US,D,19930331,000000,3.77096,3.77096,3.68262,3.77096,351093.4095044,0
+AES.US,D,19930401,000000,3.77096,3.89639,3.74203,3.83768,945757.22594242,0
+AES.US,D,19930402,000000,3.83768,3.89639,3.80796,3.82267,327474.88465185,0
+AES.US,D,19930405,000000,3.86659,3.86659,3.80796,3.83768,136041.32520924,0
+AES.US,D,19930406,000000,3.80796,3.92601,3.80796,3.86659,185734.35296088,0
+AES.US,D,19930407,000000,3.86659,3.92601,3.86659,3.86659,83088.857946184,0
+AES.US,D,19930408,000000,3.92601,3.92601,3.83768,3.89639,281039.2700271,0
+AES.US,D,19930412,000000,3.89639,3.89639,3.80796,3.86659,962048.34434593,0
+AES.US,D,19930413,000000,3.89639,3.89639,3.83768,3.85208,362498.91481371,0
+AES.US,D,19930414,000000,3.83768,3.89639,3.83768,3.89639,377163.85963443,0
+AES.US,D,19930415,000000,3.89639,3.89639,3.83768,3.83768,403233.2965722,0
+AES.US,D,19930416,000000,3.83768,3.86659,3.71223,3.77096,662271.09659916,0
+AES.US,D,19930419,000000,3.77096,3.80796,3.6533,3.71223,1089943.6037573,0
+AES.US,D,19930420,000000,3.77096,3.77096,3.71223,3.77096,613399.76777316,0
+AES.US,D,19930421,000000,3.83768,3.83768,3.74203,3.80796,287559.1622422,0
+AES.US,D,19930422,000000,3.83768,3.83768,3.77096,3.77096,123818.17374336,0
+AES.US,D,19930423,000000,3.80796,3.86659,3.80796,3.83768,751067.26656518,0
+AES.US,D,19930426,000000,3.86659,3.86659,3.80796,3.86659,1067953.278872,0
+AES.US,D,19930427,000000,3.80796,3.89639,3.77096,3.86659,837411.51125373,0
+AES.US,D,19930428,000000,3.92601,3.92601,3.86659,3.9112,202022.4317876,0
+AES.US,D,19930429,000000,3.86659,3.92601,3.86659,3.86659,617472.8006721,0
+AES.US,D,19930430,000000,3.86659,3.96282,3.86659,3.86659,271268.04383869,0
+AES.US,D,19930503,000000,3.89639,3.96282,3.89639,3.89639,272078.59764943,0
+AES.US,D,19930504,000000,3.89639,3.96282,3.89639,3.92601,360054.08188208,0
+AES.US,D,19930505,000000,3.96282,3.96282,3.89639,3.92601,296514.76865857,0
+AES.US,D,19930506,000000,3.96282,3.96282,3.89639,3.92601,1351432.3158694,0
+AES.US,D,19930507,000000,3.89639,3.92601,3.80796,3.83768,309548.47393519,0
+AES.US,D,19930510,000000,3.86659,3.86659,3.62379,3.62379,923763.86148039,0
+AES.US,D,19930511,000000,3.68262,3.71223,3.62379,3.71223,216688.38980058,0
+AES.US,D,19930512,000000,3.6533,3.71223,3.6533,3.6533,206096.47787881,0
+AES.US,D,19930513,000000,3.6533,3.77096,3.62379,3.71223,346208.80960246,0
+AES.US,D,19930514,000000,3.74203,3.74203,3.69762,3.72713,257412.63963644,0
+AES.US,D,19930517,000000,3.74203,3.74203,3.6533,3.68262,225648.04898599,0
+AES.US,D,19930518,000000,3.68262,3.71223,3.68262,3.71223,65169.539575359,0
+AES.US,D,19930519,000000,3.71223,3.71223,3.49874,3.55747,662271.09659916,0
+AES.US,D,19930520,000000,3.55747,3.59448,3.52806,3.59448,585706.18363713,0
+AES.US,D,19930521,000000,3.55747,3.59448,3.52806,3.52806,269633.76471779,0
+AES.US,D,19930524,000000,3.52806,3.59448,3.52806,3.55747,179215.47393804,0
+AES.US,D,19930525,000000,3.52806,3.59448,3.52806,3.55747,135225.70543719,0
+AES.US,D,19930526,000000,3.52806,3.68262,3.52806,3.62379,373904.42012301,0
+AES.US,D,19930527,000000,3.59448,3.68262,3.59448,3.62379,165366.14888937,0
+AES.US,D,19930528,000000,3.68262,3.71223,3.62379,3.71223,275338.03716084,0
+AES.US,D,19930601,000000,3.6533,3.74203,3.6533,3.71223,106713.46195232,0
+AES.US,D,19930602,000000,3.6533,3.74203,3.62379,3.6533,939241.38649638,0
+AES.US,D,19930603,000000,3.71223,3.71223,3.6533,3.71223,438256.3135418,0
+AES.US,D,19930604,000000,3.71223,3.71223,3.6533,3.71223,260671.0659556,0
+AES.US,D,19930607,000000,3.6533,3.68262,3.46913,3.55747,422779.80171807,0
+AES.US,D,19930608,000000,3.52806,3.62379,3.49874,3.52806,255782.4132846,0
+AES.US,D,19930609,000000,3.52806,3.6533,3.52806,3.6533,6933115.5873894,0
+AES.US,D,19930610,000000,3.6533,3.77096,3.62379,3.75644,2966794.1240137,0
+AES.US,D,19930611,000000,3.74203,3.77096,3.68262,3.69762,1248792.9000084,0
+AES.US,D,19930614,000000,3.68262,3.77096,3.68262,3.74203,706263.90467681,0
+AES.US,D,19930615,000000,3.71223,3.77096,3.71223,3.71223,913989.59571518,0
+AES.US,D,19930616,000000,3.74203,3.92601,3.74203,3.89639,932723.5206658,0
+AES.US,D,19930617,000000,3.92601,3.92601,3.83768,3.83768,1328622.3184431,0
+AES.US,D,19930618,000000,3.92601,3.92601,3.74203,3.74203,882217.9127189,0
+AES.US,D,19930621,000000,3.83768,3.83768,3.74203,3.80796,692414.57962814,0
+AES.US,D,19930622,000000,3.77096,3.83768,3.77096,3.80796,1013373.6248339,0
+AES.US,D,19930623,000000,3.83768,3.83768,3.77096,3.78576,816236.80614054,0
+AES.US,D,19930624,000000,3.77096,3.86659,3.77096,3.85208,638649.53216982,0
+AES.US,D,19930625,000000,3.86659,3.86659,3.80796,3.82267,327474.88465185,0
+AES.US,D,19930628,000000,3.82267,3.82267,3.71223,3.71223,272078.59764943,0
+AES.US,D,19930629,000000,3.77096,3.77096,3.71223,3.71223,179215.47393804,0
+AES.US,D,19930630,000000,3.71223,3.77096,3.68262,3.71223,1224351.6630379,0
+AES.US,D,19930701,000000,3.71223,3.74203,3.66801,3.71223,2115532.274519,0
+AES.US,D,19930702,000000,3.74203,3.74203,3.68262,3.71223,431745.54005706,0
+AES.US,D,19930706,000000,3.71223,3.80796,3.71223,3.77096,114860.54094247,0
+AES.US,D,19930707,000000,3.71223,3.83768,3.71223,3.75644,790169.3955873,0
+AES.US,D,19930708,000000,3.83768,3.83768,3.74203,3.83768,1735922.5687606,0
+AES.US,D,19930709,000000,3.74203,3.83768,3.74203,3.83768,92869.202864966,0
+AES.US,D,19930712,000000,3.83768,3.83768,3.74203,3.80796,1102157.6364928,0
+AES.US,D,19930713,000000,3.77096,3.83768,3.77096,3.80796,925391.04825544,0
+AES.US,D,19930714,000000,3.80796,3.83768,3.77096,3.83768,2497583.7736321,0
+AES.US,D,19930715,000000,3.83768,3.86659,3.80796,3.86659,683455.93363499,0
+AES.US,D,19930716,000000,3.83768,3.86659,3.80796,3.85208,724183.22304763,0
+AES.US,D,19930719,000000,3.86659,3.86659,3.80796,3.80796,1217836.8367841,0
+AES.US,D,19930720,000000,3.86659,3.92601,3.80796,3.86659,1511095.2055081,0
+AES.US,D,19930721,000000,3.88179,3.92601,3.83768,3.83768,1033731.6969828,0
+AES.US,D,19930722,000000,3.83768,3.92601,3.83768,3.85208,735588.72835694,0
+AES.US,D,19930723,000000,3.86659,3.89639,3.83768,3.89639,196322.2121136,0
+AES.US,D,19930726,000000,3.89639,3.89639,3.83768,3.89639,742110.64695656,0
+AES.US,D,19930727,000000,3.86659,3.92601,3.86659,3.92601,531125.51640676,0
+AES.US,D,19930728,000000,3.86659,3.96282,3.86659,3.96282,927834.86799481,0
+AES.US,D,19930729,000000,3.92601,3.96282,3.89639,3.92601,1397865.9041097,0
+AES.US,D,19930730,000000,3.89639,3.96282,3.89639,3.89639,2599409.5961057,0
+AES.US,D,19930802,000000,3.92601,3.96282,3.80796,3.83768,846372.18363141,0
+AES.US,D,19930803,000000,3.83768,3.86659,3.80796,3.80796,742110.64695656,0
+AES.US,D,19930804,000000,3.86659,3.86659,3.77096,3.80796,599550.44272448,0
+AES.US,D,19930805,000000,3.86659,3.86659,3.77096,3.83768,129519.40660962,0
+AES.US,D,19930806,000000,3.77096,3.86659,3.77096,3.86659,342135.77670352,0
+AES.US,D,19930809,000000,3.80796,3.89639,3.80796,3.83768,244377.92116755,0
+AES.US,D,19930810,000000,3.80796,3.92601,3.80796,3.86659,663092.79552479,0
+AES.US,D,19930811,000000,3.92601,3.96282,3.86659,3.96282,39102.129022121,0
+AES.US,D,19930812,000000,3.86659,3.96282,3.86659,3.89639,2385168.0656213,0
+AES.US,D,19930813,000000,3.86659,3.92601,3.86659,3.92601,341318.13054694,0
+AES.US,D,19930816,000000,3.89639,3.96282,3.86659,3.86659,364127.11478102,0
+AES.US,D,19930817,000000,3.92601,3.92601,3.83768,3.92601,343766.00305536,0
+AES.US,D,19930818,000000,3.89639,3.89639,3.83768,3.89639,421152.61494303,0
+AES.US,D,19930819,000000,3.83768,3.92601,3.83768,3.83768,43172.122344274,0
+AES.US,D,19930820,000000,3.92601,3.92601,3.80796,3.86659,351093.4095044,0
+AES.US,D,19930823,000000,3.86659,3.86659,3.80796,3.86659,54578.640845843,0
+AES.US,D,19930824,000000,3.80796,3.86659,3.80796,3.86659,674496.27444957,0
+AES.US,D,19930825,000000,3.80796,3.89639,3.80796,3.80796,61096.506676416,0
+AES.US,D,19930826,000000,3.80796,3.89639,3.80796,3.86659,533563.25699254,0
+AES.US,D,19930827,000000,3.83768,3.86659,3.83768,3.83768,153961.65677233,0
+AES.US,D,19930830,000000,3.89639,3.89639,3.83768,3.89639,61096.506676416,0
+AES.US,D,19930831,000000,3.89639,3.89639,3.83768,3.83768,180845.70028988,0
+AES.US,D,19930901,000000,3.89639,4.05096,3.86659,3.96282,1412526.7961613,0
+AES.US,D,19930902,000000,3.96282,3.96282,3.89639,3.89639,575112.24533082,0
+AES.US,D,19930903,000000,3.89639,4.03615,3.89639,3.97733,400783.39767925,0
+AES.US,D,19930907,000000,3.99214,3.99214,3.92601,3.99214,203653.6713317,0
+AES.US,D,19930908,000000,3.96282,3.99214,3.82267,3.89639,450476.42543089,0
+AES.US,D,19930909,000000,3.80796,3.89639,3.80796,3.89639,219130.18315543,0
+AES.US,D,19930910,000000,3.80796,3.89639,3.80796,3.80796,316068.36615028,0
+AES.US,D,19930913,000000,3.80796,3.89639,3.80796,3.88179,206096.47787881,0
+AES.US,D,19930914,000000,3.83768,3.86659,3.83768,3.83768,1328622.3184431,0
+AES.US,D,19930915,000000,3.83768,3.89639,3.83768,3.89639,147443.79094175,0
+AES.US,D,19930916,000000,3.83768,3.92601,3.83768,3.89639,192244.11325335,0
+AES.US,D,19930917,000000,3.86659,3.92601,3.86659,3.86659,126259.96709819,0
+AES.US,D,19930920,000000,3.86659,3.96282,3.86659,3.96282,115674.13433,0
+AES.US,D,19930921,000000,3.86659,3.96282,3.83768,3.86659,825196.46532595,0
+AES.US,D,19930922,000000,3.83768,3.92601,3.83768,3.92601,1080980.9049951,0
+AES.US,D,19930923,000000,3.92601,3.92601,3.86659,3.9112,21989.311692978,0
+AES.US,D,19930924,000000,3.86659,3.92601,3.83768,3.86659,318514.21227417,0
+AES.US,D,19930927,000000,3.86659,3.96282,3.86659,3.96282,414635.76230471,0
+AES.US,D,19930928,000000,3.86659,3.96282,3.86659,3.96282,222388.60947458,0
+AES.US,D,19930929,000000,3.89639,3.96282,3.89639,3.96282,826011.07190575,0
+AES.US,D,19930930,000000,3.9112,3.96282,3.89639,3.94791,1579519.1186335,0
+AES.US,D,19931001,000000,3.96282,3.99214,3.89639,3.99214,4276681.5043139,0
+AES.US,D,19931004,000000,3.99214,4.02184,3.99214,4.02184,1115196.4077307,0
+AES.US,D,19931005,000000,4.02184,4.02184,3.96282,4.02184,1155924.7103357,0
+AES.US,D,19931006,000000,4.05096,4.05096,3.99214,4.00674,1407641.1830672,0
+AES.US,D,19931007,000000,4.05096,4.08047,4.00674,4.05096,997891.03385664,0
+AES.US,D,19931008,000000,4.05096,4.09508,3.99214,4.03615,1735111.0017577,0
+AES.US,D,19931011,000000,3.99214,4.08047,3.99214,4.08047,166992.32247216,0
+AES.US,D,19931012,000000,4.08047,4.08047,3.99214,4.03615,1173844.0287065,0
+AES.US,D,19931013,000000,4.08047,4.08047,3.99214,4.08047,282671.52276347,0
+AES.US,D,19931014,000000,4.00674,4.08047,3.99214,4.05096,479802.26230329,0
+AES.US,D,19931015,000000,3.99214,4.08047,3.99214,4.08047,88790.090812442,0
+AES.US,D,19931018,000000,4.08047,4.08047,3.99214,3.99214,65980.093386094,0
+AES.US,D,19931019,000000,3.99214,4.08047,3.96282,4.02184,558820.11373505,0
+AES.US,D,19931020,000000,3.96282,4.08047,3.89639,3.96282,624802.23350567,0
+AES.US,D,19931021,000000,3.92601,3.92601,3.77096,3.86659,827638.2586808,0
+AES.US,D,19931022,000000,3.77096,3.86659,3.77096,3.83768,1588486.8833571,0
+AES.US,D,19931025,000000,3.86659,3.86659,3.80796,3.86659,1063064.626201,0
+AES.US,D,19931026,000000,3.86659,3.86659,3.80796,3.85208,911547.80236035,0
+AES.US,D,19931027,000000,3.89639,3.89639,3.80796,3.83768,574294.59917424,0
+AES.US,D,19931028,000000,3.83768,3.99214,3.83768,3.99214,294071.96211146,0
+AES.US,D,19931029,000000,3.99214,4.08047,3.92601,4.02184,432558.12025233,0
+AES.US,D,19931101,000000,4.08047,4.10968,4.02184,4.10968,463514.18347656,0
+AES.US,D,19931102,000000,4.10968,4.10968,4.05096,4.10968,201206.81201554,0
+AES.US,D,19931103,000000,4.10968,4.10968,4.03615,4.03615,1163254.1431692,0
+AES.US,D,19931104,000000,4.05096,4.10968,3.92601,3.92601,360054.08188208,0
+AES.US,D,19931105,000000,3.96282,3.96282,3.77096,3.83768,418709.80839592,0
+AES.US,D,19931108,000000,3.78576,3.83768,3.77096,3.83768,178401.88055052,0
+AES.US,D,19931109,000000,3.83768,3.89639,3.77096,3.83768,1310703.0000723,0
+AES.US,D,19931110,000000,3.77096,3.83768,3.77096,3.83768,659016.72304906,0
+AES.US,D,19931111,000000,3.80796,3.86659,3.80796,3.80796,173509.17511047,0
+AES.US,D,19931112,000000,3.96282,3.99214,3.89639,3.99214,1594999.6832262,0
+AES.US,D,19931115,000000,3.99214,3.99214,3.92601,3.92601,522973.37145529,0
+AES.US,D,19931116,000000,3.99214,3.99214,3.89639,3.96282,225648.04898599,0
+AES.US,D,19931117,000000,3.89639,4.02184,3.89639,3.99214,1455703.9844669,0
+AES.US,D,19931118,000000,3.99214,4.02184,3.92601,3.96282,902583.07721362,0
+AES.US,D,19931119,000000,3.96282,4.02184,3.96282,3.97733,724183.22304763,0
+AES.US,D,19931122,000000,3.96282,3.99214,3.92601,3.97733,1249606.4933958,0
+AES.US,D,19931123,000000,3.96282,4.02184,3.89639,3.96282,959606.5509911,0
+AES.US,D,19931124,000000,3.96282,4.05096,3.96282,4.05096,455367.10448641,0
+AES.US,D,19931126,000000,3.99214,4.08047,3.99214,4.08047,77385.5986954,0
+AES.US,D,19931129,000000,4.08047,4.08047,3.99214,3.99214,371456.5476146,0
+AES.US,D,19931130,000000,4.05096,4.05096,3.96282,3.96282,1013373.6248339,0
+AES.US,D,19931201,000000,4.05096,4.05096,3.96282,3.99214,216688.38980058,0
+AES.US,D,19931202,000000,3.92601,3.99214,3.86659,3.92601,399969.80429173,0
+AES.US,D,19931203,000000,3.92601,4.06577,3.9112,4.05096,799127.02838819,0
+AES.US,D,19931206,000000,4.02184,4.10968,4.02184,4.05096,418709.80839592,0
+AES.US,D,19931207,000000,4.10968,4.23523,4.10968,4.20572,518088.77155335,0
+AES.US,D,19931208,000000,4.23523,4.26464,4.1766,4.26464,339690.94377189,0
+AES.US,D,19931209,000000,4.26464,4.26464,4.20572,4.26464,567778.7597282,0
+AES.US,D,19931210,000000,4.1766,4.26464,4.1766,4.20572,432558.12025233,0
+AES.US,D,19931213,000000,4.26464,4.26464,4.13929,4.20572,193879.4055665,0
+AES.US,D,19931214,000000,4.20572,4.20572,4.08047,4.1766,248452.98045103,0
+AES.US,D,19931215,000000,4.08047,4.1766,4.08047,4.1766,286743.54247015,0
+AES.US,D,19931216,000000,4.1766,4.1766,4.10968,4.1616,391009.13191406,0
+AES.US,D,19931217,000000,4.1766,4.20572,4.13929,4.13929,558820.11373505,0
+AES.US,D,19931220,000000,4.13929,4.20572,4.13929,4.19111,595472.34386423,0
+AES.US,D,19931221,000000,4.20572,4.20572,4.13929,4.13929,262302.3054997,0
+AES.US,D,19931222,000000,4.20572,4.23523,4.13929,4.1766,716851.76382954,0
+AES.US,D,19931223,000000,4.1766,4.23523,4.1766,4.20572,355168.46878787,0
+AES.US,D,19931227,000000,4.20572,4.26464,4.1766,4.23523,359241.50168682,0
+AES.US,D,19931228,000000,4.29415,4.29415,4.29415,4.29415,1428003.3079851,0
+AES.US,D,19931229,000000,4.29415,4.29415,4.23523,4.29415,524611.70334524,0
+AES.US,D,19931230,000000,4.23523,4.29415,4.23523,4.23523,412188.90298856,0
+AES.US,D,19931231,000000,4.29415,4.29415,4.23523,4.29415,271268.04383869,0
+AES.US,D,19940103,000000,4.23523,4.38969,4.23523,4.38969,1124159.106493,0
+AES.US,D,19940104,000000,4.33086,4.38969,4.33086,4.38969,336433.53064499,0
+AES.US,D,19940105,000000,4.38969,4.38969,4.33086,4.34558,1502135.5463227,0
+AES.US,D,19940106,000000,4.33086,4.36038,4.26464,4.36038,277780.84370795,0
+AES.US,D,19940107,000000,4.29415,4.38969,4.26464,4.38969,785277.70333952,0
+AES.US,D,19940110,000000,4.38969,4.47852,4.33086,4.46372,920504.42196897,0
+AES.US,D,19940111,000000,4.47852,4.47852,4.36038,4.4339,377978.46621422,0
+AES.US,D,19940112,000000,4.36038,4.44881,4.36038,4.44881,359241.50168682,0
+AES.US,D,19940113,000000,4.36038,4.44881,4.36038,4.4192,470030.0229226,0
+AES.US,D,19940114,000000,4.38969,4.47852,4.38969,4.47852,246014.22667298,0
+AES.US,D,19940117,000000,4.47852,4.47852,4.4192,4.47852,90423.356741072,0
+AES.US,D,19940118,000000,4.47852,4.47852,4.33086,4.36038,531934.04383297,0
+AES.US,D,19940119,000000,4.33086,4.36038,4.26464,4.26464,414635.76230471,0
+AES.US,D,19940120,000000,4.29415,4.33086,4.26464,4.33086,140924.91191892,0
+AES.US,D,19940121,000000,4.33086,4.38969,4.29415,4.38969,454549.45832983,0
+AES.US,D,19940124,000000,4.33086,4.38969,4.29415,4.36038,278595.45028774,0
+AES.US,D,19940125,000000,4.36038,4.36038,4.29415,4.36038,651684.2506387,0
+AES.US,D,19940126,000000,4.36038,4.38969,4.29415,4.36038,492835.96757991,0
+AES.US,D,19940127,000000,4.38969,4.38969,4.33086,4.36038,128707.83960661,0
+AES.US,D,19940128,000000,4.36038,4.38969,4.33086,4.33086,273704.77123222,0
+AES.US,D,19940131,000000,4.38969,4.38969,4.33086,4.37528,156407.50289622,0
+AES.US,D,19940201,000000,4.37528,4.37528,4.23523,4.33086,346482.37151359,0
+AES.US,D,19940202,000000,4.33086,4.33086,4.13929,4.27944,235148.75284007,0
+AES.US,D,19940203,000000,4.27944,4.27944,4.00674,4.05096,335075.85301202,0
+AES.US,D,19940204,000000,4.05096,4.13929,4.05096,4.13929,490391.13464827,0
+AES.US,D,19940207,000000,4.05096,4.19111,4.00674,4.11709,561533.44261648,0
+AES.US,D,19940208,000000,4.23523,4.27944,4.13929,4.23523,842843.23497792,0
+AES.US,D,19940209,000000,4.27944,4.37528,4.19111,4.27944,517001.61625471,0
+AES.US,D,19940210,000000,4.33086,4.33086,4.27944,4.33086,131423.19487258,0
+AES.US,D,19940211,000000,4.33086,4.33086,4.23523,4.30155,74399.721095104,0
+AES.US,D,19940214,000000,4.33086,4.33086,4.23523,4.33086,275879.08182951,0
+AES.US,D,19940215,000000,4.33086,4.4192,4.23523,4.4192,553388.39001087,0
+AES.US,D,19940216,000000,4.4192,4.50783,4.37528,4.50783,779852.05876891,0
+AES.US,D,19940217,000000,4.46372,4.46372,4.27944,4.37528,559909.29541823,0
+AES.US,D,19940218,000000,4.33086,4.37528,4.23523,4.37528,188445.65545779,0
+AES.US,D,19940222,000000,4.37528,4.4192,4.27944,4.4192,482248.10842718,0
+AES.US,D,19940223,000000,4.4192,4.46372,4.33086,4.3971,109697.31316809,0
+AES.US,D,19940224,000000,4.33086,4.46372,4.27944,4.37528,348651.61614957,0
+AES.US,D,19940225,000000,4.27944,4.33086,4.13929,4.23523,671238.86132268,0
+AES.US,D,19940228,000000,4.13929,4.23523,4.09508,4.23523,727166.06107114,0
+AES.US,D,19940301,000000,4.13929,4.13929,3.96282,4.09508,421966.20833055,0
+AES.US,D,19940302,000000,4.00674,4.23523,3.96282,4.19111,843388.33241564,0
+AES.US,D,19940303,000000,4.23523,4.23523,4.05096,4.19111,723911.68752103,0
+AES.US,D,19940304,000000,4.05096,4.09508,3.96282,4.05096,117305.3738741,0
+AES.US,D,19940307,000000,4.09508,4.13929,3.96282,3.98473,363856.59244669,0
+AES.US,D,19940308,000000,3.96282,4.05096,3.96282,4.05096,216143.29236287,0
+AES.US,D,19940309,000000,4.05096,4.05096,3.96282,3.98473,156407.50289622,0
+AES.US,D,19940310,000000,4.05096,4.05096,3.96282,4.05096,765189.14033272,0
+AES.US,D,19940311,000000,4.00674,4.13929,4.00674,4.07316,653316.50337506,0
+AES.US,D,19940314,000000,4.05096,4.23523,4.05096,4.23523,622904.52439629,0
+AES.US,D,19940315,000000,4.23523,4.23523,4.13929,4.13929,1087772.3327367,0
+AES.US,D,19940316,000000,4.13929,4.19111,4.09508,4.19111,748349.8849147,0
+AES.US,D,19940317,000000,4.09508,4.19111,4.09508,4.19111,3621739.8405483,0
+AES.US,D,19940318,000000,4.23523,4.27944,4.19111,4.23523,675578.3637869,0
+AES.US,D,19940321,000000,4.19111,4.27944,4.19111,4.27944,460524.25310721,0
+AES.US,D,19940322,000000,4.13929,4.19111,4.09508,4.19111,370918.54252271,0
+AES.US,D,19940323,000000,4.09508,4.27944,4.09508,4.27944,273168.79252487,0
+AES.US,D,19940324,000000,4.1691,4.27944,4.05096,4.13929,349737.75825595,0
+AES.US,D,19940325,000000,4.05096,4.09508,4.00674,4.09508,285109.26334926,0
+AES.US,D,19940328,000000,4.09508,4.09508,4.00674,4.05096,398070.06879781,0
+AES.US,D,19940329,000000,4.00674,4.09508,3.9112,3.96282,861314.74313231,0
+AES.US,D,19940330,000000,3.96282,4.00674,3.86659,3.86659,543071.05319247,0
+AES.US,D,19940331,000000,3.96282,3.96282,3.59448,3.68262,567507.22420161,0
+AES.US,D,19940404,000000,3.54257,3.68262,3.54257,3.6384,329098.01865785,0
+AES.US,D,19940405,000000,3.54257,3.77096,3.54257,3.72713,537093.2188383,0
+AES.US,D,19940406,000000,3.68262,3.96282,3.68262,3.86659,484421.40583221,0
+AES.US,D,19940407,000000,3.82267,3.96282,3.82267,3.84487,240041.45828012,0
+AES.US,D,19940408,000000,3.9112,3.9112,3.77096,3.82267,223206.25563116,0
+AES.US,D,19940411,000000,3.82267,3.9112,3.77096,3.8889,150430.68173431,0
+AES.US,D,19940412,000000,3.96282,3.96282,3.86659,3.96282,91776.981605001,0
+AES.US,D,19940413,000000,3.96282,3.96282,3.86659,3.9112,123278.14226695,0
+AES.US,D,19940414,000000,3.86659,3.93321,3.82267,3.82267,335075.85301202,0
+AES.US,D,19940415,000000,3.86659,3.86659,3.72713,3.86659,2173372.3812607,0
+AES.US,D,19940418,000000,3.77096,3.82267,3.77096,3.82267,281849.82383784,0
+AES.US,D,19940419,000000,3.77096,3.77096,3.40281,3.40281,976440.7404478,0
+AES.US,D,19940420,000000,3.40281,3.49874,3.22584,3.31438,1645504.2779809,0
+AES.US,D,19940421,000000,3.27045,3.35908,3.27045,3.33639,2778350.4949404,0
+AES.US,D,19940422,000000,3.35908,3.40281,3.27045,3.32168,1138821.0117368,0
+AES.US,D,19940425,000000,3.27045,3.35908,3.27045,3.33639,2990151.2452623,0
+AES.US,D,19940426,000000,3.31438,3.35908,3.31438,3.31438,499078.24511482,0
+AES.US,D,19940428,000000,3.40281,3.40281,3.27045,3.35908,285109.26334926,0
+AES.US,D,19940429,000000,3.35908,3.35908,3.27045,3.27045,560991.38475555,0
+AES.US,D,19940502,000000,3.27045,3.35908,3.27045,3.29217,381779.96358657,0
+AES.US,D,19940503,000000,3.35908,3.35908,3.27045,3.29217,465958.00321593,0
+AES.US,D,19940504,000000,3.27045,3.35908,3.27045,3.31438,1205613.6853182,0
+AES.US,D,19940505,000000,3.27045,3.35908,3.27045,3.31438,1363651.4145663,0
+AES.US,D,19940506,000000,3.35908,3.35908,3.22584,3.31438,949290.22736496,0
+AES.US,D,19940509,000000,3.22584,3.31438,3.22584,3.22584,124905.329042,0
+AES.US,D,19940510,000000,3.22584,3.27045,3.13041,3.17452,567507.22420161,0
+AES.US,D,19940511,000000,3.08619,3.17452,2.94623,3.13041,761924.63485998,0
+AES.US,D,19940512,000000,2.99035,3.13041,2.98305,3.01265,446950.51635419,0
+AES.US,D,19940513,000000,3.03486,3.03486,2.94623,3.03486,906384.57458597,0
+AES.US,D,19940516,000000,3.03486,3.17452,2.94623,3.03486,402956.69508428,0
+AES.US,D,19940517,000000,3.17452,3.17452,3.03486,3.13041,210714.60821547,0
+AES.US,D,19940518,000000,3.17452,3.17452,3.03486,3.17452,2176626.7548109,0
+AES.US,D,19940519,000000,3.17452,3.31438,3.13041,3.27045,604980.14006414,0
+AES.US,D,19940520,000000,3.13041,3.35908,3.13041,3.31438,512659.07421369,0
+AES.US,D,19940523,000000,3.29217,3.35908,3.27045,3.27045,173781.72382933,0
+AES.US,D,19940524,000000,3.27045,3.35908,3.27045,3.31438,595748.94535214,0
+AES.US,D,19940525,000000,3.27045,3.31438,3.17452,3.17452,377435.39516103,0
+AES.US,D,19940526,000000,3.27045,3.31438,3.17452,3.27045,778761.86389347,0
+AES.US,D,19940527,000000,3.22584,3.31438,3.22584,3.31438,674496.27444957,0
+AES.US,D,19940531,000000,3.22584,3.31438,3.22584,3.29217,1036178.5562989,0
+AES.US,D,19940601,000000,3.22584,3.31438,3.22584,3.27045,726627.04278699,0
+AES.US,D,19940602,000000,3.31438,3.31438,3.27045,3.29217,501258.6348657,0
+AES.US,D,19940603,000000,3.27045,3.35908,3.27045,3.35908,427935.93714661,0
+AES.US,D,19940606,000000,3.31438,3.35908,3.31438,3.31438,830901.75096127,0
+AES.US,D,19940607,000000,3.35908,3.35908,3.27045,3.31438,344308.06091628,0
+AES.US,D,19940608,000000,3.31438,3.31438,3.08619,3.13041,251441.89762812,0
+AES.US,D,19940609,000000,3.08619,3.22584,3.08619,3.19673,222115.04756345,0
+AES.US,D,19940610,000000,3.13041,3.22584,3.13041,3.22584,121104.84486192,0
+AES.US,D,19940613,000000,3.13041,3.31438,3.13041,3.31438,350279.81611688,0
+AES.US,D,19940614,000000,3.31438,3.35908,3.17452,3.27045,309001.35011293,0
+AES.US,D,19940615,000000,3.27045,3.35908,3.27045,3.31438,566966.17953294,0
+AES.US,D,19940616,000000,3.27045,3.45453,3.27045,3.45453,660374.40068205,0
+AES.US,D,19940617,000000,3.40281,3.45453,3.31438,3.31438,437173.2110122,0
+AES.US,D,19940620,000000,3.35908,3.35908,3.27045,3.27045,109697.31316809,0
+AES.US,D,19940621,000000,3.27045,3.35908,3.13041,3.13041,334533.79515109,0
+AES.US,D,19940622,000000,3.17452,3.35908,3.17452,3.27045,476817.39789525,0
+AES.US,D,19940623,000000,3.27045,3.49874,3.27045,3.43212,693503.76131131,0
+AES.US,D,19940624,000000,3.49874,3.49874,3.35908,3.43212,778220.8192248,0
+AES.US,D,19940627,000000,3.49874,3.49874,3.31438,3.45453,1084511.8800331,0
+AES.US,D,19940628,000000,3.35908,3.49874,3.35908,3.47644,315521.24232804,0
+AES.US,D,19940629,000000,3.49874,3.49874,3.45453,3.47644,769528.64279693,0
+AES.US,D,19940630,000000,3.45453,3.54257,3.45453,3.45453,1252317.7958927,0
+AES.US,D,19940701,000000,3.49874,3.54257,3.49874,3.54257,379063.59512834,0
+AES.US,D,19940705,000000,3.49874,3.54257,3.45453,3.45453,137400.01603449,0
+AES.US,D,19940706,000000,3.45453,3.49874,3.27045,3.31438,886837.05624783,0
+AES.US,D,19940707,000000,3.27045,3.35908,3.27045,3.27045,257955.71068964,0
+AES.US,D,19940708,000000,3.27045,3.35908,3.27045,3.31438,660374.40068205,0
+AES.US,D,19940711,000000,3.35908,3.45453,3.27045,3.40281,529496.30324718,0
+AES.US,D,19940712,000000,3.31438,3.3808,3.27045,3.35908,152602.96594708,0
+AES.US,D,19940713,000000,3.35908,3.35908,3.27045,3.29217,4748612.2759227,0
+AES.US,D,19940714,000000,3.35908,3.45453,3.27045,3.33639,437716.28206539,0
+AES.US,D,19940715,000000,3.40281,3.40281,3.31438,3.40281,281849.82383784,0
+AES.US,D,19940718,000000,3.31438,3.40281,3.22584,3.29217,594660.77686123,0
+AES.US,D,19940719,000000,3.35908,3.35908,3.27045,3.29217,279136.4949564,0
+AES.US,D,19940720,000000,3.22584,3.31438,3.17452,3.17452,677754.70076873,0
+AES.US,D,19940721,000000,3.22584,3.22584,3.08619,3.08619,515913.44776379,0
+AES.US,D,19940722,000000,3.03486,3.22584,3.03486,3.22584,358967.93977569,0
+AES.US,D,19940725,000000,3.13041,3.22584,3.13041,3.13041,188987.71331872,0
+AES.US,D,19940726,000000,3.13041,3.22584,3.13041,3.13041,185184.18956184,0
+AES.US,D,19940727,000000,3.15241,3.17452,3.08619,3.08619,121104.84486192,0
+AES.US,D,19940728,000000,3.17452,3.17452,3.08619,3.13041,392641.38465042,0
+AES.US,D,19940729,000000,3.13041,3.22584,3.13041,3.22584,410020.67154484,0
+AES.US,D,19940801,000000,3.22584,3.27045,3.17452,3.24805,262302.3054997,0
+AES.US,D,19940802,000000,3.17452,3.27045,3.17452,3.17452,555017.60317044,0
+AES.US,D,19940803,000000,3.27045,3.27045,3.17452,3.17452,580543.96905501,0
+AES.US,D,19940804,000000,3.27045,3.27045,3.13041,3.22584,188987.71331872,0
+AES.US,D,19940805,000000,3.13041,3.22584,3.08619,3.08619,113498.81054044,0
+AES.US,D,19940808,000000,3.08619,3.17452,3.08619,3.17452,245468.11604299,0
+AES.US,D,19940809,000000,3.17452,3.17452,3.08619,3.08619,99380.989541959,0
+AES.US,D,19940810,000000,3.08619,3.17452,2.94623,2.94623,494738.74265061,0
+AES.US,D,19940811,000000,2.90212,3.03486,2.90212,2.92432,1031832.9746811,0
+AES.US,D,19940812,000000,2.94623,2.94623,2.90212,2.90212,392641.38465042,0
+AES.US,D,19940815,000000,2.90212,2.94623,2.90212,2.90951,612040.06375565,0
+AES.US,D,19940816,000000,2.94623,3.03486,2.90212,2.99035,1258294.6170547,0
+AES.US,D,19940817,000000,2.94623,3.03486,2.94623,3.03486,61910.100063942,0
+AES.US,D,19940818,000000,3.03486,3.03486,2.96854,2.99035,503425.85311716,0
+AES.US,D,19940819,000000,3.03486,3.08619,2.99035,3.03486,2070728.9126306,0
+AES.US,D,19940822,000000,2.99035,3.08619,2.99035,3.01265,459982.19524628,0
+AES.US,D,19940823,000000,3.08619,3.08619,2.99035,3.08619,284027.17401192,0
+AES.US,D,19940824,000000,3.08619,3.08619,2.99035,3.06417,292711.24490169,0
+AES.US,D,19940825,000000,3.03486,3.13041,3.03486,3.08619,333443.60027565,0
+AES.US,D,19940826,000000,3.03486,3.17452,3.03486,3.13041,299776.2345545,0
+AES.US,D,19940829,000000,3.17452,3.22584,3.13041,3.19673,281849.82383784,0
+AES.US,D,19940830,000000,3.22584,3.27045,3.17452,3.27045,443691.07684277,0
+AES.US,D,19940831,000000,3.27045,3.27045,3.17452,3.17452,835785.33767094,0
+AES.US,D,19940901,000000,3.13041,3.17452,3.08619,3.08619,351910.04246872,0
+AES.US,D,19940902,000000,3.08619,3.27045,3.08619,3.27045,463239.60837317,0
+AES.US,D,19940906,000000,3.13041,3.22584,3.13041,3.22584,212883.85285145,0
+AES.US,D,19940907,000000,3.17452,3.27045,3.17452,3.24805,1132846.2169595,0
+AES.US,D,19940908,000000,3.18923,3.27045,3.17452,3.27045,108616.23702302,0
+AES.US,D,19940909,000000,3.13041,3.27045,3.13041,3.15241,598466.32700262,0
+AES.US,D,19940912,000000,3.13041,3.27045,3.13041,3.17452,336704.05297933,0
+AES.US,D,19940913,000000,3.17452,3.35908,3.17452,3.31438,1427192.7541744,0
+AES.US,D,19940914,000000,3.17452,3.31438,3.17452,3.31438,283485.11615099,0
+AES.US,D,19940915,000000,3.22584,3.31438,3.22584,3.31438,911273.22725696,0
+AES.US,D,19940916,000000,3.31438,3.31438,3.17452,3.17452,1049751.2798597,0
+AES.US,D,19940919,000000,3.31438,3.31438,3.17452,3.27045,120559.74742421,0
+AES.US,D,19940920,000000,3.17452,3.27045,3.17452,3.17452,127076.60006251,0
+AES.US,D,19940921,000000,3.17452,3.27045,3.17452,3.17452,167808.95543647,0
+AES.US,D,19940922,000000,3.17452,3.27045,3.17452,3.19673,571312.774343,0
+AES.US,D,19940923,000000,3.17452,3.45453,3.17452,3.35908,557732.9584364,0
+AES.US,D,19940926,000000,3.35908,3.45453,3.31438,3.31438,220486.84759614,0
+AES.US,D,19940927,000000,3.40281,3.40281,3.31438,3.31438,3335538.3559391,0
+AES.US,D,19940928,000000,3.31438,3.35908,3.31438,3.35908,238405.1527747,0
+AES.US,D,19940929,000000,3.49874,3.49874,3.35908,3.49874,989474.44572442,0
+AES.US,D,19940930,000000,3.40281,3.70492,3.40281,3.6384,1905095.2809837,0
+AES.US,D,19941003,000000,3.6384,3.72713,3.59448,3.59448,1205075.6802264,0
+AES.US,D,19941004,000000,3.59448,3.68262,3.54257,3.54257,784197.64038671,0
+AES.US,D,19941005,000000,3.68262,3.68262,3.45453,3.54257,1689495.0596741,0
+AES.US,D,19941006,000000,3.45453,3.49874,3.27045,3.35908,1422301.0619265,0
+AES.US,D,19941007,000000,3.27045,3.40281,3.27045,3.40281,444776.2057569,0
+AES.US,D,19941010,000000,3.31438,3.54257,3.31438,3.54257,328555.96079692,0
+AES.US,D,19941011,000000,3.54257,3.6384,3.49874,3.6384,414905.27144678,0
+AES.US,D,19941012,000000,3.54257,3.59448,3.45453,3.45453,463239.60837317,0
+AES.US,D,19941013,000000,3.54257,3.59448,3.45453,3.59448,120559.74742421,0
+AES.US,D,19941014,000000,3.59448,3.72713,3.45453,3.72713,560991.38475555,0
+AES.US,D,19941017,000000,3.6384,3.82267,3.6384,3.77096,1492357.2277884,0
+AES.US,D,19941018,000000,3.77096,3.86659,3.72713,3.77096,530582.44535357,0
+AES.US,D,19941019,000000,3.77096,3.86659,3.77096,3.86659,497996.1557775,0
+AES.US,D,19941020,000000,3.77096,4.00674,3.77096,3.9112,446404.40572421,0
+AES.US,D,19941021,000000,3.9112,4.00674,3.6384,3.70492,1312601.7223739,0
+AES.US,D,19941024,000000,3.6384,3.77096,3.6384,3.68262,1372342.5778019,0
+AES.US,D,19941025,000000,3.6384,3.72713,3.6384,3.72713,1439137.2777677,0
+AES.US,D,19941026,000000,3.6384,3.72713,3.54257,3.6384,2226588.2785123,0
+AES.US,D,19941027,000000,3.6384,3.72713,3.59448,3.72713,285109.26334926,0
+AES.US,D,19941028,000000,3.6384,3.77096,3.6384,3.77096,525150.72162938,0
+AES.US,D,19941031,000000,3.6384,3.77096,3.6384,3.6384,319325.77927718,0
+AES.US,D,19941101,000000,3.6384,3.72713,3.6384,3.6384,582719.29284457,0
+AES.US,D,19941102,000000,3.6384,3.68262,3.6384,3.6384,398070.06879781,0
+AES.US,D,19941103,000000,3.6384,3.67541,3.6384,3.66091,188987.71331872,0
+AES.US,D,19941104,000000,3.6384,3.68262,3.6384,3.6384,521893.30850249,0
+AES.US,D,19941107,000000,3.68262,3.68262,3.59448,3.62379,553934.50064084,0
+AES.US,D,19941108,000000,3.68262,3.72713,3.59448,3.72713,784197.64038671,0
+AES.US,D,19941109,000000,3.68262,3.72713,3.59448,3.59448,1006314.7143347,0
+AES.US,D,19941110,000000,3.59448,3.6384,3.49874,3.49874,470298.51887241,0
+AES.US,D,19941111,000000,3.49874,3.59448,3.49874,3.49874,180845.70028988,0
+AES.US,D,19941114,000000,3.54257,3.59448,3.49874,3.52075,394811.64247866,0
+AES.US,D,19941115,000000,3.49874,3.59448,3.49874,3.56497,1672659.857025,0
+AES.US,D,19941116,000000,3.59448,3.6384,3.54257,3.59448,525150.72162938,0
+AES.US,D,19941117,000000,3.59448,3.59448,3.54257,3.54257,279136.4949564,0
+AES.US,D,19941118,000000,3.59448,3.59448,3.54257,3.54257,319868.85033037,0
+AES.US,D,19941121,000000,3.54257,3.59448,3.54257,3.54257,386127.5715889,0
+AES.US,D,19941122,000000,3.54257,3.56497,3.40281,3.40281,890094.46937472,0
+AES.US,D,19941123,000000,3.31438,3.45453,3.22584,3.35908,392641.38465042,0
+AES.US,D,19941125,000000,3.35908,3.35908,3.27045,3.31438,69513.094808636,0
+AES.US,D,19941128,000000,3.27045,3.31438,3.27045,3.27045,129799.04767431,0
+AES.US,D,19941129,000000,3.31438,3.45453,3.27045,3.45453,410561.7162135,0
+AES.US,D,19941130,000000,3.40281,3.59448,3.40281,3.59448,330732.29777874,0
+AES.US,D,19941201,000000,3.45453,3.6384,3.45453,3.54257,295431.66612897,0
+AES.US,D,19941202,000000,3.54257,3.6384,3.49874,3.6384,334533.79515109,0
+AES.US,D,19941205,000000,3.54257,3.6384,3.54257,3.59448,607694.48213784,0
+AES.US,D,19941206,000000,3.54257,3.59448,3.45453,3.45453,205282.88449128,0
+AES.US,D,19941207,000000,3.45453,3.49874,3.40281,3.40281,209624.41334003,0
+AES.US,D,19941208,000000,3.40281,3.49874,3.40281,3.40281,463239.60837317,0
+AES.US,D,19941209,000000,3.40281,3.49874,3.35908,3.45453,164006.44487186,0
+AES.US,D,19941212,000000,3.31438,3.45453,3.31438,3.40281,299776.2345545,0
+AES.US,D,19941213,000000,3.3953,3.40281,3.27045,3.27045,337790.19508572,0
+AES.US,D,19941214,000000,3.22584,3.40281,3.22584,3.40281,951458.45880868,0
+AES.US,D,19941215,000000,3.35908,3.40281,3.35908,3.40281,544701.27954431,0
+AES.US,D,19941216,000000,3.40281,3.40281,3.27045,3.31438,657659.04541608,0
+AES.US,D,19941219,000000,3.31438,3.40281,3.27045,3.31438,902583.07721362,0
+AES.US,D,19941220,000000,3.31438,3.35908,3.27045,3.35908,405679.1426961,0
+AES.US,D,19941221,000000,3.31438,3.45453,3.31438,3.45453,1024234.0327055,0
+AES.US,D,19941222,000000,3.35908,3.6384,3.35908,3.6384,656027.80587197,0
+AES.US,D,19941223,000000,3.49874,3.6384,3.49874,3.49874,530582.44535357,0
+AES.US,D,19941227,000000,3.49874,3.6384,3.49874,3.52075,149346.56601245,0
+AES.US,D,19941228,000000,3.49874,3.59448,3.49874,3.54257,1142079.438056,0
+AES.US,D,19941229,000000,3.6384,3.6384,3.49874,3.6384,1192037.9221807,0
+AES.US,D,19941230,000000,3.54257,3.6384,3.54257,3.59448,1415241.1382351,0
+AES.US,D,19950103,000000,3.54257,3.62379,3.45453,3.45453,538728.51115146,0
+AES.US,D,19950104,000000,3.45453,3.54257,3.45453,3.54257,777134.67711842,0
+AES.US,D,19950105,000000,3.45453,3.6384,3.45453,3.54257,511030.87424638,0
+AES.US,D,19950106,000000,3.54257,3.6384,3.54257,3.6384,827098.22720439,0
+AES.US,D,19950109,000000,3.54257,3.6384,3.54257,3.54257,672322.97704454,0
+AES.US,D,19950110,000000,3.54257,3.59448,3.49874,3.49874,388840.90047034,0
+AES.US,D,19950111,000000,3.49874,3.6384,3.49874,3.54257,500711.51104346,0
+AES.US,D,19950112,000000,3.49874,3.6384,3.49874,3.56497,811345.11389275,0
+AES.US,D,19950113,000000,3.49874,3.54257,3.40281,3.49874,759209.27959401,0
+AES.US,D,19950116,000000,3.40281,3.49874,3.35908,3.35908,299776.2345545,0
+AES.US,D,19950117,000000,3.35908,3.47644,3.31438,3.40281,711964.1243508,0
+AES.US,D,19950118,000000,3.31438,3.40281,3.27045,3.31438,663630.80061667,0
+AES.US,D,19950119,000000,3.35908,3.35908,3.27045,3.33639,200937.30287348,0
+AES.US,D,19950120,000000,3.27045,3.35908,3.27045,3.27045,476274.32684206,0
+AES.US,D,19950123,000000,3.35908,3.35908,3.27045,3.31438,511030.87424638,0
+AES.US,D,19950124,000000,3.31438,3.35908,3.22584,3.31438,286202.49780149,0
+AES.US,D,19950125,000000,3.22584,3.31438,3.22584,3.29217,325845.67149227,0
+AES.US,D,19950126,000000,3.27045,3.31438,3.22584,3.22584,455635.60043621,0
+AES.US,D,19950127,000000,3.22584,3.31438,3.22584,3.22584,848823.09571662,0
+AES.US,D,19950130,000000,3.22584,3.27045,3.17452,3.19673,1366907.814501,0
+AES.US,D,19950131,000000,3.17452,3.27045,3.17452,3.22584,234062.61073369,0
+AES.US,D,19950201,000000,3.22584,3.22584,3.13041,3.13041,845017.54557522,0
+AES.US,D,19950202,000000,3.13041,3.22584,2.99035,3.00486,1327804.6722865,0
+AES.US,D,19950203,000000,3.03486,3.08619,2.94623,3.03486,1049751.2798597,0
+AES.US,D,19950206,000000,2.94623,3.08619,2.94623,3.08619,481162.97951306,0
+AES.US,D,19950207,000000,2.99035,3.17452,2.99035,3.1083,838500.69293691,0
+AES.US,D,19950208,000000,3.08619,3.31438,3.08619,3.31438,1781269.0017023,0
+AES.US,D,19950209,000000,3.31438,3.31438,3.17452,3.17452,455635.60043621,0
+AES.US,D,19950210,000000,3.17452,3.22584,3.17452,3.22584,369830.37403181,0
+AES.US,D,19950213,000000,3.17452,3.27045,3.13041,3.13041,545787.42165069,0
+AES.US,D,19950214,000000,3.08619,3.17452,3.03486,3.17452,667977.39542673,0
+AES.US,D,19950215,000000,3.22584,3.22584,3.08619,3.22584,376891.31091558,0
+AES.US,D,19950216,000000,3.13041,3.22584,3.13041,3.22584,399698.26876513,0
+AES.US,D,19950217,000000,3.22584,3.22584,3.13041,3.13041,402416.66360788,0
+AES.US,D,19950221,000000,3.13761,3.22584,3.13041,3.13041,167808.95543647,0
+AES.US,D,19950222,000000,3.13041,3.22584,3.13041,3.22584,745633.51645646,0
+AES.US,D,19950223,000000,3.17452,3.17452,3.13041,3.17452,641365.90062804,0
+AES.US,D,19950224,000000,3.13041,3.17452,3.13041,3.13041,354624.38454242,0
+AES.US,D,19950227,000000,3.17452,3.17452,3.13041,3.13041,880859.22189366,0
+AES.US,D,19950228,000000,3.13041,3.40281,3.13041,3.40281,1193128.1170562,0
+AES.US,D,19950301,000000,3.40281,3.49874,3.31438,3.31438,624530.69797908,0
+AES.US,D,19950302,000000,3.40281,3.40281,3.31438,3.40281,257955.71068964,0
+AES.US,D,19950303,000000,3.31438,3.40281,3.31438,3.35908,472472.82946971,0
+AES.US,D,19950306,000000,3.35908,3.35908,3.27045,3.35908,188445.65545779,0
+AES.US,D,19950307,000000,3.35908,3.35908,3.22584,3.22584,1321833.9302782,0
+AES.US,D,19950308,000000,3.22584,3.31438,3.22584,3.31438,179755.50541444,0
+AES.US,D,19950309,000000,3.31438,3.31438,3.22584,3.31438,435539.94508357,0
+AES.US,D,19950310,000000,3.22584,3.31438,3.22584,3.22584,1079081.1695012,0
+AES.US,D,19950313,000000,3.22584,3.31438,3.22584,3.22584,603350.92690457,0
+AES.US,D,19950314,000000,3.31438,3.31438,3.22584,3.31438,1249059.3695736,0
+AES.US,D,19950315,000000,3.31438,3.31438,3.22584,3.22584,944398.53511717,0
+AES.US,D,19950316,000000,3.31438,3.33639,3.22584,3.29217,571312.774343,0
+AES.US,D,19950317,000000,3.27045,3.33639,3.27045,3.33639,525150.72162938,0
+AES.US,D,19950320,000000,3.33639,3.35908,3.27045,3.31438,402956.69508428,0
+AES.US,D,19950321,000000,3.27045,3.31438,3.27045,3.30707,351362.91864647,0
+AES.US,D,19950322,000000,3.31438,3.31438,3.27045,3.27045,742375.09013731,0
+AES.US,D,19950323,000000,3.27045,3.31438,3.27045,3.31438,944398.53511717,0
+AES.US,D,19950324,000000,3.31438,3.31438,3.22584,3.31438,928108.42990593,0
+AES.US,D,19950327,000000,3.31438,3.31438,3.22584,3.31438,514828.31884966,0
+AES.US,D,19950328,000000,3.31438,3.31438,3.17452,3.27045,562622.62429967,0
+AES.US,D,19950329,000000,3.27045,3.27045,3.08619,3.08619,457271.90594164,0
+AES.US,D,19950330,000000,3.08619,3.22584,3.08619,3.17452,1057905.4511957,0
+AES.US,D,19950331,000000,3.22584,3.27045,3.08619,3.27045,1043778.5114668,0
+AES.US,D,19950403,000000,3.17452,3.27045,3.13041,3.13041,456716.67658129,0
+AES.US,D,19950404,000000,3.13041,3.27045,3.13041,3.13041,565881.05061882,0
+AES.US,D,19950405,000000,3.13041,3.27045,3.13041,3.17452,974266.42985049,0
+AES.US,D,19950406,000000,3.17452,3.17452,3.13041,3.13041,248723.50278536,0
+AES.US,D,19950407,000000,3.17452,3.17452,3.13041,3.17452,192790.22388332,0
+AES.US,D,19950410,000000,3.08619,3.17452,3.03486,3.13041,789086.29305771,0
+AES.US,D,19950411,000000,3.13041,3.17452,3.03486,3.08619,573481.00578672,0
+AES.US,D,19950412,000000,3.03486,3.33639,3.03486,3.31438,927560.29289142,0
+AES.US,D,19950413,000000,3.31438,3.31438,3.13041,3.13041,555560.67422363,0
+AES.US,D,19950417,000000,3.22584,3.22584,3.03486,3.03486,345391.16344588,0
+AES.US,D,19950418,000000,3.03486,3.17452,3.03486,3.13041,344308.06091628,0
+AES.US,D,19950419,000000,3.03486,3.17452,3.01265,3.03486,338335.29252343,0
+AES.US,D,19950420,000000,3.03486,3.08619,2.94623,3.08619,1160546.8934414,0
+AES.US,D,19950421,000000,3.03486,3.08619,2.99035,3.08619,1362564.2592677,0
+AES.US,D,19950424,000000,2.99035,3.08619,2.96854,3.03486,1895864.0862717,0
+AES.US,D,19950425,000000,2.99035,3.08619,2.99035,3.03486,689158.17969351,0
+AES.US,D,19950426,000000,2.99035,3.08619,2.99035,3.08619,198764.00546845,0
+AES.US,D,19950427,000000,3.08619,3.08619,2.99035,2.99035,68967.997370917,0
+AES.US,D,19950428,000000,3.08619,3.22584,2.99035,3.17452,820578.33498929,0
+AES.US,D,19950501,000000,3.22584,3.35908,3.17452,3.17452,745092.47178781,0
+AES.US,D,19950502,000000,3.27045,3.27045,3.08619,3.17452,479530.72677668,0
+AES.US,D,19950503,000000,3.17452,3.17452,3.03486,3.17452,1114377.7483819,0
+AES.US,D,19950504,000000,3.03486,3.13041,3.03486,3.03486,752695.46653249,0
+AES.US,D,19950505,000000,3.03486,3.13041,2.99035,2.99035,730430.56654387,0
+AES.US,D,19950508,000000,3.08619,3.08619,2.99035,2.99035,1413067.84083,0
+AES.US,D,19950509,000000,3.03486,3.13041,2.99035,3.13041,601722.72693725,0
+AES.US,D,19950510,000000,3.03486,3.13041,3.03486,3.1083,569139.47693797,0
+AES.US,D,19950511,000000,3.08619,3.27045,3.08619,3.27045,1333241.4619721,0
+AES.US,D,19950512,000000,3.27045,3.27045,3.13041,3.17452,1678628.5726489,0
+AES.US,D,19950515,000000,3.27045,3.27045,3.17452,3.27045,2562751.286823,0
+AES.US,D,19950516,000000,3.22584,3.31438,3.22584,3.29217,1521693.1965834,0
+AES.US,D,19950517,000000,3.31438,3.31438,3.27045,3.27045,402956.69508428,0
+AES.US,D,19950518,000000,3.31438,3.31438,3.17452,3.17452,319325.77927718,0
+AES.US,D,19950519,000000,3.27045,3.27045,3.17452,3.22584,1033464.2142253,0
+AES.US,D,19950522,000000,3.27045,3.27045,3.08619,3.17452,1003045.1429006,0
+AES.US,D,19950523,000000,3.17452,3.17452,3.08619,3.17452,577286.55592812,0
+AES.US,D,19950524,000000,3.13041,3.22584,3.13041,3.17452,684814.62446023,0
+AES.US,D,19950525,000000,3.13041,3.22584,3.13041,3.22584,186816.44229821,0
+AES.US,D,19950526,000000,3.13041,3.22584,3.13041,3.13041,158030.63690222,0
+AES.US,D,19950530,000000,3.13041,3.22584,3.13041,3.13041,324210.37917911,0
+AES.US,D,19950531,000000,3.22584,3.22584,3.08619,3.22584,1036723.6537367,0
+AES.US,D,19950601,000000,3.13041,3.22584,3.03486,3.1083,241665.60547839,0
+AES.US,D,19950602,000000,3.13041,3.17452,3.08619,3.08619,480074.81102214,0
+AES.US,D,19950605,000000,3.13041,3.13041,3.08619,3.13041,136855.93178903,0
+AES.US,D,19950606,000000,3.08619,3.17452,3.03486,3.03486,1296308.5775859,0
+AES.US,D,19950607,000000,3.03486,3.13041,3.03486,3.03486,388840.90047034,0
+AES.US,D,19950608,000000,3.03486,3.22584,3.03486,3.22584,1206706.9197704,0
+AES.US,D,19950609,000000,3.08619,3.22584,3.08619,3.13041,1857298.9491492,0
+AES.US,D,19950612,000000,3.22584,3.22584,3.13041,3.17452,1075825.7827588,0
+AES.US,D,19950613,000000,3.17452,3.17452,3.13041,3.17452,801028.79026663,0
+AES.US,D,19950614,000000,3.13041,3.17452,3.13041,3.13041,1826895.0757085,0
+AES.US,D,19950615,000000,3.17452,3.17452,3.08619,3.08619,1817659.8282274,0
+AES.US,D,19950616,000000,3.08619,3.22584,3.08619,3.22584,3493574.0588026,0
+AES.US,D,19950619,000000,3.22584,3.31438,3.17452,3.31438,380149.73723473,0
+AES.US,D,19950620,000000,3.31438,3.33639,3.27045,3.33639,377435.39516103,0
+AES.US,D,19950621,000000,3.29217,3.49874,3.29217,3.43212,1546667.3726844,0
+AES.US,D,19950622,000000,3.49874,3.49874,3.43212,3.49874,285109.26334926,0
+AES.US,D,19950623,000000,3.40281,3.49874,3.3808,3.3808,584889.55067281,0
+AES.US,D,19950626,000000,3.3808,3.45453,3.3808,3.40281,408388.41880847,0
+AES.US,D,19950627,000000,3.3808,3.45453,3.3808,3.43212,412188.90298856,0
+AES.US,D,19950628,000000,3.3808,3.49874,3.3808,3.49874,420882.09260869,0
+AES.US,D,19950629,000000,3.40281,3.49874,3.40281,3.43212,439342.45564818,0
+AES.US,D,19950630,000000,3.43212,3.54257,3.40281,3.49874,763014.82973542,0
+AES.US,D,19950703,000000,3.54257,3.54257,3.45453,3.47644,112958.77906403,0
+AES.US,D,19950705,000000,3.54257,3.61668,3.47644,3.54257,1161632.0223555,0
+AES.US,D,19950706,000000,3.61668,3.80026,3.54257,3.72713,1691124.2728336,0
+AES.US,D,19950707,000000,3.72713,3.77096,3.6384,3.72713,685897.72698982,0
+AES.US,D,19950710,000000,3.68262,3.77096,3.68262,3.77096,1494532.5515779,0
+AES.US,D,19950711,000000,3.68262,3.77096,3.68262,3.68262,495824.88475699,0
+AES.US,D,19950712,000000,3.6384,3.82267,3.6384,3.82267,412188.90298856,0
+AES.US,D,19950713,000000,3.72713,3.98473,3.72713,3.82267,1686779.7044081,0
+AES.US,D,19950714,000000,3.86659,3.86659,3.77096,3.86659,271531.47382718,0
+AES.US,D,19950717,000000,3.77096,3.86659,3.77096,3.86659,2285785.0496949,0
+AES.US,D,19950718,000000,3.82267,3.86659,3.72713,3.72713,1917583.8888226,0
+AES.US,D,19950719,000000,3.68262,3.77096,3.59448,3.66091,2552438.0027736,0
+AES.US,D,19950720,000000,3.72713,3.72713,3.6384,3.68262,829807.50331677,0
+AES.US,D,19950721,000000,3.6384,3.68262,3.6384,3.6384,564251.83745924,0
+AES.US,D,19950724,000000,3.6384,3.66091,3.59448,3.6458,615844.60070479,0
+AES.US,D,19950725,000000,3.59448,3.6384,3.49874,3.49874,874887.46669306,0
+AES.US,D,19950726,000000,3.49874,3.59448,3.49874,3.49874,707623.60869431,0
+AES.US,D,19950727,000000,3.49874,3.59448,3.40281,3.49874,408930.4766694,0
+AES.US,D,19950728,000000,3.45453,3.49874,3.40281,3.40281,613669.27691523,0
+AES.US,D,19950731,000000,3.40281,3.49874,3.40281,3.47644,1541778.7200134,0
+AES.US,D,19950801,000000,3.43212,3.49874,3.40281,3.40281,304663.87403324,0
+AES.US,D,19950802,000000,3.40281,3.49874,3.40281,3.40281,696756.10847689,0
+AES.US,D,19950803,000000,3.40281,3.49874,3.40281,3.40281,210714.60821547,0
+AES.US,D,19950804,000000,3.40281,3.47644,3.40281,3.41761,233520.55287276,0
+AES.US,D,19950807,000000,3.45453,3.6384,3.40281,3.56497,1374514.8620146,0
+AES.US,D,19950808,000000,3.56497,3.6384,3.49874,3.49874,872169.07185032,0
+AES.US,D,19950809,000000,3.54257,3.59448,3.49874,3.54257,222115.04756345,0
+AES.US,D,19950810,000000,3.49874,3.59448,3.49874,3.59448,317151.46867987,0
+AES.US,D,19950811,000000,3.49874,3.59448,3.43212,3.45453,501258.6348657,0
+AES.US,D,19950814,000000,3.54257,3.54257,3.40281,3.49874,235693.85027779,0
+AES.US,D,19950815,000000,3.45453,3.54257,3.45453,3.47644,329098.01865785,0
+AES.US,D,19950816,000000,3.47644,3.6384,3.45453,3.59448,1196384.5169907,0
+AES.US,D,19950817,000000,3.49874,3.59448,3.49874,3.54257,908559.89837552,0
+AES.US,D,19950818,000000,3.59448,3.59448,3.52075,3.52075,709253.83504616,0
+AES.US,D,19950821,000000,3.52075,3.59448,3.52075,3.52075,247639.3870635,0
+AES.US,D,19950822,000000,3.45453,3.59448,3.45453,3.47644,824926.95618389,0
+AES.US,D,19950823,000000,3.45453,3.49874,3.40281,3.49874,493652.60054421,0
+AES.US,D,19950824,000000,3.43212,3.49874,3.40281,3.40281,545787.42165069,0
+AES.US,D,19950825,000000,3.40281,3.45453,3.40281,3.40281,597379.17170398,0
+AES.US,D,19950828,000000,3.45453,3.45453,3.40281,3.40281,656027.80587197,0
+AES.US,D,19950829,000000,3.43212,3.45453,3.40281,3.45453,1483127.0462686,0
+AES.US,D,19950830,000000,3.40281,3.45453,3.40281,3.45453,231892.35290545,0
+AES.US,D,19950831,000000,3.45453,3.45453,3.40281,3.40281,219945.80292747,0
+AES.US,D,19950901,000000,3.40281,3.45453,3.40281,3.40281,382864.07930843,0
+AES.US,D,19950905,000000,3.40281,3.45453,3.40281,3.45453,1686231.5673935,0
+AES.US,D,19950906,000000,3.40281,3.45453,3.40281,3.43212,597379.17170398,0
+AES.US,D,19950907,000000,3.40281,3.47644,3.40281,3.47644,556645.80313776,0
+AES.US,D,19950908,000000,3.40281,3.47644,3.40281,3.43212,547959.70586346,0
+AES.US,D,19950911,000000,3.43212,3.56497,3.43212,3.45453,1049751.2798597,0
+AES.US,D,19950912,000000,3.56497,3.56497,3.45453,3.45453,216143.29236287,0
+AES.US,D,19950913,000000,3.54257,3.56497,3.45453,3.45453,1403295.6014494,0
+AES.US,D,19950914,000000,3.45453,3.49874,3.43212,3.45453,891719.62976524,0
+AES.US,D,19950915,000000,3.45453,3.49874,3.40281,3.40281,656569.8637329,0
+AES.US,D,19950918,000000,3.40281,3.45453,3.40281,3.43212,493110.54268329,0
+AES.US,D,19950919,000000,3.49874,3.54257,3.45453,3.49874,885201.76393467,0
+AES.US,D,19950920,000000,3.45453,3.49874,3.45453,3.45453,431197.40304256,0
+AES.US,D,19950921,000000,3.49874,3.54257,3.45453,3.45453,224833.44240621,0
+AES.US,D,19950922,000000,3.45453,3.54257,3.45453,3.49874,662549.7244716,0
+AES.US,D,19950925,000000,3.45453,3.49874,3.40281,3.43212,519175.926852,0
+AES.US,D,19950926,000000,3.45453,3.45453,3.40281,3.40281,1096458.4300111,0
+AES.US,D,19950927,000000,3.40281,3.45453,3.40281,3.43212,678835.7769138,0
+AES.US,D,19950928,000000,3.45453,3.54257,3.40281,3.54257,672863.00852094,0
+AES.US,D,19950929,000000,3.54257,3.54257,3.49874,3.49874,1164347.3776214,0
+AES.US,D,19951002,000000,3.49874,3.54257,3.45453,3.49874,818951.14821424,0
+AES.US,D,19951003,000000,3.45453,3.54257,3.45453,3.54257,501258.6348657,0
+AES.US,D,19951004,000000,3.45453,3.54257,3.45453,3.54257,541442.85322515,0
+AES.US,D,19951005,000000,3.49874,3.72713,3.49874,3.72713,1549383.7411426,0
+AES.US,D,19951006,000000,3.68262,3.72713,3.6384,3.6384,431197.40304256,0
+AES.US,D,19951009,000000,3.6384,3.6458,3.54257,3.56497,727166.06107114,0
+AES.US,D,19951010,000000,3.49874,3.6384,3.49874,3.6384,840128.89290423,0
+AES.US,D,19951011,000000,3.68262,3.77096,3.59448,3.77096,701105.74286374,0
+AES.US,D,19951012,000000,3.70492,3.82267,3.70492,3.82267,577829.62698131,0
+AES.US,D,19951013,000000,3.77096,3.82267,3.72713,3.72713,769528.64279693,0
+AES.US,D,19951016,000000,3.72713,3.80026,3.70492,3.72713,984044.74838475,0
+AES.US,D,19951017,000000,3.70492,3.82267,3.68262,3.82267,420882.09260869,0
+AES.US,D,19951018,000000,3.77096,3.84487,3.77096,3.80026,1017174.109014,0
+AES.US,D,19951019,000000,3.77096,3.98473,3.77096,3.96282,569139.47693797,0
+AES.US,D,19951020,000000,4.00674,4.00674,3.9112,3.9112,600635.57163861,0
+AES.US,D,19951023,000000,3.96282,3.98473,3.86659,3.96282,435539.94508357,0
+AES.US,D,19951024,000000,3.82267,3.9112,3.77096,3.82267,1019887.4378954,0
+AES.US,D,19951025,000000,3.82267,3.82267,3.72713,3.72713,587059.80850106,0
+AES.US,D,19951026,000000,3.72713,3.76404,3.68262,3.68262,780936.17449077,0
+AES.US,D,19951027,000000,3.68262,3.77096,3.6384,3.72713,615298.4900748,0
+AES.US,D,19951030,000000,3.68262,3.82267,3.68262,3.80026,1208329.0405842,0
+AES.US,D,19951031,000000,3.76404,3.80026,3.6384,3.6384,829270.51141716,0
+AES.US,D,19951101,000000,3.6384,3.66091,3.61668,3.6384,1098089.6695551,0
+AES.US,D,19951102,000000,3.61668,3.77096,3.61668,3.77096,823293.69025525,0
+AES.US,D,19951103,000000,3.72713,3.86659,3.72713,3.86659,1165972.5380119,0
+AES.US,D,19951106,000000,3.77096,3.86659,3.72713,3.72713,400783.39767925,0
+AES.US,D,19951107,000000,3.72713,3.77096,3.66091,3.66091,446404.40572421,0
+AES.US,D,19951108,000000,3.66091,3.77096,3.66091,3.77096,244377.92116755,0
+AES.US,D,19951109,000000,3.70492,3.82267,3.70492,3.82267,246014.22667298,0
+AES.US,D,19951110,000000,3.72713,3.86659,3.70492,3.70492,523521.50846981,0
+AES.US,D,19951113,000000,3.70492,3.77096,3.70492,3.74884,288370.7292452,0
+AES.US,D,19951114,000000,3.70492,3.77096,3.66091,3.66091,249265.56064629,0
+AES.US,D,19951115,000000,3.67541,3.70492,3.66091,3.70492,720655.2875864,0
+AES.US,D,19951116,000000,3.66091,3.74884,3.66091,3.68262,638107.47430889,0
+AES.US,D,19951117,000000,3.74884,3.74884,3.68262,3.72713,952002.54305413,0
+AES.US,D,19951120,000000,3.72713,3.77096,3.68262,3.68262,495824.88475699,0
+AES.US,D,19951121,000000,3.68262,3.77096,3.68262,3.77096,265563.77139565,0
+AES.US,D,19951122,000000,3.77096,3.77096,3.72713,3.72713,141736.47892192,0
+AES.US,D,19951124,000000,3.71973,3.77096,3.68262,3.77096,1169234.0039079,0
+AES.US,D,19951127,000000,3.70492,3.82267,3.70492,3.77096,374174.94245734,0
+AES.US,D,19951128,000000,3.70492,3.80026,3.70492,3.77096,569139.47693797,0
+AES.US,D,19951129,000000,3.72713,3.77096,3.72713,3.77096,387752.73197943,0
+AES.US,D,19951130,000000,3.77096,3.82267,3.72713,3.72713,515913.44776379,0
+AES.US,D,19951201,000000,3.72713,3.82267,3.72713,3.77096,1049751.2798597,0
+AES.US,D,19951204,000000,3.82267,3.82267,3.77096,3.82267,422512.31896054,0
+AES.US,D,19951205,000000,3.77096,3.82267,3.77096,3.80026,856423.05088452,0
+AES.US,D,19951206,000000,3.82267,3.82267,3.77096,3.77096,503425.85311716,0
+AES.US,D,19951207,000000,3.77096,3.82267,3.77096,3.80026,460524.25310721,0
+AES.US,D,19951208,000000,3.77096,3.84487,3.77096,3.84487,833067.95602046,0
+AES.US,D,19951211,000000,3.86659,3.86659,3.80026,3.80026,216143.29236287,0
+AES.US,D,19951212,000000,3.86659,3.9112,3.77096,3.77096,825468.00085255,0
+AES.US,D,19951213,000000,3.86659,3.96282,3.82267,3.96282,923220.7904272,0
+AES.US,D,19951214,000000,3.96282,3.96282,3.86659,3.86659,710877.98224441,0
+AES.US,D,19951215,000000,3.96282,3.96282,3.86659,3.9112,808628.74543453,0
+AES.US,D,19951218,000000,3.82267,3.9112,3.82267,3.86659,507230.3900663,0
+AES.US,D,19951219,000000,3.82267,3.9112,3.77096,3.82267,988388.30361803,0
+AES.US,D,19951220,000000,3.82267,3.86659,3.77096,3.77096,1258294.6170547,0
+AES.US,D,19951221,000000,3.82267,3.9112,3.77096,3.9112,683725.44277705,0
+AES.US,D,19951222,000000,3.82267,3.9112,3.77096,3.9112,449116.72141338,0
+AES.US,D,19951226,000000,3.9112,3.96282,3.86659,3.86659,406216.13459571,0
+AES.US,D,19951227,000000,3.96282,3.96282,3.86659,3.9112,414362.20039359,0
+AES.US,D,19951228,000000,3.9112,4.13929,3.9112,4.05096,837411.51125373,0
+AES.US,D,19951229,000000,4.09508,4.4192,4.09508,4.3971,2629549.0263656,0
+AES.US,D,19960102,000000,4.27944,4.37528,4.19111,4.23523,512659.07421369,0
+AES.US,D,19960103,000000,4.13929,4.19111,4.00674,4.00674,520805.14001157,0
+AES.US,D,19960104,000000,3.98473,4.09508,3.98473,4.05096,563709.77959831,0
+AES.US,D,19960105,000000,4.05096,4.19111,4.05096,4.19111,260671.0659556,0
+AES.US,D,19960108,000000,4.19111,4.19111,4.09508,4.09508,117305.3738741,0
+AES.US,D,19960109,000000,4.11709,4.19111,4.09508,4.09508,491481.32952371,0
+AES.US,D,19960110,000000,4.09508,4.30155,4.09508,4.19111,1366365.75664,0
+AES.US,D,19960111,000000,4.09508,4.19111,3.98473,4.05096,1123612.9958629,0
+AES.US,D,19960112,000000,3.98473,4.05096,3.93321,3.93321,259586.95023374,0
+AES.US,D,19960115,000000,3.93321,3.96282,3.86659,3.86659,441516.76624548,0
+AES.US,D,19960116,000000,3.86659,3.96282,3.86659,3.9112,1479866.5935649,0
+AES.US,D,19960117,000000,3.96282,4.05096,3.9112,4.05096,2486177.2551306,0
+AES.US,D,19960118,000000,4.00674,4.05096,3.96282,4.05096,334533.79515109,0
+AES.US,D,19960119,000000,3.96282,4.00674,3.96282,3.96282,404044.8635752,0
+AES.US,D,19960122,000000,3.96282,4.00674,3.96282,4.00674,265017.66076566,0
+AES.US,D,19960123,000000,3.96282,4.00674,3.96282,3.96282,1321833.9302782,0
+AES.US,D,19960124,000000,3.96282,4.00674,3.96282,4.00674,1905637.3388446,0
+AES.US,D,19960125,000000,3.98473,4.00674,3.96282,3.96282,2377564.0576843,0
+AES.US,D,19960126,000000,3.97012,3.98473,3.96282,3.98473,678835.7769138,0
+AES.US,D,19960129,000000,3.98473,4.05096,3.96282,3.96282,772246.02444743,0
+AES.US,D,19960130,000000,4.00674,4.13929,4.00674,4.07316,452921.25836252,0
+AES.US,D,19960131,000000,4.05096,4.13929,4.05096,4.05096,716305.65319955,0
+AES.US,D,19960201,000000,4.05096,4.13929,4.05096,4.11709,267192.98455522,0
+AES.US,D,19960202,000000,4.05096,4.13929,4.05096,4.09508,452921.25836252,0
+AES.US,D,19960205,000000,4.13929,4.23523,4.09508,4.23523,633764.93226788,0
+AES.US,D,19960206,000000,4.13929,4.19111,4.09508,4.13929,724458.81134328,0
+AES.US,D,19960207,000000,4.19111,4.23523,4.13929,4.1691,237867.14768283,0
+AES.US,D,19960208,000000,4.23523,4.23523,4.1691,4.23523,497996.1557775,0
+AES.US,D,19960209,000000,4.1691,4.23523,4.1691,4.19111,286743.54247015,0
+AES.US,D,19960212,000000,4.23523,4.23523,4.1691,4.1691,284027.17401192,0
+AES.US,D,19960213,000000,4.19111,4.19111,4.11709,4.11709,1320204.7171187,0
+AES.US,D,19960214,000000,4.11709,4.19111,4.11709,4.1691,1012284.4431508,0
+AES.US,D,19960215,000000,4.19111,4.19111,4.09508,4.1691,508320.58494173,0
+AES.US,D,19960216,000000,4.1691,4.1691,4.09508,4.1691,126536.5685861,0
+AES.US,D,19960220,000000,4.1691,4.1691,4.02905,4.09508,1281104.614481,0
+AES.US,D,19960221,000000,4.07316,4.13929,4.05096,4.13929,335075.85301202,0
+AES.US,D,19960222,000000,4.11709,4.27944,4.09508,4.27944,2405803.7524504,0
+AES.US,D,19960223,000000,4.19111,4.37528,4.19111,4.30155,773876.25079927,0
+AES.US,D,19960226,000000,4.33086,4.35297,4.27944,4.35297,728803.37976882,0
+AES.US,D,19960227,000000,4.27944,4.37528,4.27944,4.33086,179215.47393804,0
+AES.US,D,19960228,000000,4.37528,4.50783,4.33086,4.50783,948744.11673498,0
+AES.US,D,19960229,000000,4.4192,4.60367,4.4192,4.50783,793425.79552193,0
+AES.US,D,19960301,000000,4.55915,4.64759,4.46372,4.46372,671238.86132268,0
+AES.US,D,19960304,000000,4.46372,4.55915,4.46372,4.46372,398613.13985101,0
+AES.US,D,19960305,000000,4.50783,4.55915,4.46372,4.55915,823293.69025525,0
+AES.US,D,19960306,000000,4.46372,4.53714,4.46372,4.48552,973184.34051317,0
+AES.US,D,19960307,000000,4.48552,4.50783,4.33086,4.33086,897697.46411941,0
+AES.US,D,19960308,000000,4.37528,4.37528,4.27944,4.27944,872169.07185032,0
+AES.US,D,19960311,000000,4.27944,4.37528,4.23523,4.37528,567507.22420161,0
+AES.US,D,19960312,000000,4.37528,4.37528,4.30155,4.30155,710877.98224441,0
+AES.US,D,19960313,000000,4.30155,4.46372,4.30155,4.44111,834157.13770363,0
+AES.US,D,19960314,000000,4.46372,4.46372,4.4192,4.4192,1263726.3407789,0
+AES.US,D,19960315,000000,4.46372,4.53714,4.44111,4.48552,2429157.8341221,0
+AES.US,D,19960318,000000,4.48552,4.48552,4.44111,4.48552,2284156.8497275,0
+AES.US,D,19960319,000000,4.46372,4.46372,4.37528,4.37528,724458.81134328,0
+AES.US,D,19960320,000000,4.37528,4.4192,4.33086,4.33086,2914118.2582385,0
+AES.US,D,19960321,000000,4.4192,4.50783,4.35297,4.4192,604439.09539548,0
+AES.US,D,19960322,000000,4.4192,4.46372,4.37528,4.46372,539812.62687332,0
+AES.US,D,19960325,000000,4.4192,4.46372,4.4192,4.4192,609869.80592741,0
+AES.US,D,19960326,000000,4.46372,4.55915,4.27944,4.27944,1905095.2809837,0
+AES.US,D,19960327,000000,4.27944,4.37528,4.27944,4.33086,1266984.7670981,0
+AES.US,D,19960328,000000,4.33086,4.4192,4.27944,4.37528,1851330.2335254,0
+AES.US,D,19960329,000000,4.37528,4.60367,4.37528,4.58136,1175208.7986853,0
+AES.US,D,19960401,000000,4.55915,4.60367,4.23523,4.4192,1646050.3886109,0
+AES.US,D,19960402,000000,4.4192,4.4192,4.37528,4.4192,232434.41076638,0
+AES.US,D,19960403,000000,4.37528,4.46372,4.33086,4.44111,281849.82383784,0
+AES.US,D,19960404,000000,4.37528,4.46372,4.37528,4.37528,380149.73723473,0
+AES.US,D,19960408,000000,4.27944,4.33086,4.19111,4.19111,1142079.438056,0
+AES.US,D,19960409,000000,4.19111,4.27944,4.09508,4.09508,1461400.1513718,0
+AES.US,D,19960410,000000,4.19111,4.19111,4.09508,4.13929,446404.40572421,0
+AES.US,D,19960411,000000,4.1691,4.33086,4.13929,4.25734,660920.51131202,0
+AES.US,D,19960412,000000,4.25734,4.33086,4.25734,4.33086,1423935.3410474,0
+AES.US,D,19960415,000000,4.29415,4.33086,4.25734,4.27944,705996.42191927,0
+AES.US,D,19960416,000000,4.33086,4.37528,4.27944,4.37528,291082.03174211,0
+AES.US,D,19960417,000000,4.37528,4.4192,4.27944,4.33086,179215.47393804,0
+AES.US,D,19960418,000000,4.33086,4.55915,4.33086,4.50783,515913.44776379,0
+AES.US,D,19960419,000000,4.46372,4.55915,4.4192,4.4192,2630632.1288952,0
+AES.US,D,19960422,000000,4.50783,4.50783,4.4192,4.46372,281849.82383784,0
+AES.US,D,19960423,000000,4.4192,4.46372,4.27944,4.37528,374174.94245734,0
+AES.US,D,19960424,000000,4.27944,4.33086,4.19111,4.27944,1725334.7096079,0
+AES.US,D,19960425,000000,4.23523,4.27944,4.23523,4.27944,2361268.8865118,0
+AES.US,D,19960426,000000,4.23523,4.27944,4.23523,4.23523,431197.40304256,0
+AES.US,D,19960429,000000,4.23523,4.27944,4.23523,4.27944,464872.87430181,0
+AES.US,D,19960430,000000,4.23523,4.27944,4.19111,4.19111,270449.38448985,0
+AES.US,D,19960501,000000,4.21312,4.23523,4.19111,4.23523,532751.68998955,0
+AES.US,D,19960502,000000,4.19111,4.37528,4.19111,4.27944,561533.44261648,0
+AES.US,D,19960503,000000,4.27944,4.48552,4.27944,4.48552,1188781.5222461,0
+AES.US,D,19960506,000000,4.44111,4.48552,4.35297,4.37528,410561.7162135,0
+AES.US,D,19960507,000000,4.35297,4.4192,4.33086,4.33086,728803.37976882,0
+AES.US,D,19960508,000000,4.33086,4.3971,4.33086,4.33086,392641.38465042,0
+AES.US,D,19960509,000000,4.33086,4.37528,4.33086,4.37528,282395.93446782,0
+AES.US,D,19960510,000000,4.37528,4.46372,4.33086,4.46372,2320540.5839069,0
+AES.US,D,19960513,000000,4.4192,4.48552,4.4192,4.48552,651684.2506387,0
+AES.US,D,19960514,000000,4.48552,4.58136,4.4192,4.55915,1356044.3670525,0
+AES.US,D,19960515,000000,4.55915,4.64759,4.50783,4.55915,1165972.5380119,0
+AES.US,D,19960516,000000,4.55915,4.64759,4.53714,4.62567,340509.60312074,0
+AES.US,D,19960517,000000,4.62567,4.62567,4.55915,4.55915,464322.71090277,0
+AES.US,D,19960520,000000,4.55915,4.60367,4.55915,4.58136,552296.1687509,0
+AES.US,D,19960521,000000,4.55915,4.85406,4.55915,4.78734,4542244.2625173,0
+AES.US,D,19960522,000000,5.01613,5.45809,4.99382,5.31784,4441232.0334312,0
+AES.US,D,19960523,000000,5.27343,5.38427,5.22241,5.27343,2033802.1073981,0
+AES.US,D,19960524,000000,5.29594,5.36196,5.22241,5.29594,476274.32684206,0
+AES.US,D,19960528,000000,5.34005,5.34005,5.11156,5.11156,1080169.3379921,0
+AES.US,D,19960529,000000,5.2,5.2,5.06765,5.11156,465958.00321593,0
+AES.US,D,19960530,000000,5.15598,5.29594,5.06765,5.24402,702734.95602332,0
+AES.US,D,19960531,000000,5.27343,5.27343,5.06765,5.11156,1099719.895907,0
+AES.US,D,19960603,000000,5.06765,5.11156,4.97181,4.97181,558276.02948959,0
+AES.US,D,19960604,000000,5.06765,5.06765,4.97181,5.06765,346482.37151359,0
+AES.US,D,19960605,000000,5.01613,5.06765,4.97181,4.99382,449116.72141338,0
+AES.US,D,19960606,000000,5.01613,5.15598,4.97181,5.01613,4781738.5969751,0
+AES.US,D,19960607,000000,4.94981,5.06765,4.92779,4.97181,669607.62177857,0
+AES.US,D,19960610,000000,4.92779,4.97181,4.87578,4.87578,624530.69797908,0
+AES.US,D,19960611,000000,4.87578,5.01613,4.87578,4.97181,627244.02686051,0
+AES.US,D,19960612,000000,5.01613,5.15598,4.97181,5.06765,780936.17449077,0
+AES.US,D,19960613,000000,5.11156,5.11156,5.01613,5.08976,352994.15819058,0
+AES.US,D,19960614,000000,5.01613,5.15598,5.01613,5.08976,339419.40824529,0
+AES.US,D,19960617,000000,5.15598,5.15598,5.01613,5.01613,547959.70586346,0
+AES.US,D,19960618,000000,5.03804,5.13377,5.01613,5.06765,751609.32442611,0
+AES.US,D,19960619,000000,5.06765,5.24402,5.06765,5.17808,1338128.0882585,0
+AES.US,D,19960620,000000,5.2,5.2,5.01613,5.01613,1533091.6095469,0
+AES.US,D,19960621,000000,5.06765,5.06765,5.01613,5.06765,561533.44261648,0
+AES.US,D,19960624,000000,5.01613,5.01613,4.87578,4.97181,1141535.3538106,0
+AES.US,D,19960625,000000,4.92779,5.01613,4.90548,4.90548,234062.61073369,0
+AES.US,D,19960626,000000,4.97181,4.97181,4.78734,4.94981,2031627.7968008,0
+AES.US,D,19960627,000000,4.92779,5.01613,4.90548,4.97181,760300.48766172,0
+AES.US,D,19960628,000000,4.94981,5.2,4.94981,5.2,1327264.6408101,0
+AES.US,D,19960701,000000,5.16308,5.29594,5.13377,5.29594,1479866.5935649,0
+AES.US,D,19960702,000000,5.27343,5.52442,5.24402,5.48001,2160334.6232151,0
+AES.US,D,19960703,000000,5.48001,5.73041,5.48001,5.68608,3765109.5853989,0
+AES.US,D,19960705,000000,5.68608,5.7082,5.59035,5.61246,879775.1061718,0
+AES.US,D,19960708,000000,5.66408,5.66408,5.59035,5.59035,1276215.96181,0
+AES.US,D,19960709,000000,5.7082,5.75251,5.66408,5.73041,1964289.0125894,0
+AES.US,D,19960710,000000,5.66408,5.73041,5.66408,5.66408,2598051.9184728,0
+AES.US,D,19960711,000000,5.73041,5.91467,5.66408,5.91467,1603686.7936928,0
+AES.US,D,19960712,000000,5.84825,6.03261,5.84825,6.03261,2230930.8205534,0
+AES.US,D,19960715,000000,5.9809,6.07634,5.80393,5.80393,2648555.5000351,0
+AES.US,D,19960716,000000,5.84825,5.89256,5.75251,5.84825,5025037.4683821,0
+AES.US,D,19960717,000000,5.80393,6.12065,5.75251,6.12065,6862786.8728087,0
+AES.US,D,19960718,000000,6.17257,6.23879,5.87026,5.91467,2309679.162843,0
+AES.US,D,19960719,000000,5.87026,5.93629,5.87026,5.87026,1078537.0852557,0
+AES.US,D,19960722,000000,5.89256,5.9658,5.87026,5.93629,1285448.1697143,0
+AES.US,D,19960723,000000,5.9809,6.01032,5.89256,5.9658,1024234.0327055,0
+AES.US,D,19960724,000000,5.80393,5.82574,5.77462,5.80393,1048126.1194692,0
+AES.US,D,19960725,000000,5.80393,5.89256,5.80393,5.80393,1294681.3908109,0
+AES.US,D,19960726,000000,5.89256,5.93629,5.80393,5.93629,873258.25353349,0
+AES.US,D,19960729,000000,5.89256,5.91467,5.84825,5.84825,721196.33225507,0
+AES.US,D,19960730,000000,5.84825,5.9809,5.84825,5.93629,1425559.4882457,0
+AES.US,D,19960731,000000,5.87026,5.9809,5.87026,5.87026,1395150.5488437,0
+AES.US,D,19960801,000000,5.87026,5.9809,5.87026,5.93629,1977322.7178661,0
+AES.US,D,19960802,000000,5.93629,6.03261,5.84825,5.84825,2989607.1610168,0
+AES.US,D,19960805,000000,5.84825,5.89256,5.80393,5.80393,1158916.6670895,0
+AES.US,D,19960806,000000,5.80393,5.84825,5.75251,5.84825,722286.52713051,0
+AES.US,D,19960807,000000,5.75251,5.84825,5.75251,5.75251,449659.79246658,0
+AES.US,D,19960808,000000,5.7082,5.7082,5.56854,5.56854,710877.98224441,0
+AES.US,D,19960809,000000,5.56854,5.80393,5.52442,5.80393,1872507.9782153,0
+AES.US,D,19960812,000000,5.80393,5.9809,5.66408,5.9809,1087225.2089145,0
+AES.US,D,19960813,000000,5.89256,6.12065,5.89256,5.9809,2297188.5286196,0
+AES.US,D,19960814,000000,5.9809,6.21649,5.9809,6.15017,1098089.6695551,0
+AES.US,D,19960815,000000,6.09884,6.19438,6.09884,6.15017,1364191.4460427,0
+AES.US,D,19960816,000000,6.17257,6.19438,5.91467,5.9809,1926814.0703424,0
+AES.US,D,19960819,000000,6.01032,6.01032,5.89256,5.9809,1203445.4538745,0
+AES.US,D,19960820,000000,5.91467,6.07634,5.91467,6.01032,1740539.6859051,0
+AES.US,D,19960821,000000,6.07634,6.12065,6.03261,6.09884,1235488.6723974,0
+AES.US,D,19960822,000000,6.07634,6.12065,6.07634,6.12065,593034.60327844,0
+AES.US,D,19960823,000000,6.12065,6.30493,6.07634,6.26061,570221.56627531,0
+AES.US,D,19960826,000000,6.21649,6.40046,6.21649,6.37845,612587.1875779,0
+AES.US,D,19960827,000000,6.34924,6.54052,6.34924,6.54052,2134266.1994696,0
+AES.US,D,19960828,000000,6.44478,6.54052,6.30493,6.37845,1457600.6803841,0
+AES.US,D,19960829,000000,6.30493,6.46698,6.30493,6.44478,1238203.0144711,0
+AES.US,D,19960830,000000,6.44478,6.54802,6.44478,6.54052,989474.44572442,0
+AES.US,D,19960903,000000,6.40046,6.62905,6.40046,6.56263,1598800.1674064,0
+AES.US,D,19960904,000000,6.54052,6.58493,6.44478,6.44478,1379942.5329698,0
+AES.US,D,19960905,000000,6.44478,6.4888,6.21649,6.21649,515913.44776379,0
+AES.US,D,19960906,000000,6.21649,6.67346,6.21649,6.56263,1564044.6331944,0
+AES.US,D,19960909,000000,6.4888,6.81312,6.4888,6.79111,1084511.8800331,0
+AES.US,D,19960910,000000,6.71719,6.85724,6.67346,6.70268,1034551.3695239,0
+AES.US,D,19960911,000000,6.65116,6.71719,6.60684,6.67346,1086144.1327694,0
+AES.US,D,19960912,000000,6.67346,6.67346,6.44478,6.4888,1748140.6542652,0
+AES.US,D,19960913,000000,6.44478,6.67346,6.44478,6.67346,1197472.6854816,0
+AES.US,D,19960916,000000,6.58493,6.99729,6.58493,6.81312,2652358.0105998,0
+AES.US,D,19960917,000000,6.85724,6.85724,6.67346,6.71719,985130.89049114,0
+AES.US,D,19960918,000000,6.67346,6.71719,6.67346,6.67346,220486.84759614,0
+AES.US,D,19960919,000000,6.67346,6.88685,6.67346,6.7689,2858726.0240051,0
+AES.US,D,19960920,000000,6.81312,6.95327,6.7689,6.95327,1042698.4485141,0
+AES.US,D,19960923,000000,6.95327,6.95327,6.83523,6.83523,347023.41618225,0
+AES.US,D,19960924,000000,6.83523,7.27671,6.83523,7.25479,10765295.46105,0
+AES.US,D,19960925,000000,7.18176,7.36612,7.11504,7.36612,2336830.6891181,0
+AES.US,D,19960926,000000,7.32141,7.45328,7.32141,7.36612,3875355.0355814,0
+AES.US,D,19960927,000000,7.36612,7.40985,7.32141,7.34381,667977.39542673,0
+AES.US,D,19960930,000000,7.38804,7.38804,7.22607,7.25479,1363651.4145663,0
+AES.US,D,19961001,000000,7.22607,7.48249,7.22607,7.40985,1740539.6859051,0
+AES.US,D,19961002,000000,7.73467,7.87294,7.68867,7.82201,2599138.0605792,0
+AES.US,D,19961003,000000,7.82201,8.42614,7.82201,8.26359,2971683.7898769,0
+AES.US,D,19961004,000000,8.33287,8.33287,8.14702,8.21966,2327604.5603674,0
+AES.US,D,19961007,000000,8.24395,8.26359,7.99236,8.03609,2202150.0811186,0
+AES.US,D,19961008,000000,8.01309,8.01309,7.82201,7.91765,2783239.1476114,0
+AES.US,D,19961009,000000,7.91765,7.96206,7.8081,7.8081,2423725.0972057,0
+AES.US,D,19961010,000000,7.91765,7.96206,7.8081,7.87294,1179553.3671108,0
+AES.US,D,19961011,000000,7.91765,7.91765,7.68867,7.8081,1332153.2934811,0
+AES.US,D,19961014,000000,7.73467,7.77868,7.50538,7.62334,829807.50331677,0
+AES.US,D,19961015,000000,7.5719,7.85319,7.5719,7.64593,1208329.0405842,0
+AES.US,D,19961016,000000,7.64593,7.71048,7.5719,7.62334,440428.59775456,0
+AES.US,D,19961017,000000,7.59421,7.62334,7.43926,7.48249,780936.17449077,0
+AES.US,D,19961018,000000,7.48249,7.5719,7.43926,7.5719,1161632.0223555,0
+AES.US,D,19961021,000000,7.55039,7.5719,7.50538,7.55039,300317.27922317,0
+AES.US,D,19961022,000000,7.50538,7.55039,7.43926,7.55039,1269155.0249263,0
+AES.US,D,19961023,000000,7.50538,7.5719,7.50538,7.5719,242749.72120024,0
+AES.US,D,19961024,000000,7.59421,7.75638,7.59421,7.75638,316609.41081894,0
+AES.US,D,19961025,000000,7.8081,7.99236,7.8081,7.99236,383409.17674614,0
+AES.US,D,19961028,000000,7.99236,7.99236,7.91765,7.96206,877600.7955745,0
+AES.US,D,19961029,000000,8.01309,8.03609,7.93966,7.99236,422512.31896054,0
+AES.US,D,19961030,000000,7.99236,7.99236,7.93966,7.99236,329098.01865785,0
+AES.US,D,19961031,000000,8.01309,8.12333,8.01309,8.07882,490391.13464827,0
+AES.US,D,19961101,000000,8.12333,8.14702,8.01309,8.07882,363856.59244669,0
+AES.US,D,19961104,000000,8.12333,8.2856,8.02109,8.2856,691327.42432949,0
+AES.US,D,19961105,000000,8.2856,8.40422,8.26359,8.40422,570221.56627531,0
+AES.US,D,19961106,000000,8.51615,8.72865,8.51615,8.72865,1025863.2458651,0
+AES.US,D,19961107,000000,8.67584,8.67584,8.40422,8.49197,711964.1243508,0
+AES.US,D,19961108,000000,8.49197,8.51615,8.44835,8.44835,125447.38690293,0
+AES.US,D,19961111,000000,8.49197,8.49197,8.44835,8.47056,99380.989541959,0
+AES.US,D,19961112,000000,8.47056,8.51615,8.30859,8.51615,780936.17449077,0
+AES.US,D,19961113,000000,8.49197,9.04429,8.44835,9.04429,692414.57962814,0
+AES.US,D,19961114,000000,9.04429,9.06698,9.04429,9.06698,606610.36641599,0
+AES.US,D,19961115,000000,9.02337,9.04429,8.95713,8.97974,1331606.1696589,0
+AES.US,D,19961118,000000,8.99958,9.18345,8.99958,9.14131,381779.96358657,0
+AES.US,D,19961119,000000,9.14131,9.14131,9.02337,9.02337,481162.97951306,0
+AES.US,D,19961120,000000,9.02337,9.22993,9.02337,9.0961,1936592.3888766,0
+AES.US,D,19961121,000000,9.11702,9.14131,9.04429,9.04429,677754.70076873,0
+AES.US,D,19961122,000000,9.04429,9.11702,9.04429,9.0961,897152.3666817,0
+AES.US,D,19961125,000000,9.06698,9.06698,8.97974,8.99958,473558.9715761,0
+AES.US,D,19961126,000000,9.02337,9.04429,8.99958,9.04429,728803.37976882,0
+AES.US,D,19961127,000000,9.02337,9.04429,8.88331,8.92713,330732.29777874,0
+AES.US,D,19961129,000000,8.97974,9.02337,8.95713,8.99958,146630.19755423,0
+AES.US,D,19961202,000000,8.92713,8.92713,8.83771,8.88331,226461.64237352,0
+AES.US,D,19961203,000000,8.91322,8.92713,8.83771,8.92713,256873.6213523,0
+AES.US,D,19961204,000000,8.88331,8.88331,8.72865,8.72865,556645.80313776,0
+AES.US,D,19961205,000000,8.77366,8.7925,8.67584,8.7925,884117.64821281,0
+AES.US,D,19961206,000000,8.6113,8.7925,8.55918,8.74977,339419.40824529,0
+AES.US,D,19961209,000000,8.74977,8.88331,8.74977,8.88331,879775.1061718,0
+AES.US,D,19961210,000000,8.92713,9.02337,8.63222,8.77366,1612921.0279816,0
+AES.US,D,19961211,000000,8.67584,8.8156,8.6113,8.7925,615298.4900748,0
+AES.US,D,19961212,000000,8.83771,8.8619,8.77366,8.77366,626158.89794639,0
+AES.US,D,19961213,000000,8.77366,8.8619,8.72865,8.8619,420882.09260869,0
+AES.US,D,19961216,000000,8.83771,8.83771,8.77997,8.7925,761383.59019132,0
+AES.US,D,19961217,000000,8.67584,8.69855,8.33287,8.49197,1118185.3249078,0
+AES.US,D,19961218,000000,8.54408,8.6113,8.44835,8.6113,544156.18210659,0
+AES.US,D,19961219,000000,8.63222,8.63222,8.51615,8.55918,1110580.3037786,0
+AES.US,D,19961220,000000,8.54408,8.63222,8.38143,8.49197,818951.14821424,0
+AES.US,D,19961223,000000,8.54408,8.6113,8.51615,8.54408,763551.82163503,0
+AES.US,D,19961224,000000,8.55918,8.67584,8.44835,8.51615,226461.64237352,0
+AES.US,D,19961226,000000,8.51615,8.54408,8.2856,8.2856,449116.72141338,0
+AES.US,D,19961227,000000,8.35981,8.38143,8.10122,8.12333,912360.38255561,0
+AES.US,D,19961230,000000,8.12333,8.35981,8.05967,8.35981,530582.44535357,0
+AES.US,D,19961231,000000,8.35981,8.55918,8.21966,8.55918,846645.74554253,0
+AES.US,D,19970102,000000,8.49197,8.49197,8.24395,8.35981,1276215.96181,0
+AES.US,D,19970103,000000,8.30859,8.35981,8.24395,8.33287,648971.93494953,0
+AES.US,D,19970106,000000,8.38143,8.55918,8.33287,8.55918,1086144.1327694,0
+AES.US,D,19970107,000000,8.55918,8.67584,8.49197,8.65403,268275.07389255,0
+AES.US,D,19970108,000000,8.69855,8.83771,8.6113,8.72865,422512.31896054,0
+AES.US,D,19970109,000000,8.77366,8.7925,8.69855,8.74977,474100.01624476,0
+AES.US,D,19970110,000000,8.74977,8.95713,8.74977,8.92713,666350.20865168,0
+AES.US,D,19970113,000000,8.92713,8.92713,8.72865,8.83771,615298.4900748,0
+AES.US,D,19970114,000000,8.77366,8.8619,8.74977,8.8619,656027.80587197,0
+AES.US,D,19970115,000000,8.8619,8.95713,8.8156,8.83771,710333.89799896,0
+AES.US,D,19970116,000000,8.8156,8.95713,8.74977,8.92713,137400.01603449,0
+AES.US,D,19970117,000000,8.92713,9.3688,8.92713,9.25046,415988.37397638,0
+AES.US,D,19970120,000000,9.22993,9.25046,9.04429,9.25046,666350.20865168,0
+AES.US,D,19970121,000000,9.25046,9.25046,9.16618,9.22993,325845.67149227,0
+AES.US,D,19970122,000000,9.22993,9.32567,9.18345,9.18345,525150.72162938,0
+AES.US,D,19970123,000000,9.18345,9.43651,9.16618,9.32567,936798.57994927,0
+AES.US,D,19970124,000000,9.29507,9.53027,9.22993,9.48487,930825.81155642,0
+AES.US,D,19970127,000000,9.57468,9.87769,9.55594,9.87769,884117.64821281,0
+AES.US,D,19970128,000000,9.87769,10.31,9.87769,10.2459,2241796.2943862,0
+AES.US,D,19970129,000000,10.31,10.387,10.1698,10.31,2289587.5602594,0
+AES.US,D,19970130,000000,10.2903,10.5933,10.2903,10.5172,2260801.7548635,0
+AES.US,D,19970131,000000,10.5172,10.9387,10.5172,10.9387,1413613.95146,0
+AES.US,D,19970203,000000,11.0246,11.4154,10.9604,11.4154,1408724.2855968,0
+AES.US,D,19970204,000000,11.4154,11.4154,11.0019,11.1341,1857298.9491492,0
+AES.US,D,19970205,000000,11.0246,11.0246,10.4946,10.4946,1808425.5939386,0
+AES.US,D,19970206,000000,10.539,10.8636,10.5172,10.841,856423.05088452,0
+AES.US,D,19970207,000000,10.7985,11.0246,10.7689,10.9071,2134266.1994696,0
+AES.US,D,19970210,000000,11.0019,11.1213,10.6357,10.6357,1467922.0699715,0
+AES.US,D,19970211,000000,10.6357,10.9604,10.6357,10.9604,836866.41381602,0
+AES.US,D,19970212,000000,11.0019,11.0937,10.9821,11.071,1464664.6568446,0
+AES.US,D,19970213,000000,11.071,11.5328,11.071,11.4381,1130128.835309,0
+AES.US,D,19970214,000000,11.4154,11.4381,11.2555,11.3493,654402.64548145,0
+AES.US,D,19970218,000000,11.6009,12.3165,11.6009,12.2938,1971345.8967041,0
+AES.US,D,19970219,000000,12.3165,12.5642,12.199,12.4527,2418293.3734815,0
+AES.US,D,19970220,000000,12.4034,12.4034,12.1507,12.2711,1534177.7516532,0
+AES.US,D,19970221,000000,12.199,12.3363,12.1507,12.199,1099719.895907,0
+AES.US,D,19970224,000000,12.199,12.2938,12.199,12.2938,1152394.7484898,0
+AES.US,D,19970225,000000,12.3363,12.4783,12.1754,12.2208,887375.0613397,0
+AES.US,D,19970226,000000,12.1754,12.2208,11.9681,12.0372,703276.00069199,0
+AES.US,D,19970227,000000,11.9908,12.0135,11.8299,11.9247,247095.30281805,0
+AES.US,D,19970228,000000,11.9247,12.1112,11.8734,12.0372,827098.22720439,0
+AES.US,D,19970303,000000,12.0628,12.1112,11.8734,11.903,1003045.1429006,0
+AES.US,D,19970304,000000,11.9908,11.9908,11.7392,11.7392,471930.77160878,0
+AES.US,D,19970305,000000,11.6957,11.7638,11.4924,11.6217,839041.73760557,0
+AES.US,D,19970306,000000,11.6444,11.6444,11.1894,11.2555,627791.15068275,0
+AES.US,D,19970307,000000,11.3069,11.6009,11.2763,11.6009,894981.09566119,0
+AES.US,D,19970310,000000,11.6009,11.9247,11.5802,11.5802,725544.95344967,0
+AES.US,D,19970311,000000,11.676,11.8053,11.6444,11.7392,675578.3637869,0
+AES.US,D,19970312,000000,11.7174,11.7174,11.4154,11.4154,456716.67658129,0
+AES.US,D,19970313,000000,11.4381,11.5556,11.3937,11.3937,340509.60312074,0
+AES.US,D,19970314,000000,11.4154,11.6957,11.3937,11.6957,506689.34539763,0
+AES.US,D,19970317,000000,11.676,11.6957,11.5556,11.6957,131423.19487258,0
+AES.US,D,19970318,000000,11.6217,11.6444,11.1894,11.212,599005.34528677,0
+AES.US,D,19970319,000000,11.2328,11.3256,11.1894,11.212,1099719.895907,0
+AES.US,D,19970320,000000,11.2555,11.2763,11.0937,11.1341,420882.09260869,0
+AES.US,D,19970321,000000,11.212,11.2555,11.1213,11.1213,437173.2110122,0
+AES.US,D,19970324,000000,11.071,11.071,10.7541,10.7985,887375.0613397,0
+AES.US,D,19970325,000000,10.7985,10.8193,10.7689,10.7689,8017900.0161413,0
+AES.US,D,19970326,000000,10.7985,10.7985,10.6801,10.6801,966663.43510581,0
+AES.US,D,19970327,000000,10.6801,10.7008,10.31,10.3554,1521693.1965834,0
+AES.US,D,19970331,000000,10.3554,10.539,10.31,10.31,980244.26420467,0
+AES.US,D,19970401,000000,10.3346,10.3554,10.2251,10.2459,446404.40572421,0
+AES.US,D,19970402,000000,10.2459,10.3346,10.1274,10.31,1000335.8667883,0
+AES.US,D,19970403,000000,10.4531,10.841,10.4531,10.7541,3451215.5298459,0
+AES.US,D,19970404,000000,10.7245,10.9387,10.7245,10.8874,1754663.5860571,0
+AES.US,D,19970407,000000,11.0502,11.0502,10.9604,11.0246,1143166.5933547,0
+AES.US,D,19970408,000000,11.071,11.071,10.8636,11.0502,946035.85381487,0
+AES.US,D,19970409,000000,11.0937,11.0937,11.0246,11.071,710333.89799896,0
+AES.US,D,19970410,000000,11.0937,11.0937,11.0019,11.0246,894981.09566119,0
+AES.US,D,19970411,000000,11.0019,11.0019,10.7985,10.8193,253075.16355674,0
+AES.US,D,19970414,000000,10.8193,10.9604,10.7541,10.9604,1083427.7643113,0
+AES.US,D,19970415,000000,11.0502,11.2763,11.0502,11.2328,2357470.4287162,0
+AES.US,D,19970416,000000,11.2328,11.3937,11.2328,11.3937,1573279.8806754,0
+AES.US,D,19970417,000000,11.3493,11.375,10.9387,10.9604,518628.80302976,0
+AES.US,D,19970418,000000,11.0019,11.0019,10.7245,10.7689,430109.23455164,0
+AES.US,D,19970421,000000,10.7985,10.7985,10.4946,10.5933,555560.67422363,0
+AES.US,D,19970422,000000,10.6584,11.071,10.6357,11.071,859681.47720367,0
+AES.US,D,19970423,000000,11.0937,11.3493,11.0937,11.3256,1407641.1830672,0
+AES.US,D,19970424,000000,11.3937,11.4924,11.375,11.4381,731518.73503478,0
+AES.US,D,19970425,000000,11.3493,11.3493,11.2555,11.2555,596291.00321307,0
+AES.US,D,19970428,000000,11.1637,11.4381,10.9604,11.4381,816236.80614054,0
+AES.US,D,19970429,000000,11.4924,11.903,11.4924,11.7845,1540693.5910993,0
+AES.US,D,19970430,000000,11.8053,12.0135,11.8053,12.0135,1415241.1382351,0
+AES.US,D,19970501,000000,12.0628,12.0628,11.6217,11.6957,1617264.5832149,0
+AES.US,D,19970502,000000,11.7392,12.0135,11.676,12.0135,1144793.7801297,0
+AES.US,D,19970505,000000,12.0628,12.5218,12.0628,12.5218,1822548.4808984,0
+AES.US,D,19970506,000000,12.4783,12.4991,12.2711,12.43,1055729.1142139,0
+AES.US,D,19970507,000000,12.3363,12.3836,12.2386,12.2386,399698.26876513,0
+AES.US,D,19970508,000000,12.2386,12.4783,12.2208,12.3363,351362.91864647,0
+AES.US,D,19970509,000000,12.2938,12.3165,12.0856,12.1112,778761.86389347,0
+AES.US,D,19970512,000000,12.1112,12.199,11.9908,12.1112,716305.65319955,0
+AES.US,D,19970513,000000,12.0856,12.2386,12.0372,12.1754,456716.67658129,0
+AES.US,D,19970514,000000,12.1754,12.2208,12.0628,12.1754,357884.8372461,0
+AES.US,D,19970515,000000,12.1507,12.2208,12.1309,12.2208,292172.22661755,0
+AES.US,D,19970516,000000,12.2711,12.4034,12.2711,12.4034,815691.70870282,0
+AES.US,D,19970519,000000,12.4783,12.7498,12.4783,12.5642,647339.68221316,0
+AES.US,D,19970520,000000,12.5435,12.5889,12.4527,12.5889,1173574.5195644,0
+AES.US,D,19970521,000000,12.6393,12.8249,12.6393,12.8011,763014.82973542,0
+AES.US,D,19970522,000000,12.8249,13.0301,12.8249,12.9334,1199643.9565022,0
+AES.US,D,19970523,000000,12.9334,13.0301,12.9116,13.0301,386127.5715889,0
+AES.US,D,19970527,000000,13.0301,13.4644,12.9551,13.2788,2093539.9232492,0
+AES.US,D,19970528,000000,13.19,13.2127,12.8011,12.8682,1438047.0828924,0
+AES.US,D,19970529,000000,13.0301,13.1407,12.9551,13.0094,1041064.1693932,0
+AES.US,D,19970530,000000,12.9551,13.2364,12.9551,13.2127,218312.53699885,0
+AES.US,D,19970602,000000,13.3233,13.5591,13.261,13.5591,817321.93505466,0
+AES.US,D,19970603,000000,13.5591,13.9066,13.5591,13.6243,1542867.9016966,0
+AES.US,D,19970604,000000,13.4407,13.7131,13.4407,13.6243,487677.80576684,0
+AES.US,D,19970605,000000,13.6026,13.6489,13.5384,13.5848,662005.64022615,0
+AES.US,D,19970606,000000,13.5848,13.8108,13.4851,13.7664,380149.73723473,0
+AES.US,D,19970609,000000,13.6243,13.6243,13.4851,13.6243,795057.03506604,0
+AES.US,D,19970610,000000,13.6489,13.7446,13.6243,13.6717,597379.17170398,0
+AES.US,D,19970611,000000,13.6243,13.6489,13.3982,13.4851,458351.96889445,0
+AES.US,D,19970612,000000,13.4407,13.4407,13.1693,13.261,607694.48213784,0
+AES.US,D,19970613,000000,13.2364,13.5848,13.2364,13.3982,807002.57185174,0
+AES.US,D,19970616,000000,13.3982,13.4466,13.1693,13.2364,1098089.6695551,0
+AES.US,D,19970617,000000,13.2364,13.261,13.0094,13.0498,728259.29552337,0
+AES.US,D,19970618,000000,13.0962,13.2788,13.0301,13.261,1167602.7643638,0
+AES.US,D,19970619,000000,13.261,13.3746,13.2127,13.2364,1366365.75664,0
+AES.US,D,19970620,000000,13.2364,13.261,13.0746,13.0962,663630.80061667,0
+AES.US,D,19970623,000000,13.0746,13.0746,12.7252,12.8455,1513540.0384397,0
+AES.US,D,19970624,000000,12.8455,12.9797,12.8455,12.9551,947114.90357541,0
+AES.US,D,19970625,000000,12.9334,13.0301,12.9116,12.9797,1107324.9170362,0
+AES.US,D,19970626,000000,12.9462,13.0498,12.9462,13.0301,670150.69283177,0
+AES.US,D,19970627,000000,13.0746,13.2364,13.0746,13.2127,505052.02669995,0
+AES.US,D,19970630,000000,13.2364,13.261,12.9334,13.0301,877600.7955745,0
+AES.US,D,19970701,000000,13.0301,13.0746,12.7498,13.0301,882489.4482455,0
+AES.US,D,19970702,000000,13.0498,13.115,12.883,12.9551,608236.53999877,0
+AES.US,D,19970703,000000,12.9797,13.2127,12.9797,13.1407,327474.88465185,0
+AES.US,D,19970707,000000,13.2532,13.2995,13.0746,13.2995,1440766.4909274,0
+AES.US,D,19970708,000000,13.3469,13.4811,13.3469,13.3982,1629210.1200006,0
+AES.US,D,19970709,000000,13.4407,13.5591,13.422,13.422,1524947.5701335,0
+AES.US,D,19970710,000000,13.3982,13.5591,13.3469,13.5591,346482.37151359,0
+AES.US,D,19970711,000000,13.5216,13.7446,13.5216,13.6943,1493446.4094715,0
+AES.US,D,19970714,000000,13.6943,13.8039,13.6865,13.8039,850987.27439128,0
+AES.US,D,19970715,000000,13.7733,14.5906,13.7733,14.5906,3920973.0040496,0
+AES.US,D,19970716,000000,14.5906,15.3485,14.5086,15.239,2193462.9706521,0
+AES.US,D,19970717,000000,14.6893,14.7307,14.6893,14.6941,28987498.540293,0
+AES.US,D,19970718,000000,14.6893,14.6893,14.5906,14.6635,1315863.1882699,0
+AES.US,D,19970721,000000,14.6112,14.6112,14.3181,14.5471,1417958.5198856,0
+AES.US,D,19970722,000000,14.5471,14.6635,14.4543,14.4543,713594.35070264,0
+AES.US,D,19970723,000000,14.5017,14.6893,14.0832,14.1335,2559491.8473116,0
+AES.US,D,19970724,000000,14.1789,14.627,14.1335,14.5698,1165972.5380119,0
+AES.US,D,19970725,000000,14.554,14.6448,14.5086,14.6448,646798.6375445,0
+AES.US,D,19970728,000000,14.6112,14.6448,14.5017,14.6112,931906.88770148,0
+AES.US,D,19970729,000000,14.6448,14.6635,14.4672,14.5471,755409.80860619,0
+AES.US,D,19970730,000000,14.6112,14.6448,14.245,14.399,743463.25862823,0
+AES.US,D,19970731,000000,14.4672,14.5471,14.4672,14.5471,609869.80592741,0
+AES.US,D,19970801,000000,14.5471,14.554,14.3389,14.3635,1066592.5616622,0
+AES.US,D,19970804,000000,14.3635,14.3842,14.0388,14.245,1259923.8302142,0
+AES.US,D,19970805,000000,14.0605,14.1789,13.9953,13.9953,879230.00873407,0
+AES.US,D,19970806,000000,13.95,14.0832,13.8108,13.9953,827098.22720439,0
+AES.US,D,19970807,000000,13.9953,14.1573,13.9953,14.0309,517001.61625471,0
+AES.US,D,19970808,000000,14.0516,14.1118,13.9066,14.1118,1205613.6853182,0
+AES.US,D,19970811,000000,14.1573,14.4899,14.1405,14.4286,742375.09013731,0
+AES.US,D,19970812,000000,14.4286,14.5017,14.3635,14.4188,1624324.5069064,0
+AES.US,D,19970813,000000,14.5471,14.5471,14.3635,14.4286,777134.67711842,0
+AES.US,D,19970814,000000,14.4454,14.4454,14.3053,14.325,1019345.3800345,0
+AES.US,D,19970815,000000,14.3557,14.3635,14.0832,14.2155,713594.35070264,0
+AES.US,D,19970818,000000,14.1789,14.2214,14.1573,14.2214,984044.74838475,0
+AES.US,D,19970819,000000,14.2747,14.2994,13.9953,13.9953,922132.62193629,0
+AES.US,D,19970820,000000,13.9953,14.1197,13.9272,13.9272,292172.22661755,0
+AES.US,D,19970821,000000,13.95,13.95,13.7891,13.8177,495824.88475699,0
+AES.US,D,19970822,000000,13.7664,13.7664,13.5848,13.6026,553388.39001087,0
+AES.US,D,19970825,000000,13.6026,13.6865,13.261,13.261,625621.90604678,0
+AES.US,D,19970826,000000,13.261,13.5848,13.261,13.4082,1331606.1696589,0
+AES.US,D,19970827,000000,13.4082,13.5216,13.3469,13.4082,562622.62429967,0
+AES.US,D,19970828,000000,13.3746,13.9953,13.3469,13.9953,1668313.262215,0
+AES.US,D,19970829,000000,14.0832,14.2747,13.6243,13.6243,1252053.3527121,0
+AES.US,D,19970902,000000,13.7664,14.0832,13.6943,13.8108,605521.18473281,0
+AES.US,D,19970903,000000,13.9066,14.1335,13.7131,13.95,899595.17322879,0
+AES.US,D,19970904,000000,13.95,14.4543,13.9272,14.3842,734502.58625055,0
+AES.US,D,19970905,000000,14.4286,14.4543,13.9953,14.1118,651145.23235456,0
+AES.US,D,19970908,000000,14.1789,14.5017,13.8611,14.0447,703821.0981297,0
+AES.US,D,19970909,000000,13.9066,14.4128,13.9066,14.3181,492022.37419237,0
+AES.US,D,19970910,000000,14.3181,14.6893,14.2747,14.6893,820035.2639361,0
+AES.US,D,19970911,000000,14.6448,15.5183,14.6448,15.4462,1849698.9939813,0
+AES.US,D,19970912,000000,15.4462,15.469,14.9824,15.469,792070.14427348,0
+AES.US,D,19970915,000000,15.3791,15.4008,15.0998,15.2607,478175.07552823,0
+AES.US,D,19970916,000000,15.3485,15.3485,15.1206,15.3347,632674.73739243,0
+AES.US,D,19970917,000000,15.3791,15.469,15.307,15.3347,638107.47430889,0
+AES.US,D,19970918,000000,15.3791,15.469,15.1887,15.3791,416265.98865655,0
+AES.US,D,19970919,000000,15.3791,15.4462,15.307,15.4462,1144247.6694998,0
+AES.US,D,19970922,000000,15.4462,15.9989,15.4462,15.9536,333443.60027565,0
+AES.US,D,19970923,000000,15.9249,15.9249,15.469,15.4877,339962.47929848,0
+AES.US,D,19970924,000000,15.469,15.5854,14.7998,15.5854,776863.14159183,0
+AES.US,D,19970925,000000,15.6298,16.1164,15.5854,15.9989,1133119.7788706,0
+AES.US,D,19970926,000000,15.8865,16.293,15.7482,16.293,1993341.2875507,0
+AES.US,D,19970929,000000,16.293,16.6612,16.1598,16.1598,896611.32201303,0
+AES.US,D,19970930,000000,16.1835,16.2043,15.8588,16.1164,766543.77838891,0
+AES.US,D,19971001,000000,16.2043,16.2575,15.8865,15.9989,1046224.3575908,0
+AES.US,D,19971002,000000,15.9989,17.8614,15.9742,17.655,4540887.5980766,0
+AES.US,D,19971003,000000,17.6324,18.2818,16.5043,17.1922,2912762.60699,0
+AES.US,D,19971006,000000,17.2879,17.3985,16.8971,17.2643,1246076.5315501,0
+AES.US,D,19971007,000000,17.1774,17.4478,17.1024,17.3334,657119.01393968,0
+AES.US,D,19971008,000000,17.2435,17.7952,17.2435,17.3086,1669400.4175137,0
+AES.US,D,19971009,000000,17.3086,17.6778,17.2643,17.5909,1535533.4029017,0
+AES.US,D,19971010,000000,17.6778,17.6995,17.0274,17.1251,390467.07405313,0
+AES.US,D,19971013,000000,17.1251,17.1251,16.7145,16.7333,556103.74527683,0
+AES.US,D,19971014,000000,16.7333,16.9415,16.5714,16.8971,1012284.4431508,0
+AES.US,D,19971015,000000,16.9188,16.9188,16.7559,16.8971,782292.83893149,0
+AES.US,D,19971016,000000,16.9188,16.9188,16.6404,16.6612,462155.49265131,0
+AES.US,D,19971017,000000,16.6612,16.6612,15.7039,16.1164,686167.2361319,0
+AES.US,D,19971020,000000,16.293,16.3888,15.9989,16.071,473558.9715761,0
+AES.US,D,19971021,000000,16.0878,17.4241,15.3791,17.3748,1444566.9751074,0
+AES.US,D,19971022,000000,17.3985,17.6324,17.1488,17.2879,1521144.0463767,0
+AES.US,D,19971023,000000,16.7559,16.7796,16.1835,16.5279,3587256.8550552,0
+AES.US,D,19971024,000000,16.5279,16.5279,15.9249,16.2259,2640682.9961484,0
+AES.US,D,19971027,000000,16.1835,16.2043,15.4462,15.469,1471723.5673439,0
+AES.US,D,19971028,000000,14.9162,15.0998,14.4128,15.0327,2302890.7746781,0
+AES.US,D,19971029,000000,15.1206,15.6723,15.1206,15.5341,2513056.2326868,0
+AES.US,D,19971030,000000,15.5341,15.5341,14.3389,14.3635,1359306.8461407,0
+AES.US,D,19971031,000000,14.6448,14.9162,14.3635,14.5994,3969848.3856447,0
+AES.US,D,19971103,000000,14.8205,14.8471,14.6635,14.782,1577345.8212285,0
+AES.US,D,19971104,000000,14.782,15.01,14.6448,14.782,1130404.4236046,0
+AES.US,D,19971105,000000,14.7307,15.0998,14.7307,15.0771,2820168.9924207,0
+AES.US,D,19971106,000000,15.0998,15.4226,15.0327,15.239,1940662.3821988,0
+AES.US,D,19971107,000000,15.0554,15.0554,14.6448,14.8955,1877395.6176941,0
+AES.US,D,19971110,000000,14.9162,15.1659,14.9162,15.0998,464055.22814523,0
+AES.US,D,19971111,000000,15.1887,15.3347,14.9676,15.2163,711964.1243508,0
+AES.US,D,19971112,000000,15.1659,15.2834,15.0998,15.1511,879230.00873407,0
+AES.US,D,19971113,000000,15.1659,15.1887,14.8471,14.8471,1035365.9761037,0
+AES.US,D,19971114,000000,14.8205,14.8205,13.6943,13.8611,1224351.6630379,0
+AES.US,D,19971117,000000,14.0832,14.6448,14.0832,14.3389,1395150.5488437,0
+AES.US,D,19971118,000000,14.4286,14.4286,14.1789,14.2027,767902.46921415,0
+AES.US,D,19971119,000000,14.1118,14.4128,13.6243,13.7891,831442.79562993,0
+AES.US,D,19971120,000000,13.8779,14.2747,13.8779,13.9272,955531.49170763,0
+AES.US,D,19971121,000000,13.9272,14.0447,13.9066,14.0447,635118.5571318,0
+AES.US,D,19971124,000000,14.0447,14.0447,13.8779,13.9953,770345.27576125,0
+AES.US,D,19971125,000000,14.1335,14.2747,13.9066,13.9066,1227881.6248837,0
+AES.US,D,19971126,000000,13.8611,13.9066,13.5848,13.6943,1660168.2096094,0
+AES.US,D,19971128,000000,13.7131,13.7131,13.4939,13.4939,336976.60169819,0
+AES.US,D,19971201,000000,13.5088,13.5384,12.887,13.2788,1072568.3696319,0
+AES.US,D,19971202,000000,13.3233,14.2027,13.2788,14.0151,2607281.0868003,0
+AES.US,D,19971203,000000,14.1789,14.5471,14.1789,14.3635,1087500.7972102,0
+AES.US,D,19971204,000000,14.4543,16.071,14.4543,16.0226,2396298.9958272,0
+AES.US,D,19971205,000000,15.8351,16.1835,15.7137,15.9022,1141264.8314762,0
+AES.US,D,19971208,000000,15.9742,15.9989,15.7482,15.9989,470575.12036033,0
+AES.US,D,19971209,000000,15.9249,15.9249,15.5854,15.6496,324483.94109023,0
+AES.US,D,19971210,000000,15.609,15.6298,15.469,15.5567,892267.76677975,0
+AES.US,D,19971211,000000,15.4226,15.7916,15.3347,15.4226,1168144.8222248,0
+AES.US,D,19971212,000000,15.4462,15.5183,15.3791,15.4462,826011.07190575,0
+AES.US,D,19971215,000000,15.5341,15.9742,15.5341,15.9022,2019954.808734,0
+AES.US,D,19971216,000000,15.8588,16.1342,15.8588,16.0226,1232225.180117,0
+AES.US,D,19971217,000000,16.071,16.071,15.6723,15.8351,480343.30697194,0
+AES.US,D,19971218,000000,15.8865,16.0226,15.8588,15.8865,531669.60065222,0
+AES.US,D,19971219,000000,15.7482,15.7482,14.7514,15.469,2142142.7561255,0
+AES.US,D,19971222,000000,15.2834,15.4008,14.8471,14.9162,1132846.2169595,0
+AES.US,D,19971223,000000,15.01,15.2834,14.9676,15.2834,518360.30707995,0
+AES.US,D,19971224,000000,15.2607,15.2834,15.1511,15.239,225370.43430582,0
+AES.US,D,19971226,000000,15.2834,15.5183,15.239,15.4226,202292.95412193,0
+AES.US,D,19971229,000000,15.3347,16.5279,15.3347,16.4855,1568118.6792855,0
+AES.US,D,19971230,000000,16.4855,17.1251,16.3888,17.1251,1064420.2774495,0
+AES.US,D,19971231,000000,17.1774,17.4952,16.9918,17.1774,1006852.7194266,0
+AES.US,D,19980102,000000,17.1774,17.2879,16.6898,16.6898,500981.02018552,0
+AES.US,D,19980105,000000,16.6404,16.9415,16.3424,16.9415,1313956.3604302,0
+AES.US,D,19980106,000000,16.8537,16.8537,16.5714,16.8537,897697.46411941,0
+AES.US,D,19980107,000000,16.8971,17.2189,16.8971,17.0274,1061430.3470802,0
+AES.US,D,19980108,000000,17.0589,17.0589,16.6404,16.6898,1173844.0287065,0
+AES.US,D,19980109,000000,16.5279,16.6898,16.2575,16.3888,1877940.7151318,0
+AES.US,D,19980112,000000,15.8351,16.3681,15.4877,16.3197,1570561.4858326,0
+AES.US,D,19980113,000000,16.4105,16.6898,16.2575,16.3681,1398943.9406779,0
+AES.US,D,19980114,000000,16.3888,16.3888,15.8865,15.9249,305478.48061303,0
+AES.US,D,19980115,000000,15.8351,15.8351,14.9162,15.3485,1489640.8593302,0
+AES.US,D,19980116,000000,15.4462,15.7039,15.0998,15.0998,666619.71779376,0
+AES.US,D,19980120,000000,15.4226,15.6496,15.1659,15.3791,653040.91507941,0
+AES.US,D,19980121,000000,15.2834,15.7482,15.2834,15.7206,1441311.5883651,0
+AES.US,D,19980122,000000,15.7039,15.7482,15.5567,15.7482,1558338.3343667,0
+AES.US,D,19980123,000000,15.7482,16.071,15.7482,15.9249,941138.0824135,0
+AES.US,D,19980126,000000,15.8865,16.0403,15.8865,15.9989,911817.31150241,0
+AES.US,D,19980127,000000,15.9022,15.9536,15.2163,15.2163,1199372.4209755,0
+AES.US,D,19980128,000000,15.2607,15.4877,15.01,15.1659,1031832.9746811,0
+AES.US,D,19980129,000000,15.1511,15.6496,15.1511,15.1659,879230.00873407,0
+AES.US,D,19980130,000000,15.2607,15.8588,15.2607,15.77,1765798.5690321,0
+AES.US,D,19980202,000000,16.0226,16.1598,16.0226,16.0226,2482918.8288114,0
+AES.US,D,19980203,000000,16.0403,16.3681,16.0403,16.1835,1341111.9394743,0
+AES.US,D,19980204,000000,16.2575,16.2733,15.9022,15.9742,555831.19655796,0
+AES.US,D,19980205,000000,16.1164,16.2575,15.9022,15.9536,1464121.5857915,0
+AES.US,D,19980206,000000,15.9536,16.293,15.9249,16.071,613940.81244183,0
+AES.US,D,19980209,000000,16.1598,16.1835,15.4877,15.7482,486319.11494159,0
+AES.US,D,19980210,000000,16.0226,16.0226,15.1511,15.1887,1209690.7709862,0
+AES.US,D,19980211,000000,15.2607,15.3485,15.1659,15.307,979156.09571376,0
+AES.US,D,19980212,000000,15.6496,15.8351,15.5183,15.7482,1773125.9754811,0
+AES.US,D,19980213,000000,15.6723,15.7039,15.1511,15.2834,1217564.2880652,0
+AES.US,D,19980217,000000,15.3347,15.4008,15.0554,15.1887,639735.6742762,0
+AES.US,D,19980218,000000,15.2163,15.2163,15.0998,15.1206,1033464.2142253,0
+AES.US,D,19980219,000000,15.1659,15.1659,14.5017,14.6893,1757650.4768497,0
+AES.US,D,19980220,000000,14.7307,15.0998,14.7307,14.9676,1417419.5016014,0
+AES.US,D,19980223,000000,14.9162,15.5183,14.8955,15.469,1520053.8515012,0
+AES.US,D,19980224,000000,15.469,15.7039,15.3791,15.469,852349.00479331,0
+AES.US,D,19980225,000000,15.6496,15.9742,15.6298,15.8351,1132304.1590986,0
+AES.US,D,19980226,000000,15.9249,16.1598,15.8588,15.9536,981328.37992653,0
+AES.US,D,19980227,000000,15.9022,16.293,15.9022,16.2043,1098362.218274,0
+AES.US,D,19980302,000000,16.1164,16.293,16.071,16.1164,930550.22326077,0
+AES.US,D,19980303,000000,16.1164,16.4105,16.071,16.1835,1466834.9146729,0
+AES.US,D,19980304,000000,16.2575,16.3681,16.2043,16.2259,711424.0928744,0
+AES.US,D,19980305,000000,16.2043,16.5714,16.2043,16.5517,1421762.0436424,0
+AES.US,D,19980306,000000,16.5714,16.9188,16.5714,16.6898,710333.89799896,0
+AES.US,D,19980309,000000,16.7145,16.9188,16.5931,16.6612,438256.3135418,0
+AES.US,D,19980310,000000,16.9188,17.2643,16.8971,16.9415,982143.99969858,0
+AES.US,D,19980311,000000,16.6612,17.3985,16.6612,17.3334,1072568.3696319,0
+AES.US,D,19980312,000000,17.361,17.815,17.361,17.6778,1310159.9290191,0
+AES.US,D,19980313,000000,17.6995,17.8386,17.4952,17.5909,812433.28238367,0
+AES.US,D,19980316,000000,17.6778,18.0016,17.6778,17.9561,1266984.7670981,0
+AES.US,D,19980317,000000,18.0449,18.3262,18.0449,18.2818,770072.72704239,0
+AES.US,D,19980318,000000,18.2818,18.4634,18.2078,18.4151,1002230.5363209,0
+AES.US,D,19980319,000000,18.4367,18.649,18.3706,18.4151,659834.36920564,0
+AES.US,D,19980320,000000,18.4151,18.5987,18.3262,18.4634,1341111.9394743,0
+AES.US,D,19980323,000000,18.2295,18.5532,18.2295,18.4151,1735380.5108997,0
+AES.US,D,19980324,000000,18.649,19.6596,18.649,19.5185,1705516.6689354,0
+AES.US,D,19980325,000000,19.5688,19.8846,19.2925,19.2925,1693833.548946,0
+AES.US,D,19980326,000000,19.2925,19.6369,19.2007,19.6073,852349.00479331,0
+AES.US,D,19980327,000000,19.702,19.8846,19.5185,19.8422,893080.34697501,0
+AES.US,D,19980330,000000,19.863,20.0021,19.2925,19.6073,1331060.0590289,0
+AES.US,D,19980331,000000,19.6073,19.6596,18.87,19.3132,1796752.6058718,0
+AES.US,D,19980401,000000,19.3132,19.702,18.9865,19.6824,2273571.0169593,0
+AES.US,D,19980402,000000,19.8422,20.8095,19.7998,20.5815,2358013.4997694,0
+AES.US,D,19980403,000000,20.8095,20.8095,20.3712,20.5815,1399766.6527959,0
+AES.US,D,19980406,000000,20.5815,20.7138,20.4393,20.536,1688677.4135175,0
+AES.US,D,19980407,000000,20.7138,20.7138,20.3436,20.396,1125513.7445491,0
+AES.US,D,19980408,000000,20.396,20.8095,19.9399,19.9399,848546.49422871,0
+AES.US,D,19980409,000000,20.0258,20.1363,19.6824,19.702,1422576.6502222,0
+AES.US,D,19980413,000000,19.702,19.8846,19.6073,19.8422,880859.22189366,0
+AES.US,D,19980414,000000,19.8846,20.0722,19.7998,19.8215,1089669.0286539,0
+AES.US,D,19980415,000000,19.8846,20.3436,19.8422,20.0426,1397048.2579531,0
+AES.US,D,19980416,000000,19.9765,19.9765,19.7673,19.8422,725812.43620721,0
+AES.US,D,19980417,000000,19.9557,20.0258,19.7248,19.7998,600365.04930428,0
+AES.US,D,19980420,000000,20.0258,20.0258,19.4317,19.6073,634303.95055201,0
+AES.US,D,19980421,000000,19.7524,20.3436,19.702,20.1679,1370708.298681,0
+AES.US,D,19980422,000000,20.7138,21.3592,20.6457,21.2418,2783239.1476114,0
+AES.US,D,19980423,000000,21.1332,21.3149,20.9703,21.1757,1206160.8091405,0
+AES.US,D,19980424,000000,20.8588,21.0434,20.6457,20.7424,870273.38912546,0
+AES.US,D,19980427,000000,20.3436,20.3436,19.1533,19.8846,1369082.1250982,0
+AES.US,D,19980428,000000,20.1679,20.4907,19.8846,20.0722,1553186.2517073,0
+AES.US,D,19980429,000000,20.1363,20.4591,20.1225,20.4393,1083151.1628233,0
+AES.US,D,19980430,000000,20.536,20.7601,20.2331,20.3239,618285.38086736,0
+AES.US,D,19980501,000000,20.5065,20.8095,19.9399,20.8095,771428.37829085,0
+AES.US,D,19980504,000000,20.8095,20.8588,20.6457,20.7138,508584.01493022,0
+AES.US,D,19980505,000000,20.7138,20.7601,20.5065,20.689,440700.13328116,0
+AES.US,D,19980506,000000,20.9931,21.0138,20.536,20.5548,625345.30455886,0
+AES.US,D,19980507,000000,20.6239,20.6239,19.8422,20.1363,496909.00047884,0
+AES.US,D,19980508,000000,20.2331,20.4591,20.2114,20.3436,408930.4766694,0
+AES.US,D,19980511,000000,20.3436,20.4176,19.7524,19.7524,652497.84402622,0
+AES.US,D,19980512,000000,19.8422,19.8422,18.9678,19.3556,1693295.5438541,0
+AES.US,D,19980513,000000,19.4504,19.5185,18.2966,18.4634,1384833.2120253,0
+AES.US,D,19980514,000000,18.4151,18.4367,17.8614,18.1318,5571096.4255595,0
+AES.US,D,19980515,000000,18.2295,18.7822,18.2295,18.3706,1878211.2374661,0
+AES.US,D,19980518,000000,18.4367,19.019,18.4151,18.8997,1313690.9040571,0
+AES.US,D,19980519,000000,19.1533,19.335,18.5048,18.8494,982143.99969858,0
+AES.US,D,19980520,000000,19.0625,19.0625,18.3706,18.4772,1092388.4366889,0
+AES.US,D,19980521,000000,18.5987,18.6944,18.5325,18.6944,794244.45487077,0
+AES.US,D,19980522,000000,18.7161,18.7398,18.4634,18.4634,463785.71900316,0
+AES.US,D,19980526,000000,18.4634,18.649,18.0449,18.1318,665805.11121397,0
+AES.US,D,19980527,000000,17.7657,18.0016,17.5909,17.6778,998438.15767888,0
+AES.US,D,19980528,000000,17.6778,17.6778,16.8072,17.5909,2826142.7740058,0
+AES.US,D,19980529,000000,17.6097,17.9561,17.4478,17.5159,594933.32558008,0
+AES.US,D,19980601,000000,17.5159,17.5159,16.9918,17.0274,1321562.3947516,0
+AES.US,D,19980602,000000,17.2189,17.3086,16.8971,17.0589,1442124.1685604,0
+AES.US,D,19980603,000000,17.3086,17.9561,17.2643,17.8614,2582847.9553679,0
+AES.US,D,19980604,000000,17.8386,18.0449,17.815,17.9561,1039165.4470915,0
+AES.US,D,19980605,000000,17.9137,18.5987,17.9137,18.5987,1111936.9682193,0
+AES.US,D,19980608,000000,18.3706,18.5048,18.0016,18.0232,736949.44556671,0
+AES.US,D,19980609,000000,18.1111,18.1634,17.9561,18.0449,528677.64389834,0
+AES.US,D,19980610,000000,18.187,18.4151,17.9788,18.1634,1583053.1332483,0
+AES.US,D,19980611,000000,18.1634,18.3706,18.0449,18.347,874348.44840893,0
+AES.US,D,19980612,000000,18.2966,18.4151,17.6324,17.6324,677483.16524213,0
+AES.US,D,19980615,000000,17.6324,17.7301,17.1251,17.1251,1579519.1186335,0
+AES.US,D,19980616,000000,17.1251,17.2643,16.9415,17.0827,1931700.6966289,0
+AES.US,D,19980617,000000,17.0827,17.3086,16.8971,17.2643,1619978.9252886,0
+AES.US,D,19980618,000000,17.3086,17.4725,17.0827,17.1922,2465539.541917,0
+AES.US,D,19980619,000000,17.1251,17.4952,17.1251,17.3985,952002.54305413,0
+AES.US,D,19980622,000000,17.3748,17.7952,17.3748,17.6995,695674.01913955,0
+AES.US,D,19980623,000000,17.9275,18.1634,17.7952,18.0963,1126054.7892178,0
+AES.US,D,19980624,000000,18.0687,18.5048,18.0687,18.4151,1418231.0686044,0
+AES.US,D,19980625,000000,18.4367,18.7822,18.4367,18.7398,907471.72988462,0
+AES.US,D,19980626,000000,18.9678,20.0258,18.9678,19.8422,1886626.8124061,0
+AES.US,D,19980629,000000,20.1679,20.2775,19.863,20.2331,1757650.4768497,0
+AES.US,D,19980630,000000,20.2331,20.2528,19.3556,19.3556,1205346.2025607,0
+AES.US,D,19980701,000000,19.5185,20.0722,19.5185,19.9557,1521413.5555187,0
+AES.US,D,19980702,000000,20.0476,20.0939,19.5688,19.5847,530034.30833906,0
+AES.US,D,19980706,000000,19.6824,19.702,19.3852,19.3852,1124426.5892505,0
+AES.US,D,19980707,000000,19.4317,19.5185,19.019,19.2392,1375054.893491,0
+AES.US,D,19980708,000000,19.4317,19.7998,19.2925,19.5847,967752.61678898,0
+AES.US,D,19980709,000000,19.6596,20.396,19.6596,19.9765,712240.72583871,0
+AES.US,D,19980710,000000,19.9765,20.2331,19.2392,19.3852,863481.96138376,0
+AES.US,D,19980713,000000,19.4317,19.4317,19.1059,19.2392,1095374.3142892,0
+AES.US,D,19980714,000000,18.3262,18.4151,17.655,18.2078,4110496.6960757,0
+AES.US,D,19980715,000000,18.347,18.6944,18.2078,18.2966,2231207.4220413,0
+AES.US,D,19980716,000000,18.2966,18.3262,18.187,18.2295,1397048.2579531,0
+AES.US,D,19980717,000000,18.2818,18.3262,17.9788,18.0963,1017443.6181561,0
+AES.US,D,19980720,000000,18.1318,18.4151,18.1318,18.4151,1356321.9817327,0
+AES.US,D,19980721,000000,18.4151,18.4151,17.2879,17.4952,2232023.0418134,0
+AES.US,D,19980722,000000,17.5909,17.5909,17.1922,17.3334,1254222.597348,0
+AES.US,D,19980723,000000,17.3086,17.3086,16.7796,16.7796,798588.01010406,0
+AES.US,D,19980724,000000,16.8537,17.0076,16.3197,16.7559,2077790.8627066,0
+AES.US,D,19980727,000000,16.7559,17.1251,16.4855,17.1251,958522.43526924,0
+AES.US,D,19980728,000000,17.1251,17.5573,16.5043,16.5279,1773397.5110077,0
+AES.US,D,19980729,000000,16.5279,16.6612,16.2043,16.2043,1371796.467172,0
+AES.US,D,19980730,000000,16.3888,16.4569,16.2575,16.2733,1437508.0646082,0
+AES.US,D,19980731,000000,16.3681,16.9415,16.3424,16.8744,2023751.240145,0
+AES.US,D,19980803,000000,16.8971,17.2879,16.4855,17.0827,2946159.4503769,0
+AES.US,D,19980804,000000,17.0827,17.2879,16.2043,16.4391,3515025.3654037,0
+AES.US,D,19980805,000000,16.3424,16.6404,16.3424,16.5931,9362542.9306537,0
+AES.US,D,19980806,000000,16.4391,16.5517,15.3347,15.6496,5280004.2618947,0
+AES.US,D,19980807,000000,15.7482,16.2043,15.609,16.0226,4864286.4102526,0
+AES.US,D,19980810,000000,16.0403,16.0403,15.7482,15.7482,1885001.6520156,0
+AES.US,D,19980811,000000,15.2834,15.3347,15.0998,15.1887,2554062.1499719,0
+AES.US,D,19980812,000000,15.2834,15.4226,14.5471,14.6112,5473071.0872659,0
+AES.US,D,19980813,000000,14.5471,14.5994,13.261,13.9953,9341635.7082979,0
+AES.US,D,19980814,000000,14.3635,14.5234,13.8611,13.9066,2668377.5934766,0
+AES.US,D,19980817,000000,13.95,13.95,12.9797,13.3075,4305192.7346065,0
+AES.US,D,19980818,000000,13.3469,13.6026,12.9797,13.3469,5543668.2977965,0
+AES.US,D,19980819,000000,13.6805,13.8779,13.5384,13.7664,4989464.2880136,0
+AES.US,D,19980820,000000,13.9066,13.9272,13.7131,13.8108,3239689.3546274,0
+AES.US,D,19980821,000000,13.6243,13.6489,12.6393,12.9413,2852479.6937012,0
+AES.US,D,19980824,000000,12.9797,13.0746,12.0628,12.4991,4318223.4003064,0
+AES.US,D,19980825,000000,12.5889,12.5889,11.8516,11.903,2943711.5778685,0
+AES.US,D,19980826,000000,11.2328,11.3069,10.7541,11.1213,6201326.3300202,0
+AES.US,D,19980827,000000,11.0502,11.3256,10.5933,10.7927,5684867.7848188,0
+AES.US,D,19980828,000000,11.0937,11.1549,10.4225,10.6584,3922870.713159,0
+AES.US,D,19980831,000000,10.6584,10.8636,9.98621,10.0306,2927968.5964794,0
+AES.US,D,19980901,000000,10.1274,10.4946,9.98621,10.1274,3750178.1710129,0
+AES.US,D,19980902,000000,10.2251,10.9604,10.2251,10.3346,4491471.1718129,0
+AES.US,D,19980903,000000,10.2024,10.3998,9.75925,9.75925,2961364.426674,0
+AES.US,D,19980904,000000,9.80367,9.80367,8.47056,8.92713,7906027.3791837,0
+AES.US,D,19980908,000000,11.0502,11.0502,10.3346,10.841,5373960.6200584,0
+AES.US,D,19980909,000000,10.5933,10.6051,9.6497,9.83328,2204867.4627691,0
+AES.US,D,19980910,000000,9.57468,9.83328,9.41283,9.83328,3707818.6288639,0
+AES.US,D,19980911,000000,9.83328,10.1698,9.48487,10.1698,3030605.9859561,0
+AES.US,D,19980914,000000,10.1698,10.841,10.1491,10.4531,2094085.0206869,0
+AES.US,D,19980915,000000,10.539,11.7638,10.4946,11.7392,2549444.0196352,0
+AES.US,D,19980916,000000,11.7845,11.7845,11.0937,11.6957,2307234.3299114,0
+AES.US,D,19980917,000000,11.6009,11.6009,11.071,11.6009,1282190.7565875,0
+AES.US,D,19980918,000000,11.6957,11.6957,10.9604,10.9762,1556985.722695,0
+AES.US,D,19980921,000000,10.7927,10.9604,10.539,10.9387,868912.67191569,0
+AES.US,D,19980922,000000,11.0246,11.7392,10.5933,11.3069,1171135.7657863,0
+AES.US,D,19980923,000000,11.3414,12.3363,11.3414,12.2386,2135898.452206,0
+AES.US,D,19980924,000000,12.1507,12.887,12.1507,12.4527,3569331.4575307,0
+AES.US,D,19980925,000000,12.2208,12.6619,11.5052,12.4991,1458144.7646295,0
+AES.US,D,19980928,000000,12.4783,12.9551,12.2386,12.3363,1959398.3335339,0
+AES.US,D,19980929,000000,13.5384,14.2994,13.19,14.0832,6029716.8904038,0
+AES.US,D,19980930,000000,13.8611,13.8779,13.0746,13.6489,6386511.5327744,0
+AES.US,D,19981001,000000,13.3469,13.4407,12.9797,13.3469,21724193.726178,0
+AES.US,D,19981002,000000,13.261,13.6243,13.2127,13.4407,4752412.7601028,0
+AES.US,D,19981005,000000,13.261,13.4407,12.6857,13.2127,4941944.5576669,0
+AES.US,D,19981006,000000,13.4407,13.5591,12.2386,12.5889,3951655.5053627,0
+AES.US,D,19981007,000000,12.6106,12.887,12.0224,12.43,2247500.5668293,0
+AES.US,D,19981008,000000,12.43,13.1693,11.7845,11.9681,3980979.3158506,0
+AES.US,D,19981009,000000,11.9681,12.6393,11.7845,12.4783,1874408.7269015,0
+AES.US,D,19981012,000000,13.4407,13.4939,12.6106,12.6393,2068017.6101337,0
+AES.US,D,19981013,000000,12.5435,13.261,12.4527,13.0301,1369896.731678,0
+AES.US,D,19981014,000000,12.9413,13.0962,12.6857,12.8249,1874137.191375,0
+AES.US,D,19981015,000000,12.8682,13.0094,12.5889,12.887,1844811.3545025,0
+AES.US,D,19981016,000000,13.3982,13.3982,13.1407,13.19,1602059.6069178,0
+AES.US,D,19981019,000000,13.19,13.3075,12.887,13.261,1169773.0221921,0
+AES.US,D,19981020,000000,13.3469,14.1118,13.3233,13.7131,2604565.7315342,0
+AES.US,D,19981021,000000,13.8108,14.0832,13.6026,13.9737,1249878.0289225,0
+AES.US,D,19981022,000000,13.7891,14.5994,13.7664,14.3389,1000335.8667883,0
+AES.US,D,19981023,000000,14.3842,14.6893,14.1335,14.2273,1044591.0916621,0
+AES.US,D,19981026,000000,14.3181,14.935,14.0832,14.8205,1774210.091203,0
+AES.US,D,19981027,000000,15.5341,15.5854,15.239,15.239,2760697.6461349,0
+AES.US,D,19981028,000000,15.239,15.2834,14.5471,14.5471,2449795.5473357,0
+AES.US,D,19981029,000000,14.6448,14.6448,14.0151,14.0151,2181515.4074819,0
+AES.US,D,19981030,000000,14.0151,15.0998,14.0151,15.0771,1616177.4279162,0
+AES.US,D,19981102,000000,15.2834,16.1164,15.2607,15.4462,2234738.3970793,0
+AES.US,D,19981103,000000,15.6496,16.0226,15.609,16.0226,1312601.7223739,0
+AES.US,D,19981104,000000,16.2043,16.2043,15.6496,16.1598,1586310.5463752,0
+AES.US,D,19981105,000000,16.2043,16.4105,16.2043,16.3197,1099177.8380461,0
+AES.US,D,19981106,000000,16.2259,16.3424,16.1835,16.2733,919420.30624711,0
+AES.US,D,19981109,000000,16.3424,16.3424,15.8865,15.9536,724999.85601194,0
+AES.US,D,19981110,000000,15.9249,16.3424,15.7482,16.3424,1209961.2933206,0
+AES.US,D,19981111,000000,16.3424,16.3424,15.6298,15.7039,1128231.1261996,0
+AES.US,D,19981112,000000,15.6496,15.9989,15.5183,15.8588,725544.95344967,0
+AES.US,D,19981113,000000,15.8865,15.9249,15.5341,15.7206,826011.07190575,0
+AES.US,D,19981116,000000,15.8124,16.2733,15.7916,16.2575,959338.05504129,0
+AES.US,D,19981117,000000,16.293,16.5714,16.0878,16.1598,1252053.3527121,0
+AES.US,D,19981118,000000,16.0878,16.0878,14.8205,15.0998,2582574.3934568,0
+AES.US,D,19981119,000000,16.0226,16.0403,15.7206,15.9742,1311788.1289864,0
+AES.US,D,19981120,000000,16.3424,16.3424,15.9022,16.0403,1184710.5157316,0
+AES.US,D,19981123,000000,16.2043,16.7796,16.1164,16.5517,1532543.4725323,0
+AES.US,D,19981124,000000,16.4391,16.6612,16.3888,16.5517,1239019.6474354,0
+AES.US,D,19981125,000000,16.5714,16.6612,16.2733,16.3197,933537.11405332,0
+AES.US,D,19981127,000000,16.4105,16.4391,16.071,16.1164,196859.20401321,0
+AES.US,D,19981130,000000,16.1598,16.9918,15.8351,16.8537,1733212.2794561,0
+AES.US,D,19981201,000000,17.1251,17.4241,17.0827,17.1488,1629757.2438228,0
+AES.US,D,19981202,000000,17.0589,17.0589,16.3888,16.4569,883847.12587847,0
+AES.US,D,19981203,000000,16.4569,16.5931,15.9249,16.0226,724727.30729309,0
+AES.US,D,19981204,000000,15.9249,16.3681,15.8865,16.1164,770889.36000671,0
+AES.US,D,19981207,000000,16.1342,16.293,15.77,16.2733,1333509.9579219,0
+AES.US,D,19981208,000000,16.293,16.4855,15.9742,15.9989,967752.61678898,0
+AES.US,D,19981209,000000,15.9742,16.3888,15.469,15.5854,937343.67738699,0
+AES.US,D,19981210,000000,15.6298,15.8351,15.4877,15.6723,1069305.8905437,0
+AES.US,D,19981211,000000,15.469,15.6298,14.8718,15.0554,1251233.6801709,0
+AES.US,D,19981214,000000,14.9676,14.9824,14.6448,14.7307,1548295.5726518,0
+AES.US,D,19981215,000000,14.6448,15.469,14.5471,15.469,1235488.6723974,0
+AES.US,D,19981216,000000,15.3791,15.3791,14.8718,15.239,557998.41480942,0
+AES.US,D,19981217,000000,15.1511,15.3347,14.5471,14.8955,1038081.3313696,0
+AES.US,D,19981218,000000,15.0327,15.9022,14.935,15.7482,1371255.4225033,0
+AES.US,D,19981221,000000,15.7039,16.3424,15.7039,16.1835,905299.44567185,0
+AES.US,D,19981222,000000,16.1835,16.2043,15.3347,15.6298,1121441.7248425,0
+AES.US,D,19981223,000000,15.8351,16.7559,15.8351,16.6256,1305538.7591057,0
+AES.US,D,19981224,000000,16.5279,16.6256,16.3424,16.4105,334803.30429316,0
+AES.US,D,19981228,000000,16.9415,16.9415,16.4569,16.7145,869455.74296888,0
+AES.US,D,19981229,000000,16.5279,17.0827,16.4855,17.0589,829001.00227509,0
+AES.US,D,19981230,000000,17.0076,17.1251,16.7796,17.1251,821937.02581454,0
+AES.US,D,19981231,000000,17.2189,17.4478,16.7559,17.4478,817596.51015805,0
+AES.US,D,19990104,000000,17.8614,18.1318,17.6097,18.0232,1552913.7029884,0
+AES.US,D,19990105,000000,17.9275,17.9561,17.6778,17.9561,1366907.814501,0
+AES.US,D,19990106,000000,18.0449,18.1111,17.8386,17.9561,1494261.0160514,0
+AES.US,D,19990107,000000,17.6778,17.7301,17.361,17.4952,1778010.5753831,0
+AES.US,D,19990108,000000,17.4241,17.4725,16.7559,16.8537,1389178.7936431,0
+AES.US,D,19990111,000000,16.5714,16.5714,15.9742,16.0226,2429699.8919831,0
+AES.US,D,19990112,000000,16.1164,16.1164,15.307,15.8351,2326243.8431577,0
+AES.US,D,19990113,000000,14.3635,14.8955,13.6243,14.3389,5420119.6331951,0
+AES.US,D,19990114,000000,14.2994,14.3181,13.5848,13.5848,3440356.1351666,0
+AES.US,D,19990115,000000,14.0832,14.5017,13.9066,13.9953,4439064.8151797,0
+AES.US,D,19990119,000000,14.3635,14.4128,13.8108,13.8611,2366972.1457625,0
+AES.US,D,19990120,000000,13.9066,13.9066,13.1693,13.2127,2369147.4695521,0
+AES.US,D,19990121,000000,13.2127,13.9953,13.1693,13.6805,1939848.7888112,0
+AES.US,D,19990122,000000,13.8611,13.9272,13.5384,13.5591,1492089.7450308,0
+AES.US,D,19990125,000000,13.5591,13.6943,12.9116,13.1239,2347422.6010399,0
+AES.US,D,19990126,000000,13.19,13.3469,12.5435,12.9797,3030605.9859561,0
+AES.US,D,19990127,000000,12.8011,12.887,12.2386,12.4527,2947790.689921,0
+AES.US,D,19990128,000000,12.5218,12.8455,12.0856,12.1507,2483190.3643381,0
+AES.US,D,19990129,000000,12.3363,12.4991,12.1507,12.4034,4098827.7607779,0
+AES.US,D,19990201,000000,12.4991,12.8249,12.2938,12.3609,2218986.2969599,0
+AES.US,D,19990202,000000,12.6106,13.261,12.4783,13.0094,3569061.9483886,0
+AES.US,D,19990203,000000,13.6243,13.6805,13.2127,13.2364,2103854.2204909,0
+AES.US,D,19990204,000000,13.19,13.4644,12.887,12.9551,1357679.6593657,0
+AES.US,D,19990205,000000,12.9551,13.7664,12.7064,13.6805,1452714.0540976,0
+AES.US,D,19990208,000000,13.7664,13.9272,13.5384,13.7131,2729474.1001531,0
+AES.US,D,19990209,000000,13.7131,13.95,13.5591,13.6243,3186737.9005566,0
+AES.US,D,19990210,000000,13.5088,13.5088,12.8682,13.0301,3998904.713375,0
+AES.US,D,19990211,000000,13.1239,13.422,13.1239,13.3233,2290127.5917358,0
+AES.US,D,19990212,000000,13.3075,13.95,13.2788,13.95,1748955.260845,0
+AES.US,D,19990216,000000,13.95,14.3181,13.95,14.2027,1742173.965026,0
+AES.US,D,19990217,000000,13.9953,14.4128,13.9953,14.0151,1484213.188375,0
+AES.US,D,19990218,000000,14.0832,14.3635,14.0151,14.1118,2069101.7258555,0
+AES.US,D,19990219,000000,14.1789,14.5471,14.0832,14.5017,1367451.8987464,0
+AES.US,D,19990222,000000,14.5017,15.0554,14.5017,14.8205,1837478.8820922,0
+AES.US,D,19990223,000000,14.782,15.01,14.2273,14.5471,1726693.4004332,0
+AES.US,D,19990224,000000,14.4819,14.782,14.2027,14.4286,1920300.2572808,0
+AES.US,D,19990225,000000,14.3635,14.3842,13.7131,13.9066,1736199.1702486,0
+AES.US,D,19990226,000000,13.9953,13.9953,13.3982,13.6943,1647949.1109125,0
+AES.US,D,19990301,000000,13.261,13.3075,12.9116,13.3075,1559699.0515765,0
+AES.US,D,19990302,000000,13.3233,13.5848,13.0498,13.2364,2487809.507867,0
+AES.US,D,19990303,000000,13.1239,13.6243,13.1239,13.5591,1534177.7516532,0
+AES.US,D,19990304,000000,13.6243,13.9953,13.6243,13.9066,1056002.676125,0
+AES.US,D,19990305,000000,13.95,14.2273,13.95,14.1573,768717.07579394,0
+AES.US,D,19990308,000000,14.2273,14.2273,13.95,13.9737,960688.64032842,0
+AES.US,D,19990309,000000,13.9737,13.9737,13.1693,13.4644,1512994.941002,0
+AES.US,D,19990310,000000,13.5384,13.5591,13.1693,13.261,1909161.2215369,0
+AES.US,D,19990311,000000,13.2364,13.4939,13.2364,13.3233,1535533.4029017,0
+AES.US,D,19990312,000000,13.4939,13.8108,13.4407,13.8108,1381572.7593217,0
+AES.US,D,19990315,000000,13.8108,14.6448,13.6805,14.4819,2040858.9915128,0
+AES.US,D,19990316,000000,14.4819,14.6448,14.3842,14.4128,1195571.9367955,0
+AES.US,D,19990317,000000,14.4286,14.7514,14.3842,14.4819,995447.21411727,0
+AES.US,D,19990318,000000,14.6635,14.9162,14.5234,14.8471,1253410.0171527,0
+AES.US,D,19990319,000000,14.7307,15.2834,14.4128,14.5017,2475588.3827856,0
+AES.US,D,19990322,000000,14.4819,14.5234,14.2747,14.2747,1430719.6764433,0
+AES.US,D,19990323,000000,14.2747,14.4286,14.2027,14.3389,1146691.4892391,0
+AES.US,D,19990324,000000,14.5471,14.5994,14.2747,14.3635,2232023.0418134,0
+AES.US,D,19990325,000000,14.4286,15.01,14.4286,14.9824,1493446.4094715,0
+AES.US,D,19990326,000000,14.9676,14.9676,14.5471,14.5471,618285.38086736,0
+AES.US,D,19990329,000000,14.782,14.9162,13.6805,13.6943,2403903.0037642,0
+AES.US,D,19990330,000000,13.95,13.9737,13.7131,13.7664,1868159.3570208,0
+AES.US,D,19990331,000000,13.7664,13.8108,12.887,13.7131,2548634.4790168,0
+AES.US,D,19990401,000000,13.7664,13.9066,13.5384,13.8325,1344643.9277046,0
+AES.US,D,19990405,000000,13.8325,14.4286,13.7446,14.2994,1796479.0439607,0
+AES.US,D,19990406,000000,14.3181,14.4543,14.0447,14.3842,1829879.9401165,0
+AES.US,D,19990407,000000,14.3842,14.4128,14.0151,14.3635,1044591.0916621,0
+AES.US,D,19990408,000000,14.4128,15.2607,14.3181,15.1659,1961845.19285,0
+AES.US,D,19990409,000000,15.1511,16.0878,15.1511,16.071,2540215.8645,0
+AES.US,D,19990412,000000,16.2043,17.1774,16.071,17.1488,3397995.5798253,0
+AES.US,D,19990413,000000,17.2189,17.2189,16.5714,16.8072,3130258.5110246,0
+AES.US,D,19990414,000000,16.8072,17.6324,16.8072,17.6324,1513805.4948127,0
+AES.US,D,19990415,000000,17.4952,18.1634,17.4952,17.5909,2504373.1749893,0
+AES.US,D,19990416,000000,18.0449,18.7822,17.9788,18.5532,3513400.2050132,0
+AES.US,D,19990419,000000,18.7822,18.9678,18.649,18.8049,2702322.573878,0
+AES.US,D,19990420,000000,18.8049,18.87,17.8614,18.6944,3031423.6321127,0
+AES.US,D,19990421,000000,18.5987,18.6213,17.9561,17.9561,2267863.7049395,0
+AES.US,D,19990422,000000,17.8841,18.0963,17.361,17.5426,1367991.9302228,0
+AES.US,D,19990423,000000,17.5909,17.8841,17.5909,17.6778,1232225.180117,0
+AES.US,D,19990426,000000,17.815,18.4151,17.7439,18.3706,1350349.2133398,0
+AES.US,D,19990427,000000,18.5532,19.2925,18.4367,18.7822,2804145.3567748,0
+AES.US,D,19990428,000000,18.5987,18.5987,18.2295,18.4151,5400570.0884725,0
+AES.US,D,19990429,000000,18.5048,18.7398,18.5048,18.6944,1492633.8292763,0
+AES.US,D,19990430,000000,18.7161,18.7398,18.2966,18.4151,1555896.5410119,0
+AES.US,D,19990503,000000,18.4367,18.7398,18.347,18.7161,1875766.4045345,0
+AES.US,D,19990504,000000,18.7585,18.7585,18.5048,18.5532,1585492.9002186,0
+AES.US,D,19990505,000000,18.649,18.8326,18.5048,18.7161,1110850.8261129,0
+AES.US,D,19990506,000000,18.6608,18.87,18.5987,18.7585,1678088.5411724,0
+AES.US,D,19990507,000000,18.7585,18.7585,18.4367,18.4772,984855.30219548,0
+AES.US,D,19990510,000000,18.5739,18.9441,18.5739,18.8494,2485096.1789855,0
+AES.US,D,19990511,000000,18.9865,19.0625,18.5987,19.0329,4245728.4806665,0
+AES.US,D,19990512,000000,18.9678,19.172,18.7822,19.1059,1347632.8448817,0
+AES.US,D,19990513,000000,19.1533,19.2925,19.019,19.0625,1065777.9550825,0
+AES.US,D,19990514,000000,18.7822,18.9441,18.3262,18.4151,1718822.9229309,0
+AES.US,D,19990517,000000,18.4151,18.649,18.2966,18.5048,948206.1116431,0
+AES.US,D,19990518,000000,18.5048,18.7161,18.4634,18.6944,1740001.6808132,0
+AES.US,D,19990519,000000,18.7822,19.335,18.7822,19.335,2365615.4813219,0
+AES.US,D,19990520,000000,19.335,19.8422,19.335,19.5185,4161824.0029482,0
+AES.US,D,19990521,000000,19.4317,19.5688,19.2007,19.4998,1524132.9635537,0
+AES.US,D,19990524,000000,19.5185,19.8422,19.5185,19.5185,2125579.0890031,0
+AES.US,D,19990525,000000,19.5402,19.5402,18.9865,18.9865,1808158.1111811,0
+AES.US,D,19990526,000000,19.019,19.335,18.8494,19.2155,1242820.1316155,0
+AES.US,D,19990527,000000,19.1287,19.1533,18.0449,18.4151,3108535.6688969,0
+AES.US,D,19990528,000000,18.4151,18.5739,18.187,18.2966,1939303.6913735,0
+AES.US,D,19990601,000000,18.3904,18.4634,18.2503,18.4151,1429360.9856181,0
+AES.US,D,19990602,000000,18.3262,18.3262,18.0449,18.2503,1391076.5027525,0
+AES.US,D,19990603,000000,18.2503,18.2818,18.0016,18.0232,1030476.3102405,0
+AES.US,D,19990604,000000,18.0232,18.3904,17.815,18.3262,1099177.8380461,0
+AES.US,D,19990607,000000,18.347,18.347,18.0687,18.2503,1083969.8221722,0
+AES.US,D,19990608,000000,18.2503,18.4151,18.2503,18.4151,1151038.0840492,0
+AES.US,D,19990609,000000,18.3904,18.8997,18.3904,18.8997,1552368.6055507,0
+AES.US,D,19990610,000000,18.8049,18.9865,18.4634,18.5987,1095102.7787626,0
+AES.US,D,19990611,000000,18.5532,18.7585,18.5532,18.6608,1265088.0711809,0
+AES.US,D,19990614,000000,18.6608,18.8049,18.6213,18.7585,1244717.8407248,0
+AES.US,D,19990615,000000,18.7585,18.8494,18.649,18.7585,801844.41003868,0
+AES.US,D,19990616,000000,18.87,19.5185,18.8049,19.2679,1651206.5240395,0
+AES.US,D,19990617,000000,19.2155,19.7998,19.2007,19.7998,1355506.3619607,0
+AES.US,D,19990618,000000,19.863,20.5815,19.8422,20.3436,3871822.034159,0
+AES.US,D,19990621,000000,20.4591,20.6239,20.2775,20.6022,2240164.0416499,0
+AES.US,D,19990622,000000,20.6022,20.7867,20.5548,20.6239,1908895.7651638,0
+AES.US,D,19990623,000000,20.7601,21.7797,20.7424,21.6829,4055107.5014191,0
+AES.US,D,19990624,000000,21.6119,22.0087,21.4116,21.5655,2207584.8444197,0
+AES.US,D,19990625,000000,21.5408,21.7797,21.1105,21.1509,3114511.4768665,0
+AES.US,D,19990628,000000,21.2418,21.6593,21.228,21.3592,1820100.60839,0
+AES.US,D,19990629,000000,21.3839,21.6425,20.9062,21.6425,2069101.7258555,0
+AES.US,D,19990630,000000,21.4491,21.4757,21.2714,21.4116,1058987.5405331,0
+AES.US,D,19990701,000000,21.5013,21.5013,20.9467,20.9931,1508381.8766266,0
+AES.US,D,19990702,000000,20.9931,21.1757,20.8302,20.925,1251233.6801709,0
+AES.US,D,19990706,000000,20.925,21.4491,20.9062,21.3839,1880380.4821021,0
+AES.US,D,19990707,000000,21.3355,21.7284,21.2714,21.7284,1174936.2499665,0
+AES.US,D,19990708,000000,21.5655,21.8181,21.5655,21.6829,1604504.4398494,0
+AES.US,D,19990709,000000,21.5013,21.7925,21.5013,21.752,834157.13770363,0
+AES.US,D,19990712,000000,21.6425,21.7925,21.3839,21.5655,1202901.369629,0
+AES.US,D,19990713,000000,21.4757,21.5655,20.9062,20.9467,2445177.4169991,0
+AES.US,D,19990714,000000,20.9467,21.3839,20.6457,21.3839,1656362.659468,0
+AES.US,D,19990715,000000,21.3839,21.3839,20.7601,20.7867,1624591.9896639,0
+AES.US,D,19990716,000000,20.8726,20.9931,20.3436,20.9931,1554539.8765712,0
+AES.US,D,19990719,000000,20.9467,21.3592,20.8588,20.9931,1474711.4713287,0
+AES.US,D,19990720,000000,20.9931,20.9931,20.536,20.7601,528677.64389834,0
+AES.US,D,19990721,000000,20.689,20.9062,20.4907,20.5065,1068218.735245,0
+AES.US,D,19990722,000000,20.3712,20.4393,19.9399,20.0021,1580879.8358433,0
+AES.US,D,19990723,000000,20.0021,21.0582,19.7673,20.9931,2277098.9524205,0
+AES.US,D,19990726,000000,20.9062,21.1332,20.7601,21.0434,1392435.1935778,0
+AES.US,D,19990727,000000,21.0789,22.2346,20.925,21.8458,2093266.3613381,0
+AES.US,D,19990728,000000,21.9346,23.2522,21.7284,22.5554,2758256.8659723,0
+AES.US,D,19990729,000000,22.4627,22.6492,22.3047,22.3462,1614005.1437035,0
+AES.US,D,19990730,000000,22.3768,22.6038,22.0087,22.0955,1474711.4713287,0
+AES.US,D,19990802,000000,22.0087,22.1202,21.9346,22.0087,957704.78911266,0
+AES.US,D,19990803,000000,22.0521,22.0738,21.8665,21.8902,656027.80587197,0
+AES.US,D,19990804,000000,21.7925,22.1517,21.4757,21.4757,1208329.0405842,0
+AES.US,D,19990805,000000,21.5408,21.5408,20.3436,20.536,2217632.6720959,0
+AES.US,D,19990806,000000,20.2528,20.6239,20.0722,20.536,2766678.5200659,0
+AES.US,D,19990809,000000,20.4393,20.8095,20.0021,20.2528,917248.02203435,0
+AES.US,D,19990810,000000,20.1886,20.2114,19.8215,20.0258,1361204.5552501,0
+AES.US,D,19990811,000000,20.0722,20.2528,20.0722,20.1886,2076706.7469848,0
+AES.US,D,19990812,000000,20.0258,20.4176,20.0258,20.2528,1042148.285115,0
+AES.US,D,19990813,000000,20.3712,20.4176,20.2114,20.2331,829542.04694376,0
+AES.US,D,19990816,000000,19.9765,20.2114,19.5402,19.863,1357679.6593657,0
+AES.US,D,19990817,000000,20.0722,20.3239,19.9557,20.2528,1276215.96181,0
+AES.US,D,19990818,000000,20.2528,21.1757,20.2528,21.1105,3375185.5823989,0
+AES.US,D,19990819,000000,22.0955,23.57,21.913,23.2009,3805031.3869621,0
+AES.US,D,19990820,000000,23.3885,23.8503,22.6719,23.0706,4493917.0179367,0
+AES.US,D,19990823,000000,23.0173,23.7319,23.0173,23.6421,2184499.2586976,0
+AES.US,D,19990824,000000,23.4822,23.6579,23.3193,23.4072,2390324.2010499,0
+AES.US,D,19990825,000000,23.5049,23.5049,22.8989,23.1811,2108742.8731619,0
+AES.US,D,19990826,000000,23.2522,23.2908,22.6719,22.6719,1088585.9261243,0
+AES.US,D,19990827,000000,22.7163,22.9937,22.6492,22.6492,734502.58625055,0
+AES.US,D,19990830,000000,22.744,22.8989,22.3462,22.3462,840402.45481534,0
+AES.US,D,19990831,000000,22.4627,22.4863,21.9643,22.3383,2870672.5739832,0
+AES.US,D,19990901,000000,22.3768,22.5554,22.3295,22.5554,1909161.2215369,0
+AES.US,D,19990902,000000,22.6492,22.7015,21.8458,21.8458,2295019.2839837,0
+AES.US,D,19990903,000000,22.0304,22.7015,22.0304,22.7015,1649576.2976876,0
+AES.US,D,19990907,000000,22.8318,23.7784,22.8318,23.7526,2419924.6130256,0
+AES.US,D,19990908,000000,23.7092,24.1,23.3618,23.7784,2937742.8622446,0
+AES.US,D,19990909,000000,23.7092,23.9145,23.5237,23.8641,1022601.7799692,0
+AES.US,D,19990910,000000,24.1238,24.5629,24.0281,24.4464,2311311.4155794,0
+AES.US,D,19990913,000000,24.3793,24.4159,24.0281,24.1,609323.69529743,0
+AES.US,D,19990914,000000,24.1,24.1672,23.8918,24.0754,946571.83252221,0
+AES.US,D,19990915,000000,24.3044,24.3478,23.7526,23.7526,1611020.2792955,0
+AES.US,D,19990916,000000,23.798,23.9984,23.7319,23.8267,1159458.7249504,0
+AES.US,D,19990917,000000,23.8641,24.0132,23.8641,23.9392,987849.28533389,0
+AES.US,D,19990920,000000,23.8918,23.8918,23.3885,23.5049,1365819.64601,0
+AES.US,D,19990921,000000,23.2522,23.9392,23.2522,23.7526,2048461.9862575,0
+AES.US,D,19990922,000000,23.7526,24.1672,23.7526,24.0754,2097613.9693404,0
+AES.US,D,19990923,000000,24.0497,24.1,23.8918,24.0132,1476611.2068226,0
+AES.US,D,19990924,000000,23.9609,23.9806,23.1811,23.4348,1864362.9256097,0
+AES.US,D,19990927,000000,23.4822,23.4822,23.1121,23.2522,1175208.7986853,0
+AES.US,D,19990928,000000,22.0955,22.5179,22.0087,22.2594,3578294.1562929,0
+AES.US,D,19990929,000000,22.2346,22.2594,22.0304,22.0304,1312334.2396164,0
+AES.US,D,19990930,000000,22.0738,22.0738,21.7284,21.7284,2474230.7051527,0
+AES.US,D,19991001,000000,21.6829,21.6829,21.2418,21.3839,2227404.9114767,0
+AES.US,D,19991004,000000,21.4757,21.6119,21.3839,21.5655,3449855.8258284,0
+AES.US,D,19991005,000000,21.5655,21.5655,21.1332,21.2941,2995032.8055874,0
+AES.US,D,19991006,000000,21.3355,21.4116,21.1332,21.2941,2242609.8877738,0
+AES.US,D,19991007,000000,21.2941,21.3592,20.689,21.0582,3370841.0139733,0
+AES.US,D,19991008,000000,21.0434,21.0434,20.7138,20.7138,19983645.934735,0
+AES.US,D,19991011,000000,20.7138,20.7601,20.6733,20.689,2723773.8804791,0
+AES.US,D,19991012,000000,20.7867,20.9062,20.1363,20.1363,6340350.493253,0
+AES.US,D,19991013,000000,19.7998,19.8846,19.1533,19.702,5849142.7256404,0
+AES.US,D,19991014,000000,19.6596,19.702,19.4741,19.5185,2474230.7051527,0
+AES.US,D,19991015,000000,19.4317,19.4998,18.8049,18.87,2369692.5669899,0
+AES.US,D,19991018,000000,19.019,19.2679,18.5739,18.9213,3107714.9831636,0
+AES.US,D,19991019,000000,19.019,19.4998,18.9441,19.4317,3081385.1558141,0
+AES.US,D,19991020,000000,19.6596,20.1225,19.5185,20.1225,2636065.879004,0
+AES.US,D,19991021,000000,19.8846,20.2528,19.5402,20.2528,2100598.8337484,0
+AES.US,D,19991022,000000,20.3436,20.6022,20.3436,20.396,3247291.3361798,0
+AES.US,D,19991025,000000,20.396,20.4907,20.1225,20.3061,1897215.6847511,0
+AES.US,D,19991026,000000,20.3061,20.689,20.0258,20.0258,2755265.9224107,0
+AES.US,D,19991027,000000,20.1225,20.689,20.0939,20.3436,2614341.0104917,0
+AES.US,D,19991028,000000,20.7138,20.7601,20.1679,20.4393,1956686.0178447,0
+AES.US,D,19991029,000000,20.7138,20.9467,20.5815,20.7867,1792677.5465883,0
+AES.US,D,19991101,000000,20.8726,20.9703,20.6457,20.7601,1555896.5410119,0
+AES.US,D,19991102,000000,20.8588,21.1332,20.7424,21.1332,2458755.2065211,0
+AES.US,D,19991103,000000,21.228,21.3149,20.5815,20.6022,2337649.348467,0
+AES.US,D,19991104,000000,20.689,20.8588,20.4907,20.536,994090.54967655,0
+AES.US,D,19991105,000000,20.9062,21.3149,20.8095,20.9703,1622423.7582202,0
+AES.US,D,19991108,000000,20.9062,20.9931,20.8095,20.8726,706803.93615321,0
+AES.US,D,19991109,000000,20.925,20.9467,20.6239,20.8302,1281646.6723419,0
+AES.US,D,19991110,000000,20.8302,21.2714,20.8302,21.1509,2215459.374691,0
+AES.US,D,19991111,000000,21.1332,21.6425,21.1332,21.2941,2703136.1672655,0
+AES.US,D,19991112,000000,21.3149,21.5408,21.1105,21.5231,1750591.5663505,0
+AES.US,D,19991115,000000,21.6593,22.0738,21.5408,22.0087,1932250.8600278,0
+AES.US,D,19991117,000000,22.4627,22.5554,22.1627,22.214,2092996.852196,0
+AES.US,D,19991118,000000,22.214,22.6719,22.1833,22.5554,2176626.7548109,0
+AES.US,D,19991119,000000,22.5179,22.6038,22.4232,22.441,1664510.7516504,0
+AES.US,D,19991122,000000,22.8318,22.9532,22.0955,22.214,1819829.0728634,0
+AES.US,D,19991123,000000,22.1833,22.1833,21.5231,21.5655,1480682.213337,0
+AES.US,D,19991124,000000,21.5655,21.5655,20.4591,20.8726,2245328.2826166,0
+AES.US,D,19991126,000000,20.9062,21.0789,20.8588,20.9703,1707410.3252758,0
+AES.US,D,19991129,000000,20.9703,21.0789,20.0021,20.8588,2099241.1561155,0
+AES.US,D,19991130,000000,20.8588,21.7284,20.8588,21.3355,2294474.1865459,0
+AES.US,D,19991201,000000,21.2714,21.3592,21.2003,21.3592,1419587.7330451,0
+AES.US,D,19991202,000000,21.3149,21.5231,21.228,21.5231,1171949.3591739,0
+AES.US,D,19991203,000000,21.5231,22.2811,21.5231,21.8458,1891787.0006037,0
+AES.US,D,19991206,000000,22.1833,22.2811,21.5971,21.6119,985673.96154433,0
+AES.US,D,19991207,000000,21.6425,22.4004,21.5408,22.3462,2270309.5510633,0
+AES.US,D,19991208,000000,22.3768,22.9206,22.1627,22.6492,3434381.3403892,0
+AES.US,D,19991209,000000,23.2009,23.8918,23.2009,23.4506,1955051.7387238,0
+AES.US,D,19991210,000000,23.3885,23.3885,22.7163,22.7676,1403565.1105914,0
+AES.US,D,19991213,000000,22.7874,22.8318,22.4863,22.6719,2107386.2087211,0
+AES.US,D,19991214,000000,22.5812,22.7015,22.4004,22.6492,2370506.1603774,0
+AES.US,D,19991215,000000,22.6038,23.1585,22.5179,23.1121,1635186.9411625,0
+AES.US,D,19991216,000000,23.4822,23.4822,22.441,22.4627,2203781.3206628,0
+AES.US,D,19991217,000000,22.5554,23.9392,22.4627,23.9392,2938558.4820167,0
+AES.US,D,19991220,000000,23.8918,25.0427,23.8503,24.8611,3113425.3347601,0
+AES.US,D,19991221,000000,24.6755,25.9211,24.631,25.9211,4108603.0397353,0
+AES.US,D,19991222,000000,26.1026,26.1026,24.9035,25.1562,3220681.8677657,0
+AES.US,D,19991223,000000,24.4464,25.2696,24.4464,25.0209,1851059.711191,0
+AES.US,D,19991227,000000,25.4108,26.4738,25.4108,26.1688,1806251.2833414,0
+AES.US,D,19991228,000000,26.149,26.1688,25.6911,26.1688,842304.21669378,0
+AES.US,D,19991229,000000,26.2251,26.4738,25.7335,26.2862,820578.33498929,0
+AES.US,D,19991230,000000,26.149,27.0699,26.149,26.5132,1754663.5860571,0
+AES.US,D,19991231,000000,26.5132,28.1299,26.3553,27.5328,1422301.0619265,0
+AES.US,D,20000103,000000,27.5328,27.5328,26.2369,26.6968,1822548.4808984,0
+AES.US,D,20000104,000000,26.4738,26.4944,25.5006,25.6388,2019405.6585272,0
+AES.US,D,20000105,000000,25.6713,26.0593,25.2272,25.9211,2138884.3298063,0
+AES.US,D,20000106,000000,26.0079,26.3761,25.7789,26.1254,2325968.254862,0
+AES.US,D,20000107,000000,26.0375,26.6267,25.851,26.6267,1974877.8849344,0
+AES.US,D,20000110,000000,26.6968,27.9651,26.6968,27.8259,4708150.4428831,0
+AES.US,D,20000111,000000,27.9651,28.2168,27.4578,27.9651,3551140.6036333,0
+AES.US,D,20000112,000000,27.9868,29.0725,27.9868,28.5454,3828648.8986224,0
+AES.US,D,20000113,000000,28.4941,29.72,28.2661,29.0212,4512916.3992604,0
+AES.US,D,20000114,000000,29.8305,30.7069,29.6923,30.6546,2904886.0503342,0
+AES.US,D,20000118,000000,30.1127,30.1127,28.6372,28.7034,2555693.3895161,0
+AES.US,D,20000119,000000,28.7231,29.2363,28.5849,28.8652,3193800.8638249,0
+AES.US,D,20000120,000000,29.0942,29.0942,28.5454,28.6125,2003115.5533159,0
+AES.US,D,20000121,000000,28.9106,29.4623,28.7715,29.4623,2245328.2826166,0
+AES.US,D,20000124,000000,29.4623,29.9933,29.2561,29.4623,4735036.5127852,0
+AES.US,D,20000125,000000,29.4623,29.6686,27.9423,27.9868,2800617.4213135,0
+AES.US,D,20000126,000000,27.9019,27.9019,26.6761,26.6761,3969034.7922572,0
+AES.US,D,20000127,000000,27.0699,28.5652,27.0462,27.9423,3105548.7781044,0
+AES.US,D,20000128,000000,28.0362,28.2483,27.5762,28.1299,1732666.168826,0
+AES.US,D,20000131,000000,28.7231,29.8077,28.3776,29.5048,2507901.1104505,0
+AES.US,D,20000201,000000,29.5048,30.015,28.8652,29.7406,2768303.6804564,0
+AES.US,D,20000202,000000,29.72,29.9687,28.5454,29.2058,2566824.3197219,0
+AES.US,D,20000203,000000,29.3873,30.4937,29.0212,29.6025,3545712.9326781,0
+AES.US,D,20000204,000000,29.6025,29.6479,26.7441,27.7085,5989800.1548018,0
+AES.US,D,20000207,000000,28.3608,29.6479,28.1724,29.4623,3535935.6273361,0
+AES.US,D,20000208,000000,29.9183,31.6268,29.7406,31.0958,4228350.2069643,0
+AES.US,D,20000209,000000,31.0958,31.8547,30.6417,31.6268,2851934.5962634,0
+AES.US,D,20000210,000000,31.3041,31.5834,30.3417,30.5253,2154904.9258755,0
+AES.US,D,20000211,000000,30.015,30.403,29.7406,30.1986,1426099.5197222,0
+AES.US,D,20000214,000000,30.1986,31.5616,29.9687,31.4876,2631719.2841939,0
+AES.US,D,20000215,000000,31.4876,32.2979,31.1649,31.8093,2487809.507867,0
+AES.US,D,20000216,000000,31.7166,32.9148,31.5834,32.4805,2700960.8434759,0
+AES.US,D,20000217,000000,32.4943,32.9374,32.1262,32.3848,1471450.0054327,0
+AES.US,D,20000218,000000,32.4084,32.7776,32.1805,32.4084,1832861.7649478,0
+AES.US,D,20000222,000000,32.3206,32.4084,31.1915,31.6505,1531185.7948993,0
+AES.US,D,20000223,000000,31.4876,31.4876,30.1986,31.0099,2565468.6684734,0
+AES.US,D,20000224,000000,31.3041,31.4629,30.6783,31.2596,2229574.1561126,0
+AES.US,D,20000225,000000,31.2596,31.3041,30.4789,31.1205,1329709.4737417,0
+AES.US,D,20000228,000000,31.2132,31.5992,31.1205,31.5992,1580879.8358433,0
+AES.US,D,20000229,000000,31.5992,31.8321,30.6783,30.8609,2145129.646918,0
+AES.US,D,20000301,000000,30.8609,31.073,29.7861,30.1769,2318100.8169366,0
+AES.US,D,20000302,000000,30.3832,32.2022,30.3417,32.0848,2649101.6106651,0
+AES.US,D,20000303,000000,32.3206,32.593,31.6711,32.0157,2958919.5937424,0
+AES.US,D,20000306,000000,31.3041,31.3041,27.2535,29.9687,9512157.9926159,0
+AES.US,D,20000307,000000,30.243,30.6546,29.2363,29.3232,3414017.1890867,0
+AES.US,D,20000308,000000,29.3232,29.3706,28.4941,28.8159,3749360.5248563,0
+AES.US,D,20000309,000000,29.3706,29.3706,27.5328,27.8259,2955388.6187044,0
+AES.US,D,20000310,000000,26.5132,28.7231,25.5944,26.8843,5071467.0038533,0
+AES.US,D,20000313,000000,26.4264,27.2535,25.8885,26.8843,3516385.0694212,0
+AES.US,D,20000314,000000,27.1616,27.2535,25.8263,26.4738,2457938.5735569,0
+AES.US,D,20000315,000000,26.3761,27.5328,26.1688,27.3926,2778080.9857984,0
+AES.US,D,20000316,000000,28.2661,30.1986,27.9423,29.5048,3915542.2935177,0
+AES.US,D,20000317,000000,29.4623,29.486,27.5328,28.6826,5270772.0539904,0
+AES.US,D,20000320,000000,28.6826,29.3528,27.6433,28.3125,2637152.0211104,0
+AES.US,D,20000321,000000,28.1724,28.1724,27.439,27.4795,2268135.2404661,0
+AES.US,D,20000322,000000,27.5328,27.5762,26.0079,26.5893,4892254.5694921,0
+AES.US,D,20000323,000000,26.9584,27.7085,26.9081,27.1774,3579923.3694524,0
+AES.US,D,20000324,000000,27.1133,27.9019,26.6968,27.9019,3129989.0018825,0
+AES.US,D,20000327,000000,27.9868,28.3125,27.2752,27.363,1571108.6096548,0
+AES.US,D,20000328,000000,26.5132,27.4143,26.2369,26.8123,2944530.2372173,0
+AES.US,D,20000329,000000,26.5132,28.2483,26.5132,27.7587,2330590.4379677,0
+AES.US,D,20000330,000000,27.7587,31.1205,27.3423,29.3232,4398061.9374715,0
+AES.US,D,20000331,000000,29.3232,29.7564,28.5208,29.0044,3176154.0941729,0
+AES.US,D,20000403,000000,29.0212,29.3232,27.7321,28.6826,2232839.6747776,0
+AES.US,D,20000404,000000,28.6826,29.6025,26.1905,27.363,3788460.6274939,0
+AES.US,D,20000405,000000,27.8062,28.6372,27.509,27.8259,2053080.1165942,0
+AES.US,D,20000406,000000,27.8496,28.3608,27.6206,27.8496,1476611.2068226,0
+AES.US,D,20000407,000000,28.0766,28.5849,27.6433,28.3608,1329164.3763041,0
+AES.US,D,20000410,000000,28.3608,29.8077,28.3608,29.2561,2137800.2140844,0
+AES.US,D,20000411,000000,29.2058,29.2058,28.1299,28.7231,1590111.0305552,0
+AES.US,D,20000412,000000,28.7231,28.7231,28.0124,28.195,2033525.5059101,0
+AES.US,D,20000413,000000,28.2661,28.4467,27.8259,28.1496,1577891.9318585,0
+AES.US,D,20000414,000000,27.9019,28.4675,26.6968,27.2081,2823150.817252,0
+AES.US,D,20000417,000000,27.439,27.6206,26.2251,27.363,2632536.9303505,0
+AES.US,D,20000418,000000,27.3926,28.9106,27.1133,28.3608,2759341.9948864,0
+AES.US,D,20000419,000000,28.8159,29.2561,28.6372,29.2561,1604233.917515,0
+AES.US,D,20000420,000000,29.8305,32.0393,29.486,31.7166,4969918.79606,0
+AES.US,D,20000424,000000,31.6711,32.0848,30.5885,30.8609,2993138.1360548,0
+AES.US,D,20000425,000000,30.8609,31.073,30.2717,30.6417,1972977.1362483,0
+AES.US,D,20000426,000000,30.6417,31.7462,30.5885,31.4876,2885607.0279459,0
+AES.US,D,20000427,000000,31.2132,31.2132,30.3417,31.0958,1246887.0853608,0
+AES.US,D,20000428,000000,31.0958,33.652,30.8609,33.121,4361130.0662775,0
+AES.US,D,20000501,000000,33.4704,34.0656,31.761,32.3651,3236700.4374503,0
+AES.US,D,20000502,000000,32.3651,32.7539,31.1649,31.3041,2095981.7166041,0
+AES.US,D,20000503,000000,31.3041,31.6711,30.7957,31.5093,2616787.8698079,0
+AES.US,D,20000504,000000,31.5834,32.2466,30.7494,31.3455,2640682.9961484,0
+AES.US,D,20000505,000000,31.3257,31.8093,31.2132,31.6711,1343554.7460214,0
+AES.US,D,20000508,000000,31.1205,31.1205,29.5738,29.9035,6192637.1931692,0
+AES.US,D,20000509,000000,29.8768,29.8768,28.9323,29.0725,3772712.5801435,0
+AES.US,D,20000510,000000,28.8652,28.8652,27.0462,27.1133,7362410.2153612,0
+AES.US,D,20000511,000000,27.3423,28.4013,26.5132,27.3926,11471831.914446,0
+AES.US,D,20000512,000000,27.7587,29.0044,27.7587,28.8159,19645583.19093,0
+AES.US,D,20000515,000000,28.5849,30.3605,28.4941,30.243,7624984.0563875,0
+AES.US,D,20000516,000000,30.0574,30.0891,29.4623,29.72,3840057.4435085,0
+AES.US,D,20000517,000000,29.3706,30.403,29.0212,30.2194,4311437.0385259,0
+AES.US,D,20000518,000000,30.403,30.5253,30.0368,30.3832,2672450.6263757,0
+AES.US,D,20000519,000000,30.243,30.5885,30.0574,30.4937,2696344.7395238,0
+AES.US,D,20000522,000000,30.4937,30.7494,29.94,30.7494,3638573.0168127,0
+AES.US,D,20000523,000000,30.8461,31.4166,30.5253,30.8609,3530504.9168042,0
+AES.US,D,20000524,000000,30.8263,30.9112,29.5492,30.1769,4155305.1239254,0
+AES.US,D,20000525,000000,30.7494,31.3455,30.2194,30.7957,3408583.438978,0
+AES.US,D,20000526,000000,31.1205,31.9673,31.073,31.6505,2527726.2434689,0
+AES.US,D,20000530,000000,31.6268,32.0157,31.0099,31.8093,2256730.7483491,0
+AES.US,D,20000531,000000,31.761,32.2674,31.5992,32.1262,3238605.2389056,0
+AES.US,D,20000601,000000,32.1262,33.0569,31.8547,32.9148,4208257.5911884,0
+AES.US,D,20000602,000000,32.9602,34.1594,32.9148,33.8801,2865105.0824956,0
+AES.US,D,20000605,000000,33.6965,33.8801,32.0393,32.3206,1966321.4762698,0
+AES.US,D,20000606,000000,32.3206,33.4704,32.2229,33.1448,2986889.7793663,0
+AES.US,D,20000607,000000,35.171,35.171,33.3283,34.0656,3462481.2146228,0
+AES.US,D,20000608,000000,34.0656,35.2145,33.9758,34.7575,2883436.7701177,0
+AES.US,D,20000609,000000,34.944,36.2745,34.6183,35.3576,1846439.5544698,0
+AES.US,D,20000612,000000,35.3576,35.5816,34.4338,35.2145,2967344.2874127,0
+AES.US,D,20000613,000000,35.2648,36.5567,35.171,36.003,3850239.0125635,0
+AES.US,D,20000614,000000,34.6183,34.8473,32.0848,32.1805,5902777.0712968,0
+AES.US,D,20000615,000000,32.7776,33.7902,32.593,33.3283,3127138.8920455,0
+AES.US,D,20000616,000000,33.5119,34.2067,32.6384,34.0656,2518899.31247,0
+AES.US,D,20000619,000000,34.0656,34.0656,32.9602,33.4231,1663562.4036918,0
+AES.US,D,20000620,000000,33.7902,34.5315,33.0065,33.0569,2052671.800112,0
+AES.US,D,20000621,000000,33.1014,33.1014,32.1341,32.593,2143908.7502405,0
+AES.US,D,20000622,000000,32.593,32.7776,30.9339,31.1205,3686368.335455,0
+AES.US,D,20000623,000000,31.1649,31.7699,29.8305,30.1127,2579854.9854218,0
+AES.US,D,20000626,000000,30.5678,34.0656,30.3417,33.9284,3179273.713152,0
+AES.US,D,20000627,000000,33.0569,34.0202,33.0065,33.6086,3140444.1328487,0
+AES.US,D,20000628,000000,33.1448,34.2956,32.9148,34.2334,1390125.1152172,0
+AES.US,D,20000629,000000,33.9758,34.0202,32.4084,32.7776,1799192.3728421,0
+AES.US,D,20000630,000000,32.7776,33.8366,32.6887,33.6086,2281166.9193582,0
+AES.US,D,20000703,000000,33.3283,34.6183,33.2385,34.6183,463919.46038193,0
+AES.US,D,20000705,000000,34.4338,34.8977,33.8801,34.5729,1907940.3248594,0
+AES.US,D,20000706,000000,34.0202,34.9874,33.9284,34.0202,1826074.3899752,0
+AES.US,D,20000707,000000,34.2502,35.4948,34.2067,35.3576,2366972.1457625,0
+AES.US,D,20000710,000000,35.3991,36.687,35.3991,36.2745,2742100.5021398,0
+AES.US,D,20000711,000000,36.0919,36.687,35.9063,36.6001,1905637.3388446,0
+AES.US,D,20000712,000000,36.7837,37.747,36.687,37.1973,3438993.3915723,0
+AES.US,D,20000713,000000,37.0128,39.4999,36.7393,39.2226,3676181.7004386,0
+AES.US,D,20000714,000000,38.3955,38.8081,36.2745,37.1075,2882483.3561978,0
+AES.US,D,20000717,000000,37.1973,39.7733,36.5567,39.7733,3233582.8448558,0
+AES.US,D,20000718,000000,39.5897,39.5897,37.747,38.6255,2053895.7363661,0
+AES.US,D,20000719,000000,38.6255,38.7646,37.3364,37.3364,1635999.5213578,0
+AES.US,D,20000720,000000,37.52,39.039,37.52,38.9482,2373357.2834067,0
+AES.US,D,20000721,000000,39.039,39.039,38.4409,38.4843,1509330.2245851,0
+AES.US,D,20000724,000000,38.4843,38.582,38.0727,38.582,1579113.8417281,0
+AES.US,D,20000725,000000,38.8978,39.4486,38.8081,39.3617,2092726.3298617,0
+AES.US,D,20000726,000000,39.4999,39.4999,38.0284,38.1161,1355368.5678128,0
+AES.US,D,20000727,000000,38.8524,39.3617,38.2997,38.8081,3765383.14731,0
+AES.US,D,20000728,000000,38.9926,39.7308,37.1973,37.52,1979630.7698421,0
+AES.US,D,20000731,000000,37.747,40.096,37.747,39.3617,2770341.2100981,0
+AES.US,D,20000801,000000,39.3617,41.387,39.3153,41.0633,2693362.9146926,0
+AES.US,D,20000802,000000,40.8363,41.1067,39.7308,40.096,2938152.1919191,0
+AES.US,D,20000803,000000,39.9589,39.9589,38.582,38.8081,2715351.2131933,0
+AES.US,D,20000804,000000,38.8081,39.3153,37.747,38.8978,2451014.4176287,0
+AES.US,D,20000807,000000,39.4072,40.3704,39.3153,40.2905,2407567.720181,0
+AES.US,D,20000808,000000,41.616,42.677,41.0633,42.5329,2762603.4607823,0
+AES.US,D,20000809,000000,42.5329,43.3176,40.9232,40.9587,2328146.6182284,0
+AES.US,D,20000810,000000,40.6073,40.6507,39.1772,39.6479,2451424.7604954,0
+AES.US,D,20000811,000000,39.6855,40.5105,39.4999,40.2905,1526569.6909472,0
+AES.US,D,20000814,000000,40.9735,43.964,40.7376,43.2732,3740128.316952,0
+AES.US,D,20000815,000000,42.1687,42.3523,41.616,41.8953,2340095.1945908,0
+AES.US,D,20000816,000000,41.9822,41.9822,41.0633,41.3091,1905637.3388446,0
+AES.US,D,20000817,000000,42.0789,43.2307,41.9822,43.1833,2586647.4263557,0
+AES.US,D,20000818,000000,43.0896,44.0084,42.9464,43.2732,2578905.6242709,0
+AES.US,D,20000821,000000,42.8172,42.8595,41.9822,42.2595,2162505.8942356,0
+AES.US,D,20000822,000000,42.6316,43.0896,42.0265,42.3937,2292302.9155254,0
+AES.US,D,20000823,000000,42.8595,43.7814,42.5329,43.5535,2863070.5924307,0
+AES.US,D,20000824,000000,43.4558,43.5011,42.3523,43.2732,1928307.5157387,0
+AES.US,D,20000825,000000,43.0896,43.1833,41.9822,42.1233,2721329.0475474,0
+AES.US,D,20000828,000000,42.1687,43.6827,42.1233,43.4123,1685148.464864,0
+AES.US,D,20000829,000000,42.8172,43.2732,42.7204,43.0896,1804216.7932765,0
+AES.US,D,20000830,000000,44.5601,46.4029,44.1061,45.3961,4634970.6052731,0
+AES.US,D,20000831,000000,44.9323,47.0957,44.9323,46.8736,3479319.4568486,0
+AES.US,D,20000901,000000,46.9555,49.3648,46.8736,49.348,2258632.5102275,0
+AES.US,D,20000905,000000,49.1654,49.1654,45.9479,48.062,3293048.111988,0
+AES.US,D,20000906,000000,46.4029,46.5864,44.3795,45.483,4445713.3828123,0
+AES.US,D,20000907,000000,45.483,46.1295,44.7911,45.2066,2082942.9453662,0
+AES.US,D,20000908,000000,45.2994,45.4375,43.9206,44.954,3077037.5478117,0
+AES.US,D,20000911,000000,44.9323,48.2436,44.9323,47.5675,3188641.6888196,0
+AES.US,D,20000912,000000,47.6898,48.516,46.9555,48.3856,2649640.6289493,0
+AES.US,D,20000913,000000,49.12,49.7181,47.5517,48.062,3191220.26313,0
+AES.US,D,20000914,000000,48.6117,48.8437,47.7787,48.5663,2500433.8834692,0
+AES.US,D,20000915,000000,48.7963,51.7404,48.7045,49.7181,4595739.8008336,0
+AES.US,D,20000918,000000,49.9036,49.9895,47.2813,47.4925,2107386.2087211,0
+AES.US,D,20000919,000000,47.4105,47.9623,46.0781,46.8687,3754252.217104,0
+AES.US,D,20000920,000000,46.4996,46.6822,45.2994,46.0367,2624526.6323159,0
+AES.US,D,20000921,000000,46.0367,46.9555,45.3428,45.6656,1632333.7917487,0
+AES.US,D,20000922,000000,45.9479,48.062,45.9479,47.9623,2542932.2329583,0
+AES.US,D,20000925,000000,47.8734,48.516,47.5517,48.3856,1987097.9968235,0
+AES.US,D,20000926,000000,48.2002,49.348,48.0166,49.2078,3158092.9288852,0
+AES.US,D,20000927,000000,49.2552,51.5598,48.9829,50.9252,3623777.3701901,0
+AES.US,D,20000928,000000,50.4534,50.4979,49.1654,50.3597,3491538.5555454,0
+AES.US,D,20000929,000000,50.1731,51.09,49.577,50.4692,1737825.3438314,0
+AES.US,D,20001002,000000,50.5946,52.8468,49.7635,52.0168,3435197.9733535,0
+AES.US,D,20001003,000000,52.0168,53.6266,51.2786,51.7404,3958310.1521489,0
+AES.US,D,20001004,000000,51.7404,52.5665,48.6117,49.5335,3615906.8926878,0
+AES.US,D,20001005,000000,50.0842,50.6823,47.9218,48.2889,4074256.8351978,0
+AES.US,D,20001006,000000,48.3334,48.9354,47.227,47.6898,2868502.3161548,0
+AES.US,D,20001009,000000,48.062,49.9895,47.9218,49.7181,1934011.7881817,0
+AES.US,D,20001010,000000,49.6243,51.3753,48.9829,51.0545,3166101.2005353,0
+AES.US,D,20001011,000000,52.1126,52.2013,47.8734,47.9623,3369210.7876215,0
+AES.US,D,20001012,000000,48.3334,48.516,44.192,44.3795,4469743.2637238,0
+AES.US,D,20001013,000000,44.7467,44.7467,42.9464,43.2732,3650521.5931753,0
+AES.US,D,20001016,000000,43.4558,44.9323,43.0896,43.5011,3150627.7282884,0
+AES.US,D,20001017,000000,44.2374,44.5177,42.905,43.4123,1889888.2783021,0
+AES.US,D,20001018,000000,42.3523,42.8595,38.3955,39.872,5823753.1407114,0
+AES.US,D,20001019,000000,39.6855,41.7966,39.1772,41.0189,5071197.4947113,0
+AES.US,D,20001020,000000,41.2025,42.7204,40.8777,42.3108,4265006.4898625,0
+AES.US,D,20001023,000000,42.3937,42.9997,40.7909,40.9735,3213078.873021,0
+AES.US,D,20001024,000000,41.1571,42.5329,40.1415,40.4652,3451079.7620826,0
+AES.US,D,20001025,000000,40.4652,40.4652,36.458,37.9316,4192914.8207435,0
+AES.US,D,20001026,000000,37.8458,38.4843,36.7393,37.5644,4137113.2568357,0
+AES.US,D,20001027,000000,38.2997,40.1859,38.0284,39.9589,6573874.0857026,0
+AES.US,D,20001030,000000,40.0033,41.4729,39.4072,41.1571,2653173.6303718,0
+AES.US,D,20001031,000000,41.1571,42.3108,40.3704,41.616,3290060.2080032,0
+AES.US,D,20001101,000000,42.5329,44.7911,42.3523,44.7003,2968831.6536554,0
+AES.US,D,20001102,000000,45.2994,46.0781,43.8713,44.8404,2880171.2514526,0
+AES.US,D,20001103,000000,44.8404,45.8512,42.5812,45.1139,2466765.5045558,0
+AES.US,D,20001106,000000,45.6202,47.1381,44.9323,46.2647,1860016.3307997,0
+AES.US,D,20001107,000000,46.2647,47.5073,46.2647,47.2813,1791457.6631032,0
+AES.US,D,20001108,000000,47.227,47.5517,46.313,46.7691,1629482.6687194,0
+AES.US,D,20001109,000000,46.8184,47.0523,44.6588,45.9903,2056201.7619577,0
+AES.US,D,20001110,000000,46.0367,47.1381,45.024,45.3961,1694112.1768184,0
+AES.US,D,20001113,000000,44.192,44.2897,42.3108,43.0896,3094417.8478984,0
+AES.US,D,20001114,000000,43.0896,43.6422,40.9735,41.5281,3496698.743743,0
+AES.US,D,20001115,000000,41.4729,42.3108,40.4652,41.9822,2787852.2119867,0
+AES.US,D,20001116,000000,42.0789,42.3523,41.616,42.3523,2699191.809784,0
+AES.US,D,20001117,000000,42.3523,43.6422,41.7966,43.4558,3000191.9805928,0
+AES.US,D,20001120,000000,43.4558,43.4558,41.9822,42.2595,1689088.7695764,0
+AES.US,D,20001121,000000,42.1687,42.5812,39.039,39.5897,3117361.5867035,0
+AES.US,D,20001122,000000,36.0919,41.616,36.0919,40.0033,3825254.7045399,0
+AES.US,D,20001124,000000,40.6932,41.4729,40.4228,41.1571,723234.87508907,0
+AES.US,D,20001127,000000,41.3425,41.8953,41.2903,41.6585,1697772.8404662,0
+AES.US,D,20001128,000000,41.6585,42.0789,40.7376,41.0189,2149610.9962991,0
+AES.US,D,20001129,000000,41.1571,41.5716,40.552,40.8363,1992798.2164975,0
+AES.US,D,20001130,000000,38.6659,38.7646,37.5644,38.2138,4306956.7023371,0
+AES.US,D,20001201,000000,38.8524,38.8524,38.0284,38.0727,2582711.1744123,0
+AES.US,D,20001204,000000,38.1161,39.265,35.8184,36.1333,5326709.3856615,0
+AES.US,D,20001205,000000,36.1333,36.6001,34.8977,35.7217,5967671.0225764,0
+AES.US,D,20001206,000000,36.0919,36.4175,34.944,35.0822,3794298.6413157,0
+AES.US,D,20001207,000000,35.2648,35.9537,33.1448,33.5119,6560707.6522394,0
+AES.US,D,20001208,000000,33.3283,36.2745,33.1448,35.5362,5653909.69521,0
+AES.US,D,20001211,000000,36.0919,37.8458,36.0919,37.4273,4490111.4677953,0
+AES.US,D,20001212,000000,37.4273,37.7934,36.1876,36.7837,3342197.0554943,0
+AES.US,D,20001213,000000,36.8252,38.2138,36.5567,37.8852,3886082.7152665,0
+AES.US,D,20001214,000000,37.4736,37.4736,35.4503,36.4175,4289583.4945962,0
+AES.US,D,20001215,000000,36.0919,37.0128,34.4762,36.7837,4594515.8645793,0
+AES.US,D,20001218,000000,37.6089,39.0814,37.1075,38.6255,4245728.4806665,0
+AES.US,D,20001219,000000,38.6659,39.9124,38.6255,39.039,3138543.3841625,0
+AES.US,D,20001220,000000,38.2997,38.8524,37.8458,38.8081,3545436.3311902,0
+AES.US,D,20001221,000000,38.2997,38.5258,36.8736,37.1973,4403766.2099145,0
+AES.US,D,20001222,000000,37.1973,38.6659,36.458,38.6659,3848609.799404,0
+AES.US,D,20001226,000000,39.1317,41.1571,38.9482,41.1067,2702999.38631,0
+AES.US,D,20001227,000000,41.0633,41.2025,40.1859,41.2025,2730426.5008807,0
+AES.US,D,20001228,000000,41.2025,41.5716,40.3261,41.3425,2825864.1461334,0
+AES.US,D,20001229,000000,41.7078,41.8953,40.3704,40.7909,3059661.3004941,0
+AES.US,D,20010102,000000,40.9735,40.9735,37.978,38.1161,1706055.6872196,0
+AES.US,D,20010103,000000,38.2138,38.6255,35.6774,36.7837,3904002.0336373,0
+AES.US,D,20010104,000000,36.8252,37.1538,33.7902,36.687,9349777.7213268,0
+AES.US,D,20010105,000000,36.687,39.039,36.2745,37.8458,3442800.9680982,0
+AES.US,D,20010108,000000,38.4843,38.8978,37.8852,38.6659,2520798.0347716,0
+AES.US,D,20010109,000000,39.4072,39.4072,38.8978,39.265,2934349.6813544,0
+AES.US,D,20010110,000000,39.265,39.6351,37.3364,38.582,3451619.7935589,0
+AES.US,D,20010111,000000,39.3153,39.3153,36.6001,37.4736,3116144.7427952,0
+AES.US,D,20010112,000000,37.9316,38.8978,36.5054,38.7646,3162707.0064528,0
+AES.US,D,20010116,000000,38.9482,38.9482,37.0552,37.6089,3765383.14731,0
+AES.US,D,20010117,000000,37.6089,39.1772,37.52,38.0727,3482715.6773156,0
+AES.US,D,20010118,000000,38.6659,39.1772,38.2997,38.8081,3244583.0732597,0
+AES.US,D,20010119,000000,38.8081,39.9124,38.0284,39.1772,3724922.3274626,0
+AES.US,D,20010122,000000,39.4072,39.9589,39.1772,39.7308,3088446.0926979,0
+AES.US,D,20010123,000000,39.9124,41.8459,39.9124,41.616,2992863.5609514,0
+AES.US,D,20010124,000000,41.9822,43.5535,41.616,41.9822,4567772.6547864,0
+AES.US,D,20010125,000000,41.4304,42.3523,40.7376,41.3425,2458889.9610922,0
+AES.US,D,20010126,000000,41.4304,43.6422,41.4304,43.2307,2674351.3750617,0
+AES.US,D,20010129,000000,43.4123,44.1614,43.1606,43.972,2368742.1926468,0
+AES.US,D,20010130,000000,41.9822,42.1687,41.0968,41.542,5593227.5841694,0
+AES.US,D,20010131,000000,42.3523,42.6829,40.9587,42.45,10084421.141302,0
+AES.US,D,20010201,000000,42.3573,42.45,41.3929,41.7966,3256116.2407942,0
+AES.US,D,20010202,000000,41.7966,43.0501,41.7315,42.7204,2272885.085797,0
+AES.US,D,20010205,000000,42.905,43.0747,41.3998,41.7966,1945822.5703964,0
+AES.US,D,20010206,000000,42.5329,42.5329,40.3261,40.7326,3759682.927636,0
+AES.US,D,20010207,000000,41.0633,42.3453,40.9162,42.072,2702591.0698278,0
+AES.US,D,20010208,000000,42.072,43.3679,41.9979,42.4924,1845488.1669345,0
+AES.US,D,20010209,000000,42.4924,44.192,42.3859,43.8851,1890156.7742518,0
+AES.US,D,20010212,000000,43.8851,43.8851,40.5105,41.7966,3283406.5744094,0
+AES.US,D,20010213,000000,41.9822,43.0086,41.5065,42.1233,1819020.5454372,0
+AES.US,D,20010214,000000,42.1233,42.2259,41.6357,41.8953,1530644.7502308,0
+AES.US,D,20010215,000000,41.9111,42.4244,40.5105,42.0423,2629820.5618923,0
+AES.US,D,20010216,000000,42.2033,42.8517,42.1687,42.7057,1944873.2092456,0
+AES.US,D,20010220,000000,42.7125,43.287,42.5497,43.1547,1946095.1191152,0
+AES.US,D,20010221,000000,43.1547,44.2996,42.978,42.9859,3141940.6178219,0
+AES.US,D,20010222,000000,42.5734,43.0836,41.4264,41.6771,3466149.9838086,0
+AES.US,D,20010223,000000,41.2093,41.2192,39.4072,39.4801,4146075.9555979,0
+AES.US,D,20010226,000000,39.7012,40.7326,39.4801,40.6577,2375799.0767615,0
+AES.US,D,20010227,000000,40.7326,41.542,39.6411,40.5185,1662745.7707275,0
+AES.US,D,20010228,000000,40.9893,40.9893,39.414,39.7506,1620524.0227263,0
+AES.US,D,20010301,000000,39.8463,40.4228,39.2956,40.25,3521271.6957077,0
+AES.US,D,20010302,000000,40.6577,41.616,39.9214,41.1294,2147570.4270805,0
+AES.US,D,20010305,000000,41.7966,42.1825,41.4264,41.691,2617194.1599055,0
+AES.US,D,20010306,000000,42.4244,42.4924,41.7966,41.9901,1856349.5879983,0
+AES.US,D,20010307,000000,41.9979,42.5329,41.7039,41.9822,2239216.7068836,0
+AES.US,D,20010308,000000,42.1687,43.0086,41.9901,42.7333,2556237.4737615,0
+AES.US,D,20010309,000000,43.4725,43.4725,40.4376,41.1373,5840050.3382685,0
+AES.US,D,20010312,000000,41.1373,41.1373,38.4843,38.4843,3116411.2123604,0
+AES.US,D,20010313,000000,39.2601,39.2601,36.0919,36.2814,4817853.8352047,0
+AES.US,D,20010314,000000,35.7217,36.9397,35.4257,35.9862,8541964.5956644,0
+AES.US,D,20010315,000000,36.458,37.0492,36.2745,36.5637,3460176.2022235,0
+AES.US,D,20010316,000000,35.9063,36.312,34.9183,34.9944,5383466.3898737,0
+AES.US,D,20010319,000000,34.9944,35.2806,34.3212,34.3617,3108267.1729471,0
+AES.US,D,20010320,000000,34.9874,36.3484,34.7644,35.3645,4739787.3713083,0
+AES.US,D,20010321,000000,35.6132,36.0771,35.021,35.021,2800882.8776866,0
+AES.US,D,20010322,000000,35.0309,35.318,30.4187,31.8183,6929582.5859669,0
+AES.US,D,20010323,000000,32.3335,32.8881,31.4876,32.3927,6931892.6643274,0
+AES.US,D,20010326,000000,33.1448,34.8977,32.9217,34.2255,5352508.300265,0
+AES.US,D,20010327,000000,35.171,36.533,34.8542,36.533,8683840.8951186,0
+AES.US,D,20010328,000000,36.8252,37.3957,36.1067,36.458,4839169.3740425,0
+AES.US,D,20010329,000000,36.385,36.9317,34.9341,36.1175,5047030.8328442,0
+AES.US,D,20010330,000000,36.0919,37.3434,35.7217,36.7985,4594383.1363928,0
+AES.US,D,20010402,000000,36.7985,37.3059,35.9932,36.6219,2981598.8893668,0
+AES.US,D,20010403,000000,36.6219,36.6219,34.2502,35.2441,3678763.3143257,0
+AES.US,D,20010404,000000,35.0605,35.2371,32.2229,32.448,5879694.5251516,0
+AES.US,D,20010405,000000,33.3283,33.3283,31.2823,31.6711,7460976.5983234,0
+AES.US,D,20010406,000000,32.3729,33.5119,29.8305,32.3848,8150814.6300256,0
+AES.US,D,20010409,000000,32.7776,33.9205,32.4084,33.4231,3056264.0668349,0
+AES.US,D,20010410,000000,34.8028,35.7958,34.1761,34.5147,3404512.4324636,0
+AES.US,D,20010411,000000,34.4338,36.0919,34.2502,35.9369,3047036.9248919,0
+AES.US,D,20010412,000000,35.8698,36.6426,34.5315,36.385,2590445.8841513,0
+AES.US,D,20010416,000000,36.385,36.6001,35.9448,36.5488,2409064.205154,0
+AES.US,D,20010417,000000,36.4017,36.8666,36.1254,36.8666,2130463.688905,0
+AES.US,D,20010418,000000,37.5644,38.1754,36.687,37.8931,2688199.6869182,0
+AES.US,D,20010419,000000,37.8931,38.4843,37.3138,38.2997,2787039.6317915,0
+AES.US,D,20010420,000000,38.3067,38.3067,36.1678,36.5676,3436821.1073595,0
+AES.US,D,20010423,000000,36.8252,36.8252,35.3576,35.8332,3896129.5297506,0
+AES.US,D,20010424,000000,35.9794,36.0543,34.6183,35.3901,4842020.4970718,0
+AES.US,D,20010425,000000,35.6852,35.7149,34.6332,35.3576,2143362.6396106,0
+AES.US,D,20010426,000000,35.171,35.5026,34.2956,34.6183,3863814.7757011,0
+AES.US,D,20010427,000000,34.8384,35.324,34.5078,34.9509,2754319.6008366,0
+AES.US,D,20010430,000000,35.1326,35.9794,34.9944,35.1098,2730426.5008807,0
+AES.US,D,20010501,000000,35.2944,35.6043,33.0333,33.3283,5144376.319129,0
+AES.US,D,20010502,000000,34.1761,35.9794,34.0656,35.5747,5619158.213767,0
+AES.US,D,20010503,000000,35.9063,36.0543,35.2293,35.5964,2949551.6180748,0
+AES.US,D,20010504,000000,35.5964,36.0919,35.1098,35.7217,2209622.3740614,0
+AES.US,D,20010507,000000,35.7217,36.385,35.0605,35.171,1655008.0214118,0
+AES.US,D,20010508,000000,35.1326,35.1326,33.7043,34.0369,3794030.1453659,0
+AES.US,D,20010509,000000,34.0419,34.2137,32.7696,33.0065,5200992.4896165,0
+AES.US,D,20010510,000000,33.1448,33.1733,31.1915,32.0393,6899037.8788016,0
+AES.US,D,20010511,000000,32.2229,32.8141,31.4876,32.6236,4544280.7789668,0
+AES.US,D,20010514,000000,32.9602,33.5435,31.3041,31.6573,4795316.3864972,0
+AES.US,D,20010515,000000,31.6711,31.9673,30.9339,31.1559,5596755.5196306,0
+AES.US,D,20010516,000000,31.5992,31.6711,30.546,30.8994,7854842.9324203,0
+AES.US,D,20010517,000000,31.2665,33.2938,31.237,33.2938,9054214.3402036,0
+AES.US,D,20010518,000000,33.6965,33.8643,32.7776,33.6965,3713790.3840645,0
+AES.US,D,20010521,000000,33.6965,34.3903,33.1448,33.9284,3520462.1550892,0
+AES.US,D,20010522,000000,34.3617,35.1098,34.1396,34.8028,3997134.6664908,0
+AES.US,D,20010523,000000,35.5026,35.6694,34.9874,35.0871,3824708.59391,0
+AES.US,D,20010524,000000,35.2717,35.2717,33.9926,34.4061,2011944.5106993,0
+AES.US,D,20010525,000000,34.5503,34.5818,33.5908,33.7705,3147777.6184513,0
+AES.US,D,20010529,000000,33.9472,33.9472,33.1448,33.4378,2061227.1955842,0
+AES.US,D,20010530,000000,33.2533,33.8801,32.4736,32.822,2210705.476591,0
+AES.US,D,20010531,000000,32.8141,33.6086,32.4805,33.4378,3105688.5986367,0
+AES.US,D,20010601,000000,33.1448,33.4843,32.6068,33.0934,2838632.3950371,0
+AES.US,D,20010604,000000,33.0707,33.2938,32.2229,32.8417,2389512.6340469,0
+AES.US,D,20010605,000000,32.6305,32.7045,31.0178,31.3327,5510402.1562117,0
+AES.US,D,20010606,000000,31.3583,31.8775,31.1293,31.2823,6036234.7562343,0
+AES.US,D,20010607,000000,31.2902,31.5616,29.4278,29.72,7260719.1474587,0
+AES.US,D,20010608,000000,30.1986,30.7069,29.8305,30.4729,2892533.2102586,0
+AES.US,D,20010611,000000,30.9339,31.4066,30.3249,31.3041,3516385.0694212,0
+AES.US,D,20010612,000000,31.4521,31.6425,30.4187,31.61,3377360.9061885,0
+AES.US,D,20010613,000000,31.61,31.7975,30.6783,30.8698,2877321.1416157,0
+AES.US,D,20010614,000000,30.8698,30.8698,29.7919,30.168,3133246.4150094,0
+AES.US,D,20010615,000000,29.8305,31.6791,29.8305,31.6189,4897821.0477874,0
+AES.US,D,20010618,000000,31.6189,32.0393,30.7888,31.3119,2943309.3405398,0
+AES.US,D,20010619,000000,31.4876,31.6268,30.6507,30.9339,3236838.2315981,0
+AES.US,D,20010620,000000,30.9339,31.6711,30.4187,30.9339,3248379.5046708,0
+AES.US,D,20010621,000000,30.9339,30.9339,29.5196,30.6102,5425957.647017,0
+AES.US,D,20010622,000000,30.6417,30.9547,29.6854,30.243,4254548.3193195,0
+AES.US,D,20010625,000000,30.4256,30.698,30.2933,30.5678,2107251.4541501,0
+AES.US,D,20010626,000000,30.7494,30.8263,30.015,30.6033,1839248.9289764,0
+AES.US,D,20010627,000000,30.7888,31.4521,30.4937,31.1431,2169024.7732584,0
+AES.US,D,20010628,000000,31.6347,32.7776,31.4166,32.3335,4059728.6713326,0
+AES.US,D,20010629,000000,32.7776,32.7776,31.3771,31.7067,4652896.0027975,0
+AES.US,D,20010702,000000,32.4084,32.4084,31.7827,32.2466,2150421.5501098,0
+AES.US,D,20010703,000000,32.593,32.6167,31.5616,31.6711,1509601.7601118,0
+AES.US,D,20010705,000000,31.6711,31.6711,30.4859,30.9891,3264401.1139322,0
+AES.US,D,20010706,000000,30.9891,31.3918,30.7148,31.2665,2389241.0985203,0
+AES.US,D,20010709,000000,31.4521,31.8547,30.8609,31.8547,2516453.466346,0
+AES.US,D,20010710,000000,31.8547,32.7776,31.7827,31.9673,2668516.4008168,0
+AES.US,D,20010711,000000,32.0788,32.3729,30.7957,30.9339,3156738.2908291,0
+AES.US,D,20010712,000000,30.7494,30.7543,28.8218,28.8652,5352508.300265,0
+AES.US,D,20010713,000000,28.8702,29.3873,28.1802,28.2997,4165623.4739361,0
+AES.US,D,20010716,000000,28.2483,28.9955,27.8713,27.9789,4677875.2448598,0
+AES.US,D,20010717,000000,28.3934,28.3934,27.5446,27.8575,3166101.2005353,0
+AES.US,D,20010718,000000,28.0292,28.0292,26.5132,26.829,4694710.4475088,0
+AES.US,D,20010719,000000,27.3256,27.8418,26.8123,27.0166,3159990.6379946,0
+AES.US,D,20010720,000000,27.141,27.4578,26.1846,26.309,2712911.446223,0
+AES.US,D,20010723,000000,26.4944,26.5132,25.316,25.8184,5727905.152592,0
+AES.US,D,20010724,000000,25.7789,26.2251,25.5944,25.7789,5485695.4628682,0
+AES.US,D,20010725,000000,25.7789,26.076,24.7475,25.7424,6323242.7418852,0
+AES.US,D,20010726,000000,25.5944,26.076,24.7722,25.1156,6975885.472405,0
+AES.US,D,20010727,000000,25.2272,27.6206,25.2272,27.4746,7325346.6291731,0
+AES.US,D,20010730,000000,27.4746,27.6946,26.4422,27.6808,3846435.4888067,0
+AES.US,D,20010731,000000,27.5851,28.3608,27.4943,28.2108,3515435.7082705,0
+AES.US,D,20010801,000000,27.9868,28.7981,27.9868,28.6372,2756493.911434,0
+AES.US,D,20010802,000000,28.7981,28.9106,28.4675,28.652,2589086.1801338,0
+AES.US,D,20010803,000000,28.5454,28.732,28.0766,28.7034,2247227.0049181,0
+AES.US,D,20010806,000000,28.2108,28.2405,27.5446,27.8131,2356247.5056543,0
+AES.US,D,20010807,000000,27.819,28.5366,27.6946,27.9789,2177035.0712931,0
+AES.US,D,20010808,000000,27.5851,27.6049,26.149,26.4422,2631446.7354751,0
+AES.US,D,20010809,000000,26.2941,26.4816,26.0375,26.2073,4390454.8899577,0
+AES.US,D,20010810,000000,26.4422,26.4738,25.6388,26.1984,2267050.111552,0
+AES.US,D,20010813,000000,26.3701,26.5991,26.076,26.1757,1689360.3051029,0
+AES.US,D,20010814,000000,26.156,26.4057,25.625,25.8342,1899798.3118305,0
+AES.US,D,20010815,000000,25.7592,26.5132,25.1867,25.9842,1857029.4400071,0
+AES.US,D,20010816,000000,25.8885,25.9121,25.2509,25.7049,2182193.2331061,0
+AES.US,D,20010817,000000,25.2272,25.4838,24.8709,25.093,2290806.4305524,0
+AES.US,D,20010820,000000,25.2272,25.2854,24.787,25.0081,1785613.5701277,0
+AES.US,D,20010821,000000,25.2992,25.4108,24.8659,25.4009,3110437.4307753,0
+AES.US,D,20010822,000000,25.698,25.7996,24.9331,25.1394,2042898.547539,0
+AES.US,D,20010823,000000,25.1472,25.7049,25.1156,25.6614,1567711.3759956,0
+AES.US,D,20010824,000000,25.6614,26.2251,25.323,26.0158,2226456.5635181,0
+AES.US,D,20010827,000000,26.149,26.2862,25.7592,26.2428,1358087.9758478,0
+AES.US,D,20010828,000000,26.1846,26.6188,26.1618,26.3553,2233783.9699672,0
+AES.US,D,20010829,000000,26.4057,26.7659,26.0375,26.2161,2161016.5016084,0
+AES.US,D,20010830,000000,26.2576,26.2576,23.57,24.0497,6609852.5429766,0
+AES.US,D,20010831,000000,24.0833,24.637,24.0833,24.3961,4764901.3679417,0
+AES.US,D,20010904,000000,24.6044,24.6044,23.422,23.5049,3211450.6730537,0
+AES.US,D,20010905,000000,23.57,23.9392,22.0955,22.6344,6908402.8148924,0
+AES.US,D,20010906,000000,22.6127,22.8476,22.0225,22.1517,4150556.2917868,0
+AES.US,D,20010907,000000,22.3916,22.4627,21.5102,21.7846,5123465.0440042,0
+AES.US,D,20010910,000000,20.9931,21.5813,19.5905,21.3592,9642225.53624,0
+AES.US,D,20010917,000000,19.5185,20.6101,19.4583,20.2528,5900871.2566492,0
+AES.US,D,20010918,000000,20.2913,20.3674,18.0449,18.2236,7541355.166965,0
+AES.US,D,20010919,000000,18.2651,18.5601,16.2043,17.0589,9788041.1272145,0
+AES.US,D,20010920,000000,16.829,18.117,16.6829,17.9137,6695251.4792834,0
+AES.US,D,20010921,000000,17.3086,18.0449,17.2879,17.8614,6341843.9386493,0
+AES.US,D,20010924,000000,17.9334,18.5987,17.6827,18.4862,6022385.4311856,0
+AES.US,D,20010925,000000,18.723,18.7822,17.0827,17.8614,16609150.336267,0
+AES.US,D,20010926,000000,9.94575,11.4924,8.83771,9.02337,72012014.982864,0
+AES.US,D,20010927,000000,9.11702,9.87177,9.0961,9.73754,27680189.734303,0
+AES.US,D,20010928,000000,9.6497,9.89743,9.21257,9.44244,19432574.715431,0
+AES.US,D,20011001,000000,9.17299,9.23684,8.55228,8.82389,15249699.616825,0
+AES.US,D,20011002,000000,8.80731,9.35212,8.54408,9.19707,13927054.119544,0
+AES.US,D,20011003,000000,9.02337,9.68621,8.83771,9.6497,11084891.762662,0
+AES.US,D,20011004,000000,9.68621,10.31,9.54804,9.94575,10984699.206117,0
+AES.US,D,20011005,000000,9.98035,10.2399,9.6122,10.0406,8135609.6537286,0
+AES.US,D,20011008,000000,9.94575,10.0554,9.5964,9.79676,5351419.1185817,0
+AES.US,D,20011009,000000,9.79676,9.8846,9.47204,9.68621,5778408.7341543,0
+AES.US,D,20011010,000000,9.75925,10.2024,9.61811,10.158,8283052.431478,0
+AES.US,D,20011011,000000,10.232,11.219,10.2024,10.841,14082644.989476,0
+AES.US,D,20011012,000000,10.8262,11.1401,10.6801,11.071,7593897.2913613,0
+AES.US,D,20011015,000000,11.071,11.1213,10.8636,10.9535,7233840.1699024,0
+AES.US,D,20011016,000000,11.1213,11.2269,10.5478,10.9387,6871746.5319941,0
+AES.US,D,20011017,000000,10.7541,10.9298,10.4304,10.5775,5253394.7934805,0
+AES.US,D,20011018,000000,10.5775,10.6673,10.0899,10.1422,3256933.8869508,0
+AES.US,D,20011019,000000,10.1629,10.7008,9.71286,10.5478,4377286.43011,0
+AES.US,D,20011022,000000,10.5172,10.5933,10.0168,10.2172,3010245.8874227,0
+AES.US,D,20011023,000000,10.3475,10.4225,9.75925,9.91026,3403698.839076,0
+AES.US,D,20011024,000000,10.0168,10.0168,9.51547,9.71286,3487873.8391286,0
+AES.US,D,20011025,000000,9.53916,9.84019,9.39111,9.65562,6059585.7983293,0
+AES.US,D,20011026,000000,9.94575,10.841,9.83328,10.7847,8481412.1732334,0
+AES.US,D,20011029,000000,10.6051,10.6673,10.2833,10.3623,3691797.0196024,0
+AES.US,D,20011030,000000,10.3791,10.4225,10.0168,10.1205,3372472.2535175,0
+AES.US,D,20011031,000000,10.3475,10.3712,9.87177,10.2024,3131076.1571812,0
+AES.US,D,20011101,000000,10.2399,10.3475,9.98035,10.2675,2941675.061419,0
+AES.US,D,20011102,000000,10.2765,10.3011,9.84019,9.9715,2362219.2608549,0
+AES.US,D,20011105,000000,10.0474,10.3346,9.83328,10.1491,4900808.9517722,0
+AES.US,D,20011106,000000,10.232,10.232,9.50856,9.91026,3740128.316952,0
+AES.US,D,20011107,000000,10.0168,10.2675,9.08169,9.53916,8886131.822856,0
+AES.US,D,20011108,000000,9.5964,9.84808,9.53916,9.63589,7849271.3881638,0
+AES.US,D,20011109,000000,9.83328,10.4531,9.72866,10.2172,5401111.1331412,0
+AES.US,D,20011112,000000,10.1629,10.4946,9.94575,10.3998,3481084.4377715,0
+AES.US,D,20011113,000000,10.532,10.9604,10.3475,10.9071,4978198.6032366,0
+AES.US,D,20011114,000000,10.9071,11.1726,10.7927,11.0019,4997609.3406191,0
+AES.US,D,20011115,000000,11.0502,11.8221,11.0502,11.7106,7900053.5975986,0
+AES.US,D,20011116,000000,11.7845,12.883,11.6217,12.4853,11759657.546253,0
+AES.US,D,20011119,000000,12.5594,13.0301,12.4991,12.9945,8449234.2001394,0
+AES.US,D,20011120,000000,12.7794,13.1091,12.5594,12.8011,5574488.5932574,0
+AES.US,D,20011121,000000,12.8011,12.81,12.1596,12.4527,2940324.4761319,0
+AES.US,D,20011123,000000,12.4527,12.9245,12.3007,12.8455,1096325.7018246,0
+AES.US,D,20011126,000000,12.6619,12.7794,12.4034,12.6451,3586301.4147507,0
+AES.US,D,20011127,000000,12.4853,12.5594,12.2258,12.3758,3641700.7413299,0
+AES.US,D,20011128,000000,12.1912,12.3609,11.7845,11.8378,7208317.856787,0
+AES.US,D,20011129,000000,11.7106,12.5218,11.6829,12.1685,2973041.4675099,0
+AES.US,D,20011130,000000,12.1685,12.3363,11.8586,12.1685,2875966.5035595,0
+AES.US,D,20011203,000000,12.1685,12.1685,11.4381,11.8378,3657719.3110146,0
+AES.US,D,20011204,000000,11.7845,12.2386,11.6157,12.2326,2455225.2446754,0
+AES.US,D,20011205,000000,12.1507,12.7794,12.0422,12.508,3764705.3216857,0
+AES.US,D,20011206,000000,12.508,12.5524,12.1507,12.3609,2688604.9638235,0
+AES.US,D,20011207,000000,12.3758,12.5218,12.0422,12.1507,3812768.1230855,0
+AES.US,D,20011210,000000,11.0502,11.0572,10.6801,10.8636,9335662.9399051,0
+AES.US,D,20011211,000000,10.7541,10.8262,9.96554,10.2577,7413188.372027,0
+AES.US,D,20011212,000000,10.3011,10.7324,9.85597,10.6001,11966839.153046,0
+AES.US,D,20011213,000000,10.5478,10.8874,10.3998,10.686,10318209.176932,0
+AES.US,D,20011214,000000,10.4591,10.8498,10.3346,10.7166,4272473.7168439,0
+AES.US,D,20011217,000000,10.7166,10.7166,10.3929,10.539,3189995.3136835,0
+AES.US,D,20011218,000000,10.4659,11.0078,10.4077,10.8193,4471373.4900757,0
+AES.US,D,20011219,000000,10.7927,11.4924,10.5775,11.1143,6396970.7165096,0
+AES.US,D,20011220,000000,10.7927,11.0344,10.5715,10.7689,3986006.7758617,0
+AES.US,D,20011221,000000,10.4946,10.6278,10.4304,10.4946,7714595.8461256,0
+AES.US,D,20011224,000000,10.5094,10.7927,10.4946,10.686,1181996.1736579,0
+AES.US,D,20011226,000000,10.7541,11.1213,10.686,10.9762,2244780.145602,0
+AES.US,D,20011227,000000,10.7689,11.9987,10.7689,11.9681,5564168.2168622,0
+AES.US,D,20011228,000000,12.0066,12.4399,11.903,12.2386,3887300.5723671,0
+AES.US,D,20011231,000000,12.1507,12.5218,11.9681,12.0422,3635453.3978336,0
+AES.US,D,20020102,000000,11.4154,12.3678,11.4154,12.3678,3200182.9618922,0
+AES.US,D,20020103,000000,12.2258,12.4853,11.9751,12.1507,3776103.7346492,0
+AES.US,D,20020104,000000,12.2632,12.887,12.199,12.8544,4212872.6819483,0
+AES.US,D,20020107,000000,13.036,13.1693,12.7064,13.1407,3333097.5757765,0
+AES.US,D,20020108,000000,13.1407,13.1979,12.8958,13.0903,3479589.9791829,0
+AES.US,D,20020109,000000,13.0903,13.1485,12.6451,12.7419,2792064.0522258,0
+AES.US,D,20020110,000000,12.2632,12.9462,12.2632,12.6699,4710056.2575305,0
+AES.US,D,20020111,000000,12.6047,12.6699,12.0628,12.1023,4419514.2572649,0
+AES.US,D,20020114,000000,12.2258,12.3007,11.8438,11.9839,3304996.6883506,0
+AES.US,D,20020115,000000,12.1912,12.2258,11.8812,11.9908,3145872.8169961,0
+AES.US,D,20020116,000000,11.8053,12.1181,11.748,11.8221,1903194.5322975,0
+AES.US,D,20020117,000000,11.6365,11.7559,11.2703,11.3828,4166981.1515691,0
+AES.US,D,20020118,000000,11.3828,11.5328,11.3069,11.4154,3349660.2297066,0
+AES.US,D,20020122,000000,11.3069,11.5931,11.1291,11.4549,2943037.8050133,0
+AES.US,D,20020123,000000,11.4549,11.5862,11.1341,11.1549,3342870.8283494,0
+AES.US,D,20020124,000000,11.1992,11.519,11.1992,11.3878,1447015.8608081,0
+AES.US,D,20020125,000000,11.3878,11.4924,11.2052,11.3167,921593.60365214,0
+AES.US,D,20020128,000000,11.3256,11.5634,11.0424,11.1095,1688816.2208575,0
+AES.US,D,20020129,000000,11.3414,11.3414,10.5933,10.6051,4098696.0457837,0
+AES.US,D,20020130,000000,10.6189,10.7324,9.86388,10.2024,6705295.2541906,0
+AES.US,D,20020131,000000,10.232,10.2399,9.80367,9.98035,4830752.7859103,0
+AES.US,D,20020201,000000,9.83328,9.90335,9.66352,9.79676,6409325.5829698,0
+AES.US,D,20020204,000000,9.627,9.70595,8.76625,9.03659,5760486.3762068,0
+AES.US,D,20020205,000000,8.54408,8.82389,8.15403,8.48487,7963863.4331564,0
+AES.US,D,20020206,000000,7.91765,8.47056,7.29211,7.29211,9040641.6166429,0
+AES.US,D,20020207,000000,7.32911,7.64593,7.2841,7.5719,8396688.022974,0
+AES.US,D,20020208,000000,7.40363,7.73467,7.35843,7.37372,5987219.5541069,0
+AES.US,D,20020211,000000,7.36612,7.69676,7.32911,7.68117,5728582.9782162,0
+AES.US,D,20020212,000000,7.68117,7.68117,7.36612,7.47548,4119466.4871838,0
+AES.US,D,20020213,000000,7.47548,7.51239,7.35843,7.37372,4004746.7799659,0
+AES.US,D,20020214,000000,7.36612,7.47548,6.62905,6.99729,5161076.7672069,0
+AES.US,D,20020215,000000,6.62905,6.70978,4.30905,5.15598,40679272.204897,0
+AES.US,D,20020219,000000,4.78734,5.44319,3.24084,3.49874,28607479.50486,0
+AES.US,D,20020220,000000,3.68262,3.75644,2.87231,3.13041,34283795.946976,0
+AES.US,D,20020221,000000,3.20393,3.62379,3.01265,3.02717,20206987.95813,0
+AES.US,D,20020222,000000,2.73265,3.17452,2.50427,3.04187,20995666.947897,0
+AES.US,D,20020225,000000,3.09339,3.60919,2.78418,3.57207,13327092.320761,0
+AES.US,D,20020226,000000,3.66801,3.99214,3.49874,3.68982,17019163.915466,0
+AES.US,D,20020227,000000,3.79306,3.85958,3.53576,3.67541,10355820.900135,0
+AES.US,D,20020228,000000,3.67541,3.85958,3.49874,3.80026,9354801.1285689,0
+AES.US,D,20020301,000000,3.9039,3.9039,3.53576,3.67541,15777021.609476,0
+AES.US,D,20020304,000000,3.68262,4.00674,3.68262,3.79306,13747026.065411,0
+AES.US,D,20020305,000000,3.9039,4.4192,3.82997,4.38238,16222070.363951,0
+AES.US,D,20020306,000000,4.48552,5.15598,4.4192,4.71381,26387136.543459,0
+AES.US,D,20020307,000000,5.14858,5.39918,5.03044,5.33275,17501276.25613,0
+AES.US,D,20020308,000000,5.51652,6.54052,5.4504,6.10595,17855221.801856,0
+AES.US,D,20020311,000000,6.33463,6.70268,6.09884,6.63645,15978100.759265,0
+AES.US,D,20020312,000000,6.45238,7.10813,6.03962,6.47439,17275904.808632,0
+AES.US,D,20020313,000000,6.40046,6.87204,6.12065,6.26061,10578480.031944,0
+AES.US,D,20020314,000000,6.26061,6.48179,6.11326,6.18679,6329762.6341002,0
+AES.US,D,20020315,000000,6.18679,6.18679,5.30343,5.78922,10686274.570041,0
+AES.US,D,20020318,000000,5.78922,6.48179,5.78922,6.48179,8530691.8185415,0
+AES.US,D,20020319,000000,6.70268,7.21828,6.62144,6.7541,12276663.215277,0
+AES.US,D,20020320,000000,6.55512,6.95327,6.40767,6.70268,7577470.4051945,0
+AES.US,D,20020321,000000,6.70268,6.87204,6.62905,6.80562,6548620.2685368,0
+AES.US,D,20020322,000000,6.69537,6.7689,6.34173,6.44478,10826936.051972,0
+AES.US,D,20020325,000000,6.44478,6.71719,6.37125,6.62905,5878883.9713409,0
+AES.US,D,20020326,000000,6.33463,6.59204,6.29772,6.48179,9331042.7831839,0
+AES.US,D,20020327,000000,6.48179,6.7764,6.47439,6.70268,6222101.8373817,0
+AES.US,D,20020328,000000,6.82062,6.89434,6.55512,6.62905,8272867.8228461,0
+AES.US,D,20020401,000000,6.44478,6.69537,6.34173,6.67346,3191630.6059966,0
+AES.US,D,20020402,000000,6.62905,6.66587,6.48179,6.48179,3126869.3829035,0
+AES.US,D,20020403,000000,6.40767,6.70268,6.26061,6.59944,4656290.19688,0
+AES.US,D,20020404,000000,6.62905,6.73959,6.49649,6.67346,9775413.7120355,0
+AES.US,D,20020405,000000,6.67346,6.78361,6.52561,6.7541,3150486.8945637,0
+AES.US,D,20020408,000000,6.7541,6.7541,6.51831,6.53331,3098626.6485607,0
+AES.US,D,20020409,000000,6.51831,6.68057,6.43767,6.45238,3018385.874067,0
+AES.US,D,20020410,000000,6.45959,6.60684,6.37845,6.48179,3599468.8614061,0
+AES.US,D,20020411,000000,6.48179,6.54052,6.18679,6.22409,3846298.7078511,0
+AES.US,D,20020412,000000,6.26061,6.43767,6.18679,6.26061,3226654.6361585,0
+AES.US,D,20020415,000000,6.22409,6.22409,5.42849,5.4504,7790896.3159069,0
+AES.US,D,20020416,000000,5.62727,5.81153,5.60506,5.73041,4429553.979403,0
+AES.US,D,20020417,000000,5.87026,5.89256,5.73041,5.85555,3438047.0699982,0
+AES.US,D,20020418,000000,5.85555,5.9586,5.7231,5.78203,3492220.4339386,0
+AES.US,D,20020419,000000,5.78922,5.81153,5.55344,5.66408,2082677.4889931,0
+AES.US,D,20020422,000000,5.48731,5.69349,5.30343,5.50961,3189456.2953994,0
+AES.US,D,20020423,000000,5.7231,5.92178,5.70099,5.81153,4248040.5854116,0
+AES.US,D,20020424,000000,5.7378,5.7378,5.36956,5.36956,3474160.2818432,0
+AES.US,D,20020425,000000,5.89256,5.89256,5.56854,5.82574,6594780.2948659,0
+AES.US,D,20020426,000000,5.89256,6.03962,5.60506,5.61246,4565326.8086625,0
+AES.US,D,20020429,000000,5.67148,5.9954,5.67148,5.84825,5238056.0758046,0
+AES.US,D,20020430,000000,5.85555,6.02492,5.85555,5.90717,3852277.5553976,0
+AES.US,D,20020501,000000,5.90717,6.20929,5.87776,6.15017,3521542.2180421,0
+AES.US,D,20020502,000000,6.22409,6.26061,6.03261,6.26061,3135694.2875179,0
+AES.US,D,20020503,000000,6.18679,6.21649,5.9881,6.06933,2363717.7722125,0
+AES.US,D,20020506,000000,6.09884,6.09884,5.85555,5.89256,4085928.8100723,0
+AES.US,D,20020507,000000,5.89987,5.9881,5.53172,5.63476,5645222.5847435,0
+AES.US,D,20020508,000000,5.65687,5.78203,5.48001,5.74551,2290669.6495968,0
+AES.US,D,20020509,000000,5.73041,5.89256,5.37726,5.37726,2417347.0519075,0
+AES.US,D,20020510,000000,5.36956,5.52442,4.78734,4.94981,4513055.2066004,0
+AES.US,D,20020513,000000,4.94981,5.03804,4.84667,5.01613,2430916.7358914,0
+AES.US,D,20020514,000000,5.08976,5.25152,5.00842,5.15598,2723635.073139,0
+AES.US,D,20020515,000000,5.08225,5.31074,4.89819,5.03804,3967136.0699555,0
+AES.US,D,20020516,000000,5.15598,5.25912,4.82436,4.82436,2490933.1796151,0
+AES.US,D,20020517,000000,4.82436,4.92779,4.33827,4.53714,4559895.0849383,0
+AES.US,D,20020520,000000,4.71381,4.89068,4.49323,4.78734,5209271.283601,0
+AES.US,D,20020521,000000,4.89819,4.96431,4.70631,4.79505,3273499.5804577,0
+AES.US,D,20020522,000000,4.89819,4.9349,4.6699,4.9349,1797967.4233956,0
+AES.US,D,20020523,000000,4.9349,5.00113,4.83195,4.86117,3064415.1985941,0
+AES.US,D,20020524,000000,4.91999,5.00113,4.69911,4.88347,2017103.6857047,0
+AES.US,D,20020528,000000,5.00842,5.08225,4.79505,4.96431,2128700.7343666,0
+AES.US,D,20020529,000000,4.9349,4.96431,4.79505,4.79505,1942695.8590715,0
+AES.US,D,20020530,000000,4.71381,4.84667,4.57396,4.76553,2919275.4068593,0
+AES.US,D,20020531,000000,4.69161,4.87578,4.58857,4.82436,2091499.3540307,0
+AES.US,D,20020603,000000,4.80955,4.80955,4.23523,4.33086,2834964.6390435,0
+AES.US,D,20020604,000000,4.32366,4.49323,4.09508,4.1616,3632601.2616122,0
+AES.US,D,20020605,000000,4.1616,4.1616,3.79306,3.85958,5965361.9574082,0
+AES.US,D,20020606,000000,3.86659,3.96282,3.15992,3.30707,6175261.9590439,0
+AES.US,D,20020607,000000,3.3808,3.49874,2.87231,2.87231,8815263.0767989,0
+AES.US,D,20020610,000000,2.94623,3.07888,2.93153,2.94623,6781324.1884453,0
+AES.US,D,20020611,000000,2.98305,3.05678,2.55608,2.6149,5189721.7388783,0
+AES.US,D,20020612,000000,2.68123,3.45453,2.68123,3.37369,11635838.359317,0
+AES.US,D,20020613,000000,3.37369,3.9039,3.24084,3.57958,6267855.5736131,0
+AES.US,D,20020614,000000,3.50615,3.68262,3.31438,3.66091,4654253.6804304,0
+AES.US,D,20020617,000000,3.73434,3.79306,3.68262,3.74203,4254416.6043253,0
+AES.US,D,20020618,000000,3.71223,3.82997,3.67541,3.69762,3763890.715106,0
+AES.US,D,20020619,000000,3.79306,4.30905,3.72713,3.8889,8919122.3761452,0
+AES.US,D,20020620,000000,3.9039,3.96282,3.54257,3.56497,4382988.6761686,0
+AES.US,D,20020621,000000,3.46173,3.74884,3.35129,3.38801,4906641.8996326,0
+AES.US,D,20020624,000000,3.3808,3.38801,2.82829,3.04187,6536128.6211212,0
+AES.US,D,20020625,000000,3.06417,3.13761,2.94623,2.96854,4528257.1433208,0
+AES.US,D,20020626,000000,2.76946,3.25585,2.66612,3.17452,6005007.1574834,0
+AES.US,D,20020627,000000,3.24084,3.66801,3.22584,3.66801,6075877.929925,0
+AES.US,D,20020628,000000,3.59448,4.05096,3.57207,3.99214,9767944.4586696,0
+AES.US,D,20020701,000000,3.99214,4.03615,3.3808,3.3953,4360451.2274611,0
+AES.US,D,20020702,000000,3.35129,3.38801,2.90951,2.94623,4793689.1997222,0
+AES.US,D,20020703,000000,2.90951,3.01265,2.77677,2.93153,4803601.2596352,0
+AES.US,D,20020705,000000,3.01976,3.09339,2.99765,3.04947,1490864.7955844,0
+AES.US,D,20020708,000000,3.09339,3.13041,2.87231,2.98305,2792879.6719979,0
+AES.US,D,20020709,000000,2.94623,3.04187,2.78418,2.78418,3058037.1532958,0
+AES.US,D,20020710,000000,2.85799,2.93153,2.74746,2.88702,2625205.4711324,0
+AES.US,D,20020711,000000,2.81368,2.90951,2.6001,2.6076,4300579.6702312,0
+AES.US,D,20020712,000000,2.63701,2.72535,2.37912,2.46044,7437354.0207018,0
+AES.US,D,20020715,000000,2.46044,2.51156,2.28327,2.39392,4695252.5053697,0
+AES.US,D,20020716,000000,2.39392,2.48235,2.29058,2.29789,5286795.6896364,0
+AES.US,D,20020717,000000,2.3571,2.50427,1.84151,2.28327,12986861.345513,0
+AES.US,D,20020718,000000,2.20955,2.20955,1.91523,2.0549,6256581.783298,0
+AES.US,D,20020719,000000,1.98166,2.31259,1.91523,2.23166,4818937.9509266,0
+AES.US,D,20020722,000000,2.26137,2.28327,2.03298,2.13592,3173435.6993302,0
+AES.US,D,20020723,000000,2.17284,2.17284,1.64253,1.64974,5966450.125899,0
+AES.US,D,20020724,000000,1.62812,2.06239,1.62043,1.80459,5112062.5782717,0
+AES.US,D,20020725,000000,1.65723,1.95195,1.19306,1.3036,8984971.7677293,0
+AES.US,D,20020726,000000,1.3036,1.34072,0.854428,1.14914,8737060.8451392,0
+AES.US,D,20020729,000000,1.21507,1.70885,1.20066,1.62043,9105265.0455882,0
+AES.US,D,20020730,000000,1.69415,1.73086,1.42924,1.5616,8219378.3636835,0
+AES.US,D,20020731,000000,1.48797,1.61272,1.39953,1.51008,4330037.2220978,0
+AES.US,D,20020801,000000,1.47317,1.64974,1.45856,1.5616,4941265.7188505,0
+AES.US,D,20020802,000000,1.63513,1.65723,1.46576,1.58351,3969984.1534079,0
+AES.US,D,20020805,000000,1.55419,1.60581,1.47317,1.51709,2140242.0074393,0
+AES.US,D,20020806,000000,1.53939,1.68675,1.43625,1.44356,5013763.6780671,0
+AES.US,D,20020807,000000,1.48057,1.53219,1.17845,1.3261,3535252.7357506,0
+AES.US,D,20020808,000000,1.61272,1.61272,1.38473,1.53939,5650242.9524087,0
+AES.US,D,20020809,000000,1.58351,1.70165,1.53939,1.65723,3415640.3230927,0
+AES.US,D,20020812,000000,1.65723,1.65723,1.51008,1.5763,2129654.1482865,0
+AES.US,D,20020813,000000,1.5763,1.60581,1.47317,1.54699,2995983.1799305,0
+AES.US,D,20020814,000000,1.51008,1.5763,1.48057,1.53939,1724792.651747,0
+AES.US,D,20020815,000000,1.52459,1.5616,1.45095,1.48797,2548223.1229578,0
+AES.US,D,20020816,000000,1.46576,1.53939,1.42155,1.50257,1670216.0372857,0
+AES.US,D,20020819,000000,1.50257,1.58351,1.47317,1.53219,2078057.3322719,0
+AES.US,D,20020820,000000,1.5616,1.72347,1.54699,1.62043,4942350.8477646,0
+AES.US,D,20020821,000000,1.73086,1.82661,1.5616,1.77519,4240571.3320457,0
+AES.US,D,20020822,000000,1.84151,2.43054,1.8195,2.32009,13013205.357553,0
+AES.US,D,20020823,000000,2.43054,2.64422,2.24617,2.40833,7866652.7014427,0
+AES.US,D,20020826,000000,2.43054,2.57789,2.22446,2.3275,4987156.2360375,0
+AES.US,D,20020827,000000,2.37171,2.46044,2.27588,2.31259,4144174.1937195,0
+AES.US,D,20020828,000000,2.24617,2.34951,2.09931,2.29789,3039158.3418516,0
+AES.US,D,20020829,000000,2.29789,2.39392,2.20235,2.34951,2051586.6711979,0
+AES.US,D,20020830,000000,2.34951,2.37912,2.22446,2.22446,1771357.9549815,0
+AES.US,D,20020903,000000,2.15813,2.16543,1.95195,1.96676,3077037.5478117,0
+AES.US,D,20020904,000000,1.95195,2.0549,1.86342,1.89283,2378242.8965009,0
+AES.US,D,20020905,000000,1.87822,2.12132,1.84151,1.98166,3275533.0573304,0
+AES.US,D,20020906,000000,2.09931,2.13592,2.01828,2.03298,1716643.5463723,0
+AES.US,D,20020909,000000,1.95915,2.0549,1.87822,2.03298,1917311.3401038,0
+AES.US,D,20020910,000000,1.95915,2.20235,1.92244,2.0768,3035898.9023401,0
+AES.US,D,20020911,000000,2.0844,2.39392,2.0698,2.30548,2719017.9559946,0
+AES.US,D,20020912,000000,2.28327,2.43054,2.25406,2.26137,2906786.7990204,0
+AES.US,D,20020913,000000,2.15102,2.3571,2.14342,2.3275,2008817.7993744,0
+AES.US,D,20020916,000000,2.29058,2.3571,2.16543,2.17284,1648762.7043001,0
+AES.US,D,20020917,000000,2.24617,2.29058,2.16543,2.24617,2836048.7547653,0
+AES.US,D,20020918,000000,2.25406,2.25406,2.0844,2.23166,2254422.696373,0
+AES.US,D,20020919,000000,2.17284,2.21705,2.02538,2.02538,1756561.2951665,0
+AES.US,D,20020920,000000,2.03298,2.17284,1.97376,2.15102,4834822.7792324,0
+AES.US,D,20020923,000000,2.02538,2.09931,1.84871,1.87082,3234939.5092965,0
+AES.US,D,20020924,000000,1.90024,1.90024,1.73086,1.78228,2329093.9529947,0
+AES.US,D,20020925,000000,1.85611,1.92994,1.67205,1.84151,3419584.6805742,0
+AES.US,D,20020926,000000,1.76778,1.96676,1.74557,1.92994,3062512.4235234,0
+AES.US,D,20020927,000000,1.92994,1.93694,1.79709,1.8118,2374171.8899865,0
+AES.US,D,20020930,000000,1.73817,1.85611,1.69415,1.84871,2553790.6144453,0
+AES.US,D,20021001,000000,1.80459,1.89283,1.73817,1.89283,2622626.896822,0
+AES.US,D,20021002,000000,1.84151,1.92244,1.8118,1.89283,1272961.5882599,0
+AES.US,D,20021003,000000,1.98846,2.0844,1.47317,1.53939,6597223.1014131,0
+AES.US,D,20021004,000000,1.55419,1.60581,1.22248,1.45856,6730818.5804984,0
+AES.US,D,20021007,000000,1.36233,1.42924,1.24478,1.27419,6296363.764329,0
+AES.US,D,20021008,000000,1.31091,1.31091,0.883544,0.942861,10417731.000199,0
+AES.US,D,20021009,000000,0.994476,0.994476,0.751387,0.810212,8791229.1431184,0
+AES.US,D,20021010,000000,0.751387,0.883544,0.736583,0.854428,5759404.2868694,0
+AES.US,D,20021011,000000,0.898645,1.10502,0.898645,1.06051,3361607.7928769,0
+AES.US,D,20021014,000000,1.06801,1.10502,0.920556,1.02399,2440965.5767601,0
+AES.US,D,20021015,000000,1.0532,1.06801,0.854428,0.876833,6393573.4828504,0
+AES.US,D,20021016,000000,0.868937,0.935262,0.685161,0.699867,18043123.373069,0
+AES.US,D,20021017,000000,0.736583,0.802809,0.677562,0.773397,11184410.546351,0
+AES.US,D,20021018,000000,0.810212,1.031,0.736583,0.950067,6823415.2346445,0
+AES.US,D,20021021,000000,0.957468,1.08262,0.920556,1.00168,4204186.584674,0
+AES.US,D,20021022,000000,1.00168,1.01629,0.847026,1.00899,4006097.365253,0
+AES.US,D,20021023,000000,0.957468,0.987177,0.89144,0.987177,2988927.309008,0
+AES.US,D,20021024,000000,0.972077,1.09762,0.920556,0.942861,5928026.8356934,0
+AES.US,D,20021028,000000,0.883544,0.950067,0.854428,0.906047,2660099.8126845,0
+AES.US,D,20021029,000000,0.868937,0.928155,0.847026,0.913252,3129040.653924,0
+AES.US,D,20021030,000000,0.898645,0.942861,0.89144,0.935262,2309815.9437986,0
+AES.US,D,20021031,000000,0.994476,1.3036,0.950067,1.3036,7745138.5269063,0
+AES.US,D,20021101,000000,1.23007,1.54699,1.14154,1.45856,6050081.0417062,0
+AES.US,D,20021104,000000,1.53219,1.67205,1.27419,1.36233,5116407.1466973,0
+AES.US,D,20021105,000000,1.38473,1.51008,1.38473,1.48057,3298612.5638988,0
+AES.US,D,20021106,000000,1.51008,1.70885,1.49508,1.68675,3810050.741435,0
+AES.US,D,20021107,000000,1.69415,1.8339,1.39953,1.41405,5412789.1871694,0
+AES.US,D,20021108,000000,1.41405,1.53939,1.39953,1.46576,2630229.8915667,0
+AES.US,D,20021111,000000,1.46576,1.52459,1.11982,1.13414,5634087.6017685,0
+AES.US,D,20021112,000000,1.17096,1.25218,1.14154,1.14914,2877455.8961867,0
+AES.US,D,20021113,000000,1.10502,1.25968,1.07541,1.12693,3545845.6608646,0
+AES.US,D,20021114,000000,1.15634,1.23007,1.11203,1.13414,3276076.1283836,0
+AES.US,D,20021115,000000,1.11203,1.11982,0.987177,1.11982,9249585.1647818,0
+AES.US,D,20021118,000000,1.14154,1.18586,1.06801,1.11203,3862186.5757338,0
+AES.US,D,20021119,000000,1.10502,1.10502,0.964871,0.964871,4517946.8988483,0
+AES.US,D,20021120,000000,0.964871,1.06801,0.964871,1.0386,4605916.3039273,0
+AES.US,D,20021121,000000,1.07541,1.17096,1.07541,1.13414,6404705.4262486,0
+AES.US,D,20021122,000000,1.17845,1.39953,1.14154,1.3036,7777316.5000003,0
+AES.US,D,20021125,000000,1.43625,1.65723,1.34072,1.64974,10918032.168376,0
+AES.US,D,20021126,000000,1.82661,2.3571,1.47317,1.55419,9080823.8086178,0
+AES.US,D,20021127,000000,1.58351,1.76778,1.58351,1.67924,6300027.4675535,0
+AES.US,D,20021129,000000,1.71626,1.80459,1.48057,1.5616,10272731.028996,0
+AES.US,D,20021202,000000,1.58351,1.92244,1.58351,1.85611,9633126.0565223,0
+AES.US,D,20021203,000000,1.87082,2.12871,1.76778,2.02538,7577060.0623278,0
+AES.US,D,20021204,000000,1.87822,2.26847,1.85611,2.26847,10461444.167212,0
+AES.US,D,20021205,000000,2.28327,2.31259,1.98846,2.02538,6478568.155444,0
+AES.US,D,20021206,000000,2.01097,2.01097,1.86342,1.90773,4349047.7485363,0
+AES.US,D,20021209,000000,1.79009,2.0768,1.69415,2.00356,4744811.7917426,0
+AES.US,D,20021210,000000,2.0768,2.20235,2.00356,2.17284,5306616.7698857,0
+AES.US,D,20021211,000000,2.20235,2.36411,2.0768,2.19504,5216603.7560113,0
+AES.US,D,20021212,000000,2.12871,2.40833,2.10661,2.36411,5887703.8099939,0
+AES.US,D,20021213,000000,2.43793,2.93864,2.37171,2.39392,12900243.538913,0
+AES.US,D,20021216,000000,2.54108,2.68833,2.39392,2.50427,6995024.6742611,0
+AES.US,D,20021217,000000,2.64422,2.65132,2.45265,2.55608,4370091.7518476,0
+AES.US,D,20021218,000000,2.57789,2.66612,2.54838,2.62941,3676319.4945865,0
+AES.US,D,20021219,000000,2.69584,2.69584,2.33499,2.41593,4852474.6148457,0
+AES.US,D,20021220,000000,2.41593,2.43793,2.13592,2.28327,6013423.7456156,0
+AES.US,D,20021223,000000,2.20955,2.24617,1.92244,2.0768,5249867.8712116,0
+AES.US,D,20021224,000000,2.0768,2.23916,1.99637,2.17284,1490594.27325,0
+AES.US,D,20021226,000000,2.20955,2.24617,2.14342,2.23166,1869792.6229494,0
+AES.US,D,20021227,000000,2.20955,2.26137,1.68675,2.15102,1833950.9466309,0
+AES.US,D,20021230,000000,2.19504,2.20955,2.09931,2.17284,2118926.4686014,0
+AES.US,D,20021231,000000,2.16543,2.22446,2.0549,2.22446,3991844.7896835,0
+AES.US,D,20030102,000000,2.25406,2.38641,2.09931,2.38641,4157485.5136762,0
+AES.US,D,20030103,000000,2.44554,2.55608,2.32009,2.54108,3615906.8926878,0
+AES.US,D,20030106,000000,2.56318,2.57789,2.43054,2.54108,2999922.4714506,0
+AES.US,D,20030107,000000,2.56318,2.57049,2.42313,2.48235,3694783.910395,0
+AES.US,D,20030108,000000,2.41593,2.62251,2.41593,2.46755,5081786.3670563,0
+AES.US,D,20030109,000000,2.47475,2.57049,2.43793,2.57049,4638099.3429826,0
+AES.US,D,20030110,000000,2.54108,2.57049,2.44554,2.47475,5609107.3465138,0
+AES.US,D,20030113,000000,2.47475,2.57049,2.46044,2.56318,2617600.4500032,0
+AES.US,D,20030114,000000,2.56318,2.75456,2.54108,2.71054,6458198.9381804,0
+AES.US,D,20030115,000000,2.70314,2.8652,2.64422,2.85799,5628385.35571,0
+AES.US,D,20030116,000000,2.89491,3.01976,2.87981,2.94623,9453641.0734422,0
+AES.US,D,20030117,000000,2.90212,2.99035,2.80608,2.97564,3530774.4259463,0
+AES.US,D,20030121,000000,2.94623,2.96094,2.77677,2.91672,2862256.9990432,0
+AES.US,D,20030122,000000,2.79868,2.85799,2.62251,2.65132,3181849.2478856,0
+AES.US,D,20030123,000000,2.68833,2.83618,2.57789,2.73985,2884518.8594551,0
+AES.US,D,20030124,000000,2.72535,2.72535,2.46044,2.48955,4229303.6208842,0
+AES.US,D,20030127,000000,2.37171,2.51156,2.23166,2.32009,3961432.8107047,0
+AES.US,D,20030128,000000,2.13592,3.16711,2.10661,2.56318,5042687.2776109,0
+AES.US,D,20030129,000000,2.46755,2.73265,2.43793,2.65902,3017301.7583451,0
+AES.US,D,20030130,000000,2.70314,2.71774,2.57789,2.63701,3487466.5358388,0
+AES.US,D,20030131,000000,2.6001,2.67393,2.50427,2.55608,5538102.8326935,0
+AES.US,D,20030203,000000,2.57789,2.6149,2.43054,2.50427,2694855.3468965,0
+AES.US,D,20030204,000000,2.43054,2.46755,2.36411,2.42313,2248174.3396845,0
+AES.US,D,20030205,000000,2.48235,2.48955,2.24617,2.24617,2142005.9751698,0
+AES.US,D,20030206,000000,2.26847,2.43054,2.21705,2.40132,2422233.6781939,0
+AES.US,D,20030207,000000,2.41593,2.46755,2.12871,2.20235,3293182.8665592,0
+AES.US,D,20030210,000000,2.20955,2.25406,1.93694,2.00356,3587796.8865315,0
+AES.US,D,20030211,000000,2.06239,2.24617,2.01097,2.18014,2483324.1057168,0
+AES.US,D,20030212,000000,2.20955,2.24617,2.04759,2.0844,2558814.0216874,0
+AES.US,D,20030213,000000,2.12132,2.55608,2.09931,2.49676,7742156.7020751,0
+AES.US,D,20030214,000000,2.44554,2.57789,2.32009,2.3571,4616780.7645679,0
+AES.US,D,20030218,000000,2.41593,2.43054,2.25406,2.31259,2561939.71982,0
+AES.US,D,20030219,000000,2.31259,2.40833,2.29058,2.29789,2146355.6095568,0
+AES.US,D,20030220,000000,2.34951,2.46755,2.3275,2.41593,2360727.8418431,0
+AES.US,D,20030221,000000,2.50427,2.53377,2.3571,2.51156,1826210.1577384,0
+AES.US,D,20030224,000000,2.54108,2.56318,2.43054,2.45265,2223466.6331488,0
+AES.US,D,20030225,000000,2.33499,2.52627,2.33499,2.37912,2268409.8155695,0
+AES.US,D,20030226,000000,2.45265,2.48955,2.39392,2.43793,2243422.467969,0
+AES.US,D,20030227,000000,2.36411,2.43054,2.32009,2.3275,2262706.5563187,0
+AES.US,D,20030228,000000,2.3571,2.54838,2.3422,2.44554,2538446.8308081,0
+AES.US,D,20030303,000000,2.51867,2.56318,2.47475,2.48955,2061767.2270607,0
+AES.US,D,20030304,000000,2.43054,2.50427,2.39392,2.40833,1544899.3521847,0
+AES.US,D,20030305,000000,2.42313,2.43054,2.37171,2.43054,1457872.2159106,0
+AES.US,D,20030306,000000,2.43054,2.48955,2.40132,2.43054,2680868.2277001,0
+AES.US,D,20030307,000000,2.37171,2.43054,2.36411,2.37912,1822274.9189873,0
+AES.US,D,20030310,000000,2.39392,2.43793,2.33499,2.3422,1356186.2139694,0
+AES.US,D,20030311,000000,2.32009,2.37171,2.32009,2.33499,2044798.283033,0
+AES.US,D,20030312,000000,2.3422,2.34951,2.14342,2.23916,3124558.2913506,0
+AES.US,D,20030313,000000,2.41593,2.41593,2.21705,2.3571,3488280.1292262,0
+AES.US,D,20030314,000000,2.37171,2.40833,2.25406,2.29789,2074802.9587218,0
+AES.US,D,20030317,000000,2.29789,2.36411,2.25406,2.3422,2194955.4028561,0
+AES.US,D,20030318,000000,2.3422,2.48235,2.31259,2.48235,2999787.7168796,0
+AES.US,D,20030319,000000,2.49676,2.57049,2.37171,2.49676,2861978.3711707,0
+AES.US,D,20030320,000000,2.39392,2.43793,2.3422,2.37171,3712567.4610025,0
+AES.US,D,20030321,000000,2.36411,2.43793,2.32009,2.43793,4926195.4971243,0
+AES.US,D,20030324,000000,2.40833,2.44554,2.3275,2.41593,2138614.8206642,0
+AES.US,D,20030325,000000,2.43793,2.75456,2.42313,2.71054,6114841.2516071,0
+AES.US,D,20030326,000000,2.71054,2.79868,2.56318,2.62941,6579843.8145186,0
+AES.US,D,20030327,000000,2.59279,2.73985,2.57789,2.67393,2846505.9121161,0
+AES.US,D,20030328,000000,2.65132,2.70314,2.59279,2.66612,2538175.2952815,0
+AES.US,D,20030331,000000,2.59279,2.76196,2.5851,2.66612,3022328.2051639,0
+AES.US,D,20030401,000000,2.77677,2.80608,2.71054,2.76196,3732120.0453019,0
+AES.US,D,20030402,000000,2.87231,2.93153,2.85799,2.87231,7312854.9817575,0
+AES.US,D,20030403,000000,2.87981,3.00486,2.5851,2.94623,4040584.4035153,0
+AES.US,D,20030404,000000,3.09339,3.49874,3.07888,3.46173,10226841.525002,0
+AES.US,D,20030407,000000,3.66801,3.75644,3.46913,3.52075,7273349.6022145,0
+AES.US,D,20030408,000000,3.35129,3.46173,3.20393,3.35129,3385639.7001728,0
+AES.US,D,20030409,000000,3.42502,3.55036,3.20393,3.28507,3088310.3249345,0
+AES.US,D,20030410,000000,3.29217,3.32938,3.13041,3.20393,3013635.0155438,0
+AES.US,D,20030411,000000,3.21883,3.29977,3.15992,3.15992,1948540.9652391,0
+AES.US,D,20030414,000000,3.15992,3.30707,3.15992,3.27045,2747264.7431064,0
+AES.US,D,20030415,000000,3.29977,3.38801,3.17452,3.27776,3444021.8647756,0
+AES.US,D,20030416,000000,3.27776,3.31438,3.21883,3.24805,3344638.8488491,0
+AES.US,D,20030417,000000,3.29977,3.31438,3.28507,3.28507,3167326.1499818,0
+AES.US,D,20030421,000000,3.26296,3.44682,3.26296,3.40281,3113558.0629467,0
+AES.US,D,20030422,000000,3.38801,3.68262,3.33639,3.68262,4320531.4522824,0
+AES.US,D,20030423,000000,3.68982,3.81537,3.53576,3.6533,5845613.7769869,0
+AES.US,D,20030424,000000,3.67541,3.97733,3.62379,3.96282,5033725.592041,0
+AES.US,D,20030425,000000,4.04376,4.24993,3.98473,4.01415,5828509.0651959,0
+AES.US,D,20030428,000000,4.08767,4.19822,4.02184,4.1691,5051915.4327462,0
+AES.US,D,20030429,000000,4.23523,4.4339,4.20572,4.4118,6487658.5164315,0
+AES.US,D,20030430,000000,4.4118,4.55156,4.19822,4.4268,5908472.2250095,0
+AES.US,D,20030501,000000,4.49323,4.60367,4.28645,4.38969,6142948.2181866,0
+AES.US,D,20030502,000000,4.49323,5.08225,4.4192,5.07495,11050270.98302,0
+AES.US,D,20030505,000000,5.00842,5.00842,4.69911,4.76553,6189247.0518558,0
+AES.US,D,20030506,000000,4.69161,4.78023,4.4268,4.54435,6370904.3191487,0
+AES.US,D,20030507,000000,4.50783,4.64029,4.28645,4.60367,4792600.0180391,0
+AES.US,D,20030508,000000,4.55156,4.60367,4.38238,4.59607,3503760.693819,0
+AES.US,D,20030509,000000,4.61097,4.82436,4.61097,4.82436,4120688.3970534,0
+AES.US,D,20030512,000000,4.83195,5.12628,4.75073,5.11927,4497031.5709544,0
+AES.US,D,20030513,000000,5.04534,5.12628,4.86867,4.9349,3902371.8072855,0
+AES.US,D,20030514,000000,5.06765,5.11156,4.89819,5.00113,2901628.6372074,0
+AES.US,D,20030515,000000,5.06765,5.13377,4.96431,5.10475,3819826.0203925,0
+AES.US,D,20030516,000000,5.11927,5.52442,5.04534,5.44319,7441974.177423,0
+AES.US,D,20030519,000000,5.38427,5.50182,5.27343,5.36956,4449651.6611403,0
+AES.US,D,20030520,000000,5.40647,5.55344,5.30343,5.43559,4083757.5390518,0
+AES.US,D,20030521,000000,5.25912,5.30343,4.96431,5.08225,5779223.3407341,0
+AES.US,D,20030522,000000,4.95671,5.33275,4.9421,5.18559,3962243.3645154,0
+AES.US,D,20030523,000000,5.25912,5.44319,5.16308,5.39137,3995646.2870559,0
+AES.US,D,20030527,000000,5.32535,5.84825,5.31074,5.84084,5945404.0962033,0
+AES.US,D,20030528,000000,5.84825,5.9658,5.60506,5.63476,4182591.4047715,0
+AES.US,D,20030529,000000,5.62727,5.90717,5.62727,5.84084,5255297.5685512,0
+AES.US,D,20030530,000000,5.90717,5.9736,5.7378,5.83355,4929456.9630203,0
+AES.US,D,20030602,000000,5.89987,5.9658,5.89256,5.9658,4423039.1531493,0
+AES.US,D,20030603,000000,5.85555,5.9658,5.80393,5.9658,4008403.3908445,0
+AES.US,D,20030604,000000,5.92928,6.17257,5.88477,6.11326,3121436.6459871,0
+AES.US,D,20030605,000000,6.10595,6.21649,6.00301,6.16468,3152118.1341079,0
+AES.US,D,20030606,000000,6.22409,6.2534,5.68608,5.76731,5006564.9470355,0
+AES.US,D,20030609,000000,5.78203,5.9954,5.70099,5.92928,3253270.1837263,0
+AES.US,D,20030610,000000,5.89256,5.9954,5.57565,5.64898,4815137.4667465,0
+AES.US,D,20030611,000000,5.62727,5.88477,5.56854,5.84825,3899924.9479694,0
+AES.US,D,20030612,000000,5.87026,6.01032,5.82574,5.92928,2639595.8408497,0
+AES.US,D,20030613,000000,5.9809,6.00301,5.82574,5.87026,2112546.3969187,0
+AES.US,D,20030616,000000,5.94398,6.03962,5.86315,6.03962,3541364.3114836,0
+AES.US,D,20030617,000000,6.03962,6.03962,5.44319,5.44319,12580509.443153,0
+AES.US,D,20030618,000000,5.17808,5.43559,5.15598,5.26623,21865801.529682,0
+AES.US,D,20030619,000000,5.31784,5.43559,5.28843,5.30343,7991696.8378248,0
+AES.US,D,20030620,000000,5.39137,5.39137,4.82436,5.10475,24293054.562349,0
+AES.US,D,20030623,000000,5.00842,5.06765,4.64759,4.77304,10239873.203894,0
+AES.US,D,20030624,000000,4.77304,4.91279,4.45611,4.677,7673593.9816096,0
+AES.US,D,20030625,000000,4.75073,5.05275,4.677,4.86117,7437086.5379443,0
+AES.US,D,20030626,000000,4.89819,5.00842,4.79505,4.85406,5540275.1169063,0
+AES.US,D,20030627,000000,4.86117,4.89068,4.677,4.69911,5403415.1323482,0
+AES.US,D,20030630,000000,4.72112,4.84667,4.66219,4.677,6375789.9322429,0
+AES.US,D,20030701,000000,4.64029,4.677,4.50783,4.62567,4785407.366161,0
+AES.US,D,20030702,000000,4.83906,5.13377,4.76553,5.11927,9930455.4317606,0
+AES.US,D,20030703,000000,5.11927,5.28104,5.07495,5.25912,5164740.4704314,0
+AES.US,D,20030707,000000,5.4504,5.50182,5.31784,5.36196,4443679.9059397,0
+AES.US,D,20030708,000000,5.31784,5.37726,5.23711,5.28104,3107042.2235006,0
+AES.US,D,20030709,000000,5.28104,5.42849,5.24402,5.34005,3642918.5984305,0
+AES.US,D,20030710,000000,5.30343,5.30343,5.03044,5.15598,3627439.0470301,0
+AES.US,D,20030711,000000,5.1925,5.25152,5.15598,5.1925,3260328.0810333,0
+AES.US,D,20030714,000000,5.1925,5.37726,5.16308,5.2297,3681481.7091685,0
+AES.US,D,20030715,000000,5.1925,5.25152,4.97892,5.1925,3999175.2357094,0
+AES.US,D,20030716,000000,5.2297,5.2297,5.08225,5.13377,3392700.6370567,0
+AES.US,D,20030717,000000,5.08225,5.13377,5.03804,5.09706,3239689.3546274,0
+AES.US,D,20030718,000000,5.15598,5.22241,5.04534,5.08225,2788938.3540931,0
+AES.US,D,20030721,000000,5.00842,5.02314,4.78734,4.79505,3283135.0388828,0
+AES.US,D,20030722,000000,4.80234,5.10475,4.75813,5.03804,3047442.2017973,0
+AES.US,D,20030723,000000,5.11927,5.11927,4.89068,4.91999,1375460.1703965,0
+AES.US,D,20030724,000000,5.04534,5.17808,4.89819,5.08976,4479793.1177847,0
+AES.US,D,20030725,000000,5.11927,5.14858,4.9421,5.04534,2548634.4790168,0
+AES.US,D,20030728,000000,4.97181,5.03044,4.91279,4.95671,2336565.2327451,0
+AES.US,D,20030729,000000,4.94981,5.02314,4.84667,4.85406,2721735.3376451,0
+AES.US,D,20030730,000000,4.92779,4.97181,4.58136,4.64029,3630293.2096361,0
+AES.US,D,20030731,000000,4.677,4.75073,4.58136,4.63298,4024019.7232006,0
+AES.US,D,20030801,000000,4.63298,4.64029,4.4118,4.47852,2800211.131216,0
+AES.US,D,20030804,000000,4.4192,4.44111,4.05096,4.40469,5976357.1198508,0
+AES.US,D,20030805,000000,4.4118,4.56656,4.4118,4.4268,3276885.669002,0
+AES.US,D,20030806,000000,4.4339,4.50783,4.30155,4.4192,3482572.8172064,0
+AES.US,D,20030807,000000,4.4192,4.4192,4.31616,4.35297,2712230.5810219,0
+AES.US,D,20030808,000000,4.37528,4.50004,4.34558,4.44881,1524264.678548,0
+AES.US,D,20030811,000000,4.4192,4.49323,4.40469,4.44881,1573684.1443885,0
+AES.US,D,20030812,000000,4.47082,4.61097,4.47082,4.60367,2082677.4889931,0
+AES.US,D,20030813,000000,4.64029,4.69911,4.53004,4.66219,1900610.8920258,0
+AES.US,D,20030814,000000,4.71381,4.71381,4.57396,4.6699,2208398.4378071,0
+AES.US,D,20030815,000000,4.66219,4.69161,4.50004,4.61097,910459.63386944,0
+AES.US,D,20030818,000000,4.61818,4.6699,4.50783,4.50783,1553868.1301006,0
+AES.US,D,20030819,000000,4.50783,4.57396,4.4192,4.51524,2131963.2134548,0
+AES.US,D,20030820,000000,4.51524,4.81735,4.49323,4.72861,3284495.7560926,0
+AES.US,D,20030821,000000,4.78023,4.92779,4.69911,4.86867,3031284.8247725,0
+AES.US,D,20030822,000000,4.9349,5.04534,4.80955,4.80955,2307641.6332013,0
+AES.US,D,20030825,000000,4.71381,4.77304,4.58857,4.63298,1752628.0827999,0
+AES.US,D,20030826,000000,4.58857,4.65529,4.53004,4.58136,2328011.8636574,0
+AES.US,D,20030827,000000,4.58136,4.70631,4.53004,4.66219,1454885.3251181,0
+AES.US,D,20030828,000000,4.61097,4.69161,4.57396,4.66219,2601037.796073,0
+AES.US,D,20030829,000000,4.62567,4.78023,4.62567,4.77304,1807064.8767289,0
+AES.US,D,20030902,000000,4.86117,4.94981,4.72861,4.88347,3388354.0422466,0
+AES.US,D,20030903,000000,4.87578,5.00842,4.82436,4.92779,2593164.2789941,0
+AES.US,D,20030904,000000,4.9349,5.15598,4.9349,5.13377,4885602.9622828,0
+AES.US,D,20030905,000000,5.09706,5.24402,5.03804,5.2297,3941201.3875888,0
+AES.US,D,20030908,000000,5.21461,5.43559,5.2074,5.29594,2888731.7128863,0
+AES.US,D,20030909,000000,5.42849,5.43559,5.18559,5.1925,4443407.3572208,0
+AES.US,D,20030910,000000,5.17808,5.2297,5.06024,5.07495,2278318.8359057,0
+AES.US,D,20030911,000000,5.11927,5.25912,5.09706,5.22241,4041808.3397695,0
+AES.US,D,20030912,000000,5.22241,5.34746,5.17808,5.32535,2335341.2964909,0
+AES.US,D,20030915,000000,5.25152,5.34746,5.2297,5.34746,2260262.7365793,0
+AES.US,D,20030916,000000,5.34746,5.7082,5.34005,5.67148,6615421.0476563,0
+AES.US,D,20030917,000000,5.36196,5.64197,5.36196,5.4653,4952124.1003376,0
+AES.US,D,20030918,000000,5.48001,5.67879,5.45809,5.52442,3530228.3153163,0
+AES.US,D,20030919,000000,5.47261,5.55344,5.39918,5.50961,2793558.5108143,0
+AES.US,D,20030922,000000,5.39918,5.51652,5.38427,5.50961,1652159.9379593,0
+AES.US,D,20030923,000000,5.49461,5.62727,5.44319,5.52442,1708226.9582401,0
+AES.US,D,20030924,000000,5.47261,5.59775,5.1925,5.2,5965361.9574082,0
+AES.US,D,20030925,000000,5.24402,5.53172,5.24402,5.26623,5678894.0032337,0
+AES.US,D,20030926,000000,5.2,5.55344,5.2,5.52442,4908001.6036501,0
+AES.US,D,20030929,000000,5.52442,5.54643,5.31074,5.42849,3067805.3399074,0
+AES.US,D,20030930,000000,5.35476,5.49461,5.31784,5.4653,2529348.3642826,0
+AES.US,D,20031001,000000,5.4653,5.59775,5.4653,5.58324,3306350.3132145,0
+AES.US,D,20031002,000000,5.56075,5.64197,5.52442,5.57565,1540693.5910993,0
+AES.US,D,20031003,000000,5.67148,5.88477,5.63476,5.84825,5015126.4216614,0
+AES.US,D,20031006,000000,5.84825,5.87026,5.66408,5.77462,2536004.024261,0
+AES.US,D,20031007,000000,5.7082,5.87026,5.61986,5.87026,3676044.9194831,0
+AES.US,D,20031008,000000,5.87026,5.92928,5.81864,5.85555,2032036.1132829,0
+AES.US,D,20031009,000000,5.85555,5.94398,5.81864,5.82574,2278997.6747222,0
+AES.US,D,20031010,000000,5.81864,5.89256,5.73041,5.76731,1719908.0518451,0
+AES.US,D,20031013,000000,5.76731,5.95149,5.76731,5.94398,3314088.0625303,0
+AES.US,D,20031014,000000,5.92178,6.03261,5.89987,6.03261,1839380.6439706,0
+AES.US,D,20031015,000000,5.9881,6.03962,5.77462,5.81864,2421551.7998007,0
+AES.US,D,20031016,000000,5.78203,6.07634,5.78203,6.03962,2984719.5215381,0
+AES.US,D,20031017,000000,6.07634,6.09144,5.87776,5.91467,2251846.1484471,0
+AES.US,D,20031020,000000,5.89256,6.07634,5.89256,6.07634,1498604.5712846,0
+AES.US,D,20031021,000000,5.9809,6.05453,5.92178,5.92178,1726557.6326699,0
+AES.US,D,20031022,000000,5.7082,5.91467,5.7082,5.77462,2345795.4142649,0
+AES.US,D,20031023,000000,5.74551,5.86315,5.7082,5.86315,1176969.7268392,0
+AES.US,D,20031024,000000,5.81864,6.00301,5.79663,5.9954,1973654.9618725,0
+AES.US,D,20031027,000000,5.9954,6.07634,5.84825,5.88477,1296855.7014082,0
+AES.US,D,20031028,000000,5.91467,6.00301,5.86315,6.00301,1923015.6125468,0
+AES.US,D,20031029,000000,5.9658,6.00301,5.90717,5.9881,1507972.5469522,0
+AES.US,D,20031030,000000,6.01032,6.55512,5.9736,6.54802,7122104.3139003,0
+AES.US,D,20031031,000000,6.60684,6.60684,6.28262,6.44478,3389848.5008351,0
+AES.US,D,20031103,000000,6.45959,6.51101,6.34173,6.51101,2534197.5024553,0
+AES.US,D,20031104,000000,6.51101,6.7689,6.47439,6.68057,4741870.4946019,0
+AES.US,D,20031105,000000,6.68057,6.74669,6.51831,6.53331,3057896.3195712,0
+AES.US,D,20031106,000000,6.52561,6.55512,6.33463,6.35645,4152591.795044,0
+AES.US,D,20031107,000000,6.40767,6.68778,6.33463,6.65866,3571777.3036546,0
+AES.US,D,20031110,000000,6.64375,6.68057,6.40046,6.41546,2473962.2092028,0
+AES.US,D,20031111,000000,6.41546,6.5038,6.37845,6.4888,2115803.8100456,0
+AES.US,D,20031112,000000,6.55512,6.70978,6.5038,6.67346,3042554.5623185,0
+AES.US,D,20031113,000000,6.70978,6.73959,6.56263,6.63645,3289106.7940834,0
+AES.US,D,20031114,000000,6.65866,6.66587,6.53331,6.56983,1846170.0453278,0
+AES.US,D,20031117,000000,6.45959,6.49649,6.31233,6.37125,2608370.2684835,0
+AES.US,D,20031118,000000,6.37125,6.51831,6.22409,6.23879,1944332.1645769,0
+AES.US,D,20031119,000000,6.2534,6.31953,6.09884,6.19438,3737819.2517837,0
+AES.US,D,20031120,000000,6.12065,6.16468,5.89256,6.03962,3840866.984127,0
+AES.US,D,20031121,000000,6.06193,6.06193,5.9586,6.00301,2086343.2186021,0
+AES.US,D,20031124,000000,6.07634,6.28262,6.04712,6.17988,2618007.7532931,0
+AES.US,D,20031125,000000,6.17988,6.37125,6.17988,6.34924,2307914.1819201,0
+AES.US,D,20031126,000000,6.37125,6.47439,6.36375,6.44478,2208807.7674815,0
+AES.US,D,20031128,000000,6.46698,6.54802,6.44478,6.53331,1014322.9859847,0
+AES.US,D,20031201,000000,6.57723,6.66587,6.4888,6.66587,2747938.5159616,0
+AES.US,D,20031202,000000,6.66587,6.66587,6.48179,6.48179,3171259.3623483,0
+AES.US,D,20031203,000000,6.4888,6.5038,6.00301,6.04712,7182382.1612279,0
+AES.US,D,20031204,000000,5.9881,6.20178,5.74551,5.94398,6053476.2489809,0
+AES.US,D,20031205,000000,5.90717,6.06193,5.90717,5.9881,2766269.1903914,0
+AES.US,D,20031208,000000,5.95149,6.01791,5.92178,5.9809,2572255.0302539,0
+AES.US,D,20031209,000000,6.01791,6.07634,5.89256,5.92928,2465539.541917,0
+AES.US,D,20031210,000000,5.92928,5.9586,5.74551,5.82574,4056198.7094868,0
+AES.US,D,20031211,000000,5.86315,5.91467,5.78203,5.80393,2834015.2778926,0
+AES.US,D,20031212,000000,5.80393,6.06933,5.80393,6.04712,2322174.8630278,0
+AES.US,D,20031215,000000,6.22409,6.22409,6.03962,6.17988,3291418.8988285,0
+AES.US,D,20031216,000000,6.19438,6.26762,6.12065,6.26061,3694376.607105,0
+AES.US,D,20031217,000000,6.26061,6.31953,6.20178,6.26061,2961089.8515706,0
+AES.US,D,20031218,000000,6.31953,6.48179,6.28262,6.44478,3929390.6053741,0
+AES.US,D,20031219,000000,6.44478,6.5038,6.35645,6.44478,2665662.2382107,0
+AES.US,D,20031222,000000,6.47439,6.51831,6.33463,6.46698,1638852.6707716,0
+AES.US,D,20031223,000000,6.46698,6.59204,6.45959,6.58493,2339551.1103454,0
+AES.US,D,20031224,000000,6.60684,6.66587,6.52561,6.54052,1524264.678548,0
+AES.US,D,20031226,000000,6.56263,6.62905,6.54802,6.56983,500169.45318253,0
+AES.US,D,20031229,000000,6.54802,6.92356,6.54052,6.84272,4209616.2820137,0
+AES.US,D,20031230,000000,6.86484,6.99729,6.84983,6.99729,4248444.8491247,0
+AES.US,D,20031231,000000,6.97528,6.99729,6.92356,6.95327,2976163.1128735,0
+AES.US,D,20040102,000000,6.95327,6.99729,6.88685,6.98258,1986140.5301346,0
+AES.US,D,20040105,000000,7.00459,7.14474,6.96008,7.12253,3174789.3241942,0
+AES.US,D,20040106,000000,7.15146,7.16656,7.07082,7.16656,2951187.9235802,0
+AES.US,D,20040107,000000,7.18176,7.40363,7.13734,7.40363,3499817.3495298,0
+AES.US,D,20040108,000000,7.40363,7.44647,7.22607,7.35122,3013500.2609727,0
+AES.US,D,20040109,000000,7.32141,7.47548,7.21828,7.43156,3750038.3504805,0
+AES.US,D,20040112,000000,7.39583,7.51239,7.37372,7.42366,2387066.7879229,0
+AES.US,D,20040113,000000,7.43926,7.46048,7.27671,7.33662,2500301.1552826,0
+AES.US,D,20040114,000000,7.33662,7.42366,7.32911,7.36612,2213691.3541913,0
+AES.US,D,20040115,000000,7.37372,7.38053,7.29211,7.2996,2485635.1972697,0
+AES.US,D,20040116,000000,7.2996,7.38053,7.2996,7.35122,4660503.0503113,0
+AES.US,D,20040120,000000,7.35122,7.65314,7.34381,7.63784,4240571.3320457,0
+AES.US,D,20040121,000000,7.69676,7.91024,7.60912,7.88705,3910517.8730835,0
+AES.US,D,20040122,000000,7.90195,7.92475,7.77059,7.8459,1985194.2085605,0
+AES.US,D,20040123,000000,7.91765,7.93226,7.77059,7.86751,2120822.1513263,0
+AES.US,D,20040126,000000,7.91024,7.93226,7.62334,7.86751,1942023.0994085,0
+AES.US,D,20040127,000000,7.85319,7.99236,7.74186,7.78509,3951111.4211173,0
+AES.US,D,20040128,000000,7.74186,7.8459,7.66024,7.66024,3374374.0153959,0
+AES.US,D,20040129,000000,7.68117,7.73467,6.84272,7.08563,9279450.0199383,0
+AES.US,D,20040130,000000,7.21828,7.2841,6.81312,7.18896,4266366.19388,0
+AES.US,D,20040202,000000,7.14474,7.269,6.79111,6.95327,5432340.7582765,0
+AES.US,D,20040203,000000,6.81312,7.07082,6.81312,7.04881,1984516.3829363,0
+AES.US,D,20040204,000000,6.99729,7.00459,6.4888,6.60684,6410405.6459226,0
+AES.US,D,20040205,000000,6.59204,6.83523,6.5038,6.65116,5460306.8911314,0
+AES.US,D,20040206,000000,6.68778,7.012,6.59944,6.97528,2881265.4990971,0
+AES.US,D,20040209,000000,6.97528,7.12964,6.82763,7.11504,2923486.2339061,0
+AES.US,D,20040210,000000,7.10813,7.16656,6.97528,7.08563,4218845.4503411,0
+AES.US,D,20040211,000000,7.0193,7.07832,6.89434,7.012,2713860.8073738,0
+AES.US,D,20040212,000000,6.81312,7.03401,6.81312,6.92356,2157891.816668,0
+AES.US,D,20040213,000000,6.86484,6.95327,6.70268,6.71719,2326243.8431577,0
+AES.US,D,20040217,000000,6.7689,6.88685,6.74669,6.79841,1655824.6543761,0
+AES.US,D,20040218,000000,6.84983,6.90896,6.7764,6.81312,2252930.264169,0
+AES.US,D,20040219,000000,6.80562,6.85724,6.7689,6.79841,5300372.4659662,0
+AES.US,D,20040220,000000,6.82763,6.84272,6.62144,6.68778,5588608.4406404,0
+AES.US,D,20040223,000000,6.70268,6.70268,6.49649,6.52561,2963541.7768481,0
+AES.US,D,20040224,000000,6.26061,6.40767,6.20178,6.31233,3980844.5612795,0
+AES.US,D,20040225,000000,6.31233,6.62144,6.26762,6.59944,2198894.6943763,0
+AES.US,D,20040226,000000,6.45238,6.65116,6.42997,6.59204,2973041.4675099,0
+AES.US,D,20040227,000000,5.89256,6.7616,5.89256,6.67346,5340690.4257044,0
+AES.US,D,20040301,000000,6.67346,6.7541,6.58493,6.62144,3426098.4936357,0
+AES.US,D,20040302,000000,6.59944,6.62905,6.45238,6.52561,2634301.9112733,0
+AES.US,D,20040303,000000,6.48179,6.54052,6.36375,6.40046,2069912.2796663,0
+AES.US,D,20040304,000000,6.45959,6.51831,6.37125,6.49649,1387819.0896256,0
+AES.US,D,20040305,000000,6.38596,6.49649,6.38596,6.44478,1786430.2030921,0
+AES.US,D,20040308,000000,6.37125,6.44478,6.28262,6.30493,2078332.9205676,0
+AES.US,D,20040309,000000,6.20178,6.26762,6.13556,6.19438,2082812.2435642,0
+AES.US,D,20040310,000000,6.26762,6.33463,5.9809,6.01032,3162982.5947485,0
+AES.US,D,20040311,000000,5.67148,6.11326,5.63476,5.90717,7056119.154553,0
+AES.US,D,20040312,000000,5.85555,5.9809,5.81864,5.9658,2522020.9578336,0
+AES.US,D,20040315,000000,5.9809,5.9809,5.79663,5.9658,3745015.9564307,0
+AES.US,D,20040316,000000,5.9658,6.19438,5.9586,6.19438,3972427.9731473,0
+AES.US,D,20040317,000000,6.26762,6.57723,6.26762,6.48179,3506473.0095082,0
+AES.US,D,20040318,000000,6.40767,6.45238,6.27541,6.38596,2048596.7408285,0
+AES.US,D,20040319,000000,6.28262,6.41546,6.2311,6.33463,2084714.0054426,0
+AES.US,D,20040322,000000,6.12065,6.18679,6.03962,6.10595,1874001.4236117,0
+AES.US,D,20040323,000000,6.09884,6.12806,5.89256,6.03261,2972361.6155011,0
+AES.US,D,20040324,000000,6.00301,6.13556,5.91467,6.05453,2863884.1858182,0
+AES.US,D,20040325,000000,6.05453,6.17988,6.01791,6.09884,2393178.3636559,0
+AES.US,D,20040326,000000,6.09884,6.17257,6.04712,6.07634,2473281.3440018,0
+AES.US,D,20040329,000000,6.11326,6.18679,6.04712,6.14266,2322174.8630278,0
+AES.US,D,20040330,000000,6.06933,6.29772,6.02492,6.26762,2516588.2209171,0
+AES.US,D,20040331,000000,6.2457,6.34924,6.15757,6.28262,2000676.7995378,0
+AES.US,D,20040401,000000,6.35645,6.36375,6.20178,6.2457,3977176.805286,0
+AES.US,D,20040402,000000,6.31953,6.43767,6.2457,6.38596,3297661.1763635,0
+AES.US,D,20040405,000000,6.31233,6.41546,6.2457,6.40767,2367654.0241558,0
+AES.US,D,20040406,000000,6.33463,6.5038,6.26061,6.48179,2612850.6046723,0
+AES.US,D,20040407,000000,6.48179,6.5038,6.31233,6.48179,2405394.422776,0
+AES.US,D,20040408,000000,6.48179,6.54802,6.29772,6.32693,1848749.6328304,0
+AES.US,D,20040412,000000,6.30493,6.30493,6.06933,6.26061,4120006.5186601,0
+AES.US,D,20040413,000000,6.22409,6.26061,6.06933,6.16468,3945411.2014433,0
+AES.US,D,20040414,000000,6.09144,6.22409,6.00301,6.17988,2559900.1637937,0
+AES.US,D,20040415,000000,6.10595,6.22409,5.89256,5.9658,5053273.1103791,0
+AES.US,D,20040416,000000,5.92928,5.9658,5.85555,5.92178,3887569.0683169,0
+AES.US,D,20040419,000000,5.86315,5.92928,5.79663,5.81153,3300239.7506739,0
+AES.US,D,20040420,000000,5.81864,5.89987,5.7082,5.7231,2860488.9785435,0
+AES.US,D,20040421,000000,5.73041,5.75251,5.59775,5.66408,2780658.5469165,0
+AES.US,D,20040422,000000,5.70099,5.86315,5.67148,5.84084,2705717.7811527,0
+AES.US,D,20040423,000000,5.83355,5.85555,5.67148,5.79663,2108064.0343453,0
+AES.US,D,20040426,000000,5.79663,5.83355,5.65687,5.7155,2590858.2534025,0
+AES.US,D,20040427,000000,5.75982,5.81153,5.56854,5.67148,2577958.2895047,0
+AES.US,D,20040428,000000,5.89256,6.31953,5.82574,6.31953,7676987.1624997,0
+AES.US,D,20040429,000000,6.40767,6.74669,6.18679,6.27541,8171183.8472894,0
+AES.US,D,20040430,000000,6.26061,6.49649,6.22409,6.38596,2921583.4588354,0
+AES.US,D,20040503,000000,6.31233,6.65866,6.30493,6.62905,4692541.2028728,0
+AES.US,D,20040504,000000,6.62905,6.69537,6.55512,6.66587,3554667.5259023,0
+AES.US,D,20040505,000000,6.62905,6.69537,6.45959,6.54802,3618075.1241315,0
+AES.US,D,20040506,000000,6.53331,6.57723,6.26061,6.39345,3247428.1171354,0
+AES.US,D,20040507,000000,6.17257,6.43767,6.09144,6.09884,2547954.627008,0
+AES.US,D,20040510,000000,6.00301,6.06933,5.81864,5.88477,3907799.4782407,0
+AES.US,D,20040511,000000,5.84825,6.01791,5.80393,5.9809,2804417.9054937,0
+AES.US,D,20040512,000000,6.09144,6.09884,5.81864,5.9736,2636200.633575,0
+AES.US,D,20040513,000000,6.00301,6.11326,5.9881,6.02492,2423590.3426347,0
+AES.US,D,20040514,000000,6.05453,6.11326,5.9658,6.06193,2592483.413793,0
+AES.US,D,20040517,000000,5.94398,6.06193,5.80393,5.90717,3035898.9023401,0
+AES.US,D,20040518,000000,5.89256,6.01032,5.78203,5.80393,2528402.0427086,0
+AES.US,D,20040519,000000,5.92928,5.9954,5.73041,5.76731,2831707.2259165,0
+AES.US,D,20040520,000000,5.84084,6.06193,5.84084,6.00301,4289311.9590697,0
+AES.US,D,20040521,000000,5.9954,6.05453,5.89256,5.95149,3530636.6317985,0
+AES.US,D,20040524,000000,6.02492,6.30493,6.02492,6.26061,5026254.3122905,0
+AES.US,D,20040525,000000,6.26061,6.59944,6.07634,6.54052,4558808.9428319,0
+AES.US,D,20040526,000000,6.62905,6.65866,6.52561,6.63645,2925523.7635478,0
+AES.US,D,20040527,000000,6.62905,6.84983,6.62905,6.7689,5143016.6151115,0
+AES.US,D,20040528,000000,6.7689,6.98969,6.70978,6.87915,11893115.23119,0
+AES.US,D,20040601,000000,6.80562,6.86484,6.59204,6.79841,3708762.9240534,0
+AES.US,D,20040602,000000,6.82062,7.05601,6.79841,6.87915,4705981.1982471,0
+AES.US,D,20040603,000000,6.84983,6.93837,6.66587,6.67346,3577481.5760977,0
+AES.US,D,20040604,000000,6.67346,6.87915,6.67346,6.82763,1722891.9030608,0
+AES.US,D,20040607,000000,6.82763,7.0268,6.82763,7.012,2814872.0232676,0
+AES.US,D,20040608,000000,7.012,7.012,6.90165,6.97528,1857169.2605395,0
+AES.US,D,20040609,000000,6.99729,7.00459,6.85724,6.92356,2462147.3742191,0
+AES.US,D,20040610,000000,6.92356,6.94567,6.7616,6.79841,2282930.8870887,0
+AES.US,D,20040614,000000,6.72488,6.87204,6.70978,6.84983,2780933.1220199,0
+AES.US,D,20040615,000000,6.87204,7.15876,6.87204,7.07082,4372267.0756371,0
+AES.US,D,20040616,000000,7.10033,7.12253,7.012,7.04131,1917040.8177694,0
+AES.US,D,20040617,000000,7.012,7.33662,7.00459,7.31431,5440484.7976899,0
+AES.US,D,20040618,000000,7.32141,7.36612,7.22607,7.22607,5052591.2319859,0
+AES.US,D,20040621,000000,7.2317,7.30661,7.17435,7.21087,3054909.4287787,0
+AES.US,D,20040622,000000,7.18176,7.38053,7.17435,7.34381,2520390.7314817,0
+AES.US,D,20040623,000000,7.35122,7.39583,7.31431,7.32141,2698519.0501211,0
+AES.US,D,20040624,000000,7.32911,7.40363,7.27671,7.27671,2404855.4044918,0
+AES.US,D,20040625,000000,7.35122,7.47548,7.31431,7.47548,8878663.5826824,0
+AES.US,D,20040628,000000,7.48249,7.54289,7.31431,7.33662,3203439.3618268,0
+AES.US,D,20040629,000000,7.36612,7.40985,7.2471,7.26219,2277098.9524205,0
+AES.US,D,20040630,000000,7.21087,7.31431,7.14474,7.31431,2632536.9303505,0
+AES.US,D,20040701,000000,7.269,7.35122,7.11504,7.16656,2895247.5523324,0
+AES.US,D,20040702,000000,7.17435,7.2996,7.16656,7.25479,2495548.2703749,0
+AES.US,D,20040706,000000,7.27671,7.29211,7.16656,7.22607,1724659.9235605,0
+AES.US,D,20040707,000000,7.22607,7.36612,7.22607,7.35843,1453531.7002542,0
+AES.US,D,20040708,000000,7.35843,7.36612,7.25479,7.2841,1310563.1795399,0
+AES.US,D,20040709,000000,7.2841,7.34381,7.25479,7.31431,2150421.5501098,0
+AES.US,D,20040712,000000,7.29211,7.38053,7.21087,7.37372,2130196.2061474,0
+AES.US,D,20040713,000000,7.36612,7.5351,7.35122,7.5202,2793690.2258086,0
+AES.US,D,20040714,000000,7.51239,7.64593,7.41686,7.59421,3655819.5755207,0
+AES.US,D,20040715,000000,7.57921,7.61553,7.48249,7.50538,2212473.4970907,0
+AES.US,D,20040716,000000,7.56471,7.56471,7.45328,7.49759,1989397.9432614,0
+AES.US,D,20040719,000000,7.50538,7.55039,7.40363,7.5273,1513404.2706764,0
+AES.US,D,20040720,000000,7.49759,7.5719,7.44647,7.5719,2076295.3909259,0
+AES.US,D,20040721,000000,7.55039,7.57921,6.99729,7.03401,4794776.3550208,0
+AES.US,D,20040722,000000,6.96008,7.2317,6.96008,7.17435,4033387.6988682,0
+AES.US,D,20040723,000000,7.17435,7.17435,7.0268,7.05601,1840330.0051215,0
+AES.US,D,20040726,000000,7.10033,7.20337,6.95327,7.04131,2451692.2432529,0
+AES.US,D,20040727,000000,7.04131,7.18896,7.012,7.18176,3325900.8711295,0
+AES.US,D,20040728,000000,7.18176,7.2471,6.70978,7.09283,2696344.7395238,0
+AES.US,D,20040729,000000,7.29211,7.32911,6.99729,7.10813,3386863.6364271,0
+AES.US,D,20040730,000000,7.12964,7.15146,7.10033,7.10813,2219802.9299243,0
+AES.US,D,20040802,000000,7.12964,7.14474,7.04881,7.10813,2341719.3417891,0
+AES.US,D,20040803,000000,7.07082,7.14474,7.06352,7.11504,1584815.0745944,0
+AES.US,D,20040804,000000,7.13734,7.13734,6.91626,6.97528,1923015.6125468,0
+AES.US,D,20040805,000000,6.92356,6.96008,6.79841,6.80562,1894773.8913963,0
+AES.US,D,20040806,000000,6.69537,6.90165,6.69537,6.7764,1633965.0312929,0
+AES.US,D,20040809,000000,6.7541,6.96008,6.7541,6.92356,2369419.0050788,0
+AES.US,D,20040810,000000,6.86484,6.94567,6.79111,6.90165,2150421.5501098,0
+AES.US,D,20040811,000000,6.88685,7.012,6.78361,7.00459,2733819.6817709,0
+AES.US,D,20040812,000000,6.93087,6.99729,6.87204,6.96787,1344913.4368466,0
+AES.US,D,20040813,000000,6.92356,7.04131,6.87204,7.04131,2094759.8067344,0
+AES.US,D,20040816,000000,6.99729,7.26219,6.97528,7.2317,3780994.4137047,0
+AES.US,D,20040817,000000,7.25479,7.46048,7.25479,7.38804,4692947.4929704,0
+AES.US,D,20040818,000000,7.31431,7.37372,7.18896,7.33662,2891581.8227233,0
+AES.US,D,20040819,000000,7.2996,7.36612,7.26219,7.32141,1615226.0403809,0
+AES.US,D,20040820,000000,7.29211,7.5873,7.27671,7.55849,5388076.4146723,0
+AES.US,D,20040823,000000,7.5351,7.62334,7.43156,7.43926,2985531.0885411,0
+AES.US,D,20040824,000000,7.47548,7.47548,7.32141,7.35843,3556980.6438396,0
+AES.US,D,20040825,000000,7.36612,7.43156,7.2996,7.39583,1467782.2494391,0
+AES.US,D,20040826,000000,7.42366,7.44647,7.32141,7.32911,1952066.8743158,0
+AES.US,D,20040827,000000,7.35843,7.38053,7.29211,7.36612,1604911.7431393,0
+AES.US,D,20040830,000000,7.35843,7.36612,7.29211,7.31431,924033.37062246,0
+AES.US,D,20040831,000000,7.31431,7.46048,7.29211,7.43156,1806523.8320602,0
+AES.US,D,20040901,000000,7.38804,7.46838,7.14474,7.30661,2132914.6009902,0
+AES.US,D,20040902,000000,7.38053,7.44647,7.32911,7.42366,1477833.1166922,0
+AES.US,D,20040903,000000,7.44647,7.47548,7.32141,7.32141,1280834.0921467,0
+AES.US,D,20040907,000000,7.36612,7.40363,7.30661,7.34381,2160063.0876885,0
+AES.US,D,20040908,000000,7.34381,7.40363,7.32911,7.36612,1812905.9301275,0
+AES.US,D,20040909,000000,7.35843,7.49759,7.35122,7.46048,1830965.0690306,0
+AES.US,D,20040910,000000,7.43926,7.54289,7.40985,7.47548,2791381.1606402,0
+AES.US,D,20040913,000000,7.38053,7.41686,7.31431,7.32911,2111867.5581022,0
+AES.US,D,20040914,000000,7.32911,7.66024,7.26219,7.66024,2973041.4675099,0
+AES.US,D,20040915,000000,7.51239,7.54289,7.26219,7.35122,3679574.8813288,0
+AES.US,D,20040916,000000,7.35122,7.47548,7.33662,7.43926,1867891.8742632,0
+AES.US,D,20040917,000000,7.5273,7.66024,7.43156,7.63784,4847176.6325003,0
+AES.US,D,20040920,000000,7.63784,7.77868,7.63053,7.75638,3501308.7685416,0
+AES.US,D,20040921,000000,7.74858,7.85319,7.69676,7.8459,2180429.2653755,0
+AES.US,D,20040922,000000,7.8081,7.8081,7.64593,7.64593,1601516.5358646,0
+AES.US,D,20040923,000000,7.64593,7.68117,7.46838,7.56471,2029863.8290701,0
+AES.US,D,20040924,000000,7.60211,7.62334,7.50538,7.55039,1858521.8722112,0
+AES.US,D,20040927,000000,7.48249,7.5273,7.35122,7.38053,1568929.2330962,0
+AES.US,D,20040928,000000,7.42366,7.45328,7.36612,7.39583,1832054.2507139,0
+AES.US,D,20040929,000000,7.35122,7.40363,6.99729,7.22607,8720361.4102535,0
+AES.US,D,20040930,000000,7.18176,7.38053,7.07082,7.35843,3146009.5979517,0
+AES.US,D,20041001,000000,7.36612,7.49759,7.35843,7.47548,1866534.1966302,0
+AES.US,D,20041004,000000,7.73467,7.74858,7.56471,7.68117,2853293.2870887,0
+AES.US,D,20041005,000000,7.68117,7.86751,7.68117,7.82941,2849220.2541898,0
+AES.US,D,20041006,000000,7.82941,7.87984,7.69676,7.77059,1669400.4175137,0
+AES.US,D,20041007,000000,7.8081,7.85991,7.63053,7.63053,1378040.7710913,0
+AES.US,D,20041008,000000,7.51239,7.77059,7.46838,7.74858,1668041.7266884,0
+AES.US,D,20041011,000000,7.79348,7.98397,7.71048,7.98397,2681007.0350402,0
+AES.US,D,20041012,000000,7.91024,8.08583,7.79348,8.06718,3300239.7506739,0
+AES.US,D,20041013,000000,8.08583,8.08583,7.83761,7.83761,2462147.3742191,0
+AES.US,D,20041014,000000,7.91024,7.99236,7.85991,7.96206,2841210.9693475,0
+AES.US,D,20041015,000000,8.03609,8.16874,7.98397,8.16173,2770068.6613792,0
+AES.US,D,20041018,000000,8.16173,8.20407,8.07241,8.13873,3649573.2452167,0
+AES.US,D,20041019,000000,8.17535,8.18897,8.13104,8.18314,2576059.567203,0
+AES.US,D,20041020,000000,8.18314,8.18314,7.92475,8.04349,2226997.6081867,0
+AES.US,D,20041021,000000,7.99236,8.19736,7.96206,8.17535,2455089.4769121,0
+AES.US,D,20041022,000000,8.20407,8.23506,8.07241,8.13104,1675783.5287732,0
+AES.US,D,20041025,000000,8.08583,8.16173,8.03609,8.13873,1182130.9282289,0
+AES.US,D,20041026,000000,8.08583,8.32389,8.06718,8.32389,2586103.3421103,0
+AES.US,D,20041027,000000,8.32389,8.57971,8.30118,8.38143,5372733.6442274,0
+AES.US,D,20041028,000000,8.39633,8.39633,7.73467,7.85319,6362891.9947296,0
+AES.US,D,20041029,000000,7.99236,8.02928,7.81481,8.02928,3103785.823566,0
+AES.US,D,20041101,000000,8.13873,8.15403,8.02928,8.10122,2703405.6764075,0
+AES.US,D,20041102,000000,8.17535,8.26359,8.07882,8.11564,2756356.1172861,0
+AES.US,D,20041103,000000,8.18897,8.25855,8.10122,8.17535,1992798.2164975,0
+AES.US,D,20041104,000000,8.25253,8.39633,8.18897,8.38922,2252930.264169,0
+AES.US,D,20041105,000000,8.38922,8.42614,8.26359,8.35192,2880041.562843,0
+AES.US,D,20041108,000000,8.41301,8.52869,8.35192,8.49987,3963738.8362963,0
+AES.US,D,20041109,000000,8.52266,8.65403,8.39633,8.63222,2640952.5052905,0
+AES.US,D,20041110,000000,8.66134,8.69134,8.57971,8.6186,2228220.5312487,0
+AES.US,D,20041111,000000,8.64752,8.8156,8.64752,8.8156,3348574.0876002,0
+AES.US,D,20041112,000000,8.82389,8.94864,8.78609,8.94203,3608707.1484639,0
+AES.US,D,20041115,000000,8.94203,9.01556,8.88963,9.01556,2843924.2982289,0
+AES.US,D,20041116,000000,9.01556,9.16618,8.94864,9.12473,6416109.9183656,0
+AES.US,D,20041117,000000,9.17299,9.20684,8.87581,9.05178,5766735.7460875,0
+AES.US,D,20041118,000000,9.08831,9.17299,9.02337,9.05949,2947924.4312998,0
+AES.US,D,20041119,000000,9.05949,9.10262,8.97323,9.00797,2043436.5526309,0
+AES.US,D,20041122,000000,9.02337,9.30396,8.98645,9.28155,2892941.5267408,0
+AES.US,D,20041123,000000,9.28738,9.34038,9.20684,9.33357,1824311.4354368,0
+AES.US,D,20041124,000000,9.28155,9.37562,9.23684,9.35212,2563699.6347815,0
+AES.US,D,20041126,000000,9.38223,9.44244,9.36002,9.40492,577011.98082474,0
+AES.US,D,20041129,000000,9.40492,9.4296,8.94864,8.98645,4884787.3425107,0
+AES.US,D,20041130,000000,8.98645,9.11051,8.97323,9.01556,3550190.2292902,0
+AES.US,D,20041201,000000,8.94864,9.19135,8.86831,9.07557,2907056.3081625,0
+AES.US,D,20041202,000000,9.07557,9.14131,8.99958,8.99958,3105688.5986367,0
+AES.US,D,20041203,000000,8.99958,9.17773,8.98645,9.1499,2780389.0377744,0
+AES.US,D,20041206,000000,9.17299,9.29507,9.13262,9.29507,1987505.3001134,0
+AES.US,D,20041207,000000,9.34038,9.4296,9.19707,9.19707,4134124.3396586,0
+AES.US,D,20041208,000000,9.20684,9.22234,8.99296,9.05178,2815821.3844184,0
+AES.US,D,20041209,000000,9.08831,9.0961,8.96384,8.96384,3850917.8513801,0
+AES.US,D,20041210,000000,8.96384,9.19135,8.96384,9.07557,2722005.8599794,0
+AES.US,D,20041213,000000,9.05949,9.19707,9.03659,9.17773,2543337.5098636,0
+AES.US,D,20041214,000000,9.19707,9.27178,9.02337,9.12473,1608029.3357338,0
+AES.US,D,20041215,000000,9.07557,9.29507,9.01556,9.28738,2606602.2479838,0
+AES.US,D,20041216,000000,9.28738,9.39901,9.0961,9.22993,2212874.721227,0
+AES.US,D,20041217,000000,9.07557,9.35212,9.07557,9.20684,3301730.1564933,0
+AES.US,D,20041220,000000,9.28155,9.46513,9.26409,9.39111,2730562.268644,0
+AES.US,D,20041221,000000,9.33357,9.80367,9.31788,9.627,5092921.3500312,0
+AES.US,D,20041222,000000,9.6724,9.89151,9.65562,9.79676,2734230.0246376,0
+AES.US,D,20041223,000000,9.8846,9.92013,9.73754,9.77505,1980713.8723717,0
+AES.US,D,20041227,000000,9.69806,9.85597,9.68621,9.79676,1957226.0493212,0
+AES.US,D,20041228,000000,9.83328,9.93691,9.81748,9.90335,1952747.7395168,0
+AES.US,D,20041229,000000,9.94575,9.98035,9.86388,9.90335,2508172.6459772,0
+AES.US,D,20041230,000000,9.96057,10.0406,9.90335,10.0238,1782631.7452965,0
+AES.US,D,20041231,000000,10.0554,10.0959,9.99416,10.0692,1765116.6906388,0
+AES.US,D,20050103,000000,10.0692,10.1205,9.8846,9.98035,2730562.268644,0
+AES.US,D,20050104,000000,9.9715,10.0306,9.6043,9.6122,3044592.0919602,0
+AES.US,D,20050105,000000,9.68621,9.72866,9.57468,9.58949,2816229.7009006,0
+AES.US,D,20050106,000000,9.58949,9.6497,9.22993,9.5964,2592075.0973109,0
+AES.US,D,20050107,000000,9.56087,9.72175,9.45033,9.45724,1227477.3611705,0
+AES.US,D,20050110,000000,9.53027,9.72866,9.39111,9.66352,2845281.9758619,0
+AES.US,D,20050111,000000,9.5816,9.627,9.44244,9.56087,1916497.7467162,0
+AES.US,D,20050112,000000,9.55594,9.83328,9.4296,9.80367,2920636.1240691,0
+AES.US,D,20050113,000000,9.80367,9.98035,9.75136,9.80367,3686909.3801237,0
+AES.US,D,20050114,000000,9.80367,9.94575,9.80367,9.90335,1987642.081069,0
+AES.US,D,20050118,000000,9.94575,10.2833,9.94575,10.1788,4377695.7597845,0
+AES.US,D,20050119,000000,10.1955,10.2971,10.0554,10.0839,2317147.4030167,0
+AES.US,D,20050120,000000,10.0839,10.2172,10.0839,10.1698,2793965.8141042,0
+AES.US,D,20050121,000000,10.1629,10.2577,10.1205,10.1698,2139292.6462884,0
+AES.US,D,20050124,000000,10.2093,10.2903,10.158,10.232,2214778.5094899,0
+AES.US,D,20050125,000000,10.232,10.3011,10.0554,10.0554,2452106.6388886,0
+AES.US,D,20050126,000000,10.0554,10.158,10.0554,10.1274,1786701.7386187,0
+AES.US,D,20050127,000000,10.0761,10.1491,10.0692,10.1037,2016557.5750746,0
+AES.US,D,20050128,000000,10.1037,10.1698,10.002,10.158,2402815.8484655,0
+AES.US,D,20050131,000000,10.3011,10.387,10.2765,10.3475,2507901.1104505,0
+AES.US,D,20050201,000000,10.3475,10.5863,10.3426,10.5252,4235412.1570403,0
+AES.US,D,20050202,000000,10.539,10.686,10.5172,10.6673,4144444.7160538,0
+AES.US,D,20050203,000000,10.686,11.0344,10.6801,11.0019,4594919.1151001,0
+AES.US,D,20050204,000000,11.0344,11.3335,11.0078,11.1894,6028903.2970162,0
+AES.US,D,20050207,000000,11.2269,11.2476,11.071,11.0937,2964355.3702356,0
+AES.US,D,20050208,000000,11.1213,11.2703,11.0937,11.219,2393042.5958926,0
+AES.US,D,20050209,000000,11.1992,11.2476,11.0424,11.1291,2814195.2108356,0
+AES.US,D,20050210,000000,11.1291,11.3414,11.1291,11.3117,3879566.8758205,0
+AES.US,D,20050211,000000,11.3414,11.5052,11.2911,11.4381,5101744.2282611,0
+AES.US,D,20050214,000000,11.4154,11.4924,11.3256,11.4667,5155506.2361426,0
+AES.US,D,20050215,000000,11.4233,11.6157,11.3878,11.5724,4832244.204922,0
+AES.US,D,20050216,000000,11.5634,11.8664,11.526,11.8221,4581886.4230158,0
+AES.US,D,20050217,000000,11.9306,12.2208,11.8941,12.1399,8407147.2067093,0
+AES.US,D,20050218,000000,12.1507,12.2938,12.0856,12.2208,5017701.956395,0
+AES.US,D,20050222,000000,12.1507,12.1507,11.7106,11.8299,4690231.1245122,0
+AES.US,D,20050223,000000,11.8131,11.9553,11.6217,11.9483,3990892.3889559,0
+AES.US,D,20050224,000000,11.9908,12.1507,11.8438,12.1399,3153880.075454,0
+AES.US,D,20050225,000000,12.1507,12.5524,12.1447,12.3836,4963257.0569279,0
+AES.US,D,20050228,000000,12.3678,12.4241,12.2258,12.3293,3745832.5893951,0
+AES.US,D,20050301,000000,12.3432,12.4488,12.2208,12.43,3231950.5921194,0
+AES.US,D,20050302,000000,12.3363,12.6156,12.2208,12.5139,4481825.5814651,0
+AES.US,D,20050303,000000,12.5889,12.6235,12.4715,12.5642,3468048.7061103,0
+AES.US,D,20050304,000000,12.7419,12.963,12.6916,12.9048,6677056.5726168,0
+AES.US,D,20050307,000000,13.0746,13.3519,13.0015,13.0015,3940658.3165356,0
+AES.US,D,20050308,000000,12.887,12.9945,12.7064,12.7419,3932242.7415956,0
+AES.US,D,20050309,000000,12.6451,12.8327,12.199,12.3432,5808005.0933611,0
+AES.US,D,20050310,000000,12.3432,12.4241,11.6009,12.1596,8593960.6094307,0
+AES.US,D,20050311,000000,11.9306,12.3906,11.4617,12.2711,2646930.3396446,0
+AES.US,D,20050314,000000,12.4488,12.7419,12.3363,12.7419,3814121.7479494,0
+AES.US,D,20050315,000000,12.7419,13.0746,12.7419,12.9945,6475711.9664535,0
+AES.US,D,20050316,000000,13.0015,13.1239,12.7794,12.883,4178253.9286918,0
+AES.US,D,20050317,000000,12.883,13.0222,12.7794,12.887,2822609.7725833,0
+AES.US,D,20050318,000000,12.8958,12.8958,12.5139,12.81,6421269.0933709,0
+AES.US,D,20050321,000000,12.81,12.883,12.5958,12.6857,2894161.4102259,0
+AES.US,D,20050322,000000,12.7064,12.8544,12.3964,12.4853,3217285.6472987,0
+AES.US,D,20050323,000000,11.6009,12.0066,11.4233,11.8131,9996713.1398269,0
+AES.US,D,20050324,000000,11.4312,12.1754,11.4312,11.9987,3267930.0625856,0
+AES.US,D,20050328,000000,12.0776,12.2454,12.0422,12.199,3697497.2392764,0
+AES.US,D,20050329,000000,12.2208,12.3758,12.0224,12.0422,5461388.9804688,0
+AES.US,D,20050330,000000,12.0422,12.1447,11.8299,12.049,4121908.2805385,0
+AES.US,D,20050331,000000,11.9089,12.1507,11.8812,12.0628,3604090.0313196,0
+AES.US,D,20050401,000000,12.1507,12.3758,12.0935,12.1754,3270237.1013695,0
+AES.US,D,20050404,000000,12.2208,12.2711,11.9483,12.1912,2660235.5804478,0
+AES.US,D,20050405,000000,12.3007,12.7252,12.2859,12.6235,3942017.0073609,0
+AES.US,D,20050406,000000,12.6106,12.6916,12.4853,12.5287,2070459.4034885,0
+AES.US,D,20050407,000000,12.5218,12.6303,12.4399,12.6156,2793558.5108143,0
+AES.US,D,20050408,000000,12.5958,12.6541,12.4715,12.4991,1944741.4942513,0
+AES.US,D,20050411,000000,12.5594,12.5889,12.4616,12.4922,2343760.9241999,0
+AES.US,D,20050412,000000,12.4853,12.8682,12.3678,12.7863,2491608.9788548,0
+AES.US,D,20050413,000000,12.81,12.9334,12.6047,12.7863,4288216.698233,0
+AES.US,D,20050414,000000,12.81,12.8455,12.4783,12.5218,3096996.4222089,0
+AES.US,D,20050415,000000,12.3363,12.4783,12.0688,12.1596,4642306.1172602,0
+AES.US,D,20050418,000000,12.0776,12.2128,11.8516,12.1754,2890765.1897589,0
+AES.US,D,20050419,000000,12.206,12.6235,12.1912,12.4922,2534786.1671604,0
+AES.US,D,20050420,000000,12.4399,12.5346,12.2258,12.2859,2933396.2674346,0
+AES.US,D,20050421,000000,12.4172,12.4527,12.2208,12.3007,3924773.4882297,0
+AES.US,D,20050422,000000,12.2386,12.4172,12.2128,12.2208,3223670.7849427,0
+AES.US,D,20050425,000000,12.2258,12.352,11.9987,12.3077,3541772.6279657,0
+AES.US,D,20050426,000000,12.1912,12.4991,12.1912,12.2454,2158298.1067656,0
+AES.US,D,20050427,000000,12.0776,12.28,11.9622,12.1754,2763688.5896964,0
+AES.US,D,20050428,000000,12.1912,12.3007,11.748,11.8053,4549033.6638745,0
+AES.US,D,20050429,000000,11.8299,11.9553,11.7322,11.8438,4202012.2740767,0
+AES.US,D,20050502,000000,11.9168,12.0935,11.7845,11.8516,4821927.8812959,0
+AES.US,D,20050503,000000,11.9681,12.0224,11.7707,11.8586,3113558.0629467,0
+AES.US,D,20050504,000000,11.8516,11.9839,11.6365,11.8438,4127338.9910705,0
+AES.US,D,20050505,000000,11.8941,11.9247,11.071,11.6217,10758910.323405,0
+AES.US,D,20050506,000000,11.7174,11.8941,11.67,11.7322,3615496.5498211,0
+AES.US,D,20050509,000000,11.7322,11.9483,11.67,11.9306,4102221.9548603,0
+AES.US,D,20050510,000000,11.8131,11.9168,11.6611,11.7106,2888320.3568273,0
+AES.US,D,20050511,000000,11.7263,11.7263,11.1341,11.2703,9011038.1650903,0
+AES.US,D,20050512,000000,11.2911,11.3828,10.4531,10.6001,11502377.634803,0
+AES.US,D,20050513,000000,10.6801,10.6801,9.96554,10.4304,8106147.0359006,0
+AES.US,D,20050516,000000,10.4807,10.5646,10.1955,10.3426,5070651.3840813,0
+AES.US,D,20050517,000000,10.31,10.4156,10.2459,10.3791,4182185.1146738,0
+AES.US,D,20050518,000000,10.4807,10.4867,10.2833,10.3475,4248310.0945536,0
+AES.US,D,20050519,000000,10.3554,10.4225,10.2765,10.3475,2524326.9834251,0
+AES.US,D,20050520,000000,10.3475,10.3623,10.1422,10.3011,3096591.1453035,0
+AES.US,D,20050523,000000,9.57468,10.1788,9.56087,10.1037,9069965.4271307,0
+AES.US,D,20050524,000000,10.2399,10.7393,10.1135,10.5933,6742631.3890976,0
+AES.US,D,20050525,000000,10.6101,10.8331,10.6051,10.7166,3063054.4813843,0
+AES.US,D,20050526,000000,10.7927,10.9071,10.7541,10.8133,3148182.8953568,0
+AES.US,D,20050527,000000,10.8331,10.9022,10.7541,10.7779,1878890.0762827,0
+AES.US,D,20050531,000000,10.692,11.0867,10.692,10.9693,2982006.1926566,0
+AES.US,D,20050601,000000,10.9693,11.2328,10.8636,10.9387,2650458.2751058,0
+AES.US,D,20050602,000000,10.7927,10.9022,10.6357,10.7324,2865242.8766435,0
+AES.US,D,20050603,000000,10.7472,10.8706,10.539,10.6051,3294129.1881331,0
+AES.US,D,20050606,000000,10.7166,11.375,10.7166,11.0502,7152246.7837371,0
+AES.US,D,20050607,000000,11.0779,11.219,10.9693,11.0019,3799187.2939867,0
+AES.US,D,20050608,000000,11.0019,11.212,10.8804,10.9298,1799332.1933745,0
+AES.US,D,20050609,000000,10.9298,10.9456,10.7779,10.841,1918537.3027424,0
+AES.US,D,20050610,000000,10.841,11.0166,10.8045,10.9298,1445516.3362582,0
+AES.US,D,20050613,000000,10.9387,11.1025,10.8636,11.071,2580946.1934895,0
+AES.US,D,20050614,000000,11.0937,11.375,11.0779,11.2851,3200315.6900787,0
+AES.US,D,20050615,000000,11.2476,11.4026,11.2328,11.3592,3220681.8677657,0
+AES.US,D,20050616,000000,11.3878,11.5052,11.2989,11.4549,2220347.0141697,0
+AES.US,D,20050617,000000,11.6217,11.6908,11.4549,11.67,3979352.1290755,0
+AES.US,D,20050620,000000,11.5862,11.8438,11.5466,11.7845,3879020.7651905,0
+AES.US,D,20050621,000000,11.7707,11.8664,11.5862,11.6285,2700830.141674,0
+AES.US,D,20050622,000000,11.6957,11.7106,11.526,11.5931,2488755.829441,0
+AES.US,D,20050623,000000,11.6009,11.8586,11.5931,11.676,3032505.7214499,0
+AES.US,D,20050624,000000,11.6444,11.67,11.2911,11.2989,2828586.5937452,0
+AES.US,D,20050627,000000,11.2911,11.8131,11.2911,11.748,2721870.0922161,0
+AES.US,D,20050628,000000,11.7905,12.049,11.7707,12.0135,3893409.1085234,0
+AES.US,D,20050629,000000,12.0066,12.1852,11.8941,12.0776,2852479.6937012,0
+AES.US,D,20050630,000000,12.1507,12.2938,11.9168,12.0628,2595882.6738367,0
+AES.US,D,20050701,000000,12.049,12.28,11.8812,12.2208,2537635.2638051,0
+AES.US,D,20050705,000000,12.206,12.28,11.9908,12.1507,2611360.1988528,0
+AES.US,D,20050706,000000,12.1852,12.2386,11.6533,11.748,3860284.8138554,0
+AES.US,D,20050707,000000,11.4549,11.748,11.447,11.676,2772105.1778287,0
+AES.US,D,20050708,000000,11.7174,12.0135,11.67,11.8516,2234738.3970793,0
+AES.US,D,20050711,000000,11.9908,12.0688,11.8812,11.9385,4031896.2798564,0
+AES.US,D,20050712,000000,11.9247,12.0372,11.8438,11.9168,1362020.1750222,0
+AES.US,D,20050713,000000,11.903,12.0856,11.903,12.056,1813450.014373,0
+AES.US,D,20050714,000000,12.1507,12.2208,11.7776,12.0066,3009151.6397782,0
+AES.US,D,20050715,000000,12.0422,12.3363,11.9751,12.28,3017847.8689751,0
+AES.US,D,20050718,000000,12.28,12.28,12.1112,12.2208,1561604.866224,0
+AES.US,D,20050719,000000,12.2859,12.3077,12.0628,12.1685,3182124.8361813,0
+AES.US,D,20050720,000000,12.0628,12.2208,11.9681,12.199,1262775.9664358,0
+AES.US,D,20050721,000000,12.0066,12.0935,11.67,11.9751,3022191.4242084,0
+AES.US,D,20050722,000000,11.8941,11.9622,11.7983,11.9553,2478577.2999627,0
+AES.US,D,20050725,000000,11.8882,11.9681,11.7174,11.8053,1627584.9596101,0
+AES.US,D,20050726,000000,11.8734,11.9839,11.7263,11.7322,2884930.215514,0
+AES.US,D,20050727,000000,11.8221,11.8438,11.6157,11.7106,2140923.8858325,0
+AES.US,D,20050728,000000,11.5931,11.903,11.4233,11.8664,2555010.4979305,0
+AES.US,D,20050729,000000,11.8378,11.8941,11.7322,11.8221,1589161.6694045,0
+AES.US,D,20050801,000000,11.7983,11.9622,11.7322,11.8221,1781001.5189447,0
+AES.US,D,20050802,000000,11.8812,12.0688,11.8664,12.0066,2112141.1200133,0
+AES.US,D,20050803,000000,11.9306,12.0066,11.8221,11.8812,1566083.1760283,0
+AES.US,D,20050804,000000,11.9089,11.9385,11.8221,11.8664,1641841.5879487,0
+AES.US,D,20050805,000000,11.8812,11.8882,11.3414,11.5634,3367314.0917045,0
+AES.US,D,20050808,000000,11.6069,11.7263,11.1479,11.212,2974670.6806695,0
+AES.US,D,20050809,000000,11.2052,11.2911,10.8874,11.1549,3290740.060012,0
+AES.US,D,20050810,000000,11.2328,11.7776,11.2328,11.3937,2739928.2179271,0
+AES.US,D,20050811,000000,11.447,11.6829,11.3878,11.5466,1966051.9671278,0
+AES.US,D,20050812,000000,11.4924,11.4924,11.2328,11.3592,1387550.5936758,0
+AES.US,D,20050815,000000,11.3414,11.4835,11.2328,11.3256,1033058.9373199,0
+AES.US,D,20050816,000000,11.3069,11.3069,11.1479,11.212,1716916.0950912,0
+AES.US,D,20050817,000000,11.1992,11.2911,11.0246,11.2328,1960211.9269215,0
+AES.US,D,20050818,000000,11.2397,11.4085,11.1401,11.2763,1836121.2044592,0
+AES.US,D,20050819,000000,11.3069,11.4154,11.1992,11.2851,2027287.2811443,0
+AES.US,D,20050822,000000,11.2703,11.6069,11.2397,11.5003,2231479.9707601,0
+AES.US,D,20050823,000000,11.5802,11.7392,11.5328,11.5328,2050906.8191891,0
+AES.US,D,20050824,000000,11.5556,11.7106,11.2269,11.2989,2332490.1734617,0
+AES.US,D,20050825,000000,11.3493,11.5131,11.3167,11.4667,1096325.7018246,0
+AES.US,D,20050826,000000,11.4154,11.6365,11.4154,11.4617,1696417.1892178,0
+AES.US,D,20050829,000000,11.4154,11.4667,11.1637,11.4085,1925592.1604726,0
+AES.US,D,20050830,000000,11.3069,11.5466,11.2763,11.5131,2079143.4743783,0
+AES.US,D,20050831,000000,11.447,11.6069,11.4312,11.5931,2311985.1884346,0
+AES.US,D,20050901,000000,11.5931,11.6829,11.4026,11.4549,3877117.9901199,0
+AES.US,D,20050902,000000,11.4549,11.5556,11.2989,11.3592,2398741.8023743,0
+AES.US,D,20050906,000000,11.3069,11.4549,11.2328,11.2763,2286736.4372302,0
+AES.US,D,20050907,000000,11.2397,11.5862,11.1992,11.5466,4788937.3280067,0
+AES.US,D,20050908,000000,11.3256,11.4549,11.0166,11.0424,6175531.4681859,0
+AES.US,D,20050909,000000,11.1143,11.4085,11.0779,11.3493,6434033.2895056,0
+AES.US,D,20050912,000000,11.1726,11.4549,11.1549,11.3414,3639934.7472148,0
+AES.US,D,20050913,000000,11.3069,11.4312,11.2476,11.2555,2190477.0930518,0
+AES.US,D,20050914,000000,11.2911,11.3493,11.1143,11.2328,3084502.7484086,0
+AES.US,D,20050915,000000,11.2703,11.4026,11.2703,11.3493,1249878.0289225,0
+AES.US,D,20050916,000000,11.3167,11.3493,11.1291,11.1992,6074114.9753867,0
+AES.US,D,20050919,000000,11.1726,11.219,11.0572,11.0867,3130802.59527,0
+AES.US,D,20050920,000000,11.1095,11.1637,10.7847,10.8045,4995569.7845929,0
+AES.US,D,20050921,000000,10.9022,11.1025,10.8953,10.9693,6624649.2027916,0
+AES.US,D,20050922,000000,10.9022,11.0779,10.7847,11.0019,3856890.619773,0
+AES.US,D,20050923,000000,10.9762,10.9821,10.8874,10.9219,3061564.0755648,0
+AES.US,D,20050926,000000,11.0246,11.5556,10.9969,11.2476,3956269.5829303,0
+AES.US,D,20050927,000000,11.2989,11.4549,11.2052,11.4312,2390054.6919078,0
+AES.US,D,20050928,000000,11.6365,11.7845,11.5556,11.7322,3836793.951228,0
+AES.US,D,20050929,000000,11.676,12.0066,11.6157,11.8586,3695186.1477235,0
+AES.US,D,20050930,000000,11.8941,12.1596,11.8812,12.1023,3943645.2073282,0
+AES.US,D,20051003,000000,12.0066,12.5287,11.9681,12.4034,4643661.7685087,0
+AES.US,D,20051004,000000,12.5889,12.7064,12.4922,12.5958,7299960.0838209,0
+AES.US,D,20051005,000000,12.5594,12.6699,12.2454,12.2632,5639654.0800637,0
+AES.US,D,20051006,000000,12.2632,12.3678,11.8516,12.056,4934476.3174933,0
+AES.US,D,20051007,000000,12.056,12.4616,12.0372,12.2859,3349930.752041,0
+AES.US,D,20051010,000000,12.2859,12.2859,11.9168,11.9987,2330590.4379677,0
+AES.US,D,20051011,000000,12.0135,12.1507,11.9306,12.0372,2993812.9221023,0
+AES.US,D,20051012,000000,12.0224,12.1754,11.8586,11.9681,3818599.0445615,0
+AES.US,D,20051013,000000,11.8586,11.9483,11.4312,11.5398,3141803.8368662,0
+AES.US,D,20051014,000000,11.6957,11.8378,11.5052,11.7106,2436078.9504736,0
+AES.US,D,20051017,000000,11.676,11.7638,11.5634,11.6285,2629820.5618923,0
+AES.US,D,20051018,000000,11.6285,11.676,11.2703,11.2763,3915811.8026598,0
+AES.US,D,20051019,000000,11.2703,11.903,11.1213,11.8438,6712630.7661778,0
+AES.US,D,20051020,000000,11.8053,11.8734,11.3069,11.3828,4563969.1310295,0
+AES.US,D,20051021,000000,11.3828,11.5466,11.2476,11.3878,2415584.0973691,0
+AES.US,D,20051024,000000,11.447,11.6829,11.3878,11.6365,3188914.2375385,0
+AES.US,D,20051025,000000,11.6365,11.9681,11.6157,11.6829,4236629.0009487,0
+AES.US,D,20051026,000000,11.6829,11.8586,11.4835,11.4924,2554736.9360194,0
+AES.US,D,20051027,000000,11.4924,11.6009,11.2052,11.2624,2063937.4848889,0
+AES.US,D,20051028,000000,11.2911,11.4924,11.212,11.4233,3538920.4917442,0
+AES.US,D,20051031,000000,11.4924,11.8053,11.4667,11.7036,3247971.1881886,0
+AES.US,D,20051101,000000,11.7106,11.7559,11.5052,11.5724,3388491.8363944,0
+AES.US,D,20051102,000000,11.5398,11.5634,11.212,11.3828,3538103.8587799,0
+AES.US,D,20051103,000000,10.7847,11.5862,10.7847,11.3167,3350203.3007598,0
+AES.US,D,20051104,000000,11.5052,11.526,11.2624,11.4154,2658468.5731404,0
+AES.US,D,20051107,000000,11.5052,11.519,11.0502,11.2052,2681547.0665166,0
+AES.US,D,20051108,000000,11.0867,11.1479,10.9071,11.0019,2291488.3089456,0
+AES.US,D,20051109,000000,11.0424,11.3256,11.0424,11.219,1885540.6702997,0
+AES.US,D,20051110,000000,11.2911,11.4312,11.0867,11.4154,3323728.5869167,0
+AES.US,D,20051111,000000,11.4154,11.526,11.4026,11.4667,2426440.4524717,0
+AES.US,D,20051114,000000,11.4549,11.7638,11.1549,11.2624,3153477.8381254,0
+AES.US,D,20051115,000000,11.2624,11.4747,11.1726,11.2851,2139156.8785252,0
+AES.US,D,20051116,000000,11.2851,11.4085,11.2397,11.2911,1629757.2438228,0
+AES.US,D,20051117,000000,11.3414,11.7174,11.3069,11.6957,3595130.3721341,0
+AES.US,D,20051118,000000,11.7036,11.8941,11.5398,11.7845,3191085.5085589,0
+AES.US,D,20051121,000000,11.6444,11.7707,11.5862,11.7106,2140381.8279716,0
+AES.US,D,20051122,000000,11.6533,11.7322,11.4312,11.5802,2336153.8766862,0
+AES.US,D,20051123,000000,11.5634,11.6908,11.4233,11.6217,1958179.463241,0
+AES.US,D,20051125,000000,11.6829,11.6829,11.4835,11.5862,560041.01041247,0
+AES.US,D,20051128,000000,11.6611,11.67,11.4924,11.526,3241591.1165059,0
+AES.US,D,20051129,000000,11.6611,11.7392,11.5802,11.6365,1882958.0432202,0
+AES.US,D,20051130,000000,11.6365,11.7263,11.5724,11.6157,2574291.5467033,0
+AES.US,D,20051201,000000,11.6957,11.7263,11.6009,11.7036,2458483.6709946,0
+AES.US,D,20051202,000000,11.6365,11.7106,11.3493,11.3878,3082741.8202548,0
+AES.US,D,20051205,000000,11.3592,11.6217,11.3069,11.5931,3313952.294767,0
+AES.US,D,20051206,000000,11.6365,11.7392,11.5931,11.6009,2713995.5619448,0
+AES.US,D,20051207,000000,11.6285,11.7845,11.5398,11.6217,2702999.38631,0
+AES.US,D,20051208,000000,11.5931,11.7036,11.5003,11.6444,1614958.5576234,0
+AES.US,D,20051209,000000,11.7106,11.9306,11.5328,11.8378,2313892.0162743,0
+AES.US,D,20051212,000000,11.8221,11.9306,11.7638,11.8812,1786296.4617133,0
+AES.US,D,20051213,000000,11.8378,12.0422,11.748,12.0066,2609726.9329241,0
+AES.US,D,20051214,000000,12.049,12.1507,11.8131,11.9681,3616989.9952174,0
+AES.US,D,20051215,000000,11.903,11.9168,11.6908,11.7845,2773728.3118347,0
+AES.US,D,20051216,000000,11.8438,12.0293,11.8438,11.9553,3771766.2585695,0
+AES.US,D,20051219,000000,11.903,11.9385,11.5398,11.7174,3606259.2759556,0
+AES.US,D,20051220,000000,11.7036,11.8299,11.6157,11.6533,2600902.0283097,0
+AES.US,D,20051221,000000,11.7392,11.8053,11.4617,11.5398,2665933.7737373,0
+AES.US,D,20051222,000000,11.6157,11.6444,11.4747,11.6444,2210974.985733,0
+AES.US,D,20051223,000000,11.7106,11.8131,11.6444,11.7707,1666954.5713897,0
+AES.US,D,20051227,000000,11.8734,11.8941,11.6829,11.7776,1723570.7418774,0
+AES.US,D,20051228,000000,11.7392,11.7776,11.526,11.6829,2239489.2556025,0
+AES.US,D,20051229,000000,11.6157,11.7263,11.5556,11.6957,1173844.0287065,0
+AES.US,D,20051230,000000,11.5802,11.6829,11.4667,11.6611,2104670.8534551,0
+AES.US,D,20060103,000000,11.7263,11.9681,11.5131,11.9306,2751471.5173842,0
+AES.US,D,20060104,000000,12.0422,12.4853,12.0135,12.4399,6236081.8642323,0
+AES.US,D,20060105,000000,12.3964,12.4715,12.2454,12.3235,2507220.2452496,0
+AES.US,D,20060106,000000,12.4399,12.5722,12.3235,12.5218,2751604.2455707,0
+AES.US,D,20060109,000000,12.5218,12.5642,12.3007,12.3077,2984173.4109081,0
+AES.US,D,20060110,000000,12.199,12.3432,12.0776,12.2258,4172004.5588111,0
+AES.US,D,20060111,000000,12.28,12.3363,12.0935,12.1912,2678971.5317829,0
+AES.US,D,20060112,000000,12.1912,12.2534,11.8586,12.0293,3907395.2145275,0
+AES.US,D,20060113,000000,12.0856,12.2711,12.0293,12.1754,2900269.9463821,0
+AES.US,D,20060117,000000,12.0066,12.1447,11.9681,12.0856,2559764.3960305,0
+AES.US,D,20060118,000000,12.0688,12.4616,12.0293,12.3432,4057419.6061642,0
+AES.US,D,20060119,000000,12.5218,13.1022,12.4715,13.0222,7421879.5352626,0
+AES.US,D,20060120,000000,13.9066,13.9066,12.883,12.9945,5798503.3763147,0
+AES.US,D,20060123,000000,12.963,13.0746,12.7932,12.9797,4408107.7387632,0
+AES.US,D,20060124,000000,12.9945,13.0903,12.8752,12.9413,2684808.5324125,0
+AES.US,D,20060125,000000,12.9186,12.9186,12.3758,12.5346,4876777.0444761,0
+AES.US,D,20060126,000000,12.5958,12.6619,12.199,12.4241,5602863.0425944,0
+AES.US,D,20060127,000000,12.3964,12.6156,12.3964,12.4783,3036988.0840233,0
+AES.US,D,20060130,000000,12.4783,12.6047,12.4399,12.5218,2786088.2442562,0
+AES.US,D,20060131,000000,12.5218,12.6767,12.4616,12.5524,3260598.6033675,0
+AES.US,D,20060201,000000,12.6106,12.6995,12.4783,12.6303,2941139.0827116,0
+AES.US,D,20060202,000000,12.6106,12.6393,12.4853,12.5958,4147836.8837518,0
+AES.US,D,20060203,000000,12.5958,12.8387,12.5218,12.7567,5881867.8225566,0
+AES.US,D,20060206,000000,12.7172,12.7863,12.6047,12.6995,2225641.9569383,0
+AES.US,D,20060207,000000,12.6916,12.9048,12.6303,12.6541,3197468.6198185,0
+AES.US,D,20060208,000000,12.7567,12.7567,12.5594,12.7064,2997481.6912881,0
+AES.US,D,20060209,000000,12.6857,12.7252,12.5218,12.6451,3473210.9206925,0
+AES.US,D,20060210,000000,12.5642,12.6699,12.3432,12.6451,4386245.0761032,0
+AES.US,D,20060213,000000,12.6156,12.6451,12.3758,12.4853,1826895.0757085,0
+AES.US,D,20060214,000000,12.5218,12.5287,12.2859,12.4527,4921445.6517935,0
+AES.US,D,20060215,000000,12.4399,12.6451,12.4241,12.6047,2803736.0271003,0
+AES.US,D,20060216,000000,12.5642,12.8958,12.5218,12.8682,3674148.2235659,0
+AES.US,D,20060217,000000,12.81,13.0588,12.7567,13.0429,3251230.6277,0
+AES.US,D,20060221,000000,13.0301,13.1337,12.8682,12.883,1810871.4400625,0
+AES.US,D,20060222,000000,12.9245,12.963,12.7064,12.8327,1676461.3543974,0
+AES.US,D,20060223,000000,12.8011,12.887,12.7567,12.8179,1496155.6855839,0
+AES.US,D,20060224,000000,12.7863,12.9797,12.734,12.9462,1996461.919722,0
+AES.US,D,20060227,000000,13.0015,13.0824,12.7932,13.0094,3207512.3947257,0
+AES.US,D,20060228,000000,12.8958,12.9334,12.6857,12.7419,3548150.673264,0
+AES.US,D,20060301,000000,12.7172,12.9334,12.5346,12.887,2397115.6287916,0
+AES.US,D,20060302,000000,12.7064,12.81,12.5524,12.6235,2403224.1649477,0
+AES.US,D,20060303,000000,12.6235,12.8387,12.5889,12.7498,1927900.2124487,0
+AES.US,D,20060306,000000,12.81,12.81,12.3678,12.5287,1889073.6717222,0
+AES.US,D,20060307,000000,12.4616,12.6916,12.4616,12.6156,2122997.4751158,0
+AES.US,D,20060308,000000,12.6393,12.7064,12.4102,12.5958,2090139.6500132,0
+AES.US,D,20060309,000000,12.6047,12.8179,12.5139,12.734,2338057.6649491,0
+AES.US,D,20060310,000000,12.6995,12.7419,12.5218,12.6857,1983161.7448801,0
+AES.US,D,20060313,000000,12.6995,12.7252,12.5218,12.58,1879567.9019069,0
+AES.US,D,20060314,000000,12.5346,12.6106,12.4488,12.5139,2282389.8424202,0
+AES.US,D,20060315,000000,12.4783,12.81,12.4715,12.7113,3078399.2782138,0
+AES.US,D,20060316,000000,12.7863,12.963,12.7498,12.9462,2645161.3059527,0
+AES.US,D,20060317,000000,13.0094,13.0094,12.8327,12.9413,4730689.9179751,0
+AES.US,D,20060320,000000,12.9797,12.9797,12.58,12.6235,2748209.038296,0
+AES.US,D,20060321,000000,12.6047,12.7113,12.4241,12.4783,2720782.9369175,0
+AES.US,D,20060322,000000,12.1596,12.5958,12.1596,12.5594,2174459.5365595,0
+AES.US,D,20060323,000000,12.4922,12.5958,12.4102,12.5346,1404381.7435557,0
+AES.US,D,20060324,000000,12.5346,12.6047,12.3906,12.4172,1154708.8796196,0
+AES.US,D,20060327,000000,12.3836,12.4715,12.2632,12.4715,1819829.0728634,0
+AES.US,D,20060328,000000,12.4715,12.5218,12.2711,12.3906,1901424.4854133,0
+AES.US,D,20060329,000000,12.3678,12.6541,12.3077,12.4922,1403970.3874968,0
+AES.US,D,20060330,000000,12.4172,12.6303,12.4172,12.4616,1727506.9938208,0
+AES.US,D,20060331,000000,12.4241,12.6047,12.352,12.5642,2599001.2796236,0
+AES.US,D,20060403,000000,12.5958,12.6047,12.2258,12.2859,2758119.0718245,0
+AES.US,D,20060404,000000,12.4102,12.8179,12.3836,12.6156,5168403.1604636,0
+AES.US,D,20060405,000000,12.6699,12.7735,12.43,12.5218,3030334.4504294,0
+AES.US,D,20060406,000000,12.4853,12.5346,12.2632,12.4034,2201471.2423022,0
+AES.US,D,20060407,000000,12.3363,12.3964,11.8941,12.1023,3986411.0395748,0
+AES.US,D,20060410,000000,12.6047,12.6047,12.2258,12.3964,3981390.6719096,0
+AES.US,D,20060411,000000,12.4715,12.4991,12.1852,12.2711,4000400.1851558,0
+AES.US,D,20060412,000000,12.2128,12.2258,11.9681,12.0776,2950779.6070981,0
+AES.US,D,20060413,000000,12.0422,12.2454,12.0293,12.2454,2569812.2237067,0
+AES.US,D,20060417,000000,12.199,12.3678,12.199,12.352,2256869.5556891,0
+AES.US,D,20060418,000000,12.4241,12.5435,12.3235,12.4399,3991844.7896835,0
+AES.US,D,20060419,000000,12.4241,12.4922,12.1507,12.2258,3644281.3420249,0
+AES.US,D,20060420,000000,12.1447,12.4399,12.1023,12.3165,1511503.5219902,0
+AES.US,D,20060421,000000,12.3077,12.4715,12.1112,12.2258,1655413.2983172,0
+AES.US,D,20060424,000000,12.2632,12.3678,12.1181,12.3007,1340163.5915157,0
+AES.US,D,20060425,000000,12.3007,12.3165,12.1309,12.2208,1780186.9123649,0
+AES.US,D,20060426,000000,12.2258,12.3007,12.0066,12.0856,1905772.0934156,0
+AES.US,D,20060427,000000,12.1309,12.3007,12.0066,12.2454,2328146.6182284,0
+AES.US,D,20060428,000000,12.2258,12.5218,12.1596,12.4991,3931563.9027792,0
+AES.US,D,20060501,000000,12.5139,12.5722,12.2534,12.3836,3770948.612413,0
+AES.US,D,20060502,000000,12.4616,12.4616,12.1685,12.2938,3079481.3675511,0
+AES.US,D,20060503,000000,12.2632,12.3609,12.1507,12.2208,3547747.4227431,0
+AES.US,D,20060504,000000,12.2711,12.4172,12.1685,12.2208,2268135.2404661,0
+AES.US,D,20060505,000000,12.3758,12.8249,12.3678,12.7636,4645158.2534818,0
+AES.US,D,20060508,000000,12.7794,13.3075,12.7794,13.0746,8997868.6920503,0
+AES.US,D,20060509,000000,12.9699,13.1545,12.887,13.0962,3995371.7119525,0
+AES.US,D,20060510,000000,13.0588,13.1407,12.9551,13.0824,2771562.1067755,0
+AES.US,D,20060511,000000,13.0015,13.036,12.7419,12.9867,2832523.8588809,0
+AES.US,D,20060512,000000,13.4082,13.4407,13.2936,13.3914,8288078.8782969,0
+AES.US,D,20060515,000000,13.4407,13.4713,13.269,13.4466,4002165.1660787,0
+AES.US,D,20060516,000000,13.4407,13.6243,13.3519,13.3834,4184087.8897445,0
+AES.US,D,20060517,000000,13.2788,13.4082,12.9334,13.2206,4319317.6479508,0
+AES.US,D,20060518,000000,13.261,13.4939,13.2452,13.2995,3239010.5158109,0
+AES.US,D,20060519,000000,13.4811,13.566,13.0163,13.1485,5577879.7477631,0
+AES.US,D,20060522,000000,13.1623,13.4811,13.1623,13.2788,5129574.5933526,0
+AES.US,D,20060523,000000,13.2788,13.4644,13.036,13.115,4456576.8302607,0
+AES.US,D,20060524,000000,13.0676,13.2788,12.8387,12.9945,3230729.695442,0
+AES.US,D,20060525,000000,13.1022,13.1337,12.8958,13.1091,3777731.9346165,0
+AES.US,D,20060526,000000,13.1693,13.3153,13.1545,13.2532,2337920.8839936,0
+AES.US,D,20060530,000000,13.1693,13.3834,13.0903,13.2206,2129109.0508488,0
+AES.US,D,20060531,000000,13.3301,13.6243,13.2995,13.5532,6816084.7886186,0
+AES.US,D,20060601,000000,13.6094,13.719,13.3667,13.6983,3937537.6843643,0
+AES.US,D,20060602,000000,13.6983,13.8463,13.4082,13.8177,3027212.8050659,0
+AES.US,D,20060605,000000,13.8108,13.8838,13.6026,13.6943,2993950.71625,0
+AES.US,D,20060606,000000,13.7733,13.8177,13.5591,13.7664,3234939.5092965,0
+AES.US,D,20060607,000000,13.7664,13.869,13.566,13.7289,3511494.3903657,0
+AES.US,D,20060608,000000,13.6865,13.6943,13.3834,13.4811,5028969.6675565,0
+AES.US,D,20060609,000000,13.3834,13.6164,13.2788,13.4811,2456715.6504949,0
+AES.US,D,20060612,000000,13.5216,13.6717,13.4555,13.4939,2899591.1075656,0
+AES.US,D,20060613,000000,13.4407,13.4811,13.2068,13.269,5132426.7295742,0
+AES.US,D,20060614,000000,13.261,13.422,13.0746,13.1623,3876306.4231168,0
+AES.US,D,20060615,000000,13.1979,13.1979,12.7252,12.9413,5568378.0307167,0
+AES.US,D,20060616,000000,12.9186,13.036,12.81,12.887,3914048.8481214,0
+AES.US,D,20060619,000000,12.8682,12.887,12.3678,12.4527,4420594.3202176,0
+AES.US,D,20060620,000000,12.3293,12.7567,12.2711,12.6857,4688193.5948705,0
+AES.US,D,20060621,000000,12.6857,13.0015,12.6857,12.9186,3296713.8415971,0
+AES.US,D,20060622,000000,12.8682,12.9245,12.7113,12.8958,2665804.0851276,0
+AES.US,D,20060623,000000,12.8249,12.9462,12.6393,12.7064,2790977.9101194,0
+AES.US,D,20060626,000000,12.6303,12.9186,12.58,12.883,3214846.8935207,0
+AES.US,D,20060627,000000,12.9048,13.3075,12.9048,13.2364,8192902.6366481,0
+AES.US,D,20060628,000000,13.2068,13.4555,13.1337,13.2995,4519844.6079576,0
+AES.US,D,20060629,000000,13.4082,13.6865,13.3153,13.6489,3118584.5097655,0
+AES.US,D,20060630,000000,13.6983,13.8237,13.566,13.5917,3523309.2253494,0
+AES.US,D,20060703,000000,13.7358,13.7446,13.5216,13.6983,1391758.3811458,0
+AES.US,D,20060705,000000,13.6983,13.9895,13.6243,13.8927,4726484.1568896,0
+AES.US,D,20060706,000000,13.942,13.9953,13.869,13.9895,3020829.6938064,0
+AES.US,D,20060707,000000,13.9953,14.2155,13.8177,14.1947,7154553.8225208,0
+AES.US,D,20060710,000000,14.2214,14.4128,14.1947,14.3319,4047912.8231566,0
+AES.US,D,20060711,000000,14.3842,14.5086,14.2362,14.4543,4563828.2973049,0
+AES.US,D,20060712,000000,14.5698,14.6182,14.1405,14.1859,4543602.9533425,0
+AES.US,D,20060713,000000,14.1711,14.3319,14.0516,14.1197,4033931.7831137,0
+AES.US,D,20060714,000000,14.1789,14.3842,13.9737,14.3457,3198279.1736292,0
+AES.US,D,20060717,000000,14.251,14.5856,14.2155,14.5471,4282789.0272778,0
+AES.US,D,20060718,000000,14.5382,14.6576,14.1789,14.3557,4969918.79606,0
+AES.US,D,20060719,000000,14.4899,14.6369,14.4454,14.6044,4221018.7477462,0
+AES.US,D,20060720,000000,14.5382,14.7307,14.4454,14.5994,2648419.7322719,0
+AES.US,D,20060721,000000,14.7228,14.8866,14.6182,14.8551,4733406.2864333,0
+AES.US,D,20060724,000000,14.8412,15.16,14.8146,15.0623,4837812.7096018,0
+AES.US,D,20060725,000000,14.9764,15.1709,14.9764,15.0929,3900469.0322148,0
+AES.US,D,20060726,000000,15.1058,15.1284,14.6448,14.782,5794429.3302235,0
+AES.US,D,20060727,000000,14.7662,14.9606,14.5698,14.6112,3875355.0355814,0
+AES.US,D,20060728,000000,14.7169,14.7908,14.5906,14.6448,2848678.1963288,0
+AES.US,D,20060731,000000,14.5471,14.8067,14.4741,14.627,2690647.5594266,0
+AES.US,D,20060801,000000,14.5777,14.7169,14.4741,14.627,3381432.9258952,0
+AES.US,D,20060802,000000,14.6715,14.782,14.4741,14.5471,3128769.1183974,0
+AES.US,D,20060803,000000,14.5471,14.6182,14.4454,14.5698,2474503.2538714,0
+AES.US,D,20060804,000000,14.7435,14.7998,13.4407,13.4407,7791441.4133446,0
+AES.US,D,20060807,000000,14.554,15.2548,14.1789,14.782,13956923.02747,0
+AES.US,D,20060808,000000,14.7514,15.2073,14.6635,14.9508,4519571.0460465,0
+AES.US,D,20060809,000000,15.0623,15.3939,14.9606,15.1797,4381222.6820534,0
+AES.US,D,20060810,000000,15.1659,15.2163,14.9428,15.0771,3415913.8850039,0
+AES.US,D,20060811,000000,15.0021,15.0247,14.8412,14.8955,2180567.0595233,0
+AES.US,D,20060814,000000,14.8797,15.0021,14.8264,14.8551,2148662.6483405,0
+AES.US,D,20060815,000000,15.1363,15.3485,14.935,15.0247,3204383.6570163,0
+AES.US,D,20060816,000000,14.9824,15.0623,14.7514,15.0554,4918996.7660927,0
+AES.US,D,20060817,000000,14.9508,14.9606,14.6182,14.8629,2914250.986425,0
+AES.US,D,20060818,000000,14.8866,15.1511,14.7435,15.0929,3049751.2669656,0
+AES.US,D,20060821,000000,15.01,15.314,14.8797,15.2073,2136441.5232592,0
+AES.US,D,20060822,000000,15.2073,15.3574,15.1146,15.3485,1675508.9536698,0
+AES.US,D,20060823,000000,15.3713,15.387,15.0396,15.2992,1523181.5760184,0
+AES.US,D,20060824,000000,15.3426,15.3574,15.01,15.16,1564990.9547683,0
+AES.US,D,20060825,000000,15.1284,15.307,15.1146,15.2449,1748552.0103241,0
+AES.US,D,20060828,000000,15.2764,15.5025,15.2696,15.4008,2209211.0180025,0
+AES.US,D,20060829,000000,15.3713,15.5419,15.2449,15.3209,3435197.9733535,0
+AES.US,D,20060830,000000,15.4008,15.5242,15.2073,15.4758,1823907.1717237,0
+AES.US,D,20060831,000000,15.4758,15.7265,15.4758,15.6436,2719560.0138555,0
+AES.US,D,20060901,000000,15.6436,15.6436,15.5025,15.6022,1976779.6468129,0
+AES.US,D,20060905,000000,15.609,15.8203,15.4758,15.5854,3040248.536727,0
+AES.US,D,20060906,000000,15.4758,15.609,15.1709,15.2912,3093740.0222742,0
+AES.US,D,20060907,000000,15.2992,15.3485,14.9971,15.1442,3837475.8296213,0
+AES.US,D,20060908,000000,15.2073,15.2449,14.9824,15.0623,1917311.3401038,0
+AES.US,D,20060911,000000,14.9893,15.1284,14.7741,14.935,2891038.7516701,0
+AES.US,D,20060912,000000,14.8067,15.01,14.7435,14.8264,3384146.2547766,0
+AES.US,D,20060913,000000,14.7662,15.1146,14.5856,15.0771,2701914.2573959,0
+AES.US,D,20060914,000000,15.0247,15.2696,14.9764,15.1058,2391142.8603987,0
+AES.US,D,20060915,000000,15.1797,15.2607,14.8629,14.935,3392564.8692934,0
+AES.US,D,20060918,000000,14.9764,15.16,14.935,15.0327,2108064.0343453,0
+AES.US,D,20060919,000000,15.01,15.2073,14.935,15.1206,3398945.9541684,0
+AES.US,D,20060920,000000,15.1206,15.2548,15.0396,15.0998,1453803.2357808,0
+AES.US,D,20060921,000000,15.0771,15.16,14.9093,15.0021,2539673.8066391,0
+AES.US,D,20060922,000000,15.0396,15.0396,14.7741,14.8323,2957153.5996272,0
+AES.US,D,20060925,000000,14.9893,15.3939,14.935,15.1955,3651202.4583762,0
+AES.US,D,20060926,000000,15.1442,15.2696,15.01,15.2449,2377831.5404419,0
+AES.US,D,20060927,000000,15.1887,15.2696,15.0692,15.2449,2484004.9709178,0
+AES.US,D,20060928,000000,15.2834,15.3791,15.1284,15.1659,2746447.0969498,0
+AES.US,D,20060929,000000,15.2073,15.307,14.9824,15.0169,3026535.9926339,0
+AES.US,D,20061002,000000,15.0247,15.0998,14.8323,14.8866,3754520.7130538,0
+AES.US,D,20061003,000000,14.9162,15.2696,14.7435,15.1955,4207578.752372,0
+AES.US,D,20061004,000000,15.2449,15.2912,15.1058,15.2163,2630907.7171909,0
+AES.US,D,20061005,000000,15.1284,15.2696,15.0929,15.1511,2860624.7463068,0
+AES.US,D,20061006,000000,15.16,15.16,14.9162,14.9893,2877187.4002369,0
+AES.US,D,20061009,000000,14.9428,15.1511,14.9428,15.1284,2249128.7667966,0
+AES.US,D,20061010,000000,15.1058,15.3939,15.0247,15.387,3322917.0199137,0
+AES.US,D,20061011,000000,15.387,15.6496,15.307,15.5094,4293518.7333474,0
+AES.US,D,20061012,000000,15.5499,15.5567,15.307,15.3791,2230119.2535503,0
+AES.US,D,20061013,000000,15.3574,15.387,15.1511,15.2992,1999314.0559435,0
+AES.US,D,20061016,000000,15.2992,15.4877,15.0929,15.4808,2415173.7545025,0
+AES.US,D,20061017,000000,15.4008,15.5854,15.3643,15.5419,1911473.326282,0
+AES.US,D,20061018,000000,15.5933,15.7562,15.5419,15.6959,2932856.2359582,0
+AES.US,D,20061019,000000,15.6298,15.8272,15.6229,15.8203,1991983.6099177,0
+AES.US,D,20061020,000000,15.8727,16.0226,15.77,16.0157,2830486.3292391,0
+AES.US,D,20061023,000000,16.0226,16.2862,15.9536,16.1342,4449922.1834746,0
+AES.US,D,20061024,000000,16.1342,16.1598,15.9338,16.0345,3250959.0921734,0
+AES.US,D,20061025,000000,16.1272,16.2043,15.9891,16.0483,2389780.1168044,0
+AES.US,D,20061026,000000,16.0345,16.0878,15.8124,15.9536,2210162.4055378,0
+AES.US,D,20061027,000000,15.9101,16.1677,15.7838,16.0068,2125443.3212398,0
+AES.US,D,20061030,000000,16.0581,16.1085,15.843,15.9664,1921248.6052394,0
+AES.US,D,20061031,000000,16.0226,16.2161,15.9249,16.1983,2985397.3471623,0
+AES.US,D,20061101,000000,16.2417,16.3503,16.1233,16.2496,2466902.2855113,0
+AES.US,D,20061102,000000,16.2043,16.3286,16.0226,16.1519,2624391.8777448,0
+AES.US,D,20061103,000000,16.3503,16.3681,16.0581,16.1342,2247638.3609772,0
+AES.US,D,20061106,000000,16.2644,16.6898,16.0947,16.677,9419157.0747567,0
+AES.US,D,20061107,000000,16.5359,16.5437,16.071,16.2161,5001003.5347016,0
+AES.US,D,20061108,000000,16.1519,16.5122,15.9664,16.5043,4497984.9848744,0
+AES.US,D,20061109,000000,16.5517,16.6079,16.4974,16.5359,3724654.8447051,0
+AES.US,D,20061110,000000,16.5655,16.6336,16.3839,16.4638,3691119.1939782,0
+AES.US,D,20061113,000000,16.5437,16.7994,16.4974,16.7205,3368667.7165684,0
+AES.US,D,20061114,000000,16.7559,16.8072,16.3888,16.7145,3957221.9836579,0
+AES.US,D,20061115,000000,16.6444,16.677,16.304,16.3424,2872847.8977726,0
+AES.US,D,20061116,000000,16.448,16.5122,16.3888,16.4638,2030677.4224577,0
+AES.US,D,20061117,000000,16.4312,16.5279,16.304,16.4855,3354278.3600433,0
+AES.US,D,20061120,000000,16.7205,16.7205,16.4974,16.5279,3085866.5051951,0
+AES.US,D,20061121,000000,16.8438,17.1162,16.7559,17.0076,5210084.8769884,0
+AES.US,D,20061122,000000,17.1981,17.2721,17.0589,17.1714,3188230.3327606,0
+AES.US,D,20061124,000000,17.1488,17.2041,17.0669,17.1981,809855.72126554,0
+AES.US,D,20061127,000000,17.1922,17.2119,16.8438,16.8823,3863948.5170799,0
+AES.US,D,20061128,000000,16.8379,16.9918,16.829,16.8615,4562338.9046777,0
+AES.US,D,20061129,000000,16.9277,17.0955,16.8379,17.0827,2749978.0719879,0
+AES.US,D,20061130,000000,17.1389,17.2879,17.0155,17.2119,3447684.5548079,0
+AES.US,D,20061201,000000,17.2721,17.3748,17.1389,17.2119,4016005.372397,0
+AES.US,D,20061204,000000,17.3086,17.5663,17.2643,17.4725,3012004.789192,0
+AES.US,D,20061205,000000,17.5288,17.5573,17.3531,17.4725,4139558.0897673,0
+AES.US,D,20061206,000000,17.51,17.5159,17.0955,17.1093,7269278.5957001,0
+AES.US,D,20061207,000000,17.1981,17.3531,17.0431,17.0511,3501991.6601271,0
+AES.US,D,20061208,000000,16.9918,17.1626,16.9415,17.0669,2221300.4280895,0
+AES.US,D,20061211,000000,17.0955,17.131,16.8537,16.8823,3646857.8899508,0
+AES.US,D,20061212,000000,16.9415,17.0757,16.829,16.8537,5940923.7600145,0
+AES.US,D,20061213,000000,16.8911,16.9702,16.8537,16.8675,5004534.5097397,0
+AES.US,D,20061214,000000,16.8379,16.9336,16.829,16.8615,5646036.178131,0
+AES.US,D,20061215,000000,16.8537,16.9188,16.7559,16.823,4455355.9335832,0
+AES.US,D,20061218,000000,16.829,16.829,16.4894,16.5191,4413812.0112063,0
+AES.US,D,20061219,000000,16.4174,16.6079,16.2802,16.4855,5970522.1456057,0
+AES.US,D,20061220,000000,16.4974,16.5793,16.3888,16.4017,3600559.0562815,0
+AES.US,D,20061221,000000,16.3503,16.5122,16.3424,16.4786,4963664.3602178,0
+AES.US,D,20061222,000000,16.4243,16.4638,16.2802,16.3197,3213216.6671688,0
+AES.US,D,20061226,000000,16.293,16.4726,16.2259,16.4174,2752558.6726828,0
+AES.US,D,20061227,000000,16.3947,16.4391,16.301,16.3888,2552569.7177679,0
+AES.US,D,20061228,000000,16.3424,16.4105,16.2417,16.2496,2330996.7280654,0
+AES.US,D,20061229,000000,16.1756,16.301,16.1272,16.2339,3385505.9587941,0
+AES.US,D,20070103,000000,16.2575,16.4391,16.1233,16.1598,3628527.2155209,0
+AES.US,D,20070104,000000,16.0947,16.2043,15.9742,16.1677,3272819.7284489,0
+AES.US,D,20070105,000000,16.1272,16.1677,15.5183,15.7039,4392355.6386439,0
+AES.US,D,20070108,000000,15.6723,15.7394,15.2992,15.4808,7354268.2023324,0
+AES.US,D,20070109,000000,14.8718,14.9508,14.6715,14.8471,22571924.600635,0
+AES.US,D,20070110,000000,15.1058,15.3791,14.8797,15.2764,13844644.100414,0
+AES.US,D,20070111,000000,14.7307,15.2764,14.7307,15.0247,8026854.6093655,0
+AES.US,D,20070112,000000,15.0692,15.4877,15.0692,15.4226,9478895.9038001,0
+AES.US,D,20070116,000000,14.9971,15.6723,14.9824,15.5419,7304713.9819209,0
+AES.US,D,20070117,000000,15.5419,15.6496,15.3209,15.469,6805355.0825491,0
+AES.US,D,20070118,000000,15.4877,15.5419,15.307,15.3426,3620111.640581,0
+AES.US,D,20070119,000000,14.8412,15.5094,14.8412,15.4808,4934611.0720643,0
+AES.US,D,20070122,000000,15.4304,15.4542,15.2015,15.3258,3558338.3214726,0
+AES.US,D,20070123,000000,15.3574,15.4462,15.2163,15.2912,3957083.1763179,0
+AES.US,D,20070124,000000,15.3347,15.3713,15.1511,15.3713,2818404.0114979,0
+AES.US,D,20070125,000000,15.3209,15.3574,15.16,15.1797,3503079.828618,0
+AES.US,D,20070126,000000,15.2449,15.3643,15.1887,15.2992,3317214.7738552,0
+AES.US,D,20070129,000000,15.2241,15.5183,15.2163,15.463,5122244.1473269,0
+AES.US,D,20070130,000000,15.5025,15.616,15.3426,15.387,2067875.7632168,0
+AES.US,D,20070131,000000,15.2607,15.3485,15.1709,15.314,3259785.0099801,0
+AES.US,D,20070201,000000,15.2696,15.3426,15.0998,15.2073,4887228.1226733,0
+AES.US,D,20070202,000000,15.1887,15.3643,15.16,15.3347,2803464.4915738,0
+AES.US,D,20070205,000000,15.8351,15.8351,15.2548,15.5499,4330312.8103934,0
+AES.US,D,20070206,000000,15.5567,16.2733,15.5419,16.0157,8759464.5524679,0
+AES.US,D,20070207,000000,16.071,16.2417,15.9891,16.1598,5138129.988825,0
+AES.US,D,20070208,000000,16.1598,16.5043,16.0878,16.4726,6768967.2956007,0
+AES.US,D,20070209,000000,16.4974,17.0155,16.4786,16.6524,9615617.0810182,0
+AES.US,D,20070212,000000,16.7056,16.7559,16.3681,16.3888,4457740.9881714,0
+AES.US,D,20070213,000000,16.3503,16.5655,16.3503,16.5437,3010671.4281733,0
+AES.US,D,20070214,000000,16.5359,16.6829,16.448,16.4855,2403623.3626995,0
+AES.US,D,20070215,000000,16.4243,16.5655,16.2802,16.3839,3536611.4265758,0
+AES.US,D,20070216,000000,16.3108,16.4638,16.2259,16.4243,3104466.688767,0
+AES.US,D,20070220,000000,16.4726,16.8152,16.4174,16.5931,4484268.3880122,0
+AES.US,D,20070221,000000,16.5043,16.6829,16.4312,16.6079,3162573.2650741,0
+AES.US,D,20070222,000000,16.5793,16.7717,16.4312,16.4974,2822609.7725833,0
+AES.US,D,20070223,000000,16.4855,16.4894,16.293,16.4105,3725737.9472347,0
+AES.US,D,20070226,000000,16.5437,16.8537,16.4312,16.5842,4675402.0425448,0
+AES.US,D,20070227,000000,16.4391,16.5359,15.3791,15.8727,6444480.3149336,0
+AES.US,D,20070228,000000,15.5499,16.2802,15.4304,15.7039,7163373.661174,0
+AES.US,D,20070301,000000,15.4364,15.6891,14.8323,15.5094,5193717.7691652,0
+AES.US,D,20070302,000000,15.463,15.6367,15.1284,15.1797,5638435.2097708,0
+AES.US,D,20070305,000000,14.3635,14.7602,14.3181,14.5698,8751081.3996804,0
+AES.US,D,20070306,000000,14.8323,15.1955,14.7662,15.1442,13725839.201991,0
+AES.US,D,20070307,000000,15.1709,15.7265,15.0998,15.4166,7372725.5257951,0
+AES.US,D,20070308,000000,15.5499,15.6496,15.1797,15.2163,7126628.2173565,0
+AES.US,D,20070309,000000,15.3485,15.3643,15.0327,15.0998,6653299.2404242,0
+AES.US,D,20070312,000000,15.1363,15.609,15.1363,15.4304,4541910.9222626,0
+AES.US,D,20070313,000000,15.3713,15.5647,15.0623,15.1206,4748478.5345439,0
+AES.US,D,20070314,000000,15.2073,15.387,14.9024,15.1442,5276342.5850547,0
+AES.US,D,20070315,000000,15.1511,15.3939,15.0396,15.2764,4025106.8784993,0
+AES.US,D,20070316,000000,15.2449,15.4364,15.0396,15.0771,5624583.8583376,0
+AES.US,D,20070319,000000,15.1955,15.4966,15.0692,15.4758,4947646.8037255,0
+AES.US,D,20070320,000000,15.387,15.6723,15.2834,15.6436,4406882.7893168,0
+AES.US,D,20070321,000000,15.6496,15.8351,15.4808,15.7986,4830074.9602861,0
+AES.US,D,20070322,000000,15.9812,15.9812,15.6436,15.6891,6624108.1581229,0
+AES.US,D,20070323,000000,15.6811,15.8203,15.5419,15.7482,3325452.0269567,0
+AES.US,D,20070326,000000,15.7916,15.8795,15.616,15.8588,3153068.508451,0
+AES.US,D,20070327,000000,15.8687,16.0631,15.77,16.0068,3891915.663127,0
+AES.US,D,20070328,000000,15.8588,15.9742,15.7562,15.8055,4005692.0883476,0
+AES.US,D,20070329,000000,15.7916,16.0947,15.7916,16.0275,4322981.3511753,0
+AES.US,D,20070330,000000,15.9891,16.1164,15.6436,15.8509,4313833.238229,0
+AES.US,D,20070402,000000,15.9407,16.2101,15.8351,16.2101,4423448.4828237,0
+AES.US,D,20070403,000000,16.2043,16.2644,15.7394,15.8687,5570138.9588705,0
+AES.US,D,20070404,000000,15.9338,16.0878,15.8865,15.9594,2982232.1345314,0
+AES.US,D,20070405,000000,15.9466,16.0483,15.8588,15.9742,1887416.0891793,0
+AES.US,D,20070409,000000,16.0483,16.4243,15.9812,16.4105,4999328.7278902,0
+AES.US,D,20070410,000000,16.4174,16.5842,16.3839,16.5122,4307966.8550238,0
+AES.US,D,20070411,000000,16.5595,16.5595,16.304,16.3749,3037539.2606146,0
+AES.US,D,20070412,000000,16.2862,16.3424,15.9466,16.1835,5403869.0424822,0
+AES.US,D,20070413,000000,16.8072,16.8072,15.8727,16.0631,4762716.9254217,0
+AES.US,D,20070416,000000,16.3888,16.3888,15.8795,16.1835,6188284.5192055,0
+AES.US,D,20070417,000000,16.6444,16.7056,16.1085,16.5793,7289772.4356123,0
+AES.US,D,20070418,000000,16.5655,16.8675,16.448,16.7796,5364183.3147164,0
+AES.US,D,20070419,000000,16.1885,16.7717,16.1885,16.7491,4021812.9904509,0
+AES.US,D,20070420,000000,16.8823,17.0757,16.677,16.7796,9568898.7857519,0
+AES.US,D,20070423,000000,17.0155,17.0827,16.677,16.7866,5102761.4732936,0
+AES.US,D,20070424,000000,16.7796,16.9336,16.7273,16.823,4221365.2595003,0
+AES.US,D,20070425,000000,16.6612,17.0155,16.6612,16.9544,3794624.8892245,0
+AES.US,D,20070426,000000,16.7056,17.0757,16.7056,16.8675,3337677.2048072,0
+AES.US,D,20070427,000000,16.7994,16.8823,16.5437,16.5793,2840685.1225628,0
+AES.US,D,20070430,000000,16.5714,16.6178,16.1835,16.1983,5561202.6031071,0
+AES.US,D,20070501,000000,16.304,16.4105,16.0947,16.3888,3572643.5830398,0
+AES.US,D,20070502,000000,16.8823,16.8823,16.304,16.5122,5361604.740406,0
+AES.US,D,20070503,000000,16.5842,16.6336,16.3592,16.4391,3430426.8509851,0
+AES.US,D,20070504,000000,16.3947,16.7145,16.3424,16.5122,5083222.0604935,0
+AES.US,D,20070507,000000,16.5359,16.601,16.2101,16.5191,5371013.243764,0
+AES.US,D,20070508,000000,16.5043,16.5043,16.2644,16.4243,4746778.3979259,0
+AES.US,D,20070509,000000,16.4243,16.7056,16.3108,16.6444,4655533.3422591,0
+AES.US,D,20070510,000000,16.601,16.7491,16.3947,16.4243,4495403.3709871,0
+AES.US,D,20070511,000000,16.4243,16.7333,16.4017,16.7273,5597808.2263922,0
+AES.US,D,20070514,000000,16.2043,16.9099,16.2043,16.6079,4527323.9932462,0
+AES.US,D,20070515,000000,16.5714,16.9988,16.4894,16.8675,6905792.8316218,0
+AES.US,D,20070516,000000,17.4874,17.8554,16.8072,17.2435,8479473.9364335,0
+AES.US,D,20070517,000000,17.1626,17.3679,17.0955,17.2879,5952331.2917084,0
+AES.US,D,20070518,000000,17.4874,17.4874,16.9702,17.1981,8074920.450342,0
+AES.US,D,20070521,000000,17.1626,17.4053,17.1251,17.3896,5762933.2355229,0
+AES.US,D,20070522,000000,17.4173,17.4173,17.1714,17.2119,4364122.0230315,0
+AES.US,D,20070523,000000,17.2267,17.7952,17.2119,17.6038,7492261.9490333,0
+AES.US,D,20070524,000000,17.5573,17.8554,16.7866,17.0431,9882802.9732275,0
+AES.US,D,20070525,000000,17.2189,17.5159,16.8911,17.0669,8009938.3513354,0
+AES.US,D,20070529,000000,17.0885,17.2189,16.8823,16.9188,6053746.7713152,0
+AES.US,D,20070530,000000,16.4638,17.4794,16.4638,17.4557,6511418.8882009,0
+AES.US,D,20070531,000000,17.4874,17.8476,17.4241,17.4794,17064044.279967,0
+AES.US,D,20070601,000000,17.4794,17.7074,17.1922,17.3254,8480185.1974024,0
+AES.US,D,20070604,000000,17.1922,17.2643,16.7994,17.0511,7695889.2773661,0
+AES.US,D,20070605,000000,17.0274,17.0431,16.7056,16.7411,7764623.2273242,0
+AES.US,D,20070606,000000,16.6987,16.7273,16.143,16.1677,10168396.542478,0
+AES.US,D,20070607,000000,16.1519,16.2259,15.5419,15.6959,11575759.097674,0
+AES.US,D,20070608,000000,15.5341,15.9536,15.5341,15.9249,7053442.300593,0
+AES.US,D,20070611,000000,15.9594,16.1272,15.8124,15.9891,4249936.2681364,0
+AES.US,D,20070612,000000,15.843,15.8795,15.463,15.5025,8245761.8902229,0
+AES.US,D,20070613,000000,15.5419,15.6959,15.3791,15.6298,6574552.924519,0
+AES.US,D,20070614,000000,15.609,16.0157,15.5419,15.9101,6025233.5146381,0
+AES.US,D,20070615,000000,16.0799,16.3888,15.9338,16.2644,7093724.798602,0
+AES.US,D,20070618,000000,16.3592,16.3592,15.9594,16.0403,3030334.4504294,0
+AES.US,D,20070619,000000,16.0068,16.1233,15.9101,16.0157,4459564.7342455,0
+AES.US,D,20070620,000000,16.0345,16.1342,15.5419,15.5854,4935276.7393814,0
+AES.US,D,20070621,000000,15.2764,15.4304,15.1284,15.3713,8724898.4852092,0
+AES.US,D,20070622,000000,15.9812,16.1983,15.6891,15.8509,11650904.528275,0
+AES.US,D,20070625,000000,15.8203,16.4391,15.6555,16.0581,9869865.5212158,0
+AES.US,D,20070626,000000,16.1342,16.3424,16.0631,16.1026,10018023.612703,0
+AES.US,D,20070627,000000,15.9812,16.2733,15.8509,16.2043,9811274.6390069,0
+AES.US,D,20070628,000000,16.143,16.2496,15.9022,15.9407,5466762.9522339,0
+AES.US,D,20070629,000000,16.0345,16.4174,15.9536,16.1164,8615395.7049556,0
+AES.US,D,20070702,000000,16.1756,16.6524,16.1756,16.6079,7717875.5494823,0
+AES.US,D,20070703,000000,16.0631,16.9415,16.0631,16.5714,3697363.4978976,0
+AES.US,D,20070705,000000,16.4974,16.6404,16.0947,16.4105,6639974.748968,0
+AES.US,D,20070706,000000,16.3424,16.5714,16.1677,16.5437,5219048.5889429,0
+AES.US,D,20070709,000000,16.5595,16.7056,16.4786,16.5842,6582695.9507401,0
+AES.US,D,20070710,000000,16.4638,16.6691,16.1677,16.1835,6682166.1012013,0
+AES.US,D,20070711,000000,16.1272,16.293,16.0068,16.2862,6409187.7888219,0
+AES.US,D,20070712,000000,16.3839,16.5714,15.9594,16.1677,10451131.896355,0
+AES.US,D,20070713,000000,16.1835,16.5714,15.9989,16.4894,4645294.021245,0
+AES.US,D,20070716,000000,16.5714,16.6444,16.301,16.3947,6500507.8207162,0
+AES.US,D,20070717,000000,16.3355,16.448,16.2339,16.3749,6008722.5335134,0
+AES.US,D,20070718,000000,16.3355,16.5714,16.1983,16.5359,6943801.7261916,0
+AES.US,D,20070719,000000,16.6829,17.2189,16.5359,17.1251,10771290.519672,0
+AES.US,D,20070720,000000,16.5842,17.2267,16.4391,16.8823,12093348.365441,0
+AES.US,D,20070723,000000,16.677,17.0885,16.4243,16.6612,7123273.5377724,0
+AES.US,D,20070724,000000,16.448,16.6079,15.7039,15.77,7825704.5361166,0
+AES.US,D,20070725,000000,15.7778,16.1983,15.6723,15.8272,8620957.1172895,0
+AES.US,D,20070726,000000,15.6436,15.7916,14.7741,15.1659,8407687.2381858,0
+AES.US,D,20070727,000000,15.1284,15.2696,14.7366,14.8067,9899093.0784387,0
+AES.US,D,20070730,000000,14.7307,14.8866,14.5303,14.782,12510451.250907,0
+AES.US,D,20070731,000000,14.9024,15.239,14.4543,14.4741,13539165.619802,0
+AES.US,D,20070801,000000,14.4286,14.7602,14.406,14.6715,12763672.31415,0
+AES.US,D,20070802,000000,14.7662,14.9764,14.5086,14.6793,9317058.7035642,0
+AES.US,D,20070803,000000,14.9162,14.9162,13.7585,13.7891,9656615.9059574,0
+AES.US,D,20070806,000000,13.8927,14.0447,12.8011,13.5305,19495433.163453,0
+AES.US,D,20070807,000000,13.269,14.2668,12.963,13.5009,18060772.169105,0
+AES.US,D,20070808,000000,13.6243,14.4286,13.6243,14.1335,11896647.21942,0
+AES.US,D,20070809,000000,14.1266,14.1335,13.3153,13.5216,11023798.295562,0
+AES.US,D,20070810,000000,13.9648,14.0605,12.9699,13.7446,11136211.977188,0
+AES.US,D,20070813,000000,13.8463,14.6941,13.8414,14.2588,9075663.6204202,0
+AES.US,D,20070814,000000,14.325,14.3319,13.5532,13.575,7207092.9073405,0
+AES.US,D,20070815,000000,13.4811,14.0753,13.3075,13.3834,9333625.4102634,0
+AES.US,D,20070816,000000,13.2532,13.3391,12.2938,13.2206,11918374.114318,0
+AES.US,D,20070817,000000,14.245,14.3053,13.1752,13.5532,11951934.081659,0
+AES.US,D,20070820,000000,13.566,13.7812,13.3233,13.5532,4934611.0720643,0
+AES.US,D,20070821,000000,13.422,13.5591,13.2995,13.3834,6320395.671625,0
+AES.US,D,20070822,000000,13.4348,14.0388,13.4348,14.0023,8175116.0464638,0
+AES.US,D,20070823,000000,14.0832,14.2914,13.7289,13.8414,5758019.2530453,0
+AES.US,D,20070824,000000,13.8463,14.1118,13.6983,14.0912,4560709.6915181,0
+AES.US,D,20070827,000000,14.0309,14.0753,13.5453,13.5453,6703167.5504374,0
+AES.US,D,20070828,000000,13.4348,13.5305,13.0222,13.0824,7121018.171794,0
+AES.US,D,20070829,000000,13.1623,13.3982,13.0824,13.3233,7091012.4829128,0
+AES.US,D,20070830,000000,13.1752,13.3469,13.0824,13.19,4791383.1741307,0
+AES.US,D,20070831,000000,13.4407,13.5305,13.2788,13.3391,5244025.8046207,0
+AES.US,D,20070904,000000,13.3519,13.7052,13.2936,13.6322,7289641.7338103,0
+AES.US,D,20070905,000000,13.575,13.7891,13.4644,13.5848,9399606.5168418,0
+AES.US,D,20070906,000000,13.5917,14.0309,13.4348,13.9224,7516374.9117104,0
+AES.US,D,20070907,000000,13.6983,13.8177,13.3834,13.4713,8300292.9110324,0
+AES.US,D,20070910,000000,13.4811,13.5591,13.0903,13.3075,6074790.7746264,0
+AES.US,D,20070911,000000,13.3075,13.4407,13.1979,13.2788,7119795.248732,0
+AES.US,D,20070912,000000,13.2127,13.5157,13.1831,13.2936,5682830.255177,0
+AES.US,D,20070913,000000,13.3469,13.4713,13.2749,13.3233,3847658.4118687,0
+AES.US,D,20070914,000000,13.2364,13.422,13.2294,13.3667,4328139.5129884,0
+AES.US,D,20070917,000000,13.2532,13.4466,13.0015,13.3834,9443866.8076769,0
+AES.US,D,20070918,000000,13.422,14.0605,13.3607,14.0023,8784714.3168646,0
+AES.US,D,20070919,000000,14.1859,14.2747,14.0388,14.1789,10331654.238267,0
+AES.US,D,20070920,000000,14.1405,14.4672,14.1118,14.2362,6090134.5582637,0
+AES.US,D,20070921,000000,14.406,14.5017,14.2362,14.4188,7148443.2599802,0
+AES.US,D,20070924,000000,14.3635,15.1363,14.3635,14.928,13278629.308416,0
+AES.US,D,20070925,000000,14.8866,14.9428,14.7089,14.935,8153526.9457148,0
+AES.US,D,20070926,000000,14.9824,15.1887,14.9162,15.0327,4279127.3504378,0
+AES.US,D,20070927,000000,15.0692,15.1363,15.01,15.0929,4069232.4147634,0
+AES.US,D,20070928,000000,15.0554,15.1146,14.7169,14.7602,4651945.6284544,0
+AES.US,D,20071001,000000,14.8323,15.3209,14.8205,15.2607,5378573.6844337,0
+AES.US,D,20071002,000000,15.2015,15.3574,15.0554,15.1659,4262445.1398206,0
+AES.US,D,20071003,000000,15.0692,15.1363,14.8629,14.9428,5101473.7059268,0
+AES.US,D,20071004,000000,15.01,15.16,14.935,15.1206,2899995.3712787,0
+AES.US,D,20071005,000000,15.1887,15.4304,15.1442,15.3209,2598458.2085704,0
+AES.US,D,20071008,000000,15.307,15.3574,15.1709,15.2241,1379674.03702,0
+AES.US,D,20071009,000000,15.16,15.7344,15.0692,15.6436,4143356.5475629,0
+AES.US,D,20071010,000000,15.6298,15.8055,15.5419,15.7206,5110703.8874465,0
+AES.US,D,20071011,000000,15.8272,16.0226,15.6723,15.763,5880643.8863024,0
+AES.US,D,20071012,000000,15.7986,15.9536,15.6634,15.7916,3857702.1867759,0
+AES.US,D,20071015,000000,15.6723,15.8588,15.2834,15.3939,5519367.8945506,0
+AES.US,D,20071016,000000,15.469,15.6555,15.4304,15.5567,5572854.3141365,0
+AES.US,D,20071017,000000,15.6811,15.8055,15.2607,15.3791,5585956.9164871,0
+AES.US,D,20071018,000000,15.314,15.5795,15.2607,15.469,3523171.4312016,0
+AES.US,D,20071019,000000,15.3426,15.3643,14.6715,14.9024,8395058.8098145,0
+AES.US,D,20071022,000000,14.8955,15.239,14.5698,15.1146,4234595.524076,0
+AES.US,D,20071023,000000,15.16,15.2449,14.7741,14.8866,3296438.2533015,0
+AES.US,D,20071024,000000,14.7998,15.1058,14.7741,15.0169,4839983.9806223,0
+AES.US,D,20071025,000000,15.0692,15.3209,15.0247,15.2073,3055449.4602551,0
+AES.US,D,20071026,000000,15.1206,15.4166,15.1146,15.3939,3915271.7711833,0
+AES.US,D,20071029,000000,15.4462,15.8351,15.4166,15.6436,3977176.805286,0
+AES.US,D,20071030,000000,15.5419,15.7838,15.5183,15.6367,2273289.3495101,0
+AES.US,D,20071031,000000,15.6891,15.8351,15.609,15.77,4226585.2260414,0
+AES.US,D,20071101,000000,15.4077,15.9812,15.4077,15.5854,5569744.8270801,0
+AES.US,D,20071102,000000,15.5933,15.9742,15.5094,15.9594,13168383.858234,0
+AES.US,D,20071105,000000,15.8509,16.2043,15.7778,16.143,5819527.1157807,0
+AES.US,D,20071106,000000,16.1598,16.7559,15.8124,16.5931,13752326.074141,0
+AES.US,D,20071107,000000,16.3749,17.0076,16.0581,16.0947,9864529.0375645,0
+AES.US,D,20071108,000000,16.2043,16.3286,15.8865,16.2259,7539857.6687996,0
+AES.US,D,20071109,000000,15.9812,16.1519,15.8943,16.071,6344552.2015694,0
+AES.US,D,20071112,000000,16.0799,16.0799,15.5183,15.5795,8110328.4803717,0
+AES.US,D,20071113,000000,15.6811,16.0403,15.2912,15.9407,10440113.43049,0
+AES.US,D,20071114,000000,16.0631,16.4638,15.8055,16.1756,9460500.3850654,0
+AES.US,D,20071115,000000,16.1677,16.4726,16.0345,16.0947,5686906.3276528,0
+AES.US,D,20071116,000000,16.2339,16.3424,15.6959,16.0947,6421001.6106134,0
+AES.US,D,20071119,000000,15.9594,16.2043,15.843,16.0403,7076244.1924812,0
+AES.US,D,20071120,000000,16.1272,16.2161,15.8124,16.0403,6358947.637248,0
+AES.US,D,20071121,000000,15.9594,16.0157,15.3258,15.3485,7850734.4377922,0
+AES.US,D,20071123,000000,15.4808,15.6298,15.2912,15.5854,1983294.4730667,0
+AES.US,D,20071126,000000,15.5567,16.0947,15.2834,15.2834,6748013.4664009,0
+AES.US,D,20071127,000000,15.3347,15.7986,15.2696,15.3485,6879292.787972,0
+AES.US,D,20071128,000000,15.4966,15.9249,15.3258,15.8943,8502626.3928449,0
+AES.US,D,20071129,000000,15.8272,16.1026,15.7916,15.9466,5198480.7859956,0
+AES.US,D,20071130,000000,16.1085,16.1164,15.8588,16.0947,5722415.6769088,0
+AES.US,D,20071203,000000,15.9812,16.2043,15.9249,16.0068,3358360.5116726,0
+AES.US,D,20071204,000000,15.8865,16.1272,15.7039,15.9466,3864895.8518462,0
+AES.US,D,20071205,000000,16.0275,16.2496,15.918,16.1983,4043572.3075001,0
+AES.US,D,20071206,000000,16.1885,16.1885,15.6959,15.8124,10463209.148135,0
+AES.US,D,20071207,000000,15.8124,16.2644,15.8124,16.1598,4212536.3021168,0
+AES.US,D,20071210,000000,16.1756,16.601,16.1677,16.4017,4735488.3965347,0
+AES.US,D,20071211,000000,16.4638,16.5714,16.0157,16.0483,6393784.2268412,0
+AES.US,D,20071212,000000,16.3749,16.5714,15.918,16.1085,6188590.5032691,0
+AES.US,D,20071213,000000,15.9989,16.2417,15.8509,16.0581,4388814.5316832,0
+AES.US,D,20071214,000000,16.0483,16.0581,15.6959,15.9101,5765565.5090232,0
+AES.US,D,20071217,000000,15.8055,15.8795,15.616,15.6811,4575031.1641615,0
+AES.US,D,20071218,000000,15.763,15.918,15.4542,15.8943,7451629.8996934,0
+AES.US,D,20071219,000000,15.843,16.0799,15.7039,15.8795,4292284.6651705,0
+AES.US,D,20071220,000000,15.9594,16.0226,15.5025,15.9742,5445689.566347,0
+AES.US,D,20071221,000000,16.3839,16.3839,16.0157,16.1885,7513571.4087174,0
+AES.US,D,20071224,000000,16.0947,16.3503,16.0947,16.2733,1968973.0004232,0
+AES.US,D,20071226,000000,16.2161,16.3503,16.1272,16.301,3643400.877948,0
+AES.US,D,20071227,000000,16.2417,16.3108,15.9891,15.9891,4373348.1517821,0
+AES.US,D,20071228,000000,15.9812,16.1164,15.8588,15.9536,3848966.4430807,0
+AES.US,D,20071231,000000,15.9338,16.0403,15.6634,15.7562,2775765.8414764,0
+AES.US,D,20080102,000000,15.7778,15.9022,15.5242,15.5499,4162304.256081,0
+AES.US,D,20080103,000000,15.5726,15.6634,15.4877,15.5094,4228541.7003021,0
+AES.US,D,20080104,000000,15.4077,15.7265,15.2834,15.5726,5864362.8998215,0
+AES.US,D,20080107,000000,15.6891,16.304,15.6436,16.1983,7897381.8095999,0
+AES.US,D,20080108,000000,16.2496,16.5595,16.1085,16.1272,6542871.4156343,0
+AES.US,D,20080109,000000,16.1835,16.2733,15.8203,15.843,10646815.797342,0
+AES.US,D,20080110,000000,15.8124,16.2259,15.763,15.9812,6285358.4699637,0
+AES.US,D,20080111,000000,15.7137,15.8203,15.4077,15.5499,5277969.7718297,0
+AES.US,D,20080114,000000,15.6959,15.7838,15.5025,15.609,4565212.3179367,0
+AES.US,D,20080115,000000,15.4808,15.6959,15.0692,15.0692,7940530.6285221,0
+AES.US,D,20080116,000000,15.0623,15.2548,14.0832,14.325,13365473.056891,0
+AES.US,D,20080117,000000,14.3389,14.3635,13.4348,13.5088,11416716.2817,0
+AES.US,D,20080118,000000,13.5917,13.8177,13.19,13.422,12351128.793869,0
+AES.US,D,20080122,000000,12.7567,13.4348,12.2454,13.0301,11090784.488865,0
+AES.US,D,20080123,000000,12.6619,13.3667,12.5642,13.3469,9794925.7686444,0
+AES.US,D,20080124,000000,13.4298,13.9737,13.2532,13.3667,7716741.7873395,0
+AES.US,D,20080125,000000,13.4811,13.6579,13.3233,13.422,7538590.165278,0
+AES.US,D,20080128,000000,13.4644,13.8108,13.2936,13.7446,4714534.5673349,0
+AES.US,D,20080129,000000,13.8996,14.0753,13.7585,13.8237,4656763.357667,0
+AES.US,D,20080130,000000,13.7289,14.1573,13.6717,13.7358,5087771.2937563,0
+AES.US,D,20080131,000000,13.5591,14.2027,13.3834,14.0605,4989626.3987757,0
+AES.US,D,20080201,000000,13.9559,14.3842,13.6805,14.3319,5505124.4377115,0
+AES.US,D,20080204,000000,14.3635,14.627,14.325,14.4672,4085628.9051623,0
+AES.US,D,20080205,000000,14.2362,14.9508,14.1641,14.6576,12263720.697303,0
+AES.US,D,20080206,000000,14.7307,14.7908,14.2588,14.3181,6896013.4998953,0
+AES.US,D,20080207,000000,14.3181,14.4188,14.0023,14.3053,5069616.9147803,0
+AES.US,D,20080208,000000,14.2085,14.2747,13.9953,14.099,3648885.2876699,0
+AES.US,D,20080211,000000,14.0388,14.3053,13.9559,14.2668,3285317.4550182,0
+AES.US,D,20080212,000000,14.3635,14.4741,13.9815,14.099,5228245.3351179,0
+AES.US,D,20080213,000000,14.2362,14.3635,14.1335,14.3389,6360178.6658481,0
+AES.US,D,20080214,000000,14.2668,14.5471,14.1118,14.2085,4202882.606231,0
+AES.US,D,20080215,000000,14.2085,14.2273,13.9737,14.2085,4569761.5511995,0
+AES.US,D,20080219,000000,14.325,14.399,14.0447,14.1573,5749876.2268242,0
+AES.US,D,20080220,000000,14.105,14.1118,13.8237,14.0309,5909275.6864743,0
+AES.US,D,20080221,000000,14.099,14.2027,13.6805,13.7585,6069202.0061014,0
+AES.US,D,20080222,000000,13.8325,13.9272,13.6094,13.8996,5444838.4848458,0
+AES.US,D,20080225,000000,13.95,14.2914,13.869,14.2588,4284842.7679957,0
+AES.US,D,20080226,000000,14.2155,14.325,14.0684,14.3122,5334933.4672637,0
+AES.US,D,20080227,000000,14.2155,14.2668,13.8108,13.9144,5428772.2951248,0
+AES.US,D,20080228,000000,13.8414,13.8838,13.7131,13.8237,3782360.1968758,0
+AES.US,D,20080229,000000,13.6983,13.7358,13.1831,13.2452,4624314.8622387,0
+AES.US,D,20080303,000000,13.0301,13.6026,12.9551,13.5848,7263531.7691819,0
+AES.US,D,20080304,000000,13.4713,13.7289,13.4082,13.6243,6549531.1283817,0
+AES.US,D,20080305,000000,13.6579,13.8108,13.4555,13.7131,5006494.0235771,0
+AES.US,D,20080306,000000,13.6489,13.6717,13.261,13.2936,7146323.6617651,0
+AES.US,D,20080307,000000,13.2127,13.3075,12.9945,13.0962,5984365.3915008,0
+AES.US,D,20080310,000000,13.0824,13.115,12.8623,12.887,9083678.9844161,0
+AES.US,D,20080311,000000,13.1545,13.3914,12.8623,13.1623,9907378.9647689,0
+AES.US,D,20080312,000000,13.2294,13.2749,12.9334,12.9462,7289728.8683449,0
+AES.US,D,20080313,000000,12.7636,13.2127,12.7567,13.1337,10994535.27661,0
+AES.US,D,20080314,000000,13.1545,13.1752,12.5218,12.963,9597977.403712,0
+AES.US,D,20080317,000000,12.6047,12.7419,11.6444,11.8378,11836553.773085,0
+AES.US,D,20080318,000000,12.0372,12.28,11.9553,12.0856,12612172.714578,0
+AES.US,D,20080319,000000,12.2326,12.3293,11.7638,11.7707,9211726.2226669,0
+AES.US,D,20080320,000000,11.7845,12.0066,11.5634,11.8438,13807019.205713,0
+AES.US,D,20080324,000000,11.9168,12.0135,11.8438,11.8812,6044178.1835795,0
+AES.US,D,20080325,000000,11.9306,12.0628,11.8131,11.9089,9352051.3247659,0
+AES.US,D,20080326,000000,11.8299,12.0628,11.7905,11.9622,4628480.0956337,0
+AES.US,D,20080327,000000,11.9681,12.1685,11.9681,11.9987,8049777.071133,0
+AES.US,D,20080328,000000,12.0688,12.3235,11.9908,12.0224,5744839.6480827,0
+AES.US,D,20080331,000000,11.9681,12.3609,11.9483,12.28,7727343.8311839,0
+AES.US,D,20080401,000000,12.3432,12.4922,12.28,12.4102,9600656.2840564,0
+AES.US,D,20080402,000000,12.4102,12.5722,12.3293,12.5287,7345648.9757475,0
+AES.US,D,20080403,000000,12.4241,12.58,12.4241,12.4715,6470650.0579054,0
+AES.US,D,20080404,000000,12.58,12.883,12.4527,12.5642,7627332.6360541,0
+AES.US,D,20080407,000000,12.6767,12.6767,12.4715,12.4922,6031936.7946528,0
+AES.US,D,20080408,000000,12.5435,12.8544,12.4102,12.7863,8429686.6818013,0
+AES.US,D,20080409,000000,12.7735,13.0163,12.7252,12.8179,6050610.94126,0
+AES.US,D,20080410,000000,12.8544,12.8752,12.4922,12.5642,6817433.3475213,0
+AES.US,D,20080411,000000,12.4991,12.7172,12.4102,12.7064,13742203.270237,0
+AES.US,D,20080414,000000,12.6767,12.7419,12.4853,12.6541,6438625.0768433,0
+AES.US,D,20080415,000000,12.7113,13.0163,12.6619,12.9186,6621051.3570641,0
+AES.US,D,20080416,000000,12.8958,13.1693,12.8958,13.1623,4156951.5613534,0
+AES.US,D,20080417,000000,13.1485,13.4082,13.0588,13.1091,6317452.3480997,0
+AES.US,D,20080418,000000,13.2749,13.3519,13.1091,13.261,5159368.5250508,0
+AES.US,D,20080421,000000,13.2127,13.2206,12.9462,13.1239,3663117.5993941,0
+AES.US,D,20080422,000000,13.0962,13.0962,12.8958,12.9867,4434073.8300902,0
+AES.US,D,20080423,000000,13.0676,13.0676,12.8752,12.9867,4752637.6887852,0
+AES.US,D,20080424,000000,13.0588,13.2068,12.8544,13.0429,3369489.415494,0
+AES.US,D,20080425,000000,13.1337,13.261,13.1022,13.2532,3349293.4541073,0
+AES.US,D,20080428,000000,13.2532,13.5009,13.2294,13.3153,5688125.1979456,0
+AES.US,D,20080429,000000,13.3301,13.3667,12.734,12.8011,9854968.5553668,0
+AES.US,D,20080430,000000,12.8011,13.0301,12.7636,12.7863,5747354.3912805,0
+AES.US,D,20080501,000000,12.81,13.0094,12.6995,13.0015,4077732.0846613,0
+AES.US,D,20080502,000000,13.1022,13.3153,13.1022,13.261,5347362.2967591,0
+AES.US,D,20080505,000000,13.261,13.2995,13.0746,13.1623,4183793.0507959,0
+AES.US,D,20080506,000000,13.1752,13.261,12.9945,13.2068,4014742.9348367,0
+AES.US,D,20080507,000000,13.1831,13.261,13.0429,13.0676,2200652.5829533,0
+AES.US,D,20080508,000000,13.0746,13.2294,12.9186,13.2068,6070424.9291634,0
+AES.US,D,20080509,000000,13.5917,14.1405,13.3075,14.0753,12332730.235558,0
+AES.US,D,20080512,000000,14.1947,14.4543,14.1573,14.3635,12009876.520819,0
+AES.US,D,20080513,000000,14.4672,14.5086,14.2588,14.3714,5566099.3613162,0
+AES.US,D,20080514,000000,14.7169,14.7228,14.3714,14.6369,7773790.5909236,0
+AES.US,D,20080515,000000,14.6715,14.6715,14.3635,14.6635,6584661.5437312,0
+AES.US,D,20080516,000000,14.6576,14.7228,14.5777,14.6182,5808014.2120915,0
+AES.US,D,20080519,000000,14.5994,14.7307,14.5017,14.554,5430803.7456129,0
+AES.US,D,20080520,000000,14.5906,14.5906,14.3319,14.3842,4496988.0036872,0
+AES.US,D,20080521,000000,14.3122,14.6635,14.3053,14.3389,8044311.9120641,0
+AES.US,D,20080522,000000,14.3319,14.4286,14.2668,14.3921,3683128.1465966,0
+AES.US,D,20080523,000000,14.3635,14.4128,13.9224,13.9342,4718747.4207661,0
+AES.US,D,20080527,000000,13.9144,13.9953,13.7664,13.8414,4626947.1357391,0
+AES.US,D,20080528,000000,13.9559,14.099,13.8237,14.0447,7241363.1224584,0
+AES.US,D,20080529,000000,13.95,14.2273,13.95,14.1789,4728962.4251659,0
+AES.US,D,20080530,000000,14.245,14.4188,14.0912,14.3457,6145022.2227498,0
+AES.US,D,20080602,000000,14.1711,14.3122,13.869,14.1118,8859625.7000527,0
+AES.US,D,20080603,000000,14.1573,14.2668,14.0309,14.0309,5161601.6007993,0
+AES.US,D,20080604,000000,14.0023,14.6112,14.0023,14.4967,9402479.9301008,0
+AES.US,D,20080605,000000,14.4899,14.6941,14.3921,14.6527,5010398.8665603,0
+AES.US,D,20080606,000000,14.5017,14.6448,14.2362,14.245,6713865.8475469,0
+AES.US,D,20080609,000000,14.1947,14.7169,14.1947,14.6369,7389300.3380324,0
+AES.US,D,20080610,000000,14.5856,14.5856,14.3783,14.4592,5179132.8665333,0
+AES.US,D,20080611,000000,14.3319,14.5165,14.245,14.251,6069779.5256915,0
+AES.US,D,20080612,000000,14.3053,14.3557,14.1573,14.2588,4405243.4442346,0
+AES.US,D,20080613,000000,14.3181,14.8264,14.3181,14.8205,7212464.8527211,0
+AES.US,D,20080616,000000,14.8412,14.9428,14.5994,14.8205,3907197.6420362,0
+AES.US,D,20080617,000000,14.8471,15.01,14.7741,14.9824,4901857.6057648,0
+AES.US,D,20080618,000000,14.8551,15.0771,14.6893,14.7169,6429945.0587227,0
+AES.US,D,20080619,000000,14.7169,15.3209,14.6448,14.9093,5102552.7556873,0
+AES.US,D,20080620,000000,14.8205,14.9212,14.3714,14.406,8388067.7831969,0
+AES.US,D,20080623,000000,14.4356,14.6448,14.3714,14.406,4920217.6627702,0
+AES.US,D,20080624,000000,14.3842,14.3842,14.0023,14.1118,7964149.1533748,0
+AES.US,D,20080625,000000,14.1335,14.2155,13.9342,14.023,7622712.479333,0
+AES.US,D,20080626,000000,13.8996,14.0388,13.6094,13.6983,7060513.3693994,0
+AES.US,D,20080627,000000,13.6865,13.8927,13.6243,13.8463,9937246.8595023,0
+AES.US,D,20080630,000000,13.8414,14.2273,13.8108,14.1493,7509402.1225535,0
+AES.US,D,20080701,000000,14.0023,14.3635,13.9224,14.1947,8605847.3810652,0
+AES.US,D,20080702,000000,14.1947,14.245,13.8237,13.8237,6194753.7518075,0
+AES.US,D,20080703,000000,13.8177,14.251,13.7664,13.8237,4868416.1819184,0
+AES.US,D,20080707,000000,13.7733,13.9953,13.2887,13.3469,8896119.8721888,0
+AES.US,D,20080708,000000,13.4082,13.6094,13.1752,13.2936,12394155.016527,0
+AES.US,D,20080709,000000,13.2788,13.3607,13.0962,13.0962,8229143.5107184,0
+AES.US,D,20080710,000000,13.0824,13.2452,12.7863,12.8623,11326054.824777,0
+AES.US,D,20080711,000000,12.7419,13.1022,12.6451,12.9551,6717195.1973245,0
+AES.US,D,20080714,000000,13.0962,13.1091,12.7498,12.7794,4963319.8748483,0
+AES.US,D,20080715,000000,12.5889,12.81,12.199,12.28,15672563.513502,0
+AES.US,D,20080716,000000,12.2128,12.3165,11.8438,11.8734,11269902.696346,0
+AES.US,D,20080717,000000,11.9306,12.0224,11.8221,11.9622,8107445.9483823,0
+AES.US,D,20080718,000000,11.9681,12.43,11.903,12.352,11034611.083397,0
+AES.US,D,20080721,000000,12.4241,12.6303,12.3165,12.6047,5554829.6237702,0
+AES.US,D,20080722,000000,12.6047,12.6619,12.4715,12.5642,5737770.6056609,0
+AES.US,D,20080723,000000,12.6106,12.6541,12.28,12.352,6520417.0486923,0
+AES.US,D,20080724,000000,12.3836,12.3836,11.8221,11.8882,8276597.3835678,0
+AES.US,D,20080725,000000,11.9168,12.2534,11.8221,11.903,6357247.5006301,0
+AES.US,D,20080728,000000,11.8941,12.2711,11.8734,12.0935,6965151.7135665,0
+AES.US,D,20080729,000000,12.1507,12.2258,11.9553,12.2258,5309816.4310536,0
+AES.US,D,20080730,000000,12.28,12.5594,12.1685,12.5524,5487046.0481553,0
+AES.US,D,20080731,000000,12.4102,12.5889,11.8812,11.8882,10596739.782915,0
+AES.US,D,20080801,000000,11.9751,12.0066,11.4085,11.4381,10549351.767563,0
+AES.US,D,20080804,000000,11.4667,11.6444,10.9821,11.0166,11110729.178571,0
+AES.US,D,20080805,000000,11.1213,11.7392,11.0166,11.7263,13346143.37489,0
+AES.US,D,20080806,000000,11.7983,11.8734,11.5724,11.7707,8987192.6851707,0
+AES.US,D,20080807,000000,11.7322,11.9839,11.5931,11.8221,7536321.6278003,0
+AES.US,D,20080808,000000,12.4172,12.4172,10.8874,11.5802,15993202.389952,0
+AES.US,D,20080811,000000,11.6444,11.7638,11.2989,11.7036,7707786.1809232,0
+AES.US,D,20080812,000000,11.7638,11.7845,11.5052,11.6365,5160308.7674713,0
+AES.US,D,20080813,000000,11.5802,11.7174,11.4617,11.519,7076953.4270656,0
+AES.US,D,20080814,000000,11.4154,11.447,10.988,11.1549,9318231.9802053,0
+AES.US,D,20080815,000000,11.1549,11.3592,11.0502,11.2851,6524031.105496,0
+AES.US,D,20080818,000000,11.4549,11.4617,11.1341,11.1726,5436503.9652869,0
+AES.US,D,20080819,000000,11.0937,11.2624,11.0572,11.1637,6026746.2106873,0
+AES.US,D,20080820,000000,11.1992,11.2911,11.1291,11.2763,6270701.6306811,0
+AES.US,D,20080821,000000,11.0937,11.4154,11.0937,11.367,4363387.4586404,0
+AES.US,D,20080822,000000,11.4085,11.6365,11.3493,11.6157,5619619.2162468,0
+AES.US,D,20080825,000000,11.6157,11.6285,11.2269,11.3069,4952533.430012,0
+AES.US,D,20080826,000000,11.2851,11.6533,11.0502,11.3493,3986589.3614132,0
+AES.US,D,20080827,000000,11.3256,11.4312,11.2476,11.367,4073827.241678,0
+AES.US,D,20080828,000000,11.367,11.519,11.3069,11.4085,3278861.3939157,0
+AES.US,D,20080829,000000,11.3335,11.526,11.219,11.2397,3575592.9857186,0
+AES.US,D,20080902,000000,11.3069,11.5131,10.8498,10.8804,8070868.6944806,0
+AES.US,D,20080903,000000,10.8804,11.0572,10.5252,10.8636,14781559.197474,0
+AES.US,D,20080904,000000,10.8498,10.9535,10.5775,10.6584,11718625.285968,0
+AES.US,D,20080905,000000,10.6357,10.8262,10.5252,10.7689,9546948.9885571,0
+AES.US,D,20080908,000000,10.8558,11.1992,10.8558,11.0078,8331774.8210413,0
+AES.US,D,20080909,000000,10.9821,11.3069,9.70595,9.70595,18737283.682967,0
+AES.US,D,20080910,000000,9.82637,10.2498,9.75925,10.2093,14945014.465754,0
+AES.US,D,20080911,000000,10.2093,10.2833,9.93691,9.98035,15573851.230853,0
+AES.US,D,20080912,000000,9.91026,10.5478,9.87769,10.4738,16446716.365789,0
+AES.US,D,20080915,000000,10.1135,10.2172,9.47204,9.49277,11048487.764637,0
+AES.US,D,20080916,000000,9.3688,9.45033,8.76625,9.15857,17112380.643278,0
+AES.US,D,20080917,000000,8.98645,9.17773,8.19736,8.26882,19952113.365113,0
+AES.US,D,20080918,000000,8.35192,9.07557,8.02928,8.85537,25831623.489273,0
+AES.US,D,20080919,000000,9.4217,10.1274,9.02998,9.72866,21074222.783657,0
+AES.US,D,20080922,000000,9.79676,9.89151,9.34038,9.43651,9710793.3226668,0
+AES.US,D,20080923,000000,9.38223,9.6043,9.25046,9.44244,7586372.3124209,0
+AES.US,D,20080924,000000,9.39111,9.47204,9.0961,9.23684,8193435.5757787,0
+AES.US,D,20080925,000000,9.31097,9.80367,9.22234,9.627,7611855.1110382,0
+AES.US,D,20080926,000000,9.50067,9.54804,9.13262,9.26409,7757779.1135848,0
+AES.US,D,20080929,000000,9.13262,9.19707,8.09313,8.39633,13869814.835815,0
+AES.US,D,20080930,000000,8.45624,8.72865,8.19736,8.6113,7498476.8703771,0
+AES.US,D,20081001,000000,8.53589,8.64752,8.19736,8.30859,6623202.3642394,0
+AES.US,D,20081002,000000,8.25253,8.33968,7.55039,7.69676,9141631.5554991,0
+AES.US,D,20081003,000000,7.80089,7.95575,7.2317,7.30661,9916926.2754672,0
+AES.US,D,20081006,000000,7.14474,7.92475,6.17257,6.5038,18462322.553328,0
+AES.US,D,20081007,000000,6.61454,6.84983,6.40767,6.74669,21565401.168693,0
+AES.US,D,20081008,000000,6.74669,7.20337,6.55512,6.69537,20342504.449746,0
+AES.US,D,20081009,000000,6.70978,6.82062,6.17988,6.35645,13407141.601916,0
+AES.US,D,20081010,000000,6.04712,6.04712,4.90548,5.61986,23222265.358332,0
+AES.US,D,20081013,000000,6.03261,6.97528,5.63476,6.97528,10193334.243658,0
+AES.US,D,20081014,000000,7.269,7.5351,6.20929,6.57723,18775484.070874,0
+AES.US,D,20081015,000000,6.38596,6.44478,5.80393,5.9736,13199043.056125,0
+AES.US,D,20081016,000000,5.9954,6.26762,5.53172,5.70099,17647611.614735,0
+AES.US,D,20081017,000000,5.56075,6.42997,5.44319,6.01032,15926427.953831,0
+AES.US,D,20081020,000000,6.07634,7.2996,6.07634,7.2841,20036265.061743,0
+AES.US,D,20081021,000000,7.21087,7.56471,6.97528,7.26219,11711099.293836,0
+AES.US,D,20081022,000000,7.07082,7.15876,5.92928,6.12065,16006300.939533,0
+AES.US,D,20081023,000000,6.15017,6.61454,5.77462,6.20178,18272316.581785,0
+AES.US,D,20081024,000000,5.67148,5.89256,5.2,5.78922,13462509.519536,0
+AES.US,D,20081027,000000,5.67879,5.77462,5.18559,5.22241,7817191.6947194,0
+AES.US,D,20081028,000000,5.52442,5.81864,4.64029,5.78203,17373876.447735,0
+AES.US,D,20081029,000000,5.7378,5.92178,5.37726,5.59035,13722029.59908,0
+AES.US,D,20081030,000000,5.7231,6.61454,5.68608,5.9658,17118253.105636,0
+AES.US,D,20081031,000000,6.04712,6.12065,5.48731,5.87026,11272754.832568,0
+AES.US,D,20081103,000000,5.74551,6.01791,5.61246,5.83355,7295165.6580304,0
+AES.US,D,20081104,000000,6.00301,6.10595,5.52442,5.73041,11919705.448951,0
+AES.US,D,20081105,000000,5.56075,5.60506,5.2297,5.33275,12328940.896492,0
+AES.US,D,20081106,000000,5.35476,5.45809,4.74323,4.86867,10650028.63001,0
+AES.US,D,20081107,000000,5.03804,6.31233,5.03804,6.2457,17432068.132193,0
+AES.US,D,20081110,000000,6.58493,6.84272,5.52442,5.66408,13332610.165827,0
+AES.US,D,20081111,000000,5.56854,5.61246,4.9421,5.28843,14450388.187445,0
+AES.US,D,20081112,000000,5.11927,5.63476,5.06765,5.41348,11867233.234821,0
+AES.US,D,20081113,000000,5.4653,6.2534,5.40647,6.08384,30940422.575264,0
+AES.US,D,20081114,000000,5.90717,6.49649,5.70099,6.09884,15317027.255922,0
+AES.US,D,20081117,000000,5.9809,6.40767,5.81864,6.03962,12671627.849787,0
+AES.US,D,20081118,000000,6.01032,6.18679,5.7155,5.92178,10998171.623643,0
+AES.US,D,20081119,000000,5.88477,6.03261,5.53172,5.56075,11657828.684202,0
+AES.US,D,20081120,000000,5.33275,5.69349,4.96431,5.07495,19753397.992873,0
+AES.US,D,20081121,000000,5.2297,5.37726,4.80955,5.34746,13948614.850909,0
+AES.US,D,20081124,000000,5.47261,5.52442,5.21461,5.31074,13477913.081516,0
+AES.US,D,20081125,000000,5.67148,5.67879,5.1925,5.51652,13882338.905383,0
+AES.US,D,20081126,000000,5.36956,5.59775,5.2074,5.58324,9210535.7217575,0
+AES.US,D,20081128,000000,5.48731,5.75982,5.48731,5.66408,4821097.0636399,0
+AES.US,D,20081201,000000,5.48001,5.48001,5.04534,5.08976,12395736.60965,0
+AES.US,D,20081202,000000,5.2297,5.81864,5.11927,5.75982,16836664.685402,0
+AES.US,D,20081203,000000,5.44319,5.58324,5.14858,5.28843,20546620.13675,0
+AES.US,D,20081204,000000,5.15598,5.44319,4.95671,5.08976,13070050.509493,0
+AES.US,D,20081205,000000,5.00113,5.00113,4.27204,4.71381,21181053.775912,0
+AES.US,D,20081208,000000,4.85406,5.34005,4.80955,5.2,15045497.808479,0
+AES.US,D,20081209,000000,5.2,5.44319,5.14858,5.28104,8920492.2120853,0
+AES.US,D,20081210,000000,5.33275,5.53883,5.10475,5.17808,10341427.490841,0
+AES.US,D,20081211,000000,5.29594,5.50961,5.11156,5.24402,5750765.8096315,0
+AES.US,D,20081212,000000,5.07495,5.35476,4.91999,5.35476,10702608.24252,0
+AES.US,D,20081215,000000,5.36196,5.52442,5.06024,5.15598,7259415.1690157,0
+AES.US,D,20081216,000000,5.2,5.89256,5.2,5.88477,14879300.841933,0
+AES.US,D,20081217,000000,5.75982,5.82574,5.53883,5.54643,19905940.167284,0
+AES.US,D,20081218,000000,5.56854,6.06933,5.50182,5.92928,15971304.265562,0
+AES.US,D,20081219,000000,6.11326,6.20178,5.41348,5.80393,17411113.289801,0
+AES.US,D,20081222,000000,5.81864,5.9736,5.58324,5.74551,10473779.783019,0
+AES.US,D,20081223,000000,5.78203,5.93629,5.52442,5.59035,6106300.0408264,0
+AES.US,D,20081224,000000,5.61986,5.64898,5.57565,5.61246,1571534.1504055,0
+AES.US,D,20081226,000000,5.64197,5.77462,5.59035,5.7231,2301230.1525583,0
+AES.US,D,20081229,000000,5.7155,5.86315,5.58324,5.78203,7090095.5439145,0
+AES.US,D,20081230,000000,5.81864,5.9954,5.74551,5.9736,4619290.4418045,0
+AES.US,D,20081231,000000,5.9658,6.23879,5.9658,6.06933,9400587.2869527,0
+AES.US,D,20090102,000000,6.06933,6.40046,6.01032,6.36375,6637406.3065802,0
+AES.US,D,20090105,000000,6.38596,6.73199,6.20178,6.72488,12215625.473751,0
+AES.US,D,20090106,000000,6.7689,6.98258,6.71719,6.91626,15261225.692014,0
+AES.US,D,20090107,000000,6.83523,6.90165,6.54802,6.65116,9472354.7345475,0
+AES.US,D,20090108,000000,6.29772,6.88685,6.29772,6.82763,11025120.511465,0
+AES.US,D,20090109,000000,6.84272,6.92356,6.65116,6.83523,8918459.7484049,0
+AES.US,D,20090112,000000,6.82763,6.82763,6.45959,6.52561,12373807.076302,0
+AES.US,D,20090113,000000,6.59204,6.62905,6.15017,6.2534,9873356.9817556,0
+AES.US,D,20090114,000000,6.18679,6.18679,5.78203,6.00301,12189397.978821,0
+AES.US,D,20090115,000000,5.9809,6.01032,5.58324,5.84825,15585070.308785,0
+AES.US,D,20090116,000000,6.01032,6.34173,5.91467,6.30493,12733282.625401,0
+AES.US,D,20090120,000000,6.26762,6.37845,5.90717,5.92928,8090280.4450554,0
+AES.US,D,20090121,000000,6.12806,6.14266,5.88477,6.07634,8582580.433928,0
+AES.US,D,20090122,000000,5.9881,6.10595,5.89256,6.00301,7603914.7232698,0
+AES.US,D,20090123,000000,5.92178,6.22409,5.64898,6.08384,8094452.7707962,0
+AES.US,D,20090126,000000,6.09884,6.40767,6.05453,6.23879,9645683.561435,0
+AES.US,D,20090127,000000,6.18679,6.54052,6.18679,6.38596,9455773.8431567,0
+AES.US,D,20090128,000000,6.54052,6.57723,6.31953,6.38596,6068549.5102838,0
+AES.US,D,20090129,000000,6.20929,6.42997,6.12806,6.14266,4543828.8952173,0
+AES.US,D,20090130,000000,6.09144,6.2457,5.78203,5.82574,7195803.9191415,0
+AES.US,D,20090202,000000,5.7231,5.94398,5.50182,5.87776,10763469.688591,0
+AES.US,D,20090203,000000,5.90717,6.03261,5.81153,5.9881,6174907.3417516,0
+AES.US,D,20090204,000000,6.03261,6.20929,5.9658,6.11326,5006626.7517636,0
+AES.US,D,20090205,000000,6.09884,6.20929,5.81864,6.06933,6745618.2798902,0
+AES.US,D,20090206,000000,5.9736,6.37125,5.9658,6.31953,6104292.9069527,0
+AES.US,D,20090209,000000,6.37125,6.37125,6.03962,6.08384,5943422.2921361,0
+AES.US,D,20090210,000000,6.09144,6.18679,5.81864,5.93629,11321973.68634,0
+AES.US,D,20090211,000000,5.89987,6.00301,5.7082,5.81864,6824835.7301978,0
+AES.US,D,20090212,000000,5.61246,5.84825,5.52442,5.82574,9641479.8267341,0
+AES.US,D,20090213,000000,5.78922,5.88477,5.64898,5.70099,5719191.6991266,0
+AES.US,D,20090217,000000,5.54643,5.54643,5.15598,5.28843,10691726.557611,0
+AES.US,D,20090218,000000,5.34005,5.38427,5.11927,5.22241,8389969.5450753,0
+AES.US,D,20090219,000000,5.28843,5.50182,5.2074,5.37726,7452435.3875428,0
+AES.US,D,20090220,000000,5.26623,5.30343,4.82436,4.9421,11200837.432518,0
+AES.US,D,20090223,000000,5.04534,5.10475,4.66219,4.69911,15152386.552693,0
+AES.US,D,20090224,000000,4.74323,5.04534,4.66219,5.02314,6780996.9273442,0
+AES.US,D,20090225,000000,4.73612,4.91999,4.65529,4.78734,12014855.347601,0
+AES.US,D,20090226,000000,4.85406,5.13377,4.79505,5.12628,12484750.615954,0
+AES.US,D,20090227,000000,5.01613,5.01613,4.4192,4.64029,19123276.499984,0
+AES.US,D,20090302,000000,4.52214,4.61818,4.08767,4.12458,13810324.238875,0
+AES.US,D,20090303,000000,4.20572,4.4192,3.9039,3.91821,14450939.364037,0
+AES.US,D,20090304,000000,3.94062,4.1766,3.94062,4.06577,8029700.6664334,0
+AES.US,D,20090305,000000,3.96282,3.98473,3.53576,3.68262,12258924.245128,0
+AES.US,D,20090306,000000,3.66801,3.9112,3.60198,3.76404,17264934.975996,0
+AES.US,D,20090309,000000,3.77845,3.9112,3.57207,3.61668,6625037.2554284,0
+AES.US,D,20090310,000000,3.72713,3.95532,3.61668,3.9112,11527145.119683,0
+AES.US,D,20090311,000000,3.99963,4.1691,3.94062,4.11709,10828857.064503,0
+AES.US,D,20090312,000000,4.09508,4.50783,4.00674,4.45611,13540318.632597,0
+AES.US,D,20090313,000000,4.49323,4.69161,4.46372,4.52214,13400978.353378,0
+AES.US,D,20090316,000000,4.58136,4.97892,4.58136,4.83906,10114490.661296,0
+AES.US,D,20090317,000000,4.85406,4.85406,4.63298,4.72112,9537934.6169895,0
+AES.US,D,20090318,000000,4.69161,5.03804,4.60367,5.00113,8899658.9527649,0
+AES.US,D,20090319,000000,5.03804,5.15598,4.83906,4.86117,11690745.274456,0
+AES.US,D,20090320,000000,4.89068,4.97181,4.63298,4.72861,10138760.668774,0
+AES.US,D,20090323,000000,4.9349,5.02314,4.81735,5.00113,8389573.3869003,0
+AES.US,D,20090324,000000,4.92779,4.96431,4.69911,4.78734,7375362.8652568,0
+AES.US,D,20090325,000000,4.91279,4.91999,4.4339,4.51524,9987491.0638452,0
+AES.US,D,20090326,000000,4.6844,4.6844,4.46372,4.60367,16501720.547385,0
+AES.US,D,20090327,000000,4.60367,4.60367,4.4192,4.53714,12480308.78107,0
+AES.US,D,20090330,000000,4.52214,4.52214,4.10968,4.1616,12410834.187568,0
+AES.US,D,20090331,000000,4.23523,4.4192,4.19822,4.27944,11328884.670769,0
+AES.US,D,20090401,000000,4.22043,4.40469,4.13929,4.36038,7388940.6547789,0
+AES.US,D,20090402,000000,4.50004,4.66219,4.38238,4.61097,17140041.805261,0
+AES.US,D,20090403,000000,4.60367,4.64029,4.47852,4.61818,10131625.768855,0
+AES.US,D,20090406,000000,4.55915,4.69911,4.50004,4.62567,9005434.1986813,0
+AES.US,D,20090407,000000,4.54435,4.61097,4.4192,4.50783,8580532.7723636,0
+AES.US,D,20090408,000000,4.53714,4.78734,4.45611,4.75073,12509098.639236,0
+AES.US,D,20090409,000000,4.85406,5.08225,4.78023,4.97892,13930545.580084,0
+AES.US,D,20090413,000000,4.96431,4.96431,4.74323,4.79505,9393511.152185,0
+AES.US,D,20090414,000000,4.77304,4.92779,4.72861,4.80234,10579799.20827,0
+AES.US,D,20090415,000000,4.78023,4.91999,4.77304,4.82436,6916708.9650678,0
+AES.US,D,20090416,000000,4.89068,5.04534,4.80234,4.97181,12351290.904631,0
+AES.US,D,20090417,000000,5.00842,5.13377,4.9349,5.11927,11463154.935901,0
+AES.US,D,20090420,000000,5.02314,5.07495,4.79505,4.83195,15409000.796826,0
+AES.US,D,20090421,000000,4.89819,5.11927,4.89819,5.04534,12031005.632281,0
+AES.US,D,20090422,000000,4.97181,5.03804,4.90548,4.9349,10740790.392967,0
+AES.US,D,20090423,000000,4.90548,5.03044,4.90548,4.92779,9793923.7214959,0
+AES.US,D,20090424,000000,5.00113,5.14858,4.9349,5.09706,8915218.5463543,0
+AES.US,D,20090427,000000,5.00842,5.09706,4.79505,4.82436,11807427.535089,0
+AES.US,D,20090428,000000,4.80234,4.9349,4.66219,4.84667,10916309.741527,0
+AES.US,D,20090429,000000,4.88347,5.00842,4.83906,4.98612,10647068.082216,0
+AES.US,D,20090430,000000,5.05275,5.34746,5.00842,5.2074,21444666.139008,0
+AES.US,D,20090501,000000,5.22241,5.7082,5.17089,5.69349,13570006.179107,0
+AES.US,D,20090504,000000,5.65687,6.06933,5.65687,5.9736,20418538.449962,0
+AES.US,D,20090505,000000,5.90717,6.06933,5.89987,6.05453,9381990.1429577,0
+AES.US,D,20090506,000000,6.10595,6.26061,6.03261,6.06193,8898655.8924241,0
+AES.US,D,20090507,000000,6.13556,6.29021,5.92928,5.9954,11179050.759278,0
+AES.US,D,20090508,000000,6.17988,7.15876,6.09144,7.08563,26690196.53414,0
+AES.US,D,20090511,000000,6.98258,6.99729,6.63645,6.64375,12512745.118192,0
+AES.US,D,20090512,000000,6.65866,6.70268,6.45959,6.62144,6946816.9863676,0
+AES.US,D,20090513,000000,6.51101,6.56263,6.14266,6.16468,9545271.142169,0
+AES.US,D,20090514,000000,6.16468,6.7764,6.15017,6.73959,15847839.695919,0
+AES.US,D,20090515,000000,6.65866,6.7541,6.20929,6.29772,10909867.865117,0
+AES.US,D,20090518,000000,6.38596,6.68057,6.37845,6.64375,12597754.988669,0
+AES.US,D,20090519,000000,6.70978,7.08563,6.63645,7.03401,12894197.820677,0
+AES.US,D,20090520,000000,6.96787,7.18176,6.4888,6.52561,17988442.399804,0
+AES.US,D,20090521,000000,6.42997,6.60684,6.29021,6.39345,7943883.2817218,0
+AES.US,D,20090522,000000,6.32693,6.55512,6.26762,6.34924,9499707.886083,0
+AES.US,D,20090526,000000,6.38596,6.64375,6.28262,6.62144,10423318.755532,0
+AES.US,D,20090527,000000,6.63645,6.81312,6.51101,6.53331,18796189.667969,0
+AES.US,D,20090528,000000,6.62144,7.06352,6.56263,7.00459,14072387.431001,0
+AES.US,D,20090529,000000,7.04881,7.37372,6.89434,7.35843,16002399.136127,0
+AES.US,D,20090601,000000,7.50538,7.91024,7.48249,7.86751,15377772.184882,0
+AES.US,D,20090602,000000,7.85319,7.90195,7.69676,7.74858,10038168.914477,0
+AES.US,D,20090603,000000,7.66024,7.72638,7.29211,7.38804,9966228.2110051,0
+AES.US,D,20090604,000000,7.45328,7.77868,7.40985,7.68117,11572394.286167,0
+AES.US,D,20090605,000000,7.87984,7.89356,7.55849,7.59421,9632725.8455782,0
+AES.US,D,20090608,000000,7.60912,7.61553,7.43926,7.54289,7198364.2559911,0
+AES.US,D,20090609,000000,7.5873,7.67347,7.32141,7.41686,9135630.4177229,0
+AES.US,D,20090610,000000,7.49759,7.60211,7.29211,7.45328,9342105.8295082,0
+AES.US,D,20090611,000000,7.48999,7.88705,7.48249,7.67347,9810530.9558855,0
+AES.US,D,20090612,000000,7.63053,7.94804,7.5202,7.87294,10138661.375932,0
+AES.US,D,20090615,000000,7.85319,7.85319,7.27671,7.42366,10487494.353496,0
+AES.US,D,20090616,000000,7.46838,7.63784,7.25479,7.35122,7816681.0458186,0
+AES.US,D,20090617,000000,7.34381,7.40363,7.10033,7.13734,8691376.0059817,0
+AES.US,D,20090618,000000,7.12964,7.31431,7.03401,7.07832,10277867.913772,0
+AES.US,D,20090619,000000,7.14474,7.40363,7.13734,7.18176,9275259.4567369,0
+AES.US,D,20090622,000000,7.07082,7.14474,6.65116,6.74669,11379305.170565,0
+AES.US,D,20090623,000000,6.73199,7.12253,6.73199,7.09283,12903983.231557,0
+AES.US,D,20090624,000000,7.46838,7.8459,7.43926,7.79348,28254952.428303,0
+AES.US,D,20090625,000000,7.76397,8.21966,7.63784,8.18897,18377402.856962,0
+AES.US,D,20090626,000000,8.13104,8.14702,7.81481,8.00569,12296087.124158,0
+AES.US,D,20090629,000000,8.06718,8.45624,7.95575,8.44036,12471153.575778,0
+AES.US,D,20090630,000000,8.42614,8.5737,8.08583,8.55228,18226628.70305,0
+AES.US,D,20090701,000000,8.58702,8.74977,8.58702,8.66134,14629876.210102,0
+AES.US,D,20090702,000000,8.54408,8.59432,8.31511,8.31511,14143182.214023,0
+AES.US,D,20090706,000000,8.25855,8.36544,8.05138,8.18897,15947592.527022,0
+AES.US,D,20090707,000000,8.18897,8.32389,7.99908,8.02928,15773500.76636,0
+AES.US,D,20090708,000000,8.06718,8.29359,7.85991,8.10873,17717169.290005,0
+AES.US,D,20090709,000000,8.14702,8.32389,7.95575,8.21966,7188446.1169245,0
+AES.US,D,20090710,000000,8.13104,8.25855,7.98397,8.23506,7416564.3286487,0
+AES.US,D,20090713,000000,8.24395,8.46365,8.00569,8.44036,8879263.3925023,0
+AES.US,D,20090714,000000,8.44036,8.63222,8.32389,8.53589,12439723.338575,0
+AES.US,D,20090715,000000,8.6113,8.94864,8.56649,8.91766,12828200.503023,0
+AES.US,D,20090716,000000,8.8462,8.95713,8.6113,8.90463,7430554.487422,0
+AES.US,D,20090717,000000,8.88331,8.99296,8.69855,8.78609,6427782.9064324,0
+AES.US,D,20090720,000000,8.88963,9.0961,8.82389,9.06698,10621246.877382,0
+AES.US,D,20090721,000000,9.1499,9.19707,8.88331,9.02337,12026531.375245,0
+AES.US,D,20090722,000000,8.94864,9.04429,8.82389,8.87581,9058308.6501401,0
+AES.US,D,20090723,000000,8.8156,9.30396,8.74977,9.21257,10775706.011557,0
+AES.US,D,20090724,000000,9.21257,9.75136,9.14131,9.61811,13518474.207397,0
+AES.US,D,20090727,000000,9.39901,9.5964,9.25046,9.56087,9929113.9652038,0
+AES.US,D,20090728,000000,9.45724,9.5816,9.06698,9.18345,9133425.7113576,0
+AES.US,D,20090729,000000,9.12473,9.17773,8.88331,8.99296,7424842.1094408,0
+AES.US,D,20090730,000000,9.10262,9.54804,9.10262,9.45724,8010458.1189665,0
+AES.US,D,20090731,000000,9.39901,9.53916,9.31788,9.4217,6023794.781624,0
+AES.US,D,20090803,000000,9.5964,9.73754,9.44244,9.72175,8642513.795886,0
+AES.US,D,20090804,000000,9.6724,9.86388,9.57468,9.6793,9298378.4778036,0
+AES.US,D,20090805,000000,9.70595,9.78294,9.52238,9.64082,5821098.5769813,0
+AES.US,D,20090806,000000,9.627,9.75136,9.45724,9.6793,8831127.6412595,0
+AES.US,D,20090807,000000,10.2833,10.4531,9.89151,10.2251,15953254.24539,0
+AES.US,D,20090810,000000,10.1866,10.387,9.96057,10.2971,15017267.232444,0
+AES.US,D,20090811,000000,10.1955,10.2459,9.87769,9.89151,10620545.748336,0
+AES.US,D,20090812,000000,9.82637,10.3189,9.82637,10.2251,9367751.7520799,0
+AES.US,D,20090813,000000,10.2971,10.3475,10.0692,10.2498,9476217.0234557,0
+AES.US,D,20090814,000000,10.2251,10.3346,10.01,10.158,5822544.4023411,0
+AES.US,D,20090817,000000,9.89151,9.94575,9.75925,9.8846,8596750.9409242,0
+AES.US,D,20090818,000000,9.92013,10.1135,9.84019,10.0959,6380014.9439814,0
+AES.US,D,20090819,000000,10.002,10.158,9.89743,10.1037,10004550.181984,0
+AES.US,D,20090820,000000,10.1274,10.2833,10.0899,10.2577,5421396.2554471,0
+AES.US,D,20090821,000000,10.3426,10.5478,10.2459,10.5014,7514851.0705461,0
+AES.US,D,20090824,000000,10.5715,10.7166,10.5094,10.6189,10795260.622241,0
+AES.US,D,20090825,000000,10.6525,10.7779,10.3011,10.3189,9431545.3765615,0
+AES.US,D,20090826,000000,10.31,10.5094,10.1422,10.4807,9605344.3246593,0
+AES.US,D,20090827,000000,10.4738,10.532,10.1491,10.2459,7187204.9564018,0
+AES.US,D,20090828,000000,10.3268,10.3554,10.0899,10.2498,7518163.1960553,0
+AES.US,D,20090831,000000,10.1788,10.2093,9.99416,10.0692,6064527.136998,0
+AES.US,D,20090901,000000,10.0474,10.2765,9.75136,9.75925,8495431.7145823,0
+AES.US,D,20090902,000000,9.6724,9.79676,9.4217,9.71286,10558912.24976,0
+AES.US,D,20090903,000000,9.79676,9.82637,9.61811,9.78294,5416568.3943119,0
+AES.US,D,20090904,000000,9.80367,9.94575,9.74544,9.94575,5161104.123398,0
+AES.US,D,20090908,000000,10.0474,10.2093,9.95371,10.158,6715496.0738987,0
+AES.US,D,20090909,000000,10.1955,10.387,10.0632,10.387,6701914.2316076,0
+AES.US,D,20090910,000000,10.3475,10.4363,10.1698,10.4156,5612904.7911172,0
+AES.US,D,20090911,000000,10.3998,10.4867,10.2765,10.4225,5691092.8380852,0
+AES.US,D,20090914,000000,10.532,10.9604,10.4531,10.8953,15475534.093188,0
+AES.US,D,20090915,000000,10.9604,10.9762,10.6742,10.841,9597984.4960579,0
+AES.US,D,20090916,000000,10.8706,11.1291,10.7166,11.0424,10981145.940848,0
+AES.US,D,20090917,000000,11.0572,11.1143,10.5478,10.5715,8003803.4721804,0
+AES.US,D,20090918,000000,10.6742,10.8045,10.4304,10.6001,9292834.2897381,0
+AES.US,D,20090921,000000,10.5933,10.7985,10.2765,10.7779,11192350.93412,0
+AES.US,D,20090922,000000,10.8498,11.1894,10.7393,11.1815,12883262.436578,0
+AES.US,D,20090923,000000,11.1025,11.2989,10.9762,10.988,10291928.996004,0
+AES.US,D,20090924,000000,11.0078,11.1291,10.6278,10.7541,9409101.1415422,0
+AES.US,D,20090925,000000,10.686,10.7472,10.4946,10.5478,6210042.8230625,0
+AES.US,D,20090928,000000,10.5646,11.0502,10.5646,10.9762,5069971.5320725,0
+AES.US,D,20090929,000000,11.0246,11.2851,10.9456,11.2269,8976741.6069735,0
+AES.US,D,20090930,000000,11.3167,11.3167,10.7985,10.913,11343025.79519,0
+AES.US,D,20091001,000000,10.8804,10.9219,10.1866,10.1866,11927541.477917,0
+AES.US,D,20091002,000000,10.0839,10.2675,9.87769,10.1491,8683986.7948046,0
+AES.US,D,20091005,000000,10.2172,10.8331,10.1629,10.8262,9733076.4601163,0
+AES.US,D,20091006,000000,10.9535,11.0019,10.6801,10.8874,10024189.900818,0
+AES.US,D,20091007,000000,10.8706,10.9693,10.7541,10.9219,7658182.3140907,0
+AES.US,D,20091008,000000,10.9693,11.0502,10.8498,10.9219,9231637.4770277,0
+AES.US,D,20091009,000000,10.9219,11.0246,10.8874,10.9071,5591651.0570074,0
+AES.US,D,20091012,000000,10.9456,11.0246,10.8706,10.9387,4469720.9734941,0
+AES.US,D,20091013,000000,10.9535,10.9693,10.7472,10.8874,5381072.2165553,0
+AES.US,D,20091014,000000,10.9762,11.071,10.8262,11.0502,7715596.8800819,0
+AES.US,D,20091015,000000,11.064,11.0867,10.841,11.0246,5978755.3459383,0
+AES.US,D,20091016,000000,10.9022,11.0078,10.692,10.8874,8175239.65592,0
+AES.US,D,20091019,000000,10.9387,11.1894,10.7927,11.1637,5693371.5074856,0
+AES.US,D,20091020,000000,11.1479,11.1992,10.9219,10.9219,8655332.7044028,0
+AES.US,D,20091021,000000,10.9762,11.375,10.8953,11.1291,7427731.7337761,0
+AES.US,D,20091022,000000,11.1401,11.1726,10.8636,11.0166,8018178.6440138,0
+AES.US,D,20091023,000000,11.0502,11.064,10.4077,10.4738,9161728.224044,0
+AES.US,D,20091026,000000,10.5775,10.7847,10.1353,10.1866,8899937.5806373,0
+AES.US,D,20091027,000000,10.1698,10.2971,9.85597,10.1205,12640231.047928,0
+AES.US,D,20091028,000000,10.0899,10.1037,9.41283,9.43651,15590748.23823,0
+AES.US,D,20091029,000000,9.56087,9.98035,9.53916,9.9715,11868343.693542,0
+AES.US,D,20091030,000000,9.93691,9.99416,9.53916,9.627,15969368.055147,0
+AES.US,D,20091102,000000,9.61811,10.0238,9.53916,9.72866,10526557.981213,0
+AES.US,D,20091103,000000,9.6724,9.86388,9.6497,9.80367,7337102.6990056,0
+AES.US,D,20091104,000000,9.87769,10.1491,9.75136,9.79676,9455290.550447,0
+AES.US,D,20091105,000000,9.89151,10.2172,9.89151,10.2093,5809807.5623977,0
+AES.US,D,20091106,000000,10.1205,10.6525,10.0406,10.3346,17191221.186064,0
+AES.US,D,20091109,000000,10.2971,10.3998,10.0306,10.2498,25759513.582692,0
+AES.US,D,20091110,000000,10.158,10.2833,10.0899,10.1698,17734722.845968,0
+AES.US,D,20091111,000000,10.2903,10.2971,9.94575,10.01,19241718.675578,0
+AES.US,D,20091112,000000,9.94575,10.0632,9.5964,9.61811,12392056.695349,0
+AES.US,D,20091113,000000,9.627,9.93691,9.627,9.86388,8706663.0508521,0
+AES.US,D,20091116,000000,9.98621,10.1353,9.85597,10.0632,8315463.4387926,0
+AES.US,D,20091117,000000,10.0406,10.0554,9.72866,9.79676,6852010.559895,0
+AES.US,D,20091118,000000,9.75925,9.92013,9.74544,9.78985,6399689.1113524,0
+AES.US,D,20091119,000000,9.74544,9.75136,9.41283,9.46513,11788521.367453,0
+AES.US,D,20091120,000000,9.4217,9.46513,9.25046,9.31788,14390170.118462,0
+AES.US,D,20091123,000000,9.37562,9.51547,9.37562,9.45724,11775675.102746,0
+AES.US,D,20091124,000000,9.43651,9.50067,9.27178,9.31788,8307248.4759208,0
+AES.US,D,20091125,000000,9.34719,9.74544,9.28738,9.72175,8292912.8185857,0
+AES.US,D,20091127,000000,9.33357,9.56777,9.25046,9.41283,5189331.6598568,0
+AES.US,D,20091130,000000,9.44244,9.50856,9.29507,9.38223,8975840.8790514,0
+AES.US,D,20091201,000000,9.45033,9.70595,9.45033,9.6793,9107300.5488454,0
+AES.US,D,20091202,000000,9.69312,9.83328,9.56777,9.61811,8257408.5352909,0
+AES.US,D,20091203,000000,9.627,9.72175,9.50856,9.57468,6345336.4123813,0
+AES.US,D,20091204,000000,9.72866,9.85597,9.54804,9.84019,17278302.021527,0
+AES.US,D,20091207,000000,9.85597,9.93691,9.75925,9.78985,6587108.4030474,0
+AES.US,D,20091208,000000,9.69312,9.71286,9.43651,9.47895,7193255.740599,0
+AES.US,D,20091209,000000,9.50067,9.53027,9.25046,9.37562,7873950.7253161,0
+AES.US,D,20091210,000000,9.26409,9.45724,9.20684,9.38223,10141740.46722,0
+AES.US,D,20091211,000000,9.36002,9.63589,9.27178,9.63589,6941671.996054,0
+AES.US,D,20091214,000000,9.73754,9.93691,9.61811,9.91026,7650777.9050296,0
+AES.US,D,20091215,000000,9.81058,10.1788,9.74544,10.0692,14425571.056145,0
+AES.US,D,20091216,000000,10.158,10.3426,10.0238,10.31,9867608.1288529,0
+AES.US,D,20091217,000000,10.1788,10.31,10.01,10.1422,7348282.2624401,0
+AES.US,D,20091218,000000,10.2399,10.3998,10.1135,10.1353,8593200.7152332,0
+AES.US,D,20091221,000000,10.1788,10.31,10.1353,10.1955,4747074.2500668,0
+AES.US,D,20091222,000000,10.2093,10.2498,9.9715,10.0632,6073961.983355,0
+AES.US,D,20091223,000000,10.0899,10.2577,10.0306,10.2399,5306973.4135624,0
+AES.US,D,20091224,000000,10.2251,10.2971,10.1629,10.232,2068964.9449,0
+AES.US,D,20091228,000000,10.2399,10.2903,10.1629,10.2675,3750285.5693928,0
+AES.US,D,20091229,000000,10.2498,10.2765,10.0692,10.0761,5083892.793772,0
+AES.US,D,20091230,000000,10.0632,10.0692,9.94575,10.0692,3394170.7790308,0
+AES.US,D,20091231,000000,10.0632,10.1037,9.80367,9.80367,4724425.3502104,0
+AES.US,D,20100104,000000,9.85597,10.0899,9.85597,10.0692,6242045.5138948,0
+AES.US,D,20100105,000000,10.0692,10.1955,9.94575,9.96554,6914892.3113396,0
+AES.US,D,20100106,000000,9.90335,10.1205,9.85597,9.86388,10191737.452651,0
+AES.US,D,20100107,000000,9.84808,10.002,9.68621,9.87177,22868478.883791,0
+AES.US,D,20100108,000000,9.86388,10.1788,9.83328,10.1491,7667360.822805,0
+AES.US,D,20100111,000000,10.1422,10.3189,10.1353,10.2172,11698453.641197,0
+AES.US,D,20100112,000000,10.1629,10.2172,10.0692,10.0959,7743045.2716902,0
+AES.US,D,20100113,000000,10.1205,10.4156,10.0959,10.3712,7451546.8179278,0
+AES.US,D,20100114,000000,10.3268,10.4867,10.31,10.3791,5866342.6775042,0
+AES.US,D,20100115,000000,10.3268,10.4738,10.1629,10.3426,7587206.1696538,0
+AES.US,D,20100119,000000,10.3346,10.4738,10.2172,10.4077,6380115.2500154,0
+AES.US,D,20100120,000000,10.31,10.31,9.98621,10.0959,8445679.9216794,0
+AES.US,D,20100121,000000,10.1135,10.2399,9.78294,9.84808,8238372.6790458,0
+AES.US,D,20100122,000000,9.86388,9.92013,9.57468,9.58949,8867301.6446403,0
+AES.US,D,20100125,000000,9.71286,9.92803,9.64082,9.87769,8420330.8644409,0
+AES.US,D,20100126,000000,9.80367,9.80367,9.58949,9.627,6556672.1074542,0
+AES.US,D,20100127,000000,9.627,9.63589,9.20684,9.48487,16253613.065495,0
+AES.US,D,20100128,000000,9.49277,9.56777,9.18345,9.34038,11940208.407594,0
+AES.US,D,20100129,000000,9.4217,9.45033,9.23684,9.30396,18598422.643688,0
+AES.US,D,20100201,000000,9.32567,9.50856,9.19135,9.49277,7870232.3097093,0
+AES.US,D,20100202,000000,9.48487,9.68621,9.39901,9.66352,5668645.5634891,0
+AES.US,D,20100203,000000,9.56777,9.70595,9.46513,9.50067,4570824.3898838,0
+AES.US,D,20100204,000000,9.40492,9.45033,8.70595,8.72135,22383429.298756,0
+AES.US,D,20100205,000000,8.70595,8.79981,8.44036,8.6411,13237060.056233,0
+AES.US,D,20100208,000000,8.6256,8.8313,8.58702,8.65403,7125558.2863264,0
+AES.US,D,20100209,000000,8.77997,9.08169,8.76625,8.93562,12788838.996781,0
+AES.US,D,20100210,000000,8.94864,8.94864,8.69134,8.7925,11067261.204086,0
+AES.US,D,20100211,000000,8.76625,8.82389,8.64752,8.79981,11035776.2545,0
+AES.US,D,20100212,000000,8.68315,8.69134,8.55918,8.66765,14701784.491421,0
+AES.US,D,20100216,000000,8.77366,8.7925,8.6113,8.72865,25404767.615078,0
+AES.US,D,20100217,000000,8.78609,8.86831,8.67584,8.8619,15100606.348878,0
+AES.US,D,20100218,000000,8.82389,8.92713,8.7925,8.8619,9881190.9843364,0
+AES.US,D,20100219,000000,8.79981,8.97323,8.72865,8.97323,9103830.3653433,0
+AES.US,D,20100222,000000,9.05178,9.05178,8.7925,8.83771,6613929.6286446,0
+AES.US,D,20100223,000000,8.80731,8.8619,8.65403,8.66765,7387018.6290551,0
+AES.US,D,20100224,000000,8.70595,8.73605,8.54408,8.69134,8627037.2840623,0
+AES.US,D,20100225,000000,8.55918,8.66134,8.47766,8.6186,8641297.9651699,0
+AES.US,D,20100226,000000,8.66765,8.79981,8.50816,8.6113,9503824.4862493,0
+AES.US,D,20100301,000000,8.64752,8.64752,8.16173,8.22756,22638210.678084,0
+AES.US,D,20100302,000000,8.23506,8.5737,8.23506,8.27671,18579451.631748,0
+AES.US,D,20100303,000000,8.40422,8.56649,8.30859,8.48487,11675335.633322,0
+AES.US,D,20100304,000000,8.44036,8.50816,8.2856,8.33968,8837150.0560733,0
+AES.US,D,20100305,000000,8.39633,8.57971,8.36544,8.52869,9204329.919144,0
+AES.US,D,20100308,000000,8.53589,8.6186,8.44036,8.46365,11322278.657211,0
+AES.US,D,20100309,000000,8.40422,8.45624,8.34313,8.39633,9725911.1644293,0
+AES.US,D,20100310,000000,8.42614,8.42614,8.21966,8.29359,17185335.552205,0
+AES.US,D,20100311,000000,8.27671,8.5737,8.27671,8.54408,12448691.103298,0
+AES.US,D,20100312,000000,8.6113,8.6256,8.49987,8.58702,7893649.2093015,0
+AES.US,D,20100315,000000,8.58702,8.58702,8.41933,8.52266,11679205.014577,0
+AES.US,D,20100316,000000,8.69134,8.74977,8.55228,8.74977,7203973.2883614,0
+AES.US,D,20100317,000000,8.7925,8.83771,8.6256,8.66134,12210914.129726,0
+AES.US,D,20100318,000000,8.65403,8.71503,8.47766,8.51615,8065056.0104654,0
+AES.US,D,20100319,000000,8.57971,8.69855,8.39633,8.44036,13181205.806328,0
+AES.US,D,20100322,000000,8.40422,8.41301,8.23506,8.30118,17769196.712731,0
+AES.US,D,20100323,000000,8.2856,8.36544,8.18314,8.26882,12054764.990857,0
+AES.US,D,20100324,000000,8.22756,8.25855,8.10873,8.11564,15068992.723875,0
+AES.US,D,20100325,000000,8.13104,8.21285,7.90195,7.92475,20444449.828907,0
+AES.US,D,20100326,000000,8.00569,8.07882,7.93226,7.99908,11788019.837282,0
+AES.US,D,20100329,000000,8.03609,8.29359,8.03609,8.27671,10898585.969263,0
+AES.US,D,20100330,000000,8.26359,8.26882,8.10122,8.15403,9493395.6982819,0
+AES.US,D,20100331,000000,8.07241,8.18897,7.97726,8.10122,12272488.863152,0
+AES.US,D,20100401,000000,8.15403,8.36544,8.14702,8.32389,10762766.53316,0
+AES.US,D,20100405,000000,8.37274,8.56649,8.30118,8.54408,15431230.235085,0
+AES.US,D,20100406,000000,8.49197,8.73605,8.45624,8.69855,11772059.019557,0
+AES.US,D,20100407,000000,8.67584,8.70595,8.36544,8.39633,10637620.064359,0
+AES.US,D,20100408,000000,8.34313,8.38143,8.26882,8.30859,10546021.404593,0
+AES.US,D,20100409,000000,8.33287,8.38922,8.25253,8.30859,10739679.934246,0
+AES.US,D,20100412,000000,8.36544,8.44036,8.2856,8.30859,7451451.577855,0
+AES.US,D,20100413,000000,8.30859,8.32389,8.16874,8.29359,9333364.0066595,0
+AES.US,D,20100414,000000,8.32389,8.6033,8.2856,8.56649,12381545.838809,0
+AES.US,D,20100415,000000,8.56649,8.77997,8.51615,8.66765,10573342.133976,0
+AES.US,D,20100416,000000,8.65403,8.70595,8.44835,8.51615,26736581.489152,0
+AES.US,D,20100419,000000,8.45624,8.5737,8.45624,8.51615,11938628.840856,0
+AES.US,D,20100420,000000,8.55228,8.80731,8.54408,8.7925,11436026.713048,0
+AES.US,D,20100421,000000,8.75816,9.03659,8.75816,9.03659,12932934.187292,0
+AES.US,D,20100422,000000,8.96384,9.12473,8.7925,9.08831,14157146.029798,0
+AES.US,D,20100423,000000,9.10262,9.17773,8.97974,9.11051,11683107.831175,0
+AES.US,D,20100426,000000,9.11051,9.11051,8.92713,8.94864,0,0
+AES.US,D,20100427,000000,8.92713,8.92713,8.5737,8.57971,19865374.988634,0
+AES.US,D,20100428,000000,8.66134,8.77997,8.50816,8.6033,10281008.809788,0
+AES.US,D,20100429,000000,8.64752,8.77366,8.5737,8.6186,7746277.3550105,0
+AES.US,D,20100430,000000,8.69134,8.76625,8.49987,8.49987,8460200.9931987,0
+AES.US,D,20100503,000000,8.5737,8.91322,8.49197,8.88331,13126507.608795,0
+AES.US,D,20100504,000000,8.72135,8.74977,8.49197,8.55228,13299661.153421,0
+AES.US,D,20100505,000000,8.33287,8.48487,8.13873,8.16874,13192052.029507,0
+AES.US,D,20100506,000000,8.11564,8.19736,7.35843,7.88705,21015749.431751,0
+AES.US,D,20100507,000000,7.77868,7.82941,7.17435,7.2841,29346177.720274,0
+AES.US,D,20100510,000000,7.71837,8.23506,7.68867,7.8459,16936885.611331,0
+AES.US,D,20100511,000000,7.77868,8.09313,7.64593,7.94804,13593667.258035,0
+AES.US,D,20100512,000000,8.06718,8.18897,8.02109,8.18314,11428032.62609,0
+AES.US,D,20100513,000000,8.13873,8.18897,7.99236,8.02928,6617539.6326791,0
+AES.US,D,20100514,000000,8.02928,8.02928,7.74858,7.85319,8419999.5505708,0
+AES.US,D,20100517,000000,7.87294,7.91024,7.47548,7.63053,15348589.208119,0
+AES.US,D,20100518,000000,7.66024,7.68867,7.29211,7.36612,15226516.764646,0
+AES.US,D,20100519,000000,7.30661,7.38804,7.12253,7.2317,15258919.666422,0
+AES.US,D,20100520,000000,6.97528,7.0268,6.7616,6.79111,20806521.176585,0
+AES.US,D,20100521,000000,6.68057,7.09283,6.63645,7.08563,21965493.56925,0
+AES.US,D,20100524,000000,7.05601,7.08563,6.86484,6.88685,10378080.734162,0
+AES.US,D,20100525,000000,6.67346,7.10033,6.58493,7.09283,17316029.248648,0
+AES.US,D,20100526,000000,7.21828,7.42366,7.15876,7.30661,19444293.29715,0
+AES.US,D,20100527,000000,7.42366,7.55849,7.04881,7.5351,10285953.188034,0
+AES.US,D,20100528,000000,7.55039,7.71837,7.48999,7.56471,8483405.1224155,0
+AES.US,D,20100601,000000,7.42366,7.45328,6.96787,6.97528,17796499.204653,0
+AES.US,D,20100602,000000,7.04881,7.25479,7.00459,7.25479,14682859.073133,0
+AES.US,D,20100603,000000,7.2317,7.39583,7.12964,7.35843,11463301.84878,0
+AES.US,D,20100604,000000,7.13734,7.35843,7.03401,7.07082,12941721.603792,0
+AES.US,D,20100607,000000,7.07082,7.30661,7.06352,7.07832,11069687.799556,0
+AES.US,D,20100608,000000,7.10033,7.20337,6.96787,7.14474,10128792.883286,0
+AES.US,D,20100609,000000,7.20337,7.46838,7.18896,7.21828,12520929.685295,0
+AES.US,D,20100610,000000,7.40363,7.68867,7.39583,7.63053,14726916.725516,0
+AES.US,D,20100611,000000,7.5202,7.66024,7.51239,7.64593,8656344.8834739,0
+AES.US,D,20100614,000000,7.72638,7.83761,7.63053,7.64593,9484147.2793014,0
+AES.US,D,20100615,000000,7.73467,7.93966,7.68117,7.91765,8181594.3977961,0
+AES.US,D,20100616,000000,7.76397,7.91765,7.72638,7.8459,8077897.209212,0
+AES.US,D,20100617,000000,7.92475,7.92475,7.64593,7.8081,8926181.2866444,0
+AES.US,D,20100618,000000,7.78509,7.81481,7.69676,7.74186,12906728.98259,0
+AES.US,D,20100621,000000,7.85991,7.96927,7.67347,7.76397,8252410.4578554,0
+AES.US,D,20100622,000000,7.77059,7.80089,7.46838,7.48999,9717464.1805292,0
+AES.US,D,20100623,000000,7.48999,7.51239,7.2996,7.38053,7395695.6075991,0
+AES.US,D,20100624,000000,7.35122,7.40985,7.11504,7.12964,12242309.918393,0
+AES.US,D,20100625,000000,7.18176,7.34381,7.10813,7.26219,19901243.007951,0
+AES.US,D,20100628,000000,7.34381,7.34381,7.15876,7.19577,5973878.8515744,0
+AES.US,D,20100629,000000,7.09283,7.11504,6.79111,6.81312,11428050.863551,0
+AES.US,D,20100630,000000,6.81312,6.98258,6.73959,6.80562,13221976.663008,0
+AES.US,D,20100701,000000,6.7764,6.79841,6.62144,6.69537,11092975.010539,0
+AES.US,D,20100702,000000,6.7541,6.88685,6.65866,6.71719,6611692.5001269,0
+AES.US,D,20100706,000000,6.82062,6.91626,6.49649,6.55512,11722301.1475,0
+AES.US,D,20100707,000000,6.62905,7.30661,6.59204,7.26219,23959915.932945,0
+AES.US,D,20100708,000000,7.40985,7.40985,7.10813,7.21087,11002012.635514,0
+AES.US,D,20100709,000000,7.12253,7.56471,7.12253,7.5351,17538059.188062,0
+AES.US,D,20100712,000000,7.48999,7.5719,7.41686,7.55039,8751213.1146747,0
+AES.US,D,20100713,000000,7.66755,7.70397,7.48249,7.5351,6569651.1003487,0
+AES.US,D,20100714,000000,7.48249,7.65314,7.43926,7.5202,7992383.7821794,0
+AES.US,D,20100715,000000,7.48999,7.5351,7.36612,7.51239,7038652.7331239,0
+AES.US,D,20100716,000000,7.44647,7.46838,7.2996,7.35122,10274607.461068,0
+AES.US,D,20100719,000000,7.38804,7.46838,7.34381,7.41686,4291703.0928114,0
+AES.US,D,20100720,000000,7.29211,7.5873,7.2841,7.55039,5498408.9993895,0
+AES.US,D,20100721,000000,7.5719,7.60912,7.33662,7.38804,6774145.7212589,0
+AES.US,D,20100722,000000,7.48249,7.68117,7.44647,7.65314,7450948.0213001,0
+AES.US,D,20100723,000000,7.65314,7.72638,7.55849,7.70397,8056197.6705063,0
+AES.US,D,20100726,000000,7.70397,7.73467,7.63053,7.71048,5654763.8162881,0
+AES.US,D,20100727,000000,7.76397,7.88705,7.68117,7.88705,9397583.1718917,0
+AES.US,D,20100728,000000,7.82941,7.87294,7.72638,7.77059,4439615.991771,0
+AES.US,D,20100729,000000,7.85319,7.86751,7.56471,7.61553,5826423.9155178,0
+AES.US,D,20100730,000000,7.5273,7.63784,7.45328,7.59421,5611766.9762054,0
+AES.US,D,20100802,000000,7.70397,7.94804,7.70397,7.92475,7416754.8087942,0
+AES.US,D,20100803,000000,7.88705,7.91765,7.67347,7.69676,6805121.0351362,0
+AES.US,D,20100804,000000,7.68867,7.8081,7.60912,7.76397,4504755.1355786,0
+AES.US,D,20100805,000000,7.69676,7.91024,7.67347,7.85991,5501477.9587554,0
+AES.US,D,20100806,000000,7.77868,7.88705,7.38804,7.8459,10777422.359251,0
+AES.US,D,20100809,000000,7.87984,8.20407,7.85319,8.15403,12280666.33791,0
+AES.US,D,20100810,000000,8.05138,8.39633,8.03609,8.21966,12709776.56489,0
+AES.US,D,20100811,000000,8.07241,8.10873,7.8081,7.81481,7710045.5996706,0
+AES.US,D,20100812,000000,7.71837,7.91765,7.5873,7.80089,6118744.0682058,0
+AES.US,D,20100813,000000,7.74858,8.06718,7.74186,7.82201,5943954.2180744,0
+AES.US,D,20100816,000000,7.76397,7.93226,7.60912,7.85319,6117450.2216854,0
+AES.US,D,20100817,000000,7.93226,8.13104,7.82941,8.05138,6436974.5866462,0
+AES.US,D,20100818,000000,8.05138,8.13873,7.96927,8.02928,5791463.7164685,0
+AES.US,D,20100819,000000,7.99236,7.99236,7.77868,7.79348,6140756.6833208,0
+AES.US,D,20100820,000000,7.73467,7.76397,7.63784,7.66024,6888307.1595396,0
+AES.US,D,20100823,000000,7.69676,7.82941,7.67347,7.70397,4438920.9418783,0
+AES.US,D,20100824,000000,7.59421,7.70397,7.5202,7.56471,9129314.1771527,0
+AES.US,D,20100825,000000,7.55849,7.72638,7.46048,7.68117,10276208.304845,0
+AES.US,D,20100826,000000,7.74858,7.82201,7.62334,7.66024,10324479.823851,0
+AES.US,D,20100827,000000,7.74186,7.82941,7.57921,7.8081,5949897.6038916,0
+AES.US,D,20100830,000000,7.78509,7.82941,7.65314,7.66024,3448287.4042046,0
+AES.US,D,20100831,000000,7.62334,7.72638,7.5202,7.54289,8463460.4327101,0
+AES.US,D,20100901,000000,7.63053,7.86751,7.57921,7.85319,7398625.7596249,0
+AES.US,D,20100902,000000,7.87984,8.05138,7.77868,8.05138,5053424.0760263,0
+AES.US,D,20100903,000000,8.06718,8.21285,8.03609,8.20407,4869618.841135,0
+AES.US,D,20100907,000000,8.13104,8.13873,7.99236,8.10122,3937179.014303,0
+AES.US,D,20100908,000000,8.14702,8.27671,8.07882,8.11564,5238438.0492879,0
+AES.US,D,20100909,000000,8.21285,8.24395,8.07241,8.18314,3914750.99036,0
+AES.US,D,20100910,000000,8.16173,8.18897,8.10122,8.13873,3196435.1637098,0
+AES.US,D,20100913,000000,8.22756,8.25855,8.15403,8.21966,5905785.2391268,0
+AES.US,D,20100914,000000,8.17535,8.31511,8.11564,8.24395,4725455.7667423,0
+AES.US,D,20100915,000000,8.21285,8.21966,8.01309,8.08583,6260675.0800423,0
+AES.US,D,20100916,000000,8.01309,8.07882,7.93226,8.02928,2700755.1654465,0
+AES.US,D,20100917,000000,8.10873,8.13104,7.93966,8.01309,5875512.0674882,0
+AES.US,D,20100920,000000,8.01309,8.40422,8.01309,8.38143,7223960.5321419,0
+AES.US,D,20100921,000000,8.36544,8.49987,8.25855,8.38143,9501257.0570537,0
+AES.US,D,20100922,000000,8.33287,8.42614,8.20407,8.2856,5658587.6038902,0
+AES.US,D,20100923,000000,8.18897,8.22756,8.11564,8.16874,4442294.8721156,0
+AES.US,D,20100924,000000,8.27671,8.36544,8.21966,8.35981,4189754.6740739,0
+AES.US,D,20100927,000000,8.35981,8.47056,8.34313,8.38922,5459098.1527611,0
+AES.US,D,20100928,000000,8.42614,8.47056,8.2856,8.45624,6852219.2775012,0
+AES.US,D,20100929,000000,8.37274,8.47056,8.25855,8.38922,7930819.1806772,0
+AES.US,D,20100930,000000,8.47056,8.52266,8.25855,8.35981,6666000.6186384,0
+AES.US,D,20101001,000000,8.42614,8.52266,8.38143,8.49987,5385306.3470241,0
+AES.US,D,20101004,000000,8.47056,8.54408,8.32389,8.37274,3761285.7977968,0
+AES.US,D,20101005,000000,8.50816,8.6411,8.47766,8.6033,4141957.3290471,0
+AES.US,D,20101006,000000,8.56649,8.66765,8.52869,8.65403,5054070.4926904,0
+AES.US,D,20101007,000000,8.65403,8.71503,8.6113,8.69134,5330161.331703,0
+AES.US,D,20101008,000000,8.72135,8.86831,8.66765,8.8156,4860026.9499772,0
+AES.US,D,20101011,000000,8.86831,9.14131,8.83771,8.99958,8704858.555431,0
+AES.US,D,20101012,000000,9.01556,9.08831,8.92713,9.05949,7008419.0759835,0
+AES.US,D,20101013,000000,9.11702,9.23684,9.06698,9.22234,7945251.0912774,0
+AES.US,D,20101014,000000,9.19707,9.23684,9.02337,9.04429,6947657.9359462,0
+AES.US,D,20101015,000000,9.17299,9.19707,8.99296,9.07557,6309399.4959901,0
+AES.US,D,20101018,000000,9.08831,9.22234,9.04429,9.17773,6249114.5563167,0
+AES.US,D,20101019,000000,9.02337,9.11702,8.91322,8.97323,7466337.3985892,0
+AES.US,D,20101020,000000,8.98645,9.11051,8.96384,9.02337,8024529.3331209,0
+AES.US,D,20101021,000000,9.05949,9.14131,8.87581,8.97323,9068505.4170791,0
+AES.US,D,20101022,000000,8.99296,9.10262,8.97323,9.06698,5032543.1966696,0
+AES.US,D,20101025,000000,9.17773,9.19707,9.02337,9.07557,5583809.9620808,0
+AES.US,D,20101026,000000,9.01556,9.02337,8.86831,8.91766,6267599.2359705,0
+AES.US,D,20101027,000000,8.79981,8.82389,8.58702,8.74246,8113485.5874645,0
+AES.US,D,20101028,000000,8.82389,8.89732,8.75816,8.80731,3823359.0218151,0
+AES.US,D,20101029,000000,8.80731,8.91766,8.76625,8.7925,5696719.094724,0
+AES.US,D,20101101,000000,8.90463,8.94203,8.6411,8.71503,6180497.1234689,0
+AES.US,D,20101102,000000,8.83771,8.85537,8.75816,8.80731,6616612.5617581,0
+AES.US,D,20101103,000000,8.80731,8.8619,8.6186,8.76625,4950753.2512051,0
+AES.US,D,20101104,000000,8.80731,8.91766,8.74246,8.79981,9742528.5307417,0
+AES.US,D,20101105,000000,8.79981,8.8156,8.6256,8.66134,6100303.9690116,0
+AES.US,D,20101108,000000,8.65403,8.68315,8.55228,8.66134,7043587.992639,0
+AES.US,D,20101109,000000,8.66765,8.74246,8.55918,8.6033,8467713.8138319,0
+AES.US,D,20101110,000000,8.56649,8.6256,8.47766,8.6186,6573228.6822308,0
+AES.US,D,20101111,000000,8.53589,8.6411,8.48487,8.6186,5161121.3476665,0
+AES.US,D,20101112,000000,8.56649,8.58702,8.41301,8.44036,6399106.525801,0
+AES.US,D,20101115,000000,8.48487,8.6186,8.48487,8.51615,6862118.1659149,0
+AES.US,D,20101116,000000,8.47056,8.49987,8.26359,8.44835,11011510.299791,0
+AES.US,D,20101117,000000,8.41301,8.56649,8.35981,8.47766,7799472.9884167,0
+AES.US,D,20101118,000000,8.56649,8.5737,8.44036,8.44835,8930053.7074752,0
+AES.US,D,20101119,000000,8.42614,8.44036,8.24395,8.2856,9177663.7119631,0
+AES.US,D,20101122,000000,8.25855,8.34313,8.10873,8.30118,7312261.2510911,0
+AES.US,D,20101123,000000,8.18314,8.19736,8.00569,8.02109,8442439.732821,0
+AES.US,D,20101124,000000,8.02109,8.15403,7.94804,8.02928,11892571.146945,0
+AES.US,D,20101126,000000,7.99236,8.17535,7.96206,8.05138,4904156.5390104,0
+AES.US,D,20101129,000000,7.97726,8.03609,7.87984,7.99908,7682173.6936962,0
+AES.US,D,20101130,000000,7.89356,7.99236,7.87984,7.96206,6900246.6171718,0
+AES.US,D,20101201,000000,8.06718,8.10122,8.00569,8.04349,6802467.4845983,0
+AES.US,D,20101202,000000,8.06718,8.32389,8.03609,8.30118,12254982.927224,0
+AES.US,D,20101203,000000,8.21966,8.41933,8.21966,8.39633,8654604.2191654,0
+AES.US,D,20101206,000000,8.36544,8.52266,8.30859,8.46365,9370528.9120739,0
+AES.US,D,20101207,000000,8.55918,8.6186,8.39633,8.41933,8740472.2634901,0
+AES.US,D,20101208,000000,8.44036,8.49987,8.30118,8.35981,3954584.6441963,0
+AES.US,D,20101209,000000,8.42614,8.48487,8.34313,8.35981,5049835.3490294,0
+AES.US,D,20101210,000000,8.35981,8.43255,8.33287,8.38922,2921657.4218706,0
+AES.US,D,20101213,000000,8.43255,8.44036,8.35981,8.38922,3210089.9558439,0
+AES.US,D,20101214,000000,8.39633,8.44036,8.27671,8.33287,4477320.928662,0
+AES.US,D,20101215,000000,8.2856,8.38143,8.21285,8.24395,4602749.0649118,0
+AES.US,D,20101216,000000,8.24395,8.33968,8.16874,8.33287,3695808.2477732,0
+AES.US,D,20101217,000000,8.33968,8.45624,8.30859,8.42614,12130471.729972,0
+AES.US,D,20101220,000000,8.49197,8.66134,8.48487,8.66134,7207931.8305345,0
+AES.US,D,20101221,000000,8.66134,9.04429,8.65403,8.92713,17670561.432695,0
+AES.US,D,20101222,000000,8.89732,9.17773,8.87581,9.10262,12154405.357619,0
+AES.US,D,20101223,000000,9.0961,9.14131,9.00797,9.00797,11215299.738886,0
+AES.US,D,20101227,000000,8.94864,8.99296,8.91322,8.96384,3279409.5309302,0
+AES.US,D,20101228,000000,8.97323,8.98645,8.86831,8.90463,3368397.194234,0
+AES.US,D,20101229,000000,8.92713,8.96384,8.90463,8.94864,2468242.7388758,0
+AES.US,D,20101230,000000,8.92713,9.03659,8.91322,8.98645,3579861.5647244,0
+AES.US,D,20101231,000000,8.95713,9.03659,8.94864,8.97323,2947955.8402599,0
+AES.US,D,20110103,000000,9.08831,9.34038,9.00797,9.23684,14002288.711064,0
+AES.US,D,20110104,000000,9.21257,9.28155,9.12473,9.28155,7652002.8544761,0
+AES.US,D,20110105,000000,9.20684,9.46513,9.17773,9.40492,12306718.550579,0
+AES.US,D,20110106,000000,9.38223,9.57468,9.30396,9.56777,17996485.119991,0
+AES.US,D,20110107,000000,9.56777,9.69806,9.4296,9.56777,14925330.16646,0
+AES.US,D,20110110,000000,9.50067,9.57468,9.43651,9.55594,6295192.5140725,0
+AES.US,D,20110111,000000,9.5964,9.76715,9.52238,9.6793,10889708.378652,0
+AES.US,D,20110112,000000,9.73754,9.77505,9.47204,9.53027,11300294.41148,0
+AES.US,D,20110113,000000,9.53027,9.63589,9.45724,9.52238,3373481.3930118,0
+AES.US,D,20110114,000000,9.50067,9.64082,9.47895,9.56777,4368409.8526903,0
+AES.US,D,20110118,000000,9.56777,9.6497,9.50067,9.53916,5269417.4159343,0
+AES.US,D,20110119,000000,9.50856,9.57468,9.26409,9.39111,6620250.935176,0
+AES.US,D,20110120,000000,9.39111,9.6122,9.36002,9.51547,8590259.4180925,0
+AES.US,D,20110121,000000,9.6497,9.6497,9.44244,9.47204,6290709.1383068,0
+AES.US,D,20110124,000000,9.51547,9.56087,9.45033,9.53027,11031100.372204,0
+AES.US,D,20110125,000000,9.50067,9.56087,9.4217,9.45033,6715220.485603,0
+AES.US,D,20110126,000000,9.39901,9.47204,9.28155,9.30396,8615429.1403003,0
+AES.US,D,20110127,000000,9.28155,9.47204,9.25046,9.31788,8884861.2797577,0
+AES.US,D,20110128,000000,9.32567,9.39901,9.08169,9.11051,8820980.5207413,0
+AES.US,D,20110131,000000,9.15857,9.22234,8.97974,9.13262,9888990.5383802,0
+AES.US,D,20110201,000000,9.19707,9.41283,9.12473,9.32567,10815576.140315,0
+AES.US,D,20110202,000000,9.32567,9.36002,9.16618,9.25046,4996578.9240872,0
+AES.US,D,20110203,000000,9.20684,9.25619,9.05949,9.25046,8144595.6559128,0
+AES.US,D,20110204,000000,9.24553,9.25619,9.05178,9.1499,5427499.7256419,0
+AES.US,D,20110207,000000,9.15857,9.25619,9.11051,9.24553,3582035.8753217,0
+AES.US,D,20110208,000000,9.24553,9.28738,9.18345,9.21257,5731150.4074117,0
+AES.US,D,20110209,000000,9.08831,9.15857,9.02998,9.0961,4525310.7802187,0
+AES.US,D,20110210,000000,9.04429,9.28155,9.04429,9.19707,7519752.8947166,0
+AES.US,D,20110211,000000,9.11702,9.20684,8.97974,9.17299,6930756.8758002,0
+AES.US,D,20110214,000000,9.18345,9.26409,9.17773,9.23684,5511746.6623452,0
+AES.US,D,20110215,000000,9.21257,9.25619,9.16618,9.22993,4181545.7903556,0
+AES.US,D,20110216,000000,9.25619,9.25619,9.07557,9.22993,5093584.9909638,0
+AES.US,D,20110217,000000,9.18345,9.48487,9.17773,9.45724,5672819.9156144,0
+AES.US,D,20110218,000000,9.47204,9.51547,9.4217,9.48487,4216360.089719,0
+AES.US,D,20110222,000000,9.36002,9.3688,9.07557,9.08831,6775402.0796656,0
+AES.US,D,20110223,000000,9.10262,9.15857,8.99958,9.02337,5409090.0222156,0
+AES.US,D,20110224,000000,9.00797,9.04429,8.8313,8.88963,6488353.5663241,0
+AES.US,D,20110225,000000,8.96384,9.12473,8.91322,9.02998,5202630.8215064,0
+AES.US,D,20110228,000000,9.05949,9.28155,9.01556,9.11051,7684838.389349,0
+AES.US,D,20110301,000000,9.14131,9.5816,9.14131,9.37562,11181989.016842,0
+AES.US,D,20110302,000000,9.37562,9.50067,9.31788,9.43651,6224555.7890437,0
+AES.US,D,20110303,000000,9.53916,9.6724,9.50856,9.65562,7453001.762018,0
+AES.US,D,20110304,000000,9.66352,9.71286,9.5816,9.64082,7137219.1160861,0
+AES.US,D,20110307,000000,9.6724,9.72175,9.47895,9.55594,6846650.7728214,0
+AES.US,D,20110308,000000,9.56087,9.75925,9.56087,9.75925,6657427.9988977,0
+AES.US,D,20110309,000000,9.70595,9.87177,9.50856,9.85597,6006790.3758671,0
+AES.US,D,20110310,000000,9.72175,9.78985,9.54804,9.65562,6102577.5724507,0
+AES.US,D,20110311,000000,9.6793,9.75136,9.6122,9.6497,5658976.6697194,0
+AES.US,D,20110314,000000,9.54804,9.55594,9.21257,9.38223,13177284.752268,0
+AES.US,D,20110315,000000,9.12473,9.32567,9.02337,9.25619,8307089.4047354,0
+AES.US,D,20110316,000000,9.20684,9.23684,8.90463,8.99296,10573430.281702,0
+AES.US,D,20110317,000000,9.20684,9.40492,9.11702,9.39111,10007481.347202,0
+AES.US,D,20110318,000000,9.49277,9.55594,9.05949,9.06698,10694365.923457,0
+AES.US,D,20110321,000000,9.22993,9.3688,9.18345,9.34038,3694734.263974,0
+AES.US,D,20110322,000000,9.32567,9.36002,9.11051,9.18345,5756045.5545162,0
+AES.US,D,20110323,000000,9.15857,9.22993,9.06698,9.17773,6885961.6194499,0
+AES.US,D,20110324,000000,9.20684,9.36002,9.13262,9.25619,4686664.687745,0
+AES.US,D,20110325,000000,9.27178,9.38223,9.15857,9.36002,5390227.4218475,0
+AES.US,D,20110328,000000,9.39111,9.48487,9.27178,9.27178,3948024.2242907,0
+AES.US,D,20110329,000000,9.33357,9.45724,9.26409,9.45724,4250773.1649461,0
+AES.US,D,20110330,000000,9.50856,9.68621,9.50067,9.627,8255902.9315874,0
+AES.US,D,20110331,000000,9.61811,9.61811,9.49277,9.57468,5981637.8779277,0
+AES.US,D,20110401,000000,9.61811,9.68621,9.53916,9.64082,4861373.4824954,0
+AES.US,D,20110404,000000,9.66352,9.73754,9.53916,9.5816,5055668.2968899,0
+AES.US,D,20110405,000000,9.53916,9.6043,9.50067,9.50856,3608042.4943391,0
+AES.US,D,20110406,000000,9.50067,9.81748,9.50067,9.74544,9603969.4227578,0
+AES.US,D,20110407,000000,9.70595,9.75136,9.63589,9.73754,4801603.2444918,0
+AES.US,D,20110408,000000,9.82637,9.94575,9.72175,9.76715,6676420.2878755,0
+AES.US,D,20110411,000000,9.79676,9.79676,9.44244,9.48487,5690872.975364,0
+AES.US,D,20110412,000000,9.4296,9.46513,9.25619,9.31097,5550759.6304481,0
+AES.US,D,20110413,000000,9.34038,9.45033,9.33357,9.39111,4581712.1539465,0
+AES.US,D,20110414,000000,9.32567,9.45724,9.22234,9.41283,7167935.0527439,0
+AES.US,D,20110415,000000,9.41283,9.45724,9.34719,9.45033,7616463.1094521,0
+AES.US,D,20110418,000000,9.31097,9.33357,9.1499,9.22993,9114825.5277859,0
+AES.US,D,20110419,000000,9.23684,9.32567,9.17299,9.18345,8870283.4694716,0
+AES.US,D,20110420,000000,9.50067,9.77505,9.41283,9.48487,17376246.30444,0
+AES.US,D,20110421,000000,9.53027,9.63589,9.47895,9.5816,9468199.6330752,0
+AES.US,D,20110425,000000,9.56087,9.56087,9.46513,9.49277,6027415.9307735,0
+AES.US,D,20110426,000000,9.54804,9.56777,9.45724,9.50067,8974609.8504513,0
+AES.US,D,20110427,000000,9.53916,9.61811,9.47895,9.5816,14118843.309471,0
+AES.US,D,20110428,000000,9.56087,9.74544,9.48487,9.72175,9642926.6652863,0
+AES.US,D,20110429,000000,9.69312,9.83328,9.6497,9.75136,5184017.4664352,0
+AES.US,D,20110502,000000,9.79676,9.8846,9.71286,9.71286,5383921.3132,0
+AES.US,D,20110503,000000,9.73754,9.86388,9.68621,9.76715,8863651.1129153,0
+AES.US,D,20110504,000000,9.73754,9.74544,9.5964,9.6122,7079539.0937219,0
+AES.US,D,20110505,000000,9.54804,9.75136,9.44244,9.52238,9381117.7844189,0
+AES.US,D,20110506,000000,9.6497,9.74544,9.47204,9.52238,6526653.2470737,0
+AES.US,D,20110509,000000,9.54804,9.72175,9.43651,9.6793,8373840.5374339,0
+AES.US,D,20110510,000000,9.74544,9.75136,9.50856,9.6122,11275688.02417,0
+AES.US,D,20110511,000000,9.627,9.65562,9.37562,9.44244,8151177.352856,0
+AES.US,D,20110512,000000,9.4217,9.46513,9.20684,9.26409,12626069.659662,0
+AES.US,D,20110513,000000,9.31097,9.35212,9.11702,9.16618,9182405.4517558,0
+AES.US,D,20110516,000000,9.17299,9.26409,9.10262,9.22993,7754077.9222465,0
+AES.US,D,20110517,000000,9.17773,9.22234,9.11051,9.13262,9951960.4375516,0
+AES.US,D,20110518,000000,9.13262,9.38223,9.05949,9.32567,12196873.31134,0
+AES.US,D,20110519,000000,9.39901,9.52238,9.35212,9.52238,10797310.310189,0
+AES.US,D,20110520,000000,9.61811,9.69806,9.53916,9.58949,13883363.242761,0
+AES.US,D,20110523,000000,9.46513,9.47895,9.19707,9.22234,13051587.106877,0
+AES.US,D,20110524,000000,9.25619,9.30396,9.17299,9.18345,13161738.330178,0
+AES.US,D,20110525,000000,9.1499,9.44244,9.10262,9.38223,9854853.0514488,0
+AES.US,D,20110526,000000,9.4296,9.47204,9.30396,9.36002,8435560.1573524,0
+AES.US,D,20110527,000000,9.38223,9.44244,9.34038,9.39901,2766167.871165,0
+AES.US,D,20110531,000000,9.48487,9.56087,9.4296,9.54804,6044122.458005,0
+AES.US,D,20110601,000000,9.52238,9.57468,9.34719,9.38223,8123564.824101,0
+AES.US,D,20110602,000000,9.34719,9.3688,9.20684,9.23684,7859510.7091779,0
+AES.US,D,20110603,000000,9.10262,9.22993,9.02998,9.17773,6339740.5515104,0
+AES.US,D,20110606,000000,9.1499,9.18345,9.03659,9.05949,7797300.7042039,0
+AES.US,D,20110607,000000,9.08831,9.17299,9.00797,9.08169,7634465.5095886,0
+AES.US,D,20110608,000000,9.08169,9.17773,9.05949,9.0961,5514173.2578161,0
+AES.US,D,20110609,000000,9.0961,9.16618,9.02998,9.16618,10066861.506185,0
+AES.US,D,20110610,000000,9.08169,9.13262,9.01556,9.06698,9180763.0670969,0
+AES.US,D,20110613,000000,9.08169,9.18345,9.03659,9.11051,6840186.6061809,0
+AES.US,D,20110614,000000,9.22234,9.22234,8.96384,9.05949,11584523.210751,0
+AES.US,D,20110615,000000,9.00797,9.06698,8.86831,8.88963,9090658.8659188,0
+AES.US,D,20110616,000000,8.91322,9.08169,8.91322,8.96384,8691147.0245301,0
+AES.US,D,20110617,000000,9.05949,9.14131,8.98645,9.03659,6522347.1799541,0
+AES.US,D,20110620,000000,8.98645,9.14131,8.95713,9.03659,7281057.9689546,0
+AES.US,D,20110621,000000,9.0961,9.22993,9.04429,9.19707,7180690.130148,0
+AES.US,D,20110622,000000,9.15857,9.23684,9.08831,9.08831,5533136.1642182,0
+AES.US,D,20110623,000000,8.96384,9.00797,8.8619,8.99296,11988240.813226,0
+AES.US,D,20110624,000000,9.00797,9.05178,8.87581,8.92713,8538925.0188741,0
+AES.US,D,20110627,000000,8.97323,8.99958,8.88963,8.99296,6146597.7367195,0
+AES.US,D,20110628,000000,9.02998,9.26409,8.99958,9.17773,8294457.9367873,0
+AES.US,D,20110629,000000,9.19135,9.34038,9.11702,9.28155,9210310.7930749,0
+AES.US,D,20110630,000000,9.34038,9.39901,9.25619,9.38223,8583986.7447896,0
+AES.US,D,20110701,000000,9.37562,9.56087,9.34038,9.56087,4936884.6755034,0
+AES.US,D,20110705,000000,9.6122,9.69312,9.4296,9.45724,9944262.2027342,0
+AES.US,D,20110706,000000,9.46513,9.57468,9.3688,9.55594,9145631.6385551,0
+AES.US,D,20110707,000000,9.63589,9.72175,9.6122,9.6724,7713596.8385538,0
+AES.US,D,20110708,000000,9.57468,9.627,9.50067,9.61811,5204162.7682088,0
+AES.US,D,20110711,000000,9.49277,9.49277,9.36002,9.39111,5544246.8305789,0
+AES.US,D,20110712,000000,9.33357,9.45033,9.31788,9.31788,6598334.573326,0
+AES.US,D,20110713,000000,9.32567,9.45724,9.32567,9.35212,8882728.5100432,0
+AES.US,D,20110714,000000,9.34038,9.4296,9.22993,9.26409,8092357.4891955,0
+AES.US,D,20110715,000000,9.31097,9.33357,9.1499,9.23684,6056807.625143,0
+AES.US,D,20110718,000000,9.15857,9.18345,8.95713,9.05178,8087151.707346,0
+AES.US,D,20110719,000000,9.0961,9.25046,9.07557,9.22993,8459929.4576722,0
+AES.US,D,20110720,000000,9.25046,9.33357,9.19707,9.26409,4995518.1117875,0
+AES.US,D,20110721,000000,9.33357,9.4296,9.31097,9.41283,8971892.4688008,0
+AES.US,D,20110722,000000,9.43651,9.43651,9.29507,9.34038,3163286.5524275,0
+AES.US,D,20110725,000000,9.27178,9.53916,9.24553,9.48487,12337629.020151,0
+AES.US,D,20110726,000000,9.50067,9.50067,9.34719,9.4296,6588130.7140411,0
+AES.US,D,20110727,000000,9.39111,9.45724,9.34719,9.36002,13164446.593098,0
+AES.US,D,20110728,000000,9.34719,9.37562,9.16618,9.17773,9309502.3156637,0
+AES.US,D,20110729,000000,9.0961,9.24553,8.97323,9.06698,7667429.7198789,0
+AES.US,D,20110801,000000,9.12473,9.15857,8.88331,8.97323,7448162.755768,0
+AES.US,D,20110802,000000,8.87581,8.93562,8.6186,8.6411,14718449.47777,0
+AES.US,D,20110803,000000,8.6256,8.68315,8.34313,8.6113,14043066.66009,0
+AES.US,D,20110804,000000,8.43255,8.47766,7.91765,7.91765,15650643.098882,0
+AES.US,D,20110805,000000,8.10873,8.21285,7.72638,7.96927,19325468.13488,0
+AES.US,D,20110808,000000,7.68867,7.71837,6.79111,7.07082,22565932.581589,0
+AES.US,D,20110809,000000,7.13734,7.32911,6.86484,7.29211,17060010.761566,0
+AES.US,D,20110810,000000,7.13734,7.2996,6.93837,7.12964,20609026.701023,0
+AES.US,D,20110811,000000,7.15146,7.77868,7.15146,7.68117,21722353.769028,0
+AES.US,D,20110812,000000,7.72638,7.93966,7.70397,7.74186,12451514.870136,0
+AES.US,D,20110815,000000,7.8081,8.13104,7.8081,8.11564,7917846.2669365,0
+AES.US,D,20110816,000000,8.04349,8.11564,7.91765,8.01309,8428851.8113763,0
+AES.US,D,20110817,000000,8.07882,8.26882,7.96206,8.03609,9251347.1061279,0
+AES.US,D,20110818,000000,7.8081,7.8459,7.5273,7.69676,15886636.85407,0
+AES.US,D,20110819,000000,7.59421,7.73467,7.47548,7.49759,11175827.794687,0
+AES.US,D,20110822,000000,7.67347,7.82201,7.39583,7.48999,12320601.310972,0
+AES.US,D,20110823,000000,7.5273,7.71048,7.40363,7.71048,7870406.5787787,0
+AES.US,D,20110824,000000,7.64593,7.87294,7.64593,7.85319,6240067.7625966,0
+AES.US,D,20110825,000000,7.87294,7.92475,7.43156,7.5351,11109918.62476,0
+AES.US,D,20110826,000000,7.48249,7.71048,7.29211,7.62334,7271205.6873851,0
+AES.US,D,20110829,000000,7.77868,8.01309,7.77059,8.00569,6014302.183308,0
+AES.US,D,20110830,000000,7.97726,8.02109,7.82201,7.8459,8072721.8231304,0
+AES.US,D,20110831,000000,7.93226,8.05967,7.89356,7.99908,7136186.6731696,0
+AES.US,D,20110901,000000,7.99236,8.04349,7.82941,7.83761,9024844.9360638,0
+AES.US,D,20110902,000000,7.68117,7.73467,7.5351,7.60211,7434239.467684,0
+AES.US,D,20110906,000000,7.34381,7.77868,7.27671,7.75638,15855840.875223,0
+AES.US,D,20110907,000000,7.82941,8.08583,7.77868,7.99908,14925881.343052,0
+AES.US,D,20110908,000000,8.00569,8.08583,7.85319,7.86751,9635694.4989101,0
+AES.US,D,20110909,000000,7.72638,7.80089,7.5202,7.60912,10405107.637789,0
+AES.US,D,20110912,000000,7.42366,7.66755,7.42366,7.66024,9787826.3304546,0
+AES.US,D,20110913,000000,7.68117,7.74186,7.5719,7.64593,9484319.5219861,0
+AES.US,D,20110914,000000,7.68867,7.88705,7.62334,7.80089,8896956.7689984,0
+AES.US,D,20110915,000000,7.87984,8.02109,7.8081,8.02109,9256934.8614607,0
+AES.US,D,20110916,000000,8.07882,8.21285,8.05138,8.14702,8310779.4509588,0
+AES.US,D,20110919,000000,8.00569,8.08583,7.96206,8.05138,8569994.5596319,0
+AES.US,D,20110920,000000,8.07241,8.15403,7.86751,7.89356,8853561.7443561,0
+AES.US,D,20110921,000000,7.87294,7.98397,7.62334,7.63053,10524452.567689,0
+AES.US,D,20110922,000000,7.35843,7.38053,7.13734,7.23939,20601406.48201,0
+AES.US,D,20110923,000000,7.21828,7.46838,7.18176,7.269,13432159.345285,0
+AES.US,D,20110926,000000,7.38053,7.43926,7.15876,7.41686,11025114.432312,0
+AES.US,D,20110927,000000,7.60912,7.68867,7.46048,7.50538,12637976.695142,0
+AES.US,D,20110928,000000,7.5202,7.59421,7.32141,7.32911,10749835.160302,0
+AES.US,D,20110929,000000,7.50538,7.5719,7.39583,7.55849,9475050.8391605,0
+AES.US,D,20110930,000000,7.45328,7.45328,7.18896,7.18896,10295651.46438,0
+AES.US,D,20111003,000000,7.12964,7.25479,6.95327,6.95327,10019215.126805,0
+AES.US,D,20111004,000000,6.84272,6.95327,6.62905,6.95327,13214077.816122,0
+AES.US,D,20111005,000000,6.97528,7.21087,6.84272,7.18896,11196080.494841,0
+AES.US,D,20111006,000000,7.13734,7.5273,7.11504,7.48249,8922442.6071925,0
+AES.US,D,20111007,000000,7.5202,7.5273,7.26219,7.38053,8726556.0677521,0
+AES.US,D,20111010,000000,7.55849,7.71837,7.48249,7.62334,7275872.4509504,0
+AES.US,D,20111011,000000,7.55849,7.70397,7.51239,7.5202,7084597.9626931,0
+AES.US,D,20111012,000000,7.56471,7.79348,7.5351,7.71048,7481550.4804244,0
+AES.US,D,20111013,000000,7.63053,7.70397,7.46838,7.65314,8424869.965781,0
+AES.US,D,20111014,000000,7.77059,7.8459,7.71837,7.74186,6949084.5106531,0
+AES.US,D,20111017,000000,7.71837,7.74858,7.5351,7.55039,6738914.9998753,0
+AES.US,D,20111018,000000,7.55849,7.96927,7.49759,7.87984,13466428.54721,0
+AES.US,D,20111019,000000,7.88705,8.07882,7.8459,7.94804,9113459.7446148,0
+AES.US,D,20111020,000000,7.93966,7.99908,7.78509,7.96927,7588891.1083878,0
+AES.US,D,20111021,000000,8.06718,8.25253,8.06718,8.24395,7588397.6837555,0
+AES.US,D,20111024,000000,8.26359,8.38922,8.19736,8.26882,7632872.7713505,0
+AES.US,D,20111025,000000,8.21966,8.21966,7.95575,7.96927,7091209.0422119,0
+AES.US,D,20111026,000000,8.19736,8.2856,7.99908,8.07241,8856382.4716175,0
+AES.US,D,20111027,000000,8.31511,8.6186,8.31511,8.47766,13539622.569512,0
+AES.US,D,20111028,000000,8.47056,8.6186,8.32389,8.57971,7332104.6215702,0
+AES.US,D,20111031,000000,8.47056,8.47056,8.26359,8.26359,6834784.2650323,0
+AES.US,D,20111101,000000,7.95575,8.25855,7.95575,8.05967,9692968.2311766,0
+AES.US,D,20111102,000000,8.18897,8.41301,8.16173,8.31511,7897561.1446305,0
+AES.US,D,20111103,000000,8.39633,8.59432,8.32389,8.52869,7923078.3917847,0
+AES.US,D,20111104,000000,8.8156,8.91766,8.55228,8.77366,10885818.733553,0
+AES.US,D,20111107,000000,8.72135,8.80731,8.67584,8.78609,7381252.5518841,0
+AES.US,D,20111108,000000,8.79981,8.94203,8.72135,8.92713,6733184.3844335,0
+AES.US,D,20111109,000000,8.63222,8.69134,8.36544,8.40422,10211696.327049,0
+AES.US,D,20111110,000000,8.55918,8.59432,8.35981,8.45624,6456052.9969664,0
+AES.US,D,20111111,000000,8.6411,8.67584,8.54408,8.67584,4783966.6067624,0
+AES.US,D,20111114,000000,8.5737,8.68315,8.53589,8.6186,5711236.1134743,0
+AES.US,D,20111115,000000,8.57971,8.74977,8.55228,8.70595,4950055.1617356,0
+AES.US,D,20111116,000000,8.57971,8.77997,8.51615,8.6186,7256703.8665188,0
+AES.US,D,20111117,000000,8.59432,8.6033,8.37274,8.46365,10439815.551965,0
+AES.US,D,20111118,000000,8.55228,8.69855,8.50816,8.65403,8504804.7562112,0
+AES.US,D,20111121,000000,8.54408,8.55228,8.30859,8.46365,8064731.7889411,0
+AES.US,D,20111122,000000,8.42614,8.47766,8.18314,8.2856,9557009.9877329,0
+AES.US,D,20111123,000000,8.21285,8.26359,8.07241,8.18897,11711179.336025,0
+AES.US,D,20111125,000000,8.15403,8.2856,8.15403,8.16874,2007014.3171456,0
+AES.US,D,20111128,000000,8.40422,8.55918,8.34313,8.41301,8518028.9416334,0
+AES.US,D,20111129,000000,8.58702,8.66765,8.43255,8.57971,7837947.9514278,0
+AES.US,D,20111130,000000,8.8313,8.91766,8.74977,8.89732,9563425.5211449,0
+AES.US,D,20111201,000000,8.8462,9.00797,8.80731,8.91766,8991073.2115397,0
+AES.US,D,20111202,000000,8.98645,8.99296,8.73605,8.7925,9666337.4857248,0
+AES.US,D,20111205,000000,8.93562,8.98645,8.8156,8.89732,7484472.5269121,0
+AES.US,D,20111206,000000,8.91322,8.97974,8.79981,8.88963,7685398.6846707,0
+AES.US,D,20111207,000000,8.8313,8.92713,8.80731,8.86831,5352383.6776166,0
+AES.US,D,20111208,000000,8.7925,8.83771,8.44835,8.47766,11390692.438414,0
+AES.US,D,20111209,000000,8.54408,8.76625,8.53589,8.73605,7722426.8091296,0
+AES.US,D,20111212,000000,8.6411,8.74977,8.54408,8.63222,6826142.7482176,0
+AES.US,D,20111213,000000,8.69855,8.78609,8.55228,8.59432,9567337.4564739,0
+AES.US,D,20111214,000000,8.55918,8.6186,8.45624,8.47766,7504501.3115754,0
+AES.US,D,20111215,000000,8.6033,8.72865,8.51615,8.52266,7890531.6167069,0
+AES.US,D,20111216,000000,8.57971,8.65403,8.41933,8.47056,10776331.151183,0
+AES.US,D,20111219,000000,8.53589,8.6186,8.42614,8.45624,7178020.3685339,0
+AES.US,D,20111220,000000,8.59432,8.66134,8.52869,8.6113,11564624.114699,0
+AES.US,D,20111221,000000,8.5737,8.6113,8.46365,8.53589,7808874.399429,0
+AES.US,D,20111222,000000,8.6113,8.72135,8.5737,8.69134,6474973.3492935,0
+AES.US,D,20111223,000000,8.75816,8.77997,8.67584,8.74246,5411202.5280848,0
+AES.US,D,20111227,000000,8.69134,8.8156,8.64752,8.77366,2975133.7095339,0
+AES.US,D,20111228,000000,8.7925,8.7925,8.59432,8.63222,3199916.4923269,0
+AES.US,D,20111229,000000,8.69855,8.79981,8.68315,8.74977,3149974.2192784,0
+AES.US,D,20111230,000000,8.72865,8.80731,8.69855,8.72135,2093356.5354495,0
+AES.US,D,20120103,000000,8.8619,8.99296,8.72865,8.92713,9927244.6254779,0
+AES.US,D,20120104,000000,8.87581,8.98645,8.8462,8.8619,4990260.6571325,0
+AES.US,D,20120105,000000,8.85537,9.11702,8.76625,9.07557,11826162.473232,0
+AES.US,D,20120106,000000,9.04429,9.11702,8.94203,9.00797,10133038.15887,0
+AES.US,D,20120109,000000,9.00797,9.21257,8.96384,9.18345,8845860.4699619,0
+AES.US,D,20120110,000000,9.28155,9.39901,9.26409,9.35212,11695759.562969,0
+AES.US,D,20120111,000000,9.35212,9.35212,9.23684,9.32567,4068941.6285839,0
+AES.US,D,20120112,000000,9.36002,9.38223,9.19707,9.24553,5635846.5035378,0
+AES.US,D,20120113,000000,9.18345,9.33357,9.1499,9.31788,6308515.9923364,0
+AES.US,D,20120117,000000,9.4296,9.50067,9.34719,9.48487,8372203.2187363,0
+AES.US,D,20120118,000000,9.45033,9.50067,9.38223,9.4217,5416640.3309626,0
+AES.US,D,20120119,000000,9.45724,9.53027,9.39111,9.51547,5685655.0352074,0
+AES.US,D,20120120,000000,9.51547,9.61811,9.45724,9.61811,6618170.8514592,0
+AES.US,D,20120123,000000,9.6043,9.6724,9.47204,9.53027,10778850.960342,0
+AES.US,D,20120124,000000,9.47895,9.50856,9.36002,9.38223,5805875.3632234,0
+AES.US,D,20120125,000000,9.36002,9.6793,9.32567,9.65562,9239551.5217972,0
+AES.US,D,20120126,000000,9.68621,9.68621,9.47204,9.53027,6882415.446528,0
+AES.US,D,20120127,000000,9.50067,9.56087,9.4217,9.43651,6354239.3327999,0
+AES.US,D,20120130,000000,9.37562,9.4217,9.30396,9.39111,4354042.786395,0
+AES.US,D,20120131,000000,9.47204,9.47895,9.25046,9.39901,5745683.6372382,0
+AES.US,D,20120201,000000,9.48487,9.6122,9.45033,9.54804,5572073.1429013,0
+AES.US,D,20120202,000000,9.55594,9.61811,9.52238,9.5816,3388996.4061416,0
+AES.US,D,20120203,000000,9.6793,9.68621,9.50067,9.51547,5307017.994022,0
+AES.US,D,20120206,000000,9.47895,9.50067,9.39111,9.41283,3786716.9236085,0
+AES.US,D,20120207,000000,9.35212,9.53027,9.34038,9.48487,4702647.7957005,0
+AES.US,D,20120208,000000,9.48487,9.55594,9.45033,9.53027,3553241.9643876,0
+AES.US,D,20120209,000000,9.56777,9.64082,9.47204,9.56087,3268425.5136025,0
+AES.US,D,20120210,000000,9.48487,9.51547,9.4217,9.48487,3286001.3597961,0
+AES.US,D,20120213,000000,9.63589,9.84808,9.6043,9.66352,6518828.3632233,0
+AES.US,D,20120214,000000,9.6497,9.92803,9.6122,9.92803,7482685.2557594,0
+AES.US,D,20120215,000000,9.94575,9.98621,9.86388,9.89151,5630867.6767553,0
+AES.US,D,20120216,000000,9.92013,10.1955,9.8846,10.1491,6608464.4695757,0
+AES.US,D,20120217,000000,10.1698,10.2024,9.96554,10.0899,6899596.1477387,0
+AES.US,D,20120221,000000,10.0959,10.1629,10.0238,10.1491,5069631.099472,0
+AES.US,D,20120222,000000,10.158,10.1955,10.0632,10.1788,3929777.6448188,0
+AES.US,D,20120223,000000,10.1788,10.3189,10.0406,10.1422,6941274.8246867,0
+AES.US,D,20120224,000000,10.1037,10.232,10.0406,10.1629,6528236.8665814,0
+AES.US,D,20120227,000000,10.1353,10.1788,9.87769,10.0899,8951228.4125884,0
+AES.US,D,20120228,000000,10.1205,10.1274,9.87177,9.89743,6527897.4471732,0
+AES.US,D,20120229,000000,9.99416,10.0168,9.80367,9.98621,8922583.440917,0
+AES.US,D,20120301,000000,9.91026,10.1037,9.89743,9.96554,5000977.1917027,0
+AES.US,D,20120302,000000,9.95371,10.0306,9.85597,9.93691,4078900.295341,0
+AES.US,D,20120305,000000,9.87769,9.92013,9.75925,9.85597,5303681.5518985,0
+AES.US,D,20120306,000000,9.75136,9.78294,9.50856,9.56087,8718535.6377949,0
+AES.US,D,20120307,000000,9.56087,9.6497,9.48487,9.58949,4700894.9730847,0
+AES.US,D,20120308,000000,9.68621,9.78985,9.6497,9.70595,7546545.7509305,0
+AES.US,D,20120309,000000,9.72175,9.82637,9.69806,9.71286,5423456.0753186,0
+AES.US,D,20120312,000000,9.74544,9.79676,9.6793,9.77505,5367481.2555338,0
+AES.US,D,20120313,000000,9.84808,9.87177,9.69806,9.81058,7102126.1888502,0
+AES.US,D,20120314,000000,9.79676,9.89743,9.56777,9.57468,10004321.200533,0
+AES.US,D,20120315,000000,9.6122,9.71286,9.57468,9.68621,9875154.384831,0
+AES.US,D,20120316,000000,9.6724,9.78294,9.63589,9.69806,9100506.0815269,0
+AES.US,D,20120319,000000,9.69806,9.75136,9.6497,9.66352,4333488.154947,0
+AES.US,D,20120320,000000,9.61811,9.69806,9.55594,9.68621,7463118.4867683,0
+AES.US,D,20120321,000000,9.6724,9.72866,9.6122,9.64082,3223182.4262718,0
+AES.US,D,20120322,000000,9.56087,9.6122,9.41283,9.47204,6408080.369678,0
+AES.US,D,20120323,000000,9.52238,9.58949,9.48487,9.51547,4421086.7316577,0
+AES.US,D,20120326,000000,9.5964,9.6793,9.53916,9.65562,6971617.9065915,0
+AES.US,D,20120327,000000,9.68621,9.70595,9.6043,9.69806,8305187.642857,0
+AES.US,D,20120328,000000,9.6793,9.72175,9.47895,9.58949,7662716.3494696,0
+AES.US,D,20120329,000000,9.50067,9.61811,9.39111,9.58949,7902974.630894,0
+AES.US,D,20120330,000000,9.6724,9.6724,9.56777,9.627,6352379.1118043,0
+AES.US,D,20120402,000000,9.57468,9.66352,9.52238,9.6043,6337196.425737,0
+AES.US,D,20120403,000000,9.627,9.75925,9.53027,9.75925,11234350.793015,0
+AES.US,D,20120404,000000,9.61811,9.75136,9.6122,9.69806,6335194.3578245,0
+AES.US,D,20120405,000000,9.64082,9.65562,9.47204,9.50067,3958622.215366,0
+AES.US,D,20120409,000000,9.35212,9.48487,9.35212,9.47204,7323207.7803051,0
+AES.US,D,20120410,000000,9.4217,9.45724,9.18345,9.20684,7109087.8328923,0
+AES.US,D,20120411,000000,9.29507,9.34719,9.17773,9.19135,5784238.642438,0
+AES.US,D,20120412,000000,9.18345,9.35212,9.15857,9.32567,3715294.9745756,0
+AES.US,D,20120413,000000,9.27178,9.31788,9.11702,9.13262,8176449.4074825,0
+AES.US,D,20120416,000000,9.19707,9.25619,9.12473,9.16618,6238064.6814918,0
+AES.US,D,20120417,000000,9.25046,9.26409,9.02998,9.08831,10143213.648772,0
+AES.US,D,20120418,000000,9.07557,9.17773,8.99296,9.02337,7811017.3010661,0
+AES.US,D,20120419,000000,9.03659,9.03659,8.89732,8.92713,9039185.6593603,0
+AES.US,D,20120420,000000,8.96384,9.05949,8.90463,9.02998,9678104.7006722,0
+AES.US,D,20120423,000000,8.93562,8.94203,8.8156,8.87581,8309039.7998425,0
+AES.US,D,20120424,000000,8.91766,9.00797,8.89732,8.94203,3910389.1976659,0
+AES.US,D,20120425,000000,9.02337,9.03659,8.95713,8.99958,4414791.768125,0
+AES.US,D,20120426,000000,8.97974,9.21257,8.92713,9.1499,7422036.5800634,0
+AES.US,D,20120427,000000,9.18345,9.22993,9.10262,9.17299,4633392.0517267,0
+AES.US,D,20120430,000000,9.17299,9.22993,9.11051,9.22234,7395607.4598722,0
+AES.US,D,20120501,000000,9.19135,9.29507,9.1499,9.26409,6396528.9646828,0
+AES.US,D,20120502,000000,9.19135,9.22234,9.03659,9.06698,6423885.1557951,0
+AES.US,D,20120503,000000,9.06698,9.11702,8.97323,8.99296,8176050.2097307,0
+AES.US,D,20120504,000000,9.36002,9.4296,8.85537,8.89732,8851648.8373628,0
+AES.US,D,20120507,000000,8.83771,8.97974,8.8156,8.88963,6584842.9051463,0
+AES.US,D,20120508,000000,8.80731,8.86831,8.58702,8.8462,12511744.084235,0
+AES.US,D,20120509,000000,8.74246,8.91322,8.64752,8.8619,10769702.847395,0
+AES.US,D,20120510,000000,8.99958,9.21257,8.97323,9.11051,9548945.9905084,0
+AES.US,D,20120511,000000,9.08169,9.25046,9.02337,9.10262,9912569.5487344,0
+AES.US,D,20120514,000000,9.02998,9.10262,8.96384,8.99958,5347897.2622741,0
+AES.US,D,20120515,000000,8.98645,9.07557,8.88331,8.97974,12461370.191282,0
+AES.US,D,20120516,000000,9.02998,9.15857,8.88963,8.93562,9288003.3890262,0
+AES.US,D,20120517,000000,8.94864,8.97323,8.8156,8.82389,4173007.6191519,0
+AES.US,D,20120518,000000,8.88963,8.94864,8.77366,8.79981,8221007.576843,0
+AES.US,D,20120521,000000,8.83771,9.01556,8.82389,9.00797,6933960.5897371,0
+AES.US,D,20120522,000000,9.01556,9.22234,8.97974,9.1499,8636747.7187149,0
+AES.US,D,20120523,000000,9.05949,9.08831,8.91766,8.99296,10971887.389946,0
+AES.US,D,20120524,000000,8.99958,9.11702,8.98645,9.11702,6603810.8775098,0
+AES.US,D,20120525,000000,9.0961,9.25046,9.0961,9.24553,5713860.2814365,0
+AES.US,D,20120529,000000,9.24553,9.31097,9.17773,9.28738,6774684.7395431,0
+AES.US,D,20120530,000000,9.19707,9.25046,9.01556,9.07557,7190220.2165777,0
+AES.US,D,20120531,000000,9.04429,9.08169,8.88331,8.90463,12445966.629301,0
+AES.US,D,20120601,000000,8.74977,8.8156,8.66134,8.72135,9299971.2160416,0
+AES.US,D,20120604,000000,8.72135,8.77366,8.5737,8.70595,7674693.2952154,0
+AES.US,D,20120605,000000,8.67584,8.88331,8.67584,8.85537,6187308.8150559,0
+AES.US,D,20120606,000000,8.90463,9.17773,8.90463,9.17299,14908293.338552,0
+AES.US,D,20120607,000000,9.26409,9.33357,9.08831,9.10262,11269060.733575,0
+AES.US,D,20120608,000000,9.07557,9.25046,9.05178,9.24553,5992477.0087618,0
+AES.US,D,20120611,000000,9.32567,9.33357,9.05178,9.05949,5985609.5916003,0
+AES.US,D,20120612,000000,9.05949,9.11051,8.94864,9.08169,6313760.2754919,0
+AES.US,D,20120613,000000,9.00797,9.17299,8.91322,9.08831,5313908.7146055,0
+AES.US,D,20120614,000000,9.12473,9.31788,9.08831,9.29507,7058819.311935,0
+AES.US,D,20120615,000000,9.30396,9.34038,9.23684,9.30396,7011717.0168009,0
+AES.US,D,20120618,000000,9.27178,9.30396,9.18345,9.26409,7765135.9026094,0
+AES.US,D,20120619,000000,9.28738,9.39111,9.24553,9.34719,5279516.916416,0
+AES.US,D,20120620,000000,9.32567,9.35212,9.10262,9.17299,6631422.3930725,0
+AES.US,D,20120621,000000,9.15857,9.28738,8.91766,8.93562,5815046.7795919,0
+AES.US,D,20120622,000000,8.96384,9.02337,8.85537,8.89732,9666947.4274674,0
+AES.US,D,20120625,000000,8.77366,8.88331,8.74246,8.8462,6537975.6706174,0
+AES.US,D,20120626,000000,8.87581,9.02998,8.85537,8.97323,5931389.6208157,0
+AES.US,D,20120627,000000,9.00797,9.22234,8.98645,9.17299,4324770.6487125,0
+AES.US,D,20120628,000000,9.11051,9.31097,9.10262,9.29507,5188301.2433249,0
+AES.US,D,20120629,000000,9.45033,9.48487,9.36002,9.45033,7793358.373107,0
+AES.US,D,20120702,000000,9.53027,9.53027,9.31097,9.3688,4559337.8291934,0
+AES.US,D,20120703,000000,9.3688,9.44244,9.34038,9.43651,4954401.7565457,0
+AES.US,D,20120705,000000,9.39111,9.48487,9.36002,9.45033,6178330.9184097,0
+AES.US,D,20120706,000000,9.35212,9.47895,9.31097,9.45724,6078389.6335461,0
+AES.US,D,20120709,000000,9.45724,9.46513,9.26409,9.33357,5459005.9522652,0
+AES.US,D,20120710,000000,9.37562,9.41283,9.28738,9.31788,5093935.555487,0
+AES.US,D,20120711,000000,9.32567,9.4296,9.28738,9.39111,6482977.5681745,0
+AES.US,D,20120712,000000,9.31097,9.35212,9.23684,9.28155,5801203.5336967,0
+AES.US,D,20120713,000000,9.28738,9.40492,9.28155,9.3688,4023395.5967664,0
+AES.US,D,20120716,000000,9.34719,9.3688,9.28738,9.31097,3811276.7040738,0
+AES.US,D,20120717,000000,9.35212,9.4217,9.25046,9.33357,6401153.174173,0
+AES.US,D,20120718,000000,9.29507,9.37562,9.25046,9.28738,8483301.7768046,0
+AES.US,D,20120719,000000,9.34719,9.50067,9.31788,9.44244,11067380.760773,0
+AES.US,D,20120720,000000,9.36002,9.49277,9.36002,9.40492,5457356.4752603,0
+AES.US,D,20120723,000000,9.31097,9.36002,9.11051,9.17299,5797439.5244382,0
+AES.US,D,20120724,000000,9.12473,9.15857,8.8462,8.91322,11712256.359402,0
+AES.US,D,20120725,000000,8.95713,9.01556,8.57971,8.68315,15370471.121433,0
+AES.US,D,20120726,000000,8.8156,8.93562,8.75816,8.8156,10192655.404842,0
+AES.US,D,20120727,000000,8.8462,8.88963,8.76625,8.82389,14099745.648498,0
+AES.US,D,20120730,000000,8.85537,9.02337,8.8462,8.91766,12574914.595475,0
+AES.US,D,20120731,000000,8.90463,8.95713,8.86831,8.88331,8351956.5977364,0
+AES.US,D,20120801,000000,8.92713,8.99296,8.82389,8.83771,7577710.5317609,0
+AES.US,D,20120802,000000,8.77997,8.91766,8.69855,8.91766,9861789.3656842,0
+AES.US,D,20120803,000000,9.01556,9.08831,8.97974,9.02337,7338243.5534941,0
+AES.US,D,20120806,000000,8.82389,8.91766,8.54408,8.6256,18359818.90523,0
+AES.US,D,20120807,000000,8.6033,8.67584,8.47056,8.49197,9014599.5358962,0
+AES.US,D,20120808,000000,8.49197,8.66765,8.44036,8.63222,9183776.3008883,0
+AES.US,D,20120809,000000,8.6186,8.69134,8.5737,8.66134,8070803.8501758,0
+AES.US,D,20120810,000000,8.63222,8.71503,8.6033,8.67584,5537751.2549781,0
+AES.US,D,20120813,000000,8.6411,8.74977,8.6256,8.73605,5697911.622018,0
+AES.US,D,20120814,000000,8.77366,8.77997,8.6033,8.6186,5978394.6494925,0
+AES.US,D,20120815,000000,8.63222,8.66765,8.56649,8.58702,7380705.4280618,0
+AES.US,D,20120816,000000,8.6256,8.74977,8.5737,8.68315,7881247.7359973,0
+AES.US,D,20120817,000000,8.68315,8.69855,8.54408,8.59432,5058106.0374756,0
+AES.US,D,20120820,000000,8.6033,8.6113,8.52869,8.59432,4382642.1644145,0
+AES.US,D,20120821,000000,8.58702,8.63222,8.52869,8.55228,4986857.3443198,0
+AES.US,D,20120822,000000,8.52266,8.6113,8.50816,8.59432,4868973.4376633,0
+AES.US,D,20120823,000000,8.57971,8.58702,8.36544,8.38143,5838169.8534276,0
+AES.US,D,20120824,000000,8.38143,8.52266,8.35192,8.47766,5714417.5371813,0
+AES.US,D,20120827,000000,8.47766,8.53589,8.46365,8.51615,4273271.0991552,0
+AES.US,D,20120828,000000,8.47766,8.53589,8.40422,8.41301,5904094.2212392,0
+AES.US,D,20120829,000000,8.43255,8.52266,8.42614,8.48487,6267383.4260184,0
+AES.US,D,20120830,000000,8.45624,8.47056,8.37274,8.38922,3307498.2600489,0
+AES.US,D,20120831,000000,8.42614,8.46365,8.33968,8.38922,5185275.8512264,0
+AES.US,D,20120904,000000,8.36544,8.41933,8.2856,8.31511,7767361.8860122,0
+AES.US,D,20120905,000000,8.31511,8.35981,8.18314,8.31511,9002992.4053265,0
+AES.US,D,20120906,000000,8.36544,8.41933,8.22756,8.37274,11750275.385893,0
+AES.US,D,20120907,000000,8.37274,8.44036,8.31511,8.38922,9227307.0932939,0
+AES.US,D,20120910,000000,8.40422,8.47766,8.36544,8.44036,10422713.87975,0
+AES.US,D,20120911,000000,8.43255,8.49197,8.40422,8.47056,6293460.9684943,0
+AES.US,D,20120912,000000,8.45624,8.49987,8.26882,8.29359,12457059.058202,0
+AES.US,D,20120913,000000,8.33287,8.47766,8.25855,8.47056,8349043.669979,0
+AES.US,D,20120914,000000,8.46365,8.54408,8.44835,8.52266,10766903.397172,0
+AES.US,D,20120917,000000,8.49197,8.54408,8.37274,8.39633,7209946.0567543,0
+AES.US,D,20120918,000000,8.40422,8.41933,8.18314,8.22756,8498496.6211791,0
+AES.US,D,20120919,000000,8.23506,8.2856,8.18897,8.20407,7831821.1778109,0
+AES.US,D,20120920,000000,8.16874,8.25855,8.11564,8.25253,8571078.6753537,0
+AES.US,D,20120921,000000,8.26359,8.26359,8.16173,8.18897,9586950.8323092,0
+AES.US,D,20120924,000000,8.19736,8.38143,8.17535,8.27671,10933712.331844,0
+AES.US,D,20120925,000000,8.2856,8.36544,8.13873,8.13873,7942539.7887805,0
+AES.US,D,20120926,000000,8.14702,8.18897,7.99236,8.02109,9741628.8160118,0
+AES.US,D,20120927,000000,8.07882,8.14702,7.99908,8.02109,7534294.2300812,0
+AES.US,D,20120928,000000,7.99236,8.11564,7.97726,8.07882,7078278.6825462,0
+AES.US,D,20121001,000000,8.07241,8.17535,7.91765,7.95575,7641276.1879833,0
+AES.US,D,20121002,000000,7.97726,8.05138,7.95575,8.01309,9704262.2853369,0
+AES.US,D,20121003,000000,8.04349,8.09313,7.99236,8.03609,6100756.8659534,0
+AES.US,D,20121004,000000,8.07241,8.16874,8.02928,8.10122,6780959.4392305,0
+AES.US,D,20121005,000000,8.11564,8.17535,8.00569,8.04349,4762540.6299679,0
+AES.US,D,20121008,000000,8.02928,8.05138,7.96927,7.97726,3404884.2740243,0
+AES.US,D,20121009,000000,7.97726,8.01309,7.90195,7.93966,4898693.4063261,0
+AES.US,D,20121010,000000,7.96927,7.96927,7.80089,7.83761,4198828.8239851,0
+AES.US,D,20121011,000000,7.87294,7.99908,7.85991,7.87984,5599900.4684162,0
+AES.US,D,20121012,000000,7.91024,7.93966,7.75638,7.81481,7327247.3778593,0
+AES.US,D,20121015,000000,7.8081,7.91024,7.76397,7.91024,6312020.6243755,0
+AES.US,D,20121016,000000,7.94804,8.09313,7.91765,8.07241,7438162.548128,0
+AES.US,D,20121017,000000,8.04349,8.18897,7.94804,8.17535,11467571.440978,0
+AES.US,D,20121018,000000,8.17535,8.2856,8.12333,8.21285,6444781.2330359,0
+AES.US,D,20121019,000000,8.17535,8.21966,8.07882,8.13104,3970500.8814624,0
+AES.US,D,20121022,000000,8.02109,8.10122,7.91024,7.96206,6673128.4262116,0
+AES.US,D,20121023,000000,7.87984,7.93966,7.79348,7.90195,8811210.3077452,0
+AES.US,D,20121024,000000,7.91024,7.94804,7.72638,7.72638,5970348.8897287,0
+AES.US,D,20121025,000000,7.77059,7.82201,7.63053,7.69676,6082005.7167342,0
+AES.US,D,20121026,000000,7.68117,7.78599,7.64593,7.72638,6670059.4668457,0
+AES.US,D,20121031,000000,7.77059,7.8459,7.66675,7.72638,5279928.272475,0
+AES.US,D,20121101,000000,7.75638,7.98486,7.70397,7.79428,11991423.250125,0
+AES.US,D,20121102,000000,7.81481,7.91114,7.80089,7.88064,7563528.8796498,0
+AES.US,D,20121105,000000,7.85319,7.87383,7.66675,7.66675,4599459.2296325,0
+AES.US,D,20121106,000000,7.66675,7.8606,7.63784,7.74947,7568936.2867597,0
+AES.US,D,20121107,000000,7.80089,7.96374,7.43788,7.44489,8046679.7423838,0
+AES.US,D,20121108,000000,7.45238,7.52651,7.40214,7.5047,8274730.0702263,0
+AES.US,D,20121109,000000,7.49671,7.52651,7.34283,7.36425,10342083.026235,0
+AES.US,D,20121112,000000,7.4892,7.64593,7.26762,7.32773,4468830.3774944,0
+AES.US,D,20121113,000000,7.29743,7.38704,7.19429,7.20169,8900281.0528147,0
+AES.US,D,20121114,000000,7.2161,7.25983,7.03875,7.23012,13009960.102734,0
+AES.US,D,20121115,000000,7.23811,7.34283,7.08345,7.18709,9436350.9474669,0
+AES.US,D,20121116,000000,7.20169,7.34283,7.12777,7.31283,9560952.3188299,0
+AES.US,D,20121119,000000,7.40214,7.46778,7.27513,7.37205,11700723.191866,0
+AES.US,D,20121120,000000,7.31283,7.38704,7.25222,7.33504,7382933.4378491,0
+AES.US,D,20121121,000000,7.33504,7.41597,7.29743,7.37205,5620583.7752817,0
+AES.US,D,20121123,000000,7.49671,7.52651,7.40827,7.46778,3928122.0886603,0
+AES.US,D,20121126,000000,7.44489,7.60211,7.43788,7.5421,7633308.4440238,0
+AES.US,D,20121127,000000,7.5578,7.64593,7.4818,7.5194,9844035.1976523,0
+AES.US,D,20121128,000000,7.5047,7.68867,7.4818,7.68867,5742029.052744,0
+AES.US,D,20121129,000000,7.71837,7.73467,7.60211,7.70397,5987449.5487507,0
+AES.US,D,20121130,000000,7.70397,7.89446,7.69676,7.88784,28270336.739631,0
+AES.US,D,20121203,000000,7.95575,7.95575,7.78599,7.81481,6062776.3407668,0
+AES.US,D,20121204,000000,7.80089,7.97065,7.77868,7.92634,9175474.2034819,0
+AES.US,D,20121205,000000,7.91114,8.07309,7.85319,8.03006,11211812.331115,0
+AES.US,D,20121206,000000,8.03777,8.103,7.97904,8.01466,8991603.1110934,0
+AES.US,D,20121207,000000,8.01466,8.11732,7.96374,8.03006,6920135.5813028,0
+AES.US,D,20121210,000000,8.00737,8.03006,7.91114,7.92634,7131428.7223006,0
+AES.US,D,20121211,000000,7.93393,8.03777,7.90275,7.92634,6617284.3082287,0
+AES.US,D,20121212,000000,7.93393,7.97904,7.91853,7.94055,5214860.0521259,0
+AES.US,D,20121213,000000,7.92634,7.97065,7.8459,7.96374,6176243.7423471,0
+AES.US,D,20121214,000000,7.93393,7.97904,7.89446,7.94055,4963811.2730961,0
+AES.US,D,20121217,000000,7.95575,8.07309,7.94055,8.06145,6888677.9879081,0
+AES.US,D,20121218,000000,8.04438,8.18492,8.03006,8.17032,5123564.336846,0
+AES.US,D,20121219,000000,8.19153,8.19153,8.05277,8.06895,7673994.1925537,0
+AES.US,D,20121220,000000,8.103,8.15649,8.04438,8.149,3565520.841428,0
+AES.US,D,20121221,000000,8.08751,8.12491,7.96374,8.06145,6857083.6135579,0
+AES.US,D,20121224,000000,8.04438,8.06145,7.93393,7.98486,1627752.1363336,0
+AES.US,D,20121226,000000,7.99986,8.03777,7.94055,7.96374,3230934.3602792,0
+AES.US,D,20121227,000000,7.94055,7.97065,7.71837,7.8682,4885970.7510743,0
+AES.US,D,20121228,000000,7.8081,7.8682,7.74947,7.77059,3702262.2824912,0
+AES.US,D,20121231,000000,7.76397,7.94055,7.69676,7.91114,4943862.5306216,0
+AES.US,D,20130102,000000,8.05277,8.15649,7.99305,8.13281,6988033.6476434,0
+AES.US,D,20130103,000000,8.09402,8.17032,8.04438,8.08751,11381023.544645,0
+AES.US,D,20130104,000000,8.12491,8.31796,8.0806,8.27918,8411851.4583884,0
+AES.US,D,20130107,000000,8.3761,8.3761,7.99305,8.02277,9185087.3716771,0
+AES.US,D,20130108,000000,7.99305,8.0806,7.90275,8.02277,5011940.9451852,0
+AES.US,D,20130109,000000,8.01466,8.09402,7.97904,8.06145,5189330.6466646,0
+AES.US,D,20130110,000000,8.09402,8.21453,8.04438,8.19904,5033780.3044232,0
+AES.US,D,20130111,000000,8.19153,8.25411,8.13281,8.21453,4978445.8221488,0
+AES.US,D,20130114,000000,8.20663,8.26447,8.12491,8.15649,5586721.8766459,0
+AES.US,D,20130115,000000,8.13281,8.1634,7.98486,8.13281,3714811.681866,0
+AES.US,D,20130116,000000,8.08751,8.149,8.05277,8.09402,4229352.2541128,0
+AES.US,D,20130117,000000,8.13281,8.23772,8.12491,8.18492,3623374.1196692,0
+AES.US,D,20130118,000000,8.20663,8.23772,8.13281,8.23772,3668042.7269865,0
+AES.US,D,20130122,000000,8.20663,8.399,8.19904,8.36229,5387239.5178627,0
+AES.US,D,20130123,000000,8.34047,8.36229,8.20663,8.28826,6174546.6453058,0
+AES.US,D,20130124,000000,8.29605,8.35438,8.1634,8.19904,10754484.699599,0
+AES.US,D,20130125,000000,8.20663,8.26447,8.12491,8.19904,7501173.9881823,0
+AES.US,D,20130128,000000,8.17623,8.19153,8.01466,8.02277,13420076.014351,0
+AES.US,D,20130129,000000,8.02277,8.03006,7.88784,7.91114,27487199.911544,0
+AES.US,D,20130130,000000,7.93393,8.12581,7.91114,8.07409,24756594.075633,0
+AES.US,D,20130131,000000,8.08138,8.12581,8.00056,8.04526,9618937.3120653,0
+AES.US,D,20130201,000000,8.11169,8.26191,8.06224,8.19904,8864107.0494338,0
+AES.US,D,20130204,000000,8.23121,8.2472,8.08751,8.10379,5931890.1377939,0
+AES.US,D,20130205,000000,8.1335,8.2163,8.09491,8.15739,7707299.8486367,0
+AES.US,D,20130206,000000,8.14149,8.23121,8.11169,8.20753,5420908.9099684,0
+AES.US,D,20130207,000000,8.20753,8.26635,8.15739,8.2472,7373646.5175626,0
+AES.US,D,20130208,000000,8.2551,8.26191,8.15739,8.2163,8642199.7062844,0
+AES.US,D,20130211,000000,8.20753,8.32833,8.17801,8.31175,7727985.1818867,0
+AES.US,D,20130212,000000,8.33612,8.41045,8.28925,8.39357,6764366.3895324,0
+AES.US,D,20130213,000000,8.39357,8.48211,8.39357,8.41657,6031077.6076135,0
+AES.US,D,20130214,000000,8.39357,8.44578,8.31984,8.31984,6592018.3327558,0
+AES.US,D,20130215,000000,8.32833,8.34146,8.2472,8.28925,5553522.6057504,0
+AES.US,D,20130219,000000,8.28925,8.43768,8.28925,8.43768,6128014.7774161,0
+AES.US,D,20130220,000000,8.43078,8.4751,8.39357,8.43768,11656601.708371,0
+AES.US,D,20130221,000000,8.42268,8.43078,8.19243,8.20753,5526478.4778553,0
+AES.US,D,20130222,000000,8.2551,8.33612,8.22312,8.33612,4777535.8754665,0
+AES.US,D,20130225,000000,8.36307,8.40156,8.08138,8.08751,9670049.822178,0
+AES.US,D,20130226,000000,8.09491,8.17189,8.01466,8.12581,6817587.3527453,0
+AES.US,D,20130227,000000,8.2163,8.75816,8.17189,8.64032,16145124.490697,0
+AES.US,D,20130228,000000,8.66035,8.74977,8.60962,8.6256,11745539.725254,0
+AES.US,D,20130301,000000,8.57873,8.8619,8.54931,8.85537,10610476.643623,0
+AES.US,D,20130304,000000,8.84708,8.95812,8.77366,8.91953,13470659.638103,0
+AES.US,D,20130305,000000,8.93661,9.07745,8.9142,9.03955,8719927.7639647,0
+AES.US,D,20130306,000000,9.11426,9.2174,9.09127,9.17585,9013668.4122061,0
+AES.US,D,20130307,000000,9.16914,9.1875,9.09127,9.14407,6765417.0699096,0
+AES.US,D,20130308,000000,9.19223,9.19223,9.06037,9.15374,5907246.2623707,0
+AES.US,D,20130311,000000,9.12669,9.30001,9.12669,9.28343,6583421.3964008,0
+AES.US,D,20130312,000000,9.25915,9.37364,9.24553,9.31393,5593369.4310862,0
+AES.US,D,20130313,000000,9.29221,9.43454,9.24553,9.38025,6424923.6778652,0
+AES.US,D,20130314,000000,9.37364,9.44737,9.30001,9.33061,11927682.311642,0
+AES.US,D,20130315,000000,9.29221,9.35706,9.1875,9.27672,12035201.261443,0
+AES.US,D,20130318,000000,9.20102,9.30001,9.10459,9.19223,10918022.036453,0
+AES.US,D,20130319,000000,9.24553,9.26882,9.11989,9.24069,6561889.0344186,0
+AES.US,D,20130320,000000,9.27672,9.44046,9.27672,9.41085,9895669.5017807,0
+AES.US,D,20130321,000000,9.37364,9.41875,9.2174,9.2174,6519028.9752915,0
+AES.US,D,20130322,000000,9.25332,9.28343,9.18059,9.20871,6838538.1423683,0
+AES.US,D,20130325,000000,9.26882,9.30801,9.09127,9.12669,8304402.4188528,0
+AES.US,D,20130326,000000,9.19223,9.28343,9.16144,9.19223,6803804.8983861,0
+AES.US,D,20130327,000000,9.15374,9.31393,9.09798,9.30801,6121933.597451,0
+AES.US,D,20130328,000000,9.33061,9.35706,9.25332,9.33061,5417670.7474945,0
+AES.US,D,20130401,000000,9.33061,9.35706,9.19223,9.28343,4066628.5106464,0
+AES.US,D,20130402,000000,9.30801,9.31393,9.22707,9.28343,4128443.3706377,0
+AES.US,D,20130403,000000,9.29221,9.33061,9.20871,9.24553,6603127.9859242,0
+AES.US,D,20130404,000000,9.25332,9.36485,9.24069,9.30001,4391170.2036957,0
+AES.US,D,20130405,000000,9.1875,9.33742,9.17585,9.22707,8844384.2488341,0
+AES.US,D,20130408,000000,9.20102,9.35706,9.17585,9.34531,12058028.483138,0
+AES.US,D,20130409,000000,9.38025,9.44046,9.28343,9.38025,9226104.4340771,0
+AES.US,D,20130410,000000,9.40394,9.59542,9.40394,9.53619,7103385.5868337,0
+AES.US,D,20130411,000000,9.55495,9.63489,9.53619,9.59542,6215036.8477289,0
+AES.US,D,20130412,000000,9.55495,9.72077,9.53619,9.72077,5613317.1603684,0
+AES.US,D,20130415,000000,9.69806,9.79676,9.39506,9.41875,7610428.5363312,0
+AES.US,D,20130416,000000,9.46217,9.57272,9.43454,9.55495,5101518.2863864,0
+AES.US,D,20130417,000000,9.48389,9.49771,9.25332,9.38025,13197738.06449,0
+AES.US,D,20130418,000000,9.38025,9.41085,9.30001,9.36485,8689290.8563035,0
+AES.US,D,20130419,000000,9.30001,9.56087,9.30001,9.55495,6850439.0986944,0
+AES.US,D,20130422,000000,9.56087,9.65562,9.42664,9.58851,5184245.4346945,0
+AES.US,D,20130423,000000,9.64871,9.79676,9.57272,9.75925,6692675.9445497,0
+AES.US,D,20130424,000000,9.78294,9.85697,9.69806,9.82637,5009797.0303559,0
+AES.US,D,20130425,000000,9.84019,10.0919,9.76813,9.9882,9898413.22643,0
+AES.US,D,20130426,000000,10.011,10.0781,9.92211,9.99715,11034737.73243,0
+AES.US,D,20130429,000000,10.0484,10.2291,10.012,10.1668,9221238.071636,0
+AES.US,D,20130430,000000,10.1906,10.3781,10.1383,10.3169,14727587.458794,0
+AES.US,D,20130501,000000,10.3169,10.3781,10.2291,10.2725,5273289.8367651,0
+AES.US,D,20130502,000000,10.3169,10.3327,10.1984,10.2952,5056169.8270602,0
+AES.US,D,20130503,000000,10.3534,10.4057,10.2636,10.2873,6285951.1874378,0
+AES.US,D,20130506,000000,10.2803,10.3169,10.1984,10.2952,3690646.0331911,0
+AES.US,D,20130507,000000,10.2952,10.4057,10.2439,10.3929,6735142.8850787,0
+AES.US,D,20130508,000000,10.3604,10.4215,10.2537,10.3456,6487919.9200355,0
+AES.US,D,20130509,000000,10.2636,10.2725,9.81058,9.84019,10508180.699938,0
+AES.US,D,20130510,000000,9.6793,9.91224,9.46908,9.90434,16241351.412724,0
+AES.US,D,20130513,000000,9.85697,9.85697,9.64772,9.68425,7865810.7386718,0
+AES.US,D,20130514,000000,9.69214,9.8846,9.66154,9.77505,7497574.1160704,0
+AES.US,D,20130515,000000,9.78294,9.87769,9.66154,9.73754,14591667.716657,0
+AES.US,D,20130516,000000,9.68425,9.71977,9.51349,9.57074,11150727.982746,0
+AES.US,D,20130517,000000,9.58653,9.6793,9.57074,9.67043,6626510.4369794,0
+AES.US,D,20130520,000000,9.66154,9.69214,9.56581,9.62502,5455137.5842034,0
+AES.US,D,20130521,000000,9.62502,9.71188,9.55988,9.6793,11323195.59621,0
+AES.US,D,20130522,000000,9.68425,9.85697,9.48882,9.55988,10628422.304992,0
+AES.US,D,20130523,000000,9.48882,9.66154,9.34334,9.60133,7987314.7812855,0
+AES.US,D,20130524,000000,9.5283,9.55297,9.37927,9.42566,3885638.9370551,0
+AES.US,D,20130528,000000,9.48882,9.50461,9.13262,9.24553,10320836.384471,0
+AES.US,D,20130529,000000,9.17773,9.25136,8.98546,9.20783,8925520.6852887,0
+AES.US,D,20130530,000000,9.23191,9.42566,9.15857,9.16618,6041394.9444319,0
+AES.US,D,20130531,000000,9.14131,9.31295,9.08169,9.08169,7557528.7550659,0
+AES.US,D,20130603,000000,9.08831,9.22421,8.96197,9.15078,10556550.498595,0
+AES.US,D,20130604,000000,9.16618,9.21454,9.05859,9.14219,8448636.416704,0
+AES.US,D,20130605,000000,9.08831,9.11702,8.94766,8.98546,6551743.940285,0
+AES.US,D,20130606,000000,8.97875,9.17773,8.94766,9.14219,7990354.3580758,0
+AES.US,D,20130607,000000,9.17299,9.38519,9.14219,9.31295,5561288.7244496,0
+AES.US,D,20130610,000000,9.31295,9.34334,9.11051,9.12473,5264933.0269763,0
+AES.US,D,20130611,000000,9.0508,9.22421,8.97875,9.16618,6363078.422106,0
+AES.US,D,20130612,000000,9.23191,9.25136,9.00619,9.066,4891048.8706987,0
+AES.US,D,20130613,000000,9.05859,9.23872,9.02139,9.22421,4265327.67181,0
+AES.US,D,20130614,000000,9.23872,9.30584,9.15078,9.19806,3095723.8527259,0
+AES.US,D,20130617,000000,9.24553,9.28935,9.066,9.11702,6064594.0076874,0
+AES.US,D,20130618,000000,9.14219,9.15857,9.03659,9.05859,9506085.9313813,0
+AES.US,D,20130619,000000,9.0281,9.05859,8.695,8.695,9585743.1071312,0
+AES.US,D,20130620,000000,8.6566,8.73881,8.47056,8.50924,9750899.5252221,0
+AES.US,D,20130621,000000,8.56718,8.64288,8.31412,8.54468,10375812.196684,0
+AES.US,D,20130624,000000,8.47056,8.6266,8.36544,8.49286,7869962.8005673,0
+AES.US,D,20130625,000000,8.56718,8.77089,8.48575,8.6869,8217529.2878028,0
+AES.US,D,20130626,000000,8.74602,8.91134,8.71681,8.86554,7049966.0379373,0
+AES.US,D,20130627,000000,8.91134,9.00619,8.86002,8.90265,9901922.9244304,0
+AES.US,D,20130628,000000,8.91677,9.01369,8.83425,8.92535,9587629.6711257,0
+AES.US,D,20130701,000000,9.01369,9.01369,8.82025,8.86002,7135887.7814519,0
+AES.US,D,20130702,000000,8.86002,8.96197,8.76152,8.78965,8022818.051388,0
+AES.US,D,20130703,000000,8.7095,8.91134,8.64959,8.80455,3855948.350968,0
+AES.US,D,20130705,000000,8.83425,8.86554,8.72411,8.82854,4976406.2661226,0
+AES.US,D,20130708,000000,8.85261,8.94016,8.84334,8.87295,6453608.1640348,0
+AES.US,D,20130709,000000,8.91677,9.01369,8.91134,8.95437,7055635.8618433,0
+AES.US,D,20130710,000000,8.94016,9.14219,8.91677,9.12473,8520157.6585788,0
+AES.US,D,20130711,000000,9.23872,9.33544,9.22421,9.32765,5630459.3602732,0
+AES.US,D,20130712,000000,9.30584,9.39407,9.26596,9.37927,4474599.4942424,0
+AES.US,D,20130715,000000,9.37927,9.60133,9.36387,9.57962,5035623.3011503,0
+AES.US,D,20130716,000000,9.55988,9.59542,9.46908,9.50461,4661061.3192484,0
+AES.US,D,20130717,000000,9.57074,9.60133,9.43355,9.48191,4196498.4817792,0
+AES.US,D,20130718,000000,9.48191,9.55297,9.46908,9.48882,4826597.684438,0
+AES.US,D,20130719,000000,9.47599,9.60133,9.4602,9.55297,4999678.2792211,0
+AES.US,D,20130722,000000,9.54508,9.57962,9.42566,9.43848,4021629.6026512,0
+AES.US,D,20130723,000000,9.43848,9.54508,9.34334,9.49573,2762690.595317,0
+AES.US,D,20130724,000000,9.46908,9.46908,9.17299,9.24553,3452599.5504778,0
+AES.US,D,20130725,000000,9.20783,9.28244,9.11702,9.26596,4937239.2927956,0
+AES.US,D,20130726,000000,9.21454,9.29705,9.17299,9.28935,3383884.8511726,0
+AES.US,D,20130729,000000,9.28244,9.33544,9.22421,9.23191,3768146.1226123,0
+AES.US,D,20130730,000000,9.29705,9.32084,9.21454,9.24553,5028714.3431061,0
+AES.US,D,20130731,000000,9.22421,9.40197,9.14131,9.28935,6398741.7765861,0
+AES.US,D,20130801,000000,9.35508,9.48289,9.25718,9.45428,4364919.4053428,0
+AES.US,D,20130802,000000,9.45428,9.48289,9.33544,9.45428,3639576.0771535,0
+AES.US,D,20130805,000000,9.38519,9.57272,9.35508,9.54607,5694341.1324818,0
+AES.US,D,20130806,000000,9.48289,9.57272,9.44638,9.52929,8027251.7807327,0
+AES.US,D,20130807,000000,9.46908,9.61811,9.40197,9.61022,6123266.9584697,0
+AES.US,D,20130808,000000,9.62602,9.99118,9.54607,9.80465,7641151.5653349,0
+AES.US,D,20130809,000000,9.79084,9.95669,9.76913,9.77702,4828224.8712131,0
+AES.US,D,20130812,000000,9.75235,9.79774,9.70694,9.76913,4245800.4173172,0
+AES.US,D,20130813,000000,9.79084,9.79084,9.62602,9.68621,6441335.366148,0
+AES.US,D,20130814,000000,9.6724,9.76024,9.61022,9.69905,4585458.9389366,0
+AES.US,D,20130815,000000,9.63489,9.66352,9.51449,9.56777,4880308.0195141,0
+AES.US,D,20130816,000000,9.54607,9.54607,9.37927,9.45428,3659699.0886972,0
+AES.US,D,20130819,000000,9.40197,9.43948,9.24553,9.32863,5881584.1287228,0
+AES.US,D,20130820,000000,9.35508,9.5056,9.25136,9.47599,5048552.6476238,0
+AES.US,D,20130821,000000,9.44638,9.49671,9.34917,9.42566,4750212.1065066,0
+AES.US,D,20130822,000000,9.44638,9.66352,9.40888,9.61811,4634628.146288,0
+AES.US,D,20130823,000000,9.6724,9.68621,9.55495,9.64082,2737854.2133638,0
+AES.US,D,20130826,000000,9.65562,9.75235,9.58061,9.6724,6698998.2642734,0
+AES.US,D,20130827,000000,9.55495,9.65562,9.48882,9.5056,7630147.2841619,0
+AES.US,D,20130828,000000,9.49671,9.64871,9.46119,9.60233,4246993.9578034,0
+AES.US,D,20130829,000000,9.60233,9.6793,9.49671,9.54607,2586061.8012274,0
+AES.US,D,20130830,000000,9.56087,9.59542,9.44638,9.48882,4324707.8307922,0
+AES.US,D,20130903,000000,9.61022,9.66352,9.43948,9.48289,4593912.0019903,0
+AES.US,D,20130904,000000,9.49671,9.5204,9.37276,9.43948,3432883.8422238,0
+AES.US,D,20130905,000000,9.40197,9.5056,9.40197,9.48882,3206222.6009744,0
+AES.US,D,20130906,000000,9.5204,9.97637,9.5204,9.77702,13804350.457291,0
+AES.US,D,20130909,000000,9.78393,9.94973,9.76913,9.92407,5562856.132881,0
+AES.US,D,20130910,000000,9.99913,10.1343,9.96852,10.1343,7783735.072989,0
+AES.US,D,20130911,000000,10.1422,10.1422,9.98333,10.0287,5439539.4893081,0
+AES.US,D,20130912,000000,10.0524,10.0741,9.9152,9.99118,4897748.0979443,0
+AES.US,D,20130913,000000,9.98333,10.0376,9.88756,9.90631,5040662.9194687,0
+AES.US,D,20130916,000000,10.007,10.1205,9.89842,9.96852,6535092.1254357,0
+AES.US,D,20130917,000000,9.99118,10.0524,9.93198,9.94973,7643762.5617977,0
+AES.US,D,20130918,000000,9.92407,10.2685,9.86684,10.1946,6254626.3222296,0
+AES.US,D,20130919,000000,10.232,10.2843,10.0879,10.1481,3529646.7429572,0
+AES.US,D,20130920,000000,10.1422,10.157,9.96852,9.99118,5696080.783598,0
+AES.US,D,20130923,000000,9.94088,10.1422,9.94088,10.0879,6877767.9336156,0
+AES.US,D,20130924,000000,10.1017,10.157,10.0218,10.0939,6272519.2976017,0
+AES.US,D,20130925,000000,10.1116,10.2014,9.9152,10.0879,4624040.2871353,0
+AES.US,D,20130926,000000,10.0939,10.1946,10.0741,10.1481,3622939.4601882,0
+AES.US,D,20130927,000000,10.1264,10.1698,9.98333,10.0603,3722481.5473,0
+AES.US,D,20130930,000000,9.99913,10.0287,9.88756,9.92407,5040397.4630956,0
+AES.US,D,20131001,000000,9.95669,10.0455,9.89842,9.99118,3043366.1293215,0
+AES.US,D,20131002,000000,9.96852,10.0138,9.87375,9.96852,4324641.9732951,0
+AES.US,D,20131003,000000,9.94088,9.96355,9.82736,9.89348,3825608.3086399,0
+AES.US,D,20131004,000000,9.90631,10.0603,9.85894,9.99118,3568498.6134902,0
+AES.US,D,20131007,000000,9.92407,9.99118,9.89348,9.92407,3637210.2732184,0
+AES.US,D,20131008,000000,9.98333,10.1422,9.90631,9.93198,4537300.897464,0
+AES.US,D,20131009,000000,9.94973,9.98333,9.84907,9.87375,5538019.7509279,0
+AES.US,D,20131010,000000,9.94088,10.1343,9.86684,10.1205,5893090.9532585,0
+AES.US,D,20131011,000000,10.1264,10.2498,10.081,10.2251,3180800.593893,0
+AES.US,D,20131014,000000,10.1778,10.3199,10.0524,10.311,5217473.0749733,0
+AES.US,D,20131015,000000,10.2587,10.311,10.0879,10.1116,3867490.6372328,0
+AES.US,D,20131016,000000,10.162,10.3021,10.1343,10.2685,4091009.9692734,0
+AES.US,D,20131017,000000,10.2498,10.6091,10.2172,10.4985,8125477.7310944,0
+AES.US,D,20131018,000000,10.5291,10.692,10.4847,10.6091,5075365.767683,0
+AES.US,D,20131021,000000,10.5972,10.7324,10.5607,10.6169,4955677.3656053,0
+AES.US,D,20131022,000000,10.6653,10.7689,10.6416,10.6801,5487783.6521231,0
+AES.US,D,20131023,000000,10.6495,10.7245,10.462,10.4916,5791001.7007964,0
+AES.US,D,20131024,000000,10.5054,10.5972,10.4323,10.5054,5008736.218056,0
+AES.US,D,20131025,000000,10.5291,10.7058,10.4768,10.686,3302214.4623953,0
+AES.US,D,20131028,000000,10.686,10.7541,10.6091,10.7156,5747587.4255012,0
+AES.US,D,20131029,000000,10.7472,10.7995,10.6574,10.6801,2904899.2218337,0
+AES.US,D,20131030,000000,10.7324,10.8508,10.5844,10.6653,4019711.6296966,0
+AES.US,D,20131031,000000,10.6495,10.6998,10.462,10.5528,6207343.6788727,0
+AES.US,D,20131101,000000,10.5439,10.6091,10.4245,10.4768,7055364.3263167,0
+AES.US,D,20131104,000000,10.5212,10.6327,10.4393,10.5765,9189459.2962938,0
+AES.US,D,20131105,000000,10.5143,10.5528,10.4313,10.4531,6097934.1123074,0
+AES.US,D,20131106,000000,10.4531,10.5528,10.4313,10.5212,5112315.8763376,0
+AES.US,D,20131107,000000,10.5528,10.7541,10.1994,10.2567,8836304.0405334,0
+AES.US,D,20131108,000000,10.2903,10.6653,10.1936,10.6416,8366961.9751576,0
+AES.US,D,20131111,000000,10.6249,10.9032,10.5972,10.9032,8348076.0713674,0
+AES.US,D,20131112,000000,10.8824,11.1815,10.8656,11.1282,15219926.962164,0
+AES.US,D,20131113,000000,11.068,11.3197,10.9723,11.3137,9510760.8004847,0
+AES.US,D,20131114,000000,11.3532,11.4194,11.2407,11.3848,9848662.4467194,0
+AES.US,D,20131115,000000,11.3612,11.4589,11.2407,11.4431,8179870.957756,0
+AES.US,D,20131118,000000,11.4431,11.4589,11.1894,11.2062,7560333.2712511,0
+AES.US,D,20131119,000000,11.213,11.2565,10.9723,11.0048,9653252.1076428,0
+AES.US,D,20131120,000000,11.0482,11.1085,10.9101,10.9249,6588191.505577,0
+AES.US,D,20131121,000000,11.0048,11.062,10.9327,10.9585,4967880.2532259,0
+AES.US,D,20131122,000000,10.9327,11.0304,10.8972,10.9485,5043704.5226434,0
+AES.US,D,20131125,000000,10.9871,11.0304,10.8568,10.8824,4666400.8424766,0
+AES.US,D,20131126,000000,10.8568,10.8972,10.692,10.8055,5077345.5453657,0
+AES.US,D,20131127,000000,10.8568,10.8972,10.7156,10.835,4669189.1475856,0
+AES.US,D,20131129,000000,10.8203,10.9801,10.7847,10.9101,2864165.8532675,0
+AES.US,D,20131202,000000,10.9101,11.0048,10.8203,10.835,5149015.7265032,0
+AES.US,D,20131203,000000,10.7927,11.1469,10.7472,11.1391,10560753.220103,0
+AES.US,D,20131204,000000,11.1085,11.6355,11.0304,11.4647,17579499.764827,0
+AES.US,D,20131205,000000,11.4273,11.4499,10.994,11.0384,14749887.820512,0
+AES.US,D,20131206,000000,11.1391,11.3355,11.068,11.2486,9957999.0634417,0
+AES.US,D,20131209,000000,11.2624,11.2782,10.9871,11.0137,6344344.4971554,0
+AES.US,D,20131210,000000,10.9999,11.0482,10.8133,10.8508,6924475.083767,0
+AES.US,D,20131211,000000,10.835,10.9101,10.692,10.7245,7191301.2927228,0
+AES.US,D,20131212,000000,10.4985,10.686,10.31,10.3732,18827488.190179,0
+AES.US,D,20131213,000000,10.1323,10.4461,10.1007,10.2459,50338386.642976,0
+AES.US,D,20131216,000000,10.3426,10.5676,10.2971,10.4531,13036608.072454,0
+AES.US,D,20131217,000000,10.4768,10.5291,10.3632,10.4393,9089667.9638852,0
+AES.US,D,20131218,000000,10.5212,10.686,10.3426,10.6416,10256931.308841,0
+AES.US,D,20131219,000000,10.5923,10.6653,10.5054,10.5765,7826239.5016318,0
+AES.US,D,20131220,000000,10.6091,10.7927,10.5923,10.7245,12977751.733872,0
+AES.US,D,20131223,000000,10.7621,10.8508,10.7393,10.7788,6413609.3598596,0
+AES.US,D,20131224,000000,10.7541,10.8824,10.6574,10.835,2472898.3573262,0
+AES.US,D,20131226,000000,10.835,10.9643,10.8203,10.8272,3861908.9610536,0
+AES.US,D,20131227,000000,10.8656,10.9327,10.7541,10.8203,3358512.4905121,0
+AES.US,D,20131230,000000,10.842,10.8736,10.692,10.8272,5517322.2593708,0
+AES.US,D,20131231,000000,10.8203,10.8982,10.7788,10.8656,3112409.10292,0
+AES.US,D,20140102,000000,10.8656,10.9032,10.6249,10.686,5324302.0408436,0
+AES.US,D,20140103,000000,10.692,10.7472,10.5676,10.6327,5481213.1002948,0
+AES.US,D,20140106,000000,10.7393,10.8203,10.5844,10.7393,6766181.0168762,0
+AES.US,D,20140107,000000,10.7541,11.0838,10.7541,10.9249,14150558.253701,0
+AES.US,D,20140108,000000,10.8894,10.9407,10.6416,10.7058,9337263.7836813,0
+AES.US,D,20140109,000000,10.7541,10.8894,10.686,10.8272,7156727.1199259,0
+AES.US,D,20140110,000000,10.8568,11.0048,10.842,10.8824,6419920.5344684,0
+AES.US,D,20140113,000000,10.8203,10.8656,10.6416,10.6801,6419290.3288805,0
+AES.US,D,20140114,000000,10.686,10.8203,10.6159,10.8133,5699601.6267134,0
+AES.US,D,20140115,000000,10.8203,10.835,10.6574,10.7058,7035294.0007707,0
+AES.US,D,20140116,000000,10.692,10.7621,10.6159,10.7156,5671359.9055629,0
+AES.US,D,20140117,000000,10.7541,10.8133,10.686,10.7058,4590745.7761672,0
+AES.US,D,20140121,000000,10.8272,10.8972,10.692,10.8055,6254429.7629305,0
+AES.US,D,20140122,000000,10.8055,10.9249,10.7788,10.835,4518924.6293825,0
+AES.US,D,20140123,000000,10.7472,10.7847,10.5291,10.6249,7032346.6244763,0
+AES.US,D,20140124,000000,10.5844,10.5844,10.1402,10.2755,16461891.95951,0
+AES.US,D,20140127,000000,10.2755,10.2971,10.0494,10.2172,11622121.762455,0
+AES.US,D,20140128,000000,10.2231,10.462,10.1994,10.462,7126755.8795818,0
+AES.US,D,20140129,000000,10.3356,10.4531,10.2459,10.2971,9517382.0119261,0
+AES.US,D,20140130,000000,10.3732,10.4985,10.3199,10.4847,4237450.6998744,0
+AES.US,D,20140131,000000,10.3564,10.5982,10.3011,10.5686,10035113.12661,0
+AES.US,D,20140203,000000,10.5686,10.686,10.2823,10.3011,7212820.4832055,0
+AES.US,D,20140204,000000,10.3426,10.4403,10.2379,10.3949,5800303.8189668,0
+AES.US,D,20140205,000000,10.3278,10.462,10.2074,10.4008,4742229.1646631,0
+AES.US,D,20140206,000000,10.4097,10.5143,10.3632,10.4916,4508773.4560953,0
+AES.US,D,20140207,000000,10.5212,10.5982,10.462,10.5686,4705631.6469162,0
+AES.US,D,20140210,000000,10.536,10.6031,10.389,10.5617,4118228.3662378,0
+AES.US,D,20140211,000000,10.5617,10.8923,10.5449,10.7709,6573130.4025812,0
+AES.US,D,20140212,000000,10.7709,10.7936,10.6515,10.7551,6194647.3666198,0
+AES.US,D,20140213,000000,10.6801,10.9742,10.6742,10.8923,4843750.0162655,0
+AES.US,D,20140214,000000,10.8528,10.9871,10.838,10.9871,3827099.7276516,0
+AES.US,D,20140218,000000,11.0068,11.2298,10.9871,11.0956,5809065.9056609,0
+AES.US,D,20140219,000000,11.0246,11.1301,10.7936,10.8291,9177066.9417199,0
+AES.US,D,20140220,000000,10.8005,11.0956,10.8005,10.912,7593557.8719531,0
+AES.US,D,20140221,000000,10.9189,11.1115,10.8666,10.9969,5844754.5899475,0
+AES.US,D,20140224,000000,10.9871,11.0344,10.693,10.7255,12057859.28003,0
+AES.US,D,20140225,000000,10.7176,10.8163,10.6347,10.7403,6615100.878901,0
+AES.US,D,20140226,000000,10.6515,10.8005,10.536,10.6515,12521457.558464,0
+AES.US,D,20140227,000000,10.5853,10.5982,10.3278,10.3564,13688014.708413,0
+AES.US,D,20140228,000000,10.381,10.4175,10.1994,10.2567,12253207.814379,0
+AES.US,D,20140303,000000,10.2074,10.4768,10.1846,10.4175,10506203.961833,0
+AES.US,D,20140304,000000,10.4471,10.5923,10.4323,10.4847,7543033.0133531,0
+AES.US,D,20140305,000000,10.4531,10.5617,10.4255,10.5538,6282225.6794852,0
+AES.US,D,20140306,000000,10.5538,10.6268,10.4531,10.5143,7688681.4276041,0
+AES.US,D,20140307,000000,10.5143,10.5686,10.4175,10.5617,8235399.9729449,0
+AES.US,D,20140310,000000,10.5449,10.5449,10.4008,10.4008,7775740.9860307,0
+AES.US,D,20140311,000000,10.4097,10.4255,10.1768,10.23,7918710.5199372,0
+AES.US,D,20140312,000000,10.1768,10.4097,10.1678,10.4008,4598553.435749,0
+AES.US,D,20140313,000000,10.4008,10.4768,10.3564,10.4008,5239169.5741022,0
+AES.US,D,20140314,000000,10.3732,10.5054,10.3632,10.381,4401827.9731146,0
+AES.US,D,20140317,000000,10.4097,10.5143,10.3632,10.4531,3953355.6419807,0
+AES.US,D,20140318,000000,10.4768,10.5923,10.4709,10.536,4005387.1174764,0
+AES.US,D,20140319,000000,10.5686,10.6091,10.3484,10.3949,5475606.094309,0
+AES.US,D,20140320,000000,10.389,10.5212,10.2971,10.4985,5444704.7434671,0
+AES.US,D,20140321,000000,10.6179,10.6515,10.4323,10.4403,7988929.8097534,0
+AES.US,D,20140324,000000,10.4768,10.5449,10.3356,10.4255,5998849.9880987,0
+AES.US,D,20140325,000000,10.4531,10.5143,10.4008,10.4709,5319175.2879908,0
+AES.US,D,20140326,000000,10.4985,10.5449,10.31,10.3199,5466442.7834786,0
+AES.US,D,20140327,000000,10.3426,10.5686,10.3356,10.536,6053894.6973857,0
+AES.US,D,20140328,000000,10.5982,10.7551,10.5765,10.7403,7817990.0902229,0
+AES.US,D,20140331,000000,10.8232,10.8528,10.6584,10.7344,9291171.6412339,0
+AES.US,D,20140401,000000,10.7709,10.8074,10.7008,10.7551,6373999.6215134,0
+AES.US,D,20140402,000000,10.7709,10.8666,10.686,10.7078,7439435.1176109,0
+AES.US,D,20140403,000000,10.7403,10.8291,10.686,10.7078,5800974.5522453,0
+AES.US,D,20140404,000000,10.7867,11.0019,10.7403,10.7709,9850593.5911734,0
+AES.US,D,20140407,000000,10.764,10.838,10.6584,10.6673,6588046.6190832,0
+AES.US,D,20140408,000000,10.6515,10.9002,10.5982,10.8074,4780585.5841794,0
+AES.US,D,20140409,000000,10.8163,10.9002,10.6584,10.7482,10903114.938681,0
+AES.US,D,20140410,000000,10.7482,10.9595,10.7403,10.845,7849150.8182844,0
+AES.US,D,20140411,000000,10.8074,10.8766,10.6031,10.6347,6942960.776613,0
+AES.US,D,20140414,000000,10.686,10.8074,10.6179,10.7551,4800846.3898709,0
+AES.US,D,20140415,000000,10.7551,10.8588,10.6268,10.7709,5967169.4924061,0
+AES.US,D,20140416,000000,10.8291,10.8588,10.6515,10.7867,7402157.7478552,0
+AES.US,D,20140417,000000,10.7709,10.8588,10.6673,10.7176,3861798.5230969,0
+AES.US,D,20140421,000000,10.7403,10.7936,10.5923,10.6268,4912642.0242166,0
+AES.US,D,20140422,000000,10.6268,10.6673,10.53,10.6268,7101835.4026707,0
+AES.US,D,20140423,000000,10.6584,10.8163,10.6515,10.7344,4218751.2234607,0
+AES.US,D,20140424,000000,10.7709,10.9742,10.7255,10.9051,5456764.7709785,0
+AES.US,D,20140425,000000,10.9051,10.9515,10.7709,10.8528,5538388.5529117,0
+AES.US,D,20140428,000000,10.9051,10.9279,10.764,10.7867,8145522.7268338,0
+AES.US,D,20140429,000000,10.8291,10.8766,10.6416,10.8005,7348156.6265995,0
+AES.US,D,20140430,000000,10.8074,10.912,10.7078,10.9002,7669992.0831131,0
+AES.US,D,20140501,000000,10.9061,11.1371,10.8766,11.1124,6098130.6716065,0
+AES.US,D,20140502,000000,11.0798,11.0877,10.7867,10.8074,4523809.2292843,0
+AES.US,D,20140505,000000,10.7788,10.8074,10.693,10.7788,4364592.1442417,0
+AES.US,D,20140506,000000,10.7788,10.8232,10.686,10.7008,5778674.1905274,0
+AES.US,D,20140507,000000,10.7482,10.9199,10.7255,10.912,5831668.1986732,0
+AES.US,D,20140508,000000,10.5607,10.8844,10.5143,10.6169,10724981.55408,0
+AES.US,D,20140509,000000,10.5972,10.7551,10.5212,10.5923,6334136.5851015,0
+AES.US,D,20140512,000000,10.6169,10.686,10.5212,10.5676,4740941.3972963,0
+AES.US,D,20140513,000000,10.6031,10.6801,10.5607,10.6259,3202246.8345328,0
+AES.US,D,20140514,000000,10.6505,10.7936,10.6031,10.693,4843578.7867729,0
+AES.US,D,20140515,000000,10.693,10.7403,10.6169,10.7078,4726513.5394653,0
+AES.US,D,20140516,000000,10.7255,10.7867,10.6169,10.7255,5046178.7381507,0
+AES.US,D,20140519,000000,10.6801,10.7078,10.4985,10.5607,5406976.5031541,0
+AES.US,D,20140520,000000,10.5439,10.5923,10.387,10.4304,4465480.7638717,0
+AES.US,D,20140521,000000,10.4383,10.5143,10.2202,10.2439,12324672.317487,0
+AES.US,D,20140522,000000,10.2281,10.3791,10.1225,10.3179,14414152.379336,0
+AES.US,D,20140523,000000,10.3416,10.461,10.2439,10.2645,7535534.3774116,0
+AES.US,D,20140527,000000,10.4087,10.4699,10.3465,10.387,6200300.9794497,0
+AES.US,D,20140528,000000,10.3791,10.4906,10.2813,10.461,5983727.0803749,0
+AES.US,D,20140529,000000,10.4531,10.536,10.4087,10.5291,9883797.9280302,0
+AES.US,D,20140530,000000,10.5143,10.6416,10.3939,10.6337,10524723.090024,0
+AES.US,D,20140602,000000,10.6259,10.693,10.5607,10.6337,4921507.4565215,0
+AES.US,D,20140603,000000,10.5923,10.7403,10.5676,10.7008,5606394.0176324,0
+AES.US,D,20140604,000000,10.7176,10.7482,10.5291,10.536,9433963.8664943,0
+AES.US,D,20140605,000000,10.5676,10.8291,10.5676,10.7709,8006949.4341583,0
+AES.US,D,20140606,000000,10.8005,10.9752,10.7936,10.9061,6747552.463921,0
+AES.US,D,20140609,000000,10.9002,10.9683,10.8528,10.8528,8102973.7177315,0
+AES.US,D,20140610,000000,10.838,10.9061,10.7709,10.7788,6493088.2137711,0
+AES.US,D,20140611,000000,10.764,10.8528,10.693,10.7344,6875493.3169843,0
+AES.US,D,20140612,000000,10.7482,10.7709,10.6259,10.686,8018397.4935426,0
+AES.US,D,20140613,000000,10.686,10.8074,10.6169,10.7078,6370142.3985666,0
+AES.US,D,20140616,000000,10.686,10.8923,10.6732,10.8844,7089949.6442285,0
+AES.US,D,20140617,000000,10.8528,10.988,10.7936,10.9821,9349713.8902142,0
+AES.US,D,20140618,000000,10.9595,11.3424,10.9447,11.3345,11928976.158162,0
+AES.US,D,20140619,000000,11.3602,11.5378,11.3602,11.4717,8904091.6689174,0
+AES.US,D,20140620,000000,11.517,11.6069,11.4489,11.5102,8427762.6296931,0
+AES.US,D,20140623,000000,11.4963,11.5536,11.4637,11.522,5939041.248789,0
+AES.US,D,20140624,000000,11.517,11.6217,11.4322,11.4637,9381388.3067532,0
+AES.US,D,20140625,000000,11.4579,11.5714,11.3167,11.5536,11351779.776345,0
+AES.US,D,20140626,000000,11.5921,11.7421,11.4489,11.6543,9314625.0157475,0
+AES.US,D,20140627,000000,11.6365,11.7944,11.6217,11.7124,11741839.547108,0
+AES.US,D,20140630,000000,11.6918,11.8023,11.5614,11.7282,7932776.6681302,0
+AES.US,D,20140701,000000,11.7421,11.7944,11.5852,11.7421,7423966.7113253,0
+AES.US,D,20140702,000000,11.7342,11.7757,11.5792,11.6453,9757477.1693962,0
+AES.US,D,20140703,000000,11.5921,11.6967,11.5032,11.6621,4250774.1781383,0
+AES.US,D,20140707,000000,11.6453,11.7282,11.6217,11.6453,8748485.6011015,0
+AES.US,D,20140708,000000,11.6365,11.7342,11.5921,11.6848,5966179.6035648,0
+AES.US,D,20140709,000000,11.7124,11.7342,11.5318,11.6,7241243.5657712,0
+AES.US,D,20140710,000000,11.5792,11.7342,11.5446,11.7124,4632116.4426671,0
+AES.US,D,20140711,000000,11.677,11.6848,11.5536,11.6217,5463364.7053824,0
+AES.US,D,20140714,000000,11.6621,11.6621,11.4263,11.4579,8017458.2643145,0
+AES.US,D,20140715,000000,11.4795,11.5446,11.3345,11.4263,6198959.5128929,0
+AES.US,D,20140716,000000,11.4963,11.5102,11.3888,11.5032,6045048.5157338,0
+AES.US,D,20140717,000000,11.4885,11.5614,11.3424,11.369,4508664.0313308,0
+AES.US,D,20140718,000000,11.4046,11.4885,11.3266,11.4579,4243187.3944698,0
+AES.US,D,20140721,000000,11.4322,11.4717,11.3117,11.4263,3372982.9024182,0
+AES.US,D,20140722,000000,11.4963,11.5714,11.4184,11.4795,4747022.5772613,0
+AES.US,D,20140723,000000,11.4717,11.4885,11.3966,11.4637,3254467.7769817,0
+AES.US,D,20140724,000000,11.4963,11.5446,11.3838,11.522,4107491.5678224,0
+AES.US,D,20140725,000000,11.4795,11.5378,11.369,11.3838,4317348.0021907,0
+AES.US,D,20140728,000000,11.3838,11.522,11.3602,11.4717,4351996.1380229,0
+AES.US,D,20140729,000000,11.4717,11.5318,11.3838,11.3888,3230160.28139,0
+AES.US,D,20140730,000000,11.3966,11.4885,11.2841,11.3424,4325649.0864049,0
+AES.US,D,20140731,000000,11.2673,11.3424,11.0334,11.0572,5141681.2277083,0
+AES.US,D,20140801,000000,10.9871,11.216,10.9427,11.1243,5321311.0972821,0
+AES.US,D,20140804,000000,11.1115,11.2092,10.9111,11.2092,7952558.2338812,0
+AES.US,D,20140805,000000,11.1509,11.2092,10.9189,10.9733,5582731.9255126,0
+AES.US,D,20140806,000000,10.9042,10.9347,10.7779,10.8666,8972214.6639406,0
+AES.US,D,20140807,000000,10.6031,10.9347,10.6031,10.8904,5855659.5782787,0
+AES.US,D,20140808,000000,10.9269,11.1588,10.9111,11.1588,5452094.9678364,0
+AES.US,D,20140811,000000,11.1687,11.2841,11.0019,11.0157,6376261.0666453,0
+AES.US,D,20140812,000000,11.0157,11.1163,10.9733,11.0414,5057141.4784409,0
+AES.US,D,20140813,000000,11.0414,11.1944,11.0414,11.1115,4587351.5820847,0
+AES.US,D,20140814,000000,11.1115,11.2989,11.1115,11.2841,2692707.3792982,0
+AES.US,D,20140815,000000,11.3059,11.3424,11.1361,11.2092,3715903.9031259,0
+AES.US,D,20140818,000000,11.2466,11.3424,11.143,11.1588,3309537.8160753,0
+AES.US,D,20140819,000000,11.216,11.2911,11.1588,11.2753,3195814.0768523,0
+AES.US,D,20140820,000000,11.2368,11.4105,11.1944,11.3888,5571426.7262374,0
+AES.US,D,20140821,000000,11.3966,11.5112,11.376,11.4046,2961591.381741,0
+AES.US,D,20140822,000000,11.376,11.4184,11.2595,11.369,3871187.775802,0
+AES.US,D,20140825,000000,11.4421,11.4795,11.3424,11.4717,2508702.5455309,0
+AES.US,D,20140826,000000,11.4885,11.4885,11.369,11.376,3571115.6891065,0
+AES.US,D,20140827,000000,11.3966,11.4263,11.3266,11.3838,3086498.7371675,0
+AES.US,D,20140828,000000,11.3424,11.4322,11.3117,11.4263,2446717.4692395,0
+AES.US,D,20140829,000000,11.4263,11.5032,11.376,11.4885,2416324.7409137,0
+AES.US,D,20140902,000000,11.4795,11.5112,11.2525,11.3117,5026401.2251687,0
+AES.US,D,20140903,000000,11.3167,11.3424,10.9871,11.0157,9132960.6561088,0
+AES.US,D,20140904,000000,11.0236,11.1311,10.9595,11.1115,5922573.8349317,0
+AES.US,D,20140905,000000,11.1115,11.2673,11.064,11.2673,3964418.688305,0
+AES.US,D,20140908,000000,11.2298,11.369,11.216,11.3059,5213341.2769231,0
+AES.US,D,20140909,000000,11.2673,11.2753,11.1361,11.1509,4122931.6047246,0
+AES.US,D,20140910,000000,11.1588,11.2092,10.9347,10.9595,5426341.6468848,0
+AES.US,D,20140911,000000,10.9595,11.0236,10.9269,10.9871,5926985.2740467,0
+AES.US,D,20140912,000000,10.9505,11.0058,10.8578,10.9042,4891771.2767824,0
+AES.US,D,20140915,000000,10.9111,10.9733,10.843,10.8992,3512753.7883492,0
+AES.US,D,20140916,000000,10.8992,11.0719,10.8578,11.0236,3823942.6205588,0
+AES.US,D,20140917,000000,11.0502,11.1035,10.8904,10.9505,3874149.3367879,0
+AES.US,D,20140918,000000,10.9269,11.0334,10.8904,10.9505,3544908.458021,0
+AES.US,D,20140919,000000,10.9663,11.143,10.9663,11.1243,6339858.081813,0
+AES.US,D,20140922,000000,11.0867,11.1115,10.9733,11.0058,3920537.3313764,0
+AES.US,D,20140923,000000,10.9871,11.0157,10.9111,10.9811,3744688.6953296,0
+AES.US,D,20140924,000000,10.9811,10.9959,10.8904,10.9427,3076758.9199393,0
+AES.US,D,20140925,000000,10.8992,10.9505,10.7048,10.7048,5008068.5243544,0
+AES.US,D,20140926,000000,10.7048,10.8133,10.6712,10.7621,3588904.3056754,0
+AES.US,D,20140929,000000,10.7048,10.7927,10.6406,10.7531,3246547.6530584,0
+AES.US,D,20140930,000000,10.7847,10.8518,10.6307,10.7314,4782582.5861305,0
+AES.US,D,20141001,000000,10.7393,10.8992,10.691,10.7462,5676301.2442316,0
+AES.US,D,20141002,000000,10.7462,10.836,10.5804,10.6998,6449116.6827311,0
+AES.US,D,20141003,000000,10.7146,10.7462,10.6149,10.6998,4968756.6645338,0
+AES.US,D,20141006,000000,10.7531,10.8834,10.7314,10.8212,4219257.8195924,0
+AES.US,D,20141007,000000,10.7847,10.9347,10.7048,10.7779,5083648.6144364,0
+AES.US,D,20141008,000000,10.7621,10.836,10.4511,10.6229,9943483.0578837,0
+AES.US,D,20141009,000000,10.5893,10.6406,10.156,10.1946,8558378.3103318,0
+AES.US,D,20141010,000000,10.232,10.3574,10.004,10.0268,9670254.4870152,0
+AES.US,D,20141013,000000,9.99615,10.156,9.91026,9.94575,7301563.9671739,0
+AES.US,D,20141014,000000,9.98721,10.232,9.93691,9.99615,8488088.0970571,0
+AES.US,D,20141015,000000,9.88362,9.94575,9.36782,9.71484,9729244.566976,0
+AES.US,D,20141016,000000,9.61022,9.91026,9.52732,9.82242,10831815.585912,0
+AES.US,D,20141017,000000,9.84512,10.0939,9.79182,10.0583,14656216.169374,0
+AES.US,D,20141020,000000,10.0672,10.1471,9.94575,10.1097,6827915.8346786,0
+AES.US,D,20141021,000000,10.1688,10.2853,10.1412,10.2251,5850719.2528024,0
+AES.US,D,20141022,000000,10.2014,10.3771,10.1778,10.3129,7300547.7353337,0
+AES.US,D,20141023,000000,10.4659,10.4807,10.2784,10.2853,5262676.6478058,0
+AES.US,D,20141024,000000,10.2853,10.4126,10.2093,10.3919,5618876.5463178,0
+AES.US,D,20141027,000000,10.3771,10.384,10.0869,10.156,6773510.4497098,0
+AES.US,D,20141028,000000,10.161,10.2922,10.1007,10.2922,5945920.8242576,0
+AES.US,D,20141029,000000,10.3446,10.3574,10.0268,10.1471,6311425.8805169,0
+AES.US,D,20141030,000000,10.1778,10.6091,10.1688,10.5972,5771671.0056026,0
+AES.US,D,20141031,000000,10.686,10.7008,10.5597,10.686,5194921.4415741,0
+AES.US,D,20141103,000000,10.7482,10.8242,10.6801,10.7255,6553133.0268781,0
+AES.US,D,20141104,000000,10.7176,10.7403,10.3988,10.4521,5755425.480851,0
+AES.US,D,20141105,000000,10.5508,10.6249,10.4294,10.5972,19511995.817384,0
+AES.US,D,20141106,000000,10.2853,10.2853,9.88362,9.91914,15014751.476053,0
+AES.US,D,20141107,000000,9.94476,10.232,9.90138,10.2251,9870042.829862,0
+AES.US,D,20141110,000000,10.1946,10.3584,10.1856,10.3514,6186210.5146424,0
+AES.US,D,20141111,000000,10.3456,10.3682,10.232,10.2468,7284276.8807754,0
+AES.US,D,20141112,000000,10.156,10.4433,10.0731,10.2093,15902937.091204,0
+AES.US,D,20141113,000000,10.2399,10.4591,10.2251,10.3988,11794951.085557,0
+AES.US,D,20141114,000000,10.3682,10.3919,10.232,10.232,6711273.0885448,0
+AES.US,D,20141117,000000,10.2014,10.4521,10.1323,10.4521,8049299.8575769,0
+AES.US,D,20141118,000000,10.4433,10.5755,10.4215,10.4353,7385654.8722686,0
+AES.US,D,20141119,000000,10.3919,10.5755,10.2853,10.5755,7444833.4059903,0
+AES.US,D,20141120,000000,10.5282,10.5972,10.4965,10.5824,7136181.6072083,0
+AES.US,D,20141121,000000,10.686,10.7255,10.5903,10.7078,4899750.1658569,0
+AES.US,D,20141124,000000,10.7403,10.7709,10.6584,10.693,5565434.7071915,0
+AES.US,D,20141125,000000,10.6584,10.6732,10.5202,10.5755,8612057.2364476,0
+AES.US,D,20141126,000000,10.5597,10.6159,10.4758,10.4965,4472247.874999,0
+AES.US,D,20141128,000000,10.4758,10.5597,10.4679,10.535,3918695.3478415,0
+AES.US,D,20141201,000000,10.4886,10.5508,10.3682,10.3682,6362570.8127821,0
+AES.US,D,20141202,000000,10.2607,10.5666,10.1778,10.5124,8699333.6180185,0
+AES.US,D,20141203,000000,10.4886,10.6327,10.232,10.4886,13844608.638686,0
+AES.US,D,20141204,000000,10.4965,10.535,10.3386,10.4353,4729813.5066672,0
+AES.US,D,20141205,000000,10.3456,10.4679,10.2981,10.3919,6668437.346032,0
+AES.US,D,20141208,000000,10.3682,10.4353,10.2399,10.3317,9299378.4985676,0
+AES.US,D,20141209,000000,10.232,10.535,10.232,10.5282,7527936.4486283,0
+AES.US,D,20141210,000000,10.5044,10.5282,10.1007,10.1471,8226406.8784149,0
+AES.US,D,20141211,000000,10.2172,10.232,9.99516,10.0336,7496526.47527,0
+AES.US,D,20141212,000000,9.98035,10.2251,9.95371,10.0939,6624045.3402026,0
+AES.US,D,20141215,000000,10.4057,10.4215,9.78393,9.88362,11992326.004432,0
+AES.US,D,20141216,000000,9.88362,10.0939,9.70595,9.71286,10791472.296367,0
+AES.US,D,20141217,000000,9.76024,10.003,9.76024,9.9715,13233805.682683,0
+AES.US,D,20141218,000000,10.0672,10.1097,9.89546,10.0336,10117865.604725,0
+AES.US,D,20141219,000000,10.0672,10.3317,10.0494,10.2507,11151475.718636,0
+AES.US,D,20141222,000000,10.2507,10.3919,10.161,10.3771,6499625.3302547,0
+AES.US,D,20141223,000000,10.4215,10.5824,10.3584,10.3682,6607625.5463815,0
+AES.US,D,20141224,000000,10.3771,10.5202,10.3456,10.4886,3723717.6418615,0
+AES.US,D,20141226,000000,10.5282,10.8528,10.5282,10.8005,5557709.1161829,0
+AES.US,D,20141229,000000,10.8005,11.0038,10.7788,10.913,4545207.8498878,0
+AES.US,D,20141230,000000,10.8943,10.9071,10.5824,10.6495,5684935.6687004,0
+AES.US,D,20141231,000000,10.6584,10.6584,10.4433,10.4591,4948301.3259276,0
+AES.US,D,20150102,000000,10.5282,10.535,10.2607,10.4057,6883797.4407752,0
+AES.US,D,20150105,000000,10.385,10.4057,10.0583,10.1097,7124251.2683066,0
+AES.US,D,20150106,000000,10.1097,10.2251,9.83624,9.88362,9441170.703064,0
+AES.US,D,20150107,000000,9.90138,9.9715,9.82045,9.89546,6493146.9789224,0
+AES.US,D,20150108,000000,9.98621,10.156,9.94476,10.0494,8787017.3028793,0
+AES.US,D,20150109,000000,10.0731,10.1007,9.77702,9.79774,6980743.7293082,0
+AES.US,D,20150112,000000,9.77702,9.83624,9.53225,9.78393,12091107.184154,0
+AES.US,D,20150113,000000,9.85203,10.011,9.79084,9.88855,8199127.6899145,0
+AES.US,D,20150114,000000,9.81354,10.003,9.73853,9.98035,6157444.9730916,0
+AES.US,D,20150115,000000,9.98621,10.156,9.93592,9.95371,9891780.8698736,0
+AES.US,D,20150116,000000,9.98035,10.1688,9.9715,10.156,8456125.9339153,0
+AES.US,D,20150120,000000,10.2093,10.2468,9.82045,9.94476,8784546.1269489,0
+AES.US,D,20150121,000000,9.85203,10.0425,9.79084,10.0258,6990179.5888574,0
+AES.US,D,20150122,000000,10.0731,10.1097,9.74642,9.81354,6404520.0120644,0
+AES.US,D,20150123,000000,9.82045,9.88362,9.63292,9.63292,10092515.534295,0
+AES.US,D,20150126,000000,9.62305,9.67043,9.47994,9.67043,6164330.6277138,0
+AES.US,D,20150127,000000,9.59937,9.71286,9.53225,9.67043,4658510.1011291,0
+AES.US,D,20150128,000000,9.6793,9.73853,9.34433,9.35508,7164804.2886499,0
+AES.US,D,20150129,000000,9.32863,9.47994,9.28935,9.44935,7171359.6425942,0
+AES.US,D,20150130,000000,9.35508,9.52534,9.31985,9.35508,8456074.2611098,0
+AES.US,D,20150202,000000,9.39506,9.47204,9.32765,9.46513,7058617.6866745,0
+AES.US,D,20150203,000000,9.45724,9.7405,9.45724,9.5589,10695829.986278,0
+AES.US,D,20150204,000000,9.50264,9.71583,9.48586,9.58555,7611456.9264786,0
+AES.US,D,20150205,000000,9.63489,9.72471,9.57765,9.70102,4316161.5540503,0
+AES.US,D,20150206,000000,9.64871,9.68721,9.202,9.24553,9269309.9917661,0
+AES.US,D,20150209,000000,9.22807,9.31295,9.03659,9.07557,10164865.56744,0
+AES.US,D,20150210,000000,8.98931,9.34334,8.82854,9.31295,14660554.658646,0
+AES.US,D,20150211,000000,9.22807,9.26409,9.04339,9.1345,13015828.512324,0
+AES.US,D,20150212,000000,9.1875,9.21938,9.05859,9.08169,5750180.1845032,0
+AES.US,D,20150213,000000,9.066,9.21938,8.98152,9.08169,5663356.6998741,0
+AES.US,D,20150217,000000,9.07557,9.07557,8.83593,8.91322,7431246.497738,0
+AES.US,D,20150218,000000,8.90463,9.10262,8.86831,9.05859,7734647.9342109,0
+AES.US,D,20150219,000000,9.02711,9.16816,9.0128,9.07557,5681641.7806521,0
+AES.US,D,20150220,000000,9.08169,9.1114,8.91322,9.10262,7355584.3390825,0
+AES.US,D,20150223,000000,9.1114,9.16045,9.0128,9.12571,4523426.2426088,0
+AES.US,D,20150224,000000,9.08831,9.30494,9.07557,9.28155,9065519.5394788,0
+AES.US,D,20150225,000000,9.27178,9.31985,9.08831,9.1875,11785473.685125,0
+AES.US,D,20150226,000000,9.28155,9.75431,9.28155,9.6724,15422452.950507,0
+AES.US,D,20150227,000000,9.70793,9.96355,9.62502,9.93098,17685055.148023,0
+AES.US,D,20150302,000000,9.88559,9.88559,9.60924,9.68721,11712954.44887,0
+AES.US,D,20150303,000000,9.77998,9.96852,9.68721,9.95669,12498218.980711,0
+AES.US,D,20150304,000000,9.89151,9.95669,9.7326,9.76222,9251886.1244121,0
+AES.US,D,20150305,000000,9.78689,9.82439,9.70102,9.72471,7850074.8496286,0
+AES.US,D,20150306,000000,9.58555,9.70793,9.33544,9.36387,10298340.476647,0
+AES.US,D,20150309,000000,9.38618,9.43454,9.28155,9.33544,9658166.0901204,0
+AES.US,D,20150310,000000,9.28155,9.35508,9.25046,9.28155,13732866.70353,0
+AES.US,D,20150311,000000,9.27178,9.31985,9.16045,9.22807,9865811.7389699,0
+AES.US,D,20150312,000000,9.25619,9.29507,9.19322,9.26409,9072056.6559624,0
+AES.US,D,20150313,000000,9.21938,9.22807,9.05859,9.12571,9163603.6429236,0
+AES.US,D,20150316,000000,9.1875,9.28738,9.16045,9.19322,7053057.2875329,0
+AES.US,D,20150317,000000,9.1875,9.36387,9.18059,9.33544,7071468.0041515,0
+AES.US,D,20150318,000000,9.36387,9.7326,9.30494,9.6793,8022326.6531402,0
+AES.US,D,20150319,000000,9.66352,9.7405,9.551,9.58555,5366938.1844806,0
+AES.US,D,20150320,000000,9.60133,9.8313,9.56482,9.8313,11853469.017923,0
+AES.US,D,20150323,000000,9.82439,9.93098,9.77998,9.86388,4990433.9130096,0
+AES.US,D,20150324,000000,9.81551,9.93987,9.65562,9.71583,6182639.0119138,0
+AES.US,D,20150325,000000,9.72471,9.72471,9.47204,9.57074,6613863.7711474,0
+AES.US,D,20150326,000000,9.551,9.61713,9.44144,9.54212,5181232.2009031,0
+AES.US,D,20150327,000000,9.5589,9.6724,9.48586,9.5589,4613535.5097482,0
+AES.US,D,20150330,000000,9.58555,9.79972,9.5589,9.75431,4824316.988653,0
+AES.US,D,20150331,000000,9.75431,9.85597,9.70793,9.83919,5290822.1156912,0
+AES.US,D,20150401,000000,9.84808,9.91421,9.6793,9.82439,7014529.6385241,0
+AES.US,D,20150402,000000,9.79972,9.87868,9.7326,9.8313,5041756.1539209,0
+AES.US,D,20150406,000000,9.84808,10.2459,9.83919,10.2074,9696168.9055367,0
+AES.US,D,20150407,000000,10.1926,10.1926,10.0642,10.0642,4472797.0252058,0
+AES.US,D,20150408,000000,10.1235,10.1678,9.98432,10.0474,6550258.6004268,0
+AES.US,D,20150409,000000,10.0148,10.0396,9.89842,9.99218,3789186.0731545,0
+AES.US,D,20150410,000000,10.008,10.1155,9.94973,10.1067,3149562.8632195,0
+AES.US,D,20150413,000000,10.0297,10.0909,9.93098,9.93098,4670738.3185563,0
+AES.US,D,20150414,000000,9.99218,10.16,9.94973,10.16,4970581.4238002,0
+AES.US,D,20150415,000000,10.1926,10.2695,10.1678,10.2231,6521133.3756226,0
+AES.US,D,20150416,000000,10.1846,10.2784,10.1067,10.1678,5064383.7767397,0
+AES.US,D,20150417,000000,10.0849,10.2172,10.0554,10.0771,3686960.0397369,0
+AES.US,D,20150420,000000,10.0909,10.2597,10.0849,10.1383,3851882.4104148,0
+AES.US,D,20150421,000000,10.1462,10.2459,9.95669,10.2074,13687406.793055,0
+AES.US,D,20150422,000000,10.2784,10.4057,10.0909,10.385,11062575.189867,0
+AES.US,D,20150423,000000,10.3446,10.4294,10.1846,10.1926,6457798.7272363,0
+AES.US,D,20150424,000000,10.2074,10.4689,10.16,10.3041,6515858.6966992,0
+AES.US,D,20150427,000000,10.3682,10.4215,10.1294,10.1462,6239838.7811451,0
+AES.US,D,20150428,000000,10.1383,10.2498,10.0554,10.2498,4458400.5763349,0
+AES.US,D,20150429,000000,10.16,10.3129,10.0474,10.2981,10433900.535531,0
+AES.US,D,20150430,000000,10.2784,10.2853,10.0711,10.1462,8151225.9860847,0
+AES.US,D,20150501,000000,10.2172,10.2607,10.0701,10.2389,4358507.9246998,0
+AES.US,D,20150504,000000,10.306,10.5873,10.2695,10.5232,6554225.2481381,0
+AES.US,D,20150505,000000,10.4926,10.4926,10.3702,10.3998,10194825.66267,0
+AES.US,D,20150506,000000,10.4087,10.4304,10.2607,10.3791,8784975.7204685,0
+AES.US,D,20150507,000000,10.4235,10.531,10.3149,10.4461,5781801.9150445,0
+AES.US,D,20150508,000000,10.5873,10.6722,10.4719,10.539,8093598.6497182,0
+AES.US,D,20150511,000000,10.2507,10.6722,10.1846,10.5558,8810339.9755909,0
+AES.US,D,20150512,000000,10.4719,10.5873,10.306,10.5785,10582103.207478,0
+AES.US,D,20150513,000000,10.3998,10.4156,10.2607,10.306,59708030.025011,0
+AES.US,D,20150514,000000,10.4156,10.4847,10.2932,10.4461,12097886.453588,0
+AES.US,D,20150515,000000,10.4629,10.6071,10.4087,10.5715,6101530.9448426,0
+AES.US,D,20150518,000000,10.539,10.6139,10.4768,10.6011,5157981.4648422,0
+AES.US,D,20150519,000000,10.5558,10.5558,10.2695,10.5074,10073850.506417,0
+AES.US,D,20150520,000000,10.539,10.6406,10.4926,10.5152,9268175.2164311,0
+AES.US,D,20150521,000000,10.5074,10.6406,10.4719,10.6307,5428308.2530681,0
+AES.US,D,20150522,000000,10.5943,10.6406,10.4926,10.5715,5661212.7850447,0
+AES.US,D,20150526,000000,10.5558,10.5715,10.3149,10.3534,6731305.9259771,0
+AES.US,D,20150527,000000,10.5152,10.531,10.3317,10.3702,5256703.8794129,0
+AES.US,D,20150528,000000,10.3317,10.3929,10.2607,10.2853,4534512.5923552,0
+AES.US,D,20150529,000000,10.2853,10.4926,10.2507,10.4926,10210248.475303,0
+AES.US,D,20150601,000000,10.4847,10.5943,10.4235,10.5232,7072662.55783,0
+AES.US,D,20150602,000000,10.4629,10.4719,10.2507,10.3791,7349546.7263849,0
+AES.US,D,20150603,000000,10.3702,10.3791,9.95569,10.1462,9621305.142385,0
+AES.US,D,20150604,000000,10.0899,10.153,10.0218,10.0464,7710343.478196,0
+AES.US,D,20150605,000000,10.1155,10.2172,10.0138,10.1462,11620275.726151,0
+AES.US,D,20150608,000000,10.1235,10.153,10.0464,10.0899,5854331.2832214,0
+AES.US,D,20150609,000000,10.0849,10.4235,10.0771,10.4235,11854334.284116,0
+AES.US,D,20150610,000000,10.5232,10.531,10.2607,10.2794,7629402.5878483,0
+AES.US,D,20150611,000000,10.3396,10.4768,10.2794,10.4304,6431686.7362234,0
+AES.US,D,20150612,000000,10.3998,10.4304,10.2695,10.2981,4718046.2917199,0
+AES.US,D,20150615,000000,10.2853,10.3998,10.2459,10.3702,6980381.0064779,0
+AES.US,D,20150616,000000,10.3929,10.4926,10.2853,10.4768,5132145.062125,0
+AES.US,D,20150617,000000,10.4995,10.5943,10.4304,10.5478,6749804.7903226,0
+AES.US,D,20150618,000000,10.5478,10.7068,10.4995,10.686,6538540.0187081,0
+AES.US,D,20150619,000000,10.6998,10.7788,10.6139,10.686,7788112.0635671,0
+AES.US,D,20150622,000000,10.7166,10.8173,10.6229,10.7551,5791991.5896378,0
+AES.US,D,20150623,000000,10.7551,10.7788,10.5478,10.5785,6881546.1275659,0
+AES.US,D,20150624,000000,10.5943,10.6485,10.4461,10.5232,6562780.6436104,0
+AES.US,D,20150625,000000,10.5232,10.539,10.3929,10.4383,5221971.6486229,0
+AES.US,D,20150626,000000,10.4087,10.4383,10.2853,10.386,6538281.6546809,0
+AES.US,D,20150629,000000,10.3456,10.4304,10.1462,10.153,5871440.0477815,0
+AES.US,D,20150630,000000,10.1926,10.2607,10.0701,10.231,8813517.3465291,0
+AES.US,D,20150701,000000,10.2607,10.306,10.1462,10.1768,6477887.2902431,0
+AES.US,D,20150702,000000,10.2389,10.3396,10.153,10.2607,4688623.1883902,0
+AES.US,D,20150706,000000,10.2172,10.2607,10.1155,10.1846,5080305.0799672,0
+AES.US,D,20150707,000000,10.2004,10.2932,10.16,10.2172,11482238.412183,0
+AES.US,D,20150708,000000,10.1768,10.2932,9.8619,9.96156,9266043.4599088,0
+AES.US,D,20150709,000000,10.0218,10.1294,10.0218,10.0386,8984792.4326987,0
+AES.US,D,20150710,000000,10.0632,10.153,10.0544,10.1067,7865485.5039552,0
+AES.US,D,20150713,000000,10.16,10.1768,10.0464,10.0701,6288393.9939849,0
+AES.US,D,20150714,000000,10.0701,10.2241,10.0701,10.1235,7952385.9911964,0
+AES.US,D,20150715,000000,10.1067,10.1768,10.0701,10.1678,7910535.0715636,0
+AES.US,D,20150716,000000,10.1846,10.3238,10.1383,10.2981,5931449.3991593,0
+AES.US,D,20150717,000000,10.2981,10.3238,10.1383,10.1926,5487538.4595953,0
+AES.US,D,20150720,000000,10.16,10.16,9.98333,10.0899,6599199.8395189,0
+AES.US,D,20150721,000000,10.0464,10.0464,9.93,9.98333,4688362.7979785,0
+AES.US,D,20150722,000000,9.95569,10.2004,9.95569,10.16,7378284.9117445,0
+AES.US,D,20150723,000000,10.1383,10.1846,9.93,9.98333,5713187.5217736,0
+AES.US,D,20150724,000000,9.96852,9.96852,9.78393,9.86979,4530240.9737726,0
+AES.US,D,20150727,000000,9.82143,10.0218,9.79084,9.97538,7018354.4393186,0
+AES.US,D,20150728,000000,9.97538,10.0386,9.80565,9.85301,7751300.7622525,0
+AES.US,D,20150729,000000,9.8767,9.90335,9.79873,9.89743,8388660.500671,0
+AES.US,D,20150730,000000,9.91224,9.99118,9.84413,9.86979,6070148.3276755,0
+AES.US,D,20150731,000000,9.96255,10.0781,9.92211,9.95669,5473702.306046,0
+AES.US,D,20150803,000000,9.96852,10.0652,9.84413,9.89743,3888394.8200116,0
+AES.US,D,20150804,000000,9.8846,9.97637,9.74445,9.76715,3733753.3112306,0
+AES.US,D,20150805,000000,9.80465,9.93889,9.76715,9.79084,3442861.759634,0
+AES.US,D,20150806,000000,9.78393,9.82045,9.59542,9.79774,6756848.5029379,0
+AES.US,D,20150807,000000,9.82933,9.94774,9.78393,9.82933,5335713.6253065,0
+AES.US,D,20150810,000000,9.78393,9.93889,9.72668,9.8619,4402084.3107572,0
+AES.US,D,20150811,000000,9.83624,9.95669,9.54212,9.60331,7607941.1493246,0
+AES.US,D,20150812,000000,9.58653,10.1866,9.58653,10.156,10003225.939696,0
+AES.US,D,20150813,000000,10.1175,10.2735,9.82045,9.84413,7664518.8185061,0
+AES.US,D,20150814,000000,9.81354,10,9.79774,9.96255,4195295.8225625,0
+AES.US,D,20150817,000000,9.95669,10.0997,9.85301,10.008,5907210.8006415,0
+AES.US,D,20150818,000000,9.99118,10.008,9.91224,9.96852,3962015.3962562,0
+AES.US,D,20150819,000000,9.89743,9.91224,9.68128,9.75037,6338406.1772995,0
+AES.US,D,20150820,000000,9.65069,9.80465,9.5589,9.57074,7448859.8320451,0
+AES.US,D,20150821,000000,9.45625,9.58653,9.26882,9.33258,6970986.6878114,0
+AES.US,D,20150824,000000,8.76448,9.11989,8.66933,8.96651,21559642.183869,0
+AES.US,D,20150825,000000,9.23191,9.25234,8.8082,8.81738,11943790.042246,0
+AES.US,D,20150826,000000,8.98931,9.08268,8.86554,9.05949,11032023.390356,0
+AES.US,D,20150827,000000,9.14505,9.25915,9.05949,9.23191,10538587.612957,0
+AES.US,D,20150828,000000,9.22332,9.44046,9.18256,9.40888,6332489.1344811,0
+AES.US,D,20150831,000000,9.35212,9.3842,9.19036,9.33258,8313050.014821,0
+AES.US,D,20150901,000000,9.16341,9.17773,8.8082,8.89732,7885968.1987525,0
+AES.US,D,20150902,000000,9.01941,9.04339,8.72411,8.8008,7663105.4152986,0
+AES.US,D,20150903,000000,8.82488,8.94864,8.7478,8.89732,8159497.6877231,0
+AES.US,D,20150904,000000,8.8008,8.8008,8.55396,8.57715,6172256.8307906,0
+AES.US,D,20150908,000000,8.7397,8.83327,8.62492,8.8008,9923625.5027129,0
+AES.US,D,20150909,000000,8.85903,8.98931,8.76448,8.78689,7382630.4933623,0
+AES.US,D,20150910,000000,8.73151,8.91677,8.71681,8.7397,8659873.8321274,0
+AES.US,D,20150911,000000,8.7095,8.7397,8.59146,8.65403,5079286.8217424,0
+AES.US,D,20150914,000000,8.64752,8.7478,8.54468,8.60874,7054703.724961,0
+AES.US,D,20150915,000000,8.64032,8.68591,8.54468,8.64752,7207607.6090103,0
+AES.US,D,20150916,000000,8.66933,8.7095,8.63133,8.6941,9292718.7858201,0
+AES.US,D,20150917,000000,8.6941,8.85074,8.60044,8.68591,7966079.2846366,0
+AES.US,D,20150918,000000,8.59146,8.64752,8.46088,8.50717,12264005.40433,0
+AES.US,D,20150921,000000,8.55396,8.62492,8.35794,8.38311,7378127.8669437,0
+AES.US,D,20150922,000000,8.34245,8.38311,8.1107,8.14998,12501656.74206,0
+AES.US,D,20150923,000000,8.16528,8.17278,7.88449,7.88449,10742351.722244,0
+AES.US,D,20150924,000000,7.81481,7.83829,7.65946,7.77651,12900733.923968,0
+AES.US,D,20150925,000000,7.83829,7.90037,7.70634,7.74434,11241385.3869,0
+AES.US,D,20150928,000000,7.71354,7.81481,7.61237,7.62807,8433430.4272147,0
+AES.US,D,20150929,000000,7.62807,7.66755,7.32507,7.35616,10237919.76921,0
+AES.US,D,20150930,000000,7.41053,7.63616,7.36375,7.61237,14460607.244614,0
+AES.US,D,20151001,000000,7.66755,7.77651,7.55849,7.69024,11162680.611877,0
+AES.US,D,20151002,000000,7.62807,7.84678,7.61237,7.84678,7448474.8189851,0
+AES.US,D,20151005,000000,7.89208,8.09402,7.88449,7.98634,8915666.3773347,0
+AES.US,D,20151006,000000,7.96206,8.1335,7.89208,8.1335,11746776.833008,0
+AES.US,D,20151007,000000,8.20249,8.35794,8.14998,8.18818,12436326.104915,0
+AES.US,D,20151008,000000,8.15739,8.39821,8.14149,8.36623,6627495.2598595,0
+AES.US,D,20151009,000000,8.37432,8.42989,8.28007,8.3378,6287095.0815032,0
+AES.US,D,20151012,000000,8.34245,8.42989,8.28007,8.33031,4808512.202536,0
+AES.US,D,20151013,000000,8.27227,8.43591,8.25855,8.26447,7833116.0375235,0
+AES.US,D,20151014,000000,8.27227,8.36623,8.21117,8.21888,6711856.6872885,0
+AES.US,D,20151015,000000,8.25855,8.39012,8.17278,8.38311,7371957.5260595,0
+AES.US,D,20151016,000000,8.41558,8.41558,8.25855,8.38311,6192057.6471945,0
+AES.US,D,20151019,000000,8.30474,8.35004,8.18038,8.35004,11362864.099707,0
+AES.US,D,20151020,000000,8.31254,8.49108,8.23506,8.46088,7532313.4392062,0
+AES.US,D,20151021,000000,8.51517,8.60874,8.34245,8.36623,5673930.3743352,0
+AES.US,D,20151022,000000,8.4068,8.58524,8.35794,8.58524,8399468.2225449,0
+AES.US,D,20151023,000000,8.61673,8.67861,8.49108,8.59146,8842876.6187461,0
+AES.US,D,20151026,000000,8.54468,8.59146,8.38311,8.46088,7410794.1987085,0
+AES.US,D,20151027,000000,8.4217,8.47687,8.35794,8.452,7896770.8546651,0
+AES.US,D,20151028,000000,8.46088,8.71681,8.4068,8.64752,8769446.5226471,0
+AES.US,D,20151029,000000,8.59146,8.68591,8.52869,8.63133,6451542.2650097,0
+AES.US,D,20151030,000000,8.64032,8.68591,8.56807,8.59146,5345716.8725233,0
+AES.US,D,20151102,000000,8.61673,8.70329,8.56205,8.64752,6021481.6636866,0
+AES.US,D,20151103,000000,8.58425,8.65403,8.45101,8.57626,10690327.339095,0
+AES.US,D,20151104,000000,8.59146,8.67861,8.46681,8.4901,6752928.4620707,0
+AES.US,D,20151105,000000,8.22312,8.39633,7.72904,7.75233,15945905.561903,0
+AES.US,D,20151106,000000,7.66675,8.0275,7.54062,8.00381,10898660.945491,0
+AES.US,D,20151109,000000,7.97223,8.0275,7.69755,7.76813,7648483.024553,0
+AES.US,D,20151110,000000,7.81481,7.94055,7.8,7.90127,8136718.0860647,0
+AES.US,D,20151111,000000,7.92544,7.94884,7.74434,7.88527,4994104.70858,0
+AES.US,D,20151112,000000,7.72104,7.90127,7.63468,7.63468,9189013.4916979,0
+AES.US,D,20151113,000000,7.65886,7.76813,7.62669,7.68946,6932636.3474488,0
+AES.US,D,20151116,000000,7.66675,7.76813,7.5882,7.69755,6780471.0805595,0
+AES.US,D,20151117,000000,7.70554,7.78332,7.45426,7.48564,7122270.4774316,0
+AES.US,D,20151118,000000,7.50924,7.65067,7.45426,7.63468,5299584.2023853,0
+AES.US,D,20151119,000000,7.62669,7.65886,7.41498,7.50924,7173120.570748,0
+AES.US,D,20151120,000000,7.54823,7.69755,7.51703,7.5882,4577619.8703946,0
+AES.US,D,20151123,000000,7.5882,7.65067,7.51703,7.58011,7221038.4856542,0
+AES.US,D,20151124,000000,7.56391,7.8,7.54062,7.76813,7560931.0546864,0
+AES.US,D,20151125,000000,7.58011,7.78332,7.58011,7.75233,4350773.2149609,0
+AES.US,D,20151127,000000,7.76092,7.86307,7.71275,7.83928,4497459.1380897,0
+AES.US,D,20151130,000000,7.84678,7.90926,7.83109,7.83928,7563226.9483553,0
+AES.US,D,20151201,000000,7.86307,7.91765,7.78332,7.83109,7245268.9786338,0
+AES.US,D,20151202,000000,7.83928,7.84678,7.53293,7.53293,8311943.6088694,0
+AES.US,D,20151203,000000,7.50134,7.65067,7.45426,7.47006,10448351.696784,0
+AES.US,D,20151204,000000,7.47006,7.53293,7.29743,7.31303,9066923.8239559,0
+AES.US,D,20151207,000000,7.26594,7.29743,7.03046,7.22696,7699588.4423198,0
+AES.US,D,20151208,000000,7.1485,7.27384,7.11711,7.21887,6584206.6204049,0
+AES.US,D,20151209,000000,7.21097,7.39948,7.17939,7.26594,5935523.4452504,0
+AES.US,D,20151210,000000,7.26594,7.33662,7.18768,7.28174,4895587.9720387,0
+AES.US,D,20151211,000000,7.19528,7.21887,7.03046,7.03835,6408843.3034524,0
+AES.US,D,20151214,000000,7.10102,7.17939,6.87372,6.9285,10388826.651308,0
+AES.US,D,20151215,000000,6.98357,7.34481,6.97578,7.25805,12221006.537862,0
+AES.US,D,20151216,000000,7.28943,7.3683,7.16418,7.3523,8146786.1775863,0
+AES.US,D,20151217,000000,7.3523,7.45426,7.18768,7.21887,6593386.1423115,0
+AES.US,D,20151218,000000,7.19528,7.20327,7.01486,7.10911,13784857.651335,0
+AES.US,D,20151221,000000,7.12481,7.28174,7.06983,7.18768,8170235.4993308,0
+AES.US,D,20151222,000000,7.21097,7.30523,7.17189,7.28943,6464718.8303954,0
+AES.US,D,20151223,000000,7.31303,7.51703,7.30523,7.48564,5194444.228018,0
+AES.US,D,20151224,000000,7.47775,7.5719,7.47006,7.51703,1934831.4607228,0
+AES.US,D,20151228,000000,7.50134,7.55602,7.3683,7.42298,4776199.474871,0
+AES.US,D,20151229,000000,7.49335,7.56391,7.43067,7.54062,3904796.3763719,0
+AES.US,D,20151230,000000,7.54062,7.58011,7.45426,7.45426,3952155.0091486,0
+AES.US,D,20151231,000000,7.45426,7.63468,7.3523,7.50924,6448890.7408563,0
+AES.US,D,20160104,000000,7.40738,7.4367,7.23456,7.39948,6134441.455943,0
+AES.US,D,20160105,000000,7.43067,7.52513,7.28174,7.50134,5599563.0753925,0
+AES.US,D,20160106,000000,7.37589,7.43857,7.21887,7.24255,5847152.816035,0
+AES.US,D,20160107,000000,7.1327,7.21522,7.05405,7.06194,9434459.3175111,0
+AES.US,D,20160108,000000,7.06983,7.21887,6.88931,7.16418,10419281.184362,0
+AES.US,D,20160111,000000,7.15609,7.23456,6.90896,7.08543,9438759.305477,0
+AES.US,D,20160112,000000,7.14021,7.1485,6.81095,6.86573,7847568.2119689,0
+AES.US,D,20160113,000000,6.90511,7.12481,6.72468,6.77946,10815965.206144,0
+AES.US,D,20160114,000000,6.79535,6.97578,6.67731,6.9441,13429907.018883,0
+AES.US,D,20160115,000000,6.77166,6.78716,6.52837,6.7009,10955069.411564,0
+AES.US,D,20160119,000000,6.77946,6.9285,6.61493,6.84224,11261740.419472,0
+AES.US,D,20160120,000000,6.74807,6.82654,6.44991,6.76387,12642726.540473,0
+AES.US,D,20160121,000000,6.77946,7.27384,6.74048,7.1485,13371534.986203,0
+AES.US,D,20160122,000000,7.28174,7.3683,7.12076,7.19528,6874129.5601976,0
+AES.US,D,20160125,000000,7.16418,7.21097,6.85783,6.85783,9284474.4403727,0
+AES.US,D,20160126,000000,6.9129,7.14021,6.88132,7.09332,5571781.3435296,0
+AES.US,D,20160127,000000,7.09332,7.22696,7.03046,7.12481,6007413.4891091,0
+AES.US,D,20160128,000000,7.23456,7.32911,7.13399,7.18768,6820979.5204432,0
+AES.US,D,20160129,000000,7.24305,7.55266,7.23515,7.54497,14424785.832141,0
+AES.US,D,20160201,000000,7.52088,7.57684,7.38606,7.51319,7636057.2346344,0
+AES.US,D,20160202,000000,7.43373,7.53697,7.36188,7.37807,9777386.3973723,0
+AES.US,D,20160203,000000,7.47351,7.77562,7.43373,7.74344,11599200.31388,0
+AES.US,D,20160204,000000,7.70397,8.03006,7.70397,7.78263,10519569.994172,0
+AES.US,D,20160205,000000,7.57684,7.91853,7.57684,7.74344,10246341.423303,0
+AES.US,D,20160208,000000,7.68778,7.71117,7.40205,7.49739,7573986.0370006,0
+AES.US,D,20160209,000000,7.40995,7.6562,7.30671,7.55266,6963394.8381817,0
+AES.US,D,20160210,000000,7.54497,7.6402,7.34629,7.56875,5349699.7313108,0
+AES.US,D,20160211,000000,7.44972,7.46522,7.12401,7.1479,10886229.076419,0
+AES.US,D,20160212,000000,7.1557,7.29891,7.05256,7.28272,7736765.5060414,0
+AES.US,D,20160216,000000,7.37017,7.51319,7.30671,7.44972,5923632.6208469,0
+AES.US,D,20160217,000000,7.49739,7.73555,7.44567,7.6402,8056019.3486679,0
+AES.US,D,20160218,000000,7.6562,7.75144,7.54497,7.70397,5428000.24262,0
+AES.US,D,20160219,000000,7.6562,7.6562,7.41804,7.47351,5377784.4076605,0
+AES.US,D,20160222,000000,7.67209,7.78263,7.56875,7.77562,6003772.0761143,0
+AES.US,D,20160223,000000,7.71117,7.77138,7.55266,7.60833,5255718.0433406,0
+AES.US,D,20160224,000000,7.54497,8.05277,7.40205,7.96572,9051817.1273083,0
+AES.US,D,20160225,000000,7.96572,8.00569,7.56066,7.91853,8592677.9080253,0
+AES.US,D,20160226,000000,7.95061,8.05277,7.78263,7.83928,5821621.3841892,0
+AES.US,D,20160229,000000,7.8228,7.91429,7.76733,7.78263,5389664.0869491,0
+AES.US,D,20160301,000000,7.80652,8.07655,7.75144,8.03777,6382393.9194158,0
+AES.US,D,20160302,000000,7.98989,8.17278,7.89356,8.1643,5280304.1668047,0
+AES.US,D,20160303,000000,8.17278,8.3076,8.01309,8.29961,6161351.8424594,0
+AES.US,D,20160304,000000,8.28303,8.59244,8.15649,8.56905,8018724.7546438,0
+AES.US,D,20160307,000000,8.52967,8.72865,8.48211,8.64851,7751224.7728327,0
+AES.US,D,20160308,000000,8.61761,8.63321,8.40324,8.43325,7924260.7871561,0
+AES.US,D,20160309,000000,8.4901,8.56905,8.31511,8.33968,11948422.357274,0
+AES.US,D,20160310,000000,8.33968,8.58524,8.28303,8.58524,5229947.4981205,0
+AES.US,D,20160311,000000,8.68858,8.74336,8.60133,8.66509,5896883.3319005,0
+AES.US,D,20160314,000000,8.63321,8.74336,8.58524,8.70427,5240460.3810458,0
+AES.US,D,20160315,000000,8.64851,8.73605,8.61761,8.71325,8353605.0615489,0
+AES.US,D,20160316,000000,8.68039,9.06215,8.66509,9.04606,10866817.325844,0
+AES.US,D,20160317,000000,9.02908,9.18848,8.95911,9.15947,8687277.6432761,0
+AES.US,D,20160318,000000,9.15947,9.29221,9.15947,9.22993,10148282.649665,0
+AES.US,D,20160321,000000,9.21157,9.24553,9.14219,9.16816,7894567.1614921,0
+AES.US,D,20160322,000000,9.13262,9.25234,9.05376,9.16816,8529825.5391563,0
+AES.US,D,20160323,000000,9.19421,9.19421,8.95911,8.97609,6751424.8847518,0
+AES.US,D,20160324,000000,8.92624,9.19421,8.86466,9.18848,9710571.4335612,0
+AES.US,D,20160328,000000,9.22135,9.23774,9.06215,9.06215,7976521.2441034,0
+AES.US,D,20160329,000000,9.04143,9.25816,9.00984,9.25234,5793291.5153117,0
+AES.US,D,20160330,000000,9.31788,9.35311,9.21157,9.22993,4097822.6740526,0
+AES.US,D,20160331,000000,9.22993,9.37078,9.18848,9.37078,7119412.2620564,0
+AES.US,D,20160401,000000,9.27573,9.28057,9.06215,9.18848,10401271.69188,0
+AES.US,D,20160404,000000,9.18059,9.2553,8.9825,9.02139,6809378.4690271,0
+AES.US,D,20160405,000000,8.94954,8.99109,8.78511,8.79152,11457707.001102,0
+AES.US,D,20160406,000000,8.79152,8.8313,8.68858,8.79804,8545051.792491,0
+AES.US,D,20160407,000000,8.71325,8.86831,8.56905,8.6256,9078960.5480453,0
+AES.US,D,20160408,000000,8.66509,8.8619,8.66509,8.70427,5672914.142495,0
+AES.US,D,20160411,000000,8.74336,8.84798,8.70427,8.75175,5827888.9915307,0
+AES.US,D,20160412,000000,8.78511,8.88687,8.7397,8.86466,5006631.8177249,0
+AES.US,D,20160413,000000,8.91134,8.9675,8.81472,8.91677,5720043.7938202,0
+AES.US,D,20160414,000000,8.91134,9.00619,8.8916,8.92624,3161610.7324239,0
+AES.US,D,20160415,000000,8.91677,8.99858,8.90265,8.93562,4283882.26173,0
+AES.US,D,20160418,000000,8.88054,9.02139,8.78511,8.9825,4062983.0448826,0
+AES.US,D,20160419,000000,9.02908,9.16816,9.02139,9.13262,5017930.9378466,0
+AES.US,D,20160420,000000,9.13262,9.15947,8.93562,8.94954,3766507.7907224,0
+AES.US,D,20160421,000000,8.94954,9.00254,8.78511,8.82301,4288061.6798166,0
+AES.US,D,20160422,000000,8.85715,8.97875,8.79152,8.88054,3408264.283415,0
+AES.US,D,20160425,000000,8.87205,8.89831,8.72865,8.73605,4245728.4806665,0
+AES.US,D,20160426,000000,8.75175,8.90265,8.75175,8.90265,4474428.2647498,0
+AES.US,D,20160427,000000,8.92624,9.11604,8.8386,9.03856,4929259.3905289,0
+AES.US,D,20160428,000000,8.98152,9.07093,8.87009,8.91588,6095927.9916258,0
+AES.US,D,20160429,000000,8.91588,8.95812,8.75816,8.94864,5850960.392561,0
+AES.US,D,20160502,000000,8.94115,9.11702,8.91588,9.06215,4642047.7532331,0
+AES.US,D,20160503,000000,8.98152,9.01369,8.78244,8.92535,5701225.7739116,0
+AES.US,D,20160504,000000,8.88509,8.99858,8.8462,8.94864,5212639.1346846,0
+AES.US,D,20160505,000000,9.01369,9.03856,8.82389,8.87858,4177522.4038777,0
+AES.US,D,20160506,000000,8.8462,8.90946,8.78244,8.88509,3929058.2783117,0
+AES.US,D,20160509,000000,8.78244,9.01369,8.66035,8.94864,5954660.620722,0
+AES.US,D,20160510,000000,8.98152,9.21355,8.92535,9.18157,4335047.4578404,0
+AES.US,D,20160511,000000,9.15176,9.19618,9.01369,9.07972,5341519.216976,0
+AES.US,D,20160512,000000,9.1335,9.17683,8.99019,9.03856,4342260.3735636,0
+AES.US,D,20160513,000000,9.00619,9.02435,8.87858,8.94864,4220640.8270319,0
+AES.US,D,20160516,000000,8.96651,9.01369,8.90098,8.90946,3785520.3435454,0
+AES.US,D,20160517,000000,8.88509,8.94115,8.77553,8.83683,4608239.5537873,0
+AES.US,D,20160518,000000,8.79536,8.88252,8.56205,8.60587,5528981.0627459,0
+AES.US,D,20160519,000000,8.54054,8.63755,8.414,8.61406,9663342.4893941,0
+AES.US,D,20160520,000000,8.62847,8.74069,8.60587,8.7324,3572322.4010923,0
+AES.US,D,20160523,000000,8.7095,8.7324,8.60587,8.61406,3556442.6387477,0
+AES.US,D,20160524,000000,8.67782,8.77553,8.62847,8.74878,4346681.9446013,0
+AES.US,D,20160525,000000,8.7324,8.87858,8.67782,8.79536,4553665.9789028,0
+AES.US,D,20160526,000000,8.81196,8.84886,8.725,8.7324,6152521.8718836,0
+AES.US,D,20160527,000000,8.74069,8.92535,8.7324,8.90946,3758710.2630631,0
+AES.US,D,20160531,000000,8.91588,9.00619,8.81196,8.89456,7674131.9867015,0
+AES.US,D,20160601,000000,8.85537,8.87858,8.74878,8.77553,5726180.6993597,0
+AES.US,D,20160602,000000,8.74069,8.82854,8.65137,8.6941,6801905.1628921,0
+AES.US,D,20160603,000000,8.76625,9.06215,8.7095,8.99858,8887979.8855445,0
+AES.US,D,20160606,000000,9.01369,9.17683,8.99858,9.1335,4595357.8273502,0
+AES.US,D,20160607,000000,9.1335,9.25718,9.10853,9.23191,5247973.201679,0
+AES.US,D,20160608,000000,9.26113,9.26113,9.12473,9.16914,5800021.1383253,0
+AES.US,D,20160609,000000,9.11702,9.18947,8.99858,9.17683,4132341.121275,0
+AES.US,D,20160610,000000,9.07093,9.1335,8.94864,8.98152,5661388.0673063,0
+AES.US,D,20160613,000000,8.95812,9.00619,8.91588,8.95812,4767244.881647,0
+AES.US,D,20160614,000000,8.93463,8.95329,8.82854,8.91588,4918000.7980978,0
+AES.US,D,20160615,000000,8.91588,8.99019,8.83683,8.87009,5527937.4747147,0
+AES.US,D,20160616,000000,8.82025,9.03856,8.74878,9.02908,5651597.5904649,0
+AES.US,D,20160617,000000,9.05376,9.31985,9.03856,9.31195,9730439.1206546,0
+AES.US,D,20160620,000000,9.39111,9.55297,9.36485,9.50363,9490998.4853867,0
+AES.US,D,20160621,000000,9.51942,9.68819,9.45131,9.63193,7754637.2043759,0
+AES.US,D,20160622,000000,9.64871,9.67339,9.56975,9.61515,6491432.6576127,0
+AES.US,D,20160623,000000,9.6803,9.73655,9.63193,9.70299,4894176.5952158,0
+AES.US,D,20160624,000000,9.50363,9.62206,9.32863,9.53423,11153085.681143,0
+AES.US,D,20160627,000000,9.4069,9.41579,9.05376,9.15176,13025020.192537,0
+AES.US,D,20160628,000000,9.21355,9.46316,9.07972,9.45526,10056057.83708,0
+AES.US,D,20160629,000000,9.54409,9.69608,9.50363,9.64871,8413408.7348972,0
+AES.US,D,20160630,000000,9.68819,10.008,9.62206,10.008,12919662.381834,0
+AES.US,D,20160701,000000,10.008,10.0484,9.82439,9.88756,5387989.2801376,0
+AES.US,D,20160705,000000,9.82439,9.85795,9.66352,9.78491,6788879.5631536,0
+AES.US,D,20160706,000000,9.72668,9.82439,9.64378,9.80663,5936249.9041033,0
+AES.US,D,20160707,000000,9.79182,9.8313,9.62206,9.70299,6047260.3144449,0
+AES.US,D,20160708,000000,9.74544,9.88066,9.64871,9.88066,5215319.0282213,0
+AES.US,D,20160711,000000,9.88066,10.0741,9.81452,10.0672,4748663.9487281,0
+AES.US,D,20160712,000000,10.081,10.1678,10,10.008,4235634.046146,0
+AES.US,D,20160713,000000,10.081,10.1363,9.94575,10.1274,6292744.641564,0
+AES.US,D,20160714,000000,10.1363,10.1678,9.97538,10.0416,3725218.1796035,0
+AES.US,D,20160715,000000,10.0672,10.1649,10.0416,10.1274,4675573.2720373,0
+AES.US,D,20160718,000000,10.1274,10.1274,10.0316,10.081,2835201.7260331,0
+AES.US,D,20160719,000000,10.0228,10.0416,9.90237,10.0316,4169067.3144394,0
+AES.US,D,20160720,000000,10.0228,10.0879,9.93691,10.0741,3788870.9703605,0
+AES.US,D,20160721,000000,10.0672,10.1135,10,10.0959,4443505.6368703,0
+AES.US,D,20160722,000000,10.0879,10.1678,10.0416,10.1442,3414604.8405995,0
+AES.US,D,20160725,000000,10.1363,10.2014,10.1087,10.16,3976646.9057322,0
+AES.US,D,20160726,000000,10.1521,10.1678,10.0534,10.1135,4404720.6370267,0
+AES.US,D,20160727,000000,10.1205,10.1521,9.8313,9.92013,5245895.1443467,0
+AES.US,D,20160728,000000,9.90237,9.95569,9.79084,9.91026,2773256.16424,0
+AES.US,D,20160729,000000,9.88756,10.0326,9.81452,9.99317,6947271.9096939,0
+AES.US,D,20160801,000000,9.97637,10.009,9.81452,9.84808,5964925.2715427,0
+AES.US,D,20160802,000000,9.82341,9.89447,9.76616,9.85697,5395021.847638,0
+AES.US,D,20160803,000000,9.88066,10.1876,9.82341,10.0326,5502923.7841153,0
+AES.US,D,20160804,000000,10.0168,10.0682,9.88066,10.0416,4759159.6073849,0
+AES.US,D,20160805,000000,10.0682,10.1284,9.79084,9.89447,8161406.5419474,0
+AES.US,D,20160808,000000,9.93691,9.96852,9.82341,9.85697,3977242.6627831,0
+AES.US,D,20160809,000000,9.85697,9.91026,9.73458,9.76616,4656124.0333488,0
+AES.US,D,20160810,000000,9.74938,9.86486,9.74938,9.85697,3996490.2762113,0
+AES.US,D,20160811,000000,9.86486,9.90237,9.79873,9.90237,4132381.6489656,0
+AES.US,D,20160812,000000,9.90237,10.009,9.87275,9.88756,4266097.6979302,0
+AES.US,D,20160815,000000,9.90237,9.97637,9.78393,9.78393,3722082.3495483,0
+AES.US,D,20160816,000000,9.71681,9.77505,9.67043,9.70892,7334867.5968724,0
+AES.US,D,20160817,000000,9.70892,9.96156,9.62009,9.93691,8336077.848584,0
+AES.US,D,20160818,000000,9.92803,10.1145,9.90237,10.1145,6445679.9345735,0
+AES.US,D,20160819,000000,10.0326,10.0416,9.83919,9.88756,4994490.7348323,0
+AES.US,D,20160822,000000,9.88756,9.96852,9.83919,9.94575,3399925.7110871,0
+AES.US,D,20160823,000000,9.99317,10.0326,9.84808,9.85697,5849728.3507687,0
+AES.US,D,20160824,000000,9.84808,9.85697,9.74346,9.77505,3416968.61815,0
+AES.US,D,20160825,000000,9.78393,9.83919,9.7257,9.79873,3252634.9121771,0
+AES.US,D,20160826,000000,9.83919,9.96156,9.6793,9.7257,6378707.9259616,0
+AES.US,D,20160829,000000,9.76616,9.89053,9.7257,9.8313,3523894.8504777,0
+AES.US,D,20160830,000000,9.83919,9.85203,9.69708,9.7257,3917007.3695306,0
+AES.US,D,20160831,000000,9.70892,9.77505,9.64575,9.76616,8179601.4486139,0
+AES.US,D,20160901,000000,9.76616,9.78393,9.58259,9.71681,6921253.1323692,0
+AES.US,D,20160902,000000,9.74346,9.92013,9.74346,9.89447,4373667.3073451,0
+AES.US,D,20160906,000000,9.95569,10.3968,9.91026,10.3909,9108930.7751972,0
+AES.US,D,20160907,000000,10.3968,10.5853,10.3564,10.5429,10006985.896186,0
+AES.US,D,20160908,000000,10.5192,10.5429,10.4175,10.4778,7748797.1641696,0
+AES.US,D,20160909,000000,10.3484,10.3752,9.96852,9.97637,6035954.1019773,0
+AES.US,D,20160912,000000,9.93691,10.236,9.90237,10.1876,7422323.313474,0
+AES.US,D,20160913,000000,10.1057,10.1462,9.95569,10.0238,7236532.2217463,0
+AES.US,D,20160914,000000,10.0494,10.1758,9.92013,9.96852,6557656.9303343,0
+AES.US,D,20160915,000000,9.92803,10.2123,9.88756,10.155,6819931.8796429,0
+AES.US,D,20160916,000000,10.0977,10.1708,9.99317,10.1462,6963707.914591,0
+AES.US,D,20160919,000000,10.1876,10.2981,10.1284,10.2784,4180965.2311887,0
+AES.US,D,20160920,000000,10.306,10.3909,10.2498,10.3416,5157643.0586262,0
+AES.US,D,20160921,000000,10.3652,10.6061,10.3376,10.6011,6304057.9463773,0
+AES.US,D,20160922,000000,10.6584,10.6958,10.5192,10.6732,4188118.3685685,0
+AES.US,D,20160923,000000,10.6229,10.7788,10.5962,10.7314,4888874.5601013,0
+AES.US,D,20160926,000000,10.7028,10.7393,10.6011,10.6129,3257897.4327933,0
+AES.US,D,20160927,000000,10.6011,10.6307,10.4126,10.5853,5776564.7242349,0
+AES.US,D,20160928,000000,10.6229,10.6535,10.4857,10.6406,7072280.5843467,0
+AES.US,D,20160929,000000,10.6307,10.6307,10.3564,10.4373,7515943.2918061,0
+AES.US,D,20160930,000000,10.4461,10.5222,10.3752,10.3968,7251993.5356861,0
+AES.US,D,20161003,000000,10.2271,10.3159,9.88066,10.0889,10992152.248406,0
+AES.US,D,20161004,000000,10.0168,10.0168,9.6043,9.67043,11982713.849429,0
+AES.US,D,20161005,000000,9.70892,9.75827,9.52336,9.59542,17318829.712064,0
+AES.US,D,20161006,000000,9.54014,9.57074,9.38519,9.43552,10235263.179096,0
+AES.US,D,20161007,000000,9.4898,9.57074,9.3688,9.37631,8450668.8803845,0
+AES.US,D,20161010,000000,9.44342,9.5204,9.39407,9.44342,5453689.7324591,0
+AES.US,D,20161011,000000,9.40296,9.42861,9.26409,9.32172,4932629.2679971,0
+AES.US,D,20161012,000000,9.3394,9.48191,9.30584,9.44342,6228485.9618335,0
+AES.US,D,20161013,000000,9.39407,9.58752,9.31393,9.4898,6737792.3828475,0
+AES.US,D,20161014,000000,9.48191,9.61318,9.34631,9.36002,6979556.2679754,0
+AES.US,D,20161017,000000,9.38519,9.4898,9.38519,9.47599,7659459.9495349,0
+AES.US,D,20161018,000000,9.58752,9.66845,9.49869,9.6043,6852008.5335104,0
+AES.US,D,20161019,000000,9.62897,9.83919,9.61318,9.80565,6288077.8779987,0
+AES.US,D,20161020,000000,9.8313,9.9152,9.74346,9.74938,4995879.8214255,0
+AES.US,D,20161021,000000,9.66154,9.77109,9.6043,9.7257,5335843.3139163,0
+AES.US,D,20161024,000000,9.79873,9.82341,9.68128,9.74938,4258519.0197998,0
+AES.US,D,20161025,000000,9.71681,9.77505,9.63687,9.7257,3921793.689783,0
+AES.US,D,20161026,000000,9.6951,9.74346,9.61318,9.70892,4644287.9213275,0
+AES.US,D,20161027,000000,9.70892,9.74938,9.51645,9.56482,5658676.7648094,0
+AES.US,D,20161028,000000,9.57074,9.65463,9.46711,9.51547,7663877.4678034,0
+AES.US,D,20161031,000000,9.5589,9.7405,9.54508,9.61318,6978745.7141647,0
+AES.US,D,20161101,000000,9.61318,9.64674,9.47106,9.51547,6268706.6551144,0
+AES.US,D,20161102,000000,9.46711,9.46711,9.18848,9.35804,11369883.495708,0
+AES.US,D,20161103,000000,9.35804,9.67141,9.34433,9.59542,8149573.469503,0
+AES.US,D,20161104,000000,9.40888,10.1846,9.18848,9.88953,12628755.632353,0
+AES.US,D,20161107,000000,10.0208,10.1521,9.9715,10.1353,8466757.3603353,0
+AES.US,D,20161108,000000,10.16,10.1896,10.0376,10.1521,5907685.987813,0
+AES.US,D,20161109,000000,10.0464,10.0464,9.72668,9.8086,8079629.7679824,0
+AES.US,D,20161110,000000,9.7859,9.8165,9.31985,9.36683,7945243.9989315,0
+AES.US,D,20161111,000000,9.41776,9.45033,9.09127,9.19421,6781588.6316261,0
+AES.US,D,20161114,000000,9.13933,9.18848,9.04882,9.16716,13013152.671555,0
+AES.US,D,20161115,000000,9.203,9.44244,9.203,9.42664,7500929.8088468,0
+AES.US,D,20161116,000000,9.39308,9.41776,9.18848,9.26981,5151835.4405722,0
+AES.US,D,20161117,000000,9.26981,9.40098,9.23774,9.33643,3844910.6344503,0
+AES.US,D,20161118,000000,9.32863,9.53126,9.29419,9.31195,8260559.5632301,0
+AES.US,D,20161121,000000,9.34917,9.48882,9.2864,9.43454,5323139.9093176,0
+AES.US,D,20161122,000000,9.32863,9.39308,9.24553,9.31985,7018415.2308544,0
+AES.US,D,20161123,000000,9.22135,9.34433,9.18848,9.26113,6236356.4393357,0
+AES.US,D,20161125,000000,9.26113,9.50658,9.26113,9.49771,3491179.8854841,0
+AES.US,D,20161128,000000,9.57074,9.77702,9.57074,9.75136,6268852.5548003,0
+AES.US,D,20161129,000000,9.70299,9.8086,9.67634,9.70299,7995696.9208808,0
+AES.US,D,20161130,000000,9.57962,9.62996,9.34917,9.34917,6742656.7189041,0
+AES.US,D,20161201,000000,9.27859,9.35804,8.96839,9.00895,6709553.7012738,0
+AES.US,D,20161202,000000,9.05761,9.22993,9.03284,9.13065,6759751.2987726,0
+AES.US,D,20161205,000000,9.11426,9.30396,9.04043,9.26113,7957435.7414373,0
+AES.US,D,20161206,000000,9.30396,9.3541,9.22993,9.25332,5769737.834764,0
+AES.US,D,20161207,000000,9.30396,9.50658,9.26981,9.48882,7178803.5661536,0
+AES.US,D,20161208,000000,9.45033,9.73655,9.40098,9.67141,5464918.9423145,0
+AES.US,D,20161209,000000,9.6793,9.76813,9.5589,9.73655,5500686.6555977,0
+AES.US,D,20161212,000000,9.70299,9.83328,9.6793,9.8086,5696857.9020641,0
+AES.US,D,20161213,000000,9.87572,9.98035,9.85006,9.95768,6380769.7722176,0
+AES.US,D,20161214,000000,10.0208,10.1846,9.73655,9.75136,8473524.4714626,0
+AES.US,D,20161215,000000,9.70299,9.75136,9.57962,9.63785,5564922.0319062,0
+AES.US,D,20161216,000000,9.64674,9.73655,9.52336,9.59542,12840576.64652,0
+AES.US,D,20161219,000000,9.67141,9.75136,9.54014,9.67141,6366187.9091625,0
+AES.US,D,20161220,000000,9.66253,9.8086,9.65463,9.75136,4187133.5456884,0
+AES.US,D,20161221,000000,9.75136,9.88362,9.72668,9.7859,4900939.6535741,0
+AES.US,D,20161222,000000,9.7178,9.77702,9.6043,9.62107,4053943.3435084,0
+AES.US,D,20161223,000000,9.66253,9.67141,9.54014,9.57962,4399257.5043423,0
+AES.US,D,20161227,000000,9.58752,9.7099,9.5589,9.68621,2883405.3611575,0
+AES.US,D,20161228,000000,9.70299,9.73655,9.49771,9.50658,3137687.2367,0
+AES.US,D,20161229,000000,9.59542,9.6043,9.51645,9.5589,2895390.4124415,0
+AES.US,D,20161230,000000,9.57962,9.62996,9.46711,9.48882,3973355.0440684,0
+AES.US,D,20170103,000000,9.53126,9.54014,9.43454,9.52336,6147768.9869759,0
+AES.US,D,20170104,000000,9.42664,9.59542,9.40888,9.44244,6467798.9348762,0
+AES.US,D,20170105,000000,9.40888,9.47204,9.19421,9.31985,9925171.6341068,0
+AES.US,D,20170106,000000,9.31195,9.6793,9.30396,9.65463,5099238.6037936,0
+AES.US,D,20170109,000000,9.69608,9.7178,9.40888,9.41776,4605882.8685826,0
+AES.US,D,20170110,000000,9.42664,9.45428,9.22135,9.25332,7909167.262008,0
+AES.US,D,20170111,000000,9.25332,9.62107,9.25332,9.61318,9527260.6364944,0
+AES.US,D,20170112,000000,9.62107,9.67141,9.45724,9.45724,6065336.6776164,0
+AES.US,D,20170113,000000,9.48093,9.58752,9.45033,9.57074,3356421.2616804,0
+AES.US,D,20170117,000000,9.63785,9.83328,9.6043,9.72668,5021612.8785318,0
+AES.US,D,20170118,000000,9.75136,9.85006,9.69608,9.74544,5581295.218883,0
+AES.US,D,20170119,000000,9.7099,9.75925,9.5589,9.57962,4039097.0372726,0
+AES.US,D,20170120,000000,9.59542,9.67141,9.26981,9.31985,9375620.2031976,0
+AES.US,D,20170123,000000,9.32863,9.35804,9.13933,9.16716,10764530.500891,0
+AES.US,D,20170124,000000,9.18848,9.50658,9.18848,9.2864,9230723.5776061,0
+AES.US,D,20170125,000000,9.2864,9.38321,9.27277,9.2864,12607302.299367,0
+AES.US,D,20170126,000000,9.31985,9.41776,9.14802,9.16716,10771850.814994,0
+AES.US,D,20170127,000000,9.22993,9.36683,9.18059,9.31195,9166891.4518184,0
+AES.US,D,20170130,000000,9.31985,9.35903,9.202,9.25234,5694442.4517081,0
+AES.US,D,20170131,000000,9.29419,9.59542,9.29419,9.44342,11136006.299159,0
+AES.US,D,20170201,000000,9.40986,9.44342,9.1875,9.27859,7379825.9771771,0
+AES.US,D,20170202,000000,9.30396,9.37562,9.21059,9.34433,3916440.9950554,0
+AES.US,D,20170203,000000,9.36782,9.43948,9.31393,9.3842,4023598.2352191,0
+AES.US,D,20170206,000000,9.40197,9.40197,9.26882,9.31985,5219804.4303715,0
+AES.US,D,20170207,000000,9.32863,9.52632,9.32863,9.43651,6881396.1751109,0
+AES.US,D,20170208,000000,9.43651,9.56679,9.40197,9.56679,4848281.0120675,0
+AES.US,D,20170209,000000,9.5431,9.59837,9.41875,9.46908,5158838.625497,0
+AES.US,D,20170210,000000,9.46908,9.59146,9.4523,9.5816,4473088.8245777,0
+AES.US,D,20170213,000000,9.60824,9.68227,9.53323,9.64082,2456642.700652,0
+AES.US,D,20170214,000000,9.61614,9.62404,9.42763,9.48289,4458896.0273517,0
+AES.US,D,20170215,000000,9.39407,9.56679,9.36782,9.5431,4059323.3944271,0
+AES.US,D,20170216,000000,9.59146,9.65858,9.49967,9.61614,7011466.7583118,0
+AES.US,D,20170217,000000,9.60824,9.60824,9.2864,9.45921,7644164.7991263,0
+AES.US,D,20170221,000000,9.45921,9.78294,9.40197,9.72273,4954873.9041404,0
+AES.US,D,20170222,000000,9.72273,9.76419,9.56679,9.5737,6155896.8153131,0
+AES.US,D,20170223,000000,9.6497,9.72273,9.59837,9.69806,6148146.9076902,0
+AES.US,D,20170224,000000,9.71385,9.84808,9.64082,9.84808,7667852.2210527,0
+AES.US,D,20170227,000000,9.66648,9.69115,9.16519,9.19322,15732903.165556,0
+AES.US,D,20170228,000000,9.19322,9.5737,9.19322,9.50954,12840074.103157,0
+AES.US,D,20170301,000000,9.39407,9.4908,9.33643,9.36782,8252301.033091,0
+AES.US,D,20170302,000000,9.32863,9.64082,9.30396,9.59837,8211754.0919013,0
+AES.US,D,20170303,000000,9.60824,9.61614,9.39407,9.53323,7297567.936887,0
+AES.US,D,20170306,000000,9.53323,9.5816,9.47599,9.50954,8340522.7230436,0
+AES.US,D,20170307,000000,9.53323,9.5737,9.33643,9.35015,7247602.3604165,0
+AES.US,D,20170308,000000,9.2864,9.33643,9.12867,9.13746,5503262.1903313,0
+AES.US,D,20170309,000000,9.11989,9.23684,9.1114,9.12867,6240737.4826828,0
+AES.US,D,20170310,000000,9.16519,9.24553,9.11989,9.202,5095860.6207874,0
+AES.US,D,20170313,000000,9.22036,9.24948,9.08831,9.0961,4231539.7362096,0
+AES.US,D,20170314,000000,9.0961,9.14604,9.02139,9.08169,4756979.217634,0
+AES.US,D,20170315,000000,9.11989,9.40986,9.10262,9.33643,4742797.5655229,0
+AES.US,D,20170316,000000,9.29419,9.37562,9.26013,9.32863,4755535.4186586,0
+AES.US,D,20170317,000000,9.37562,9.46908,9.33643,9.45921,9983689.5664728,0
+AES.US,D,20170320,000000,9.47599,9.47599,9.19618,9.24553,3301782.842491,0
+AES.US,D,20170321,000000,9.23684,9.39407,9.17871,9.32863,7108012.8359008,0
+AES.US,D,20170322,000000,9.35903,9.43651,9.16519,9.202,5444807.0758856,0
+AES.US,D,20170323,000000,9.1875,9.35903,9.17871,9.22905,4098927.0536197,0
+AES.US,D,20170324,000000,9.22905,9.33643,9.21553,9.26882,4215639.7100197,0
+AES.US,D,20170327,000000,9.29419,9.29419,9.13746,9.1875,4036039.2230216,0
+AES.US,D,20170328,000000,9.14604,9.34433,9.11989,9.33643,4670540.7460649,0
+AES.US,D,20170329,000000,9.29419,9.40197,9.23684,9.2864,6939671.954526,0
+AES.US,D,20170330,000000,9.27859,9.29903,9.10262,9.14604,8732136.730739,0
+AES.US,D,20170331,000000,9.17299,9.30396,9.15572,9.22905,16723891.320523,0
+AES.US,D,20170403,000000,9.22036,9.26013,9.12867,9.23684,7783669.215492,0
+AES.US,D,20170404,000000,9.23684,9.34433,9.14604,9.30396,6804266.9140582,0
+AES.US,D,20170405,000000,9.27859,9.33643,9.14604,9.21059,11624012.379219,0
+AES.US,D,20170406,000000,9.22036,9.33643,9.19322,9.21059,7293815.0727432,0
+AES.US,D,20170407,000000,9.22905,9.25234,9.10262,9.1114,6798930.4304067,0
+AES.US,D,20170410,000000,9.11989,9.23684,9.08831,9.202,9521434.7809798,0
+AES.US,D,20170411,000000,9.1875,9.36782,9.10262,9.33643,10445077.059389,0
+AES.US,D,20170412,000000,9.31985,9.40197,9.27859,9.3842,10593868.396041,0
+AES.US,D,20170413,000000,9.37562,9.41875,9.31985,9.37562,6333788.0469628,0
+AES.US,D,20170417,000000,9.39407,9.46908,9.35903,9.43651,4125834.4005593,0
+AES.US,D,20170418,000000,9.40986,9.4523,9.35903,9.41875,7167137.6704325,0
+AES.US,D,20170419,000000,9.42763,9.44737,9.32863,9.3842,6945024.6492536,0
+AES.US,D,20170420,000000,9.3842,9.43651,9.2864,9.42763,7609979.6921586,0
+AES.US,D,20170421,000000,9.39407,9.44342,9.34433,9.39407,6089167.9728444,0
+AES.US,D,20170424,000000,9.40986,9.5737,9.37562,9.56679,8416495.9317239,0
+AES.US,D,20170425,000000,9.53323,9.59146,9.50461,9.59146,5079791.3914896,0
+AES.US,D,20170426,000000,9.5737,9.5737,9.43651,9.4523,6419647.9857495,0
+AES.US,D,20170427,000000,9.42763,9.55297,9.36683,9.41875,15321245.175314,0
+AES.US,D,20170428,000000,9.42763,9.49178,9.34917,9.43651,7356501.278081,0
+AES.US,D,20170501,000000,9.43651,9.51843,9.42763,9.43651,6039130.4597232,0
+AES.US,D,20170502,000000,9.4523,9.45921,9.37176,9.42763,4271700.6511469,0
+AES.US,D,20170503,000000,9.40098,9.42763,9.32666,9.33544,6113096.5345295,0
+AES.US,D,20170504,000000,9.31788,9.35804,9.21257,9.25046,6878431.5745481,0
+AES.US,D,20170505,000000,9.2932,9.4523,9.22707,9.44342,4697933.4120987,0
+AES.US,D,20170508,000000,9.24355,9.48289,9.1335,9.43651,9267274.4885089,0
+AES.US,D,20170509,000000,9.39308,9.56777,9.36683,9.45921,6533828.6746832,0
+AES.US,D,20170510,000000,9.45921,9.75925,9.41875,9.65266,8886871.4532083,0
+AES.US,D,20170511,000000,9.65266,9.67832,9.55297,9.56777,7315216.7329234,0
+AES.US,D,20170512,000000,9.59344,9.60035,9.40888,9.4523,4708428.0575632,0
+AES.US,D,20170515,000000,9.45921,9.55297,9.43651,9.51054,4468350.1243616,0
+AES.US,D,20170516,000000,9.53423,9.60035,9.43651,9.44342,5149819.187968,0
+AES.US,D,20170517,000000,9.43651,9.52732,9.38321,9.4523,4708449.3346007,0
+AES.US,D,20170518,000000,9.42763,9.4523,9.16144,9.32666,7936030.0284881,0
+AES.US,D,20170519,000000,9.35804,9.37463,9.24355,9.34433,7226827.8662473,0
+AES.US,D,20170522,000000,9.31788,9.49178,9.30198,9.47599,6858853.6604421,0
+AES.US,D,20170523,000000,9.49178,9.63489,9.46908,9.48289,4477417.181927,0
+AES.US,D,20170524,000000,9.47599,9.86881,9.47599,9.79972,10702164.464309,0
+AES.US,D,20170525,000000,9.76813,9.85203,9.73557,9.82736,5889736.2736743,0
+AES.US,D,20170526,000000,9.80959,9.8846,9.74544,9.83525,3075023.321592,0
+AES.US,D,20170530,000000,9.80959,9.83525,9.74544,9.75925,3457312.9208871,0
+AES.US,D,20170531,000000,9.7859,9.83525,9.66056,9.74544,8128154.5850543,0
+AES.US,D,20170601,000000,9.74544,9.96852,9.70892,9.96852,5483733.9226462,0
+AES.US,D,20170602,000000,10.002,10.01,9.86091,9.93494,6067711.600282,0
+AES.US,D,20170605,000000,9.90039,9.96057,9.76813,9.76813,4705700.5439901,0
+AES.US,D,20170606,000000,9.84315,10.006,9.71681,9.93494,9452158.7731608,0
+AES.US,D,20170607,000000,9.94387,9.94387,9.63489,9.65266,6618131.3369609,0
+AES.US,D,20170608,000000,9.64279,9.67832,9.53423,9.64279,4727690.8688753,0
+AES.US,D,20170609,000000,9.61811,9.77702,9.61811,9.77702,3203654.1585866,0
+AES.US,D,20170612,000000,9.7859,9.86881,9.71681,9.79972,5397540.6436049,0
+AES.US,D,20170613,000000,9.76813,9.97736,9.73557,9.95371,5637690.5134571,0
+AES.US,D,20170614,000000,9.98532,10.0534,9.90434,9.93494,5198838.4428645,0
+AES.US,D,20170615,000000,9.86091,10.0484,9.80959,9.94387,6428676.5420088,0
+AES.US,D,20170616,000000,9.96057,9.99416,9.89249,9.94387,8638885.5543907,0
+AES.US,D,20170619,000000,9.95371,9.98532,9.88855,9.93494,3187540.3488292,0
+AES.US,D,20170620,000000,9.91816,9.93494,9.82736,9.92605,2763133.3603361,0
+AES.US,D,20170621,000000,9.95371,9.96057,9.70892,9.73557,3202312.6920299,0
+AES.US,D,20170622,000000,9.71681,9.75925,9.57962,9.65266,5704491.2925767,0
+AES.US,D,20170623,000000,9.67832,9.75925,9.58851,9.64279,8225153.559585,0
+AES.US,D,20170626,000000,9.70102,9.8767,9.70102,9.74544,6218585.0470353,0
+AES.US,D,20170627,000000,9.71681,9.77702,9.59344,9.59344,5615391.1649316,0
+AES.US,D,20170628,000000,9.62602,9.67832,9.40098,9.4523,7825263.7974821,0
+AES.US,D,20170629,000000,9.38321,9.43651,9.26794,9.30998,7083608.0738518,0
+AES.US,D,20170630,000000,9.32666,9.38025,9.26794,9.26794,5064178.0987103,0
+AES.US,D,20170703,000000,9.30198,9.33544,9.14319,9.18444,3302545.7762654,0
+AES.US,D,20170705,000000,9.17773,9.25046,9.0508,9.06798,6412073.3603882,0
+AES.US,D,20170706,000000,9.01744,9.02908,8.84245,8.90848,6825640.2048549,0
+AES.US,D,20170707,000000,8.91588,8.98448,8.86466,8.97796,6564932.6639779,0
+AES.US,D,20170710,000000,9.0508,9.16144,9.00895,9.12473,7588526.3591729,0
+AES.US,D,20170711,000000,9.1335,9.16618,9.06798,9.11702,5782907.307804,0
+AES.US,D,20170712,000000,9.25046,9.35804,9.17002,9.25816,7212731.3222864,0
+AES.US,D,20170713,000000,9.27672,9.36683,9.17773,9.19135,6120273.9885236,0
+AES.US,D,20170714,000000,9.26794,9.30198,9.18059,9.19904,5086184.6346717,0
+AES.US,D,20170717,000000,9.2174,9.28155,9.15176,9.27672,4026003.5536524,0
+AES.US,D,20170718,000000,9.27672,9.42763,9.25046,9.37463,5550109.161015,0
+AES.US,D,20170719,000000,9.40888,9.45625,9.34917,9.44342,4555898.0414591,0
+AES.US,D,20170720,000000,9.46908,9.53126,9.39308,9.48289,3253508.2839082,0
+AES.US,D,20170721,000000,9.49178,9.54409,9.4523,9.52732,3832907.3457055,0
+AES.US,D,20170724,000000,9.52732,9.55297,9.43651,9.44342,3472773.2216346,0
+AES.US,D,20170725,000000,9.46908,9.47599,9.35804,9.37463,5544389.690688,0
+AES.US,D,20170726,000000,9.37463,9.37463,9.20871,9.30998,6396962.6109715,0
+AES.US,D,20170727,000000,9.30998,9.37463,9.19135,9.25816,7189240.459659,0
+AES.US,D,20170728,000000,9.25046,9.26794,9.14319,9.16144,5792027.051367,0
+AES.US,D,20170731,000000,9.17773,9.39308,9.17002,9.32666,20858422.963471,0
+AES.US,D,20170801,000000,9.32666,9.47007,9.27573,9.44539,7456071.7345762,0
+AES.US,D,20170802,000000,9.40197,9.40986,9.20684,9.31788,7729858.5743817,0
+AES.US,D,20170803,000000,9.39407,9.47698,9.32666,9.37562,8715496.0610046,0
+AES.US,D,20170804,000000,9.34433,9.40986,9.23774,9.34433,4283740.4148131,0
+AES.US,D,20170807,000000,9.34433,9.51251,9.33544,9.35804,7188854.4334067,0
+AES.US,D,20170808,000000,9.28343,9.83229,9.28343,9.59542,13218615.90427,0
+AES.US,D,20170809,000000,9.65562,9.65562,9.37562,9.48389,8369954.9451037,0
+AES.US,D,20170810,000000,9.48389,9.69412,9.42861,9.59542,10632217.723211,0
+AES.US,D,20170811,000000,9.56186,9.56186,9.27573,9.35804,5692338.0513769,0
+AES.US,D,20170814,000000,9.37562,9.40197,9.2708,9.36782,5763653.6152222,0
+AES.US,D,20170815,000000,9.31788,9.36782,9.22609,9.35804,5367246.1949286,0
+AES.US,D,20170816,000000,9.3842,9.43651,9.35804,9.42861,3686414.9422991,0
+AES.US,D,20170817,000000,9.39407,9.46612,9.27573,9.28343,4465137.2916943,0
+AES.US,D,20170818,000000,9.2932,9.37562,9.26211,9.33544,5273311.1138026,0
+AES.US,D,20170821,000000,9.35804,9.47698,9.34719,9.47007,4489273.5577935,0
+AES.US,D,20170822,000000,9.47007,9.59542,9.42861,9.56877,5032850.1939253,0
+AES.US,D,20170823,000000,9.56186,9.61318,9.48389,9.56877,3456233.8711265,0
+AES.US,D,20170824,000000,9.57765,9.63785,9.54705,9.61318,5850804.3609524,0
+AES.US,D,20170825,000000,9.62996,9.71286,9.58653,9.63785,3039456.220377,0
+AES.US,D,20170828,000000,9.67339,9.68918,9.3842,9.43651,5815321.3546953,0
+AES.US,D,20170829,000000,9.43651,9.50264,9.40197,9.41875,4298233.1169491,0
+AES.US,D,20170830,000000,9.40197,9.44539,9.30198,9.32666,5210057.5207973,0
+AES.US,D,20170831,000000,9.33544,9.39407,9.30198,9.30998,4640470.212879,0
+AES.US,D,20170901,000000,9.34433,9.42368,9.33544,9.37562,2858784.7891564,0
+AES.US,D,20170905,000000,9.41875,9.41875,9.33544,9.34917,3511313.0289506,0
+AES.US,D,20170906,000000,9.40986,9.40986,9.2932,9.36782,5022598.7146041,0
+AES.US,D,20170907,000000,9.3842,9.41875,9.32666,9.40197,3453640.0989323,0
+AES.US,D,20170908,000000,9.40986,9.47698,9.37562,9.45428,4201423.6093717,0
+AES.US,D,20170911,000000,9.47007,9.63785,9.46119,9.6043,7673176.5463971,0
+AES.US,D,20170912,000000,9.59542,9.64674,9.45428,9.47698,4030171.8266241,0
+AES.US,D,20170913,000000,9.44539,9.56186,9.38914,9.47007,5032572.5792452,0
+AES.US,D,20170914,000000,9.44539,9.52534,9.39407,9.49376,4359682.2145332,0
+AES.US,D,20170915,000000,9.47698,9.56877,9.39407,9.56877,9743917.6173348,0
+AES.US,D,20170918,000000,9.57765,9.6043,9.45724,9.50264,3744931.8614728,0
+AES.US,D,20170919,000000,9.51251,9.59542,9.50264,9.55594,4676309.8628128,0
+AES.US,D,20170920,000000,9.6043,9.65562,9.49376,9.51251,6382096.0408904,0
+AES.US,D,20170921,000000,9.51251,9.55988,9.3842,9.3842,3862263.5783458,0
+AES.US,D,20170922,000000,9.42861,9.45428,9.34433,9.36782,3025667.6868641,0
+AES.US,D,20170925,000000,9.3842,9.46119,9.35804,9.45428,4641825.8641274,0
+AES.US,D,20170926,000000,9.41875,9.51251,9.36782,9.40986,6728482.159139,0
+AES.US,D,20170927,000000,9.34917,9.41875,9.32666,9.3842,5562015.1833025,0
+AES.US,D,20170928,000000,9.34917,9.37562,9.27573,9.34433,5274341.5303345,0
+AES.US,D,20170929,000000,9.34433,9.37562,9.28343,9.2932,6026938.7172174,0
+AES.US,D,20171002,000000,9.32666,9.43651,9.32666,9.34917,3726757.2186517,0
+AES.US,D,20171003,000000,9.35804,9.46119,9.2932,9.43651,4470952.0020941,0
+AES.US,D,20171004,000000,9.41875,9.5204,9.40197,9.51251,2977411.365742,0
+AES.US,D,20171005,000000,9.52929,9.54212,9.45428,9.5204,3375473.3290018,0
+AES.US,D,20171006,000000,9.47698,9.49869,9.40197,9.43651,3372584.7178588,0
+AES.US,D,20171009,000000,9.45428,9.5204,9.42861,9.44539,3440751.2801492,0
+AES.US,D,20171010,000000,9.46119,9.5204,9.42861,9.48389,4347026.4299708,0
+AES.US,D,20171011,000000,9.44539,9.53718,9.44539,9.50264,3651960.3261893,0
+AES.US,D,20171012,000000,9.46119,9.49376,9.40197,9.46119,3377868.5155124,0
+AES.US,D,20171013,000000,9.50264,9.56186,9.47007,9.48389,2417024.8567677,0
+AES.US,D,20171016,000000,9.47007,9.51645,9.43651,9.50264,3037064.073443,0
+AES.US,D,20171017,000000,9.47698,9.48389,9.42861,9.43651,4058945.4737129,0
+AES.US,D,20171018,000000,9.40197,9.44539,9.36782,9.3842,3739843.609926,0
+AES.US,D,20171019,000000,9.3842,9.5204,9.33544,9.5204,3554572.2858295,0
+AES.US,D,20171020,000000,9.5204,9.53718,9.34433,9.3842,4497720.5416936,0
+AES.US,D,20171023,000000,9.3842,9.40986,9.31788,9.3842,4909442.3630487,0
+AES.US,D,20171024,000000,9.40197,9.41875,9.23388,9.26695,4476548.8761572,0
+AES.US,D,20171025,000000,9.25046,9.27573,9.01369,9.19036,8846398.4750537,0
+AES.US,D,20171026,000000,9.25046,9.30198,9.06502,9.15947,5526511.9132,0
+AES.US,D,20171027,000000,9.13163,9.14131,9.03955,9.09028,5742097.949818,0
+AES.US,D,20171030,000000,9.09028,9.11426,8.96384,9.05663,6032979.369492,0
+AES.US,D,20171031,000000,9.06037,9.16045,8.94115,9.06502,8508059.1297613,0
+AES.US,D,20171101,000000,9.02998,9.09028,8.99672,9.01369,8263658.9183639,0
+AES.US,D,20171102,000000,9.05663,9.31689,8.91864,9.19904,7789740.2635344,0
+AES.US,D,20171103,000000,9.14219,9.18444,8.92812,8.9449,7066082.8872714,0
+AES.US,D,20171106,000000,8.9449,8.98843,8.81649,8.82587,6167693.4128361,0
+AES.US,D,20171107,000000,8.82587,8.99672,8.79152,8.96286,8030634.8297002,0
+AES.US,D,20171108,000000,8.95329,8.99672,8.88607,8.96286,5507537.8616829,0
+AES.US,D,20171109,000000,8.90265,8.97233,8.76724,8.78431,7416412.3498092,0
+AES.US,D,20171110,000000,8.74069,8.77622,8.5278,8.72312,31064357.266117,0
+AES.US,D,20171113,000000,9.09028,9.24455,8.90265,9.22807,9982562.896676,0
+AES.US,D,20171114,000000,9.24455,9.35311,9.16045,9.24455,11651080.823729,0
+AES.US,D,20171115,000000,9.21838,9.29507,9.19135,9.26882,7977625.6236705,0
+AES.US,D,20171116,000000,9.30494,9.30899,9.15078,9.18444,6932077.0653194,0
+AES.US,D,20171117,000000,9.18444,9.19904,9.03955,9.04685,8882878.4624982,0
+AES.US,D,20171120,000000,9.05663,9.10558,8.96286,9.03955,6364344.9124353,0
+AES.US,D,20171121,000000,9.08268,9.10558,9.02237,9.06502,4354663.8732525,0
+AES.US,D,20171122,000000,9.02998,9.13262,9.02237,9.10558,3600363.5101747,0
+AES.US,D,20171124,000000,9.15078,9.18848,9.10558,9.11505,1422651.6264497,0
+AES.US,D,20171127,000000,9.16045,9.17773,9.04685,9.16045,6953137.2797068,0
+AES.US,D,20171128,000000,9.16045,9.19904,9.00619,9.01369,7239004.4108691,0
+AES.US,D,20171129,000000,8.99672,9.08268,8.96286,9.04685,8147061.765882,0
+AES.US,D,20171130,000000,9.04685,9.10558,8.95329,9.02237,6161835.135169,0
+AES.US,D,20171201,000000,9.05663,9.10558,8.98843,9.09798,6814247.8710451,0
+AES.US,D,20171204,000000,9.11505,9.22807,9.05663,9.18444,5927974.1496957,0
+AES.US,D,20171205,000000,9.20871,9.21838,9.10558,9.14219,5758728.4876297,0
+AES.US,D,20171206,000000,9.20871,9.33061,9.15078,9.23487,9463631.1491595,0
+AES.US,D,20171207,000000,9.14219,9.16045,9.02998,9.12383,7203461.6262683,0
+AES.US,D,20171208,000000,9.14219,9.19904,9.09798,9.17773,5095710.6683324,0
+AES.US,D,20171211,000000,9.17773,9.3394,9.16045,9.26013,6030357.2279142,0
+AES.US,D,20171212,000000,9.23487,9.2864,9.13262,9.14219,5114559.0840088,0
+AES.US,D,20171213,000000,9.17773,9.18444,8.98843,9.08268,6796383.2650565,0
+AES.US,D,20171214,000000,9.03955,9.20388,8.95329,9.06502,6615730.0712966,0
+AES.US,D,20171215,000000,9.10558,9.39703,9.10558,9.20871,26850450.114868,0
+AES.US,D,20171218,000000,9.19135,9.37463,9.15078,9.3394,13049834.284261,0
+AES.US,D,20171219,000000,9.33061,9.36189,9.05663,9.08268,13750611.752831,0
+AES.US,D,20171220,000000,9.08268,9.09423,8.89554,9.02237,9348719.9486038,0
+AES.US,D,20171221,000000,9.02998,9.10558,8.91864,9.05663,7119056.631572,0
+AES.US,D,20171222,000000,9.04685,9.15078,9.02237,9.13262,4251342.5789981,0
+AES.US,D,20171226,000000,9.16914,9.24455,9.05663,9.07459,3757293.8202788,0
+AES.US,D,20171227,000000,9.10558,9.16045,9.04339,9.09798,3524096.4757381,0
+AES.US,D,20171228,000000,9.13262,9.18444,9.04685,9.17773,3946903.6336473,0
+AES.US,D,20171229,000000,9.18444,9.27376,9.16045,9.24455,5598684.6377001,0
+AES.US,D,20180102,000000,9.26882,9.31295,9.19135,9.27859,5352743.36087,0
+AES.US,D,20180103,000000,9.25234,9.35311,9.19904,9.26882,7248485.8640702,0
+AES.US,D,20180104,000000,9.24455,9.35311,9.23487,9.23487,6039200.3699894,0
+AES.US,D,20180105,000000,9.26013,9.31295,9.19135,9.26882,6318556.7276669,0
+AES.US,D,20180108,000000,9.29507,9.32084,9.23191,9.26882,7844017.9862779,0
+AES.US,D,20180109,000000,9.23487,9.30494,9.16914,9.17773,10919424.294545,0
+AES.US,D,20180110,000000,9.15078,9.20871,9.07459,9.19135,5894082.8684844,0
+AES.US,D,20180111,000000,9.18444,9.36683,9.16914,9.34631,9665934.235204,0
+AES.US,D,20180112,000000,9.35311,9.49376,9.29507,9.41479,9999705.0965807,0
+AES.US,D,20180116,000000,9.46612,9.48093,9.09798,9.10558,14297775.089576,0
+AES.US,D,20180117,000000,9.18444,9.25234,9.12383,9.14219,8334053.4904418,0
+AES.US,D,20180118,000000,10.0731,10.1906,9.68721,9.83229,35378373.892146,0
+AES.US,D,20180119,000000,9.88362,10.0188,9.79774,10.0188,17619788.34199,0
+AES.US,D,20180122,000000,10.0652,10.0731,9.61811,9.70399,20752224.203189,0
+AES.US,D,20180123,000000,9.63687,9.86782,9.61811,9.73951,12678903.583431,0
+AES.US,D,20180124,000000,9.71188,9.72964,9.43355,9.51745,16771919.673386,0
+AES.US,D,20180125,000000,9.50856,9.80565,9.49869,9.79774,13563058.719757,0
+AES.US,D,20180126,000000,9.85006,10.011,9.79774,9.99516,10851271.916946,0
+AES.US,D,20180129,000000,9.96057,10.1659,9.89546,10.0731,15266609.795701,0
+AES.US,D,20180130,000000,10.0455,10.1037,9.86782,9.89842,14761123.109521,0
+AES.US,D,20180131,000000,9.96156,10.0326,9.92605,9.96852,28415414.726637,0
+AES.US,D,20180201,000000,9.99615,10.0672,9.88362,9.92605,7862813.7159566,0
+AES.US,D,20180202,000000,9.78985,9.9073,9.58061,9.58949,11734504.035122,0
+AES.US,D,20180205,000000,9.58061,9.58949,9.08929,9.14219,18200310.020816,0
+AES.US,D,20180206,000000,8.97036,9.17773,8.75451,9.12383,13561923.944422,0
+AES.US,D,20180207,000000,9.14219,9.29705,9.02435,9.03856,10130966.180691,0
+AES.US,D,20180208,000000,9.00431,9.01181,8.66765,8.67684,15129939.278097,0
+AES.US,D,20180209,000000,8.73605,8.86653,8.50816,8.79536,11983601.405852,0
+AES.US,D,20180212,000000,8.82221,8.91322,8.64959,8.85804,10445971.708158,0
+AES.US,D,20180213,000000,8.84886,8.96098,8.7625,8.90019,7319205.6708645,0
+AES.US,D,20180214,000000,8.82221,8.90848,8.74523,8.85804,6877732.4718864,0
+AES.US,D,20180215,000000,8.93463,9.07369,8.90019,9.07369,8277288.3806915,0
+AES.US,D,20180216,000000,9.00431,9.15078,8.99474,9.01181,6569390.7099369,0
+AES.US,D,20180220,000000,8.96098,9.08929,8.93463,8.97036,8658649.8958733,0
+AES.US,D,20180221,000000,9.00431,9.11328,8.82221,8.82221,6221509.1199075,0
+AES.US,D,20180222,000000,8.84886,8.99474,8.83959,8.88331,7776796.7323691,0
+AES.US,D,20180223,000000,8.93463,9.07369,8.90463,9.04606,5417689.9981475,0
+AES.US,D,20180226,000000,9.06402,9.08929,8.92535,9.01181,12475613.648121,0
+AES.US,D,20180227,000000,9.2708,9.70201,9.11505,9.67832,25600531.558255,0
+AES.US,D,20180228,000000,9.72767,9.76222,9.36485,9.37364,11825364.077728,0
+AES.US,D,20180301,000000,9.41875,9.7178,9.39111,9.45329,11450838.570747,0
+AES.US,D,20180302,000000,9.39999,9.48487,9.22807,9.36485,8955716.8543153,0
+AES.US,D,20180305,000000,9.39999,9.47698,9.31393,9.46908,13998453.778347,0
+AES.US,D,20180306,000000,9.52139,9.56777,9.34137,9.42763,9581371.1825145,0
+AES.US,D,20180307,000000,9.37364,9.41875,9.23586,9.31393,8253883.6394065,0
+AES.US,D,20180308,000000,9.34817,9.43651,9.34137,9.34817,6312199.9594062,0
+AES.US,D,20180309,000000,9.36485,9.36485,9.18552,9.35508,6722173.0109147,0
+AES.US,D,20180312,000000,9.35508,9.38124,9.16045,9.26211,8674452.6556058,0
+AES.US,D,20180313,000000,9.30584,9.34137,9.16045,9.20003,6709498.9888916,0
+AES.US,D,20180314,000000,9.22807,9.29705,9.18552,9.22807,5026351.5787478,0
+AES.US,D,20180315,000000,9.21938,9.28343,9.04606,9.21938,11014229.707826,0
+AES.US,D,20180316,000000,9.25332,9.40888,9.22807,9.34817,8494486.4062006,0
+AES.US,D,20180319,000000,9.38124,9.39999,9.22807,9.28836,6547464.2161643,0
+AES.US,D,20180320,000000,9.31393,9.36485,9.16914,9.23586,7374222.0107681,0
+AES.US,D,20180321,000000,9.24553,9.44441,9.20003,9.31393,6595335.5242263,0
+AES.US,D,20180322,000000,9.31393,9.51745,9.21938,9.33258,9147452.3450525,0
+AES.US,D,20180323,000000,9.40888,9.50363,9.20971,9.24553,7578909.1382086,0
+AES.US,D,20180326,000000,9.28057,9.39111,9.18848,9.34817,6690162.2145442,0
+AES.US,D,20180327,000000,9.34817,9.58061,9.33258,9.44441,8109244.3646499,0
+AES.US,D,20180328,000000,9.46908,9.68425,9.43651,9.68425,14300439.785229,0
+AES.US,D,20180329,000000,9.69412,9.85894,9.6122,9.80465,10102898.72861,0
+AES.US,D,20180402,000000,9.81354,9.88756,9.68128,9.80465,15963795.497699,0
+AES.US,D,20180403,000000,9.78985,9.93494,9.65167,9.91717,10137791.043777,0
+AES.US,D,20180404,000000,9.87572,9.96852,9.74248,9.82341,14963684.559593,0
+AES.US,D,20180405,000000,9.84019,9.97836,9.75333,9.91717,7278839.0778976,0
+AES.US,D,20180406,000000,9.89053,9.96852,9.82736,9.84907,8041526.646532,0
+AES.US,D,20180409,000000,9.84907,9.93,9.77109,9.82341,7058405.9294915,0
+AES.US,D,20180410,000000,9.92605,9.92605,9.80465,9.85894,5236789.5854754,0
+AES.US,D,20180411,000000,9.81354,9.91717,9.80959,9.84907,4436714.2091286,0
+AES.US,D,20180412,000000,9.84019,9.85894,9.70201,9.73754,6453140.069209,0
+AES.US,D,20180413,000000,9.77109,9.84907,9.7484,9.78096,2964105.1117465,0
+AES.US,D,20180416,000000,9.84019,9.98621,9.79676,9.97836,7454881.2336667,0
+AES.US,D,20180417,000000,9.97836,10.2024,9.88362,10.1235,7460029.2635571,0
+AES.US,D,20180418,000000,10.16,10.1816,10.0939,10.1323,7417249.2466188,0
+AES.US,D,20180419,000000,10.1067,10.1511,10.0376,10.1323,4899949.7647327,0
+AES.US,D,20180420,000000,10.1235,10.1235,9.98621,10.0208,3811752.9044376,0
+AES.US,D,20180423,000000,10.0672,10.2803,10.0277,10.2291,10353315.275667,0
+AES.US,D,20180424,000000,10.2291,10.4443,10.2024,10.3475,9609977.6528799,0
+AES.US,D,20180425,000000,10.3041,10.3929,10.2627,10.3761,6772367.5688366,0
+AES.US,D,20180426,000000,10.3998,10.5666,10.3475,10.4936,6072232.4641613,0
+AES.US,D,20180427,000000,10.4857,10.7374,10.4709,10.6139,7510045.4996408,0
+AES.US,D,20180430,000000,10.6426,10.7275,10.6061,10.6692,8987279.8197054,0
+AES.US,D,20180501,000000,10.6782,10.686,10.542,10.6426,6539929.1053012,0
+AES.US,D,20180502,000000,10.6061,10.7206,10.5745,10.6239,8967660.3647165,0
+AES.US,D,20180503,000000,10.6239,10.7383,10.5014,10.7206,6835102.407403,0
+AES.US,D,20180504,000000,10.7018,10.8055,10.6692,10.7472,3861381.0878844,0
+AES.US,D,20180507,000000,10.7383,10.7917,10.6239,10.7837,15065986.58243,0
+AES.US,D,20180508,000000,10.5903,10.6061,10.1629,10.2241,18211722.618471,0
+AES.US,D,20180509,000000,10.3456,10.537,10.2567,10.5202,9286600.1177413,0
+AES.US,D,20180510,000000,10.5468,10.7383,10.5212,10.7304,4827455.8582851,0
+AES.US,D,20180511,000000,10.7571,10.7917,10.6692,10.7107,4568042.1639284,0
+AES.US,D,20180514,000000,10.7383,10.8104,10.7107,10.7659,6203071.0470979,0
+AES.US,D,20180515,000000,10.7206,10.7571,10.6515,10.7206,7120180.2617922,0
+AES.US,D,20180516,000000,10.6239,10.7383,10.5567,10.7018,5766287.9151071,0
+AES.US,D,20180517,000000,10.7018,10.7383,10.4639,10.5014,9342098.7371623,0
+AES.US,D,20180518,000000,10.5114,10.5133,10.2863,10.3988,7883720.9383123,0
+AES.US,D,20180521,000000,10.4511,10.5745,10.4067,10.5114,6755667.1207587,0
+AES.US,D,20180522,000000,10.5656,10.682,10.542,10.6327,6085173.9689419,0
+AES.US,D,20180523,000000,10.5745,10.6564,10.5202,10.6239,5791393.8062024,0
+AES.US,D,20180524,000000,10.6515,10.8341,10.5903,10.7985,4763885.1361015,0
+AES.US,D,20180525,000000,10.7985,10.8962,10.7749,10.8153,4212518.0646561,0
+AES.US,D,20180529,000000,10.7837,10.8874,10.7206,10.8153,5746658.3281956,0
+AES.US,D,20180530,000000,10.8341,11.0798,10.7659,11.0434,9013343.1774895,0
+AES.US,D,20180531,000000,10.9989,11.2102,10.9989,11.1143,7853052.6216908,0
+AES.US,D,20180601,000000,11.0798,11.1874,11.0058,11.1459,7107364.3928522,0
+AES.US,D,20180604,000000,11.2102,11.4055,11.1647,11.2693,9471167.2732148,0
+AES.US,D,20180605,000000,11.3305,11.5496,11.219,11.2693,15165695.846265,0
+AES.US,D,20180606,000000,11.2959,11.3137,10.8686,10.9032,8143246.083818,0
+AES.US,D,20180607,000000,10.9219,11.1459,10.9032,11.0897,6996394.5102012,0
+AES.US,D,20180608,000000,11.0798,11.1291,10.9821,11.1291,6489735.5605715,0
+AES.US,D,20180611,000000,11.1549,11.2466,11.0246,11.1834,4462095.6885196,0
+AES.US,D,20180612,000000,11.2102,11.3927,11.1647,11.367,6977053.6830848,0
+AES.US,D,20180613,000000,11.4174,11.4717,11.376,11.4441,7358327.0505397,0
+AES.US,D,20180614,000000,11.4904,11.6305,11.4026,11.4904,8124327.7578754,0
+AES.US,D,20180615,000000,11.4441,11.5773,11.2279,11.3927,11395325.766635,0
+AES.US,D,20180618,000000,11.376,11.4717,11.3305,11.3927,5986862.9104302,0
+AES.US,D,20180619,000000,11.4026,11.5052,11.2959,11.4026,10613951.893086,0
+AES.US,D,20180620,000000,11.4085,11.4519,11.1914,11.2693,8182356.3183781,0
+AES.US,D,20180621,000000,11.2881,11.3256,11.219,11.2368,5158578.2350853,0
+AES.US,D,20180622,000000,11.2881,11.3049,11.1746,11.2102,9156554.864347,0
+AES.US,D,20180625,000000,11.2102,11.2605,11.1291,11.219,5690995.5716279,0
+AES.US,D,20180626,000000,11.2466,11.5398,11.1746,11.5141,9761544.1231416,0
+AES.US,D,20180627,000000,11.4617,11.6938,11.4134,11.5398,9083332.472662,0
+AES.US,D,20180628,000000,11.5832,11.8141,11.5496,11.7776,10374815.215497,0
+AES.US,D,20180629,000000,11.7776,11.7925,11.5536,11.6898,7324547.2204773,0
+AES.US,D,20180702,000000,11.376,11.4519,11.1647,11.4519,8904485.8007078,0
+AES.US,D,20180703,000000,11.4717,11.4904,11.2959,11.3384,4413884.9610493,0
+AES.US,D,20180705,000000,11.2881,11.3049,11.1549,11.3049,6071622.5224188,0
+AES.US,D,20180706,000000,11.2959,11.367,11.2605,11.3305,6310899.02054,0
+AES.US,D,20180709,000000,11.3305,11.3305,10.9585,11.0058,8862641.9734209,0
+AES.US,D,20180710,000000,10.9733,11.2466,10.9397,11.1914,10504381.228951,0
+AES.US,D,20180711,000000,11.2012,11.4292,11.1834,11.3582,7643132.3562099,0
+AES.US,D,20180712,000000,11.3848,11.4519,11.3137,11.4174,5234651.7497995,0
+AES.US,D,20180713,000000,11.4341,11.4983,11.4055,11.4904,4264884.9067909,0
+AES.US,D,20180716,000000,11.4904,11.5141,11.4253,11.4441,4119633.6639072,0
+AES.US,D,20180717,000000,11.4174,11.4341,11.1834,11.2012,10433817.453766,0
+AES.US,D,20180718,000000,11.2012,11.2102,11.0798,11.0976,11277631.326931,0
+AES.US,D,20180719,000000,11.0897,11.4253,11.0897,11.3582,10119392.485467,0
+AES.US,D,20180720,000000,11.3582,11.4026,11.2959,11.3582,3917147.1900629,0
+AES.US,D,20180723,000000,11.3483,11.4717,11.2605,11.3927,6920197.3860308,0
+AES.US,D,20180724,000000,11.4085,11.4904,11.2605,11.4253,6520227.5817391,0
+AES.US,D,20180725,000000,11.4617,11.6898,11.4441,11.6809,12175196.062865,0
+AES.US,D,20180726,000000,11.7134,11.8378,11.6187,11.6809,7633002.4599602,0
+AES.US,D,20180727,000000,11.7234,11.7539,11.6009,11.6543,6105823.8404627,0
+AES.US,D,20180730,000000,11.6631,11.7322,11.5832,11.5921,8153649.5419787,0
+AES.US,D,20180731,000000,11.5921,11.7322,11.5586,11.6453,12575699.819479,0
+AES.US,D,20180801,000000,11.6453,11.8447,11.6267,11.7401,10890633.423188,0
+AES.US,D,20180802,000000,11.6888,11.9326,11.6799,11.9247,11549352.267712,0
+AES.US,D,20180803,000000,11.9158,12.0925,11.8645,12.049,9132925.1943795,0
+AES.US,D,20180806,000000,12.1014,12.207,12.0658,12.1635,9197481.7526356,0
+AES.US,D,20180807,000000,11.6799,12.1447,11.6444,11.9967,8545108.5312578,0
+AES.US,D,20180808,000000,12.1379,12.3175,12.049,12.278,8994198.9096722,0
+AES.US,D,20180809,000000,12.278,12.2948,12.0658,12.0925,7506291.6223048,0
+AES.US,D,20180810,000000,12.0658,12.1447,11.9247,11.9326,5894367.5755104,0
+AES.US,D,20180813,000000,11.9326,11.9523,11.749,11.7776,6967965.3484819,0
+AES.US,D,20180814,000000,11.8102,11.9326,11.7935,11.8832,6937346.6782814,0
+AES.US,D,20180815,000000,11.8645,11.9247,11.7935,11.8734,8731617.9763001,0
+AES.US,D,20180816,000000,11.8912,12.2544,11.8546,12.207,8314970.0141602,0
+AES.US,D,20180817,000000,12.1103,12.3125,12.057,12.2691,5160402.9943517,0
+AES.US,D,20180820,000000,12.3125,12.3225,12.2208,12.2859,4228774.7345226,0
+AES.US,D,20180821,000000,12.2859,12.3402,12.2415,12.2948,4170287.1979246,0
+AES.US,D,20180822,000000,12.278,12.3323,12.2326,12.3125,4009189.628041,0
+AES.US,D,20180823,000000,12.3037,12.4182,12.2859,12.3323,5407144.6930698,0
+AES.US,D,20180824,000000,12.3846,12.4004,12.278,12.3323,4405355.9085759,0
+AES.US,D,20180827,000000,12.3748,12.3916,12.2504,12.2859,3212026.1662593,0
+AES.US,D,20180828,000000,12.2415,12.3037,12.1813,12.2415,3504695.8702782,0
+AES.US,D,20180829,000000,12.3402,12.4083,12.2415,12.3323,6659102.8057091,0
+AES.US,D,20180830,000000,12.3225,12.358,12.1685,12.2326,7033111.5846352,0
+AES.US,D,20180831,000000,12.207,12.207,11.7935,11.8457,10942021.521597,0
+AES.US,D,20180904,000000,11.8201,11.9069,11.519,11.5753,12452799.597926,0
+AES.US,D,20180905,000000,11.6079,11.8832,11.5862,11.8023,10780330.221047,0
+AES.US,D,20180906,000000,11.8023,11.8457,11.671,11.6888,5089970.9341601,0
+AES.US,D,20180907,000000,11.5822,11.6533,11.5112,11.5378,5605196.424377,0
+AES.US,D,20180910,000000,11.599,11.6621,11.5032,11.6345,6182414.0832313,0
+AES.US,D,20180911,000000,11.5901,11.6444,11.4411,11.5112,10326284.319272,0
+AES.US,D,20180912,000000,11.5476,11.671,11.4687,11.6444,9426184.5762957,0
+AES.US,D,20180913,000000,11.6444,11.8734,11.5941,11.8388,10189940.049576,0
+AES.US,D,20180914,000000,11.7935,12.0056,11.7845,11.9247,7860353.685141,0
+AES.US,D,20180917,000000,11.9326,12.0362,11.8832,12.0056,6002457.9657487,0
+AES.US,D,20180918,000000,12.0056,12.1813,11.9425,12.1014,9005077.5550046,0
+AES.US,D,20180919,000000,12.1191,12.1191,11.9198,11.9612,9517605.9274163,0
+AES.US,D,20180920,000000,12.0056,12.2,11.8734,12.1537,5827524.2423159,0
+AES.US,D,20180921,000000,12.1635,12.3323,12.129,12.2859,9682452.3086746,0
+AES.US,D,20180924,000000,12.2859,12.3323,12.0925,12.1103,6115975.0137499,0
+AES.US,D,20180925,000000,12.049,12.1339,11.8734,12.057,11655104.210206,0
+AES.US,D,20180926,000000,12.1191,12.1191,11.9158,11.9789,6240909.7253675,0
+AES.US,D,20180927,000000,11.9889,12.1191,11.9247,12.057,4765800.0694793,0
+AES.US,D,20180928,000000,12.057,12.3323,12.0362,12.3225,6338022.1774317,0
+AES.US,D,20181001,000000,12.3125,12.4438,12.2158,12.3658,7984532.5553302,0
+AES.US,D,20181002,000000,12.435,12.7528,12.4251,12.7014,9430779.4032103,0
+AES.US,D,20181003,000000,12.7528,12.9649,12.6245,12.7883,9333659.8588004,0
+AES.US,D,20181004,000000,12.7794,12.7883,12.5899,12.7705,5557070.805057,0
+AES.US,D,20181005,000000,12.8139,12.9462,12.7606,12.9018,6778263.3346175,0
+AES.US,D,20181008,000000,12.9551,13.0429,12.8771,12.9995,7156087.7956077,0
+AES.US,D,20181009,000000,13.0252,13.0784,12.9462,13.0429,8662415.9315163,0
+AES.US,D,20181010,000000,12.9739,13.2966,12.9649,13.0084,8745643.5968026,0
+AES.US,D,20181011,000000,13.0874,13.1732,12.5938,12.7094,8309220.1480653,0
+AES.US,D,20181012,000000,12.7252,12.9186,12.6481,12.892,7018662.4497666,0
+AES.US,D,20181015,000000,12.9995,13.2058,12.9739,13.0607,5307799.1652571,0
+AES.US,D,20181016,000000,13.0874,13.5364,13.0696,13.5187,9028015.2146561,0
+AES.US,D,20181017,000000,13.5364,13.5453,13.2472,13.2749,5817843.1902388,0
+AES.US,D,20181018,000000,13.2472,13.3104,12.9462,13.0252,8636512.6581098,0
+AES.US,D,20181019,000000,13.0962,13.2374,13.0607,13.1831,9624230.2284495,0
+AES.US,D,20181022,000000,13.2176,13.3243,13.1929,13.2097,5322543.1390743,0
+AES.US,D,20181023,000000,13.1575,13.2176,12.8139,12.9551,9181599.9639065,0
+AES.US,D,20181024,000000,13.0696,13.1653,12.9106,12.9106,8770138.532963,0
+AES.US,D,20181025,000000,12.9186,13.0163,12.7962,12.9462,8719010.8249664,0
+AES.US,D,20181026,000000,12.9106,12.9551,12.6926,12.8061,7550838.6465506,0
+AES.US,D,20181029,000000,12.9018,12.9995,12.6659,12.7794,5550267.2190081,0
+AES.US,D,20181030,000000,12.7794,13.0696,12.7705,13.0429,8918529.6586711,0
+AES.US,D,20181031,000000,13.035,13.1427,12.9226,12.9452,10559506.993619,0
+AES.US,D,20181101,000000,12.9729,13.1061,12.8485,13.0874,4745984.0551914,0
+AES.US,D,20181102,000000,13.0874,13.1742,12.9541,12.964,7532188.8165578,0
+AES.US,D,20181105,000000,13.0163,13.3992,12.9817,13.3805,10264933.501337,0
+AES.US,D,20181106,000000,13.1841,14.2421,13.1427,14.2145,12329991.57687,0
+AES.US,D,20181107,000000,14.2865,14.4563,13.8039,13.8503,9306299.6149189,0
+AES.US,D,20181108,000000,13.8779,13.9766,13.7091,13.9144,4867886.2823646,0
+AES.US,D,20181109,000000,13.8157,13.8819,13.6746,13.7812,4720786.9767924,0
+AES.US,D,20181112,000000,13.7812,13.9628,13.7714,13.7812,4917412.1333928,0
+AES.US,D,20181113,000000,13.8088,13.8237,13.6026,13.6845,4331587.4062608,0
+AES.US,D,20181114,000000,13.7013,13.7536,13.5049,13.5325,9251591.2854634,0
+AES.US,D,20181115,000000,13.5325,13.7436,13.4298,13.6914,7733555.712951,0
+AES.US,D,20181116,000000,13.8414,13.874,13.6469,13.7714,7326487.4836618,0
+AES.US,D,20181119,000000,13.7436,13.8088,13.6026,13.6569,6261980.0716776,0
+AES.US,D,20181120,000000,13.6282,13.6746,13.2117,13.2294,6038535.7158645,0
+AES.US,D,20181121,000000,13.2394,13.4268,13.0252,13.3805,8205819.8248144,0
+AES.US,D,20181123,000000,13.3449,13.4091,13.2828,13.3173,1460410.2625305,0
+AES.US,D,20181126,000000,13.3539,13.6845,13.3539,13.6746,6467142.3862895,0
+AES.US,D,20181127,000000,13.6104,13.7013,13.4782,13.5147,7211714.0772539,0
+AES.US,D,20181128,000000,13.5946,13.7999,13.5946,13.7714,8993710.5510013,0
+AES.US,D,20181129,000000,13.7999,13.8088,13.6657,13.7091,5406899.5005421,0
+AES.US,D,20181130,000000,13.7091,13.7812,13.6371,13.7536,8054916.9954853,0
+AES.US,D,20181203,000000,13.8414,13.9391,13.7812,13.8503,6294823.7120885,0
+AES.US,D,20181204,000000,13.8601,13.9934,13.7091,13.7259,8039314.847821,0
+AES.US,D,20181206,000000,13.6193,13.7714,13.3539,13.716,8494346.5856682,0
+AES.US,D,20181207,000000,13.7536,13.8779,13.6845,13.7911,4329874.0981434,0
+AES.US,D,20181210,000000,13.7624,14.0191,13.7536,14.0013,6838933.287351,0
+AES.US,D,20181211,000000,14.1088,14.1454,13.8503,13.9766,8250694.1101612,0
+AES.US,D,20181212,000000,14.1789,14.2234,14.0644,14.1088,8110179.541109,0
+AES.US,D,20181213,000000,14.1454,14.1454,13.948,14.0101,5218212.7053256,0
+AES.US,D,20181214,000000,13.9934,14.1711,13.9677,14.1631,7646988.5659645,0
+AES.US,D,20181217,000000,14.1711,14.1711,13.0972,13.2117,11373469.183129,0
+AES.US,D,20181218,000000,13.2294,13.573,13.1623,13.2995,11096790.692603,0
+AES.US,D,20181219,000000,13.3361,13.3449,13.0163,13.0874,10530778.940182,0
+AES.US,D,20181220,000000,13.0252,13.1623,12.7764,13.0429,15868732.733583,0
+AES.US,D,20181221,000000,12.9817,13.114,12.6619,12.8297,23663563.275049,0
+AES.US,D,20181224,000000,12.7419,12.8387,12.2425,12.2711,4425942.9621762,0
+AES.US,D,20181226,000000,12.2879,12.6797,12.0313,12.6797,9279989.0382225,0
+AES.US,D,20181227,000000,12.5998,12.7064,12.3105,12.6896,6482226.7927073,0
+AES.US,D,20181228,000000,12.7498,12.9364,12.6156,12.6699,6281704.8986618,0
+AES.US,D,20181231,000000,12.8387,12.964,12.7498,12.8387,5970748.0874805,0
+AES.US,D,20190102,000000,12.6699,12.7064,12.5189,12.5899,6281930.8405366,0
+AES.US,D,20190103,000000,12.5998,12.7587,12.4034,12.581,8936477.3464253,0
+AES.US,D,20190104,000000,12.6156,13.1427,12.6097,12.9995,6916420.2052728,0
+AES.US,D,20190107,000000,12.9995,13.1841,12.9106,13.0607,5539941.7766516,0
+AES.US,D,20190108,000000,13.2028,13.3992,13.1061,13.3627,5004723.9766929,0
+AES.US,D,20190109,000000,13.3627,13.5404,13.2956,13.3361,5635205.152835,0
+AES.US,D,20190110,000000,13.2995,13.6469,13.2492,13.6193,4447381.0972779,0
+AES.US,D,20190111,000000,13.6193,13.6963,13.5325,13.6657,3708071.9269297,0
+AES.US,D,20190114,000000,13.5404,13.5404,13.1239,13.3539,8837212.8739936,0
+AES.US,D,20190115,000000,13.3627,13.7388,13.3627,13.7091,5185728.7481682,0
+AES.US,D,20190116,000000,13.6657,13.8157,13.6055,13.7714,6781558.2358582,0
+AES.US,D,20190117,000000,13.7624,13.9046,13.6914,13.7536,7218463.9641128,0
+AES.US,D,20190118,000000,13.7259,13.8552,13.5946,13.8088,5251897.2953152,0
+AES.US,D,20190122,000000,13.8237,13.9766,13.7091,13.8601,3804516.6852923,0
+AES.US,D,20190123,000000,13.8967,14.101,13.8868,14.0912,7251248.8393725,0
+AES.US,D,20190124,000000,14.1168,14.1355,13.9677,14.1168,5302350.2172644,0
+AES.US,D,20190125,000000,14.1168,14.2865,14.0279,14.101,5306515.4506593,0
+AES.US,D,20190128,000000,14.0556,14.1711,13.9766,14.0912,5184764.1891333,0
+AES.US,D,20190129,000000,14.1631,14.2964,14.101,14.2322,6322903.322477,0
+AES.US,D,20190130,000000,14.2964,14.5293,14.2421,14.4632,6542548.2073022,0
+AES.US,D,20190131,000000,14.4731,14.707,14.2846,14.6793,9579740.9561627,0
+AES.US,D,20190201,000000,14.6893,14.9666,14.6596,14.938,6560452.3277891,0
+AES.US,D,20190204,000000,14.9123,15.0968,14.6596,15.0722,7885307.5973968,0
+AES.US,D,20190205,000000,15.0633,15.2754,15.0199,15.1807,5790070.5771064,0
+AES.US,D,20190206,000000,15.1363,15.2844,15.0919,15.2073,4370742.2212806,0
+AES.US,D,20190207,000000,15.1897,15.3406,15.1038,15.3229,4602322.5109689,0
+AES.US,D,20190208,000000,15.2972,15.4284,15.2676,15.4226,4283225.7131433,0
+AES.US,D,20190211,000000,15.4502,15.6348,15.3505,15.3683,5393917.4680709,0
+AES.US,D,20190212,000000,15.4048,15.4403,15.2844,15.386,6934411.4602943,0
+AES.US,D,20190213,000000,15.3317,15.3999,15.1807,15.2607,5474994.126182,0
+AES.US,D,20190214,000000,15.2419,15.4226,15.2035,15.2794,4667984.4619843,0
+AES.US,D,20190215,000000,15.3771,15.4552,15.1452,15.1541,8040480.0189239,0
+AES.US,D,20190219,000000,15.1363,15.3949,15.1008,15.386,7568631.3158885,0
+AES.US,D,20190220,000000,15.3683,15.465,15.2932,15.3593,5195518.2118173,0
+AES.US,D,20190221,000000,15.2972,15.5242,15.2706,15.5104,4653592.0658825,0
+AES.US,D,20190222,000000,15.5854,15.763,15.5015,15.6999,3710522.8390149,0
+AES.US,D,20190225,000000,15.6821,15.7542,15.386,15.5203,6119623.5190904,0
+AES.US,D,20190226,000000,15.5479,15.5479,15.3229,15.4837,5773087.4483869,0
+AES.US,D,20190227,000000,15.2884,15.5854,15.234,15.3683,6731856.0893761,0
+AES.US,D,20190228,000000,15.46,15.4837,15.1086,15.4304,6715520.390513,0
+AES.US,D,20190301,000000,15.4837,15.7049,15.4837,15.6723,6775920.8341045,0
+AES.US,D,20190304,000000,15.6999,15.763,15.1176,15.3317,10372245.759917,0
+AES.US,D,20190305,000000,15.3505,15.6723,15.2794,15.6032,8455836.1609279,0
+AES.US,D,20190306,000000,15.6268,15.8568,15.5429,15.7463,9861936.2785623,0
+AES.US,D,20190307,000000,15.8717,16.0759,15.7591,15.8242,8964354.318361,0
+AES.US,D,20190308,000000,15.842,15.8795,15.7374,15.8519,5583446.2260583,0
+AES.US,D,20190311,000000,15.9071,16.0937,15.8884,16.0937,6338171.1166945,0
+AES.US,D,20190312,000000,16.1214,16.2467,16.0295,16.2279,4461114.9184085,0
+AES.US,D,20190313,000000,16.2743,16.3533,16.2033,16.2279,4170462.4801861,0
+AES.US,D,20190314,000000,16.2644,16.3078,16.1262,16.2832,4803705.6184383,0
+AES.US,D,20190315,000000,16.2467,16.4658,16.0671,16.3987,8760340.9637758,0
+AES.US,D,20190318,000000,16.4075,16.4421,16.1648,16.2556,7515014.1945006,0
+AES.US,D,20190319,000000,16.2467,16.3533,15.8845,15.9772,12669346.14081,0
+AES.US,D,20190320,000000,16.0147,16.1835,15.8617,16.0581,8694566.5484192,0
+AES.US,D,20190321,000000,16.1134,16.3987,16.0671,16.3721,5565658.6226817,0
+AES.US,D,20190322,000000,16.3907,16.4964,16.1598,16.1736,5832189.9926889,0
+AES.US,D,20190325,000000,16.1933,16.4332,16.1282,16.3345,5650620.8731229,0
+AES.US,D,20190326,000000,16.3907,16.4885,16.3533,16.4885,5780547.5830224,0
+AES.US,D,20190327,000000,16.452,16.5862,16.2279,16.3444,5493583.1646389,0
+AES.US,D,20190328,000000,16.3621,16.4618,16.147,16.2191,4770113.2289446,0
+AES.US,D,20190329,000000,16.2279,16.3,16.1648,16.1933,8545251.3913669,0
+AES.US,D,20190401,000000,16.2378,16.2644,15.9861,16.0493,9323364.8122118,0
+AES.US,D,20190402,000000,16.0858,16.1885,16.0236,16.1282,10432640.124355,0
+AES.US,D,20190403,000000,16.2378,16.3957,16.1085,16.1736,10349671.836288,0
+AES.US,D,20190404,000000,16.1736,16.1736,15.9674,16.1214,4616085.7146752,0
+AES.US,D,20190405,000000,16.1558,16.3819,16.1282,16.3621,5934434.2635673,0
+AES.US,D,20190408,000000,16.3345,16.3345,16.0394,16.1134,4590329.3541469,0
+AES.US,D,20190409,000000,16.0671,16.2191,16.0581,16.2191,4924982.7059851,0
+AES.US,D,20190410,000000,16.2556,16.3621,16.1282,16.1736,3968412.6922075,0
+AES.US,D,20190411,000000,16.1558,16.2279,16.0858,16.1933,2928206.6966613,0
+AES.US,D,20190412,000000,16.1835,16.2191,16.0493,16.1372,3721972.9247838,0
+AES.US,D,20190415,000000,16.1736,16.2279,16.0858,16.2033,4327240.8114507,0
+AES.US,D,20190416,000000,16.1558,16.2743,15.9417,15.9674,4860511.2558792,0
+AES.US,D,20190417,000000,16.0147,16.0295,15.7788,15.8519,4347343.5591492,0
+AES.US,D,20190418,000000,15.8074,15.9338,15.6999,15.8717,4752746.1003574,0
+AES.US,D,20190422,000000,15.8242,15.9338,15.771,15.842,3713911.967136,0
+AES.US,D,20190423,000000,15.8717,16.0394,15.7788,15.8973,6870537.7936238,0
+AES.US,D,20190424,000000,15.916,16.0009,15.8114,15.8795,5692875.0432766,0
+AES.US,D,20190425,000000,15.7888,15.8845,15.6821,15.7542,5410156.9136689,0
+AES.US,D,20190426,000000,15.8341,15.9486,15.5567,15.6348,8569307.6152772,0
+AES.US,D,20190429,000000,15.6446,15.6821,15.386,15.4226,6480795.1520391,0
+AES.US,D,20190430,000000,15.4226,15.5113,15.2498,15.46,11986804.106596,0
+AES.US,D,20190501,000000,15.4502,15.5667,15.2597,15.2597,6770973.4162823,0
+AES.US,D,20190502,000000,15.2232,15.4985,15.0988,15.3949,14088043.277856,0
+AES.US,D,20190503,000000,15.46,15.5765,15.2884,15.2884,8344168.1888075,0
+AES.US,D,20190506,000000,15.1877,15.24,15.0337,15.1787,7914398.3736641,0
+AES.US,D,20190507,000000,15.089,15.2784,14.7169,14.9251,9336594.0635952,0
+AES.US,D,20190508,000000,14.9725,15.0247,14.401,14.4296,9967641.6142126,0
+AES.US,D,20190509,000000,14.401,14.6911,14.3299,14.554,13783510.105624,0
+AES.US,D,20190510,000000,14.5363,14.7099,14.3704,14.6725,6666419.0670433,0
+AES.US,D,20190513,000000,14.5273,14.5836,14.3379,14.5451,6199266.5101488,0
+AES.US,D,20190514,000000,14.7445,14.8047,14.5067,14.5195,7380608.1616045,0
+AES.US,D,20190515,000000,14.4296,14.6823,14.3566,14.6458,7585675.2361436,0
+AES.US,D,20190516,000000,14.6092,14.8521,14.5688,14.7632,7803629.1030812,0
+AES.US,D,20190517,000000,14.6557,14.7672,14.6458,14.7534,6686815.6404981,0
+AES.US,D,20190520,000000,14.6557,14.8264,14.6379,14.6625,7368611.9652056,0
+AES.US,D,20190521,000000,14.7011,14.9251,14.6823,14.781,8096607.8307405,0
+AES.US,D,20190522,000000,14.8985,14.9883,14.8441,14.9428,7651463.836192,0
+AES.US,D,20190523,000000,14.8521,15.1965,14.8264,15.161,8692135.9001792,0
+AES.US,D,20190524,000000,15.2143,15.2321,14.8767,14.8985,6114394.4338189,0
+AES.US,D,20190528,000000,14.8985,15.0247,14.7534,14.7534,9714626.2289994,0
+AES.US,D,20190529,000000,14.7011,14.7346,14.4938,14.5017,8491478.2383704,0
+AES.US,D,20190530,000000,14.5115,14.5915,14.2944,14.3467,4413433.0772998,0
+AES.US,D,20190531,000000,14.2846,14.3912,14.1849,14.2668,5802773.9817051,0
+AES.US,D,20190603,000000,14.3299,14.3912,14.2293,14.3823,6161846.2802839,0
+AES.US,D,20190604,000000,14.3912,14.554,14.2392,14.5195,7773296.1530991,0
+AES.US,D,20190605,000000,14.6092,14.8985,14.6092,14.8896,8048346.4436571,0
+AES.US,D,20190606,000000,14.8797,15.3397,14.8195,15.314,10628743.486939,0
+AES.US,D,20190607,000000,15.4048,15.4502,15.0603,15.0791,4219751.2442246,0
+AES.US,D,20190610,000000,15.0692,15.0692,14.7534,14.8353,3914439.9403351,0
+AES.US,D,20190611,000000,14.8718,14.9981,14.6625,14.7908,6667703.7948332,0
+AES.US,D,20190612,000000,14.7908,15.1521,14.7908,15.1334,4274967.1830042,0
+AES.US,D,20190613,000000,15.1787,15.2834,15.1146,15.2232,3362140.7320074,0
+AES.US,D,20190614,000000,15.2321,15.5301,15.2321,15.4304,4250040.6269396,0
+AES.US,D,20190617,000000,15.4304,15.4847,15.0692,15.1965,4708931.6141182,0
+AES.US,D,20190618,000000,15.3583,15.3771,15.1235,15.2054,4493205.7569678,0
+AES.US,D,20190619,000000,15.1334,15.2054,14.6911,14.9626,7992708.0037037,0
+AES.US,D,20190620,000000,15.1146,15.3495,14.9883,15.2884,6724739.4269179,0
+AES.US,D,20190621,000000,15.2784,15.2784,15.0425,15.1334,5590631.7855905,0
+AES.US,D,20190624,000000,15.2054,15.2321,14.8896,15.0159,4279520.469036,0
+AES.US,D,20190625,000000,15.0515,15.1196,14.9202,15.0337,5364193.446639,0
+AES.US,D,20190626,000000,15.0247,15.0247,14.7011,14.7346,4440865.2578319,0
+AES.US,D,20190627,000000,14.7169,14.934,14.7011,14.934,5312658.4353524,0
+AES.US,D,20190628,000000,14.9428,15.161,14.9251,15.1334,7668924.1784675,0
+AES.US,D,20190701,000000,15.1877,15.24,15.0425,15.1432,4315731.9605305,0
+AES.US,D,20190702,000000,15.2054,15.46,15.1432,15.3061,6144425.4525067,0
+AES.US,D,20190703,000000,15.3949,15.7403,15.3771,15.6052,5831061.2965075,0
+AES.US,D,20190705,000000,15.5025,15.5113,15.2646,15.46,4222009.6497798,0
+AES.US,D,20190708,000000,15.3949,15.5399,15.3771,15.4847,3724583.9212466,0
+AES.US,D,20190709,000000,15.4502,15.5213,15.314,15.4048,4174581.1067369,0
+AES.US,D,20190710,000000,15.4304,15.4798,15.3219,15.3397,3803055.6620484,0
+AES.US,D,20190711,000000,15.3495,15.3771,15.1521,15.314,3821251.5819072,0
+AES.US,D,20190712,000000,15.3317,15.4304,15.2093,15.4226,3170725.4100255,0
+AES.US,D,20190715,000000,15.4226,15.5025,15.314,15.4847,3732631.707395,0
+AES.US,D,20190716,000000,15.469,15.622,15.4452,15.613,6697487.5946087,0
+AES.US,D,20190717,000000,15.6555,16.0729,15.6466,15.9368,12554844.269928,0
+AES.US,D,20190718,000000,15.92,15.9288,15.5489,15.8282,5480924.3404997,0
+AES.US,D,20190719,000000,15.8282,15.842,15.5399,15.5489,3729336.8061543,0
+AES.US,D,20190722,000000,15.5864,15.613,15.2281,15.4048,6114312.3652456,0
+AES.US,D,20190723,000000,15.386,15.4048,15.1334,15.1965,3284394.4368663,0
+AES.US,D,20190724,000000,15.2054,15.2764,15.1235,15.2321,2611399.713351,0
+AES.US,D,20190725,000000,15.1689,15.3219,15.1521,15.2696,3046246.6349264,0
+AES.US,D,20190726,000000,15.2962,15.3811,15.2054,15.2962,4073101.7960175,0
+AES.US,D,20190729,000000,15.3583,15.4304,15.2696,15.4048,3727440.1102372,0
+AES.US,D,20190730,000000,15.2784,15.5251,15.2321,15.4847,4287349.4056554,0
+AES.US,D,20190731,000000,15.5113,15.5775,15.2123,15.2864,13356360.405674,0
+AES.US,D,20190801,000000,15.2676,15.8124,15.2577,15.7502,5821270.819666,0
+AES.US,D,20190802,000000,15.6762,15.7423,15.3041,15.3219,6519604.4684971,0
+AES.US,D,20190805,000000,15.2222,15.2834,14.7376,14.8561,4906439.2611799,0
+AES.US,D,20190806,000000,14.5757,14.7376,13.9885,14.2934,13591808.050231,0
+AES.US,D,20190807,000000,14.248,14.2994,13.946,14.2658,10026676.274633,0
+AES.US,D,20190808,000000,14.4296,14.5125,14.2105,14.4296,5606924.9303785,0
+AES.US,D,20190809,000000,14.3823,14.4652,14.1582,14.1741,3897502.4052675,0
+AES.US,D,20190812,000000,14.1286,14.1286,13.794,13.874,4899418.8519867,0
+AES.US,D,20190813,000000,13.8029,13.951,13.7556,13.8108,3833440.2848361,0
+AES.US,D,20190814,000000,13.7279,13.7556,13.3924,13.4634,7265629.0771672,0
+AES.US,D,20190815,000000,13.6016,13.6134,13.3123,13.4456,6196501.5084618,0
+AES.US,D,20190816,000000,13.4634,13.8829,13.4377,13.8375,5681678.2555735,0
+AES.US,D,20190819,000000,13.8375,14.092,13.8187,13.9845,5038186.6775768,0
+AES.US,D,20190820,000000,13.9756,13.9963,13.7456,13.8275,6615585.184803,0
+AES.US,D,20190821,000000,13.874,14.0279,13.8275,13.946,3719015.4165668,0
+AES.US,D,20190822,000000,13.9114,13.942,13.6746,13.8375,3952506.586864,0
+AES.US,D,20190823,000000,13.8375,13.8829,13.4022,13.4634,4329351.2909355,0
+AES.US,D,20190826,000000,13.5197,13.6094,13.4496,13.5107,2500220.0999016,0
+AES.US,D,20190827,000000,13.565,13.6559,13.2917,13.2995,6910998.6134713,0
+AES.US,D,20190828,000000,13.2995,13.5838,13.2917,13.5285,5788417.0473325,0
+AES.US,D,20190829,000000,13.5926,13.8275,13.5926,13.7644,5379691.2355003,0
+AES.US,D,20190830,000000,13.8375,14.023,13.8029,13.9559,5613275.6194855,0
+AES.US,D,20190903,000000,13.8552,14.0654,13.8108,13.9658,6308517.0055287,0
+AES.US,D,20190904,000000,14.0378,14.092,13.8552,13.9194,3865699.3133111,0
+AES.US,D,20190905,000000,13.8463,14.1385,13.8463,14.0566,6290543.9879679,0
+AES.US,D,20190906,000000,14.1385,14.1741,13.9114,13.9372,3834881.0442346,0
+AES.US,D,20190909,000000,13.9114,13.9963,13.5197,13.6845,4796377.1987971,0
+AES.US,D,20190910,000000,13.6657,13.8275,13.646,13.8187,3574360.9439264,0
+AES.US,D,20190911,000000,13.8375,14.2194,13.7644,14.1582,6470508.2109886,0
+AES.US,D,20190912,000000,14.2007,14.3566,14.0467,14.2658,6825843.8564999,0
+AES.US,D,20190913,000000,14.2658,14.5283,14.2382,14.3753,6198739.6501717,0
+AES.US,D,20190916,000000,14.4198,14.5757,14.2194,14.5658,4791853.2953409,0
+AES.US,D,20190917,000000,14.5658,14.6034,14.4198,14.4652,4753325.6463321,0
+AES.US,D,20190918,000000,14.5125,14.6202,14.3823,14.6112,4263342.828166,0
+AES.US,D,20190919,000000,14.63,14.6606,14.4849,14.5205,5117169.0672794,0
+AES.US,D,20190920,000000,14.5372,14.7376,14.4849,14.6478,8192023.1857634,0
+AES.US,D,20190923,000000,14.6399,14.8254,14.5205,14.7938,4062300.1532971,0
+AES.US,D,20190924,000000,14.8393,14.8847,14.6112,14.7188,5336302.2900116,0
+AES.US,D,20190925,000000,14.6941,14.8136,14.6399,14.6754,4776688.8467342,0
+AES.US,D,20190926,000000,14.7376,14.8393,14.6112,14.7662,3967707.5103921,0
+AES.US,D,20190927,000000,14.8037,15.0485,14.7169,14.8471,4870299.7063361,0
+AES.US,D,20190930,000000,14.9024,14.9725,14.7662,14.8757,3909591.8153546,0
+AES.US,D,20191001,000000,14.7662,14.9478,14.6941,14.785,4111495.7036475,0
+AES.US,D,20191002,000000,14.7938,14.7938,14.2885,14.2934,5130750.9095705,0
+AES.US,D,20191003,000000,14.3211,14.4573,14.2194,14.3823,5060896.3689691,0
+AES.US,D,20191004,000000,14.4396,14.5934,14.2658,14.5934,4312466.4418656,0
+AES.US,D,20191007,000000,14.5658,14.6172,14.4198,14.4296,3633830.2638277,0
+AES.US,D,20191008,000000,14.3823,14.4494,14.097,14.1197,4617255.9517395,0
+AES.US,D,20191009,000000,14.1671,14.2608,14.0467,14.1483,5194258.8138338,0
+AES.US,D,20191010,000000,14.1741,14.4296,14.102,14.401,3364780.0978536,0
+AES.US,D,20191011,000000,14.4494,14.7031,14.4396,14.5757,3802199.5145858,0
+AES.US,D,20191014,000000,14.5934,14.5984,14.4494,14.556,3262100.1543019,0
+AES.US,D,20191015,000000,14.5027,14.7376,14.4198,14.5856,5336631.5774972,0
+AES.US,D,20191016,000000,14.5372,14.6941,14.5205,14.6853,4522479.9210348,0
+AES.US,D,20191017,000000,14.6576,14.8353,14.63,14.785,3326580.7231382,0
+AES.US,D,20191018,000000,14.7662,15.0031,14.6754,14.9123,4471349.1734614,0
+AES.US,D,20191021,000000,14.93,15.0209,14.8659,14.9676,4532863.1153503,0
+AES.US,D,20191022,000000,15.0031,15.3989,14.8757,15.3851,6125289.2902275,0
+AES.US,D,20191023,000000,15.3485,15.614,15.3307,15.5962,6989265.6894358,0
+AES.US,D,20191024,000000,15.6564,15.6663,15.3397,15.3673,5684106.8774289,0
+AES.US,D,20191025,000000,15.313,15.4038,15.1639,15.2942,3838069.5602876,0
+AES.US,D,20191028,000000,15.2942,15.6476,15.2478,15.46,5595765.6307892,0
+AES.US,D,20191029,000000,15.4137,15.6229,15.3761,15.5587,6173438.2129696,0
+AES.US,D,20191030,000000,15.5499,15.6851,15.4403,15.6663,7260811.3479547,0
+AES.US,D,20191031,000000,15.6851,15.7097,15.5765,15.6476,5814299.0437015,0
+AES.US,D,20191101,000000,15.6851,16.0996,15.6811,16.072,5793534.6814549,0
+AES.US,D,20191104,000000,16.072,16.1717,15.9071,15.9891,6813769.6442968,0
+AES.US,D,20191105,000000,15.9426,16.0581,15.7147,15.7768,6393579.562004,0
+AES.US,D,20191106,000000,16.1717,16.3701,16.0177,16.2269,6228870.9748936,0
+AES.US,D,20191107,000000,16.2743,16.3365,15.9121,16.1262,6600863.5012156,0
+AES.US,D,20191108,000000,16.0533,16.2013,15.9506,16.1914,5348318.7502558,0
+AES.US,D,20191111,000000,16.2013,16.5487,16.1184,16.4569,6583639.2327374,0
+AES.US,D,20191112,000000,16.3937,16.6494,16.3553,16.5763,9592048.2025865,0
+AES.US,D,20191113,000000,16.6128,16.7135,16.5023,16.6592,6552432.9110241,0
+AES.US,D,20191114,000000,16.6681,16.9267,16.6592,16.8981,8677266.2905212,0
+AES.US,D,20191115,000000,16.8882,16.9612,16.825,16.9336,7352782.8624742,0
+AES.US,D,20191118,000000,16.9069,16.98,16.825,16.9712,6390001.9801218,0
+AES.US,D,20191119,000000,16.9514,17.0086,16.8882,16.9612,6498295.0088128,0
+AES.US,D,20191120,000000,16.9425,17.0895,16.8062,17.0717,15935732.098386,0
+AES.US,D,20191121,000000,17.0717,17.1093,16.825,16.98,7933121.1534997,0
+AES.US,D,20191122,000000,17.0531,17.3116,16.9712,17.283,7546654.1625027,0
+AES.US,D,20191125,000000,17.2367,17.283,17.1172,17.2367,6176774.6550931,0
+AES.US,D,20191126,000000,17.2367,17.2367,17.0531,17.2099,10230679.497295,0
+AES.US,D,20191127,000000,17.2099,17.357,17.1636,17.3373,3764718.4931852,0
+AES.US,D,20191129,000000,17.283,17.4666,17.2367,17.357,2568115.1266655,0
+AES.US,D,20191202,000000,17.3472,17.4192,17.2919,17.3669,6012438.9227357,0
+AES.US,D,20191203,000000,17.3304,17.4113,17.2534,17.2919,6373456.5504603,0
+AES.US,D,20191204,000000,17.2455,17.4291,17.2317,17.3472,6408741.9842261,0
+AES.US,D,20191205,000000,17.3837,17.4025,17.2199,17.2633,6458079.3814932,0
+AES.US,D,20191206,000000,17.2277,17.3166,17.1546,17.1823,7306165.8864343,0
+AES.US,D,20191209,000000,17.2099,17.3018,17.1093,17.2455,5791326.935513,0
+AES.US,D,20191210,000000,17.3018,17.6502,17.2731,17.5573,4093636.1636201,0
+AES.US,D,20191211,000000,17.5949,17.6502,17.3472,17.357,5193574.9090561,0
+AES.US,D,20191212,000000,17.3304,17.5761,17.3166,17.3748,4992084.4032068,0
+AES.US,D,20191213,000000,17.4192,17.4577,17.3304,17.3669,5303077.6893095,0
+AES.US,D,20191216,000000,17.4113,17.7883,17.3837,17.7795,5388338.8314686,0
+AES.US,D,20191217,000000,17.7795,17.7972,17.3304,17.3669,9025875.3525957,0
+AES.US,D,20191218,000000,17.3304,17.7795,17.2633,17.5949,13007617.60222,0
+AES.US,D,20191219,000000,17.6412,17.9748,17.5673,17.9433,9033797.5029035,0
+AES.US,D,20191220,000000,17.9334,18.3203,17.89,18.1832,9905447.8203149,0
+AES.US,D,20191223,000000,18.2917,18.2917,18.0627,18.192,2848924.4020489,0
+AES.US,D,20191224,000000,18.2019,18.2551,18.118,18.1358,1074452.9072419,0
+AES.US,D,20191226,000000,18.2206,18.338,18.1634,18.2917,2423050.3111583,0
+AES.US,D,20191227,000000,18.2729,18.347,18.1732,18.338,2451833.0769775,0
+AES.US,D,20191230,000000,18.2651,18.4299,18.2384,18.3933,2714675.4139536,0
+AES.US,D,20191231,000000,18.4032,18.4664,18.1318,18.2651,6585919.9285223,0
+AES.US,D,20200102,000000,18.3302,18.4467,18.2463,18.3835,3254985.5182283,0
+AES.US,D,20200103,000000,18.2551,18.3933,18.118,18.1732,5828316.5586659,0
+AES.US,D,20200106,000000,18.1269,18.3933,18.118,18.3835,4741657.7242266,0
+AES.US,D,20200107,000000,18.3766,18.4664,18.2463,18.4467,3530769.359985,0
+AES.US,D,20200108,000000,18.4852,18.5859,18.2551,18.4131,4877052.6327718,0
+AES.US,D,20200109,000000,18.4219,18.7417,18.4219,18.5957,4535833.7950666,0
+AES.US,D,20200110,000000,18.5681,18.6598,18.4852,18.5226,2783699.136899,0
+AES.US,D,20200113,000000,18.4852,18.7417,18.4852,18.6411,3425110.6311789,0
+AES.US,D,20200114,000000,18.6322,18.7329,18.5404,18.724,4241915.8381792,0
+AES.US,D,20200115,000000,18.6776,18.8888,18.5957,18.7793,3376589.866876,0
+AES.US,D,20200116,000000,18.7703,18.8888,18.6776,18.8809,3072013.1273775,0
+AES.US,D,20200117,000000,18.8246,18.9036,18.5769,18.8158,5454188.2230527,0
+AES.US,D,20200121,000000,18.6974,18.871,18.5859,18.7891,6972749.6423498,0
+AES.US,D,20200122,000000,18.7703,19.0092,18.7013,18.724,4176190.0560513,0
+AES.US,D,20200123,000000,18.7052,18.8888,18.6411,18.871,3426430.8206981,0
+AES.US,D,20200124,000000,18.8622,18.871,18.645,18.7052,2236165.9849785,0
+AES.US,D,20200127,000000,18.6411,18.7013,18.3766,18.4299,3915585.8607851,0
+AES.US,D,20200128,000000,18.5048,18.6598,18.4299,18.5226,3409579.4069729,0
+AES.US,D,20200129,000000,18.5048,18.7141,18.4032,18.65,3644769.7006958,0
+AES.US,D,20200130,000000,18.5611,18.6726,18.4319,18.6529,2548270.7429942,0
+AES.US,D,20200131,000000,18.5424,18.6529,18.2927,18.3578,3942438.4953424,0
+AES.US,D,20200203,000000,18.4585,18.8384,18.3943,18.7733,4157785.4185862,0
+AES.US,D,20200204,000000,18.8474,19.1207,18.8059,19.0497,4571068.5692193,0
+AES.US,D,20200205,000000,19.1159,19.325,19.0596,19.1898,3926069.3611346,0
+AES.US,D,20200206,000000,19.255,19.2925,19.0004,19.024,3370978.8081212,0
+AES.US,D,20200207,000000,18.9954,19.0497,18.876,18.95,2386837.8064715,0
+AES.US,D,20200210,000000,18.95,19.0052,18.8384,18.9678,2710744.2279715,0
+AES.US,D,20200211,000000,19.0497,19.3103,19.0408,19.2165,3425095.4332949,0
+AES.US,D,20200212,000000,19.18,19.4218,19.1257,19.3734,3391152.4792782,0
+AES.US,D,20200213,000000,19.33,19.3685,19.1701,19.255,3686508.1559874,0
+AES.US,D,20200214,000000,19.255,19.3833,19.2402,19.3468,3753223.8269566,0
+AES.US,D,20200218,000000,19.3556,19.6251,19.2629,19.4395,2743275.8051653,0
+AES.US,D,20200219,000000,19.5412,19.5491,19.325,19.33,2406434.9712305,0
+AES.US,D,20200220,000000,19.2925,19.3556,19.0951,19.2264,3049623.6047404,0
+AES.US,D,20200221,000000,19.2264,19.3201,19.1306,19.18,4272133.2842434,0
+AES.US,D,20200224,000000,18.7931,18.9401,18.6085,18.7181,4242890.5291367,0
+AES.US,D,20200225,000000,18.7733,18.7832,17.8969,17.9147,6351404.4208469,0
+AES.US,D,20200226,000000,18.0164,18.0548,17.2662,17.2761,5358293.6280891,0
+AES.US,D,20200227,000000,17.1566,17.6186,16.8685,16.9069,9133769.183535,0
+AES.US,D,20200228,000000,14.7908,16.0749,14.5579,15.467,13585865.677606,0
+AES.US,D,20200302,000000,15.5005,16.8596,15.2291,16.8408,9723478.4898049,0
+AES.US,D,20200303,000000,16.6474,17.0353,16.0937,16.1134,11941153.715975,0
+AES.US,D,20200304,000000,16.3424,16.5555,15.992,16.4826,6330157.779083,0
+AES.US,D,20200305,000000,16.2043,16.2091,15.3258,15.467,6552445.0693313,0
+AES.US,D,20200306,000000,14.9103,15.6476,14.6893,15.5479,10141151.802516,0
+AES.US,D,20200309,000000,14.4652,14.6054,13.3953,13.4762,7538237.5743704,0
+AES.US,D,20200310,000000,13.9579,14.1237,13.2088,14.0605,7799375.7219594,0
+AES.US,D,20200311,000000,13.643,13.8227,12.9797,13.0894,8595908.9781532,0
+AES.US,D,20200312,000000,11.9799,12.1457,10.8143,11.2585,8120834.2709511,0
+AES.US,D,20200313,000000,12.0076,12.2286,11.0749,12.0165,8012415.6064194,0
+AES.US,D,20200316,000000,10.6762,11.7392,10.158,10.158,7528792.5960908,0
+AES.US,D,20200317,000000,10.4452,10.8331,9.09127,10.685,8437255.228009,0
+AES.US,D,20200318,000000,10.3051,10.3051,7.49651,8.83683,9935836.4958716,0
+AES.US,D,20200319,000000,8.78145,10.4175,8.31926,10.158,9443153.5203235,0
+AES.US,D,20200320,000000,10.3623,11.213,10.0208,10.9713,13058411.969963,0
+AES.US,D,20200323,000000,11.0749,12.0076,10.6584,10.9713,11584876.814852,0
+AES.US,D,20200324,000000,11.6938,12.4044,11.2318,11.7026,8218873.7939363,0
+AES.US,D,20200325,000000,11.7855,12.5574,10.918,11.8507,7746845.7558702,0
+AES.US,D,20200326,000000,11.9523,12.6451,11.7392,12.4793,8412183.7854507,0
+AES.US,D,20200327,000000,11.8783,12.7843,11.7204,12.431,6071649.8786099,0
+AES.US,D,20200330,000000,12.7113,12.9038,12.2751,12.6255,8237607.7188869,0
+AES.US,D,20200331,000000,12.4793,12.8732,12.1843,12.5702,7352534.6303697,0
+AES.US,D,20200401,000000,12.0165,12.2662,11.4075,11.8329,7611933.1268425,0
+AES.US,D,20200402,000000,11.7026,12.5435,11.5358,12.054,7230632.4031964,0
+AES.US,D,20200403,000000,11.7855,12.0905,11.2082,11.3147,7077953.4478297,0
+AES.US,D,20200406,000000,11.9237,12.733,11.8329,12.5899,5580127.0082033,0
+AES.US,D,20200407,000000,13.2472,13.5059,12.203,12.2286,6782877.4121851,0
+AES.US,D,20200408,000000,12.21,13.19,12.1645,13.0607,4917587.4156544,0
+AES.US,D,20200409,000000,13.3568,13.8552,13.3094,13.6065,8062835.0930239,0
+AES.US,D,20200413,000000,13.5246,13.5246,12.8682,13.117,4054146.9951534,0
+AES.US,D,20200414,000000,13.3183,13.3953,12.7182,12.9502,5614694.0886544,0
+AES.US,D,20200415,000000,12.3037,12.6165,11.7026,11.7302,10855366.226884,0
+AES.US,D,20200416,000000,11.7392,11.905,11.1035,11.2417,10848547.44295,0
+AES.US,D,20200417,000000,11.6375,12.1892,11.5358,12.128,8205107.5506532,0
+AES.US,D,20200420,000000,11.896,12.1083,11.6089,11.7392,5378539.2358967,0
+AES.US,D,20200421,000000,11.4617,11.6267,11.3217,11.517,6235470.9092975,0
+AES.US,D,20200422,000000,11.8231,11.8882,11.4105,11.7204,4859705.7680298,0
+AES.US,D,20200423,000000,11.8507,12.1419,11.6938,11.7302,4348439.8331783,0
+AES.US,D,20200424,000000,11.7767,12.0303,11.5822,11.8882,5453516.476582,0
+AES.US,D,20200427,000000,12.0165,12.431,11.9138,12.2751,3841477.9390617,0
+AES.US,D,20200428,000000,12.6639,12.9502,12.3866,12.5998,4659683.3777701,0
+AES.US,D,20200429,000000,12.9206,13.3805,12.8159,13.2374,6232748.4616857,0
+AES.US,D,20200430,000000,13.1002,13.11,12.3402,12.3718,6004923.0625256,0
+AES.US,D,20200501,000000,12.1379,12.2967,11.7638,12.0816,4238368.652065,0
+AES.US,D,20200504,000000,12.0165,12.0264,11.7086,11.9612,3875849.473406,0
+AES.US,D,20200505,000000,12.1567,12.3353,12.0451,12.1862,6088582.3477161,0
+AES.US,D,20200506,000000,12.2396,12.2396,11.6197,11.6996,8031480.8452402,0
+AES.US,D,20200507,000000,11.6996,12.1862,11.2693,11.3157,8330026.0511946,0
+AES.US,D,20200508,000000,11.5862,12.0866,11.447,12.0165,8035972.326544,0
+AES.US,D,20200511,000000,11.895,11.895,11.5032,11.5782,5713834.9516299,0
+AES.US,D,20200512,000000,11.5782,11.7737,11.5308,11.6434,7161912.6379301,0
+AES.US,D,20200513,000000,11.5408,11.5694,10.7472,10.84,9691490.9968565,0
+AES.US,D,20200514,000000,10.6722,11.0414,10.2705,11.0364,8057284.825805,0
+AES.US,D,20200515,000000,10.9437,11.0462,10.7936,10.9713,8214648.7821979,0
+AES.US,D,20200518,000000,11.4095,12.2593,11.3937,12.1764,6131831.4726724,0
+AES.US,D,20200519,000000,12.278,12.3816,11.9612,11.9612,5819138.0499515,0
+AES.US,D,20200520,000000,12.2218,12.4122,12.0451,12.1093,5640502.1219882,0
+AES.US,D,20200521,000000,12.0451,12.1379,11.4756,11.4944,8320705.6955635,0
+AES.US,D,20200522,000000,11.4855,11.522,11.1716,11.4273,6365648.8908783,0
+AES.US,D,20200526,000000,11.9799,12.2967,11.8931,12.0264,5931300.4598965,0
+AES.US,D,20200527,000000,12.278,12.354,11.7372,11.9227,8263645.7468646,0
+AES.US,D,20200528,000000,12.0816,12.2731,11.7835,12.0352,9036636.4676255,0
+AES.US,D,20200529,000000,11.9612,11.9829,11.4855,11.6621,8694431.7938481,0
+AES.US,D,20200601,000000,11.6434,11.9128,11.5121,11.7174,6987301.109637,0
+AES.US,D,20200602,000000,11.8309,12.2593,11.6295,12.2396,5801177.1906979,0
+AES.US,D,20200603,000000,12.4557,12.8387,12.4458,12.7262,6216056.1191459,0
+AES.US,D,20200604,000000,12.6521,13.034,12.5208,12.9206,9855943.2463243,0
+AES.US,D,20200605,000000,13.5207,14.0625,13.2778,13.3519,8912032.0566858,0
+AES.US,D,20200608,000000,13.5394,14.0744,13.4921,13.9776,5878239.5810613,0
+AES.US,D,20200609,000000,13.5483,13.6223,12.81,12.9206,6734122.6004694,0
+AES.US,D,20200610,000000,12.8672,12.8771,12.2869,12.2967,8505191.7956558,0
+AES.US,D,20200611,000000,11.672,11.7638,11.2042,11.3917,9458026.1695582,0
+AES.US,D,20200612,000000,11.8872,12.1004,11.4371,11.8309,7446488.9621488,0
+AES.US,D,20200615,000000,11.4194,12.1191,11.2348,12.0264,6400853.269263,0
+AES.US,D,20200616,000000,12.6797,12.9797,12.4755,12.7538,8509661.999922,0
+AES.US,D,20200617,000000,12.8584,12.96,12.4074,12.5208,7307100.0497012,0
+AES.US,D,20200618,000000,12.3254,12.6136,12.2444,12.5494,4884696.155207,0
+AES.US,D,20200619,000000,12.8011,12.9887,12.431,12.4557,12087070.626177,0
+AES.US,D,20200622,000000,12.4755,13.2018,12.3067,13.0518,9671054.9089033,0
+AES.US,D,20200623,000000,13.1929,13.4278,12.8584,12.9206,8235831.5928491,0
+AES.US,D,20200624,000000,12.7725,13.0774,12.586,12.9206,8923090.0370487,0
+AES.US,D,20200625,000000,12.8287,13.034,12.6699,12.96,10409605.198246,0
+AES.US,D,20200626,000000,12.9038,13.0518,12.6323,12.8387,14006058.799477,0
+AES.US,D,20200629,000000,13.034,13.4821,12.8061,13.3904,10539115.486126,0
+AES.US,D,20200630,000000,13.3123,13.5858,13.1515,13.5295,9893081.8087399,0
+AES.US,D,20200701,000000,13.6322,13.7151,13.3321,13.4535,6107342.6156656,0
+AES.US,D,20200702,000000,13.6411,13.8275,13.4821,13.5207,5035628.3671117,0
+AES.US,D,20200706,000000,13.8108,14.0526,13.3904,13.5117,5919341.7516114,0
+AES.US,D,20200707,000000,13.2956,13.3035,13.1002,13.2018,4460959.8999923,0
+AES.US,D,20200708,000000,13.1475,13.5117,13.034,13.4821,6837017.340781,0
+AES.US,D,20200709,000000,13.342,13.423,12.8584,12.9985,5975467.5370435,0
+AES.US,D,20200710,000000,12.9985,13.4673,12.9699,13.4091,5524320.3783343,0
+AES.US,D,20200713,000000,13.4821,13.8937,13.4446,13.6707,7214146.7518784,0
+AES.US,D,20200714,000000,13.6322,13.9963,13.5858,13.7822,7029566.4249055,0
+AES.US,D,20200715,000000,13.9588,14.1879,13.8838,14.0704,5314264.34509,0
+AES.US,D,20200716,000000,14.0625,14.1612,13.8375,13.8937,3969151.3093675,0
+AES.US,D,20200717,000000,13.8838,14.6735,13.792,14.5934,8824479.073627,0
+AES.US,D,20200720,000000,14.4918,14.5007,14.1464,14.248,5989076.7355257,0
+AES.US,D,20200721,000000,14.3793,14.7612,14.2914,14.3971,5540108.9533751,0
+AES.US,D,20200722,000000,14.2283,14.6783,13.9036,14.5658,7193420.8909379,0
+AES.US,D,20200723,000000,14.6122,14.8461,14.5461,14.6409,4423650.1080841,0
+AES.US,D,20200724,000000,14.6783,14.7908,14.2964,14.3793,4526687.7085047,0
+AES.US,D,20200727,000000,14.3695,14.3833,14.0191,14.2382,5707740.6001654,0
+AES.US,D,20200728,000000,14.1266,14.3595,14.1217,14.1927,3581396.5510035,0
+AES.US,D,20200729,000000,14.257,14.5886,14.2194,14.5273,4436744.6048965,0
+AES.US,D,20200730,000000,14.3595,14.4553,14.1365,14.3971,3400815.2938944,0
+AES.US,D,20200731,000000,14.3527,14.3773,13.9766,14.3527,4317636.7619858,0
+AES.US,D,20200803,000000,14.3437,14.3437,14.0892,14.249,3668027.5291026,0
+AES.US,D,20200804,000000,14.2402,14.6369,14.1178,14.5806,5906497.513288,0
+AES.US,D,20200805,000000,14.7021,14.7682,14.3339,14.5145,6421381.5577122,0
+AES.US,D,20200806,000000,14.4662,15.843,14.3724,15.5992,10108486.483943,0
+AES.US,D,20200807,000000,15.4837,16.304,15.4284,16.1717,9154519.3610898,0
+AES.US,D,20200810,000000,16.3325,16.7007,15.9466,16.5773,6205788.4287483,0
+AES.US,D,20200811,000000,16.7095,16.833,15.9842,16.0029,6232279.3536677,0
+AES.US,D,20200812,000000,16.0127,16.6108,15.8084,16.2674,5458444.6437513,0
+AES.US,D,20200813,000000,16.294,16.9544,16.1717,16.7668,8430839.6945971,0
+AES.US,D,20200814,000000,16.6908,16.6908,16.4362,16.5585,4529914.7258637,0
+AES.US,D,20200817,000000,16.5872,16.7757,16.4796,16.6533,4509025.7409688,0
+AES.US,D,20200818,000000,16.5773,16.8606,16.4836,16.7185,4918049.4313265,0
+AES.US,D,20200819,000000,16.7185,16.9356,16.5675,16.6059,2774421.3353429,0
+AES.US,D,20200820,000000,16.3997,17.0293,16.2674,16.9178,5488027.8314585,0
+AES.US,D,20200821,000000,16.9642,17.1142,16.7944,16.983,5499883.1941328,0
+AES.US,D,20200824,000000,17.0767,17.134,16.8793,17.0293,4151097.3364554,0
+AES.US,D,20200825,000000,17.1241,17.1241,16.6356,16.8606,3012707.9446228,0
+AES.US,D,20200826,000000,16.8606,16.8793,16.5675,16.7095,3375570.5954591,0
+AES.US,D,20200827,000000,16.7579,16.974,16.6809,16.8793,3730033.8824315,0
+AES.US,D,20200828,000000,16.8606,16.9267,16.5585,16.8695,5066531.7443382,0
+AES.US,D,20200831,000000,16.8991,16.9494,16.6533,16.7283,4323483.894538,0
+AES.US,D,20200901,000000,16.6356,16.9227,16.5517,16.8793,4153315.21432,0
+AES.US,D,20200902,000000,16.8891,17.2001,16.7095,17.134,5270597.7849212,0
+AES.US,D,20200903,000000,17.2001,17.285,16.5211,16.672,4688890.6711478,0
+AES.US,D,20200904,000000,16.7283,16.7757,16.1391,16.5585,4581852.9876711,0
+AES.US,D,20200908,000000,16.4934,16.5211,16.2201,16.4085,4525170.9596864,0
+AES.US,D,20200909,000000,16.5408,16.7135,16.3276,16.5309,3171406.2752266,0
+AES.US,D,20200910,000000,16.5309,16.6306,16.3128,16.3611,2904057.2590628,0
+AES.US,D,20200911,000000,16.3997,16.823,16.2625,16.7757,7709791.2884125,0
+AES.US,D,20200914,000000,16.8606,17.0392,16.7007,16.9178,4683675.7705679,0
+AES.US,D,20200915,000000,17.0491,17.0905,16.6059,16.7668,3929400.7372967,0
+AES.US,D,20200916,000000,16.7856,17.0866,16.7095,17.0214,4611629.6951008,0
+AES.US,D,20200917,000000,16.8507,17.5208,16.5921,17.3699,7314490.2740706,0
+AES.US,D,20200918,000000,17.4073,18.0202,17.3876,17.7094,12367088.598403,0
+AES.US,D,20200921,000000,17.361,17.4646,16.9445,17.3038,4960260.0342128,0
+AES.US,D,20200922,000000,17.3038,17.3975,16.9642,17.1912,5110349.2701543,0
+AES.US,D,20200923,000000,17.3136,17.3876,16.7382,16.7382,5980044.1264974,0
+AES.US,D,20200924,000000,16.823,17.0866,16.4174,16.9267,7913334.5217875,0
+AES.US,D,20200925,000000,16.974,17.0293,16.7007,16.9544,3875740.0486415,0
+AES.US,D,20200928,000000,17.2277,17.3876,16.823,16.8408,5318745.694471,0
+AES.US,D,20200929,000000,17.0214,17.1814,16.7944,16.9642,4484919.8706376,0
+AES.US,D,20200930,000000,17.0027,17.2189,16.9267,17.0689,7019479.0827309,0
+AES.US,D,20201001,000000,17.1912,17.2553,16.6622,16.8891,5194818.0959632,0
+AES.US,D,20201002,000000,16.5211,17.4784,16.455,17.4735,6897082.4177332,0
+AES.US,D,20201005,000000,17.5761,17.6995,17.4784,17.512,3655368.7049634,0
+AES.US,D,20201006,000000,17.5208,17.7557,17.361,17.586,3772590.997072,0
+AES.US,D,20201007,000000,17.6798,17.8406,17.5159,17.6699,3763462.1347785,0
+AES.US,D,20201008,000000,17.7854,18.3598,17.6995,18.3213,9351854.7654668,0
+AES.US,D,20201009,000000,18.3795,18.4437,17.889,18.2088,8427726.1547716,0
+AES.US,D,20201012,000000,18.2088,18.4812,18.1041,18.3963,5471446.9400677,0
+AES.US,D,20201013,000000,18.1999,18.4782,18.1614,18.4249,5417381.9876994,0
+AES.US,D,20201014,000000,18.4249,18.6045,18.35,18.501,3881163.6668277,0
+AES.US,D,20201015,000000,18.2275,18.802,18.1712,18.7171,4182331.0143598,0
+AES.US,D,20201016,000000,18.7832,18.878,18.5196,18.7545,4073246.6825111,0
+AES.US,D,20201019,000000,18.7545,18.9391,18.5473,18.7545,8515408.8264401,0
+AES.US,D,20201020,000000,19.0102,19.2116,18.802,18.8494,4953234.5590582,0
+AES.US,D,20201021,000000,18.8207,19.1039,18.7881,19.0458,5783514.2099697,0
+AES.US,D,20201022,000000,19.0368,19.2737,18.8868,19.2353,4393748.7780061,0
+AES.US,D,20201023,000000,19.3665,19.5649,19.1563,19.4623,4118487.7434572,0
+AES.US,D,20201026,000000,19.2155,19.4623,18.8957,19.3961,6022603.2675222,0
+AES.US,D,20201027,000000,19.3862,19.481,19.0991,19.1691,3946019.1168013,0
+AES.US,D,20201028,000000,18.8494,19.0052,18.2463,18.3795,6762853.6934832,0
+AES.US,D,20201029,000000,18.343,18.7279,18.0202,18.5424,5027178.3436347,0
+AES.US,D,20201030,000000,18.5138,18.8029,18.3292,18.5138,6266696.4816638,0
+AES.US,D,20201102,000000,18.7891,19.1217,18.6746,18.9885,5921032.7694991,0
+AES.US,D,20201103,000000,19.3211,19.6399,19.1514,19.2451,5169645.3341786,0
+AES.US,D,20201104,000000,19.2353,19.3872,18.8849,18.9313,6779095.1654657,0
+AES.US,D,20201105,000000,19.1968,20.2044,19.0833,19.9093,5902809.4934492,0
+AES.US,D,20201106,000000,19.8512,20.2518,19.331,19.3774,4547797.569313,0
+AES.US,D,20201109,000000,20.8203,21.1914,19.8462,19.9093,7671973.8871803,0
+AES.US,D,20201110,000000,19.8896,20.0031,19.478,19.7673,6892259.6225593,0
+AES.US,D,20201111,000000,19.9389,20.5075,19.8245,20.2134,6384058.5943047,0
+AES.US,D,20201112,000000,20.0426,20.0426,19.255,19.5027,6010851.2504589,0
+AES.US,D,20201113,000000,19.6734,19.9489,19.5856,19.8166,5010074.645036,0
+AES.US,D,20201116,000000,20.2134,20.3456,20.0031,20.2509,5782620.5743934,0
+AES.US,D,20201117,000000,20.0614,20.4315,20.0614,20.2706,4788449.9825281,0
+AES.US,D,20201118,000000,20.2795,20.4601,20.1097,20.2883,12009643.486599,0
+AES.US,D,20201119,000000,20.2044,20.2232,19.7623,19.8245,6703469.4817319,0
+AES.US,D,20201120,000000,19.6824,19.7969,19.3498,19.3872,7326944.4333725,0
+AES.US,D,20201123,000000,19.5659,19.6547,19.331,19.4257,6005305.0360089,0
+AES.US,D,20201124,000000,19.6734,20.1561,19.5116,20.0811,6026993.4295996,0
+AES.US,D,20201125,000000,20.0811,20.2044,19.7771,19.9192,4780506.5551829,0
+AES.US,D,20201127,000000,20.013,20.0476,19.861,19.9765,2026595.2708284,0
+AES.US,D,20201130,000000,19.9093,19.9676,19.3498,19.406,8428024.0332971,0
+AES.US,D,20201201,000000,19.6153,19.861,19.5027,19.557,6251582.6926704,0
+AES.US,D,20201202,000000,19.4435,20.3081,19.2451,20.09,7141653.858623,0
+AES.US,D,20201203,000000,20.0426,20.4453,19.9489,20.09,5275594.8491643,0
+AES.US,D,20201204,000000,20.165,20.3081,19.8344,20.0031,4312602.2096289,0
+AES.US,D,20201207,000000,19.9291,20.09,19.5955,19.8166,4450028.5686622,0
+AES.US,D,20201208,000000,19.7673,20.2657,19.708,20.1185,4872487.1884328,0
+AES.US,D,20201209,000000,20.1097,20.1847,19.6448,19.7969,5106697.7252369,0
+AES.US,D,20201210,000000,19.6646,19.9093,19.5955,19.7969,5034046.7739885,0
+AES.US,D,20201211,000000,19.6251,20.1561,19.485,20.0811,4734944.3122891,0
+AES.US,D,20201214,000000,20.2607,20.4789,20.0949,20.2232,5129515.8282014,0
+AES.US,D,20201215,000000,20.3278,21.1717,20.2182,21.1519,5721026.5903156,0
+AES.US,D,20201216,000000,21.2773,21.3425,20.7542,20.7927,6839262.5748366,0
+AES.US,D,20201217,000000,20.8677,21.3237,20.8677,20.9733,6330170.9505824,0
+AES.US,D,20201218,000000,21.0197,21.5418,20.9112,21.3996,14443372.844213,0
+AES.US,D,20201221,000000,21.2013,21.9801,20.9635,21.4747,6420541.6213259,0
+AES.US,D,20201222,000000,21.5616,21.9899,21.4481,21.6652,5090814.9233155,0
+AES.US,D,20201223,000000,21.9701,22.3679,21.8369,22.3028,5386538.3888164,0
+AES.US,D,20201224,000000,22.3097,22.3393,21.9317,22.0936,3011994.6572693,0
+AES.US,D,20201228,000000,22.2939,22.4172,22.059,22.1221,4099907.8237307,0
+AES.US,D,20201229,000000,22.1962,22.4272,21.908,22.132,2968950.1971502,0
+AES.US,D,20201230,000000,21.8181,21.9504,21.5142,21.6277,8664559.8463458,0
+AES.US,D,20201231,000000,21.751,22.364,21.6751,22.3097,4546300.0711477,0
+AES.US,D,20210104,000000,22.5111,22.7756,21.8557,22.064,6870952.1892596,0
+AES.US,D,20210105,000000,22.0353,22.966,22.0254,22.8051,6733180.3316644,0
+AES.US,D,20210106,000000,23.0529,23.9392,22.8821,23.7171,6851014.5919,0
+AES.US,D,20210107,000000,23.9254,24.0161,23.4793,23.4793,6391575.4677069,0
+AES.US,D,20210108,000000,23.6302,24.1583,23.498,24.1356,4717990.5661454,0
+AES.US,D,20210111,000000,23.8207,24.253,23.7546,24.1731,6347002.1004623,0
+AES.US,D,20210112,000000,24.2382,24.794,24.1819,24.7031,5498130.3715171,0
+AES.US,D,20210113,000000,24.79,25.6921,24.7229,25.5203,8630261.2618445,0
+AES.US,D,20210114,000000,25.5203,26.1856,25.5203,26.0621,6240271.4142415,0
+AES.US,D,20210115,000000,25.8905,26.4077,25.7868,26.2043,5498815.2894872,0
+AES.US,D,20210119,000000,26.6326,26.9682,26.3474,26.6416,6938076.1767111,0
+AES.US,D,20210120,000000,26.5745,27.2249,26.4708,26.604,7170614.9462805,0
+AES.US,D,20210121,000000,26.6139,26.6593,25.7957,25.9003,7485466.4685225,0
+AES.US,D,20210122,000000,25.7671,25.9003,25.5687,25.7285,6092854.979491,0
+AES.US,D,20210125,000000,25.5026,25.8352,24.6004,24.9035,11288328.610848,0
+AES.US,D,20210126,000000,24.9133,25.0269,23.2236,23.3184,11066500.296695,0
+AES.US,D,20210127,000000,22.7479,22.7854,21.6652,21.7985,14956319.665029,0
+AES.US,D,20210128,000000,22.3235,23.6815,22.0185,23.4615,12574500.199839,0
+AES.US,D,20210129,000000,23.2147,23.805,23.1654,23.3085,7586598.2542956,0
+AES.US,D,20210201,000000,23.5671,24.0448,23.2147,23.7102,11200992.450934,0
+AES.US,D,20210202,000000,23.9974,25.016,23.8345,24.6094,11729624.50118,0
+AES.US,D,20210203,000000,24.6567,24.8087,24.2836,24.7031,5508576.3837529,0
+AES.US,D,20210204,000000,24.6094,25.0565,24.4939,25.0111,5055892.2123801,0
+AES.US,D,20210205,000000,25.2489,25.8983,25.0959,25.6704,4525232.7644145,0
+AES.US,D,20210208,000000,25.9467,26.7205,25.7543,26.454,8823040.3406129,0
+AES.US,D,20210209,000000,26.3662,26.681,26.1086,26.6712,5519808.6331852,0
+AES.US,D,20210210,000000,26.834,26.8833,25.8796,26.4145,7914712.4632657,0
+AES.US,D,20210211,000000,26.5675,26.9505,26.4244,26.759,5835413.9704711,0
+AES.US,D,20210212,000000,26.759,27.2752,26.7106,27.2663,5215454.7959845,0
+AES.US,D,20210216,000000,27.3324,27.7805,27.1784,27.6275,7712001.060739,0
+AES.US,D,20210217,000000,27.5239,27.7243,27.2663,27.4844,5000524.294761,0
+AES.US,D,20210218,000000,27.3413,27.5377,26.157,26.5773,7967338.6826199,0
+AES.US,D,20210219,000000,26.7689,27.3324,26.6909,27.0551,4553945.6199675,0
+AES.US,D,20210222,000000,26.8735,26.8833,25.774,25.8036,10053259.400048,0
+AES.US,D,20210223,000000,25.6891,26.1273,24.407,26.0128,10247674.784322,0
+AES.US,D,20210224,000000,26.0227,27.0255,25.9842,26.759,9074243.1248668,0
+AES.US,D,20210225,000000,26.454,26.6534,25.0288,25.1828,8691671.8581225,0
+AES.US,D,20210226,000000,25.2291,25.9368,24.9617,25.3831,6165614.3423115,0
+AES.US,D,20210301,000000,25.8697,26.0908,25.4216,25.8036,6326300.5561362,0
+AES.US,D,20210302,000000,25.7838,25.8983,25.4612,25.621,5899773.969428,0
+AES.US,D,20210303,000000,25.5737,25.7453,25.1828,25.6989,7321435.7070363,0
+AES.US,D,20210304,000000,24.9716,25.3062,24.4464,24.7327,19813871.386307,0
+AES.US,D,20210305,000000,24.8482,25.0762,23.729,24.8383,11130294.93437,0
+AES.US,D,20210308,000000,24.9617,25.393,24.6094,25.1146,8847963.8571008,0
+AES.US,D,20210309,000000,25.6792,26.7155,25.5164,26.31,6638736.6280221,0
+AES.US,D,20210310,000000,26.454,26.9406,26.1856,26.2714,7232611.1676869,0
+AES.US,D,20210311,000000,26.5873,27.0649,26.4826,26.9307,4847909.1705068,0
+AES.US,D,20210312,000000,26.7975,27.2465,26.5093,27.1883,3550669.4692308,0
+AES.US,D,20210315,000000,27.1232,27.4844,27.0255,27.2367,4538117.5304283,0
+AES.US,D,20210316,000000,27.0837,27.1883,26.6356,26.6534,4758253.8135014,0
+AES.US,D,20210317,000000,26.5577,26.5577,25.2005,25.6605,12496916.01546,0
+AES.US,D,20210318,000000,25.6605,25.7838,24.8285,24.8482,9204683.5232439,0
+AES.US,D,20210319,000000,24.8581,25.3733,24.7554,25.1443,11678389.394804,0
+AES.US,D,20210322,000000,25.2005,25.2864,24.7426,24.8087,8349947.437478,0
+AES.US,D,20210323,000000,24.8186,24.862,24.2836,24.4464,7193112.8804898,0
+AES.US,D,20210324,000000,24.4268,25.2341,24.4268,24.5126,5752075.8672282,0
+AES.US,D,20210325,000000,24.255,25.0861,24.0537,24.9617,5709008.103687,0
+AES.US,D,20210326,000000,25.0111,25.2105,24.7475,25.1542,5291249.6828264,0
+AES.US,D,20210329,000000,25.0288,25.1542,24.8235,24.9143,3970926.4222129,0
+AES.US,D,20210330,000000,24.9518,25.6891,24.8946,25.6891,4816615.7142589,0
+AES.US,D,20210331,000000,25.8796,26.0997,25.5815,25.621,5993664.4700945,0
+AES.US,D,20210401,000000,25.8401,26.1086,25.7069,25.8697,6422997.5993724,0
+AES.US,D,20210405,000000,26.2141,26.31,25.7641,26.1273,6762391.6778111,0
+AES.US,D,20210406,000000,26.0513,26.7738,25.9279,26.5873,6001841.9448525,0
+AES.US,D,20210407,000000,26.5577,26.6258,25.7267,25.8885,6354978.9631523,0
+AES.US,D,20210408,000000,26.0513,26.5142,26.0464,26.454,4777571.3371958,0
+AES.US,D,20210409,000000,26.2813,26.5478,25.7493,26.4906,6247778.1557212,0
+AES.US,D,20210412,000000,26.4639,26.6169,26.3286,26.454,3935623.7641786,0
+AES.US,D,20210413,000000,26.5004,27.0156,26.2517,26.988,5177030.4925867,0
+AES.US,D,20210414,000000,26.8833,27.3176,26.8735,27.1133,4138414.1957019,0
+AES.US,D,20210415,000000,27.2367,27.4381,27.1035,27.2663,4947129.0624789,0
+AES.US,D,20210416,000000,27.5042,27.5713,27.2465,27.36,5289667.0765109,0
+AES.US,D,20210419,000000,27.3028,27.4233,26.8438,27.0837,5270477.2150418,0
+AES.US,D,20210420,000000,26.9603,27.2841,26.7886,26.9968,6002980.7729566,0
+AES.US,D,20210421,000000,26.7886,27.1696,26.607,27.1311,4057890.7405667,0
+AES.US,D,20210422,000000,27.3995,27.5811,27.0403,27.0649,5190704.5353738,0
+AES.US,D,20210423,000000,26.9781,27.2367,26.9219,27.0452,3450097.9787793,0
+AES.US,D,20210426,000000,27.1784,27.1784,26.7451,26.9603,3578794.673271,0
+AES.US,D,20210427,000000,27.0156,27.0353,26.4826,26.5675,3120723.3586335,0
+AES.US,D,20210428,000000,26.5379,26.7787,26.4906,26.7303,3507731.3942994,0
+AES.US,D,20210429,000000,26.8745,27.2012,26.6909,26.8064,5634565.8285168,0
+AES.US,D,20210430,000000,26.5665,26.8448,26.4619,26.7303,5587990.3933597,0
+AES.US,D,20210503,000000,26.9031,26.982,26.2685,26.2783,6226049.2344399,0
+AES.US,D,20210504,000000,26.1826,26.1826,25.5193,25.6644,8411732.9148936,0
+AES.US,D,20210505,000000,25.845,25.845,25.2696,25.4325,6930416.4431996,0
+AES.US,D,20210506,000000,24.9617,25.3318,23.8553,24.4534,16698264.648605,0
+AES.US,D,20210507,000000,24.5679,24.9814,23.953,24.7801,11190816.961033,0
+AES.US,D,20210510,000000,24.5205,25.1304,24.261,24.7219,7365368.7367704,0
+AES.US,D,20210511,000000,24.2896,24.4632,23.9332,24.3468,5291341.8833224,0
+AES.US,D,20210512,000000,24.1939,24.5294,23.5928,23.6559,5035976.9052503,0
+AES.US,D,20210513,000000,23.8583,24.0537,23.1802,23.4822,5531054.0541169,0
+AES.US,D,20210514,000000,23.6845,24.6933,23.6845,24.3765,5092552.5480474,0
+AES.US,D,20210517,000000,24.1553,24.4317,23.8948,24.1839,5748324.0162766,0
+AES.US,D,20210518,000000,24.2698,24.2698,23.8859,23.9145,4761462.5933996,0
+AES.US,D,20210519,000000,23.5503,23.9875,23.3865,23.9629,8248232.0529611,0
+AES.US,D,20210520,000000,24.0201,24.5679,23.9678,24.3567,8809787.7858074,0
+AES.US,D,20210521,000000,24.4909,24.6785,24.2698,24.3665,7632988.2752686,0
+AES.US,D,20210524,000000,24.6074,24.8472,24.4436,24.6933,6618355.2524512,0
+AES.US,D,20210525,000000,24.8373,24.8373,24.2846,24.3468,7760177.3396722,0
+AES.US,D,20210526,000000,24.4534,24.6449,24.1553,24.4632,6065421.7857666,0
+AES.US,D,20210527,000000,24.6262,24.6548,24.3291,24.3468,5582596.1577493,0
+AES.US,D,20210528,000000,24.4436,24.5383,24.2896,24.4139,3720663.8803795,0
+AES.US,D,20210601,000000,24.5679,24.79,24.4238,24.6262,4199796.4225966,0
+AES.US,D,20210602,000000,24.5876,24.5876,24.1218,24.2027,5399287.387067,0
+AES.US,D,20210603,000000,23.9629,24.3419,23.7132,24.0872,3699955.2437075,0
+AES.US,D,20210604,000000,24.1652,24.2994,23.6648,23.9826,6280557.9650196,0
+AES.US,D,20210607,000000,24.1652,24.3468,23.9382,24.3291,3843464.8090903,0
+AES.US,D,20210608,000000,24.3952,24.5778,24.1889,24.3291,3329190.7064088,0
+AES.US,D,20210609,000000,24.4534,24.5008,24.1839,24.2126,3494045.1932051,0
+AES.US,D,20210610,000000,24.2698,24.482,24.0922,24.3853,3627540.3662564,0
+AES.US,D,20210611,000000,24.5383,24.8847,24.4632,24.8659,3810034.5303589,0
+AES.US,D,20210614,000000,24.9518,25.2213,24.4909,24.7317,2725451.7268673,0
+AES.US,D,20210615,000000,24.7978,25.2608,24.6636,25.0387,4207971.8709702,0
+AES.US,D,20210616,000000,25.0673,25.1828,24.7021,24.7219,5172670.7262771,0
+AES.US,D,20210617,000000,24.6548,25.1156,24.4732,25.0485,4268301.3911032,0
+AES.US,D,20210618,000000,24.6074,24.79,24.1356,24.1553,6805136.2330201,0
+AES.US,D,20210621,000000,24.3952,25.1828,24.261,25.1256,5142911.243116,0
+AES.US,D,20210622,000000,25.0199,25.0821,24.7021,24.7317,3712013.2448344,0
+AES.US,D,20210623,000000,24.7978,25.0387,24.636,24.8472,3307946.0910294,0
+AES.US,D,20210624,000000,25.0012,25.0288,24.7702,24.9518,3070033.3496947,0
+AES.US,D,20210625,000000,25.0111,25.2311,24.9913,25.1917,3477650.7291907,0
+AES.US,D,20210628,000000,25.1917,25.5855,25.0673,25.4907,3496852.7489671,0
+AES.US,D,20210629,000000,25.4512,25.9428,25.313,25.3368,4628959.3355742,0
+AES.US,D,20210630,000000,25.3269,25.4147,24.8078,25.0485,6587143.8647766,0
+AES.US,D,20210701,000000,25.2982,25.4147,25.0623,25.2982,4270380.4616277,0
+AES.US,D,20210702,000000,25.4512,25.4512,25.0575,25.1354,3447843.6259932,0
+AES.US,D,20210706,000000,25.2115,25.2509,24.6735,24.9814,3725156.3748754,0
+AES.US,D,20210707,000000,24.9045,25.1452,24.8176,24.9716,3068734.4372131,0
+AES.US,D,20210708,000000,24.5383,24.9143,24.1455,24.4909,5824842.3223946,0
+AES.US,D,20210709,000000,24.7702,24.8521,24.5156,24.7219,6320865.7928352,0
+AES.US,D,20210712,000000,24.6548,24.9518,24.4041,24.9331,6331631.9738263,0
+AES.US,D,20210713,000000,24.9045,24.9617,23.9056,23.9432,6356652.7567714,0
+AES.US,D,20210714,000000,24.0399,24.3991,23.958,23.9728,3793893.3644103,0
+AES.US,D,20210715,000000,23.7606,23.9244,23.4338,23.6164,5713086.2025473,0
+AES.US,D,20210716,000000,23.7043,23.8583,23.2602,23.4042,6615987.4221315,0
+AES.US,D,20210719,000000,22.9729,23.1072,22.512,22.6561,7955640.3647465,0
+AES.US,D,20210720,000000,22.743,23.3293,22.6857,23.1555,7012132.4256289,0
+AES.US,D,20210721,000000,23.3293,23.5592,23.2502,23.4042,4807317.6488575,0
+AES.US,D,20210722,000000,23.5207,23.5305,23.0015,23.0806,5700678.6500894,0
+AES.US,D,20210723,000000,23.1851,23.3046,22.7331,22.9631,5963122.802506,0
+AES.US,D,20210726,000000,22.9729,23.2335,22.9018,23.0608,5104244.7867672,0
+AES.US,D,20210727,000000,22.9344,23.3579,22.7528,23.3579,5712266.5300061,0
+AES.US,D,20210728,000000,23.4921,23.5305,23.0756,23.27,3105983.4375854,0
+AES.US,D,20210729,000000,23.3865,23.5069,23.2602,23.3193,3463755.8104902,0
+AES.US,D,20210730,000000,23.0964,23.4151,22.8644,22.9138,5387758.2723016,0
+AES.US,D,20210802,000000,23.1249,23.1249,22.739,22.7874,5758705.1842077,0
+AES.US,D,20210803,000000,22.8644,23.3193,22.739,23.1249,11215998.841548,0
+AES.US,D,20210804,000000,22.9522,23.1062,22.6719,22.8545,5062622.8485859,0
+AES.US,D,20210805,000000,23.4931,24.4208,23.0391,24.0251,11006244.739598,0
+AES.US,D,20210806,000000,24.2955,24.634,23.7398,23.7832,7747040.2887848,0
+AES.US,D,20210809,000000,23.7349,23.7734,23.3579,23.3677,6154942.3882009,0
+AES.US,D,20210810,000000,23.4052,23.9135,23.2996,23.5315,4771223.6876654,0
+AES.US,D,20210811,000000,23.5612,24.102,23.5612,24.0635,4862067.5191958,0
+AES.US,D,20210812,000000,23.957,24.3635,23.957,24.2758,4503381.2468693,0
+AES.US,D,20210813,000000,24.1701,24.3537,23.9284,23.9668,3398907.4528623,0
+AES.US,D,20210816,000000,23.8415,23.957,23.5513,23.5513,2774798.2428648,0
+AES.US,D,20210817,000000,23.3776,23.4348,22.9522,23.2898,3570824.902927,0
+AES.US,D,20210818,000000,23.3579,23.3914,22.9522,22.971,5141338.7687232,0
+AES.US,D,20210819,000000,22.817,23.1397,22.74,22.8545,5370928.135614,0
+AES.US,D,20210820,000000,22.7973,23.5513,22.747,23.5129,5474393.3031697,0
+AES.US,D,20210823,000000,23.5898,23.6668,23.2039,23.4447,5900164.0484494,0
+AES.US,D,20210824,000000,23.6184,23.6184,23.2226,23.3964,6049550.1289601,0
+AES.US,D,20210825,000000,23.3776,23.7063,23.2799,23.4546,6369842.4936566,0
+AES.US,D,20210826,000000,23.3964,23.4496,23.0686,23.0786,4054471.2166777,0
+AES.US,D,20210827,000000,22.971,23.3865,22.9226,23.3865,4735937.2407073,0
+AES.US,D,20210830,000000,23.4931,23.5217,23.275,23.2996,2192822.6331416,0
+AES.US,D,20210831,000000,23.3579,23.425,22.9749,23.0786,6657373.2865155,0
+AES.US,D,20210901,000000,23.2799,23.6283,23.2325,23.3193,4076996.507078,0
+AES.US,D,20210902,000000,23.3293,23.726,23.3095,23.7161,3396412.9735098,0
+AES.US,D,20210903,000000,23.6668,23.9086,23.5898,23.8217,7425901.9085484,0
+AES.US,D,20210907,000000,23.6569,23.7734,23.4694,23.6382,7356309.7847432,0
+AES.US,D,20210908,000000,23.6283,23.7438,23.3193,23.3489,4969924.8752135,0
+AES.US,D,20210909,000000,23.3865,23.4832,23.194,23.2602,4528068.6895598,0
+AES.US,D,20210910,000000,23.3677,23.3865,22.971,22.9799,3813425.6848645,0
+AES.US,D,20210913,000000,23.2039,23.2424,22.9226,23.0786,6145459.9218077,0
+AES.US,D,20210914,000000,23.2325,23.3391,22.9088,23.0292,4864767.6765778,0
+AES.US,D,20210915,000000,22.9897,23.3776,22.8742,23.3095,5078113.5451013,0
+AES.US,D,20210916,000000,23.3489,23.5513,23.2138,23.4743,5410307.8793162,0
+AES.US,D,20210917,000000,23.7063,24.0201,23.6668,23.7832,10713513.230851,0
+AES.US,D,20210920,000000,23.3964,23.6184,22.7518,23.1249,5930975.22518,0
+AES.US,D,20210921,000000,23.27,23.3579,23.0588,23.1249,4418670.2681094,0
+AES.US,D,20210922,000000,23.2325,23.3677,22.8357,22.8841,3544380.5848517,0
+AES.US,D,20210923,000000,23.0391,23.2602,22.6917,22.7578,3528425.8462797,0
+AES.US,D,20210924,000000,22.7578,22.9038,22.594,22.6621,6175319.7110028,0
+AES.US,D,20210927,000000,22.584,23.1348,22.5564,22.6719,3870594.0451356,0
+AES.US,D,20210928,000000,22.739,22.9424,22.2662,22.2939,5311879.2905019,0
+AES.US,D,20210929,000000,22.362,22.3916,22.0718,22.1775,3673127.9389566,0
+AES.US,D,20210930,000000,22.2268,22.2662,21.8497,22.0718,5835820.2605687,0
+AES.US,D,20211001,000000,22.2752,22.438,21.9504,22.1399,4943816.9369698,0
+AES.US,D,20211004,000000,22.0521,22.2466,21.912,22.0817,4639774.1497939,0
+AES.US,D,20211005,000000,22.1685,22.6621,21.9465,22.6028,5339692.431325,0
+AES.US,D,20211006,000000,22.3916,22.6621,22.0718,22.6423,4670422.2025702,0
+AES.US,D,20211007,000000,22.7242,23.5315,22.6473,23.2898,10952844.441354,0
+AES.US,D,20211008,000000,23.2502,23.648,23.1249,23.27,10261818.94832,0
+AES.US,D,20211011,000000,23.2226,23.3865,23.0489,23.2039,7925653.9265184,0
+AES.US,D,20211012,000000,23.2226,23.3964,23.1062,23.2226,6964796.083082,0
+AES.US,D,20211013,000000,23.2898,23.4151,23.0243,23.1545,6092500.3621988,0
+AES.US,D,20211014,000000,23.3293,23.5029,23.1249,23.4743,3310501.3619177,0
+AES.US,D,20211015,000000,23.6767,23.8365,23.5029,23.5996,3659266.4556008,0
+AES.US,D,20211018,000000,23.2898,23.425,23.0095,23.0588,3381389.3586278,0
+AES.US,D,20211019,000000,23.2424,23.4832,23.1249,23.3489,3404616.7912667,0
+AES.US,D,20211020,000000,23.3776,24.257,23.3776,24.1997,7222412.3743634,0
+AES.US,D,20211021,000000,24.0922,24.2037,23.726,23.9668,4208322.4354933,0
+AES.US,D,20211022,000000,24.112,24.2955,23.9718,24.102,3868661.8874893,0
+AES.US,D,20211025,000000,24.0537,24.4208,24.0151,24.335,3966052.9674259,0
+AES.US,D,20211026,000000,24.5087,24.8423,24.335,24.5285,6500966.7968115,0
+AES.US,D,20211027,000000,24.5659,25.0447,24.4939,24.8078,5736742.2155135,0
+AES.US,D,20211028,000000,24.9045,25.4226,24.6192,24.7209,5943748.5400449,0
+AES.US,D,20211029,000000,24.5856,24.711,24.0971,24.2955,5193896.0910036,0
+AES.US,D,20211101,000000,24.3635,24.8601,24.257,24.6745,3156985.5097413,0
+AES.US,D,20211102,000000,24.6745,24.791,24.4416,24.6745,5108706.8854953,0
+AES.US,D,20211103,000000,24.7239,24.8403,24.2906,24.6074,6084862.918917,0
+AES.US,D,20211104,000000,25.1423,25.2391,24.0428,24.4317,5941161.8601964,0
+AES.US,D,20211105,000000,24.5481,24.6843,24.257,24.3054,7052046.121654,0
+AES.US,D,20211108,000000,24.3251,24.412,23.118,23.2542,7567684.9943144,0
+AES.US,D,20211109,000000,23.3717,23.4694,23.0213,23.2355,5251714.9207078,0
+AES.US,D,20211110,000000,23.1673,23.5858,23.1673,23.4398,3598551.9224077,0
+AES.US,D,20211111,000000,23.5958,24.335,23.5365,24.1987,7715302.0411332,0
+AES.US,D,20211112,000000,24.1593,24.1791,23.6973,24.0428,4271536.5140003,0
+AES.US,D,20211115,000000,24.3152,24.4021,23.9945,24.3439,3297927.6459288,0
+AES.US,D,20211116,000000,24.3152,24.3833,24.0626,24.3735,2806930.622307,0
+AES.US,D,20211117,000000,24.0231,24.2175,23.7221,24.0714,4232099.0183389,0
+AES.US,D,20211118,000000,24.0329,24.1494,23.4546,23.799,3000886.0172932,0
+AES.US,D,20211119,000000,23.6825,23.955,23.5958,23.9066,4435191.3811568,0
+AES.US,D,20211122,000000,24.0132,24.4564,23.8483,24.257,4741764.1094143,0
+AES.US,D,20211123,000000,24.2955,24.3004,23.8967,23.9352,2608236.5271046,0
+AES.US,D,20211124,000000,23.8583,24.2373,23.5958,24.0428,4251335.4866522,0
+AES.US,D,20211126,000000,23.5661,23.6006,23.0992,23.1773,2570573.1310966,0
+AES.US,D,20211129,000000,23.4398,23.4496,22.895,22.9729,4428390.8346846,0
+AES.US,D,20211130,000000,22.9542,23.2069,22.4666,22.739,10621970.296659,0
+AES.US,D,20211201,000000,23.0706,23.7902,22.8851,22.9344,9313134.6099281,0
+AES.US,D,20211202,000000,22.8653,23.6106,22.5159,23.42,5649585.3906297,0
+AES.US,D,20211203,000000,23.5365,23.6727,22.895,23.1092,6341599.7593138,0
+AES.US,D,20211206,000000,23.3904,23.9846,23.197,23.6925,5742552.8731442,0
+AES.US,D,20211207,000000,23.955,24.3537,23.8918,24.1396,3797565.173173,0
+AES.US,D,20211208,000000,24.1691,24.3635,23.9747,24.1987,3129896.8013865,0
+AES.US,D,20211209,000000,24.1889,24.2906,23.8533,23.877,4579469.9594675,0
+AES.US,D,20211210,000000,24.0329,24.1208,23.6006,23.7506,3511222.8548392,0
+AES.US,D,20211213,000000,23.6825,23.6825,23.123,23.264,5509778.0297773,0
+AES.US,D,20211214,000000,23.1476,23.3815,22.8653,22.9631,5451854.84127,0
+AES.US,D,20211215,000000,22.9048,23.498,22.8457,23.4694,3774476.5478742,0
+AES.US,D,20211216,000000,23.4881,24.0231,23.4003,23.4003,4684373.8600374,0
+AES.US,D,20211217,000000,23.2167,23.6391,22.9443,23.43,6389384.9460334,0
+AES.US,D,20211220,000000,23.0509,23.1092,22.1172,22.583,5736077.5613888,0
+AES.US,D,20211221,000000,22.7686,23.3431,22.739,23.0608,5084134.9467229,0
+AES.US,D,20211222,000000,22.9344,23.1092,22.8279,22.9246,3688052.2609968,0
+AES.US,D,20211223,000000,23.0115,23.0806,22.8653,22.9048,3897521.6559205,0
+AES.US,D,20211227,000000,22.895,23.0854,22.7982,23.0213,2877376.8671902,0
+AES.US,D,20211228,000000,23.0992,23.3479,23.0015,23.0894,1962496.6754755,0
+AES.US,D,20211229,000000,23.0311,23.2542,22.968,23.1279,2684640.3424968,0
+AES.US,D,20211230,000000,23.2454,23.6194,23.1673,23.5079,3291924.481768,0
+AES.US,D,20211231,000000,23.42,23.7606,23.3519,23.6342,2561228.458851,0
+AES.US,D,20220103,000000,23.7418,24.0231,23.3815,23.7122,2818388.8136139,0
+AES.US,D,20220104,000000,23.7606,23.9797,23.6006,23.7802,4220677.3019534,0
+AES.US,D,20220105,000000,23.6825,23.804,22.6817,22.6917,6572688.6507543,0
+AES.US,D,20220106,000000,22.7005,23.0509,22.5258,22.6028,6206114.6766572,0
+AES.US,D,20220107,000000,22.6028,22.8279,22.3452,22.4666,4786567.4713026,0
+AES.US,D,20220110,000000,22.5159,22.6719,22.058,22.3305,7482082.4063626,0
+AES.US,D,20220111,000000,22.3699,22.744,22.3699,22.7005,4071067.3059525,0
+AES.US,D,20220112,000000,22.7982,23.0509,22.6078,22.7884,3697964.3209098,0
+AES.US,D,20220113,000000,22.7982,23.0311,22.5782,22.6324,3134921.2218209,0
+AES.US,D,20220114,000000,22.5456,22.6127,22.2041,22.4291,4593517.8701999,0
+AES.US,D,20220118,000000,22.1745,22.3205,21.8448,21.9711,4651242.4730236,0
+AES.US,D,20220119,000000,21.9811,22.5979,21.9465,22.437,5887272.1900896,0
+AES.US,D,20220120,000000,22.6226,23.3904,22.5653,22.7488,8078243.720966,0
+AES.US,D,20220121,000000,22.6719,22.8318,22.2584,22.3205,6166244.5478994,0
+AES.US,D,20220124,000000,21.8843,22.0107,20.9497,21.9711,10650746.983324,0
+AES.US,D,20220125,000000,21.5043,21.7037,21.1737,21.5626,9633817.0536459,0
+AES.US,D,20220126,000000,21.9218,22.4469,21.5774,21.8053,7259938.9894159,0
+AES.US,D,20220127,000000,22.1843,22.3995,21.4313,21.4659,6840231.1866405,0
+AES.US,D,20220128,000000,21.3,21.5626,21.0226,21.5428,4305722.6341602,0
+AES.US,D,20220131,000000,21.3059,21.7668,21.1589,21.7274,10120283.081465,0
+AES.US,D,20220201,000000,21.7668,21.8646,21.4629,21.7076,7069055.5933722,0
+AES.US,D,20220202,000000,21.6395,21.904,21.4036,21.8547,5822373.1728486,0
+AES.US,D,20220203,000000,21.5902,21.8053,21.2615,21.3158,5360774.9359422,0
+AES.US,D,20220204,000000,21.1885,21.6395,21.071,21.4629,6330185.1352741,0
+AES.US,D,20220207,000000,21.4135,21.6198,21.1589,21.3553,5592501.1253165,0
+AES.US,D,20220208,000000,21.453,22.0994,21.375,22.0314,8694879.6248285,0
+AES.US,D,20220209,000000,22.3047,22.5969,22.2564,22.5111,4289741.5525894,0
+AES.US,D,20220210,000000,22.1775,22.589,21.7668,21.8942,7172652.4759224,0
+AES.US,D,20220211,000000,21.8942,22.1685,21.076,21.1105,8509317.5145525,0
+AES.US,D,20220214,000000,21.2082,21.2576,20.7088,21.0217,8162840.2090002,0
+AES.US,D,20220215,000000,21.3059,21.4332,21.0809,21.1203,6141776.9679301,0
+AES.US,D,20220216,000000,21.1105,21.6247,21.0908,21.4431,5176723.4953308,0
+AES.US,D,20220217,000000,21.3158,21.375,20.8944,21.0316,5016878.2310848,0
+AES.US,D,20220218,000000,20.9931,21.2132,20.7088,20.8263,3180537.1639045,0
+AES.US,D,20220222,000000,20.7967,20.9042,20.3594,20.5815,5125786.2674797,0
+AES.US,D,20220223,000000,20.6101,20.8263,20.0376,20.1305,6214728.8372807,0
+AES.US,D,20220224,000000,19.6211,20.6012,19.3606,20.4927,10591799.457439,0
+AES.US,D,20220225,000000,20.689,20.8312,19.935,20.6792,5696866.0076022,0
+AES.US,D,20220228,000000,20.5716,21.068,20.4641,20.7967,8436808.4102209,0
+AES.US,D,20220301,000000,20.7088,20.8164,20.0811,20.2479,5177263.5268072,0
+AES.US,D,20220302,000000,20.3654,21.1006,20.2182,20.9733,6744092.4123414,0
+AES.US,D,20220303,000000,21.0316,21.2961,20.9338,21.0217,12890552.354913,0
+AES.US,D,20220304,000000,20.8361,21.4332,20.767,21.375,9111817.3599557,0
+AES.US,D,20220307,000000,21.5803,21.7767,21.2763,21.4234,7849952.2533648,0
+AES.US,D,20220308,000000,21.5507,21.7372,21.1155,21.1203,8711098.8065814,0
+AES.US,D,20220309,000000,21.5122,21.7767,21.3009,21.5122,6677025.1636567,0
+AES.US,D,20220310,000000,21.375,21.9475,21.2576,21.8942,4035420.1625486,0
+AES.US,D,20220311,000000,21.9326,22.2761,21.7372,21.7471,4777032.3189116,0
+AES.US,D,20220314,000000,21.8646,22.0452,21.149,21.2763,5631933.5550165,0
+AES.US,D,20220315,000000,21.4431,21.9623,21.3938,21.8843,4336206.5497897,0
+AES.US,D,20220316,000000,21.9425,22.4567,21.913,22.1873,5604803.3057789,0
+AES.US,D,20220317,000000,22.1291,23.1082,22.06,22.9324,5931841.5045652,0
+AES.US,D,20220318,000000,22.9324,23.3243,22.815,23.2069,9151669.2512528,0
+AES.US,D,20220321,000000,23.1476,23.3489,22.8081,23.0005,6384006.9214992,0
+AES.US,D,20220322,000000,23.197,23.4566,23.1082,23.2355,4621558.9792823,0
+AES.US,D,20220323,000000,23.1575,23.265,22.8733,22.9226,5464607.8922896,0
+AES.US,D,20220324,000000,23.0796,23.7546,22.8979,23.7448,7069391.9732037,0
+AES.US,D,20220325,000000,23.8731,23.9017,23.5938,23.8731,5253999.6692618,0
+AES.US,D,20220328,000000,23.7842,24.1662,23.7546,24.1464,3791653.1963159,0
+AES.US,D,20220329,000000,24.5285,25.0288,24.2738,24.9301,5364621.0137742,0
+AES.US,D,20220330,000000,24.862,25.0239,24.7446,24.9301,6642346.6320567,0
+AES.US,D,20220331,000000,24.9114,25.4788,24.8126,25.2045,6122854.5892185,0
+AES.US,D,20220401,000000,25.2736,25.7137,25.166,25.6851,4684528.8784537,0
+AES.US,D,20220404,000000,25.5677,25.7137,25.2637,25.626,3883309.6080415,0
+AES.US,D,20220405,000000,25.6654,25.9782,25.2736,25.4108,4495942.3892713,0
+AES.US,D,20220406,000000,25.0288,25.2934,24.7692,24.9598,6234342.213116,0
+AES.US,D,20220407,000000,24.9301,25.0575,24.6656,24.7149,6570039.1529855,0
+AES.US,D,20220408,000000,24.793,24.8373,24.2452,24.3231,6234507.363455,0
+AES.US,D,20220411,000000,24.333,24.4504,23.8089,24.1859,9212586.4228986,0
+AES.US,D,20220412,000000,24.3922,24.4307,23.8632,23.951,6001272.5308005,0
+AES.US,D,20220413,000000,23.8918,24.0635,23.7359,23.9708,4951859.6571568,0
+AES.US,D,20220414,000000,24.0487,24.2738,23.8681,23.9116,4459800.8080428,0
+AES.US,D,20220418,000000,23.8819,24.0784,23.4812,23.6086,3961542.2354692,0
+AES.US,D,20220419,000000,23.6865,23.9806,23.6569,23.9214,5480571.749592,0
+AES.US,D,20220420,000000,24.2353,24.8817,23.9313,24.4011,7614500.556038,0
+AES.US,D,20220421,000000,24.4603,24.5481,22.5111,22.5406,7374123.7311186,0
+AES.US,D,20220422,000000,22.5406,22.736,22.0215,22.0314,7612366.7731311,0
+AES.US,D,20220425,000000,21.9623,22.0215,21.2615,21.6297,6086729.2190663,0
+AES.US,D,20220426,000000,21.3059,21.5023,20.8658,20.9042,7242760.3145896,0
+AES.US,D,20220427,000000,20.9338,21.149,20.5913,20.6693,6911296.4919967,0
+AES.US,D,20220428,000000,20.8944,21.0029,20.4403,20.7661,4319989.3944214,0
+AES.US,D,20220429,000000,20.7167,20.8549,20.1047,20.1541,5899613.8850504,0
+AES.US,D,20220502,000000,20.3121,20.549,19.8383,20.3318,5805910.8249526,0
+AES.US,D,20220503,000000,20.2528,20.8796,20.2331,20.4503,7532620.436462,0
+AES.US,D,20220504,000000,20.539,21.7678,20.5094,21.6346,9225973.7322752,0
+AES.US,D,20220505,000000,21.3582,21.832,20.7759,21.0522,7361674.637778,0
+AES.US,D,20220506,000000,20.7068,21.0424,19.8284,20.6673,6133954.1104642,0
+AES.US,D,20220509,000000,20.4996,20.6871,19.6606,19.7988,7344403.7624557,0
+AES.US,D,20220510,000000,20.0752,20.2676,19.1227,19.7002,7283404.5222366,0
+AES.US,D,20220511,000000,19.7297,20.4946,19.631,19.7002,5545180.9938458,0
+AES.US,D,20220512,000000,19.6113,19.8679,18.8858,19.1968,8389645.3235511,0
+AES.US,D,20220513,000000,19.5718,20.1738,19.4731,19.9765,5760267.5266778,0
+AES.US,D,20220516,000000,19.9765,20.09,19.7198,19.7988,4909977.3285638,0
+AES.US,D,20220517,000000,20.1443,20.4996,19.9962,20.4897,4023548.5887981,0
+AES.US,D,20220518,000000,20.3812,20.4354,19.8482,19.9666,3593925.6865329,0
+AES.US,D,20220519,000000,19.9074,20.5933,19.9074,20.4008,5382692.3109845,0
+AES.US,D,20220520,000000,20.539,20.6279,19.858,20.2627,5784707.750456,0
+AES.US,D,20220523,000000,20.618,20.8844,20.3515,20.8549,3995402.1077203,0
+AES.US,D,20220524,000000,20.7463,21.0226,20.1936,20.9635,4478435.4401517,0
+AES.US,D,20220525,000000,20.9042,21.2595,20.8796,21.1509,4528945.1008676,0
+AES.US,D,20220526,000000,21.2891,21.9356,21.2497,21.7136,4159310.2729427,0
+AES.US,D,20220527,000000,21.7629,22.2466,21.7234,22.1379,3064967.3883776,0
+AES.US,D,20220531,000000,21.9701,22.0788,21.6988,21.753,5311445.6442132,0
+AES.US,D,20220601,000000,21.7728,21.8715,21.3187,21.5951,3597790.0018256,0
+AES.US,D,20220602,000000,21.6839,21.8616,21.3978,21.8517,3503994.7412319,0
+AES.US,D,20220603,000000,21.7037,22.0886,21.6553,21.9801,2817222.6293188,0
+AES.US,D,20220606,000000,22.888,23.3815,22.3748,22.4144,5656728.3960869,0
+AES.US,D,20220607,000000,22.207,22.4242,22.1479,22.3946,4751819.0294364,0
+AES.US,D,20220608,000000,22.1182,22.3403,21.8862,21.9307,4705815.0347159,0
+AES.US,D,20220609,000000,21.8123,21.8715,21.2595,21.2694,4770883.2550649,0
+AES.US,D,20220610,000000,20.8253,20.845,20.2232,20.4206,5419099.3485859,0
+AES.US,D,20220613,000000,19.8778,19.9863,18.9994,19.1079,6490925.0482888,0
+AES.US,D,20220614,000000,19.1277,19.2165,18.3776,18.6638,7741424.1640686,0
+AES.US,D,20220615,000000,18.9599,19.6606,18.871,19.2955,8246932.1272872,0
+AES.US,D,20220616,000000,18.7527,19.019,18.4565,18.6934,11647529.584845,0
+AES.US,D,20220617,000000,18.6539,19.1425,18.6243,18.9994,11943527.625449,0
+AES.US,D,20220621,000000,19.2066,19.6853,19.1968,19.631,6121214.230944,0
+AES.US,D,20220622,000000,19.404,20.09,19.3694,19.9863,7079440.8140723,0
+AES.US,D,20220623,000000,20.016,20.4996,19.9863,20.4305,4746942.5350725,0
+AES.US,D,20220624,000000,20.6081,21.1954,20.539,21.1411,8286748.556855,0
+AES.US,D,20220627,000000,21.0424,21.2645,20.8648,21.1707,3841571.15275,0
+AES.US,D,20220628,000000,21.4174,21.5754,20.8598,20.9141,4291017.161649,0
+AES.US,D,20220629,000000,20.8253,20.8253,19.8827,20.0949,8282081.7932897,0
+AES.US,D,20220630,000000,19.8185,20.8351,19.7692,20.7364,7880276.0846166,0
+AES.US,D,20220701,000000,20.7364,21.2448,20.7167,21.2003,4804455.3807132,0
+AES.US,D,20220705,000000,20.8844,20.9388,20.3367,20.9042,4908671.3237362,0
+AES.US,D,20220706,000000,21.0128,21.3287,20.6624,20.7661,4532944.1707313,0
+AES.US,D,20220707,000000,20.9535,21.3385,20.8648,21.1313,5153636.8964166,0
+AES.US,D,20220708,000000,21.0326,21.3582,20.9042,21.22,4913483.9869875,0
+AES.US,D,20220711,000000,21.0819,21.2152,20.9042,21.0226,3796711.0520948,0
+AES.US,D,20220712,000000,20.7957,21.1559,20.6377,20.7957,2817895.3889816,0
+AES.US,D,20220713,000000,20.4403,20.9535,20.1689,20.6377,3848282.5383029,0
+AES.US,D,20220714,000000,20.2528,20.3121,19.7988,20.2528,5040000.2917283,0
+AES.US,D,20220715,000000,20.0356,20.2207,18.6539,20.085,6419064.3870057,0
+AES.US,D,20220718,000000,20.3416,20.5094,19.9666,20.016,3737477.8059909,0
+AES.US,D,20220719,000000,20.3021,20.4354,20.1591,20.3515,6294623.1000204,0
+AES.US,D,20220720,000000,20.2331,20.3318,19.6902,19.7198,7598196.266135,0
+AES.US,D,20220721,000000,19.6902,19.8679,19.5126,19.6508,4817093.9410072,0
+AES.US,D,20220722,000000,19.7791,20.0061,19.1573,19.4731,5391979.231271,0
+AES.US,D,20220725,000000,19.4928,19.7495,19.1227,19.7396,4799419.8151641,0
+AES.US,D,20220726,000000,19.7593,20.0208,19.7298,19.8778,3101735.1224249,0
+AES.US,D,20220727,000000,20.0061,20.1738,19.8136,20.085,4606155.4173015,0
+AES.US,D,20220728,000000,21.9406,22.054,20.9141,21.9899,9165537.8269545,0
+AES.US,D,20220729,000000,21.968,22.2116,21.9531,22.0873,4858109.1169581,0
+AES.US,D,20220801,000000,22.0177,22.2464,21.8338,22.2265,3819110.9708564,0
+AES.US,D,20220802,000000,22.1967,22.5247,22.0873,22.0973,4859821.3411235,0
+AES.US,D,20220803,000000,22.3557,22.4452,21.9283,22.4153,3156993.2824976,0
+AES.US,D,20220804,000000,22.4054,23.0615,22.2762,22.8627,5520000.4537087,0
+AES.US,D,20220805,000000,23.5684,24.2841,23.2106,24.0754,8604788.5791872,0
+AES.US,D,20220808,000000,24.3139,24.4531,23.6479,23.7275,6055363.2534716,0
+AES.US,D,20220809,000000,23.7772,23.9462,23.6032,23.6976,3778566.8707898,0
+AES.US,D,20220810,000000,24.0555,24.2941,23.8368,24.2841,4254297.5908656,0
+AES.US,D,20220811,000000,24.4034,24.5127,24.1549,24.2046,4405524.6093365,0
+AES.US,D,20220812,000000,24.473,24.8557,24.2691,24.7414,4150025.9560137,0
+AES.US,D,20220815,000000,24.6519,25.0545,24.6221,25.0296,3476787.8646442,0
+AES.US,D,20220816,000000,24.9004,25.1489,24.8358,24.9104,3771283.3790404,0
+AES.US,D,20220817,000000,24.642,24.9899,24.5624,24.8607,3120025.537841,0
+AES.US,D,20220818,000000,24.9899,25.8845,24.9899,25.8646,6221282.0003274,0
+AES.US,D,20220819,000000,25.8249,25.8547,25.1539,25.4273,7832869.2346855,0
+AES.US,D,20220822,000000,25.0098,25.139,24.6619,24.8209,4884670.7236788,0
+AES.US,D,20220823,000000,24.9004,25.0197,24.5326,24.6619,3636614.2322136,0
+AES.US,D,20220824,000000,24.6619,25.4173,24.5724,25.4173,4010061.1875613,0
+AES.US,D,20220825,000000,25.6459,26.1728,25.5764,26.1131,4972346.2586151,0
+AES.US,D,20220826,000000,26.0137,26.2076,25.462,25.477,4278631.8977614,0
+AES.US,D,20220829,000000,25.2185,25.6658,25.139,25.3279,3003776.3818886,0
+AES.US,D,20220830,000000,25.5465,25.5764,24.9302,25.2881,4962569.8811538,0
+AES.US,D,20220831,000000,25.308,25.4471,25.1489,25.298,5254566.4737952,0
+AES.US,D,20220901,000000,25.0296,25.7255,25.0296,25.6956,4143565.3781112,0
+AES.US,D,20220902,000000,25.9143,26.5157,25.7553,25.9939,7709458.3138486,0
+AES.US,D,20220906,000000,26.0336,26.1628,25.6261,25.8944,6826751.4261993,0
+AES.US,D,20220907,000000,26.0336,27.0475,26.0336,27.0177,7062117.8644823,0
+AES.US,D,20220908,000000,26.9779,27.6191,26.8388,27.2066,7442257.7853837,0
+AES.US,D,20220909,000000,27.3358,27.4402,27.1171,27.2662,4664790.7594274,0
+AES.US,D,20220912,000000,27.2662,27.4799,26.9431,27.4253,4297131.3632004,0
+AES.US,D,20220913,000000,26.8288,27.2563,26.461,26.6698,4062428.8896349,0
+AES.US,D,20220914,000000,26.6599,26.9606,26.5704,26.8686,4370099.0736374,0
+AES.US,D,20220915,000000,26.461,26.8686,26.3318,26.5306,4913797.6486262,0
+AES.US,D,20220916,000000,26.4213,26.471,25.4571,25.7652,11485119.835996,0
+AES.US,D,20220919,000000,25.5863,26.461,25.5863,26.4412,3427404.9857779,0
+AES.US,D,20220920,000000,26.2324,26.3219,25.7056,25.7354,3674548.7497391,0
+AES.US,D,20220921,000000,25.9441,26.0535,25.2384,25.2483,3199551.4088739,0
+AES.US,D,20220922,000000,25.2185,25.2583,24.8408,24.8805,2724502.7616442,0
+AES.US,D,20220923,000000,24.4034,24.4829,23.4293,24.145,5185874.2937359,0
+AES.US,D,20220926,000000,23.9959,24.0654,22.798,22.8229,6755069.3928971,0
+AES.US,D,20220927,000000,23.1907,23.2404,22.0724,22.1072,7502620.22626,0
+AES.US,D,20220928,000000,22.3458,23.0118,21.968,22.8925,7172497.9747351,0
+AES.US,D,20220929,000000,22.5346,22.8527,22.2464,22.6142,8238412.8480806,0
+AES.US,D,20220930,000000,22.6738,22.8776,22.4253,22.465,8532447.6112033,0
+AES.US,D,20221003,000000,22.9223,23.6778,22.644,23.4193,5775714.3925611,0
+AES.US,D,20221004,000000,23.7772,25.1589,23.7672,25.1191,7790371.4687381,0
+AES.US,D,20221005,000000,24.6271,25.4571,24.5127,25.2682,4897045.6176027,0
+AES.US,D,20221006,000000,25.1787,25.3328,24.468,25.2483,6712612.8732427,0
+AES.US,D,20221007,000000,25.0396,25.2185,24.4581,24.7712,4470685.7043073,0
+AES.US,D,20221010,000000,24.811,25.1191,24.6023,24.7414,4386278.6865939,0
+AES.US,D,20221011,000000,24.6221,24.8457,24.2642,24.5326,4822959.2272174,0
+AES.US,D,20221012,000000,24.4432,24.4531,23.8368,23.9859,4256046.0312883,0
+AES.US,D,20221013,000000,23.479,24.4233,23.1012,24.2543,5231110.4111394,0
+AES.US,D,20221014,000000,24.4829,24.7613,23.1112,23.1708,4429301.5882724,0
+AES.US,D,20221017,000000,23.7473,24.1947,23.6728,23.7374,4018724.9211173,0
+AES.US,D,20221018,000000,24.2642,24.5227,24.0953,24.2543,3374102.7030642,0
+AES.US,D,20221019,000000,23.9263,24.2593,23.7861,23.9859,3121790.0743781,0
+AES.US,D,20221020,000000,23.9561,24.0157,23.141,23.3398,2953997.1362061,0
+AES.US,D,20221021,000000,23.6579,24.3438,23.3646,24.3338,4561390.3267654,0
+AES.US,D,20221024,000000,24.5426,24.6221,24.0406,24.4531,2774397.6981486,0
+AES.US,D,20221025,000000,24.5326,25.2483,24.4531,25.0396,4669834.879266,0
+AES.US,D,20221026,000000,25.1092,25.5863,24.9998,25.298,3325263.0680576,0
+AES.US,D,20221027,000000,25.6161,26.0137,25.4968,25.6161,3754785.8678253,0
+AES.US,D,20221028,000000,25.7553,26.3219,25.6062,26.302,5211423.857266,0
+AES.US,D,20221031,000000,26.25,26.38,25.98,26.16,4763420,0
+AES.US,D,20221101,000000,26.42,26.76,26.29,26.34,4851388,0
+AES.US,D,20221102,000000,26.26,26.74,25.725,25.83,3976130,0
+AES.US,D,20221103,000000,25.61,26.48,25.5,26.19,4106113,0
+AES.US,D,20221104,000000,27,27.17,25.74,26.46,4355967,0
+AES.US,D,20221107,000000,26.55,27.015,26.12,26.78,5138621,0
+AES.US,D,20221108,000000,26.82,26.8389,26.18,26.49,4159973,0
+AES.US,D,20221109,000000,26.24,26.7072,26.1,26.25,4489015,0
+AES.US,D,20221110,000000,27.17,28.24,26.96,28.22,6382286,0
+AES.US,D,20221111,000000,28.31,28.57,27.93,28.08,4518474,0
+AES.US,D,20221114,000000,28.015,28.015,27.52,27.53,3022726,0
+AES.US,D,20221115,000000,27.82,27.98,27.4,27.78,3895450,0
+AES.US,D,20221116,000000,27.66,28.07,27.605,27.96,3190597,0
+AES.US,D,20221117,000000,27.53,27.64,27.085,27.47,3239161,0
+AES.US,D,20221118,000000,27.9,28.06,27.27,27.66,6902295,0
+AES.US,D,20221121,000000,27.57,28.135,27.52,28.07,4659226,0
+AES.US,D,20221122,000000,28.21,28.51,27.885,28.08,3461621,0
+AES.US,D,20221123,000000,28.01,28.5,27.89,28.48,2486418,0
+AES.US,D,20221125,000000,28.71,29.105,28.56,28.61,1896615,0
+AES.US,D,20221128,000000,28.23,28.485,27.97,28.04,3330953,0
+AES.US,D,20221129,000000,28.08,28.365,27.88,28.26,3672845,0
+AES.US,D,20221130,000000,28.23,28.99,28.055,28.92,5484698,0
+AES.US,D,20221201,000000,29.32,29.61,28.65,28.72,3003608,0
+AES.US,D,20221202,000000,28.26,28.815,28.19,28.67,3320294,0
+AES.US,D,20221205,000000,28.39,28.6,28.2,28.37,2910868,0
+AES.US,D,20221206,000000,28.36,28.52,27.87,28.13,2594837,0
+AES.US,D,20221207,000000,28.05,28.24,27.875,27.98,3048733,0
+AES.US,D,20221208,000000,28.4,28.97,28.085,28.34,4091431,0
+AES.US,D,20221209,000000,28.23,28.75,28.14,28.52,3861680,0
+AES.US,D,20221212,000000,28.71,29.14,28.515,29.11,2450473,0
+AES.US,D,20221213,000000,29.78,29.89,28.845,29.27,6077749,0
+AES.US,D,20221214,000000,29.31,29.53,28.84,29.24,4156652,0
+AES.US,D,20221215,000000,28.98,28.995,28.5,28.71,3491850,0
+AES.US,D,20221216,000000,28.5,28.57,28.02,28.34,6868382,0
+AES.US,D,20221219,000000,28.37,28.47,27.99,28.2,2463349,0
+AES.US,D,20221220,000000,28.17,28.56,28.17,28.36,2891787,0
+AES.US,D,20221221,000000,28.54,28.845,28.25,28.74,2610612,0
+AES.US,D,20221222,000000,28.55,28.625,27.825,28.31,1916817,0
+AES.US,D,20221223,000000,28.26,28.705,28.15,28.68,1532491,0
+AES.US,D,20221227,000000,28.77,28.92,28.63,28.82,1605025,0
+AES.US,D,20221228,000000,28.99,28.99,28.16,28.32,3244972,0
+AES.US,D,20221229,000000,28.52,29.065,28.51,28.81,1421244,0
+AES.US,D,20221230,000000,28.71,28.83,28.3701,28.76,2233036,0
+AES.US,D,20230103,000000,28.8,29.11,28.07,28.11,4295299,0
+AES.US,D,20230104,000000,28.27,28.53,26.925,27.28,8624262,0
+AES.US,D,20230105,000000,26.99,27.16,25.685,25.87,8116461,0
+AES.US,D,20230106,000000,26.11,26.65,26.02,26.43,4184318,0
+AES.US,D,20230109,000000,26.41,27.31,26.282,27.25,4583580,0
+AES.US,D,20230110,000000,27.22,27.37,26.605,27.23,2932512,0
+AES.US,D,20230111,000000,27.29,27.74,27.25,27.73,3086748,0
+AES.US,D,20230112,000000,27.76,27.8986,27.5,27.69,6403520,0
+AES.US,D,20230113,000000,27.42,27.91,27.29,27.86,4944824,0
+AES.US,D,20230117,000000,27.94,28.18,27.59,27.6,3161756,0
+AES.US,D,20230118,000000,27.75,27.905,26.89,26.92,4381650,0
+AES.US,D,20230119,000000,26.81,26.93,26.4,26.64,5245974,0
+AES.US,D,20230120,000000,26.73,26.94,26.44,26.93,2983003,0
+AES.US,D,20230123,000000,26.9,27.26,26.7,26.91,2716113,0
+AES.US,D,20230124,000000,26.9,27.06,26.535,26.99,3774741,0
+AES.US,D,20230125,000000,26.71,27.11,26.4,27.01,8757340,0
+AES.US,D,20230126,000000,27.08,27.63,26.87,27.62,3864062,0
+AES.US,D,20230127,000000,27.6,27.71,26.96,26.97,4816602,0
+AES.US,D,20230130,000000,26.74,26.92,26.4,26.45,4121128,0
+AES.US,D,20230131,000000,26.33,27.42,26.165,27.41,5743139,0
+AES.US,D,20230201,000000,27.21,27.26,26.31,26.8,4940369,0
+AES.US,D,20230202,000000,26.9,27.055,26.435,26.52,5524369,0
+AES.US,D,20230203,000000,26.33,26.43,26.04,26.24,3681421,0
+AES.US,D,20230206,000000,26.14,26.23,25.785,26.21,2821742,0
+AES.US,D,20230207,000000,26.03,26.57,25.86,26.42,3462826,0
+AES.US,D,20230208,000000,26.29,26.39,25.995,26.16,4631712,0
+AES.US,D,20230209,000000,26.27,26.37,25.56,25.58,3745435,0
+AES.US,D,20230210,000000,25.6,26.2,25.45,26.11,3454491,0
+AES.US,D,20230213,000000,26.11,26.39,26.08,26.35,2368518,0
+AES.US,D,20230214,000000,26.26,26.57,26.035,26.29,2019693,0
+AES.US,D,20230215,000000,26.11,26.77,26.075,26.69,3449055,0
+AES.US,D,20230216,000000,26.27,26.58,26.155,26.37,3325542,0
+AES.US,D,20230217,000000,26.35,26.38,25.98,26.23,3229369,0
+AES.US,D,20230221,000000,26.06,26.09,25.52,25.57,2634050,0
+AES.US,D,20230222,000000,25.63,25.69,25.34,25.39,2900984,0
+AES.US,D,20230223,000000,25.56,25.695,25.255,25.39,7165084,0
+AES.US,D,20230224,000000,25.3,25.5,24.905,25.32,3863121,0
+AES.US,D,20230227,000000,25.69,26.41,24.64,24.88,9350478,0
+AES.US,D,20230228,000000,24.79,25.47,24.67,24.68,7601621,0
+AES.US,D,20230301,000000,24.68,25.165,24.57,24.63,4371213,0
+AES.US,D,20230302,000000,24.54,24.855,24.25,24.64,3317260,0
+AES.US,D,20230303,000000,24.74,25.13,24.615,25.1,3246533,0
+AES.US,D,20230306,000000,25.15,25.31,24.925,25,4768213,0
+AES.US,D,20230307,000000,25.15,25.24,24.4,24.51,2799957,0
+AES.US,D,20230308,000000,24.57,25.035,24.505,24.72,4575787,0
+AES.US,D,20230309,000000,24.66,25.07,24.215,24.29,3208640,0
+AES.US,D,20230310,000000,24.24,24.26,23.175,23.26,5486041,0
+AES.US,D,20230313,000000,23.1,23.99,22.89,22.9,5837435,0
+AES.US,D,20230314,000000,23.42,23.74,23.015,23.22,5635836,0
+AES.US,D,20230315,000000,22.94,23.2,22.615,23.05,4902948,0
+AES.US,D,20230316,000000,22.89,23.43,22.775,23.25,4643686,0
+AES.US,D,20230317,000000,23.05,23.11,22.29,22.39,8431182,0
+AES.US,D,20230320,000000,22.49,22.89,22.39,22.65,5717718,0
+AES.US,D,20230321,000000,22.89,23.255,22.705,22.97,5516709,0
+AES.US,D,20230322,000000,22.8,23.0108,22.22,22.23,2989702,0
+AES.US,D,20230323,000000,22.2,22.45,21.73,21.96,3238275,0
+AES.US,D,20230324,000000,21.77,22.23,21.53,22.21,3924961,0
+AES.US,D,20230327,000000,22.5,22.62,22.26,22.6,5489442,0
+AES.US,D,20230328,000000,22.69,23.12,22.62,22.93,3687490,0
+AES.US,D,20230329,000000,23.16,23.48,23,23.46,4270960,0
+AES.US,D,20230330,000000,23.68,23.955,23.55,23.57,5041465,0
+AES.US,D,20230331,000000,23.74,24.14,23.71,24.08,4310972,0
+AES.US,D,20230403,000000,24,24.21,23.675,23.82,3467670,0
+AES.US,D,20230404,000000,23.9,23.94,23.585,23.82,2781424,0
+AES.US,D,20230405,000000,23.78,24.24,23.78,24.1,3539524,0
+AES.US,D,20230406,000000,24.24,24.4,24.0413,24.4,4738933,0
+AES.US,D,20230410,000000,24.26,24.98,24.21,24.9,5365702,0
+AES.US,D,20230411,000000,24.93,25.445,24.87,25.35,5144957,0
+AES.US,D,20230412,000000,25.49,25.735,25.13,25.31,4043966,0
+AES.US,D,20230413,000000,25.2,25.61,24.865,25.54,3830745,0
+AES.US,D,20230414,000000,25.4,25.495,24.73,24.86,3869166,0
+AES.US,D,20230417,000000,24.28,24.595,23.845,24.33,7225093,0
+AES.US,D,20230418,000000,24.35,24.56,24.165,24.42,4386487,0
+AES.US,D,20230419,000000,24.33,24.54,24.2,24.5,2833482,0
+AES.US,D,20230420,000000,24.27,24.325,23.685,23.87,4972083,0
+AES.US,D,20230421,000000,23.94,24.27,23.87,24,4430455,0
+AES.US,D,20230424,000000,23.98,24.2,23.765,24.16,3268803,0
+AES.US,D,20230425,000000,24.08,24.08,23.795,23.87,2764103,0
+AES.US,D,20230426,000000,23.64,23.765,23.02,23.06,3910795,0
+AES.US,D,20230427,000000,23.31,23.685,23.275,23.57,4640270,0
+AES.US,D,20230428,000000,23.32,23.81,23.31,23.66,3752939,0
+AES.US,D,20230501,000000,23.59,23.755,23.14,23.16,3848882,0
+AES.US,D,20230502,000000,23.14,23.16,22.32,22.6,5597123,0
+AES.US,D,20230503,000000,22.72,22.93,22.392,22.45,4575949,0
+AES.US,D,20230504,000000,22.4,22.52,21.97,22.48,9565668,0
+AES.US,D,20230505,000000,22.59,22.775,22.125,22.67,8358709,0
+AES.US,D,20230508,000000,23.01,23.07,21.39,21.71,10712736,0
+AES.US,D,20230509,000000,21.62,22.31,21.24,22.27,12860329,0
+AES.US,D,20230510,000000,22.54,22.855,22.38,22.64,7297720,0
+AES.US,D,20230511,000000,22.5,22.56,21.95,22.03,4653916,0
+AES.US,D,20230512,000000,22.24,22.41,22.035,22.11,5058711,0
+AES.US,D,20230515,000000,22.24,22.33,21.925,21.99,4990303,0
+AES.US,D,20230516,000000,21.97,22.03,20.755,20.85,5993069,0
+AES.US,D,20230517,000000,20.9,21.21,20.74,20.95,5808790,0
+AES.US,D,20230518,000000,20.76,20.88,20.4607,20.86,5175745,0
+AES.US,D,20230519,000000,21.03,21.14,20.77,20.81,5907467,0
+AES.US,D,20230522,000000,20.88,21.165,20.83,21.16,3653147,0
+AES.US,D,20230523,000000,20.87,21.15,20.651,20.76,3169131,0
+AES.US,D,20230524,000000,20.65,20.7,20.16,20.26,5220444,0
+AES.US,D,20230525,000000,20.2,20.26,19.75,19.95,5551799,0
+AES.US,D,20230526,000000,19.95,19.95,19.52,19.87,4689991,0
+AES.US,D,20230530,000000,19.98,20.335,19.885,19.9,7773155,0
+AES.US,D,20230531,000000,19.82,19.95,19.52,19.74,7029910,0
+AES.US,D,20230601,000000,19.88,20.11,19.6863,19.88,4703227,0
+AES.US,D,20230602,000000,20.08,20.35,19.995,20.19,7184952,0
+AES.US,D,20230605,000000,20.26,20.47,19.98,20.08,6366767,0
+AES.US,D,20230606,000000,20.06,20.435,20.02,20.13,12934761,0
+AES.US,D,20230607,000000,20.39,20.7,20.0399,20.68,14685140,0
+AES.US,D,20230608,000000,20.72,20.72,20.075,20.41,14642306,0
+AES.US,D,20230609,000000,20.48,20.53,19.835,20.09,7058920,0
+AES.US,D,20230612,000000,20.18,20.405,19.895,20.29,5614071,0
+AES.US,D,20230613,000000,20.23,20.86,20.21,20.83,8249697,0
+AES.US,D,20230614,000000,21,21.075,20.62,20.74,4741754,0
+AES.US,D,20230615,000000,20.77,21.55,20.74,21.49,6267922,0
+AES.US,D,20230616,000000,21.55,21.67,21.29,21.34,12279046,0
+AES.US,D,20230620,000000,21.25,21.25,20.885,21.01,3434571,0
+AES.US,D,20230621,000000,20.91,21.164,20.705,20.98,3938430,0
+AES.US,D,20230622,000000,20.45,20.92,19.88,20.91,13166816,0
+AES.US,D,20230623,000000,20.8,20.835,20.38,20.43,13059451,0
+AES.US,D,20230626,000000,20.46,20.77,20.4112,20.71,5520314,0
+AES.US,D,20230627,000000,20.89,21.01,20.385,20.91,7256315,0
+AES.US,D,20230628,000000,20.79,20.81,20.1223,20.2,5914738,0
+AES.US,D,20230629,000000,20.06,20.505,20,20.43,3253978,0
+AES.US,D,20230630,000000,20.59,20.78,20.44,20.73,3843623,0
+AES.US,D,20230703,000000,20.59,21.115,20.59,21.07,2361032,0
+AES.US,D,20230705,000000,20.99,21.59,20.91,21.45,4642239,0
+AES.US,D,20230706,000000,21.14,21.17,20.77,21.1,3372311,0
+AES.US,D,20230707,000000,21.01,21.35,20.96,21.09,4315863,0
+AES.US,D,20230710,000000,20.99,21.225,20.83,21.02,6638316,0
+AES.US,D,20230711,000000,21.09,21.41,21.02,21.4,2250646,0
+AES.US,D,20230712,000000,21.6,21.83,21.445,21.59,3217715,0
+AES.US,D,20230713,000000,21.62,21.86,21.62,21.83,4292783,0
+AES.US,D,20230714,000000,21.78,21.78,21.415,21.6,2752948,0
+AES.US,D,20230717,000000,21.43,21.575,21.16,21.38,2656036,0
+AES.US,D,20230718,000000,21.21,21.78,21.15,21.75,4113272,0
+AES.US,D,20230719,000000,21.8,22.21,21.8,22.1,4283009,0
+AES.US,D,20230720,000000,22.12,22.18,21.775,21.83,4261223,0
+AES.US,D,20230721,000000,21.93,22.56,21.85,22.49,3811604,0
+AES.US,D,20230724,000000,22.58,22.6,21.58,21.62,7193049,0
+AES.US,D,20230725,000000,21.48,21.965,21.37,21.87,6787115,0
+AES.US,D,20230726,000000,21.79,22.09,21.735,21.9,4084562,0
+AES.US,D,20230727,000000,21.9,22.02,21.24,21.38,4733876,0
+AES.US,D,20230728,000000,21.74,21.885,21.475,21.7,4272711,0
+AES.US,D,20230731,000000,21.75,21.9,21.53,21.63,3825414,0
+AES.US,D,20230801,000000,21.43,21.525,20.91,21.01,4717951,0
+AES.US,D,20230802,000000,20.75,21.12,20.63,21.04,4754833,0
+AES.US,D,20230803,000000,20.8,20.96,20.625,20.65,6385060,0
+AES.US,D,20230804,000000,20.69,20.69,19.585,19.64,7884095,0
+AES.US,D,20230807,000000,19.8,20.18,19.63,19.7,4290691,0
+AES.US,D,20230808,000000,19.53,19.67,19.19,19.62,5062255,0
+AES.US,D,20230809,000000,19.91,20.165,19.55,19.61,6259995,0
+AES.US,D,20230810,000000,19.75,20.005,19.47,19.61,4916111,0
+AES.US,D,20230811,000000,19.62,19.635,19.305,19.46,3865435,0
+AES.US,D,20230814,000000,19.38,19.395,18.82,19.02,4722549,0
+AES.US,D,20230815,000000,18.78,18.79,17.925,18,9257429,0
+AES.US,D,20230816,000000,18.01,18.59,17.94,18.41,11081364,0
+AES.US,D,20230817,000000,18.49,18.56,18.015,18.05,5883370,0
+AES.US,D,20230818,000000,17.97,18.105,17.9,18.01,6197868,0
+AES.US,D,20230821,000000,17.9,17.98,17.77,17.91,3849898,0
+AES.US,D,20230822,000000,17.91,18.03,17.75,17.96,5206360,0
+AES.US,D,20230823,000000,18.26,18.38,18.06,18.32,7279279,0
+AES.US,D,20230824,000000,18.21,18.46,17.651,17.72,5114152,0
+AES.US,D,20230825,000000,17.9,18.2,17.9,18.06,3195397,0
+AES.US,D,20230828,000000,18.14,18.24,17.855,17.92,2336173,0
+AES.US,D,20230829,000000,18.03,18.305,17.905,18.21,4705572,0
+AES.US,D,20230830,000000,18.13,18.37,18.08,18.22,3083362,0
+AES.US,D,20230831,000000,18.33,18.33,17.87,17.93,5258152,0
+AES.US,D,20230901,000000,18,18.11,17.54,17.89,5346766,0
+AES.US,D,20230905,000000,17.84,17.9,17.36,17.44,5297997,0
+AES.US,D,20230906,000000,17.42,17.44,17.22,17.43,10448964,0
+AES.US,D,20230907,000000,17.57,17.58,16.885,16.99,9263426,0
+AES.US,D,20230908,000000,16.99,17.385,16.97,17.27,6048893,0
+AES.US,D,20230911,000000,17.35,17.54,17.19,17.24,4543813,0
+AES.US,D,20230912,000000,17.07,17.265,17,17.03,8104680,0
+AES.US,D,20230913,000000,17.12,17.225,16.9828,16.99,6629143,0
+AES.US,D,20230914,000000,17.18,17.505,17.075,17.39,11388258,0
+AES.US,D,20230915,000000,17.43,17.58,17.2,17.24,10176893,0
+AES.US,D,20230918,000000,17.21,17.275,17.005,17.08,5241730,0
+AES.US,D,20230919,000000,17.05,17.1,16.74,16.76,6294523,0
+AES.US,D,20230920,000000,16.89,17.09,16.77,16.79,5185151,0
+AES.US,D,20230921,000000,16.6,16.765,16.42,16.43,5510733,0
+AES.US,D,20230922,000000,16.34,16.41,15.92,15.96,6984696,0
+AES.US,D,20230925,000000,15.85,16.27,15.7718,16.24,7299620,0
+AES.US,D,20230926,000000,16.17,16.22,15.745,15.86,6904356,0
+AES.US,D,20230927,000000,15.86,15.9688,15.63,15.93,6600822,0
+AES.US,D,20230928,000000,16.08,16.14,14.85,14.88,10088149,0
+AES.US,D,20230929,000000,15.11,15.435,15.02,15.2,9409585,0
+AES.US,D,20231002,000000,15.08,15.13,14.095,14.16,9800345,0
+AES.US,D,20231003,000000,13.9,14,13.235,13.54,16112330,0
+AES.US,D,20231004,000000,13.61,13.6561,12.92,13.2,10909983,0
+AES.US,D,20231005,000000,13.14,13.14,12.3601,12.61,16193821,0
+AES.US,D,20231006,000000,12.1,12.5,11.43,12.45,27880011,0
+AES.US,D,20231009,000000,12.45,12.76,12.38,12.68,12585246,0
+AES.US,D,20231010,000000,12.86,13.25,12.695,13,10449557,0
+AES.US,D,20231011,000000,13.09,13.42,12.88,13.39,9173431,0
+AES.US,D,20231012,000000,13.19,13.23,12.87,13.05,13743618,0
+AES.US,D,20231013,000000,13.19,13.39,13.04,13.16,9307958,0
+AES.US,D,20231016,000000,13.26,13.82,13.165,13.71,10671371,0
+AES.US,D,20231017,000000,13.42,13.91,13.35,13.75,8952716,0
+AES.US,D,20231018,000000,13.68,13.9,13.57,13.87,11462828,0
+AES.US,D,20231019,000000,13.78,14.115,13.77,13.84,10553237,0
+AES.US,D,20231020,000000,13.75,13.935,13.6,13.83,12450694,0
+AES.US,D,20231023,000000,13.62,14.29,13.55,14,8187008,0
+AES.US,D,20231024,000000,14.16,14.57,14.15,14.53,8650523,0
+AES.US,D,20231025,000000,14.34,14.6999,14.3311,14.68,7998437,0
+AES.US,D,20231026,000000,14.73,14.965,14.65,14.9,6990966,0
+AES.US,D,20231027,000000,14.81,14.96,14.5316,14.75,18329746,0
+AES.US,D,20231030,000000,14.9,15.075,14.715,14.95,9187614,0
+AES.US,D,20231031,000000,14.9,14.925,14.6736,14.9,8905103,0
+AES.US,D,20231101,000000,14.93,14.95,14.7,14.85,15484288,0
+AES.US,D,20231102,000000,15.03,15.52,15,15.5,12379489,0
+AES.US,D,20231103,000000,16,16.84,15.63,16.79,12325397,0
+AES.US,D,20231106,000000,16.63,16.915,16.32,16.34,9131939,0
+AES.US,D,20231107,000000,16.4,16.43,16.1,16.14,5877549,0
+AES.US,D,20231108,000000,16.37,16.4,16.08,16.22,6343187,0
+AES.US,D,20231109,000000,16.3,16.34,15.59,15.63,6535987,0
+AES.US,D,20231110,000000,15.78,15.9199,15.58,15.7,4816072,0
+AES.US,D,20231113,000000,15.74,15.899,15.51,15.54,5024912,0
+AES.US,D,20231114,000000,16.17,16.96,16.15,16.94,7531871,0
+AES.US,D,20231115,000000,16.84,17.265,16.78,17.01,7047104,0
+AES.US,D,20231116,000000,17.07,17.19,16.745,16.91,4827005,0
+AES.US,D,20231117,000000,17.08,17.12,16.84,17.01,4858265,0
+AES.US,D,20231120,000000,16.93,17.26,16.67,17.21,4738306,0
+AES.US,D,20231121,000000,17.12,17.1899,16.6305,16.74,5930464,0
+AES.US,D,20231122,000000,16.86,16.9218,16.63,16.91,4408206,0
+AES.US,D,20231124,000000,16.87,17.08,16.86,16.93,2055826,0
+AES.US,D,20231127,000000,16.89,16.97,16.68,16.91,4581027,0
+AES.US,D,20231128,000000,16.94,17.27,16.7699,17.17,3751014,0
+AES.US,D,20231129,000000,17.29,17.475,17,17.22,5351497,0
+AES.US,D,20231130,000000,17.29,17.52,17.04,17.21,8903821,0
+AES.US,D,20231201,000000,17.13,18.14,17.13,18.13,5483745,0
+AES.US,D,20231204,000000,17.9,18.135,17.71,17.98,7498911,0
+AES.US,D,20231205,000000,17.97,18.07,17.75,17.94,4779173,0
+AES.US,D,20231206,000000,18.13,18.2,17.86,17.94,10153310,0
+AES.US,D,20231207,000000,18.06,18.33,17.94,18.17,4040500,0
+AES.US,D,20231208,000000,18.15,18.26,18.03,18.22,6169917,0
+AES.US,D,20231211,000000,18.09,18.39,17.9,18.05,5257347,0
+AES.US,D,20231212,000000,18.13,18.27,17.86,18.21,4472209,0
+AES.US,D,20231213,000000,18.32,19.42,18.1,19.33,10544591,0
+AES.US,D,20231214,000000,19.75,20.24,19.45,19.63,10522630,0
+AES.US,D,20231215,000000,19.6,19.76,19.16,19.35,10852625,0
+AES.US,D,20231218,000000,19.43,19.44,18.93,19.02,4448631,0
+AES.US,D,20231219,000000,19.27,19.5,19.17,19.36,5259701,0
+AES.US,D,20231220,000000,19.3,19.33,18.35,18.37,6999769,0
+AES.US,D,20231221,000000,18.6,19.015,18.56,18.85,4595449,0
+AES.US,D,20231222,000000,18.96,19.315,18.86,19.1,2907712,0
+AES.US,D,20231226,000000,19.13,19.44,19.03,19.36,2204922,0
+AES.US,D,20231227,000000,19.33,19.4,19.175,19.28,2940866,0
+AES.US,D,20231228,000000,19.13,19.495,19.13,19.35,3077535,0
+AES.US,D,20231229,000000,19.18,19.405,19.142,19.25,3749560,0
+AES.US,D,20240102,000000,19.14,19.53,19,19.34,4785292,0
+AES.US,D,20240103,000000,19.11,19.16,18.57,18.93,7540721,0
+AES.US,D,20240104,000000,19.09,19.13,18.745,18.87,4501426,0
+AES.US,D,20240105,000000,18.8,19.35,18.63,18.8,12185665,0
+AES.US,D,20240108,000000,18.69,19.24,18.69,19.07,4824243,0
+AES.US,D,20240109,000000,18.8,19.1277,18.76,18.86,3265843,0
+AES.US,D,20240110,000000,18.81,19.045,18.73,18.88,2884916,0
+AES.US,D,20240111,000000,18.72,18.77,17.765,18.03,4921042,0
+AES.US,D,20240112,000000,18.18,18.54,18.18,18.44,4861269,0
+AES.US,D,20240116,000000,18.14,18.32,17.795,17.89,4828831,0
+AES.US,D,20240117,000000,17.56,17.805,17.15,17.4,7030871,0
+AES.US,D,20240118,000000,17.28,17.4175,17.095,17.38,4630794,0
+AES.US,D,20240119,000000,17.5,17.51,16.78,16.89,6380932,0
+AES.US,D,20240122,000000,17,17.38,16.76,16.78,7773319,0
+AES.US,D,20240123,000000,16.94,16.98,16.62,16.81,5105257,0
+AES.US,D,20240124,000000,17.1,17.16,16.48,16.5,5300373,0
+AES.US,D,20240125,000000,16.86,17.42,16.72,17.13,7909184,0
+AES.US,D,20240126,000000,17.23,17.405,17.125,17.15,5193177,0
+AES.US,D,20240129,000000,17.15,17.36,16.83,17.28,4555981,0
+AES.US,D,20240130,000000,17.17,17.24,16.785,16.97,4966119,0
+AES.US,D,20240131,000000,16.94,17.02,16.58,16.68,7354761,0
+AES.US,D,20240201,000000,16.73,17.16,16.53,17.16,4543295,0
+AES.US,D,20240202,000000,16.76,17.3,16.35,17.02,10426905,0
+AES.US,D,20240205,000000,16.69,16.775,16.23,16.51,5550577,0
+AES.US,D,20240206,000000,16.42,16.65,16.37,16.5,5464376,0
+AES.US,D,20240207,000000,16.62,16.71,16.15,16.32,8234054,0
+AES.US,D,20240208,000000,16.25,16.325,15.97,16.2,6388948,0
+AES.US,D,20240209,000000,16.19,16.48,16.13,16.46,5498441,0
+AES.US,D,20240212,000000,16.52,16.895,16.405,16.88,6294070,0
+AES.US,D,20240213,000000,16.43,16.54,15.695,16,7946418,0
+AES.US,D,20240214,000000,16.13,16.355,15.89,16.14,7907874,0
+AES.US,D,20240215,000000,16.36,16.92,16.3,16.78,6395735,0
+AES.US,D,20240216,000000,16.52,16.85,16.41,16.77,5774029,0
+AES.US,D,20240220,000000,16.61,16.89,16.4,16.42,5732645,0
+AES.US,D,20240221,000000,16.45,16.64,16.32,16.55,4480922,0
+AES.US,D,20240222,000000,16.4,16.555,15.99,16,6580039,0
+AES.US,D,20240223,000000,16.03,16.21,15.91,16,5890604,0
+AES.US,D,20240226,000000,15.88,15.94,15.405,15.55,10295567,0
+AES.US,D,20240227,000000,15.79,16.02,14.685,15.1,14453763,0
+AES.US,D,20240228,000000,15.02,15.3795,14.86,15.06,11942436,0
+AES.US,D,20240229,000000,15.26,15.55,15.135,15.2,8748095,0
+AES.US,D,20240301,000000,15.2,15.51,14.835,15.47,7914110,0
+AES.US,D,20240304,000000,15.48,16.24,15.43,16.07,7254951,0
+AES.US,D,20240305,000000,16.1,17.18,16.02,16.15,16423224,0
+AES.US,D,20240306,000000,16.61,16.715,16.085,16.22,13567067,0
+AES.US,D,20240307,000000,16.5,16.53,16.15,16.16,6692625,0
+AES.US,D,20240308,000000,16.34,16.396,16.08,16.25,17778757,0
+AES.US,D,20240311,000000,16.28,16.67,16.17,16.39,10349547,0
+AES.US,D,20240312,000000,16.32,16.36,15.8,15.94,6213981,0
+AES.US,D,20240313,000000,16.01,16.2,15.71,15.75,12248480,0
+AES.US,D,20240314,000000,15.65,15.81,14.86,15.03,14105340,0
+AES.US,D,20240315,000000,15.06,15.26,14.93,15.01,16883979,0
+AES.US,D,20240318,000000,15,15.06,14.74,14.88,9107039,0
+AES.US,D,20240319,000000,14.97,15.675,14.86,15.54,8790772,0
+AES.US,D,20240320,000000,15.45,15.61,15.27,15.54,9195190,0
+AES.US,D,20240321,000000,15.55,15.9,15.5,15.76,34627820,0
+AES.US,D,20240322,000000,15.97,16.335,15.82,16.24,11787447,0
+AES.US,D,20240325,000000,16.24,16.53,16.17,16.45,10622756,0
+AES.US,D,20240326,000000,16.59,16.88,16.49,16.64,14859335,0
+AES.US,D,20240327,000000,16.88,17.29,16.65,17.25,10702732,0
+AES.US,D,20240328,000000,17.33,17.98,17.23,17.93,11784172,0
+AES.US,D,20240401,000000,18.07,18.11,17.6,18.07,8752551,0
+AES.US,D,20240402,000000,17.95,18.11,17.665,17.82,7593175,0
+AES.US,D,20240403,000000,17.74,17.99,17.67,17.9,6434644,0
+AES.US,D,20240404,000000,18.22,18.6475,18.07,18.14,9475625,0
+AES.US,D,20240405,000000,18,18.28,17.765,18.08,7587158,0
+AES.US,D,20240408,000000,18.29,18.375,18.05,18.3,7052113,0
+AES.US,D,20240409,000000,18.37,18.535,18.09,18.29,7805764,0
+AES.US,D,20240410,000000,17.8,17.82,17.35,17.68,6844517,0
+AES.US,D,20240411,000000,17.91,17.92,17.4709,17.82,8324836,0
+AES.US,D,20240412,000000,17.72,17.965,16.83,16.85,7682462,0
+AES.US,D,20240415,000000,16.9,17.205,15.92,16.16,10443247,0
+AES.US,D,20240416,000000,16.1,16.23,15.815,15.91,12295418,0
+AES.US,D,20240417,000000,16.01,16.33,15.73,16.14,7886993,0
+AES.US,D,20240418,000000,16.34,16.505,16.15,16.27,5497649,0
+AES.US,D,20240419,000000,16.23,16.49,16.2,16.41,7100665,0
+AES.US,D,20240422,000000,16.42,16.76,16.185,16.7,6514883,0
+AES.US,D,20240423,000000,16.65,17.33,16.61,17.13,5742388,0
+AES.US,D,20240424,000000,16.94,17.438,16.87,17.37,5290136,0
+AES.US,D,20240425,000000,17.18,17.36,17.05,17.13,4465634,0
+AES.US,D,20240426,000000,17.24,17.47,17.14,17.21,4772193,0
+AES.US,D,20240429,000000,17.4,17.96,17.27,17.86,8096203,0
+AES.US,D,20240430,000000,17.35,17.94,17.31,17.9,8122357,0
+AES.US,D,20240501,000000,17.9,18.55,17.74,18.17,8972082,0
+AES.US,D,20240502,000000,18.43,19.01,18.3,18.93,11059060,0
+AES.US,D,20240503,000000,18.72,19.68,18.345,18.67,11127623,0
+AES.US,D,20240506,000000,18.86,19.01,18.59,18.88,9578150,0
+AES.US,D,20240507,000000,19.06,19.3,18.74,18.84,8983231,0
+AES.US,D,20240508,000000,18.6,19.535,18.455,19.37,11959698,0
+AES.US,D,20240509,000000,19.36,20.045,19.26,19.99,7898340,0
+AES.US,D,20240510,000000,20.05,20.45,19.76,19.94,8198022,0
+AES.US,D,20240513,000000,20,20.21,19.93,19.96,7010099,0
+AES.US,D,20240514,000000,20.19,20.455,20.05,20.32,9218498,0
+AES.US,D,20240515,000000,20.79,21.285,20.75,21.13,10406834,0
+AES.US,D,20240516,000000,21.21,21.595,21.01,21.21,12829150,0
+AES.US,D,20240517,000000,21.1,21.5,20.98,21.28,9083216,0
+AES.US,D,20240520,000000,21.35,21.47,21.15,21.28,5920356,0
+AES.US,D,20240521,000000,21.01,21.295,20.85,21.04,8788716,0
+AES.US,D,20240522,000000,20.84,21.295,20.82,20.93,6937856,0
+AES.US,D,20240523,000000,20.93,21,20.47,20.56,6524613,0
+AES.US,D,20240524,000000,20.71,21.03,20.59,20.91,7006138,0
+AES.US,D,20240528,000000,21.03,21.52,20.99,21.13,6978490,0
+AES.US,D,20240529,000000,20.8,21.16,20.7,21.07,5329199,0
+AES.US,D,20240530,000000,21.17,21.825,21.08,21.77,7467276,0
+AES.US,D,20240531,000000,21.91,22.21,21.33,21.59,11403108,0
+AES.US,D,20240603,000000,21.82,21.82,20.62,20.76,7078208,0
+AES.US,D,20240604,000000,20.66,20.85,20.17,20.49,7232852,0
+AES.US,D,20240605,000000,20.55,21.12,20.53,20.86,6247473,0
+AES.US,D,20240606,000000,20.6,20.895,20.24,20.36,6630895,0
+AES.US,D,20240607,000000,20.02,20.38,19.84,19.87,5768450,0
+AES.US,D,20240610,000000,19.86,20.5,19.75,20.38,5454082,0
+AES.US,D,20240611,000000,20.1,20.28,19.645,19.83,6538571,0
+AES.US,D,20240612,000000,20.54,20.63,19.54,19.66,6665439,0
+AES.US,D,20240613,000000,19.55,19.93,19.42,19.6,5093541,0
+AES.US,D,20240614,000000,19.44,19.62,19.2,19.34,3960474,0
+AES.US,D,20240617,000000,19.18,19.21,18.47,18.84,8519351,0
+AES.US,D,20240618,000000,18.74,19.11,18.575,18.96,5872088,0
+AES.US,D,20240620,000000,18.95,19,18.705,18.86,4682103,0
+AES.US,D,20240621,000000,18.47,18.83,18.4,18.47,17911853,0
+AES.US,D,20240624,000000,18.57,19.135,18.53,18.99,4883006,0
+AES.US,D,20240625,000000,19.15,19.24,18.83,18.9,3975755,0
+AES.US,D,20240626,000000,18.745,19.3098,18.74,18.91,8909525,0
+AES.US,D,20240627,000000,18.79,19.165,18.73,19.09,4599705,0
+AES.US,D,20240628,000000,19.21,19.21,17.35,17.57,28445342,0
+AES.US,D,20240701,000000,17.83,17.89,17.15,17.44,9712401,0
+AES.US,D,20240702,000000,17.52,17.75,17.235,17.53,8386954,0
+AES.US,D,20240703,000000,17.72,18.035,17.62,17.89,3243084,0
+AES.US,D,20240705,000000,18.01,18.05,17.55,17.71,6927967,0
+AES.US,D,20240708,000000,17.74,17.925,17.68,17.85,3802750,0
+AES.US,D,20240709,000000,17.78,18.01,17.65,17.68,4176655,0
+AES.US,D,20240710,000000,17.91,17.99,17.62,17.92,3388296,0
+AES.US,D,20240711,000000,18.34,18.72,18.2745,18.65,5483197,0
+AES.US,D,20240712,000000,18.77,19.125,18.68,18.89,6349842,0
+AES.US,D,20240715,000000,18.25,18.32,16.96,17,13899324,0
+AES.US,D,20240716,000000,17.1831,17.6952,17.13,17.65,7590060,0
+AES.US,D,20240717,000000,17.47,17.565,16.77,16.89,8844171,0
+AES.US,D,20240718,000000,17.05,17.2154,16.775,17.08,9984220,0
+AES.US,D,20240719,000000,17.2,17.28,17.06,17.1,4641917,0
+AES.US,D,20240722,000000,17.4,17.565,17.16,17.52,8080325,0
+AES.US,D,20240723,000000,17.33,17.88,17.31,17.56,4992999,0
+AES.US,D,20240724,000000,17.68,17.9055,17.28,17.31,10045539,0
+AES.US,D,20240725,000000,17.33,17.51,17.14,17.23,11284701,0
+AES.US,D,20240726,000000,17.52,17.67,17.37,17.52,5224716,0
+AES.US,D,20240729,000000,17.61,17.72,17.325,17.59,5334487,0
+AES.US,D,20240730,000000,17.61,17.71,17.38,17.55,7028812,0
+AES.US,D,20240731,000000,17.89,18.07,17.66,17.79,18534600,0
+AES.US,D,20240801,000000,17.62,17.96,17.6,17.91,9614619,0
+AES.US,D,20240802,000000,17.3,17.66,16.85,17.13,10660581,0
+AES.US,D,20240805,000000,16.75,16.95,15.995,16.29,8794322,0
+AES.US,D,20240806,000000,16.28,16.94,16.27,16.52,6182943,0
+AES.US,D,20240807,000000,16.8,17.01,16.3,16.39,7055475,0
+AES.US,D,20240808,000000,16.39,16.82,16.3,16.65,11742461,0
+AES.US,D,20240809,000000,16.56,16.77,16.195,16.66,7689283,0
+AES.US,D,20240812,000000,16.65,16.74,16.44,16.71,6236993,0
+AES.US,D,20240813,000000,16.9,16.95,16.635,16.89,6322044,0
+AES.US,D,20240814,000000,16.94,17.095,16.6299,16.94,5670226,0
+AES.US,D,20240815,000000,16.94,17.46,16.9,17.27,7799665,0
+AES.US,D,20240816,000000,17.26,17.38,17.16,17.26,6108331,0
+AES.US,D,20240819,000000,17.24,17.49,17.19,17.37,5804439,0
+AES.US,D,20240820,000000,17.29,17.47,17.24,17.38,7780326,0
+AES.US,D,20240821,000000,17.43,17.76,17.33,17.67,5766488,0
+AES.US,D,20240822,000000,17.66,17.84,17.535,17.77,6082942,0
+AES.US,D,20240823,000000,17.87,18.23,17.75,18.08,6788472,0
+AES.US,D,20240826,000000,18.17,18.21,17.89,17.9,4255743,0
+AES.US,D,20240827,000000,17.8,17.9,17.34,17.37,5240876,0
+AES.US,D,20240828,000000,17.38,17.4499,17.12,17.2,4646080,0
+AES.US,D,20240829,000000,17.25,17.385,16.975,17.26,5947681,0
+AES.US,D,20240830,000000,17.41,17.4472,17,17.13,5713821,0
+AES.US,D,20240903,000000,17.13,17.14,16.65,16.75,7982145,0
+AES.US,D,20240904,000000,16.76,17.095,16.72,16.94,8666998,0
+AES.US,D,20240905,000000,17.11,17.18,16.83,16.94,7326564,0
+AES.US,D,20240906,000000,17,17.035,16.18,16.19,8732003,0
+AES.US,D,20240909,000000,16.21,16.32,16.11,16.2,7817718,0
+AES.US,D,20240910,000000,16.24,16.7,16.22,16.44,6992279,0
+AES.US,D,20240911,000000,16.78,17.88,16.75,17.86,13642595,0
+AES.US,D,20240912,000000,17.95,18.435,17.69,18.12,9276535,0
+AES.US,D,20240913,000000,18.34,18.645,18.21,18.54,7082872,0
+AES.US,D,20240916,000000,18.58,19.23,18.58,19.01,10000514,0
+AES.US,D,20240917,000000,19.2,19.585,19.08,19.24,12312181,0
+AES.US,D,20240918,000000,19.3,19.65,19.055,19.26,10658632,0
+AES.US,D,20240919,000000,19.56,19.65,18.85,18.9,13603994,0
+AES.US,D,20240920,000000,19.16,19.16,18.74,18.9,19704232,0
+AES.US,D,20240923,000000,18.93,19.34,18.92,19.32,10068508,0
+AES.US,D,20240924,000000,19.35,19.64,19.1,19.11,9284600,0
+AES.US,D,20240925,000000,19.16,19.63,19.16,19.53,8380691,0
+AES.US,D,20240926,000000,19.7,20.015,19.52,19.64,6737532,0
+AES.US,D,20240927,000000,19.85,20.175,19.85,20.07,6670297,0
+AES.US,D,20240930,000000,20.01,20.2,19.85,20.06,7123864,0
+AES.US,D,20241001,000000,19.98,20.3,19.62,20.24,6086070,0
+AES.US,D,20241002,000000,20.005,20.245,19.77,19.89,6538533,0
+AES.US,D,20241003,000000,19.92,20.01,19.1,19.13,8837139,0
+AES.US,D,20241004,000000,19.08,19.29,18.77,18.91,10668366,0
+AES.US,D,20241007,000000,18.84,19,18.4814,18.67,7918994,0
+AES.US,D,20241008,000000,18.46,18.58,18.12,18.15,4914413,0
+AES.US,D,20241009,000000,18,18.15,17.6,17.69,7439008,0
+AES.US,D,20241010,000000,17.68,17.68,17.33,17.33,7463407,0
+AES.US,D,20241011,000000,17.23,17.405,17.08,17.32,7074972,0
+AES.US,D,20241014,000000,17.32,17.52,17.302,17.46,5815313,0
+AES.US,D,20241015,000000,18.07,18.31,17.37,17.41,10491907,0
+AES.US,D,20241016,000000,17.59,17.95,17.52,17.89,10226916,0
+AES.US,D,20241017,000000,17.89,17.98,17.175,17.25,8137477,0
+AES.US,D,20241018,000000,17.38,17.47,17.19,17.47,4422377,0
+AES.US,D,20241021,000000,17.52,17.665,17.085,17.21,7460858,0
+AES.US,D,20241022,000000,17.02,17.14,16.73,17,11199630,0
+AES.US,D,20241023,000000,16.92,17.33,16.83,17.08,9463587,0
+AES.US,D,20241024,000000,17.06,17.165,16.85,16.98,6478751,0
+AES.US,D,20241025,000000,17.09,17.22,16.9,16.96,6808961,0
+AES.US,D,20241028,000000,17.07,17.37,17.0341,17.05,5239478,0
+AES.US,D,20241029,000000,16.85,16.86,16.37,16.52,11215702,0
+AES.US,D,20241030,000000,16.6,16.65,16.37,16.42,11624234,0
+AES.US,D,20241031,000000,16.42,16.61,16.35,16.49,14759572,0
+AES.US,D,20241101,000000,16.09,16.2,14.68,14.71,30895243,0
+AES.US,D,20241104,000000,14.9,15.67,14.86,15.23,15466111,0
+AES.US,D,20241105,000000,15.07,15.52,14.81,15.51,14503185,0
+AES.US,D,20241106,000000,14.68,14.71,13.845,14.2,30290848,0
+AES.US,D,20241107,000000,14.16,14.23,13.62,13.65,25879817,0
+AES.US,D,20241108,000000,13.56,13.83,13.295,13.6,19844688,0
+AES.US,D,20241111,000000,13.88,13.935,13.33,13.89,21883787,0
+AES.US,D,20241112,000000,13.95,14.12,13.27,13.45,14508423,0
+AES.US,D,20241113,000000,13.58,13.65,13.38,13.62,11706131,0
+AES.US,D,20241114,000000,13.69,14.355,13.575,14,13488297,0
+AES.US,D,20241115,000000,14.13,14.17,13.75,13.97,11948903,0
+AES.US,D,20241118,000000,13.83,13.93,13.73,13.74,8500040,0
+AES.US,D,20241119,000000,13.67,13.83,13.46,13.75,11811244,0
+AES.US,D,20241120,000000,13.75,13.82,13.16,13.28,17947526,0
+AES.US,D,20241121,000000,13.28,13.375,13.04,13.25,21346591,0
+AES.US,D,20241122,000000,13.29,13.53,12.97,13.04,29753068,0
+AES.US,D,20241125,000000,13.16,13.375,13.05,13.16,17646779,0
+AES.US,D,20241126,000000,13.01,13.05,12.53,12.58,20868713,0
+AES.US,D,20241127,000000,12.645,13.19,12.645,12.99,16716342,0
+AES.US,D,20241129,000000,13.01,13.16,12.96,13.04,7963533,0
+AES.US,D,20241202,000000,13.05,13.28,12.88,13.01,11820597,0
+AES.US,D,20241203,000000,13.125,13.38,13.03,13.05,13176887,0
+AES.US,D,20241204,000000,13.02,13.945,13.01,13.43,24649749,0
+AES.US,D,20241205,000000,13.5,13.65,13.2,13.29,13809099,0
+AES.US,D,20241206,000000,13.39,13.49,13.01,13.05,8687536,0
+AES.US,D,20241209,000000,13.25,13.95,13.22,13.6,18021632,0
+AES.US,D,20241210,000000,13.46,13.77,13.41,13.64,13348944,0
+AES.US,D,20241211,000000,13.76,13.79,13.505,13.59,14140544,0
+AES.US,D,20241212,000000,13.68,13.79,13.51,13.52,12058092,0
+AES.US,D,20241213,000000,13.5,13.61,13.085,13.35,10761415,0
+AES.US,D,20241216,000000,13.18,13.31,13.11,13.15,11369167,0
+AES.US,D,20241217,000000,13.1,13.25,12.8,12.87,10465737,0
+AES.US,D,20241218,000000,12.9,13.11,12.49,12.5,12404936,0
+AES.US,D,20241219,000000,12.45,12.58,12.24,12.44,15220771,0
+AES.US,D,20241220,000000,12.38,13.105,12.36,13,25105679,0
+AES.US,D,20241223,000000,12.9,13.09,12.775,13.06,10108284,0
+AES.US,D,20241224,000000,13.05,13.05,12.88,13.02,3967429,0
+AES.US,D,20241226,000000,12.95,12.99,12.76,12.84,7272445,0
+AES.US,D,20241227,000000,12.75,12.825,12.58,12.75,9280650,0
+AES.US,D,20241230,000000,12.665,12.71,12.34,12.65,10800653,0
+AES.US,D,20241231,000000,12.685,13.1,12.66,12.87,9508096,0
+AES.US,D,20250102,000000,13.04,13.21,12.9615,13.05,8670132,0
+AES.US,D,20250103,000000,13.16,13.38,13.015,13.23,8762923,0
+AES.US,D,20250106,000000,13.3,13.44,13,13.01,12320274,0
+AES.US,D,20250107,000000,13.185,13.26,12.835,12.95,12871838,0
+AES.US,D,20250108,000000,12.81,12.81,12.09,12.4,17785689,0
+AES.US,D,20250110,000000,12.3,12.31,11.955,12.02,16108784,0
+AES.US,D,20250113,000000,12.01,12.08,11.57,11.69,14181405,0
+AES.US,D,20250114,000000,11.81,12,11.71,11.85,11151251,0
+AES.US,D,20250115,000000,12.175,12.33,11.75,11.77,9278338,0
+AES.US,D,20250116,000000,11.75,12.12,11.705,12,14562980,0
+AES.US,D,20250117,000000,12.03,12.11,11.71,11.82,12469718,0
+AES.US,D,20250121,000000,11.98,11.98,11.69,11.75,13194028,0
+AES.US,D,20250122,000000,11.68,11.71,11.09,11.13,17876116,0
+AES.US,D,20250123,000000,11.16,11.575,11.08,11.53,14042739,0
+AES.US,D,20250124,000000,11.58,11.84,11.57,11.6,12143929,0
+AES.US,D,20250127,000000,11.57,11.72,11.18,11.44,15476476,0
+AES.US,D,20250128,000000,11.45,11.48,10.81,11.01,22668142,0
+AES.US,D,20250129,000000,11.13,11.26,11.07,11.15,14872446,0
+AES.US,D,20250130,000000,11.29,11.415,11.11,11.27,13074076,0
+AES.US,D,20250131,000000,11.17,11.25,10.92,11,21785893,0
+AES.US,D,20250203,000000,10.81,10.85,10.39,10.71,19129302,0
+AES.US,D,20250204,000000,10.6,10.75,10.33,10.61,15267773,0
+AES.US,D,20250205,000000,10.64,10.725,10.405,10.48,14480220,0
+AES.US,D,20250206,000000,10.54,10.91,10.49,10.82,11712773,0
+AES.US,D,20250207,000000,10.835,10.84,10.54,10.57,9380142,0
+AES.US,D,20250210,000000,10.63,10.835,10.52,10.75,10232739,0
+AES.US,D,20250211,000000,10.5,10.5,10,10.23,26357211,0
+AES.US,D,20250212,000000,10.09,10.16,10,10.09,14970506,0
+AES.US,D,20250213,000000,10.16,10.2,9.9,10.14,13016491,0
+AES.US,D,20250214,000000,10.15,10.26,9.91,9.93,18458172,0
+AES.US,D,20250218,000000,9.99,10.33,9.88,10.29,16920857,0
+AES.US,D,20250219,000000,10.28,10.425,10.25,10.4,10035799,0
+AES.US,D,20250220,000000,10.45,10.83,10.42,10.67,13167585,0
+AES.US,D,20250221,000000,10.77,10.94,10.55,10.59,19722962,0
+AES.US,D,20250224,000000,10.58,10.73,10.36,10.72,10345927,0
+AES.US,D,20250225,000000,10.72,10.965,10.6,10.86,12791966,0
+AES.US,D,20250226,000000,10.93,11.035,10.7016,10.92,12192601,0
+AES.US,D,20250227,000000,10.97,10.97,10.38,10.38,16285618,0
+AES.US,D,20250228,000000,11.05,12,10.75,11.59,71508424,0
+AES.US,D,20250303,000000,11.15,11.62,10.98,11.19,25025201,0
+AES.US,D,20250304,000000,11.27,11.34,10.74,10.82,20308016,0
+AES.US,D,20250305,000000,10.8,11.015,10.65,10.96,13399272,0
+AES.US,D,20250306,000000,10.865,10.9,10.57,10.87,10358756,0
+AES.US,D,20250307,000000,10.9,11.48,10.83,11.25,20482995,0
+AES.US,D,20250310,000000,11.17,11.92,11.15,11.78,20807581,0
+AES.US,D,20250311,000000,11.845,12.08,11.72,11.99,16319993,0
+AES.US,D,20250312,000000,11.74,11.9,11.53,11.83,11100316,0
+AES.US,D,20250313,000000,11.95,12.428,11.87,12.28,16779752,0
+AES.US,D,20250314,000000,12.42,12.5699,12.0694,12.31,13828192,0
+AES.US,D,20250317,000000,12.44,13.18,12.265,13.05,18247064,0
+AES.US,D,20250318,000000,12.6948,13.005,12.69,12.92,13361922,0
+AES.US,D,20250319,000000,12.88,13.05,12.8,12.98,10427232,0
+AES.US,D,20250320,000000,12.99,13.235,12.91,13.16,10160243,0
+AES.US,D,20250321,000000,13.105,13.165,12.745,13.05,23655293,0
+AES.US,D,20250324,000000,12.96,13.065,12.75,12.88,10513709,0
+AES.US,D,20250325,000000,12.88,12.92,12.48,12.66,11417604,0
+AES.US,D,20250326,000000,12.675,12.805,12.42,12.49,10501771,0
+AES.US,D,20250327,000000,12.4801,12.6282,12.36,12.43,6917358,0
+AES.US,D,20250328,000000,12.51,12.725,12.4,12.41,11105594,0
+AES.US,D,20250331,000000,12.21,12.53,12.03,12.42,10863400,0
+AES.US,D,20250401,000000,12.57,12.57,12.24,12.37,7998226,0
+AES.US,D,20250402,000000,12.35,12.52,12.27,12.48,9354410,0
+AES.US,D,20250403,000000,12.04,12.275,11.855,11.9,19800882,0
+AES.US,D,20250404,000000,11.45,11.45,10.52,10.78,19561215,0
+AES.US,D,20250407,000000,10.505,11.005,10.135,10.69,17012024,0
+AES.US,D,20250408,000000,10.95,11,10.15,10.23,16248625,0
+AES.US,D,20250409,000000,10.1,11.23,9.91,11.14,19456966,0
+AES.US,D,20250410,000000,10.6,10.73,10.05,10.3,17437740,0
+AES.US,D,20250411,000000,10.355,10.39,9.99,10.3,12487088,0
+AES.US,D,20250414,000000,10.47,10.65,10.305,10.48,13416238,0
+AES.US,D,20250415,000000,10.48,10.67,10.21,10.27,12445993,0
+AES.US,D,20250416,000000,10.24,10.325,9.86,9.96,15587031,0
+AES.US,D,20250417,000000,10.035,10.26,9.95,10.18,10476120,0
+AES.US,D,20250421,000000,10.06,10.2,9.57,9.8,13719102,0
+AES.US,D,20250422,000000,9.93,10.06,9.8,9.98,9778602,0
+AES.US,D,20250423,000000,10.27,10.455,10.05,10.12,10423372,0
+AES.US,D,20250424,000000,10.22,10.32,10.06,10.12,13945144,0
+AES.US,D,20250425,000000,10.08,10.12,9.91,10.05,13192070,0
+AES.US,D,20250428,000000,10.09,10.255,10.06,10.19,13953826,0
+AES.US,D,20250429,000000,10.175,10.47,10.135,10.37,13877435,0
+AES.US,D,20250430,000000,10.3,10.3,9.92,10,18034813,0
+AES.US,D,20250501,000000,9.9,10.26,9.9,9.95,17623659,0
+AES.US,D,20250502,000000,10.08,10.39,9.91,10.18,17920112,0
+AES.US,D,20250505,000000,10.2806,10.2806,9.955,10.26,16502405,0
+AES.US,D,20250506,000000,10.23,10.6,10.2,10.44,12178428,0
+AES.US,D,20250507,000000,10.34,10.485,10.185,10.3,10993988,0
+AES.US,D,20250508,000000,10.39,10.94,10.28,10.82,14049097,0
+AES.US,D,20250509,000000,10.92,11.245,10.79,11.12,14690055,0
+AES.US,D,20250512,000000,11.52,11.9,11.37,11.87,24137715,0
+AES.US,D,20250513,000000,11.955,12.64,11.95,12.55,23720155,0
+AES.US,D,20250514,000000,12.48,12.55,12.29,12.52,23330814,0
+AES.US,D,20250515,000000,12.44,12.665,12.32,12.4,14632398,0
+AES.US,D,20250516,000000,12.5,12.51,12.135,12.21,13460541,0
+AES.US,D,20250519,000000,12.03,12.06,11.36,11.71,19366812,0
+AES.US,D,20250520,000000,11.27,11.51,11.16,11.24,25909689,0
+AES.US,D,20250521,000000,11.26,11.26,10.12,10.13,44831916,0
+AES.US,D,20250522,000000,9.89,9.89,9.46,9.63,40712669,0
+AES.US,D,20250523,000000,9.54,10.07,9.53,9.99,22740524,0
+AES.US,D,20250527,000000,10.07,10.11,9.86,10.07,13960882,0
+AES.US,D,20250528,000000,10.02,10.045,9.58,9.7,17583012,0
+AES.US,D,20250529,000000,9.76,10.09,9.75,10.05,11834131,0
+AES.US,D,20250530,000000,10.005,10.21,9.92,10.09,11260958,0
+AES.US,D,20250602,000000,10.05,10.28,9.955,10.18,12773425,0
+AES.US,D,20250603,000000,10.3,10.345,10.06,10.27,10548976,0
+AES.US,D,20250604,000000,10.3,10.33,10.085,10.17,9997194,0
+AES.US,D,20250605,000000,10.22,10.62,10.035,10.51,16984106,0
+AES.US,D,20250606,000000,10.615,10.95,10.515,10.89,17205153,0
+AES.US,D,20250609,000000,10.98,11.08,10.67,10.88,11537520,0
+AES.US,D,20250610,000000,11.05,11.4,10.905,11.29,18812651,0
+AES.US,D,20250611,000000,11.4,11.52,11.295,11.48,11586101,0
+AES.US,D,20250612,000000,11.46,11.765,11.455,11.54,18362584,0
+AES.US,D,20250613,000000,11.32,11.52,11.08,11.44,16793926,0
+AES.US,D,20250616,000000,11.52,11.725,11.3,11.46,11948567,0
+AES.US,D,20250617,000000,11.44,11.44,10.395,10.53,28143084,0
+AES.US,D,20250618,000000,10.5,10.81,10.45,10.52,18232752,0
+AES.US,D,20250620,000000,10.6,10.7,10.4,10.41,18140262,0
+AES.US,D,20250623,000000,10.43,10.485,10.07,10.15,13611655,0
+AES.US,D,20250624,000000,10.2,10.4899,10.1601,10.47,17165083,0
+AES.US,D,20250625,000000,10.44,10.66,10.36,10.5,9775969,0
+AES.US,D,20250626,000000,10.58,10.92,10.54,10.81,11127079,0
+AES.US,D,20250627,000000,10.85,10.89,10.61,10.72,13078257,0
+AES.US,D,20250630,000000,10.2,10.575,10.02,10.52,24219278,0
+AES.US,D,20250701,000000,10.535,11.06,10.3601,10.77,27268143,0
+AES.US,D,20250702,000000,10.86,11.42,10.79,11.13,20482110,0
+AES.US,D,20250703,000000,11.34,11.63,11.28,11.52,13837893,0
+AES.US,D,20250707,000000,11.4,11.65,11.315,11.52,11717022,0
+AES.US,D,20250708,000000,11.1132,11.28,10.98,11.07,19675215,0
+AES.US,D,20250709,000000,12.755,13.335,12.5,13.26,70142243,0
+AES.US,D,20250710,000000,13.09,13.11,12.36,12.41,35389146,0
+AES.US,D,20250711,000000,12.27,12.75,12.15,12.59,20994368,0
+AES.US,D,20250714,000000,12.55,12.81,12.42,12.58,15830030,0
+AES.US,D,20250715,000000,12.725,13.21,12.655,13.14,20842542,0
+AES.US,D,20250716,000000,13.3,13.45,12.78,13.02,12922444,0
+AES.US,D,20250717,000000,13.115,13.38,13.08,13.19,12464516,0
+AES.US,D,20250718,000000,13.25,13.43,13.2,13.37,9223782,0
+AES.US,D,20250721,000000,13.51,13.88,13.4,13.69,18075386,0
+AES.US,D,20250722,000000,13.74,13.895,13.6,13.81,10987942,0
+AES.US,D,20250723,000000,13.91,13.995,13.67,13.94,9254378,0
+AES.US,D,20250724,000000,13.9,13.93,13.545,13.8,8090761,0
+AES.US,D,20250725,000000,13.775,13.88,13.67,13.8,7837581,0
+AES.US,D,20250728,000000,13.84,13.85,13.435,13.51,10307002,0
+AES.US,D,20250729,000000,13.5,13.585,13.23,13.43,11333643,0
+AES.US,D,20250730,000000,13.37,13.4,12.92,13.08,9419627,0
+AES.US,D,20250731,000000,13.1,13.24,12.97,13.15,15199957,0
+AES.US,D,20250801,000000,13.18,13.76,13,13.23,19650887,0
+AES.US,D,20250804,000000,13.365,13.56,13.17,13.43,9850655,0
+AES.US,D,20250805,000000,13.47,13.48,12.67,12.73,9892122,0
+AES.US,D,20250806,000000,12.775,13.105,12.69,12.84,8651335,0
+AES.US,D,20250807,000000,13.1,13.25,12.82,12.85,6860180,0
+AES.US,D,20250808,000000,12.9,13.13,12.795,13.12,6521971,0
+AES.US,D,20250811,000000,13.19,13.28,12.705,12.8,6236914,0
+AES.US,D,20250812,000000,12.845,13.06,12.76,12.91,5916180,0
+AES.US,D,20250813,000000,12.93,13.275,12.84,13.05,6164467,0
+AES.US,D,20250814,000000,12.86,13.03,12.63,12.94,5770621,0
+AES.US,D,20250815,000000,12.98,13.54,12.805,13.31,13878410,0
+AES.US,D,20250818,000000,13.37,13.5,13.29,13.36,9580963,0
+AES.US,D,20250819,000000,13.42,13.5758,13.27,13.3,12492319,0
+AES.US,D,20250820,000000,13.375,13.445,13.01,13.2,6568556,0
+AES.US,D,20250821,000000,13.15,13.19,12.89,12.97,6464558,0
+AES.US,D,20250822,000000,13.09,13.52,13.03,13.49,6481451,0
+AES.US,D,20250825,000000,13.42,13.62,13.31,13.49,6339618,0
+AES.US,D,20250826,000000,13.5,13.54,13.34,13.34,6536147,0
+AES.US,D,20250827,000000,13.3,13.48,13.22,13.36,7315093,0
+AES.US,D,20250828,000000,13.42,13.56,13.3,13.48,7638672,0
+AES.US,D,20250829,000000,13.45,13.66,13.4336,13.54,8384065,0
+AES.US,D,20250902,000000,13.35,13.42,13.1622,13.41,7490669,0
+AES.US,D,20250903,000000,13.35,13.44,13.19,13.23,6474780,0
+AES.US,D,20250904,000000,13.315,13.32,12.335,12.81,14742460,0
+AES.US,D,20250905,000000,12.865,13.1,12.665,12.93,12318527,0
+AES.US,D,20250908,000000,12.97,12.99,12.63,12.72,7808185,0
+AES.US,D,20250909,000000,12.76,12.81,12.56,12.72,6095067,0
+AES.US,D,20250910,000000,12.76,12.88,12.65,12.73,8260803,0
+AES.US,D,20250911,000000,12.81,12.99,12.78,12.85,10472036,0
+AES.US,D,20250912,000000,12.795,13.01,12.7027,12.88,12349934,0
+AES.US,D,20250915,000000,12.93,13.2,12.87,13.03,14860618,0
+AES.US,D,20250916,000000,12.995,13.04,12.69,12.7,8825980,0
+AES.US,D,20250917,000000,12.72,12.85,12.33,12.51,12631846,0
+AES.US,D,20250918,000000,12.61,12.98,12.515,12.95,7340094,0
+AES.US,D,20250919,000000,13.025,13.09,12.75,13.05,13127460,0
+AES.US,D,20250922,000000,13.05,13.1772,12.9001,13.13,6105024,0
+AES.US,D,20250923,000000,13.18,13.5,13.12,13.14,7183271,0
+AES.US,D,20250924,000000,13.16,13.45,13.065,13.36,10851797,0
+AES.US,D,20250925,000000,13.32,13.36,12.965,13.03,7644899,0
+AES.US,D,20250926,000000,13.13,13.415,13.11,13.24,5898405,0
+AES.US,D,20250929,000000,13.2891,13.37,13.095,13.16,9288709,0
+AES.US,D,20250930,000000,13.12,13.265,12.97,13.16,6187815,0
+AES.US,D,20251001,000000,14.92,15.51,14.74,15.37,58988466,0
+AES.US,D,20251002,000000,15.33,15.33,14.12,14.29,29422735,0
+AES.US,D,20251003,000000,14.5,14.635,14.2534,14.58,14296040,0
+AES.US,D,20251006,000000,14.62,14.675,14.16,14.27,14574496,0
+AES.US,D,20251007,000000,14.28,14.58,14.252,14.4,10747403,0
+AES.US,D,20251008,000000,14.51,14.85,14.315,14.73,13480185,0
+AES.US,D,20251009,000000,14.81,14.89,14.515,14.57,8210773,0
+AES.US,D,20251010,000000,14.65,14.77,14.05,14.07,9074512,0
+AES.US,D,20251013,000000,14.33,14.6356,14.235,14.44,11563655,0
+AES.US,D,20251014,000000,14.26,14.53,14.255,14.39,7652974,0
+AES.US,D,20251015,000000,14.69,15,14.615,14.75,11038312,0
+AES.US,D,20251016,000000,14.855,15,14.695,14.82,6478019,0
+AES.US,D,20251017,000000,14.71,14.71,14.46,14.58,8815072,0
+AES.US,D,20251020,000000,14.7,14.785,14.37,14.4,6856279,0
+AES.US,D,20251021,000000,14.5,14.5,14.185,14.32,4900938,0
+AES.US,D,20251022,000000,14.35,14.43,13.975,14.29,9979743,0
+AES.US,D,20251023,000000,14.42,14.45,14.125,14.2,5771912,0
+AES.US,D,20251024,000000,14.435,14.725,14.37,14.55,7043587,0
+AES.US,D,20251027,000000,14.61,14.655,14.385,14.49,7837392,0
+AES.US,D,20251028,000000,14.52,14.57,14.23,14.46,6781550,0
+AES.US,D,20251029,000000,14.515,14.57,14.28,14.37,5900067,0
+AES.US,D,20251030,000000,14.28,14.4,13.99,14.02,7956704,0
+AES.US,D,20251031,000000,13.78,13.96,13.55,13.87,14090308,0
+AES.US,D,20251103,000000,13.89,13.89,13.44,13.62,9559413,0
+AES.US,D,20251104,000000,13.28,13.735,13.21,13.44,10859419,0
+AES.US,D,20251105,000000,13.48,14.43,13.37,14.22,15497830,0
+AES.US,D,20251106,000000,14.28,14.6,13.92,14.19,11561758,0
+AES.US,D,20251107,000000,14,14.145,13.715,14.13,12468909,0
+AES.US,D,20251110,000000,14.32,14.34,13.89,14.21,6632752,0
+AES.US,D,20251111,000000,14.295,14.37,14.015,14.27,7805027,0
+AES.US,D,20251112,000000,14.25,14.27,13.96,14.07,7859210,0
+AES.US,D,20251113,000000,14.01,14.1385,13.62,13.67,9732789,0
+AES.US,D,20251114,000000,13.49,14.03,13.36,13.82,7612604,0
+AES.US,D,20251117,000000,13.84,14.18,13.8,13.92,7689524,0
+AES.US,D,20251118,000000,14.025,14.14,13.61,13.72,7941570,0
+AES.US,D,20251119,000000,13.76,13.99,13.69,13.77,9155146,0
+AES.US,D,20251120,000000,13.96,14.11,13.45,13.51,10222516,0
+AES.US,D,20251121,000000,13.52,13.76,13.28,13.75,9306663,0
+AES.US,D,20251124,000000,13.79,13.985,13.72,13.88,5428400,0
+AES.US,D,20251125,000000,13.97,14.0299,13.77,13.81,4853905,0
+AES.US,D,20251126,000000,13.86,14.02,13.83,13.91,4373591,0
+AES.US,D,20251128,000000,13.98,14.08,13.91,14.06,2200723,0
+AES.US,D,20251201,000000,13.99,14.06,13.85,13.99,7534557,0
+AES.US,D,20251202,000000,14.06,14.1395,13.9444,13.96,4755737,0
+AES.US,D,20251203,000000,14.03,14.11,13.7,13.71,8534495,0
+AES.US,D,20251204,000000,13.7,14.04,13.7,13.93,10009205,0
+AES.US,D,20251205,000000,14.09,14.17,13.895,13.92,5815847,0
+AES.US,D,20251208,000000,13.97,14.11,13.8229,13.86,4816437,0
+AES.US,D,20251209,000000,13.95,14.2,13.885,13.96,7053992,0
+AES.US,D,20251210,000000,14,14.1,13.75,13.8,11788026,0
+AES.US,D,20251211,000000,13.8,14.115,13.655,14,7595512,0
+AES.US,D,20251212,000000,14.08,14.12,13.76,13.83,7114502,0
+AES.US,D,20251215,000000,13.81,13.9,13.65,13.86,7835220,0
+AES.US,D,20251216,000000,13.84,13.85,13.52,13.62,5183533,0
+AES.US,D,20251217,000000,13.66,13.755,13.36,13.48,6537223,0
+AES.US,D,20251218,000000,13.6,13.745,13.54,13.68,6758548,0
+AES.US,D,20251219,000000,13.71,13.885,13.5,13.53,11204125,0
+AES.US,D,20251222,000000,13.57,13.88,13.52,13.86,7903864,0
+AES.US,D,20251223,000000,13.87,14.02,13.805,13.9,4812515,0
+AES.US,D,20251224,000000,13.87,13.99,13.82,13.96,2488315,0
+AES.US,D,20251226,000000,14,14.08,13.92,14.07,3090572,0
+AES.US,D,20251229,000000,14.1,14.2,14.01,14.13,5289272,0
+AES.US,D,20251230,000000,14.185,14.56,14.1012,14.5,8104125,0
+AES.US,D,20251231,000000,14.53,14.56,14.32,14.34,5820827,0
+AES.US,D,20260102,000000,14.5,14.868,14.3814,14.82,7290457,0
+AES.US,D,20260105,000000,14.97,15.02,14.46,14.73,7642307,0
+AES.US,D,20260106,000000,14.76,14.985,14.685,14.9,6892900,0
+AES.US,D,20260107,000000,14.89,14.9167,14.43,14.45,7656502,0
+AES.US,D,20260108,000000,14.41,14.56,14.2,14.22,7339406,0
+AES.US,D,20260109,000000,14.33,14.725,14.29,14.32,7743770,0
+AES.US,D,20260112,000000,14.25,14.25,13.9,14.04,8247841,0
+AES.US,D,20260113,000000,14.05,14.16,13.905,13.97,8807099,0
+AES.US,D,20260114,000000,13.935,14.2,13.89,14,9524157,0
+AES.US,D,20260115,000000,14.08,14.615,14.03,14.44,14605977,0
+AES.US,D,20260116,000000,14.35,14.8,14.14,14.19,10519606,0
+AES.US,D,20260120,000000,13.975,14.02,13.63,13.77,14382994,0
+AES.US,D,20260121,000000,14.04,14.405,13.985,14.24,10919086,0
+AES.US,D,20260122,000000,14.375,14.66,14.13,14.61,8078463,0
+AES.US,D,20260123,000000,14.585,14.62,14.15,14.25,6835753,0
+AES.US,D,20260126,000000,14.3,14.88,14.27,14.62,8526149,0
+AES.US,D,20260127,000000,14.74,14.99,14.52,14.92,6171480,0
+AES.US,D,20260128,000000,14.99,15.28,14.845,15.19,10909898,0
+AES.US,D,20260129,000000,15.23,15.35,14.605,15.04,10778133,0
+AES.US,D,20260130,000000,14.83,14.93,14.49,14.65,12058232,0
+AES.US,D,20260202,000000,14.58,14.88,14.525,14.73,10207492,0
+AES.US,D,20260203,000000,15.73,16.19,15.45,16.09,24686450,0
+AES.US,D,20260204,000000,15.88,15.95,15.54,15.75,11717599,0
+AES.US,D,20260205,000000,15.51,15.76,15.35,15.59,9630041,0
+AES.US,D,20260206,000000,15.875,16.15,15.7115,16.05,6637628,0
+AES.US,D,20260209,000000,16,16.27,15.85,16.06,7516206,0
+AES.US,D,20260210,000000,16.1,16.35,15.81,16.25,8666164,0
+AES.US,D,20260211,000000,16.39,16.59,16.27,16.44,8033271,0
+AES.US,D,20260212,000000,16.42,16.78,16.125,16.2,11018035,0
+AES.US,D,20260213,000000,16.0001,16.6,15.98,16.28,10151684,0
+AES.US,D,20260217,000000,16.29,16.5,16.16,16.39,8085576,0
+AES.US,D,20260218,000000,16.34,16.48,16.22,16.29,6415245,0
diff --git a/daily/us/nyse stocks/1/afgb.us.txt b/daily/us/nyse stocks/1/afgb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f648e0d0bc6a33f36284782be8081414dea7e561
--- /dev/null
+++ b/daily/us/nyse stocks/1/afgb.us.txt	
@@ -0,0 +1,1739 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFGB.US,D,20190320,000000,25.04,25.05,24.93,24.99,160595,0
+AFGB.US,D,20190321,000000,25.03,25.22,25.01,25.1,187416,0
+AFGB.US,D,20190322,000000,25.1,25.15,25.03,25.03,37089,0
+AFGB.US,D,20190325,000000,25.1,25.11,25.05,25.05,41545,0
+AFGB.US,D,20190326,000000,25.1,25.1,25.06,25.09,21955,0
+AFGB.US,D,20190327,000000,25.12,25.15,25.08,25.1,216969,0
+AFGB.US,D,20190328,000000,25.14,25.18,25.07,25.1,157423,0
+AFGB.US,D,20190329,000000,25.14,25.16,24.96,24.96,296549,0
+AFGB.US,D,20190401,000000,25.01,25.08,24.96,25.0786,151073,0
+AFGB.US,D,20190402,000000,25.1,25.24,25.07,25.22,98882,0
+AFGB.US,D,20190403,000000,25.27,25.42,25.25,25.36,199654,0
+AFGB.US,D,20190404,000000,25.36,25.45,25.32,25.39,103301,0
+AFGB.US,D,20190405,000000,25.4,25.61,25.37,25.61,93383,0
+AFGB.US,D,20190408,000000,25.61,25.89,25.5412,25.82,153603,0
+AFGB.US,D,20190409,000000,25.71,25.99,25.65,25.86,111244,0
+AFGB.US,D,20190410,000000,25.9,26.09,25.9,26.09,94216,0
+AFGB.US,D,20190411,000000,26.09,26.23,26.001,26.13,56003,0
+AFGB.US,D,20190412,000000,26.15,26.23,26.14,26.16,45554,0
+AFGB.US,D,20190415,000000,26.16,26.22,26.06,26.06,44951,0
+AFGB.US,D,20190416,000000,26.15,26.15,25.96,25.96,20712,0
+AFGB.US,D,20190417,000000,25.96,25.97,25.88,25.97,30319,0
+AFGB.US,D,20190418,000000,25.93,25.9799,25.9,25.9,14896,0
+AFGB.US,D,20190422,000000,25.86,25.8896,25.79,25.79,15926,0
+AFGB.US,D,20190423,000000,25.75,25.86,25.69,25.86,22244,0
+AFGB.US,D,20190424,000000,25.87,25.93,25.86,25.92,11425,0
+AFGB.US,D,20190425,000000,25.924,25.95,25.86,25.92,9717,0
+AFGB.US,D,20190426,000000,25.9405,26.01,25.92,25.97,20177,0
+AFGB.US,D,20190429,000000,25.955,26.045,25.93,25.93,15727,0
+AFGB.US,D,20190430,000000,26.01,26.35,26.01,26.29,246537,0
+AFGB.US,D,20190501,000000,26.27,26.35,26.2,26.31,26390,0
+AFGB.US,D,20190502,000000,26.31,26.35,26.245,26.3,21989,0
+AFGB.US,D,20190503,000000,26.3,26.3,26.22,26.22,8072,0
+AFGB.US,D,20190506,000000,26.22,26.26,25.96,26.05,6592,0
+AFGB.US,D,20190507,000000,26.16,26.2,26.04,26.05,14562,0
+AFGB.US,D,20190508,000000,26.14,26.14,26.0868,26.14,2192,0
+AFGB.US,D,20190509,000000,26.11,26.15,26.05,26.135,9609,0
+AFGB.US,D,20190510,000000,26.14,26.21,26.13,26.21,17876,0
+AFGB.US,D,20190513,000000,26.01,26.16,26.01,26.14,3529,0
+AFGB.US,D,20190514,000000,26.14,26.2,26.0711,26.1,9162,0
+AFGB.US,D,20190515,000000,26.21,26.35,26.21,26.35,11150,0
+AFGB.US,D,20190516,000000,26.35,26.4,26.25,26.39,16900,0
+AFGB.US,D,20190517,000000,26.24,26.39,26.22,26.34,7246,0
+AFGB.US,D,20190520,000000,26.34,26.35,26.25,26.31,11390,0
+AFGB.US,D,20190521,000000,26.25,26.33,26.25,26.26,14229,0
+AFGB.US,D,20190522,000000,26.26,26.38,26.26,26.38,16472,0
+AFGB.US,D,20190523,000000,26.3288,26.39,26.3288,26.39,2909,0
+AFGB.US,D,20190524,000000,26.39,26.4,26.3,26.35,12257,0
+AFGB.US,D,20190528,000000,26.32,26.46,26.32,26.46,6750,0
+AFGB.US,D,20190529,000000,26.3466,26.45,26.31,26.45,12655,0
+AFGB.US,D,20190530,000000,26.45,26.45,26.3778,26.45,4463,0
+AFGB.US,D,20190531,000000,26.35,26.61,26.2743,26.61,49288,0
+AFGB.US,D,20190603,000000,26.331,26.53,26.331,26.51,10827,0
+AFGB.US,D,20190604,000000,26.41,26.5304,26.39,26.44,6258,0
+AFGB.US,D,20190605,000000,26.454,26.5584,26.41,26.42,6560,0
+AFGB.US,D,20190606,000000,26.5238,26.55,26.4,26.55,11942,0
+AFGB.US,D,20190607,000000,26.49,26.55,26.4211,26.46,2780,0
+AFGB.US,D,20190610,000000,26.5,26.6,26.5,26.6,7967,0
+AFGB.US,D,20190611,000000,26.49,26.6,26.49,26.56,9404,0
+AFGB.US,D,20190612,000000,26.55,26.7,26.55,26.65,10263,0
+AFGB.US,D,20190613,000000,26.27,26.27,26.1401,26.15,10488,0
+AFGB.US,D,20190614,000000,26.21,26.24,26.13,26.21,26681,0
+AFGB.US,D,20190617,000000,26.15,26.25,26.15,26.25,7243,0
+AFGB.US,D,20190618,000000,26.28,26.3,26.06,26.16,18059,0
+AFGB.US,D,20190619,000000,26.17,26.26,26.12,26.12,4315,0
+AFGB.US,D,20190620,000000,26.33,26.33,26.14,26.24,15729,0
+AFGB.US,D,20190621,000000,26.28,26.28,26.07,26.16,22713,0
+AFGB.US,D,20190624,000000,26.17,26.26,26.16,26.21,9154,0
+AFGB.US,D,20190625,000000,26.26,26.26,26.2,26.24,5161,0
+AFGB.US,D,20190626,000000,26.25,26.26,26.1701,26.25,12719,0
+AFGB.US,D,20190627,000000,26.26,26.34,26.208,26.34,32264,0
+AFGB.US,D,20190628,000000,26.35,26.45,26.34,26.45,79144,0
+AFGB.US,D,20190701,000000,26.37,26.37,26.19,26.25,24398,0
+AFGB.US,D,20190702,000000,26.31,26.36,26.19,26.3,55362,0
+AFGB.US,D,20190703,000000,26.37,26.37,26.333,26.35,6106,0
+AFGB.US,D,20190705,000000,26.3075,26.3075,26.231,26.231,3362,0
+AFGB.US,D,20190708,000000,26.35,26.375,26.3364,26.35,14203,0
+AFGB.US,D,20190709,000000,26.3337,26.39,26.3266,26.37,4585,0
+AFGB.US,D,20190710,000000,26.352,26.64,26.3297,26.64,13779,0
+AFGB.US,D,20190711,000000,26.64,26.64,26.5094,26.6,2268,0
+AFGB.US,D,20190712,000000,26.64,26.64,26.41,26.56,13833,0
+AFGB.US,D,20190715,000000,26.6,26.62,26.5294,26.62,5587,0
+AFGB.US,D,20190716,000000,26.55,26.62,26.44,26.6,5533,0
+AFGB.US,D,20190717,000000,26.62,26.8,26.62,26.8,7161,0
+AFGB.US,D,20190718,000000,26.8,26.8822,26.7,26.81,14105,0
+AFGB.US,D,20190719,000000,26.67,26.87,26.65,26.87,22204,0
+AFGB.US,D,20190722,000000,26.88,26.95,26.6906,26.95,9252,0
+AFGB.US,D,20190723,000000,26.95,27.15,26.95,27.1,30025,0
+AFGB.US,D,20190724,000000,27.14,27.15,27.03,27.13,14785,0
+AFGB.US,D,20190725,000000,27.12,27.1561,26.92,26.96,23644,0
+AFGB.US,D,20190726,000000,27.02,27.12,26.9,27.08,13848,0
+AFGB.US,D,20190729,000000,27.1,27.18,26.963,27.18,7056,0
+AFGB.US,D,20190730,000000,27.06,27.18,27.04,27.06,14768,0
+AFGB.US,D,20190731,000000,27.05,27.16,26.91,26.91,68113,0
+AFGB.US,D,20190801,000000,26.92,27.1299,26.92,27.05,9191,0
+AFGB.US,D,20190802,000000,27.02,27.0862,26.9111,27.02,7356,0
+AFGB.US,D,20190805,000000,26.97,27,26.72,26.95,20841,0
+AFGB.US,D,20190806,000000,26.92,26.92,26.42,26.56,186865,0
+AFGB.US,D,20190807,000000,26.44,26.6619,26.4,26.4783,13717,0
+AFGB.US,D,20190808,000000,26.4201,26.64,26.4201,26.64,15413,0
+AFGB.US,D,20190809,000000,26.64,26.72,26.58,26.72,19558,0
+AFGB.US,D,20190812,000000,26.69,26.74,26.6827,26.74,10853,0
+AFGB.US,D,20190813,000000,26.75,26.89,26.653,26.89,11921,0
+AFGB.US,D,20190814,000000,26.84,26.87,26.74,26.87,3814,0
+AFGB.US,D,20190815,000000,26.8991,26.94,26.89,26.8935,11356,0
+AFGB.US,D,20190816,000000,27.03,27.03,26.8401,27,6042,0
+AFGB.US,D,20190819,000000,27,27,26.84,26.98,14538,0
+AFGB.US,D,20190820,000000,26.98,27.03,26.88,26.9,41505,0
+AFGB.US,D,20190821,000000,27.01,27.06,26.9237,27.04,4933,0
+AFGB.US,D,20190822,000000,27.05,27.18,26.96,27.18,8731,0
+AFGB.US,D,20190823,000000,27.12,27.24,27.12,27.24,50964,0
+AFGB.US,D,20190826,000000,27.33,27.33,27.1711,27.32,19269,0
+AFGB.US,D,20190827,000000,27.32,27.38,27.22,27.36,13831,0
+AFGB.US,D,20190828,000000,27.36,27.49,27.301,27.47,13336,0
+AFGB.US,D,20190829,000000,27.44,27.54,27.35,27.49,39253,0
+AFGB.US,D,20190830,000000,27.5,27.5,27.25,27.25,37769,0
+AFGB.US,D,20190903,000000,27.41,27.41,27.247,27.3497,6015,0
+AFGB.US,D,20190904,000000,27.38,27.59,27.3467,27.59,8546,0
+AFGB.US,D,20190905,000000,27.59,27.59,27.3599,27.501,5947,0
+AFGB.US,D,20190906,000000,27.57,27.57,27.4456,27.56,3161,0
+AFGB.US,D,20190909,000000,27.56,27.65,27.5,27.55,20024,0
+AFGB.US,D,20190910,000000,27.64,27.64,27.5,27.5,29007,0
+AFGB.US,D,20190911,000000,27.5,27.5,27.2944,27.2944,22409,0
+AFGB.US,D,20190912,000000,26.95,27.09,26.86,26.88,18457,0
+AFGB.US,D,20190913,000000,26.88,26.8804,26.51,26.52,36921,0
+AFGB.US,D,20190916,000000,26.7,26.7,26.24,26.36,65259,0
+AFGB.US,D,20190917,000000,26.42,26.43,26.31,26.39,37443,0
+AFGB.US,D,20190918,000000,26.39,26.57,26.39,26.54,28683,0
+AFGB.US,D,20190919,000000,26.59,26.67,26.52,26.59,20089,0
+AFGB.US,D,20190920,000000,26.65,26.6756,26.61,26.65,9028,0
+AFGB.US,D,20190923,000000,26.68,26.77,26.6514,26.75,13349,0
+AFGB.US,D,20190924,000000,26.75,26.85,26.65,26.74,16066,0
+AFGB.US,D,20190925,000000,26.74,26.757,26.66,26.66,15657,0
+AFGB.US,D,20190926,000000,26.71,26.74,26.63,26.68,24096,0
+AFGB.US,D,20190927,000000,26.72,26.82,26.68,26.79,21559,0
+AFGB.US,D,20190930,000000,26.8,26.8473,26.71,26.71,43768,0
+AFGB.US,D,20191001,000000,26.73,26.8,26.682,26.77,23539,0
+AFGB.US,D,20191002,000000,26.84,26.84,26.6016,26.81,17758,0
+AFGB.US,D,20191003,000000,26.81,26.81,26.65,26.708,4549,0
+AFGB.US,D,20191004,000000,26.79,26.84,26.72,26.81,7146,0
+AFGB.US,D,20191007,000000,26.85,26.87,26.81,26.85,10845,0
+AFGB.US,D,20191008,000000,26.84,26.9,26.83,26.9,13450,0
+AFGB.US,D,20191009,000000,26.9,26.97,26.79,26.79,26532,0
+AFGB.US,D,20191010,000000,26.87,26.925,26.821,26.92,6952,0
+AFGB.US,D,20191011,000000,26.92,26.9258,26.76,26.86,7989,0
+AFGB.US,D,20191014,000000,26.95,27,26.91,27,9154,0
+AFGB.US,D,20191015,000000,27,27.09,26.91,27.04,29999,0
+AFGB.US,D,20191016,000000,27.04,27.15,26.96,27.02,22695,0
+AFGB.US,D,20191017,000000,27.07,27.1,27.0087,27.045,4248,0
+AFGB.US,D,20191018,000000,27.1,27.13,27.1,27.13,4557,0
+AFGB.US,D,20191021,000000,27.13,27.19,27.13,27.165,14094,0
+AFGB.US,D,20191022,000000,27.19,27.25,27.16,27.18,8238,0
+AFGB.US,D,20191023,000000,27.268,27.33,27.192,27.2907,9302,0
+AFGB.US,D,20191024,000000,27.24,27.37,27.22,27.34,14432,0
+AFGB.US,D,20191025,000000,27.37,27.43,27.2658,27.43,11462,0
+AFGB.US,D,20191028,000000,27.41,27.41,27.3,27.3,7646,0
+AFGB.US,D,20191029,000000,27.31,27.375,27.21,27.21,8141,0
+AFGB.US,D,20191030,000000,27.4,27.4,27.18,27.18,25636,0
+AFGB.US,D,20191031,000000,27.16,27.29,27.08,27.08,44010,0
+AFGB.US,D,20191101,000000,27.18,27.35,27.12,27.15,7265,0
+AFGB.US,D,20191104,000000,27.13,27.1342,27.09,27.09,7140,0
+AFGB.US,D,20191105,000000,27.14,27.14,26.95,26.95,24093,0
+AFGB.US,D,20191106,000000,27.07,27.13,27.04,27.04,24955,0
+AFGB.US,D,20191107,000000,27.02,27.0461,26.86,26.86,182541,0
+AFGB.US,D,20191108,000000,26.96,26.96,26.86,26.88,15661,0
+AFGB.US,D,20191111,000000,26.94,26.96,26.8,26.855,16956,0
+AFGB.US,D,20191112,000000,26.88,26.88,26.7,26.73,11378,0
+AFGB.US,D,20191113,000000,26.8229,26.8229,26.76,26.82,16908,0
+AFGB.US,D,20191114,000000,26.91,26.92,26.8597,26.9,4830,0
+AFGB.US,D,20191115,000000,26.9,26.9,26.83,26.83,9028,0
+AFGB.US,D,20191118,000000,26.83,26.9,26.8,26.87,99962,0
+AFGB.US,D,20191119,000000,26.93,26.93,26.78,26.79,9641,0
+AFGB.US,D,20191120,000000,26.9,26.94,26.79,26.93,17272,0
+AFGB.US,D,20191121,000000,26.93,26.93,26.7,26.76,12244,0
+AFGB.US,D,20191122,000000,26.86,26.86,26.75,26.83,5509,0
+AFGB.US,D,20191125,000000,26.84,26.84,26.705,26.75,4850,0
+AFGB.US,D,20191126,000000,26.82,26.846,26.7201,26.7201,9674,0
+AFGB.US,D,20191127,000000,26.85,26.85,26.74,26.79,10710,0
+AFGB.US,D,20191129,000000,26.79,26.86,26.72,26.85,11614,0
+AFGB.US,D,20191202,000000,26.8,26.83,26.5419,26.82,22600,0
+AFGB.US,D,20191203,000000,26.56,26.77,26.55,26.65,25633,0
+AFGB.US,D,20191204,000000,26.78,26.78,26.65,26.7,9868,0
+AFGB.US,D,20191205,000000,26.78,26.78,26.59,26.61,18236,0
+AFGB.US,D,20191206,000000,26.66,26.72,26.61,26.64,8253,0
+AFGB.US,D,20191209,000000,26.72,26.78,26.6819,26.7499,12634,0
+AFGB.US,D,20191210,000000,26.75,26.75,26.65,26.65,45988,0
+AFGB.US,D,20191211,000000,26.71,26.789,26.71,26.75,22121,0
+AFGB.US,D,20191212,000000,26.53,26.53,26.3616,26.49,6469,0
+AFGB.US,D,20191213,000000,26.5,26.56,26.4026,26.56,26114,0
+AFGB.US,D,20191216,000000,26.55,26.6,26.52,26.55,4618,0
+AFGB.US,D,20191217,000000,26.64,26.64,26.5,26.6366,20598,0
+AFGB.US,D,20191218,000000,26.62,26.74,26.62,26.74,11626,0
+AFGB.US,D,20191219,000000,26.74,26.8294,26.72,26.76,17627,0
+AFGB.US,D,20191220,000000,26.82,26.823,26.761,26.805,4100,0
+AFGB.US,D,20191223,000000,26.82,26.96,26.7835,26.96,18428,0
+AFGB.US,D,20191224,000000,26.86,27.07,26.781,27.03,13235,0
+AFGB.US,D,20191226,000000,27.01,27.13,26.925,27.13,11129,0
+AFGB.US,D,20191227,000000,27.13,27.3,27.1201,27.2345,28837,0
+AFGB.US,D,20191230,000000,27.29,27.29,27.145,27.28,14807,0
+AFGB.US,D,20191231,000000,27.28,27.42,27.2,27.42,23800,0
+AFGB.US,D,20200102,000000,27.4,27.7,27.375,27.65,38425,0
+AFGB.US,D,20200103,000000,27.36,27.69,27.36,27.62,15148,0
+AFGB.US,D,20200106,000000,27.62,27.62,27.57,27.61,17890,0
+AFGB.US,D,20200107,000000,27.62,27.62,27.51,27.57,32353,0
+AFGB.US,D,20200108,000000,27.6,27.6,27.55,27.55,18378,0
+AFGB.US,D,20200109,000000,27.58,27.58,27.4972,27.51,14105,0
+AFGB.US,D,20200110,000000,27.58,27.58,27.55,27.58,18505,0
+AFGB.US,D,20200113,000000,27.62,27.62,27.5622,27.6,8601,0
+AFGB.US,D,20200114,000000,27.64,27.64,27.48,27.62,12468,0
+AFGB.US,D,20200115,000000,27.61,27.64,27.56,27.61,22891,0
+AFGB.US,D,20200116,000000,27.6,27.6,27.4711,27.52,17456,0
+AFGB.US,D,20200117,000000,27.6,27.6,27.48,27.54,12128,0
+AFGB.US,D,20200121,000000,27.58,27.59,27.4856,27.5692,9406,0
+AFGB.US,D,20200122,000000,27.55,27.55,27.5038,27.55,10061,0
+AFGB.US,D,20200123,000000,27.5273,27.57,27.43,27.57,12381,0
+AFGB.US,D,20200124,000000,27.59,27.59,27.4,27.5365,13012,0
+AFGB.US,D,20200127,000000,27.53,27.56,27.33,27.46,24578,0
+AFGB.US,D,20200128,000000,27.437,27.5,27.42,27.42,6342,0
+AFGB.US,D,20200129,000000,27.525,27.59,27.525,27.5867,7840,0
+AFGB.US,D,20200130,000000,27.65,27.72,27.6322,27.67,9922,0
+AFGB.US,D,20200131,000000,27.7,27.73,27.64,27.73,14803,0
+AFGB.US,D,20200203,000000,27.73,27.755,27.6256,27.7383,10479,0
+AFGB.US,D,20200204,000000,27.8,27.96,27.7948,27.93,28395,0
+AFGB.US,D,20200205,000000,27.85,27.96,27.85,27.915,9473,0
+AFGB.US,D,20200206,000000,27.94,27.97,27.8938,27.97,5403,0
+AFGB.US,D,20200207,000000,27.97,28.105,27.939,28.04,8799,0
+AFGB.US,D,20200210,000000,28,28.13,27.928,28.13,6140,0
+AFGB.US,D,20200211,000000,28.13,28.13,27.9,28.055,21623,0
+AFGB.US,D,20200212,000000,28.07,28.09,27.9948,28.03,36258,0
+AFGB.US,D,20200213,000000,28.08,28.09,27.9,27.9,16323,0
+AFGB.US,D,20200214,000000,27.976,28.018,27.95,27.95,5416,0
+AFGB.US,D,20200218,000000,28.04,28.0587,27.85,27.8963,6756,0
+AFGB.US,D,20200219,000000,28,28,27.88,27.93,16590,0
+AFGB.US,D,20200220,000000,27.89,27.96,27.79,27.9553,14822,0
+AFGB.US,D,20200221,000000,27.86,28.04,27.86,27.96,10689,0
+AFGB.US,D,20200224,000000,27.9,27.9,27.7,27.7,4549,0
+AFGB.US,D,20200225,000000,27.87,27.89,27.38,27.38,37261,0
+AFGB.US,D,20200226,000000,27.6056,27.6056,27.19,27.3695,7379,0
+AFGB.US,D,20200227,000000,27.42,27.42,26.93,27.0328,30651,0
+AFGB.US,D,20200228,000000,27.07,27.07,26.57,26.57,46918,0
+AFGB.US,D,20200302,000000,26.84,26.99,26.7311,26.95,7204,0
+AFGB.US,D,20200303,000000,26.99,27.305,26.99,27.14,22488,0
+AFGB.US,D,20200304,000000,27.2186,27.52,27.215,27.52,12341,0
+AFGB.US,D,20200305,000000,27.4029,27.5193,27.3,27.38,3553,0
+AFGB.US,D,20200306,000000,27.18,27.3,26.91,26.91,58033,0
+AFGB.US,D,20200309,000000,26.6,26.84,26.21,26.21,28520,0
+AFGB.US,D,20200310,000000,26.35,26.7,26.35,26.62,5976,0
+AFGB.US,D,20200311,000000,26.545,26.545,26.11,26.11,12446,0
+AFGB.US,D,20200312,000000,25.73,25.73,24.16,24.16,37114,0
+AFGB.US,D,20200313,000000,26,26,24.46,24.69,20699,0
+AFGB.US,D,20200316,000000,23.73,24.05,23,23,37067,0
+AFGB.US,D,20200317,000000,22.81,23.056,22.51,22.55,15889,0
+AFGB.US,D,20200318,000000,20.94,21.05,14.738,17.6517,29053,0
+AFGB.US,D,20200319,000000,16.7124,18.4999,16.6,18.29,26961,0
+AFGB.US,D,20200320,000000,20.83,23.12,18.8,21.36,22927,0
+AFGB.US,D,20200323,000000,21.26,21.26,19.24,19.25,19195,0
+AFGB.US,D,20200324,000000,19.29,21.79,19.29,20.76,19160,0
+AFGB.US,D,20200325,000000,20.95,23.64,20.95,23.1732,13691,0
+AFGB.US,D,20200326,000000,23.41,24.49,22.87,24.35,40725,0
+AFGB.US,D,20200327,000000,23.6833,24.35,23.2987,24.28,14479,0
+AFGB.US,D,20200330,000000,24.7,24.7,23.56,23.66,13377,0
+AFGB.US,D,20200331,000000,23.61,24.4415,23.61,24.21,14254,0
+AFGB.US,D,20200401,000000,23.9,24,23,23.16,43778,0
+AFGB.US,D,20200402,000000,23,23.494,22.66,23.1026,28941,0
+AFGB.US,D,20200403,000000,22.81,23.05,22.67,23.02,8073,0
+AFGB.US,D,20200406,000000,22.7891,23.7001,22.78,22.79,9429,0
+AFGB.US,D,20200407,000000,23.39,23.5,23.02,23.28,17253,0
+AFGB.US,D,20200408,000000,23.3871,24.24,23.21,23.95,19873,0
+AFGB.US,D,20200409,000000,24.52,25.27,24.52,25.0846,16970,0
+AFGB.US,D,20200413,000000,24.86,24.86,24.02,24.72,17156,0
+AFGB.US,D,20200414,000000,25.05,25.49,24.955,25.3599,34182,0
+AFGB.US,D,20200415,000000,25.31,25.71,24.54,25.65,28758,0
+AFGB.US,D,20200416,000000,25.194,25.78,25.11,25.77,13050,0
+AFGB.US,D,20200417,000000,25.5,25.94,25.5,25.868,15941,0
+AFGB.US,D,20200420,000000,25.64,25.8795,25.513,25.82,27941,0
+AFGB.US,D,20200421,000000,25.7362,25.74,25.44,25.706,18831,0
+AFGB.US,D,20200422,000000,25.7013,25.96,25.7013,25.86,31519,0
+AFGB.US,D,20200423,000000,25.85,25.97,25.85,25.86,6283,0
+AFGB.US,D,20200424,000000,25.95,25.95,25.825,25.85,9563,0
+AFGB.US,D,20200427,000000,25.75,26.02,25.75,25.93,15329,0
+AFGB.US,D,20200428,000000,25.9626,26.62,25.9626,26.56,45939,0
+AFGB.US,D,20200429,000000,26.56,27.01,26.2,26.78,33435,0
+AFGB.US,D,20200430,000000,26.74,26.86,26.74,26.86,17415,0
+AFGB.US,D,20200501,000000,26.64,26.8,26.61,26.67,9008,0
+AFGB.US,D,20200504,000000,26.7016,26.77,26.55,26.77,3357,0
+AFGB.US,D,20200505,000000,26.5901,26.7614,26.5901,26.7614,2726,0
+AFGB.US,D,20200506,000000,26.78,26.78,26.6598,26.72,3474,0
+AFGB.US,D,20200507,000000,26.83,26.87,26.61,26.63,10095,0
+AFGB.US,D,20200508,000000,26.792,26.89,26.68,26.74,6259,0
+AFGB.US,D,20200511,000000,26.89,26.89,26.68,26.89,4212,0
+AFGB.US,D,20200512,000000,26.89,27.15,26.82,27.12,32618,0
+AFGB.US,D,20200513,000000,27.14,27.14,26.7,26.805,14268,0
+AFGB.US,D,20200514,000000,26.74,26.74,26.3,26.4,20787,0
+AFGB.US,D,20200515,000000,26.45,26.53,26.255,26.28,12206,0
+AFGB.US,D,20200518,000000,26.6,26.6,26.27,26.39,7568,0
+AFGB.US,D,20200519,000000,26.43,26.43,26.365,26.42,16461,0
+AFGB.US,D,20200520,000000,26.42,26.42,26.31,26.372,11850,0
+AFGB.US,D,20200521,000000,26.33,26.366,26.14,26.366,45210,0
+AFGB.US,D,20200522,000000,26.25,26.3227,26.16,26.16,11544,0
+AFGB.US,D,20200526,000000,26.44,26.44,26.22,26.23,7477,0
+AFGB.US,D,20200527,000000,26.4,26.468,26.275,26.42,4126,0
+AFGB.US,D,20200528,000000,26.41,26.47,26.3,26.34,8716,0
+AFGB.US,D,20200529,000000,26.45,26.53,26.305,26.53,11871,0
+AFGB.US,D,20200601,000000,26.53,26.63,26.48,26.63,6277,0
+AFGB.US,D,20200602,000000,26.63,26.8,26.45,26.8,11014,0
+AFGB.US,D,20200603,000000,26.86,26.92,26.758,26.88,8011,0
+AFGB.US,D,20200604,000000,26.88,26.91,26.685,26.9,5379,0
+AFGB.US,D,20200605,000000,27.1,27.1,26.79,27.02,7773,0
+AFGB.US,D,20200608,000000,27.06,27.12,26.81,27.12,9765,0
+AFGB.US,D,20200609,000000,27.12,27.14,26.895,27.14,7362,0
+AFGB.US,D,20200610,000000,27.14,27.14,26.9626,26.9626,9558,0
+AFGB.US,D,20200611,000000,26.86,26.9,26.69,26.69,15500,0
+AFGB.US,D,20200612,000000,26.62,26.624,26.23,26.36,12984,0
+AFGB.US,D,20200615,000000,26.39,26.55,26.2,26.38,9442,0
+AFGB.US,D,20200616,000000,26.67,26.72,26.3,26.4421,18492,0
+AFGB.US,D,20200617,000000,26.73,26.73,26.31,26.44,16662,0
+AFGB.US,D,20200618,000000,26.7,26.7,26.37,26.52,8320,0
+AFGB.US,D,20200619,000000,26.41,26.68,26.41,26.6,8138,0
+AFGB.US,D,20200622,000000,26.67,26.74,26.52,26.72,14621,0
+AFGB.US,D,20200623,000000,26.8,26.86,26.6093,26.85,5418,0
+AFGB.US,D,20200624,000000,26.758,26.85,26.63,26.74,6979,0
+AFGB.US,D,20200625,000000,26.74,26.8,26.675,26.7245,5555,0
+AFGB.US,D,20200626,000000,26.82,26.82,26.699,26.76,4703,0
+AFGB.US,D,20200629,000000,26.76,26.79,26.66,26.69,10128,0
+AFGB.US,D,20200630,000000,26.69,26.78,26.5,26.5,41183,0
+AFGB.US,D,20200701,000000,26.68,26.76,26.62,26.65,9052,0
+AFGB.US,D,20200702,000000,26.74,26.8221,26.65,26.72,5440,0
+AFGB.US,D,20200706,000000,26.94,26.94,26.77,26.85,4454,0
+AFGB.US,D,20200707,000000,26.89,26.95,26.8145,26.815,5578,0
+AFGB.US,D,20200708,000000,26.93,26.98,26.8347,26.98,5676,0
+AFGB.US,D,20200709,000000,26.99,27,26.8483,27,6992,0
+AFGB.US,D,20200710,000000,26.994,27.22,26.9401,27.22,5983,0
+AFGB.US,D,20200713,000000,27.19,27.22,26.96,26.96,10223,0
+AFGB.US,D,20200714,000000,27.13,27.13,26.86,27.04,6088,0
+AFGB.US,D,20200715,000000,27.07,27.07,26.85,26.91,19378,0
+AFGB.US,D,20200716,000000,26.85,27.06,26.85,27,5012,0
+AFGB.US,D,20200717,000000,27.14,27.26,27.02,27.14,9472,0
+AFGB.US,D,20200720,000000,27.2185,27.33,27.04,27.2556,4681,0
+AFGB.US,D,20200721,000000,27.15,27.22,27.01,27.15,12363,0
+AFGB.US,D,20200722,000000,27.37,27.46,27.0732,27.247,5384,0
+AFGB.US,D,20200723,000000,27.344,27.44,27.305,27.39,5879,0
+AFGB.US,D,20200724,000000,27.44,27.57,27.42,27.5699,5803,0
+AFGB.US,D,20200727,000000,27.57,27.57,27.21,27.57,4847,0
+AFGB.US,D,20200728,000000,27.57,27.57,27.382,27.48,9041,0
+AFGB.US,D,20200729,000000,27.49,27.79,27.46,27.52,6409,0
+AFGB.US,D,20200730,000000,27.59,27.64,27.3901,27.63,3696,0
+AFGB.US,D,20200731,000000,27.63,27.73,27.564,27.73,7603,0
+AFGB.US,D,20200803,000000,27.73,27.85,27.65,27.835,11157,0
+AFGB.US,D,20200804,000000,27.85,27.85,27.6675,27.7385,3963,0
+AFGB.US,D,20200805,000000,27.84,27.84,27.39,27.715,8581,0
+AFGB.US,D,20200806,000000,27.75,27.75,27.4,27.6,4880,0
+AFGB.US,D,20200807,000000,27.49,27.74,27.49,27.74,7851,0
+AFGB.US,D,20200810,000000,27.74,27.74,27.6009,27.665,3955,0
+AFGB.US,D,20200811,000000,27.74,27.93,27.74,27.91,8428,0
+AFGB.US,D,20200812,000000,27.93,28.04,27.8062,28.04,5690,0
+AFGB.US,D,20200813,000000,28.04,28.07,27.76,27.875,13632,0
+AFGB.US,D,20200814,000000,27.95,28.02,27.84,27.935,6029,0
+AFGB.US,D,20200817,000000,28.02,28.02,27.945,28.01,4029,0
+AFGB.US,D,20200818,000000,28.01,28.15,28.01,28.15,9450,0
+AFGB.US,D,20200819,000000,28.12,28.19,28.08,28.19,6066,0
+AFGB.US,D,20200820,000000,28.12,28.19,28.12,28.17,6096,0
+AFGB.US,D,20200821,000000,28.18,28.18,27.85,28.16,19378,0
+AFGB.US,D,20200824,000000,28.06,28.16,28.06,28.09,7374,0
+AFGB.US,D,20200825,000000,28.16,28.19,28.085,28.16,6876,0
+AFGB.US,D,20200826,000000,28.17,28.17,28.05,28.05,14041,0
+AFGB.US,D,20200827,000000,28.105,28.105,27.79,27.94,31510,0
+AFGB.US,D,20200828,000000,27.95,27.95,27.59,27.59,16268,0
+AFGB.US,D,20200831,000000,27.8,27.8,27.52,27.65,13106,0
+AFGB.US,D,20200901,000000,27.65,27.65,27.45,27.45,12593,0
+AFGB.US,D,20200902,000000,27.59,27.59,27.39,27.46,8993,0
+AFGB.US,D,20200903,000000,27.33,27.56,27.27,27.31,11010,0
+AFGB.US,D,20200904,000000,27.31,27.405,27.18,27.38,9116,0
+AFGB.US,D,20200908,000000,27.36,27.36,27.03,27.09,17648,0
+AFGB.US,D,20200909,000000,27.18,27.69,27.18,27.69,21157,0
+AFGB.US,D,20200910,000000,27.69,27.82,27.5654,27.8199,6469,0
+AFGB.US,D,20200911,000000,27.84,27.84,27.57,27.57,7614,0
+AFGB.US,D,20200914,000000,27.42,27.46,27.2978,27.44,7701,0
+AFGB.US,D,20200915,000000,27.51,27.74,27.395,27.73,3867,0
+AFGB.US,D,20200916,000000,27.73,27.82,27.56,27.56,5423,0
+AFGB.US,D,20200917,000000,27.65,27.69,27.53,27.6,4083,0
+AFGB.US,D,20200918,000000,27.54,27.55,27.34,27.55,7111,0
+AFGB.US,D,20200921,000000,27.53,27.53,27.13,27.47,7950,0
+AFGB.US,D,20200922,000000,27.54,27.66,27.16,27.66,9815,0
+AFGB.US,D,20200923,000000,27.5786,27.65,26.89,26.91,9127,0
+AFGB.US,D,20200924,000000,27.09,27.29,26.93,27.29,5134,0
+AFGB.US,D,20200925,000000,27.225,27.64,27.02,27.55,12237,0
+AFGB.US,D,20200928,000000,27.695,27.7726,27.5,27.5,9411,0
+AFGB.US,D,20200929,000000,27.7,27.71,27.39,27.5,9060,0
+AFGB.US,D,20200930,000000,27.69,27.76,27.14,27.14,38266,0
+AFGB.US,D,20201001,000000,27.45,27.45,27.14,27.4,21227,0
+AFGB.US,D,20201002,000000,27.33,27.4,27.26,27.32,9202,0
+AFGB.US,D,20201005,000000,27.27,27.5786,27.27,27.38,7787,0
+AFGB.US,D,20201006,000000,27.53,27.59,27.41,27.55,7131,0
+AFGB.US,D,20201007,000000,27.58,27.77,27.55,27.77,6711,0
+AFGB.US,D,20201008,000000,27.77,27.79,27.6851,27.79,5681,0
+AFGB.US,D,20201009,000000,27.66,27.78,27.625,27.78,3483,0
+AFGB.US,D,20201012,000000,27.8,27.8,27.7077,27.76,3499,0
+AFGB.US,D,20201013,000000,27.76,27.81,27.68,27.81,7833,0
+AFGB.US,D,20201014,000000,27.7095,27.9,27.592,27.89,13487,0
+AFGB.US,D,20201015,000000,27.75,27.97,27.534,27.97,5666,0
+AFGB.US,D,20201016,000000,27.98,27.99,27.8381,27.96,6872,0
+AFGB.US,D,20201019,000000,27.97,27.97,27.68,27.86,4996,0
+AFGB.US,D,20201020,000000,27.8,27.8,27.7,27.75,7963,0
+AFGB.US,D,20201021,000000,27.72,27.72,27.43,27.49,12295,0
+AFGB.US,D,20201022,000000,27.59,27.69,27.34,27.68,9838,0
+AFGB.US,D,20201023,000000,27.68,27.7,27.5513,27.7,3676,0
+AFGB.US,D,20201026,000000,27.7,27.7,27.41,27.68,3397,0
+AFGB.US,D,20201027,000000,27.68,27.68,27.4494,27.67,5084,0
+AFGB.US,D,20201028,000000,27.64,27.64,27.2,27.25,8595,0
+AFGB.US,D,20201029,000000,27.25,27.3562,27.16,27.16,3640,0
+AFGB.US,D,20201030,000000,27.35,27.49,27.089,27.49,13068,0
+AFGB.US,D,20201102,000000,27.52,27.635,27.4,27.4789,4672,0
+AFGB.US,D,20201103,000000,27.6,27.6099,27.3442,27.43,4326,0
+AFGB.US,D,20201104,000000,27.66,27.71,27.6105,27.65,5433,0
+AFGB.US,D,20201105,000000,27.84,27.84,27.64,27.64,4981,0
+AFGB.US,D,20201106,000000,27.51,27.66,27.49,27.53,4131,0
+AFGB.US,D,20201109,000000,27.6,27.82,27.5771,27.71,6914,0
+AFGB.US,D,20201110,000000,27.7225,27.83,27.53,27.76,8729,0
+AFGB.US,D,20201111,000000,27.74,27.75,27.59,27.71,10391,0
+AFGB.US,D,20201112,000000,27.64,27.67,27.42,27.61,10096,0
+AFGB.US,D,20201113,000000,27.56,27.65,27.5,27.61,16619,0
+AFGB.US,D,20201116,000000,27.63,27.69,27.55,27.69,60897,0
+AFGB.US,D,20201117,000000,27.75,27.78,27.63,27.701,14154,0
+AFGB.US,D,20201118,000000,27.63,27.7599,27.63,27.65,6648,0
+AFGB.US,D,20201119,000000,27.75,27.82,27.71,27.72,10849,0
+AFGB.US,D,20201120,000000,27.7738,27.7738,27.651,27.74,7427,0
+AFGB.US,D,20201123,000000,27.7255,27.88,27.7,27.7,20042,0
+AFGB.US,D,20201124,000000,27.83,27.9,27.63,27.74,15717,0
+AFGB.US,D,20201125,000000,27.73,27.7999,27.63,27.79,3716,0
+AFGB.US,D,20201127,000000,27.75,27.8,27.7483,27.8,2605,0
+AFGB.US,D,20201130,000000,27.7256,27.8,27.63,27.74,10470,0
+AFGB.US,D,20201201,000000,27.73,27.74,27.66,27.74,3029,0
+AFGB.US,D,20201202,000000,27.705,27.79,27.58,27.77,9983,0
+AFGB.US,D,20201203,000000,27.69,27.79,27.69,27.79,4607,0
+AFGB.US,D,20201204,000000,27.85,27.94,27.54,27.69,28016,0
+AFGB.US,D,20201207,000000,27.64,27.8025,27.57,27.75,4823,0
+AFGB.US,D,20201208,000000,27.7949,27.8485,27.76,27.79,7738,0
+AFGB.US,D,20201209,000000,27.83,27.85,27.76,27.85,3825,0
+AFGB.US,D,20201210,000000,27.85,27.8999,27.7976,27.89,5478,0
+AFGB.US,D,20201211,000000,27.89,27.89,27.64,27.64,13402,0
+AFGB.US,D,20201214,000000,27.44,27.55,27.34,27.54,11616,0
+AFGB.US,D,20201215,000000,27.57,27.74,27.501,27.74,7971,0
+AFGB.US,D,20201216,000000,27.53,27.94,27.53,27.94,21502,0
+AFGB.US,D,20201217,000000,27.88,27.96,27.75,27.96,11868,0
+AFGB.US,D,20201218,000000,27.99,27.99,27.91,27.915,4296,0
+AFGB.US,D,20201221,000000,27.8475,28.14,27.8475,28.095,17993,0
+AFGB.US,D,20201222,000000,28.16,28.21,27.99,28.1129,7150,0
+AFGB.US,D,20201223,000000,28.05,28.06,27.92,28.06,7580,0
+AFGB.US,D,20201224,000000,28.19,28.39,28.1,28.285,6312,0
+AFGB.US,D,20201228,000000,28.2178,28.34,28.2,28.2,13551,0
+AFGB.US,D,20201229,000000,28.3565,28.39,28.295,28.35,10407,0
+AFGB.US,D,20201230,000000,28.35,28.53,28.21,28.53,7197,0
+AFGB.US,D,20201231,000000,28.42,28.77,28.42,28.77,27051,0
+AFGB.US,D,20210104,000000,28.45,28.717,28.45,28.6,2932,0
+AFGB.US,D,20210105,000000,28.54,28.63,28.4681,28.58,7925,0
+AFGB.US,D,20210106,000000,28.5056,28.5056,27.7601,28.3204,7008,0
+AFGB.US,D,20210107,000000,28.22,28.22,27.8632,28.05,8857,0
+AFGB.US,D,20210108,000000,27.99,28.15,27.9055,28.15,3036,0
+AFGB.US,D,20210111,000000,27.95,28.02,27.76,27.9,16683,0
+AFGB.US,D,20210112,000000,27.75,27.77,26.98,27,81880,0
+AFGB.US,D,20210113,000000,27.06,27.546,26.98,27.17,130949,0
+AFGB.US,D,20210114,000000,27.26,27.31,26.94,27.15,53326,0
+AFGB.US,D,20210115,000000,27.13,27.43,27.05,27.43,34695,0
+AFGB.US,D,20210119,000000,27.39,27.46,27.3061,27.44,14088,0
+AFGB.US,D,20210120,000000,27.4,27.49,27.32,27.49,12486,0
+AFGB.US,D,20210121,000000,27.42,27.4499,27.3,27.43,12153,0
+AFGB.US,D,20210122,000000,27.39,27.54,27.39,27.5,9983,0
+AFGB.US,D,20210125,000000,27.56,27.56,27.34,27.45,8812,0
+AFGB.US,D,20210126,000000,27.475,27.5,27.3113,27.48,8267,0
+AFGB.US,D,20210127,000000,27.45,27.45,27.05,27.05,17654,0
+AFGB.US,D,20210128,000000,27.25,27.25,27.0465,27.2,6009,0
+AFGB.US,D,20210129,000000,27.14,27.25,26.95,27.25,26306,0
+AFGB.US,D,20210201,000000,27.1162,27.4399,27.1162,27.3845,7310,0
+AFGB.US,D,20210202,000000,27.4,27.52,27.31,27.31,8875,0
+AFGB.US,D,20210203,000000,27.34,27.4131,27.08,27.13,8307,0
+AFGB.US,D,20210204,000000,27.09,27.34,27.06,27.32,17194,0
+AFGB.US,D,20210205,000000,27.37,27.4499,27.2281,27.3692,6630,0
+AFGB.US,D,20210208,000000,27.194,27.35,27.194,27.3285,3798,0
+AFGB.US,D,20210209,000000,27.32,27.4,27.32,27.39,5023,0
+AFGB.US,D,20210210,000000,27.24,27.4,27.19,27.19,10189,0
+AFGB.US,D,20210211,000000,27.33,27.36,27.15,27.17,10232,0
+AFGB.US,D,20210212,000000,27.24,27.24,27.03,27.04,7549,0
+AFGB.US,D,20210216,000000,27,27.14,27,27.01,16576,0
+AFGB.US,D,20210217,000000,27.12,27.21,26.88,26.91,11605,0
+AFGB.US,D,20210218,000000,26.98,27.09,26.8819,26.9808,7354,0
+AFGB.US,D,20210219,000000,26.9337,27.16,26.9,27.08,17728,0
+AFGB.US,D,20210222,000000,27.14,27.14,26.93,26.94,15126,0
+AFGB.US,D,20210223,000000,26.9,27.0429,26.86,27.012,5345,0
+AFGB.US,D,20210224,000000,27.03,27.03,26.9,26.96,5199,0
+AFGB.US,D,20210225,000000,26.83,26.83,26.61,26.71,9543,0
+AFGB.US,D,20210226,000000,26.71,26.8255,26.6211,26.76,10440,0
+AFGB.US,D,20210301,000000,26.8,26.98,26.8,26.8999,4309,0
+AFGB.US,D,20210302,000000,26.98,27,26.8505,26.93,3761,0
+AFGB.US,D,20210303,000000,27,27.17,26.94,27.1285,15660,0
+AFGB.US,D,20210304,000000,27.15,27.2777,27.05,27.17,10748,0
+AFGB.US,D,20210305,000000,27.24,27.35,27.2,27.34,10193,0
+AFGB.US,D,20210308,000000,27.34,27.44,27.34,27.44,9239,0
+AFGB.US,D,20210309,000000,27.355,27.575,27.355,27.55,9737,0
+AFGB.US,D,20210310,000000,27.52,27.56,27.49,27.55,13198,0
+AFGB.US,D,20210311,000000,27.5499,27.55,27.535,27.55,7826,0
+AFGB.US,D,20210312,000000,27.26,27.26,26.9826,27.14,5928,0
+AFGB.US,D,20210315,000000,27.06,27.195,27.04,27.14,5496,0
+AFGB.US,D,20210316,000000,27.05,27.33,27.05,27.33,7127,0
+AFGB.US,D,20210317,000000,27.16,27.29,27.09,27.17,6851,0
+AFGB.US,D,20210318,000000,27.16,27.16,26.91,26.91,6582,0
+AFGB.US,D,20210319,000000,26.97,27.01,26.8101,26.9,7420,0
+AFGB.US,D,20210322,000000,26.84,27.18,26.84,27.1,11579,0
+AFGB.US,D,20210323,000000,27.1447,27.2449,27.1447,27.2,3276,0
+AFGB.US,D,20210324,000000,27.27,27.41,27.245,27.41,12341,0
+AFGB.US,D,20210325,000000,27.4007,27.42,27.28,27.3084,3159,0
+AFGB.US,D,20210326,000000,27.31,27.381,27.2856,27.31,4792,0
+AFGB.US,D,20210329,000000,27.1639,27.32,27.14,27.25,5687,0
+AFGB.US,D,20210330,000000,27.26,27.26,27.13,27.24,4403,0
+AFGB.US,D,20210331,000000,27.27,27.52,27.25,27.45,16818,0
+AFGB.US,D,20210401,000000,27.59,27.89,27.58,27.87,33230,0
+AFGB.US,D,20210405,000000,27.61,27.93,27.61,27.86,7082,0
+AFGB.US,D,20210406,000000,27.853,28,27.853,28,12998,0
+AFGB.US,D,20210407,000000,27.937,28.1953,27.937,28.16,6136,0
+AFGB.US,D,20210408,000000,28.17,28.3302,28.1224,28.32,5067,0
+AFGB.US,D,20210409,000000,28.3,28.33,28.187,28.2427,13412,0
+AFGB.US,D,20210412,000000,28.19,28.2,28.19,28.2,1635,0
+AFGB.US,D,20210413,000000,28.2,28.44,28.101,28.44,18295,0
+AFGB.US,D,20210414,000000,28.19,28.51,28.1699,28.51,31116,0
+AFGB.US,D,20210415,000000,28.51,28.63,28.2153,28.63,17251,0
+AFGB.US,D,20210416,000000,28.53,28.76,28.4,28.76,8943,0
+AFGB.US,D,20210419,000000,28.63,28.73,28.41,28.54,12490,0
+AFGB.US,D,20210420,000000,28.55,28.55,28.46,28.5466,3646,0
+AFGB.US,D,20210421,000000,28.5643,28.63,28.5001,28.5001,3647,0
+AFGB.US,D,20210422,000000,28.52,28.7175,28.32,28.59,9625,0
+AFGB.US,D,20210423,000000,28.66,28.66,28.06,28.31,14738,0
+AFGB.US,D,20210426,000000,28.31,28.5476,28.31,28.415,2552,0
+AFGB.US,D,20210427,000000,28.28,28.5668,28.22,28.22,6194,0
+AFGB.US,D,20210428,000000,28.3584,28.52,28.14,28.15,8181,0
+AFGB.US,D,20210429,000000,28.32,28.47,28.1193,28.16,6668,0
+AFGB.US,D,20210430,000000,28.0921,28.185,28,28.16,8282,0
+AFGB.US,D,20210503,000000,28.0325,28.43,28.03,28.36,6744,0
+AFGB.US,D,20210504,000000,28.24,28.43,28.19,28.3598,7034,0
+AFGB.US,D,20210505,000000,28.11,28.37,28.02,28.364,10107,0
+AFGB.US,D,20210506,000000,28.28,28.385,27.945,27.98,7429,0
+AFGB.US,D,20210507,000000,27.99,28.2662,27.99,28.02,4847,0
+AFGB.US,D,20210510,000000,28.03,28.26,28.03,28.23,15965,0
+AFGB.US,D,20210511,000000,27.99,28.11,27.95,27.9532,3193,0
+AFGB.US,D,20210512,000000,27.75,27.75,27.49,27.49,7315,0
+AFGB.US,D,20210513,000000,27.55,27.98,27.5,27.59,14670,0
+AFGB.US,D,20210514,000000,27.63,27.795,27.62,27.74,8190,0
+AFGB.US,D,20210517,000000,27.83,27.9699,27.65,27.65,8912,0
+AFGB.US,D,20210518,000000,27.9372,27.95,27.7422,27.8,2298,0
+AFGB.US,D,20210519,000000,27.58,27.89,27.5187,27.76,5025,0
+AFGB.US,D,20210520,000000,27.6638,27.94,27.6638,27.6788,8945,0
+AFGB.US,D,20210521,000000,27.72,27.94,27.72,27.905,5469,0
+AFGB.US,D,20210524,000000,28.06,28.08,27.74,27.82,7426,0
+AFGB.US,D,20210525,000000,27.905,28.0467,27.75,27.88,6578,0
+AFGB.US,D,20210526,000000,27.83,27.95,27.7727,27.91,6876,0
+AFGB.US,D,20210527,000000,27.78,28.05,27.74,27.74,10502,0
+AFGB.US,D,20210528,000000,27.9296,28.05,27.76,28.05,7700,0
+AFGB.US,D,20210601,000000,28.05,28.415,28.05,28.41,10967,0
+AFGB.US,D,20210602,000000,28.4,28.58,28.4,28.5,7113,0
+AFGB.US,D,20210603,000000,28.6352,28.72,28.3162,28.32,6032,0
+AFGB.US,D,20210604,000000,28.34,28.7979,28.34,28.69,11479,0
+AFGB.US,D,20210607,000000,28.65,28.7,28.34,28.35,7251,0
+AFGB.US,D,20210608,000000,28.36,28.69,28.35,28.57,13230,0
+AFGB.US,D,20210609,000000,28.5515,28.69,28.45,28.62,5482,0
+AFGB.US,D,20210610,000000,28.59,28.7,28.44,28.7,10731,0
+AFGB.US,D,20210611,000000,28.69,28.69,28.44,28.69,5628,0
+AFGB.US,D,20210614,000000,28.33,28.45,28.1401,28.45,5948,0
+AFGB.US,D,20210615,000000,28.5366,28.54,28.3146,28.4594,8299,0
+AFGB.US,D,20210616,000000,28.31,28.64,28.31,28.5517,3212,0
+AFGB.US,D,20210617,000000,28.318,28.6333,28.318,28.5553,4422,0
+AFGB.US,D,20210618,000000,28.348,28.7,28.348,28.63,13010,0
+AFGB.US,D,20210621,000000,28.4037,28.62,28.37,28.515,9080,0
+AFGB.US,D,20210622,000000,28.62,28.91,28.44,28.91,5417,0
+AFGB.US,D,20210623,000000,28.69,28.85,28.642,28.7922,7198,0
+AFGB.US,D,20210624,000000,28.88,28.8918,28.665,28.77,5744,0
+AFGB.US,D,20210625,000000,28.62,28.8727,28.58,28.69,8775,0
+AFGB.US,D,20210628,000000,28.61,28.69,28.4467,28.58,6555,0
+AFGB.US,D,20210629,000000,28.4,28.56,28.3,28.3,8708,0
+AFGB.US,D,20210630,000000,28.55,28.57,28.3371,28.57,6948,0
+AFGB.US,D,20210701,000000,28.39,28.5793,28.3,28.3,13852,0
+AFGB.US,D,20210702,000000,28.4228,28.51,28.37,28.51,2542,0
+AFGB.US,D,20210706,000000,28.42,28.6,28.42,28.4801,4621,0
+AFGB.US,D,20210707,000000,28.4422,28.6401,28.4422,28.56,4759,0
+AFGB.US,D,20210708,000000,28.64,28.72,28.43,28.56,11273,0
+AFGB.US,D,20210709,000000,28.4547,28.7299,28.45,28.57,9829,0
+AFGB.US,D,20210712,000000,28.34,28.505,28.34,28.41,6107,0
+AFGB.US,D,20210713,000000,28.2401,28.43,28.193,28.249,4367,0
+AFGB.US,D,20210714,000000,28.34,28.34,28.0902,28.22,7534,0
+AFGB.US,D,20210715,000000,27.9601,28.19,27.96,28.0267,6388,0
+AFGB.US,D,20210716,000000,27.96,28.035,27.91,27.91,9507,0
+AFGB.US,D,20210719,000000,27.84,28,27.7306,27.8,7157,0
+AFGB.US,D,20210720,000000,27.78,28.0176,27.78,27.9312,2663,0
+AFGB.US,D,20210721,000000,27.8091,28.006,27.74,27.79,7594,0
+AFGB.US,D,20210722,000000,27.72,27.8635,27.7088,27.7253,3932,0
+AFGB.US,D,20210723,000000,27.79,27.8843,27.64,27.8,12514,0
+AFGB.US,D,20210726,000000,27.6922,27.8501,27.6922,27.72,3574,0
+AFGB.US,D,20210727,000000,27.72,27.7699,27.58,27.65,4066,0
+AFGB.US,D,20210728,000000,27.61,27.66,27.61,27.66,2828,0
+AFGB.US,D,20210729,000000,27.68,27.82,27.6,27.82,6751,0
+AFGB.US,D,20210730,000000,27.8,27.94,27.7379,27.94,6055,0
+AFGB.US,D,20210802,000000,27.9988,28.0812,27.8593,28.07,4119,0
+AFGB.US,D,20210803,000000,27.995,28.1,27.88,28.05,4611,0
+AFGB.US,D,20210804,000000,28.11,28.2,28.0856,28.2,6829,0
+AFGB.US,D,20210805,000000,28.065,28.33,28.065,28.33,5839,0
+AFGB.US,D,20210806,000000,28.3277,28.5,28.15,28.5,5161,0
+AFGB.US,D,20210809,000000,28.299,28.4541,28.19,28.32,5975,0
+AFGB.US,D,20210810,000000,28.22,28.22,27.87,27.87,3608,0
+AFGB.US,D,20210811,000000,27.89,28.145,27.89,28.02,5552,0
+AFGB.US,D,20210812,000000,27.93,28.21,27.93,28.21,2746,0
+AFGB.US,D,20210813,000000,28.38,28.38,28.1255,28.24,2609,0
+AFGB.US,D,20210816,000000,28.1615,28.4278,28.1615,28.32,2171,0
+AFGB.US,D,20210817,000000,28.3856,28.43,28.08,28.12,3844,0
+AFGB.US,D,20210818,000000,28.12,28.275,28.01,28.0122,4805,0
+AFGB.US,D,20210819,000000,27.92,28.105,27.92,28,3373,0
+AFGB.US,D,20210820,000000,27.91,28.32,27.87,28.08,5124,0
+AFGB.US,D,20210823,000000,27.9634,28.28,27.9634,28.066,1217,0
+AFGB.US,D,20210824,000000,28.18,28.18,27.93,27.98,5594,0
+AFGB.US,D,20210825,000000,27.96,28.0082,27.88,27.9,6774,0
+AFGB.US,D,20210826,000000,27.84,27.9935,27.72,27.72,5199,0
+AFGB.US,D,20210827,000000,27.72,27.83,27.7,27.81,5852,0
+AFGB.US,D,20210830,000000,27.8815,27.958,27.72,27.73,6506,0
+AFGB.US,D,20210831,000000,27.74,27.77,27.6,27.6,34692,0
+AFGB.US,D,20210901,000000,27.68,27.88,27.67,27.7,9002,0
+AFGB.US,D,20210902,000000,27.9213,27.9213,27.7,27.78,9760,0
+AFGB.US,D,20210903,000000,27.78,27.8789,27.67,27.75,5579,0
+AFGB.US,D,20210907,000000,27.71,27.7741,27.6166,27.68,10783,0
+AFGB.US,D,20210908,000000,27.67,27.7294,27.58,27.69,21937,0
+AFGB.US,D,20210909,000000,27.69,27.8,27.6733,27.78,16529,0
+AFGB.US,D,20210910,000000,27.75,27.8619,27.6781,27.8614,5635,0
+AFGB.US,D,20210913,000000,27.87,27.91,27.73,27.735,12228,0
+AFGB.US,D,20210914,000000,27.46,27.53,27.38,27.435,2914,0
+AFGB.US,D,20210915,000000,27.42,27.51,27.34,27.42,4623,0
+AFGB.US,D,20210916,000000,27.54,27.64,27.324,27.55,8555,0
+AFGB.US,D,20210917,000000,27.4121,27.64,27.3695,27.49,6084,0
+AFGB.US,D,20210920,000000,27.5,27.5262,27.24,27.39,4692,0
+AFGB.US,D,20210921,000000,27.34,27.4365,27.3,27.3,2474,0
+AFGB.US,D,20210922,000000,27.28,27.5478,27.28,27.53,5295,0
+AFGB.US,D,20210923,000000,27.47,27.5961,27.4,27.4,6520,0
+AFGB.US,D,20210924,000000,27.4,27.5497,27.3103,27.45,12895,0
+AFGB.US,D,20210927,000000,27.43,27.52,27.1724,27.52,56312,0
+AFGB.US,D,20210928,000000,27.1,27.47,27,27.47,15245,0
+AFGB.US,D,20210929,000000,27.4,27.9499,27.34,27.89,40875,0
+AFGB.US,D,20210930,000000,28,28.1,27.54,28.1,112842,0
+AFGB.US,D,20211001,000000,27.94,28.34,27.7643,28.32,8620,0
+AFGB.US,D,20211004,000000,28.0298,28.32,28.0298,28.03,5543,0
+AFGB.US,D,20211005,000000,28.03,28.29,27.9601,28.01,3239,0
+AFGB.US,D,20211006,000000,27.7952,28.0235,27.7952,27.8422,1915,0
+AFGB.US,D,20211007,000000,27.9555,28.14,27.9,28.14,12904,0
+AFGB.US,D,20211008,000000,28.14,28.2,28.12,28.2,4136,0
+AFGB.US,D,20211011,000000,28.1,28.39,28.0745,28.39,4538,0
+AFGB.US,D,20211012,000000,28.45,28.4835,28.37,28.425,26171,0
+AFGB.US,D,20211013,000000,28.435,28.56,28.35,28.47,44166,0
+AFGB.US,D,20211014,000000,28.42,29.04,28.42,28.92,4216,0
+AFGB.US,D,20211015,000000,28.89,28.89,28.2285,28.29,37425,0
+AFGB.US,D,20211018,000000,28.2,28.2,27.41,27.45,52677,0
+AFGB.US,D,20211019,000000,27.45,27.6699,27.16,27.25,37684,0
+AFGB.US,D,20211020,000000,27.2436,27.38,27.18,27.28,37751,0
+AFGB.US,D,20211021,000000,27.32,27.3984,27.24,27.3,7432,0
+AFGB.US,D,20211022,000000,27.31,27.35,27.13,27.24,11959,0
+AFGB.US,D,20211025,000000,27.22,27.295,27.12,27.2,17388,0
+AFGB.US,D,20211026,000000,27.24,27.26,27.12,27.23,11544,0
+AFGB.US,D,20211027,000000,27.27,27.2768,27.08,27.13,17843,0
+AFGB.US,D,20211028,000000,27.13,27.2392,27.07,27.12,14339,0
+AFGB.US,D,20211029,000000,27.1,27.38,27.06,27.24,53140,0
+AFGB.US,D,20211101,000000,27.2,27.395,27.18,27.31,16157,0
+AFGB.US,D,20211102,000000,27.32,27.46,27.27,27.46,12625,0
+AFGB.US,D,20211103,000000,27.415,27.5276,27.415,27.46,6371,0
+AFGB.US,D,20211104,000000,27.42,27.62,27.42,27.58,10818,0
+AFGB.US,D,20211105,000000,27.69,27.7,27.63,27.7,6493,0
+AFGB.US,D,20211108,000000,27.67,27.77,27.61,27.74,3325,0
+AFGB.US,D,20211109,000000,27.67,27.78,27.5126,27.71,3982,0
+AFGB.US,D,20211110,000000,27.63,27.63,27.02,27.32,20344,0
+AFGB.US,D,20211111,000000,27.55,27.55,27.1601,27.31,3375,0
+AFGB.US,D,20211112,000000,27.22,27.29,27.16,27.24,9714,0
+AFGB.US,D,20211115,000000,27.2,27.2,27,27.11,12150,0
+AFGB.US,D,20211116,000000,27.05,27.27,26.98,27.07,6261,0
+AFGB.US,D,20211117,000000,27.105,27.1599,26.8312,27.02,4965,0
+AFGB.US,D,20211118,000000,27.1,27.124,26.87,26.98,5487,0
+AFGB.US,D,20211119,000000,27.02,27.04,26.985,27,7644,0
+AFGB.US,D,20211122,000000,27,27.05,26.875,26.93,11888,0
+AFGB.US,D,20211123,000000,26.86,26.99,26.73,26.95,15152,0
+AFGB.US,D,20211124,000000,26.86,26.9833,26.75,26.97,6908,0
+AFGB.US,D,20211126,000000,26.67,26.7,26.56,26.66,17388,0
+AFGB.US,D,20211129,000000,26.92,26.92,26.67,26.8,8257,0
+AFGB.US,D,20211130,000000,26.8096,26.8413,26.49,26.49,27943,0
+AFGB.US,D,20211201,000000,26.61,26.8,26.5801,26.67,17441,0
+AFGB.US,D,20211202,000000,26.67,26.75,26.566,26.71,16661,0
+AFGB.US,D,20211203,000000,26.65,26.7399,26.51,26.66,15925,0
+AFGB.US,D,20211206,000000,26.7,26.9,26.7,26.88,13014,0
+AFGB.US,D,20211207,000000,26.93,27.16,26.9135,27.08,9183,0
+AFGB.US,D,20211208,000000,27.04,27.0699,26.8037,27.05,9111,0
+AFGB.US,D,20211209,000000,26.96,27.1,26.87,26.93,7462,0
+AFGB.US,D,20211210,000000,27.01,27.01,26.73,26.8356,10041,0
+AFGB.US,D,20211213,000000,26.85,27.01,26.8442,26.8442,5264,0
+AFGB.US,D,20211214,000000,26.58,26.59,26.41,26.5404,9935,0
+AFGB.US,D,20211215,000000,26.4101,26.64,26.4101,26.59,8535,0
+AFGB.US,D,20211216,000000,26.62,26.77,26.5,26.66,8333,0
+AFGB.US,D,20211217,000000,26.66,26.73,26.6,26.68,10011,0
+AFGB.US,D,20211220,000000,26.5,26.59,26.36,26.54,12653,0
+AFGB.US,D,20211221,000000,26.54,26.69,26.54,26.66,16647,0
+AFGB.US,D,20211222,000000,26.7,26.75,26.65,26.69,11102,0
+AFGB.US,D,20211223,000000,26.71,26.8,26.68,26.72,10290,0
+AFGB.US,D,20211227,000000,26.7,26.724,26.61,26.67,7397,0
+AFGB.US,D,20211228,000000,26.69,26.8,26.67,26.76,15150,0
+AFGB.US,D,20211229,000000,26.72,26.83,26.72,26.78,9462,0
+AFGB.US,D,20211230,000000,26.88,26.9307,26.7939,26.9307,5462,0
+AFGB.US,D,20211231,000000,26.83,27,26.83,27,9365,0
+AFGB.US,D,20220103,000000,26.83,27.0155,26.83,26.9,5844,0
+AFGB.US,D,20220104,000000,26.91,26.91,26.68,26.76,29067,0
+AFGB.US,D,20220105,000000,26.83,26.83,26.15,26.2752,6534,0
+AFGB.US,D,20220106,000000,26.37,26.49,26.3,26.49,11514,0
+AFGB.US,D,20220107,000000,26.42,26.62,26.27,26.35,14585,0
+AFGB.US,D,20220110,000000,26.35,26.6,26.35,26.6,11579,0
+AFGB.US,D,20220111,000000,26.65,26.84,26.64,26.8,20686,0
+AFGB.US,D,20220112,000000,26.85,26.91,26.6721,26.82,10736,0
+AFGB.US,D,20220113,000000,26.93,27.04,26.7101,27.01,9664,0
+AFGB.US,D,20220114,000000,27,27.12,26.8834,27.05,38725,0
+AFGB.US,D,20220118,000000,26.9526,27.14,26.925,26.96,43016,0
+AFGB.US,D,20220119,000000,27.1,27.17,26.75,27.15,12277,0
+AFGB.US,D,20220120,000000,27.055,27.24,27.055,27.24,27821,0
+AFGB.US,D,20220121,000000,27.21,27.23,26.9296,27.05,10601,0
+AFGB.US,D,20220124,000000,27.05,27.19,26.762,27.11,12121,0
+AFGB.US,D,20220125,000000,26.97,27.17,26.92,27.15,8386,0
+AFGB.US,D,20220126,000000,27.22,27.22,26.7984,26.84,12430,0
+AFGB.US,D,20220127,000000,26.84,26.84,26.26,26.31,8014,0
+AFGB.US,D,20220128,000000,26.4,26.78,26.36,26.49,8119,0
+AFGB.US,D,20220131,000000,26.49,26.8064,26.37,26.49,6930,0
+AFGB.US,D,20220201,000000,26.59,26.8779,26.49,26.49,7801,0
+AFGB.US,D,20220202,000000,26.72,26.8418,26.46,26.56,7840,0
+AFGB.US,D,20220203,000000,26.46,26.46,26.21,26.23,9884,0
+AFGB.US,D,20220204,000000,26.21,26.34,25.82,25.9501,26930,0
+AFGB.US,D,20220207,000000,26.06,26.06,25.85,25.96,32155,0
+AFGB.US,D,20220208,000000,25.96,26.03,25.86,25.87,15524,0
+AFGB.US,D,20220209,000000,26.02,26.0696,25.91,26.03,15302,0
+AFGB.US,D,20220210,000000,25.99,25.99,25.51,25.95,34820,0
+AFGB.US,D,20220211,000000,25.95,26.0399,25.4724,25.58,10627,0
+AFGB.US,D,20220214,000000,25.51,25.9314,25.5,25.54,14004,0
+AFGB.US,D,20220215,000000,25.74,26.15,25.6637,26.01,14292,0
+AFGB.US,D,20220216,000000,26.05,26.159,25.87,26.09,9117,0
+AFGB.US,D,20220217,000000,26.14,26.5599,26.084,26.1399,5788,0
+AFGB.US,D,20220218,000000,26.1478,26.4285,26.07,26.3,11583,0
+AFGB.US,D,20220222,000000,26.3023,26.43,26.27,26.3,10126,0
+AFGB.US,D,20220223,000000,26.1758,26.525,25.7601,25.7601,16134,0
+AFGB.US,D,20220224,000000,25.68,26.0175,25.5395,25.7907,6884,0
+AFGB.US,D,20220225,000000,26.04,26.3478,25.9714,25.9714,2767,0
+AFGB.US,D,20220228,000000,26.359,26.4596,26.2,26.2,2402,0
+AFGB.US,D,20220301,000000,26.36,26.54,25.8893,26.32,3329,0
+AFGB.US,D,20220302,000000,26.113,26.49,26.113,26.3,11131,0
+AFGB.US,D,20220303,000000,26.25,26.72,26.25,26.51,7893,0
+AFGB.US,D,20220304,000000,26.49,26.63,26.131,26.32,7496,0
+AFGB.US,D,20220307,000000,26.0552,26.2767,25.9531,26.15,10097,0
+AFGB.US,D,20220308,000000,26.21,26.755,26.11,26.75,12415,0
+AFGB.US,D,20220309,000000,26.4,26.4998,25.9781,26.12,6357,0
+AFGB.US,D,20220310,000000,26.26,26.4063,25.76,26.1416,5778,0
+AFGB.US,D,20220311,000000,26.11,26.13,25.78,25.85,6082,0
+AFGB.US,D,20220314,000000,25.68,25.68,25.1,25.2557,6910,0
+AFGB.US,D,20220315,000000,25.33,25.7099,25.0067,25.33,6970,0
+AFGB.US,D,20220316,000000,25.232,25.5594,25.232,25.4,7044,0
+AFGB.US,D,20220317,000000,25.48,25.686,25.4,25.53,5012,0
+AFGB.US,D,20220318,000000,25.54,25.77,25.456,25.5126,4278,0
+AFGB.US,D,20220321,000000,25.52,25.8299,25.34,25.34,7551,0
+AFGB.US,D,20220322,000000,25.49,25.6684,25.13,25.16,7564,0
+AFGB.US,D,20220323,000000,25.18,25.325,25.03,25.2,6586,0
+AFGB.US,D,20220324,000000,25.26,25.415,25.18,25.2,6505,0
+AFGB.US,D,20220325,000000,25.21,25.21,24.61,24.85,14640,0
+AFGB.US,D,20220328,000000,24.93,25.2099,24.93,25.1272,18317,0
+AFGB.US,D,20220329,000000,25.22,25.51,25.22,25.49,10736,0
+AFGB.US,D,20220330,000000,25.54,25.69,25.41,25.66,10289,0
+AFGB.US,D,20220331,000000,25.7,26.25,25.4351,26.25,78959,0
+AFGB.US,D,20220401,000000,26.15,26.15,25.9201,26.102,19794,0
+AFGB.US,D,20220404,000000,26.17,26.17,25.94,26,10892,0
+AFGB.US,D,20220405,000000,26.08,26.08,25.6063,25.7582,10105,0
+AFGB.US,D,20220406,000000,25.4419,25.7,25.37,25.46,15426,0
+AFGB.US,D,20220407,000000,25.46,25.7,25.46,25.56,4139,0
+AFGB.US,D,20220408,000000,25.56,25.56,25.2001,25.2001,3207,0
+AFGB.US,D,20220411,000000,25.01,25.6041,24.96,24.96,5193,0
+AFGB.US,D,20220412,000000,25.275,25.5232,25,25.01,5681,0
+AFGB.US,D,20220413,000000,25.2,25.41,24.9479,25.4,31443,0
+AFGB.US,D,20220414,000000,25.3786,25.3786,25.1,25.18,4921,0
+AFGB.US,D,20220418,000000,25.15,25.29,25,25,10758,0
+AFGB.US,D,20220419,000000,25.05,25.0799,24.85,24.97,8647,0
+AFGB.US,D,20220420,000000,25.07,25.21,24.962,25.21,7180,0
+AFGB.US,D,20220421,000000,25.3748,25.3748,24.861,24.91,9863,0
+AFGB.US,D,20220422,000000,24.86,24.98,24.75,24.92,10407,0
+AFGB.US,D,20220425,000000,24.97,24.9715,24.7402,24.82,5279,0
+AFGB.US,D,20220426,000000,24.85,24.9609,24.84,24.84,15979,0
+AFGB.US,D,20220427,000000,24.91,24.91,24.45,24.45,8001,0
+AFGB.US,D,20220428,000000,24.45,25.098,24.15,24.475,23780,0
+AFGB.US,D,20220429,000000,24.59,24.68,24.29,24.68,25538,0
+AFGB.US,D,20220502,000000,24.52,24.54,24.13,24.33,12866,0
+AFGB.US,D,20220503,000000,24.37,25.0777,24.3516,24.83,14508,0
+AFGB.US,D,20220504,000000,24.77,25.45,24.4445,25.39,35865,0
+AFGB.US,D,20220505,000000,25.15,25.3,24.68,25.25,10700,0
+AFGB.US,D,20220506,000000,24.35,25.27,24.35,25.16,14825,0
+AFGB.US,D,20220509,000000,25.06,25.09,24.7,25,42895,0
+AFGB.US,D,20220510,000000,25.15,25.15,24.876,25.06,8228,0
+AFGB.US,D,20220511,000000,24.88,25.21,24.88,25.146,12168,0
+AFGB.US,D,20220512,000000,24.98,25.3,24.95,25.3,7289,0
+AFGB.US,D,20220513,000000,25.3,25.41,25.1,25.1351,9074,0
+AFGB.US,D,20220516,000000,25.2681,25.3888,25.15,25.18,4396,0
+AFGB.US,D,20220517,000000,25.2663,25.373,25.05,25.05,8169,0
+AFGB.US,D,20220518,000000,25.05,25.05,24.91,25.0475,2370,0
+AFGB.US,D,20220519,000000,25.1781,25.1781,25,25.17,2861,0
+AFGB.US,D,20220520,000000,25.18,25.38,24.9001,25.01,8520,0
+AFGB.US,D,20220523,000000,25.2,25.2883,24.56,24.65,10143,0
+AFGB.US,D,20220524,000000,24.7,25.0052,24.7,24.89,3501,0
+AFGB.US,D,20220525,000000,24.89,25.34,24.89,25.11,2503,0
+AFGB.US,D,20220526,000000,25.08,25.27,24.99,25.1,9429,0
+AFGB.US,D,20220527,000000,25.3123,25.97,25.25,25.8,3267,0
+AFGB.US,D,20220531,000000,25.285,25.86,25.17,25.86,51868,0
+AFGB.US,D,20220601,000000,25.93,25.9797,25.6074,25.83,5039,0
+AFGB.US,D,20220602,000000,25.73,26.04,25.4929,26,10029,0
+AFGB.US,D,20220603,000000,25.98,26.07,25.3244,26.04,12187,0
+AFGB.US,D,20220606,000000,26.1,26.1,25.71,25.85,6440,0
+AFGB.US,D,20220607,000000,25.7431,25.95,25.74,25.9,4950,0
+AFGB.US,D,20220608,000000,25.82,26.2444,25.7082,25.9284,5211,0
+AFGB.US,D,20220609,000000,25.86,25.86,25.62,25.79,10578,0
+AFGB.US,D,20220610,000000,25.71,25.71,25.38,25.3858,4253,0
+AFGB.US,D,20220613,000000,25.05,25.0734,24.5101,24.93,14750,0
+AFGB.US,D,20220614,000000,24.65,24.65,23.95,23.95,6367,0
+AFGB.US,D,20220615,000000,24.19,25.0297,24.01,24.3,6263,0
+AFGB.US,D,20220616,000000,24.24,24.8633,24,24,3850,0
+AFGB.US,D,20220617,000000,24.2799,24.66,24.07,24.301,4510,0
+AFGB.US,D,20220621,000000,24.32,24.7135,24.06,24.2,16271,0
+AFGB.US,D,20220622,000000,24.2,24.7578,24.2,24.4,5823,0
+AFGB.US,D,20220623,000000,24.44,24.755,24.1601,24.49,6428,0
+AFGB.US,D,20220624,000000,24.88,24.88,24.51,24.777,3513,0
+AFGB.US,D,20220627,000000,24.6156,24.8699,24.4279,24.4717,11341,0
+AFGB.US,D,20220628,000000,24.7,24.8375,24.3701,24.7624,2956,0
+AFGB.US,D,20220629,000000,24.87,25.06,24.725,24.99,2768,0
+AFGB.US,D,20220630,000000,24.97,24.97,24.54,24.54,32705,0
+AFGB.US,D,20220701,000000,24.69,24.735,24.43,24.69,3467,0
+AFGB.US,D,20220705,000000,24.53,24.87,24.53,24.55,4562,0
+AFGB.US,D,20220706,000000,24.6631,24.6631,24.47,24.51,2605,0
+AFGB.US,D,20220707,000000,24.9453,24.9453,24.52,24.52,3102,0
+AFGB.US,D,20220708,000000,24.5,24.55,24.39,24.55,4559,0
+AFGB.US,D,20220711,000000,24.5,24.65,24.44,24.5362,4201,0
+AFGB.US,D,20220712,000000,24.61,24.7899,24.4303,24.48,2023,0
+AFGB.US,D,20220713,000000,24.48,24.5605,24.33,24.4,6830,0
+AFGB.US,D,20220714,000000,24.45,24.64,24.2,24.505,6345,0
+AFGB.US,D,20220715,000000,24.6,24.78,24.5615,24.5722,3961,0
+AFGB.US,D,20220718,000000,24.7412,24.7899,24.56,24.56,4603,0
+AFGB.US,D,20220719,000000,24.7,24.88,24.6,24.78,3820,0
+AFGB.US,D,20220720,000000,24.745,24.85,24.64,24.77,1991,0
+AFGB.US,D,20220721,000000,24.83,25.1,24.79,25.1,3502,0
+AFGB.US,D,20220722,000000,25.97,25.97,25.14,25.29,13468,0
+AFGB.US,D,20220725,000000,25.3488,25.3994,25.05,25.21,19234,0
+AFGB.US,D,20220726,000000,25.06,25.33,25.06,25.06,7175,0
+AFGB.US,D,20220727,000000,25.17,25.17,25.088,25.13,3565,0
+AFGB.US,D,20220728,000000,25.14,25.31,25.14,25.26,6601,0
+AFGB.US,D,20220729,000000,25.26,25.76,25.1655,25.76,15996,0
+AFGB.US,D,20220801,000000,25.6329,26.19,25.6329,25.81,7158,0
+AFGB.US,D,20220802,000000,25.58,26.51,25.58,26.51,7534,0
+AFGB.US,D,20220803,000000,26.69,26.84,26.14,26.65,9236,0
+AFGB.US,D,20220804,000000,26.5,26.86,26.16,26.83,14741,0
+AFGB.US,D,20220805,000000,26.0573,26.55,26.0573,26.55,7036,0
+AFGB.US,D,20220808,000000,26.25,26.68,26.224,26.62,15772,0
+AFGB.US,D,20220809,000000,26.67,26.67,25.89,25.91,7209,0
+AFGB.US,D,20220810,000000,26.02,26.185,25.91,25.91,3835,0
+AFGB.US,D,20220811,000000,25.95,26.3055,25.8428,26.0777,9153,0
+AFGB.US,D,20220812,000000,25.7502,25.9661,25.7502,25.9661,1536,0
+AFGB.US,D,20220815,000000,25.8973,26.3899,25.7282,25.89,10307,0
+AFGB.US,D,20220816,000000,25.9,26.3334,25.8083,26.08,5237,0
+AFGB.US,D,20220817,000000,26.06,26.1196,25.7543,25.7543,7293,0
+AFGB.US,D,20220818,000000,25.81,25.837,25.75,25.75,1323,0
+AFGB.US,D,20220819,000000,25.9137,25.9137,25.615,25.625,2876,0
+AFGB.US,D,20220822,000000,25.62,25.63,25.4985,25.4985,4990,0
+AFGB.US,D,20220823,000000,25.39,25.49,24.1,24.8,21398,0
+AFGB.US,D,20220824,000000,24.6,25.11,24.6,24.66,7200,0
+AFGB.US,D,20220825,000000,24.67,25.1975,24.67,24.87,4993,0
+AFGB.US,D,20220826,000000,25.2859,25.2859,24.9,25.17,8881,0
+AFGB.US,D,20220829,000000,24.785,24.8158,24.67,24.7,12151,0
+AFGB.US,D,20220830,000000,24.915,24.9461,24.12,24.12,20987,0
+AFGB.US,D,20220831,000000,24.19,24.52,24.11,24.52,28526,0
+AFGB.US,D,20220901,000000,24.4,24.57,24.205,24.57,8229,0
+AFGB.US,D,20220902,000000,24.5062,24.6822,24.4337,24.54,5525,0
+AFGB.US,D,20220906,000000,24.69,24.79,24.54,24.59,8042,0
+AFGB.US,D,20220907,000000,24.69,24.87,24.6,24.61,8520,0
+AFGB.US,D,20220908,000000,24.7821,24.9899,24.5,24.5,6183,0
+AFGB.US,D,20220909,000000,24.65,24.87,24.45,24.61,4176,0
+AFGB.US,D,20220912,000000,24.79,25.09,24.66,24.94,5286,0
+AFGB.US,D,20220913,000000,24.68,24.95,24.5346,24.95,7699,0
+AFGB.US,D,20220914,000000,24.63,24.8,24.58,24.75,2241,0
+AFGB.US,D,20220915,000000,24.46,24.78,24.46,24.64,4738,0
+AFGB.US,D,20220916,000000,24.58,24.68,24.58,24.68,3835,0
+AFGB.US,D,20220919,000000,24.66,24.69,24.31,24.5,4674,0
+AFGB.US,D,20220920,000000,24.45,24.45,24.2,24.25,11802,0
+AFGB.US,D,20220921,000000,24.315,24.5257,24.12,24.2963,5498,0
+AFGB.US,D,20220922,000000,24.0458,24.29,23.95,24.2601,6742,0
+AFGB.US,D,20220923,000000,23.8159,23.8849,23.5096,23.76,4783,0
+AFGB.US,D,20220926,000000,23.82,23.8488,23.14,23.25,7815,0
+AFGB.US,D,20220927,000000,23.36,23.56,23.22,23.55,6033,0
+AFGB.US,D,20220928,000000,23.47,23.99,23.47,23.8342,9205,0
+AFGB.US,D,20220929,000000,23.74,23.95,23.5508,23.92,5870,0
+AFGB.US,D,20220930,000000,24,24,23.56,23.56,26463,0
+AFGB.US,D,20221003,000000,23.61,24,23.61,23.63,9002,0
+AFGB.US,D,20221004,000000,23.6885,23.9785,23.66,23.66,6581,0
+AFGB.US,D,20221005,000000,23.72,23.72,23.5,23.54,7438,0
+AFGB.US,D,20221006,000000,23.55,23.7,23.43,23.43,5532,0
+AFGB.US,D,20221007,000000,23.2341,23.43,23.05,23.24,7225,0
+AFGB.US,D,20221010,000000,23.04,23.1446,23.02,23.1446,2240,0
+AFGB.US,D,20221011,000000,23.1,23.14,22.62,22.74,3583,0
+AFGB.US,D,20221012,000000,22.73,23.1073,22.5,22.75,5657,0
+AFGB.US,D,20221013,000000,22.7264,22.7264,22.33,22.46,3757,0
+AFGB.US,D,20221014,000000,22.46,22.5299,22.33,22.33,6285,0
+AFGB.US,D,20221017,000000,22.76,22.76,22.28,22.39,9117,0
+AFGB.US,D,20221018,000000,22.4,22.5237,22.28,22.31,6437,0
+AFGB.US,D,20221019,000000,22.27,22.3658,22.07,22.15,3778,0
+AFGB.US,D,20221020,000000,22.01,22.2275,21.56,21.56,10405,0
+AFGB.US,D,20221021,000000,21.4225,21.81,21.32,21.35,7236,0
+AFGB.US,D,20221024,000000,21.32,21.5565,21.29,21.29,6617,0
+AFGB.US,D,20221025,000000,21.48,21.6999,21.46,21.48,7067,0
+AFGB.US,D,20221026,000000,21.68,21.91,21.5538,21.6564,5582,0
+AFGB.US,D,20221027,000000,21.67,21.95,21.53,21.53,5516,0
+AFGB.US,D,20221028,000000,21.75,21.8999,21.5445,21.78,23370,0
+AFGB.US,D,20221031,000000,21.6,21.91,21.49,21.79,21136,0
+AFGB.US,D,20221101,000000,21.84,22.0183,21.7,21.7,10211,0
+AFGB.US,D,20221102,000000,21.8142,21.868,21.32,21.611,5604,0
+AFGB.US,D,20221103,000000,21.38,21.8064,21.3641,21.67,5669,0
+AFGB.US,D,20221104,000000,21.73,21.73,21.4082,21.45,6569,0
+AFGB.US,D,20221107,000000,21.57,21.84,21.45,21.575,5281,0
+AFGB.US,D,20221108,000000,21.7,21.87,21.7,21.7797,3948,0
+AFGB.US,D,20221109,000000,21.85,22.01,21.58,21.77,5665,0
+AFGB.US,D,20221110,000000,22.158,22.89,22.158,22.89,8778,0
+AFGB.US,D,20221111,000000,22.79,23.38,22.7463,23.33,3465,0
+AFGB.US,D,20221114,000000,22.7905,23.3269,22.7905,22.98,8241,0
+AFGB.US,D,20221115,000000,23,23.4,23,23.25,6014,0
+AFGB.US,D,20221116,000000,22.7001,23.3999,22.7001,23.1484,9610,0
+AFGB.US,D,20221117,000000,22.7849,23.32,22.7849,22.91,5144,0
+AFGB.US,D,20221118,000000,23.045,23.22,22.71,23.22,3246,0
+AFGB.US,D,20221121,000000,23.0345,23.3261,22.8101,23,6853,0
+AFGB.US,D,20221122,000000,22.905,23,22.81,22.81,6317,0
+AFGB.US,D,20221123,000000,22.93,23.07,22.77,22.95,5920,0
+AFGB.US,D,20221125,000000,22.99,23.09,22.99,23.09,1739,0
+AFGB.US,D,20221128,000000,23.09,23.3,23.04,23.14,12594,0
+AFGB.US,D,20221129,000000,23.0816,23.2884,23.06,23.06,14845,0
+AFGB.US,D,20221130,000000,22.84,23.74,22.8,23.74,20479,0
+AFGB.US,D,20221201,000000,23.87,24,23.51,23.7,14836,0
+AFGB.US,D,20221202,000000,23.68,24.1514,23,23.8622,19882,0
+AFGB.US,D,20221205,000000,23.96,24.19,23.73,23.73,13030,0
+AFGB.US,D,20221206,000000,23.84,24.07,23.77,23.89,6956,0
+AFGB.US,D,20221207,000000,23.95,24.5,23.62,23.9767,8087,0
+AFGB.US,D,20221208,000000,24.24,24.6101,23.88,23.96,21562,0
+AFGB.US,D,20221209,000000,23.3,23.915,23.3,23.62,24794,0
+AFGB.US,D,20221212,000000,23.9114,23.9234,23.19,23.23,11718,0
+AFGB.US,D,20221213,000000,23.6412,23.7,23.42,23.68,13102,0
+AFGB.US,D,20221214,000000,23.36,23.46,23.31,23.31,6043,0
+AFGB.US,D,20221215,000000,23.31,23.5346,22.89,22.89,11226,0
+AFGB.US,D,20221216,000000,22.83,23.3271,22.79,22.96,14561,0
+AFGB.US,D,20221219,000000,22.94,23.2499,22.86,22.92,12937,0
+AFGB.US,D,20221220,000000,23.08,23.23,22.8044,23.23,6842,0
+AFGB.US,D,20221221,000000,22.8871,23.36,22.8871,23.19,14385,0
+AFGB.US,D,20221222,000000,23.25,23.2617,22.68,22.95,7964,0
+AFGB.US,D,20221223,000000,22.95,23.33,22.9,23.1,22481,0
+AFGB.US,D,20221227,000000,22.9,22.995,22.6901,22.95,7090,0
+AFGB.US,D,20221228,000000,22.79,23.07,22.7,22.72,18060,0
+AFGB.US,D,20221229,000000,22.85,23.054,22.7,22.8,8431,0
+AFGB.US,D,20221230,000000,22.88,22.88,22.4001,22.45,12848,0
+AFGB.US,D,20230103,000000,22.75,22.8752,22.4713,22.77,5568,0
+AFGB.US,D,20230104,000000,22.8,23.36,22.8,23.3,9511,0
+AFGB.US,D,20230105,000000,23.46,24.03,23.2793,23.54,7486,0
+AFGB.US,D,20230106,000000,23.715,24.4586,23.715,24.35,4886,0
+AFGB.US,D,20230109,000000,24.31,24.83,24.268,24.37,9896,0
+AFGB.US,D,20230110,000000,24.4212,24.49,24.26,24.31,7016,0
+AFGB.US,D,20230111,000000,24.3761,24.52,24.3761,24.38,4915,0
+AFGB.US,D,20230112,000000,24.41,24.83,24.39,24.5,7318,0
+AFGB.US,D,20230113,000000,24.86,24.96,24.595,24.63,5098,0
+AFGB.US,D,20230117,000000,24.8151,25.08,24.7682,24.89,13128,0
+AFGB.US,D,20230118,000000,24.8744,25.36,24.56,24.6,22287,0
+AFGB.US,D,20230119,000000,24.74,24.74,24.06,24.17,46489,0
+AFGB.US,D,20230120,000000,24.4081,24.49,23.5601,23.85,67390,0
+AFGB.US,D,20230123,000000,24.02,24.3,24,24.29,11116,0
+AFGB.US,D,20230124,000000,24.34,24.67,24.16,24.6668,26544,0
+AFGB.US,D,20230125,000000,24.67,24.75,24.39,24.75,7511,0
+AFGB.US,D,20230126,000000,24.75,24.83,24.4742,24.5582,6455,0
+AFGB.US,D,20230127,000000,24.69,25.02,24.5973,24.74,12997,0
+AFGB.US,D,20230130,000000,24.76,25.22,24.76,25.22,17267,0
+AFGB.US,D,20230131,000000,25.22,25.41,25.2,25.41,33369,0
+AFGB.US,D,20230201,000000,25.4,25.4,25.02,25.32,8792,0
+AFGB.US,D,20230202,000000,25.27,25.61,25.27,25.61,5532,0
+AFGB.US,D,20230203,000000,25.6,25.6,25.0124,25.35,7690,0
+AFGB.US,D,20230206,000000,25.3704,25.3704,25.006,25.08,13346,0
+AFGB.US,D,20230207,000000,25.15,25.15,24.836,25.03,5983,0
+AFGB.US,D,20230208,000000,25.1646,25.29,25,25.2201,8958,0
+AFGB.US,D,20230209,000000,25.31,25.35,25.17,25.17,2958,0
+AFGB.US,D,20230210,000000,25.2552,25.2552,25.026,25.026,1930,0
+AFGB.US,D,20230213,000000,25.18,25.35,25.02,25.35,10804,0
+AFGB.US,D,20230214,000000,25.4219,25.46,25.05,25.16,7338,0
+AFGB.US,D,20230215,000000,25.23,25.23,25.04,25.04,4012,0
+AFGB.US,D,20230216,000000,25,25.0715,24.8101,24.85,12788,0
+AFGB.US,D,20230217,000000,24.99,25.1461,24.8592,24.95,7300,0
+AFGB.US,D,20230221,000000,24.98,25.0025,24.65,24.76,8681,0
+AFGB.US,D,20230222,000000,24.64,24.92,24.5896,24.9115,4497,0
+AFGB.US,D,20230223,000000,25.05,25.1847,24.661,24.9252,4342,0
+AFGB.US,D,20230224,000000,24.71,25.02,24.6129,24.6129,7927,0
+AFGB.US,D,20230227,000000,24.67,25.36,24.67,25.36,2663,0
+AFGB.US,D,20230228,000000,24.6601,25.175,24.66,24.83,12091,0
+AFGB.US,D,20230301,000000,24.7,25.2285,24.56,24.93,5100,0
+AFGB.US,D,20230302,000000,24.6,24.9381,24.53,24.7857,1928,0
+AFGB.US,D,20230303,000000,24.7389,24.91,24.705,24.91,2531,0
+AFGB.US,D,20230306,000000,24.73,24.8218,24.7,24.8,4952,0
+AFGB.US,D,20230307,000000,24.79,24.87,24.48,24.708,3792,0
+AFGB.US,D,20230308,000000,24.55,24.9,24.55,24.63,2940,0
+AFGB.US,D,20230309,000000,24.67,24.67,24.46,24.5657,6237,0
+AFGB.US,D,20230310,000000,24.4,24.5639,23.96,24.4749,4260,0
+AFGB.US,D,20230313,000000,24.25,24.25,22.08,22.48,35985,0
+AFGB.US,D,20230314,000000,22.52,23.66,22.52,22.84,5706,0
+AFGB.US,D,20230315,000000,22.61,23.27,22.61,22.9142,4436,0
+AFGB.US,D,20230316,000000,22.7,23.26,22.7,23.26,4355,0
+AFGB.US,D,20230317,000000,23.525,23.53,23.22,23.22,3161,0
+AFGB.US,D,20230320,000000,22.9057,23.3727,22.7256,22.7256,5961,0
+AFGB.US,D,20230321,000000,22.9,23.492,22.59,22.59,4290,0
+AFGB.US,D,20230322,000000,22.59,23,22.59,22.84,3042,0
+AFGB.US,D,20230323,000000,22.99,22.99,22.27,22.27,6035,0
+AFGB.US,D,20230324,000000,22.49,22.8445,21.56,21.8,10086,0
+AFGB.US,D,20230327,000000,22.3658,22.3658,21.52,21.52,20166,0
+AFGB.US,D,20230328,000000,21.62,21.71,21.32,21.32,12142,0
+AFGB.US,D,20230329,000000,21.54,21.99,21.5,21.56,16164,0
+AFGB.US,D,20230330,000000,21.76,22.3408,21.62,21.75,25089,0
+AFGB.US,D,20230331,000000,22.0188,22.0188,21.37,21.53,144772,0
+AFGB.US,D,20230403,000000,21.8,22.3,21.71,22.2,46538,0
+AFGB.US,D,20230404,000000,22.29,22.49,22.05,22.4,12733,0
+AFGB.US,D,20230405,000000,22.3597,22.61,22.3597,22.55,29163,0
+AFGB.US,D,20230406,000000,22.55,23,22.55,22.9,21939,0
+AFGB.US,D,20230410,000000,22.85,23.13,22.85,23.07,16974,0
+AFGB.US,D,20230411,000000,23.07,23.49,23.0518,23.44,24289,0
+AFGB.US,D,20230412,000000,23.5,23.9,23.5,23.9,29978,0
+AFGB.US,D,20230413,000000,23.8,24.03,23.8,24.02,18462,0
+AFGB.US,D,20230414,000000,24.02,24.59,23.76,24.51,31681,0
+AFGB.US,D,20230417,000000,24.73,25.13,24.092,25.1,25798,0
+AFGB.US,D,20230418,000000,25.22,25.3,24.9029,25.25,31178,0
+AFGB.US,D,20230419,000000,25.13,25.2768,24.9014,25.11,36843,0
+AFGB.US,D,20230420,000000,25.17,25.29,24.91,25.17,16327,0
+AFGB.US,D,20230421,000000,25.17,25.64,25.17,25.5,15693,0
+AFGB.US,D,20230424,000000,25.57,25.85,24.9517,25.7,26310,0
+AFGB.US,D,20230425,000000,25.62,25.99,25.41,25.67,22080,0
+AFGB.US,D,20230426,000000,25.7,25.79,25.4543,25.68,9683,0
+AFGB.US,D,20230427,000000,25.53,25.78,25.285,25.71,8441,0
+AFGB.US,D,20230428,000000,25.74,25.97,25.3445,25.82,68081,0
+AFGB.US,D,20230501,000000,25.72,25.9063,25.569,25.66,10807,0
+AFGB.US,D,20230502,000000,25.5,25.61,25.07,25.4,10187,0
+AFGB.US,D,20230503,000000,25.42,25.67,25.16,25.28,10602,0
+AFGB.US,D,20230504,000000,25.2,25.2,23.725,23.91,24772,0
+AFGB.US,D,20230505,000000,24.15,25.35,24.15,24.3,11277,0
+AFGB.US,D,20230508,000000,24.31,24.77,24.11,24.16,6116,0
+AFGB.US,D,20230509,000000,24.08,24.2001,23.7,23.81,19634,0
+AFGB.US,D,20230510,000000,23.9,23.98,23.63,23.66,15255,0
+AFGB.US,D,20230511,000000,23.56,23.686,23.19,23.5,5124,0
+AFGB.US,D,20230512,000000,23.4,23.85,23.27,23.59,2558,0
+AFGB.US,D,20230515,000000,23.39,24.12,23.26,23.56,30407,0
+AFGB.US,D,20230516,000000,23.53,23.64,23.15,23.15,4701,0
+AFGB.US,D,20230517,000000,23.45,23.611,23.2072,23.29,12788,0
+AFGB.US,D,20230518,000000,23.2,23.5,23.2,23.33,3402,0
+AFGB.US,D,20230519,000000,23.0446,23.3141,23.0446,23.3141,4218,0
+AFGB.US,D,20230522,000000,23.76,23.76,23.0889,23.184,9706,0
+AFGB.US,D,20230523,000000,23.45,23.45,23.05,23.23,3117,0
+AFGB.US,D,20230524,000000,23.24,23.4855,23.04,23.04,13994,0
+AFGB.US,D,20230525,000000,23.12,23.39,23.0539,23.12,3072,0
+AFGB.US,D,20230526,000000,23.3424,23.39,23.1183,23.39,2144,0
+AFGB.US,D,20230530,000000,23.4,23.54,23.3,23.3,4341,0
+AFGB.US,D,20230531,000000,23.51,23.51,23.13,23.3,44002,0
+AFGB.US,D,20230601,000000,23.1011,23.6099,23.1011,23.45,31594,0
+AFGB.US,D,20230602,000000,23.45,23.98,23.45,23.98,8504,0
+AFGB.US,D,20230605,000000,23.89,24.17,23.86,24.005,9632,0
+AFGB.US,D,20230606,000000,24.13,24.27,24.0941,24.26,11926,0
+AFGB.US,D,20230607,000000,24.28,24.4955,24.2,24.34,5127,0
+AFGB.US,D,20230608,000000,24.4,24.47,24.002,24.34,6323,0
+AFGB.US,D,20230609,000000,24.38,24.5099,24.29,24.43,3681,0
+AFGB.US,D,20230612,000000,24.24,24.46,24.1,24.28,3302,0
+AFGB.US,D,20230613,000000,24.29,24.6898,24.27,24.37,4638,0
+AFGB.US,D,20230614,000000,23.68,23.85,23.67,23.67,2836,0
+AFGB.US,D,20230615,000000,23.69,24,23.59,23.7585,3618,0
+AFGB.US,D,20230616,000000,23.545,23.74,23.2901,23.66,5962,0
+AFGB.US,D,20230620,000000,23.4812,23.84,23.13,23.465,7774,0
+AFGB.US,D,20230621,000000,23.2562,23.57,23.23,23.51,4398,0
+AFGB.US,D,20230622,000000,23.35,23.79,23.35,23.627,4587,0
+AFGB.US,D,20230623,000000,23.74,23.85,23.1669,23.85,3796,0
+AFGB.US,D,20230626,000000,23.2201,23.835,23.2201,23.835,2364,0
+AFGB.US,D,20230627,000000,23.845,23.955,23.6703,23.85,2997,0
+AFGB.US,D,20230628,000000,24.0346,24.0899,23.755,23.7818,6717,0
+AFGB.US,D,20230630,000000,24.07,24.78,23.9257,24.78,43717,0
+AFGB.US,D,20230703,000000,24.61,24.99,24.5376,24.99,3374,0
+AFGB.US,D,20230705,000000,24.98,24.98,24.7382,24.76,5065,0
+AFGB.US,D,20230706,000000,24.56,24.6,23.99,24.11,6115,0
+AFGB.US,D,20230707,000000,24.215,24.23,23.97,24.215,1991,0
+AFGB.US,D,20230710,000000,24.52,24.59,24.52,24.59,1452,0
+AFGB.US,D,20230711,000000,24.1738,24.58,24.1591,24.43,6816,0
+AFGB.US,D,20230712,000000,24.47,24.6,24.07,24.11,20567,0
+AFGB.US,D,20230713,000000,24.29,24.4205,24.08,24.24,4010,0
+AFGB.US,D,20230714,000000,24.14,24.1701,23.97,23.98,3374,0
+AFGB.US,D,20230717,000000,24.1,24.1,23.8481,23.91,2228,0
+AFGB.US,D,20230718,000000,23.79,24.3599,23.7001,24.07,3062,0
+AFGB.US,D,20230719,000000,24.1907,24.401,24.02,24.195,6566,0
+AFGB.US,D,20230720,000000,24.245,24.4599,24.06,24.235,5501,0
+AFGB.US,D,20230721,000000,24.55,24.55,24.06,24.0996,7514,0
+AFGB.US,D,20230724,000000,24.3,24.55,24.13,24.48,9948,0
+AFGB.US,D,20230725,000000,24.6,24.6,24.1216,24.28,2264,0
+AFGB.US,D,20230726,000000,24.19,24.79,24.19,24.38,5754,0
+AFGB.US,D,20230727,000000,24.815,24.93,24.09,24.09,9741,0
+AFGB.US,D,20230728,000000,24.09,24.19,23.98,24.03,8690,0
+AFGB.US,D,20230731,000000,24.36,24.68,24.1446,24.68,19878,0
+AFGB.US,D,20230801,000000,24.51,24.51,24.1,24.18,40009,0
+AFGB.US,D,20230802,000000,23.94,24.11,23.86,24.01,5132,0
+AFGB.US,D,20230803,000000,23.88,24.13,23.62,23.63,5915,0
+AFGB.US,D,20230804,000000,23.62,23.98,23.62,23.72,3582,0
+AFGB.US,D,20230807,000000,23.77,24.31,23.725,23.87,16905,0
+AFGB.US,D,20230808,000000,23.72,23.72,23.54,23.6987,6781,0
+AFGB.US,D,20230809,000000,23.53,23.97,23.46,23.53,3419,0
+AFGB.US,D,20230810,000000,23.74,23.98,23.43,23.59,3317,0
+AFGB.US,D,20230811,000000,23.41,23.575,23.41,23.42,3667,0
+AFGB.US,D,20230814,000000,23.68,23.68,23.33,23.35,3083,0
+AFGB.US,D,20230815,000000,23.4,23.4,23.2,23.2,3772,0
+AFGB.US,D,20230816,000000,23.2847,23.47,23.21,23.41,7775,0
+AFGB.US,D,20230817,000000,23.43,23.43,23.1101,23.31,9252,0
+AFGB.US,D,20230818,000000,23.14,23.347,22.988,23.265,7695,0
+AFGB.US,D,20230821,000000,23.17,23.24,23.055,23.09,6861,0
+AFGB.US,D,20230822,000000,23.18,23.26,22.9097,23.12,11674,0
+AFGB.US,D,20230823,000000,23.28,23.51,22.9301,23.39,10298,0
+AFGB.US,D,20230824,000000,23.41,23.7,23.2,23.39,7918,0
+AFGB.US,D,20230825,000000,23.47,23.65,23.47,23.6,3903,0
+AFGB.US,D,20230828,000000,23.76,23.76,23.3937,23.6,2976,0
+AFGB.US,D,20230829,000000,23.47,23.91,23.445,23.48,13210,0
+AFGB.US,D,20230830,000000,23.5487,23.84,23.44,23.46,8327,0
+AFGB.US,D,20230831,000000,23.54,23.73,23.34,23.34,32226,0
+AFGB.US,D,20230901,000000,23.47,23.72,23.2857,23.59,8547,0
+AFGB.US,D,20230905,000000,23.47,23.63,23.4,23.48,3153,0
+AFGB.US,D,20230906,000000,23.26,23.66,23.26,23.43,7707,0
+AFGB.US,D,20230907,000000,23.57,23.58,23.2,23.4,3521,0
+AFGB.US,D,20230908,000000,23.4,23.7,23.4,23.65,6569,0
+AFGB.US,D,20230911,000000,23.71,23.815,23.64,23.64,2726,0
+AFGB.US,D,20230912,000000,23.64,23.83,23.64,23.82,2470,0
+AFGB.US,D,20230913,000000,23.7,23.84,23.5397,23.72,5770,0
+AFGB.US,D,20230914,000000,23.49,23.54,23.2401,23.43,3260,0
+AFGB.US,D,20230915,000000,23.3669,23.54,23.2701,23.53,5090,0
+AFGB.US,D,20230918,000000,23.41,23.69,23.41,23.6633,10075,0
+AFGB.US,D,20230919,000000,23.57,23.89,23.57,23.83,4235,0
+AFGB.US,D,20230920,000000,23.72,23.87,23.5235,23.6831,7014,0
+AFGB.US,D,20230921,000000,23.55,23.55,22.9493,23.17,21604,0
+AFGB.US,D,20230922,000000,23.11,23.2681,22.97,22.97,1871,0
+AFGB.US,D,20230925,000000,22.84,23.16,22.63,23.01,15784,0
+AFGB.US,D,20230926,000000,23.0187,23.0187,22.67,22.75,5327,0
+AFGB.US,D,20230927,000000,22.85,22.93,22.67,22.675,5273,0
+AFGB.US,D,20230928,000000,22.805,22.9599,22.6749,22.79,4690,0
+AFGB.US,D,20230929,000000,22.51,23.16,22.51,22.86,23611,0
+AFGB.US,D,20231002,000000,22.9,22.9,22.66,22.875,3986,0
+AFGB.US,D,20231003,000000,22.79,22.79,21.67,21.886,8662,0
+AFGB.US,D,20231004,000000,21.865,21.985,21.44,21.6,13049,0
+AFGB.US,D,20231005,000000,21.68,21.9,21.68,21.8,9830,0
+AFGB.US,D,20231006,000000,21.65,21.87,21.3548,21.75,6406,0
+AFGB.US,D,20231009,000000,21.89,22.0499,21.89,21.95,7378,0
+AFGB.US,D,20231010,000000,21.6328,22.3732,21.6328,22.33,5916,0
+AFGB.US,D,20231011,000000,22.5032,22.5032,22.1,22.1,2502,0
+AFGB.US,D,20231012,000000,22.225,22.45,22.0238,22.22,7600,0
+AFGB.US,D,20231013,000000,21.76,22.055,21.59,21.6606,2722,0
+AFGB.US,D,20231016,000000,21.82,21.82,21.4101,21.45,5351,0
+AFGB.US,D,20231017,000000,21.475,21.63,21.3601,21.58,10765,0
+AFGB.US,D,20231018,000000,21.57,21.68,21.4,21.68,8513,0
+AFGB.US,D,20231019,000000,21.66,21.67,21.4,21.4,9743,0
+AFGB.US,D,20231020,000000,21.403,21.75,21.3601,21.48,8353,0
+AFGB.US,D,20231023,000000,21.36,21.94,21.35,21.68,14007,0
+AFGB.US,D,20231024,000000,21.68,21.92,21.68,21.78,6536,0
+AFGB.US,D,20231025,000000,21.88,21.96,21.51,21.74,3027,0
+AFGB.US,D,20231026,000000,21.61,22.03,21.61,22,2795,0
+AFGB.US,D,20231027,000000,22,22,21.6101,21.86,5736,0
+AFGB.US,D,20231030,000000,21.7304,21.99,21.64,21.805,7713,0
+AFGB.US,D,20231031,000000,21.82,22.17,21.65,22.17,13425,0
+AFGB.US,D,20231101,000000,21.91,22.87,21.91,22.68,13051,0
+AFGB.US,D,20231102,000000,22.69,23.69,22.69,23.54,6053,0
+AFGB.US,D,20231103,000000,23.59,24.4899,23.34,24.14,33538,0
+AFGB.US,D,20231106,000000,24.02,24.23,23.07,24.02,26075,0
+AFGB.US,D,20231107,000000,24.11,24.14,23.71,23.71,12728,0
+AFGB.US,D,20231108,000000,24,24,23.53,23.55,32288,0
+AFGB.US,D,20231109,000000,23.54,23.7302,23.25,23.2982,5196,0
+AFGB.US,D,20231110,000000,23.9021,23.9021,23.16,23.35,7418,0
+AFGB.US,D,20231113,000000,23.3126,23.6793,23.07,23.24,6827,0
+AFGB.US,D,20231114,000000,23.62,23.705,23.54,23.5592,5684,0
+AFGB.US,D,20231115,000000,23.626,23.7439,23.42,23.5,5885,0
+AFGB.US,D,20231116,000000,23.5,23.615,23.5,23.615,2810,0
+AFGB.US,D,20231117,000000,23.56,23.7393,23.56,23.57,2170,0
+AFGB.US,D,20231120,000000,23.675,23.6845,23.55,23.56,8438,0
+AFGB.US,D,20231121,000000,23.6221,23.76,23.14,23.15,9079,0
+AFGB.US,D,20231122,000000,23.4548,23.4548,22.91,22.91,3565,0
+AFGB.US,D,20231124,000000,23.01,23.03,22.82,22.99,2786,0
+AFGB.US,D,20231127,000000,22.82,23.11,22.82,22.985,5059,0
+AFGB.US,D,20231128,000000,22.91,23.4135,22.91,23.19,3667,0
+AFGB.US,D,20231129,000000,23.29,23.47,23.05,23.06,7754,0
+AFGB.US,D,20231130,000000,23.13,23.65,23,23.65,16274,0
+AFGB.US,D,20231201,000000,23.22,23.81,23.22,23.4503,8480,0
+AFGB.US,D,20231204,000000,23.63,23.63,23.13,23.13,8466,0
+AFGB.US,D,20231205,000000,23.4,23.4318,23.06,23.15,8266,0
+AFGB.US,D,20231206,000000,23.17,23.17,23.04,23.07,9777,0
+AFGB.US,D,20231207,000000,23.3,23.4,23.2,23.25,7826,0
+AFGB.US,D,20231208,000000,23.19,23.19,22.9,22.98,9867,0
+AFGB.US,D,20231211,000000,22.92,23.1056,22.91,22.96,30544,0
+AFGB.US,D,20231212,000000,23.06,23.1292,22.84,22.84,20168,0
+AFGB.US,D,20231213,000000,23.0375,23.36,22.8715,23.35,19485,0
+AFGB.US,D,20231214,000000,23.19,23.38,23.01,23.38,18340,0
+AFGB.US,D,20231215,000000,23.28,23.59,23.2,23.44,14444,0
+AFGB.US,D,20231218,000000,23.8,23.8105,23.1,23.18,9588,0
+AFGB.US,D,20231219,000000,23.15,23.42,23.15,23.35,20480,0
+AFGB.US,D,20231220,000000,23.25,23.54,23.25,23.36,9122,0
+AFGB.US,D,20231221,000000,23.59,23.63,23.28,23.55,18000,0
+AFGB.US,D,20231222,000000,23.76,23.76,23.22,23.32,13309,0
+AFGB.US,D,20231226,000000,23.27,23.6855,23.25,23.26,14969,0
+AFGB.US,D,20231227,000000,23.27,23.63,23.27,23.42,25389,0
+AFGB.US,D,20231228,000000,23.42,23.5299,23.2,23.38,10346,0
+AFGB.US,D,20231229,000000,23.45,23.97,23.365,23.97,70765,0
+AFGB.US,D,20240102,000000,23.9,23.9186,23.6551,23.71,9633,0
+AFGB.US,D,20240103,000000,23.68,23.8491,23.57,23.72,9035,0
+AFGB.US,D,20240104,000000,23.7923,23.83,23.5606,23.74,7094,0
+AFGB.US,D,20240105,000000,23.8,23.885,23.63,23.74,7379,0
+AFGB.US,D,20240108,000000,23.8,23.88,23.65,23.8014,8288,0
+AFGB.US,D,20240109,000000,23.73,23.94,23.73,23.94,1649,0
+AFGB.US,D,20240110,000000,23.97,24.07,23.91,23.97,2930,0
+AFGB.US,D,20240111,000000,23.99,23.99,23.7701,23.95,2820,0
+AFGB.US,D,20240112,000000,24,24.29,24,24.29,8087,0
+AFGB.US,D,20240116,000000,24.28,24.28,24.06,24.06,9034,0
+AFGB.US,D,20240117,000000,24,24.37,23.9,24,6748,0
+AFGB.US,D,20240118,000000,24.1,24.2862,23.95,23.99,4930,0
+AFGB.US,D,20240119,000000,23.88,24.23,23.85,24.23,5245,0
+AFGB.US,D,20240122,000000,24.38,24.5199,24.3301,24.43,6063,0
+AFGB.US,D,20240123,000000,24.49,24.518,24.4135,24.49,2085,0
+AFGB.US,D,20240124,000000,24.565,24.7,24.5342,24.61,2387,0
+AFGB.US,D,20240125,000000,24.6,24.88,24.5417,24.88,4954,0
+AFGB.US,D,20240126,000000,24.84,24.94,24.795,24.89,8105,0
+AFGB.US,D,20240129,000000,24.92,25.09,24.732,24.9329,8246,0
+AFGB.US,D,20240130,000000,25.04,25.19,24.8002,25.16,13079,0
+AFGB.US,D,20240131,000000,24.98,25.2369,24.54,24.58,48797,0
+AFGB.US,D,20240201,000000,24.72,24.7376,24.42,24.495,8494,0
+AFGB.US,D,20240202,000000,24.62,24.8,24.23,24.6529,6266,0
+AFGB.US,D,20240205,000000,24.6324,24.66,24.26,24.26,5230,0
+AFGB.US,D,20240206,000000,24.25,24.345,24.035,24.1,3719,0
+AFGB.US,D,20240207,000000,24.2,24.23,23.89,24.05,4400,0
+AFGB.US,D,20240208,000000,24,24.2295,24,24.15,3926,0
+AFGB.US,D,20240209,000000,24.235,24.42,24.235,24.4,3727,0
+AFGB.US,D,20240212,000000,24.59,24.8399,24.3,24.58,9190,0
+AFGB.US,D,20240213,000000,24.23,24.48,24.14,24.28,6067,0
+AFGB.US,D,20240214,000000,24.11,24.38,24.11,24.22,2160,0
+AFGB.US,D,20240215,000000,24.2552,24.48,24.25,24.48,7055,0
+AFGB.US,D,20240216,000000,24.41,24.465,24.22,24.3,6641,0
+AFGB.US,D,20240220,000000,24.32,24.5466,24.26,24.34,3722,0
+AFGB.US,D,20240221,000000,24.933,24.933,24.3675,24.37,3230,0
+AFGB.US,D,20240222,000000,24.5,24.6154,24.2907,24.54,2419,0
+AFGB.US,D,20240223,000000,24.54,24.88,24.3356,24.4,39937,0
+AFGB.US,D,20240226,000000,24.35,24.4286,24.18,24.28,14562,0
+AFGB.US,D,20240227,000000,24.31,24.3261,24.12,24.16,7335,0
+AFGB.US,D,20240228,000000,24.23,24.444,24.1323,24.29,6040,0
+AFGB.US,D,20240229,000000,24.29,24.68,24.29,24.64,23850,0
+AFGB.US,D,20240301,000000,24.5,24.65,24.15,24.65,12662,0
+AFGB.US,D,20240304,000000,24.65,24.65,24.405,24.49,7218,0
+AFGB.US,D,20240305,000000,24.5,24.807,24.5,24.68,5073,0
+AFGB.US,D,20240306,000000,24.69,24.74,24.55,24.69,8584,0
+AFGB.US,D,20240307,000000,24.65,24.82,24.6397,24.78,4521,0
+AFGB.US,D,20240308,000000,24.7501,24.785,24.67,24.67,6241,0
+AFGB.US,D,20240311,000000,24.81,24.81,24.6,24.75,5187,0
+AFGB.US,D,20240312,000000,24.62,24.799,24.54,24.75,5069,0
+AFGB.US,D,20240313,000000,24.64,24.98,24.64,24.9,22496,0
+AFGB.US,D,20240314,000000,24.63,24.63,24.3106,24.389,6829,0
+AFGB.US,D,20240315,000000,24.51,24.5155,24.3801,24.385,2444,0
+AFGB.US,D,20240318,000000,24.37,24.65,24.32,24.52,8612,0
+AFGB.US,D,20240319,000000,24.52,24.79,24.42,24.78,6087,0
+AFGB.US,D,20240320,000000,24.56,24.76,24.4807,24.64,29974,0
+AFGB.US,D,20240321,000000,24.64,24.88,24.64,24.76,6364,0
+AFGB.US,D,20240322,000000,24.785,25.02,24.71,25.02,5582,0
+AFGB.US,D,20240325,000000,24.82,25.0055,24.73,24.82,5115,0
+AFGB.US,D,20240326,000000,24.78,24.8,24.585,24.585,9311,0
+AFGB.US,D,20240327,000000,24.53,24.88,24.45,24.81,13485,0
+AFGB.US,D,20240328,000000,24.8,24.9871,24.58,24.61,8849,0
+AFGB.US,D,20240401,000000,24.79,24.88,24.52,24.81,9871,0
+AFGB.US,D,20240402,000000,24.59,24.9049,24.5355,24.79,5548,0
+AFGB.US,D,20240403,000000,24.6,24.8219,24.59,24.59,6250,0
+AFGB.US,D,20240404,000000,24.69,24.82,24.69,24.79,2672,0
+AFGB.US,D,20240405,000000,24.78,24.84,24.71,24.77,4715,0
+AFGB.US,D,20240408,000000,24.85,24.85,24.7097,24.77,2492,0
+AFGB.US,D,20240409,000000,24.71,24.71,24.6916,24.6916,1530,0
+AFGB.US,D,20240410,000000,24.59,24.59,24.09,24.3999,9129,0
+AFGB.US,D,20240411,000000,24.48,24.48,23.8,23.824,12372,0
+AFGB.US,D,20240412,000000,24.13,24.27,23.72,23.72,4898,0
+AFGB.US,D,20240415,000000,23.785,23.785,23.14,23.17,8506,0
+AFGB.US,D,20240416,000000,23.7061,23.7061,22.9765,23.15,3096,0
+AFGB.US,D,20240417,000000,23.45,23.45,23.32,23.38,3813,0
+AFGB.US,D,20240418,000000,23.49,23.49,23.17,23.17,6867,0
+AFGB.US,D,20240419,000000,23.61,23.61,23.12,23.12,4375,0
+AFGB.US,D,20240422,000000,23.17,23.35,23.13,23.31,5934,0
+AFGB.US,D,20240423,000000,23.34,23.595,23.34,23.5,6319,0
+AFGB.US,D,20240424,000000,23.47,23.7105,23.28,23.4,6099,0
+AFGB.US,D,20240425,000000,23.27,23.315,23.05,23.1429,2098,0
+AFGB.US,D,20240426,000000,23.15,23.3,23.095,23.095,5220,0
+AFGB.US,D,20240429,000000,23.4999,23.4999,23.12,23.2,9216,0
+AFGB.US,D,20240430,000000,23.28,23.28,22.775,22.81,40258,0
+AFGB.US,D,20240501,000000,22.92,23.25,22.83,23.09,24916,0
+AFGB.US,D,20240502,000000,23.22,23.33,23.14,23.27,10232,0
+AFGB.US,D,20240503,000000,23.5,23.5,23.3122,23.43,3920,0
+AFGB.US,D,20240506,000000,23.56,23.62,23.41,23.56,8103,0
+AFGB.US,D,20240507,000000,23.61,23.685,23.35,23.47,17047,0
+AFGB.US,D,20240508,000000,23.34,23.45,23.13,23.22,8164,0
+AFGB.US,D,20240509,000000,23.17,23.3444,23.17,23.23,6505,0
+AFGB.US,D,20240510,000000,23.14,23.25,23.06,23.23,8340,0
+AFGB.US,D,20240513,000000,23.3842,23.41,23.12,23.27,9477,0
+AFGB.US,D,20240514,000000,23.17,23.37,23.15,23.27,10146,0
+AFGB.US,D,20240515,000000,23.39,23.5,23.3309,23.43,14806,0
+AFGB.US,D,20240516,000000,23.568,23.568,23.3001,23.46,5623,0
+AFGB.US,D,20240517,000000,23.36,23.48,23.18,23.3,14438,0
+AFGB.US,D,20240520,000000,23.26,23.3,23.25,23.26,4502,0
+AFGB.US,D,20240521,000000,23.3,23.4,23.22,23.3,10381,0
+AFGB.US,D,20240522,000000,23.4,23.4,23.17,23.17,2737,0
+AFGB.US,D,20240523,000000,23.31,23.4452,22.86,22.8784,6600,0
+AFGB.US,D,20240524,000000,23.06,23.3,22.9031,23.165,14087,0
+AFGB.US,D,20240528,000000,23.19,23.29,23.03,23.2,6455,0
+AFGB.US,D,20240529,000000,23.11,23.11,22.9969,23.0499,3058,0
+AFGB.US,D,20240530,000000,23.08,23.21,23.02,23.17,7761,0
+AFGB.US,D,20240531,000000,23.24,23.32,23.17,23.17,5504,0
+AFGB.US,D,20240603,000000,23.4151,23.4151,23.2194,23.2194,1837,0
+AFGB.US,D,20240604,000000,23.28,23.55,23.28,23.55,4222,0
+AFGB.US,D,20240605,000000,23.5992,23.5992,23.4518,23.4518,6510,0
+AFGB.US,D,20240606,000000,23.52,23.69,23.52,23.65,6423,0
+AFGB.US,D,20240607,000000,23.58,23.64,23.43,23.64,4046,0
+AFGB.US,D,20240610,000000,23.4501,23.54,23.45,23.54,2417,0
+AFGB.US,D,20240611,000000,23.58,23.5892,23.17,23.18,4003,0
+AFGB.US,D,20240612,000000,23.46,23.68,23.25,23.57,7369,0
+AFGB.US,D,20240613,000000,23.483,23.6799,23.3701,23.605,4845,0
+AFGB.US,D,20240614,000000,23.28,23.28,23.02,23.09,3933,0
+AFGB.US,D,20240617,000000,23.02,23.1742,23,23.07,8310,0
+AFGB.US,D,20240618,000000,23.07,23.1589,23.02,23.13,5294,0
+AFGB.US,D,20240620,000000,23.2,23.3,23.07,23.25,11985,0
+AFGB.US,D,20240621,000000,23.275,23.4,23.22,23.24,4257,0
+AFGB.US,D,20240624,000000,23.32,23.32,23.26,23.26,4312,0
+AFGB.US,D,20240625,000000,23.31,23.355,23.3,23.3,3999,0
+AFGB.US,D,20240626,000000,23.3,23.34,23.2,23.29,5875,0
+AFGB.US,D,20240627,000000,23.3,23.3,23.27,23.3,1664,0
+AFGB.US,D,20240628,000000,23.39,23.49,23.18,23.49,9290,0
+AFGB.US,D,20240701,000000,23.23,23.48,23.21,23.38,7688,0
+AFGB.US,D,20240702,000000,23.35,23.5,23.2223,23.34,4108,0
+AFGB.US,D,20240703,000000,23.43,23.55,23.43,23.55,2859,0
+AFGB.US,D,20240705,000000,23.55,23.65,23.55,23.58,4372,0
+AFGB.US,D,20240708,000000,23.68,23.68,23.56,23.62,6223,0
+AFGB.US,D,20240709,000000,23.58,23.66,23.56,23.59,5074,0
+AFGB.US,D,20240710,000000,23.56,23.65,23.52,23.54,8908,0
+AFGB.US,D,20240711,000000,23.67,23.93,23.645,23.86,10878,0
+AFGB.US,D,20240712,000000,23.84,23.965,23.84,23.9599,3068,0
+AFGB.US,D,20240715,000000,23.87,24.0413,23.7701,23.89,4741,0
+AFGB.US,D,20240716,000000,23.9585,23.9585,23.85,23.85,3192,0
+AFGB.US,D,20240717,000000,23.85,23.89,23.8,23.85,6984,0
+AFGB.US,D,20240718,000000,23.87,23.92,23.75,23.76,6795,0
+AFGB.US,D,20240719,000000,23.82,23.83,23.76,23.83,5084,0
+AFGB.US,D,20240722,000000,23.79,23.8578,23.77,23.8,3841,0
+AFGB.US,D,20240723,000000,23.845,23.845,23.84,23.84,1902,0
+AFGB.US,D,20240724,000000,23.73,23.7555,23.53,23.61,3673,0
+AFGB.US,D,20240725,000000,23.71,23.76,23.62,23.64,2341,0
+AFGB.US,D,20240726,000000,23.8948,23.8948,23.61,23.7986,6050,0
+AFGB.US,D,20240729,000000,23.87,23.9,23.75,23.89,9887,0
+AFGB.US,D,20240730,000000,23.8166,23.94,23.81,23.94,4686,0
+AFGB.US,D,20240731,000000,23.8744,23.99,23.7,23.99,11609,0
+AFGB.US,D,20240801,000000,23.88,24.36,23.88,24.1403,8417,0
+AFGB.US,D,20240802,000000,24.22,24.35,23.961,24.17,7741,0
+AFGB.US,D,20240805,000000,23.86,23.91,23.11,23.91,6782,0
+AFGB.US,D,20240806,000000,24.08,24.35,23.92,24.35,6521,0
+AFGB.US,D,20240807,000000,23.99,24.34,23.86,24.23,10996,0
+AFGB.US,D,20240808,000000,24.24,24.24,24.11,24.24,6337,0
+AFGB.US,D,20240809,000000,24.24,24.27,24.02,24.0428,5886,0
+AFGB.US,D,20240812,000000,24,24.3047,23.97,24.09,4319,0
+AFGB.US,D,20240813,000000,24.17,24.36,24.075,24.36,3807,0
+AFGB.US,D,20240814,000000,24.4,24.43,24.302,24.3599,8683,0
+AFGB.US,D,20240815,000000,24.35,24.4361,24.35,24.43,2526,0
+AFGB.US,D,20240816,000000,24.33,24.47,24.33,24.405,5363,0
+AFGB.US,D,20240819,000000,24.44,24.6,24.44,24.6,11145,0
+AFGB.US,D,20240820,000000,24.571,24.73,24.571,24.73,4506,0
+AFGB.US,D,20240821,000000,24.79,24.93,24.725,24.91,6383,0
+AFGB.US,D,20240822,000000,24.89,24.91,24.71,24.89,5309,0
+AFGB.US,D,20240823,000000,24.95,25.05,24.9301,25.05,5968,0
+AFGB.US,D,20240826,000000,24.93,25.13,24.93,25.05,6745,0
+AFGB.US,D,20240827,000000,24.95,25.19,24.95,25.19,5309,0
+AFGB.US,D,20240828,000000,25.1103,25.22,25.0103,25.22,12722,0
+AFGB.US,D,20240829,000000,25.23,25.26,25.1,25.26,6124,0
+AFGB.US,D,20240830,000000,25.01,25.12,24.78,25.12,47133,0
+AFGB.US,D,20240903,000000,24.6601,25.1,24.6601,25.03,4851,0
+AFGB.US,D,20240904,000000,25.16,25.19,24.9601,25,10807,0
+AFGB.US,D,20240905,000000,25.02,25.22,25,25.07,8163,0
+AFGB.US,D,20240906,000000,24.98,25.27,24.7,24.71,32360,0
+AFGB.US,D,20240909,000000,24.865,24.89,24.72,24.87,4783,0
+AFGB.US,D,20240910,000000,24.87,25.0999,24.87,25.0081,7625,0
+AFGB.US,D,20240911,000000,24.8901,25.06,24.8,24.83,12406,0
+AFGB.US,D,20240912,000000,25.02,25.11,24.8401,24.95,16028,0
+AFGB.US,D,20240913,000000,24.54,24.72,24.54,24.67,6619,0
+AFGB.US,D,20240916,000000,24.6575,24.8,24.6401,24.75,4805,0
+AFGB.US,D,20240917,000000,24.84,24.85,24.6801,24.77,4105,0
+AFGB.US,D,20240918,000000,24.885,24.925,24.77,24.885,3370,0
+AFGB.US,D,20240919,000000,25.19,25.19,25.0001,25.17,3126,0
+AFGB.US,D,20240920,000000,25.17,25.17,25.09,25.14,3291,0
+AFGB.US,D,20240923,000000,25.14,25.14,25.01,25.14,6251,0
+AFGB.US,D,20240924,000000,25.0937,25.1,25.03,25.03,14821,0
+AFGB.US,D,20240925,000000,25,25.06,24.8285,25.06,7633,0
+AFGB.US,D,20240926,000000,25,25.055,24.95,25.04,2492,0
+AFGB.US,D,20240927,000000,25.03,25.1498,24.86,25.08,7760,0
+AFGB.US,D,20240930,000000,25.1,25.17,24.82,24.86,11363,0
+AFGB.US,D,20241001,000000,24.955,25.02,24.935,25.02,8785,0
+AFGB.US,D,20241002,000000,24.945,25.14,24.945,25.14,6464,0
+AFGB.US,D,20241003,000000,25.035,25.24,25.01,25.24,2222,0
+AFGB.US,D,20241004,000000,25.23,25.24,25,25.18,5493,0
+AFGB.US,D,20241007,000000,25.02,25.0216,24.78,24.9047,3699,0
+AFGB.US,D,20241008,000000,25,25.05,24.975,25,2405,0
+AFGB.US,D,20241009,000000,24.9063,25.005,24.778,24.85,9791,0
+AFGB.US,D,20241010,000000,24.96,25,24.7307,24.7976,11264,0
+AFGB.US,D,20241011,000000,24.78,24.93,24.6331,24.79,10454,0
+AFGB.US,D,20241014,000000,24.69,24.835,24.67,24.82,6124,0
+AFGB.US,D,20241015,000000,24.96,24.98,24.84,24.93,4903,0
+AFGB.US,D,20241016,000000,24.89,25.0466,24.8501,24.93,6443,0
+AFGB.US,D,20241017,000000,24.94,24.95,24.78,24.92,4495,0
+AFGB.US,D,20241018,000000,24.98,24.98,24.87,24.87,1774,0
+AFGB.US,D,20241021,000000,24.8,24.8,24.67,24.702,3136,0
+AFGB.US,D,20241022,000000,24.83,24.9598,24.82,24.93,6605,0
+AFGB.US,D,20241023,000000,24.8,24.83,24.7001,24.75,5179,0
+AFGB.US,D,20241024,000000,24.768,24.88,24.75,24.88,4963,0
+AFGB.US,D,20241025,000000,24.88,24.9289,24.83,24.85,5606,0
+AFGB.US,D,20241028,000000,24.78,24.81,24.7,24.7,5237,0
+AFGB.US,D,20241029,000000,24.68,24.68,24.6,24.665,3785,0
+AFGB.US,D,20241030,000000,24.65,24.9399,24.5,24.5,6490,0
+AFGB.US,D,20241031,000000,24.5,24.73,24.41322,24.73,7631,0
+AFGB.US,D,20241101,000000,24.675,24.82,24.5,24.6513,7239,0
+AFGB.US,D,20241104,000000,24.94,24.95,24.72,24.82,3750,0
+AFGB.US,D,20241105,000000,24.7958,24.97,24.765,24.97,3282,0
+AFGB.US,D,20241106,000000,25,25,24.77,24.824,7632,0
+AFGB.US,D,20241107,000000,24.8,24.8,24.4824,24.69,6265,0
+AFGB.US,D,20241108,000000,24.72,24.94,24.7,24.91,4453,0
+AFGB.US,D,20241111,000000,24.95,24.95,24.59,24.69,6347,0
+AFGB.US,D,20241112,000000,24.79,24.84,24.4308,24.47,6644,0
+AFGB.US,D,20241113,000000,24.580716,24.69,24.41,24.44,8245,0
+AFGB.US,D,20241114,000000,24.4278,24.99,24.41,24.52,19978,0
+AFGB.US,D,20241115,000000,24.625,24.7652,24.4422,24.66,2720,0
+AFGB.US,D,20241118,000000,24.57,24.7453,24.57,24.68,6409,0
+AFGB.US,D,20241119,000000,24.6403,24.8,24.61,24.67,8707,0
+AFGB.US,D,20241120,000000,24.47,24.6813,24.25,24.62,6152,0
+AFGB.US,D,20241121,000000,24.5675,24.7879,24.5675,24.71,10591,0
+AFGB.US,D,20241122,000000,24.5572,24.7662,24.45,24.62,3869,0
+AFGB.US,D,20241125,000000,24.74,24.8244,24.6428,24.76,9030,0
+AFGB.US,D,20241126,000000,24.5773,24.6685,24.5012,24.61,3043,0
+AFGB.US,D,20241127,000000,24.69,24.69,24.615,24.615,1714,0
+AFGB.US,D,20241129,000000,24.8,24.92,24.58,24.92,5181,0
+AFGB.US,D,20241202,000000,24.904,24.91,24.5706,24.6,5730,0
+AFGB.US,D,20241203,000000,24.69,24.79,24.5,24.51,6165,0
+AFGB.US,D,20241204,000000,24.7207,24.7678,24.6122,24.72,2514,0
+AFGB.US,D,20241205,000000,24.61,24.88,24.61,24.8,5123,0
+AFGB.US,D,20241206,000000,24.795,24.94,24.6943,24.6943,4152,0
+AFGB.US,D,20241209,000000,24.73,24.8087,24.6754,24.71,5380,0
+AFGB.US,D,20241210,000000,24.7728,24.79,24.6093,24.78,12040,0
+AFGB.US,D,20241211,000000,24.7278,24.89,24.53,24.59,3681,0
+AFGB.US,D,20241212,000000,24.561,24.6214,24.26,24.26,6321,0
+AFGB.US,D,20241213,000000,24.055,24.1952,23.71,23.71,5287,0
+AFGB.US,D,20241216,000000,24.03,24.2999,23.57,23.57,6066,0
+AFGB.US,D,20241217,000000,23.6,23.7829,23.46,23.48,10642,0
+AFGB.US,D,20241218,000000,23.6352,23.82,22.97,23.01,24181,0
+AFGB.US,D,20241219,000000,23.0373,23.195,22.8,22.82,13755,0
+AFGB.US,D,20241220,000000,22.95,23.0228,22.81,22.94,14338,0
+AFGB.US,D,20241223,000000,22.92,22.99,22.69,22.7,13385,0
+AFGB.US,D,20241224,000000,22.71,22.86,22.6,22.7762,11124,0
+AFGB.US,D,20241226,000000,22.9907,23.1678,22.595,22.63,13054,0
+AFGB.US,D,20241227,000000,22.5765,22.77,22.5,22.54,11748,0
+AFGB.US,D,20241230,000000,22.595,22.63,22.41,22.41,23495,0
+AFGB.US,D,20241231,000000,22.42,22.68,22.34,22.51,50593,0
+AFGB.US,D,20250102,000000,22.65,22.94,22.6214,22.88,17066,0
+AFGB.US,D,20250103,000000,22.91,23.2772,22.9,23.2,8411,0
+AFGB.US,D,20250106,000000,23.04,23.15,22.9726,23.09,7360,0
+AFGB.US,D,20250107,000000,23.0613,23.0613,22.67,22.77,5808,0
+AFGB.US,D,20250108,000000,22.8254,22.8254,22.44,22.58,8396,0
+AFGB.US,D,20250110,000000,22.38,22.74,22.23,22.31,17103,0
+AFGB.US,D,20250113,000000,22.21,22.31,21.98,22.01,7729,0
+AFGB.US,D,20250114,000000,22.141,22.24,22.02,22.12,9084,0
+AFGB.US,D,20250115,000000,22.45,22.6999,22.41,22.62,9152,0
+AFGB.US,D,20250116,000000,22.655,22.81,22.3896,22.78,15697,0
+AFGB.US,D,20250117,000000,22.9199,22.92,22.6001,22.77,13946,0
+AFGB.US,D,20250121,000000,22.92,23.14,22.85,23.14,13369,0
+AFGB.US,D,20250122,000000,23.005,23.14,22.9655,23.08,4411,0
+AFGB.US,D,20250123,000000,22.88,23.09,22.79,22.99,8154,0
+AFGB.US,D,20250124,000000,22.97,23.1299,22.845,23.04,8016,0
+AFGB.US,D,20250127,000000,23.108,23.22,22.91,23.21,17040,0
+AFGB.US,D,20250128,000000,23.19,23.2383,23.05,23.1,3551,0
+AFGB.US,D,20250129,000000,23.01,23.01,22.59,22.75,25316,0
+AFGB.US,D,20250130,000000,22.8,22.89,22.75,22.8198,7335,0
+AFGB.US,D,20250131,000000,23.06,23.06,22.68,22.81,18885,0
+AFGB.US,D,20250203,000000,22.6319,22.79,22.4201,22.66,6857,0
+AFGB.US,D,20250204,000000,22.44,22.789,22.44,22.56,6939,0
+AFGB.US,D,20250205,000000,22.61,22.89,22.61,22.8,16066,0
+AFGB.US,D,20250206,000000,22.81,22.89,22.53,22.76,8348,0
+AFGB.US,D,20250207,000000,22.6,22.6319,22.41,22.55,7523,0
+AFGB.US,D,20250210,000000,22.5172,22.7356,22.5172,22.63,2727,0
+AFGB.US,D,20250211,000000,22.6,22.75,22.53,22.64,3829,0
+AFGB.US,D,20250212,000000,22.46,22.65,22.43,22.45,3387,0
+AFGB.US,D,20250213,000000,22.5171,22.7699,22.5171,22.58,9787,0
+AFGB.US,D,20250214,000000,22.58,22.8109,22.58,22.71,5963,0
+AFGB.US,D,20250218,000000,22.725,22.82,22.61,22.72,4718,0
+AFGB.US,D,20250219,000000,22.72,22.84,22.6135,22.84,4248,0
+AFGB.US,D,20250220,000000,22.79,22.79,22.67,22.71,4996,0
+AFGB.US,D,20250221,000000,22.8545,22.8545,22.63,22.68,3259,0
+AFGB.US,D,20250224,000000,22.66,22.8599,22.66,22.68,2270,0
+AFGB.US,D,20250225,000000,22.72,22.97,22.71,22.82,5359,0
+AFGB.US,D,20250226,000000,22.9,22.9679,22.9,22.94,19159,0
+AFGB.US,D,20250227,000000,22.92,22.94,22.8,22.81,14392,0
+AFGB.US,D,20250228,000000,22.89,22.89,22.51,22.7,76747,0
+AFGB.US,D,20250303,000000,22.76,22.8,22.58,22.66,22608,0
+AFGB.US,D,20250304,000000,22.61,22.65,22.41,22.56,18654,0
+AFGB.US,D,20250305,000000,22.62,22.6321,22.51,22.6,10824,0
+AFGB.US,D,20250306,000000,22.52,22.59,22.33,22.41,12536,0
+AFGB.US,D,20250307,000000,22.465,22.53,22.22,22.35,18755,0
+AFGB.US,D,20250310,000000,22.2553,22.4045,22.1,22.25,12603,0
+AFGB.US,D,20250311,000000,22.28,22.28,22.1,22.18,9576,0
+AFGB.US,D,20250312,000000,22.245,22.34,22.156,22.3,30623,0
+AFGB.US,D,20250313,000000,22.29,22.34,22.1424,22.3,10799,0
+AFGB.US,D,20250314,000000,22.05,22.11,21.99,22.07,12804,0
+AFGB.US,D,20250317,000000,22.14,22.225,22.12,22.18,10308,0
+AFGB.US,D,20250318,000000,22.1,22.17,21.99,22.09,11286,0
+AFGB.US,D,20250319,000000,22.0803,22.25,22.0369,22.19,9549,0
+AFGB.US,D,20250320,000000,22.25,22.28,22.11,22.21,10206,0
+AFGB.US,D,20250321,000000,22.165,22.2618,22.14,22.18,4732,0
+AFGB.US,D,20250324,000000,22.25,22.2826,22.06,22.18,8192,0
+AFGB.US,D,20250325,000000,22.1101,22.23,22.05,22.14,5071,0
+AFGB.US,D,20250326,000000,22.135,22.135,21.775,21.89,17183,0
+AFGB.US,D,20250327,000000,21.775,21.92,21.75,21.9,27749,0
+AFGB.US,D,20250328,000000,21.89,21.9599,21.8078,21.91,3093,0
+AFGB.US,D,20250331,000000,21.89,21.9528,21.8,21.92,17496,0
+AFGB.US,D,20250401,000000,21.93,22.07,21.85,22.07,11499,0
+AFGB.US,D,20250402,000000,22.11,22.13,22.01,22.07,17497,0
+AFGB.US,D,20250403,000000,21.805,21.88,21.5,21.81,20434,0
+AFGB.US,D,20250404,000000,21.66,21.7273,21.34,21.53,9018,0
+AFGB.US,D,20250407,000000,21,21.7223,21,21.29,21384,0
+AFGB.US,D,20250408,000000,21.505,21.66,21.1733,21.34,21602,0
+AFGB.US,D,20250409,000000,21.32,21.82,21.15,21.77,20714,0
+AFGB.US,D,20250410,000000,21.615,21.8,21.12,21.28,19348,0
+AFGB.US,D,20250411,000000,21.215,21.215,20.68,20.93,29054,0
+AFGB.US,D,20250414,000000,21.1262,21.24,20.8,21.02,16661,0
+AFGB.US,D,20250415,000000,20.92,21.2887,20.92,21,11943,0
+AFGB.US,D,20250416,000000,21.025,21.1,20.9412,21.08,6690,0
+AFGB.US,D,20250417,000000,21.0735,21.27,21.05,21.19,8159,0
+AFGB.US,D,20250421,000000,21.17,21.18,20.93,21.1,12038,0
+AFGB.US,D,20250422,000000,21.195,21.3,21.1,21.2,10448,0
+AFGB.US,D,20250423,000000,21.47,21.58,21.38,21.49,6736,0
+AFGB.US,D,20250424,000000,21.5231,21.67,21.518,21.64,10882,0
+AFGB.US,D,20250425,000000,21.635,21.722,21.5,21.61,6221,0
+AFGB.US,D,20250428,000000,21.6,21.7,21.51,21.6,8508,0
+AFGB.US,D,20250429,000000,21.6134,21.68,21.5,21.54,9819,0
+AFGB.US,D,20250430,000000,21.515,21.515,21.3398,21.45,6109,0
+AFGB.US,D,20250501,000000,21.3266,21.5674,21.19,21.35,12364,0
+AFGB.US,D,20250502,000000,21.35,21.54,21.2224,21.36,9058,0
+AFGB.US,D,20250505,000000,21.375,21.51,21.1,21.19,11584,0
+AFGB.US,D,20250506,000000,21.1,21.2818,21.05,21.26,16752,0
+AFGB.US,D,20250507,000000,21.3,21.37,21.2501,21.35,9874,0
+AFGB.US,D,20250508,000000,21.2901,21.5,21.2901,21.31,6278,0
+AFGB.US,D,20250509,000000,21.4,21.44,21.1976,21.25,7251,0
+AFGB.US,D,20250512,000000,21.415,21.4462,21.1507,21.32,11944,0
+AFGB.US,D,20250513,000000,21.22,21.3967,21.14,21.29,10688,0
+AFGB.US,D,20250514,000000,21.305,21.43,21.1417,21.17,10992,0
+AFGB.US,D,20250515,000000,21.2736,21.3,21.21,21.25,11907,0
+AFGB.US,D,20250516,000000,21.2623,21.39,21.13,21.29,5502,0
+AFGB.US,D,20250519,000000,21.19,21.28,21.1301,21.27,12476,0
+AFGB.US,D,20250520,000000,21.24,21.33,21.13,21.24,7442,0
+AFGB.US,D,20250521,000000,21.13,21.285,20.79,20.82,14796,0
+AFGB.US,D,20250522,000000,20.805,21.15,20.805,20.98,9176,0
+AFGB.US,D,20250523,000000,20.93,21.05,20.89,20.98,7091,0
+AFGB.US,D,20250527,000000,21.11,21.2024,21.0101,21.16,8888,0
+AFGB.US,D,20250528,000000,21.1826,21.2,21.09,21.15,3208,0
+AFGB.US,D,20250529,000000,21.1494,21.15,21.0511,21.15,5095,0
+AFGB.US,D,20250530,000000,21.0309,21.1335,20.91,20.96,36331,0
+AFGB.US,D,20250602,000000,20.9829,21.07,20.92,20.99,17349,0
+AFGB.US,D,20250603,000000,21.065,21.1199,21.02,21.06,6059,0
+AFGB.US,D,20250604,000000,21.15,21.21,21.1089,21.18,8331,0
+AFGB.US,D,20250605,000000,21.2369,21.34,21.12,21.26,10755,0
+AFGB.US,D,20250606,000000,21.1701,21.24,21.08,21.13,8642,0
+AFGB.US,D,20250609,000000,21.17,21.2582,21.08,21.19,10671,0
+AFGB.US,D,20250610,000000,21.2755,21.2755,21.1232,21.2,7543,0
+AFGB.US,D,20250611,000000,21.23,21.32,21.09,21.13,8674,0
+AFGB.US,D,20250612,000000,21.3112,21.3112,21.0815,21.13,11315,0
+AFGB.US,D,20250613,000000,20.67,20.78,20.66,20.74,22492,0
+AFGB.US,D,20250616,000000,20.605,20.8,20.5945,20.66,11021,0
+AFGB.US,D,20250617,000000,20.7061,20.74,20.67,20.74,6490,0
+AFGB.US,D,20250618,000000,20.71,20.85,20.71,20.77,8227,0
+AFGB.US,D,20250620,000000,20.78,20.8491,20.76,20.7897,8395,0
+AFGB.US,D,20250623,000000,20.4775,20.95,20.4775,20.77,9889,0
+AFGB.US,D,20250624,000000,20.835,21.11,20.835,21.05,11144,0
+AFGB.US,D,20250625,000000,21.07,21.13,21.06,21.0999,7278,0
+AFGB.US,D,20250626,000000,21.085,21.29,21.085,21.29,4505,0
+AFGB.US,D,20250627,000000,21.29,21.37,21.2,21.2,6925,0
+AFGB.US,D,20250630,000000,21.354,21.3637,21.245,21.32,4665,0
+AFGB.US,D,20250701,000000,21.2489,21.3737,21.2489,21.33,7586,0
+AFGB.US,D,20250702,000000,21.29,21.5,21.16,21.46,11245,0
+AFGB.US,D,20250703,000000,21.4522,21.49,21.45,21.49,7232,0
+AFGB.US,D,20250707,000000,21.39,21.53,21.27,21.43,15996,0
+AFGB.US,D,20250708,000000,21.4469,21.4469,21.28,21.39,13769,0
+AFGB.US,D,20250709,000000,21.44,21.58,21.39,21.49,15638,0
+AFGB.US,D,20250710,000000,21.56,21.68,21.45,21.68,8291,0
+AFGB.US,D,20250711,000000,21.6665,21.68,21.44,21.6,14692,0
+AFGB.US,D,20250714,000000,21.585,21.6299,21.465,21.53,12379,0
+AFGB.US,D,20250715,000000,21.4237,21.43,21.32,21.34,18952,0
+AFGB.US,D,20250716,000000,21.37,21.4326,21.24,21.28,10017,0
+AFGB.US,D,20250717,000000,21.3874,21.51,21.3109,21.51,11494,0
+AFGB.US,D,20250718,000000,21.435,21.65,21.435,21.47,17594,0
+AFGB.US,D,20250721,000000,21.61,21.72,21.5207,21.59,10146,0
+AFGB.US,D,20250722,000000,21.7599,21.7599,21.5101,21.5117,3491,0
+AFGB.US,D,20250723,000000,21.55,21.6735,21.48,21.53,3941,0
+AFGB.US,D,20250724,000000,21.7339,21.7339,21.42,21.53,5637,0
+AFGB.US,D,20250725,000000,21.525,21.54,21.4601,21.53,4696,0
+AFGB.US,D,20250728,000000,21.6,21.6,21.33,21.42,4236,0
+AFGB.US,D,20250729,000000,21.445,21.57,21.35,21.57,9779,0
+AFGB.US,D,20250730,000000,21.3001,21.58,21.3001,21.57,2459,0
+AFGB.US,D,20250731,000000,21.51,21.52,21.43,21.52,4668,0
+AFGB.US,D,20250801,000000,21.6,21.6,21.4399,21.53,9093,0
+AFGB.US,D,20250804,000000,21.6,21.7402,21.6,21.7,17659,0
+AFGB.US,D,20250805,000000,21.75,21.85,21.73,21.8,9283,0
+AFGB.US,D,20250806,000000,21.8,21.8,21.58,21.6,12654,0
+AFGB.US,D,20250807,000000,21.68,21.74,21.6,21.61,5050,0
+AFGB.US,D,20250808,000000,21.65,21.66,21.61,21.61,3293,0
+AFGB.US,D,20250811,000000,21.6454,21.67,21.51,21.55,8469,0
+AFGB.US,D,20250812,000000,21.615,21.74,21.57,21.66,6298,0
+AFGB.US,D,20250813,000000,21.709,21.85,21.709,21.85,4893,0
+AFGB.US,D,20250814,000000,21.87,21.88,21.74,21.81,26741,0
+AFGB.US,D,20250815,000000,21.88,22.1,21.84,21.9,17982,0
+AFGB.US,D,20250818,000000,21.9344,21.94,21.8501,21.93,9720,0
+AFGB.US,D,20250819,000000,21.94,22.1,21.94,22.07,10394,0
+AFGB.US,D,20250820,000000,22.1365,22.170619,22.07,22.13,8549,0
+AFGB.US,D,20250821,000000,22.19,22.39,22.06,22.14,9941,0
+AFGB.US,D,20250822,000000,22.35,22.55,22.29,22.44,10102,0
+AFGB.US,D,20250825,000000,22.42,22.54,22.42,22.5,8040,0
+AFGB.US,D,20250826,000000,22.1801,22.5,22.1801,22.41,3127,0
+AFGB.US,D,20250827,000000,22.34,22.41,22.2378,22.34,10309,0
+AFGB.US,D,20250828,000000,22.275,22.458,22.275,22.43,7172,0
+AFGB.US,D,20250829,000000,22.36,22.4395,22.301,22.34,5240,0
+AFGB.US,D,20250902,000000,22.45,22.47,21.935,22.23,7710,0
+AFGB.US,D,20250903,000000,22.347,22.35,22.115,22.34,4120,0
+AFGB.US,D,20250904,000000,22.42,22.4799,22.37,22.44,4836,0
+AFGB.US,D,20250905,000000,22.5448,22.875,22.54,22.81,7048,0
+AFGB.US,D,20250908,000000,22.85,23.18,22.815,22.99,13217,0
+AFGB.US,D,20250909,000000,22.82,23.05,22.68,23.02,11070,0
+AFGB.US,D,20250910,000000,22.995,23.03,22.92,23.03,4810,0
+AFGB.US,D,20250911,000000,23.12,23.38,23.04,23.27,15199,0
+AFGB.US,D,20250912,000000,23.27,23.465,23.17,23.39,13259,0
+AFGB.US,D,20250915,000000,23.159,23.159,23.03,23.15,6787,0
+AFGB.US,D,20250916,000000,23.2299,23.2299,23.0109,23.1,12320,0
+AFGB.US,D,20250917,000000,23.105,23.43,23.01,23.25,14950,0
+AFGB.US,D,20250918,000000,23.34,23.43,23.03,23.26,15149,0
+AFGB.US,D,20250919,000000,23.27,23.28,23,23.18,6122,0
+AFGB.US,D,20250922,000000,23.24,23.25,23.04,23.21,14288,0
+AFGB.US,D,20250923,000000,23.1829,23.1829,23.05,23.15,4646,0
+AFGB.US,D,20250924,000000,23.27,23.4701,23.05,23.23,12568,0
+AFGB.US,D,20250925,000000,23.32107,23.39,23.131,23.2223,9576,0
+AFGB.US,D,20250926,000000,23.31,23.42,23.02,23.2518,5722,0
+AFGB.US,D,20250929,000000,23.2925,23.4,23.08,23.17,8781,0
+AFGB.US,D,20250930,000000,23.35,23.3699,22.91,23.01,28155,0
+AFGB.US,D,20251001,000000,23.015,23.16,22.9879,23.08,13485,0
+AFGB.US,D,20251002,000000,23.08,23.08,22.95,22.96,5615,0
+AFGB.US,D,20251003,000000,23,23.145,22.9821,23.08,7976,0
+AFGB.US,D,20251006,000000,22.91,23.0885,22.91,23.05,4776,0
+AFGB.US,D,20251007,000000,23.05,23.0744,23.05,23.05,1782,0
+AFGB.US,D,20251008,000000,23.05,23.1,23.05,23.05,8463,0
+AFGB.US,D,20251009,000000,22.9549,23.14,22.83,22.89,3216,0
+AFGB.US,D,20251010,000000,23.01,23.02,22.65,22.65,7583,0
+AFGB.US,D,20251013,000000,23.07,23.07,22.6801,22.77,2215,0
+AFGB.US,D,20251014,000000,22.79,22.87,22.63,22.8334,4066,0
+AFGB.US,D,20251015,000000,22.92,22.97,22.5791,22.6,8295,0
+AFGB.US,D,20251016,000000,22.56,22.63,22.47,22.52,3002,0
+AFGB.US,D,20251017,000000,22.47,22.82,22.38,22.47,6371,0
+AFGB.US,D,20251020,000000,22.46,22.75,22.4501,22.57,12620,0
+AFGB.US,D,20251021,000000,22.56,22.8199,22.56,22.71,6817,0
+AFGB.US,D,20251022,000000,22.683,22.7,22.65,22.65,1973,0
+AFGB.US,D,20251023,000000,22.7,22.705,22.58,22.59,2030,0
+AFGB.US,D,20251024,000000,22.75,22.75,22.65,22.67,5825,0
+AFGB.US,D,20251027,000000,22.6853,22.75,22.67,22.75,5501,0
+AFGB.US,D,20251028,000000,22.746,22.841777,22.746,22.8,8835,0
+AFGB.US,D,20251029,000000,22.8638,22.91,22.64,22.79,7728,0
+AFGB.US,D,20251030,000000,22.75,22.8899,22.6,22.72,3542,0
+AFGB.US,D,20251031,000000,22.8,22.8,22.66,22.66,4869,0
+AFGB.US,D,20251103,000000,22.88,22.88,22.66,22.69,5356,0
+AFGB.US,D,20251104,000000,22.39,22.8,22.39,22.6701,12475,0
+AFGB.US,D,20251105,000000,22.75,22.75,22.52,22.61,3572,0
+AFGB.US,D,20251106,000000,22.6,22.68,22.4401,22.4401,9122,0
+AFGB.US,D,20251107,000000,22.54,22.61,22.39,22.47,10896,0
+AFGB.US,D,20251110,000000,22.56,22.62,22.4664,22.56,6657,0
+AFGB.US,D,20251111,000000,22.41,22.56,22.41,22.5,5461,0
+AFGB.US,D,20251112,000000,22.5105,22.5259,22.4073,22.45,5206,0
+AFGB.US,D,20251113,000000,22.43,22.46,22.19,22.28,8715,0
+AFGB.US,D,20251114,000000,22.1306,22.4031,22.1306,22.2994,7453,0
+AFGB.US,D,20251117,000000,22.15,22.27,22.05,22.17,9933,0
+AFGB.US,D,20251118,000000,22.1,22.1999,22.0954,22.13,4677,0
+AFGB.US,D,20251119,000000,22.09,22.2399,22.09,22.1275,4471,0
+AFGB.US,D,20251120,000000,22.175,22.175,21.91,22.06,13740,0
+AFGB.US,D,20251121,000000,21.9101,22.1,21.9101,22.1,8785,0
+AFGB.US,D,20251124,000000,22.0111,22.16,22.0111,22.1,6513,0
+AFGB.US,D,20251125,000000,22.075,22.25,21.73,21.92,25486,0
+AFGB.US,D,20251126,000000,21.82,22.27,21.78,21.99,10283,0
+AFGB.US,D,20251128,000000,21.98,22.0617,21.82,21.9,7590,0
+AFGB.US,D,20251201,000000,21.85,22,21.64,21.83,9190,0
+AFGB.US,D,20251202,000000,21.95,22.01,21.7301,21.8164,10238,0
+AFGB.US,D,20251203,000000,21.83,21.9002,21.8,21.9,11292,0
+AFGB.US,D,20251204,000000,21.91,21.9497,21.82,21.83,17632,0
+AFGB.US,D,20251205,000000,21.8801,22,21.81,21.85,10011,0
+AFGB.US,D,20251208,000000,21.86,21.97,21.73,21.77,12074,0
+AFGB.US,D,20251209,000000,21.8001,21.98,21.8,21.85,14634,0
+AFGB.US,D,20251210,000000,21.8801,21.97,21.8,21.92,12633,0
+AFGB.US,D,20251211,000000,22.015,22.0708,21.8801,22.0358,4513,0
+AFGB.US,D,20251212,000000,22.0012,22.04,21.92,21.9484,6164,0
+AFGB.US,D,20251215,000000,21.8,21.8468,21.55,21.5811,17711,0
+AFGB.US,D,20251216,000000,21.71,21.71,21.54,21.62,19559,0
+AFGB.US,D,20251217,000000,21.635,21.6499,21.56,21.56,14099,0
+AFGB.US,D,20251218,000000,21.785,21.9672,21.5817,21.63,21091,0
+AFGB.US,D,20251219,000000,21.68,21.7799,21.6013,21.7,18650,0
+AFGB.US,D,20251222,000000,21.65,21.71,21.56,21.56,19842,0
+AFGB.US,D,20251223,000000,21.58,21.59,21.45,21.45,16113,0
+AFGB.US,D,20251224,000000,21.46,21.6224,21.45,21.53,8968,0
+AFGB.US,D,20251226,000000,21.5,21.555,21.5,21.55,3261,0
+AFGB.US,D,20251229,000000,21.6,21.6004,21.55,21.55,8123,0
+AFGB.US,D,20251230,000000,21.5301,21.58,21.46,21.53,11875,0
+AFGB.US,D,20251231,000000,21.5001,21.585,21.5001,21.55,13660,0
+AFGB.US,D,20260102,000000,21.71,21.8399,21.64,21.71,7145,0
+AFGB.US,D,20260105,000000,21.79,21.9099,21.67,21.78,25956,0
+AFGB.US,D,20260106,000000,21.8158,21.8399,21.68,21.7,19969,0
+AFGB.US,D,20260107,000000,21.782,21.782,21.62,21.67,16708,0
+AFGB.US,D,20260108,000000,21.725,21.8099,21.65,21.68,4411,0
+AFGB.US,D,20260109,000000,21.75,21.79,21.69,21.72,6706,0
+AFGB.US,D,20260112,000000,21.6738,21.75,21.646,21.67,9883,0
+AFGB.US,D,20260113,000000,21.76,21.805,21.65,21.67,7754,0
+AFGB.US,D,20260114,000000,21.63,21.7899,21.63,21.74,7395,0
+AFGB.US,D,20260115,000000,21.83,21.94,21.75,21.89,11225,0
+AFGB.US,D,20260116,000000,21.91,21.93,21.8,21.85,12283,0
+AFGB.US,D,20260120,000000,21.8482,21.8482,21.74,21.75,16780,0
+AFGB.US,D,20260121,000000,21.8399,21.8675,21.75,21.8675,9766,0
+AFGB.US,D,20260122,000000,21.88,21.99,21.87,21.98,11455,0
+AFGB.US,D,20260123,000000,22.005,22.09,21.95,22.07,8192,0
+AFGB.US,D,20260126,000000,22.09,22.11,22.07,22.1,5890,0
+AFGB.US,D,20260127,000000,22.1,22.1,22.01,22.1,3731,0
+AFGB.US,D,20260128,000000,22.0879,22.1,22,22.05,6405,0
+AFGB.US,D,20260129,000000,22,22.05,21.9254,21.97,7994,0
+AFGB.US,D,20260130,000000,22.0799,22.0799,21.9,21.9001,10308,0
+AFGB.US,D,20260202,000000,21.9,21.97,21.78,21.88,13041,0
+AFGB.US,D,20260203,000000,21.8917,21.8917,21.7175,21.8,11965,0
+AFGB.US,D,20260204,000000,21.72,21.89,21.72,21.8388,6227,0
+AFGB.US,D,20260205,000000,21.82,21.82,21.75,21.76,6175,0
+AFGB.US,D,20260206,000000,21.82,21.8563,21.82,21.83916,8207,0
+AFGB.US,D,20260209,000000,21.83,21.88,21.8,21.84,8359,0
+AFGB.US,D,20260210,000000,21.95,21.95,21.8695,21.9102,8193,0
+AFGB.US,D,20260211,000000,21.93,21.93,21.91,21.91,3224,0
+AFGB.US,D,20260212,000000,21.93,21.98,21.93,21.93,7329,0
+AFGB.US,D,20260213,000000,21.9,22.01,21.9,21.985,14208,0
+AFGB.US,D,20260217,000000,21.99,22.11,21.9607,22.1,15634,0
+AFGB.US,D,20260218,000000,22.16,22.2,22.12,22.16,18268,0
diff --git a/daily/us/nyse stocks/1/ago.us.txt b/daily/us/nyse stocks/1/ago.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00f8522285bc5be4893b53dad5f68bb606b0a4b7
--- /dev/null
+++ b/daily/us/nyse stocks/1/ago.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGO.US,D,20050225,000000,14.6471,14.8256,14.6471,14.7851,91765.538455164,0
+AGO.US,D,20050228,000000,14.7397,14.8632,14.6381,14.7793,121885.22556914,0
+AGO.US,D,20050301,000000,14.7991,14.8256,14.6776,14.8158,179683.53108972,0
+AGO.US,D,20050302,000000,14.8256,14.8562,14.7793,14.8158,148026.64960918,0
+AGO.US,D,20050303,000000,14.7851,14.8473,14.7082,14.7082,82411.655002429,0
+AGO.US,D,20050304,000000,14.7082,14.7991,14.6539,14.7931,141235.43230876,0
+AGO.US,D,20050307,000000,14.7329,14.9924,14.7329,14.7851,178528.3553627,0
+AGO.US,D,20050308,000000,14.7477,14.7851,14.6471,14.7624,190964.7340449,0
+AGO.US,D,20050309,000000,14.8256,14.9096,14.7151,14.7397,150846.69701997,0
+AGO.US,D,20050310,000000,14.7397,14.7931,14.566,14.7477,118552.44226549,0
+AGO.US,D,20050311,000000,14.8632,14.8632,14.6944,14.7477,263246.30857101,0
+AGO.US,D,20050314,000000,14.7397,14.8562,14.6302,14.6688,136876.16390732,0
+AGO.US,D,20050315,000000,14.6381,14.7082,14.6244,14.6845,125850.31558653,0
+AGO.US,D,20050316,000000,14.6688,14.6688,14.2374,14.3983,190061.87301616,0
+AGO.US,D,20050317,000000,14.3559,14.5897,14.3402,14.4724,103297.02948453,0
+AGO.US,D,20050318,000000,14.4882,14.5276,14.428,14.4724,146620.17249593,0
+AGO.US,D,20050321,000000,14.4358,14.5129,14.3904,14.5049,84328.841384466,0
+AGO.US,D,20050322,000000,14.574,14.5897,14.4792,14.5129,350264.48011293,0
+AGO.US,D,20050323,000000,14.4358,14.6154,14.3983,14.421,357958.55844211,0
+AGO.US,D,20050324,000000,14.4792,14.5129,14.2552,14.2552,168658.69608097,0
+AGO.US,D,20050328,000000,14.2316,14.3085,14.203,14.2778,118804.75696376,0
+AGO.US,D,20050329,000000,14.2778,14.3085,14.0974,14.203,164173.77698642,0
+AGO.US,D,20050330,000000,14.1872,14.3806,14.1635,14.2778,157386.61293416,0
+AGO.US,D,20050331,000000,14.2778,14.4655,14.0056,14.0056,357829.86781287,0
+AGO.US,D,20050401,000000,14.0588,14.3312,14.0056,14.0352,206339.71764671,0
+AGO.US,D,20050404,000000,13.9936,14.1466,13.7411,14.0657,226463.0814738,0
+AGO.US,D,20050405,000000,14.0805,14.203,14.0283,14.0805,100091.92349808,0
+AGO.US,D,20050406,000000,14.123,14.2552,14.043,14.051,125850.31558653,0
+AGO.US,D,20050407,000000,14.0805,14.1309,13.9936,14.0283,455620.55966528,0
+AGO.US,D,20050408,000000,14.0056,14.195,14.0056,14.1151,102018.22968848,0
+AGO.US,D,20050411,000000,14.1309,14.1635,14.0894,14.123,134825.22033584,0
+AGO.US,D,20050412,000000,14.123,14.2454,14.123,14.1635,128548.76555236,0
+AGO.US,D,20050413,000000,14.123,14.123,14.0006,14.0657,141490.78694315,0
+AGO.US,D,20050414,000000,14.043,14.043,13.7184,13.8476,94068.796724914,0
+AGO.US,D,20050415,000000,13.8102,13.9039,13.5733,13.6286,536105.9084773,0
+AGO.US,D,20050418,000000,13.6059,13.818,13.5092,13.5447,337193.76809292,0
+AGO.US,D,20050419,000000,13.5654,14.203,13.5654,14.203,719377.57750507,0
+AGO.US,D,20050420,000000,14.0805,14.0805,13.7341,13.9355,1231770.9709051,0
+AGO.US,D,20050421,000000,13.9128,14.4083,13.9128,14.3983,291568.38012381,0
+AGO.US,D,20050422,000000,14.3983,14.574,14.3402,14.574,2329736.113388,0
+AGO.US,D,20050425,000000,14.5196,15.0576,14.5196,14.942,443058.53028997,0
+AGO.US,D,20050426,000000,14.9263,15.0813,14.8956,14.9835,945200.2457688,0
+AGO.US,D,20050427,000000,14.5897,14.5897,14.1309,14.3716,2105835.6980665,0
+AGO.US,D,20050428,000000,14.3312,14.566,14.3165,14.5276,326430.3675908,0
+AGO.US,D,20050429,000000,14.5513,14.9835,14.4882,14.8719,169689.23442692,0
+AGO.US,D,20050502,000000,14.9036,15.0269,14.8632,15.0269,942761.20368553,0
+AGO.US,D,20050503,000000,15.0476,15.0476,14.7624,14.9193,389615.43992265,0
+AGO.US,D,20050504,000000,14.9924,15.0072,14.8256,14.9658,181087.98157889,0
+AGO.US,D,20050505,000000,14.9569,15.095,14.9569,15.0476,76129.120346709,0
+AGO.US,D,20050506,000000,15.0733,15.4869,15.0576,15.4119,487911.77448363,0
+AGO.US,D,20050509,000000,15.5253,15.5678,15.095,15.3043,265295.2255184,0
+AGO.US,D,20050510,000000,15.2609,15.4119,15.2184,15.4119,924309.8047265,0
+AGO.US,D,20050511,000000,15.3565,15.3565,15.0476,15.1868,853432.68068956,0
+AGO.US,D,20050512,000000,15.2184,15.3882,15.1355,15.2747,110479.38523288,0
+AGO.US,D,20050513,000000,15.2904,15.2904,15.2184,15.2342,305924.98512417,0
+AGO.US,D,20050516,000000,15.178,15.2539,15.0269,15.2539,213777.42802945,0
+AGO.US,D,20050517,000000,15.2411,15.4573,15.2026,15.4573,136876.16390732,0
+AGO.US,D,20050518,000000,15.5253,15.7069,15.466,15.6131,336424.66425361,0
+AGO.US,D,20050519,000000,15.62,15.848,15.62,15.848,105862.73557296,0
+AGO.US,D,20050520,000000,15.8648,15.8648,15.7759,15.8086,345395.51575476,0
+AGO.US,D,20050523,000000,15.8086,16.0187,15.6832,16.003,346291.2835992,0
+AGO.US,D,20050524,000000,16.0583,16.0651,15.8855,16.0651,361030.92055117,0
+AGO.US,D,20050525,000000,16.0424,16.0583,15.925,15.995,375770.55750312,0
+AGO.US,D,20050526,000000,16.0346,16.1154,15.8776,15.995,80356.658182784,0
+AGO.US,D,20050527,000000,15.9714,16.0977,15.9566,16.0484,257736.93100276,0
+AGO.US,D,20050531,000000,16.0583,16.1154,15.995,16.0346,52548.335834893,0
+AGO.US,D,20050601,000000,16.003,16.003,15.4947,15.8402,353598.27672863,0
+AGO.US,D,20050602,000000,15.8224,15.9339,15.7592,15.8855,41269.159503793,0
+AGO.US,D,20050603,000000,15.9102,15.9477,15.8717,15.9339,34734.310149802,0
+AGO.US,D,20050606,000000,15.9182,16.2062,15.9182,16.2062,664776.27147462,0
+AGO.US,D,20050607,000000,16.2378,16.6187,16.2231,16.5901,290031.18575724,0
+AGO.US,D,20050608,000000,16.6187,17.509,16.6187,16.8675,436647.305005,0
+AGO.US,D,20050609,000000,16.9681,17.0274,16.8852,16.983,1043882.6522175,0
+AGO.US,D,20050610,000000,16.9917,17.0885,16.8595,16.9681,149182.83864824,0
+AGO.US,D,20050613,000000,16.9623,17.2041,16.9553,17.2041,134441.17507221,0
+AGO.US,D,20050614,000000,17.1645,17.502,17.1339,17.3599,366031.61547471,0
+AGO.US,D,20050615,000000,17.4241,18.2175,17.2829,18.0013,706813.52150567,0
+AGO.US,D,20050616,000000,18.0013,18.1011,17.9047,17.9531,463050.16355169,0
+AGO.US,D,20050617,000000,18.0635,18.1248,17.8296,18.1248,383460.58258413,0
+AGO.US,D,20050620,000000,18.0635,18.0852,17.494,17.7103,462539.4542829,0
+AGO.US,D,20050621,000000,17.7014,17.7842,17.5167,17.5574,162256.59060439,0
+AGO.US,D,20050622,000000,17.6095,17.6185,17.2445,17.3599,209927.85558477,0
+AGO.US,D,20050623,000000,17.4546,17.6569,17.4389,17.6273,1538723.4544391,0
+AGO.US,D,20050624,000000,17.6342,17.9382,17.6273,17.9047,705792.10296809,0
+AGO.US,D,20050627,000000,17.875,17.9135,17.5574,17.6017,185064.21802873,0
+AGO.US,D,20050628,000000,17.6342,17.8296,17.5701,17.7518,61771.502034307,0
+AGO.US,D,20050629,000000,17.7922,17.882,17.7665,17.8661,72026.219891708,0
+AGO.US,D,20050630,000000,17.9224,18.3232,17.8169,18.2254,154560.48565113,0
+AGO.US,D,20050701,000000,18.3586,18.5707,18.0093,18.2017,252990.57740156,0
+AGO.US,D,20050705,000000,18.179,18.3439,18.0852,18.2599,145203.56226227,0
+AGO.US,D,20050706,000000,18.2343,18.3232,18.0704,18.2175,117652.62117286,0
+AGO.US,D,20050707,000000,18.1011,18.1415,17.9304,18.1415,118680.11958268,0
+AGO.US,D,20050708,000000,18.1652,18.1652,17.9451,17.9688,515213.44081091,0
+AGO.US,D,20050711,000000,17.9856,18.2599,17.9619,18.1168,59084.198500924,0
+AGO.US,D,20050712,000000,18.1011,18.1939,18.026,18.0852,81512.847221845,0
+AGO.US,D,20050713,000000,18.0852,18.1089,17.9304,18.0487,114323.89111736,0
+AGO.US,D,20050714,000000,18.1415,18.396,18.0182,18.0567,110346.64135547,0
+AGO.US,D,20050715,000000,18.0784,18.2995,17.9451,18.2431,504705.3949432,0
+AGO.US,D,20050718,000000,18.2175,18.2995,18.0921,18.1089,51266.496102718,0
+AGO.US,D,20050719,000000,18.1712,18.3379,18.1652,18.2995,171478.74349176,0
+AGO.US,D,20050720,000000,18.2915,18.2915,18.0635,18.1168,625686.74617155,0
+AGO.US,D,20050721,000000,18.1168,18.1168,17.7518,17.9531,169815.89843208,0
+AGO.US,D,20050722,000000,18.0093,18.2017,18.0093,18.1652,104198.87720124,0
+AGO.US,D,20050725,000000,18.2599,18.412,18.2343,18.3232,131241.13564596,0
+AGO.US,D,20050726,000000,18.3439,18.396,18.2748,18.3309,195833.69840309,0
+AGO.US,D,20050727,000000,18.3586,18.4277,18.3152,18.412,128548.76555236,0
+AGO.US,D,20050728,000000,18.4277,18.4524,18.3379,18.4356,94838.91387626,0
+AGO.US,D,20050729,000000,18.4277,18.6705,18.3723,18.6064,173146.65511164,0
+AGO.US,D,20050801,000000,18.6478,18.6478,18.4197,18.5254,123551.11056495,0
+AGO.US,D,20050802,000000,18.5254,18.5254,18.3439,18.4761,98687.47300891,0
+AGO.US,D,20050803,000000,18.4524,18.8125,18.412,18.6557,230564.96861677,0
+AGO.US,D,20050804,000000,18.6557,18.6862,18.3666,18.3893,362444.4908487,0
+AGO.US,D,20050805,000000,18.8806,19.1324,17.5257,17.7348,995692.571472,0
+AGO.US,D,20050808,000000,17.7518,18.0852,17.7518,17.9688,421778.97742382,0
+AGO.US,D,20050809,000000,18.0093,18.0093,17.4783,17.5257,398712.95542895,0
+AGO.US,D,20050810,000000,17.5167,17.6095,17.2445,17.2829,152128.53675214,0
+AGO.US,D,20050811,000000,17.2592,17.4468,17.0471,17.3747,145463.98345687,0
+AGO.US,D,20050812,000000,17.3658,17.494,17.2919,17.4389,73820.795516753,0
+AGO.US,D,20050815,000000,17.4092,17.4468,17.2919,17.3431,77925.722595837,0
+AGO.US,D,20050816,000000,17.2996,17.4004,17.2592,17.2996,110088.24678496,0
+AGO.US,D,20050817,000000,17.2592,17.3224,17.1191,17.2829,187244.8655415,0
+AGO.US,D,20050818,000000,17.2829,17.4704,17.2523,17.4468,74334.544721664,0
+AGO.US,D,20050819,000000,17.4004,17.4004,17.275,17.2919,145081.96481732,0
+AGO.US,D,20050822,000000,17.3224,17.4783,17.2919,17.3826,39730.951825182,0
+AGO.US,D,20050823,000000,17.3826,17.4004,17.1418,17.2829,89585.904254446,0
+AGO.US,D,20050824,000000,17.2592,17.275,16.9917,17.0638,129313.81614351,0
+AGO.US,D,20050825,000000,17.0471,17.3826,17.0421,17.2208,114832.57376207,0
+AGO.US,D,20050826,000000,17.2208,17.275,17.055,17.1804,189296.82242502,0
+AGO.US,D,20050829,000000,17.128,17.4241,17.0728,17.4152,114579.24575176,0
+AGO.US,D,20050830,000000,17.4241,17.6342,17.352,17.5948,72281.574526101,0
+AGO.US,D,20050831,000000,17.6095,17.6095,17.1714,17.4783,276192.38320996,0
+AGO.US,D,20050901,000000,17.4704,17.5574,17.2672,17.3363,263886.72178107,0
+AGO.US,D,20050902,000000,17.2445,17.2672,17.1339,17.1566,208775.71979387,0
+AGO.US,D,20050906,000000,17.1645,17.2672,17.1191,17.1645,382821.18268609,0
+AGO.US,D,20050907,000000,17.1418,17.1645,17.0342,17.128,55879.092514465,0
+AGO.US,D,20050908,000000,17.1033,17.1566,16.9917,17.0274,27810.348971974,0
+AGO.US,D,20050909,000000,17.0184,17.0184,16.8507,16.9483,79589.580967561,0
+AGO.US,D,20050912,000000,16.9336,17.128,16.9089,17.0471,178915.44056246,0
+AGO.US,D,20050913,000000,17.0096,17.0342,16.8378,16.8675,112655.97949747,0
+AGO.US,D,20050914,000000,16.8763,16.8763,16.7352,16.7599,73051.691677448,0
+AGO.US,D,20050915,000000,16.7599,16.8507,16.6434,16.6494,741167.83964001,0
+AGO.US,D,20050916,000000,16.7282,17.3915,16.7282,17.1645,1016969.084402,0
+AGO.US,D,20050919,000000,17.2041,17.5574,17.1418,17.5574,260295.54390689,0
+AGO.US,D,20050920,000000,17.5574,17.7665,17.4004,17.6727,276317.02059102,0
+AGO.US,D,20050921,000000,17.6095,17.6342,17.3826,17.4626,266576.05193854,0
+AGO.US,D,20050922,000000,17.3826,17.3915,17.1507,17.3086,248502.61837089,0
+AGO.US,D,20050923,000000,17.2296,17.4389,17.1961,17.2672,98554.729131507,0
+AGO.US,D,20050926,000000,17.2445,17.7518,17.2041,17.7103,102399.23501599,0
+AGO.US,D,20050927,000000,17.7922,18.1335,17.7518,18.1168,222108.87963258,0
+AGO.US,D,20050928,000000,18.0784,18.179,17.9945,18.1495,139569.54731294,0
+AGO.US,D,20050929,000000,18.1495,18.412,18.026,18.404,152508.52876761,0
+AGO.US,D,20050930,000000,18.3723,18.6705,18.2995,18.6705,117782.32511414,0
+AGO.US,D,20051003,000000,18.6705,18.6862,18.3723,18.5856,228128.96646961,0
+AGO.US,D,20051004,000000,18.5915,18.7751,18.2995,18.3309,376926.74654218,0
+AGO.US,D,20051005,000000,18.252,18.252,17.5574,17.7103,141623.53082055,0
+AGO.US,D,20051006,000000,17.651,17.7665,17.5574,17.6273,146620.17249593,0
+AGO.US,D,20051007,000000,17.6273,17.7755,17.6273,17.7755,109574.49758005,0
+AGO.US,D,20051010,000000,17.7518,17.7518,17.6342,17.6569,81254.452651328,0
+AGO.US,D,20051011,000000,17.6569,17.6569,17.4546,17.5574,266317.65736802,0
+AGO.US,D,20051012,000000,17.5167,17.5167,16.7352,17.0274,245558.94689107,0
+AGO.US,D,20051013,000000,17.0471,17.1645,17.0096,17.0885,59211.875818121,0
+AGO.US,D,20051014,000000,17.0728,17.1191,16.8152,16.8675,185449.2766044,0
+AGO.US,D,20051017,000000,16.8675,17.1507,16.8675,17.1339,58318.134597743,0
+AGO.US,D,20051018,000000,17.0471,17.128,16.9089,17.0184,81125.762022089,0
+AGO.US,D,20051019,000000,17.0184,17.0806,16.8595,17.0806,80998.084704893,0
+AGO.US,D,20051020,000000,17.0471,17.2365,17.0471,17.2041,73308.059623883,0
+AGO.US,D,20051021,000000,17.2829,17.494,17.1714,17.4299,77154.592132449,0
+AGO.US,D,20051024,000000,17.3747,17.7842,17.3658,17.6886,90096.613523233,0
+AGO.US,D,20051025,000000,17.6342,17.6422,17.4092,17.4389,37040.608355677,0
+AGO.US,D,20051026,000000,17.3363,17.4004,17.1418,17.1645,194163.76015911,0
+AGO.US,D,20051027,000000,17.1645,17.3658,17.0638,17.0728,191218.06205521,0
+AGO.US,D,20051028,000000,17.0342,17.275,17.0096,17.1645,259017.75742289,0
+AGO.US,D,20051031,000000,17.1418,17.4704,17.128,17.4626,151231.75559564,0
+AGO.US,D,20051101,000000,17.5327,17.9619,17.4704,17.9135,167380.90959695,0
+AGO.US,D,20051102,000000,17.9135,18.2995,17.5781,17.7428,198783.44975514,0
+AGO.US,D,20051103,000000,17.7103,18.252,17.6816,18.2343,105474.63706116,0
+AGO.US,D,20051104,000000,18.412,19.9721,18.3379,19.1155,511495.59893157,0
+AGO.US,D,20051107,000000,19.1579,19.6248,19.1155,19.4915,557376.34153509,0
+AGO.US,D,20051108,000000,19.4668,19.5635,19.1234,19.4274,406403.993822,0
+AGO.US,D,20051109,000000,19.458,19.6791,19.4353,19.6791,165201.27539625,0
+AGO.US,D,20051110,000000,19.6791,19.6859,19.5064,19.6001,99453.536912091,0
+AGO.US,D,20051111,000000,19.606,19.7283,19.5064,19.6445,102527.92564523,0
+AGO.US,D,20051114,000000,19.6711,20.0925,19.6711,19.8951,205576.69367965,0
+AGO.US,D,20051115,000000,19.9347,20.2079,19.9347,20.0136,478300.50977242,0
+AGO.US,D,20051116,000000,20.0294,20.0925,19.8192,20.0136,116883.51733355,0
+AGO.US,D,20051117,000000,20.0294,20.2485,20.0294,20.2485,107016.89798795,0
+AGO.US,D,20051118,000000,19.8951,20.4419,19.2409,20.3936,525592.79604939,0
+AGO.US,D,20051121,000000,20.3175,20.436,20.055,20.1942,1076182.9868442,0
+AGO.US,D,20051122,000000,20.1685,20.2079,19.9899,20.0925,551354.22807396,0
+AGO.US,D,20051123,000000,20.0698,20.2722,20.0294,20.2228,423704.27030219,0
+AGO.US,D,20051125,000000,20.2386,20.3175,20.1685,20.2228,78951.194381577,0
+AGO.US,D,20051128,000000,20.2139,20.278,19.98,20.1162,634275.57903313,0
+AGO.US,D,20051129,000000,20.0925,20.287,20.0925,20.2228,279137.06800181,0
+AGO.US,D,20051130,000000,20.2653,20.8257,20.2653,20.5376,443185.19429511,0
+AGO.US,D,20051201,000000,20.5593,20.6758,20.5593,20.6531,228128.96646961,0
+AGO.US,D,20051202,000000,20.6531,21.3951,20.5781,20.6688,67027.551592245,0
+AGO.US,D,20051205,000000,20.6688,20.8652,20.5208,20.7152,234795.54638897,0
+AGO.US,D,20051206,000000,20.7152,20.8257,20.5781,20.5859,110603.00930192,0
+AGO.US,D,20051207,000000,20.5593,20.7626,20.4024,20.4024,114447.51518639,0
+AGO.US,D,20051208,000000,20.428,20.5859,20.3728,20.4419,157511.25031523,0
+AGO.US,D,20051209,000000,20.4419,20.5208,20.3846,20.4814,75747.10170716,0
+AGO.US,D,20051212,000000,20.4744,20.4814,20.1942,20.2722,69463.553739399,0
+AGO.US,D,20051213,000000,20.2485,20.3264,20.0698,20.1606,123677.7745701,0
+AGO.US,D,20051214,000000,20.1606,20.5208,20.1458,20.428,219279.71241341,0
+AGO.US,D,20051215,000000,20.436,20.436,20.1852,20.2563,87663.651312203,0
+AGO.US,D,20051216,000000,20.287,20.287,19.98,20.0698,87279.606048571,0
+AGO.US,D,20051219,000000,20.0837,20.0837,19.3909,19.4353,200444.26819076,0
+AGO.US,D,20051220,000000,19.529,19.7767,19.3099,19.7767,138031.33963434,0
+AGO.US,D,20051221,000000,19.7767,19.7935,19.4757,19.6938,85869.075687159,0
+AGO.US,D,20051222,000000,19.6791,19.7353,19.3682,19.6248,110861.40387243,0
+AGO.US,D,20051223,000000,19.6385,19.7935,19.5142,19.5833,65749.765108235,0
+AGO.US,D,20051227,000000,19.6859,19.8744,19.6859,19.8527,80488.388748147,0
+AGO.US,D,20051228,000000,19.8744,19.9593,19.8744,19.905,112655.97949747,0
+AGO.US,D,20051229,000000,19.9277,20.0629,19.905,19.9416,118164.34375368,0
+AGO.US,D,20051230,000000,19.9671,19.9671,19.6622,19.8113,159048.4446818,0
+AGO.US,D,20060103,000000,19.8873,19.9277,19.606,19.7412,121627.84431066,0
+AGO.US,D,20060104,000000,19.828,19.8744,19.4274,19.4274,249020.42082396,0
+AGO.US,D,20060105,000000,19.5064,19.6248,19.4186,19.4186,180319.89105162,0
+AGO.US,D,20060106,000000,19.383,19.4668,19.3465,19.3909,71257.116052403,0
+AGO.US,D,20060109,000000,19.4915,19.6791,19.4047,19.6385,160462.01497934,0
+AGO.US,D,20060110,000000,19.6385,19.9347,19.6385,19.8951,129826.55203638,0
+AGO.US,D,20060111,000000,19.905,19.9721,19.6445,19.8586,280674.26236838,0
+AGO.US,D,20060112,000000,19.8586,19.9514,19.7698,19.8951,181482.15996293,0
+AGO.US,D,20060113,000000,19.8951,19.9899,19.7767,19.8951,164173.77698642,0
+AGO.US,D,20060117,000000,19.8586,19.8951,19.7846,19.8873,148667.06281925,0
+AGO.US,D,20060118,000000,19.8527,19.8951,19.7846,19.8586,93815.468714603,0
+AGO.US,D,20060119,000000,19.8744,19.8951,19.7619,19.7846,203908.78205977,0
+AGO.US,D,20060120,000000,19.7619,19.7619,19.3277,19.3376,160327.24447785,0
+AGO.US,D,20060123,000000,19.3376,19.3909,19.2932,19.3188,138031.33963434,0
+AGO.US,D,20060124,000000,19.3465,19.4837,19.2329,19.383,362824.48286417,0
+AGO.US,D,20060125,000000,19.3524,19.4668,19.3277,19.4274,216083.72623534,0
+AGO.US,D,20060126,000000,19.4186,19.828,19.4186,19.7412,63437.387030114,0
+AGO.US,D,20060127,000000,19.8192,19.9416,19.8192,19.9277,141874.83220678,0
+AGO.US,D,20060130,000000,19.905,20.0925,19.8873,20.0925,85995.739692314,0
+AGO.US,D,20060131,000000,20.1014,20.1014,19.8586,19.8744,258118.94964231,0
+AGO.US,D,20060201,000000,19.8744,19.98,19.8349,19.9347,134441.17507221,0
+AGO.US,D,20060202,000000,19.9198,19.9968,19.5379,19.8951,77925.722595837,0
+AGO.US,D,20060203,000000,19.8951,19.9721,19.6938,19.7846,120348.03120257,0
+AGO.US,D,20060206,000000,19.8527,19.8666,19.5064,19.8349,155461.32005579,0
+AGO.US,D,20060207,000000,19.8873,19.9721,19.8586,19.9593,204420.5046406,0
+AGO.US,D,20060208,000000,20.055,20.1301,19.8666,20.1221,119449.22342199,0
+AGO.US,D,20060209,000000,20.1458,20.1765,19.9671,20.1518,181222.75208037,0
+AGO.US,D,20060210,000000,20.1518,20.2079,20.0629,20.0925,123806.46519934,0
+AGO.US,D,20060213,000000,20.0925,20.0925,19.9721,20.0136,46521.155813566,0
+AGO.US,D,20060214,000000,20.1518,20.6758,20.0698,20.5939,159180.17524716,0
+AGO.US,D,20060215,000000,20.6156,20.7537,20.3649,20.7537,139439.84337167,0
+AGO.US,D,20060216,000000,20.8347,20.8347,20.5593,20.6215,166996.86433333,0
+AGO.US,D,20060217,000000,20.6215,20.661,20.4814,20.6007,132390.23150073,0
+AGO.US,D,20060221,000000,20.5781,20.5781,20.278,20.3175,169176.49853405,0
+AGO.US,D,20060222,000000,20.3175,21.4189,20.3175,21.2856,192758.2963579,0
+AGO.US,D,20060223,000000,21.1426,21.1426,20.7942,20.9086,67413.623479959,0
+AGO.US,D,20060224,000000,20.9166,20.9166,20.6294,20.6294,63692.741664507,0
+AGO.US,D,20060227,000000,20.5692,20.6294,20.4487,20.5534,85610.68111664,0
+AGO.US,D,20060228,000000,20.5859,20.6087,20.4192,20.6007,97149.2653303,0
+AGO.US,D,20060301,000000,20.6373,20.6817,20.278,20.3649,430498.52753873,0
+AGO.US,D,20060302,000000,20.3777,21.106,20.2563,21.106,160587.66567246,0
+AGO.US,D,20060303,000000,21.106,21.2245,20.9857,21.0468,77154.592132449,0
+AGO.US,D,20060306,000000,20.9727,21.1504,20.9166,21.0468,44728.606812603,0
+AGO.US,D,20060307,000000,20.812,20.9797,20.6758,20.802,48567.03282484,0
+AGO.US,D,20060308,000000,20.812,20.812,20.4961,20.5593,40117.023712896,0
+AGO.US,D,20060309,000000,20.5455,20.5939,20.2001,20.287,99582.227541329,0
+AGO.US,D,20060310,000000,20.2722,20.5208,20.2722,20.4744,68823.140529332,0
+AGO.US,D,20060313,000000,20.4814,20.6007,20.287,20.2958,94457.908548752,0
+AGO.US,D,20060314,000000,20.2958,20.5208,20.2958,20.4192,71768.838633231,0
+AGO.US,D,20060315,000000,20.4419,20.4665,20.2485,20.278,268247.00349455,0
+AGO.US,D,20060316,000000,20.287,20.4577,20.2386,20.359,373594.97655057,0
+AGO.US,D,20060317,000000,20.3728,20.3728,20.1014,20.278,73440.803501286,0
+AGO.US,D,20060320,000000,20.2722,20.3047,19.7353,19.7619,210573.33535504,0
+AGO.US,D,20060321,000000,19.7619,19.8192,19.6248,19.7412,184939.58064765,0
+AGO.US,D,20060322,000000,19.7018,19.7018,19.4116,19.4915,422938.206399,0
+AGO.US,D,20060323,000000,19.4837,19.6248,19.4353,19.4501,104577.85590467,0
+AGO.US,D,20060324,000000,19.4668,19.5064,19.2853,19.3524,62285.251239218,0
+AGO.US,D,20060327,000000,19.3909,19.5064,19.2251,19.5064,69337.903046284,0
+AGO.US,D,20060328,000000,19.3524,19.4668,19.2705,19.3188,79331.186397044,0
+AGO.US,D,20060329,000000,19.3099,19.529,19.3099,19.4422,149438.19328264,0
+AGO.US,D,20060330,000000,19.4668,19.529,19.3524,19.4915,223385.65280455,0
+AGO.US,D,20060331,000000,19.4274,19.5064,19.2705,19.5064,101123.47515607,0
+AGO.US,D,20060403,000000,19.4915,19.5064,19.3909,19.4501,395510.88937862,0
+AGO.US,D,20060404,000000,19.4668,19.5064,19.3909,19.4116,224157.79657997,0
+AGO.US,D,20060405,000000,19.4186,19.5064,19.302,19.4668,43447.78039247,0
+AGO.US,D,20060406,000000,19.4501,19.5064,19.3099,19.4186,56904.564300206,0
+AGO.US,D,20060407,000000,19.3524,19.7935,19.1155,19.1945,216852.83007463,0
+AGO.US,D,20060410,000000,19.1885,19.5774,19.1412,19.5064,551740.29996167,0
+AGO.US,D,20060411,000000,19.4915,19.5211,19.4274,19.458,99582.227541329,0
+AGO.US,D,20060412,000000,19.4501,19.4994,19.383,19.4501,444850.06597888,0
+AGO.US,D,20060413,000000,19.4668,19.5142,19.3987,19.4274,305153.85466079,0
+AGO.US,D,20060417,000000,19.4274,19.5064,19.4186,19.458,683494.1715005,0
+AGO.US,D,20060418,000000,19.458,19.5064,19.4186,19.4353,130597.68249976,0
+AGO.US,D,20060419,000000,19.4274,19.5064,19.3909,19.5064,180579.29893418,0
+AGO.US,D,20060420,000000,19.458,19.5468,19.4353,19.5064,266832.41988497,0
+AGO.US,D,20060421,000000,19.4668,19.5379,19.4668,19.5064,30374.028436324,0
+AGO.US,D,20060424,000000,19.4757,19.5379,19.4274,19.4994,131749.81829065,0
+AGO.US,D,20060425,000000,19.4994,19.5064,19.3603,19.4915,99711.931482608,0
+AGO.US,D,20060426,000000,19.5064,19.7018,19.3603,19.383,109574.49758005,0
+AGO.US,D,20060427,000000,19.376,19.529,19.3465,19.3909,129187.15213835,0
+AGO.US,D,20060428,000000,19.383,19.4915,19.3465,19.3909,116115.42680629,0
+AGO.US,D,20060501,000000,19.4186,19.8113,19.4186,19.4915,112527.28886823,0
+AGO.US,D,20060502,000000,19.5211,19.5211,19.4116,19.4994,89712.568259601,0
+AGO.US,D,20060503,000000,19.4668,19.5064,18.3379,19.1412,183529.05028625,0
+AGO.US,D,20060504,000000,19.1234,19.3376,19.1155,19.2853,184166.42356019,0
+AGO.US,D,20060505,000000,19.0366,19.1885,18.554,19.0297,550587.15085874,0
+AGO.US,D,20060508,000000,19.0297,19.5547,19.0297,19.4915,439602.12291728,0
+AGO.US,D,20060509,000000,19.4837,19.6385,19.4668,19.6248,92667.386171872,0
+AGO.US,D,20060510,000000,19.6159,19.6159,19.4274,19.4837,215188.97170291,0
+AGO.US,D,20060511,000000,19.4837,19.4915,19.3603,19.4757,166098.05655274,0
+AGO.US,D,20060512,000000,19.4668,19.5468,19.4186,19.4994,208010.66920273,0
+AGO.US,D,20060515,000000,19.4994,19.529,19.2705,19.5142,158028.03945627,0
+AGO.US,D,20060516,000000,19.5142,19.6248,19.4668,19.5211,103940.48263073,0
+AGO.US,D,20060517,000000,19.5142,19.5211,19.3465,19.3909,85232.715725256,0
+AGO.US,D,20060518,000000,19.3909,19.4353,19.2488,19.2773,111243.42251198,0
+AGO.US,D,20060519,000000,19.2853,20.0777,19.2853,19.7353,223900.4153215,0
+AGO.US,D,20060522,000000,19.7283,19.7283,19.5142,19.6445,91765.538455164,0
+AGO.US,D,20060523,000000,19.6385,19.7412,19.4915,19.5774,182503.57850051,0
+AGO.US,D,20060524,000000,19.606,19.7412,19.4186,19.4837,120986.41778856,0
+AGO.US,D,20060525,000000,19.4915,19.6711,19.4668,19.6622,170711.66627654,0
+AGO.US,D,20060526,000000,19.6248,19.7767,19.5211,19.7096,53824.09569482,0
+AGO.US,D,20060530,000000,19.7018,19.7018,19.008,19.0918,128672.38962139,0
+AGO.US,D,20060531,000000,19.0997,19.4353,19.083,19.4353,176095.39315167,0
+AGO.US,D,20060601,000000,19.4668,19.7018,19.4186,19.6791,114579.24575176,0
+AGO.US,D,20060602,000000,19.6622,19.6622,19.3909,19.3909,86895.560784939,0
+AGO.US,D,20060605,000000,19.3987,19.5468,19.2182,19.2329,87923.059194762,0
+AGO.US,D,20060606,000000,19.2182,19.2182,18.9211,19.1885,152386.93132266,0
+AGO.US,D,20060607,000000,19.1738,19.2329,19.1234,19.1668,62674.363063056,0
+AGO.US,D,20060608,000000,19.1324,19.1945,18.9636,19.1738,72538.955784578,0
+AGO.US,D,20060609,000000,19.1945,19.4915,19.1806,19.3465,119832.25537358,0
+AGO.US,D,20060612,000000,19.3465,19.4274,19.302,19.3099,88176.387205073,0
+AGO.US,D,20060613,000000,19.2932,19.302,18.9714,18.9714,122905.63079468,0
+AGO.US,D,20060614,000000,18.9784,18.9784,18.8254,18.8343,114192.160552,0
+AGO.US,D,20060615,000000,18.8649,19.0741,18.8649,19.0148,98687.47300891,0
+AGO.US,D,20060616,000000,19.0366,19.0366,18.7267,18.7899,115988.76280113,0
+AGO.US,D,20060619,000000,18.8047,19.0997,18.8047,18.9714,67799.695367674,0
+AGO.US,D,20060620,000000,18.9636,19.0208,18.9457,19.008,57671.641515428,0
+AGO.US,D,20060621,000000,19.0997,19.2014,19.0603,19.0997,168531.01876378,0
+AGO.US,D,20060622,000000,19.1324,19.2853,19.0997,19.2626,83818.132115678,0
+AGO.US,D,20060623,000000,19.2329,19.8527,19.1885,19.8024,172630.87928265,0
+AGO.US,D,20060626,000000,19.8439,19.8439,19.5635,19.6622,82279.924437068,0
+AGO.US,D,20060627,000000,19.6524,19.98,19.6524,19.9671,171223.38885737,0
+AGO.US,D,20060628,000000,19.8586,20.1379,19.7481,20.0294,227484.50001138,0
+AGO.US,D,20060629,000000,20.055,20.3106,19.8349,19.98,217495.26990879,0
+AGO.US,D,20060630,000000,19.9899,19.9899,19.6445,19.7935,347834.55783802,0
+AGO.US,D,20060703,000000,19.7935,19.828,19.6859,19.7018,121752.48169173,0
+AGO.US,D,20060705,000000,19.7018,19.9721,19.6622,19.9593,149947.88923939,0
+AGO.US,D,20060706,000000,19.905,20.1014,19.905,20.1014,91376.426631326,0
+AGO.US,D,20060707,000000,20.1014,20.2386,19.9721,20.2228,93689.818021489,0
+AGO.US,D,20060710,000000,20.2079,20.2958,20.1458,20.2306,108169.03377885,0
+AGO.US,D,20060711,000000,20.2306,20.4024,20.1685,20.359,150080.63311678,0
+AGO.US,D,20060712,000000,20.3649,20.4487,20.1301,20.3264,113035.97151294,0
+AGO.US,D,20060713,000000,20.3175,20.3452,20.1606,20.2958,158921.78067665,0
+AGO.US,D,20060714,000000,20.2958,20.2958,20.1301,20.1379,58318.134597743,0
+AGO.US,D,20060717,000000,20.1301,20.1606,20.055,20.1301,67669.991426394,0
+AGO.US,D,20060718,000000,20.1852,20.2079,20.0136,20.2079,47678.358164669,0
+AGO.US,D,20060719,000000,20.2485,20.4103,20.1301,20.1379,58057.713403142,0
+AGO.US,D,20060720,000000,20.1379,20.1852,20.0837,20.1301,61903.232599668,0
+AGO.US,D,20060721,000000,20.1379,20.1379,19.9721,20.055,44728.606812603,0
+AGO.US,D,20060724,000000,20.0629,20.3106,20.0205,20.2722,68823.140529332,0
+AGO.US,D,20060725,000000,20.2485,20.3649,20.2001,20.2079,52548.335834893,0
+AGO.US,D,20060726,000000,20.2386,20.3649,20.2306,20.3264,175454.9799416,0
+AGO.US,D,20060727,000000,20.3649,20.3846,20.2485,20.2722,47034.905018478,0
+AGO.US,D,20060728,000000,20.2563,20.3264,20.2563,20.3047,63184.059019803,0
+AGO.US,D,20060731,000000,20.3047,20.3175,19.8439,19.8951,153797.46168407,0
+AGO.US,D,20060801,000000,19.913,19.913,19.755,19.8113,133676.12448106,0
+AGO.US,D,20060802,000000,19.7412,19.913,19.7412,19.7846,104838.27709927,0
+AGO.US,D,20060803,000000,19.755,19.8873,19.7412,19.828,87022.224790095,0
+AGO.US,D,20060804,000000,19.8192,20.3728,19.7767,20.0925,290801.30290859,0
+AGO.US,D,20060807,000000,20.0925,20.1301,19.3376,19.4186,174808.48685929,0
+AGO.US,D,20060808,000000,19.4116,19.606,19.0366,19.1738,174299.80421458,0
+AGO.US,D,20060809,000000,19.1738,19.4668,19.1738,19.4186,84715.926584221,0
+AGO.US,D,20060810,000000,19.458,19.4994,19.2014,19.3099,221207.03191587,0
+AGO.US,D,20060811,000000,19.2329,19.3099,19.0997,19.1738,94068.796724914,0
+AGO.US,D,20060814,000000,19.1155,19.3987,19.1155,19.2773,91765.538455164,0
+AGO.US,D,20060815,000000,19.3188,19.4994,19.3188,19.4274,164813.17688445,0
+AGO.US,D,20060816,000000,19.4274,19.6791,19.4274,19.4915,109063.78831126,0
+AGO.US,D,20060817,000000,19.4274,19.8024,19.4274,19.7846,274650.12228317,0
+AGO.US,D,20060818,000000,19.7846,19.8113,19.5468,19.7283,103812.80531353,0
+AGO.US,D,20060821,000000,19.7283,19.7481,19.6248,19.6385,74974.957931732,0
+AGO.US,D,20060822,000000,19.6317,20.0294,19.6248,20.0057,121372.48967627,0
+AGO.US,D,20060823,000000,19.98,20.2306,19.9347,20.2139,47678.358164669,0
+AGO.US,D,20060824,000000,20.287,20.3106,19.9593,20.1014,135337.95622871,0
+AGO.US,D,20060825,000000,20.055,20.1942,20.0136,20.1221,55237.665992358,0
+AGO.US,D,20060828,000000,20.1518,20.3936,20.1518,20.3649,152766.92333813,0
+AGO.US,D,20060829,000000,20.4024,20.5593,20.3649,20.4814,46652.886378929,0
+AGO.US,D,20060830,000000,20.4902,20.7537,20.3649,20.6007,146746.83650108,0
+AGO.US,D,20060831,000000,20.5781,20.9857,20.4902,20.8712,438058.84867846,0
+AGO.US,D,20060901,000000,20.8791,21.0597,20.8524,21.0311,68823.140529332,0
+AGO.US,D,20060905,000000,20.9857,21.0597,20.7716,20.7793,94583.559241867,0
+AGO.US,D,20060906,000000,20.7942,20.8257,20.5859,20.6294,99835.555551641,0
+AGO.US,D,20060907,000000,20.6294,20.6531,20.5208,20.5692,90869.770610703,0
+AGO.US,D,20060908,000000,20.5859,20.6373,20.4024,20.4487,149567.89722391,0
+AGO.US,D,20060911,000000,20.4577,21.0468,20.4577,20.9857,78815.41056805,0
+AGO.US,D,20060912,000000,21.0665,21.3637,20.9255,21.0538,223643.03406302,0
+AGO.US,D,20060913,000000,21.0044,21.3794,21.0044,21.3477,81634.444666795,0
+AGO.US,D,20060914,000000,21.2402,21.3724,21.2245,21.3724,38703.45341536,0
+AGO.US,D,20060915,000000,21.3724,21.3724,21.2067,21.2639,282470.8646175,0
+AGO.US,D,20060918,000000,21.2639,21.2936,21.1663,21.2245,165711.98466504,0
+AGO.US,D,20060919,000000,21.2067,21.2155,20.9797,21.1356,61259.779453477,0
+AGO.US,D,20060920,000000,21.1287,21.1761,20.9086,20.964,113681.45128322,0
+AGO.US,D,20060921,000000,20.9727,21.0932,20.812,20.812,91251.789250253,0
+AGO.US,D,20060922,000000,20.8198,20.8869,20.4103,20.5031,154050.78969438,0
+AGO.US,D,20060925,000000,20.5297,20.661,20.511,20.5781,203651.4008013,0
+AGO.US,D,20060926,000000,20.6007,20.6156,20.3846,20.436,213129.9216351,0
+AGO.US,D,20060927,000000,20.436,20.4814,20.1942,20.278,269781.157925,0
+AGO.US,D,20060928,000000,20.3363,20.3649,20.2228,20.278,317068.37764174,0
+AGO.US,D,20060929,000000,20.2485,20.287,20.1084,20.2306,123551.11056495,0
+AGO.US,D,20061002,000000,20.2563,20.2722,20.0057,20.1084,56005.756519621,0
+AGO.US,D,20061003,000000,20.1084,20.1221,20.0136,20.055,61771.502034307,0
+AGO.US,D,20061004,000000,20.0136,20.0136,19.7698,19.8113,166226.74718198,0
+AGO.US,D,20061005,000000,19.8192,19.8586,19.6859,19.6938,134571.89232553,0
+AGO.US,D,20061006,000000,19.6938,19.7412,19.4994,19.5064,198262.60736596,0
+AGO.US,D,20061009,000000,19.4757,19.8192,19.4116,19.7767,168406.3813827,0
+AGO.US,D,20061010,000000,19.8586,19.98,19.4668,19.5064,172630.87928265,0
+AGO.US,D,20061011,000000,19.4994,19.529,19.0366,19.1155,270292.88050582,0
+AGO.US,D,20061012,000000,19.2182,19.3603,19.0918,19.1087,153412.4031084,0
+AGO.US,D,20061013,000000,19.1885,19.4668,19.1885,19.3188,126240.4407224,0
+AGO.US,D,20061016,000000,19.3603,19.6159,19.3603,19.5064,76129.120346709,0
+AGO.US,D,20061017,000000,19.4994,19.5774,19.3909,19.529,56774.860358927,0
+AGO.US,D,20061018,000000,19.7018,19.755,19.5547,19.7412,110603.00930192,0
+AGO.US,D,20061019,000000,19.7481,19.7698,19.2488,19.3682,107144.57530514,0
+AGO.US,D,20061020,000000,19.3909,19.6159,19.2546,19.3524,75233.352502249,0
+AGO.US,D,20061023,000000,19.3603,19.5468,19.2773,19.2853,107144.57530514,0
+AGO.US,D,20061024,000000,19.3188,19.4757,19.2182,19.3188,93815.468714603,0
+AGO.US,D,20061025,000000,19.2329,19.3524,19.1806,19.1885,159304.81262823,0
+AGO.US,D,20061026,000000,19.2488,19.3465,19.1155,19.2488,141748.16820162,0
+AGO.US,D,20061027,000000,19.2626,19.2626,19.1324,19.1579,91251.789250253,0
+AGO.US,D,20061030,000000,19.1738,19.3376,19.1738,19.2932,225304.86581067,0
+AGO.US,D,20061031,000000,19.3277,19.7018,19.2626,19.6385,325278.23179992,0
+AGO.US,D,20061101,000000,19.7018,19.7283,19.4186,19.5064,279007.36406052,0
+AGO.US,D,20061102,000000,19.5064,19.6622,19.4501,19.5211,154948.58416292,0
+AGO.US,D,20061103,000000,19.5379,19.5379,19.4047,19.4994,221594.11711562,0
+AGO.US,D,20061106,000000,19.6248,19.8586,19.606,19.6622,170197.91707162,0
+AGO.US,D,20061107,000000,19.6317,19.7698,19.6001,19.6524,278627.37204507,0
+AGO.US,D,20061108,000000,19.6524,19.7353,19.6385,19.6622,89841.258888839,0
+AGO.US,D,20061109,000000,19.7283,19.755,19.5695,19.5774,58954.494559645,0
+AGO.US,D,20061110,000000,19.5468,19.7619,19.5468,19.7412,104454.23183563,0
+AGO.US,D,20061113,000000,19.7018,19.7846,19.6622,19.6938,80488.388748147,0
+AGO.US,D,20061114,000000,19.7018,19.7767,19.4757,19.529,105095.65835775,0
+AGO.US,D,20061115,000000,19.5064,19.5774,19.5064,19.5547,111243.42251198,0
+AGO.US,D,20061116,000000,19.5833,19.8192,19.5142,19.7698,230180.92335313,0
+AGO.US,D,20061117,000000,19.7698,20.0294,19.755,19.9277,58954.494559645,0
+AGO.US,D,20061120,000000,19.905,19.913,19.8349,19.8823,38703.45341536,0
+AGO.US,D,20061121,000000,19.8951,19.8951,19.7018,19.8951,78181.077230231,0
+AGO.US,D,20061122,000000,19.8951,20.0136,19.7412,19.9968,727195.27990327,0
+AGO.US,D,20061124,000000,19.9721,20.0837,19.9593,20.0205,32680.326642199,0
+AGO.US,D,20061127,000000,20.055,20.2079,19.9277,19.9721,180197.28029463,0
+AGO.US,D,20061128,000000,20.0057,20.0925,19.8873,19.9899,144696.90624164,0
+AGO.US,D,20061129,000000,20.055,20.2306,19.9721,20.0837,328223.9299038,0
+AGO.US,D,20061130,000000,20.1014,20.1685,19.9721,20.1685,102915.01084498,0
+AGO.US,D,20061201,000000,20.1852,20.2485,19.8951,20.0777,167636.26423135,0
+AGO.US,D,20061204,000000,20.0925,20.2485,20.0136,20.0925,242103.55283042,0
+AGO.US,D,20061205,000000,20.0777,20.4744,20.0777,20.359,217873.23530017,0
+AGO.US,D,20061206,000000,20.4024,20.5208,20.3363,20.3452,118421.72501216,0
+AGO.US,D,20061207,000000,20.3521,20.6975,20.3521,20.5593,105605.3543145,0
+AGO.US,D,20061208,000000,20.5692,21.0755,20.5593,21.0665,180834.65356857,0
+AGO.US,D,20061211,000000,21.1139,21.324,21.0665,21.324,125474.37681922,0
+AGO.US,D,20061212,000000,21.324,21.3547,20.8257,21.0221,235816.96492653,0
+AGO.US,D,20061213,000000,21.0134,21.1504,20.9857,21.0134,126240.4407224,0
+AGO.US,D,20061214,000000,21.0311,21.2245,21.0221,21.1356,124954.54774207,0
+AGO.US,D,20061215,000000,21.1219,21.3093,21.0665,21.3093,114960.25107927,0
+AGO.US,D,20061218,000000,20.8712,20.9166,20.5297,20.6373,341681.72712359,0
+AGO.US,D,20061219,000000,20.6531,20.7537,20.511,20.7063,140336.62452817,0
+AGO.US,D,20061220,000000,20.6758,20.9797,20.6758,20.8869,275677.620693,0
+AGO.US,D,20061221,000000,20.9797,21.0665,20.8347,21.0044,145595.71402223,0
+AGO.US,D,20061222,000000,21.0311,21.1426,20.9797,21.0311,76260.850912071,0
+AGO.US,D,20061226,000000,21.0538,21.0538,20.9018,21.0311,78815.41056805,0
+AGO.US,D,20061227,000000,20.9857,21.2067,20.9481,21.1988,75616.384453839,0
+AGO.US,D,20061228,000000,21.2245,21.4031,20.9857,20.9857,113296.39270755,0
+AGO.US,D,20061229,000000,21.0134,21.0134,20.73,20.7537,166609.77913357,0
+AGO.US,D,20070103,000000,20.8257,21.1426,20.8257,21.0398,553786.17697295,0
+AGO.US,D,20070104,000000,21.0468,21.2402,21.0468,21.2245,226976.83067872,0
+AGO.US,D,20070105,000000,21.1426,21.1426,20.8524,20.9086,201217.42527822,0
+AGO.US,D,20070108,000000,20.9018,20.9954,20.812,20.9727,67027.551592245,0
+AGO.US,D,20070109,000000,20.9481,20.9857,20.7883,20.964,99065.438400294,0
+AGO.US,D,20070110,000000,20.9727,21.1287,20.9166,20.964,115857.03223577,0
+AGO.US,D,20070111,000000,20.9797,21.0398,20.812,20.9166,81634.444666795,0
+AGO.US,D,20070112,000000,20.957,20.9727,20.7626,20.9481,160842.0069948,0
+AGO.US,D,20070116,000000,20.9481,21.182,20.9086,21.182,398712.95542895,0
+AGO.US,D,20070117,000000,21.1761,21.2482,20.9954,21.19,210573.33535504,0
+AGO.US,D,20070118,000000,21.19,21.3163,21.1002,21.2787,87534.960682966,0
+AGO.US,D,20070119,000000,21.3013,21.5688,21.2155,21.5601,163151.34513681,0
+AGO.US,D,20070122,000000,21.5768,21.6282,21.3637,21.3794,814085.77412802,0
+AGO.US,D,20070123,000000,21.3794,21.3951,21.1002,21.2856,278111.59621608,0
+AGO.US,D,20070124,000000,21.3093,21.3637,21.19,21.2787,331299.33194899,0
+AGO.US,D,20070125,000000,21.2639,21.3637,21.0311,21.0468,91632.794577761,0
+AGO.US,D,20070126,000000,20.9857,21.0311,20.8257,20.8929,108940.16424223,0
+AGO.US,D,20070129,000000,20.8198,20.8347,20.6007,20.6087,226081.06283425,0
+AGO.US,D,20070130,000000,20.6087,20.7883,20.6087,20.7626,119318.50616866,0
+AGO.US,D,20070131,000000,20.6885,20.7152,20.2958,20.4744,203908.78205977,0
+AGO.US,D,20070201,000000,20.4419,20.5593,20.3936,20.5208,366413.63411426,0
+AGO.US,D,20070202,000000,20.5208,20.6758,20.5208,20.6007,206212.04032952,0
+AGO.US,D,20070205,000000,20.6215,20.6294,20.4814,20.5939,149182.83864824,0
+AGO.US,D,20070206,000000,20.6758,20.9018,20.5692,20.7537,130216.67717225,0
+AGO.US,D,20070207,000000,20.9481,21.0221,20.8594,20.9727,86895.560784939,0
+AGO.US,D,20070208,000000,20.9481,20.9481,20.7793,20.8347,110861.40387243,0
+AGO.US,D,20070209,000000,21.2245,21.3794,20.9727,21.0134,283113.30445166,0
+AGO.US,D,20070212,000000,20.9857,21.0044,20.73,20.8869,356423.39069962,0
+AGO.US,D,20070213,000000,21.1426,21.5186,20.9166,21.2639,369329.94616897,0
+AGO.US,D,20070214,000000,21.3163,21.8156,21.3163,21.6359,499587.15582287,0
+AGO.US,D,20070215,000000,21.6823,21.8867,21.5117,21.5274,168406.3813827,0
+AGO.US,D,20070216,000000,21.5117,21.8718,21.4573,21.8463,210573.33535504,0
+AGO.US,D,20070220,000000,21.7544,21.7682,21.4573,21.7475,140848.347109,0
+AGO.US,D,20070221,000000,21.6903,21.7849,21.6823,21.7771,175968.72914652,0
+AGO.US,D,20070222,000000,21.7682,21.9014,21.7307,21.8463,297339.1921987,0
+AGO.US,D,20070223,000000,21.8096,21.854,21.7307,21.8373,315792.61778181,0
+AGO.US,D,20070226,000000,21.8867,21.9903,21.8096,21.9814,187217.50611638,0
+AGO.US,D,20070227,000000,21.9735,21.9735,21.6576,21.7682,374622.47496039,0
+AGO.US,D,20070228,000000,21.8867,22.1522,21.7613,22.0831,280801.93968558,0
+AGO.US,D,20070301,000000,22.0663,22.1599,21.7228,21.8936,303119.12408196,0
+AGO.US,D,20070302,000000,21.9646,21.9735,21.8245,21.8718,146875.52713032,0
+AGO.US,D,20070305,000000,21.7929,21.8936,21.1988,21.708,656960.59570049,0
+AGO.US,D,20070306,000000,21.9814,22.0337,21.7771,21.8463,495860.19413517,0
+AGO.US,D,20070307,000000,21.8096,22.01,21.7771,21.8156,448312.55322381,0
+AGO.US,D,20070308,000000,21.9163,21.9646,21.6576,21.6903,170840.35690577,0
+AGO.US,D,20070309,000000,21.715,21.7849,21.5344,21.5688,130729.41306512,0
+AGO.US,D,20070312,000000,21.5601,21.5965,21.2245,21.324,261835.77820959,0
+AGO.US,D,20070313,000000,21.3013,21.3013,20.8712,20.8712,269525.80329061,0
+AGO.US,D,20070314,000000,20.8712,20.9403,20.2079,20.3846,480225.80265079,0
+AGO.US,D,20070315,000000,20.3846,20.7379,20.359,20.5031,236075.35949706,0
+AGO.US,D,20070316,000000,20.4961,20.4961,20.278,20.3936,207873.87207716,0
+AGO.US,D,20070319,000000,21.0665,21.1426,20.7152,20.8929,732962.03873,0
+AGO.US,D,20070320,000000,20.8929,20.8929,20.4024,20.6885,539688.97985514,0
+AGO.US,D,20070321,000000,20.6885,21.0311,20.6817,20.8198,621075.16307183,0
+AGO.US,D,20070322,000000,20.8594,20.8929,20.7379,20.7379,475226.12103929,0
+AGO.US,D,20070323,000000,20.7942,21.0134,20.7152,20.7379,1737627.4883272,0
+AGO.US,D,20070326,000000,20.7942,21.0755,20.7626,20.9481,455489.84241196,0
+AGO.US,D,20070327,000000,20.8929,21.0755,20.8652,21.0221,435238.80126767,0
+AGO.US,D,20070328,000000,20.9857,21.1139,20.9166,21.0538,346426.05410071,0
+AGO.US,D,20070329,000000,21.106,21.2936,21.106,21.2402,279911.23840132,0
+AGO.US,D,20070330,000000,21.2551,21.4485,21.2155,21.3163,149051.10808287,0
+AGO.US,D,20070402,000000,21.3477,21.4268,21.19,21.3864,253121.29465488,0
+AGO.US,D,20070403,000000,21.4101,21.5037,21.3794,21.4396,121627.84431066,0
+AGO.US,D,20070404,000000,21.3951,21.5186,21.19,21.1988,188395.98802034,0
+AGO.US,D,20070405,000000,21.2245,21.4485,21.2245,21.4031,135337.95622871,0
+AGO.US,D,20070409,000000,21.3951,21.4672,21.1988,21.3093,148667.06281925,0
+AGO.US,D,20070410,000000,21.2856,21.4732,21.2787,21.2856,147644.63096964,0
+AGO.US,D,20070411,000000,21.2856,21.332,21.0932,21.3013,267472.83309504,0
+AGO.US,D,20070412,000000,21.2856,21.2856,20.8524,20.8594,318355.28393412,0
+AGO.US,D,20070413,000000,20.7942,21.1426,20.7942,21.0538,263116.60462973,0
+AGO.US,D,20070416,000000,21.0843,21.2639,21.0843,21.2551,180319.89105162,0
+AGO.US,D,20070417,000000,21.2551,21.481,21.2551,21.4732,153536.02717742,0
+AGO.US,D,20070418,000000,21.4573,21.5768,21.3013,21.4732,171097.73816425,0
+AGO.US,D,20070419,000000,21.4189,21.6222,21.2639,21.5965,270579.6478135,0
+AGO.US,D,20070420,000000,21.6359,21.7307,21.5037,21.5344,140467.34178148,0
+AGO.US,D,20070423,000000,21.5344,21.6518,21.34,21.3951,156393.56713373,0
+AGO.US,D,20070424,000000,21.3794,21.4396,21.2936,21.324,267346.16908989,0
+AGO.US,D,20070425,000000,21.3547,21.6518,21.3163,21.6439,923283.31962872,0
+AGO.US,D,20070426,000000,21.6359,22.1976,21.6359,22.1826,221721.79443282,0
+AGO.US,D,20070427,000000,22.1599,22.4403,22.0831,22.3466,203265.32891358,0
+AGO.US,D,20070430,000000,22.3534,22.4314,21.8463,22.01,198783.44975514,0
+AGO.US,D,20070501,000000,22.0494,22.5508,21.9814,22.0248,126882.88055655,0
+AGO.US,D,20070502,000000,21.9735,22.3466,21.9735,22.1048,121242.78573499,0
+AGO.US,D,20070503,000000,22.1205,22.3258,21.9241,22.0337,176606.10242046,0
+AGO.US,D,20070504,000000,22.683,24.9627,22.683,23.7953,849332.82017068,0
+AGO.US,D,20070507,000000,23.8633,24.1811,23.6817,23.7953,359880.81138435,0
+AGO.US,D,20070508,000000,23.8781,23.9374,23.7045,23.7874,263627.31389852,0
+AGO.US,D,20070509,000000,23.8377,24.1899,23.7745,23.811,217495.26990879,0
+AGO.US,D,20070510,000000,23.9551,23.9551,23.6512,23.7113,217495.26990879,0
+AGO.US,D,20070511,000000,23.7113,23.7666,23.6028,23.7113,283621.98709636,0
+AGO.US,D,20070514,000000,23.9551,23.9551,23.5475,23.6196,168406.3813827,0
+AGO.US,D,20070515,000000,23.586,23.887,23.5248,23.735,381666.00695908,0
+AGO.US,D,20070516,000000,23.811,23.811,23.6028,23.6275,146875.52713032,0
+AGO.US,D,20070517,000000,23.6363,23.7449,23.4084,23.659,150080.63311678,0
+AGO.US,D,20070518,000000,23.7045,23.7587,23.4084,23.7045,153727.54315322,0
+AGO.US,D,20070521,000000,23.6452,23.6512,23.4538,23.4695,177248.54225461,0
+AGO.US,D,20070522,000000,23.5248,23.6817,23.4084,23.6452,133418.74322259,0
+AGO.US,D,20070523,000000,23.5771,23.6669,23.3433,23.3699,141748.16820162,0
+AGO.US,D,20070524,000000,23.4084,23.4084,23.0364,23.0886,180197.28029463,0
+AGO.US,D,20070525,000000,23.0818,23.1489,22.8153,23.0492,169556.49054951,0
+AGO.US,D,20070529,000000,23.0818,23.4084,22.9771,23.3264,237573.03469401,0
+AGO.US,D,20070530,000000,23.3264,23.3699,22.7827,23.0492,363470.97594648,0
+AGO.US,D,20070531,000000,23.0975,23.2534,22.7443,23.0818,683874.16351596,0
+AGO.US,D,20070601,000000,23.1962,23.735,23.1962,23.7262,949044.75165329,0
+AGO.US,D,20070604,000000,23.7953,23.9551,23.735,23.895,297718.17090212,0
+AGO.US,D,20070605,000000,23.8377,23.9294,23.7183,23.8466,228642.71567452,0
+AGO.US,D,20070606,000000,23.8288,24.1899,23.7183,23.9858,366673.04199681,0
+AGO.US,D,20070607,000000,23.9858,23.9858,23.7113,23.7183,162513.97186286,0
+AGO.US,D,20070608,000000,23.7183,23.7874,23.586,23.6107,189045.52103878,0
+AGO.US,D,20070611,000000,23.5623,23.7045,23.4864,23.5771,230649.07351619,0
+AGO.US,D,20070612,000000,23.5248,23.6028,23.4488,23.4864,265681.29740612,0
+AGO.US,D,20070613,000000,23.5012,23.6512,23.3857,23.6196,357061.77728561,0
+AGO.US,D,20070614,000000,23.5771,23.6749,23.3788,23.5475,214930.57713239,0
+AGO.US,D,20070615,000000,23.586,23.5929,23.3511,23.3511,214290.16392233,0
+AGO.US,D,20070618,000000,23.3264,23.5159,23.2693,23.4607,426013.60844418,0
+AGO.US,D,20070619,000000,22.9397,23.3354,22.7916,23.1419,952629.84965522,0
+AGO.US,D,20070620,000000,23.211,23.2929,22.534,22.5646,385512.53946765,0
+AGO.US,D,20070621,000000,22.6525,22.7057,22.3169,22.6268,608770.51495499,0
+AGO.US,D,20070622,000000,22.6268,23.0175,22.1759,22.8153,5151233.5737044,0
+AGO.US,D,20070625,000000,22.7363,22.759,22.2774,22.3317,789351.84051325,0
+AGO.US,D,20070626,000000,22.3317,23.4331,22.2863,23.134,873171.99925302,0
+AGO.US,D,20070627,000000,23.0175,23.2771,22.8232,23.1262,768203.00490043,0
+AGO.US,D,20070628,000000,23.1656,23.3926,23.1656,23.3511,392430.42077323,0
+AGO.US,D,20070629,000000,23.3926,23.44,23.0581,23.0659,444983.82316833,0
+AGO.US,D,20070702,000000,23.1745,23.3117,23.0581,23.1814,890469.23579707,0
+AGO.US,D,20070703,000000,23.1883,23.3511,23.1883,23.2623,95349.623145048,0
+AGO.US,D,20070705,000000,23.2357,23.3354,22.6899,22.7827,376926.74654218,0
+AGO.US,D,20070706,000000,22.7827,22.8636,22.6702,22.7669,394742.79885136,0
+AGO.US,D,20070709,000000,22.7669,23.2534,22.7669,23.0975,440237.46956714,0
+AGO.US,D,20070710,000000,22.9001,22.9001,22.1976,22.237,689003.54906874,0
+AGO.US,D,20070711,000000,22.229,22.237,21.5601,21.7544,1447213.2706184,0
+AGO.US,D,20070712,000000,22.1599,23.2999,22.1599,22.4157,1360832.4723504,0
+AGO.US,D,20070713,000000,22.3771,22.7827,22.3534,22.5508,590187.3854306,0
+AGO.US,D,20070716,000000,22.5113,22.6979,22.2133,22.2774,695022.62259373,0
+AGO.US,D,20070717,000000,22.2863,22.3406,21.7228,21.7849,1384922.952819,0
+AGO.US,D,20070718,000000,21.6282,21.7682,21.1287,21.3547,1233691.1972234,0
+AGO.US,D,20070719,000000,21.4189,21.8718,21.4031,21.7929,747062.27578393,0
+AGO.US,D,20070720,000000,21.7475,21.7771,20.0837,20.8594,1893090.8350071,0
+AGO.US,D,20070723,000000,21.0311,21.0755,20.6373,20.812,1515261.2274362,0
+AGO.US,D,20070724,000000,19.8439,20.3363,19.1945,19.2626,1543843.7201836,0
+AGO.US,D,20070725,000000,19.1155,19.7412,19.0672,19.4501,1032989.5477742,0
+AGO.US,D,20070726,000000,18.9714,19.1945,18.3586,18.9143,1528979.4458505,0
+AGO.US,D,20070727,000000,18.7267,19.5211,18.6388,19.2853,1810293.108117,0
+AGO.US,D,20070730,000000,19.2705,21.3093,18.9714,19.4837,1302385.6471235,0
+AGO.US,D,20070731,000000,19.6385,19.6622,18.8806,18.9921,1580885.3418513,0
+AGO.US,D,20070801,000000,18.9921,20.1014,17.9451,19.6791,1912439.0151227,0
+AGO.US,D,20070802,000000,19.5064,21.106,18.93,19.0741,1711479.9844149,0
+AGO.US,D,20070803,000000,19.5468,20.0205,18.1859,18.2343,1501293.7342597,0
+AGO.US,D,20070806,000000,18.3516,18.4524,17.4783,18.1415,1678543.2898263,0
+AGO.US,D,20070807,000000,17.9945,18.9636,17.3086,18.2826,1743010.2018903,0
+AGO.US,D,20070808,000000,18.4948,19.8349,17.5404,19.6001,1561915.1271272,0
+AGO.US,D,20070809,000000,18.8047,19.8823,18.8047,19.4994,977875.5058508,0
+AGO.US,D,20070810,000000,18.3379,19.7481,18.1939,18.7099,1178965.2538118,0
+AGO.US,D,20070813,000000,19.1738,19.7412,17.6422,17.7261,1131801.6581641,0
+AGO.US,D,20070814,000000,18.2254,18.6862,16.6355,18.3072,2153382.3256658,0
+AGO.US,D,20070815,000000,18.4524,19.7698,18.1712,18.4761,1122831.819975,0
+AGO.US,D,20070816,000000,18.4948,19.7195,17.9382,19.7018,1283033.4137598,0
+AGO.US,D,20070817,000000,21.2334,23.5771,20.2001,20.8791,1457847.9804913,0
+AGO.US,D,20070820,000000,20.957,21.106,20.1014,20.4814,484841.43899866,0
+AGO.US,D,20070821,000000,20.5534,21.3794,20.2228,20.9166,763336.06716633,0
+AGO.US,D,20070822,000000,21.1504,21.4189,20.6531,21.3547,541868.61405586,0
+AGO.US,D,20070823,000000,21.3637,21.3794,20.4961,20.9403,590958.51589399,0
+AGO.US,D,20070824,000000,20.8594,21.2709,20.4665,21.2639,461769.33713155,0
+AGO.US,D,20070827,000000,21.1504,21.1504,20.6758,20.7626,407431.49223182,0
+AGO.US,D,20070828,000000,20.5534,20.6087,19.6159,19.8349,743854.12986134,0
+AGO.US,D,20070829,000000,19.9721,20.3649,19.755,20.3175,803194.69630871,0
+AGO.US,D,20070830,000000,20.0777,20.3521,19.8951,20.0057,391020.90372386,0
+AGO.US,D,20070831,000000,20.5534,20.6442,19.9277,20.3452,528795.87541175,0
+AGO.US,D,20070904,000000,20.287,20.6758,20.0629,20.6294,407295.7084183,0
+AGO.US,D,20070905,000000,20.6531,20.6531,19.3909,19.6248,1186013.8523708,0
+AGO.US,D,20070906,000000,19.8951,20.0698,19.6248,19.9198,708099.41448601,0
+AGO.US,D,20070907,000000,19.529,19.828,19.0011,19.1945,763207.37653709,0
+AGO.US,D,20070910,000000,19.2773,19.2773,18.6557,18.8649,671698.20602836,0
+AGO.US,D,20070911,000000,18.8806,19.2773,18.8047,19.2092,410505.88096496,0
+AGO.US,D,20070912,000000,19.0997,19.2409,18.9211,19.0603,185575.94060956,0
+AGO.US,D,20070913,000000,19.0603,19.5833,18.8806,19.4668,519439.96533494,0
+AGO.US,D,20070914,000000,19.2705,19.2705,18.8579,19.2182,439855.45092758,0
+AGO.US,D,20070917,000000,19.2014,19.2409,18.7267,18.8964,400639.26161935,0
+AGO.US,D,20070918,000000,19.0514,20.6758,18.9211,20.1301,772177.21472619,0
+AGO.US,D,20070919,000000,20.4665,22.3258,20.4665,22.2863,1490527.2938214,0
+AGO.US,D,20070920,000000,22.1599,22.4471,21.6439,21.8096,812678.28370272,0
+AGO.US,D,20070921,000000,22.0189,22.0189,21.4268,21.5431,945586.31765653,0
+AGO.US,D,20070924,000000,21.5838,21.7228,21.0755,21.3794,560455.79682842,0
+AGO.US,D,20070925,000000,21.1988,21.2155,20.7379,20.9403,467022.34675337,0
+AGO.US,D,20070926,000000,21.0665,21.4268,20.964,21.1761,449339.03832159,0
+AGO.US,D,20070927,000000,21.2334,21.5601,21.0044,21.4573,461387.318492,0
+AGO.US,D,20070928,000000,21.4949,21.6656,21.1988,21.1988,491760.33361629,0
+AGO.US,D,20071001,000000,21.1139,22.237,21.106,22.0189,735401.08081328,0
+AGO.US,D,20071002,000000,22.01,22.4244,22.01,22.3771,356798.31615489,0
+AGO.US,D,20071003,000000,22.1116,22.229,21.7475,21.9241,655421.37470984,0
+AGO.US,D,20071004,000000,21.9646,22.534,21.8463,22.3623,558016.75474514,0
+AGO.US,D,20071005,000000,22.6268,22.986,22.4887,22.6702,584292.94928667,0
+AGO.US,D,20071008,000000,22.7443,22.8469,22.4887,22.6091,448439.21722898,0
+AGO.US,D,20071009,000000,22.6268,22.6268,22.0416,22.5952,483302.21800802,0
+AGO.US,D,20071010,000000,22.5113,22.6011,22.3169,22.5508,515213.44081091,0
+AGO.US,D,20071011,000000,22.534,22.9692,22.2133,22.5508,656576.55043686,0
+AGO.US,D,20071012,000000,22.4728,22.8232,22.3169,22.6979,357189.4546028,0
+AGO.US,D,20071015,000000,22.6011,22.6356,21.715,22.0337,395641.60663194,0
+AGO.US,D,20071016,000000,22.01,22.237,21.6823,21.8096,534310.31954022,0
+AGO.US,D,20071017,000000,21.8245,22.3466,20.6688,21.1663,1084638.0625163,0
+AGO.US,D,20071018,000000,21.1287,21.19,20.7459,21.1504,469460.3755246,0
+AGO.US,D,20071019,000000,21.1002,21.1002,20.0057,20.0629,660975.3380079,0
+AGO.US,D,20071022,000000,19.9347,20.8435,19.6622,20.7152,717071.2792992,0
+AGO.US,D,20071023,000000,20.9857,21.4346,20.6817,21.4101,822288.53510189,0
+AGO.US,D,20071024,000000,21.2639,21.4101,20.0136,20.3846,768973.12205178,0
+AGO.US,D,20071025,000000,20.5208,20.7063,17.0954,17.9451,2198243.6763559,0
+AGO.US,D,20071026,000000,18.6774,19.5912,17.6185,18.5707,2169146.4210915,0
+AGO.US,D,20071029,000000,18.703,18.9211,18.1563,18.3152,707841.01991549,0
+AGO.US,D,20071030,000000,18.2995,18.6388,17.8967,17.9619,506234.48281343,0
+AGO.US,D,20071031,000000,18.1563,18.5629,17.882,18.0013,1378775.1886648,0
+AGO.US,D,20071101,000000,17.6886,17.7428,13.8644,14.5129,3702358.4713383,0
+AGO.US,D,20071102,000000,14.3312,14.5987,11.3528,11.9903,5040110.7353252,0
+AGO.US,D,20071105,000000,10.4074,13.0315,10.4074,12.7454,3213416.1585087,0
+AGO.US,D,20071106,000000,13.0394,13.7341,12.8648,13.0542,2555204.1224374,0
+AGO.US,D,20071107,000000,14.2858,14.7793,13.0542,14.3904,4036686.5929786,0
+AGO.US,D,20071108,000000,14.5423,16.1737,14.043,14.8256,3012460.1677372,0
+AGO.US,D,20071109,000000,14.4358,16.4856,14.3479,15.396,3174902.1944452,0
+AGO.US,D,20071112,000000,15.3565,16.2832,15.3565,15.4493,1913463.4735963,0
+AGO.US,D,20071113,000000,15.9418,16.5823,15.2095,16.5586,1839898.0327139,0
+AGO.US,D,20071114,000000,16.6997,17.4389,16.6997,17.0728,2045726.0277799,0
+AGO.US,D,20071115,000000,17.0274,17.1961,15.9566,16.5586,1414540.0371605,0
+AGO.US,D,20071116,000000,16.5823,17.128,15.8145,16.3079,1384663.5449365,0
+AGO.US,D,20071119,000000,16.0977,16.4243,15.6615,16.2062,1292797.6885892,0
+AGO.US,D,20071120,000000,15.8776,15.9182,15.2184,15.6053,2290133.8521921,0
+AGO.US,D,20071121,000000,15.2816,16.073,14.4358,15.7315,2058674.1290429,0
+AGO.US,D,20071123,000000,15.8224,15.9714,15.6615,15.8086,406272.26325663,0
+AGO.US,D,20071126,000000,15.6754,16.3622,15.6447,15.7069,1646248.0217598,0
+AGO.US,D,20071127,000000,15.7839,15.9862,15.3802,15.7385,2172196.4903356,0
+AGO.US,D,20071128,000000,16.0898,17.3086,15.9418,17.0806,1602414.1694796,0
+AGO.US,D,20071129,000000,16.975,17.1645,16.5665,17.1645,1264451.2975475,0
+AGO.US,D,20071130,000000,17.4546,20.6975,17.4546,17.6095,3872038.5859569,0
+AGO.US,D,20071203,000000,17.7261,18.5412,16.8073,18.5027,1541281.0540313,0
+AGO.US,D,20071204,000000,18.2995,18.3152,17.5858,17.6569,1044910.1506273,0
+AGO.US,D,20071205,000000,18.026,18.9833,17.502,17.8513,2186324.0868147,0
+AGO.US,D,20071206,000000,17.8513,18.5175,17.3599,18.5175,1319561.2862226,0
+AGO.US,D,20071207,000000,18.5707,18.7267,18.1859,18.5856,767398.43513968,0
+AGO.US,D,20071210,000000,18.3379,20.1301,18.2017,18.7099,2126339.053909,0
+AGO.US,D,20071211,000000,18.7691,18.9053,17.1872,17.3086,1530632.1577898,0
+AGO.US,D,20071212,000000,17.9382,18.3379,16.5823,16.7352,2491603.5921686,0
+AGO.US,D,20071213,000000,16.1895,19.6938,16.1895,19.4274,3087286.1687989,0
+AGO.US,D,20071214,000000,19.1945,19.5468,18.5086,19.2853,2608818.4625395,0
+AGO.US,D,20071217,000000,19.3376,20.6156,19.2329,20.3846,2930821.6698223,0
+AGO.US,D,20071218,000000,20.2386,20.4103,19.4501,19.8113,12708040.547276,0
+AGO.US,D,20071219,000000,20.1301,20.9727,19.3099,20.73,3343859.8175782,0
+AGO.US,D,20071220,000000,20.4744,21.3724,20.4744,20.8869,2894355.609394,0
+AGO.US,D,20071221,000000,21.3637,21.8373,20.2001,20.9255,2242841.5659152,0
+AGO.US,D,20071224,000000,20.6373,21.6576,20.5593,21.487,486133.41185126,0
+AGO.US,D,20071226,000000,21.4949,21.7682,20.9086,21.5688,842283.20829974,0
+AGO.US,D,20071227,000000,21.6439,21.8373,21.0468,21.106,1003769.6817528,0
+AGO.US,D,20071228,000000,21.106,21.106,20.0205,20.2958,1391459.8287971,0
+AGO.US,D,20071231,000000,20.1606,20.9797,19.7846,20.7063,2251536.7965411,0
+AGO.US,D,20080102,000000,20.6688,20.6758,19.7935,20.0461,1822854.1241802,0
+AGO.US,D,20080103,000000,19.9347,20.5376,19.9347,20.2079,1733974.4984186,0
+AGO.US,D,20080104,000000,19.98,20.055,19.6248,19.8192,1906060.215823,0
+AGO.US,D,20080107,000000,20.1301,20.2306,19.2705,19.828,1544456.7739685,0
+AGO.US,D,20080108,000000,19.9514,20.2306,18.6241,18.7751,2121344.4388579,0
+AGO.US,D,20080109,000000,19.0208,19.4994,16.8852,18.0635,4587457.1533169,0
+AGO.US,D,20080110,000000,17.8898,19.1155,17.1804,18.3379,3304737.8662898,0
+AGO.US,D,20080111,000000,18.179,18.3516,17.3915,17.8227,2737165.5789958,0
+AGO.US,D,20080114,000000,17.9304,18.1168,17.0885,17.2829,2016893.2469583,0
+AGO.US,D,20080115,000000,17.128,17.2041,16.526,16.9179,2059709.7339491,0
+AGO.US,D,20080116,000000,16.3553,17.651,16.1895,17.1566,2396895.3955456,0
+AGO.US,D,20080117,000000,17.0342,17.0342,13.8822,14.3716,9363892.9490777,0
+AGO.US,D,20080118,000000,14.4724,15.0211,12.9526,13.6207,5648671.4946878,0
+AGO.US,D,20080122,000000,12.8963,15.5964,12.8963,13.8822,4305236.5767735,0
+AGO.US,D,20080123,000000,13.5733,16.1895,13.1144,16.0977,4434915.1852519,0
+AGO.US,D,20080124,000000,13.3473,17.4546,13.3473,16.526,5353022.506974,0
+AGO.US,D,20080125,000000,18.5777,19.3188,16.5171,16.7431,2201338.3313298,0
+AGO.US,D,20080128,000000,16.5901,17.6727,16.1154,17.5327,1729458.1666506,0
+AGO.US,D,20080129,000000,17.9688,19.1412,17.9688,18.7899,3419246.1801987,0
+AGO.US,D,20080130,000000,18.6311,19.1885,17.875,17.9856,5048582.0239902,0
+AGO.US,D,20080131,000000,17.4783,18.7099,16.902,18.4691,4516825.2507939,0
+AGO.US,D,20080201,000000,18.7751,19.9721,18.3439,19.7767,2557803.2678231,0
+AGO.US,D,20080204,000000,19.7619,20.0629,19.1087,19.3524,2154794.8826513,0
+AGO.US,D,20080205,000000,18.7968,19.2251,18.1089,18.6161,2468228.5100012,0
+AGO.US,D,20080206,000000,18.7346,19.008,17.7665,17.8661,2212405.7254443,0
+AGO.US,D,20080207,000000,17.8089,18.5481,17.4004,17.6727,3073988.4748816,0
+AGO.US,D,20080208,000000,17.352,17.6886,16.7431,16.829,3958642.3128739,0
+AGO.US,D,20080211,000000,16.6819,17.1645,16.2684,16.7856,2362475.2121287,0
+AGO.US,D,20080212,000000,16.8932,18.5086,16.8932,18.026,4889906.4781396,0
+AGO.US,D,20080213,000000,18.4691,19.4274,18.2096,18.6478,2998602.112261,0
+AGO.US,D,20080214,000000,19.0148,19.083,17.8227,18.1563,2314571.8986909,0
+AGO.US,D,20080215,000000,17.9856,18.2017,17.4626,18.0784,1465088.0950259,0
+AGO.US,D,20080219,000000,18.5027,18.7514,18.3072,18.4612,1799269.2864203,0
+AGO.US,D,20080220,000000,18.3516,18.554,17.6017,18.3072,1185502.1297899,0
+AGO.US,D,20080221,000000,18.3586,18.5629,17.3283,17.4626,1357360.8652972,0
+AGO.US,D,20080222,000000,17.4468,17.5574,16.6751,17.502,1353844.6725141,0
+AGO.US,D,20080225,000000,17.7755,18.3803,17.2592,18.3586,1733342.1917048,0
+AGO.US,D,20080226,000000,18.1712,18.8047,18.1712,18.5333,1363630.2268963,0
+AGO.US,D,20080227,000000,18.1563,18.7425,18.1248,18.4612,784376.47839074,0
+AGO.US,D,20080228,000000,18.179,18.1939,17.5574,17.7755,1008303.2398253,0
+AGO.US,D,20080229,000000,20.1084,20.6294,19.4668,20.0136,7332653.2302395,0
+AGO.US,D,20080303,000000,20.0629,21.0538,19.1945,20.511,4665006.9371454,0
+AGO.US,D,20080304,000000,20.802,20.8435,19.1579,19.9899,4200743.8390803,0
+AGO.US,D,20080305,000000,19.8439,20.436,18.9833,19.9671,3841744.6091718,0
+AGO.US,D,20080306,000000,19.828,19.9416,18.9457,19.3987,4103074.7446728,0
+AGO.US,D,20080307,000000,19.1155,19.3524,18.179,18.7198,3487346.8292427,0
+AGO.US,D,20080310,000000,18.8047,19.083,17.8513,18.0093,2618613.1367303,0
+AGO.US,D,20080311,000000,18.6161,19.3524,18.412,19.1806,1852067.9103293,0
+AGO.US,D,20080312,000000,19.3099,19.6445,18.6635,19.083,1496965.8785315,0
+AGO.US,D,20080313,000000,18.7267,19.5774,17.5574,19.383,3097302.7583266,0
+AGO.US,D,20080314,000000,19.4047,19.8951,18.3379,18.783,2181394.323734,0
+AGO.US,D,20080317,000000,17.7181,18.2915,17.1872,17.7922,2406753.9083949,0
+AGO.US,D,20080318,000000,18.3379,19.0918,18.1415,18.9921,2452459.3480153,0
+AGO.US,D,20080319,000000,19.1579,19.8873,18.404,18.404,1846816.9273317,0
+AGO.US,D,20080320,000000,18.2343,18.8806,16.4569,18.7691,5161612.9289429,0
+AGO.US,D,20080324,000000,18.7613,18.9636,17.9451,18.5915,1509160.0756358,0
+AGO.US,D,20080325,000000,18.8047,19.2329,18.2995,19.1087,1405132.4481697,0
+AGO.US,D,20080326,000000,18.8175,18.9053,18.1415,18.2343,879432.24104383,0
+AGO.US,D,20080327,000000,18.412,19.6445,18.0567,19.0011,2566252.2636231,0
+AGO.US,D,20080328,000000,18.9921,19.4274,18.3072,18.3586,1809079.1602916,0
+AGO.US,D,20080331,000000,18.3803,18.7099,17.6342,18.5254,1865523.6809251,0
+AGO.US,D,20080401,000000,18.7198,19.4915,18.7198,19.0011,2258456.7044706,0
+AGO.US,D,20080402,000000,18.9636,19.083,18.6774,18.9211,1753979.3047368,0
+AGO.US,D,20080403,000000,18.9547,18.9636,18.6004,18.9053,1274975.5564078,0
+AGO.US,D,20080404,000000,18.9211,19.0997,18.6161,18.8254,979377.23429593,0
+AGO.US,D,20080407,000000,18.8886,19.0918,18.7899,18.9053,1170931.7159488,0
+AGO.US,D,20080408,000000,18.7198,18.9389,18.4197,18.4444,1834261.9911407,0
+AGO.US,D,20080409,000000,18.7099,19.1155,18.2915,18.3803,2172737.5989656,0
+AGO.US,D,20080410,000000,18.3439,19.1885,18.0704,19.1511,2795862.6922969,0
+AGO.US,D,20080411,000000,18.9921,19.2932,18.4859,18.703,1972498.0198072,0
+AGO.US,D,20080414,000000,18.7691,18.7691,18.1495,18.2915,1317898.4411629,0
+AGO.US,D,20080415,000000,18.4948,18.7267,18.2175,18.4761,2004183.274025,0
+AGO.US,D,20080416,000000,18.7267,19.2014,18.6064,19.0366,1263276.8688916,0
+AGO.US,D,20080417,000000,18.8806,20.0057,18.8343,19.5064,2323878.1564776,0
+AGO.US,D,20080418,000000,19.7018,20.287,19.4668,19.4757,1510104.4824584,0
+AGO.US,D,20080421,000000,19.2853,20.0205,19.2853,19.9593,1029640.5514779,0
+AGO.US,D,20080422,000000,19.905,20.5376,19.5695,19.98,1852741.7628368,0
+AGO.US,D,20080423,000000,20.0136,20.1685,18.7899,19.6938,2147266.987497,0
+AGO.US,D,20080424,000000,19.7353,19.9347,19.3603,19.7353,928927.46769846,0
+AGO.US,D,20080425,000000,19.8951,19.9899,19.3909,19.7698,683685.68747629,0
+AGO.US,D,20080428,000000,19.6711,20.287,19.6524,20.1852,799030.99713123,0
+AGO.US,D,20080429,000000,20.1162,20.3047,19.6317,20.0925,472916.78289729,0
+AGO.US,D,20080430,000000,20.1942,20.1942,19.4116,19.7353,852880.42562708,0
+AGO.US,D,20080501,000000,19.7935,20.4902,19.5635,20.3936,1210123.5857681,0
+AGO.US,D,20080502,000000,20.4814,21.5186,20.436,21.0843,1771980.7931496,0
+AGO.US,D,20080505,000000,21.0538,21.2482,20.6975,21.106,964003.26400615,0
+AGO.US,D,20080506,000000,20.9323,20.9403,20.1942,20.812,969115.42325423,0
+AGO.US,D,20080507,000000,20.8712,20.9086,19.9968,20.1162,778586.41338707,0
+AGO.US,D,20080508,000000,20.1518,20.436,19.6317,19.8113,1319985.8639678,0
+AGO.US,D,20080509,000000,18.8047,19.9721,17.5641,19.3524,2830329.4880679,0
+AGO.US,D,20080512,000000,19.2773,20.4665,19.2773,20.1379,1662595.7849212,0
+AGO.US,D,20080513,000000,20.1765,20.1765,19.5064,19.7767,1080805.7163764,0
+AGO.US,D,20080514,000000,19.0455,19.8192,18.7267,19.2092,2010227.680351,0
+AGO.US,D,20080515,000000,19.1738,19.5064,19.0366,19.3682,1426988.5755872,0
+AGO.US,D,20080516,000000,19.5142,19.5142,18.8886,19.1738,1586679.4601031,0
+AGO.US,D,20080519,000000,19.2014,19.2014,18.4948,18.6705,1385939.3047964,0
+AGO.US,D,20080520,000000,18.5086,18.5412,17.8296,18.4859,1631770.8326265,0
+AGO.US,D,20080521,000000,18.6705,18.6705,17.6816,17.7181,1534552.6620774,0
+AGO.US,D,20080522,000000,17.8169,18.3803,17.7518,18.2826,1620309.260128,0
+AGO.US,D,20080523,000000,18.3232,18.4524,17.6185,17.7261,1106024.0131468,0
+AGO.US,D,20080527,000000,17.7755,17.8661,17.2365,17.3658,1349963.6873961,0
+AGO.US,D,20080528,000000,17.3146,18.0093,16.8932,17.7755,3149682.8843625,0
+AGO.US,D,20080529,000000,17.6727,17.9047,17.4004,17.7755,1443497.4553632,0
+AGO.US,D,20080530,000000,17.8169,18.4859,17.7755,18.026,2674683.7452205,0
+AGO.US,D,20080602,000000,17.9382,18.0182,17.3599,17.7428,1385158.0412125,0
+AGO.US,D,20080603,000000,17.8583,18.252,17.3431,17.6569,1811535.4286796,0
+AGO.US,D,20080604,000000,17.5574,17.6095,17.275,17.6095,2087031.6665171,0
+AGO.US,D,20080605,000000,17.6273,18.7514,17.3658,18.7514,2670760.2009968,0
+AGO.US,D,20080606,000000,18.6557,18.9714,18.4761,18.6774,2992460.4279791,0
+AGO.US,D,20080609,000000,19.0011,19.0011,18.3309,18.404,1961689.0202633,0
+AGO.US,D,20080610,000000,18.2431,19.1155,17.9776,18.5777,1895507.5842256,0
+AGO.US,D,20080611,000000,18.4948,18.5856,17.9619,18.1563,2366586.2190799,0
+AGO.US,D,20080612,000000,18.3379,18.7346,18.1939,18.4197,2652033.1811626,0
+AGO.US,D,20080613,000000,18.6557,19.1806,18.4524,19.1511,1253980.7442252,0
+AGO.US,D,20080616,000000,19.0011,19.2626,18.7899,19.2488,1172424.3245856,0
+AGO.US,D,20080617,000000,19.3465,19.4353,18.7267,18.7514,1517442.888261,0
+AGO.US,D,20080618,000000,18.6952,19.0603,17.9047,18.3723,2783186.1586609,0
+AGO.US,D,20080619,000000,18.4277,18.554,17.3086,17.5574,4231007.4165041,0
+AGO.US,D,20080620,000000,17.4468,17.4783,16.1895,16.2744,5224786.8548423,0
+AGO.US,D,20080623,000000,16.5083,16.8852,15.6615,15.6832,3850923.1896415,0
+AGO.US,D,20080624,000000,15.6527,16.9089,15.6368,16.3553,3794478.6690079,0
+AGO.US,D,20080625,000000,16.4175,17.352,16.2448,16.7214,2906957.1579389,0
+AGO.US,D,20080626,000000,16.3553,16.3829,14.7991,15.4356,5970779.0731107,0
+AGO.US,D,20080627,000000,15.4947,15.4947,14.3479,14.6598,5242388.0849987,0
+AGO.US,D,20080630,000000,14.6381,15.1287,14.0006,14.0352,2290597.9491071,0
+AGO.US,D,20080701,000000,13.7027,14.0974,13.3562,14.0727,4397019.3415334,0
+AGO.US,D,20080702,000000,14.5196,14.9193,14.1546,14.3085,3167586.0815074,0
+AGO.US,D,20080703,000000,14.3085,14.3716,13.2091,13.6207,2971566.9470007,0
+AGO.US,D,20080707,000000,13.68,14.2701,12.9526,13.3345,3705147.1060758,0
+AGO.US,D,20080708,000000,13.2418,13.8476,12.9042,13.8022,2923324.174029,0
+AGO.US,D,20080709,000000,13.7264,13.9128,12.9673,13.3868,3234279.2401259,0
+AGO.US,D,20080710,000000,13.1617,14.0006,13.0542,13.1786,3946209.9874399,0
+AGO.US,D,20080711,000000,12.8736,13.0315,11.3775,11.7259,6584975.8740465,0
+AGO.US,D,20080714,000000,12.0891,12.3969,11.4861,11.6263,3049144.0902543,0
+AGO.US,D,20080715,000000,11.3924,11.6263,10.6986,11.1427,4597171.7758562,0
+AGO.US,D,20080716,000000,11.3618,13.5812,10.9414,13.2812,5478460.4045596,0
+AGO.US,D,20080717,000000,13.3562,14.7082,13.2181,14.4358,5110538.962128,0
+AGO.US,D,20080718,000000,14.4575,14.8256,13.7184,14.2316,3112952.3494915,0
+AGO.US,D,20080721,000000,14.0588,14.8809,14.0588,14.6302,1627817.9023536,0
+AGO.US,D,20080722,000000,6.76514,8.83341,6.20312,8.83341,48016453.780478,0
+AGO.US,D,20080723,000000,9.21582,9.49461,8.2552,8.69998,10160870.976014,0
+AGO.US,D,20080724,000000,8.73946,9.04391,8.34926,8.66811,5518065.7056917,0
+AGO.US,D,20080725,000000,8.58483,8.79364,8.45683,8.56055,6230683.4785696,0
+AGO.US,D,20080728,000000,8.64344,8.79364,7.99783,8.09179,4400564.9203658,0
+AGO.US,D,20080729,000000,8.23112,9.00305,8.0524,9.00305,3976935.6351545,0
+AGO.US,D,20080730,000000,9.21582,10.1055,8.95805,9.10668,4137160.5351163,0
+AGO.US,D,20080731,000000,8.94216,9.12759,8.58483,8.94216,4048889.9098914,0
+AGO.US,D,20080801,000000,9.24681,10.0334,8.67522,9.76205,5523085.6535441,0
+AGO.US,D,20080804,000000,9.76895,10.5189,9.75218,10.2771,2501520.8771162,0
+AGO.US,D,20080805,000000,10.7519,11.3697,10.0107,11.2413,3553948.7897776,0
+AGO.US,D,20080806,000000,11.4358,12.0802,10.8465,11.7022,4322839.8335541,0
+AGO.US,D,20080807,000000,11.5098,11.6104,9.95745,10.7233,3538858.5468593,0
+AGO.US,D,20080808,000000,10.3038,11.2562,9.40875,10.7894,3736853.6398464,0
+AGO.US,D,20080811,000000,10.8465,11.113,10.5189,10.7519,1716723.8742284,0
+AGO.US,D,20080812,000000,10.7065,11.0973,10.5386,10.6739,1582158.0617751,0
+AGO.US,D,20080813,000000,10.9768,10.9768,10.2614,10.5466,1248688.2154338,0
+AGO.US,D,20080814,000000,10.3038,11.121,10.3038,10.9868,1418584.1655171,0
+AGO.US,D,20080815,000000,11.0883,11.6026,11.0322,11.4703,2795761.3610929,0
+AGO.US,D,20080818,000000,11.2562,11.9825,11.1664,11.264,2022254.6809686,0
+AGO.US,D,20080819,000000,10.8201,11.264,10.8201,11.0549,1005955.3958257,0
+AGO.US,D,20080820,000000,11.0549,11.3855,10.8288,10.9868,1042395.1101409,0
+AGO.US,D,20080821,000000,10.7894,11.1752,10.7737,11.0549,780435.70786234,0
+AGO.US,D,20080822,000000,11.5887,11.719,11.3074,11.719,1892174.8009219,0
+AGO.US,D,20080825,000000,11.7022,11.9222,11.5029,11.5236,1246296.7990164,0
+AGO.US,D,20080826,000000,12.095,12.095,11.3006,11.5809,1806071.6501532,0
+AGO.US,D,20080827,000000,11.5236,11.8217,11.3242,11.7486,1805067.4579203,0
+AGO.US,D,20080828,000000,11.8778,12.4611,11.7348,12.4611,1972097.7615509,0
+AGO.US,D,20080829,000000,12.3516,12.9763,12.2737,12.6861,1433061.3546503,0
+AGO.US,D,20080902,000000,12.9673,13.4686,12.9673,13.4686,1988418.1652873,0
+AGO.US,D,20080903,000000,13.6463,14.3904,13.3345,14.1713,3989730.7262994,0
+AGO.US,D,20080904,000000,14.2454,14.6688,13.7341,14.043,2050685.1769097,0
+AGO.US,D,20080905,000000,13.371,14.4141,13.371,14.3223,1351803.8620629,0
+AGO.US,D,20080908,000000,15.2095,15.9862,14.5049,15.62,3492906.872413,0
+AGO.US,D,20080909,000000,15.6053,15.7315,14.9263,15.1938,7875077.139294,0
+AGO.US,D,20080910,000000,15.4119,15.5875,13.5407,14.3479,2845000.219801,0
+AGO.US,D,20080911,000000,14.2197,14.3716,13.5092,14.3312,1430954.6789167,0
+AGO.US,D,20080912,000000,14.123,14.6381,13.7341,14.3312,1275129.5798381,0
+AGO.US,D,20080915,000000,12.6793,14.4083,12.0733,12.3723,3063378.0844977,0
+AGO.US,D,20080916,000000,11.9449,12.4838,11.5029,11.9766,3414416.7350101,0
+AGO.US,D,20080917,000000,11.5887,12.095,9.04391,10.1756,3288859.2666035,0
+AGO.US,D,20080918,000000,10.4488,12.9456,9.70481,11.1043,5285340.355803,0
+AGO.US,D,20080919,000000,14.5129,15.995,12.6377,15.2184,4440831.9142607,0
+AGO.US,D,20080922,000000,15.6447,16.1076,13.146,13.2181,1514361.4063436,0
+AGO.US,D,20080923,000000,13.2664,14.566,12.171,12.7177,1080455.1104101,0
+AGO.US,D,20080924,000000,12.8736,13.8476,12.3664,13.5891,1939498.4998721,0
+AGO.US,D,20080925,000000,13.7341,14.724,13.6553,13.8022,944462.55460279,0
+AGO.US,D,20080926,000000,11.9598,14.0283,11.7812,13.8556,688790.75354008,0
+AGO.US,D,20080929,000000,12.8736,13.9275,11.5887,12.2331,1817917.2679152,0
+AGO.US,D,20080930,000000,12.4759,12.7177,11.9509,12.6861,815372.68042039,0
+AGO.US,D,20081001,000000,12.6793,12.993,12.1117,12.6091,521986.41849458,0
+AGO.US,D,20081002,000000,12.5854,12.7266,11.8858,12.1354,1418942.8779797,0
+AGO.US,D,20081003,000000,12.2904,12.4838,11.3006,11.6577,988269.04745784,0
+AGO.US,D,20081006,000000,10.9256,11.7348,8.66811,9.40184,2030405.7630283,0
+AGO.US,D,20081007,000000,9.13548,9.98019,8.4734,8.58483,2196843.2791149,0
+AGO.US,D,20081008,000000,8.21553,9.35467,7.88049,8.37294,1679822.0896224,0
+AGO.US,D,20081009,000000,8.41834,8.91768,7.28768,7.56855,2030389.5500356,0
+AGO.US,D,20081010,000000,6.24191,8.4965,5.46169,7.99783,2356228.1433943,0
+AGO.US,D,20081013,000000,8.74765,10.4154,8.42633,10.0483,1195227.8987617,0
+AGO.US,D,20081014,000000,10.1429,10.4735,8.91768,10.1055,1124450.0793049,0
+AGO.US,D,20081015,000000,9.69691,9.86961,8.46461,8.46461,763373.55971186,0
+AGO.US,D,20081016,000000,8.53715,9.55875,7.49049,9.36356,2600836.6035907,0
+AGO.US,D,20081017,000000,9.12759,9.93178,8.60604,9.34885,2392695.2171347,0
+AGO.US,D,20081020,000000,9.4275,9.59725,8.60604,9.09898,1041883.3875601,0
+AGO.US,D,20081021,000000,8.90171,9.32428,8.81742,9.0818,1382836.5433261,0
+AGO.US,D,20081022,000000,8.85552,9.01893,8.11467,8.37294,807660.36247447,0
+AGO.US,D,20081023,000000,8.4734,8.56953,7.20952,7.77154,1349468.1778079,0
+AGO.US,D,20081024,000000,7.02222,7.88849,6.72586,6.73327,1866493.4205486,0
+AGO.US,D,20081027,000000,6.55416,6.81941,6.11697,6.16384,1455579.1748309,0
+AGO.US,D,20081028,000000,6.38264,7.02222,5.77413,6.98314,2698822.8646671,0
+AGO.US,D,20081029,000000,6.71027,8.23112,6.71027,7.34995,1431042.8370643,0
+AGO.US,D,20081030,000000,7.56855,7.59233,6.80392,7.48269,1077950.2030442,0
+AGO.US,D,20081031,000000,7.41242,8.76432,7.20184,8.76432,1359904.2785207,0
+AGO.US,D,20081103,000000,8.65143,8.81742,8.09918,8.18454,696769.57255284,0
+AGO.US,D,20081104,000000,8.24722,8.83341,8.06,8.75604,1052667.054303,0
+AGO.US,D,20081105,000000,8.59222,8.8788,7.63091,7.77905,1060505.0229421,0
+AGO.US,D,20081106,000000,7.74816,7.82581,6.86629,6.86629,1050722.5084959,0
+AGO.US,D,20081107,000000,6.74935,7.84922,6.74935,7.52967,1291657.7125427,0
+AGO.US,D,20081110,000000,7.63881,7.81823,6.63991,6.67109,881592.62231577,0
+AGO.US,D,20081111,000000,6.55416,6.99143,6.22612,6.79593,731246.50144417,0
+AGO.US,D,20081112,000000,6.6479,6.8504,6.04671,6.0702,723442.98541455,0
+AGO.US,D,20081113,000000,6.17994,6.37484,5.08757,6.31977,2086720.5797205,0
+AGO.US,D,20081114,000000,7.42033,7.72457,6.58563,6.59303,3306007.5462776,0
+AGO.US,D,20081117,000000,6.49939,6.73327,6.2655,6.62451,1610868.2318398,0
+AGO.US,D,20081118,000000,6.63231,6.84301,5.85959,6.48409,1441259.049064,0
+AGO.US,D,20081119,000000,6.36704,6.38264,5.33696,5.454,1343210.9759532,0
+AGO.US,D,20081120,000000,5.38374,5.6333,4.72057,4.77514,1543305.6514897,0
+AGO.US,D,20081121,000000,5.46169,5.46169,4.28377,5.15754,1865766.8758149,0
+AGO.US,D,20081124,000000,5.46169,7.14717,4.79082,6.87419,2716867.9254977,0
+AGO.US,D,20081125,000000,7.03781,7.6622,6.42161,7.50619,1707611.1590415,0
+AGO.US,D,20081126,000000,7.20952,8.34926,7.13167,8.34926,1432226.3855284,0
+AGO.US,D,20081128,000000,8.23112,8.77252,7.93517,8.77252,573941.96678535,0
+AGO.US,D,20081201,000000,8.24722,8.65143,7.59233,7.59233,1747332.9910583,0
+AGO.US,D,20081202,000000,7.80263,8.22353,7.60762,8.22353,1084260.0971249,0
+AGO.US,D,20081203,000000,7.95866,8.8788,7.74816,8.73946,1794772.2075812,0
+AGO.US,D,20081204,000000,9.22163,9.55875,8.23112,9.39494,1706102.3374121,0
+AGO.US,D,20081205,000000,9.21582,10.1429,9.12089,10.072,1473133.7926334,0
+AGO.US,D,20081208,000000,10.4074,11.1901,10.3384,11.1496,1121438.5159183,0
+AGO.US,D,20081209,000000,10.9414,11.798,10.6828,10.8368,1484618.6713089,0
+AGO.US,D,20081210,000000,11.0816,11.0816,9.47093,10.0256,1813248.9393413,0
+AGO.US,D,20081211,000000,9.92384,10.4006,9.66731,9.70481,2231963.6611524,0
+AGO.US,D,20081212,000000,9.35467,10.0107,9.09898,9.56763,1343596.0345288,0
+AGO.US,D,20081215,000000,9.61402,9.72356,8.8788,9.0818,1100566.3144927,0
+AGO.US,D,20081216,000000,9.32428,9.69691,8.95064,9.59725,1653086.8647261,0
+AGO.US,D,20081217,000000,9.47981,9.84593,9.25262,9.25262,1076907.5049537,0
+AGO.US,D,20081218,000000,9.52027,9.78573,8.91768,9.09898,1051163.2992339,0
+AGO.US,D,20081219,000000,9.37144,9.51139,8.67522,9.30759,1555264.7602005,0
+AGO.US,D,20081222,000000,9.24681,9.33307,8.39633,8.52886,1055102.0431382,0
+AGO.US,D,20081223,000000,8.66071,9.11437,8.11467,8.43452,714473.14722544,0
+AGO.US,D,20081224,000000,8.40423,8.48041,7.98994,8.28619,329907.04120431,0
+AGO.US,D,20081226,000000,8.33327,8.33327,8.04422,8.2784,619415.35794828,0
+AGO.US,D,20081229,000000,8.2784,8.2784,7.70888,7.99783,1065964.7482203,0
+AGO.US,D,20081230,000000,8.09179,8.37294,7.90409,8.36465,1013378.9198399,0
+AGO.US,D,20081231,000000,8.33327,9.15167,8.12208,8.89321,1238357.4991733,0
+AGO.US,D,20090102,000000,8.87032,8.92626,8.31768,8.80962,693536.09382924,0
+AGO.US,D,20090105,000000,8.81742,9.37144,8.60604,9.16796,692228.92129603,0
+AGO.US,D,20090106,000000,9.01145,9.28539,8.50458,9.19905,759076.10334493,0
+AGO.US,D,20090107,000000,8.95805,9.40875,8.53715,8.58483,947738.59243213,0
+AGO.US,D,20090108,000000,8.60604,9.75218,8.58483,9.72356,835044.10707709,0
+AGO.US,D,20090109,000000,9.75218,9.98019,8.74765,8.83341,946822.55834685,0
+AGO.US,D,20090112,000000,8.81742,9.16796,8.73216,8.99535,2390881.3885808,0
+AGO.US,D,20090113,000000,8.90171,9.10668,8.50458,8.97364,1086424.5316452,0
+AGO.US,D,20090114,000000,8.66811,8.66811,7.69338,7.97444,1355854.0702917,0
+AGO.US,D,20090115,000000,7.94286,7.99783,7.24061,7.76356,1839763.2622124,0
+AGO.US,D,20090116,000000,7.84922,7.95866,7.34216,7.76356,2151672.8682523,0
+AGO.US,D,20090120,000000,7.63881,7.6622,6.31237,6.31237,2426665.4900053,0
+AGO.US,D,20090121,000000,6.4527,6.67109,6.20312,6.67109,1693030.61208,0
+AGO.US,D,20090122,000000,6.43721,6.49188,5.85959,6.02351,1221933.7376088,0
+AGO.US,D,20090123,000000,5.78953,6.21092,5.51666,6.15655,1093477.1834521,0
+AGO.US,D,20090126,000000,6.15655,6.32806,5.77413,5.81272,1164260.0694693,0
+AGO.US,D,20090127,000000,5.91407,5.97703,5.71157,5.8289,1386618.2238641,0
+AGO.US,D,20090128,000000,6.03141,6.84301,5.8518,6.81182,3184618.8436086,0
+AGO.US,D,20090129,000000,6.74935,6.74935,6.16384,6.19523,1254036.4763875,0
+AGO.US,D,20090130,000000,6.24191,6.28898,5.88308,5.95325,663856.18414117,0
+AGO.US,D,20090202,000000,5.87519,6.37484,5.69598,6.28098,2366954.0513509,0
+AGO.US,D,20090203,000000,6.37484,6.37484,6.04671,6.21891,1436881.5410459,0
+AGO.US,D,20090204,000000,6.24191,6.31237,5.99993,6.16384,992415.52033063,0
+AGO.US,D,20090205,000000,6.09358,6.11697,5.57863,5.80522,2147029.8724792,0
+AGO.US,D,20090206,000000,5.76624,5.85959,5.55535,5.80522,1522168.9756213,0
+AGO.US,D,20090209,000000,5.79732,5.8518,5.68817,5.76624,1118279.0089737,0
+AGO.US,D,20090210,000000,5.76624,5.8518,5.38374,5.446,1287215.3525539,0
+AGO.US,D,20090211,000000,5.51666,5.73496,5.29778,5.57123,3155547.9344573,0
+AGO.US,D,20090212,000000,5.42282,5.8289,5.36844,5.75824,957164.42103979,0
+AGO.US,D,20090213,000000,6.14845,6.14845,4.89977,5.11077,1563816.1005165,0
+AGO.US,D,20090217,000000,4.79082,5.033,4.71296,4.77514,998450.80684828,0
+AGO.US,D,20090218,000000,4.97784,5.20441,4.67378,5.10287,1946964.5829919,0
+AGO.US,D,20090219,000000,5.18873,5.2356,4.34605,4.49438,1321167.385808,0
+AGO.US,D,20090220,000000,4.36154,4.66618,4.15883,4.37684,1958556.8727438,0
+AGO.US,D,20090223,000000,4.44759,4.69726,3.95604,4.01822,1794163.2070445,0
+AGO.US,D,20090224,000000,4.15104,4.36953,3.95604,4.33055,1619202.7233789,0
+AGO.US,D,20090225,000000,4.21351,4.29158,3.70617,3.88587,2123643.6438794,0
+AGO.US,D,20090226,000000,3.95604,4.47088,3.79212,3.80011,1778452.8171569,0
+AGO.US,D,20090227,000000,3.76094,3.81551,3.30816,3.4487,2347745.7082971,0
+AGO.US,D,20090302,000000,3.36284,3.51115,2.91046,2.97273,1998775.2276609,0
+AGO.US,D,20090303,000000,3.12885,3.13655,2.33264,2.59061,3356317.4758134,0
+AGO.US,D,20090304,000000,2.6141,2.76983,2.09877,2.40321,5132438.6619635,0
+AGO.US,D,20090305,000000,2.37183,2.69966,2.27827,2.34094,1934458.2857789,0
+AGO.US,D,20090306,000000,2.38791,2.91806,2.37953,2.84788,2374198.2191338,0
+AGO.US,D,20090309,000000,2.86338,2.86338,2.24728,2.30185,2742891.8053409,0
+AGO.US,D,20090310,000000,2.75433,2.76233,2.39531,2.74644,2693719.8252274,0
+AGO.US,D,20090311,000000,3.16024,3.16024,2.6215,2.85569,1643296.2437836,0
+AGO.US,D,20090312,000000,2.8324,3.10546,2.47347,3.05888,2148327.9252041,0
+AGO.US,D,20090313,000000,3.10546,3.83899,2.96503,3.72956,2020405.3864932,0
+AGO.US,D,20090316,000000,3.70617,4.16673,3.67538,3.83899,2181825.9946636,0
+AGO.US,D,20090317,000000,3.86998,4.25239,3.54234,4.25239,1427930.9557855,0
+AGO.US,D,20090318,000000,4.25239,5.00112,3.99481,4.90797,1786582.6196639,0
+AGO.US,D,20090319,000000,5.02452,5.07148,4.2369,4.54105,2402839.4839797,0
+AGO.US,D,20090320,000000,4.56454,5.29778,4.40062,4.75174,2181797.6219264,0
+AGO.US,D,20090323,000000,4.88428,5.8518,4.86099,5.8289,2353972.5107906,0
+AGO.US,D,20090324,000000,5.49317,6.16384,5.16524,5.96874,2847912.4786076,0
+AGO.US,D,20090325,000000,5.8518,6.63231,5.8518,6.48409,3803242.8048526,0
+AGO.US,D,20090326,000000,6.60093,6.61662,6.00812,6.31977,2361045.4288385,0
+AGO.US,D,20090327,000000,6.23441,6.29658,5.74256,5.75085,1500530.7102926,0
+AGO.US,D,20090330,000000,5.52406,5.73496,4.86859,4.98592,1728145.9275573,0
+AGO.US,D,20090331,000000,5.11077,5.4385,4.82991,5.28239,1853793.5807356,0
+AGO.US,D,20090401,000000,5.13396,5.97703,5.05609,5.88308,1878774.7624884,0
+AGO.US,D,20090402,000000,6.17994,6.39813,5.95325,6.2655,2656319.491097,0
+AGO.US,D,20090403,000000,6.24191,7.59233,6.19523,7.51407,2878863.0815954,0
+AGO.US,D,20090406,000000,7.37344,7.37344,6.6479,6.96775,1682771.8409744,0
+AGO.US,D,20090407,000000,6.60093,7.52967,6.56955,7.17833,1924494.3884773,0
+AGO.US,D,20090408,000000,7.24061,7.77154,7.00672,7.10038,1185844.6292598,0
+AGO.US,D,20090409,000000,7.42802,7.77154,7.23301,7.70118,2016014.7054185,0
+AGO.US,D,20090413,000000,7.52967,7.77154,7.20184,7.70888,1441494.1374576,0
+AGO.US,D,20090414,000000,7.54526,7.80263,6.97555,6.99143,1226373.0576615,0
+AGO.US,D,20090415,000000,6.92906,7.00672,6.60093,6.94446,1414859.2304534,0
+AGO.US,D,20090416,000000,7.06939,7.25651,6.76514,6.88998,1177971.1946994,0
+AGO.US,D,20090417,000000,6.81182,7.23301,6.55416,7.0536,962880.51426446,0
+AGO.US,D,20090420,000000,6.84301,6.93626,6.37484,6.41363,1830398.2323273,0
+AGO.US,D,20090421,000000,6.35886,7.26419,6.27329,7.17833,1187376.7570662,0
+AGO.US,D,20090422,000000,7.10038,7.50619,6.53866,6.94446,1075102.7962083,0
+AGO.US,D,20090423,000000,6.96775,7.08489,6.58563,6.98314,1087845.195127,0
+AGO.US,D,20090424,000000,7.0769,7.25651,6.79593,7.14717,855918.33512674,0
+AGO.US,D,20090427,000000,6.88199,7.29538,6.82752,6.98314,820555.77151136,0
+AGO.US,D,20090428,000000,6.8586,7.38904,6.82752,6.99143,662876.31139728,0
+AGO.US,D,20090429,000000,7.10827,7.83402,7.02222,7.69338,1220053.0304603,0
+AGO.US,D,20090430,000000,7.77905,7.92767,7.50619,7.53716,840130.93352413,0
+AGO.US,D,20090501,000000,7.54526,8.35715,7.54526,7.95105,1036161.2144632,0
+AGO.US,D,20090504,000000,7.95105,8.73216,7.95105,8.69998,1178946.000883,0
+AGO.US,D,20090505,000000,8.63516,8.77903,8.34116,8.64344,1147330.6651963,0
+AGO.US,D,20090506,000000,8.826,9.20773,8.23112,9.16026,1138803.6443692,0
+AGO.US,D,20090507,000000,9.34885,9.34885,8.53715,8.6835,1251497.1164121,0
+AGO.US,D,20090508,000000,9.69691,11.1574,9.38013,10.7065,3167611.4143083,0
+AGO.US,D,20090511,000000,10.5386,11.0973,9.75218,10.6661,1700792.5823159,0
+AGO.US,D,20090512,000000,10.8852,11.346,10.5653,10.892,1762953.1961741,0
+AGO.US,D,20090513,000000,10.4952,10.5189,9.80152,9.82422,1627000.1595364,0
+AGO.US,D,20090514,000000,9.917,10.8465,9.81633,10.6661,1479999.9950249,0
+AGO.US,D,20090515,000000,10.6177,10.9256,9.97322,10.0561,1203992.0346065,0
+AGO.US,D,20090518,000000,10.0176,11.3618,9.91008,11.2562,1191186.8103412,0
+AGO.US,D,20090519,000000,11.1357,11.5887,10.7894,10.8605,1615350.1109982,0
+AGO.US,D,20090520,000000,10.9009,11.3528,10.4952,10.6344,1552835.8512377,0
+AGO.US,D,20090521,000000,10.3789,10.4568,9.23812,9.83705,2057278.7983622,0
+AGO.US,D,20090522,000000,9.91008,10.1429,9.58145,9.93178,757145.74390635,0
+AGO.US,D,20090526,000000,9.80152,10.9768,9.80152,10.9621,1389710.8522139,0
+AGO.US,D,20090527,000000,10.8772,10.9571,10.0107,10.064,1829458.8920651,0
+AGO.US,D,20090528,000000,10.1656,10.4401,9.28539,10.1983,1195332.269902,0
+AGO.US,D,20090529,000000,10.2524,10.3138,9.98895,10.2297,1935209.1500014,0
+AGO.US,D,20090601,000000,10.5743,11.494,10.4488,11.3924,1814405.1283804,0
+AGO.US,D,20090602,000000,11.4358,11.4358,11.0015,11.0883,1570576.9184557,0
+AGO.US,D,20090603,000000,10.9009,11.2256,10.7597,11.2196,1003160.681216,0
+AGO.US,D,20090604,000000,11.3391,12.2331,11.2345,12.0733,1513044.1006899,0
+AGO.US,D,20090605,000000,12.2904,12.3388,11.8995,12.1561,1036086.2293721,0
+AGO.US,D,20090608,000000,12.1029,12.1848,11.6884,12.0052,797271.88742763,0
+AGO.US,D,20090609,000000,12.0052,12.3723,11.8137,12.1848,573567.04133009,0
+AGO.US,D,20090610,000000,12.3388,12.541,11.8691,11.9509,959927.72297627,0
+AGO.US,D,20090611,000000,11.7259,12.3081,11.4209,11.7733,1013112.4187731,0
+AGO.US,D,20090612,000000,11.6173,11.6647,11.2493,11.6173,710995.4602999,0
+AGO.US,D,20090615,000000,11.3618,11.3924,10.9009,11.039,1092393.9528801,0
+AGO.US,D,20090616,000000,9.79265,10.1124,9.55875,9.69691,3976562.7363234,0
+AGO.US,D,20090617,000000,9.67323,10.361,9.59725,9.98019,2797993.6875197,0
+AGO.US,D,20090618,000000,9.65251,9.83014,8.62785,8.65143,8545543.1578801,0
+AGO.US,D,20090619,000000,8.85552,9.09898,8.69998,8.97364,27269927.367513,0
+AGO.US,D,20090622,000000,8.80212,8.88571,8.33327,8.52886,5306711.1067528,0
+AGO.US,D,20090623,000000,8.65143,8.95805,8.02112,8.61363,3074049.2736042,0
+AGO.US,D,20090624,000000,8.6917,9.11437,8.6835,9.0818,3708933.8531739,0
+AGO.US,D,20090625,000000,8.94216,9.52027,8.94216,9.39494,2937400.091594,0
+AGO.US,D,20090626,000000,9.35467,9.54986,9.12759,9.30759,3994135.5937427,0
+AGO.US,D,20090629,000000,9.33307,9.80152,9.17595,9.58836,1960418.3269635,0
+AGO.US,D,20090630,000000,9.63079,9.70481,9.40875,9.6594,2688905.5797195,0
+AGO.US,D,20090701,000000,9.73047,9.90218,9.56763,9.87652,2176520.2928156,0
+AGO.US,D,20090702,000000,9.63869,9.69691,9.3154,9.40184,1208750.5479522,0
+AGO.US,D,20090706,000000,9.21582,9.34885,8.97364,9.26782,2192721.125731,0
+AGO.US,D,20090707,000000,9.24681,9.26782,8.53715,8.69998,4742125.0500443,0
+AGO.US,D,20090708,000000,8.73946,8.97364,8.30189,8.45683,2655568.6268745,0
+AGO.US,D,20090709,000000,8.69998,8.69998,8.36465,8.54446,1360316.6965214,0
+AGO.US,D,20090710,000000,8.40423,8.66811,8.34926,8.57692,1174656.6510125,0
+AGO.US,D,20090713,000000,8.57692,9.04391,8.56055,9.01145,2478896.6591714,0
+AGO.US,D,20090714,000000,9.02664,9.12089,8.80212,9.01893,962070.8779435,0
+AGO.US,D,20090715,000000,9.30759,9.59725,9.16796,9.51139,2048454.877107,0
+AGO.US,D,20090716,000000,9.40184,9.89429,9.32428,9.80152,2092961.5685826,0
+AGO.US,D,20090717,000000,9.74429,10.0334,9.68705,9.88541,1425161.5739769,0
+AGO.US,D,20090720,000000,9.92384,10.3857,9.85481,10.3857,2020854.2837275,0
+AGO.US,D,20090721,000000,10.4233,10.8693,10.3789,10.8545,2190175.6858835,0
+AGO.US,D,20090722,000000,10.7983,11.4703,10.6038,11.3154,2989399.2123025,0
+AGO.US,D,20090723,000000,11.264,11.7644,11.0322,11.4209,2651000.6161925,0
+AGO.US,D,20090724,000000,11.2256,11.5029,11.1901,11.3924,1128011.8711298,0
+AGO.US,D,20090727,000000,11.3311,11.5315,11.3006,11.4052,724209.04931773,0
+AGO.US,D,20090728,000000,11.8995,12.0052,11.0322,11.0549,2685076.2735156,0
+AGO.US,D,20090729,000000,10.9256,11.264,10.2841,11.0883,3848789.1544826,0
+AGO.US,D,20090730,000000,11.1574,11.4446,11.0144,11.0816,1541214.1754365,0
+AGO.US,D,20090731,000000,11.0322,11.1664,10.8772,10.9009,1292996.2977493,0
+AGO.US,D,20090803,000000,11.0065,11.3074,10.9334,11.1496,2487040.6480468,0
+AGO.US,D,20090804,000000,11.0469,11.8691,11.0015,11.5809,3533406.9280774,0
+AGO.US,D,20090805,000000,11.5887,11.6963,11.1664,11.564,3288543.1132467,0
+AGO.US,D,20090806,000000,11.6814,13.5407,11.5029,13.3414,7272228.419908,0
+AGO.US,D,20090807,000000,12.4759,14.6302,12.3308,13.7027,7781403.5342651,0
+AGO.US,D,20090810,000000,13.8022,13.8723,13.1066,13.2181,2165395.1399148,0
+AGO.US,D,20090811,000000,13.0256,13.0996,12.4522,12.6467,2667790.183404,0
+AGO.US,D,20090812,000000,12.6013,13.2585,12.4759,13.069,3492986.9240642,0
+AGO.US,D,20090813,000000,13.7944,14.582,13.444,14.1062,4570679.7458499,0
+AGO.US,D,20090814,000000,14.1635,14.1635,13.444,13.671,1798938.9466949,0
+AGO.US,D,20090817,000000,13.3128,13.4519,12.7098,12.7671,2584856.6727003,0
+AGO.US,D,20090818,000000,12.8509,13.7648,12.7671,13.7027,2625849.1980168,0
+AGO.US,D,20090819,000000,13.4372,14.4792,13.0394,13.8901,3730274.2047627,0
+AGO.US,D,20090820,000000,13.9039,14.6302,13.8723,14.5987,2354613.9373127,0
+AGO.US,D,20090821,000000,14.8632,15.5253,14.8325,15.3723,3337723.1998565,0
+AGO.US,D,20090824,000000,15.474,15.7592,15.1938,15.2904,2081323.6797889,0
+AGO.US,D,20090825,000000,15.4573,15.8855,15.2816,15.6447,2472683.0297345,0
+AGO.US,D,20090826,000000,15.5737,15.8312,15.2342,15.5816,2206215.4021844,0
+AGO.US,D,20090827,000000,15.5964,15.62,14.7991,15.62,2721410.6033785,0
+AGO.US,D,20090828,000000,15.8086,15.9339,15.0072,15.6832,3763198.7396067,0
+AGO.US,D,20090831,000000,15.0339,15.5737,14.3479,15.5253,12900684.339372,0
+AGO.US,D,20090901,000000,15.2747,15.6832,13.9275,14.0283,4211818.326379,0
+AGO.US,D,20090902,000000,13.9197,14.3005,13.5733,13.68,2928367.4280583,0
+AGO.US,D,20090903,000000,13.8239,14.0588,13.4846,13.7717,2721365.0043367,0
+AGO.US,D,20090904,000000,13.7855,14.0056,13.5516,13.8644,1864261.0941217,0
+AGO.US,D,20090908,000000,14.0213,14.6845,13.9444,14.6598,2306111.7564584,0
+AGO.US,D,20090909,000000,14.3402,15.1118,14.1783,14.942,3246842.2828133,0
+AGO.US,D,20090910,000000,14.8719,15.2184,14.5573,15.0664,1327043.5823351,0
+AGO.US,D,20090911,000000,15.0269,15.4266,14.8473,15.1868,1422933.3007982,0
+AGO.US,D,20090914,000000,14.9658,15.2184,14.6776,15.1611,1432910.3711562,0
+AGO.US,D,20090915,000000,15.0813,15.3309,15.0072,15.178,1265400.77093,0
+AGO.US,D,20090916,000000,15.2184,15.7069,15.0151,15.5441,3058672.2633782,0
+AGO.US,D,20090917,000000,15.4573,15.7759,15.103,15.2342,1650958.9094396,0
+AGO.US,D,20090918,000000,15.3398,15.7385,15.3398,15.4119,2361542.9650506,0
+AGO.US,D,20090921,000000,15.0813,15.4356,15.0813,15.3635,1234101.5886001,0
+AGO.US,D,20090922,000000,15.4947,15.9625,15.3723,15.8006,2190705.648081,0
+AGO.US,D,20090923,000000,15.8717,16.4333,15.8717,15.9418,2600444.4518307,0
+AGO.US,D,20090924,000000,16.1076,16.1076,14.9993,15.095,2182770.401486,0
+AGO.US,D,20090925,000000,14.9924,15.3131,14.9924,15.0733,1095313.3048708,0
+AGO.US,D,20090928,000000,15.2539,15.995,15.1524,15.9477,1641732.7033041,0
+AGO.US,D,20090929,000000,16.0583,16.0583,15.4356,15.5352,1869559.7027854,0
+AGO.US,D,20090930,000000,15.5964,15.6615,15.0072,15.1524,1077212.5118781,0
+AGO.US,D,20091001,000000,15.1611,15.1938,14.2117,14.2247,1460989.2478191,0
+AGO.US,D,20091002,000000,13.9522,14.421,13.9197,14.1635,2423853.549091,0
+AGO.US,D,20091005,000000,14.5897,15.474,14.5897,15.4356,3393698.5570149,0
+AGO.US,D,20091006,000000,15.6368,15.9102,15.1524,15.5164,4453107.1763284,0
+AGO.US,D,20091007,000000,15.4119,15.5678,15.1444,15.5026,1060317.5602145,0
+AGO.US,D,20091008,000000,15.6053,15.6053,15.3043,15.48,1604728.5741818,0
+AGO.US,D,20091009,000000,15.5026,15.5816,15.396,15.5253,1085575.3761546,0
+AGO.US,D,20091012,000000,15.5678,15.7839,15.3496,15.7138,1464734.4491236,0
+AGO.US,D,20091013,000000,15.6981,15.9182,15.4197,15.5253,1527518.2498871,0
+AGO.US,D,20091014,000000,15.8086,16.081,15.6131,16.0346,1667037.131598,0
+AGO.US,D,20091015,000000,15.8648,16.1214,15.7759,16.081,730035.59355489,0
+AGO.US,D,20091016,000000,15.6053,15.8776,15.0476,15.2668,1295312.7290756,0
+AGO.US,D,20091019,000000,15.3043,15.7839,15.178,15.5164,910455.80249859,0
+AGO.US,D,20091020,000000,15.5737,15.62,15.1444,15.178,837755.73009946,0
+AGO.US,D,20091021,000000,15.1524,15.4356,14.5513,14.5987,999297.93571477,0
+AGO.US,D,20091022,000000,14.6154,15.0269,14.4083,14.942,885871.83906595,0
+AGO.US,D,20091023,000000,15.0408,15.0576,14.1546,14.2247,916516.42181728,0
+AGO.US,D,20091026,000000,14.2928,14.6776,13.6553,13.7027,1045707.6272038,0
+AGO.US,D,20091027,000000,13.7264,14.0283,13.5585,13.68,657032.54085543,0
+AGO.US,D,20091028,000000,13.598,13.7944,13.1964,13.2664,1879307.7646221,0
+AGO.US,D,20091029,000000,13.4519,13.8309,13.3938,13.7264,1666973.2929394,0
+AGO.US,D,20091030,000000,13.5733,13.7944,12.7266,12.9388,2483496.0825266,0
+AGO.US,D,20091102,000000,13.0394,13.4115,12.7601,13.0542,1928562.8363229,0
+AGO.US,D,20091103,000000,12.9209,13.1964,12.8431,13.0256,1668987.7572774,0
+AGO.US,D,20091104,000000,13.1717,13.4115,12.6793,12.7266,1984374.0369306,0
+AGO.US,D,20091105,000000,12.9526,13.4846,12.8509,13.3938,1199961.0793064,0
+AGO.US,D,20091106,000000,13.0088,13.6463,12.9673,13.2743,747035.92967085,0
+AGO.US,D,20091109,000000,13.4846,13.9936,13.3868,13.9197,802874.48970368,0
+AGO.US,D,20091110,000000,13.7568,14.0283,13.3938,13.526,867169.13872068,0
+AGO.US,D,20091111,000000,13.0542,14.4724,12.993,14.2778,2258575.2619795,0
+AGO.US,D,20091112,000000,14.2778,14.3983,14.0588,14.123,945306.64353314,0
+AGO.US,D,20091113,000000,14.566,17.7014,14.421,16.902,10921827.786507,0
+AGO.US,D,20091116,000000,16.8073,17.0421,16.2684,16.5497,2777370.7608563,0
+AGO.US,D,20091117,000000,19.4353,21.9568,19.2329,19.9198,18742094.87749,0
+AGO.US,D,20091118,000000,19.6938,20.428,19.6938,20.2139,4005708.6305657,0
+AGO.US,D,20091119,000000,20.0057,20.1221,19.376,19.5142,2391234.0211712,0
+AGO.US,D,20091120,000000,19.2409,19.5064,18.8125,19.1806,1956623.4733691,0
+AGO.US,D,20091123,000000,19.4116,20.2079,18.3072,18.5254,2666998.7866998,0
+AGO.US,D,20091124,000000,18.6952,18.6952,17.7261,17.9776,2509071.0651356,0
+AGO.US,D,20091125,000000,18.1168,18.2826,17.6816,17.8661,2028217.0090192,0
+AGO.US,D,20091127,000000,17.2208,17.7665,17.1804,17.4004,856302.38039036,0
+AGO.US,D,20091130,000000,17.6954,17.8356,17.2118,17.6954,3217092.4545944,0
+AGO.US,D,20091201,000000,16.5734,17.3086,16.5329,17.0806,19898839.211549,0
+AGO.US,D,20091202,000000,17.3826,17.6886,17.0274,17.128,8537844.0129908,0
+AGO.US,D,20091203,000000,17.4704,17.5641,17.0274,17.0806,8137040.5948208,0
+AGO.US,D,20091204,000000,17.4626,17.502,16.6908,16.7214,4548893.5369631,0
+AGO.US,D,20091207,000000,16.9336,16.9336,16.1154,16.3148,4310910.1108925,0
+AGO.US,D,20091208,000000,16.1895,16.4333,15.3496,15.48,4520263.4185499,0
+AGO.US,D,20091209,000000,15.4266,16.0424,15.4266,15.9793,3041516.8905199,0
+AGO.US,D,20091210,000000,16.1579,16.2684,15.7839,16.1895,2802558.6582655,0
+AGO.US,D,20091211,000000,16.0109,16.3928,15.995,16.2684,2222005.8437231,0
+AGO.US,D,20091214,000000,16.2744,16.4096,15.8402,16.3395,2404059.5116773,0
+AGO.US,D,20091215,000000,16.2744,16.2832,16.003,16.1154,2712542.0963936,0
+AGO.US,D,20091216,000000,16.7856,17.3224,16.6494,17.2445,6634352.5431923,0
+AGO.US,D,20091217,000000,17.0638,17.1804,16.7915,17.0342,2552407.3812036,0
+AGO.US,D,20091218,000000,17.2365,17.4626,17.0954,17.2996,6252045.1097112,0
+AGO.US,D,20091221,000000,17.4241,17.7014,17.3283,17.6342,2754239.8868907,0
+AGO.US,D,20091222,000000,17.651,17.8356,17.4626,17.6422,2588868.3750716,0
+AGO.US,D,20091223,000000,17.7518,18.026,17.5167,17.7665,2662102.4629165,0
+AGO.US,D,20091224,000000,17.8296,17.9451,17.5781,17.7518,643922.30966579,0
+AGO.US,D,20091228,000000,17.8296,17.9135,17.5404,17.6569,1908687.733946,0
+AGO.US,D,20091229,000000,17.6886,17.8583,17.2445,17.3363,2401296.2097408,0
+AGO.US,D,20091230,000000,17.2592,17.5701,17.1804,17.509,1577398.5351175,0
+AGO.US,D,20091231,000000,17.4783,17.494,16.9483,16.975,2504977.2844889,0
+AGO.US,D,20100104,000000,17.2296,18.1248,17.2296,17.651,3657122.1951931,0
+AGO.US,D,20100105,000000,17.6342,17.8898,17.4241,17.5781,2194149.8957093,0
+AGO.US,D,20100106,000000,17.4468,17.8661,17.3283,17.4546,2106051.5335314,0
+AGO.US,D,20100107,000000,17.4626,18.1089,17.3747,17.9945,2825097.7579989,0
+AGO.US,D,20100108,000000,17.9047,18.1939,17.7014,18.0921,2680053.2857271,0
+AGO.US,D,20100111,000000,18.1168,18.3666,17.882,17.9776,3239517.0500672,0
+AGO.US,D,20100112,000000,17.8583,18.0013,17.128,17.3431,2968077.1003307,0
+AGO.US,D,20100113,000000,17.4092,17.9531,17.3146,17.882,3265869.2430118,0
+AGO.US,D,20100114,000000,17.8296,18.5856,17.7518,18.396,3707994.5129118,0
+AGO.US,D,20100115,000000,18.3232,18.412,17.8436,17.8967,3000415.940815,0
+AGO.US,D,20100119,000000,17.7842,18.9714,17.7842,18.8649,4560881.018411,0
+AGO.US,D,20100120,000000,18.6705,18.8727,18.3072,18.7346,5420665.1389751,0
+AGO.US,D,20100121,000000,18.783,19.0366,18.3232,18.412,3402779.8595285,0
+AGO.US,D,20100122,000000,18.3379,18.3666,17.5257,17.6095,2564314.8110001,0
+AGO.US,D,20100125,000000,17.8169,18.0399,17.4389,17.7755,1546966.7478947,0
+AGO.US,D,20100126,000000,17.6569,18.1652,17.3915,17.4783,1506563.9701861,0
+AGO.US,D,20100127,000000,17.3826,17.9776,17.2118,17.9619,1414865.3103258,0
+AGO.US,D,20100128,000000,18.0567,18.1495,17.1645,17.8661,2733631.1465959,0
+AGO.US,D,20100129,000000,17.9619,18.2096,17.5574,17.6816,1764889.6354849,0
+AGO.US,D,20100201,000000,17.8227,17.875,17.5404,17.8513,1841705.7813956,0
+AGO.US,D,20100202,000000,17.8296,18.1939,17.5701,17.9224,1422515.8162372,0
+AGO.US,D,20100203,000000,17.7755,17.9224,17.4004,17.5948,1329609.2884235,0
+AGO.US,D,20100204,000000,17.3363,17.4546,15.9339,15.9418,3839833.5026621,0
+AGO.US,D,20100205,000000,16.0267,16.603,15.5737,16.1154,3189496.9277751,0
+AGO.US,D,20100208,000000,16.0977,16.1737,15.4947,15.6053,3176309.6848704,0
+AGO.US,D,20100209,000000,15.8224,16.1579,15.4356,15.7592,1953389.9946456,0
+AGO.US,D,20100210,000000,15.6832,15.9102,15.4573,15.6832,2145548.4102751,0
+AGO.US,D,20100211,000000,15.6447,15.7385,15.2974,15.6053,1601574.1337974,0
+AGO.US,D,20100212,000000,15.4415,15.7839,15.2184,15.6981,1898311.4186437,0
+AGO.US,D,20100216,000000,15.7532,16.3316,15.63,16.3148,1478335.1233412,0
+AGO.US,D,20100217,000000,16.4096,16.597,16.2744,16.3473,1389879.0620127,0
+AGO.US,D,20100218,000000,16.3395,16.6563,15.8402,16.5734,2851534.055843,0
+AGO.US,D,20100219,000000,16.5171,16.5901,15.4197,15.9339,6943881.8792472,0
+AGO.US,D,20100222,000000,16.0651,16.0651,15.5086,15.7759,3855445.6012816,0
+AGO.US,D,20100223,000000,15.7759,16.0898,15.4197,15.4266,3085492.6064859,0
+AGO.US,D,20100224,000000,15.5441,15.7385,15.3496,15.4415,3197830.4060023,0
+AGO.US,D,20100225,000000,15.2342,16.1076,15.0664,15.9862,4151050.0032656,0
+AGO.US,D,20100226,000000,16.9266,17.1566,16.4333,16.4639,10481049.208309,0
+AGO.US,D,20100301,000000,16.5665,16.6494,15.7592,15.8648,5129761.4915504,0
+AGO.US,D,20100302,000000,15.8312,16.1737,15.7069,16.0583,5262751.6037796,0
+AGO.US,D,20100303,000000,16.15,16.2448,15.848,15.8648,2530495.5216237,0
+AGO.US,D,20100304,000000,15.9714,16.1895,15.5816,15.6053,2446221.3990894,0
+AGO.US,D,20100305,000000,15.6053,16.073,15.3802,15.995,3408094.6811848,0
+AGO.US,D,20100308,000000,15.9477,16.4175,15.925,16.2289,3414759.2344802,0
+AGO.US,D,20100309,000000,16.1371,16.4707,16.0346,16.3691,1823227.0230114,0
+AGO.US,D,20100310,000000,16.3228,17.7665,16.3228,17.6816,6365348.595603,0
+AGO.US,D,20100311,000000,17.5404,17.8296,17.4626,17.7261,16562650.166123,0
+AGO.US,D,20100312,000000,17.8436,17.8436,17.2919,17.4152,3323429.4202028,0
+AGO.US,D,20100315,000000,17.3363,17.4152,16.6908,16.8763,3317658.6081278,0
+AGO.US,D,20100316,000000,16.9336,16.9681,16.5823,16.7214,3265144.7249023,0
+AGO.US,D,20100317,000000,16.8152,17.4152,16.8152,17.0954,2836977.8283704,0
+AGO.US,D,20100318,000000,17.128,17.128,16.6118,16.6751,2551265.378533,0
+AGO.US,D,20100319,000000,16.6819,16.6908,15.8224,15.848,5022768.9130515,0
+AGO.US,D,20100322,000000,15.8145,16.0109,15.5737,15.7918,3789006.7839853,0
+AGO.US,D,20100323,000000,15.8402,16.526,15.8006,16.4569,3671473.7336332,0
+AGO.US,D,20100324,000000,16.2832,17.5404,16.2832,17.4299,5797070.0298162,0
+AGO.US,D,20100325,000000,17.5404,17.9856,16.6908,16.7282,6925427.4403521,0
+AGO.US,D,20100326,000000,16.8763,17.2829,16.7056,17.0184,4145828.406317,0
+AGO.US,D,20100329,000000,17.0728,17.3086,17.0274,17.2365,2204914.3095234,0
+AGO.US,D,20100330,000000,17.0421,17.2365,16.4243,16.8448,2921906.5504834,0
+AGO.US,D,20100331,000000,16.7135,17.4299,16.6118,17.1418,3563608.6934667,0
+AGO.US,D,20100401,000000,17.2296,17.8513,17.2296,17.7518,3250560.1246927,0
+AGO.US,D,20100405,000000,17.9047,17.9382,17.6095,17.8296,2859654.7385414,0
+AGO.US,D,20100406,000000,17.8296,17.9304,17.5781,17.7428,2316797.1319333,0
+AGO.US,D,20100407,000000,17.6727,17.9135,17.2672,17.3599,3667008.0674674,0
+AGO.US,D,20100408,000000,17.2118,17.7181,17.0274,17.6095,2113529.7763957,0
+AGO.US,D,20100409,000000,17.9945,18.5481,17.6273,17.8661,2996890.6282234,0
+AGO.US,D,20100412,000000,17.9531,17.9531,17.6185,17.7348,1431847.4068249,0
+AGO.US,D,20100413,000000,17.651,17.9224,17.502,17.7518,4226639.0282944,0
+AGO.US,D,20100414,000000,17.7181,18.4948,17.6095,18.3666,7454055.1059649,0
+AGO.US,D,20100415,000000,18.3723,18.6705,18.1168,18.4761,3191874.1578239,0
+AGO.US,D,20100416,000000,18.3586,18.7613,17.9135,18.0635,6610261.0494118,0
+AGO.US,D,20100419,000000,17.882,18.3516,17.5574,17.882,3575491.8037745,0
+AGO.US,D,20100420,000000,18.2343,18.404,17.7755,18.3803,3248795.9484288,0
+AGO.US,D,20100421,000000,18.3666,18.8422,18.1011,18.6635,3739271.4023768,0
+AGO.US,D,20100422,000000,18.3586,19.0514,18.1859,18.7691,2626169.4046219,0
+AGO.US,D,20100423,000000,18.8047,19.2626,18.6635,19.2092,2534288.348594,0
+AGO.US,D,20100426,000000,19.2251,19.4274,18.8806,18.9211,2778772.1714093,0
+AGO.US,D,20100427,000000,18.7425,18.9143,17.0728,17.2041,5723160.0628397,0
+AGO.US,D,20100428,000000,17.4546,17.7922,16.9681,17.2296,3690232.1661408,0
+AGO.US,D,20100429,000000,17.3599,17.651,17.055,17.2445,3402625.8360983,0
+AGO.US,D,20100430,000000,17.2118,17.2445,16.7214,16.8152,3147655.2469681,0
+AGO.US,D,20100503,000000,16.902,17.352,16.8932,17.1961,2031360.3029712,0
+AGO.US,D,20100504,000000,17.0274,17.1645,16.3553,16.6355,3013503.8791396,0
+AGO.US,D,20100505,000000,16.3473,16.8211,16.0267,16.2448,3253420.7045852,0
+AGO.US,D,20100506,000000,16.073,16.3779,14.1151,14.8256,8163859.9246164,0
+AGO.US,D,20100507,000000,14.7477,14.7851,13.2812,13.7855,11371493.111305,0
+AGO.US,D,20100510,000000,14.7151,15.62,14.7003,15.5875,7638284.3548717,0
+AGO.US,D,20100511,000000,14.4882,14.8256,13.7114,14.1466,12644953.766213,0
+AGO.US,D,20100512,000000,14.1783,14.3085,13.7568,14.0213,6325991.555921,0
+AGO.US,D,20100513,000000,13.9936,14.4083,13.896,14.0126,4947325.8049567,0
+AGO.US,D,20100514,000000,13.9128,13.9128,12.6467,12.8341,9311935.3741629,0
+AGO.US,D,20100517,000000,12.9209,13.1313,12.2737,12.7177,6042377.6753209,0
+AGO.US,D,20100518,000000,12.8578,12.9595,11.9292,12.0299,7918234.0991306,0
+AGO.US,D,20100519,000000,12.0052,12.2647,11.5453,12.0052,5963498.4260943,0
+AGO.US,D,20100520,000000,11.5098,11.8691,10.9947,11.6263,8734868.3530424,0
+AGO.US,D,20100521,000000,11.3992,12.3585,11.3924,12.095,8411645.118062,0
+AGO.US,D,20100524,000000,12.0397,12.3388,11.6173,11.6173,3130829.2005233,0
+AGO.US,D,20100525,000000,11.1427,11.798,10.9097,11.7417,7220106.6884425,0
+AGO.US,D,20100526,000000,12.0476,12.6793,11.9371,12.3388,6080336.344386,0
+AGO.US,D,20100527,000000,12.5854,13.5319,12.5489,13.5023,8233736.9096686,0
+AGO.US,D,20100528,000000,13.4766,13.6207,13.0157,13.1066,3862705.982057,0
+AGO.US,D,20100601,000000,12.8045,13.069,12.164,12.164,3473357.0432012,0
+AGO.US,D,20100602,000000,12.251,12.8114,12.2164,12.8114,3756081.235829,0
+AGO.US,D,20100603,000000,12.7888,12.8736,12.0654,12.1483,5168588.5690348,0
+AGO.US,D,20100604,000000,11.645,11.8611,11.1752,11.2493,9425667.4910481,0
+AGO.US,D,20100607,000000,11.3697,11.494,10.3384,10.37,9406988.0968798,0
+AGO.US,D,20100608,000000,10.4154,10.6828,9.87652,10.6502,8416242.5147932,0
+AGO.US,D,20100609,000000,10.8201,11.0065,10.3857,10.4568,5194099.7129852,0
+AGO.US,D,20100610,000000,10.6739,11.2493,10.6739,11.2493,3911037.9264884,0
+AGO.US,D,20100611,000000,11.039,11.4446,10.9167,11.3855,2808870.5789704,0
+AGO.US,D,20100614,000000,11.6173,11.9222,11.3528,11.3697,3423860.8032346,0
+AGO.US,D,20100615,000000,11.5809,12.0565,11.3924,12.0299,4843736.9416043,0
+AGO.US,D,20100616,000000,11.8374,12.0802,11.7565,11.798,2256387.5212825,0
+AGO.US,D,20100617,000000,11.9292,11.9292,11.4546,11.5453,1659006.6336711,0
+AGO.US,D,20100618,000000,11.65,11.6577,11.4279,11.5946,3452247.7267581,0
+AGO.US,D,20100621,000000,11.8611,11.8995,11.1901,11.2345,2565781.0735238,0
+AGO.US,D,20100622,000000,11.3311,11.5946,11.1752,11.2256,3183427.1886481,0
+AGO.US,D,20100623,000000,11.2345,11.3528,10.9621,11.1427,2005847.1323967,0
+AGO.US,D,20100624,000000,11.0636,11.0883,10.5102,10.5309,3875727.041787,0
+AGO.US,D,20100625,000000,10.5743,10.7519,10.4154,10.6828,16197429.200282,0
+AGO.US,D,20100628,000000,10.7983,11.2019,10.588,10.9868,4348130.0754794,0
+AGO.US,D,20100629,000000,10.745,10.8111,10.2771,10.3384,5682603.261701,0
+AGO.US,D,20100630,000000,10.3176,10.7312,10.3176,10.3512,4781190.2558583,0
+AGO.US,D,20100701,000000,10.4074,10.5466,9.85481,10.3305,4409978.5892288,0
+AGO.US,D,20100702,000000,10.4233,10.6739,10.1509,10.2447,2540336.8081681,0
+AGO.US,D,20100706,000000,10.5466,10.7657,10.4006,10.596,3608732.4919754,0
+AGO.US,D,20100707,000000,10.596,11.2345,10.588,11.2108,5360080.2253412,0
+AGO.US,D,20100708,000000,11.3311,11.6884,11.3311,11.6647,3372582.1473874,0
+AGO.US,D,20100709,000000,11.5946,12.2647,11.5946,12.2331,3075060.5590212,0
+AGO.US,D,20100712,000000,12.2065,12.3969,11.8542,11.9371,3585039.2298271,0
+AGO.US,D,20100713,000000,12.2243,12.4917,12.1561,12.4433,5797645.5910556,0
+AGO.US,D,20100714,000000,12.3881,12.6377,12.251,12.4433,5333993.5201513,0
+AGO.US,D,20100715,000000,12.3585,12.4433,12.0299,12.3388,2704486.2656656,0
+AGO.US,D,20100716,000000,12.1848,12.2588,11.5809,11.6727,3998528.3014415,0
+AGO.US,D,20100719,000000,11.7812,11.9222,11.5384,11.7486,2108291.9664545,0
+AGO.US,D,20100720,000000,11.564,12.1769,11.3618,12.1286,3011809.6214067,0
+AGO.US,D,20100721,000000,12.2065,12.3388,11.7891,11.8217,2347017.1369395,0
+AGO.US,D,20100722,000000,12.171,12.3792,12.0052,12.3585,2282836.9921831,0
+AGO.US,D,20100723,000000,12.251,12.615,12.1354,12.5697,2264086.6661719,0
+AGO.US,D,20100726,000000,12.541,12.9121,12.4522,12.8815,2137418.6077681,0
+AGO.US,D,20100727,000000,13.1144,13.1381,12.5243,12.5627,1904464.249358,0
+AGO.US,D,20100728,000000,12.5332,12.5697,12.2825,12.4433,2239728.6713244,0
+AGO.US,D,20100729,000000,12.468,12.6793,12.0476,12.5332,2363720.5726273,0
+AGO.US,D,20100730,000000,12.2992,12.4522,12.1117,12.251,1864424.2373603,0
+AGO.US,D,20100802,000000,12.6793,12.8736,12.468,12.8184,2768120.2352318,0
+AGO.US,D,20100803,000000,12.7266,12.7601,12.5627,12.6013,2117555.6651356,0
+AGO.US,D,20100804,000000,12.6861,12.7967,12.2737,12.3388,3120204.6237708,0
+AGO.US,D,20100805,000000,12.2825,12.8252,12.1029,12.5627,3033095.2541451,0
+AGO.US,D,20100806,000000,13.5585,14.5346,13.1874,14.3904,11331045.747868,0
+AGO.US,D,20100809,000000,14.4447,14.5423,13.9522,14.2117,4080591.3771017,0
+AGO.US,D,20100810,000000,14.0006,14.203,13.7855,14.0588,3417681.626407,0
+AGO.US,D,20100811,000000,13.7264,14.5049,13.6207,14.3559,5835292.1600118,0
+AGO.US,D,20100812,000000,14.043,14.5049,13.9602,14.1388,4140518.6512209,0
+AGO.US,D,20100813,000000,14.0805,14.2197,13.7568,13.7648,2384465.0967357,0
+AGO.US,D,20100816,000000,13.7114,14.0056,13.5585,13.7184,1898700.5304674,0
+AGO.US,D,20100817,000000,13.8723,14.0727,13.7341,13.8901,1754711.9293426,0
+AGO.US,D,20100818,000000,13.9128,13.9681,13.7027,13.9039,2169322.7373867,0
+AGO.US,D,20100819,000000,13.8022,13.8644,13.1964,13.3414,3645427.5609251,0
+AGO.US,D,20100820,000000,13.2664,13.3868,13.0996,13.2664,2449136.6978321,0
+AGO.US,D,20100823,000000,13.4115,13.4846,12.7818,12.8341,2477510.4482989,0
+AGO.US,D,20100824,000000,12.5489,12.6299,12.1848,12.1848,2998329.5313221,0
+AGO.US,D,20100825,000000,12.0476,12.1483,11.7733,12.0052,3333868.5608516,0
+AGO.US,D,20100826,000000,12.1354,12.2006,11.65,11.6884,1816816.8110385,0
+AGO.US,D,20100827,000000,11.798,12.2006,11.4546,12.1769,2402192.9908972,0
+AGO.US,D,20100830,000000,12.0733,12.2588,11.7644,11.7644,1925357.7303364,0
+AGO.US,D,20100831,000000,11.6046,12.2717,11.6046,12.0743,3425418.263842,0
+AGO.US,D,20100901,000000,12.2421,12.6377,12.0565,12.4917,3898879.1953054,0
+AGO.US,D,20100902,000000,12.4522,12.8885,12.2904,12.7266,2420707.2152029,0
+AGO.US,D,20100903,000000,13.0157,13.1381,12.6467,13.0996,1956170.5228866,0
+AGO.US,D,20100907,000000,12.9388,12.9388,12.5697,12.6013,1457049.4906028,0
+AGO.US,D,20100908,000000,12.6299,12.9763,12.6299,12.8045,1421741.6458376,0
+AGO.US,D,20100909,000000,13.0602,13.3414,13.0256,13.225,2259498.3892491,0
+AGO.US,D,20100910,000000,13.1786,13.3473,12.9388,13.1964,1227591.058735,0
+AGO.US,D,20100913,000000,13.4766,14.0805,13.4766,14.0657,2856266.2230756,0
+AGO.US,D,20100914,000000,14.043,14.0974,13.75,14.0126,2875422.8872153,0
+AGO.US,D,20100915,000000,13.896,13.9355,13.6463,13.8102,1176557.6244018,0
+AGO.US,D,20100916,000000,13.6553,13.9128,13.5733,13.6553,1034254.1612016,0
+AGO.US,D,20100917,000000,13.7717,13.7717,13.5812,13.7411,1082537.4666548,0
+AGO.US,D,20100920,000000,13.75,14.1635,13.68,14.1309,1347828.6389251,0
+AGO.US,D,20100921,000000,14.0588,14.4083,13.7264,13.7717,2491928.8653339,0
+AGO.US,D,20100922,000000,13.8022,13.8476,13.371,13.4193,1502015.212433,0
+AGO.US,D,20100923,000000,13.2181,13.3799,13.0839,13.2338,1492241.8177952,0
+AGO.US,D,20100924,000000,13.4193,13.9197,13.4193,13.7264,2059793.8388484,0
+AGO.US,D,20100927,000000,13.896,13.896,13.517,13.6138,1019074.7468237,0
+AGO.US,D,20100928,000000,13.6138,14.043,13.4519,13.8397,2546456.1995853,0
+AGO.US,D,20100929,000000,13.7648,13.7648,13.4686,13.5516,2832627.6797774,0
+AGO.US,D,20100930,000000,13.6138,13.7944,13.2901,13.3473,2431897.2200743,0
+AGO.US,D,20101001,000000,13.5654,13.7264,13.4035,13.5891,1882520.9771049,0
+AGO.US,D,20101004,000000,13.297,13.7184,13.2743,13.5733,1424373.2172087,0
+AGO.US,D,20101005,000000,13.7944,14.0894,13.4115,14.0657,2851786.3705412,0
+AGO.US,D,20101006,000000,14.043,14.1872,13.7264,13.7264,2290336.5146003,0
+AGO.US,D,20101007,000000,13.8102,13.9039,13.5733,13.7717,1186034.1186115,0
+AGO.US,D,20101008,000000,13.7717,14.5049,13.7184,14.3559,2378616.2596336,0
+AGO.US,D,20101011,000000,14.4141,14.6381,14.2247,14.3716,1396180.8495972,0
+AGO.US,D,20101012,000000,14.3716,14.5276,14.2454,14.428,1527662.140197,0
+AGO.US,D,20101013,000000,14.5987,15.7315,14.5196,15.6615,5847112.4449729,0
+AGO.US,D,20101014,000000,15.5086,17.128,15.4947,17.0638,14275464.038659,0
+AGO.US,D,20101015,000000,17.2829,17.4004,16.4243,16.7776,7135872.0850778,0
+AGO.US,D,20101018,000000,16.7776,17.2672,16.6997,16.7599,3820523.8284041,0
+AGO.US,D,20101019,000000,16.5329,16.6118,15.62,15.9714,6363129.4422327,0
+AGO.US,D,20101020,000000,16.0346,16.5004,15.7315,16.2684,3097501.3674866,0
+AGO.US,D,20101021,000000,16.3395,16.9553,16.2832,16.6118,3407761.3015233,0
+AGO.US,D,20101022,000000,16.6908,16.8448,16.3829,16.603,1469394.6712013,0
+AGO.US,D,20101025,000000,16.8073,16.975,14.0805,15.2342,23769322.363522,0
+AGO.US,D,20101026,000000,15.2609,15.6447,14.9835,15.3723,5568567.1512032,0
+AGO.US,D,20101027,000000,15.2342,15.474,15.1355,15.2184,1884703.6512418,0
+AGO.US,D,20101028,000000,15.2668,15.4039,14.6944,14.8256,2682932.1052363,0
+AGO.US,D,20101029,000000,14.8285,15.094,14.7003,14.8622,1706227.9881053,0
+AGO.US,D,20101101,000000,14.8719,15.2904,14.724,14.9036,3514912.9700127,0
+AGO.US,D,20101102,000000,15.0269,15.4415,15.0269,15.2539,2091198.4056307,0
+AGO.US,D,20101103,000000,15.5086,15.5964,15.0664,15.4039,2776374.6751197,0
+AGO.US,D,20101104,000000,15.6615,16.0109,15.48,15.8945,4018425.6966833,0
+AGO.US,D,20101105,000000,15.3802,15.8945,15.103,15.6131,4097076.9507007,0
+AGO.US,D,20101108,000000,15.5816,15.6615,15.1611,15.3635,1801377.9887782,0
+AGO.US,D,20101109,000000,15.3565,15.396,14.724,14.7793,2371924.3469133,0
+AGO.US,D,20101110,000000,14.8068,14.8956,14.4358,14.8256,2916676.8470384,0
+AGO.US,D,20101111,000000,14.6302,15.3043,14.5423,14.6244,3182455.4224006,0
+AGO.US,D,20101112,000000,14.5987,14.7329,14.1309,14.1713,2902966.7351204,0
+AGO.US,D,20101115,000000,14.3005,14.3402,13.7341,13.8723,3296082.1548335,0
+AGO.US,D,20101116,000000,13.818,13.9522,13.3049,13.4923,5043363.4669777,0
+AGO.US,D,20101117,000000,13.5585,13.7027,13.5023,13.6375,3590646.8986633,0
+AGO.US,D,20101118,000000,13.818,14.1635,13.6867,13.7568,3388455.6805135,0
+AGO.US,D,20101119,000000,13.68,13.8239,13.0394,13.1381,5349887.3195183,0
+AGO.US,D,20101122,000000,13.0542,13.4519,13.0157,13.2743,2780171.5553383,0
+AGO.US,D,20101123,000000,12.9763,13.3345,12.8963,13.1144,2663428.8883785,0
+AGO.US,D,20101124,000000,13.2338,13.8397,13.2338,13.7648,2734675.8713105,0
+AGO.US,D,20101126,000000,13.68,13.8239,13.526,13.7717,1056351.456885,0
+AGO.US,D,20101129,000000,13.68,13.7027,13.3345,13.4193,1878876.0936925,0
+AGO.US,D,20101130,000000,13.1894,13.3542,13.1303,13.2782,2562849.5617885,0
+AGO.US,D,20101201,000000,13.5447,13.5733,13.3868,13.4519,2686705.679278,0
+AGO.US,D,20101202,000000,13.5092,13.7855,13.4035,13.7341,2282053.7019752,0
+AGO.US,D,20101203,000000,13.671,14.7624,13.5319,14.6845,4269642.9780127,0
+AGO.US,D,20101206,000000,14.6302,14.6688,14.3479,14.5897,1770513.5173138,0
+AGO.US,D,20101207,000000,14.7694,14.9036,14.2611,14.3085,1897391.3313103,0
+AGO.US,D,20101208,000000,14.2552,14.4655,14.1713,14.2374,2475151.4578669,0
+AGO.US,D,20101209,000000,14.4083,14.4358,14.1466,14.3479,1878811.2417219,0
+AGO.US,D,20101210,000000,14.3639,14.7329,14.2701,14.5987,1428068.7662232,0
+AGO.US,D,20101213,000000,14.7151,14.9036,14.5196,14.5196,1469743.2505434,0
+AGO.US,D,20101214,000000,14.5196,14.7151,14.4083,14.497,1224909.8350739,0
+AGO.US,D,20101215,000000,14.2778,14.4655,14.123,14.1388,1318795.2223194,0
+AGO.US,D,20101216,000000,14.2454,14.5423,14.1309,14.4655,1630531.552,0
+AGO.US,D,20101217,000000,14.428,14.7991,14.428,14.7151,1630203.2388986,0
+AGO.US,D,20101220,000000,14.7477,14.8809,14.574,14.6154,2120860.0757021,0
+AGO.US,D,20101221,000000,14.6471,14.8256,14.5129,14.5276,1349601.9349972,0
+AGO.US,D,20101222,000000,14.5513,14.6381,13.8102,13.9602,4300445.6374426,0
+AGO.US,D,20101223,000000,13.9602,14.0126,13.8022,13.8397,1523569.3728624,0
+AGO.US,D,20101227,000000,13.8022,13.9197,13.75,13.8239,930153.57526836,0
+AGO.US,D,20101228,000000,13.8644,13.8644,13.2496,13.3641,2046939.9756052,0
+AGO.US,D,20101229,000000,13.4619,13.8793,13.445,13.7895,2315000.5296843,0
+AGO.US,D,20101230,000000,13.8359,13.9869,13.7431,13.8279,1405040.2367738,0
+AGO.US,D,20101231,000000,13.8309,13.8841,13.7154,13.8102,1028372.8981142,0
+AGO.US,D,20110103,000000,13.9681,14.8889,13.9602,14.6471,4201726.7517604,0
+AGO.US,D,20110104,000000,14.7477,15.2095,14.574,14.9193,2995000.8012665,0
+AGO.US,D,20110105,000000,14.8395,15.1118,14.6688,15.103,2612099.5669292,0
+AGO.US,D,20110106,000000,15.103,15.7315,15.103,15.4119,4479232.3873758,0
+AGO.US,D,20110107,000000,15.3309,15.63,15.0072,15.2026,3302883.5052544,0
+AGO.US,D,20110110,000000,15.1118,15.1938,14.7151,14.7329,1737941.6150601,0
+AGO.US,D,20110111,000000,14.8395,15.3565,14.7546,14.8473,3518998.644163,0
+AGO.US,D,20110112,000000,14.9569,15.1701,14.7694,14.8632,2468558.8497266,0
+AGO.US,D,20110113,000000,14.9096,14.9096,14.5573,14.8256,2175545.486632,0
+AGO.US,D,20110114,000000,14.9747,15.2974,14.7546,15.2539,3163718.2694459,0
+AGO.US,D,20110118,000000,15.0072,15.103,14.8256,14.942,3322686.6624765,0
+AGO.US,D,20110119,000000,14.8395,14.9993,14.1309,14.203,4153295.502749,0
+AGO.US,D,20110120,000000,14.1466,14.2552,13.8022,13.8556,3295878.4791133,0
+AGO.US,D,20110121,000000,14.0056,14.0974,13.1874,13.2901,6767283.8833231,0
+AGO.US,D,20110124,000000,13.3868,13.4846,12.0654,12.541,16479737.934973,0
+AGO.US,D,20110125,000000,12.4128,12.4365,11.1959,11.7486,21305380.163456,0
+AGO.US,D,20110126,000000,11.8295,11.8778,11.346,11.4141,9343460.5250781,0
+AGO.US,D,20110127,000000,11.346,11.5719,11.2019,11.3154,6679406.4231702,0
+AGO.US,D,20110128,000000,11.3154,11.4279,11.0015,11.0973,5613089.0423594,0
+AGO.US,D,20110131,000000,11.2562,11.3341,10.9384,11.2837,5788003.9269831,0
+AGO.US,D,20110201,000000,11.4703,11.8048,11.2562,11.7417,7531756.8865997,0
+AGO.US,D,20110202,000000,11.65,12.1483,11.65,11.9973,7414625.107816,0
+AGO.US,D,20110203,000000,11.9222,11.9766,11.5946,11.6814,2931959.6192445,0
+AGO.US,D,20110204,000000,11.7111,11.7259,11.5098,11.6104,1884970.1523086,0
+AGO.US,D,20110207,000000,11.6104,11.8048,11.564,11.6963,2745793.9310269,0
+AGO.US,D,20110208,000000,11.6884,11.7812,11.6104,11.7417,1619887.7223189,0
+AGO.US,D,20110209,000000,11.7348,11.7812,11.4446,11.5315,4013621.5842957,0
+AGO.US,D,20110210,000000,11.5098,11.645,11.3154,11.5719,2055692.9650175,0
+AGO.US,D,20110211,000000,11.6104,11.9371,11.6104,11.7644,2017393.8231067,0
+AGO.US,D,20110214,000000,11.7812,11.8995,11.7417,11.7733,1057362.7423022,0
+AGO.US,D,20110215,000000,11.798,12.0565,11.7022,11.7891,2027941.388144,0
+AGO.US,D,20110216,000000,11.8858,12.3664,11.8542,12.3516,4601035.5346696,0
+AGO.US,D,20110218,000000,12.622,12.8736,12.3161,12.7601,4648900.3422498,0
+AGO.US,D,20110222,000000,12.5627,12.6013,12.0299,12.0891,3411668.6327543,0
+AGO.US,D,20110223,000000,12.1117,12.2421,11.8048,11.9509,4290452.3540918,0
+AGO.US,D,20110224,000000,11.9449,12.2825,11.8542,11.9973,2810660.0880352,0
+AGO.US,D,20110225,000000,11.7565,11.9075,11.1574,11.3528,6598831.9028985,0
+AGO.US,D,20110228,000000,11.4594,11.4683,11.194,11.3421,2762054.5493529,0
+AGO.US,D,20110301,000000,11.3391,11.3924,10.7657,10.892,5143921.5140148,0
+AGO.US,D,20110302,000000,10.8693,11.039,10.7983,10.8368,5082768.1323257,0
+AGO.US,D,20110303,000000,10.9768,11.1752,10.8693,10.9334,2787155.3019266,0
+AGO.US,D,20110304,000000,10.9768,11.0015,10.738,10.7814,1944349.2246136,0
+AGO.US,D,20110307,000000,10.8545,11.2345,10.7597,11.1664,4056028.6932219,0
+AGO.US,D,20110308,000000,11.1427,11.346,11.1357,11.2917,1937000.6856904,0
+AGO.US,D,20110309,000000,11.3006,11.3391,11.113,11.2108,741017.86945791,0
+AGO.US,D,20110310,000000,11.0883,11.1496,10.8852,11.0549,3616885.6006594,0
+AGO.US,D,20110311,000000,10.9334,11.1752,10.8111,11.1289,1328010.2820224,0
+AGO.US,D,20110314,000000,11.0065,11.0322,10.7737,10.8693,1197120.7656548,0
+AGO.US,D,20110315,000000,10.6038,10.9571,10.5229,10.9334,2107715.391903,0
+AGO.US,D,20110316,000000,10.8852,11.0015,10.5556,10.5801,2919169.59466,0
+AGO.US,D,20110317,000000,10.745,11.0242,10.6641,10.8822,1985325.5369374,0
+AGO.US,D,20110318,000000,11.039,11.4624,11.039,11.2828,3360389.9769071,0
+AGO.US,D,20110321,000000,11.4358,11.5029,11.2828,11.4209,2260833.9345195,0
+AGO.US,D,20110322,000000,11.4279,11.4546,11.1043,11.1427,1274322.9834532,0
+AGO.US,D,20110323,000000,11.113,11.3242,10.9256,11.264,2350069.2328076,0
+AGO.US,D,20110324,000000,11.346,11.6884,11.2493,11.6351,2844189.570168,0
+AGO.US,D,20110325,000000,11.5946,11.7565,11.4446,11.5157,1976875.5278254,0
+AGO.US,D,20110328,000000,11.564,11.7259,11.5157,11.6884,1509626.1991748,0
+AGO.US,D,20110329,000000,11.65,11.7644,11.6263,11.719,1447620.622059,0
+AGO.US,D,20110330,000000,11.7812,11.8542,11.6727,11.798,866427.3943065,0
+AGO.US,D,20110331,000000,11.7673,11.8591,11.5848,11.6233,2466216.0722873,0
+AGO.US,D,20110401,000000,11.9222,11.9449,11.5315,11.7022,2637869.1054501,0
+AGO.US,D,20110404,000000,11.7486,11.8542,11.6727,11.8217,1486900.6500258,0
+AGO.US,D,20110405,000000,11.8147,11.8552,11.5384,11.5719,1732728.1246079,0
+AGO.US,D,20110406,000000,11.645,11.8778,11.4703,11.8048,1693377.1647981,0
+AGO.US,D,20110407,000000,11.8295,11.9371,11.65,11.6647,1788580.8710093,0
+AGO.US,D,20110408,000000,11.7348,11.8217,11.6173,11.65,1992847.3522196,0
+AGO.US,D,20110411,000000,11.6884,11.7111,11.494,11.5157,1152492.4767342,0
+AGO.US,D,20110412,000000,11.4594,11.5552,11.3331,11.4763,1219477.4692207,0
+AGO.US,D,20110413,000000,11.5719,11.6173,11.3775,11.3855,1029678.0440234,0
+AGO.US,D,20110414,000000,11.3006,11.3528,10.9414,11.0549,3210118.8411266,0
+AGO.US,D,20110415,000000,12.9299,14.4655,12.8578,13.7341,32155994.406329,0
+AGO.US,D,20110418,000000,13.5023,13.9602,13.3128,13.9128,6535643.7906306,0
+AGO.US,D,20110419,000000,13.9936,14.043,13.3414,13.5654,4260713.6723053,0
+AGO.US,D,20110420,000000,13.7717,13.8901,13.3276,13.517,3752269.1559299,0
+AGO.US,D,20110421,000000,13.5654,13.5891,13.2585,13.3641,1826156.5081227,0
+AGO.US,D,20110425,000000,13.3938,13.5407,13.2338,13.2901,1393827.9390375,0
+AGO.US,D,20110426,000000,13.3236,13.4816,13.2378,13.2782,1404574.1132349,0
+AGO.US,D,20110427,000000,13.2812,13.3562,13.1066,13.3473,1935180.7772643,0
+AGO.US,D,20110428,000000,13.2585,13.7944,13.225,13.3562,1711358.38697,0
+AGO.US,D,20110429,000000,13.3098,13.3325,13.1974,13.2704,1211872.5623513,0
+AGO.US,D,20110502,000000,13.3473,13.4372,13.0256,13.0315,1404449.4758538,0
+AGO.US,D,20110503,000000,12.9792,13.154,12.8815,13.0049,2066345.9145072,0
+AGO.US,D,20110504,000000,13.0276,13.1193,12.77,12.9082,1726653.3189206,0
+AGO.US,D,20110505,000000,12.8322,13.0986,12.6477,13.067,2393096.488703,0
+AGO.US,D,20110506,000000,13.1114,13.2467,12.8775,13.0434,1788436.9806993,0
+AGO.US,D,20110509,000000,13.0434,13.0878,12.8461,12.9713,1815124.5799296,0
+AGO.US,D,20110510,000000,13.142,13.2378,12.4463,12.5036,6027089.8365547,0
+AGO.US,D,20110511,000000,12.5766,12.6013,12.3081,12.3812,2417047.1321098,0
+AGO.US,D,20110512,000000,12.3101,12.7058,12.015,12.7058,3823226.3316181,0
+AGO.US,D,20110513,000000,12.6477,13.154,12.6477,13.0286,2674193.3021927,0
+AGO.US,D,20110516,000000,13.0434,13.4983,12.9713,13.2151,3532560.812523,0
+AGO.US,D,20110517,000000,13.2545,13.3523,13.0039,13.0878,2425937.9319597,0
+AGO.US,D,20110518,000000,13.2782,13.3394,13.0276,13.1114,1488498.6431148,0
+AGO.US,D,20110519,000000,13.149,13.2782,13.0345,13.0651,1858426.4433882,0
+AGO.US,D,20110520,000000,13.0592,13.154,12.9792,12.995,1653440.5106285,0
+AGO.US,D,20110523,000000,12.7917,13.0956,12.6901,12.8845,2544206.6468536,0
+AGO.US,D,20110524,000000,12.9141,12.9546,12.6387,12.6387,1498594.2709818,0
+AGO.US,D,20110525,000000,12.6309,12.8815,12.623,12.7058,1421226.8833207,0
+AGO.US,D,20110526,000000,13.0513,13.3938,12.995,13.3404,1430429.7832793,0
+AGO.US,D,20110527,000000,13.4035,13.4193,13.1144,13.4035,1490125.008941,0
+AGO.US,D,20110531,000000,13.4913,13.7007,13.4836,13.677,3086745.0601688,0
+AGO.US,D,20110601,000000,13.5871,13.8447,13.3701,13.4382,2475220.3630858,0
+AGO.US,D,20110602,000000,13.4865,13.6631,13.2033,13.2862,1805850.7481282,0
+AGO.US,D,20110603,000000,13.0986,13.4786,13.0986,13.1627,2471998.0307946,0
+AGO.US,D,20110606,000000,13.154,13.2457,12.6013,12.623,2536948.2927022,0
+AGO.US,D,20110607,000000,12.7631,12.7779,12.3457,12.5154,1578614.5095669,0
+AGO.US,D,20110608,000000,12.4888,12.5154,11.9963,12.0466,3084870.4328926,0
+AGO.US,D,20110609,000000,12.1601,12.2647,11.9174,11.9569,2752089.6387392,0
+AGO.US,D,20110610,000000,11.9272,11.9569,11.2837,11.5088,3667991.9934595,0
+AGO.US,D,20110613,000000,11.5829,12.2055,11.5463,12.173,4206170.1250612,0
+AGO.US,D,20110614,000000,12.166,12.7058,11.9569,12.4236,3249037.1166947,0
+AGO.US,D,20110615,000000,12.2805,12.539,12.2292,12.4315,3958806.4694246,0
+AGO.US,D,20110616,000000,12.4068,12.617,12.1433,12.2707,1474894.9289612,0
+AGO.US,D,20110617,000000,12.4148,12.547,12.1206,12.2124,1843579.3953598,0
+AGO.US,D,20110620,000000,12.173,12.616,12.1601,12.5312,1839338.6844672,0
+AGO.US,D,20110621,000000,12.5766,12.8164,12.5213,12.771,1237747.4853244,0
+AGO.US,D,20110622,000000,12.6891,12.7631,12.4888,12.5075,1097873.9443991,0
+AGO.US,D,20110623,000000,12.3229,12.4799,12.0565,12.4799,1336723.7522651,0
+AGO.US,D,20110624,000000,12.4799,12.7503,12.2391,12.2805,1533857.5300172,0
+AGO.US,D,20110627,000000,12.3161,12.547,12.2391,12.2894,1900073.5682834,0
+AGO.US,D,20110628,000000,12.3229,12.3229,11.9884,12.0891,1870067.372118,0
+AGO.US,D,20110629,000000,12.1364,13.0207,12.1206,12.9398,3092061.9084492,0
+AGO.US,D,20110630,000000,12.9368,13.1213,12.773,13.1046,2381922.6968242,0
+AGO.US,D,20110701,000000,13.0907,13.5368,13.0907,13.521,2230243.0573064,0
+AGO.US,D,20110705,000000,13.4529,13.4953,13.2201,13.4382,1650139.1399981,0
+AGO.US,D,20110706,000000,13.3582,13.6167,13.3296,13.4489,2206252.8947299,0
+AGO.US,D,20110707,000000,13.5832,13.6513,13.4569,13.5457,2338035.1390058,0
+AGO.US,D,20110708,000000,13.3671,13.5013,13.223,13.4667,1220414.7828589,0
+AGO.US,D,20110711,000000,13.2615,13.3789,13.0355,13.1056,1873132.6410428,0
+AGO.US,D,20110712,000000,13.0305,13.3828,13.0305,13.2654,1410244.6074177,0
+AGO.US,D,20110713,000000,13.4035,13.4706,13.1894,13.2201,1417110.8098091,0
+AGO.US,D,20110714,000000,13.3019,13.3621,12.7779,13.0986,4127403.3534711,0
+AGO.US,D,20110715,000000,13.1381,13.2615,12.9229,12.9476,2190296.2700164,0
+AGO.US,D,20110718,000000,12.8815,12.9319,11.798,11.9322,5625305.5323287,0
+AGO.US,D,20110719,000000,12.0377,12.2805,11.8611,12.0555,2414832.0319877,0
+AGO.US,D,20110720,000000,12.1443,12.173,11.9648,12.0565,1319776.1083753,0
+AGO.US,D,20110721,000000,12.1443,12.1443,11.8394,12.0565,2939657.7508219,0
+AGO.US,D,20110722,000000,12.02,12.0733,11.8444,12.02,1267823.6000206,0
+AGO.US,D,20110725,000000,11.9322,11.9322,11.3805,11.4179,3350647.9949425,0
+AGO.US,D,20110726,000000,11.4289,11.7605,11.4289,11.6993,2158199.6111099,0
+AGO.US,D,20110727,000000,11.6046,11.6046,11.3568,11.4111,2237580.449797,0
+AGO.US,D,20110728,000000,11.4377,11.6587,11.4062,11.4289,1290829.8366051,0
+AGO.US,D,20110729,000000,11.3658,11.5108,11.1387,11.3735,2185170.9377117,0
+AGO.US,D,20110801,000000,11.493,11.5976,11.1634,11.3331,2605182.6989357,0
+AGO.US,D,20110802,000000,11.1752,11.3765,11.0607,11.0786,1803151.2848502,0
+AGO.US,D,20110803,000000,11.117,11.2493,10.7756,11.0666,1816422.6326544,0
+AGO.US,D,20110804,000000,10.9097,10.9414,9.90909,9.93079,6696438.1719594,0
+AGO.US,D,20110805,000000,10.0768,10.1272,9.42454,9.70481,4479633.658944,0
+AGO.US,D,20110808,000000,9.34392,9.36651,8.14132,8.31837,8173759.9832593,0
+AGO.US,D,20110809,000000,8.33415,8.78653,7.80194,8.43058,8094399.4108131,0
+AGO.US,D,20110810,000000,8.20457,8.35083,7.9629,7.97938,6266302.4101314,0
+AGO.US,D,20110811,000000,8.0681,9.25262,8.01146,9.0449,7746272.0057951,0
+AGO.US,D,20110812,000000,9.19717,9.51237,9.01145,9.24681,4480133.2217804,0
+AGO.US,D,20110815,000000,9.36651,9.7137,9.28638,9.68014,3127179.2505506,0
+AGO.US,D,20110816,000000,9.52915,9.81139,9.46994,9.7137,2478515.6538439,0
+AGO.US,D,20110817,000000,9.89923,10.2871,9.76303,9.86665,2136125.6216035,0
+AGO.US,D,20110818,000000,9.47981,9.51237,9.23033,9.3752,2754736.409791,0
+AGO.US,D,20110819,000000,9.21483,9.64955,9.11042,9.27857,2317137.6047793,0
+AGO.US,D,20110822,000000,9.52027,9.64955,8.97275,9.12473,2713755.0309068,0
+AGO.US,D,20110823,000000,9.19717,9.56073,9.17299,9.54494,1884800.9291977,0
+AGO.US,D,20110824,000000,9.46994,9.7956,9.45415,9.75415,1469808.1025141,0
+AGO.US,D,20110825,000000,9.89132,11.5365,9.57651,10.8021,7964557.6590961,0
+AGO.US,D,20110826,000000,10.593,11.0853,10.293,10.6414,4740636.4946558,0
+AGO.US,D,20110829,000000,10.6245,11.4219,10.593,11.261,4744046.2896745,0
+AGO.US,D,20110830,000000,11.1752,11.3054,10.8258,11.0686,2245080.9855263,0
+AGO.US,D,20110831,000000,11.1387,11.3735,10.7874,10.8861,3380160.7081438,0
+AGO.US,D,20110901,000000,10.9571,11.2877,10.6581,10.6739,2347376.8627141,0
+AGO.US,D,20110902,000000,10.3927,10.586,10.0591,10.216,1924503.5082858,0
+AGO.US,D,20110906,000000,9.81139,10.1331,9.74526,10.0768,1802880.7305352,0
+AGO.US,D,20110907,000000,10.293,10.4894,10.1815,10.4578,2200505.3888319,0
+AGO.US,D,20110908,000000,10.3443,10.4488,9.68014,9.73738,2598115.86076,0
+AGO.US,D,20110909,000000,9.61007,9.63672,9.08467,9.15749,3901408.4221604,0
+AGO.US,D,20110912,000000,9.06868,9.13253,8.78653,9.07707,3938494.6295579,0
+AGO.US,D,20110913,000000,9.08467,9.11042,8.68923,8.87396,2776355.422191,0
+AGO.US,D,20110914,000000,8.97946,9.19717,8.64679,9.05328,2583129.9889821,0
+AGO.US,D,20110915,000000,9.28638,9.41566,9.00305,9.24681,1830369.8595901,0
+AGO.US,D,20110916,000000,9.26101,9.35082,9.0449,9.31835,1758262.5747351,0
+AGO.US,D,20110919,000000,9.08467,9.19717,8.81031,8.88956,1584200.8988503,0
+AGO.US,D,20110920,000000,8.98776,9.02762,8.73867,8.73867,1517294.944703,0
+AGO.US,D,20110921,000000,8.71381,8.80212,8.17261,8.19748,2798240.9356578,0
+AGO.US,D,20110922,000000,7.98718,8.14132,7.80194,8.09276,4110851.9145894,0
+AGO.US,D,20110923,000000,8.02764,8.36731,8.02764,8.20457,2303960.4949949,0
+AGO.US,D,20110926,000000,8.34186,8.35083,7.97938,8.34186,2391560.3076485,0
+AGO.US,D,20110927,000000,8.56143,9.31835,8.37561,9.07707,5368117.8164523,0
+AGO.US,D,20110928,000000,9.09454,9.26882,8.95628,8.95628,3834315.0052855,0
+AGO.US,D,20110929,000000,9.14871,9.18848,8.86469,9.17299,2169463.5877604,0
+AGO.US,D,20110930,000000,8.9394,9.16796,8.84871,8.86469,2478705.1431955,0
+AGO.US,D,20111003,000000,8.75505,8.89697,8.29409,8.35083,3923767.1523504,0
+AGO.US,D,20111004,000000,8.08388,8.4958,7.80194,8.45426,4064781.6826342,0
+AGO.US,D,20111005,000000,8.44706,8.86755,8.31047,8.82226,2031000.5771965,0
+AGO.US,D,20111006,000000,8.76601,9.27375,8.63249,9.2255,3032414.3084534,0
+AGO.US,D,20111007,000000,9.24681,9.25262,8.83539,8.86469,1614098.6706272,0
+AGO.US,D,20111010,000000,9.11812,9.31835,9.07707,9.31835,1601006.6790544,0
+AGO.US,D,20111011,000000,9.10085,9.48671,9.06868,9.43342,1602676.6172983,0
+AGO.US,D,20111012,000000,9.52027,9.89132,9.44724,9.68014,2344724.0117901,0
+AGO.US,D,20111013,000000,9.55185,9.82027,9.30375,9.68014,1778485.2431423,0
+AGO.US,D,20111014,000000,9.88146,10.2998,9.53704,9.84199,1334465.0797251,0
+AGO.US,D,20111017,000000,9.7137,9.7137,9.40678,9.58342,2167376.1649555,0
+AGO.US,D,20111018,000000,9.54494,10.0364,9.27857,9.94853,2553064.0074062,0
+AGO.US,D,20111019,000000,9.91602,10.1094,9.78771,9.85777,1474786.5045727,0
+AGO.US,D,20111020,000000,9.77093,10.0768,9.59231,10.0512,1409892.9881394,0
+AGO.US,D,20111021,000000,10.1736,10.3927,10.0186,10.0759,3115207.9820954,0
+AGO.US,D,20111024,000000,10.1331,10.9503,10.068,10.9167,2200510.4553921,0
+AGO.US,D,20111025,000000,10.7183,10.9196,10.4074,10.5623,1615170.7547668,0
+AGO.US,D,20111026,000000,10.7854,10.8762,10.368,10.7774,1756123.4730161,0
+AGO.US,D,20111027,000000,11.2977,11.4151,10.9888,11.2877,2462588.4151795,0
+AGO.US,D,20111028,000000,11.1062,11.1999,10.6759,10.7263,2925499.7549816,0
+AGO.US,D,20111031,000000,10.4885,10.6324,10.2684,10.2751,3036115.93734,0
+AGO.US,D,20111101,000000,9.79362,9.96435,9.50053,9.55777,3754359.618671,0
+AGO.US,D,20111102,000000,9.84199,9.99592,9.63672,9.97421,2244325.0547435,0
+AGO.US,D,20111103,000000,10.0591,10.223,9.75218,10.1646,1646228.768831,0
+AGO.US,D,20111104,000000,10.0029,10.0847,9.82619,9.9298,983642.26467753,0
+AGO.US,D,20111107,000000,9.88935,10.0413,9.72158,9.93773,1229749.4133828,0
+AGO.US,D,20111108,000000,10.0276,10.2544,9.84001,10.223,1882888.8093759,0
+AGO.US,D,20111109,000000,9.91502,9.96435,9.67027,9.69296,2179391.0058285,0
+AGO.US,D,20111110,000000,9.91502,9.91502,9.27375,9.39592,2754380.7372645,0
+AGO.US,D,20111111,000000,9.2998,9.5183,9.13548,9.2255,2724221.5309809,0
+AGO.US,D,20111114,000000,9.21069,9.29132,9.07253,9.16913,2655824.9948209,0
+AGO.US,D,20111115,000000,9.12759,9.16913,8.50458,8.52088,4021442.3266302,0
+AGO.US,D,20111116,000000,8.63249,8.74034,8.36811,8.50458,5180442.2932932,0
+AGO.US,D,20111117,000000,8.4965,8.57949,7.99488,8.05132,3809820.2133124,0
+AGO.US,D,20111118,000000,8.0758,8.16471,7.92974,8.10017,3354520.8735642,0
+AGO.US,D,20111121,000000,8.01086,8.12395,7.73533,7.83263,3375960.5297329,0
+AGO.US,D,20111122,000000,7.83263,7.86491,7.71135,7.7597,2630940.0777121,0
+AGO.US,D,20111123,000000,7.68668,7.68668,7.50884,7.53321,2612811.9252941,0
+AGO.US,D,20111125,000000,7.49256,7.57358,7.41953,7.42762,1038329.7022315,0
+AGO.US,D,20111128,000000,7.6544,7.77628,7.55749,7.63841,2167647.7325824,0
+AGO.US,D,20111129,000000,7.62194,7.69506,7.46819,7.5651,3164781.2337771,0
+AGO.US,D,20111130,000000,7.76839,7.90793,7.74401,7.85898,7357237.1936721,0
+AGO.US,D,20111201,000000,8.71558,9.45908,8.65794,8.90071,12797791.621392,0
+AGO.US,D,20111202,000000,9.00571,9.19234,8.93457,9.11338,3617682.0639237,0
+AGO.US,D,20111205,000000,10.0502,10.2781,9.72158,9.90711,7878490.9875609,0
+AGO.US,D,20111206,000000,10.1015,10.4233,9.89923,10.3265,5060264.4985136,0
+AGO.US,D,20111207,000000,10.1646,10.6679,10.1262,10.6167,3883584.2633549,0
+AGO.US,D,20111208,000000,10.4331,10.6679,10.2781,10.5052,4290131.1341747,0
+AGO.US,D,20111209,000000,10.6028,10.8702,10.4755,10.8545,3319089.40473,0
+AGO.US,D,20111212,000000,10.6424,10.6759,10.293,10.3265,4845351.147686,0
+AGO.US,D,20111213,000000,10.8702,11.0726,10.7085,10.8792,6309280.0137367,0
+AGO.US,D,20111214,000000,10.6679,10.7874,10.3088,10.6354,4010423.5714936,0
+AGO.US,D,20111215,000000,10.8191,10.8615,10.5436,10.5713,2194536.980909,0
+AGO.US,D,20111216,000000,10.6848,10.7707,10.5357,10.6107,2521604.7217737,0
+AGO.US,D,20111219,000000,10.6759,10.6936,10.3008,10.3364,1876818.0569368,0
+AGO.US,D,20111220,000000,10.5357,10.7263,10.4904,10.6848,3017410.1970587,0
+AGO.US,D,20111221,000000,10.5783,10.7794,10.4411,10.7567,1863106.9317066,0
+AGO.US,D,20111222,000000,10.7567,11.2927,10.6759,11.2186,2775464.7209067,0
+AGO.US,D,20111223,000000,11.2837,11.3262,11.1467,11.3025,1725633.9270071,0
+AGO.US,D,20111227,000000,11.264,11.495,11.1999,11.2927,1865898.6063802,0
+AGO.US,D,20111228,000000,11.274,11.3658,10.7964,10.8368,1539305.0955508,0
+AGO.US,D,20111229,000000,10.894,10.9196,10.6601,10.6936,1590295.9707784,0
+AGO.US,D,20111230,000000,10.6424,10.7567,10.5279,10.6424,1443641.345673,0
+AGO.US,D,20120103,000000,10.9384,10.9917,10.6936,10.8861,3862097.9948322,0
+AGO.US,D,20120104,000000,11.2186,11.5848,11.116,11.4526,5357445.6140339,0
+AGO.US,D,20120105,000000,11.3815,11.7673,11.1298,11.6568,3851032.6273419,0
+AGO.US,D,20120106,000000,11.6568,11.7022,11.3421,11.568,2898898.2872748,0
+AGO.US,D,20120109,000000,11.5108,11.6331,11.4772,11.5482,1222826.4655171,0
+AGO.US,D,20120110,000000,11.7278,12.1196,11.7121,12.0792,3765956.974983,0
+AGO.US,D,20120111,000000,11.9796,12.3388,11.8769,12.2204,2271807.0906141,0
+AGO.US,D,20120112,000000,12.2884,12.6417,12.248,12.6338,3460903.4382143,0
+AGO.US,D,20120113,000000,12.4483,12.9595,12.4394,12.8697,4730917.8188682,0
+AGO.US,D,20120117,000000,12.9605,12.9605,12.246,12.2963,2164690.8880461,0
+AGO.US,D,20120118,000000,12.3161,12.4739,12.1029,12.4325,2908557.177652,0
+AGO.US,D,20120119,000000,12.5489,12.8124,12.3911,12.7601,2632038.5079647,0
+AGO.US,D,20120120,000000,12.7897,13.0572,12.6851,12.8855,3046878.3245302,0
+AGO.US,D,20120123,000000,12.8618,12.8855,12.5489,12.7828,2763773.1265748,0
+AGO.US,D,20120124,000000,12.6417,12.692,12.4394,12.6033,1266558.9865932,0
+AGO.US,D,20120125,000000,12.4819,12.7256,12.2647,12.6851,1960004.8956507,0
+AGO.US,D,20120126,000000,12.7601,12.7601,12.2292,12.3161,1913308.4368541,0
+AGO.US,D,20120127,000000,12.3161,12.692,12.172,12.6101,1505813.1059636,0
+AGO.US,D,20120130,000000,12.3822,12.6033,12.2707,12.4325,1334664.7021973,0
+AGO.US,D,20120131,000000,12.4729,12.6684,12.3664,12.5637,1860636.4769501,0
+AGO.US,D,20120201,000000,12.6584,12.8943,12.6338,12.8539,2025009.8764087,0
+AGO.US,D,20120202,000000,12.8539,12.994,12.7987,12.9102,1005810.4922038,0
+AGO.US,D,20120203,000000,13.0996,13.3493,13.0039,13.3355,2415328.5548879,0
+AGO.US,D,20120206,000000,13.2191,13.3404,13.1617,13.3167,1540444.0582852,0
+AGO.US,D,20120207,000000,13.3286,13.6443,13.2388,13.5417,2808337.5768367,0
+AGO.US,D,20120208,000000,13.5694,13.7765,13.5417,13.7765,2469091.8518603,0
+AGO.US,D,20120209,000000,13.7845,14.3115,13.7361,14.1259,4327389.6046192,0
+AGO.US,D,20120210,000000,14.0036,14.202,13.8654,14.1763,2875855.5714569,0
+AGO.US,D,20120213,000000,14.3362,14.345,13.9058,14.1763,2578349.1827714,0
+AGO.US,D,20120214,000000,14.0667,14.1763,13.9483,14.0598,1111496.9114817,0
+AGO.US,D,20120215,000000,14.0667,14.1428,13.7845,13.8161,1314240.384694,0
+AGO.US,D,20120216,000000,13.7992,14.1348,13.6877,14.0116,1748302.7306817,0
+AGO.US,D,20120217,000000,14.1091,14.2621,14.0036,14.193,1079139.8313806,0
+AGO.US,D,20120221,000000,14.2721,14.6559,13.9986,14.5553,3798234.0034328,0
+AGO.US,D,20120222,000000,14.5404,14.6559,14.3362,14.3697,1596333.2839201,0
+AGO.US,D,20120223,000000,14.3519,14.5553,14.2798,14.4141,1631591.4763952,0
+AGO.US,D,20120224,000000,14.3786,14.5246,14.345,14.421,1919164.3671404,0
+AGO.US,D,20120227,000000,14.3362,14.3362,14.0737,14.0914,2397547.9685002,0
+AGO.US,D,20120228,000000,14.0914,14.1683,13.7688,13.9562,2452601.211701,0
+AGO.US,D,20120229,000000,14.577,14.6204,13.6503,13.677,4836765.3547604,0
+AGO.US,D,20120301,000000,13.7204,13.9395,13.5694,13.8654,2070207.6466964,0
+AGO.US,D,20120302,000000,13.9217,14.1842,13.8289,14.1091,1683555.1311823,0
+AGO.US,D,20120305,000000,13.9819,14.1842,13.8901,14.1181,1255728.7074964,0
+AGO.US,D,20120306,000000,13.9986,14.0203,13.4352,13.5338,2393682.1830629,0
+AGO.US,D,20120307,000000,13.5782,13.671,13.4175,13.5782,1382437.2983819,0
+AGO.US,D,20120308,000000,13.6621,13.9295,13.528,13.898,4039223.9263299,0
+AGO.US,D,20120309,000000,13.9148,14.2109,13.68,14.1259,1391517.5875834,0
+AGO.US,D,20120312,000000,14.1348,14.4595,14.1348,14.3115,2185640.1011869,0
+AGO.US,D,20120313,000000,14.421,15.3201,14.3786,15.3201,3932152.3094918,0
+AGO.US,D,20120314,000000,15.178,15.3565,14.8749,15.022,1768727.0481851,0
+AGO.US,D,20120315,000000,14.9066,15.5007,14.6983,15.4533,3160360.1533412,0
+AGO.US,D,20120316,000000,15.4139,15.4927,15.2362,15.2707,1541796.8298603,0
+AGO.US,D,20120319,000000,15.25,15.4859,15.2036,15.3565,1269755.9860833,0
+AGO.US,D,20120320,000000,15.178,15.3487,15.1434,15.3201,866662.48270006,0
+AGO.US,D,20120321,000000,13.7292,13.8388,12.6584,13.2733,18044315.032832,0
+AGO.US,D,20120322,000000,13.1243,13.3898,13.0039,13.2644,3065190.8997395,0
+AGO.US,D,20120323,000000,13.2051,13.3582,13.0513,13.2733,1622939.8181871,0
+AGO.US,D,20120326,000000,13.4352,13.5851,13.221,13.5851,1969951.5666475,0
+AGO.US,D,20120327,000000,13.5941,13.7037,13.3898,13.671,2847037.990316,0
+AGO.US,D,20120328,000000,13.6039,13.6443,13.3493,13.5605,1790366.3268258,0
+AGO.US,D,20120329,000000,13.3671,13.5546,13.1815,13.3828,1483728.9833368,0
+AGO.US,D,20120330,000000,13.4923,13.518,13.3128,13.4499,1952989.7363892,0
+AGO.US,D,20120402,000000,13.4075,13.5023,13.1747,13.3986,2081656.0461383,0
+AGO.US,D,20120403,000000,13.4075,13.4252,13.0749,13.2051,3396306.822209,0
+AGO.US,D,20120404,000000,12.6033,12.8134,12.5233,12.6101,3785099.4527542,0
+AGO.US,D,20120405,000000,12.5569,12.8558,12.5085,12.5569,1677602.9362521,0
+AGO.US,D,20120409,000000,12.3723,12.4809,12.3289,12.3585,1417569.8401638,0
+AGO.US,D,20120410,000000,12.3802,12.4148,11.8315,11.9282,2752697.625964,0
+AGO.US,D,20120411,000000,12.17,12.2084,11.9666,12.0062,2110386.4824438,0
+AGO.US,D,20120412,000000,12.0782,12.4315,12.0062,12.4068,1918712.4299701,0
+AGO.US,D,20120413,000000,12.322,12.3289,11.9756,11.9756,1097189.9587713,0
+AGO.US,D,20120416,000000,12.0999,12.1552,11.8473,12.015,1469457.4965478,0
+AGO.US,D,20120417,000000,12.1414,12.2647,11.9825,12.0239,1719920.8737186,0
+AGO.US,D,20120418,000000,11.8818,11.9115,11.7318,11.798,2375436.4864482,0
+AGO.US,D,20120419,000000,11.8561,11.8729,11.6104,11.636,2910561.5088696,0
+AGO.US,D,20120420,000000,11.7397,11.8888,11.6844,11.7318,2626436.9190008,0
+AGO.US,D,20120423,000000,11.5058,11.6104,11.3745,11.6104,2107648.5133083,0
+AGO.US,D,20120424,000000,11.5877,11.7555,11.5877,11.7151,1729802.6927448,0
+AGO.US,D,20120425,000000,11.8315,11.9282,11.6914,11.8729,1103865.658499,0
+AGO.US,D,20120426,000000,11.7881,11.8561,11.3835,11.5058,3036470.5965546,0
+AGO.US,D,20120427,000000,11.5187,11.8147,11.4052,11.798,2218509.9171808,0
+AGO.US,D,20120430,000000,11.7624,11.8315,11.5365,11.5433,1182568.5914305,0
+AGO.US,D,20120501,000000,11.5098,11.9983,11.5029,11.7041,2234484.781511,0
+AGO.US,D,20120502,000000,11.5936,11.6756,11.4209,11.5699,1168006.2840858,0
+AGO.US,D,20120503,000000,11.5582,11.5582,11.0666,11.0746,2161997.5046406,0
+AGO.US,D,20120504,000000,11.0144,11.0746,10.8268,10.9029,1480434.7058906,0
+AGO.US,D,20120507,000000,10.8358,10.9917,10.741,10.8605,1774163.4672864,0
+AGO.US,D,20120508,000000,10.7637,10.8605,10.6324,10.7784,1501662.5798427,0
+AGO.US,D,20120509,000000,10.6226,10.7627,10.5821,10.6068,2089366.3374602,0
+AGO.US,D,20120510,000000,10.7784,10.7944,10.6068,10.6462,2357916.3212551,0
+AGO.US,D,20120511,000000,10.1549,10.747,10.1549,10.6641,5071978.3857104,0
+AGO.US,D,20120514,000000,10.4775,10.7854,10.4775,10.6641,4230836.1667692,0
+AGO.US,D,20120515,000000,10.6068,10.733,10.5565,10.6137,3901101.3886119,0
+AGO.US,D,20120516,000000,10.6719,10.8181,10.4351,10.4775,1879248.9925236,0
+AGO.US,D,20120517,000000,10.4518,10.5476,9.9999,10.0246,1956717.711389,0
+AGO.US,D,20120518,000000,10.0818,10.1252,9.69396,9.76303,2375756.6930532,0
+AGO.US,D,20120521,000000,9.82027,10.2387,9.77981,10.1154,1660272.2604106,0
+AGO.US,D,20120522,000000,10.1312,10.3176,9.96047,10.0246,2112242.8701033,0
+AGO.US,D,20120523,000000,9.93376,9.98507,9.67717,9.93376,2415436.9792764,0
+AGO.US,D,20120524,000000,10.7784,10.7784,10.0334,10.1252,2361706.1082894,0
+AGO.US,D,20120525,000000,10.2297,10.2457,10.0246,10.0334,1266330.991384,0
+AGO.US,D,20120529,000000,10.1636,10.3176,10.1154,10.293,1919701.4225222,0
+AGO.US,D,20120530,000000,10.1549,10.2051,9.9772,9.98507,1588452.7561753,0
+AGO.US,D,20120531,000000,9.99094,9.9999,9.75317,9.7956,2593052.3404898,0
+AGO.US,D,20120601,000000,9.54789,9.96824,9.49856,9.63967,2677547.365049,0
+AGO.US,D,20120604,000000,9.68605,9.68605,9.16223,9.23615,4138659.2236252,0
+AGO.US,D,20120605,000000,9.21256,9.68605,9.19529,9.65449,3332510.7227162,0
+AGO.US,D,20120606,000000,9.76303,10.3088,9.68605,10.293,2627519.1362608,0
+AGO.US,D,20120607,000000,10.444,10.6394,10.0473,10.064,1789871.8305498,0
+AGO.US,D,20120608,000000,10.0818,10.1154,9.75317,10.0334,2177312.7028319,0
+AGO.US,D,20120611,000000,10.1636,10.1883,9.57454,9.58145,2427744.6673294,0
+AGO.US,D,20120612,000000,9.63375,9.90218,9.63375,9.7956,2044744.1284119,0
+AGO.US,D,20120613,000000,9.73047,9.9772,9.64757,9.83508,1943590.2538945,0
+AGO.US,D,20120614,000000,9.85185,9.95151,9.78771,9.918,2050266.6790368,0
+AGO.US,D,20120615,000000,9.93376,10.2051,9.85185,10.1479,1834197.1391699,0
+AGO.US,D,20120618,000000,10.0403,10.223,9.91008,9.93376,1530760.8484191,0
+AGO.US,D,20120619,000000,9.9772,10.2713,9.88343,10.2387,2083457.7149476,0
+AGO.US,D,20120620,000000,10.2544,10.5229,10.1973,10.4016,2179562.2555635,0
+AGO.US,D,20120621,000000,10.37,10.4775,10.064,10.0729,2118314.6358544,0
+AGO.US,D,20120622,000000,10.1726,10.2297,9.93376,10.064,2844723.5856138,0
+AGO.US,D,20120625,000000,9.91008,9.94269,9.82027,9.8933,2000602.2292711,0
+AGO.US,D,20120626,000000,9.91008,10.0729,9.85185,10.0403,2477702.9775867,0
+AGO.US,D,20120627,000000,10.0729,10.6226,10.0334,10.5565,2978623.6520559,0
+AGO.US,D,20120628,000000,10.4252,10.8605,10.4252,10.8268,2538721.5887744,0
+AGO.US,D,20120629,000000,11.1003,11.6076,11.0746,11.568,4103207.4885502,0
+AGO.US,D,20120702,000000,11.6577,11.6834,11.109,11.5482,2393350.8300253,0
+AGO.US,D,20120703,000000,11.568,11.8818,11.5098,11.8818,1259198.2879255,0
+AGO.US,D,20120705,000000,11.796,11.8719,11.3885,11.643,2259117.3839216,0
+AGO.US,D,20120706,000000,11.4417,11.4417,11.04,11.119,1920979.2090063,0
+AGO.US,D,20120709,000000,11.04,11.1003,10.2713,10.37,4499697.2373607,0
+AGO.US,D,20120710,000000,10.4922,10.4922,9.92484,9.94269,3828867.4397516,0
+AGO.US,D,20120711,000000,9.92484,10.1726,9.85185,9.9999,2449684.8996464,0
+AGO.US,D,20120712,000000,9.85974,9.94269,9.44231,9.88343,3510810.0695577,0
+AGO.US,D,20120713,000000,9.918,10.1312,9.66337,9.78771,2868694.4952615,0
+AGO.US,D,20120716,000000,9.76303,9.82915,9.54789,9.6071,1773669.9843223,0
+AGO.US,D,20120717,000000,9.64757,9.91008,9.41763,9.91008,2796976.3222303,0
+AGO.US,D,20120718,000000,9.84297,10.0818,9.80449,9.9772,1752960.9261354,0
+AGO.US,D,20120719,000000,10.0473,10.3937,9.98507,10.3364,2672727.0396689,0
+AGO.US,D,20120720,000000,10.1883,10.2387,9.8933,9.9999,1945861.086179,0
+AGO.US,D,20120723,000000,9.75317,9.83508,9.54099,9.65449,1358439.029309,0
+AGO.US,D,20120724,000000,9.65449,9.66337,9.41763,9.49856,1751682.1263393,0
+AGO.US,D,20120725,000000,9.58836,9.63375,9.39395,9.4571,873660.4156569,0
+AGO.US,D,20120726,000000,9.67125,9.85974,9.54099,9.84297,1286111.855741,0
+AGO.US,D,20120727,000000,9.95151,10.215,9.85185,10.0897,1753168.6551039,0
+AGO.US,D,20120730,000000,10.0818,10.0818,9.92484,9.98507,881827.71070933,0
+AGO.US,D,20120731,000000,9.90218,10.0897,9.82027,9.82915,1620573.7345708,0
+AGO.US,D,20120801,000000,9.92484,10.0156,9.52421,9.66337,2909745.7926764,0
+AGO.US,D,20120802,000000,9.64757,9.72258,9.26003,9.26882,1804946.8737873,0
+AGO.US,D,20120803,000000,9.48178,9.66337,9.32823,9.4354,8360052.3354821,0
+AGO.US,D,20120806,000000,9.49856,9.67717,9.40875,9.55678,1788678.1489652,0
+AGO.US,D,20120807,000000,9.64757,9.85185,9.58836,9.61501,2308726.1015249,0
+AGO.US,D,20120808,000000,9.54099,9.63967,9.37717,9.44231,4197159.7543904,0
+AGO.US,D,20120809,000000,9.5331,10.3275,9.4571,10.1549,2801516.9734872,0
+AGO.US,D,20120810,000000,10.0729,10.74,10.0403,10.5229,4327320.6994004,0
+AGO.US,D,20120813,000000,10.5574,10.7567,10.4775,10.6651,2833887.2266447,0
+AGO.US,D,20120814,000000,10.7637,10.9621,10.7065,10.8722,2618287.8635651,0
+AGO.US,D,20120815,000000,10.9483,11.0873,10.8298,11.0796,1776218.4641061,0
+AGO.US,D,20120816,000000,11.114,11.7041,11.114,11.6577,3587208.7309073,0
+AGO.US,D,20120817,000000,11.648,11.8315,11.567,11.5916,2316391.8071169,0
+AGO.US,D,20120820,000000,11.5572,11.6331,11.4585,11.5394,1215566.0847416,0
+AGO.US,D,20120821,000000,11.5572,11.6647,11.416,11.567,1941678.1340727,0
+AGO.US,D,20120822,000000,11.5009,11.6824,11.4072,11.5009,1060977.2263533,0
+AGO.US,D,20120823,000000,11.5147,11.5325,11.1861,11.2246,1121190.2544681,0
+AGO.US,D,20120824,000000,11.1614,11.3361,11.1525,11.2503,1350495.6762178,0
+AGO.US,D,20120827,000000,11.3114,11.3608,10.7637,10.7964,2564646.1640377,0
+AGO.US,D,20120828,000000,10.741,10.7794,10.5663,10.6651,2073805.9177549,0
+AGO.US,D,20120829,000000,10.6571,10.9137,10.6147,10.8969,1633109.4178331,0
+AGO.US,D,20120830,000000,10.7874,11.0085,10.735,10.8969,1518389.3217075,0
+AGO.US,D,20120831,000000,11.0272,11.0519,10.8298,10.9059,1313867.4858628,0
+AGO.US,D,20120904,000000,10.9059,11.4397,10.8635,11.416,2453831.3725192,0
+AGO.US,D,20120905,000000,11.4239,11.6983,11.2413,11.5572,3011825.8343994,0
+AGO.US,D,20120906,000000,11.6577,12.018,11.5916,12.0013,2287201.3271448,0
+AGO.US,D,20120907,000000,12.0447,12.3802,11.9845,12.1907,2284799.777607,0
+AGO.US,D,20120910,000000,12.1907,12.5736,12.0269,12.3279,2444785.5359269,0
+AGO.US,D,20120911,000000,12.3901,12.5894,12.2608,12.5105,1532109.566746,0
+AGO.US,D,20120912,000000,12.9536,13.0769,12.4493,12.5579,1330591.1877915,0
+AGO.US,D,20120913,000000,12.5509,12.6556,12.2944,12.5973,3298669.1404748,0
+AGO.US,D,20120914,000000,12.62,12.9112,12.62,12.8282,2289226.9379151,0
+AGO.US,D,20120917,000000,12.7888,12.8282,12.3042,12.3802,1726364.5249888,0
+AGO.US,D,20120918,000000,12.3447,12.3506,11.9361,12.0368,1962247.355198,0
+AGO.US,D,20120919,000000,12.1039,12.3664,11.9449,12.2055,2880704.2695742,0
+AGO.US,D,20120920,000000,12.0269,12.3585,11.9923,12.1601,1925648.5508924,0
+AGO.US,D,20120921,000000,12.2528,12.3042,11.8729,12.0802,2497235.5804939,0
+AGO.US,D,20120924,000000,11.9786,12.0644,11.7871,11.8227,1581115.3636847,0
+AGO.US,D,20120925,000000,11.8898,11.9361,11.2503,11.2503,2107162.1235285,0
+AGO.US,D,20120926,000000,11.2759,11.4299,11.1614,11.3291,1514030.0533061,0
+AGO.US,D,20120927,000000,11.3933,11.6577,11.2947,11.5996,1665503.9904795,0
+AGO.US,D,20120928,000000,11.5472,11.5749,11.1713,11.2503,1514309.7274295,0
+AGO.US,D,20121001,000000,11.3933,11.5394,11.1457,11.1713,1636148.3406448,0
+AGO.US,D,20121002,000000,11.2088,11.5088,11.1861,11.4663,1173676.7782686,0
+AGO.US,D,20121003,000000,11.5009,11.5147,11.2246,11.416,1512719.8408367,0
+AGO.US,D,20121004,000000,11.4841,11.6736,11.3518,11.5996,1004776.9139218,0
+AGO.US,D,20121005,000000,11.7308,12.096,11.6983,11.8561,1818539.4415086,0
+AGO.US,D,20121008,000000,11.797,11.9361,11.4841,11.6233,1404189.0546591,0
+AGO.US,D,20121009,000000,11.5916,11.6233,11.2088,11.4239,1364755.0032621,0
+AGO.US,D,20121010,000000,11.4239,11.6153,11.4072,11.6153,1409204.9492634,0
+AGO.US,D,20121011,000000,11.6983,11.8898,11.5394,11.8147,1525335.5757502,0
+AGO.US,D,20121012,000000,11.7545,11.8828,11.4397,11.6894,1154971.0379872,0
+AGO.US,D,20121015,000000,11.6894,11.7713,11.5572,11.721,1297088.0517718,0
+AGO.US,D,20121016,000000,11.797,11.8473,11.567,11.643,2242497.0398211,0
+AGO.US,D,20121017,000000,11.6983,11.9923,11.5839,11.9519,1592765.4122228,0
+AGO.US,D,20121018,000000,11.9282,12.0447,11.7378,11.7871,989932.90582958,0
+AGO.US,D,20121019,000000,11.7378,11.7713,11.4002,11.4753,1313205.7930999,0
+AGO.US,D,20121022,000000,11.4753,11.6647,11.3765,11.4753,792022.93105398,0
+AGO.US,D,20121023,000000,11.2246,11.3687,11.1043,11.1713,1832313.3920852,0
+AGO.US,D,20121024,000000,11.2413,11.5009,11.1713,11.4496,1517938.3978491,0
+AGO.US,D,20121025,000000,11.567,11.9449,11.4841,11.8315,2245529.8827606,0
+AGO.US,D,20121026,000000,11.8394,11.8986,11.4663,11.5472,1750247.276489,0
+AGO.US,D,20121031,000000,11.5394,11.6153,11.4002,11.4753,1188171.1937066,0
+AGO.US,D,20121101,000000,11.5236,11.721,11.4585,11.5996,1867049.7288592,0
+AGO.US,D,20121102,000000,11.6824,11.6894,11.266,11.3765,1011452.6136495,0
+AGO.US,D,20121105,000000,11.3518,11.3855,11.1614,11.3114,1691401.2063177,0
+AGO.US,D,20121106,000000,11.3687,11.5236,11.194,11.4585,1663165.2662884,0
+AGO.US,D,20121107,000000,11.2413,11.3361,11.0352,11.1713,3539111.8748697,0
+AGO.US,D,20121108,000000,11.114,11.3194,11.0617,11.0796,1473080.0870953,0
+AGO.US,D,20121109,000000,11.0085,11.4753,10.741,11.3291,3375758.8806367,0
+AGO.US,D,20121112,000000,11.4663,11.5394,10.9236,10.969,1480150.9785191,0
+AGO.US,D,20121113,000000,10.8635,11.1289,10.7163,10.749,2901320.1030534,0
+AGO.US,D,20121114,000000,10.7707,11.0352,10.4775,10.5386,3582126.9710205,0
+AGO.US,D,20121115,000000,10.5386,10.7794,10.4243,10.6404,2274951.3978782,0
+AGO.US,D,20121116,000000,10.5821,10.5821,10.3078,10.4243,2908995.9417659,0
+AGO.US,D,20121119,000000,10.6424,10.7737,10.443,10.6759,2820416.2563683,0
+AGO.US,D,20121120,000000,10.6591,11.1979,10.5486,11.1417,3142824.7884674,0
+AGO.US,D,20121121,000000,11.1979,11.4831,11.12,11.4663,1717670.3076749,0
+AGO.US,D,20121123,000000,11.5394,11.722,11.4387,11.722,921121.92504474,0
+AGO.US,D,20121126,000000,11.643,11.8581,11.5472,11.7989,2693754.2778368,0
+AGO.US,D,20121127,000000,11.7812,11.8334,11.5472,11.566,2534119.1254832,0
+AGO.US,D,20121128,000000,11.4387,11.6153,11.3677,11.6076,1617933.0433913,0
+AGO.US,D,20121129,000000,11.5749,11.6647,11.4999,11.5749,1301369.2951462,0
+AGO.US,D,20121130,000000,11.5749,11.6834,11.5236,11.6076,5117894.5942354,0
+AGO.US,D,20121203,000000,11.6577,11.6904,11.4062,11.4831,1498089.6415852,0
+AGO.US,D,20121204,000000,11.4743,11.566,11.3755,11.4575,1352242.6261768,0
+AGO.US,D,20121205,000000,11.5394,11.5394,11.4289,11.5236,1111754.2927401,0
+AGO.US,D,20121206,000000,11.4743,11.9884,11.4743,11.9391,1796144.2320851,0
+AGO.US,D,20121207,000000,12.0131,12.172,11.9549,11.9963,2075268.1270303,0
+AGO.US,D,20121210,000000,11.9549,12.0832,11.8848,11.9884,750694.99945179,0
+AGO.US,D,20121211,000000,12.0486,12.0486,11.9154,11.9479,1021945.4598365,0
+AGO.US,D,20121212,000000,12.0309,12.0772,11.7812,11.9302,944272.05193903,0
+AGO.US,D,20121213,000000,11.8848,12.2114,11.8848,12.1857,1478373.6291987,0
+AGO.US,D,20121214,000000,12.164,12.2114,11.6904,11.7061,1204496.6640031,0
+AGO.US,D,20121217,000000,11.7634,11.9242,11.7318,11.9242,844384.81747327,0
+AGO.US,D,20121218,000000,11.9479,12.164,11.9242,12.1561,1083596.3777379,0
+AGO.US,D,20121219,000000,12.1561,12.318,12.0585,12.0585,686035.55809993,0
+AGO.US,D,20121220,000000,12.0999,12.0999,11.8848,11.9805,867600.80965025,0
+AGO.US,D,20121221,000000,11.7141,11.9479,11.6993,11.9302,1277249.4286283,0
+AGO.US,D,20121224,000000,11.9391,11.9479,11.8414,11.8995,245890.29992856,0
+AGO.US,D,20121226,000000,11.8908,12.1088,11.8759,11.9302,517676.80238318,0
+AGO.US,D,20121227,000000,11.9479,12.0486,11.5749,11.7733,963557.406708,0
+AGO.US,D,20121228,000000,11.649,11.6834,11.4743,11.5572,726648.091401,0
+AGO.US,D,20121231,000000,11.5147,11.8502,11.492,11.8414,1324620.7532444,0
+AGO.US,D,20130102,000000,12.1088,12.2292,11.9726,12.2292,1472782.1733551,0
+AGO.US,D,20130103,000000,12.172,12.3871,12.0585,12.318,975807.33597462,0
+AGO.US,D,20130104,000000,12.3694,13.0305,12.3338,12.997,2227358.1579249,0
+AGO.US,D,20130107,000000,12.9713,13.0799,12.6131,12.697,1476495.9619864,0
+AGO.US,D,20130108,000000,12.6457,12.697,12.3694,12.3969,916693.7514245,0
+AGO.US,D,20130109,000000,12.4049,12.4986,12.3565,12.3969,1074681.2583991,0
+AGO.US,D,20130110,000000,12.5163,12.5163,12.3002,12.4049,1792384.844412,0
+AGO.US,D,20130111,000000,12.3969,12.4128,12.2578,12.3782,1378827.8808909,0
+AGO.US,D,20130114,000000,12.3694,12.4729,12.092,12.2204,1036940.451423,0
+AGO.US,D,20130115,000000,12.0999,12.2391,11.8414,12.164,1368875.1300218,0
+AGO.US,D,20130116,000000,12.1473,12.2727,12.1177,12.1947,1214215.3397906,0
+AGO.US,D,20130117,000000,12.2727,12.3644,12.0486,12.1473,1639501.3901891,0
+AGO.US,D,20130118,000000,11.6577,12.6811,11.6076,12.4799,7583467.2133764,0
+AGO.US,D,20130122,000000,12.4986,13.4392,12.4463,13.3928,5100454.4806935,0
+AGO.US,D,20130123,000000,13.3928,14.1457,13.3928,14.1289,4745081.8945806,0
+AGO.US,D,20130124,000000,14.0845,14.1121,13.82,13.895,3013088.4212028,0
+AGO.US,D,20130125,000000,13.9542,14.0845,13.8704,13.9976,1740803.2082645,0
+AGO.US,D,20130128,000000,14.0352,14.0934,13.7144,13.9375,1882837.1304618,0
+AGO.US,D,20130129,000000,13.9542,14.2137,13.8881,14.1457,3593771.9529985,0
+AGO.US,D,20130130,000000,14.0934,15.0201,14.0934,14.8946,7580578.2607469,0
+AGO.US,D,20130131,000000,14.8188,15.1601,14.7605,15.0843,4029644.074292,0
+AGO.US,D,20130201,000000,15.2737,15.4197,15.0763,15.246,4739682.968025,0
+AGO.US,D,20130204,000000,15.1257,15.1434,14.719,14.8425,2047251.0624019,0
+AGO.US,D,20130205,000000,14.9786,15.0486,14.5513,14.7684,2328302.2768496,0
+AGO.US,D,20130206,000000,15.8095,16.4904,15.3053,16.2744,11340436.110554,0
+AGO.US,D,20130207,000000,16.2675,16.3256,15.627,16.0079,4774989.799478,0
+AGO.US,D,20130208,000000,16.0593,16.1352,15.7829,15.8095,2548884.0952361,0
+AGO.US,D,20130211,000000,15.7918,16.0839,15.627,15.9655,3115752.1306615,0
+AGO.US,D,20130212,000000,15.9349,16.0593,15.701,15.852,5588816.1657235,0
+AGO.US,D,20130213,000000,15.925,16.0079,15.8016,16,2406654.6038149,0
+AGO.US,D,20130214,000000,15.925,16.5408,15.8243,16.4747,3753139.5909733,0
+AGO.US,D,20130215,000000,16.45,16.5319,16.3,16.3987,2554869.7294638,0
+AGO.US,D,20130219,000000,16.4086,16.8852,16.3425,16.5329,7768646.9489779,0
+AGO.US,D,20130220,000000,16.526,16.7175,15.4236,15.5105,5477324.4817614,0
+AGO.US,D,20130221,000000,15.4869,15.7325,15.3477,15.549,2227543.5940285,0
+AGO.US,D,20130222,000000,15.6812,15.7799,15.6388,15.7237,1269186.5047162,0
+AGO.US,D,20130225,000000,15.7977,15.8993,14.9806,15.0279,2747995.8580926,0
+AGO.US,D,20130226,000000,15.1731,15.4463,14.9707,15.3279,2135692.9373619,0
+AGO.US,D,20130227,000000,15.2934,15.4385,15.1631,15.4236,1316444.3383837,0
+AGO.US,D,20130228,000000,15.473,16.4757,15.473,15.6141,7770147.664111,0
+AGO.US,D,20130301,000000,15.5569,15.849,15.2332,15.7711,3649600.3799109,0
+AGO.US,D,20130304,000000,15.7632,16.5606,15.7632,16.1727,3591678.4503212,0
+AGO.US,D,20130305,000000,16.3079,16.751,16.3079,16.677,2953279.7045924,0
+AGO.US,D,20130306,000000,16.7688,17.0599,16.5773,16.7688,1936117.0775904,0
+AGO.US,D,20130307,000000,16.7412,16.9286,16.5684,16.9286,2365758.3431422,0
+AGO.US,D,20130308,000000,17.0293,17.1447,16.6839,16.8753,1856290.3816052,0
+AGO.US,D,20130311,000000,16.8753,17.0945,16.8339,16.9197,1387326.5289808,0
+AGO.US,D,20130312,000000,16.9464,17.3777,16.9464,17.2692,2672596.3224155,0
+AGO.US,D,20130313,000000,17.2532,17.4793,17.1447,17.2602,1631939.0424254,0
+AGO.US,D,20130314,000000,17.2967,17.5307,17.2532,17.5217,1513604.4622487,0
+AGO.US,D,20130315,000000,17.4211,17.5564,17.1447,17.1941,2120657.4132937,0
+AGO.US,D,20130318,000000,16.8942,17.4714,16.8191,17.1537,1860682.0759919,0
+AGO.US,D,20130319,000000,17.1852,17.2967,16.6938,16.8339,2237176.1382925,0
+AGO.US,D,20130320,000000,16.9197,17.3609,16.8753,17.1941,2021454.1644559,0
+AGO.US,D,20130321,000000,17.0865,17.4043,17.0777,17.0945,1440582.1566204,0
+AGO.US,D,20130322,000000,17.1852,17.8169,17.1537,17.505,2208594.6588572,0
+AGO.US,D,20130325,000000,17.5781,17.7902,17.051,17.1941,2073030.7340433,0
+AGO.US,D,20130326,000000,17.2967,17.4458,16.9533,16.982,2321105.7347328,0
+AGO.US,D,20130327,000000,16.751,16.8852,16.5872,16.7095,2290178.4379219,0
+AGO.US,D,20130328,000000,16.751,17.2532,16.7095,17.2375,1938402.0962434,0
+AGO.US,D,20130401,000000,17.1764,17.4793,16.5931,16.677,2622178.9818034,0
+AGO.US,D,20130402,000000,16.7412,17.0106,16.5507,16.7254,2908872.3176969,0
+AGO.US,D,20130403,000000,16.7175,16.7688,16.0069,16.4086,2612679.1814168,0
+AGO.US,D,20130404,000000,16.4599,16.6572,16.2902,16.4253,1320337.4832461,0
+AGO.US,D,20130405,000000,16.0908,16.751,16.0908,16.5931,1403658.0791496,0
+AGO.US,D,20130408,000000,16.6168,16.9917,16.4826,16.9603,2284419.7855915,0
+AGO.US,D,20130409,000000,17.0194,17.3865,16.8428,16.8428,1661551.0602066,0
+AGO.US,D,20130410,000000,16.9286,17.1596,16.7856,17.1359,1616249.9320908,0
+AGO.US,D,20130411,000000,17.1447,17.2879,16.9671,17.1941,1491676.3896762,0
+AGO.US,D,20130412,000000,17.1033,17.2967,16.6938,16.8428,1075362.2040908,0
+AGO.US,D,20130415,000000,16.7095,16.7688,16.1628,16.2161,2080980.1670068,0
+AGO.US,D,20130416,000000,16.4175,16.5161,16.2507,16.4826,1442382.8121177,0
+AGO.US,D,20130417,000000,16.3,16.4352,15.9723,16.0227,1529860.0140145,0
+AGO.US,D,20130418,000000,16.082,16.1727,15.8214,15.9635,1062069.5767338,0
+AGO.US,D,20130419,000000,16.0908,16.4914,16.0316,16.4599,1041374.7049154,0
+AGO.US,D,20130422,000000,16.5507,16.7322,16.2734,16.7254,1817607.1944307,0
+AGO.US,D,20130423,000000,16.8852,17.0865,16.7935,16.9603,1536523.5539976,0
+AGO.US,D,20130424,000000,16.9464,17.0194,16.6671,16.9603,1390644.1126039,0
+AGO.US,D,20130425,000000,16.9603,17.3678,16.9376,17.3204,1426124.220416,0
+AGO.US,D,20130426,000000,17.2789,17.5375,17.1033,17.352,1542556.8138913,0
+AGO.US,D,20130429,000000,17.4043,17.5701,17.1852,17.2789,985799.60601333,0
+AGO.US,D,20130430,000000,17.1033,17.3777,17.051,17.2532,1257128.0914254,0
+AGO.US,D,20130501,000000,17.1674,17.3945,16.982,17.2789,1840645.8570005,0
+AGO.US,D,20130502,000000,17.2967,17.5307,17.1674,17.4369,1001262.7477627,0
+AGO.US,D,20130503,000000,17.5631,17.7812,17.3865,17.4211,1384292.6727294,0
+AGO.US,D,20130506,000000,17.7378,18.7849,17.7378,18.549,7886047.2554525,0
+AGO.US,D,20130507,000000,18.5905,19.009,18.3723,18.8994,4360265.5004854,0
+AGO.US,D,20130508,000000,18.9941,19.536,18.8481,19.4017,4844002.4293591,0
+AGO.US,D,20130509,000000,19.451,19.8803,19.0573,19.7935,4980411.4564154,0
+AGO.US,D,20130510,000000,19.8477,20.2731,19.6356,20.1369,5140188.4724548,0
+AGO.US,D,20130513,000000,20.1972,20.3077,20.0205,20.1458,2448479.0583173,0
+AGO.US,D,20130514,000000,20.1458,20.5929,20.1064,20.584,2131894.0305192,0
+AGO.US,D,20130515,000000,20.5652,20.6807,20.2563,20.2653,2421243.2572727,0
+AGO.US,D,20130516,000000,20.2731,20.4547,19.9544,20.0392,1668808.401046,0
+AGO.US,D,20130517,000000,20.1064,20.1626,19.9938,20.0304,1284398.3450793,0
+AGO.US,D,20130520,000000,20.0205,20.3077,19.9277,20.2485,2094419.7246098,0
+AGO.US,D,20130521,000000,20.2741,20.4063,19.9356,20.0205,1717318.6883966,0
+AGO.US,D,20130522,000000,20.0037,20.0895,19.3997,19.6178,2635059.1911597,0
+AGO.US,D,20130523,000000,19.3346,19.6011,18.9656,19.3929,2119589.3824024,0
+AGO.US,D,20130524,000000,19.2715,19.2715,18.8689,19.0198,1771928.1009235,0
+AGO.US,D,20130528,000000,19.3149,19.5764,19.1047,19.1975,1101566.4534775,0
+AGO.US,D,20130529,000000,18.9971,19.2478,18.8432,19.1126,1624647.2489765,0
+AGO.US,D,20130530,000000,19.1314,19.5428,19.1314,19.4915,2390235.9088105,0
+AGO.US,D,20130531,000000,19.382,19.6583,18.9843,18.9941,1198447.1911168,0
+AGO.US,D,20130603,000000,18.93,19.4323,18.7553,18.8689,2313052.943941,0
+AGO.US,D,20130604,000000,18.9133,19.0691,18.3656,18.6014,3475595.4495003,0
+AGO.US,D,20130605,000000,18.5915,18.8116,18.3723,18.6842,1982710.1785589,0
+AGO.US,D,20130606,000000,18.7366,19.305,18.6428,19.305,1788309.3033821,0
+AGO.US,D,20130607,000000,19.5004,19.7215,19.2636,19.2873,3214434.5371102,0
+AGO.US,D,20130610,000000,19.3346,19.6938,19.2962,19.5764,1274591.5111441,0
+AGO.US,D,20130611,000000,19.3247,19.3682,18.7109,18.9043,3106453.9793711,0
+AGO.US,D,20130612,000000,19.0879,19.1905,18.7879,18.8175,1719733.4109909,0
+AGO.US,D,20130613,000000,18.8116,19.0297,18.4761,18.9656,2971463.5891724,0
+AGO.US,D,20130614,000000,18.9399,19.2962,18.5205,18.56,4262384.6238612,0
+AGO.US,D,20130617,000000,18.6842,18.9971,18.4948,18.5461,3090659.4845841,0
+AGO.US,D,20130618,000000,18.6014,19.4915,18.5847,19.4668,2696349.3699744,0
+AGO.US,D,20130619,000000,19.4915,19.6336,19.23,19.2389,2179324.1272338,0
+AGO.US,D,20130620,000000,18.9477,18.9883,18.2935,18.6339,3862465.8271032,0
+AGO.US,D,20130621,000000,18.7731,18.8767,17.9539,18.4761,3817842.6047429,0
+AGO.US,D,20130624,000000,18.2146,18.2146,17.5277,17.5544,3917200.8903232,0
+AGO.US,D,20130625,000000,17.7103,17.9905,17.6452,17.9214,2656789.6678841,0
+AGO.US,D,20130626,000000,18.0971,18.3813,18.0971,18.2401,909034.12570472,0
+AGO.US,D,20130627,000000,18.4504,18.7109,18.3813,18.5915,926012.16895579,0
+AGO.US,D,20130628,000000,18.5688,18.6261,18.327,18.5283,1692600.9677745,0
+AGO.US,D,20130701,000000,18.6842,18.9477,18.6171,18.6675,1278171.5425859,0
+AGO.US,D,20130702,000000,18.6528,18.9201,18.3102,18.3903,1069150.601278,0
+AGO.US,D,20130703,000000,18.3497,18.4948,18.1316,18.4504,969252.2203798,0
+AGO.US,D,20130705,000000,18.6615,18.7652,18.4415,18.7553,523893.47175621,0
+AGO.US,D,20130708,000000,18.852,19.0297,18.78,18.8599,777645.04650075,0
+AGO.US,D,20130709,000000,19.0376,19.2241,18.7455,19.0524,813081.58189514,0
+AGO.US,D,20130710,000000,18.9971,19.1214,18.7879,18.93,809793.3843213,0
+AGO.US,D,20130711,000000,19.2063,19.3514,18.8689,18.9971,757179.18320372,0
+AGO.US,D,20130712,000000,18.9734,19.1412,18.9201,19.005,918146.84089164,0
+AGO.US,D,20130715,000000,19.0622,19.2063,18.9971,19.1314,942783.49655044,0
+AGO.US,D,20130716,000000,19.1511,19.2152,18.7553,18.9133,968076.77841195,0
+AGO.US,D,20130717,000000,19.005,19.3682,18.9043,19.1412,1496011.3385887,0
+AGO.US,D,20130718,000000,19.2478,19.8547,19.2478,19.4481,2380152.4406882,0
+AGO.US,D,20130719,000000,19.1126,19.2873,18.9399,19.1975,2094918.2741341,0
+AGO.US,D,20130722,000000,18.6842,19.2389,18.6842,19.1589,1733682.6645507,0
+AGO.US,D,20130723,000000,19.305,19.5181,19.1214,19.1412,1446213.1316337,0
+AGO.US,D,20130724,000000,19.1905,19.2715,18.2935,18.9823,3566504.7392806,0
+AGO.US,D,20130725,000000,18.9656,19.1905,18.8362,19.0691,1182558.4583101,0
+AGO.US,D,20130726,000000,18.9734,19.1047,18.852,18.9883,1180416.3166548,0
+AGO.US,D,20130729,000000,18.9043,18.93,18.4227,18.6339,2695262.0861542,0
+AGO.US,D,20130730,000000,18.703,18.78,18.0971,18.3024,3516381.2591604,0
+AGO.US,D,20130731,000000,18.2935,18.4593,18.1218,18.1731,1892616.6049718,0
+AGO.US,D,20130801,000000,18.407,18.7366,18.407,18.6339,1942472.5707132,0
+AGO.US,D,20130802,000000,18.6171,18.9399,18.55,18.8175,1524914.0379411,0
+AGO.US,D,20130805,000000,18.8116,18.8689,18.6171,18.8037,1142877.1587749,0
+AGO.US,D,20130806,000000,18.7731,18.7731,18.1495,18.3903,2108874.6208782,0
+AGO.US,D,20130807,000000,18.2935,18.3102,17.9451,18.2501,2684391.2745756,0
+AGO.US,D,20130808,000000,18.4415,18.6014,18.327,18.397,1902594.688642,0
+AGO.US,D,20130809,000000,18.0567,19.2962,17.6362,18.9883,5912157.9582126,0
+AGO.US,D,20130812,000000,18.9823,19.0958,18.5461,18.5847,2444028.5918322,0
+AGO.US,D,20130813,000000,18.6084,18.7286,18.3813,18.6261,1795407.5542312,0
+AGO.US,D,20130814,000000,18.6339,18.6754,18.327,18.3359,1530831.780262,0
+AGO.US,D,20130815,000000,18.1495,18.1563,17.8296,17.8543,2585215.3851628,0
+AGO.US,D,20130816,000000,17.8356,18.1652,17.8296,17.9115,1061956.0857851,0
+AGO.US,D,20130819,000000,17.8296,17.9718,17.3076,17.3224,1702586.1446289,0
+AGO.US,D,20130820,000000,17.3076,17.5524,17.2562,17.3895,1933483.4795952,0
+AGO.US,D,20130821,000000,17.3461,17.887,17.1369,17.3895,2949633.807868,0
+AGO.US,D,20130822,000000,17.4912,17.8613,17.4823,17.7181,793455.7542803,0
+AGO.US,D,20130823,000000,17.7972,17.8454,17.5267,17.5524,903263.31362984,0
+AGO.US,D,20130826,000000,17.5524,17.6352,17.2218,17.2721,1357037.618756,0
+AGO.US,D,20130827,000000,17.051,17.2485,16.8566,16.9099,3596339.685711,0
+AGO.US,D,20130828,000000,16.9188,17.0875,16.8231,16.8487,3061559.1893838,0
+AGO.US,D,20130829,000000,16.8092,17.1369,16.7915,16.9454,1991627.3245219,0
+AGO.US,D,20130830,000000,16.982,17.0698,16.7312,16.7856,1981752.5986799,0
+AGO.US,D,20130903,000000,17.0293,17.1033,16.7915,16.8566,2425839.6406918,0
+AGO.US,D,20130904,000000,16.9029,17.2296,16.7658,17.1784,3519228.6659964,0
+AGO.US,D,20130905,000000,17.2031,17.3146,16.9029,16.9188,1452080.2083525,0
+AGO.US,D,20130906,000000,17.0194,17.0599,16.6544,16.8408,2475731.0723545,0
+AGO.US,D,20130909,000000,16.8744,16.9603,16.5645,16.7145,3860045.0246367,0
+AGO.US,D,20130910,000000,16.8092,16.9523,16.7382,16.7915,2652219.6305783,0
+AGO.US,D,20130911,000000,16.8003,16.9029,15.9467,16.1915,6344445.9948161,0
+AGO.US,D,20130912,000000,16.156,16.4934,16.0316,16.3533,4214851.1693186,0
+AGO.US,D,20130913,000000,16.4293,16.5457,16.2004,16.2744,3367994.8837766,0
+AGO.US,D,20130916,000000,16.5211,16.7382,16.3839,16.454,2235091.7554238,0
+AGO.US,D,20130917,000000,16.4697,16.6809,16.4293,16.6631,1616836.6397626,0
+AGO.US,D,20130918,000000,16.6631,16.9188,16.4934,16.8842,1708501.8603257,0
+AGO.US,D,20130919,000000,16.8932,17.0599,16.7382,16.7481,3020806.819021,0
+AGO.US,D,20130920,000000,16.7569,16.7915,16.1825,16.1915,3598724.0089441,0
+AGO.US,D,20130923,000000,16.1915,16.1915,15.6852,15.6852,3952904.9400964,0
+AGO.US,D,20130924,000000,15.6774,16.2921,15.5431,16.227,3100880.7631443,0
+AGO.US,D,20130925,000000,16.2349,16.7756,16.1481,16.6809,4901367.037326,0
+AGO.US,D,20130926,000000,16.7658,16.9366,16.3779,16.3938,2246706.3380405,0
+AGO.US,D,20130927,000000,16.3276,16.3682,15.8046,16.2004,4839351.3270898,0
+AGO.US,D,20130930,000000,15.9882,16.0908,15.7759,15.8194,3643038.1711318,0
+AGO.US,D,20131001,000000,15.997,16.1342,15.9803,16.073,3347494.5678702,0
+AGO.US,D,20131002,000000,15.9714,16.1737,15.9309,16.073,1416600.1005403,0
+AGO.US,D,20131003,000000,16.0148,16.1007,15.9053,15.997,2224940.3953945,0
+AGO.US,D,20131004,000000,16.2181,16.5724,16.1737,16.4934,4943883.5839526,0
+AGO.US,D,20131007,000000,16.2517,16.4194,16.1737,16.2438,1813115.1821519,0
+AGO.US,D,20131008,000000,16.2438,16.2595,15.6003,15.6003,3158013.3226537,0
+AGO.US,D,20131009,000000,15.5904,15.6625,15.0201,15.1818,6240600.7635173,0
+AGO.US,D,20131010,000000,15.3655,15.627,15.3102,15.3753,5001580.5582691,0
+AGO.US,D,20131011,000000,15.3655,15.5757,15.2155,15.553,5094601.5903433,0
+AGO.US,D,20131014,000000,15.4493,15.8194,15.3575,15.7691,3954867.7255203,0
+AGO.US,D,20131015,000000,15.7532,15.9803,15.7532,15.8648,5034356.1362431,0
+AGO.US,D,20131016,000000,16.0414,16.5645,15.7532,16.4934,5329718.3566493,0
+AGO.US,D,20131017,000000,16.454,17.0441,16.454,16.9917,4783554.3128506,0
+AGO.US,D,20131018,000000,17.1122,17.2118,16.7065,16.9454,2241397.5962563,0
+AGO.US,D,20131021,000000,16.9099,17.0786,16.6217,16.6544,2112956.2417804,0
+AGO.US,D,20131022,000000,16.7234,17.2485,16.7234,17.1862,4102483.9837528,0
+AGO.US,D,20131023,000000,17.1033,17.129,16.7658,16.9603,2180095.2576971,0
+AGO.US,D,20131024,000000,16.9997,17.3895,16.9523,17.3717,2209926.1508793,0
+AGO.US,D,20131025,000000,17.356,17.5819,17.2632,17.2899,1313623.2776609,0
+AGO.US,D,20131028,000000,17.2987,17.6273,17.2118,17.5918,1652451.5180764,0
+AGO.US,D,20131029,000000,17.6273,17.8296,17.5267,17.5751,2014156.2911349,0
+AGO.US,D,20131030,000000,17.6086,17.7705,17.4743,17.654,2265117.2045178,0
+AGO.US,D,20131031,000000,17.5671,17.5819,17.2632,17.2987,2159242.3092004,0
+AGO.US,D,20131101,000000,17.2218,17.3895,17.1784,17.3392,1305962.6386291,0
+AGO.US,D,20131104,000000,17.3717,17.7882,17.3303,17.7882,1592556.6699424,0
+AGO.US,D,20131105,000000,17.6846,17.8356,17.4912,17.5167,1759057.0113755,0
+AGO.US,D,20131106,000000,17.6352,17.6767,17.4319,17.5167,1303516.5033615,0
+AGO.US,D,20131107,000000,17.5337,17.6185,17.3717,17.508,2223770.0199869,0
+AGO.US,D,20131108,000000,17.5424,18.1158,17.4823,18.0814,2774424.0494404,0
+AGO.US,D,20131111,000000,18.0814,18.3369,17.887,18.3289,4307729.324395,0
+AGO.US,D,20131112,000000,19.1945,20.1488,19.1945,19.4313,12539709.150984,0
+AGO.US,D,20131113,000000,19.3909,19.7303,19.1945,19.6682,3078384.2225165,0
+AGO.US,D,20131114,000000,19.7215,20.0136,19.6583,19.8724,2831207.0162956,0
+AGO.US,D,20131115,000000,19.8724,20.0057,19.6938,19.905,1966679.5820665,0
+AGO.US,D,20131118,000000,20.0136,20.1301,19.6583,19.7116,2323878.1564776,0
+AGO.US,D,20131119,000000,19.7442,19.9968,19.6583,19.8636,1715581.8715579,0
+AGO.US,D,20131120,000000,19.9554,20.0067,19.7116,19.7382,1044492.6660663,0
+AGO.US,D,20131121,000000,19.8487,20.1251,19.83,19.906,1039813.1910598,0
+AGO.US,D,20131122,000000,19.906,20.0925,19.8487,19.9968,1389695.6525333,0
+AGO.US,D,20131125,000000,20.0767,20.1251,19.83,19.8724,1044509.8923711,0
+AGO.US,D,20131126,000000,19.906,19.9701,19.8212,19.8873,1074619.4463646,0
+AGO.US,D,20131127,000000,19.9464,20.0511,19.8636,19.9227,764084.9047648,0
+AGO.US,D,20131129,000000,19.9227,20.1942,19.8567,19.8961,780233.04545409,0
+AGO.US,D,20131202,000000,19.9139,20.3767,19.7748,20.2712,1750639.4282489,0
+AGO.US,D,20131203,000000,20.287,20.7883,20.1251,20.3304,2762173.1068616,0
+AGO.US,D,20131204,000000,20.2445,20.8869,20.2346,20.8869,3163948.2912792,0
+AGO.US,D,20131205,000000,20.8633,21.0261,20.3304,20.4043,2835964.5163292,0
+AGO.US,D,20131206,000000,20.5771,20.6333,20.1182,20.2712,2256394.6144668,0
+AGO.US,D,20131209,000000,20.278,20.3846,20.0688,20.2633,1782811.0722463,0
+AGO.US,D,20131210,000000,20.1576,20.2958,19.6168,19.6258,4109364.3725128,0
+AGO.US,D,20131211,000000,19.5912,19.6938,19.1254,19.2526,3086260.6970131,0
+AGO.US,D,20131212,000000,19.2526,19.3573,18.6832,18.7099,4148578.535197,0
+AGO.US,D,20131213,000000,18.7277,19.0465,18.6329,18.8125,4873190.8827071,0
+AGO.US,D,20131216,000000,18.8954,19.1787,18.852,19.1629,3025116.4351323,0
+AGO.US,D,20131217,000000,19.1629,19.2754,19.0642,19.1087,2852526.0883313,0
+AGO.US,D,20131218,000000,19.1551,19.3731,18.9497,19.3573,2536136.6297572,0
+AGO.US,D,20131219,000000,19.2685,19.3406,19.1352,19.2192,1316706.7862023,0
+AGO.US,D,20131220,000000,19.2932,19.7669,19.2932,19.7521,2440026.0092692,0
+AGO.US,D,20131223,000000,19.8487,20.1409,19.8212,19.906,1773343.6978451,0
+AGO.US,D,20131224,000000,19.8813,19.9791,19.8212,19.9376,676551.97070592,0
+AGO.US,D,20131226,000000,19.9889,20.1182,19.9227,19.9968,936178.7286656,0
+AGO.US,D,20131227,000000,20.061,20.1321,19.7669,19.8873,966662.19480237,0
+AGO.US,D,20131230,000000,19.9227,19.9968,19.7028,19.8123,911895.7189092,0
+AGO.US,D,20131231,000000,19.8636,20.0155,19.7846,19.9889,947611.92842697,0
+AGO.US,D,20140102,000000,19.9889,20.0155,19.5824,19.7215,1265240.6676275,0
+AGO.US,D,20140103,000000,19.7935,19.8961,19.607,19.7669,861831.0108874,0
+AGO.US,D,20140106,000000,19.7836,19.906,19.5507,19.5607,1455555.868654,0
+AGO.US,D,20140107,000000,19.6168,19.6682,19.5162,19.6001,1082927.5917907,0
+AGO.US,D,20140108,000000,19.5912,19.5912,19.4204,19.5073,1847493.8197752,0
+AGO.US,D,20140109,000000,19.532,19.8487,19.4827,19.7215,2987879.2442407,0
+AGO.US,D,20140110,000000,19.7215,19.9287,19.6771,19.83,1368921.7423756,0
+AGO.US,D,20140113,000000,19.7521,19.83,19.2596,19.3406,1900952.109823,0
+AGO.US,D,20140114,000000,19.4126,19.6001,19.4047,19.4827,3313077.4243893,0
+AGO.US,D,20140115,000000,19.5418,19.6258,18.7277,18.9221,7035964.5843713,0
+AGO.US,D,20140116,000000,18.8954,19.008,18.5915,18.9143,4218941.9100291,0
+AGO.US,D,20140117,000000,18.9221,18.9497,18.3941,18.4918,3013737.9542212,0
+AGO.US,D,20140121,000000,18.5678,18.7198,18.3695,18.4207,1816840.1172154,0
+AGO.US,D,20140122,000000,18.5007,18.852,18.4829,18.7021,3436016.4944814,0
+AGO.US,D,20140123,000000,18.5994,18.7099,18.3526,18.4652,3436765.3320798,0
+AGO.US,D,20140124,000000,18.3232,18.3695,17.7261,17.7537,4691126.0683204,0
+AGO.US,D,20140127,000000,18.034,18.1514,17.5257,17.7358,3476423.325438,0
+AGO.US,D,20140128,000000,17.7972,18.0517,17.5998,17.6263,4759453.6992617,0
+AGO.US,D,20140129,000000,17.4556,18.0744,17.3698,17.5671,2963850.5758066,0
+AGO.US,D,20140130,000000,17.8296,17.9224,17.6432,17.7093,1216951.282302,0
+AGO.US,D,20140131,000000,17.4902,18.0834,17.3797,17.9224,3332290.8340034,0
+AGO.US,D,20140203,000000,17.9549,18.8047,17.6924,17.8454,6253822.4590315,0
+AGO.US,D,20140204,000000,17.9915,18.2363,17.3214,17.8878,5769548.4747759,0
+AGO.US,D,20140205,000000,17.9125,18.6064,17.7705,18.5432,5130627.8733456,0
+AGO.US,D,20140206,000000,18.6161,18.8185,18.4731,18.7021,1793136.7219467,0
+AGO.US,D,20140207,000000,18.6418,18.9833,18.4385,18.7879,2800542.1673034,0
+AGO.US,D,20140210,000000,18.78,19.5073,18.6832,19.1787,4119516.7458541,0
+AGO.US,D,20140211,000000,19.1875,19.8724,19.1352,19.5607,4272554.2235072,0
+AGO.US,D,20140212,000000,19.5418,19.6938,19.1875,19.3109,1921037.9811047,0
+AGO.US,D,20140213,000000,19.1551,19.9227,19.0158,19.8389,2594508.4698931,0
+AGO.US,D,20140214,000000,19.7521,19.98,19.6415,19.8961,1461678.3000072,0
+AGO.US,D,20140218,000000,19.8567,20.1271,19.7432,19.9564,1554435.8709507,0
+AGO.US,D,20140219,000000,19.8873,20.0343,19.6485,19.6761,2102276.9461777,0
+AGO.US,D,20140220,000000,19.6258,19.6938,19.462,19.5824,1815855.1779114,0
+AGO.US,D,20140221,000000,19.6485,19.6761,19.4718,19.6485,2497266.9931671,0
+AGO.US,D,20140224,000000,19.6415,20.2465,19.6258,20.1596,2647137.8706913,0
+AGO.US,D,20140225,000000,20.1112,20.28,19.7935,20.1339,2379533.307031,0
+AGO.US,D,20140226,000000,20.1508,20.3728,19.8567,20.2653,3302541.0057844,0
+AGO.US,D,20140227,000000,20.1508,20.6798,19.6938,20.5366,6932282.496311,0
+AGO.US,D,20140228,000000,20.5534,20.9847,20.5366,20.8998,3033933.2632032,0
+AGO.US,D,20140303,000000,20.6451,21.0725,20.5712,20.8544,4661793.7246626,0
+AGO.US,D,20140304,000000,21.0508,22.0504,21.0508,22.0238,7168437.9074595,0
+AGO.US,D,20140305,000000,22.007,22.2912,21.8216,22.2557,4011609.1465819,0
+AGO.US,D,20140306,000000,22.3653,22.536,22.1619,22.4077,3301388.8699935,0
+AGO.US,D,20140307,000000,22.4867,22.5863,22.229,22.4244,3045490.0870336,0
+AGO.US,D,20140310,000000,22.4157,22.4334,21.9399,22.1542,2256024.7555717,0
+AGO.US,D,20140311,000000,22.2123,22.5202,22.1106,22.2459,2459509.9731983,0
+AGO.US,D,20140312,000000,22.1106,22.4698,22.0327,22.4334,1911412.5300249,0
+AGO.US,D,20140313,000000,22.536,22.5952,21.6933,21.7465,2567739.8056996,0
+AGO.US,D,20140314,000000,21.6933,21.864,21.3527,21.6843,3225174.6314353,0
+AGO.US,D,20140317,000000,21.864,22.0416,21.5995,21.7031,2038216.3722422,0
+AGO.US,D,20140318,000000,21.7198,22.7827,21.6933,22.6899,5173789.8997426,0
+AGO.US,D,20140319,000000,22.6899,22.6899,22.1275,22.229,3451882.9344231,0
+AGO.US,D,20140320,000000,22.0416,22.1195,21.7367,21.9221,3791017.1950751,0
+AGO.US,D,20140321,000000,22.0781,22.1363,21.9221,21.9765,2466129.9407637,0
+AGO.US,D,20140324,000000,22.1452,22.1452,21.9221,22.0416,2043861.533624,0
+AGO.US,D,20140325,000000,22.1363,22.2824,21.9054,21.9577,1353195.1394956,0
+AGO.US,D,20140326,000000,22.007,22.1018,21.2512,21.2778,3022211.2695101,0
+AGO.US,D,20140327,000000,21.2846,21.6172,21.2778,21.4208,1662508.6400856,0
+AGO.US,D,20140328,000000,21.5678,21.7692,21.3173,21.3961,1446705.6012857,0
+AGO.US,D,20140331,000000,21.5591,21.71,21.4722,21.5591,1366190.8664246,0
+AGO.US,D,20140401,000000,21.5915,21.854,21.4376,21.854,1741682.7631164,0
+AGO.US,D,20140402,000000,21.8887,21.9666,21.7278,21.7879,1323860.7692135,0
+AGO.US,D,20140403,000000,21.8136,21.8827,21.2778,21.3448,2358043.9985723,0
+AGO.US,D,20140404,000000,21.481,21.5591,21.0635,21.0912,2329043.0079518,0
+AGO.US,D,20140407,000000,20.9166,21.0418,20.3974,20.6284,3744445.3736595,0
+AGO.US,D,20140408,000000,20.5455,20.8257,20.4587,20.5011,2345345.1720714,0
+AGO.US,D,20140409,000000,20.5968,21.5224,20.4844,21.4051,4245006.322354,0
+AGO.US,D,20140410,000000,21.3961,21.481,20.5968,20.6205,2605045.90181,0
+AGO.US,D,20140411,000000,20.441,20.9777,20.2189,20.434,2271737.1720833,0
+AGO.US,D,20140414,000000,20.6057,20.8,19.9711,20.1339,2171627.0089685,0
+AGO.US,D,20140415,000000,20.1428,20.434,19.6672,20.1508,1798748.4440311,0
+AGO.US,D,20140416,000000,20.3077,20.4163,20.0343,20.359,1246393.0636604,0
+AGO.US,D,20140417,000000,20.3511,20.4754,20.2278,20.3432,1162845.4858598,0
+AGO.US,D,20140421,000000,20.3077,20.4163,19.9978,20.1508,954485.22400273,0
+AGO.US,D,20140422,000000,20.1952,20.8455,20.1774,20.6284,1856301.5280376,0
+AGO.US,D,20140423,000000,20.5968,20.6798,20.3974,20.5968,1028292.8464629,0
+AGO.US,D,20140424,000000,20.7843,20.81,20.4251,20.5889,956974.93168808,0
+AGO.US,D,20140425,000000,20.4754,20.5712,20.1112,20.1271,986355.91432398,0
+AGO.US,D,20140428,000000,20.2465,20.3333,19.6849,19.9711,1868834.1713637,0
+AGO.US,D,20140429,000000,20.0521,20.4754,20.0521,20.434,2080665.0269619,0
+AGO.US,D,20140430,000000,20.3728,20.4063,19.8636,20.359,2311794.4103857,0
+AGO.US,D,20140501,000000,20.28,20.6551,20.1952,20.4675,2639641.3882102,0
+AGO.US,D,20140502,000000,20.5455,20.951,20.4675,20.8189,1455243.7685452,0
+AGO.US,D,20140505,000000,20.6451,20.7923,20.4163,20.4487,1345199.0941781,0
+AGO.US,D,20140506,000000,20.359,20.4163,19.9297,19.9474,1722148.1335851,0
+AGO.US,D,20140507,000000,20.0521,20.434,19.8123,20.4163,2773673.1852178,0
+AGO.US,D,20140508,000000,20.6551,21.8887,20.6551,21.7278,4896512.2593363,0
+AGO.US,D,20140509,000000,21.6567,21.8737,21.4308,21.7465,1979977.2759837,0
+AGO.US,D,20140512,000000,21.9054,21.9942,21.6172,21.7465,1331388.6643679,0
+AGO.US,D,20140513,000000,21.7692,21.7791,21.2689,21.5057,2303367.7074507,0
+AGO.US,D,20140514,000000,21.4969,21.633,21.3527,21.4308,1417436.0829744,0
+AGO.US,D,20140515,000000,21.2846,21.4051,20.8189,20.8257,2196270.7578116,0
+AGO.US,D,20140516,000000,20.8257,20.8455,20.4587,20.5968,1925719.4827353,0
+AGO.US,D,20140519,000000,20.5001,21.2639,20.4921,21.2294,2617970.6968961,0
+AGO.US,D,20140520,000000,21.183,21.6616,21.1484,21.4603,2335856.5181172,0
+AGO.US,D,20140521,000000,21.5541,21.6479,21.2205,21.3063,1751104.5384758,0
+AGO.US,D,20140522,000000,21.2876,21.3902,21.1573,21.2107,1952009.8636454,0
+AGO.US,D,20140523,000000,21.1918,21.3804,21.1484,21.2639,2046424.1997763,0
+AGO.US,D,20140527,000000,21.3213,21.4505,21.2729,21.3657,1659961.173614,0
+AGO.US,D,20140528,000000,21.2639,21.3734,21.0251,21.1573,1823250.3291883,0
+AGO.US,D,20140529,000000,21.0655,21.2205,20.9018,21.0942,2208180.2142323,0
+AGO.US,D,20140530,000000,21.0587,21.1406,20.6551,20.8859,2629156.6485195,0
+AGO.US,D,20140602,000000,21.0428,21.108,20.7566,20.7933,1742383.9750488,0
+AGO.US,D,20140603,000000,20.7142,21.2018,20.7142,21.183,1561030.5057151,0
+AGO.US,D,20140604,000000,21.1663,21.5274,21.1406,21.4505,1758102.4714327,0
+AGO.US,D,20140605,000000,21.5885,21.7584,21.2966,21.3213,2033484.2050096,0
+AGO.US,D,20140606,000000,21.33,21.8018,21.3213,21.6132,1643984.2826596,0
+AGO.US,D,20140609,000000,21.6222,21.9912,21.4919,21.8186,1576008.2709968,0
+AGO.US,D,20140610,000000,21.7752,21.8274,21.5274,21.7425,1359432.0751095,0
+AGO.US,D,20140611,000000,21.6045,21.8709,21.5718,21.6804,1133425.9973662,0
+AGO.US,D,20140612,000000,21.6547,21.8274,21.5639,21.6389,1286790.7748087,0
+AGO.US,D,20140613,000000,21.7662,21.9468,21.6389,21.784,1242136.1397751,0
+AGO.US,D,20140616,000000,21.7238,21.8945,21.6389,21.7327,947854.11000482,0
+AGO.US,D,20140617,000000,21.6991,22.9031,21.6716,22.5202,4769723.6167996,0
+AGO.US,D,20140618,000000,22.5873,22.836,22.2449,22.6485,2489315.5335796,0
+AGO.US,D,20140619,000000,22.6485,22.8952,22.4601,22.7323,3267004.152498,0
+AGO.US,D,20140620,000000,22.836,22.9031,22.611,22.6682,2316388.7671808,0
+AGO.US,D,20140623,000000,22.6308,22.7067,22.5202,22.5705,3212194.1041871,0
+AGO.US,D,20140624,000000,22.4334,22.6011,22.0928,22.1088,4244900.9379016,0
+AGO.US,D,20140625,000000,21.9468,22.2025,21.4248,21.4603,13499144.404308,0
+AGO.US,D,20140626,000000,21.5017,21.9468,21.2294,21.4071,3193297.8612419,0
+AGO.US,D,20140627,000000,21.3557,21.708,21.1248,21.1918,3657928.7915779,0
+AGO.US,D,20140630,000000,21.2729,21.2729,20.7479,20.953,3602860.3486965,0
+AGO.US,D,20140701,000000,20.6205,20.6551,20.1576,20.2346,10702464.982506,0
+AGO.US,D,20140702,000000,20.2169,20.5712,20.1172,20.3728,5443452.5001587,0
+AGO.US,D,20140703,000000,20.4665,20.4744,19.7481,19.8449,4215516.9153296,0
+AGO.US,D,20140707,000000,19.5942,20.2346,19.5251,19.7481,7731302.3470098,0
+AGO.US,D,20140708,000000,19.6622,19.7708,19.3573,19.4224,4332277.8219062,0
+AGO.US,D,20140709,000000,19.4136,19.8349,19.3504,19.6721,4473304.5119344,0
+AGO.US,D,20140710,000000,19.302,19.5942,19.0968,19.5784,3845995.4531849,0
+AGO.US,D,20140711,000000,19.3731,19.7708,19.2833,19.5625,3401218.3456729,0
+AGO.US,D,20140714,000000,19.6801,19.8922,19.6524,19.827,2424992.5118252,0
+AGO.US,D,20140715,000000,19.8172,19.987,19.6366,19.7402,2398985.8582867,0
+AGO.US,D,20140716,000000,19.756,19.8774,19.6297,19.827,2019238.0510217,0
+AGO.US,D,20140717,000000,19.6801,20.1498,19.6801,19.8349,3580238.1573757,0
+AGO.US,D,20140718,000000,19.8449,20.1409,19.8172,20.059,1994384.5465862,0
+AGO.US,D,20140721,000000,19.9188,20.3422,19.912,20.0678,2129606.9852421,0
+AGO.US,D,20140722,000000,20.0678,20.1409,19.9444,20.0412,1267661.4700941,0
+AGO.US,D,20140723,000000,20.0915,20.5455,20.0136,20.1942,2063681.9171507,0
+AGO.US,D,20140724,000000,20.2633,20.358,20.0915,20.1498,1552916.9162009,0
+AGO.US,D,20140725,000000,20.1004,20.2011,19.8093,19.8537,2074851.6557813,0
+AGO.US,D,20140728,000000,19.8449,19.9544,19.7056,19.7807,2100710.365762,0
+AGO.US,D,20140729,000000,19.827,20.0215,19.6721,19.7896,2208442.6620509,0
+AGO.US,D,20140730,000000,19.9188,19.9544,19.4224,19.4471,2103488.867379,0
+AGO.US,D,20140731,000000,19.3208,19.4659,19.0691,19.0889,2544511.6537782,0
+AGO.US,D,20140801,000000,19.0968,19.3208,19.0129,19.1333,2240970.991887,0
+AGO.US,D,20140804,000000,19.1234,19.1925,18.8926,19.0691,1636502.9998591,0
+AGO.US,D,20140805,000000,18.9724,19.2192,18.6971,18.7691,2071095.3080445,0
+AGO.US,D,20140806,000000,18.7049,18.9873,18.4839,18.8737,2244167.9913771,0
+AGO.US,D,20140807,000000,19.0534,19.2526,18.5688,18.7918,4252278.8628739,0
+AGO.US,D,20140808,000000,20.1942,20.3965,19.3573,19.4136,6041651.1305874,0
+AGO.US,D,20140811,000000,19.4393,19.7056,19.4136,19.4224,1556977.2575501,0
+AGO.US,D,20140812,000000,19.3504,19.4136,19.1856,19.2349,2199240.7754044,0
+AGO.US,D,20140813,000000,19.3307,19.7639,19.1431,19.6208,2778681.9866376,0
+AGO.US,D,20140814,000000,19.6031,20.2633,19.6031,20.0817,3277207.1914413,0
+AGO.US,D,20140815,000000,20.2533,20.44,19.9948,20.2712,2954033.608751,0
+AGO.US,D,20140818,000000,20.3501,20.5376,20.2445,20.4587,2066236.4768067,0
+AGO.US,D,20140819,000000,20.4921,20.51,20.2533,20.3057,1643836.3391016,0
+AGO.US,D,20140820,000000,20.3057,20.5909,20.2445,20.4163,1068476.7487706,0
+AGO.US,D,20140821,000000,20.3876,20.657,20.3876,20.5544,1766109.6631825,0
+AGO.US,D,20140822,000000,20.5376,20.5988,20.3057,20.441,1269506.7113212,0
+AGO.US,D,20140825,000000,20.5732,20.7783,20.434,20.582,1251475.8368592,0
+AGO.US,D,20140826,000000,20.5909,20.6728,20.4487,20.5376,889974.73952094,0
+AGO.US,D,20140827,000000,20.6077,20.7883,20.5544,20.7162,1170609.4827197,0
+AGO.US,D,20140828,000000,20.5988,20.7329,20.441,20.5465,1593352.1198947,0
+AGO.US,D,20140829,000000,20.6156,20.7783,20.5732,20.7508,1498891.1714099,0
+AGO.US,D,20140902,000000,20.9303,21.4051,20.8633,21.0468,2113384.8727739,0
+AGO.US,D,20140903,000000,21.0795,21.2155,20.8702,20.9747,1620935.4869695,0
+AGO.US,D,20140904,000000,21.0468,21.2067,20.8633,20.8949,1594764.6768803,0
+AGO.US,D,20140905,000000,20.8633,20.9126,20.5988,20.7942,1524713.4021569,0
+AGO.US,D,20140908,000000,20.7596,20.9047,20.5732,20.6393,1093202.575889,0
+AGO.US,D,20140909,000000,20.6077,20.6077,20.1655,20.1755,1694807.9614004,0
+AGO.US,D,20140910,000000,20.1942,20.4063,20.0037,20.3659,1587606.640621,0
+AGO.US,D,20140911,000000,20.2633,20.5732,20.2633,20.4487,1428046.4733582,0
+AGO.US,D,20140912,000000,20.4487,20.5011,20.278,20.3659,1408835.0903682,0
+AGO.US,D,20140915,000000,20.3659,20.3974,20.2445,20.287,1112774.6979656,0
+AGO.US,D,20140916,000000,20.2533,20.4487,20.1755,20.3225,1122247.1389272,0
+AGO.US,D,20140917,000000,20.3728,20.5632,20.278,20.3323,1282232.8972472,0
+AGO.US,D,20140918,000000,20.4163,20.4487,20.1843,20.2445,1027449.7708447,0
+AGO.US,D,20140919,000000,20.2968,20.358,19.7698,19.9524,3136521.987571,0
+AGO.US,D,20140922,000000,19.9524,20.0037,19.6001,19.6494,2329894.1900665,0
+AGO.US,D,20140923,000000,19.5488,19.7126,19.2468,19.306,5359440.8254431,0
+AGO.US,D,20140924,000000,19.3159,19.6336,19.1372,19.5488,2547969.0744628,0
+AGO.US,D,20140925,000000,19.4974,19.4974,19.1648,19.2971,2004707.1563502,0
+AGO.US,D,20140926,000000,19.3455,19.6494,19.3159,19.4896,1076797.0539413,0
+AGO.US,D,20140929,000000,19.2715,19.4264,19.1007,19.3455,1166243.121134,0
+AGO.US,D,20140930,000000,19.3958,19.4017,19.0326,19.0405,1761032.9698559,0
+AGO.US,D,20141001,000000,18.9577,19.0652,18.4839,18.6281,3545147.1613874,0
+AGO.US,D,20141002,000000,18.5924,18.8757,18.3941,18.7849,2579879.2839536,0
+AGO.US,D,20141003,000000,18.9664,19.4096,18.8945,19.2882,1876558.6490543,0
+AGO.US,D,20141006,000000,19.3859,19.5665,19.1648,19.1648,1669558.2519566,0
+AGO.US,D,20141007,000000,19.0158,19.4807,18.9487,19.1648,2145321.4283777,0
+AGO.US,D,20141008,000000,19.1738,19.3455,18.9487,19.229,1930519.5418746,0
+AGO.US,D,20141009,000000,19.2222,19.306,18.7069,18.8343,2209451.920844,0
+AGO.US,D,20141010,000000,18.7849,18.8589,18.4741,18.4741,2818057.2659363,0
+AGO.US,D,20141013,000000,18.5283,18.7701,17.8227,17.8296,2581419.5182565,0
+AGO.US,D,20141014,000000,17.8553,18.2244,17.8227,18.021,1479139.6931019,0
+AGO.US,D,20141015,000000,17.7171,17.9955,17.2021,17.88,3517833.3353156,0
+AGO.US,D,20141016,000000,17.5474,18.7159,17.4694,18.6458,2841789.0339423,0
+AGO.US,D,20141017,000000,18.9043,18.9823,18.7159,18.8589,1753033.8846023,0
+AGO.US,D,20141020,000000,18.7849,18.9211,18.5283,18.7918,1688024.8505963,0
+AGO.US,D,20141021,000000,18.931,19.4096,18.931,19.3702,2388687.5680115,0
+AGO.US,D,20141022,000000,19.4017,19.8586,19.3524,19.3702,1985629.5305497,0
+AGO.US,D,20141023,000000,19.5824,19.7313,19.462,19.4974,1207575.1059843,0
+AGO.US,D,20141024,000000,19.5587,19.5912,19.3524,19.453,1494657.5537016,0
+AGO.US,D,20141027,000000,19.306,19.453,19.0474,19.3702,1109873.5855916,0
+AGO.US,D,20141028,000000,19.4974,19.53,19.378,19.4896,3324619.0485391,0
+AGO.US,D,20141029,000000,19.5054,19.5398,19.3356,19.462,1913783.6802014,0
+AGO.US,D,20141030,000000,19.4096,19.6692,19.3257,19.4974,1628426.9028904,0
+AGO.US,D,20141031,000000,19.7313,19.9691,19.6425,19.833,1441152.6512997,0
+AGO.US,D,20141103,000000,19.8843,20.0481,19.5912,19.6268,2319231.1074565,0
+AGO.US,D,20141104,000000,19.5398,19.7609,19.4096,19.7313,1824802.7232356,0
+AGO.US,D,20141105,000000,19.9179,20.1084,19.7126,20.0738,2165931.1819847,0
+AGO.US,D,20141106,000000,20.0669,20.2445,19.8912,20.1162,2687318.7330629,0
+AGO.US,D,20141107,000000,20.4587,21.4563,20.4063,21.0795,6343350.6044996,0
+AGO.US,D,20141110,000000,21.0606,21.3448,21.0606,21.1219,1194769.8817191,0
+AGO.US,D,20141111,000000,21.1524,21.2502,21.0379,21.0962,1198871.7688621,0
+AGO.US,D,20141112,000000,21.0606,21.2679,20.9225,21.2422,1577392.4552451,0
+AGO.US,D,20141113,000000,21.1436,21.482,21.1436,21.3617,1802733.8002894,0
+AGO.US,D,20141114,000000,21.4208,21.5698,21.2502,21.4308,1373076.3217447,0
+AGO.US,D,20141117,000000,21.3705,21.6025,21.3705,21.4465,1513661.2077231,0
+AGO.US,D,20141118,000000,21.5146,21.6804,21.3013,21.3617,1650431.9871782,0
+AGO.US,D,20141119,000000,21.4129,21.4465,21.1701,21.3173,2060943.9480154,0
+AGO.US,D,20141120,000000,21.2245,21.5788,21.2145,21.5146,1314740.9608423,0
+AGO.US,D,20141121,000000,21.7425,21.8807,21.562,21.715,1797436.2049376,0
+AGO.US,D,20141124,000000,21.7327,21.862,21.6202,21.8186,1465021.2164312,0
+AGO.US,D,20141125,000000,21.8106,21.9755,21.6804,21.9656,1355642.2880752,0
+AGO.US,D,20141126,000000,21.9755,22.3534,21.8343,22.1886,3572828.8197301,0
+AGO.US,D,20141128,000000,22.4047,22.5104,22.0337,22.0604,775400.5603294,0
+AGO.US,D,20141201,000000,22.0002,22.0426,21.5244,21.6981,1506072.5138461,0
+AGO.US,D,20141202,000000,21.7425,21.8343,21.5334,21.6459,1357562.5143934,0
+AGO.US,D,20141203,000000,21.7584,22.1295,21.5788,22.0604,1726688.784842,0
+AGO.US,D,20141204,000000,21.9833,22.2686,21.9833,22.1976,1298627.2727624,0
+AGO.US,D,20141205,000000,22.2686,22.4571,22.24,22.4137,1112462.5978569,0
+AGO.US,D,20141208,000000,22.3209,22.5952,22.1886,22.2686,1833150.3878313,0
+AGO.US,D,20141209,000000,22.007,22.4403,21.8343,22.4304,1601619.7328393,0
+AGO.US,D,20141210,000000,22.395,22.5439,21.9932,22.007,1494786.2443308,0
+AGO.US,D,20141211,000000,22.6574,22.8972,22.4304,22.682,3001929.8290045,0
+AGO.US,D,20141212,000000,22.4403,22.5538,22.1719,22.1886,1566813.4775346,0
+AGO.US,D,20141215,000000,22.2597,22.2952,21.6537,21.784,1794116.5946906,0
+AGO.US,D,20141216,000000,21.6893,21.9389,21.3961,21.5334,1726610.7598149,0
+AGO.US,D,20141217,000000,21.5788,21.9656,21.4465,21.9301,2254768.2486407,0
+AGO.US,D,20141218,000000,22.2498,22.2863,21.9124,22.0702,1262804.6654803,0
+AGO.US,D,20141219,000000,22.1295,22.233,22.0248,22.0604,2740425.4038325,0
+AGO.US,D,20141222,000000,22.1295,22.24,21.8877,21.9755,1127750.4366232,0
+AGO.US,D,20141223,000000,22.2863,22.8291,22.2863,22.4847,1838454.0630552,0
+AGO.US,D,20141224,000000,22.5262,22.7857,22.4403,22.682,511103.44717161,0
+AGO.US,D,20141226,000000,22.7857,22.8893,22.7156,22.7857,764123.41062238,0
+AGO.US,D,20141229,000000,22.7413,23.1212,22.7067,22.8804,855271.84204442,0
+AGO.US,D,20141230,000000,22.8024,22.8804,22.7067,22.8024,467611.08104933,0
+AGO.US,D,20141231,000000,22.9051,22.915,22.4304,22.4304,1167251.366615,0
+AGO.US,D,20150102,000000,22.5617,22.8113,22.4403,22.759,1090860.8117617,0
+AGO.US,D,20150105,000000,22.5617,22.6752,22.3693,22.5262,1911186.5614397,0
+AGO.US,D,20150106,000000,22.5104,22.7067,21.8274,22.0169,2260098.2699775,0
+AGO.US,D,20150107,000000,22.2143,22.2863,21.5865,22.1295,2247691.2773446,0
+AGO.US,D,20150108,000000,22.2952,22.5696,22.2232,22.4668,1151767.9586248,0
+AGO.US,D,20150109,000000,22.4758,22.5262,22.1295,22.233,1243356.1674727,0
+AGO.US,D,20150112,000000,22.1886,22.3209,21.8106,21.9124,1139694.3456534,0
+AGO.US,D,20150113,000000,22.0702,22.3534,21.8018,22.0791,1390599.526874,0
+AGO.US,D,20150114,000000,22.007,22.007,20.9195,21.6893,7799163.854412,0
+AGO.US,D,20150115,000000,21.7425,21.9034,21.4663,21.5077,1372545.3462352,0
+AGO.US,D,20150116,000000,21.5698,21.8274,21.4208,21.784,1011644.1296253,0
+AGO.US,D,20150120,000000,21.8433,21.9755,21.5077,21.6202,1721949.5244252,0
+AGO.US,D,20150121,000000,21.6025,21.9389,21.5788,21.9301,1717852.7038423,0
+AGO.US,D,20150122,000000,22.1028,22.5104,22.0169,22.4403,1327095.2612492,0
+AGO.US,D,20150123,000000,22.61,22.6199,22.1719,22.3456,1329741.0189889,0
+AGO.US,D,20150126,000000,22.2952,22.395,22.0337,22.0958,1888567.410055,0
+AGO.US,D,20150127,000000,21.8106,22.0958,21.7584,21.862,955641.41304179,0
+AGO.US,D,20150128,000000,22.0002,22.0002,21.1781,21.1958,1394615.2824934,0
+AGO.US,D,20150129,000000,21.2669,21.5146,20.8929,21.4208,2547057.0936257,0
+AGO.US,D,20150130,000000,21.2145,21.4563,21.036,21.0775,2691921.1963541,0
+AGO.US,D,20150202,000000,21.1346,21.5431,21.0074,21.5146,1174847.1536763,0
+AGO.US,D,20150203,000000,21.5788,21.8877,21.4465,21.7327,1732775.7502737,0
+AGO.US,D,20150204,000000,21.6202,22.007,21.6202,21.784,1401635.5083152,0
+AGO.US,D,20150205,000000,21.7505,21.9656,21.6537,21.9568,1340832.7325924,0
+AGO.US,D,20150206,000000,22.1215,22.2863,21.9656,22.007,1506608.555916,0
+AGO.US,D,20150209,000000,21.8954,22.0702,21.7505,21.7662,1982703.0853746,0
+AGO.US,D,20150210,000000,22.0002,22.1551,21.7662,22.0002,1695533.4928219,0
+AGO.US,D,20150211,000000,22.007,22.5262,21.9833,22.4668,1856400.8326177,0
+AGO.US,D,20150212,000000,22.5696,22.7156,22.4225,22.6672,1371798.5352608,0
+AGO.US,D,20150213,000000,22.6574,22.9061,22.6011,22.8981,1278243.4877408,0
+AGO.US,D,20150217,000000,22.8567,22.8981,22.6199,22.6672,2019431.5936217,0
+AGO.US,D,20150218,000000,22.5686,23.0107,22.5686,22.8212,2595930.146687,0
+AGO.US,D,20150219,000000,22.76,22.9851,22.76,22.7956,1979207.1588324,0
+AGO.US,D,20150220,000000,22.7323,22.9682,22.5774,22.8814,1206811.0687052,0
+AGO.US,D,20150223,000000,22.7689,23.1064,22.7689,22.8735,1571416.954138,0
+AGO.US,D,20150224,000000,22.8656,23.368,22.8123,23.2268,2335226.2380275,0
+AGO.US,D,20150225,000000,23.1686,23.3778,22.8301,22.8656,2383606.8214367,0
+AGO.US,D,20150226,000000,22.8123,23.1587,22.5863,22.9682,2408271.8498326,0
+AGO.US,D,20150227,000000,22.9327,23.1853,22.7777,22.9919,1479994.9284648,0
+AGO.US,D,20150302,000000,23.0018,23.2002,22.6752,22.7323,1793454.9019276,0
+AGO.US,D,20150303,000000,22.6899,22.76,22.5262,22.6199,1225200.6556298,0
+AGO.US,D,20150304,000000,22.4748,22.61,22.2478,22.5774,1251381.5988394,0
+AGO.US,D,20150305,000000,22.6386,22.7857,22.5015,22.7502,1449292.586927,0
+AGO.US,D,20150306,000000,22.6989,23.0018,22.5686,22.6199,1164187.1110023,0
+AGO.US,D,20150309,000000,22.6386,22.6672,22.5094,22.5952,1551253.0578291,0
+AGO.US,D,20150310,000000,22.3603,22.3683,22.1619,22.1788,1362103.1656501,0
+AGO.US,D,20150311,000000,22.1956,22.384,22.1619,22.3199,1196712.4009022,0
+AGO.US,D,20150312,000000,22.4294,22.7067,22.4127,22.6574,1088182.6280367,0
+AGO.US,D,20150313,000000,22.6752,22.916,22.4393,22.7067,1136161.9398776,0
+AGO.US,D,20150316,000000,22.8212,23.0018,22.8212,22.9061,1019212.5572613,0
+AGO.US,D,20150317,000000,22.7777,22.8656,22.5952,22.7956,809647.46738736,0
+AGO.US,D,20150318,000000,22.76,23.2357,22.6672,23.0719,1577318.4834661,0
+AGO.US,D,20150319,000000,23.0383,23.0551,22.5774,22.61,1192095.7512423,0
+AGO.US,D,20150320,000000,22.6672,22.8814,22.6672,22.76,2272668.4058492,0
+AGO.US,D,20150323,000000,22.76,23.1232,22.76,23.0304,1147465.4356977,0
+AGO.US,D,20150324,000000,22.9682,23.1933,22.916,23.0808,838249.21306354,0
+AGO.US,D,20150325,000000,23.0808,23.0808,22.5528,22.5863,1046200.0968559,0
+AGO.US,D,20150326,000000,22.5094,22.5607,22.3603,22.3603,2812548.9016802,0
+AGO.US,D,20150327,000000,22.3021,22.3514,21.5828,21.8245,2633553.4094664,0
+AGO.US,D,20150330,000000,21.9351,22.6752,21.9271,22.5952,2265172.9366801,0
+AGO.US,D,20150331,000000,22.5863,22.916,22.3771,22.8814,2033805.4249266,0
+AGO.US,D,20150401,000000,22.8981,23.2722,22.7689,22.8981,2860067.1565423,0
+AGO.US,D,20150402,000000,22.916,23.8525,22.8567,23.5722,2006360.8816016,0
+AGO.US,D,20150406,000000,23.437,23.8525,23.368,23.7893,1904294.0129351,0
+AGO.US,D,20150407,000000,23.7972,23.9196,23.661,23.815,1523201.5405914,0
+AGO.US,D,20150408,000000,23.8525,24.0409,23.731,23.9196,1036053.8033868,0
+AGO.US,D,20150409,000000,23.9196,24.2176,23.8821,24.1565,1359989.3967321,0
+AGO.US,D,20150410,000000,24.1722,24.3024,24.1318,24.3024,775973.08163269,0
+AGO.US,D,20150413,000000,24.34,24.4407,24.2749,24.3114,951857.70587979,0
+AGO.US,D,20150414,000000,24.3114,24.4071,24.1899,24.3498,1132013.4403807,0
+AGO.US,D,20150415,000000,24.3824,24.4594,24.1565,24.3824,1234761.2547389,0
+AGO.US,D,20150416,000000,24.3568,24.7288,24.3114,24.3114,1703433.2734954,0
+AGO.US,D,20150417,000000,24.1318,24.2749,24.1229,24.1633,1819865.8669706,0
+AGO.US,D,20150420,000000,24.3114,24.5562,24.1051,24.1722,820681.42220448,0
+AGO.US,D,20150421,000000,24.2343,24.2749,23.7972,23.8436,949565.5940425,0
+AGO.US,D,20150422,000000,23.8623,24.0686,23.7489,23.8821,1597867.4383506,0
+AGO.US,D,20150423,000000,23.7893,23.8248,23.2456,23.3936,2221346.1775841,0
+AGO.US,D,20150424,000000,23.4291,23.6373,23.3936,23.5485,1031371.2884442,0
+AGO.US,D,20150427,000000,23.5653,23.6275,23.0808,23.1587,3669949.7123232,0
+AGO.US,D,20150428,000000,23.209,23.5909,23.1933,23.5238,1051967.8689946,0
+AGO.US,D,20150429,000000,23.4528,23.7814,23.4458,23.5564,754289.21726209,0
+AGO.US,D,20150430,000000,23.437,23.5909,22.4471,22.534,3768215.6475229,0
+AGO.US,D,20150501,000000,22.6298,22.8814,22.4294,22.4471,2440485.0396239,0
+AGO.US,D,20150504,000000,22.5094,22.8212,22.5094,22.682,1625757.8389738,0
+AGO.US,D,20150505,000000,22.6672,22.8212,22.4925,22.534,1426576.1575863,0
+AGO.US,D,20150506,000000,22.61,22.7156,22.3199,22.4037,1963166.4292195,0
+AGO.US,D,20150507,000000,22.4393,22.6899,22.1353,22.6386,1695251.7920744,0
+AGO.US,D,20150508,000000,23.741,24.2502,23.358,23.4685,2353289.5384747,0
+AGO.US,D,20150511,000000,23.4884,23.6472,23.3226,23.368,2031043.1363021,0
+AGO.US,D,20150512,000000,23.3481,23.8988,23.3137,23.8623,2410577.1347265,0
+AGO.US,D,20150513,000000,23.9482,24.2087,23.8248,23.9728,3341015.4506785,0
+AGO.US,D,20150514,000000,24.1051,24.5462,24.0953,24.3903,2532520.1190821,0
+AGO.US,D,20150515,000000,24.4505,24.9439,24.3301,24.9439,2612638.6489351,0
+AGO.US,D,20150518,000000,24.9439,25.3347,24.8738,25.1453,1756675.7280785,0
+AGO.US,D,20150519,000000,25.161,25.2834,24.9193,25.0041,1861557.5775957,0
+AGO.US,D,20150520,000000,25.0495,25.169,24.9637,25.0575,1692252.3884323,0
+AGO.US,D,20150521,000000,25.1126,25.2756,24.7189,24.8394,2365756.3165182,0
+AGO.US,D,20150522,000000,25.2331,25.3447,24.9272,24.9814,1752206.0086645,0
+AGO.US,D,20150526,000000,24.9025,25.0308,24.7535,25.0041,2133906.4682332,0
+AGO.US,D,20150527,000000,25.1039,25.3801,25.0308,25.2756,2001781.7244873,0
+AGO.US,D,20150528,000000,25.1788,25.2834,24.935,25.161,1215344.1694045,0
+AGO.US,D,20150529,000000,25.0752,25.2419,24.8561,24.8926,1434290.5021564,0
+AGO.US,D,20150601,000000,25.0575,25.1453,24.8926,24.9963,1204645.6208731,0
+AGO.US,D,20150602,000000,24.9637,25.0752,24.7456,24.9716,873250.02428019,0
+AGO.US,D,20150603,000000,25.0495,25.3022,24.9025,25.1887,1123956.5963408,0
+AGO.US,D,20150604,000000,25.0652,25.4235,25.0308,25.1887,1169901.1776029,0
+AGO.US,D,20150605,000000,25.0752,25.2064,24.8226,24.8561,1362621.9814153,0
+AGO.US,D,20150608,000000,24.935,24.9539,24.4664,24.4741,1766678.1312378,0
+AGO.US,D,20150609,000000,24.5098,24.6143,24.1278,24.2897,2409172.6842374,0
+AGO.US,D,20150610,000000,24.3805,24.9904,24.3805,24.9123,3263894.2978434,0
+AGO.US,D,20150611,000000,24.9637,25.319,24.9123,25.2499,1961969.7076987,0
+AGO.US,D,20150612,000000,25.1363,25.1975,24.9025,25.1276,1599796.7844771,0
+AGO.US,D,20150615,000000,25.0308,25.1363,24.7189,25.1206,1347117.2938722,0
+AGO.US,D,20150616,000000,25.0752,25.3713,24.9904,25.3269,1293251.6523837,0
+AGO.US,D,20150617,000000,25.4235,25.4235,25.0041,25.2064,1321043.7617389,0
+AGO.US,D,20150618,000000,25.3022,25.6229,25.1788,25.6062,1964801.914854,0
+AGO.US,D,20150619,000000,25.5341,25.6406,25.4413,25.5252,1648728.6096368,0
+AGO.US,D,20150622,000000,25.6593,25.7907,25.4689,25.7038,1354814.4121375,0
+AGO.US,D,20150623,000000,25.7631,25.9041,25.6229,25.685,1498388.5686375,0
+AGO.US,D,20150624,000000,25.685,25.8065,25.1453,25.169,1556956.9913094,0
+AGO.US,D,20150625,000000,25.1788,25.1788,24.2739,24.3371,2366443.3420821,0
+AGO.US,D,20150626,000000,24.3805,24.3953,23.6315,23.8771,4165281.9708849,0
+AGO.US,D,20150629,000000,21.3143,21.9409,20.0254,20.6846,13874663.660426,0
+AGO.US,D,20150630,000000,20.3886,21.7929,19.6336,20.8869,14918353.783354,0
+AGO.US,D,20150701,000000,21.19,21.8018,21.1465,21.1653,7517745.8210054,0
+AGO.US,D,20150702,000000,21.0538,21.3063,20.811,21.0616,3272867.1759686,0
+AGO.US,D,20150706,000000,20.8367,21.331,20.512,20.8367,2962072.2131743,0
+AGO.US,D,20150707,000000,20.7666,21.341,20.4419,21.331,3844037.7343211,0
+AGO.US,D,20150708,000000,21.5413,21.6696,21.1465,21.3222,4774235.8953193,0
+AGO.US,D,20150709,000000,21.6182,22.0821,21.4268,21.6182,3786611.3143197,0
+AGO.US,D,20150710,000000,21.8964,22.2193,21.8877,21.9044,2368393.9677615,0
+AGO.US,D,20150713,000000,22.1315,22.1926,21.6093,21.9134,2338879.2279362,0
+AGO.US,D,20150714,000000,21.8727,22.3583,21.7238,22.2814,3111308.7573606,0
+AGO.US,D,20150715,000000,22.2725,22.4195,21.9409,22.0633,2200586.4537952,0
+AGO.US,D,20150716,000000,22.2193,22.2912,21.6359,21.714,2879842.9543393,0
+AGO.US,D,20150717,000000,21.6971,22.0731,21.6182,21.8443,2446381.5023919,0
+AGO.US,D,20150720,000000,21.8353,21.8353,21.0094,21.1554,3278038.1073151,0
+AGO.US,D,20150721,000000,21.1465,21.5047,20.9472,21.2185,2365177.7153427,0
+AGO.US,D,20150722,000000,21.181,21.4633,21.0892,21.181,1450369.7376269,0
+AGO.US,D,20150723,000000,21.1998,22.0633,21.181,21.9587,3266436.6977549,0
+AGO.US,D,20150724,000000,21.863,22.1315,21.6696,21.7505,1963539.3280506,0
+AGO.US,D,20150727,000000,21.5413,21.9221,21.4435,21.6005,2411465.8093867,0
+AGO.US,D,20150728,000000,21.6794,21.784,21.4435,21.6359,1247997.1366217,0
+AGO.US,D,20150729,000000,21.6883,22.3495,21.6883,22.1146,2014991.2602568,0
+AGO.US,D,20150730,000000,22.0633,22.1836,21.8353,21.9675,1475868.7218329,0
+AGO.US,D,20150731,000000,21.9775,22.0357,21.2452,21.2966,2305800.6696617,0
+AGO.US,D,20150803,000000,21.2719,21.5856,21.19,21.5137,2122237.1667661,0
+AGO.US,D,20150804,000000,21.48,21.6005,21.2719,21.4268,1701212.093501,0
+AGO.US,D,20150805,000000,21.4959,21.6093,21.2185,21.3675,2563532.5341044,0
+AGO.US,D,20150806,000000,22.0544,22.1759,21.3675,22.1235,3231455.139467,0
+AGO.US,D,20150807,000000,22.0455,22.3495,22.01,22.1058,1665495.8839832,0
+AGO.US,D,20150810,000000,22.2449,22.8469,22.1058,22.7857,2092174.2251265,0
+AGO.US,D,20150811,000000,22.6465,23.3965,22.4995,23.292,2206525.4756689,0
+AGO.US,D,20150812,000000,23.1242,23.1242,22.2725,22.838,2730300.3899163,0
+AGO.US,D,20150813,000000,22.838,23.2022,22.6011,22.9248,1347921.8636329,0
+AGO.US,D,20150814,000000,22.9248,23.2376,22.8301,23.211,1634134.8896187,0
+AGO.US,D,20150817,000000,23.1696,23.4321,22.9919,23.2999,1721567.5057856,0
+AGO.US,D,20150818,000000,23.3067,23.3975,23.0205,23.1331,1380043.8553404,0
+AGO.US,D,20150819,000000,23.0018,23.0719,22.5567,22.7669,2327895.9387211,0
+AGO.US,D,20150820,000000,22.4965,22.5646,21.9972,22.014,1780797.6212204,0
+AGO.US,D,20150821,000000,21.8047,22.0851,21.481,21.488,2232537.1957677,0
+AGO.US,D,20150824,000000,20.5544,21.481,19.9928,20.7735,2629615.6788741,0
+AGO.US,D,20150825,000000,21.5422,21.6202,20.6402,20.658,2474931.5691539,0
+AGO.US,D,20150826,000000,21.1544,21.341,20.4734,21.2719,2129978.8707612,0
+AGO.US,D,20150827,000000,21.6616,21.9341,21.4278,21.8136,1766728.7968398,0
+AGO.US,D,20150828,000000,21.9616,21.9616,21.3932,21.6547,1529825.561405,0
+AGO.US,D,20150831,000000,21.5324,22.1452,21.4278,22.0928,2077268.4049997,0
+AGO.US,D,20150901,000000,21.6804,22.1452,21.6025,21.6903,2052112.9335759,0
+AGO.US,D,20150902,000000,22.2952,23.2376,22.2952,22.7294,3642195.0955135,0
+AGO.US,D,20150903,000000,22.7383,22.8547,22.3209,22.4077,2053600.4756524,0
+AGO.US,D,20150904,000000,22.1185,22.4334,21.8837,22.0396,1390222.5747947,0
+AGO.US,D,20150908,000000,22.3978,22.4698,22.1185,22.1542,1391478.0684138,0
+AGO.US,D,20150909,000000,22.24,22.4423,21.8473,22.0485,2120486.1635588,0
+AGO.US,D,20150910,000000,22.0485,22.4965,21.9074,22.3544,1104132.1595659,0
+AGO.US,D,20150911,000000,22.1542,22.3623,22.0485,22.2774,879363.33582503,0
+AGO.US,D,20150914,000000,22.2063,22.2232,21.8837,21.9972,1040006.7336598,0
+AGO.US,D,20150915,000000,22.1265,22.3376,21.9972,22.1798,967746.43868652,0
+AGO.US,D,20150916,000000,22.1265,22.4157,22.0485,22.3978,1131474.3583749,0
+AGO.US,D,20150917,000000,22.388,22.757,22.3623,22.4511,1123156.0798282,0
+AGO.US,D,20150918,000000,22.1452,22.312,21.8837,21.9616,2304112.4918012,0
+AGO.US,D,20150921,000000,22.1629,22.2063,21.7258,21.8473,1082195.9804969,0
+AGO.US,D,20150922,000000,21.4969,22.1709,21.4969,22.1542,1548460.3698435,0
+AGO.US,D,20150923,000000,22.1452,22.4778,22.0998,22.1353,1526489.7381653,0
+AGO.US,D,20150924,000000,21.9616,22.5834,21.8136,22.5123,1667719.0906018,0
+AGO.US,D,20150925,000000,22.7196,22.7847,22.3623,22.538,1312698.1237671,0
+AGO.US,D,20150928,000000,22.4244,22.4778,21.6292,21.6547,1652645.0606761,0
+AGO.US,D,20150929,000000,21.7258,21.9163,21.4543,21.866,1392047.5497809,0
+AGO.US,D,20150930,000000,22.1088,22.1798,21.7515,21.866,2799647.412771,0
+AGO.US,D,20151001,000000,21.9251,22.0396,21.6025,21.8047,1890900.054374,0
+AGO.US,D,20151002,000000,21.4643,22.1629,21.4643,22.0998,2323438.3790517,0
+AGO.US,D,20151005,000000,22.3209,23.0719,22.3209,23.0018,2133708.8723851,0
+AGO.US,D,20151006,000000,22.9317,23.361,22.8725,23.3166,1460993.3010673,0
+AGO.US,D,20151007,000000,23.4627,24.2009,23.3334,24.0775,1924743.6632396,0
+AGO.US,D,20151008,000000,23.9571,24.2186,23.6432,24.1643,1403708.7447516,0
+AGO.US,D,20151009,000000,24.3144,24.4446,23.8801,23.9127,1296234.8430331,0
+AGO.US,D,20151012,000000,23.9047,24.1406,23.8318,24.0686,923948.05232777,0
+AGO.US,D,20151013,000000,23.964,24.1406,23.4725,23.5604,1556922.5387,0
+AGO.US,D,20151014,000000,23.5189,24.0084,23.44,23.8978,1497698.5031373,0
+AGO.US,D,20151015,000000,24.1061,24.6271,23.9897,24.6271,1527192.9767218,0
+AGO.US,D,20151016,000000,24.6725,24.9193,24.3775,24.6113,1675145.6545521,0
+AGO.US,D,20151019,000000,24.4978,24.8916,24.4534,24.8728,1416358.9322745,0
+AGO.US,D,20151020,000000,24.8916,25.0397,24.6824,24.7169,929179.78239672,0
+AGO.US,D,20151021,000000,24.5335,24.8284,24.1318,24.1574,1830988.9932473,0
+AGO.US,D,20151022,000000,24.1831,24.2522,22.9041,23.1331,2553480.4786551,0
+AGO.US,D,20151023,000000,23.1853,23.658,23.0107,23.3245,2092244.1436574,0
+AGO.US,D,20151026,000000,23.3511,23.3975,22.8449,23.2022,1549376.4039288,0
+AGO.US,D,20151027,000000,23.0639,23.2376,22.8547,23.1942,1297835.8760582,0
+AGO.US,D,20151028,000000,23.211,23.4558,23.1331,23.3975,1598653.7684945,0
+AGO.US,D,20151029,000000,23.4232,23.9472,23.0639,23.8229,1162345.9230234,0
+AGO.US,D,20151030,000000,23.8416,24.1643,23.7459,23.9985,1348490.3316881,0
+AGO.US,D,20151102,000000,24.0409,24.9529,24.0232,24.7782,1669221.8323588,0
+AGO.US,D,20151103,000000,24.7782,24.8818,24.3331,24.4634,1347004.8162355,0
+AGO.US,D,20151104,000000,24.5078,24.6025,24.3144,24.4712,1313932.3378334,0
+AGO.US,D,20151105,000000,24.4357,25.1453,24.2266,24.9193,1797029.8668091,0
+AGO.US,D,20151106,000000,25.6337,25.9081,24.9894,25.7739,2039652.2354047,0
+AGO.US,D,20151109,000000,25.7127,25.8794,24.9262,25.0485,2263175.6986468,0
+AGO.US,D,20151110,000000,25.0485,25.1363,24.7347,24.8818,1713905.8534417,0
+AGO.US,D,20151111,000000,24.9894,24.9894,24.3913,24.5335,1629184.8602973,0
+AGO.US,D,20151112,000000,24.5335,24.5335,22.7758,22.9317,3713427.8920769,0
+AGO.US,D,20151113,000000,22.8794,23.5091,22.8014,23.283,2040907.7290238,0
+AGO.US,D,20151116,000000,23.4735,23.8732,23.1775,23.5298,1403304.4332472,0
+AGO.US,D,20151117,000000,23.4735,24.0025,23.3807,23.4922,1522129.4564518,0
+AGO.US,D,20151118,000000,23.66,24.0272,23.4241,23.9669,1947141.9125992,0
+AGO.US,D,20151119,000000,23.8732,24.0913,23.7054,23.7133,837039.3184863,0
+AGO.US,D,20151120,000000,23.8258,24.0439,23.3807,23.5021,1560374.8928245,0
+AGO.US,D,20151123,000000,23.4064,24.0114,23.4064,23.883,1314521.0721294,0
+AGO.US,D,20151124,000000,23.8347,23.9601,23.3807,23.8998,1059922.3685183,0
+AGO.US,D,20151125,000000,23.5465,23.8347,23.5298,23.7133,505137.06587276,0
+AGO.US,D,20151127,000000,23.6452,23.6452,23.3334,23.4241,582309.89762196,0
+AGO.US,D,20151130,000000,23.4241,23.5692,23.1587,23.2287,1362892.5357303,0
+AGO.US,D,20151201,000000,23.3975,23.8258,23.1853,23.7647,2165249.2229809,0
+AGO.US,D,20151202,000000,23.9157,23.9157,23.1498,23.1686,1461098.6855196,0
+AGO.US,D,20151203,000000,23.3245,23.3807,22.4027,22.4925,1696963.276112,0
+AGO.US,D,20151204,000000,22.4837,23.5386,22.393,22.9465,1805430.2236311,0
+AGO.US,D,20151207,000000,22.9297,22.9297,22.2193,22.3426,1449629.0065248,0
+AGO.US,D,20151208,000000,22.1916,22.3169,21.9014,21.9745,1530676.7435197,0
+AGO.US,D,20151209,000000,21.9014,22.308,21.4278,21.6557,2149515.5269165,0
+AGO.US,D,20151210,000000,21.6122,21.9558,21.562,21.7979,1384182.2217168,0
+AGO.US,D,20151211,000000,21.5244,22.0958,21.4553,21.7465,1674424.1763786,0
+AGO.US,D,20151214,000000,21.7623,21.9468,21.5067,21.9014,2416607.3546839,0
+AGO.US,D,20151215,000000,21.9824,22.2725,21.869,22.2281,2450230.0615245,0
+AGO.US,D,20151216,000000,22.3258,22.6328,21.6035,22.158,2173647.5531787,0
+AGO.US,D,20151217,000000,22.2193,22.393,21.7465,22.237,2076441.5423741,0
+AGO.US,D,20151218,000000,22.5172,23.5692,22.4215,23.211,4579257.4322791,0
+AGO.US,D,20151221,000000,23.2742,23.4922,23.0195,23.3067,1712095.064824,0
+AGO.US,D,20151222,000000,23.3887,23.4637,23.0886,23.361,1235377.34846,0
+AGO.US,D,20151223,000000,23.4834,23.7054,23.361,23.5199,1144018.1481333,0
+AGO.US,D,20151224,000000,23.5535,24.4229,23.4922,24.0716,1365109.6624766,0
+AGO.US,D,20151228,000000,24.0636,24.1357,23.5298,23.6857,1354049.3615463,0
+AGO.US,D,20151229,000000,23.8446,23.9404,23.6522,23.8446,1389247.768611,0
+AGO.US,D,20151230,000000,23.7814,24.0439,23.4922,23.5298,938511.37298454,0
+AGO.US,D,20151231,000000,23.4331,23.5465,23.2199,23.2199,858188.15409913,0
+AGO.US,D,20160104,000000,22.9564,23.0629,22.7096,22.9387,1808703.2215242,0
+AGO.US,D,20160105,000000,22.8943,23.5614,22.8943,23.4568,1658543.5500682,0
+AGO.US,D,20160106,000000,23.2376,23.3245,22.9604,23.0097,1564209.2655885,0
+AGO.US,D,20160107,000000,22.5617,22.9465,22.2637,22.4127,1853881.7388832,0
+AGO.US,D,20160108,000000,22.5972,22.684,21.8926,21.9094,1252799.2223851,0
+AGO.US,D,20160111,000000,21.869,22.2103,21.8156,21.9824,1327859.2985283,0
+AGO.US,D,20160112,000000,22.2103,22.308,21.5521,21.9014,1318832.7148649,0
+AGO.US,D,20160113,000000,22.0258,22.2103,21.2442,21.2796,1936838.5557637,0
+AGO.US,D,20160114,000000,21.4021,21.937,21.1219,21.7889,1512127.0532927,0
+AGO.US,D,20160115,000000,21.1219,21.5431,20.9353,21.4553,2138714.6338689,0
+AGO.US,D,20160119,000000,21.4978,21.8403,20.6136,20.7883,1587921.7806656,0
+AGO.US,D,20160120,000000,20.5139,21.341,19.9761,21.0952,1744617.3147877,0
+AGO.US,D,20160121,000000,21.0952,21.488,20.9126,21.0685,1594242.821179,0
+AGO.US,D,20160122,000000,21.2719,21.481,20.806,20.8741,1648783.328487,0
+AGO.US,D,20160125,000000,20.6975,20.8662,19.5744,19.7343,3054876.3964717,0
+AGO.US,D,20160126,000000,19.7649,20.7112,19.7649,20.5781,1892586.2056106,0
+AGO.US,D,20160127,000000,20.5415,20.953,20.2278,20.427,3349717.7744887,0
+AGO.US,D,20160128,000000,20.7518,20.8998,20.3797,20.5781,1133437.1437987,0
+AGO.US,D,20160129,000000,20.6708,21.1219,20.5327,20.8909,2013258.4966664,0
+AGO.US,D,20160201,000000,20.7242,21.2265,20.427,21.1129,1804953.9669716,0
+AGO.US,D,20160202,000000,20.7883,20.8594,20.5475,20.7063,1147332.6918202,0
+AGO.US,D,20160203,000000,20.8662,20.953,20.2238,20.8662,1368164.798281,0
+AGO.US,D,20160204,000000,20.806,21.1494,20.6975,20.9964,1000419.6721444,0
+AGO.US,D,20160205,000000,20.8159,21.0785,20.6195,20.8504,1316401.779278,0
+AGO.US,D,20160208,000000,20.6136,20.7242,19.6573,19.909,1332512.4274217,0
+AGO.US,D,20160209,000000,19.5587,19.8903,19.5211,19.7066,1331658.2053709,0
+AGO.US,D,20160210,000000,19.8497,20.0688,19.6801,19.7422,1019080.826696,0
+AGO.US,D,20160211,000000,19.3652,19.5744,19.1461,19.3652,965766.42695792,0
+AGO.US,D,20160212,000000,19.6524,20.2238,19.5824,20.206,1022559.5269336,0
+AGO.US,D,20160216,000000,20.4607,20.5139,19.9613,20.5139,708073.06837294,0
+AGO.US,D,20160217,000000,20.6876,21.2966,20.6629,21.2265,1522197.3483585,0
+AGO.US,D,20160218,000000,21.2719,21.341,20.8317,20.9964,799114.08871861,0
+AGO.US,D,20160219,000000,20.8662,21.1633,20.7112,21.0518,593556.64796774,0
+AGO.US,D,20160222,000000,21.2541,21.4021,21.0597,21.2719,965786.69319874,0
+AGO.US,D,20160223,000000,21.2175,21.2492,20.883,20.9176,615234.4324661,0
+AGO.US,D,20160224,000000,20.6442,21.4653,20.5071,21.4553,818716.61015651,0
+AGO.US,D,20160225,000000,21.2719,21.8057,21.2442,21.7465,984274.57139126,0
+AGO.US,D,20160226,000000,22.1826,22.2547,21.6735,21.8245,1726299.6730182,0
+AGO.US,D,20160229,000000,21.8787,22.1038,21.709,21.7979,1189168.292755,0
+AGO.US,D,20160301,000000,21.9558,22.2725,21.7979,22.2637,1387406.5806322,0
+AGO.US,D,20160302,000000,22.237,22.5439,22.2193,22.3673,1042289.7256887,0
+AGO.US,D,20160303,000000,22.2281,22.5883,22.1492,22.5617,892305.3572158,0
+AGO.US,D,20160304,000000,22.5972,22.8261,22.2005,22.4294,1349031.440318,0
+AGO.US,D,20160307,000000,22.4294,22.8104,22.3593,22.7837,1265150.4828559,0
+AGO.US,D,20160308,000000,22.6139,22.7116,21.856,22.236,1003299.5049656,0
+AGO.US,D,20160309,000000,22.3317,22.5893,22.1906,22.4748,683371.56074351,0
+AGO.US,D,20160310,000000,22.535,22.7749,22.1472,22.5893,987243.57567212,0
+AGO.US,D,20160311,000000,22.766,23.0581,22.6792,22.8449,901621.74812302,0
+AGO.US,D,20160314,000000,22.7837,22.9495,22.6426,22.685,715551.31123733,0
+AGO.US,D,20160315,000000,22.6238,22.8163,22.393,22.6792,815660.46104011,0
+AGO.US,D,20160316,000000,22.5982,23.1015,22.5982,22.9327,704406.90540771,0
+AGO.US,D,20160317,000000,22.9327,23.2012,22.766,23.1015,800808.34645158,0
+AGO.US,D,20160318,000000,23.1094,23.3067,22.836,23.0225,1300021.5901312,0
+AGO.US,D,20160321,000000,23.0324,23.1715,22.836,23.0127,839312.17739481,0
+AGO.US,D,20160322,000000,22.7373,23.0324,22.7028,22.8281,1044737.8875804,0
+AGO.US,D,20160323,000000,22.8104,22.8104,22.1995,22.2804,889887.5946854,0
+AGO.US,D,20160324,000000,22.1106,22.1472,21.8907,22.0416,952634.91621542,0
+AGO.US,D,20160328,000000,22.0781,22.2439,21.9616,22.0416,695242.51130669,0
+AGO.US,D,20160329,000000,21.9804,22.0199,21.7761,21.9616,818481.52176293,0
+AGO.US,D,20160330,000000,22.0238,22.6337,21.9399,22.3416,906554.55113981,0
+AGO.US,D,20160331,000000,22.3317,22.4748,22.2439,22.3416,566486.01678588,0
+AGO.US,D,20160401,000000,22.1018,22.8449,22.0465,22.6337,979649.81523502,0
+AGO.US,D,20160404,000000,22.6337,22.6337,21.9251,21.9538,1369879.3222546,0
+AGO.US,D,20160405,000000,21.7672,21.9251,21.5658,21.866,1070148.7136386,0
+AGO.US,D,20160406,000000,21.8383,21.866,21.2649,21.335,1282069.7540085,0
+AGO.US,D,20160407,000000,21.2826,21.335,20.9807,21.1396,1254896.7783104,0
+AGO.US,D,20160408,000000,21.3093,21.5758,21.106,21.2018,634945.3782924,0
+AGO.US,D,20160411,000000,21.2826,21.4218,20.8169,21.0804,1496937.5057943,0
+AGO.US,D,20160412,000000,21.2205,21.9074,21.0892,21.7939,1162674.2361248,0
+AGO.US,D,20160413,000000,21.8994,22.2271,21.8994,22.2183,778423.27014843,0
+AGO.US,D,20160414,000000,23.0669,23.3117,22.7285,22.9682,1623176.9332046,0
+AGO.US,D,20160415,000000,22.8646,23.0492,22.5548,22.6041,1382318.740873,0
+AGO.US,D,20160418,000000,22.4215,22.766,22.3071,22.7462,834937.70931275,0
+AGO.US,D,20160419,000000,22.7462,22.915,22.535,22.6337,724788.66380532,0
+AGO.US,D,20160420,000000,22.6139,23.3117,22.5982,23.2327,818029.58459254,0
+AGO.US,D,20160421,000000,23.1439,23.287,23.0837,23.1626,1159870.4017066,0
+AGO.US,D,20160422,000000,23.1893,23.438,23.1893,23.4124,798870.89382871,0
+AGO.US,D,20160425,000000,23.2781,23.361,22.8893,22.9682,1223180.1114195,0
+AGO.US,D,20160426,000000,23.1094,23.2702,22.9939,23.1272,916270.18699126,0
+AGO.US,D,20160427,000000,23.1272,23.438,23.0077,23.3037,595134.37481595,0
+AGO.US,D,20160428,000000,23.1015,23.2959,22.9051,23.0225,640867.17386144,0
+AGO.US,D,20160429,000000,22.986,23.0127,22.6139,22.8449,788769.18608954,0
+AGO.US,D,20160502,000000,22.9051,23.1272,22.836,23.0038,814558.99085128,0
+AGO.US,D,20160503,000000,22.7373,22.7926,22.393,22.7116,913260.65022876,0
+AGO.US,D,20160504,000000,22.535,22.7285,22.3673,22.5804,981876.06178964,0
+AGO.US,D,20160505,000000,22.6949,23.3117,22.6041,23.1626,1251057.3389862,0
+AGO.US,D,20160506,000000,23.0412,23.287,22.7926,23.136,1270186.6437009,0
+AGO.US,D,20160509,000000,23.0038,23.2426,22.8153,23.1626,1183327.5621494,0
+AGO.US,D,20160510,000000,23.2239,23.4251,22.9939,23.0748,1252566.1606156,0
+AGO.US,D,20160511,000000,23.0492,23.1439,22.6949,22.6949,680291.09213813,0
+AGO.US,D,20160512,000000,22.7462,22.8281,22.312,22.4294,839019.33021489,0
+AGO.US,D,20160513,000000,22.393,22.5705,22.1106,22.1739,854533.13756636,0
+AGO.US,D,20160516,000000,22.3771,22.5281,22.1906,22.236,578901.11591521,0
+AGO.US,D,20160517,000000,22.1826,22.5104,22.0317,22.1906,969318.08566249,0
+AGO.US,D,20160518,000000,22.2537,22.7492,22.0771,22.7216,1270752.0718199,0
+AGO.US,D,20160519,000000,22.5636,23.0077,22.4137,22.6545,896704.14478685,0
+AGO.US,D,20160520,000000,22.7689,23.2742,22.6071,23.1419,962162.07602721,0
+AGO.US,D,20160523,000000,23.1321,23.1725,22.7787,22.8686,923892.32016551,0
+AGO.US,D,20160524,000000,23.0077,23.7547,22.989,23.7272,1336876.7623834,0
+AGO.US,D,20160525,000000,23.7716,24.0272,23.7716,23.9669,1565751.5265153,0
+AGO.US,D,20160526,000000,23.9758,24.0272,23.8239,23.9848,984288.75775984,0
+AGO.US,D,20160527,000000,23.9935,24.259,23.9935,24.0439,1005580.4703704,0
+AGO.US,D,20160531,000000,24.1012,24.1899,23.742,23.8713,1512194.9451994,0
+AGO.US,D,20160601,000000,23.6749,24.2285,23.588,24.1899,1094790.4358576,0
+AGO.US,D,20160602,000000,24.1455,24.3637,23.9394,24.3134,1400717.4476058,0
+AGO.US,D,20160603,000000,24.0824,24.2166,23.7834,23.8713,1300442.1146284,0
+AGO.US,D,20160606,000000,23.8811,23.9205,23.4962,23.7953,1312170.1881937,0
+AGO.US,D,20160607,000000,23.8713,24.2373,23.7459,24.111,797609.32033737,0
+AGO.US,D,20160608,000000,24.1189,24.3321,23.9935,24.1899,961502.40988836,0
+AGO.US,D,20160609,000000,24.0538,24.2333,23.9097,24.0636,1052259.7028626,0
+AGO.US,D,20160610,000000,23.9205,23.9205,23.5663,23.6116,904263.45261454,0
+AGO.US,D,20160613,000000,23.5663,23.737,22.9634,22.989,1625267.3959457,0
+AGO.US,D,20160614,000000,22.8923,23.1419,22.6169,22.7146,1023211.0865761,0
+AGO.US,D,20160615,000000,22.7966,22.9624,22.6445,22.6732,678998.1059735,0
+AGO.US,D,20160616,000000,22.5104,22.6732,22.394,22.6445,885642.83054463,0
+AGO.US,D,20160617,000000,22.6979,22.9634,22.6268,22.8923,1310841.7361077,0
+AGO.US,D,20160620,000000,23.2297,23.3186,22.6268,22.6545,1180854.0674567,0
+AGO.US,D,20160621,000000,22.7313,22.7313,22.308,22.5469,1422173.3167672,0
+AGO.US,D,20160622,000000,22.5913,22.7146,22.4137,22.4314,1397444.4497126,0
+AGO.US,D,20160623,000000,22.7216,22.909,22.6071,22.6643,1207061.3567795,0
+AGO.US,D,20160624,000000,21.854,22.2912,21.6142,21.632,1859216.8267804,0
+AGO.US,D,20160627,000000,21.3665,21.5077,20.7942,20.8682,1751220.0560485,0
+AGO.US,D,20160628,000000,21.0932,21.2334,20.9215,21.1426,1701220.1999973,0
+AGO.US,D,20160629,000000,21.3567,22.0277,21.33,21.8974,1483007.5051634,0
+AGO.US,D,20160630,000000,22.0229,22.5202,21.8887,22.5202,1407169.2053724,0
+AGO.US,D,20160701,000000,22.5104,22.8844,22.5104,22.8321,1182838.1324335,0
+AGO.US,D,20160705,000000,22.5636,22.6366,22.2093,22.3327,914293.21519878,0
+AGO.US,D,20160706,000000,22.2537,22.4137,21.9143,22.1018,1526995.3808738,0
+AGO.US,D,20160707,000000,22.1995,22.4581,21.9241,22.1106,1343484.5702042,0
+AGO.US,D,20160708,000000,22.384,22.6879,22.3169,22.5567,1287830.432963,0
+AGO.US,D,20160711,000000,22.759,23.2297,22.7492,23.1143,1354905.6102212,0
+AGO.US,D,20160712,000000,23.3827,23.4675,23.0619,23.0975,807935.98334969,0
+AGO.US,D,20160713,000000,23.0798,23.1636,22.6366,22.909,2393221.1260841,0
+AGO.US,D,20160714,000000,23.1143,23.2209,22.84,22.9544,1858154.8757612,0
+AGO.US,D,20160715,000000,23.0699,23.1094,22.9001,23.0798,576618.12388629,0
+AGO.US,D,20160718,000000,23.0364,23.207,22.9634,23.1587,360244.59040715,0
+AGO.US,D,20160719,000000,23.1498,23.3433,23.0798,23.2485,578509.97746729,0
+AGO.US,D,20160720,000000,23.3354,23.4518,23.212,23.3354,593211.10856167,0
+AGO.US,D,20160721,000000,23.3531,23.3995,23.1775,23.3916,651052.98650003,0
+AGO.US,D,20160722,000000,23.4775,23.6788,23.4271,23.6315,518460.09259105,0
+AGO.US,D,20160725,000000,23.6215,23.8811,23.3827,23.6916,859468.98051927,0
+AGO.US,D,20160726,000000,23.7015,23.9067,23.6363,23.6916,692874.4010663,0
+AGO.US,D,20160727,000000,23.7015,23.8011,23.588,23.6749,530536.74549862,0
+AGO.US,D,20160728,000000,23.6413,23.9205,23.5337,23.8515,830034.29234517,0
+AGO.US,D,20160729,000000,23.7173,23.9304,23.6571,23.7794,699986.83828381,0
+AGO.US,D,20160801,000000,23.8713,23.9621,23.6827,23.7794,760919.31794796,0
+AGO.US,D,20160802,000000,23.7953,23.8713,23.4675,23.5238,703771.55875785,0
+AGO.US,D,20160803,000000,23.6028,23.8327,23.5337,23.814,1548451.2500351,0
+AGO.US,D,20160804,000000,23.7547,24.4998,23.7015,24.1545,1277712.5122311,0
+AGO.US,D,20160805,000000,24.3588,24.5966,24.3321,24.4998,748203.26514237,0
+AGO.US,D,20160808,000000,24.5355,24.6677,24.4505,24.4998,722262.4768865,0
+AGO.US,D,20160809,000000,24.4634,24.6982,24.2077,24.5629,518758.00633118,0
+AGO.US,D,20160810,000000,24.5542,24.6301,24.408,24.4998,687619.36482041,0
+AGO.US,D,20160811,000000,24.6243,24.6301,24.2502,24.2749,903679.78487879,0
+AGO.US,D,20160812,000000,24.1802,24.342,24.0726,24.111,524815.58571375,0
+AGO.US,D,20160815,000000,24.1455,24.4831,24.1455,24.4387,301497.82481597,0
+AGO.US,D,20160816,000000,24.3232,24.5364,24.3232,24.492,641758.88845774,0
+AGO.US,D,20160817,000000,24.4741,24.6084,24.2946,24.4387,599732.78485913,0
+AGO.US,D,20160818,000000,24.5108,24.5749,24.3232,24.4654,601518.2406758,0
+AGO.US,D,20160819,000000,24.3331,24.5108,24.2946,24.492,485283.24304865,0
+AGO.US,D,20160822,000000,24.4298,24.4741,24.1702,24.2847,452707.28754669,0
+AGO.US,D,20160823,000000,24.41,24.5462,24.3144,24.3933,400217.7238102,0
+AGO.US,D,20160824,000000,24.4476,24.492,24.2077,24.2343,542265.83237602,0
+AGO.US,D,20160825,000000,24.2343,24.4199,24.1899,24.3785,483659.91715857,0
+AGO.US,D,20160826,000000,24.4387,24.4831,24.1614,24.3331,811902.08667912,0
+AGO.US,D,20160829,000000,24.2946,24.5649,24.1802,24.3933,720860.05302141,0
+AGO.US,D,20160830,000000,24.3528,24.6607,24.2946,24.6607,755614.62941204,0
+AGO.US,D,20160831,000000,24.6607,24.8057,24.4564,24.7693,974464.69751997,0
+AGO.US,D,20160901,000000,24.8748,24.8748,24.3854,24.6084,542736.00916317,0
+AGO.US,D,20160902,000000,24.7328,24.7603,24.5364,24.642,456605.49896937,0
+AGO.US,D,20160906,000000,24.7603,24.7603,24.3232,24.5185,743302.88811092,0
+AGO.US,D,20160907,000000,24.4741,24.9133,24.4741,24.9133,995901.31375251,0
+AGO.US,D,20160908,000000,24.8748,25.0358,24.6962,24.9756,1023034.770281,0
+AGO.US,D,20160909,000000,24.7526,24.9756,24.7061,24.796,1000702.3862039,0
+AGO.US,D,20160912,000000,24.4741,24.8571,24.2847,24.7693,782877.78988174,0
+AGO.US,D,20160913,000000,24.5562,24.6084,24.3232,24.4654,786915.8383661,0
+AGO.US,D,20160914,000000,24.4476,24.5996,24.2946,24.3044,698452.68385336,0
+AGO.US,D,20160915,000000,24.2343,24.6805,24.2097,24.5837,595235.70602008,0
+AGO.US,D,20160916,000000,24.4022,24.4022,24.1367,24.1367,871496.99444885,0
+AGO.US,D,20160919,000000,24.3232,24.5364,24.1802,24.3429,357602.88591564,0
+AGO.US,D,20160920,000000,24.4298,24.5649,24.1614,24.2077,489238.19994563,0
+AGO.US,D,20160921,000000,24.1702,24.7159,24.1614,24.7061,694378.1561355,0
+AGO.US,D,20160922,000000,24.8571,24.9479,24.6262,24.7603,424731.768712,0
+AGO.US,D,20160923,000000,24.6705,24.7603,24.3232,24.3331,447196.8966664,0
+AGO.US,D,20160926,000000,24.1702,24.2946,23.5899,23.5899,751079.04471542,0
+AGO.US,D,20160927,000000,23.5465,23.8416,23.5209,23.6817,781844.21159967,0
+AGO.US,D,20160928,000000,23.8318,24.1545,23.6996,24.1189,465552.03098152,0
+AGO.US,D,20160929,000000,24.9133,24.9933,24.4654,24.5275,1335548.3102972,0
+AGO.US,D,20160930,000000,24.5837,24.8147,24.3528,24.7526,642769.16056286,0
+AGO.US,D,20161003,000000,24.7061,24.8838,24.5185,24.6262,978595.97071213,0
+AGO.US,D,20161004,000000,24.7328,24.8571,24.4564,24.8304,673431.98293093,0
+AGO.US,D,20161005,000000,24.9657,25.3594,24.8571,25.1353,822955.29442503,0
+AGO.US,D,20161006,000000,25.169,25.3594,25.0001,25.3495,585732.86569729,0
+AGO.US,D,20161007,000000,25.3495,25.5064,25.2588,25.4374,556701.47571562,0
+AGO.US,D,20161010,000000,25.4976,25.6159,25.4374,25.4472,345371.19626576,0
+AGO.US,D,20161011,000000,25.322,25.4946,25.1009,25.2419,467645.53365873,0
+AGO.US,D,20161012,000000,25.2765,25.7581,25.2419,25.7314,691300.72746625,0
+AGO.US,D,20161013,000000,25.4976,25.6613,25.0712,25.4828,782533.26378772,0
+AGO.US,D,20161014,000000,25.6526,25.846,25.5252,25.5725,852911.83830036,0
+AGO.US,D,20161017,000000,25.4907,25.99,25.4749,25.9298,986127.9191147,0
+AGO.US,D,20161018,000000,26.1796,26.4638,26.0522,26.4538,1260449.7282966,0
+AGO.US,D,20161019,000000,26.5338,26.6789,26.4094,26.5772,1211575.6619232,0
+AGO.US,D,20161020,000000,26.4538,26.7766,26.4282,26.7578,1083260.9714524,0
+AGO.US,D,20161021,000000,26.5772,26.8111,26.4361,26.7311,1423706.4578856,0
+AGO.US,D,20161024,000000,26.7578,26.9808,26.669,26.7213,667451.4152635,0
+AGO.US,D,20161025,000000,26.7766,26.9384,26.587,26.8367,626731.47088606,0
+AGO.US,D,20161026,000000,26.6611,26.9542,26.6611,26.8288,909629.95318498,0
+AGO.US,D,20161027,000000,26.9898,27.045,26.5623,26.7578,778625.93255667,0
+AGO.US,D,20161028,000000,26.8288,26.892,26.3995,26.5436,634533.97360366,0
+AGO.US,D,20161031,000000,26.587,26.7766,26.5101,26.6611,824267.53351844,0
+AGO.US,D,20161101,000000,26.6522,26.7263,26.2674,26.5623,1081518.0747414,0
+AGO.US,D,20161102,000000,26.4194,26.669,26.3917,26.4538,924767.82176913,0
+AGO.US,D,20161103,000000,26.4282,26.6423,26.1963,26.2387,1057159.0665819,0
+AGO.US,D,20161104,000000,27.2286,28.5943,27.0953,28.3625,2815437.8543098,0
+AGO.US,D,20161107,000000,28.5411,28.8184,28.3012,28.631,2196071.1353395,0
+AGO.US,D,20161108,000000,28.5943,29.3798,28.4888,29.0946,1621857.600927,0
+AGO.US,D,20161109,000000,28.8992,29.5674,28.764,29.2832,1694670.1509627,0
+AGO.US,D,20161110,000000,29.5773,30.5306,29.5397,30.3549,1658493.8977782,0
+AGO.US,D,20161111,000000,30.2257,30.6825,29.9256,30.6371,1178866.9625439,0
+AGO.US,D,20161114,000000,30.9431,31.475,30.7812,31.1473,1381549.6370337,0
+AGO.US,D,20161115,000000,30.9332,31.4552,30.5592,31.2747,1325726.2766815,0
+AGO.US,D,20161116,000000,31.0753,31.1573,30.8622,30.9519,1320816.7798417,0
+AGO.US,D,20161117,000000,30.9786,31.3191,30.8434,31.2549,1121425.3428617,0
+AGO.US,D,20161118,000000,31.1937,31.3191,30.9519,31.1039,888845.90990699,0
+AGO.US,D,20161121,000000,31.2027,31.3901,31.0417,31.0586,620603.97297266,0
+AGO.US,D,20161122,000000,31.3625,31.6468,31.1296,31.1937,974804.15705379,0
+AGO.US,D,20161123,000000,31.2549,31.6092,31.1039,31.553,623318.63593115,0
+AGO.US,D,20161125,000000,31.6665,31.7761,31.4986,31.7227,479602.61574543,0
+AGO.US,D,20161128,000000,31.5767,31.8529,31.543,31.5697,1179018.95935,0
+AGO.US,D,20161129,000000,31.9003,32.4431,31.8726,32.1164,1764533.9629584,0
+AGO.US,D,20161130,000000,32.3118,32.4156,32.0029,32.0158,1694440.1291294,0
+AGO.US,D,20161201,000000,32.2399,32.7609,32.0435,32.7145,2294932.8980194,0
+AGO.US,D,20161202,000000,32.599,32.8181,32.3485,32.7234,1121416.2230535,0
+AGO.US,D,20161205,000000,32.9937,33.1093,32.8635,33.0816,1299704.4234623,0
+AGO.US,D,20161206,000000,33.126,33.8692,32.901,33.7014,1729112.6272446,0
+AGO.US,D,20161207,000000,33.7803,34.1218,33.5553,33.7803,1796479.6383707,0
+AGO.US,D,20161208,000000,33.8228,34.1573,33.5464,33.7971,1698702.1195748,0
+AGO.US,D,20161209,000000,33.7458,33.9876,33.4192,33.8692,1607556.7280889,0
+AGO.US,D,20161212,000000,33.6274,34.1524,33.6274,34.029,868100.37248658,0
+AGO.US,D,20161213,000000,34.1751,34.3892,33.8405,34.1573,1089692.4629781,0
+AGO.US,D,20161214,000000,34.0557,34.5146,33.8405,34.0557,1172197.3426883,0
+AGO.US,D,20161215,000000,34.0941,34.5314,33.9777,34.2984,1093553.1818552,0
+AGO.US,D,20161216,000000,34.4426,34.9448,34.3458,34.7919,2417267.0208228,0
+AGO.US,D,20161219,000000,34.7819,34.8629,34.1751,34.5057,1645828.5105747,0
+AGO.US,D,20161220,000000,34.706,34.8727,34.4159,34.5501,1230194.2573691,0
+AGO.US,D,20161221,000000,34.6487,34.7732,34.3793,34.5965,1048479.0356366,0
+AGO.US,D,20161222,000000,34.5314,34.6862,34.2008,34.5501,761273.9771624,0
+AGO.US,D,20161223,000000,34.5501,34.9369,34.5501,34.7475,722376.98114716,0
+AGO.US,D,20161227,000000,34.8273,34.8629,34.3793,34.3793,1074115.8302801,0
+AGO.US,D,20161228,000000,34.487,34.5057,33.9343,33.9599,1010886.1722185,0
+AGO.US,D,20161229,000000,34.0201,34.2549,33.878,33.9698,772929.0922608,0
+AGO.US,D,20161230,000000,33.9876,34.1385,33.6461,33.8159,964549.43919639,0
+AGO.US,D,20170103,000000,34.1474,34.8727,34.0369,34.8727,1995658.279822,0
+AGO.US,D,20170104,000000,34.8915,35.3711,34.8363,35.2379,1542963.1520198,0
+AGO.US,D,20170105,000000,35.1145,35.1145,34.4957,34.5965,1031689.4684252,0
+AGO.US,D,20170106,000000,34.7475,34.9626,34.5146,34.6764,785569.14666328,0
+AGO.US,D,20170109,000000,34.4721,34.6862,34.2886,34.4426,1013367.7734075,0
+AGO.US,D,20170110,000000,34.5678,35.1245,34.3182,35.0504,1103240.4449696,0
+AGO.US,D,20170111,000000,35.2063,35.374,34.9182,35.1787,1151828.7573473,0
+AGO.US,D,20170112,000000,34.9626,35.2478,34.6359,34.9715,943797.82190372,0
+AGO.US,D,20170113,000000,35.0859,35.5429,34.9715,35.0948,824115.53671225,0
+AGO.US,D,20170117,000000,34.8915,35.3109,34.7819,34.8817,749334.1213804,0
+AGO.US,D,20170118,000000,35.0948,35.526,34.853,35.5162,673680.24438104,0
+AGO.US,D,20170119,000000,35.6327,35.8606,35.4639,35.7333,1152007.1002666,0
+AGO.US,D,20170120,000000,35.7333,35.903,35.4057,35.5004,716451.13232995,0
+AGO.US,D,20170123,000000,35.4185,35.68,35.3376,35.4925,892640.76350146,0
+AGO.US,D,20170124,000000,35.4925,35.9514,35.4925,35.8656,893010.62239651,0
+AGO.US,D,20170125,000000,36.1715,36.1982,35.5981,35.7422,1003592.3521456,0
+AGO.US,D,20170126,000000,35.7156,36.0185,35.526,36.0096,973284.18899192,0
+AGO.US,D,20170127,000000,36.0807,36.0984,35.5714,35.6889,1249308.362403,0
+AGO.US,D,20170130,000000,35.4107,35.4185,34.8273,35.1876,1371956.6119392,0
+AGO.US,D,20170131,000000,35.0415,35.3475,34.5057,34.8363,1195453.8673469,0
+AGO.US,D,20170201,000000,35.0504,35.5477,35.008,35.4185,1081238.400618,0
+AGO.US,D,20170202,000000,35.3573,35.7422,35.2912,35.456,635695.22920292,0
+AGO.US,D,20170203,000000,35.7935,35.9387,35.6425,35.8212,849106.85158548,0
+AGO.US,D,20170206,000000,35.7777,36.1625,35.7777,35.9297,910936.11240614,0
+AGO.US,D,20170207,000000,36.0807,36.357,35.8034,35.8943,1088471.4219684,0
+AGO.US,D,20170208,000000,35.903,36.063,35.7333,36.0008,941429.71166333,0
+AGO.US,D,20170209,000000,35.9564,36.43,35.9387,36.2524,726837.58075271,0
+AGO.US,D,20170210,000000,36.5021,36.584,36.2968,36.5198,714350.53646845,0
+AGO.US,D,20170213,000000,36.7093,36.9146,36.4666,36.5288,1062832.6007008,0
+AGO.US,D,20170214,000000,36.3767,36.9679,36.3314,36.9511,1063359.5229622,0
+AGO.US,D,20170215,000000,36.8494,37.3577,36.8494,37.3053,921980.20034367,0
+AGO.US,D,20170216,000000,37.2817,37.5955,37.11,37.4179,1015137.0162314,0
+AGO.US,D,20170217,000000,37.2028,37.2028,36.6334,36.7182,946283.47634089,0
+AGO.US,D,20170221,000000,36.9146,37.0478,36.6995,37.0331,745454.14957448,0
+AGO.US,D,20170222,000000,37.1001,37.2285,36.9047,37.0814,1124365.9744055,0
+AGO.US,D,20170223,000000,37.4771,37.6054,36.9146,37.1396,1303584.3952682,0
+AGO.US,D,20170224,000000,37.5137,38.4443,37.2965,37.9439,2134969.4325644,0
+AGO.US,D,20170227,000000,37.8699,37.9754,37.0478,37.4958,1635831.1739758,0
+AGO.US,D,20170228,000000,36.9857,37.038,36.5485,36.806,1727145.7885726,0
+AGO.US,D,20170301,000000,37.2363,37.7771,37.1199,37.2886,2237674.6878168,0
+AGO.US,D,20170302,000000,37.2096,37.3725,36.7942,36.8494,1090621.6701199,0
+AGO.US,D,20170303,000000,36.8879,36.9857,36.4941,36.5198,1040054.3593258,0
+AGO.US,D,20170306,000000,36.5317,36.6461,36.3886,36.5317,1177477.7117352,0
+AGO.US,D,20170307,000000,36.432,36.6195,36.2633,36.5228,1352425.0223443,0
+AGO.US,D,20170308,000000,36.6274,36.81,36.063,36.1094,1127618.7060579,0
+AGO.US,D,20170309,000000,36.1892,36.432,35.7491,35.7678,825366.97708319,0
+AGO.US,D,20170310,000000,35.8943,36.2079,35.7491,35.9928,1019604.7090213,0
+AGO.US,D,20170313,000000,35.7865,36.4547,35.7323,36.4063,757095.07830429,0
+AGO.US,D,20170314,000000,36.2346,36.3936,36.0008,36.281,838737.62946742,0
+AGO.US,D,20170315,000000,36.2179,36.6561,36.2179,36.5041,958616.49719489,0
+AGO.US,D,20170316,000000,36.6363,36.7843,36.0679,36.0906,1208988.6762819,0
+AGO.US,D,20170317,000000,36.1181,36.135,35.0741,35.0918,2169772.647933,0
+AGO.US,D,20170320,000000,34.9419,35.1442,33.8899,33.9461,3190018.7834764,0
+AGO.US,D,20170321,000000,34.3586,34.5451,33.0017,33.1517,2310175.1377439,0
+AGO.US,D,20170322,000000,32.9276,33.3668,32.4411,33.0194,1937421.2101875,0
+AGO.US,D,20170323,000000,32.9179,33.4704,32.9179,33.1428,935161.36337619,0
+AGO.US,D,20170324,000000,33.0895,33.4793,32.975,33.1083,822311.84127883,0
+AGO.US,D,20170327,000000,32.596,32.7866,32.3542,32.6838,1521355.2860523,0
+AGO.US,D,20170328,000000,32.4677,33.2534,32.3682,33.0984,835595.34882752,0
+AGO.US,D,20170329,000000,33.1517,33.2258,32.828,32.9179,983927.00536112,0
+AGO.US,D,20170330,000000,32.9179,33.3668,32.9179,33.2889,753476.54100502,0
+AGO.US,D,20170331,000000,33.2168,33.4457,33.1171,33.3412,964389.33589387,0
+AGO.US,D,20170403,000000,33.2889,33.6284,33.1083,33.3935,950049.95719821,0
+AGO.US,D,20170404,000000,33.4606,33.7478,33.4606,33.7024,932907.75739646,0
+AGO.US,D,20170405,000000,33.9717,33.9717,33.0589,33.0895,1239071.8841623,0
+AGO.US,D,20170406,000000,33.1083,34.2323,32.975,34.1859,1993538.4310317,0
+AGO.US,D,20170407,000000,34.1859,34.859,34.1859,34.7702,2893442.6152448,0
+AGO.US,D,20170410,000000,34.8234,34.9676,34.331,34.6438,1140240.5208436,0
+AGO.US,D,20170411,000000,34.5363,34.6251,34.0231,34.3586,746328.63786607,0
+AGO.US,D,20170412,000000,34.4199,34.5629,34.0487,34.2037,684031.22688236,0
+AGO.US,D,20170413,000000,34.1247,34.401,33.8336,33.8415,640763.81603323,0
+AGO.US,D,20170417,000000,33.88,34.3586,33.88,34.2758,625816.45011283,0
+AGO.US,D,20170418,000000,34.1327,34.2402,33.9994,34.106,898422.72200881,0
+AGO.US,D,20170419,000000,34.3122,34.6714,34.1781,34.2669,1029450.0488141,0
+AGO.US,D,20170420,000000,34.2925,34.5925,34.1948,34.5728,964655.83696071,0
+AGO.US,D,20170421,000000,34.6714,34.6714,34.1504,34.1504,710101.71907951,0
+AGO.US,D,20170424,000000,34.7435,34.7859,34.4426,34.5274,962675.82523211,0
+AGO.US,D,20170425,000000,34.7079,35.005,34.6912,34.849,842651.04057072,0
+AGO.US,D,20170426,000000,34.7602,35.3089,34.7602,34.9063,882122.58451334,0
+AGO.US,D,20170427,000000,34.9329,35.0395,34.6814,34.8422,709076.24729377,0
+AGO.US,D,20170428,000000,34.849,34.859,34.2037,34.2569,758451.90312753,0
+AGO.US,D,20170501,000000,34.4464,34.4464,33.8711,34.0685,888535.83642237,0
+AGO.US,D,20170502,000000,33.9994,34.328,33.9994,34.1602,724475.55038458,0
+AGO.US,D,20170503,000000,34.1504,34.5629,33.8336,34.0784,1310140.5241751,0
+AGO.US,D,20170504,000000,34.0487,34.2323,33.497,33.8513,972136.10644919,0
+AGO.US,D,20170505,000000,34.5925,35.8943,34.5728,35.2191,2363339.5672999,0
+AGO.US,D,20170508,000000,35.2191,35.8469,35.2191,35.5873,1353001.5968957,0
+AGO.US,D,20170509,000000,35.6692,35.6692,35.1313,35.2813,827355.09530811,0
+AGO.US,D,20170510,000000,35.2813,35.4806,35.0474,35.0918,784736.20416539,0
+AGO.US,D,20170511,000000,35.0651,35.679,34.8876,35.5073,968906.68097374,0
+AGO.US,D,20170512,000000,35.373,35.373,34.6912,34.7702,948133.78412821,0
+AGO.US,D,20170515,000000,35.0869,35.3326,34.8263,35.2498,871535.50030641,0
+AGO.US,D,20170516,000000,35.4856,35.4856,35.1057,35.3139,800174.01311375,0
+AGO.US,D,20170517,000000,34.9883,35.1984,34.6931,34.7089,912650.63637993,0
+AGO.US,D,20170518,000000,34.7722,34.8353,34.4474,34.6093,760375.16938181,0
+AGO.US,D,20170519,000000,34.5945,35.0317,34.5945,34.8807,809249.23575515,0
+AGO.US,D,20170522,000000,34.9359,34.9981,34.7089,34.8086,790075.34531071,0
+AGO.US,D,20170523,000000,34.8353,35.0603,34.6359,34.9004,829818.45688038,0
+AGO.US,D,20170524,000000,34.9439,35.3229,34.8619,35.2073,997419.25519029,0
+AGO.US,D,20170525,000000,35.2398,35.6375,35.2398,35.4392,887176.98497506,0
+AGO.US,D,20170526,000000,35.2942,35.6188,35.2685,35.6031,764331.13959083,0
+AGO.US,D,20170530,000000,35.5834,35.5834,34.852,35.0603,988284.24713847,0
+AGO.US,D,20170531,000000,35.0869,35.2586,34.9616,35.2221,1030562.6654353,0
+AGO.US,D,20170601,000000,35.3139,36.1705,35.3139,36.0974,991649.45642744,0
+AGO.US,D,20170602,000000,36.0699,36.0699,35.5834,35.6031,590822.73208046,0
+AGO.US,D,20170605,000000,35.5931,35.5931,35.0554,35.1155,713178.13443673,0
+AGO.US,D,20170606,000000,35.008,35.5754,34.7365,35.5033,1225899.8409383,0
+AGO.US,D,20170607,000000,35.6752,36.5317,35.6563,36.1705,1379998.2562986,0
+AGO.US,D,20170608,000000,36.1795,37.1544,36.1331,37.0538,1314618.3500854,0
+AGO.US,D,20170609,000000,37.0872,37.9093,36.956,37.5768,1688313.644528,0
+AGO.US,D,20170612,000000,37.5304,37.7663,36.8534,37.0617,1193914.6463563,0
+AGO.US,D,20170613,000000,37.0448,37.4958,36.9916,37.4416,823721.35832821,0
+AGO.US,D,20170614,000000,37.3991,37.7563,37.1633,37.6922,1049170.1144487,0
+AGO.US,D,20170615,000000,37.3715,38.1087,37.1445,37.857,977910.97177224,0
+AGO.US,D,20170616,000000,37.8729,37.8729,37.5047,37.857,1261263.4178656,0
+AGO.US,D,20170619,000000,37.8729,38.0554,37.6587,37.8225,887991.68785623,0
+AGO.US,D,20170620,000000,37.6833,37.8136,37.487,37.6498,503280.6782132,0
+AGO.US,D,20170621,000000,37.5581,37.5867,37.1544,37.1899,963832.01427118,0
+AGO.US,D,20170622,000000,37.2807,37.4594,37.0617,37.0972,649512.75219734,0
+AGO.US,D,20170623,000000,37.1544,37.2265,36.5129,36.6561,1742621.0900666,0
+AGO.US,D,20170626,000000,36.7666,37.6212,36.4143,37.4682,1661469.9952434,0
+AGO.US,D,20170627,000000,37.6498,37.7663,37.3991,37.407,766385.12309843,0
+AGO.US,D,20170628,000000,37.6666,37.9478,37.4682,37.7663,813515.27944879,0
+AGO.US,D,20170629,000000,38.0642,38.0811,37.487,38.0091,695726.87446241,0
+AGO.US,D,20170630,000000,38.1186,38.315,37.5047,37.6429,764905.68751822,0
+AGO.US,D,20170703,000000,37.9577,38.686,37.8324,38.4353,648416.34856872,0
+AGO.US,D,20170705,000000,38.4867,38.7769,38.0998,38.4955,1370167.1028744,0
+AGO.US,D,20170706,000000,38.4867,38.9376,38.4166,38.7038,825583.82586002,0
+AGO.US,D,20170707,000000,38.7117,38.7807,38.5419,38.6071,604798.33175331,0
+AGO.US,D,20170710,000000,38.6673,39.2672,38.4867,39.1172,820698.64850917,0
+AGO.US,D,20170711,000000,39.22,39.2445,38.6673,38.8497,917791.16836517,0
+AGO.US,D,20170712,000000,38.983,39.7696,38.9288,39.7498,900782.72575287,0
+AGO.US,D,20170713,000000,39.8574,40.1278,39.6582,39.7064,757025.15977345,0
+AGO.US,D,20170714,000000,39.5801,40.1702,39.3096,40.0489,586089.5515358,0
+AGO.US,D,20170717,000000,40.1278,40.5552,39.8486,40.3193,799055.31662023,0
+AGO.US,D,20170718,000000,40.266,40.4535,40.1189,40.2827,693274.65932259,0
+AGO.US,D,20170719,000000,40.2827,40.6065,40.1278,40.2107,1208478.9803251,0
+AGO.US,D,20170720,000000,40.2393,40.6341,40.0746,40.3528,1330378.3922628,0
+AGO.US,D,20170721,000000,40.1465,40.6597,40.1465,40.6597,514211.27520211,0
+AGO.US,D,20170724,000000,40.6785,40.9232,40.642,40.7456,632506.33620912,0
+AGO.US,D,20170725,000000,41.0131,41.1117,40.7259,40.9232,500376.525903,0
+AGO.US,D,20170726,000000,40.9696,41.0041,40.256,40.256,602803.1203441,0
+AGO.US,D,20170727,000000,40.2827,40.3617,40.0222,40.1278,679107.54367394,0
+AGO.US,D,20170728,000000,40.184,40.3193,39.884,40.2827,375924.58093338,0
+AGO.US,D,20170731,000000,40.3617,40.642,40.3617,40.5896,445310.10964561,0
+AGO.US,D,20170801,000000,40.9696,41.0219,40.5966,40.6864,995870.91439127,0
+AGO.US,D,20170802,000000,40.6962,41.0841,40.5808,40.6686,732725.93702439,0
+AGO.US,D,20170803,000000,40.8493,41.238,40.2295,40.4998,835533.53679301,0
+AGO.US,D,20170804,000000,40.5966,40.5966,39.9491,39.9945,880907.62337589,0
+AGO.US,D,20170807,000000,39.9945,40.2156,39.8486,39.893,852718.29570048,0
+AGO.US,D,20170808,000000,39.9225,40.3913,39.7834,39.884,697561.98256911,0
+AGO.US,D,20170809,000000,39.6679,39.7696,39.5179,39.7133,672161.28963121,0
+AGO.US,D,20170810,000000,39.5801,40.0558,39.1626,39.2011,675782.86686663,0
+AGO.US,D,20170811,000000,38.9929,39.362,38.8497,39.2919,739547.55368605,0
+AGO.US,D,20170814,000000,39.7153,39.885,39.5269,39.8239,796392.33257583,0
+AGO.US,D,20170815,000000,39.9047,39.9414,39.2919,39.3009,499128.12546818,0
+AGO.US,D,20170816,000000,39.509,39.509,39.0394,39.135,627832.9410749,0
+AGO.US,D,20170817,000000,39.1548,39.3363,38.7285,38.7383,545068.65348212,0
+AGO.US,D,20170818,000000,38.7383,38.8233,38.4541,38.6051,606083.21142162,0
+AGO.US,D,20170821,000000,38.5952,38.6653,38.1186,38.2499,523772.88762331,0
+AGO.US,D,20170822,000000,38.3416,39.0471,38.3416,38.992,691288.56772175,0
+AGO.US,D,20170823,000000,38.7195,39.1548,38.7018,38.8913,789776.41825854,0
+AGO.US,D,20170824,000000,38.982,38.982,38.4975,38.6554,509713.18305103,0
+AGO.US,D,20170825,000000,38.684,38.8479,38.5211,38.539,391466.76102201,0
+AGO.US,D,20170828,000000,38.4936,38.4936,37.6369,37.779,612310.01391506,0
+AGO.US,D,20170829,000000,37.49,38.0061,37.2285,37.9705,614285.97239549,0
+AGO.US,D,20170830,000000,37.9627,38.467,37.9627,38.3584,439711.56061774,0
+AGO.US,D,20170831,000000,38.4847,38.6742,38.233,38.4847,574035.19149316,0
+AGO.US,D,20170901,000000,38.6149,38.7946,38.4492,38.4492,492336.90816775,0
+AGO.US,D,20170905,000000,38.2232,38.3219,36.2514,36.358,997317.92398617,0
+AGO.US,D,20170906,000000,36.4764,36.8366,36.2416,36.5129,633155.86922756,0
+AGO.US,D,20170907,000000,36.4221,36.44,35.6091,36.0432,932137.64024511,0
+AGO.US,D,20170908,000000,35.9899,36.9018,35.8803,36.8366,868972.8341541,0
+AGO.US,D,20170911,000000,37.4623,38.0771,37.3923,37.9143,1105328.8810865,0
+AGO.US,D,20170912,000000,37.9981,38.5588,37.9784,38.5024,698273.32762205,0
+AGO.US,D,20170913,000000,38.3771,38.386,37.8956,38.1324,608817.12730888,0
+AGO.US,D,20170914,000000,38.1235,38.233,37.9705,38.1048,605106.37861386,0
+AGO.US,D,20170915,000000,38.1689,38.7846,37.9143,38.6554,1207109.9957574,0
+AGO.US,D,20170918,000000,38.6653,38.7472,37.3833,37.4721,1142911.6113843,0
+AGO.US,D,20170919,000000,37.5422,37.779,37.406,37.4623,807273.27727472,0
+AGO.US,D,20170920,000000,37.41,38.467,37.3153,38.233,750266.36845835,0
+AGO.US,D,20170921,000000,38.086,38.3604,37.3923,37.3923,592104.57181263,0
+AGO.US,D,20170922,000000,37.3744,37.6695,37.2373,37.5906,614058.99049824,0
+AGO.US,D,20170925,000000,37.5245,37.6873,37.1652,37.255,659720.85770084,0
+AGO.US,D,20170926,000000,36.4676,36.6195,35.5901,35.6445,1729305.1565324,0
+AGO.US,D,20170927,000000,36.061,36.061,33.956,34.0152,2346367.603921,0
+AGO.US,D,20170928,000000,34.0231,34.5875,33.6817,34.5875,2022960.9594612,0
+AGO.US,D,20170929,000000,34.478,34.6211,33.6076,34.1524,1700340.6451455,0
+AGO.US,D,20171002,000000,34.2511,34.8393,33.4843,34.8215,2061086.8250132,0
+AGO.US,D,20171003,000000,35.157,35.4136,34.8215,35.003,1531653.5763275,0
+AGO.US,D,20171004,000000,33.9263,34.2511,33.1112,33.9994,3716901.5257542,0
+AGO.US,D,20171005,000000,34.2155,34.8659,33.7725,34.1346,1582208.7273771,0
+AGO.US,D,20171006,000000,34.1711,34.2866,33.9086,33.9629,794774.07324595,0
+AGO.US,D,20171009,000000,33.9086,34.1178,33.8415,33.9363,504940.48333677,0
+AGO.US,D,20171010,000000,33.9363,34.1791,33.8721,34.0793,442980.50526279,0
+AGO.US,D,20171011,000000,34.031,34.0981,33.3875,33.4092,719623.81233109,0
+AGO.US,D,20171012,000000,33.4092,33.6264,33.0293,33.2662,1134050.1975836,0
+AGO.US,D,20171013,000000,33.2208,33.9629,33.1379,33.3727,801148.81929743,0
+AGO.US,D,20171016,000000,33.3727,33.7458,33.3727,33.5346,691024.09327898,0
+AGO.US,D,20171017,000000,33.7645,34.3053,33.4666,34.1346,977255.35888156,0
+AGO.US,D,20171018,000000,34.3773,34.4316,34.0408,34.1791,603387.8013919,0
+AGO.US,D,20171019,000000,34.0408,34.2816,33.6175,34.1435,851530.69398815,0
+AGO.US,D,20171020,000000,34.3962,34.5136,34.2511,34.2688,694258.58531465,0
+AGO.US,D,20171023,000000,33.582,33.7102,32.6148,33.1211,2019666.6820151,0
+AGO.US,D,20171024,000000,33.0846,33.4419,32.901,33.3826,1157647.1950881,0
+AGO.US,D,20171025,000000,33.4092,33.7458,32.5241,32.6217,1184339.8608786,0
+AGO.US,D,20171026,000000,32.7037,33.6817,32.5616,33.2475,1013605.9017371,0
+AGO.US,D,20171027,000000,33.0214,33.3629,32.8221,33.0491,1322704.5801746,0
+AGO.US,D,20171030,000000,32.9583,33.655,32.8685,33.2475,1074995.3851319,0
+AGO.US,D,20171031,000000,33.3422,33.9797,33.2572,33.5641,1281742.4542192,0
+AGO.US,D,20171101,000000,33.5641,34.2866,33.5641,33.655,1360883.1379524,0
+AGO.US,D,20171102,000000,33.5641,33.8711,32.9296,33.3382,1395301.2947454,0
+AGO.US,D,20171103,000000,34.8293,35.9604,33.5641,33.7369,2351414.9111984,0
+AGO.US,D,20171106,000000,33.7181,33.9224,32.0158,33.0293,2130415.608251,0
+AGO.US,D,20171107,000000,33.0925,33.4467,32.4767,32.7698,2107073.9653809,0
+AGO.US,D,20171108,000000,33.4753,34.2057,33.2208,33.9629,1843141.6445581,0
+AGO.US,D,20171109,000000,33.8248,33.9086,33.2938,33.428,922262.91440318,0
+AGO.US,D,20171110,000000,33.2849,33.6352,33.1112,33.582,621317.34464969,0
+AGO.US,D,20171113,000000,33.4666,33.9263,33.1754,33.655,698999.87235563,0
+AGO.US,D,20171114,000000,33.4833,33.876,33.3984,33.4182,949803.72237218,0
+AGO.US,D,20171115,000000,33.1931,33.427,32.974,33.0638,1145124.6848824,0
+AGO.US,D,20171116,000000,33.1931,33.2385,32.5921,32.7095,907920.4957714,0
+AGO.US,D,20171117,000000,32.681,33.3086,32.6631,33.2277,891448.09522892,0
+AGO.US,D,20171120,000000,33.1438,33.7181,33.1438,33.6638,1254321.2170711,0
+AGO.US,D,20171121,000000,33.8721,33.8721,32.8004,32.8832,1312351.5710491,0
+AGO.US,D,20171122,000000,32.9642,33.2642,32.8862,32.9366,629082.35482176,0
+AGO.US,D,20171124,000000,33.2188,33.2602,32.8556,33.0096,273868.85869938,0
+AGO.US,D,20171127,000000,32.8912,33.2829,32.8912,33.1191,847530.13804931,0
+AGO.US,D,20171128,000000,33.2001,33.2375,32.9069,33.1832,964419.73525511,0
+AGO.US,D,20171129,000000,33.1832,33.7991,33.0264,33.3718,706031.24460983,0
+AGO.US,D,20171130,000000,33.3895,33.4921,32.9169,32.974,710961.00769049,0
+AGO.US,D,20171201,000000,33.0461,33.2001,32.1381,32.8744,1046432.1453133,0
+AGO.US,D,20171204,000000,33.3895,33.4359,32.7471,32.8004,863602.2803355,0
+AGO.US,D,20171205,000000,32.8004,32.8655,32.2192,32.228,985020.36905362,0
+AGO.US,D,20171206,000000,32.2112,32.6197,32.0099,32.0463,770814.31003072,0
+AGO.US,D,20171207,000000,31.8185,32.0463,31.4207,31.4552,1261329.2831483,0
+AGO.US,D,20171208,000000,31.5914,32.0099,31.4849,31.8934,993184.62416993,0
+AGO.US,D,20171211,000000,31.7119,32.1481,31.6655,32.1381,985556.41112343,0
+AGO.US,D,20171212,000000,32.3385,32.6721,32.1935,32.1935,991408.28816163,0
+AGO.US,D,20171213,000000,32.1481,32.1885,31.1336,31.1947,1264310.4471736,0
+AGO.US,D,20171214,000000,31.0566,31.1947,30.6757,31.0497,1608645.0252212,0
+AGO.US,D,20171215,000000,31.0734,31.5106,30.8661,31.177,1813363.4436019,0
+AGO.US,D,20171218,000000,31.2461,31.6299,30.8385,30.8385,1429815.7161823,0
+AGO.US,D,20171219,000000,31.021,31.0566,30.4684,30.6757,953451.64572066,0
+AGO.US,D,20171220,000000,30.9302,31.403,30.8819,30.9016,1304685.8654571,0
+AGO.US,D,20171221,000000,30.9579,31.6299,30.9579,31.4395,934433.80533058,0
+AGO.US,D,20171222,000000,31.4552,31.5193,30.8217,31.3389,803462.2106876,0
+AGO.US,D,20171226,000000,31.3655,31.5026,30.8385,30.876,645965.14674093,0
+AGO.US,D,20171227,000000,30.9677,30.9677,30.493,30.5592,461144.1236021,0
+AGO.US,D,20171228,000000,30.6115,30.9016,30.4486,30.876,596395.94830731,0
+AGO.US,D,20171229,000000,30.8819,31.2559,30.7575,30.7575,737265.57496917,0
+AGO.US,D,20180102,000000,30.8474,31.0033,30.4882,30.9016,1030129.9811937,0
+AGO.US,D,20180103,000000,30.9756,31.0309,30.1851,30.2118,1216973.5751668,0
+AGO.US,D,20180104,000000,30.4388,30.9402,30.3668,30.7043,1186953.1926329,0
+AGO.US,D,20180105,000000,30.876,30.9402,30.6026,30.7121,880357.39493748,0
+AGO.US,D,20180108,000000,30.648,30.7121,30.1595,30.274,996901.45273722,0
+AGO.US,D,20180109,000000,30.3224,30.4753,29.9415,29.9769,1309906.4490935,0
+AGO.US,D,20180110,000000,30.0391,30.9402,30.0026,30.876,1744118.7652635,0
+AGO.US,D,20180111,000000,30.9115,31.3842,30.502,30.5306,1024964.1164075,0
+AGO.US,D,20180112,000000,30.5119,31.0822,30.5119,30.9115,1241753.1078236,0
+AGO.US,D,20180116,000000,30.9302,31.1483,30.7852,30.876,1008949.7329077,0
+AGO.US,D,20180117,000000,30.9756,31.0566,30.4753,30.648,846193.57946691,0
+AGO.US,D,20180118,000000,30.7299,30.9846,30.4388,30.9204,1249434.0130961,0
+AGO.US,D,20180119,000000,30.9756,31.4937,30.7951,31.4207,894669.41420803,0
+AGO.US,D,20180122,000000,31.4552,32.1114,31.4552,31.8846,1510077.1230332,0
+AGO.US,D,20180123,000000,32.1381,32.7559,31.5914,32.602,1923392.9182885,0
+AGO.US,D,20180124,000000,32.6721,33.3461,32.5092,32.5665,1637017.7623761,0
+AGO.US,D,20180125,000000,32.5921,32.9266,32.3088,32.3188,1002940.792503,0
+AGO.US,D,20180126,000000,32.3287,33.5543,32.3287,33.3718,1657345.8152355,0
+AGO.US,D,20180129,000000,33.2731,33.4182,32.6109,32.9563,1264708.6788058,0
+AGO.US,D,20180130,000000,32.8093,32.9917,32.3475,32.5921,1050805.6000832,0
+AGO.US,D,20180131,000000,32.6898,32.9069,32.1757,32.3188,1282319.0287707,0
+AGO.US,D,20180201,000000,32.3188,33.2277,32.3188,33.0905,999933.28236462,0
+AGO.US,D,20180202,000000,33.0727,33.1734,31.8934,31.9575,1049925.0319195,0
+AGO.US,D,20180205,000000,31.6655,33.0264,31.557,32.1284,1344447.2166435,0
+AGO.US,D,20180206,000000,31.5391,32.3385,31.4464,31.8362,1803183.7108356,0
+AGO.US,D,20180207,000000,31.7464,32.1381,31.5343,31.6743,1257592.1883402,0
+AGO.US,D,20180208,000000,31.921,31.921,30.8316,30.8316,1355420.3727382,0
+AGO.US,D,20180209,000000,31.1108,31.6014,30.6026,31.3941,1185490.9833574,0
+AGO.US,D,20180212,000000,31.5737,31.8461,31.1483,31.5914,740562.89235138,0
+AGO.US,D,20180213,000000,31.5391,31.921,31.1385,31.9122,1072666.7940611,0
+AGO.US,D,20180214,000000,31.7563,33.4182,31.7563,33.3629,1394922.316042,0
+AGO.US,D,20180215,000000,34.8253,34.8253,32.7283,33.0826,1261633.2767607,0
+AGO.US,D,20180216,000000,33.5543,34.7988,33.51,34.5718,2239418.5978398,0
+AGO.US,D,20180220,000000,34.3991,34.5619,33.2089,33.9994,2059096.6801641,0
+AGO.US,D,20180221,000000,34.0902,34.7799,34.0803,34.4346,1933909.0706526,0
+AGO.US,D,20180222,000000,34.4435,34.6912,33.7369,33.7725,1413267.3172367,0
+AGO.US,D,20180223,000000,33.8079,33.8248,32.7747,33.2997,2323136.4120635,0
+AGO.US,D,20180226,000000,33.5168,33.5168,32.6109,32.7283,1141810.1411956,0
+AGO.US,D,20180227,000000,32.8458,32.8458,31.4652,31.4937,2041239.0820613,0
+AGO.US,D,20180228,000000,31.7404,31.9487,31.2559,31.403,1737332.6145232,0
+AGO.US,D,20180301,000000,31.4306,31.8461,31.2461,31.6111,1744424.7854999,0
+AGO.US,D,20180302,000000,31.4849,31.7119,31.4849,31.4849,1487894.7091383,0
+AGO.US,D,20180305,000000,31.4552,32.2635,31.2125,32.1194,1706916.0269812,0
+AGO.US,D,20180306,000000,32.1579,32.2477,31.628,31.8539,1246278.5593998,0
+AGO.US,D,20180307,000000,31.5984,31.928,31.2214,31.472,2048740.6311025,0
+AGO.US,D,20180308,000000,31.628,31.6902,31.2085,31.4622,772432.56936059,0
+AGO.US,D,20180309,000000,31.5884,32.4373,31.4089,32.3869,1293919.4250188,0
+AGO.US,D,20180312,000000,32.3869,32.6404,32.3098,32.4373,613928.27324493,0
+AGO.US,D,20180313,000000,32.5487,32.6129,32.2477,32.3672,820848.61869129,0
+AGO.US,D,20180314,000000,32.3958,32.4373,31.9734,32.0266,878642.8709637,0
+AGO.US,D,20180315,000000,32.083,32.2556,31.6723,32.1114,1249138.1259801,0
+AGO.US,D,20180316,000000,32.4293,32.6207,32.1835,32.4213,1375196.1705351,0
+AGO.US,D,20180319,000000,32.3869,32.4046,31.9477,32.1114,963704.33695399,0
+AGO.US,D,20180320,000000,32.1481,32.1935,31.8924,31.9477,605319.17414251,0
+AGO.US,D,20180321,000000,31.8924,32.4924,31.8924,32.229,1050428.648004,0
+AGO.US,D,20180322,000000,32.0178,32.6828,31.9013,32.2192,1072113.5256866,0
+AGO.US,D,20180323,000000,32.3672,32.5211,31.8639,31.8736,1089401.6424223,0
+AGO.US,D,20180326,000000,32.2112,33.7892,32.2112,33.3234,2943445.5112321,0
+AGO.US,D,20180327,000000,32.978,33.2789,32.7402,32.7776,1028574.5472104,0
+AGO.US,D,20180328,000000,32.6928,33.352,32.6307,32.9306,806238.68568061,0
+AGO.US,D,20180329,000000,33.2435,33.3234,32.7866,33.0224,900452.38602742,0
+AGO.US,D,20180402,000000,32.9681,33.3046,32.4924,32.5014,1035223.900825,0
+AGO.US,D,20180403,000000,32.5014,33.1487,32.3869,33.0313,902254.05483675,0
+AGO.US,D,20180404,000000,32.7589,33.8513,32.6307,33.7793,1003190.0672652,0
+AGO.US,D,20180405,000000,33.7082,34.3468,33.7082,34.1721,1629492.9071578,0
+AGO.US,D,20180406,000000,34.0161,34.5738,33.8513,33.9717,714303.92411456,0
+AGO.US,D,20180409,000000,34.1188,34.2895,33.58,33.6431,834671.2082459,0
+AGO.US,D,20180410,000000,33.58,34.3369,33.5701,34.1642,827069.34131248,0
+AGO.US,D,20180411,000000,34.033,34.6014,34.033,34.4277,978597.9973362,0
+AGO.US,D,20180412,000000,34.6172,34.9389,34.5244,34.8283,799802.12759462,0
+AGO.US,D,20180413,000000,35.0918,35.1659,34.1001,34.2806,836519.48940914,0
+AGO.US,D,20180416,000000,34.5106,34.5106,33.9461,33.9807,848811.97778149,0
+AGO.US,D,20180417,000000,34.0803,34.1287,33.6047,33.7171,898460.21455433,0
+AGO.US,D,20180418,000000,33.7892,33.9461,33.124,33.1784,1153926.3132726,0
+AGO.US,D,20180419,000000,33.1684,33.6984,33.1684,33.6145,1170971.2351184,0
+AGO.US,D,20180420,000000,33.6797,33.7793,33.2238,33.4813,1085384.8734908,0
+AGO.US,D,20180423,000000,33.4526,33.4526,32.3485,32.7776,1834135.3271354,0
+AGO.US,D,20180424,000000,31.928,33.9086,31.8836,33.5958,3010900.6805057,0
+AGO.US,D,20180425,000000,33.6431,33.8415,33.0135,33.2041,1057431.6475211,0
+AGO.US,D,20180426,000000,33.2041,33.7082,33.0007,33.3875,869216.029044,0
+AGO.US,D,20180427,000000,33.4526,33.8415,33.2612,33.6244,585379.21979488,0
+AGO.US,D,20180430,000000,33.7793,33.8415,33.1053,33.1053,567671.59187413,0
+AGO.US,D,20180501,000000,33.124,33.4329,32.9593,33.3135,502913.85925428,0
+AGO.US,D,20180502,000000,33.3333,33.5317,32.4046,32.4373,949996.25166002,0
+AGO.US,D,20180503,000000,32.3672,32.5773,31.921,32.4737,865184.06043189,0
+AGO.US,D,20180504,000000,33.0599,33.6096,32.2556,32.9593,1624747.5668687,0
+AGO.US,D,20180507,000000,32.9879,33.1398,32.446,32.4737,1102572.6723344,0
+AGO.US,D,20180508,000000,32.4136,32.6751,31.8924,31.928,1354919.7965897,0
+AGO.US,D,20180509,000000,31.9734,32.224,31.8736,31.9822,1010176.8537896,0
+AGO.US,D,20180510,000000,31.9477,32.1381,31.4435,32.0632,1307042.829265,0
+AGO.US,D,20180511,000000,32.1935,32.5685,31.9113,31.921,953634.04188809,0
+AGO.US,D,20180514,000000,32.6307,32.6494,31.8175,32.2823,1647493.3822586,0
+AGO.US,D,20180515,000000,32.2556,32.6514,32.224,32.5695,776223.36970688,0
+AGO.US,D,20180516,000000,32.4136,32.9435,32.4136,32.5695,680750.12249281,0
+AGO.US,D,20180517,000000,32.4136,32.6514,32.2379,32.5319,519497.72412129,0
+AGO.US,D,20180518,000000,32.5596,32.7234,32.4303,32.6582,813796.98019625,0
+AGO.US,D,20180521,000000,32.752,33.2652,32.7095,33.1349,636632.54284107,0
+AGO.US,D,20180522,000000,33.1181,33.357,33.0451,33.0629,741157.70651959,0
+AGO.US,D,20180523,000000,33.0629,33.2652,32.8715,33.054,570801.71276954,0
+AGO.US,D,20180524,000000,33.0174,33.3185,32.7707,33.1625,490947.65735922,0
+AGO.US,D,20180525,000000,33.0352,33.4201,32.9435,33.2839,569860.34588322,0
+AGO.US,D,20180529,000000,32.9908,33.1625,32.8428,33.0718,834990.4015389,0
+AGO.US,D,20180530,000000,33.2287,33.5119,32.681,32.7422,886715.9279963,0
+AGO.US,D,20180531,000000,32.6948,32.7609,32.3325,32.5221,661204.34652923,0
+AGO.US,D,20180601,000000,32.825,33.2879,32.6582,32.9435,619387.99852316,0
+AGO.US,D,20180604,000000,33.0086,33.2188,32.7796,32.9908,731593.05416228,0
+AGO.US,D,20180605,000000,32.9336,32.9908,32.6514,32.9237,580326.84595724,0
+AGO.US,D,20180606,000000,33.0352,34.1583,33.0352,33.954,1197630.4616116,0
+AGO.US,D,20180607,000000,33.9244,34.2629,33.6688,33.9343,687221.13318819,0
+AGO.US,D,20180608,000000,33.9244,34.2806,33.5376,34.2274,1056144.7412286,0
+AGO.US,D,20180611,000000,34.2274,35.1787,34.18,34.6478,1137516.7380767,0
+AGO.US,D,20180612,000000,34.6665,34.7662,34.3192,34.4662,957144.15479896,0
+AGO.US,D,20180613,000000,34.5471,34.6665,34.1632,34.3725,1464381.8165332,0
+AGO.US,D,20180614,000000,34.5204,34.6862,34.0507,34.2895,1053943.8274749,0
+AGO.US,D,20180615,000000,34.0803,34.2718,33.7675,34.254,1441954.1811244,0
+AGO.US,D,20180618,000000,34.1277,34.2274,33.8316,34.18,550365.23552171,0
+AGO.US,D,20180619,000000,33.9066,34.18,33.6678,33.9066,791203.16161261,0
+AGO.US,D,20180620,000000,33.9974,34.0418,33.6767,33.6954,692370.78498181,0
+AGO.US,D,20180621,000000,33.6865,33.8139,33.2287,33.3283,884388.35023756,0
+AGO.US,D,20180622,000000,33.43,33.505,33.2839,33.4102,1156048.188687,0
+AGO.US,D,20180625,000000,33.4487,33.4487,32.7422,32.8882,863652.94593756,0
+AGO.US,D,20180626,000000,32.8962,32.9435,32.596,32.6424,659652.96579407,0
+AGO.US,D,20180627,000000,32.6424,32.6582,32.2556,32.2556,677611.89510106,0
+AGO.US,D,20180628,000000,32.2192,32.7885,32.082,32.7707,751509.70233296,0
+AGO.US,D,20180629,000000,32.8715,33.2435,32.7234,32.7422,569277.6914595,0
+AGO.US,D,20180702,000000,32.5596,32.9237,32.0079,32.8625,922125.10396557,0
+AGO.US,D,20180703,000000,32.8962,33.3471,32.8962,33.0254,404826.26697379,0
+AGO.US,D,20180705,000000,33.2001,33.4487,32.981,33.2928,621992.21046916,0
+AGO.US,D,20180706,000000,33.3185,33.8879,33.2465,33.7142,435154.69636825,0
+AGO.US,D,20180709,000000,33.8977,34.3231,33.8692,34.1978,514622.67989086,0
+AGO.US,D,20180710,000000,34.2994,34.556,34.1534,34.2806,591491.51802769,0
+AGO.US,D,20180711,000000,34.1711,34.4563,34.0418,34.2994,739759.33590268,0
+AGO.US,D,20180712,000000,34.4287,34.5748,34.18,34.4563,612871.38878591,0
+AGO.US,D,20180713,000000,34.3566,34.3902,33.6402,33.7329,720686.77666236,0
+AGO.US,D,20180716,000000,33.6214,33.8977,33.3333,33.4004,819245.55904203,0
+AGO.US,D,20180717,000000,33.4004,33.5119,33.3007,33.3283,543389.59542977,0
+AGO.US,D,20180718,000000,33.4487,33.5928,33.2001,33.4586,643219.07110916,0
+AGO.US,D,20180719,000000,33.2562,33.5,33.2089,33.3826,576716.41515428,0
+AGO.US,D,20180720,000000,33.3007,33.5376,33.1438,33.4586,571194.87784154,0
+AGO.US,D,20180723,000000,33.3007,33.9244,33.3007,33.7951,621366.99693971,0
+AGO.US,D,20180724,000000,33.9165,34.3093,33.7211,34.0418,673556.62031201,0
+AGO.US,D,20180725,000000,34.0606,34.1583,33.7142,33.9244,608617.50483676,0
+AGO.US,D,20180726,000000,33.9974,34.6478,33.9086,34.2452,584588.83640271,0
+AGO.US,D,20180727,000000,34.1445,34.5204,34.1445,34.4376,456282.25242822,0
+AGO.US,D,20180730,000000,34.4287,34.8777,34.4287,34.6093,725157.50938834,0
+AGO.US,D,20180731,000000,34.6192,36.2248,34.5648,35.6662,1491890.198517,0
+AGO.US,D,20180801,000000,35.7294,35.9307,35.4077,35.8122,599621.3205346,0
+AGO.US,D,20180802,000000,35.2625,35.8566,34.8659,35.528,1470252.9465002,0
+AGO.US,D,20180803,000000,35.7383,36.0867,35.3543,36.0323,581523.56747796,0
+AGO.US,D,20180806,000000,35.904,36.1498,35.5457,36.1311,671123.65810097,0
+AGO.US,D,20180807,000000,36.3067,36.3146,35.6752,35.7383,691258.16836052,0
+AGO.US,D,20180808,000000,35.7383,36.5465,35.6425,36.5011,1009329.7249231,0
+AGO.US,D,20180809,000000,36.9126,38.4955,36.6541,37.9478,1606467.4176445,0
+AGO.US,D,20180810,000000,37.5235,37.9281,37.261,37.5412,753693.38978183,0
+AGO.US,D,20180813,000000,37.5698,37.9093,37.2412,37.8008,695516.10555783,0
+AGO.US,D,20180814,000000,37.7376,37.9754,37.3192,37.9004,498342.80863621,0
+AGO.US,D,20180815,000000,37.7376,38.1413,37.6084,37.6893,601356.1107492,0
+AGO.US,D,20180816,000000,37.7633,38.6209,37.7179,38.5448,978710.47497279,0
+AGO.US,D,20180817,000000,38.4719,38.8133,37.8294,38.6554,754390.54846621,0
+AGO.US,D,20180820,000000,38.7472,38.8854,38.5922,38.6376,443526.68045302,0
+AGO.US,D,20180821,000000,38.7018,38.8133,38.463,38.6554,806812.22029595,0
+AGO.US,D,20180822,000000,38.7018,38.7018,38.4531,38.5646,448693.55855132,0
+AGO.US,D,20180823,000000,38.4807,38.4807,38.0495,38.1788,705231.74140929,0
+AGO.US,D,20180824,000000,38.307,38.7018,38.1274,38.5172,501626.95296189,0
+AGO.US,D,20180827,000000,38.5271,38.8677,38.1413,38.1866,634442.77551995,0
+AGO.US,D,20180828,000000,38.3524,38.3524,37.8196,37.9193,619213.70885207,0
+AGO.US,D,20180829,000000,37.9488,38.0594,37.5235,37.857,605580.60864916,0
+AGO.US,D,20180830,000000,37.8107,38.0198,37.5689,37.9587,588237.77306325,0
+AGO.US,D,20180831,000000,37.7179,37.7179,36.7972,37.4791,921527.24986124,0
+AGO.US,D,20180904,000000,37.4978,37.7909,37.2492,37.3587,645426.064735,0
+AGO.US,D,20180905,000000,37.3686,37.9488,37.3686,37.8196,534519.06182072,0
+AGO.US,D,20180906,000000,37.8107,38.1413,37.7179,37.857,558752.41928708,0
+AGO.US,D,20180907,000000,37.8107,38.0752,37.6893,37.8107,483530.21321729,0
+AGO.US,D,20180910,000000,37.9488,37.9754,37.259,37.259,780357.68283516,0
+AGO.US,D,20180911,000000,37.3103,37.5985,37.0557,37.0804,542122.95537822,0
+AGO.US,D,20180912,000000,36.9916,37.2038,36.8426,36.9728,506037.90027744,0
+AGO.US,D,20180913,000000,37.0991,37.4327,37.0104,37.1189,392125.41384881,0
+AGO.US,D,20180914,000000,37.0468,37.3489,37.0468,37.339,383077.55063255,0
+AGO.US,D,20180917,000000,37.3587,37.5225,37.0004,37.0991,528580.03994697,0
+AGO.US,D,20180918,000000,36.9817,37.2846,36.955,37.259,524783.15972842,0
+AGO.US,D,20180919,000000,37.2846,38.4452,37.2777,38.233,689144.39944248,0
+AGO.US,D,20180920,000000,38.4087,39.0057,38.4087,38.9031,749173.00476584,0
+AGO.US,D,20180921,000000,38.9584,39.2919,38.7946,38.8952,1244244.8421329,0
+AGO.US,D,20180924,000000,38.841,39.218,38.6554,39.0798,675920.67730423,0
+AGO.US,D,20180925,000000,39.3927,39.6205,38.9406,38.9406,488792.34264749,0
+AGO.US,D,20180926,000000,39.0157,39.1529,38.4985,38.5548,564130.06628998,0
+AGO.US,D,20180927,000000,38.5922,38.9406,38.4807,38.6742,397417.94264024,0
+AGO.US,D,20180928,000000,38.5351,38.986,38.4265,38.8507,666638.73900643,0
+AGO.US,D,20181001,000000,39.0344,39.0975,38.3801,38.6456,621057.93676713,0
+AGO.US,D,20181002,000000,38.6288,39.0621,38.4452,39.0254,580659.21230677,0
+AGO.US,D,20181003,000000,39.0975,39.5495,39.0886,39.2722,705612.74673679,0
+AGO.US,D,20181004,000000,38.4363,39.4745,38.1324,38.913,679400.39085387,0
+AGO.US,D,20181005,000000,38.9485,39.208,38.6209,38.8597,610894.41699344,0
+AGO.US,D,20181008,000000,38.7759,39.0531,38.5172,38.841,553690.92564107,0
+AGO.US,D,20181009,000000,38.6742,39.4458,38.5725,39.3009,684747.63849551,0
+AGO.US,D,20181010,000000,39.1429,39.4183,38.2232,38.2519,502481.17501266,0
+AGO.US,D,20181011,000000,38.0939,38.2133,36.9136,37.038,814477.92588798,0
+AGO.US,D,20181012,000000,37.4791,37.5156,36.3185,36.7538,819242.51910591,0
+AGO.US,D,20181015,000000,36.7063,37.3242,36.6708,37.0104,635645.57691289,0
+AGO.US,D,20181016,000000,37.2215,37.6893,36.9413,37.6893,501344.23890239,0
+AGO.US,D,20181017,000000,37.7179,38.3239,37.6458,38.0298,437212.73312402,0
+AGO.US,D,20181018,000000,37.9754,38.2972,37.5314,37.6893,504994.18887495,0
+AGO.US,D,20181019,000000,37.7179,38.0801,37.339,37.6084,892556.65860204,0
+AGO.US,D,20181022,000000,37.7909,37.9844,37.415,37.488,1141243.6997644,0
+AGO.US,D,20181023,000000,36.955,37.1574,36.2563,36.9363,1576427.7821819,0
+AGO.US,D,20181024,000000,36.8504,36.9916,35.7945,35.8319,847482.51238336,0
+AGO.US,D,20181025,000000,35.897,36.587,35.8232,36.2277,830340.31258162,0
+AGO.US,D,20181026,000000,35.9594,36.0353,35.4728,35.7668,805872.88003372,0
+AGO.US,D,20181029,000000,36.2366,36.4951,35.4826,35.757,697435.31856395,0
+AGO.US,D,20181030,000000,35.8586,36.1892,35.5704,36.1528,567233.84107231,0
+AGO.US,D,20181031,000000,36.5041,37.3103,36.425,36.7803,772810.53475198,0
+AGO.US,D,20181101,000000,36.9087,37.2215,36.7803,36.964,686839.11454864,0
+AGO.US,D,20181102,000000,37.2689,37.5314,36.6728,36.88,578226.25009574,0
+AGO.US,D,20181105,000000,37.0201,37.6084,37.0201,37.3587,490096.47524457,0
+AGO.US,D,20181106,000000,37.3971,37.9587,37.2777,37.864,932551.07155794,0
+AGO.US,D,20181107,000000,38.0939,38.2519,37.5689,38.01,686268.61986943,0
+AGO.US,D,20181108,000000,37.8294,38.2596,37.7376,38.1136,829606.67466376,0
+AGO.US,D,20181109,000000,38.6376,39.9254,37.9587,38.233,1717425.0861609,0
+AGO.US,D,20181112,000000,38.1136,38.2055,35.7945,35.8142,1416492.689464,0
+AGO.US,D,20181113,000000,36.1625,37.7485,36.1625,37.1574,1356016.2002185,0
+AGO.US,D,20181114,000000,37.3015,37.5067,36.3274,36.3836,820037.96905829,0
+AGO.US,D,20181115,000000,36.1715,36.88,36.0353,36.8702,656408.34063802,0
+AGO.US,D,20181116,000000,36.6778,36.964,36.4103,36.6876,634505.60086649,0
+AGO.US,D,20181119,000000,36.6876,37.038,36.4666,36.9363,623809.07895911,0
+AGO.US,D,20181120,000000,36.6037,36.9037,36.3531,36.4734,559724.18553465,0
+AGO.US,D,20181121,000000,36.5652,37.711,36.4734,37.331,814382.6745561,0
+AGO.US,D,20181123,000000,37.1949,37.4998,36.9461,37.0814,240718.35527004,0
+AGO.US,D,20181126,000000,37.5432,37.7573,37.2502,37.5432,378716.25560702,0
+AGO.US,D,20181127,000000,37.3212,37.8334,36.8988,37.0104,436901.64632735,0
+AGO.US,D,20181128,000000,37.1672,37.6646,36.8504,37.6478,353983.33530431,0
+AGO.US,D,20181129,000000,37.5432,37.8511,37.4811,37.6568,375910.39456481,0
+AGO.US,D,20181130,000000,37.5087,37.8423,37.4169,37.7012,489678.99068357,0
+AGO.US,D,20181203,000000,38.1916,38.83,37.7307,38.2292,657161.23148466,0
+AGO.US,D,20181204,000000,37.9794,37.9794,36.8504,36.88,673804.88176211,0
+AGO.US,D,20181206,000000,36.3719,37.1199,36.0018,37.11,947100.20584614,0
+AGO.US,D,20181207,000000,36.955,37.3991,36.0679,36.2721,651731.90556766,0
+AGO.US,D,20181210,000000,36.3067,36.3432,35.2735,35.6612,820397.69483292,0
+AGO.US,D,20181211,000000,36.0412,36.2633,35.3099,35.5497,440148.2981075,0
+AGO.US,D,20181212,000000,36.0412,36.7329,35.7995,36.205,564924.50293031,0
+AGO.US,D,20181213,000000,36.2534,36.6768,35.7718,35.7817,650507.82462184,0
+AGO.US,D,20181214,000000,35.5497,36.1785,35.1896,35.3919,636687.26169129,0
+AGO.US,D,20181217,000000,35.2557,35.5694,34.2935,34.3952,931202.35323104,0
+AGO.US,D,20181218,000000,34.5984,35.0878,34.2303,34.2392,949393.33099548,0
+AGO.US,D,20181219,000000,34.3675,35.2645,33.9984,34.2659,1261117.5009317,0
+AGO.US,D,20181220,000000,33.9353,35.1067,33.9353,34.2303,984042.52293382,0
+AGO.US,D,20181221,000000,34.3952,35.0405,33.9984,34.2205,1227082.3760904,0
+AGO.US,D,20181224,000000,33.9451,34.2105,33.4921,33.5168,279117.81507303,0
+AGO.US,D,20181226,000000,33.5908,34.8955,33.3688,34.8767,593469.50313219,0
+AGO.US,D,20181227,000000,34.4139,35.1896,34.1741,35.0514,1051989.1485475,0
+AGO.US,D,20181228,000000,35.2912,35.6061,34.8767,35.1362,783678.30639433,0
+AGO.US,D,20181231,000000,35.383,35.4491,35.0514,35.3573,520479.62348925,0
+AGO.US,D,20190102,000000,34.8393,35.5864,34.8393,35.4768,767882.7982954,0
+AGO.US,D,20190103,000000,35.2359,35.4195,34.7829,34.9863,554398.21744587,0
+AGO.US,D,20190104,000000,35.4195,36.0018,35.383,35.8092,522608.59208791,0
+AGO.US,D,20190107,000000,35.7995,36.0412,35.5399,35.7176,736103.30605786,0
+AGO.US,D,20190108,000000,36.0501,36.1962,35.4107,35.7895,699536.92773749,0
+AGO.US,D,20190109,000000,35.9652,36.5208,35.6612,36.1862,622217.16574232,0
+AGO.US,D,20190110,000000,36.0679,36.3531,36.0116,36.0954,616261.93087592,0
+AGO.US,D,20190111,000000,36.0313,36.3432,35.897,36.1498,594071.41048469,0
+AGO.US,D,20190114,000000,35.9198,36.4834,35.9198,36.3619,623896.22379466,0
+AGO.US,D,20190115,000000,36.1596,36.2909,35.531,35.9938,822321.97439925,0
+AGO.US,D,20190116,000000,36.2149,36.88,36.1695,36.7962,1034073.7916583,0
+AGO.US,D,20190117,000000,36.6284,36.8899,36.437,36.5298,688518.17260099,0
+AGO.US,D,20190118,000000,36.7142,36.9264,36.5702,36.8899,676310.8024401,0
+AGO.US,D,20190122,000000,36.5021,36.9176,36.4734,36.6678,441034.9461436,0
+AGO.US,D,20190123,000000,36.8426,36.9817,36.6037,36.8426,548340.6380633,0
+AGO.US,D,20190124,000000,36.6866,37.1761,36.6866,37.0902,375988.41959198,0
+AGO.US,D,20190125,000000,37.2126,37.5185,37.0814,37.1672,426813.11164471,0
+AGO.US,D,20190128,000000,36.9728,37.4169,36.7706,37.407,453046.74708052,0
+AGO.US,D,20190129,000000,37.3991,37.4524,36.9363,36.964,466075.91330685,0
+AGO.US,D,20190130,000000,36.9728,37.3893,36.8149,37.2402,302003.46752455,0
+AGO.US,D,20190131,000000,37.0201,37.4811,36.7962,37.4623,741705.9083339,0
+AGO.US,D,20190201,000000,37.4998,37.6478,37.4436,37.6113,824979.89188344,0
+AGO.US,D,20190204,000000,37.5185,37.5531,37.0201,37.3991,517370.78214672,0
+AGO.US,D,20190205,000000,37.4623,37.8334,37.4031,37.6311,1194872.2262353,0
+AGO.US,D,20190206,000000,37.562,37.6478,37.0902,37.3804,800159.82674518,0
+AGO.US,D,20190207,000000,37.2689,37.6922,37.1949,37.6478,446817.91796299,0
+AGO.US,D,20190208,000000,37.5817,37.7525,36.964,37.3804,468128.88350241,0
+AGO.US,D,20190211,000000,37.4169,37.5344,37.1771,37.49,807080.74798688,0
+AGO.US,D,20190212,000000,37.6646,37.8768,37.562,37.8235,455459.44305072,0
+AGO.US,D,20190213,000000,37.9231,38.0347,37.4524,37.6212,670539.99036522,0
+AGO.US,D,20190214,000000,37.2689,37.3991,36.8426,37.0004,1069570.112463,0
+AGO.US,D,20190215,000000,37.2866,37.7752,37.1584,37.7573,475949.62583674,0
+AGO.US,D,20190219,000000,37.562,38.2755,37.562,38.1837,691932.02086794,0
+AGO.US,D,20190220,000000,38.1363,38.5054,38.1363,38.4324,594193.00792964,0
+AGO.US,D,20190221,000000,38.4423,38.5419,38.2005,38.3574,532111.43241072,0
+AGO.US,D,20190222,000000,38.3673,38.6259,38.2479,38.3761,453172.39777362,0
+AGO.US,D,20190225,000000,38.4777,38.5518,38.1186,38.2755,502997.9641537,0
+AGO.US,D,20190226,000000,38.1087,38.3199,38.0071,38.1462,410758.19566323,0
+AGO.US,D,20190227,000000,38.1186,38.2656,37.9133,38.1837,859953.34367498,0
+AGO.US,D,20190228,000000,38.2292,38.7739,38.0712,38.5715,723030.56741375,0
+AGO.US,D,20190301,000000,39.1893,40.491,38.5892,40.271,1413400.0611141,0
+AGO.US,D,20190304,000000,40.4722,40.7526,40.2797,40.5926,869968.91989064,0
+AGO.US,D,20190305,000000,40.5848,40.7426,40.1594,40.3903,1525108.5938531,0
+AGO.US,D,20190306,000000,40.4081,40.7713,40.1772,40.3351,919483.39947405,0
+AGO.US,D,20190307,000000,40.1772,40.7623,40.0489,40.417,1215461.7136013,0
+AGO.US,D,20190308,000000,40.112,40.5108,39.9197,40.112,749968.45471822,0
+AGO.US,D,20190311,000000,40.3183,40.9637,40.0864,40.9637,716445.0524577,0
+AGO.US,D,20190312,000000,41.0278,41.2696,40.8501,41.1186,647003.79158322,0
+AGO.US,D,20190313,000000,41.1572,41.2894,41.0179,41.2519,642764.09400264,0
+AGO.US,D,20190314,000000,41.2696,41.5825,41.0831,41.5371,436179.15484195,0
+AGO.US,D,20190315,000000,41.4838,41.8528,41.389,41.6594,949224.10788459,0
+AGO.US,D,20190318,000000,41.7523,42.0749,41.7433,41.8716,717613.40124126,0
+AGO.US,D,20190319,000000,41.9831,42.2052,41.6298,41.6673,606709.4382631,0
+AGO.US,D,20190320,000000,41.5637,42.2407,41.4551,41.5825,792815.34107023,0
+AGO.US,D,20190321,000000,41.5292,42.4559,41.5015,42.0452,672023.4791936,0
+AGO.US,D,20190322,000000,41.8341,42.1233,41.6673,41.6772,695166.5129036,0
+AGO.US,D,20190325,000000,41.7156,41.9279,41.314,41.4255,826513.03300184,0
+AGO.US,D,20190326,000000,41.6496,41.9831,41.4255,41.7344,683934.96223844,0
+AGO.US,D,20190327,000000,41.7523,41.8904,41.3555,41.5469,513713.73898987,0
+AGO.US,D,20190328,000000,41.5923,41.7344,40.8226,41.2894,853907.92403691,0
+AGO.US,D,20190329,000000,41.5292,41.5469,41.0604,41.2035,679725.6640191,0
+AGO.US,D,20190401,000000,41.389,41.6861,41.2233,41.5292,558068.43365925,0
+AGO.US,D,20190402,000000,41.4926,41.6101,41.2233,41.4739,609919.61080976,0
+AGO.US,D,20190403,000000,41.6772,42.0108,41.6772,41.9081,618908.70192766,0
+AGO.US,D,20190404,000000,42.0018,42.2229,41.8144,42.0848,596772.90038665,0
+AGO.US,D,20190405,000000,42.1597,42.4469,41.918,42.0552,526615.227899,0
+AGO.US,D,20190408,000000,41.9279,42.1795,41.7867,42.1597,565181.88418879,0
+AGO.US,D,20190409,000000,41.993,42.0848,41.6861,41.8528,478094.80742806,0
+AGO.US,D,20190410,000000,41.9664,42.3374,41.9377,42.2496,671705.29921265,0
+AGO.US,D,20190411,000000,42.372,43.0962,42.372,42.6591,773846.13965812,0
+AGO.US,D,20190412,000000,42.9552,43.041,42.8082,43.041,609764.57406746,0
+AGO.US,D,20190415,000000,43.0124,43.3272,42.9936,43.1793,416736.73670657,0
+AGO.US,D,20190416,000000,43.2444,43.6894,43.0775,43.5029,1044467.3332652,0
+AGO.US,D,20190417,000000,43.5216,43.6796,43.1229,43.1319,742420.29332298,0
+AGO.US,D,20190418,000000,43.0775,43.271,42.9285,43.1506,438696.22195241,0
+AGO.US,D,20190422,000000,43.0026,43.1112,42.7519,42.8734,406924.8362112,0
+AGO.US,D,20190423,000000,43.0677,43.4575,42.8734,43.4022,535041.93083399,0
+AGO.US,D,20190424,000000,43.3834,43.6302,43.2068,43.4664,398000.59706395,0
+AGO.US,D,20190425,000000,43.4111,43.7043,43.2117,43.3934,352732.9082454,0
+AGO.US,D,20190426,000000,43.3568,43.8108,43.3568,43.8009,482123.73610405,0
+AGO.US,D,20190429,000000,43.7911,44.321,43.7614,44.1256,448162.58304172,0
+AGO.US,D,20190430,000000,44.1069,44.3398,43.7911,44.2361,481421.51085947,0
+AGO.US,D,20190501,000000,44.2657,44.4868,44.0615,44.1069,394488.457529,0
+AGO.US,D,20190502,000000,44.1424,44.3921,43.7811,43.8848,355645.16705194,0
+AGO.US,D,20190503,000000,43.8848,44.1799,43.868,44.0339,380238.25029296,0
+AGO.US,D,20190506,000000,43.5967,44.1513,43.4278,43.868,904284.73216742,0
+AGO.US,D,20190507,000000,43.4762,43.7911,42.5909,42.8554,734161.80018683,0
+AGO.US,D,20190508,000000,42.7134,42.9936,42.6246,42.6403,341389.89325572,0
+AGO.US,D,20190509,000000,42.4726,43.1229,42.3818,42.9285,621447.04859097,0
+AGO.US,D,20190510,000000,42.5378,42.7756,40.9449,41.1383,1617439.5604272,0
+AGO.US,D,20190513,000000,40.5088,40.6923,38.9584,39.6542,1687711.7371755,0
+AGO.US,D,20190514,000000,39.6729,39.9611,39.3038,39.3777,913968.95534558,0
+AGO.US,D,20190515,000000,39.0631,39.8219,38.8223,39.4221,996430.26263804,0
+AGO.US,D,20190516,000000,39.4401,40.2769,39.4401,39.885,749088.89986642,0
+AGO.US,D,20190517,000000,39.5259,39.9147,39.2248,39.2367,491155.38632766,0
+AGO.US,D,20190520,000000,39.0728,39.4695,39.0157,39.0541,498211.07807085,0
+AGO.US,D,20190521,000000,39.135,39.4903,38.8657,39.0057,1108995.0440518,0
+AGO.US,D,20190522,000000,38.9959,39.359,38.8577,39.3146,562487.48747112,0
+AGO.US,D,20190523,000000,38.986,39.3226,38.7817,38.9959,574886.3736078,0
+AGO.US,D,20190524,000000,39.1923,39.3974,39.0481,39.1152,474849.16895995,0
+AGO.US,D,20190528,000000,39.1636,39.3974,38.9485,38.9782,505090.45351887,0
+AGO.US,D,20190529,000000,38.8577,38.8657,38.4738,38.7156,953044.29428009,0
+AGO.US,D,20190530,000000,38.8213,38.8971,38.1581,38.4097,614959.82490293,0
+AGO.US,D,20190531,000000,38.1314,38.1778,37.7573,38.0652,820431.13413028,0
+AGO.US,D,20190603,000000,38.1857,38.8016,37.711,38.7629,750911.84822862,0
+AGO.US,D,20190604,000000,39.135,39.6245,39.0344,39.4618,800127.40075986,0
+AGO.US,D,20190605,000000,39.4618,39.9374,39.4154,39.7233,574793.14889999,0
+AGO.US,D,20190606,000000,39.7233,39.9561,39.6659,39.7233,503211.77299441,0
+AGO.US,D,20190607,000000,39.6659,39.9738,39.6008,39.6482,447549.52925676,0
+AGO.US,D,20190610,000000,39.7696,39.8713,39.1152,39.1548,652704.68512726,0
+AGO.US,D,20190611,000000,39.3493,39.4144,38.9021,39.0541,688709.68857678,0
+AGO.US,D,20190612,000000,38.986,39.1736,38.7817,39.1065,530102.03463293,0
+AGO.US,D,20190613,000000,39.1923,39.4371,39.0344,39.2465,445252.35085926,0
+AGO.US,D,20190614,000000,39.211,39.9689,39.0344,39.7884,813804.07338054,0
+AGO.US,D,20190617,000000,39.6383,40.0399,39.4705,39.6759,651803.8507226,0
+AGO.US,D,20190618,000000,39.6759,39.8989,39.4805,39.732,700398.24297255,0
+AGO.US,D,20190619,000000,39.742,40.2927,39.6759,40.1051,498195.87839024,0
+AGO.US,D,20190620,000000,40.2246,40.2246,39.4805,40.1051,593251.64104333,0
+AGO.US,D,20190621,000000,40.0399,40.4022,39.8436,39.889,891625.42483613,0
+AGO.US,D,20190624,000000,39.9651,40.2156,39.8169,39.8347,538334.181656,0
+AGO.US,D,20190625,000000,39.8258,39.9935,39.4231,39.4518,777582.2211542,0
+AGO.US,D,20190626,000000,39.6482,39.7597,38.7354,38.8016,664754.99192174,0
+AGO.US,D,20190627,000000,38.8016,38.9584,38.5014,38.9021,448259.86099768,0
+AGO.US,D,20190628,000000,39.1065,39.4291,38.9396,39.1923,985456.09323135,0
+AGO.US,D,20190701,000000,39.5751,40.5542,39.4903,40.4959,783520.22971589,0
+AGO.US,D,20190702,000000,40.4407,40.867,40.1318,40.3114,622751.18118805,0
+AGO.US,D,20190703,000000,40.4475,41.1936,40.4209,41.1098,368407.83221143,0
+AGO.US,D,20190705,000000,41.092,41.314,40.8483,41.314,421013.92683267,0
+AGO.US,D,20190708,000000,41.2597,41.2597,40.9341,41.0268,314106.46654518,0
+AGO.US,D,20190709,000000,40.8117,41.0368,40.5966,40.7496,420914.62225263,0
+AGO.US,D,20190710,000000,40.7299,40.9805,40.3291,40.3459,490386.28248837,0
+AGO.US,D,20190711,000000,40.5896,40.5896,40.0114,40.0963,746738.01593073,0
+AGO.US,D,20190712,000000,40.2246,40.7249,40.2246,40.643,488875.43423487,0
+AGO.US,D,20190715,000000,40.6528,40.8294,40.4574,40.6528,546360.6263347,0
+AGO.US,D,20190716,000000,40.6528,41.0545,40.6528,40.8956,500077.59885083,0
+AGO.US,D,20190717,000000,40.7781,40.9341,40.5255,40.6163,510119.52117958,0
+AGO.US,D,20190718,000000,40.4674,40.785,40.3459,40.7496,359568.71127565,0
+AGO.US,D,20190719,000000,40.7683,40.9992,40.6815,40.6815,480896.6152221,0
+AGO.US,D,20190722,000000,40.4674,40.9992,40.412,40.4674,684618.94786628,0
+AGO.US,D,20190723,000000,40.4959,40.8867,40.3252,40.6065,692370.78498181,0
+AGO.US,D,20190724,000000,40.4861,41.0318,40.3637,40.9252,643725.72712978,0
+AGO.US,D,20190725,000000,40.7683,41.092,40.5808,40.6716,481240.12800408,0
+AGO.US,D,20190726,000000,40.6903,40.8768,40.4209,40.8206,373574.71030973,0
+AGO.US,D,20190729,000000,40.8028,41.167,40.412,40.5255,444488.31358016,0
+AGO.US,D,20190730,000000,40.7199,40.793,40.1702,40.7199,293806.78642292,0
+AGO.US,D,20190731,000000,40.8294,41.2133,40.4022,40.6903,406932.94270753,0
+AGO.US,D,20190801,000000,40.5808,41.1759,40.1792,40.3291,487254.13496887,0
+AGO.US,D,20190802,000000,40.0399,40.2729,39.8347,40.0399,631875.04280743,0
+AGO.US,D,20190805,000000,39.6108,39.6295,38.8213,39.0344,466180.28444709,0
+AGO.US,D,20190806,000000,39.2861,40.0824,38.9683,40.0114,558526.45070189,0
+AGO.US,D,20190807,000000,39.7133,39.8989,39.1824,39.7784,641930.13819271,0
+AGO.US,D,20190808,000000,41.167,42.8437,40.5058,42.5348,1053342.9334346,0
+AGO.US,D,20190809,000000,42.5535,42.8791,42.136,42.7204,855271.84204442,0
+AGO.US,D,20190812,000000,42.4154,42.8062,41.763,42.0739,588843.73366391,0
+AGO.US,D,20190813,000000,42.0048,42.5635,41.5943,42.0295,537994.72212218,0
+AGO.US,D,20190814,000000,41.5222,41.5943,41.0821,41.1759,718002.5130651,0
+AGO.US,D,20190815,000000,41.3801,41.4462,40.9055,40.9528,654512.43380884,0
+AGO.US,D,20190816,000000,41.1837,41.763,41.1009,41.389,547828.91548247,0
+AGO.US,D,20190819,000000,41.9111,42.676,41.7798,42.5919,855870.70946079,0
+AGO.US,D,20190820,000000,42.5348,42.5348,41.5075,41.5173,526762.15814497,0
+AGO.US,D,20190821,000000,41.6752,41.7364,40.6736,41.1226,633392.98424521,0
+AGO.US,D,20190822,000000,41.1877,41.2173,40.6084,40.7791,474253.3414797,0
+AGO.US,D,20190823,000000,40.6084,41.0199,39.6836,39.8061,605456.98458012,0
+AGO.US,D,20190826,000000,40.0015,40.113,39.6886,39.8801,522073.56333014,0
+AGO.US,D,20190827,000000,40.1219,40.1219,39.2525,39.5722,1099926.9145947,0
+AGO.US,D,20190828,000000,39.6265,39.9591,39.4024,39.5978,504426.73413185,0
+AGO.US,D,20190829,000000,39.9551,40.1041,39.5624,39.5722,332929.75102335,0
+AGO.US,D,20190830,000000,39.7962,39.8515,39.3947,39.7864,550772.58696228,0
+AGO.US,D,20190903,000000,39.6462,40.0864,39.5722,39.7479,670624.09526464,0
+AGO.US,D,20190904,000000,40.0953,40.4317,39.9828,40.3114,459676.84776638,0
+AGO.US,D,20190905,000000,40.6736,40.87,40.4684,40.6834,746117.86896149,0
+AGO.US,D,20190906,000000,40.6449,41.0772,40.5818,40.7614,576673.85604855,0
+AGO.US,D,20190909,000000,41.0397,41.994,40.8324,41.8904,724529.25592276,0
+AGO.US,D,20190910,000000,41.8904,42.0769,41.2933,42.0669,604815.55805801,0
+AGO.US,D,20190911,000000,42.0769,42.4144,41.8243,42.0472,658271.82148186,0
+AGO.US,D,20190912,000000,42.0769,42.4696,41.9081,42.3661,742707.06063065,0
+AGO.US,D,20190913,000000,42.4322,42.6306,42.2536,42.3117,570798.67283341,0
+AGO.US,D,20190916,000000,42.1253,42.2633,41.8805,42.144,461738.93777032,0
+AGO.US,D,20190917,000000,42.1153,42.6117,41.994,42.5919,358188.58027547,0
+AGO.US,D,20190918,000000,42.3661,42.5822,42.1519,42.3571,521243.66076836,0
+AGO.US,D,20190919,000000,42.2633,42.6019,42.2633,42.442,503591.76500986,0
+AGO.US,D,20190920,000000,42.4696,43.0026,42.442,42.5161,1196958.6357282,0
+AGO.US,D,20190923,000000,42.3117,42.9739,42.3117,42.6117,549624.50441955,0
+AGO.US,D,20190924,000000,42.666,42.8801,42.292,42.3571,903249.12726125,0
+AGO.US,D,20190925,000000,42.4232,42.4696,42.0916,42.1253,388543.35578301,0
+AGO.US,D,20190926,000000,42.0375,42.3571,41.918,42.2633,350324.26552337,0
+AGO.US,D,20190927,000000,42.3858,42.442,41.6752,41.8805,314546.24397109,0
+AGO.US,D,20190930,000000,42.0669,42.144,41.5351,41.5706,433289.18890032,0
+AGO.US,D,20191001,000000,41.7039,41.9377,41.0861,41.1038,343631.33949094,0
+AGO.US,D,20191002,000000,40.8798,40.942,40.1702,40.4031,611894.55597815,0
+AGO.US,D,20191003,000000,40.3114,40.8601,40.2343,40.7416,514030.90565878,0
+AGO.US,D,20191004,000000,40.7516,41.0348,40.6183,40.9084,751632.31308995,0
+AGO.US,D,20191007,000000,41.0959,41.5805,41.0959,41.2736,931026.03693588,0
+AGO.US,D,20191008,000000,40.8423,41.4601,40.7791,41.0495,881319.02806463,0
+AGO.US,D,20191009,000000,41.4798,42.0669,41.4117,41.8805,484904.26434523,0
+AGO.US,D,20191010,000000,41.9279,42.6562,41.9279,41.9279,594246.71346783,0
+AGO.US,D,20191011,000000,42.3858,43.05,42.3858,42.5822,559974.47360884,0
+AGO.US,D,20191014,000000,42.4519,42.6937,42.2358,42.6019,391140.47454472,0
+AGO.US,D,20191015,000000,42.6306,43.4655,42.6306,43.1793,434372.41947241,0
+AGO.US,D,20191016,000000,43.0875,43.5029,43.0638,43.2729,719624.82564314,0
+AGO.US,D,20191017,000000,43.5166,43.7407,43.2729,43.6479,726606.54560732,0
+AGO.US,D,20191018,000000,43.6479,43.9361,43.6016,43.7881,504676.008894,0
+AGO.US,D,20191021,000000,43.946,44.2667,43.8651,43.8838,405842.61895115,0
+AGO.US,D,20191022,000000,43.8265,44.0082,43.4979,43.6302,544052.30150474,0
+AGO.US,D,20191023,000000,43.5453,43.8996,43.2927,43.4802,535403.68323272,0
+AGO.US,D,20191024,000000,43.6105,43.9184,43.5552,43.8749,470361.20992927,0
+AGO.US,D,20191025,000000,43.7684,43.8651,43.3499,43.6105,505212.05096382,0
+AGO.US,D,20191028,000000,43.8552,44.0329,43.575,43.6854,638142.37778253,0
+AGO.US,D,20191029,000000,43.6016,44.171,43.6016,44.0329,343492.5157413,0
+AGO.US,D,20191030,000000,44.089,44.395,43.8078,44.322,694599.0581605,0
+AGO.US,D,20191031,000000,44.1611,44.2568,43.5453,43.8749,379942.36317693,0
+AGO.US,D,20191101,000000,44.0131,44.4522,43.9085,44.1986,441940.84710847,0
+AGO.US,D,20191104,000000,44.395,44.6476,44.171,44.2667,469713.70353492,0
+AGO.US,D,20191105,000000,44.471,44.8095,44.4148,44.6112,790790.74361182,0
+AGO.US,D,20191106,000000,44.5559,45.3967,44.5559,45.229,664810.72408402,0
+AGO.US,D,20191107,000000,45.3118,45.4815,45.0789,45.4431,904528.94036935,0
+AGO.US,D,20191108,000000,45.6503,46.6233,44.8095,45.0967,961985.75973204,0
+AGO.US,D,20191111,000000,44.8914,44.8914,43.8651,44.4809,880126.35979209,0
+AGO.US,D,20191112,000000,44.6397,45.3385,44.4809,45.1618,735966.50893229,0
+AGO.US,D,20191113,000000,44.9388,45.3039,44.771,45.1707,445252.35085926,0
+AGO.US,D,20191114,000000,45.0967,45.2851,44.9842,45.219,564921.46299419,0
+AGO.US,D,20191115,000000,45.2851,45.4332,45.1342,45.1707,560910.77393494,0
+AGO.US,D,20191118,000000,45.0039,45.592,44.9388,45.5289,956853.33424312,0
+AGO.US,D,20191119,000000,45.7352,45.9365,45.5546,45.7904,729629.25542635,0
+AGO.US,D,20191120,000000,45.6681,45.8842,45.4431,45.6967,600667.05856116,0
+AGO.US,D,20191121,000000,45.8181,45.8458,45.4717,45.6503,581258.07972314,0
+AGO.US,D,20191122,000000,45.6967,45.8181,45.2841,45.6868,398415.04168882,0
+AGO.US,D,20191125,000000,45.8181,46.3451,45.744,46.1941,880852.90452566,0
+AGO.US,D,20191126,000000,46.2395,46.6864,46.1664,46.6627,492156.53862442,0
+AGO.US,D,20191127,000000,46.7842,46.8039,46.5305,46.7665,318614.69181668,0
+AGO.US,D,20191129,000000,46.7753,46.799,46.5691,46.5976,187822.45340501,0
+AGO.US,D,20191202,000000,46.5879,46.6817,46.1851,46.2217,527629.55325229,0
+AGO.US,D,20191203,000000,45.8941,46.269,45.6769,46.1664,510014.13672728,0
+AGO.US,D,20191204,000000,46.1851,46.4466,46.1614,46.2493,484776.58702803,0
+AGO.US,D,20191205,000000,46.2957,46.5494,46.1941,46.3351,393997.001189,0
+AGO.US,D,20191206,000000,46.6914,46.7565,46.4012,46.4279,479571.20307216,0
+AGO.US,D,20191209,000000,46.2493,46.645,46.2493,46.3451,318067.50331441,0
+AGO.US,D,20191210,000000,46.1851,46.6263,46.1851,46.505,424472.36082944,0
+AGO.US,D,20191211,000000,46.3548,46.5976,46.2957,46.4753,531734.48033137,0
+AGO.US,D,20191212,000000,46.4279,47.3389,46.3815,47.2164,552459.75151096,0
+AGO.US,D,20191213,000000,47.0852,47.3684,46.9262,47.0941,388812.89678599,0
+AGO.US,D,20191216,000000,47.1898,47.6388,47.1898,47.4059,665541.32206576,0
+AGO.US,D,20191217,000000,47.4089,47.6477,47.1987,47.1987,741602.5505057,0
+AGO.US,D,20191218,000000,47.2441,47.2825,46.64,46.6627,879393.73518627,0
+AGO.US,D,20191219,000000,46.5148,46.5592,46.2543,46.3351,709205.95123504,0
+AGO.US,D,20191220,000000,46.5148,47.0941,46.3451,46.4279,1507231.7428213,0
+AGO.US,D,20191223,000000,46.4466,46.505,45.8231,45.8645,671108.45842035,0
+AGO.US,D,20191224,000000,45.9316,46.3056,45.9316,46.1487,337987.19142121,0
+AGO.US,D,20191226,000000,46.129,46.5779,46.1093,46.1851,513337.80022256,0
+AGO.US,D,20191227,000000,46.2592,46.4092,45.979,45.979,443777.98183925,0
+AGO.US,D,20191230,000000,46.0253,46.2869,45.9977,46.129,316123.9708193,0
+AGO.US,D,20191231,000000,46.1487,46.4012,45.9691,46.0065,315533.20989926,0
+AGO.US,D,20200102,000000,46.2315,46.4279,45.8131,46.0609,385586.51124666,0
+AGO.US,D,20200103,000000,45.6207,46.2957,45.6118,46.1487,325832.51348646,0
+AGO.US,D,20200106,000000,45.8645,46.2592,45.8081,46.2592,509454.7884805,0
+AGO.US,D,20200107,000000,46.119,46.2642,45.602,45.602,331853.61363556,0
+AGO.US,D,20200108,000000,45.6118,45.9316,45.3572,45.3769,358859.39284678,0
+AGO.US,D,20200109,000000,45.4618,45.7757,45.3572,45.5733,325691.66311273,0
+AGO.US,D,20200110,000000,45.602,45.7401,44.9645,45.0513,446156.22520005,0
+AGO.US,D,20200113,000000,45.0858,45.228,44.8509,45.068,666384.39768407,0
+AGO.US,D,20200114,000000,44.9822,45.3029,44.8154,44.9921,828555.87007699,0
+AGO.US,D,20200115,000000,44.8322,45.2664,44.7878,44.9082,534492.71570764,0
+AGO.US,D,20200116,000000,45.2941,45.9691,45.2941,45.7994,534333.62571716,0
+AGO.US,D,20200117,000000,45.9513,46.3056,45.8081,46.2395,351199.767127,0
+AGO.US,D,20200121,000000,46.0421,46.1851,45.5092,45.5456,414197.37673121,0
+AGO.US,D,20200122,000000,45.5456,45.753,45.1884,45.3029,504519.95883965,0
+AGO.US,D,20200123,000000,45.0947,45.3197,44.4394,45.2575,348677.63345635,0
+AGO.US,D,20200124,000000,45.2763,45.2891,44.5519,44.7384,295233.529777,0
+AGO.US,D,20200127,000000,44.092,44.4671,43.9973,44.017,373510.87165114,0
+AGO.US,D,20200128,000000,44.252,44.4108,44.017,44.0269,286159.32044764,0
+AGO.US,D,20200129,000000,44.1661,44.2618,43.8108,43.9696,210389.92587557,0
+AGO.US,D,20200130,000000,43.5374,44.1473,43.5186,44.0743,258830.29469526,0
+AGO.US,D,20200131,000000,43.8197,44.0368,43.0026,43.0223,388971.98677646,0
+AGO.US,D,20200203,000000,43.2197,43.8493,43.2197,43.6223,480371.71958473,0
+AGO.US,D,20200204,000000,43.9973,44.1473,43.4535,43.4722,335088.10567121,0
+AGO.US,D,20200205,000000,43.8493,45.6769,43.5759,44.4197,631473.7712391,0
+AGO.US,D,20200206,000000,44.5618,44.778,43.9775,43.9775,398810.23338491,0
+AGO.US,D,20200207,000000,43.8848,44.2321,43.7714,43.9775,255074.96027041,0
+AGO.US,D,20200210,000000,43.8937,44.3071,43.7338,44.2618,376476.83599587,0
+AGO.US,D,20200211,000000,44.3724,44.8421,44.3358,44.7187,446550.40358409,0
+AGO.US,D,20200212,000000,44.9368,45.0216,44.092,44.1759,411484.7403968,0
+AGO.US,D,20200213,000000,44.0643,44.3861,44.0546,44.3358,401635.34735589,0
+AGO.US,D,20200214,000000,44.2795,44.3724,43.6469,43.8582,413136.43902403,0
+AGO.US,D,20200218,000000,43.7811,44.1197,43.3697,43.7063,428694.83210531,0
+AGO.US,D,20200219,000000,43.7526,43.7714,43.2739,43.2838,465593.57677521,0
+AGO.US,D,20200220,000000,43.2571,43.4438,42.8534,43.4151,515036.11120369,0
+AGO.US,D,20200221,000000,43.2936,43.5848,43.0785,43.4535,312630.07090108,0
+AGO.US,D,20200224,000000,42.7489,42.8851,42.4125,42.5515,878024.75061854,0
+AGO.US,D,20200225,000000,42.5999,42.5999,40.9667,40.9667,630294.27602308,0
+AGO.US,D,20200226,000000,41.1729,41.764,40.3371,40.4417,437698.10959178,0
+AGO.US,D,20200227,000000,39.8495,40.5364,38.9772,39.1152,710785.70470736,0
+AGO.US,D,20200228,000000,38.5261,39.5406,37.709,38.3012,1709338.8560718,0
+AGO.US,D,20200302,000000,38.2162,39.9907,38.1511,39.9157,1232973.7722982,0
+AGO.US,D,20200303,000000,39.8031,40.2146,38.9101,39.2574,713137.60195508,0
+AGO.US,D,20200304,000000,39.886,40.3597,39.5219,40.0656,1016239.4997323,0
+AGO.US,D,20200305,000000,39.5219,39.9907,39.1933,39.4835,830328.15283713,0
+AGO.US,D,20200306,000000,38.3485,39.4084,38.1965,38.9949,808630.10209795,0
+AGO.US,D,20200309,000000,36.5652,37.3133,34.7909,34.7909,1301110.9005756,0
+AGO.US,D,20200310,000000,35.6495,36.3767,34.7435,36.1962,767935.49052154,0
+AGO.US,D,20200311,000000,35.375,35.6208,33.7902,34.2057,1027271.4279254,0
+AGO.US,D,20200312,000000,32.4303,33.2819,30.3855,30.4032,1550039.1100038,0
+AGO.US,D,20200313,000000,32.1855,32.6484,30.7704,32.6109,1471881.3389505,0
+AGO.US,D,20200316,000000,29.2535,29.4125,28.3091,28.3545,1696520.4587501,0
+AGO.US,D,20200317,000000,28.7997,29.0592,26.9028,27.1002,1503270.7060522,0
+AGO.US,D,20200318,000000,25.4305,25.4305,12.8706,19.8152,3174257.7279868,0
+AGO.US,D,20200319,000000,19.4186,19.9573,16.4402,19.2309,2782866.965368,0
+AGO.US,D,20200320,000000,19.5616,21.0528,18.7504,19.3247,2422892.9292758,0
+AGO.US,D,20200323,000000,19.1175,19.2981,16.9947,18.259,1929797.0503892,0
+AGO.US,D,20200324,000000,19.4373,22.3722,18.852,22.3347,2089002.5584374,0
+AGO.US,D,20200325,000000,22.5903,25.9959,21.9094,24.5432,1735608.9707411,0
+AGO.US,D,20200326,000000,25.1473,27.8562,24.4771,27.4398,1167008.1717252,0
+AGO.US,D,20200327,000000,26.1854,26.3364,24.1742,24.2877,1022573.7133022,0
+AGO.US,D,20200330,000000,24.0706,27.4121,22.7255,27.0252,1157254.0300161,0
+AGO.US,D,20200331,000000,26.8278,27.1663,24.1002,24.3371,929244.63436736,0
+AGO.US,D,20200401,000000,23.1094,24.1939,22.3633,22.5804,901190.07719344,0
+AGO.US,D,20200402,000000,22.683,23.4765,21.8747,22.5054,1660711.0245245,0
+AGO.US,D,20200403,000000,22.5232,22.6278,20.0994,20.5327,1864243.8678169,0
+AGO.US,D,20200406,000000,21.7307,23.3531,21.6469,22.6376,985413.53412563,0
+AGO.US,D,20200407,000000,24.6558,26.515,24.0706,25.1097,1563149.3411934,0
+AGO.US,D,20200408,000000,25.4118,28.9259,25.4118,28.7335,1260080.8827135,0
+AGO.US,D,20200409,000000,29.8072,32.0069,29.5339,30.6579,1371046.6577261,0
+AGO.US,D,20200413,000000,30.5157,30.7467,28.5342,28.7236,966087.64687499,0
+AGO.US,D,20200414,000000,29.4904,29.8565,29.0552,29.5062,1420402.047319,0
+AGO.US,D,20200415,000000,27.9124,28.3693,26.3078,26.4212,1534046.0060568,0
+AGO.US,D,20200416,000000,26.4676,27.4595,25.5528,27.193,1560387.0525689,0
+AGO.US,D,20200417,000000,28.5439,29.4213,27.948,28.8835,1148236.5661611,0
+AGO.US,D,20200420,000000,28.1749,28.4099,27.3746,27.7506,1096177.6600421,0
+AGO.US,D,20200421,000000,26.6009,27.4782,25.7788,25.8934,939790.1727806,0
+AGO.US,D,20200422,000000,26.4676,27.0805,24.8728,24.9302,1292430.8696303,0
+AGO.US,D,20200423,000000,25.1473,26.3078,24.8728,25.9959,1074922.4266649,0
+AGO.US,D,20200424,000000,26.2881,27.2523,25.8538,26.8644,587475.76240823,0
+AGO.US,D,20200427,000000,27.0805,28.3298,27.0805,28.1197,694782.46763997,0
+AGO.US,D,20200428,000000,29.2437,30.1289,28.6003,28.77,829300.6544273,0
+AGO.US,D,20200429,000000,29.6957,29.8931,28.9309,29.2141,1125093.5324512,0
+AGO.US,D,20200430,000000,28.5903,28.9783,27.6114,28.0546,961690.88592803,0
+AGO.US,D,20200501,000000,27.3647,27.5148,26.9216,27.2808,520530.28909132,0
+AGO.US,D,20200504,000000,26.9315,27.2127,26.1666,27.1753,601580.05271032,0
+AGO.US,D,20200505,000000,27.572,28.4838,27.1002,27.1753,673371.18420847,0
+AGO.US,D,20200506,000000,27.3262,27.3934,26.4212,26.5348,587939.85932311,0
+AGO.US,D,20200507,000000,26.7993,28.0446,26.7993,27.7801,640662.4848291,0
+AGO.US,D,20200508,000000,27.5523,27.5523,24.9844,27.0539,1202385.9350211,0
+AGO.US,D,20200511,000000,26.893,27.3746,26.2496,26.2496,772174.17479007,0
+AGO.US,D,20200512,000000,26.1943,26.213,24.2777,24.3371,1115600.8252487,0
+AGO.US,D,20200513,000000,24.0617,24.2324,22.3347,22.5054,1301798.9394515,0
+AGO.US,D,20200514,000000,22.0041,23.8456,21.2689,23.6749,1284508.7960918,0
+AGO.US,D,20200515,000000,23.3926,23.8544,22.911,23.2416,742997.8811865,0
+AGO.US,D,20200518,000000,24.0519,24.9597,24.0292,24.3271,950098.59617618,0
+AGO.US,D,20200519,000000,24.1555,25.0387,23.6126,24.2403,833731.86798367,0
+AGO.US,D,20200520,000000,24.5078,25.1256,24.3558,24.7743,605054.69969974,0
+AGO.US,D,20200521,000000,24.5916,25.2025,24.5452,25.0011,1731433.1118191,0
+AGO.US,D,20200522,000000,25.173,25.3821,24.6884,24.9844,1003491.0209414,0
+AGO.US,D,20200526,000000,26.3335,27.1683,25.5627,26.0759,1231776.0374654,0
+AGO.US,D,20200527,000000,27.3312,28.1197,26.9424,27.3697,753243.47923552,0
+AGO.US,D,20200528,000000,27.721,27.7437,26.0946,26.1439,601894.17944311,0
+AGO.US,D,20200529,000000,25.9061,25.9061,24.4594,24.6587,1090195.0657506,0
+AGO.US,D,20200601,000000,24.7159,25.5381,24.4988,25.4108,692201.56187092,0
+AGO.US,D,20200602,000000,25.7147,26.1439,25.5627,25.7334,723130.88530585,0
+AGO.US,D,20200603,000000,26.3236,27.1604,26.294,26.7795,502436.58928285,0
+AGO.US,D,20200604,000000,26.6177,26.6177,25.9999,26.3818,1409376.1989983,0
+AGO.US,D,20200605,000000,28.3298,28.8618,27.6835,27.7871,1178021.8603014,0
+AGO.US,D,20200608,000000,28.4631,30.3461,28.3772,30.3075,1234517.046537,0
+AGO.US,D,20200609,000000,29.5842,29.7095,28.098,28.5676,775699.48738156,0
+AGO.US,D,20200610,000000,28.2737,28.2737,26.9325,27.0746,789341.70739284,0
+AGO.US,D,20200611,000000,25.5627,26.1144,24.7012,24.793,974344.11338706,0
+AGO.US,D,20200612,000000,26.0561,26.219,24.7061,25.6574,965067.24164945,0
+AGO.US,D,20200615,000000,24.7259,26.1627,24.4209,25.9161,800083.82834208,0
+AGO.US,D,20200616,000000,27.1329,27.2966,25.7581,25.8864,778437.45651701,0
+AGO.US,D,20200617,000000,25.8765,26.214,25.0861,25.1541,919465.1598573,0
+AGO.US,D,20200618,000000,24.9746,25.2953,24.1643,24.3271,1230674.5672766,0
+AGO.US,D,20200619,000000,24.8117,24.8117,23.4657,23.6512,1542464.6024955,0
+AGO.US,D,20200622,000000,23.5653,24.4209,23.1656,24.0409,1096675.1962543,0
+AGO.US,D,20200623,000000,24.6785,24.9844,24.2493,24.4594,668019.88331864,0
+AGO.US,D,20200624,000000,24.1357,24.1357,22.7087,22.7275,968151.76350301,0
+AGO.US,D,20200625,000000,22.463,23.3946,22.2063,23.29,577933.40291582,0
+AGO.US,D,20200626,000000,22.909,23.137,22.0731,22.3011,1504659.9568607,0
+AGO.US,D,20200629,000000,22.5666,23.4134,22.2912,23.29,591447.94560991,0
+AGO.US,D,20200630,000000,23.1558,23.4331,22.6435,23.214,684306.84775757,0
+AGO.US,D,20200701,000000,23.214,23.5841,22.5281,22.5765,651334.6872475,0
+AGO.US,D,20200702,000000,23.2426,23.8801,22.7275,22.7767,733072.4897425,0
+AGO.US,D,20200706,000000,23.365,23.8416,22.5863,22.9377,1287449.4276355,0
+AGO.US,D,20200707,000000,22.7275,23.0048,21.4543,21.4643,711004.58010826,0
+AGO.US,D,20200708,000000,21.3981,22.2527,21.3113,21.6923,665970.96637124,0
+AGO.US,D,20200709,000000,21.5481,21.6359,20.4547,20.8731,869839.21594936,0
+AGO.US,D,20200710,000000,20.8929,22.0248,20.7893,21.9094,539195.49689106,0
+AGO.US,D,20200713,000000,22.1966,22.5479,21.2946,21.9675,564232.41080615,0
+AGO.US,D,20200714,000000,21.9675,22.2912,21.6212,22.0347,356894.5807988,0
+AGO.US,D,20200715,000000,22.7373,23.1094,22.395,22.8617,672152.16982283,0
+AGO.US,D,20200716,000000,22.6999,23.3186,22.463,23.0235,380484.48511899,0
+AGO.US,D,20200717,000000,22.9377,23.0521,21.9094,21.9962,831109.41642093,0
+AGO.US,D,20200720,000000,21.8747,22.0446,21.3113,21.4445,535479.68163582,0
+AGO.US,D,20200721,000000,21.4919,21.9191,21.3981,21.6547,560788.16317796,0
+AGO.US,D,20200722,000000,21.4445,22.5962,21.4445,22.1571,487674.65946599,0
+AGO.US,D,20200723,000000,22.1768,22.3485,21.9014,22.1382,493148.5711128,0
+AGO.US,D,20200724,000000,22.1097,22.4905,22.0831,22.3386,671693.13946815,0
+AGO.US,D,20200727,000000,22.395,22.395,21.188,21.3113,614174.50807095,0
+AGO.US,D,20200728,000000,21.1593,21.6162,21.1396,21.2649,339969.22977388,0
+AGO.US,D,20200729,000000,21.1682,21.6162,20.7409,21.5393,772503.50120347,0
+AGO.US,D,20200730,000000,21.1119,21.3013,20.8494,21.0833,470489.90055851,0
+AGO.US,D,20200731,000000,21.1119,21.1297,20.5405,20.7596,1321871.6376766,0
+AGO.US,D,20200803,000000,20.8257,21.2609,20.7409,21.1119,939639.18928646,0
+AGO.US,D,20200804,000000,21.0833,21.2362,20.5978,20.6373,841387.44045528,0
+AGO.US,D,20200805,000000,20.7319,21.4071,20.7122,21.0735,941557.38898053,0
+AGO.US,D,20200806,000000,20.9303,21.2689,20.8455,20.8929,691929.99424387,0
+AGO.US,D,20200807,000000,21.0171,22.1097,20.513,21.9962,1603052.5560656,0
+AGO.US,D,20200810,000000,22.005,23.1755,22.005,23.0137,788955.63550513,0
+AGO.US,D,20200811,000000,23.365,24.0222,22.9426,22.9761,968966.46638417,0
+AGO.US,D,20200812,000000,23.365,23.4044,22.6139,22.9949,768390.46762806,0
+AGO.US,D,20200813,000000,22.8241,22.9614,22.2912,22.5281,978460.18689859,0
+AGO.US,D,20200814,000000,22.31,23.0521,22.0928,22.6999,553519.67590611,0
+AGO.US,D,20200817,000000,22.5666,22.7087,22.0347,22.5005,770632.92717533,0
+AGO.US,D,20200818,000000,22.4531,22.5972,22.0692,22.1068,751881.58785209,0
+AGO.US,D,20200819,000000,22.1353,22.7106,22.0791,22.2705,460658.74713435,0
+AGO.US,D,20200820,000000,21.9241,22.0307,21.5945,21.713,445590.79708104,0
+AGO.US,D,20200821,000000,21.6182,21.6764,20.8218,20.8889,616618.61671444,0
+AGO.US,D,20200824,000000,20.8889,21.6952,20.7646,21.5895,1191874.8492173,0
+AGO.US,D,20200825,000000,21.7801,21.9528,20.9847,21.0341,1175790.5471866,0
+AGO.US,D,20200826,000000,21.1002,21.1287,20.5148,20.5248,897867.42701019,0
+AGO.US,D,20200827,000000,20.429,21.3883,20.429,21.2255,617735.28658389,0
+AGO.US,D,20200828,000000,21.5304,21.5403,21.0241,21.2057,407357.52045281,0
+AGO.US,D,20200831,000000,21.0142,21.0241,20.5534,20.5732,609170.77321129,0
+AGO.US,D,20200901,000000,20.5347,20.8889,20.438,20.6007,379027.34240368,0
+AGO.US,D,20200902,000000,20.5061,20.8218,20.3531,20.5248,531210.59800604,0
+AGO.US,D,20200903,000000,20.7262,21.3883,20.0886,20.2455,515476.90194164,0
+AGO.US,D,20200904,000000,20.5148,21.0428,20.285,20.9186,424731.768712,0
+AGO.US,D,20200908,000000,20.583,20.6106,19.7146,19.901,730844.2165638,0
+AGO.US,D,20200909,000000,20.1794,20.1794,19.4126,19.7758,762665.25459502,0
+AGO.US,D,20200910,000000,19.8636,20.2079,19.5171,19.5271,1221338.9234405,0
+AGO.US,D,20200911,000000,19.5843,19.8734,19.4639,19.8142,634241.12642373,0
+AGO.US,D,20200914,000000,19.9208,19.9208,19.1057,19.1244,731344.79271218,0
+AGO.US,D,20200915,000000,19.3257,19.4126,18.4534,18.5007,1321685.188261,0
+AGO.US,D,20200916,000000,18.703,19.0958,18.2511,18.7218,1218415.5182015,0
+AGO.US,D,20200917,000000,18.5205,19.0761,18.1465,18.924,810386.17186542,0
+AGO.US,D,20200918,000000,18.934,19.0277,18.2411,18.2905,1426461.6533257,0
+AGO.US,D,20200921,000000,18.031,18.5678,17.6964,18.4139,971504.81304749,0
+AGO.US,D,20200922,000000,18.404,19.2763,18.404,18.549,1401607.1355781,0
+AGO.US,D,20200923,000000,18.6151,19.2863,18.404,18.4139,796865.54929909,0
+AGO.US,D,20200924,000000,19.1057,19.3987,18.3289,18.8747,1027090.04507,0
+AGO.US,D,20200925,000000,18.6832,19.5567,18.6832,19.4403,1067683.3254422,0
+AGO.US,D,20200928,000000,19.7293,20.5347,19.6909,20.1596,1014443.9107953,0
+AGO.US,D,20200929,000000,19.9396,19.9771,19.3741,19.8241,1245818.515733,0
+AGO.US,D,20200930,000000,19.901,20.7015,19.8961,20.6007,1165917.8479687,0
+AGO.US,D,20201001,000000,20.7449,21.0705,20.5248,21.0428,906764.30673234,0
+AGO.US,D,20201002,000000,23.1419,24.7159,23.0038,24.4958,5158680.4038955,0
+AGO.US,D,20201005,000000,24.4861,26.7193,24.4861,26.4894,3545984.1571334,0
+AGO.US,D,20201006,000000,26.6917,28.3141,26.2317,26.9888,19332647.055255,0
+AGO.US,D,20201007,000000,27.1338,28.1117,26.893,27.6696,3478125.6896673,0
+AGO.US,D,20201008,000000,28.0052,28.1295,26.8457,27.3243,1892923.6385203,0
+AGO.US,D,20201009,000000,27.2858,27.574,26.6769,26.9028,2017839.6804047,0
+AGO.US,D,20201012,000000,26.749,27.3914,26.5091,27.268,1378825.8542668,0
+AGO.US,D,20201013,000000,27.1239,27.3341,26.5289,26.7094,1223159.8451788,0
+AGO.US,D,20201014,000000,26.6058,26.8071,25.8864,25.9061,1134669.3312409,0
+AGO.US,D,20201015,000000,25.3978,26.0867,25.3684,26.0196,1420703.0009954,0
+AGO.US,D,20201016,000000,26.1459,26.212,25.5795,25.6456,1152561.381953,0
+AGO.US,D,20201019,000000,25.8667,25.9909,25.0989,25.2064,967544.78959031,0
+AGO.US,D,20201020,000000,25.4552,25.6456,24.9667,25.4068,1272453.4227371,0
+AGO.US,D,20201021,000000,25.5016,25.8864,25.3881,25.837,546787.23070407,0
+AGO.US,D,20201022,000000,25.7324,26.8358,25.7137,26.8071,1254997.0962026,0
+AGO.US,D,20201023,000000,27.0469,27.2581,26.6542,27.199,599199.78272543,0
+AGO.US,D,20201026,000000,26.8071,26.9986,26.4232,26.6917,1021322.2729312,0
+AGO.US,D,20201027,000000,26.4035,26.4035,24.3716,24.3883,921166.51077456,0
+AGO.US,D,20201028,000000,23.7657,23.9965,23.2446,23.4212,760450.15447286,0
+AGO.US,D,20201029,000000,23.2002,24.6913,23.0383,24.6775,1239983.8649995,0
+AGO.US,D,20201030,000000,24.6094,24.8778,24.2176,24.4861,833320.46329493,0
+AGO.US,D,20201102,000000,24.937,25.766,24.7357,25.5598,706655.44482723,0
+AGO.US,D,20201103,000000,26.2397,27.1042,26.0384,26.9414,736523.83055499,0
+AGO.US,D,20201104,000000,26.4134,26.4134,25.167,25.2429,980842.48350757,0
+AGO.US,D,20201105,000000,25.3781,26.0867,25.3003,25.685,960188.14417086,0
+AGO.US,D,20201106,000000,25.8568,26.6147,24.8679,25.4552,1127081.6506759,0
+AGO.US,D,20201109,000000,27.4298,30.0183,27.4298,29.2535,2310437.5855625,0
+AGO.US,D,20201110,000000,29.4746,29.9148,29.2635,29.4155,788287.86286994,0
+AGO.US,D,20201111,000000,29.6069,29.6453,28.3418,28.773,624737.2727889,0
+AGO.US,D,20201112,000000,28.3979,28.4858,27.3391,27.7081,1295275.23653,0
+AGO.US,D,20201113,000000,28.0546,29.675,28.0546,29.5023,598488.43767248,0
+AGO.US,D,20201116,000000,30.2868,31.1227,30.053,30.9599,1066144.1044516,0
+AGO.US,D,20201117,000000,30.5148,30.6608,29.6177,30.4388,918509.60660241,0
+AGO.US,D,20201118,000000,30.574,31.6832,30.4388,30.4684,1091717.0604365,0
+AGO.US,D,20201119,000000,30.197,30.495,29.5684,30.3618,726655.18458529,0
+AGO.US,D,20201120,000000,30.1497,30.7467,29.9759,30.5246,534984.17204764,0
+AGO.US,D,20201123,000000,30.9697,31.4108,30.9431,31.2578,482918.17274439,0
+AGO.US,D,20201124,000000,31.9438,32.4253,31.6832,32.1748,566450.55086442,0
+AGO.US,D,20201125,000000,31.9527,32.0256,30.9312,31.2204,336399.33145257,0
+AGO.US,D,20201127,000000,31.0842,31.3753,30.4388,30.6313,249866.5363784,0
+AGO.US,D,20201130,000000,30.3717,30.7181,28.9615,29.0769,656177.30549261,0
+AGO.US,D,20201201,000000,29.9661,30.4585,29.7055,29.9276,554930.20626751,0
+AGO.US,D,20201202,000000,29.8201,30.2454,29.6177,29.8003,577536.18459565,0
+AGO.US,D,20201203,000000,29.6868,29.9947,29.4252,29.5881,428930.93381092,0
+AGO.US,D,20201204,000000,30.0036,30.3125,29.6473,29.898,698120.31750382,0
+AGO.US,D,20201207,000000,29.6276,29.6276,28.8184,29.0966,624180.96447825,0
+AGO.US,D,20201208,000000,28.7118,29.3079,28.6921,28.9812,852326.14394052,0
+AGO.US,D,20201209,000000,29.3562,31.0083,29.3325,30.8148,1510564.526125,0
+AGO.US,D,20201210,000000,30.4862,31.2578,30.3519,31.2017,574219.61428466,0
+AGO.US,D,20201211,000000,30.6313,31.027,30.1102,30.4486,375401.7119201,0
+AGO.US,D,20201214,000000,30.9697,31.1138,29.8102,29.8496,633326.10565048,0
+AGO.US,D,20201215,000000,30.2365,31.0556,30.2365,30.9213,671601.94138444,0
+AGO.US,D,20201216,000000,30.9786,31.173,30.5444,30.6697,614783.50860774,0
+AGO.US,D,20201217,000000,30.6697,30.8296,29.9276,30.1299,854175.4384158,0
+AGO.US,D,20201218,000000,29.9079,30.3125,29.1056,29.522,1250087.5993628,0
+AGO.US,D,20201221,000000,29.4055,29.5782,28.769,29.3661,719926.79263142,0
+AGO.US,D,20201222,000000,29.3661,29.7055,29.0404,29.3276,753141.13471936,0
+AGO.US,D,20201223,000000,29.6957,30.8434,29.6957,30.4092,563331.57640148,0
+AGO.US,D,20201224,000000,30.4092,30.6411,29.7717,30.6214,271680.10469029,0
+AGO.US,D,20201228,000000,30.5641,31.2964,30.495,30.5346,659124.01690856,0
+AGO.US,D,20201229,000000,30.6411,30.6411,29.7341,29.7805,490693.31603686,0
+AGO.US,D,20201230,000000,29.7154,30.1398,29.6957,29.898,337536.26756285,0
+AGO.US,D,20201231,000000,29.7055,30.6313,29.3562,30.3915,562771.21484267,0
+AGO.US,D,20210104,000000,30.6796,30.8622,29.4155,29.6573,605197.57669756,0
+AGO.US,D,20210105,000000,29.7905,30.3815,29.6868,30.12,521574.0004938,0
+AGO.US,D,20210106,000000,30.8819,33.7299,30.8819,33.4694,965267.87743363,0
+AGO.US,D,20210107,000000,33.7764,34.8096,33.4892,34.7051,744551.28854573,0
+AGO.US,D,20210108,000000,34.7435,35.2645,33.9994,35.2251,614424.79614514,0
+AGO.US,D,20210111,000000,34.6853,36.3155,34.5875,36.1044,1553743.7788266,0
+AGO.US,D,20210112,000000,36.4507,37.3774,36.4507,37.0211,897088.19005048,0
+AGO.US,D,20210113,000000,37.0211,37.5896,36.5909,36.7202,757202.48938067,0
+AGO.US,D,20210114,000000,37.0597,38.0712,36.8702,37.8314,807047.30868953,0
+AGO.US,D,20210115,000000,37.2817,37.7919,37.0113,37.1455,732700.60422336,0
+AGO.US,D,20210119,000000,37.4455,37.5215,36.7399,37.1751,714261.36500883,0
+AGO.US,D,20210120,000000,37.2235,37.6291,36.9333,37.2136,422168.08924765,0
+AGO.US,D,20210121,000000,37.3182,37.4357,34.9734,35.1767,1394404.5135889,0
+AGO.US,D,20210122,000000,34.5017,35.0751,34.3566,35.003,540072.01180673,0
+AGO.US,D,20210125,000000,34.5411,35.7748,34.0774,35.7086,619163.04325,0
+AGO.US,D,20210126,000000,36.2189,36.2771,35.6208,35.8429,716705.4736523,0
+AGO.US,D,20210127,000000,35.2745,36.3836,35.0227,35.9594,738269.76720205,0
+AGO.US,D,20210128,000000,36.1902,36.6334,35.8034,36.0945,682694.66829995,0
+AGO.US,D,20210129,000000,35.9594,36.3936,34.3655,34.5017,983143.71515324,0
+AGO.US,D,20210201,000000,34.7612,34.9685,34.3093,34.7515,417490.64086526,0
+AGO.US,D,20210202,000000,35.2054,35.4866,34.4435,35.0701,320197.48522511,0
+AGO.US,D,20210203,000000,34.8678,35.4087,34.7515,35.1954,446407.52658628,0
+AGO.US,D,20210204,000000,35.4471,36.4113,35.2133,35.9781,412465.62645273,0
+AGO.US,D,20210205,000000,36.4704,36.73,35.9594,36.3155,331788.76166491,0
+AGO.US,D,20210208,000000,36.4991,36.809,36.287,36.4794,457394.86904949,0
+AGO.US,D,20210209,000000,36.4991,36.7696,35.9681,36.5178,419019.72873551,0
+AGO.US,D,20210210,000000,36.6334,36.9521,36.287,36.4033,685941.3200801,0
+AGO.US,D,20210211,000000,36.4893,37.2285,36.4113,36.9718,463589.24555763,0
+AGO.US,D,20210212,000000,37.0597,38.3426,36.6728,38.0535,357171.21498605,0
+AGO.US,D,20210216,000000,38.2172,38.6505,37.6389,37.7051,555360.86388505,0
+AGO.US,D,20210217,000000,37.5314,38.3978,37.4169,38.3426,455943.80620644,0
+AGO.US,D,20210218,000000,38.1008,38.4492,37.9271,38.0909,420435.32565712,0
+AGO.US,D,20210219,000000,38.3821,38.5598,38.0909,38.1205,313275.55067137,0
+AGO.US,D,20210222,000000,38.0535,38.5154,37.6804,38.2272,443593.55904773,0
+AGO.US,D,20210223,000000,38.5054,42.0572,37.8787,41.9801,1048244.960555,0
+AGO.US,D,20210224,000000,41.9801,43.4003,41.7867,42.4726,750221.78272853,0
+AGO.US,D,20210225,000000,43.0331,43.186,41.5943,42.289,517531.89876128,0
+AGO.US,D,20210226,000000,42.1746,43.8996,41.6229,42.676,595431.27524404,0
+AGO.US,D,20210301,000000,43.4181,44.1187,43.1387,43.7367,361925.67508359,0
+AGO.US,D,20210302,000000,43.2157,43.568,41.4008,41.5272,973613.51540532,0
+AGO.US,D,20210303,000000,41.8351,42.7618,41.4354,41.6722,917490.21468891,0
+AGO.US,D,20210304,000000,41.6426,42.2594,40.8028,41.6822,633948.27924381,0
+AGO.US,D,20210305,000000,42.1844,42.4342,41.1117,42.146,536075.50911607,0
+AGO.US,D,20210308,000000,42.2209,43.3125,42.0423,42.8309,1034765.8837824,0
+AGO.US,D,20210309,000000,42.2763,42.7963,41.2104,42.1815,727328.02378068,0
+AGO.US,D,20210310,000000,42.3651,43.6016,42.2663,43.2661,806272.12497796,0
+AGO.US,D,20210311,000000,42.8684,43.0825,42.4706,42.4795,621992.21046916,0
+AGO.US,D,20210312,000000,43.2473,43.7318,42.3946,42.8594,600164.4557887,0
+AGO.US,D,20210315,000000,42.7519,43.2661,42.296,43.044,553599.72755736,0
+AGO.US,D,20210316,000000,42.965,43.3834,42.286,42.3748,555564.53960533,0
+AGO.US,D,20210317,000000,42.665,42.9946,42.2377,42.4607,712314.79257759,0
+AGO.US,D,20210318,000000,43.0914,43.7023,42.1914,42.3651,691013.96015858,0
+AGO.US,D,20210319,000000,41.8203,43.0144,41.0939,42.8978,1614392.5311192,0
+AGO.US,D,20210322,000000,42.811,42.8309,41.6762,42.2101,391728.19552864,0
+AGO.US,D,20210323,000000,41.8992,42.4232,41.2104,41.4926,451949.33013985,0
+AGO.US,D,20210324,000000,41.8016,42.5535,40.716,40.716,586231.41522158,0
+AGO.US,D,20210325,000000,40.5512,41.8401,40.037,41.5883,1080543.2685578,0
+AGO.US,D,20210326,000000,42.0828,42.1716,40.8897,41.3061,1509752.86318,0
+AGO.US,D,20210329,000000,41.0071,41.8016,39.8623,40.1822,794594.71701465,0
+AGO.US,D,20210330,000000,40.5325,41.2686,40.4239,40.939,566931.87408402,0
+AGO.US,D,20210331,000000,40.5986,41.7344,40.5896,41.0071,939387.88790023,0
+AGO.US,D,20210401,000000,40.9874,41.4038,40.8127,41.2784,492045.07429988,0
+AGO.US,D,20210405,000000,41.7256,42.3256,41.5785,42.1321,1071156.9591196,0
+AGO.US,D,20210406,000000,42.0631,42.7716,41.9911,42.142,444160.0004788,0
+AGO.US,D,20210407,000000,42.3651,42.675,41.9288,42.2189,348224.68297391,0
+AGO.US,D,20210408,000000,41.8498,42.665,41.6762,42.2466,430199.60048656,0
+AGO.US,D,20210409,000000,42.519,43.0341,42.3454,42.7618,523148.6874059,0
+AGO.US,D,20210412,000000,42.7618,43.2077,42.5683,42.965,319563.15188729,0
+AGO.US,D,20210413,000000,42.8497,43.1012,42.4322,42.8407,497797.64675803,0
+AGO.US,D,20210414,000000,42.9552,44.0032,42.9552,43.7704,317003.5256711,0
+AGO.US,D,20210415,000000,43.869,44.0625,43.4408,43.9154,284355.62501422,0
+AGO.US,D,20210416,000000,44.168,44.6339,43.9204,44.2757,331080.45654808,0
+AGO.US,D,20210419,000000,44.2263,44.6624,43.8957,44.4197,416144.96247449,0
+AGO.US,D,20210420,000000,44.1384,44.324,43.1209,43.2759,538452.73916482,0
+AGO.US,D,20210421,000000,43.2759,44.6141,43.1693,44.5372,403613.33246042,0
+AGO.US,D,20210422,000000,44.3338,44.8954,43.9154,44.8381,474620.16043863,0
+AGO.US,D,20210423,000000,44.9052,46.5779,44.8194,46.3608,663398.16709852,0
+AGO.US,D,20210426,000000,46.6223,47.6408,46.4911,47.0684,625496.24350779,0
+AGO.US,D,20210427,000000,47.3299,47.704,47.0971,47.4947,442035.08512831,0
+AGO.US,D,20210428,000000,47.6408,48.4836,47.1661,48.3978,947708.1930709,0
+AGO.US,D,20210429,000000,48.4934,50.0261,48.4934,49.9096,743683.89343842,0
+AGO.US,D,20210430,000000,49.6778,49.9196,49.1625,49.3185,763995.73330517,0
+AGO.US,D,20210503,000000,49.6381,49.8622,48.4352,49.4832,725744.21706022,0
+AGO.US,D,20210504,000000,49.4448,50.2737,49.058,50.1821,517506.56596025,0
+AGO.US,D,20210505,000000,50.1227,50.1227,49.2898,49.7931,290993.83219643,0
+AGO.US,D,20210506,000000,49.949,50.7061,48.8251,49.5503,529723.0559295,0
+AGO.US,D,20210507,000000,48.4442,49.3185,46.4674,47.1365,923347.15828732,0
+AGO.US,D,20210510,000000,47.3112,47.8925,46.1961,46.2049,660724.03662167,0
+AGO.US,D,20210511,000000,45.8358,46.0687,44.8658,45.1963,801968.5887388,0
+AGO.US,D,20210512,000000,45.2753,45.5832,43.9253,43.9835,627686.01082892,0
+AGO.US,D,20210513,000000,43.9746,45.5359,43.9746,44.9832,695039.84889844,0
+AGO.US,D,20210514,000000,45.1865,45.895,45.0809,45.826,378538.9259998,0
+AGO.US,D,20210517,000000,45.6424,46.1812,45.226,45.6424,545186.1976789,0
+AGO.US,D,20210518,000000,45.6819,45.8762,45.3493,45.3888,369843.69537387,0
+AGO.US,D,20210519,000000,44.697,45.5733,44.2193,45.4085,641113.40868747,0
+AGO.US,D,20210520,000000,45.1944,46.0224,44.697,45.5635,456560.91323956,0
+AGO.US,D,20210521,000000,45.7411,46.4616,45.4085,45.603,372196.60593364,0
+AGO.US,D,20210524,000000,45.7213,45.7213,45.0957,45.4283,413461.71218928,0
+AGO.US,D,20210525,000000,45.5546,46.2375,44.6003,44.6289,387870.51658762,0
+AGO.US,D,20210526,000000,44.697,45.593,44.5816,45.3493,378417.32855485,0
+AGO.US,D,20210527,000000,45.672,46.3638,45.672,46.1694,440876.86946516,0
+AGO.US,D,20210528,000000,46.2849,46.4516,45.672,46.4132,300720.61448033,0
+AGO.US,D,20210601,000000,46.7921,47.2648,46.6372,47.0754,449016.80509249,0
+AGO.US,D,20210602,000000,47.4257,47.4257,46.7241,46.8701,370744.52977855,0
+AGO.US,D,20210603,000000,46.6757,46.9579,45.9838,46.1891,499167.64463779,0
+AGO.US,D,20210604,000000,46.1003,46.3738,45.6424,46.13,452306.01597837,0
+AGO.US,D,20210607,000000,46.1595,46.3244,45.8269,45.8368,506630.68782157,0
+AGO.US,D,20210608,000000,45.7884,47.2017,45.4678,47.0654,582818.58026666,0
+AGO.US,D,20210609,000000,47.0457,47.0941,46.5779,46.7822,613003.11935128,0
+AGO.US,D,20210610,000000,47.2598,47.2698,45.6325,45.6325,443560.11975038,0
+AGO.US,D,20210611,000000,45.7598,46.3046,45.6227,46.0125,352966.98332693,0
+AGO.US,D,20210614,000000,46.0411,46.2276,44.8914,44.9901,778920.80636069,0
+AGO.US,D,20210615,000000,44.9703,46.4319,44.7957,45.9158,612447.82435267,0
+AGO.US,D,20210616,000000,45.7016,46.4616,45.2634,46.1595,593971.09259262,0
+AGO.US,D,20210617,000000,46.4616,46.4616,44.1611,44.3279,666296.23953648,0
+AGO.US,D,20210618,000000,43.6637,44.5904,43.2058,43.9174,870610.34641275,0
+AGO.US,D,20210621,000000,44.3378,45.1944,44.2637,45.1944,738534.24164481,0
+AGO.US,D,20210622,000000,45.3108,45.3691,44.7069,44.9211,506106.80549624,0
+AGO.US,D,20210623,000000,44.8342,45.7984,44.8342,45.302,344798.67496245,0
+AGO.US,D,20210624,000000,45.5072,46.2849,45.1549,46.0806,325752.46183521,0
+AGO.US,D,20210625,000000,46.2463,47.2598,46.0509,47.1237,1179008.8262296,0
+AGO.US,D,20210628,000000,46.948,46.948,45.7786,45.8565,382949.87331533,0
+AGO.US,D,20210629,000000,46.1003,46.6757,45.751,45.8665,265649.88473284,0
+AGO.US,D,20210630,000000,45.7115,46.4713,45.4678,46.2661,345766.38796185,0
+AGO.US,D,20210701,000000,46.656,47.031,46.3293,46.7141,370998.87110089,0
+AGO.US,D,20210702,000000,46.7053,46.8217,46.2997,46.5,262263.395891,0
+AGO.US,D,20210706,000000,46.2562,46.2562,44.8628,45.4184,522176.92115834,0
+AGO.US,D,20210707,000000,44.9802,45.7984,44.9802,45.2437,586499.94291251,0
+AGO.US,D,20210708,000000,44.6576,44.9309,43.8108,44.2095,533238.23540058,0
+AGO.US,D,20210709,000000,45.1154,46.0706,45.1154,45.8762,316630.62683993,0
+AGO.US,D,20210712,000000,45.448,46.9678,45.2634,46.9392,511966.78903076,0
+AGO.US,D,20210713,000000,46.656,46.8316,45.7884,46.0411,427462.64466316,0
+AGO.US,D,20210714,000000,46.1103,46.4803,45.3395,45.5072,312599.67153985,0
+AGO.US,D,20210715,000000,44.9703,46.2375,44.6131,45.896,221396.52126758,0
+AGO.US,D,20210716,000000,46.2947,46.2947,44.9901,45.0779,203073.81293778,0
+AGO.US,D,20210719,000000,43.8502,44.4434,43.4891,43.8305,370331.09846571,0
+AGO.US,D,20210720,000000,43.87,46.1497,43.87,45.1549,616684.48199712,0
+AGO.US,D,20210721,000000,45.8565,46.6657,45.7687,45.7786,413289.44914226,0
+AGO.US,D,20210722,000000,45.5349,46.0322,44.5904,44.9605,348755.65848352,0
+AGO.US,D,20210723,000000,45.3493,45.7984,44.8628,45.1549,383047.15127131,0
+AGO.US,D,20210726,000000,45.2734,46.4229,45.2734,46.0026,453778.35837429,0
+AGO.US,D,20210727,000000,45.5832,45.8468,45.2141,45.4578,280953.93649177,0
+AGO.US,D,20210728,000000,45.6621,45.9109,44.6289,45.5349,454836.25614536,0
+AGO.US,D,20210729,000000,45.7984,47.1434,45.6819,46.8513,531935.11611553,0
+AGO.US,D,20210730,000000,46.4713,47.4069,46.4516,46.5879,432998.36834448,0
+AGO.US,D,20210802,000000,46.5879,48.0197,46.5879,46.802,497869.59191295,0
+AGO.US,D,20210803,000000,47.182,47.182,45.9553,46.7723,341371.65363897,0
+AGO.US,D,20210804,000000,46.1103,46.9876,46.0322,46.3539,238428.27005683,0
+AGO.US,D,20210805,000000,46.7723,47.3477,46.5879,47.0754,246891.45222532,0
+AGO.US,D,20210806,000000,47.8935,49.7833,47.2598,47.4937,364156.98819841,0
+AGO.US,D,20210809,000000,47.1237,47.5136,46.8997,47.2312,440461.41152825,0
+AGO.US,D,20210810,000000,47.2312,48.5764,47.0941,48.0197,315224.14972667,0
+AGO.US,D,20210811,000000,47.8352,48.5764,47.3674,48.5566,347892.31662437,0
+AGO.US,D,20210812,000000,48.8773,49.0046,48.1184,48.8685,220862.50582184,0
+AGO.US,D,20210813,000000,49.1113,49.1113,48.5467,48.7214,219025.37109107,0
+AGO.US,D,20210816,000000,48.2438,49.0629,47.8451,48.9849,388379.19923233,0
+AGO.US,D,20210817,000000,48.6326,48.907,48.0651,48.4362,291750.77629123,0
+AGO.US,D,20210818,000000,48.1915,49.1024,48.0257,48.153,275594.52910562,0
+AGO.US,D,20210819,000000,47.7414,48.7994,47.4682,47.625,676944.12246589,0
+AGO.US,D,20210820,000000,47.4483,49.1803,47.1553,48.5349,294569.81038998,0
+AGO.US,D,20210823,000000,48.6128,48.8872,48.0553,48.5645,317466.60927395,0
+AGO.US,D,20210824,000000,48.603,49.4744,48.3879,48.907,274552.84432722,0
+AGO.US,D,20210825,000000,49.1122,49.9046,48.9455,49.3175,266939.83096134,0
+AGO.US,D,20210826,000000,49.2888,49.6214,48.681,48.7401,302904.30192922,0
+AGO.US,D,20210827,000000,48.6523,49.7873,48.6523,49.6401,260673.50929828,0
+AGO.US,D,20210830,000000,49.5623,49.5623,48.5349,48.6523,243543.46924104,0
+AGO.US,D,20210831,000000,48.4856,49.279,48.3582,48.7994,326900.54437794,0
+AGO.US,D,20210901,000000,48.9553,48.9553,47.8105,47.996,256128.8047933,0
+AGO.US,D,20210902,000000,47.8698,47.9566,46.9302,47.1454,389596.18699387,0
+AGO.US,D,20210903,000000,46.9973,47.0566,46.0007,46.5671,269067.78624796,0
+AGO.US,D,20210907,000000,46.4309,47.175,46.127,46.2059,350021.28522303,0
+AGO.US,D,20210908,000000,45.9908,46.4409,45.7747,46.2642,352105.66809188,0
+AGO.US,D,20210909,000000,45.9513,47.0073,45.9513,46.499,277138.81665648,0
+AGO.US,D,20210910,000000,46.7625,47.2421,45.6671,45.7845,278930.35234539,0
+AGO.US,D,20210913,000000,46.2256,46.5869,45.6474,46.5088,400949.33510398,0
+AGO.US,D,20210914,000000,46.4309,46.6854,45.4322,45.6769,410669.0242036,0
+AGO.US,D,20210915,000000,45.6079,46.2108,45.4322,46.117,448275.06067829,0
+AGO.US,D,20210916,000000,46.1961,46.4409,45.7747,45.8921,616777.70670492,0
+AGO.US,D,20210917,000000,45.971,46.5375,45.1085,45.6474,1694886.9997396,0
+AGO.US,D,20210920,000000,44.619,45.3048,44.4532,45.2565,678565.42173188,0
+AGO.US,D,20210921,000000,45.6769,45.9216,45.0326,45.2072,382862.72847979,0
+AGO.US,D,20210922,000000,45.6868,46.4703,45.598,45.9611,327325.12212324,0
+AGO.US,D,20210923,000000,46.2829,47.2718,46.2829,46.6362,318706.90321243,0
+AGO.US,D,20210924,000000,46.7338,47.0467,46.127,46.1367,407997.93366288,0
+AGO.US,D,20210927,000000,46.421,46.9402,46.1367,46.1961,842224.43620135,0
+AGO.US,D,20210928,000000,46.1664,46.3815,44.7671,44.9032,514353.13888789,0
+AGO.US,D,20210929,000000,45.1283,46.0973,44.7374,45.746,478561.94427907,0
+AGO.US,D,20210930,000000,45.9019,47.0862,45.6079,45.8131,401597.85481037,0
+AGO.US,D,20211001,000000,45.8428,46.8513,45.8428,46.5177,551534.5976173,0
+AGO.US,D,20211004,000000,46.4506,47.4385,46.4506,46.6362,623787.79940625,0
+AGO.US,D,20211005,000000,46.8414,47.7908,46.4409,47.3606,835285.2753429,0
+AGO.US,D,20211006,000000,46.9886,47.4582,46.2829,47.3112,420974.40766307,0
+AGO.US,D,20211007,000000,47.8302,48.6326,47.5856,48.3198,523439.50796173,0
+AGO.US,D,20211008,000000,48.5931,49.7774,48.5547,49.2691,509378.79007742,0
+AGO.US,D,20211011,000000,49.6017,50.4533,48.9553,49.0046,565737.1791874,0
+AGO.US,D,20211012,000000,49.1705,49.954,48.9652,49.6304,278029.51794073,0
+AGO.US,D,20211013,000000,49.5139,50.0319,49.0146,49.9046,344706.46356671,0
+AGO.US,D,20211014,000000,50.2085,51.1481,50.1791,50.9034,529113.04208067,0
+AGO.US,D,20211015,000000,51.2261,52.2544,51.2261,51.7353,533724.62518037,0
+AGO.US,D,20211018,000000,51.7255,52.6155,51.4906,51.8232,424841.20641246,0
+AGO.US,D,20211019,000000,52.1074,52.6255,52.058,52.3422,576232.05199856,0
+AGO.US,D,20211020,000000,52.2445,53.7022,52.2445,53.6635,414952.29420194,0
+AGO.US,D,20211021,000000,53.555,54.0445,53.3202,53.6922,311064.50379737,0
+AGO.US,D,20211022,000000,53.78,54.4945,53.5353,53.555,443930.99195747,0
+AGO.US,D,20211025,000000,53.4771,54.0939,53.2037,54.0742,522008.7113595,0
+AGO.US,D,20211026,000000,54.1136,54.3485,53.3202,53.3793,701347.71635519,0
+AGO.US,D,20211027,000000,53.1742,54.7393,52.96,53.3991,593941.70654341,0
+AGO.US,D,20211028,000000,53.6044,54.8479,53.6044,54.8281,565952.00134014,0
+AGO.US,D,20211029,000000,54.838,54.916,54.2746,54.3979,393729.48681011,0
+AGO.US,D,20211101,000000,54.6909,55.6985,54.6909,55.4834,355550.92903211,0
+AGO.US,D,20211102,000000,55.2683,55.5525,54.3189,54.8479,469036.81109137,0
+AGO.US,D,20211103,000000,54.8183,55.738,54.7196,55.1124,432558.59091858,0
+AGO.US,D,20211104,000000,54.984,55.5722,54.6811,55.1992,442607.60643161,0
+AGO.US,D,20211105,000000,54.1433,55.0137,53.1051,54.1334,505484.63190292,0
+AGO.US,D,20211108,000000,54.3485,55.063,54.0347,54.2113,477818.1732408,0
+AGO.US,D,20211109,000000,53.8591,54.2015,52.9975,53.0951,476596.11891906,0
+AGO.US,D,20211110,000000,52.9294,53.3596,51.8725,52.0097,483306.27125618,0
+AGO.US,D,20211111,000000,51.8912,52.8022,51.53,52.3422,367132.0723515,0
+AGO.US,D,20211112,000000,52.361,52.9047,52.3028,52.5771,331016.61788948,0
+AGO.US,D,20211115,000000,52.8997,53.037,52.3225,52.6155,584796.56537118,0
+AGO.US,D,20211116,000000,52.4784,53.5984,52.4784,53.2748,463965.18432494,0
+AGO.US,D,20211117,000000,53.1465,53.2353,52.7044,52.891,477604.36440009,0
+AGO.US,D,20211118,000000,52.8514,53.2452,51.9573,52.3797,356400.08452267,0
+AGO.US,D,20211119,000000,51.9376,52.881,51.456,52.2525,427659.22719916,0
+AGO.US,D,20211122,000000,52.8712,53.3232,52.4981,52.6945,361908.44877888,0
+AGO.US,D,20211123,000000,52.9798,53.4909,52.7438,52.9798,293623.37694345,0
+AGO.US,D,20211124,000000,52.7241,52.9798,52.4735,52.5377,242166.37817699,0
+AGO.US,D,20211126,000000,50.8176,51.0287,50.2569,50.9449,215341.98182114,0
+AGO.US,D,20211129,000000,51.7018,51.7018,50.0409,50.3655,324122.04276085,0
+AGO.US,D,20211130,000000,49.7754,49.7754,47.9872,48.1244,587443.3364229,0
+AGO.US,D,20211201,000000,49.2158,49.432,47.2105,47.2895,599762.17090833,0
+AGO.US,D,20211202,000000,47.6438,49.1171,47.2845,48.5181,521501.04202683,0
+AGO.US,D,20211203,000000,48.4984,48.5181,46.4546,46.6807,525625.2220347,0
+AGO.US,D,20211206,000000,47.4365,48.2517,47.1128,47.4365,764562.17473624,0
+AGO.US,D,20211207,000000,47.8983,48.6504,47.6625,48.3997,392707.05496049,0
+AGO.US,D,20211208,000000,48.6553,48.9899,48.2625,48.4786,283103.17133125,0
+AGO.US,D,20211209,000000,48.0957,48.3602,47.5155,47.6438,363082.87743468,0
+AGO.US,D,20211210,000000,48.0957,48.1638,47.1424,47.8007,266833.43319701,0
+AGO.US,D,20211213,000000,47.7711,47.7711,46.7675,46.8276,417072.14299223,0
+AGO.US,D,20211214,000000,46.7685,47.8796,46.7685,47.0142,283683.79913088,0
+AGO.US,D,20211215,000000,47.0142,47.1375,46.3955,47.0142,407432.50554386,0
+AGO.US,D,20211216,000000,47.4079,47.9793,46.8079,46.9362,503452.94126021,0
+AGO.US,D,20211217,000000,46.5622,47.0734,45.6484,46.0312,2418943.0389391,0
+AGO.US,D,20211220,000000,45.5012,45.5012,44.1641,44.9703,464841.69924061,0
+AGO.US,D,20211221,000000,45.5309,46.7289,45.5309,46.6707,457242.87224331,0
+AGO.US,D,20211222,000000,46.6707,47.5402,46.5177,47.4365,781926.28987501,0
+AGO.US,D,20211223,000000,47.6724,48.449,47.6724,48.0366,286669.01640439,0
+AGO.US,D,20211227,000000,48.0957,48.1934,47.4662,48.0563,288660.17456544,0
+AGO.US,D,20211228,000000,47.8105,49.1368,47.8105,48.6158,311638.03841271,0
+AGO.US,D,20211229,000000,48.606,49.3679,48.3898,49.2553,250944.70039029,0
+AGO.US,D,20211230,000000,49.2454,49.8543,48.9997,49.0393,286084.33535659,0
+AGO.US,D,20211231,000000,48.9405,49.7172,48.754,49.3332,306837.97927333,0
+AGO.US,D,20220103,000000,49.6284,50.4346,49.5109,49.5306,379216.83175539,0
+AGO.US,D,20220104,000000,50.1691,51.2992,50.0162,51.2301,529318.74442504,0
+AGO.US,D,20220105,000000,51.5153,52.4093,50.9261,50.9646,632626.92034203,0
+AGO.US,D,20220106,000000,51.6919,52.2525,51.2301,52.134,311411.05651547,0
+AGO.US,D,20220107,000000,52.2722,53.4514,51.8596,53.1859,443404.06969603,0
+AGO.US,D,20220110,000000,53.265,53.412,52.0314,52.8613,501917.77351774,0
+AGO.US,D,20220111,000000,53.0488,53.7998,52.351,53.6775,372815.73959085,0
+AGO.US,D,20220112,000000,53.5393,53.9232,52.9324,53.8442,333309.74303882,0
+AGO.US,D,20220113,000000,54.1689,55.21,53.933,54.0702,471024.92931629,0
+AGO.US,D,20220114,000000,53.4909,54.7285,53.0874,54.7285,327689.91445808,0
+AGO.US,D,20220118,000000,54.5419,54.8469,53.7022,54.3949,513040.89979448,0
+AGO.US,D,20220119,000000,54.4443,54.4443,53.1218,53.2847,505104.63988744,0
+AGO.US,D,20220120,000000,53.0874,54.0021,51.7116,51.7807,497559.51842833,0
+AGO.US,D,20220121,000000,51.5153,51.987,50.4199,50.7582,425605.24369156,0
+AGO.US,D,20220124,000000,49.7665,51.1372,48.5477,50.9744,713485.16798522,0
+AGO.US,D,20220125,000000,50.3063,51.8399,49.6875,51.3583,410686.25050831,0
+AGO.US,D,20220126,000000,51.9474,52.0461,50.4543,50.9744,478453.51989066,0
+AGO.US,D,20220127,000000,51.2201,52.2228,49.8297,50.0902,433853.60370729,0
+AGO.US,D,20220128,000000,50.0508,51.4856,49.5691,51.4264,417374.10998052,0
+AGO.US,D,20220131,000000,50.9843,52.3699,50.8669,52.3699,663752.82631295,0
+AGO.US,D,20220201,000000,52.6353,53.4514,52.0264,53.3132,462195.94150092,0
+AGO.US,D,20220202,000000,53.1168,53.7269,52.9501,53.5787,359894.99775292,0
+AGO.US,D,20220203,000000,53.4218,54.1393,53.0587,53.3528,263847.20261146,0
+AGO.US,D,20220204,000000,53.402,54.837,53.2698,54.306,239235.8797537,0
+AGO.US,D,20220207,000000,54.385,55.7212,54.3258,55.1716,404654.00392678,0
+AGO.US,D,20220208,000000,55.7509,56.4782,55.6522,56.193,288921.60907207,0
+AGO.US,D,20220209,000000,56.5177,56.9498,56.2522,56.3894,254299.77655885,0
+AGO.US,D,20220210,000000,56.341,57.913,56.2867,57.5686,457634.01069123,0
+AGO.US,D,20220211,000000,57.3328,58.6996,56.8127,56.9795,386829.84512127,0
+AGO.US,D,20220214,000000,57.1956,57.5884,55.7804,56.6943,385529.76577235,0
+AGO.US,D,20220215,000000,57.1365,58.2565,57.1365,58.1785,337082.30376837,0
+AGO.US,D,20220216,000000,58.0404,58.8071,57.8736,58.3947,440113.8454981,0
+AGO.US,D,20220217,000000,57.8242,57.9969,56.4979,56.5868,631602.46186833,0
+AGO.US,D,20220218,000000,56.3697,57.0486,56.1633,56.2127,760046.85628044,0
+AGO.US,D,20220222,000000,55.7113,56.9401,55.3778,55.9768,450797.19434896,0
+AGO.US,D,20220223,000000,56.7831,56.9311,55.6334,55.7113,397918.51878862,0
+AGO.US,D,20220224,000000,53.7663,55.4074,53.0874,55.2298,460914.10176874,0
+AGO.US,D,20220225,000000,57.0289,62.8759,56.9005,62.5415,1090685.5087785,0
+AGO.US,D,20220228,000000,61.3522,61.972,60.0062,60.9003,740724.00896594,0
+AGO.US,D,20220301,000000,60.6643,60.6643,57.245,57.5686,836836.65607805,0
+AGO.US,D,20220302,000000,58.2082,60.5273,58.2082,60.095,685979.82593768,0
+AGO.US,D,20220303,000000,59.8977,60.5371,59.2887,59.7506,485452.46615954,0
+AGO.US,D,20220304,000000,58.444,59.4851,58.1489,59.269,427134.3315618,0
+AGO.US,D,20220307,000000,58.8565,59.8098,58.5219,58.8269,382237.51495034,0
+AGO.US,D,20220308,000000,59.4782,59.7832,56.5374,56.5965,693753.95591811,0
+AGO.US,D,20220309,000000,57.8992,58.3828,56.9174,57.238,490043.78301842,0
+AGO.US,D,20220310,000000,56.2906,57.386,56.1426,56.9618,358101.43543992,0
+AGO.US,D,20220311,000000,57.5242,58.0669,56.6559,56.6559,472833.6913099,0
+AGO.US,D,20220314,000000,57.9289,58.2397,56.6559,57.1394,578983.19419055,0
+AGO.US,D,20220315,000000,57.5834,58.0275,56.9271,57.238,589996.88276684,0
+AGO.US,D,20220316,000000,57.8894,60.5638,57.8894,60.5243,519548.38972335,0
+AGO.US,D,20220317,000000,59.9815,60.5934,59.646,60.317,332408.90863415,0
+AGO.US,D,20220318,000000,59.8039,60.2677,58.8269,59.7447,686098.3834465,0
+AGO.US,D,20220321,000000,60.3367,61.1756,60.2529,60.6625,511589.83695141,0
+AGO.US,D,20220322,000000,61.2348,62.271,61.0573,61.4026,605329.30726293,0
+AGO.US,D,20220323,000000,61.6,62.1576,60.8796,61.0473,441776.69055779,0
+AGO.US,D,20220324,000000,61.2744,62.4388,60.8302,62.4191,321900.86276644,0
+AGO.US,D,20220325,000000,62.6954,63.9586,62.6954,63.8698,338425.95553507,0
+AGO.US,D,20220328,000000,63.8796,63.8796,62.6757,63.5934,269612.94812615,0
+AGO.US,D,20220329,000000,64.0968,64.7778,63.1691,64.077,364317.09150093,0
+AGO.US,D,20220330,000000,64.3533,64.8172,63.5244,63.6823,321322.26159089,0
+AGO.US,D,20220331,000000,63.7711,64.2942,62.8237,62.8237,432911.22350893,0
+AGO.US,D,20220401,000000,63.4553,64.531,63.4059,64.2348,443316.92486048,0
+AGO.US,D,20220404,000000,64.146,64.2868,63.2086,63.4849,310403.82434647,0
+AGO.US,D,20220405,000000,61.1855,62.0243,59.0539,59.1723,665914.22089693,0
+AGO.US,D,20220406,000000,58.9749,59.794,58.5111,59.044,570583.85068067,0
+AGO.US,D,20220407,000000,59.3104,59.3648,57.9979,58.5209,328071.93309762,0
+AGO.US,D,20220408,000000,58.5703,59.0885,58.2249,58.294,278396.33689966,0
+AGO.US,D,20220411,000000,58.2841,59.5423,57.8795,57.9486,320197.48522511,0
+AGO.US,D,20220412,000000,58.1361,59.1427,57.771,58.0966,294781.5926066,0
+AGO.US,D,20220413,000000,57.7316,59.6854,57.7316,59.6263,353298.33636442,0
+AGO.US,D,20220414,000000,59.3301,60.4158,59.3301,59.6066,440086.486073,0
+AGO.US,D,20220418,000000,59.3301,60.169,59.0736,59.5375,591726.60642125,0
+AGO.US,D,20220419,000000,60.1196,60.3763,59.4388,59.5375,389930.57996748,0
+AGO.US,D,20220420,000000,59.8039,60.9091,59.8039,60.4355,370459.78909495,0
+AGO.US,D,20220421,000000,60.6625,61.3335,58.9454,59.0736,378495.35358202,0
+AGO.US,D,20220422,000000,59.1624,59.3104,57.5045,57.5736,235265.72317611,0
+AGO.US,D,20220425,000000,57.1394,57.2083,55.0965,56.8433,379533.99842431,0
+AGO.US,D,20220426,000000,56.3597,56.6065,55.6196,55.7676,507095.7980485,0
+AGO.US,D,20220427,000000,56.0341,56.6262,55.5505,56.0439,299695.1426946,0
+AGO.US,D,20220428,000000,56.6459,57.1986,55.5258,56.9715,245728.17000196,0
+AGO.US,D,20220429,000000,56.6065,57.0801,54.307,54.4255,311950.13852141,0
+AGO.US,D,20220502,000000,54.5144,55.5782,54.2479,55.4617,467369.91278352,0
+AGO.US,D,20220503,000000,55.6788,57.1789,55.363,56.9518,328590.74886274,0
+AGO.US,D,20220504,000000,57.3762,59.0144,57.1592,58.6887,414747.60516961,0
+AGO.US,D,20220505,000000,58.215,58.4716,56.0341,56.4782,368571.98876211,0
+AGO.US,D,20220506,000000,57.1592,59.4486,56.9715,57.3466,411078.40226827,0
+AGO.US,D,20220509,000000,56.7742,57.3071,54.7709,54.8696,393658.55496722,0
+AGO.US,D,20220510,000000,54.9683,55.5209,53.8137,55.0867,363414.23047217,0
+AGO.US,D,20220511,000000,55.2051,56.4288,54.2479,54.317,380935.40897735,0
+AGO.US,D,20220512,000000,53.942,54.8103,52.6245,53.9714,423320.22503855,0
+AGO.US,D,20220513,000000,54.1196,55.3137,54.0603,54.6919,362522.51587587,0
+AGO.US,D,20220516,000000,54.5834,55.0965,54.317,54.7018,340228.63765644,0
+AGO.US,D,20220517,000000,55.594,57.1702,55.594,57.0116,237793.73271299,0
+AGO.US,D,20220518,000000,56.1888,57.0215,56.0302,56.5655,400497.73395257,0
+AGO.US,D,20220519,000000,55.9013,56.5655,54.6721,55.6535,348627.22142427,0
+AGO.US,D,20220520,000000,55.6634,56.0154,53.7997,55.4254,466162.79071036,0
+AGO.US,D,20220523,000000,56.506,56.9025,55.5841,56.5754,273481.00040958,0
+AGO.US,D,20220524,000000,56.6052,56.6052,54.2656,55.4552,234543.56660641,0
+AGO.US,D,20220525,000000,55.1579,56.5457,55.1579,56.1888,221339.13633482,0
+AGO.US,D,20220526,000000,56.635,57.7452,56.635,57.4677,306631.28245811,0
+AGO.US,D,20220527,000000,57.6163,58.2012,57.5767,58.0327,234657.55443076,0
+AGO.US,D,20220531,000000,57.9435,59.0835,57.5419,58.34,515239.08842947,0
+AGO.US,D,20220601,000000,58.2111,58.6473,56.9323,57.6857,295284.95459755,0
+AGO.US,D,20220602,000000,57.656,58.3796,57.1802,58.3202,259956.79898474,0
+AGO.US,D,20220603,000000,57.8046,58.0823,57.4131,57.6163,256215.37561748,0
+AGO.US,D,20220606,000000,57.5965,59.4206,57.3487,58.7167,455657.75351798,0
+AGO.US,D,20220607,000000,58.5779,60.8679,58.4441,60.8084,473809.05361782,0
+AGO.US,D,20220608,000000,60.5705,60.5705,59.3611,59.8567,326755.68153514,0
+AGO.US,D,20220609,000000,59.7775,59.8517,58.905,58.9744,364719.67949322,0
+AGO.US,D,20220610,000000,57.9633,58.2805,57.3288,57.4081,364557.27206208,0
+AGO.US,D,20220613,000000,55.931,56.2631,54.6423,54.9298,422668.87015878,0
+AGO.US,D,20220614,000000,55.0983,56.734,55.0983,56.0896,363463.7959418,0
+AGO.US,D,20220615,000000,56.6448,56.6944,55.2321,55.9112,422218.97131224,0
+AGO.US,D,20220616,000000,54.6423,54.6423,51.9558,52.2533,602595.12029269,0
+AGO.US,D,20220617,000000,52.4515,53.3783,51.7476,52.9273,2038189.0511029,0
+AGO.US,D,20220621,000000,54.226,54.8306,53.77,54.0971,454643.96800056,0
+AGO.US,D,20220622,000000,53.1355,54.5829,53.1355,54.1764,364056.93612512,0
+AGO.US,D,20220623,000000,54.682,54.682,53.532,54.1863,313662.21286247,0
+AGO.US,D,20220624,000000,54.7811,57.4581,54.6572,57.3784,701322.69856169,0
+AGO.US,D,20220627,000000,57.4875,57.4875,56.2334,56.3573,351155.12839604,0
+AGO.US,D,20220628,000000,56.7935,57.9385,56.3821,56.5258,255546.57979853,0
+AGO.US,D,20220629,000000,57.0116,57.0116,55.6833,55.8716,268333.39096146,0
+AGO.US,D,20220630,000000,54.7316,56.1591,54.3846,55.3065,630717.8331683,0
+AGO.US,D,20220701,000000,55.0389,56.1392,54.8406,55.6833,429208.54330246,0
+AGO.US,D,20220705,000000,54.8406,55.1875,53.5816,54.9,379859.88529509,0
+AGO.US,D,20220706,000000,54.4937,54.9695,53.4229,54.1764,376525.99361841,0
+AGO.US,D,20220707,000000,54.8406,55.4404,54.5233,54.5432,444975.17776731,0
+AGO.US,D,20220708,000000,54.9992,55.2669,54.2854,54.7216,286480.65609407,0
+AGO.US,D,20220711,000000,54.3052,54.9398,54.216,54.5927,213495.16003293,0
+AGO.US,D,20220712,000000,54.3152,55.4948,54.3052,54.6423,318748.28906028,0
+AGO.US,D,20220713,000000,54.5531,54.801,53.9187,54.4143,264217.7243833,0
+AGO.US,D,20220714,000000,53.2148,53.6212,52.6943,53.3139,249967.22885643,0
+AGO.US,D,20220715,000000,54.0673,54.6423,53.4229,54.1665,304620.86003403,0
+AGO.US,D,20220718,000000,54.6621,55.2074,53.7303,53.8592,248528.76303768,0
+AGO.US,D,20220719,000000,54.5432,55.8874,54.5432,55.366,473806.0273924,0
+AGO.US,D,20220720,000000,55.1479,55.8121,54.9398,55.7427,381094.58526853,0
+AGO.US,D,20220721,000000,55.5841,55.6634,54.7216,55.2966,247453.44426997,0
+AGO.US,D,20220722,000000,55.0289,55.8022,54.8704,55.4254,300928.86501539,0
+AGO.US,D,20220725,000000,55.4254,56.6994,55.366,56.516,444660.4503231,0
+AGO.US,D,20220726,000000,56.6548,57.0711,56.1293,56.1492,359127.21490761,0
+AGO.US,D,20220727,000000,56.2681,56.9248,56.2533,56.7043,352078.12715071,0
+AGO.US,D,20220728,000000,56.8431,57.0909,56.1095,56.8035,310144.73017667,0
+AGO.US,D,20220729,000000,57.1504,58.5283,57.0166,57.884,391202.17818841,0
+AGO.US,D,20220801,000000,57.6064,58.0029,56.9125,57.7353,296949.37858136,0
+AGO.US,D,20220802,000000,57.7056,58.5482,57.4775,57.6956,250144.7674147,0
+AGO.US,D,20220803,000000,58.0723,58.5977,57.6461,58.35,309729.12855163,0
+AGO.US,D,20220804,000000,55.4948,55.7053,49.5667,49.646,1449053.5727594,0
+AGO.US,D,20220805,000000,50.0624,51.9658,49.8939,51.2222,602258.2005287,0
+AGO.US,D,20220808,000000,51.0735,52.1045,51.0537,51.1429,391847.77294577,0
+AGO.US,D,20220809,000000,51.5097,53.1256,51.5097,52.4218,374464.1253621,0
+AGO.US,D,20220810,000000,53.3139,53.9484,53.1058,53.7798,421300.00752482,0
+AGO.US,D,20220811,000000,53.9881,54.345,53.651,53.9187,237238.92471839,0
+AGO.US,D,20220812,000000,54.3251,54.9398,54.1467,54.8802,204339.81938014,0
+AGO.US,D,20220815,000000,54.5631,55.2669,54.5432,55.0389,186806.87800882,0
+AGO.US,D,20220816,000000,54.8297,55.5566,54.6804,54.9592,250768.7149223,0
+AGO.US,D,20220817,000000,54.302,54.7899,54.1625,54.5907,201651.30588707,0
+AGO.US,D,20220818,000000,54.4115,55.1185,54.4115,54.8198,184228.44346555,0
+AGO.US,D,20220819,000000,54.4712,55.0189,54.1227,54.7003,294080.84628268,0
+AGO.US,D,20220822,000000,54.1725,54.2123,53.3559,53.5153,198358.53551933,0
+AGO.US,D,20220823,000000,53.8937,53.9235,53.5053,53.7742,179742.68401673,0
+AGO.US,D,20220824,000000,53.9136,53.9235,53.097,53.3659,215933.0320749,0
+AGO.US,D,20220825,000000,53.346,54.6007,52.9576,54.3717,235646.47370008,0
+AGO.US,D,20220826,000000,54.2024,54.521,53.2165,53.2563,218198.50628948,0
+AGO.US,D,20220829,000000,52.6887,52.6887,51.8522,51.8722,298941.17216857,0
+AGO.US,D,20220830,000000,51.912,52.1809,50.8365,51.185,265649.94824936,0
+AGO.US,D,20220831,000000,51.5137,51.5701,50.4481,50.8564,279411.49906346,0
+AGO.US,D,20220901,000000,50.4979,50.9162,50.1594,50.5776,301391.41910278,0
+AGO.US,D,20220902,000000,51.0655,52.3999,51.0655,51.4539,400479.80680198,0
+AGO.US,D,20220906,000000,51.5635,52.7584,50.6971,51.1751,436750.4908252,0
+AGO.US,D,20220907,000000,50.9261,52.2207,50.7867,52.2107,312972.85266516,0
+AGO.US,D,20220908,000000,52.141,52.8481,51.8423,52.8281,264449.92977134,0
+AGO.US,D,20220909,000000,52.9277,54.2621,52.9277,54.0928,293884.0231683,0
+AGO.US,D,20220912,000000,54.6007,55.2779,54.2123,55.009,254588.69006072,0
+AGO.US,D,20220913,000000,53.8837,54.4015,52.9775,53.2364,230237.85485268,0
+AGO.US,D,20220914,000000,53.3261,53.3261,52.3213,52.8979,312485.81587701,0
+AGO.US,D,20220915,000000,52.5493,53.7941,52.4497,53.346,346882.6635153,0
+AGO.US,D,20220916,000000,53.0273,53.3559,52.3402,53.336,1144186.9907092,0
+AGO.US,D,20220919,000000,52.6788,53.8638,52.6788,53.8638,237893.87232252,0
+AGO.US,D,20220920,000000,53.4754,53.4754,52.3402,52.9875,296922.73104654,0
+AGO.US,D,20220921,000000,53.2663,53.3758,51.7626,51.7626,295945.64487155,0
+AGO.US,D,20220922,000000,51.683,51.8124,49.5021,49.5818,312665.56759883,0
+AGO.US,D,20220923,000000,48.7851,48.7951,47.5005,47.9984,525120.0523868,0
+AGO.US,D,20220926,000000,47.7495,48.098,45.967,46.0068,550468.05776109,0
+AGO.US,D,20220927,000000,46.5744,46.8632,45.718,46.3553,387849.98889561,0
+AGO.US,D,20220928,000000,46.6839,47.8988,46.3255,47.6698,632334.42295141,0
+AGO.US,D,20220929,000000,47.1221,48.2623,46.4848,47.9188,344426.39138372,0
+AGO.US,D,20220930,000000,47.9287,48.8698,47.9287,48.2474,378619.38651068,0
+AGO.US,D,20221003,000000,49.054,49.5519,48.098,49.2233,362585.33208506,0
+AGO.US,D,20221004,000000,49.7411,51.4589,49.7411,51.3145,353473.22524858,0
+AGO.US,D,20221005,000000,50.0498,51.0855,50.0498,50.6473,338057.7577539,0
+AGO.US,D,20221006,000000,50.4979,50.9062,50.1195,50.5079,261024.60506127,0
+AGO.US,D,20221007,000000,50.01,50.2389,49.064,50.0399,342347.69828789,0
+AGO.US,D,20221010,000000,50.5577,51.2249,50.4374,50.966,357950.95110089,0
+AGO.US,D,20221011,000000,50.488,52.3502,50.488,51.8323,368878.65074764,0
+AGO.US,D,20221012,000000,52.0215,52.6987,51.1751,52.0514,381752.48914786,0
+AGO.US,D,20221013,000000,51.5137,54.9293,50.9112,54.5708,387308.72533104,0
+AGO.US,D,20221014,000000,54.8596,55.4671,53.1667,53.336,338334.91683334,0
+AGO.US,D,20221017,000000,54.2621,55.1584,54.0679,54.3816,284515.8454432,0
+AGO.US,D,20221018,000000,55.4372,55.7658,54.7799,55.4671,261839.01090702,0
+AGO.US,D,20221019,000000,55.2081,55.8654,54.3517,55.1584,219166.5546684,0
+AGO.US,D,20221020,000000,54.7003,55.492,53.8638,53.8738,328334.09338344,0
+AGO.US,D,20221021,000000,53.8439,54.8297,53.2514,54.6704,245730.64571373,0
+AGO.US,D,20221024,000000,55.1185,56.0048,55.1185,55.8853,251070.97899083,0
+AGO.US,D,20221025,000000,55.7061,56.7019,55.5467,56.4031,252216.77069244,0
+AGO.US,D,20221026,000000,56.8712,57.3392,56.4529,56.4529,252379.45102168,0
+AGO.US,D,20221027,000000,57.0305,57.618,56.565,56.8015,284252.74515764,0
+AGO.US,D,20221028,000000,57.1301,58.5093,56.6023,58.4744,202278.93061407,0
+AGO.US,D,20221031,000000,57.9466,59.1018,57.9466,58.9425,284041.86324937,0
+AGO.US,D,20221101,000000,59.0918,59.4503,58.7881,59.0122,227073.62202904,0
+AGO.US,D,20221102,000000,59.0321,59.5001,57.5981,57.9765,295392.33091222,0
+AGO.US,D,20221103,000000,57.2695,58.3051,56.7517,58.1159,205879.9902477,0
+AGO.US,D,20221104,000000,58.7931,59.1715,57.9865,58.4346,255410.12530341,0
+AGO.US,D,20221107,000000,58.4545,58.8827,58.0363,58.6039,291658.71693624,0
+AGO.US,D,20221108,000000,59.7491,60.4462,58.5939,59.3209,382661.28975256,0
+AGO.US,D,20221109,000000,58.8528,59.5897,58.345,58.6736,300880.28152511,0
+AGO.US,D,20221110,000000,60.8744,61.7108,60.5159,61.0138,316178.2576709,0
+AGO.US,D,20221111,000000,61.3623,61.6312,59.8088,59.8985,256283.7789234,0
+AGO.US,D,20221114,000000,59.8885,60.3844,59.53,59.53,262976.76901213,0
+AGO.US,D,20221115,000000,59.94,60.24,58.955,59.55,325688,0
+AGO.US,D,20221116,000000,59.46,59.85,59.19,59.48,202860,0
+AGO.US,D,20221117,000000,58.61,60.39,58.55,60.19,271397,0
+AGO.US,D,20221118,000000,60.8,60.97,59.98,60.61,179274,0
+AGO.US,D,20221121,000000,60.54,61.25,60.35,61.22,222413,0
+AGO.US,D,20221122,000000,61.41,62.29,60.995,62.07,210841,0
+AGO.US,D,20221123,000000,61.79,62.22,61.65,61.67,170558,0
+AGO.US,D,20221125,000000,62.06,63,61.82,62.63,107723,0
+AGO.US,D,20221128,000000,62.92,64.02,62.725,63.99,319071,0
+AGO.US,D,20221129,000000,64,65.76,63.9865,65.54,278465,0
+AGO.US,D,20221130,000000,65.34,66.7,64.855,66.57,453854,0
+AGO.US,D,20221201,000000,66.89,67.13,65.9901,66.01,335255,0
+AGO.US,D,20221202,000000,65.47,66.86,65.38,66.3,303531,0
+AGO.US,D,20221205,000000,65.87,65.96,64.62,65.14,322151,0
+AGO.US,D,20221206,000000,64.99,65.8,64.88,65.75,434305,0
+AGO.US,D,20221207,000000,65.36,65.385,63.17,63.24,360300,0
+AGO.US,D,20221208,000000,63.59,64.24,63.28,63.4,382663,0
+AGO.US,D,20221209,000000,63.1,63.6,62.91,63.02,252937,0
+AGO.US,D,20221212,000000,62.95,63.27,62.52,62.93,308735,0
+AGO.US,D,20221213,000000,64.26,64.26,62.22,62.31,361068,0
+AGO.US,D,20221214,000000,62.32,62.53,60.8,61.17,513541,0
+AGO.US,D,20221215,000000,60.62,61.36,60.26,60.99,446424,0
+AGO.US,D,20221216,000000,60.06,61.33,60.06,60.99,1380081,0
+AGO.US,D,20221219,000000,60.99,61.59,60.49,61.09,404893,0
+AGO.US,D,20221220,000000,61.41,62.17,61.36,61.88,369238,0
+AGO.US,D,20221221,000000,62.4,63.16,62.33,62.88,417813,0
+AGO.US,D,20221222,000000,62.6,62.76,61.78,62.64,367121,0
+AGO.US,D,20221223,000000,62.55,63.24,62.14,63.22,268163,0
+AGO.US,D,20221227,000000,63.13,63.3,62.515,62.56,187798,0
+AGO.US,D,20221228,000000,62.58,62.58,61.855,62.04,229792,0
+AGO.US,D,20221229,000000,62.48,62.72,62.02,62.26,187651,0
+AGO.US,D,20221230,000000,61.71,62.36,61.52,62.26,259129,0
+AGO.US,D,20230103,000000,62.34,62.71,60.86,61.28,294676,0
+AGO.US,D,20230104,000000,61.53,62.29,61.31,61.83,231958,0
+AGO.US,D,20230105,000000,61.69,62.21,61.165,61.38,211329,0
+AGO.US,D,20230106,000000,61.77,62.3175,61.11,62.19,149396,0
+AGO.US,D,20230109,000000,62.24,62.54,61.06,61.16,281070,0
+AGO.US,D,20230110,000000,61.04,61.37,60.31,60.55,264410,0
+AGO.US,D,20230111,000000,60.55,61.31,60.51,61.28,214311,0
+AGO.US,D,20230112,000000,61.38,62.16,60.87,62.05,210280,0
+AGO.US,D,20230113,000000,61.72,62.75,61.5,62.39,190846,0
+AGO.US,D,20230117,000000,62.14,62.14,59.83,60.6,445480,0
+AGO.US,D,20230118,000000,60.43,61.29,60.25,60.31,271541,0
+AGO.US,D,20230119,000000,59.86,60.68,59.28,60.42,253213,0
+AGO.US,D,20230120,000000,60.59,60.9,60.02,60.76,266098,0
+AGO.US,D,20230123,000000,60.7,61.17,60.34,61.17,204023,0
+AGO.US,D,20230124,000000,60.62,61.77,60.575,61.48,115483,0
+AGO.US,D,20230125,000000,61.3,61.8,61.27,61.58,131072,0
+AGO.US,D,20230126,000000,61.89,63.17,61.45,63.15,208617,0
+AGO.US,D,20230127,000000,63.15,63.44,62.13,62.21,145022,0
+AGO.US,D,20230130,000000,62.02,62.36,61.095,61.42,187880,0
+AGO.US,D,20230131,000000,61.62,62.6,61.05,62.6,302311,0
+AGO.US,D,20230201,000000,62.29,62.565,61.24,61.99,263680,0
+AGO.US,D,20230202,000000,62.08,62.08,60.69,61.5,246538,0
+AGO.US,D,20230203,000000,61.4,62.34,61.265,61.93,343077,0
+AGO.US,D,20230206,000000,61.66,61.995,60.93,61.88,207657,0
+AGO.US,D,20230207,000000,61.58,62.47,61.21,62.36,242298,0
+AGO.US,D,20230208,000000,62.08,62.74,61.66,61.85,156751,0
+AGO.US,D,20230209,000000,62.04,62.34,60.815,60.84,191574,0
+AGO.US,D,20230210,000000,60.99,62.41,60.41,62.26,224396,0
+AGO.US,D,20230213,000000,62.06,63.03,62.06,62.63,202851,0
+AGO.US,D,20230214,000000,62.5,62.99,61.59,61.93,182405,0
+AGO.US,D,20230215,000000,61.38,62.71,61.26,62.58,119539,0
+AGO.US,D,20230216,000000,62.16,63.01,61.835,62.56,162502,0
+AGO.US,D,20230217,000000,62.5,62.96,62.46,62.71,233103,0
+AGO.US,D,20230221,000000,62.34,62.47,61.395,61.69,193323,0
+AGO.US,D,20230222,000000,61.88,62.8624,61.88,62.21,226398,0
+AGO.US,D,20230223,000000,62.48,62.92,61.9,62.33,156050,0
+AGO.US,D,20230224,000000,61.94,62.65,61.62,62.55,164020,0
+AGO.US,D,20230227,000000,62.79,62.9494,61.94,62.05,166067,0
+AGO.US,D,20230228,000000,62.13,62.77,61.73,62.41,389782,0
+AGO.US,D,20230301,000000,60.15,60.54,56.79,58.45,650890,0
+AGO.US,D,20230302,000000,58.25,61.02,57.77,60.38,358745,0
+AGO.US,D,20230303,000000,60.21,60.21,59.06,59.51,187208,0
+AGO.US,D,20230306,000000,59.32,59.32,57.58,57.74,509158,0
+AGO.US,D,20230307,000000,57.43,57.91,56.63,57.18,194961,0
+AGO.US,D,20230308,000000,57.22,57.45,56.43,57.1,245283,0
+AGO.US,D,20230309,000000,56.85,56.8541,55.22,55.3,189417,0
+AGO.US,D,20230310,000000,54.77,54.995,53.09,53.51,301357,0
+AGO.US,D,20230313,000000,52.36,52.36,50.04,50.07,420846,0
+AGO.US,D,20230314,000000,51.64,52.22,51.115,52.17,370942,0
+AGO.US,D,20230315,000000,50.64,51.33,49.01,49.58,452200,0
+AGO.US,D,20230316,000000,49.15,50.7599,48.76,50.07,315435,0
+AGO.US,D,20230317,000000,49.49,49.49,46.8,47.42,1041490,0
+AGO.US,D,20230320,000000,48.15,50,48.15,48.83,558943,0
+AGO.US,D,20230321,000000,49.99,50.94,49.715,49.83,399987,0
+AGO.US,D,20230322,000000,49.74,49.905,47.54,47.6,288448,0
+AGO.US,D,20230323,000000,47.69,47.71,46.07,46.22,257294,0
+AGO.US,D,20230324,000000,45.67,47.08,45.21,46.92,273625,0
+AGO.US,D,20230327,000000,47.78,47.9,47.19,47.69,189180,0
+AGO.US,D,20230328,000000,47.49,48.26,47.49,48.24,179245,0
+AGO.US,D,20230329,000000,48.81,48.925,48.15,48.81,239000,0
+AGO.US,D,20230330,000000,49.4,49.78,48.94,49.28,182649,0
+AGO.US,D,20230331,000000,49.55,50.43,49.295,50.27,365474,0
+AGO.US,D,20230403,000000,50.41,51.09,50.22,50.77,292624,0
+AGO.US,D,20230404,000000,50.65,50.65,49.32,50.38,212069,0
+AGO.US,D,20230405,000000,51.07,51.52,50.1,51.5,567409,0
+AGO.US,D,20230406,000000,51.73,52.44,51.48,52.28,239461,0
+AGO.US,D,20230410,000000,52.37,52.98,52.2,52.84,351837,0
+AGO.US,D,20230411,000000,53.02,54.12,52.99,53.86,279404,0
+AGO.US,D,20230412,000000,54.05,54.63,53.82,54.31,219866,0
+AGO.US,D,20230413,000000,54.09,55,53.69,54.44,279466,0
+AGO.US,D,20230414,000000,55.02,55.02,53.87,54.13,200313,0
+AGO.US,D,20230417,000000,53.89,54.49,53.53,54.43,167504,0
+AGO.US,D,20230418,000000,54.43,54.64,53.84,54.2,143676,0
+AGO.US,D,20230419,000000,54.28,54.45,53.8701,54.41,210133,0
+AGO.US,D,20230420,000000,54.17,54.35,53.27,53.7,225434,0
+AGO.US,D,20230421,000000,53.68,53.94,53.03,53.88,148816,0
+AGO.US,D,20230424,000000,53.96,54.34,53.615,53.74,128739,0
+AGO.US,D,20230425,000000,53.28,53.7,52.56,52.58,142102,0
+AGO.US,D,20230426,000000,52.33,53,52.295,52.52,129584,0
+AGO.US,D,20230427,000000,52.85,53.57,52.29,53.49,116576,0
+AGO.US,D,20230428,000000,53.45,54.13,53.23,53.87,114861,0
+AGO.US,D,20230501,000000,53.93,54.58,53.65,54.28,234538,0
+AGO.US,D,20230502,000000,54,54.06,51.82,52.77,164295,0
+AGO.US,D,20230503,000000,52.82,53.53,52.25,52.26,215065,0
+AGO.US,D,20230504,000000,51.68,52.25,50.14,51.34,210081,0
+AGO.US,D,20230505,000000,52.05,53.46,52.05,52.69,271319,0
+AGO.US,D,20230508,000000,52.87,53.56,52.81,52.82,325064,0
+AGO.US,D,20230509,000000,52.63,53.032,52,52.56,309643,0
+AGO.US,D,20230510,000000,53.41,53.41,49.8435,52.66,333754,0
+AGO.US,D,20230511,000000,52.19,53.07,51.14,52.35,209110,0
+AGO.US,D,20230512,000000,52.67,52.69,51.79,52.53,214664,0
+AGO.US,D,20230515,000000,52.88,53.195,52.67,52.81,252060,0
+AGO.US,D,20230516,000000,52.35,52.855,52.02,52.07,196276,0
+AGO.US,D,20230517,000000,52.29,53.0045,52.11,52.37,248669,0
+AGO.US,D,20230518,000000,52.43,52.9,51.965,52.77,439127,0
+AGO.US,D,20230519,000000,53.19,53.42,52.0401,52.15,186710,0
+AGO.US,D,20230522,000000,52.25,52.48,51.565,52.3,186865,0
+AGO.US,D,20230523,000000,52.38,52.95,51.91,51.91,169151,0
+AGO.US,D,20230524,000000,51.5,51.65,51.05,51.22,177258,0
+AGO.US,D,20230525,000000,51.06,51.75,51.06,51.35,212119,0
+AGO.US,D,20230526,000000,51.55,52.896,51.23,52.74,224921,0
+AGO.US,D,20230530,000000,52.75,53.275,52.44,52.94,235671,0
+AGO.US,D,20230531,000000,52.51,52.54,51.75,51.75,322863,0
+AGO.US,D,20230601,000000,52.08,52.46,51.48,51.68,332013,0
+AGO.US,D,20230602,000000,52.2,53.55,52.2,53.38,193857,0
+AGO.US,D,20230605,000000,52.93,52.93,51.45,52.34,328359,0
+AGO.US,D,20230606,000000,52.51,53.805,52.49,53.78,187434,0
+AGO.US,D,20230607,000000,53.82,54.39,53.5,54.15,203660,0
+AGO.US,D,20230608,000000,53.87,54.5,53.67,53.84,226076,0
+AGO.US,D,20230609,000000,53.79,54.37,53.58,54,172340,0
+AGO.US,D,20230612,000000,53.83,54.1,53.03,53.5,173615,0
+AGO.US,D,20230613,000000,53.65,54.85,53.65,54.34,275860,0
+AGO.US,D,20230614,000000,54.54,54.85,53.095,53.19,239212,0
+AGO.US,D,20230615,000000,53.23,53.75,52.99,53.75,221848,0
+AGO.US,D,20230616,000000,54.18,54.6,53.7,54.57,950453,0
+AGO.US,D,20230620,000000,54.61,54.625,53.43,53.86,275581,0
+AGO.US,D,20230621,000000,53.94,54.215,53.52,54.04,199514,0
+AGO.US,D,20230622,000000,54.15,54.15,53.34,54.06,224558,0
+AGO.US,D,20230623,000000,53.85,54,53.32,53.35,363488,0
+AGO.US,D,20230626,000000,53.61,53.99,53.1675,53.55,162462,0
+AGO.US,D,20230627,000000,53.46,54.17,53.14,54,199521,0
+AGO.US,D,20230628,000000,53.82,54.55,53.53,54.5,209690,0
+AGO.US,D,20230629,000000,54.91,55.68,54.91,55.56,192654,0
+AGO.US,D,20230630,000000,56,56.025,55.53,55.8,178541,0
+AGO.US,D,20230703,000000,55.58,56,55.24,55.24,212755,0
+AGO.US,D,20230705,000000,54.98,55.33,54.3,55.11,213104,0
+AGO.US,D,20230706,000000,55.02,55.46,54.63,55.31,224259,0
+AGO.US,D,20230707,000000,55.3,56.87,55.3,56.52,465531,0
+AGO.US,D,20230710,000000,56.23,56.94,56.23,56.39,253466,0
+AGO.US,D,20230711,000000,56.41,57.36,56.41,57.28,174919,0
+AGO.US,D,20230712,000000,57.67,57.67,55.96,56.02,378177,0
+AGO.US,D,20230713,000000,55.66,57.38,55.24,57.1,254252,0
+AGO.US,D,20230714,000000,57.84,57.84,56.395,56.74,137876,0
+AGO.US,D,20230717,000000,56.46,58.09,56.26,57.65,240708,0
+AGO.US,D,20230718,000000,57.75,58.9,57.75,58.78,182015,0
+AGO.US,D,20230719,000000,59.07,59.55,58.89,59.4,188900,0
+AGO.US,D,20230720,000000,59.6,60.19,59.51,59.74,229547,0
+AGO.US,D,20230721,000000,59.83,60.04,59.15,59.52,220655,0
+AGO.US,D,20230724,000000,59.36,59.93,58.92,59.78,218480,0
+AGO.US,D,20230725,000000,59.53,60.17,59.53,59.85,179981,0
+AGO.US,D,20230726,000000,59.81,60.7,59.755,60.37,165847,0
+AGO.US,D,20230727,000000,60.79,61.12,60.54,60.54,161698,0
+AGO.US,D,20230728,000000,61,61,59.8,59.8,164642,0
+AGO.US,D,20230731,000000,60.05,60.5,59.65,59.78,222807,0
+AGO.US,D,20230801,000000,59.78,60.155,59.635,60.11,174991,0
+AGO.US,D,20230802,000000,59.72,61.41,59.72,61.11,163131,0
+AGO.US,D,20230803,000000,60.8,62.26,60.53,62.15,251459,0
+AGO.US,D,20230804,000000,62.07,63.115,61.875,62.42,192471,0
+AGO.US,D,20230807,000000,62.29,63.305,62.29,62.77,201175,0
+AGO.US,D,20230808,000000,61.66,62.7,61.31,62.63,198740,0
+AGO.US,D,20230809,000000,60.54,61.6,58.0273,60.8,318369,0
+AGO.US,D,20230810,000000,60.94,61.965,60.3,60.31,241477,0
+AGO.US,D,20230811,000000,60.14,60.6,60.05,60.19,196673,0
+AGO.US,D,20230814,000000,59.88,60.2,58.925,59.06,285107,0
+AGO.US,D,20230815,000000,58.43,59.28,58.33,59.04,173629,0
+AGO.US,D,20230816,000000,58.77,59.6,58.34,58.8,163315,0
+AGO.US,D,20230817,000000,59.24,59.48,58.55,58.55,155410,0
+AGO.US,D,20230818,000000,58.13,59.135,58.13,58.68,216789,0
+AGO.US,D,20230821,000000,58.78,58.925,57.925,58.06,151884,0
+AGO.US,D,20230822,000000,57.93,58.4675,56.91,56.91,154232,0
+AGO.US,D,20230823,000000,56.77,57.65,56.77,57.54,171545,0
+AGO.US,D,20230824,000000,57.52,58.65,57.52,58.21,199334,0
+AGO.US,D,20230825,000000,58.19,58.565,57.67,57.8,144500,0
+AGO.US,D,20230828,000000,58.03,58.84,58.02,58.08,108049,0
+AGO.US,D,20230829,000000,58.35,58.54,57.91,58.33,153786,0
+AGO.US,D,20230830,000000,58.36,58.73,58.14,58.21,121874,0
+AGO.US,D,20230831,000000,58.34,58.95,58.17,58.84,185281,0
+AGO.US,D,20230901,000000,59.27,61.255,59.27,60.64,218941,0
+AGO.US,D,20230905,000000,60.23,60.75,59.44,59.44,374272,0
+AGO.US,D,20230906,000000,59.43,59.57,58.66,59.18,225363,0
+AGO.US,D,20230907,000000,59.29,60.23,59.005,59.68,454028,0
+AGO.US,D,20230908,000000,59.72,60.34,59.48,59.67,204063,0
+AGO.US,D,20230911,000000,59.96,60.6622,59.875,60.32,279966,0
+AGO.US,D,20230912,000000,60.52,61.41,60.355,61.16,244418,0
+AGO.US,D,20230913,000000,61.43,61.57,60.97,60.99,310273,0
+AGO.US,D,20230914,000000,61.48,61.89,61.08,61.44,339572,0
+AGO.US,D,20230915,000000,61,61.61,60.42,60.75,1748796,0
+AGO.US,D,20230918,000000,60.78,60.78,59.83,59.98,249620,0
+AGO.US,D,20230919,000000,60.24,61.16,60.24,60.83,266859,0
+AGO.US,D,20230920,000000,61.12,61.63,60.97,61.04,202764,0
+AGO.US,D,20230921,000000,61,61,60.11,60.27,215776,0
+AGO.US,D,20230922,000000,60.14,60.78,59.84,60.59,175812,0
+AGO.US,D,20230925,000000,60.36,61.42,60.36,61.41,159435,0
+AGO.US,D,20230926,000000,61.21,61.48,60.5,60.52,276060,0
+AGO.US,D,20230927,000000,60.66,61.6,60.265,61.39,231108,0
+AGO.US,D,20230928,000000,61.56,62.5888,61.56,61.86,317157,0
+AGO.US,D,20230929,000000,61.76,61.97,60.44,60.52,229644,0
+AGO.US,D,20231002,000000,60.29,60.29,59.11,59.33,250393,0
+AGO.US,D,20231003,000000,59.18,59.19,58.495,58.55,181801,0
+AGO.US,D,20231004,000000,58.3,59.13,58.27,58.94,252355,0
+AGO.US,D,20231005,000000,58.57,60.35,58.57,60.28,269921,0
+AGO.US,D,20231006,000000,60.07,60.92,60,60.41,163965,0
+AGO.US,D,20231009,000000,60.14,61.21,59.915,61.06,162375,0
+AGO.US,D,20231010,000000,61.24,61.5,60.19,60.26,167273,0
+AGO.US,D,20231011,000000,60.5,61.31,60.41,61.21,178686,0
+AGO.US,D,20231012,000000,61.56,61.56,60.74,61.48,162647,0
+AGO.US,D,20231013,000000,62.14,62.31,60.67,61.04,197331,0
+AGO.US,D,20231016,000000,61.41,62.57,61.41,62.25,224886,0
+AGO.US,D,20231017,000000,62.13,63.68,62.13,63.14,273886,0
+AGO.US,D,20231018,000000,62.94,63.19,62.39,62.61,150743,0
+AGO.US,D,20231019,000000,62.71,63.055,61.045,61.3,275088,0
+AGO.US,D,20231020,000000,61.3,61.565,59.95,59.97,244918,0
+AGO.US,D,20231023,000000,59.74,60.11,59.21,59.22,230373,0
+AGO.US,D,20231024,000000,59.33,60.015,59.01,59.67,194912,0
+AGO.US,D,20231025,000000,59.56,61.16,59.56,60.31,235060,0
+AGO.US,D,20231026,000000,60.48,61.98,60.01,60.91,213778,0
+AGO.US,D,20231027,000000,60.57,60.65,59.98,60.34,213194,0
+AGO.US,D,20231030,000000,60.82,61.77,60.82,61.6,163614,0
+AGO.US,D,20231031,000000,61.96,62.98,61.96,62.4,219358,0
+AGO.US,D,20231101,000000,62,63.79,61.83,63.71,203369,0
+AGO.US,D,20231102,000000,63.81,64.98,63.68,64.97,248080,0
+AGO.US,D,20231103,000000,65,65.85,64.92,65.49,244539,0
+AGO.US,D,20231106,000000,65.4,65.6,65.045,65.39,243452,0
+AGO.US,D,20231107,000000,65.11,65.11,64.16,64.34,272532,0
+AGO.US,D,20231108,000000,67.25,67.25,63.66,65.87,339720,0
+AGO.US,D,20231109,000000,65.25,65.6,64.685,64.77,364392,0
+AGO.US,D,20231110,000000,64.77,65.47,64.66,65.13,257749,0
+AGO.US,D,20231113,000000,64.59,66.015,64.59,65.25,268552,0
+AGO.US,D,20231114,000000,65.74,66.695,65.57,66.43,301883,0
+AGO.US,D,20231115,000000,66.25,66.735,65.83,65.89,238879,0
+AGO.US,D,20231116,000000,66.19,66.435,65.44,65.54,281166,0
+AGO.US,D,20231117,000000,66.07,66.38,65.71,65.97,232767,0
+AGO.US,D,20231120,000000,65.94,66.48,65.39,66.43,234872,0
+AGO.US,D,20231121,000000,66.5,67.21,66.14,66.45,271021,0
+AGO.US,D,20231122,000000,66.63,67.31,66.56,67.12,272777,0
+AGO.US,D,20231124,000000,67.35,68.46,67.3,68.03,158988,0
+AGO.US,D,20231127,000000,67.91,68.63,67.76,68.3,271985,0
+AGO.US,D,20231128,000000,68.49,68.87,67.56,68.28,321688,0
+AGO.US,D,20231129,000000,68.11,68.62,67.245,67.35,326590,0
+AGO.US,D,20231130,000000,67.48,68.05,67.25,67.91,267145,0
+AGO.US,D,20231201,000000,67.48,68.29,67.48,67.94,206338,0
+AGO.US,D,20231204,000000,67.5,68.85,67.5,68.6,432162,0
+AGO.US,D,20231205,000000,68.53,69.21,68.18,68.51,328300,0
+AGO.US,D,20231206,000000,68.66,69.17,67.53,67.62,243298,0
+AGO.US,D,20231207,000000,67.98,68.26,67.27,68.26,233347,0
+AGO.US,D,20231208,000000,70,71.47,68.91,70.8,726390,0
+AGO.US,D,20231211,000000,70.59,72.0245,70.59,71.54,372423,0
+AGO.US,D,20231212,000000,71.09,72.82,71.04,72.45,414737,0
+AGO.US,D,20231213,000000,72.68,73.35,71.94,73.1,394882,0
+AGO.US,D,20231214,000000,73.31,73.51,72.01,72.57,272282,0
+AGO.US,D,20231215,000000,72.11,72.41,71.11,71.82,797221,0
+AGO.US,D,20231218,000000,72.02,72.545,71.41,72.01,251002,0
+AGO.US,D,20231219,000000,71.88,73.28,71.88,72.96,234371,0
+AGO.US,D,20231220,000000,73.1,73.815,72.73,72.74,365721,0
+AGO.US,D,20231221,000000,72.49,73.66,72.49,73.51,249516,0
+AGO.US,D,20231222,000000,73.47,74.565,73.081,74.18,242025,0
+AGO.US,D,20231226,000000,74.4,74.94,74.11,74.31,198931,0
+AGO.US,D,20231227,000000,74.2,74.78,73.83,74.71,197867,0
+AGO.US,D,20231228,000000,74.77,75.075,74.69,74.73,147694,0
+AGO.US,D,20231229,000000,74.94,74.97,74.21,74.83,163979,0
+AGO.US,D,20240102,000000,74.38,75.1499,74.37,74.67,256114,0
+AGO.US,D,20240103,000000,74.12,74.99,74.03,74.2,239289,0
+AGO.US,D,20240104,000000,74.81,75.8,74.34,75.06,455273,0
+AGO.US,D,20240105,000000,75.07,76.42,75.06,75.69,413073,0
+AGO.US,D,20240108,000000,75.66,76.19,75.24,75.97,223468,0
+AGO.US,D,20240109,000000,75.32,75.43,74.71,75.28,173891,0
+AGO.US,D,20240110,000000,75.3,75.68,75.15,75.59,161432,0
+AGO.US,D,20240111,000000,75.65,75.8489,75.11,75.51,170533,0
+AGO.US,D,20240112,000000,76.04,76.29,75.31,75.49,176344,0
+AGO.US,D,20240116,000000,75.25,75.72,75.1,75.68,179300,0
+AGO.US,D,20240117,000000,74.99,76.2049,74.99,75.79,189101,0
+AGO.US,D,20240118,000000,75.86,77.74,75.58,77.71,337996,0
+AGO.US,D,20240119,000000,78,79.57,77.98,79.4,521113,0
+AGO.US,D,20240122,000000,79.73,82.37,79.73,82,485305,0
+AGO.US,D,20240123,000000,82.13,82.56,81.29,81.34,296049,0
+AGO.US,D,20240124,000000,81.94,82.58,81.795,82.19,221561,0
+AGO.US,D,20240125,000000,82.57,82.92,81.375,82.19,261554,0
+AGO.US,D,20240126,000000,82.43,82.82,82.055,82.62,143757,0
+AGO.US,D,20240129,000000,82.52,82.65,82.05,82.44,171512,0
+AGO.US,D,20240130,000000,82.24,83.306,82.24,82.82,242129,0
+AGO.US,D,20240131,000000,82.82,83.43,80.94,81.13,345622,0
+AGO.US,D,20240201,000000,81.07,81.54,79.68,81.16,337185,0
+AGO.US,D,20240202,000000,81.15,82.92,81.15,82.54,237873,0
+AGO.US,D,20240205,000000,81.99,83.41,81.34,82.89,232275,0
+AGO.US,D,20240206,000000,82.67,83.15,81.061,81.39,260084,0
+AGO.US,D,20240207,000000,81.53,81.81,80.7901,81.25,350367,0
+AGO.US,D,20240208,000000,81.51,82.18,80.99,82.1,223201,0
+AGO.US,D,20240209,000000,81.81,83.02,81.62,82.23,357288,0
+AGO.US,D,20240212,000000,82.6,82.97,82.16,82.29,255078,0
+AGO.US,D,20240213,000000,81.8,83.17,81.64,82.79,352728,0
+AGO.US,D,20240214,000000,83.16,84.55,83.16,84.27,337362,0
+AGO.US,D,20240215,000000,84.72,85.38,84,84.3,335845,0
+AGO.US,D,20240216,000000,83.99,84.73,83.52,83.62,262845,0
+AGO.US,D,20240220,000000,83.23,83.99,83.18,83.57,276663,0
+AGO.US,D,20240221,000000,84.36,85.33,83.98,84.84,246940,0
+AGO.US,D,20240222,000000,85.01,85.4,84.44,85.26,257485,0
+AGO.US,D,20240223,000000,85.32,85.62,84.84,84.93,214374,0
+AGO.US,D,20240226,000000,84.99,85.82,84.79,85.69,232102,0
+AGO.US,D,20240227,000000,85.43,85.8,84.8801,85.64,260852,0
+AGO.US,D,20240228,000000,87.5,96.6,87,95,962922,0
+AGO.US,D,20240229,000000,94.11,94.6488,89.69,91.6,742136,0
+AGO.US,D,20240301,000000,92.05,93.1,91,91.81,433392,0
+AGO.US,D,20240304,000000,91.54,92.48,90.93,91.1,295708,0
+AGO.US,D,20240305,000000,90.38,92.04,90.38,90.83,305186,0
+AGO.US,D,20240306,000000,90.91,91.7,90.36,91.27,274670,0
+AGO.US,D,20240307,000000,91.44,92.1228,90.98,91.29,321528,0
+AGO.US,D,20240308,000000,91.23,91.63,89.86,90.3,268684,0
+AGO.US,D,20240311,000000,89.74,90.03,89.15,89.49,394562,0
+AGO.US,D,20240312,000000,89.54,91.39,88.84,90.9,516148,0
+AGO.US,D,20240313,000000,91.22,91.7,90.37,90.65,370352,0
+AGO.US,D,20240314,000000,91.03,91.44,90.07,90.7,358599,0
+AGO.US,D,20240315,000000,90.39,91.76,90.39,90.83,1069062,0
+AGO.US,D,20240318,000000,90.83,91.47,90.23,90.57,421141,0
+AGO.US,D,20240319,000000,90.54,91.88,90.54,91.56,503795,0
+AGO.US,D,20240320,000000,91.3,93.186,90.6,92.86,413246,0
+AGO.US,D,20240321,000000,92.86,93.16,91.58,91.69,424815,0
+AGO.US,D,20240322,000000,91.01,91.75,88.98,89.58,370116,0
+AGO.US,D,20240325,000000,90.03,90.725,89.58,89.9,467596,0
+AGO.US,D,20240326,000000,90.15,90.97,89.3,89.79,511648,0
+AGO.US,D,20240327,000000,89.86,89.88,86.92,87.35,921991,0
+AGO.US,D,20240328,000000,87.62,88.21,87.08,87.25,786620,0
+AGO.US,D,20240401,000000,86.76,86.78,85.2,85.53,596453,0
+AGO.US,D,20240402,000000,85.32,85.78,84.58,84.99,597235,0
+AGO.US,D,20240403,000000,85.18,86.41,84.64,84.72,395622,0
+AGO.US,D,20240404,000000,84.98,85.4,83.015,83.33,392284,0
+AGO.US,D,20240405,000000,83.74,84.7,83.64,83.89,378328,0
+AGO.US,D,20240408,000000,83.6,84.16,83.14,83.46,288360,0
+AGO.US,D,20240409,000000,83.41,83.9967,81.77,82.41,510707,0
+AGO.US,D,20240410,000000,82.22,82.84,81.16,81.26,401523,0
+AGO.US,D,20240411,000000,81.04,81.04,79.44,79.56,788383,0
+AGO.US,D,20240412,000000,79.65,80.27,78.94,79.44,469413,0
+AGO.US,D,20240415,000000,80.04,80.585,78.27,78.83,489646,0
+AGO.US,D,20240416,000000,78.94,78.94,78.065,78.42,337136,0
+AGO.US,D,20240417,000000,78.21,78.61,76.77,77.1,405768,0
+AGO.US,D,20240418,000000,77.79,78.53,75.93,76.26,543924,0
+AGO.US,D,20240419,000000,76.47,77.63,76.15,77.54,555458,0
+AGO.US,D,20240422,000000,78.07,78.45,77.48,77.77,334721,0
+AGO.US,D,20240423,000000,78.06,79.22,78.06,78.85,439514,0
+AGO.US,D,20240424,000000,78.42,79.5,78.3,78.48,378958,0
+AGO.US,D,20240425,000000,78.29,78.48,77.22,77.93,414841,0
+AGO.US,D,20240426,000000,77.44,78.88,76.7885,78.46,388817,0
+AGO.US,D,20240429,000000,78.71,79.24,78.03,78.45,451344,0
+AGO.US,D,20240430,000000,77.96,78.24,76.44,76.7,335419,0
+AGO.US,D,20240501,000000,76.09,77.99,76.09,77.05,539737,0
+AGO.US,D,20240502,000000,77.88,78.14,77.15,77.44,401310,0
+AGO.US,D,20240503,000000,77.38,78.31,76.515,77.87,498033,0
+AGO.US,D,20240506,000000,78.27,78.98,78.27,78.98,514425,0
+AGO.US,D,20240507,000000,78.5,79.42,78.37,78.42,790296,0
+AGO.US,D,20240508,000000,79.62,82.83,79.62,82.08,675742,0
+AGO.US,D,20240509,000000,81.36,81.51,79.51,80.02,588596,0
+AGO.US,D,20240510,000000,80.03,80.05,78.72,79.21,382811,0
+AGO.US,D,20240513,000000,79.14,79.83,78.125,78.37,458567,0
+AGO.US,D,20240514,000000,77.82,78.16,77.26,77.56,569847,0
+AGO.US,D,20240515,000000,77.4,78.22,76.98,77.43,302372,0
+AGO.US,D,20240516,000000,77.98,78.27,77.07,77.35,254698,0
+AGO.US,D,20240517,000000,77.23,77.58,76.8,77.24,276620,0
+AGO.US,D,20240520,000000,77.33,77.36,75.105,75.21,406746,0
+AGO.US,D,20240521,000000,75.31,75.73,74.97,75.5,250257,0
+AGO.US,D,20240522,000000,75.33,76.09,75.235,75.94,261237,0
+AGO.US,D,20240523,000000,76.23,76.415,75.09,75.22,282086,0
+AGO.US,D,20240524,000000,75.65,76.29,75.64,76.08,254970,0
+AGO.US,D,20240528,000000,75.97,75.98,74.8575,75.19,304539,0
+AGO.US,D,20240529,000000,75.03,76.55,74.75,76.14,431833,0
+AGO.US,D,20240530,000000,76.18,77.04,76,76.96,357508,0
+AGO.US,D,20240531,000000,76.07,77.76,75.86,77.72,370831,0
+AGO.US,D,20240603,000000,78.27,78.39,77.66,78.21,324201,0
+AGO.US,D,20240604,000000,77.9,78.45,77.32,78.01,338881,0
+AGO.US,D,20240605,000000,78.16,78.28,77.02,77.56,361842,0
+AGO.US,D,20240606,000000,77.84,78.55,77.35,77.56,390998,0
+AGO.US,D,20240607,000000,77.45,78.1,76.95,76.99,301213,0
+AGO.US,D,20240610,000000,76.64,76.64,75.33,75.35,523649,0
+AGO.US,D,20240611,000000,75.09,75.22,73.615,73.72,549343,0
+AGO.US,D,20240612,000000,73.97,75.8,73.97,75.39,641791,0
+AGO.US,D,20240613,000000,76.36,76.97,75.13,75.99,543945,0
+AGO.US,D,20240614,000000,75.14,75.76,75.01,75.52,320368,0
+AGO.US,D,20240617,000000,75.58,77.77,75.58,77.59,453524,0
+AGO.US,D,20240618,000000,77.5,77.95,77.21,77.72,435415,0
+AGO.US,D,20240620,000000,77.74,78.56,77.44,78.53,421374,0
+AGO.US,D,20240621,000000,78.34,78.86,76.95,77.15,1856639,0
+AGO.US,D,20240624,000000,76.95,78.05,76.81,76.96,413046,0
+AGO.US,D,20240625,000000,76.94,77.12,76.39,76.52,324482,0
+AGO.US,D,20240626,000000,76.64,76.64,75,75.64,352015,0
+AGO.US,D,20240627,000000,75.59,77.44,75.34,77.17,293721,0
+AGO.US,D,20240628,000000,77.51,77.81,76.81,77.15,808209,0
+AGO.US,D,20240701,000000,77.9,79.12,77.69,78.19,516277,0
+AGO.US,D,20240702,000000,77.5,78.52,77.17,77.28,382054,0
+AGO.US,D,20240703,000000,77.15,78.38,77.055,78,235233,0
+AGO.US,D,20240705,000000,77.75,78.12,75.91,76.14,472504,0
+AGO.US,D,20240708,000000,76.62,78.1135,76.6,76.7,246155,0
+AGO.US,D,20240709,000000,80.11,80.875,78.88,80.7,544107,0
+AGO.US,D,20240710,000000,80.88,81.31,80.09,80.62,410766,0
+AGO.US,D,20240711,000000,79.98,81.4,79.98,81.09,212149,0
+AGO.US,D,20240712,000000,81.4,82.4999,80.42,80.45,355394,0
+AGO.US,D,20240715,000000,80.55,81.9899,80.55,81.13,359168,0
+AGO.US,D,20240716,000000,81.56,82.59,81.56,82,376716,0
+AGO.US,D,20240717,000000,82.11,82.98,81.66,81.79,321300,0
+AGO.US,D,20240718,000000,81.53,82.73,81.08,81.13,229536,0
+AGO.US,D,20240719,000000,80.79,81.505,79.295,79.47,309825,0
+AGO.US,D,20240722,000000,79.69,80.42,79.05,80.1,446435,0
+AGO.US,D,20240723,000000,80.32,81.02,79.89,80.8,488967,0
+AGO.US,D,20240724,000000,81.3,81.87,80.16,80.44,369692,0
+AGO.US,D,20240725,000000,80.73,82.495,80.45,80.98,303201,0
+AGO.US,D,20240726,000000,81.59,82.6899,81.435,82.52,326887,0
+AGO.US,D,20240729,000000,82.97,83.59,80.33,80.43,273555,0
+AGO.US,D,20240730,000000,80.98,82.505,80.95,82.16,264687,0
+AGO.US,D,20240731,000000,82.4,83.25,81.75,82.37,208784,0
+AGO.US,D,20240801,000000,82.65,83.25,80.38,81.01,347632,0
+AGO.US,D,20240802,000000,79.83,80.79,78.535,79.59,250742,0
+AGO.US,D,20240805,000000,77.56,78,74.8,75.95,393177,0
+AGO.US,D,20240806,000000,76.25,78.12,76.25,77.03,369045,0
+AGO.US,D,20240807,000000,77.5,77.68,76.185,76.29,360788,0
+AGO.US,D,20240808,000000,73.41,75.75,72.57,74.48,522121,0
+AGO.US,D,20240809,000000,74.36,74.44,73,74,408585,0
+AGO.US,D,20240812,000000,74.12,74.98,73.89,74.68,349042,0
+AGO.US,D,20240813,000000,75.06,75.76,74.35,74.52,424178,0
+AGO.US,D,20240814,000000,75.04,75.69,74.45,75.14,506834,0
+AGO.US,D,20240815,000000,75.72,76.405,75.26,75.7,261412,0
+AGO.US,D,20240816,000000,75.86,76.875,75.86,76.76,234387,0
+AGO.US,D,20240819,000000,76.69,77.405,76.25,76.84,248279,0
+AGO.US,D,20240820,000000,76.81,76.86,75.635,75.88,280099,0
+AGO.US,D,20240821,000000,76.26,77.205,75.95,77.12,326822,0
+AGO.US,D,20240822,000000,76.93,77.61,76.62,77.32,203094,0
+AGO.US,D,20240823,000000,77.42,78.805,77.33,78.09,195582,0
+AGO.US,D,20240826,000000,78.53,79.17,77.65,77.75,309578,0
+AGO.US,D,20240827,000000,77.96,78.185,77.61,77.8,256052,0
+AGO.US,D,20240828,000000,77.74,78.995,77.74,78.86,280961,0
+AGO.US,D,20240829,000000,79.06,80.05,78.31,79.7,255642,0
+AGO.US,D,20240830,000000,80.03,80.33,79.08,80.08,263485,0
+AGO.US,D,20240903,000000,79.79,80.54,79.34,80.23,619730,0
+AGO.US,D,20240904,000000,80.31,81.995,79.52,79.72,430009,0
+AGO.US,D,20240905,000000,80.32,80.32,78.26,78.86,266132,0
+AGO.US,D,20240906,000000,78.37,79.27,77.91,77.93,475131,0
+AGO.US,D,20240909,000000,75.5,77.03,75.1,76.27,490170,0
+AGO.US,D,20240910,000000,76.5,76.952,75.61,76.74,407908,0
+AGO.US,D,20240911,000000,76.21,76.83,75.76,76.4,595887,0
+AGO.US,D,20240912,000000,76.32,77.7,76.32,77.05,326273,0
+AGO.US,D,20240913,000000,77.36,80.25,77.255,80.18,414061,0
+AGO.US,D,20240916,000000,80.65,81.2,79.995,80.72,340947,0
+AGO.US,D,20240917,000000,81.07,81.31,80.55,80.85,367779,0
+AGO.US,D,20240918,000000,81.11,82.14,80.98,81.25,428365,0
+AGO.US,D,20240919,000000,81.9,82.164,80.96,81.14,417900,0
+AGO.US,D,20240920,000000,80.9,81.69,80.31,81.07,1467037,0
+AGO.US,D,20240923,000000,80.75,81.99,80.65,81.06,390001,0
+AGO.US,D,20240924,000000,81.37,81.37,79.51,79.51,313663,0
+AGO.US,D,20240925,000000,79.82,80.09,79.2,79.43,289954,0
+AGO.US,D,20240926,000000,79.43,80.52,79.43,80.21,453640,0
+AGO.US,D,20240927,000000,80.53,80.77,79.39,79.51,362231,0
+AGO.US,D,20240930,000000,79.855,79.97,78.81,79.52,299691,0
+AGO.US,D,20241001,000000,79.06,79.54,78.375,79,332543,0
+AGO.US,D,20241002,000000,79,80.92,79,80.87,341568,0
+AGO.US,D,20241003,000000,80.88,81.19,80.08,80.54,296891,0
+AGO.US,D,20241004,000000,81.36,82.88,81.36,82.82,249731,0
+AGO.US,D,20241007,000000,82.47,82.73,79.79,80.28,390552,0
+AGO.US,D,20241008,000000,80.55,81.68,80.41,81.6,373151,0
+AGO.US,D,20241009,000000,81.42,83.65,81.42,82.85,361583,0
+AGO.US,D,20241010,000000,83.42,84.15,83.3,83.96,293955,0
+AGO.US,D,20241011,000000,84.15,84.785,83.48,83.95,530191,0
+AGO.US,D,20241014,000000,84.24,84.63,84.02,84.32,444255,0
+AGO.US,D,20241015,000000,84.73,85.3,83.48,83.48,348465,0
+AGO.US,D,20241016,000000,83.78,85.15,83.71,85.12,221729,0
+AGO.US,D,20241017,000000,85.74,87.67,85.74,87.58,272031,0
+AGO.US,D,20241018,000000,87.71,87.71,85.99,86.77,214187,0
+AGO.US,D,20241021,000000,86.47,86.62,84.95,85.02,214060,0
+AGO.US,D,20241022,000000,84.68,85.245,83.93,84.67,162756,0
+AGO.US,D,20241023,000000,84.65,84.66,83.645,84.13,223353,0
+AGO.US,D,20241024,000000,84.68,85.38,84.25,85.17,215294,0
+AGO.US,D,20241025,000000,84.95,84.95,82.5801,83.04,160185,0
+AGO.US,D,20241028,000000,83.7,85.28,83.7,84.76,213385,0
+AGO.US,D,20241029,000000,84.57,85.22,84.17,84.99,197335,0
+AGO.US,D,20241030,000000,84.97,86.59,84.825,85.69,313204,0
+AGO.US,D,20241031,000000,85.86,86.27,83.44,83.46,344147,0
+AGO.US,D,20241101,000000,83.54,84.53,82.5,82.56,288465,0
+AGO.US,D,20241104,000000,82.6274,82.945,81.38,81.52,192331,0
+AGO.US,D,20241105,000000,81.36,82.69,81.36,82.48,144570,0
+AGO.US,D,20241106,000000,86.24,88.27,85.1,88.24,244304,0
+AGO.US,D,20241107,000000,87.68,87.68,86.48,86.53,174354,0
+AGO.US,D,20241108,000000,86.89,87.82,86.455,87.53,353338,0
+AGO.US,D,20241111,000000,87.94,90.77,87.86,89.56,364534,0
+AGO.US,D,20241112,000000,94.87,95.515,91.09,91.41,896302,0
+AGO.US,D,20241113,000000,90.68,91.28,88.85,88.95,439183,0
+AGO.US,D,20241114,000000,89.555,91.86,89.555,91.54,404620,0
+AGO.US,D,20241115,000000,91.79,92.67,90.17,91.02,353752,0
+AGO.US,D,20241118,000000,91.97,93.05,91.52,91.96,293490,0
+AGO.US,D,20241119,000000,91.63,92.66,90.745,91.55,263187,0
+AGO.US,D,20241120,000000,91.12,91.81,90.7,91.24,220146,0
+AGO.US,D,20241121,000000,91.105,92.33,90.9,92.11,251638,0
+AGO.US,D,20241122,000000,91.91,93.79,91.504,93.09,257246,0
+AGO.US,D,20241125,000000,93.52,95.8,93.52,94.69,449435,0
+AGO.US,D,20241126,000000,93.98,94.055,92.905,93.32,328658,0
+AGO.US,D,20241127,000000,94.025,94.975,93.24,93.41,177860,0
+AGO.US,D,20241129,000000,93.6,93.83,93.005,93.28,124634,0
+AGO.US,D,20241202,000000,93.0596,93.0596,91.68,92.09,243654,0
+AGO.US,D,20241203,000000,92.38,92.63,91.57,92.27,217031,0
+AGO.US,D,20241204,000000,91.865,92.64,91.39,91.75,203275,0
+AGO.US,D,20241205,000000,92.17,92.67,91.67,91.71,163724,0
+AGO.US,D,20241206,000000,91.33,91.76,90.285,90.71,177826,0
+AGO.US,D,20241209,000000,90.685,90.7,89.59,89.68,220759,0
+AGO.US,D,20241210,000000,89.5,89.64,87.5,88.36,281543,0
+AGO.US,D,20241211,000000,89.1685,90.47,88.02,90.17,257515,0
+AGO.US,D,20241212,000000,90.66,91.405,90.19,90.7,405777,0
+AGO.US,D,20241213,000000,90.445,91.55,89.78,90.05,509757,0
+AGO.US,D,20241216,000000,89.7,91.15,89.7,90.27,297590,0
+AGO.US,D,20241217,000000,89.9314,90.16,88.17,88.91,360928,0
+AGO.US,D,20241218,000000,88.8,89.3,85.58,85.77,307714,0
+AGO.US,D,20241219,000000,86.46,87.005,85.7,85.9,263047,0
+AGO.US,D,20241220,000000,86.5,88.2,85.64,87.7,1152838,0
+AGO.US,D,20241223,000000,86.38,88.205,86.37,88.01,209906,0
+AGO.US,D,20241224,000000,88.14,88.97,88.14,88.93,85299,0
+AGO.US,D,20241226,000000,88.56,89.85,88.39,89.64,127655,0
+AGO.US,D,20241227,000000,89.7,90.24,88.6378,89.58,227347,0
+AGO.US,D,20241230,000000,88.895,89.855,88.15,89.37,172023,0
+AGO.US,D,20241231,000000,89.685,90.449,89.28,90.01,227276,0
+AGO.US,D,20250102,000000,90.38,91.04,89.28,89.51,189141,0
+AGO.US,D,20250103,000000,89.99,90.48,89.42,90.29,202150,0
+AGO.US,D,20250106,000000,90.685,91.64,89.71,89.96,257210,0
+AGO.US,D,20250107,000000,90.3851,90.73,89.175,89.63,188012,0
+AGO.US,D,20250108,000000,89.46,89.5,88.45,88.81,175453,0
+AGO.US,D,20250110,000000,87.31,87.495,85.155,86.08,224995,0
+AGO.US,D,20250113,000000,86.08,86.72,85.25,86.67,252568,0
+AGO.US,D,20250114,000000,87.71,88.9932,87.28,88.89,233684,0
+AGO.US,D,20250115,000000,90.7,90.9,90.09,90.59,174144,0
+AGO.US,D,20250116,000000,90.99,91.72,90.55,91.58,171408,0
+AGO.US,D,20250117,000000,91.55,92.59,91.345,91.73,181835,0
+AGO.US,D,20250121,000000,92.06,92.7,91.715,92.23,200800,0
+AGO.US,D,20250122,000000,92.23,92.41,91.64,92.24,198883,0
+AGO.US,D,20250123,000000,92.2,92.73,91.42,91.88,237693,0
+AGO.US,D,20250124,000000,91.745,92.68,91.56,92.26,169605,0
+AGO.US,D,20250127,000000,92.54,94.15,92.315,93.88,200800,0
+AGO.US,D,20250128,000000,94.18,95.04,93.71,94.36,155528,0
+AGO.US,D,20250129,000000,93.805,95.39,93.8,94.32,175447,0
+AGO.US,D,20250130,000000,95.44,96.495,94.41,95.47,252934,0
+AGO.US,D,20250131,000000,95.345,95.63,94.2708,94.6,317650,0
+AGO.US,D,20250203,000000,92.015,93.62,90.46,92.71,185521,0
+AGO.US,D,20250204,000000,93,93.72,92.4,92.54,228007,0
+AGO.US,D,20250205,000000,92.315,93.56,92.235,93.41,198853,0
+AGO.US,D,20250206,000000,93.78,94.22,92.9625,94.07,198386,0
+AGO.US,D,20250207,000000,93.74,94.0641,93.28,93.73,197916,0
+AGO.US,D,20250210,000000,93.22,93.73,91.21,91.62,309012,0
+AGO.US,D,20250211,000000,91.26,92.34,91.26,91.88,252137,0
+AGO.US,D,20250212,000000,90.96,91.52,90.27,90.93,287419,0
+AGO.US,D,20250213,000000,90.668,92.38,90.21,92.21,201681,0
+AGO.US,D,20250214,000000,92.155,92.38,90.55,90.59,320374,0
+AGO.US,D,20250218,000000,91.115,92.595,90.79,91.56,250511,0
+AGO.US,D,20250219,000000,91.88,92.5804,90.99,91.65,256497,0
+AGO.US,D,20250220,000000,91.35,91.81,90.39,91.03,208986,0
+AGO.US,D,20250221,000000,91.22,91.25,89.49,89.81,276368,0
+AGO.US,D,20250224,000000,90.81,91.82,90.46,90.8,254887,0
+AGO.US,D,20250225,000000,91.02,92.76,90.92,92.12,365153,0
+AGO.US,D,20250226,000000,91.885,92.91,91.54,91.62,265107,0
+AGO.US,D,20250227,000000,92.13,93.12,91.94,92.2,232362,0
+AGO.US,D,20250228,000000,87.67,88.89,84.81,87.33,752729,0
+AGO.US,D,20250303,000000,88.16,91.07,88.1,89.8,585292,0
+AGO.US,D,20250304,000000,88.61,88.61,86.58,86.81,321399,0
+AGO.US,D,20250305,000000,86.73,87.65,85.77,86.72,282328,0
+AGO.US,D,20250306,000000,86.055,86.275,84.55,84.71,306329,0
+AGO.US,D,20250307,000000,84.64,85.905,83.78,85.26,262764,0
+AGO.US,D,20250310,000000,83.95,85.485,82.87,82.9,392352,0
+AGO.US,D,20250311,000000,83.095,83.7,82.65,83.01,292405,0
+AGO.US,D,20250312,000000,83.42,84.145,82.26,84,333745,0
+AGO.US,D,20250313,000000,83.93,84.735,83.71,84.14,209243,0
+AGO.US,D,20250314,000000,84.95,86.39,84.1159,86.28,231660,0
+AGO.US,D,20250317,000000,86.22,88.605,86.22,87.22,387247,0
+AGO.US,D,20250318,000000,87.45,87.58,85.56,85.94,274856,0
+AGO.US,D,20250319,000000,86.335,87.06,85.57,86.73,289774,0
+AGO.US,D,20250320,000000,85.83,87.9072,85.83,86.76,325401,0
+AGO.US,D,20250321,000000,85.91,87.225,85.17,85.38,2336194,0
+AGO.US,D,20250324,000000,86.8182,87.78,86.28,87.77,418970,0
+AGO.US,D,20250325,000000,87.845,88.94,87.33,87.98,295386,0
+AGO.US,D,20250326,000000,88.27,90.1,87.62,88.3,315040,0
+AGO.US,D,20250327,000000,88.274,89.17,87.99,88.82,291937,0
+AGO.US,D,20250328,000000,88.764,89.8331,87.16,87.23,247923,0
+AGO.US,D,20250331,000000,86.39,88.97,86.0339,88.1,479980,0
+AGO.US,D,20250401,000000,87.875,88.78,87.2127,88.1,309815,0
+AGO.US,D,20250402,000000,87.06,88.11,86.485,87.7,381873,0
+AGO.US,D,20250403,000000,85.9,86.29,83.76,84.08,517585,0
+AGO.US,D,20250404,000000,79.06,81.62,77.98,79.06,447979,0
+AGO.US,D,20250407,000000,74.09,79.975,74.09,76.56,555603,0
+AGO.US,D,20250408,000000,79,80.13,76.43,77.31,453350,0
+AGO.US,D,20250409,000000,76.61,83.215,75.98,82.81,553099,0
+AGO.US,D,20250410,000000,81.87,82.105,78.64,79.99,436210,0
+AGO.US,D,20250411,000000,79.83,80.79,78.6,80.79,336706,0
+AGO.US,D,20250414,000000,81.83,82.75,81.2865,82,283110,0
+AGO.US,D,20250415,000000,82.05,82.84,81.65,81.92,250124,0
+AGO.US,D,20250416,000000,82.23,83.47,81.76,82.75,340876,0
+AGO.US,D,20250417,000000,83.25,84.25,82.68,83.27,255932,0
+AGO.US,D,20250421,000000,82.8,82.995,81.505,81.99,237447,0
+AGO.US,D,20250422,000000,83.585,84.96,82.87,84.73,254426,0
+AGO.US,D,20250423,000000,87.175,87.5,85.16,85.32,317757,0
+AGO.US,D,20250424,000000,85.545,86.98,84.86,86.54,339086,0
+AGO.US,D,20250425,000000,86.59,86.93,85.37,86.8,280404,0
+AGO.US,D,20250428,000000,86.89,88.18,86.89,87.97,245932,0
+AGO.US,D,20250429,000000,87.865,88.9385,86.93,88.78,232652,0
+AGO.US,D,20250430,000000,86.58,88.03,85.8,87.73,346361,0
+AGO.US,D,20250501,000000,86.87,88.52,86.82,87.51,241233,0
+AGO.US,D,20250502,000000,88.66,90.505,88.29,90.18,236168,0
+AGO.US,D,20250505,000000,89.56,90.34,89.32,89.64,252404,0
+AGO.US,D,20250506,000000,89.64,90.485,89,89.12,353474,0
+AGO.US,D,20250507,000000,89.575,90.23,87.08,87.65,782718,0
+AGO.US,D,20250508,000000,88.315,89.24,88,88.45,639095,0
+AGO.US,D,20250509,000000,88.75,90.605,86.6501,87.4,505148,0
+AGO.US,D,20250512,000000,88.53,88.786,86.03,87.39,470198,0
+AGO.US,D,20250513,000000,87.815,88.59,87.295,87.69,395338,0
+AGO.US,D,20250514,000000,87.21,87.52,85.49,86.34,400659,0
+AGO.US,D,20250515,000000,86.025,86.75,85.54,86.53,298447,0
+AGO.US,D,20250516,000000,86.45,86.96,85.82,86.25,302038,0
+AGO.US,D,20250519,000000,85.865,86.3,85.53,86.11,410510,0
+AGO.US,D,20250520,000000,85.79,86.58,85.63,85.92,328880,0
+AGO.US,D,20250521,000000,85.635,85.635,83.94,84,341134,0
+AGO.US,D,20250522,000000,84.41,84.675,83.05,83.95,388271,0
+AGO.US,D,20250523,000000,83.32,84.595,83.32,84.44,395444,0
+AGO.US,D,20250527,000000,85.09,85.745,84.005,85.37,303811,0
+AGO.US,D,20250528,000000,85.37,85.64,84.05,84.14,381725,0
+AGO.US,D,20250529,000000,84.3,84.74,83.64,84.72,271346,0
+AGO.US,D,20250530,000000,84.24,84.99,84.13,84.55,356223,0
+AGO.US,D,20250602,000000,84.39,84.88,83.11,84.8,287136,0
+AGO.US,D,20250603,000000,84.53,84.8,82.89,84.69,346747,0
+AGO.US,D,20250604,000000,84.835,85.005,84.2,84.48,263845,0
+AGO.US,D,20250605,000000,83.9501,84.94,83.8,84.11,231456,0
+AGO.US,D,20250606,000000,84.645,85.51,84.5191,85.42,207786,0
+AGO.US,D,20250609,000000,85.14,85.39,83.33,83.97,285348,0
+AGO.US,D,20250610,000000,84.05,84.05,82.93,83.52,263441,0
+AGO.US,D,20250611,000000,83.655,84.3,83.53,84.09,291765,0
+AGO.US,D,20250612,000000,83.6515,85.08,83.165,84.94,285766,0
+AGO.US,D,20250613,000000,84.475,85.66,84.1,84.82,315034,0
+AGO.US,D,20250616,000000,85.505,86.62,85.04,85.53,298779,0
+AGO.US,D,20250617,000000,85.53,85.53,83.64,84.22,376315,0
+AGO.US,D,20250618,000000,84.33,85.6,84.29,85.6,405045,0
+AGO.US,D,20250620,000000,86.01,87.05,85.45,86.31,999533,0
+AGO.US,D,20250623,000000,86.425,87.21,85.57,87.15,320420,0
+AGO.US,D,20250624,000000,87.13,87.765,86.801,86.92,262558,0
+AGO.US,D,20250625,000000,87.03,87.03,85.58,85.82,244454,0
+AGO.US,D,20250626,000000,85.845,87.465,85.56,87.37,291578,0
+AGO.US,D,20250627,000000,87.32,87.81,86.8771,87.55,712584,0
+AGO.US,D,20250630,000000,87.935,88.01,86.47,87.1,291147,0
+AGO.US,D,20250701,000000,87.02,87.895,85.955,86.64,460189,0
+AGO.US,D,20250702,000000,86.41,86.41,84.755,84.97,305461,0
+AGO.US,D,20250703,000000,85.79,86.19,85.45,85.5,277662,0
+AGO.US,D,20250707,000000,85.24,85.89,84.3,84.84,375475,0
+AGO.US,D,20250708,000000,84.63,85.63,84.33,84.64,369018,0
+AGO.US,D,20250709,000000,85.35,85.35,83.1,83.48,283134,0
+AGO.US,D,20250710,000000,83.2,83.6,82.39,83.22,362864,0
+AGO.US,D,20250711,000000,82.725,84.03,82.41,83.61,367116,0
+AGO.US,D,20250714,000000,83.58,84.74,83.53,84.1,272649,0
+AGO.US,D,20250715,000000,84,84,81.94,81.97,230557,0
+AGO.US,D,20250716,000000,82.78,83.1075,81.66,82.33,238119,0
+AGO.US,D,20250717,000000,82.415,83.41,81.92,83.31,277378,0
+AGO.US,D,20250718,000000,83.37,84.135,83.271,83.39,208821,0
+AGO.US,D,20250721,000000,83.6,84.21,82.84,83.21,340142,0
+AGO.US,D,20250722,000000,83.865,84.64,83.46,84.15,264687,0
+AGO.US,D,20250723,000000,84.42,84.57,83.525,84.3,332195,0
+AGO.US,D,20250724,000000,83.96,84.29,83.36,83.44,225647,0
+AGO.US,D,20250725,000000,83.825,84.55,83.55,84.22,219305,0
+AGO.US,D,20250728,000000,84.29,84.54,83.68,83.83,239262,0
+AGO.US,D,20250729,000000,84.4,84.73,83.905,84.11,221048,0
+AGO.US,D,20250730,000000,83.76,84.42,83.52,83.68,210889,0
+AGO.US,D,20250731,000000,83.74,84.6,83.25,84.58,307600,0
+AGO.US,D,20250801,000000,84.085,84.295,83.07,83.84,400864,0
+AGO.US,D,20250804,000000,84.175,84.53,83.57,84.34,240477,0
+AGO.US,D,20250805,000000,84.545,86.5,84.545,85.79,388129,0
+AGO.US,D,20250806,000000,86.3535,86.7799,85.85,86.17,309712,0
+AGO.US,D,20250807,000000,86.32,86.32,83.97,84.44,597165,0
+AGO.US,D,20250808,000000,83.39,84.11,81.89,81.89,527159,0
+AGO.US,D,20250811,000000,82.05,82.49,81.15,82.1,529599,0
+AGO.US,D,20250812,000000,82.59,82.75,81.55,82.01,279857,0
+AGO.US,D,20250813,000000,81.93,82.625,80.92,82.51,592688,0
+AGO.US,D,20250814,000000,82.65,82.725,81.555,82.54,251874,0
+AGO.US,D,20250815,000000,82.44,82.585,80.49,80.5,326603,0
+AGO.US,D,20250818,000000,80.49,80.76,80.01,80.41,403983,0
+AGO.US,D,20250819,000000,80.26,81.82,80.26,81.65,266433,0
+AGO.US,D,20250820,000000,81.27,81.845,80.8988,81.01,268082,0
+AGO.US,D,20250821,000000,80.765,81.17,80.14,80.89,355349,0
+AGO.US,D,20250822,000000,81.335,82.58,81.335,82.51,232070,0
+AGO.US,D,20250825,000000,82.405,82.435,81.08,81.08,405474,0
+AGO.US,D,20250826,000000,80.9801,81.64,80.79,81.42,297099,0
+AGO.US,D,20250827,000000,81.49,82.4,81.31,82.06,381015,0
+AGO.US,D,20250828,000000,81.94,82.3,81.085,81.9,321963,0
+AGO.US,D,20250829,000000,81.49,82.635,81.48,82.2,299671,0
+AGO.US,D,20250902,000000,81.805,82.195,80.72,81.21,303676,0
+AGO.US,D,20250903,000000,80.85,81.96,80.61,81.75,347988,0
+AGO.US,D,20250904,000000,81.975,83.04,81.975,83.04,192172,0
+AGO.US,D,20250905,000000,83.1,83.39,82.14,82.18,383959,0
+AGO.US,D,20250908,000000,81.78,82.35,80.9,81.93,270669,0
+AGO.US,D,20250909,000000,81.82,82.41,81.65,82.05,384814,0
+AGO.US,D,20250910,000000,82.01,82.37,81.36,81.75,234638,0
+AGO.US,D,20250911,000000,81.97,83.415,81.61,83.16,244674,0
+AGO.US,D,20250912,000000,82.845,83.18,82.39,82.49,264324,0
+AGO.US,D,20250915,000000,82.385,82.62,81.13,81.44,313797,0
+AGO.US,D,20250916,000000,81,81.38,80.19,80.64,326654,0
+AGO.US,D,20250917,000000,81.26,82.375,81.01,81.79,353921,0
+AGO.US,D,20250918,000000,81.605,83.2901,81.605,83.03,295295,0
+AGO.US,D,20250919,000000,82.905,83.915,82.9,83.63,1072862,0
+AGO.US,D,20250922,000000,83.505,84,82.84,83.57,297251,0
+AGO.US,D,20250923,000000,83.9,84.3294,83.44,83.69,267955,0
+AGO.US,D,20250924,000000,83.585,85.15,83.585,84.88,317148,0
+AGO.US,D,20250925,000000,84.475,84.72,83.47,83.84,280939,0
+AGO.US,D,20250926,000000,83.98,85.36,83.98,84.65,199206,0
+AGO.US,D,20250929,000000,83.99,84.39,83.45,84.1,236806,0
+AGO.US,D,20250930,000000,84.1,84.74,83.88,84.65,221724,0
+AGO.US,D,20251001,000000,84.57,85.255,83.79,83.79,296309,0
+AGO.US,D,20251002,000000,83.91,84.94,83.56,84.55,452923,0
+AGO.US,D,20251003,000000,84.595,85.55,84.23,84.28,474762,0
+AGO.US,D,20251006,000000,84.93,84.93,83.43,83.73,236218,0
+AGO.US,D,20251007,000000,84.41,85.18,82.6,82.61,247017,0
+AGO.US,D,20251008,000000,83.53,83.68,82.3409,82.49,227118,0
+AGO.US,D,20251009,000000,83.33,83.33,81.61,81.89,199954,0
+AGO.US,D,20251010,000000,82.31,82.52,80.43,80.51,229118,0
+AGO.US,D,20251013,000000,80.985,81.56,80.43,81.11,197922,0
+AGO.US,D,20251014,000000,81.52,82.7,81.02,82.28,186650,0
+AGO.US,D,20251015,000000,82.06,82.08,80.415,80.98,251040,0
+AGO.US,D,20251016,000000,80.585,80.585,79.05,79.14,309378,0
+AGO.US,D,20251017,000000,79.33,80.235,78.7701,79.99,242775,0
+AGO.US,D,20251020,000000,80.18,81.24,80.09,81,172527,0
+AGO.US,D,20251021,000000,81.335,82.95,80.4101,82.51,244095,0
+AGO.US,D,20251022,000000,82.74,83.39,81.47,81.65,291095,0
+AGO.US,D,20251023,000000,82.195,82.54,81.225,82.49,195689,0
+AGO.US,D,20251024,000000,82.61,83.095,82.335,82.38,175992,0
+AGO.US,D,20251027,000000,82.95,83.04,82.08,82.26,205606,0
+AGO.US,D,20251028,000000,82.235,82.235,80.86,81.27,274531,0
+AGO.US,D,20251029,000000,81.11,81.605,80.44,80.92,210758,0
+AGO.US,D,20251030,000000,80.885,82.43,80.885,81.87,259854,0
+AGO.US,D,20251031,000000,81.44,81.65,80.23,80.58,392258,0
+AGO.US,D,20251103,000000,80.565,81.55,79.32,81.35,392277,0
+AGO.US,D,20251104,000000,81.095,82.135,80.7801,82.03,328971,0
+AGO.US,D,20251105,000000,82.465,83.05,81.61,81.92,389832,0
+AGO.US,D,20251106,000000,82.125,82.14,80.69,81.56,421456,0
+AGO.US,D,20251107,000000,82.685,86.94,82.685,86.88,594340,0
+AGO.US,D,20251110,000000,86.66,87.31,86.04,86.38,406896,0
+AGO.US,D,20251111,000000,87.11,87.92,86.73,87.76,245107,0
+AGO.US,D,20251112,000000,87.79,88.6,87.09,87.56,352722,0
+AGO.US,D,20251113,000000,87.465,87.97,86.95,87.66,284292,0
+AGO.US,D,20251114,000000,87.795,88.225,87.01,87.46,286700,0
+AGO.US,D,20251117,000000,87.67,87.81,86.55,86.75,306856,0
+AGO.US,D,20251118,000000,86.86,89.38,86.755,88.96,356248,0
+AGO.US,D,20251119,000000,88.785,89.415,87.93,88.03,263904,0
+AGO.US,D,20251120,000000,89.03,89.43,87.465,88.05,277507,0
+AGO.US,D,20251121,000000,88.64,90.239,88.64,89.79,351183,0
+AGO.US,D,20251124,000000,89.91,90,88.62,89.78,399519,0
+AGO.US,D,20251125,000000,90.52,91.705,90.04,90.05,325695,0
+AGO.US,D,20251126,000000,89.66,91.43,89.66,90.05,449900,0
+AGO.US,D,20251128,000000,90.275,91.1556,90.17,90.54,161212,0
+AGO.US,D,20251201,000000,90.37,91.05,89.76,90.21,305764,0
+AGO.US,D,20251202,000000,89.84,90.02,89.205,89.35,235116,0
+AGO.US,D,20251203,000000,89.13,89.665,88.5607,88.83,187943,0
+AGO.US,D,20251204,000000,88.47,89.515,88.225,88.77,185101,0
+AGO.US,D,20251205,000000,88.76,88.97,88.2,88.63,197942,0
+AGO.US,D,20251208,000000,89.05,89.05,87.45,87.6,276217,0
+AGO.US,D,20251209,000000,88.505,88.715,87.89,88.5,272235,0
+AGO.US,D,20251210,000000,88.4077,89.77,88.34,88.75,312402,0
+AGO.US,D,20251211,000000,88.085,90.01,88.085,89.87,277306,0
+AGO.US,D,20251212,000000,90.05,90.26,89.5,90.22,335110,0
+AGO.US,D,20251215,000000,90.37,92.29,90.37,91.69,416145,0
+AGO.US,D,20251216,000000,91.99,92.13,90.2325,90.8,693925,0
+AGO.US,D,20251217,000000,90.99,92.395,90.76,92.06,294042,0
+AGO.US,D,20251218,000000,91.31,92.395,91.26,92.18,260973,0
+AGO.US,D,20251219,000000,91.9,92.02,90.41,90.5,1393846,0
+AGO.US,D,20251222,000000,90.58,91.55,90.265,90.99,386550,0
+AGO.US,D,20251223,000000,90.3,91.6,90.3,90.91,302530,0
+AGO.US,D,20251224,000000,91.05,91.51,90.64,90.86,160056,0
+AGO.US,D,20251226,000000,90.975,91.03,90.085,90.65,253938,0
+AGO.US,D,20251229,000000,91,91.01,90.29,90.59,290638,0
+AGO.US,D,20251230,000000,90.74,91.29,90.36,90.67,238106,0
+AGO.US,D,20251231,000000,90.935,91.39,89.5,89.87,259632,0
+AGO.US,D,20260102,000000,89.7,89.7,88.48,88.74,315693,0
+AGO.US,D,20260105,000000,88.1,90.28,88.03,89.82,330351,0
+AGO.US,D,20260106,000000,89.68,89.87,88.605,89.82,308969,0
+AGO.US,D,20260107,000000,89.75,90.18,88.71,89.93,378703,0
+AGO.US,D,20260108,000000,90.13,91.44,90.13,90.39,277980,0
+AGO.US,D,20260109,000000,90.23,90.935,89.725,90,315349,0
+AGO.US,D,20260112,000000,89.66,90.52,88.97,89,288114,0
+AGO.US,D,20260113,000000,88.49,88.7,85,85.39,323353,0
+AGO.US,D,20260114,000000,85.77,86.05,85,85.44,319966,0
+AGO.US,D,20260115,000000,85.88,86.175,84.65,85.56,313016,0
+AGO.US,D,20260116,000000,85.13,85.48,84.7,85.01,286817,0
+AGO.US,D,20260120,000000,84.71,85.16,83.98,84.06,232554,0
+AGO.US,D,20260121,000000,84.895,85.29,84.1,84.97,224877,0
+AGO.US,D,20260122,000000,85.1,85.19,83.82,84.43,259721,0
+AGO.US,D,20260123,000000,84.59,84.82,83.04,83.26,217391,0
+AGO.US,D,20260126,000000,83.26,84.67,83.26,83.88,361921,0
+AGO.US,D,20260127,000000,83.975,84.07,82.8,83.02,207358,0
+AGO.US,D,20260128,000000,83.65,84.395,82.86,83.6,316261,0
+AGO.US,D,20260129,000000,84.25,85.21,84.1,85.17,317173,0
+AGO.US,D,20260130,000000,85.015,85.58,84.58,84.85,271162,0
+AGO.US,D,20260202,000000,84.99,85.89,84.52,85.65,297637,0
+AGO.US,D,20260203,000000,85.05,87.07,85.05,85.8,263931,0
+AGO.US,D,20260204,000000,86.68,87.89,86.32,87.09,286137,0
+AGO.US,D,20260205,000000,87.61,88.565,87.0901,87.76,265729,0
+AGO.US,D,20260206,000000,89.69,89.69,87.35,87.75,219105,0
+AGO.US,D,20260209,000000,88.9511,88.9511,85.5,85.65,297428,0
+AGO.US,D,20260210,000000,86.32,86.81,85.83,86.55,183456,0
+AGO.US,D,20260211,000000,86.86,87,85.79,86.67,232539,0
+AGO.US,D,20260212,000000,86.34,87.96,85.88,86.9,261752,0
+AGO.US,D,20260213,000000,86.74,86.78,85.62,86.34,201663,0
+AGO.US,D,20260217,000000,86.98,88.25,86.97,87.63,255713,0
+AGO.US,D,20260218,000000,87.285,87.38,86.21,86.93,212275,0
diff --git a/daily/us/nyse stocks/1/aiup.us.txt b/daily/us/nyse stocks/1/aiup.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5ada2af74145d7d8fece0293e6b777301ea71cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/aiup.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIUP.US,D,20260209,000000,24.99,25.06,24.8843,24.8843,1886,0
+AIUP.US,D,20260210,000000,25.1,25.52,25.065,25.105,25704,0
+AIUP.US,D,20260211,000000,24.98,25.27,24.3305,24.5059,8188,0
+AIUP.US,D,20260212,000000,24.65,24.69,24.1068,24.1068,2820,0
+AIUP.US,D,20260213,000000,24.15,24.435,24.05,24.1815,5139,0
+AIUP.US,D,20260217,000000,23.9,24.23,23.9,23.9951,1908,0
+AIUP.US,D,20260218,000000,24.1853,24.1853,24.1853,24.1853,273,0
diff --git a/daily/us/nyse stocks/1/aiv.us.txt b/daily/us/nyse stocks/1/aiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0871abd45c63f882e688c89e0647e8b5bd9e391
--- /dev/null
+++ b/daily/us/nyse stocks/1/aiv.us.txt	
@@ -0,0 +1,7944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIV.US,D,19940722,000000,0.980668,0.987453,0.980668,0.980668,14564150.516759,0
+AIV.US,D,19940725,000000,0.980668,0.987453,0.980668,0.987453,1426039.3608077,0
+AIV.US,D,19940726,000000,0.980668,0.987453,0.980668,0.980668,735659.79127243,0
+AIV.US,D,19940727,000000,0.987453,0.987453,0.980668,0.980668,383798.53476596,0
+AIV.US,D,19940728,000000,0.980668,0.987453,0.980668,0.980668,859122.60648447,0
+AIV.US,D,19940729,000000,0.980668,0.987453,0.980668,0.980668,204750.14346938,0
+AIV.US,D,19940801,000000,0.980668,0.987453,0.980668,0.980668,223241.25433814,0
+AIV.US,D,19940802,000000,0.980668,0.987453,0.980668,0.980668,617353.16084278,0
+AIV.US,D,19940803,000000,0.980668,0.987453,0.980668,0.987453,385844.9738963,0
+AIV.US,D,19940804,000000,0.980668,0.980668,0.966998,0.966998,5698072.2432311,0
+AIV.US,D,19940805,000000,0.966998,0.973883,0.966998,0.966998,1343762.8868982,0
+AIV.US,D,19940808,000000,0.966998,0.973883,0.966998,0.966998,521659.58258606,0
+AIV.US,D,19940809,000000,0.973883,0.973883,0.966998,0.973883,840623.4782244,0
+AIV.US,D,19940810,000000,0.966998,0.966998,0.954425,0.954425,1378750.7825489,0
+AIV.US,D,19940811,000000,0.954425,0.966998,0.94754,0.94754,696555.96736109,0
+AIV.US,D,19940812,000000,0.954425,0.954425,0.94754,0.954425,881773.74126609,0
+AIV.US,D,19940815,000000,0.94754,0.960213,0.94754,0.954425,248987.10216311,0
+AIV.US,D,19940816,000000,0.966998,0.966998,0.954425,0.960213,1130767.8586466,0
+AIV.US,D,19940817,000000,0.960213,0.960213,0.954425,0.954425,954786.11952379,0
+AIV.US,D,19940818,000000,0.954425,0.960213,0.954425,0.960213,462004.17824083,0
+AIV.US,D,19940819,000000,0.954425,0.960213,0.94754,0.954425,555606.21954111,0
+AIV.US,D,19940822,000000,0.954425,0.954425,0.94754,0.954425,371431.70867954,0
+AIV.US,D,19940823,000000,0.94754,0.954425,0.94754,0.94754,279861.0739009,0
+AIV.US,D,19940824,000000,0.94754,0.960213,0.94754,0.954425,662610.33257995,0
+AIV.US,D,19940825,000000,0.960213,0.966998,0.954425,0.960213,527813.9325858,0
+AIV.US,D,19940826,000000,0.960213,0.966998,0.960213,0.966998,488703.09345706,0
+AIV.US,D,19940829,000000,0.966998,0.973883,0.960213,0.966998,466090.04128413,0
+AIV.US,D,19940830,000000,0.973883,0.980668,0.966998,0.980668,373477.14563597,0
+AIV.US,D,19940831,000000,0.980668,0.980668,0.973883,0.973883,271645.25216213,0
+AIV.US,D,19940901,000000,0.980668,0.980668,0.966998,0.966998,358051.68476707,0
+AIV.US,D,19940902,000000,0.973883,0.973883,0.960213,0.966998,366267.50650585,0
+AIV.US,D,19940906,000000,0.973883,0.973883,0.954425,0.954425,119318.82608178,0
+AIV.US,D,19940907,000000,0.954425,0.960213,0.954425,0.954425,341614.02824605,0
+AIV.US,D,19940908,000000,0.954425,0.960213,0.94754,0.960213,588548.67823534,0
+AIV.US,D,19940909,000000,0.960213,0.966998,0.93397,0.966998,340587.80215914,0
+AIV.US,D,19940912,000000,0.954425,0.966998,0.954425,0.954425,353951.79128899,0
+AIV.US,D,19940913,000000,0.960213,0.966998,0.954425,0.960213,466090.04128413,0
+AIV.US,D,19940914,000000,0.960213,0.966998,0.940855,0.940855,372465.95215775,0
+AIV.US,D,19940915,000000,0.94754,0.960213,0.94754,0.954425,1194553.2216873,0
+AIV.US,D,19940916,000000,0.954425,0.954425,0.940855,0.940855,263378.31955379,0
+AIV.US,D,19940919,000000,0.940855,0.94754,0.927184,0.940855,736708.06518543,0
+AIV.US,D,19940920,000000,0.93397,0.93397,0.914512,0.920399,746992.37388064,0
+AIV.US,D,19940921,000000,0.914512,0.927184,0.900941,0.907727,1280974.6869009,0
+AIV.US,D,19940922,000000,0.907727,0.93397,0.907727,0.93397,862210.30431042,0
+AIV.US,D,19940923,000000,0.93397,0.940855,0.927184,0.927184,450671.59563262,0
+AIV.US,D,19940926,000000,0.940855,0.940855,0.927184,0.940855,378627.31737488,0
+AIV.US,D,19940927,000000,0.940855,0.966998,0.93397,0.93397,626580.17605977,0
+AIV.US,D,19940928,000000,0.940855,0.940855,0.927184,0.927184,372465.95215775,0
+AIV.US,D,19940929,000000,0.927184,0.940855,0.920399,0.93397,271645.25216213,0
+AIV.US,D,19940930,000000,0.920399,0.927184,0.914512,0.920399,290159.41303089,0
+AIV.US,D,19941003,000000,0.914512,0.920399,0.907727,0.907727,251056.59129346,0
+AIV.US,D,19941004,000000,0.914512,0.920399,0.874798,0.887371,624504.67388595,0
+AIV.US,D,19941005,000000,0.887371,0.907727,0.887371,0.907727,234603.90216374,0
+AIV.US,D,19941006,000000,0.900941,0.914512,0.900941,0.914512,338497.26737662,0
+AIV.US,D,19941007,000000,0.914512,0.927184,0.907727,0.920399,191378.13694822,0
+AIV.US,D,19941010,000000,0.93397,0.940855,0.93397,0.93397,124505.07608156,0
+AIV.US,D,19941011,000000,0.94754,0.954425,0.940855,0.94754,323085.83694251,0
+AIV.US,D,19941012,000000,0.954425,0.954425,0.940855,0.94754,147118.12825449,0
+AIV.US,D,19941013,000000,0.94754,0.960213,0.940855,0.94754,147118.12825449,0
+AIV.US,D,19941014,000000,0.94754,0.94754,0.940855,0.940855,113172.49347335,0
+AIV.US,D,19941017,000000,0.940855,0.94754,0.93397,0.94754,75095.897822829,0
+AIV.US,D,19941018,000000,0.940855,0.94754,0.93397,0.940855,108052.38695183,0
+AIV.US,D,19941019,000000,0.940855,0.960213,0.940855,0.954425,452718.03476297,0
+AIV.US,D,19941020,000000,0.954425,0.960213,0.94754,0.954425,715092.17605593,0
+AIV.US,D,19941021,000000,0.954425,0.954425,0.940855,0.954425,405385.36085198,0
+AIV.US,D,19941024,000000,0.954425,0.954425,0.940855,0.940855,80267.115213909,0
+AIV.US,D,19941025,000000,0.940855,0.954425,0.940855,0.94754,50413.356519552,0
+AIV.US,D,19941026,000000,0.940855,0.94754,0.940855,0.940855,131707.69999429,0
+AIV.US,D,19941027,000000,0.940855,0.960213,0.940855,0.954425,1262454.5129887,0
+AIV.US,D,19941028,000000,0.954425,0.960213,0.954425,0.954425,135800.57825498,0
+AIV.US,D,19941031,000000,0.960213,0.966998,0.954425,0.966998,691429.84779609,0
+AIV.US,D,19941101,000000,0.960213,0.966998,0.954425,0.954425,366267.50650585,0
+AIV.US,D,19941102,000000,0.954425,0.966998,0.954425,0.960213,378627.31737488,0
+AIV.US,D,19941103,000000,0.960213,0.966998,0.954425,0.960213,523721.05432511,0
+AIV.US,D,19941104,000000,0.960213,0.966998,0.954425,0.954425,220182.61955567,0
+AIV.US,D,19941107,000000,0.954425,0.954425,0.940855,0.94754,257254.03477145,0
+AIV.US,D,19941108,000000,0.949536,0.956321,0.935965,0.949536,290159.41303089,0
+AIV.US,D,19941109,000000,0.956321,0.956321,0.942751,0.942751,196557.3717306,0
+AIV.US,D,19941110,000000,0.942751,0.949536,0.942751,0.949536,180052.56955741,0
+AIV.US,D,19941111,000000,0.942751,0.949536,0.935965,0.942751,87455.708691858,0
+AIV.US,D,19941114,000000,0.942751,0.956321,0.942751,0.942751,230451.89564218,0
+AIV.US,D,19941115,000000,0.942751,0.956321,0.935965,0.956321,780953.04127047,0
+AIV.US,D,19941116,000000,0.949536,0.956321,0.942751,0.949536,141976.9760808,0
+AIV.US,D,19941117,000000,0.949536,0.963206,0.949536,0.956321,433192.68041599,0
+AIV.US,D,19941118,000000,0.956321,0.969991,0.956321,0.956321,268542.52172748,0
+AIV.US,D,19941121,000000,0.969991,0.969991,0.956321,0.963206,465062.8130233,0
+AIV.US,D,19941122,000000,0.956321,0.956321,0.92918,0.92918,285017.25868329,0
+AIV.US,D,19941123,000000,0.922295,0.935965,0.901939,0.935965,372465.95215775,0
+AIV.US,D,19941125,000000,0.935965,0.942751,0.92918,0.92918,51455.617389072,0
+AIV.US,D,19941128,000000,0.92918,0.92918,0.922295,0.922295,111126.05434301,0
+AIV.US,D,19941129,000000,0.91551,0.91551,0.889267,0.896052,310734.04346478,0
+AIV.US,D,19941130,000000,0.896052,0.91551,0.896052,0.908725,432150.41954647,0
+AIV.US,D,19941201,000000,0.908725,0.91551,0.908725,0.91551,133761.15434202,0
+AIV.US,D,19941202,000000,0.908725,0.91551,0.901939,0.91551,288097.94129185,0
+AIV.US,D,19941205,000000,0.91551,0.91551,0.908725,0.908725,87455.708691858,0
+AIV.US,D,19941206,000000,0.908725,0.91551,0.889267,0.889267,402289.64563472,0
+AIV.US,D,19941207,000000,0.896052,0.901939,0.882482,0.889267,398189.75215664,0
+AIV.US,D,19941208,000000,0.889267,0.896052,0.889267,0.889267,232535.4152073,0
+AIV.US,D,19941209,000000,0.882482,0.889267,0.875597,0.889267,222215.02825123,0
+AIV.US,D,19941212,000000,0.889267,0.901939,0.889267,0.889267,218122.14999054,0
+AIV.US,D,19941213,000000,0.889267,0.896052,0.882482,0.896052,225317.75868588,0
+AIV.US,D,19941214,000000,0.882482,0.91551,0.882482,0.91551,255178.53259763,0
+AIV.US,D,19941215,000000,0.92918,0.942751,0.91551,0.92918,646150.62823284,0
+AIV.US,D,19941216,000000,0.922295,0.935965,0.922295,0.92918,515513.24997763,0
+AIV.US,D,19941219,000000,0.92918,0.935965,0.92918,0.92918,206788.56520842,0
+AIV.US,D,19941220,000000,0.935965,0.935965,0.92918,0.935965,137854.03260272,0
+AIV.US,D,19941221,000000,0.92918,0.935965,0.922295,0.92918,263378.31955379,0
+AIV.US,D,19941222,000000,0.92918,0.92918,0.91551,0.92918,164620.09347112,0
+AIV.US,D,19941223,000000,0.935965,0.942751,0.935965,0.935965,318941.84781225,0
+AIV.US,D,19941227,000000,0.935965,0.942751,0.935965,0.942751,121416.37608169,0
+AIV.US,D,19941228,000000,0.92918,0.942751,0.92918,0.92918,155385.06086282,0
+AIV.US,D,19941229,000000,0.92918,0.935965,0.91551,0.922295,166688.58042755,0
+AIV.US,D,19941230,000000,0.91551,0.92918,0.889267,0.92918,250029.36303263,0
+AIV.US,D,19950103,000000,0.935965,0.935965,0.92918,0.935965,97739.015213151,0
+AIV.US,D,19950104,000000,0.935965,0.935965,0.92918,0.92918,149194.63260222,0
+AIV.US,D,19950105,000000,0.935965,0.935965,0.92918,0.935965,48374.93478051,0
+AIV.US,D,19950106,000000,0.935965,0.935965,0.92918,0.92918,113172.49347335,0
+AIV.US,D,19950109,000000,0.935965,0.942751,0.92918,0.935965,102888.18477815,0
+AIV.US,D,19950110,000000,0.935965,0.949536,0.92918,0.949536,539146.515194,0
+AIV.US,D,19950111,000000,0.949536,0.949536,0.935965,0.942751,97739.015213151,0
+AIV.US,D,19950112,000000,0.942751,0.956321,0.935965,0.935965,191378.13694822,0
+AIV.US,D,19950113,000000,0.942751,0.942751,0.922295,0.92918,108052.38695183,0
+AIV.US,D,19950116,000000,0.935965,0.942751,0.92918,0.942751,54506.234780244,0
+AIV.US,D,19950117,000000,0.935965,0.942751,0.92918,0.935965,217087.90651232,0
+AIV.US,D,19950118,000000,0.935965,0.942751,0.92918,0.935965,376587.89346192,0
+AIV.US,D,19950119,000000,0.935965,0.942751,0.935965,0.942751,83332.765213776,0
+AIV.US,D,19950120,000000,0.942751,0.942751,0.92918,0.935965,210948.58912128,0
+AIV.US,D,19950123,000000,0.92918,0.92918,0.922295,0.922295,70996.004344746,0
+AIV.US,D,19950124,000000,0.92918,0.92918,0.922295,0.92918,120360.08477739,0
+AIV.US,D,19950125,000000,0.922295,0.92918,0.922295,0.92918,42220.584780777,0
+AIV.US,D,19950126,000000,0.92918,0.92918,0.922295,0.92918,77171.399996652,0
+AIV.US,D,19950127,000000,0.92918,0.942751,0.92918,0.942751,596733.43258281,0
+AIV.US,D,19950130,000000,0.949536,0.963206,0.942751,0.963206,205769.3543389,0
+AIV.US,D,19950131,000000,0.969991,0.976777,0.963206,0.963206,1792321.8999222,0
+AIV.US,D,19950201,000000,0.971887,0.978672,0.965102,0.971887,269598.81303178,0
+AIV.US,D,19950202,000000,0.965102,0.971887,0.965102,0.971887,79232.871735693,0
+AIV.US,D,19950203,000000,0.971887,0.978672,0.965102,0.978672,626580.17605977,0
+AIV.US,D,19950206,000000,0.971887,0.985557,0.971887,0.978672,146120.96521105,0
+AIV.US,D,19950207,000000,0.992343,1.00691,0.985557,1.00013,484618.23258767,0
+AIV.US,D,19950208,000000,1.00691,1.02048,1.00691,1.0137,690365.53910048,0
+AIV.US,D,19950209,000000,1.0137,1.0137,1.00013,1.00691,201684.49346951,0
+AIV.US,D,19950210,000000,1.0137,1.0137,0.985557,0.992343,326166.51955107,0
+AIV.US,D,19950213,000000,0.992343,0.992343,0.985557,0.985557,144045.46303723,0
+AIV.US,D,19950214,000000,0.992343,1.00691,0.992343,1.00013,101868.97390862,0
+AIV.US,D,19950215,000000,1.00013,1.00691,0.985557,0.992343,224283.51520766,0
+AIV.US,D,19950216,000000,0.992343,0.992343,0.978672,0.978672,207830.82607794,0
+AIV.US,D,19950217,000000,0.978672,0.985557,0.978672,0.985557,227378.228251,0
+AIV.US,D,19950221,000000,0.985557,0.992343,0.971887,0.978672,294281.35433506,0
+AIV.US,D,19950222,000000,0.992343,0.992343,0.985557,0.985557,158443.6956453,0
+AIV.US,D,19950223,000000,0.992343,1.00013,0.978672,0.985557,233591.70651161,0
+AIV.US,D,19950224,000000,0.978672,1.00013,0.978672,1.00013,362181.64346255,0
+AIV.US,D,19950227,000000,0.992343,1.00013,0.992343,0.992343,123484.86303812,0
+AIV.US,D,19950228,000000,1.00013,1.00013,0.992343,0.992343,140956.76303736,0
+AIV.US,D,19950301,000000,1.00691,1.00691,1.00013,1.00013,241799.51085908,0
+AIV.US,D,19950302,000000,1.00013,1.00691,0.992343,0.992343,172887.02607946,0
+AIV.US,D,19950303,000000,0.992343,1.00691,0.992343,0.992343,287085.74563972,0
+AIV.US,D,19950306,000000,1.00013,1.00691,0.992343,1.00013,98766.243473976,0
+AIV.US,D,19950307,000000,0.992343,0.992343,0.985557,0.992343,94651.317387198,0
+AIV.US,D,19950308,000000,1.00013,1.00013,0.978672,0.985557,437292.57389407,0
+AIV.US,D,19950309,000000,0.992343,1.00013,0.992343,0.992343,598809.93693054,0
+AIV.US,D,19950310,000000,0.992343,1.00691,0.992343,0.992343,528863.20867271,0
+AIV.US,D,19950313,000000,1.00013,1.00691,0.992343,1.00013,268542.52172748,0
+AIV.US,D,19950314,000000,1.00013,1.0137,1.00013,1.00691,396150.32824368,0
+AIV.US,D,19950315,000000,1.0137,1.03415,1.00691,1.00691,398189.75215664,0
+AIV.US,D,19950316,000000,1.00691,1.0137,1.00691,1.00691,251056.59129346,0
+AIV.US,D,19950317,000000,1.0137,1.02048,1.00691,1.0137,134759.31955937,0
+AIV.US,D,19950320,000000,1.0137,1.02048,1.0137,1.0137,227378.228251,0
+AIV.US,D,19950321,000000,1.02048,1.02048,1.00691,1.00691,430089.94998134,0
+AIV.US,D,19950322,000000,1.0137,1.0137,1.00013,1.00013,236628.293468,0
+AIV.US,D,19950323,000000,1.0137,1.0137,1.00691,1.00691,230451.89564218,0
+AIV.US,D,19950324,000000,1.00691,1.02048,0.992343,1.00691,297355.02172623,0
+AIV.US,D,19950327,000000,1.00691,1.0137,1.00013,1.00691,163600.8826016,0
+AIV.US,D,19950328,000000,1.0137,1.02048,1.00691,1.02048,269598.81303178,0
+AIV.US,D,19950329,000000,1.02048,1.02048,1.00691,1.0137,185224.7891224,0
+AIV.US,D,19950330,000000,1.0137,1.0137,1.00691,1.0137,64826.621736318,0
+AIV.US,D,19950331,000000,1.00691,1.0137,1.00691,1.00691,219148.37607745,0
+AIV.US,D,19950403,000000,1.0137,1.0137,1.00013,1.00013,93617.073908982,0
+AIV.US,D,19950404,000000,1.00013,1.00691,0.992343,0.992343,209899.31303437,0
+AIV.US,D,19950405,000000,0.992343,0.992343,0.985557,0.985557,86428.480431033,0
+AIV.US,D,19950406,000000,0.985557,0.992343,0.985557,0.992343,128597.95434225,0
+AIV.US,D,19950407,000000,1.00691,1.0137,0.992343,0.992343,396150.32824368,0
+AIV.US,D,19950410,000000,1.00013,1.00691,0.992343,1.00691,111126.05434301,0
+AIV.US,D,19950411,000000,1.0137,1.0137,1.00013,1.0137,243867.99781551,0
+AIV.US,D,19950412,000000,1.0137,1.02048,0.992343,1.02048,232535.4152073,0
+AIV.US,D,19950413,000000,1.00691,1.0137,1.00013,1.00013,681101.44344871,0
+AIV.US,D,19950417,000000,1.00691,1.0137,1.00013,1.00691,162536.57390599,0
+AIV.US,D,19950418,000000,1.00691,1.00691,0.992343,0.992343,108052.38695183,0
+AIV.US,D,19950419,000000,1.00013,1.00691,0.992343,1.00691,130673.45651607,0
+AIV.US,D,19950420,000000,1.00013,1.00691,1.00013,1.00691,133761.15434202,0
+AIV.US,D,19950421,000000,1.00691,1.0137,1.00013,1.0137,272665.46520556,0
+AIV.US,D,19950424,000000,1.0137,1.0137,1.00691,1.0137,231508.18694648,0
+AIV.US,D,19950425,000000,1.0137,1.0137,1.00013,1.0137,389973.93041786,0
+AIV.US,D,19950426,000000,1.00691,1.0137,1.00013,1.0137,812816.15866039,0
+AIV.US,D,19950427,000000,1.00691,1.02048,1.00691,1.02048,296327.79346541,0
+AIV.US,D,19950428,000000,1.00691,1.03415,1.00691,1.02737,339531.51085483,0
+AIV.US,D,19950501,000000,1.02737,1.03415,1.02048,1.02048,221202.8325991,0
+AIV.US,D,19950502,000000,1.02248,1.03695,1.02248,1.03695,179011.3108618,0
+AIV.US,D,19950503,000000,1.02926,1.03695,1.02926,1.03695,181086.81303562,0
+AIV.US,D,19950504,000000,1.03695,1.04393,1.02926,1.04393,149194.63260222,0
+AIV.US,D,19950505,000000,1.04393,1.05062,1.03695,1.04393,198558.71303486,0
+AIV.US,D,19950508,000000,1.05062,1.07217,1.05062,1.06518,1738864.9412289,0
+AIV.US,D,19950509,000000,1.06518,1.07875,1.0575,1.07875,1967270.3977407,0
+AIV.US,D,19950510,000000,1.07875,1.10011,1.07875,1.07875,615306.72171244,0
+AIV.US,D,19950511,000000,1.07217,1.08574,1.06518,1.08574,208887.11738224,0
+AIV.US,D,19950512,000000,1.08574,1.08574,1.07875,1.08574,175930.62825324,0
+AIV.US,D,19950515,000000,1.08574,1.09342,1.07217,1.07217,263378.31955379,0
+AIV.US,D,19950516,000000,1.08574,1.08574,1.06518,1.07217,392006.33911343,0
+AIV.US,D,19950517,000000,1.07217,1.07217,1.05062,1.0575,661590.11953651,0
+AIV.US,D,19950518,000000,1.0575,1.06518,1.05062,1.0575,246926.63259798,0
+AIV.US,D,19950519,000000,1.05062,1.0575,1.04393,1.0575,172887.02607946,0
+AIV.US,D,19950522,000000,1.0575,1.0575,1.04393,1.0575,293262.14346554,0
+AIV.US,D,19950523,000000,1.0575,1.0575,1.04393,1.04393,261332.88259736,0
+AIV.US,D,19950524,000000,1.04393,1.04393,1.03695,1.04393,368327.97607098,0
+AIV.US,D,19950525,000000,1.03695,1.03695,1.02926,1.03695,216045.6456428,0
+AIV.US,D,19950526,000000,1.03695,1.03695,1.02926,1.03695,255178.53259763,0
+AIV.US,D,19950530,000000,1.02926,1.04393,1.02926,1.03695,97739.015213151,0
+AIV.US,D,19950531,000000,1.03695,1.03695,1.02926,1.03695,216045.6456428,0
+AIV.US,D,19950601,000000,1.02926,1.03695,1.02248,1.03695,402289.64563472,0
+AIV.US,D,19950602,000000,1.02926,1.04393,1.02926,1.04393,575169.65649679,0
+AIV.US,D,19950605,000000,1.05062,1.06518,1.05062,1.0575,365277.35867981,0
+AIV.US,D,19950606,000000,1.0575,1.08574,1.0575,1.07217,793261.74126993,0
+AIV.US,D,19950607,000000,1.08574,1.09342,1.07875,1.08574,266474.03477105,0
+AIV.US,D,19950608,000000,1.09342,1.10011,1.09342,1.10011,569000.27388836,0
+AIV.US,D,19950609,000000,1.09342,1.10011,1.08574,1.09342,286029.45433542,0
+AIV.US,D,19950612,000000,1.08574,1.09342,1.08574,1.08574,147118.12825449,0
+AIV.US,D,19950613,000000,1.09342,1.10699,1.08574,1.10699,317944.68476882,0
+AIV.US,D,19950614,000000,1.11368,1.12825,1.10699,1.12166,796393.53474806,0
+AIV.US,D,19950615,000000,1.12166,1.12166,1.08574,1.08574,266474.03477105,0
+AIV.US,D,19950616,000000,1.08574,1.10699,1.07875,1.09342,398189.75215664,0
+AIV.US,D,19950619,000000,1.09342,1.10011,1.08574,1.08574,258244.18259749,0
+AIV.US,D,19950620,000000,1.09342,1.10699,1.08574,1.10699,314848.96955156,0
+AIV.US,D,19950621,000000,1.10011,1.10699,1.07875,1.07875,205769.3543389,0
+AIV.US,D,19950622,000000,1.07875,1.08574,1.06518,1.06518,821076.07605133,0
+AIV.US,D,19950623,000000,1.07217,1.07217,1.0575,1.06518,302504.19129122,0
+AIV.US,D,19950626,000000,1.0575,1.07217,1.0575,1.06518,191378.13694822,0
+AIV.US,D,19950627,000000,1.07217,1.07217,1.0575,1.0575,290159.41303089,0
+AIV.US,D,19950628,000000,1.06518,1.07217,1.06518,1.07217,131707.69999429,0
+AIV.US,D,19950629,000000,1.06518,1.07875,1.0575,1.07875,176942.82390537,0
+AIV.US,D,19950630,000000,1.07875,1.14202,1.07875,1.12825,435246.13476373,0
+AIV.US,D,19950703,000000,1.14202,1.14202,1.10699,1.11368,245892.38911977,0
+AIV.US,D,19950705,000000,1.11368,1.13533,1.11368,1.11368,283983.01520507,0
+AIV.US,D,19950706,000000,1.11368,1.12166,1.10699,1.12166,305599.90650848,0
+AIV.US,D,19950707,000000,1.12166,1.13533,1.11368,1.13533,365277.35867981,0
+AIV.US,D,19950710,000000,1.14202,1.15669,1.13533,1.15669,651291.78040653,0
+AIV.US,D,19950711,000000,1.14202,1.17794,1.13533,1.15669,522708.85867298,0
+AIV.US,D,19950712,000000,1.15669,1.17145,1.1498,1.15669,377607.10433144,0
+AIV.US,D,19950713,000000,1.16327,1.17145,1.13533,1.1498,271645.25216213,0
+AIV.US,D,19950714,000000,1.13533,1.1498,1.12825,1.12825,126573.56303799,0
+AIV.US,D,19950717,000000,1.12166,1.13533,1.11368,1.13533,160483.11955826,0
+AIV.US,D,19950718,000000,1.12825,1.1498,1.12166,1.13533,183148.28477466,0
+AIV.US,D,19950719,000000,1.14202,1.14202,1.12825,1.13533,307638.32824752,0
+AIV.US,D,19950720,000000,1.12166,1.12825,1.10699,1.11368,309691.78259526,0
+AIV.US,D,19950721,000000,1.12166,1.13533,1.12166,1.12166,190350.90868739,0
+AIV.US,D,19950724,000000,1.12825,1.13533,1.12166,1.13533,108052.38695183,0
+AIV.US,D,19950725,000000,1.13533,1.14202,1.12166,1.12825,176942.82390537,0
+AIV.US,D,19950726,000000,1.12825,1.12825,1.11368,1.12166,84359.993474601,0
+AIV.US,D,19950727,000000,1.12166,1.12825,1.11368,1.11368,224283.51520766,0
+AIV.US,D,19950728,000000,1.12825,1.13533,1.12166,1.12166,104912.57608241,0
+AIV.US,D,19950731,000000,1.13533,1.14202,1.11368,1.14202,181086.81303562,0
+AIV.US,D,19950801,000000,1.14202,1.15669,1.14202,1.15669,132749.96086381,0
+AIV.US,D,19950802,000000,1.1498,1.15669,1.14202,1.14202,138896.29347224,0
+AIV.US,D,19950803,000000,1.14202,1.1498,1.13533,1.14202,72030.247822962,0
+AIV.US,D,19950804,000000,1.14202,1.15669,1.14202,1.14202,296327.79346541,0
+AIV.US,D,19950807,000000,1.14202,1.1498,1.13533,1.14202,82306.539126864,0
+AIV.US,D,19950808,000000,1.14202,1.14202,1.12825,1.12825,269598.81303178,0
+AIV.US,D,19950809,000000,1.12825,1.14202,1.11368,1.12825,275768.19564021,0
+AIV.US,D,19950810,000000,1.13024,1.15968,1.12356,1.15968,274711.90433591,0
+AIV.US,D,19950811,000000,1.15968,1.15968,1.14501,1.14501,131707.69999429,0
+AIV.US,D,19950814,000000,1.14501,1.17395,1.14501,1.15968,609115.29127792,0
+AIV.US,D,19950815,000000,1.16597,1.18073,1.16597,1.16597,280902.33259651,0
+AIV.US,D,19950816,000000,1.16597,1.16597,1.15259,1.15259,125561.36738586,0
+AIV.US,D,19950817,000000,1.15968,1.16597,1.15259,1.15968,156419.30434104,0
+AIV.US,D,19950818,000000,1.15968,1.18073,1.15968,1.17395,357047.50650625,0
+AIV.US,D,19950821,000000,1.18872,1.1953,1.17395,1.1953,150213.84347174,0
+AIV.US,D,19950822,000000,1.1953,1.20987,1.18872,1.18872,466090.04128413,0
+AIV.US,D,19950823,000000,1.18872,1.20987,1.18872,1.20987,167700.77607968,0
+AIV.US,D,19950824,000000,1.18872,1.20987,1.18872,1.1953,537100.07606365,0
+AIV.US,D,19950825,000000,1.20229,1.20987,1.17395,1.17395,275768.19564021,0
+AIV.US,D,19950828,000000,1.18872,1.18872,1.16597,1.17395,137854.03260272,0
+AIV.US,D,19950829,000000,1.16597,1.18073,1.16597,1.16597,250029.36303263,0
+AIV.US,D,19950830,000000,1.15968,1.18073,1.15968,1.16597,298404.29781314,0
+AIV.US,D,19950831,000000,1.16597,1.18872,1.16597,1.18073,268542.52172748,0
+AIV.US,D,19950901,000000,1.18073,1.1953,1.17395,1.18872,53487.023910723,0
+AIV.US,D,19950905,000000,1.20229,1.20987,1.18872,1.1953,200620.1847739,0
+AIV.US,D,19950906,000000,1.1953,1.20987,1.18872,1.1953,368327.97607098,0
+AIV.US,D,19950907,000000,1.18872,1.1953,1.17395,1.18872,230451.89564218,0
+AIV.US,D,19950908,000000,1.1953,1.20987,1.1953,1.1953,132749.96086381,0
+AIV.US,D,19950911,000000,1.20987,1.22454,1.20987,1.20987,800508.46083484,0
+AIV.US,D,19950912,000000,1.20987,1.20987,1.1953,1.20987,473300.68258816,0
+AIV.US,D,19950913,000000,1.20229,1.21695,1.20229,1.20987,475376.18476199,0
+AIV.US,D,19950914,000000,1.20229,1.21695,1.1953,1.20987,179011.3108618,0
+AIV.US,D,19950915,000000,1.21695,1.22454,1.18073,1.1953,146120.96521105,0
+AIV.US,D,19950918,000000,1.18073,1.1953,1.18073,1.18872,215033.44999067,0
+AIV.US,D,19950919,000000,1.1953,1.1953,1.18073,1.18073,184160.48042679,0
+AIV.US,D,19950920,000000,1.18872,1.20229,1.18073,1.18872,103915.41303897,0
+AIV.US,D,19950921,000000,1.20229,1.20229,1.18073,1.18872,121416.37608169,0
+AIV.US,D,19950922,000000,1.18073,1.20987,1.17395,1.20987,365277.35867981,0
+AIV.US,D,19950925,000000,1.22454,1.22454,1.1953,1.20229,207830.82607794,0
+AIV.US,D,19950926,000000,1.20229,1.20987,1.18872,1.1953,203730.93259986,0
+AIV.US,D,19950927,000000,1.1953,1.20229,1.18872,1.1953,123484.86303812,0
+AIV.US,D,19950928,000000,1.20987,1.20987,1.18872,1.20229,97739.015213151,0
+AIV.US,D,19950929,000000,1.20229,1.20987,1.1953,1.1953,232535.4152073,0
+AIV.US,D,19951002,000000,1.20229,1.20229,1.18872,1.1953,54506.234780244,0
+AIV.US,D,19951003,000000,1.20229,1.20229,1.18073,1.1953,198558.71303486,0
+AIV.US,D,19951004,000000,1.20229,1.20229,1.17395,1.18073,110091.81086479,0
+AIV.US,D,19951005,000000,1.16597,1.17395,1.14501,1.15259,131707.69999429,0
+AIV.US,D,19951006,000000,1.14501,1.1953,1.14501,1.18073,174918.43260111,0
+AIV.US,D,19951009,000000,1.1953,1.1953,1.15259,1.15968,152268.29999339,0
+AIV.US,D,19951010,000000,1.18073,1.18073,1.14501,1.14501,191378.13694822,0
+AIV.US,D,19951011,000000,1.13803,1.16597,1.13803,1.14501,372465.95215775,0
+AIV.US,D,19951012,000000,1.15259,1.15259,1.14501,1.15259,188282.42173096,0
+AIV.US,D,19951013,000000,1.16597,1.17395,1.15259,1.16597,250029.36303263,0
+AIV.US,D,19951016,000000,1.15968,1.16597,1.15259,1.16597,44214.910867647,0
+AIV.US,D,19951017,000000,1.16597,1.17395,1.15968,1.17395,72030.247822962,0
+AIV.US,D,19951018,000000,1.16597,1.18872,1.16597,1.18872,79232.871735693,0
+AIV.US,D,19951019,000000,1.20229,1.20229,1.18073,1.20229,76130.141301045,0
+AIV.US,D,19951020,000000,1.20229,1.20229,1.18872,1.1953,186228.96738323,0
+AIV.US,D,19951023,000000,1.18872,1.1953,1.17395,1.17395,125561.36738586,0
+AIV.US,D,19951024,000000,1.16597,1.17395,1.13803,1.13803,244895.22607633,0
+AIV.US,D,19951025,000000,1.15259,1.16597,1.14501,1.15259,233591.70651161,0
+AIV.US,D,19951026,000000,1.13803,1.15259,1.13024,1.13803,230451.89564218,0
+AIV.US,D,19951027,000000,1.13024,1.13024,1.11677,1.13024,90543.406517811,0
+AIV.US,D,19951030,000000,1.13803,1.15968,1.13803,1.15968,169776.2782535,0
+AIV.US,D,19951031,000000,1.15968,1.17395,1.15259,1.15968,156419.30434104,0
+AIV.US,D,19951101,000000,1.17395,1.1953,1.16597,1.18872,374512.3912881,0
+AIV.US,D,19951102,000000,1.18073,1.18872,1.16597,1.17395,88519.015213551,0
+AIV.US,D,19951103,000000,1.18373,1.19051,1.16138,1.17614,111126.05434301,0
+AIV.US,D,19951106,000000,1.16138,1.19051,1.15459,1.19051,357047.50650625,0
+AIV.US,D,19951107,000000,1.17614,1.18373,1.16926,1.18373,181086.81303562,0
+AIV.US,D,19951108,000000,1.19051,1.22085,1.19051,1.21296,135800.57825498,0
+AIV.US,D,19951109,000000,1.21296,1.21296,1.17614,1.19051,76130.141301045,0
+AIV.US,D,19951110,000000,1.19051,1.19051,1.16926,1.16926,385844.9738963,0
+AIV.US,D,19951113,000000,1.17614,1.17614,1.16138,1.16138,144045.46303723,0
+AIV.US,D,19951114,000000,1.14701,1.14701,1.11767,1.13224,655414.72388461,0
+AIV.US,D,19951115,000000,1.14701,1.15459,1.12446,1.13224,240802.34781564,0
+AIV.US,D,19951116,000000,1.14701,1.14701,1.12446,1.12446,55562.526084546,0
+AIV.US,D,19951117,000000,1.12446,1.12446,1.11009,1.11767,143026.25216771,0
+AIV.US,D,19951120,000000,1.11767,1.12446,1.0585,1.08754,253102.02824989,0
+AIV.US,D,19951121,000000,1.08085,1.09542,1.08085,1.09542,144045.46303723,0
+AIV.US,D,19951122,000000,1.09542,1.12446,1.09542,1.12446,325169.35650763,0
+AIV.US,D,19951124,000000,1.12446,1.13224,1.12446,1.13224,12351.793477725,0
+AIV.US,D,19951127,000000,1.12446,1.13224,1.12446,1.13224,59677.452171324,0
+AIV.US,D,19951128,000000,1.13224,1.13224,1.11767,1.13224,140956.76303736,0
+AIV.US,D,19951129,000000,1.12446,1.12446,1.11009,1.12446,184160.48042679,0
+AIV.US,D,19951130,000000,1.11767,1.12446,1.11009,1.12446,100834.73043041,0
+AIV.US,D,19951201,000000,1.11009,1.12446,1.11009,1.12446,105968.86738671,0
+AIV.US,D,19951204,000000,1.11767,1.16138,1.11767,1.14701,336472.87607236,0
+AIV.US,D,19951205,000000,1.13224,1.16926,1.13224,1.15459,172887.02607946,0
+AIV.US,D,19951206,000000,1.14701,1.17614,1.14701,1.17614,155385.06086282,0
+AIV.US,D,19951207,000000,1.18373,1.18373,1.14701,1.14701,210948.58912128,0
+AIV.US,D,19951208,000000,1.16138,1.16138,1.13912,1.14701,936295.00865503,0
+AIV.US,D,19951211,000000,1.13912,1.14701,1.13224,1.13912,78176.580431391,0
+AIV.US,D,19951212,000000,1.13224,1.13912,1.12446,1.12446,282985.85216164,0
+AIV.US,D,19951213,000000,1.13224,1.13224,1.12446,1.12446,170803.50651433,0
+AIV.US,D,19951214,000000,1.12446,1.13224,1.11767,1.11767,6884395.6127448,0
+AIV.US,D,19951215,000000,1.11767,1.12446,1.11767,1.11767,2066043.6564321,0
+AIV.US,D,19951218,000000,1.11767,1.12446,1.11767,1.11767,1401349.804287,0
+AIV.US,D,19951219,000000,1.11767,1.12446,1.11767,1.12446,1054667.7825629,0
+AIV.US,D,19951220,000000,1.12446,1.13912,1.11767,1.13224,966155.78256678,0
+AIV.US,D,19951221,000000,1.13224,1.13912,1.12446,1.13912,813858.41952991,0
+AIV.US,D,19951222,000000,1.13912,1.17614,1.13912,1.14701,441385.45215476,0
+AIV.US,D,19951226,000000,1.16138,1.16138,1.15459,1.16138,375553.64998371,0
+AIV.US,D,19951227,000000,1.16138,1.16926,1.14701,1.16138,416687.87824279,0
+AIV.US,D,19951228,000000,1.14701,1.16138,1.13912,1.13912,755222.22605419,0
+AIV.US,D,19951229,000000,1.13912,1.15459,1.13224,1.13912,439323.98041572,0
+AIV.US,D,19960102,000000,1.14701,1.15459,1.13912,1.15459,399208.96302616,0
+AIV.US,D,19960103,000000,1.15459,1.15459,1.13912,1.13912,920869.54778614,0
+AIV.US,D,19960104,000000,1.14701,1.18373,1.14701,1.14701,849858.5108327,0
+AIV.US,D,19960105,000000,1.14701,1.16138,1.14701,1.16138,269598.81303178,0
+AIV.US,D,19960108,000000,1.16138,1.17614,1.15459,1.16138,100834.73043041,0
+AIV.US,D,19960109,000000,1.16138,1.16138,1.14701,1.16138,313799.69346465,0
+AIV.US,D,19960110,000000,1.15459,1.16138,1.14701,1.16138,459943.7086757,0
+AIV.US,D,19960111,000000,1.16138,1.17614,1.14701,1.17614,273691.69129247,0
+AIV.US,D,19960112,000000,1.17614,1.19051,1.17614,1.17614,421860.09780779,0
+AIV.US,D,19960115,000000,1.18373,1.18373,1.16926,1.16926,331315.68911606,0
+AIV.US,D,19960116,000000,1.17614,1.19051,1.16926,1.18373,415661.65215588,0
+AIV.US,D,19960117,000000,1.16926,1.21296,1.16138,1.20508,555606.21954111,0
+AIV.US,D,19960118,000000,1.20508,1.20508,1.18373,1.1983,242833.75433729,0
+AIV.US,D,19960119,000000,1.1983,1.1983,1.19051,1.1983,318941.84781225,0
+AIV.US,D,19960122,000000,1.18373,1.1983,1.17614,1.1983,403308.85650424,0
+AIV.US,D,19960123,000000,1.1983,1.20508,1.17614,1.19051,619406.61519052,0
+AIV.US,D,19960124,000000,1.20508,1.20508,1.18373,1.19051,382742.24346166,0
+AIV.US,D,19960125,000000,1.1983,1.20508,1.19051,1.1983,338497.26737662,0
+AIV.US,D,19960126,000000,1.1983,1.21296,1.1983,1.1983,273691.69129247,0
+AIV.US,D,19960129,000000,1.20508,1.20508,1.19051,1.1983,447590.91302406,0
+AIV.US,D,19960130,000000,1.1983,1.22763,1.1983,1.22085,616325.93258196,0
+AIV.US,D,19960131,000000,1.22085,1.2421,1.21296,1.22763,1048469.336911,0
+AIV.US,D,19960201,000000,1.22763,1.22763,1.20508,1.22085,800508.46083484,0
+AIV.US,D,19960202,000000,1.22085,1.22763,1.21296,1.21296,455813.74998022,0
+AIV.US,D,19960205,000000,1.21576,1.23811,1.20827,1.22344,442434.72824168,0
+AIV.US,D,19960206,000000,1.23142,1.24599,1.23142,1.24599,272665.46520556,0
+AIV.US,D,19960207,000000,1.24599,1.25367,1.23811,1.23811,282985.85216164,0
+AIV.US,D,19960208,000000,1.23142,1.23811,1.22344,1.23811,336472.87607236,0
+AIV.US,D,19960209,000000,1.23811,1.23811,1.23142,1.23142,273691.69129247,0
+AIV.US,D,19960212,000000,1.23142,1.23811,1.22344,1.23142,326166.51955107,0
+AIV.US,D,19960213,000000,1.23142,1.23142,1.21576,1.23142,569975.38910571,0
+AIV.US,D,19960214,000000,1.21576,1.23811,1.21576,1.22344,608089.06519101,0
+AIV.US,D,19960215,000000,1.23142,1.23811,1.22344,1.23142,560755.38910611,0
+AIV.US,D,19960216,000000,1.22344,1.23811,1.22344,1.23811,641000.45649393,0
+AIV.US,D,19960220,000000,1.23142,1.23811,1.23142,1.23811,342590.14563731,0
+AIV.US,D,19960221,000000,1.23142,1.23811,1.23142,1.23811,110091.81086479,0
+AIV.US,D,19960222,000000,1.23142,1.24599,1.23142,1.24599,304550.63042157,0
+AIV.US,D,19960223,000000,1.23811,1.24599,1.23142,1.23811,189331.69781787,0
+AIV.US,D,19960226,000000,1.23142,1.24599,1.23142,1.23142,175930.62825324,0
+AIV.US,D,19960227,000000,1.23811,1.23811,1.23142,1.23142,212964.96303424,0
+AIV.US,D,19960228,000000,1.23142,1.23811,1.23142,1.23811,304550.63042157,0
+AIV.US,D,19960229,000000,1.23811,1.24599,1.23142,1.23811,169776.2782535,0
+AIV.US,D,19960301,000000,1.23142,1.24599,1.23142,1.23811,86428.480431033,0
+AIV.US,D,19960304,000000,1.23142,1.24599,1.23142,1.23811,199585.94129569,0
+AIV.US,D,19960305,000000,1.23142,1.25367,1.23142,1.24599,271645.25216213,0
+AIV.US,D,19960306,000000,1.24599,1.25367,1.23811,1.24599,129639.21303785,0
+AIV.US,D,19960307,000000,1.23811,1.24599,1.22344,1.23811,225317.75868588,0
+AIV.US,D,19960308,000000,1.22344,1.23142,1.20827,1.20827,531935.87388997,0
+AIV.US,D,19960311,000000,1.21576,1.22344,1.20129,1.21576,356013.26302803,0
+AIV.US,D,19960312,000000,1.21576,1.22344,1.20827,1.21576,187285.25868753,0
+AIV.US,D,19960313,000000,1.20827,1.22344,1.20129,1.20827,361169.44781042,0
+AIV.US,D,19960314,000000,1.21576,1.22344,1.20827,1.21576,275768.19564021,0
+AIV.US,D,19960315,000000,1.21576,1.22344,1.20827,1.21576,204750.14346938,0
+AIV.US,D,19960318,000000,1.21576,1.23142,1.21576,1.23142,237669.5521636,0
+AIV.US,D,19960319,000000,1.23142,1.23811,1.23142,1.23811,146120.96521105,0
+AIV.US,D,19960320,000000,1.23811,1.24599,1.21576,1.22344,207830.82607794,0
+AIV.US,D,19960321,000000,1.23142,1.23811,1.22344,1.23142,135800.57825498,0
+AIV.US,D,19960322,000000,1.24599,1.24599,1.23142,1.23811,508288.57823882,0
+AIV.US,D,19960325,000000,1.23142,1.24599,1.23142,1.24599,136856.86955928,0
+AIV.US,D,19960326,000000,1.24599,1.25367,1.23811,1.24599,485637.44345719,0
+AIV.US,D,19960327,000000,1.25367,1.25367,1.23142,1.24599,361169.44781042,0
+AIV.US,D,19960328,000000,1.24599,1.24599,1.23811,1.23811,115218.9326037,0
+AIV.US,D,19960329,000000,1.24599,1.25367,1.23142,1.25367,417722.12172101,0
+AIV.US,D,19960401,000000,1.23811,1.26056,1.23811,1.24599,302504.19129122,0
+AIV.US,D,19960402,000000,1.25367,1.26056,1.23142,1.23811,428021.46302491,0
+AIV.US,D,19960403,000000,1.23142,1.23811,1.21576,1.22344,383798.53476596,0
+AIV.US,D,19960404,000000,1.22344,1.23142,1.21576,1.22344,153302.54347161,0
+AIV.US,D,19960408,000000,1.21576,1.22344,1.20827,1.20827,366267.50650585,0
+AIV.US,D,19960409,000000,1.21576,1.21576,1.20129,1.21576,108052.38695183,0
+AIV.US,D,19960410,000000,1.20129,1.22344,1.20129,1.21576,252082.81738037,0
+AIV.US,D,19960411,000000,1.20827,1.22344,1.20827,1.22344,471254.24345782,0
+AIV.US,D,19960412,000000,1.21576,1.22344,1.21576,1.22344,258244.18259749,0
+AIV.US,D,19960415,000000,1.22344,1.24599,1.22344,1.24599,494901.53910896,0
+AIV.US,D,19960416,000000,1.24599,1.24599,1.23142,1.23811,294281.35433506,0
+AIV.US,D,19960417,000000,1.24599,1.24599,1.23811,1.23811,116275.223908,0
+AIV.US,D,19960418,000000,1.24599,1.25367,1.23811,1.25367,245892.38911977,0
+AIV.US,D,19960419,000000,1.25367,1.26056,1.24599,1.24599,110091.81086479,0
+AIV.US,D,19960422,000000,1.26056,1.26056,1.25367,1.26056,132749.96086381,0
+AIV.US,D,19960423,000000,1.26056,1.26056,1.23811,1.25367,143026.25216771,0
+AIV.US,D,19960424,000000,1.23811,1.24599,1.23811,1.23811,151226.03912387,0
+AIV.US,D,19960425,000000,1.24599,1.25367,1.23142,1.24599,157431.49999317,0
+AIV.US,D,19960426,000000,1.23142,1.23811,1.22344,1.23811,128597.95434225,0
+AIV.US,D,19960429,000000,1.24599,1.25367,1.23811,1.25367,97739.015213151,0
+AIV.US,D,19960430,000000,1.25367,1.26056,1.24599,1.26056,357047.50650625,0
+AIV.US,D,19960501,000000,1.26056,1.26056,1.24599,1.24599,260320.68694523,0
+AIV.US,D,19960502,000000,1.25367,1.25367,1.24599,1.25367,92597.863039461,0
+AIV.US,D,19960503,000000,1.20129,1.24599,1.20129,1.23811,622472.26519039,0
+AIV.US,D,19960506,000000,1.23442,1.24898,1.23442,1.24898,131707.69999429,0
+AIV.US,D,19960507,000000,1.24898,1.24898,1.22663,1.2412,170803.50651433,0
+AIV.US,D,19960508,000000,1.2412,1.24898,1.23442,1.2412,213984.17390376,0
+AIV.US,D,19960509,000000,1.23442,1.24898,1.23442,1.23442,441385.45215476,0
+AIV.US,D,19960510,000000,1.24898,1.24898,1.23442,1.24898,656471.01518891,0
+AIV.US,D,19960513,000000,1.2412,1.25677,1.23442,1.25677,870448.17387528,0
+AIV.US,D,19960514,000000,1.24898,1.25677,1.2412,1.25677,223241.25433814,0
+AIV.US,D,19960515,000000,1.25677,1.25677,1.24898,1.25677,338497.26737662,0
+AIV.US,D,19960516,000000,1.26465,1.26465,1.2412,1.2412,409507.30215615,0
+AIV.US,D,19960517,000000,1.24898,1.26465,1.24898,1.25677,285017.25868329,0
+AIV.US,D,19960520,000000,1.25677,1.25677,1.2412,1.2412,505170.81519548,0
+AIV.US,D,19960521,000000,1.24898,1.25677,1.2412,1.24898,327186.7325945,0
+AIV.US,D,19960522,000000,1.25677,1.25677,1.2412,1.24898,136856.86955928,0
+AIV.US,D,19960523,000000,1.24898,1.25677,1.2412,1.24898,218122.14999054,0
+AIV.US,D,19960524,000000,1.24898,1.26465,1.2412,1.26465,171852.78260124,0
+AIV.US,D,19960528,000000,1.26465,1.26465,1.24898,1.24898,70996.004344746,0
+AIV.US,D,19960529,000000,1.25677,1.27203,1.24898,1.25677,489745.35432658,0
+AIV.US,D,19960530,000000,1.24898,1.24898,1.22663,1.23442,724371.3043164,0
+AIV.US,D,19960531,000000,1.23442,1.23442,1.21087,1.22663,406434.63693889,0
+AIV.US,D,19960603,000000,1.22663,1.22663,1.21087,1.22663,102888.18477815,0
+AIV.US,D,19960604,000000,1.22663,1.22663,1.21855,1.21855,135800.57825498,0
+AIV.US,D,19960605,000000,1.22663,1.23442,1.21855,1.22663,317944.68476882,0
+AIV.US,D,19960606,000000,1.22663,1.22663,1.21087,1.22663,537100.07606365,0
+AIV.US,D,19960607,000000,1.21855,1.22663,1.21087,1.22663,91577.649996027,0
+AIV.US,D,19960610,000000,1.22663,1.22663,1.21855,1.22663,376587.89346192,0
+AIV.US,D,19960611,000000,1.22663,1.22663,1.21855,1.22663,559714.1304105,0
+AIV.US,D,19960612,000000,1.21855,1.22663,1.21087,1.21087,308665.55650835,0
+AIV.US,D,19960613,000000,1.21855,1.21855,1.20308,1.20308,303523.40216074,0
+AIV.US,D,19960614,000000,1.21087,1.21087,1.1953,1.1953,165647.32173194,0
+AIV.US,D,19960617,000000,1.20308,1.21087,1.20308,1.21087,332335.90215949,0
+AIV.US,D,19960618,000000,1.20308,1.20308,1.15748,1.17954,635866.31953763,0
+AIV.US,D,19960619,000000,1.16517,1.18772,1.16517,1.16517,783014.51300951,0
+AIV.US,D,19960620,000000,1.17235,1.17235,1.14202,1.14202,947641.62169802,0
+AIV.US,D,19960621,000000,1.1498,1.15748,1.14202,1.15748,1085496.6564746,0
+AIV.US,D,19960624,000000,1.1498,1.1498,1.12655,1.1498,941436.16082872,0
+AIV.US,D,19960625,000000,1.1498,1.1498,1.13433,1.1498,1138998.7129941,0
+AIV.US,D,19960626,000000,1.1498,1.1498,1.12655,1.13433,1885990.0847008,0
+AIV.US,D,19960627,000000,1.14202,1.14202,1.13433,1.14202,692449.05866561,0
+AIV.US,D,19960628,000000,1.14202,1.1498,1.13433,1.1498,1112239.6673431,0
+AIV.US,D,19960701,000000,1.15748,1.18772,1.15748,1.18772,471254.24345782,0
+AIV.US,D,19960702,000000,1.17954,1.17954,1.17235,1.17954,358051.68476707,0
+AIV.US,D,19960703,000000,1.17954,1.18772,1.17235,1.18772,371431.70867954,0
+AIV.US,D,19960705,000000,1.18772,1.18772,1.16517,1.17954,150213.84347174,0
+AIV.US,D,19960708,000000,1.17954,1.17954,1.15748,1.17235,246926.63259798,0
+AIV.US,D,19960709,000000,1.16517,1.17235,1.15748,1.16517,516518.43041237,0
+AIV.US,D,19960710,000000,1.16517,1.17235,1.15748,1.15748,413615.21302553,0
+AIV.US,D,19960711,000000,1.16517,1.16517,1.1498,1.15748,652319.00866735,0
+AIV.US,D,19960712,000000,1.15748,1.15748,1.1498,1.15748,418771.39780792,0
+AIV.US,D,19960715,000000,1.1498,1.1498,1.13433,1.14202,663644.57605817,0
+AIV.US,D,19960716,000000,1.14202,1.1498,1.12655,1.14202,389973.93041786,0
+AIV.US,D,19960717,000000,1.14202,1.15748,1.13433,1.15748,1059772.8564758,0
+AIV.US,D,19960718,000000,1.15748,1.16517,1.1498,1.16517,327186.7325945,0
+AIV.US,D,19960719,000000,1.16517,1.16517,1.15748,1.16517,637927.79127667,0
+AIV.US,D,19960722,000000,1.16517,1.16517,1.15748,1.16517,207830.82607794,0
+AIV.US,D,19960723,000000,1.16517,1.17235,1.15748,1.17235,212964.96303424,0
+AIV.US,D,19960724,000000,1.17235,1.17235,1.15748,1.15748,297355.02172623,0
+AIV.US,D,19960725,000000,1.15748,1.17235,1.15748,1.16517,199585.94129569,0
+AIV.US,D,19960726,000000,1.17235,1.17954,1.17235,1.17954,328205.94346402,0
+AIV.US,D,19960729,000000,1.17954,1.1953,1.17235,1.1953,401277.44998259,0
+AIV.US,D,19960730,000000,1.1953,1.21855,1.1953,1.21087,282985.85216164,0
+AIV.US,D,19960731,000000,1.21855,1.21855,1.21087,1.21855,193454.64129595,0
+AIV.US,D,19960801,000000,1.21855,1.21855,1.21087,1.21855,301507.02824779,0
+AIV.US,D,19960802,000000,1.21855,1.2412,1.21855,1.2412,387876.38041795,0
+AIV.US,D,19960805,000000,1.22933,1.23731,1.22933,1.23731,4764864.932402,0
+AIV.US,D,19960806,000000,1.22933,1.25278,1.22194,1.23731,585386.81953982,0
+AIV.US,D,19960807,000000,1.24499,1.25278,1.23731,1.25278,296327.79346541,0
+AIV.US,D,19960808,000000,1.24499,1.25278,1.24499,1.25278,362181.64346255,0
+AIV.US,D,19960809,000000,1.25278,1.25278,1.24499,1.24499,110091.81086479,0
+AIV.US,D,19960812,000000,1.25278,1.25278,1.23731,1.25278,360113.15650612,0
+AIV.US,D,19960813,000000,1.25278,1.26824,1.24499,1.26056,435246.13476373,0
+AIV.US,D,19960814,000000,1.25278,1.26056,1.25278,1.26056,193454.64129595,0
+AIV.US,D,19960815,000000,1.26056,1.28351,1.25278,1.26824,532985.14997688,0
+AIV.US,D,19960816,000000,1.27633,1.28351,1.26824,1.27633,104912.57608241,0
+AIV.US,D,19960819,000000,1.27633,1.29908,1.27633,1.29908,447590.91302406,0
+AIV.US,D,19960820,000000,1.29179,1.29908,1.27633,1.28351,236628.293468,0
+AIV.US,D,19960821,000000,1.28351,1.28351,1.26824,1.28351,167700.77607968,0
+AIV.US,D,19960822,000000,1.27633,1.29179,1.27633,1.29179,319961.05868177,0
+AIV.US,D,19960823,000000,1.29179,1.29908,1.28351,1.28351,286029.45433542,0
+AIV.US,D,19960826,000000,1.29179,1.29908,1.28351,1.29908,405385.36085198,0
+AIV.US,D,19960827,000000,1.29179,1.33849,1.29179,1.33041,667714.40431886,0
+AIV.US,D,19960828,000000,1.33849,1.33849,1.29908,1.30746,340587.80215914,0
+AIV.US,D,19960829,000000,1.29908,1.30746,1.29179,1.29908,161524.37825386,0
+AIV.US,D,19960830,000000,1.29908,1.29908,1.28351,1.28351,303523.40216074,0
+AIV.US,D,19960903,000000,1.28351,1.28351,1.26824,1.27633,330252.38259437,0
+AIV.US,D,19960904,000000,1.27633,1.28351,1.26824,1.28351,341614.02824605,0
+AIV.US,D,19960905,000000,1.27633,1.28351,1.27633,1.28351,115218.9326037,0
+AIV.US,D,19960906,000000,1.29179,1.30746,1.28351,1.28351,368327.97607098,0
+AIV.US,D,19960909,000000,1.28351,1.31504,1.28351,1.31504,734632.56301161,0
+AIV.US,D,19960910,000000,1.31504,1.31504,1.29908,1.30746,400258.23911307,0
+AIV.US,D,19960911,000000,1.31504,1.31504,1.29908,1.31504,586472.1738876,0
+AIV.US,D,19960912,000000,1.31504,1.31504,1.30746,1.31504,234603.90216374,0
+AIV.US,D,19960913,000000,1.31504,1.32292,1.30746,1.31504,468158.52824056,0
+AIV.US,D,19960916,000000,1.32292,1.33041,1.31504,1.32292,268542.52172748,0
+AIV.US,D,19960917,000000,1.31504,1.3782,1.31504,1.37042,1204844.5455999,0
+AIV.US,D,19960918,000000,1.37042,1.37042,1.34577,1.34577,966155.78256678,0
+AIV.US,D,19960919,000000,1.33849,1.33849,1.32292,1.33041,258244.18259749,0
+AIV.US,D,19960920,000000,1.33041,1.33849,1.32292,1.33849,269598.81303178,0
+AIV.US,D,19960923,000000,1.33849,1.34577,1.31504,1.32292,202696.68912164,0
+AIV.US,D,19960924,000000,1.33041,1.34577,1.33041,1.33849,230451.89564218,0
+AIV.US,D,19960925,000000,1.33849,1.33849,1.31504,1.32292,289154.23259615,0
+AIV.US,D,19960926,000000,1.31504,1.32292,1.29908,1.31504,405385.36085198,0
+AIV.US,D,19960927,000000,1.31504,1.32292,1.31504,1.32292,107018.14347362,0
+AIV.US,D,19960930,000000,1.32292,1.33041,1.30746,1.31504,350849.06085434,0
+AIV.US,D,19961001,000000,1.32292,1.33849,1.32292,1.33041,398189.75215664,0
+AIV.US,D,19961002,000000,1.33849,1.34577,1.33041,1.33849,244895.22607633,0
+AIV.US,D,19961003,000000,1.33041,1.33849,1.32292,1.33041,173928.28477506,0
+AIV.US,D,19961004,000000,1.33041,1.34577,1.32292,1.34577,250029.36303263,0
+AIV.US,D,19961007,000000,1.33849,1.34577,1.33849,1.34577,130673.45651607,0
+AIV.US,D,19961008,000000,1.33849,1.34577,1.33041,1.34577,202696.68912164,0
+AIV.US,D,19961009,000000,1.34577,1.34577,1.33849,1.33849,126573.56303799,0
+AIV.US,D,19961010,000000,1.33849,1.33849,1.32292,1.33849,169776.2782535,0
+AIV.US,D,19961011,000000,1.33041,1.33849,1.33041,1.33849,176942.82390537,0
+AIV.US,D,19961014,000000,1.33849,1.34577,1.33041,1.33849,557674.70649755,0
+AIV.US,D,19961015,000000,1.33849,1.34577,1.33041,1.33041,119318.82608178,0
+AIV.US,D,19961016,000000,1.33041,1.36244,1.33041,1.35406,617353.16084278,0
+AIV.US,D,19961017,000000,1.36244,1.40924,1.36244,1.39367,1047413.0456067,0
+AIV.US,D,19961018,000000,1.40155,1.4249,1.40155,1.40924,684241.25431814,0
+AIV.US,D,19961021,000000,1.40924,1.43239,1.40924,1.4249,558701.93475837,0
+AIV.US,D,19961022,000000,1.43239,1.43239,1.39367,1.39367,393025.54998295,0
+AIV.US,D,19961023,000000,1.39367,1.40155,1.38609,1.40155,836501.53692023,0
+AIV.US,D,19961024,000000,1.39367,1.40155,1.38609,1.40155,240802.34781564,0
+AIV.US,D,19961025,000000,1.39367,1.43239,1.39367,1.43239,671859.39562303,0
+AIV.US,D,19961028,000000,1.44067,1.44795,1.43239,1.44067,494901.53910896,0
+AIV.US,D,19961029,000000,1.44067,1.47898,1.44067,1.47898,892094.12822217,0
+AIV.US,D,19961030,000000,1.48697,1.48697,1.44795,1.44795,549422.8064979,0
+AIV.US,D,19961031,000000,1.44067,1.46352,1.44067,1.45603,918800.05865579,0
+AIV.US,D,19961101,000000,1.4716,1.4716,1.45603,1.46352,855022.71300638,0
+AIV.US,D,19961104,000000,1.4716,1.47898,1.46352,1.47898,602909.83040863,0
+AIV.US,D,19961105,000000,1.48288,1.49096,1.46651,1.48288,887942.12170061,0
+AIV.US,D,19961106,000000,1.48288,1.51441,1.47459,1.50613,754179.96518467,0
+AIV.US,D,19961107,000000,1.50613,1.51441,1.49874,1.51441,746992.37388064,0
+AIV.US,D,19961108,000000,1.51441,1.53067,1.49874,1.51441,482541.72823994,0
+AIV.US,D,19961111,000000,1.50613,1.51441,1.48288,1.49096,223241.25433814,0
+AIV.US,D,19961112,000000,1.49874,1.49874,1.45075,1.45075,334396.37172462,0
+AIV.US,D,19961113,000000,1.46651,1.48288,1.45893,1.46651,408480.07389532,0
+AIV.US,D,19961114,000000,1.46651,1.49874,1.45893,1.49096,428021.46302491,0
+AIV.US,D,19961115,000000,1.53067,1.53067,1.49874,1.49874,700730.02170873,0
+AIV.US,D,19961118,000000,1.51441,1.51441,1.49874,1.51441,506227.10649978,0
+AIV.US,D,19961119,000000,1.53826,1.59384,1.53826,1.5629,1639064.4542767,0
+AIV.US,D,19961120,000000,1.57049,1.60262,1.5629,1.59384,999068.17604361,0
+AIV.US,D,19961121,000000,1.59384,1.60262,1.57049,1.57049,496970.0260654,0
+AIV.US,D,19961122,000000,1.57049,1.58615,1.5629,1.58615,685238.41736158,0
+AIV.US,D,19961125,000000,1.57827,1.60262,1.57827,1.60262,706877.35649107,0
+AIV.US,D,19961126,000000,1.60262,1.61,1.59384,1.60262,849858.5108327,0
+AIV.US,D,19961127,000000,1.60262,1.61,1.58615,1.59384,363223.90433207,0
+AIV.US,D,19961129,000000,1.58615,1.59384,1.57827,1.57827,100834.73043041,0
+AIV.US,D,19961202,000000,1.59384,1.59384,1.57049,1.57827,304550.63042157,0
+AIV.US,D,19961203,000000,1.57827,1.58615,1.5629,1.57827,619406.61519052,0
+AIV.US,D,19961204,000000,1.58615,1.59384,1.57827,1.59384,349829.84998482,0
+AIV.US,D,19961205,000000,1.58615,1.59384,1.57827,1.58615,413615.21302553,0
+AIV.US,D,19961206,000000,1.57049,1.58615,1.57049,1.58615,306597.06955192,0
+AIV.US,D,19961209,000000,1.58615,1.61,1.58615,1.60262,378627.31737488,0
+AIV.US,D,19961210,000000,1.60262,1.61838,1.59384,1.60262,440358.22389394,0
+AIV.US,D,19961211,000000,1.59384,1.61,1.57827,1.58615,166688.58042755,0
+AIV.US,D,19961212,000000,1.57049,1.59384,1.57049,1.58615,194480.86738287,0
+AIV.US,D,19961213,000000,1.58615,1.58615,1.57049,1.57827,136856.86955928,0
+AIV.US,D,19961216,000000,1.57827,1.60262,1.57827,1.60262,702762.43040429,0
+AIV.US,D,19961217,000000,1.59384,1.60262,1.59384,1.59384,235608.08042456,0
+AIV.US,D,19961218,000000,1.59384,1.60262,1.58615,1.58615,311783.31955169,0
+AIV.US,D,19961219,000000,1.58615,1.66598,1.58615,1.6582,624504.67388595,0
+AIV.US,D,19961220,000000,1.6582,1.66598,1.65021,1.6582,894103.48691773,0
+AIV.US,D,19961223,000000,1.6582,1.68254,1.65021,1.68254,965099.49126248,0
+AIV.US,D,19961224,000000,1.66598,1.68993,1.66598,1.67346,289154.23259615,0
+AIV.US,D,19961226,000000,1.68254,1.69811,1.66598,1.69811,248987.10216311,0
+AIV.US,D,19961227,000000,1.72216,1.73772,1.71377,1.73772,480496.2912835,0
+AIV.US,D,19961230,000000,1.73004,1.78522,1.73004,1.77754,1066960.4477798,0
+AIV.US,D,19961231,000000,1.78522,1.80967,1.76197,1.80188,722272.75214258,0
+AIV.US,D,19970102,000000,1.78522,1.78522,1.68993,1.70569,852917.14561517,0
+AIV.US,D,19970103,000000,1.71377,1.71377,1.6582,1.66598,1011426.9847387,0
+AIV.US,D,19970106,000000,1.66598,1.66598,1.63335,1.6582,1217204.3564689,0
+AIV.US,D,19970107,000000,1.65021,1.67346,1.65021,1.6582,792271.59344389,0
+AIV.US,D,19970108,000000,1.6582,1.66598,1.65021,1.65021,373477.14563597,0
+AIV.US,D,19970109,000000,1.64243,1.6582,1.63335,1.6582,297355.02172623,0
+AIV.US,D,19970110,000000,1.64243,1.6582,1.62577,1.65021,1433258.019503,0
+AIV.US,D,19970113,000000,1.65021,1.66598,1.65021,1.65021,522708.85867298,0
+AIV.US,D,19970114,000000,1.66598,1.68993,1.66598,1.68993,861199.1108322,0
+AIV.US,D,19970115,000000,1.68254,1.70569,1.68254,1.70569,1088569.3216919,0
+AIV.US,D,19970116,000000,1.71377,1.72216,1.69811,1.71377,328205.94346402,0
+AIV.US,D,19970117,000000,1.71377,1.72216,1.70569,1.72216,372465.95215775,0
+AIV.US,D,19970120,000000,1.72216,1.73004,1.71377,1.73004,505170.81519548,0
+AIV.US,D,19970121,000000,1.73004,1.73004,1.71377,1.73004,316910.4412906,0
+AIV.US,D,19970122,000000,1.72216,1.73004,1.71377,1.72216,863259.58039733,0
+AIV.US,D,19970123,000000,1.73004,1.73772,1.70569,1.70569,313799.69346465,0
+AIV.US,D,19970124,000000,1.72216,1.73772,1.68993,1.69811,599873.24345224,0
+AIV.US,D,19970127,000000,1.69811,1.70569,1.68993,1.70569,417722.12172101,0
+AIV.US,D,19970128,000000,1.70569,1.72216,1.69811,1.69811,483561.94128337,0
+AIV.US,D,19970129,000000,1.69811,1.71377,1.69811,1.69811,384817.74563548,0
+AIV.US,D,19970130,000000,1.69811,1.71377,1.68993,1.68993,290159.41303089,0
+AIV.US,D,19970131,000000,1.71377,1.71377,1.69811,1.71377,360113.15650612,0
+AIV.US,D,19970203,000000,1.71377,1.73772,1.70569,1.73772,611161.73040827,0
+AIV.US,D,19970204,000000,1.73004,1.73772,1.73004,1.73772,483561.94128337,0
+AIV.US,D,19970205,000000,1.75139,1.75139,1.72725,1.73583,311783.31955169,0
+AIV.US,D,19970206,000000,1.72725,1.73583,1.72725,1.72725,7032563.0170862,0
+AIV.US,D,19970207,000000,1.72725,1.73583,1.71896,1.72725,1697722.6955785,0
+AIV.US,D,19970210,000000,1.71896,1.72725,1.7022,1.71896,1633900.252103,0
+AIV.US,D,19970211,000000,1.7022,1.71068,1.69521,1.71068,1397227.8629829,0
+AIV.US,D,19970212,000000,1.71896,1.74381,1.71068,1.72725,1246001.823859,0
+AIV.US,D,19970213,000000,1.73583,1.73982,1.71896,1.73583,591680.47171346,0
+AIV.US,D,19970214,000000,1.73583,1.74381,1.72725,1.72725,359071.89781051,0
+AIV.US,D,19970218,000000,1.74381,1.74381,1.71068,1.71068,1221304.249947,0
+AIV.US,D,19970219,000000,1.71068,1.71896,1.68643,1.71068,686279.67605718,0
+AIV.US,D,19970220,000000,1.7022,1.7022,1.68643,1.68643,2398378.5564177,0
+AIV.US,D,19970221,000000,1.68643,1.83292,1.67835,1.79989,14222550.518948,0
+AIV.US,D,19970224,000000,1.79989,1.80887,1.78432,1.79989,2552722.3585849,0
+AIV.US,D,19970225,000000,1.81665,1.83292,1.79989,1.82423,2045469.0259982,0
+AIV.US,D,19970226,000000,1.8408,1.84888,1.83292,1.84888,1925093.9086121,0
+AIV.US,D,19970227,000000,1.84888,1.9788,1.84888,1.91404,6749636.2931854,0
+AIV.US,D,19970228,000000,1.92162,1.92162,1.87303,1.88191,2447721.5911982,0
+AIV.US,D,19970303,000000,1.88191,1.88191,1.8408,1.85696,743911.69127207,0
+AIV.US,D,19970304,000000,1.84888,1.84888,1.82423,1.83292,1038140.9325637,0
+AIV.US,D,19970305,000000,1.83292,1.84888,1.82423,1.83292,578227.28910535,0
+AIV.US,D,19970306,000000,1.83292,1.85696,1.83292,1.8408,819007.5890949,0
+AIV.US,D,19970307,000000,1.83292,1.85696,1.83292,1.85696,338497.26737662,0
+AIV.US,D,19970310,000000,1.85696,1.88919,1.84888,1.88191,863259.58039733,0
+AIV.US,D,19970311,000000,1.88191,1.88919,1.87303,1.88191,380695.80433131,0
+AIV.US,D,19970312,000000,1.88191,1.88919,1.87303,1.88919,650242.50431962,0
+AIV.US,D,19970313,000000,1.88191,1.88919,1.88191,1.88919,289154.23259615,0
+AIV.US,D,19970314,000000,1.88191,1.89748,1.88191,1.88919,905421.03691724,0
+AIV.US,D,19970317,000000,1.88191,1.91404,1.85696,1.90556,815933.92170373,0
+AIV.US,D,19970318,000000,1.89748,1.91404,1.88919,1.89748,664670.80214508,0
+AIV.US,D,19970319,000000,1.89748,1.89748,1.87303,1.88191,529875.40432484,0
+AIV.US,D,19970320,000000,1.88191,1.88919,1.84888,1.86525,726380.66301196,0
+AIV.US,D,19970321,000000,1.86525,1.88919,1.85696,1.86525,867367.49126672,0
+AIV.US,D,19970324,000000,1.87303,1.87303,1.85696,1.87303,352895.49998469,0
+AIV.US,D,19970325,000000,1.86525,1.90556,1.85696,1.89748,949703.09343706,0
+AIV.US,D,19970326,000000,1.89748,1.91404,1.88919,1.90556,1111235.4890822,0
+AIV.US,D,19970327,000000,1.90556,1.91404,1.88919,1.90556,585386.81953982,0
+AIV.US,D,19970331,000000,1.89748,1.89748,1.88191,1.88919,1765622.984706,0
+AIV.US,D,19970401,000000,1.88191,1.88919,1.83292,1.85696,1435311.4738508,0
+AIV.US,D,19970402,000000,1.84888,1.85696,1.82423,1.83292,484618.23258767,0
+AIV.US,D,19970403,000000,1.81665,1.81665,1.79989,1.80887,1249089.5216849,0
+AIV.US,D,19970404,000000,1.7922,1.79989,1.76826,1.7922,885910.71517896,0
+AIV.US,D,19970407,000000,1.7922,1.80887,1.76826,1.79989,672886.62388385,0
+AIV.US,D,19970408,000000,1.79989,1.8408,1.79989,1.8408,569975.38910571,0
+AIV.US,D,19970409,000000,1.82423,1.86525,1.82423,1.86525,1426039.3608077,0
+AIV.US,D,19970410,000000,1.85696,1.90556,1.84888,1.88191,621453.05432086,0
+AIV.US,D,19970411,000000,1.87303,1.89748,1.86525,1.88191,1427103.6695033,0
+AIV.US,D,19970414,000000,1.87303,1.89748,1.86525,1.89748,1069028.9347362,0
+AIV.US,D,19970415,000000,1.90556,1.90556,1.88919,1.88919,340587.80215914,0
+AIV.US,D,19970416,000000,1.90556,1.91404,1.88919,1.90556,848817.25213709,0
+AIV.US,D,19970417,000000,1.92162,1.93,1.90556,1.90556,390986.12606999,0
+AIV.US,D,19970418,000000,1.90556,1.90556,1.88191,1.89748,684241.25431814,0
+AIV.US,D,19970421,000000,1.88919,1.89748,1.85696,1.86525,1059772.8564758,0
+AIV.US,D,19970422,000000,1.85696,1.86525,1.80887,1.81665,1086530.8999529,0
+AIV.US,D,19970423,000000,1.79989,1.80887,1.68643,1.76826,2908735.6216129,0
+AIV.US,D,19970424,000000,1.76826,1.81665,1.75997,1.79989,2891226.6411789,0
+AIV.US,D,19970425,000000,1.79989,1.81665,1.78432,1.80887,494901.53910896,0
+AIV.US,D,19970428,000000,1.79989,1.82423,1.7922,1.81665,336472.87607236,0
+AIV.US,D,19970429,000000,1.81665,1.82423,1.80887,1.82423,882807.98474431,0
+AIV.US,D,19970430,000000,1.79989,1.80887,1.7922,1.79989,1685369.8999269,0
+AIV.US,D,19970501,000000,1.7922,1.81665,1.7922,1.81665,815933.92170373,0
+AIV.US,D,19970502,000000,1.81665,1.81665,1.79989,1.81665,382742.24346166,0
+AIV.US,D,19970505,000000,1.81665,1.81665,1.79989,1.81665,913643.87387341,0
+AIV.US,D,19970506,000000,1.82224,1.82992,1.81386,1.82224,1121511.7803861,0
+AIV.US,D,19970507,000000,1.82992,1.82992,1.81386,1.82224,300457.75216088,0
+AIV.US,D,19970508,000000,1.80567,1.839,1.80567,1.839,1018615.5782167,0
+AIV.US,D,19970509,000000,1.84649,1.84649,1.82224,1.839,486679.70432671,0
+AIV.US,D,19970512,000000,1.82992,1.839,1.82992,1.82992,377607.10433144,0
+AIV.US,D,19970513,000000,1.839,1.839,1.79699,1.81386,485637.44345719,0
+AIV.US,D,19970514,000000,1.82992,1.82992,1.80567,1.81386,462994.32606687,0
+AIV.US,D,19970515,000000,1.82224,1.839,1.81386,1.82992,609115.29127792,0
+AIV.US,D,19970516,000000,1.84649,1.84649,1.82224,1.82224,418771.39780792,0
+AIV.US,D,19970519,000000,1.82992,1.82992,1.80567,1.82224,396150.32824368,0
+AIV.US,D,19970520,000000,1.81386,1.81386,1.79699,1.80567,631751.39345085,0
+AIV.US,D,19970521,000000,1.80567,1.82224,1.80567,1.82224,492863.11736992,0
+AIV.US,D,19970522,000000,1.81386,1.85527,1.81386,1.84649,441385.45215476,0
+AIV.US,D,19970523,000000,1.86325,1.86325,1.85527,1.86325,283983.01520507,0
+AIV.US,D,19970527,000000,1.86325,1.86325,1.85527,1.86325,246926.63259798,0
+AIV.US,D,19970528,000000,1.87193,1.87193,1.82224,1.84649,276787.40650973,0
+AIV.US,D,19970529,000000,1.839,1.84649,1.839,1.84649,248987.10216311,0
+AIV.US,D,19970530,000000,1.82224,1.839,1.81386,1.839,384817.74563548,0
+AIV.US,D,19970602,000000,1.82992,1.84649,1.82992,1.84649,479469.06302268,0
+AIV.US,D,19970603,000000,1.839,1.84649,1.839,1.84649,482541.72823994,0
+AIV.US,D,19970604,000000,1.839,1.84649,1.80567,1.82992,324120.08042072,0
+AIV.US,D,19970605,000000,1.839,1.839,1.82224,1.82224,137854.03260272,0
+AIV.US,D,19970606,000000,1.82224,1.82992,1.81386,1.82992,194480.86738287,0
+AIV.US,D,19970609,000000,1.82992,1.82992,1.81386,1.82224,1766671.258619,0
+AIV.US,D,19970610,000000,1.82992,1.82992,1.81386,1.82992,294281.35433506,0
+AIV.US,D,19970611,000000,1.82992,1.84649,1.82992,1.839,401277.44998259,0
+AIV.US,D,19970612,000000,1.84649,1.84649,1.82992,1.84649,525767.49345545,0
+AIV.US,D,19970613,000000,1.839,1.89658,1.839,1.89658,1149304.0673414,0
+AIV.US,D,19970616,000000,1.8883,1.90466,1.87961,1.89658,455813.74998022,0
+AIV.US,D,19970617,000000,1.8883,1.89658,1.84649,1.85527,526801.73693367,0
+AIV.US,D,19970618,000000,1.85527,1.8883,1.82992,1.8883,583347.39562687,0
+AIV.US,D,19970619,000000,1.8883,1.89658,1.87961,1.89658,269598.81303178,0
+AIV.US,D,19970620,000000,1.87193,1.87961,1.86325,1.86325,316910.4412906,0
+AIV.US,D,19970623,000000,1.86325,1.8883,1.85527,1.86325,980546.99995746,0
+AIV.US,D,19970624,000000,1.85946,1.86325,1.84649,1.86325,466090.04128413,0
+AIV.US,D,19970625,000000,1.839,1.86814,1.82992,1.85946,430089.94998134,0
+AIV.US,D,19970626,000000,1.84649,1.86325,1.839,1.86325,314848.96955156,0
+AIV.US,D,19970627,000000,1.86325,1.89209,1.85527,1.87961,490794.63041349,0
+AIV.US,D,19970630,000000,1.87582,1.87582,1.85527,1.86325,702762.43040429,0
+AIV.US,D,19970701,000000,1.86325,1.87193,1.85527,1.86814,314848.96955156,0
+AIV.US,D,19970702,000000,1.86814,1.89658,1.86325,1.89658,327186.7325945,0
+AIV.US,D,19970703,000000,1.90466,1.90466,1.8883,1.90466,367323.79781015,0
+AIV.US,D,19970707,000000,1.91264,1.92561,1.90466,1.91264,634825.06084202,0
+AIV.US,D,19970708,000000,1.92162,1.93799,1.91653,1.93799,541230.03475913,0
+AIV.US,D,19970709,000000,1.93799,1.93799,1.92911,1.9329,632778.62171168,0
+AIV.US,D,19970710,000000,1.92911,1.9329,1.92911,1.9329,333362.12824641,0
+AIV.US,D,19970711,000000,1.92911,1.9329,1.92911,1.9329,394044.76085247,0
+AIV.US,D,19970714,000000,1.92911,1.92911,1.91264,1.91653,376587.89346192,0
+AIV.US,D,19970715,000000,1.91653,1.92162,1.90885,1.91653,317944.68476882,0
+AIV.US,D,19970716,000000,1.91653,1.91653,1.91264,1.91653,186228.96738323,0
+AIV.US,D,19970717,000000,1.91653,1.92561,1.91264,1.92561,699673.73040443,0
+AIV.US,D,19970718,000000,1.9329,1.94557,1.92162,1.93799,496970.0260654,0
+AIV.US,D,19970721,000000,1.94198,1.96213,1.92911,1.94976,277792.58694447,0
+AIV.US,D,19970722,000000,1.95824,1.97102,1.94976,1.97102,978485.52821842,0
+AIV.US,D,19970723,000000,1.97491,1.9788,1.94976,1.94976,745973.16301112,0
+AIV.US,D,19970724,000000,1.96652,1.9788,1.95465,1.9788,964072.26300165,0
+AIV.US,D,19970725,000000,1.96213,2.01213,1.96213,2.01213,1687379.2586224,0
+AIV.US,D,19970728,000000,2.01213,2.01592,2.00793,2.01213,807675.0064867,0
+AIV.US,D,19970729,000000,2.01213,2.01213,1.9788,1.98748,1181160.169514,0
+AIV.US,D,19970730,000000,2.01213,2.06521,2.01213,2.04485,1528957.6108032,0
+AIV.US,D,19970731,000000,2.04485,2.12348,2.02869,2.11081,2404562.9716348,0
+AIV.US,D,19970801,000000,2.12777,2.1603,2.09405,2.1153,1286138.8890746,0
+AIV.US,D,19970804,000000,2.11081,2.12777,2.09405,2.12777,1331389.0455944,0
+AIV.US,D,19970805,000000,2.12438,2.17507,2.12438,2.17507,1296408.1651611,0
+AIV.US,D,19970806,000000,2.17507,2.208,2.17507,2.18305,509307.78910834,0
+AIV.US,D,19970807,000000,2.16629,2.17906,2.14963,2.16629,583347.39562687,0
+AIV.US,D,19970808,000000,2.14963,2.15372,2.13316,2.14963,283983.01520507,0
+AIV.US,D,19970811,000000,2.14095,2.14584,2.07509,2.09525,279861.0739009,0
+AIV.US,D,19970812,000000,2.08277,2.09974,2.07509,2.07509,196557.3717306,0
+AIV.US,D,19970813,000000,2.06631,2.09974,2.04106,2.09974,569000.27388836,0
+AIV.US,D,19970814,000000,2.09145,2.13316,2.08716,2.10403,303523.40216074,0
+AIV.US,D,19970815,000000,2.10403,2.10403,2.05793,2.06222,256197.74346715,0
+AIV.US,D,19970818,000000,2.04974,2.06631,2.04106,2.04485,278826.83042269,0
+AIV.US,D,19970819,000000,2.04106,2.05364,2.03707,2.03707,511354.22823868,0
+AIV.US,D,19970820,000000,2.05793,2.05793,2.04106,2.04485,947641.62169802,0
+AIV.US,D,19970821,000000,2.04485,2.06631,2.04106,2.04485,1181160.169514,0
+AIV.US,D,19970822,000000,2.04485,2.12438,2.04485,2.12079,714057.93257772,0
+AIV.US,D,19970825,000000,2.11221,2.15841,2.10403,2.14963,809765.54126922,0
+AIV.US,D,19970826,000000,2.14963,2.15841,2.10792,2.14963,491820.8565004,0
+AIV.US,D,19970827,000000,2.14095,2.14963,2.13316,2.14584,333362.12824641,0
+AIV.US,D,19970828,000000,2.14095,2.14584,2.13735,2.14095,390986.12606999,0
+AIV.US,D,19970829,000000,2.13316,2.17048,2.12438,2.17048,406434.63693889,0
+AIV.US,D,19970902,000000,2.17507,2.21708,2.15841,2.208,1278899.1847271,0
+AIV.US,D,19970903,000000,2.208,2.23734,2.20032,2.23344,797390.69779149,0
+AIV.US,D,19970904,000000,2.26647,2.27555,2.24971,2.27146,967205.05865369,0
+AIV.US,D,19970905,000000,2.26268,2.26647,2.24662,2.24971,699673.73040443,0
+AIV.US,D,19970908,000000,2.24223,2.24223,2.21708,2.21708,346719.10215887,0
+AIV.US,D,19970909,000000,2.208,2.24662,2.19134,2.208,473300.68258816,0
+AIV.US,D,19970910,000000,2.208,2.21299,2.17507,2.208,660563.8934496,0
+AIV.US,D,19970911,000000,2.20032,2.27875,2.19593,2.26647,589582.92171355,0
+AIV.US,D,19970912,000000,2.27555,2.28403,2.26268,2.27875,707903.58257798,0
+AIV.US,D,19970915,000000,2.27555,2.31696,2.27555,2.27875,1362277.047767,0
+AIV.US,D,19970916,000000,2.27875,2.30798,2.27555,2.30469,1328330.4108119,0
+AIV.US,D,19970917,000000,2.30469,2.30798,2.28403,2.30469,365277.35867981,0
+AIV.US,D,19970918,000000,2.28803,2.32534,2.28803,2.32534,394044.76085247,0
+AIV.US,D,19970919,000000,2.30798,2.31696,2.28403,2.3007,228405.45651183,0
+AIV.US,D,19970922,000000,2.28803,2.33373,2.27555,2.32534,1004195.2977825,0
+AIV.US,D,19970923,000000,2.32534,2.35488,2.32534,2.35139,586472.1738876,0
+AIV.US,D,19970924,000000,2.33373,2.35907,2.31696,2.35139,332335.90215949,0
+AIV.US,D,19970925,000000,2.33373,2.37544,2.33373,2.36745,520603.29128176,0
+AIV.US,D,19970926,000000,2.35907,2.38791,2.35907,2.37544,314848.96955156,0
+AIV.US,D,19970929,000000,2.38013,2.40477,2.37164,2.40477,443460.95432859,0
+AIV.US,D,19970930,000000,2.38791,2.42213,2.37544,2.41715,673905.83475337,0
+AIV.US,D,19971001,000000,2.40966,2.40966,2.35907,2.39669,334396.37172462,0
+AIV.US,D,19971002,000000,2.40477,2.42563,2.40058,2.40966,923957.24561209,0
+AIV.US,D,19971003,000000,2.42213,2.4385,2.41295,2.41715,1111235.4890822,0
+AIV.US,D,19971006,000000,2.40058,2.45895,2.3929,2.43501,703766.60866512,0
+AIV.US,D,19971007,000000,2.44239,2.45895,2.42962,2.45486,454786.5217194,0
+AIV.US,D,19971008,000000,2.47193,2.47193,2.4385,2.45127,310734.04346478,0
+AIV.US,D,19971009,000000,2.45486,2.46764,2.4385,2.46764,220182.61955567,0
+AIV.US,D,19971010,000000,2.45486,2.47193,2.42962,2.43501,190350.90868739,0
+AIV.US,D,19971013,000000,2.40966,2.41715,2.3929,2.41715,123484.86303812,0
+AIV.US,D,19971014,000000,2.40477,2.45895,2.38412,2.45895,1154431.1890804,0
+AIV.US,D,19971015,000000,2.45127,2.53459,2.45127,2.53459,556648.48041063,0
+AIV.US,D,19971016,000000,2.51314,2.54357,2.49697,2.52202,571053.7282361,0
+AIV.US,D,19971017,000000,2.47632,2.54357,2.47632,2.54357,1022715.4716948,0
+AIV.US,D,19971020,000000,2.5308,2.53459,2.47632,2.49697,762395.78692345,0
+AIV.US,D,19971021,000000,2.49697,2.49697,2.43501,2.44728,1126645.9173424,0
+AIV.US,D,19971022,000000,2.44239,2.44728,2.40966,2.43501,28956485.331352,0
+AIV.US,D,19971023,000000,2.40966,2.40966,2.38013,2.3929,3099057.4672569,0
+AIV.US,D,19971024,000000,2.45127,2.45127,2.35907,2.35907,2682339.5237967,0
+AIV.US,D,19971027,000000,2.35907,2.36745,2.29162,2.30798,2913847.7107432,0
+AIV.US,D,19971028,000000,2.24971,2.3007,2.14095,2.27555,2053683.8455631,0
+AIV.US,D,19971029,000000,2.27555,2.35488,2.26647,2.34231,1746082.5977503,0
+AIV.US,D,19971030,000000,2.33373,2.33373,2.27555,2.32534,1457954.5912411,0
+AIV.US,D,19971031,000000,2.35139,2.37164,2.32944,2.37164,1552612.9238457,0
+AIV.US,D,19971103,000000,2.37544,2.43501,2.36745,2.42962,1415756.0542864,0
+AIV.US,D,19971104,000000,2.40058,2.51823,2.37544,2.51823,2437489.3955464,0
+AIV.US,D,19971105,000000,2.47731,2.49388,2.43501,2.47731,3493132.2933267,0
+AIV.US,D,19971106,000000,2.46005,2.47252,2.41784,2.46843,3491056.7911529,0
+AIV.US,D,19971107,000000,2.45207,2.46464,2.41295,2.43501,2343857.2890287,0
+AIV.US,D,19971110,000000,2.43501,2.4393,2.38791,2.41295,1373579.5651578,0
+AIV.US,D,19971111,000000,2.41295,2.42213,2.38791,2.3929,1402384.0477652,0
+AIV.US,D,19971112,000000,2.37544,2.38013,2.33742,2.3463,2412769.7738084,0
+AIV.US,D,19971113,000000,2.35907,2.35907,2.21908,2.2999,1300523.0912479,0
+AIV.US,D,19971114,000000,2.2999,2.38412,2.2999,2.38412,1079313.2434314,0
+AIV.US,D,19971117,000000,2.40966,2.40966,2.36266,2.38013,1552612.9238457,0
+AIV.US,D,19971118,000000,2.38791,2.39669,2.37164,2.38013,697590.2108393,0
+AIV.US,D,19971119,000000,2.37164,2.38791,2.35368,2.37164,508288.57823882,0
+AIV.US,D,19971120,000000,2.37164,2.38791,2.36266,2.36745,634825.06084202,0
+AIV.US,D,19971121,000000,2.38013,2.40567,2.36266,2.40567,784011.67605294,0
+AIV.US,D,19971124,000000,2.40058,2.4393,2.3929,2.4393,2286233.2912052,0
+AIV.US,D,19971125,000000,2.4393,2.4393,2.41295,2.42662,913643.87387341,0
+AIV.US,D,19971126,000000,2.43501,2.4393,2.37164,2.38013,894103.48691773,0
+AIV.US,D,19971128,000000,2.38013,2.39669,2.38013,2.39669,477451.68693581,0
+AIV.US,D,19971201,000000,2.38791,2.40058,2.37164,2.40058,2034194.569477,0
+AIV.US,D,19971202,000000,2.3929,2.40058,2.37164,2.38013,748019.60214146,0
+AIV.US,D,19971203,000000,2.37544,2.38013,2.32874,2.36266,1235754.5955986,0
+AIV.US,D,19971204,000000,2.35907,2.36266,2.3463,2.35907,524777.34562941,0
+AIV.US,D,19971205,000000,2.35368,2.37164,2.3463,2.36745,1298446.5869002,0
+AIV.US,D,19971208,000000,2.37164,2.37164,2.3463,2.36266,572080.95649692,0
+AIV.US,D,19971209,000000,2.35907,2.36745,2.3463,2.3463,916768.65213414,0
+AIV.US,D,19971210,000000,2.3463,2.35907,2.33373,2.33373,1303640.8542913,0
+AIV.US,D,19971211,000000,2.30339,2.33742,2.26927,2.32115,1514566.3934126,0
+AIV.US,D,19971212,000000,2.31217,2.35907,2.31217,2.35368,1057733.4325628,0
+AIV.US,D,19971215,000000,2.35368,2.40567,2.35029,2.38013,812816.15866039,0
+AIV.US,D,19971216,000000,2.37164,2.38791,2.33742,2.38013,1277902.0216837,0
+AIV.US,D,19971217,000000,2.38791,2.38791,2.36266,2.37544,586472.1738876,0
+AIV.US,D,19971218,000000,2.38412,2.40567,2.37544,2.39669,1153418.9934282,0
+AIV.US,D,19971219,000000,2.3929,2.41295,2.3929,2.3929,1818075.7651385,0
+AIV.US,D,19971222,000000,2.37164,2.38791,2.33742,2.35907,1447656.2521111,0
+AIV.US,D,19971223,000000,2.36745,2.38013,2.35368,2.36266,845795.69778939,0
+AIV.US,D,19971224,000000,2.36745,2.42213,2.35368,2.40966,1360207.5586366,0
+AIV.US,D,19971226,000000,2.40058,2.4393,2.40058,2.43052,323085.83694251,0
+AIV.US,D,19971229,000000,2.45626,2.45626,2.43052,2.43052,678057.84127493,0
+AIV.US,D,19971230,000000,2.43501,2.48111,2.43501,2.48111,1059772.8564758,0
+AIV.US,D,19971231,000000,2.47252,2.50256,2.44728,2.48999,1452805.4216761,0
+AIV.US,D,19980102,000000,2.48999,2.50256,2.45207,2.4862,1337586.4890724,0
+AIV.US,D,19980105,000000,2.47252,2.48111,2.43052,2.46464,1537165.4151507,0
+AIV.US,D,19980106,000000,2.44728,2.47731,2.4393,2.47731,1299502.8782045,0
+AIV.US,D,19980107,000000,2.46464,2.48111,2.44728,2.47731,2364417.8890279,0
+AIV.US,D,19980108,000000,2.47731,2.4862,2.46464,2.47252,2986898.1716095,0
+AIV.US,D,19980109,000000,2.47252,2.47731,2.44728,2.46843,2325329.0977252,0
+AIV.US,D,19980112,000000,2.46464,2.48111,2.4393,2.48111,3081571.5368228,0
+AIV.US,D,19980113,000000,2.48111,2.49877,2.47252,2.48111,1806772.2455738,0
+AIV.US,D,19980114,000000,2.49388,2.52451,2.48111,2.51503,1028898.884738,0
+AIV.US,D,19980115,000000,2.51503,2.5319,2.51503,2.5319,2361344.2216367,0
+AIV.US,D,19980116,000000,2.53679,2.54507,2.5278,2.53679,907489.52387367,0
+AIV.US,D,19980120,000000,2.54068,2.54507,2.51942,2.53679,1707976.9390563,0
+AIV.US,D,19980121,000000,2.53679,2.54936,2.52451,2.5319,1483693.4238487,0
+AIV.US,D,19980122,000000,2.5319,2.55794,2.5278,2.55794,1228507.8760337,0
+AIV.US,D,19980123,000000,2.56562,2.58358,2.50675,2.52451,1509425.2412389,0
+AIV.US,D,19980126,000000,2.51942,2.55794,2.50675,2.55794,1286138.8890746,0
+AIV.US,D,19980127,000000,2.55794,2.56562,2.53679,2.53679,684241.25431814,0
+AIV.US,D,19980128,000000,2.54936,2.55794,2.5319,2.54068,1812948.6433996,0
+AIV.US,D,19980129,000000,2.54068,2.56562,2.5319,2.53679,487691.89997884,0
+AIV.US,D,19980130,000000,2.5319,2.5319,2.48999,2.51503,948683.88256754,0
+AIV.US,D,19980202,000000,2.52451,2.54068,2.51503,2.5278,863259.58039733,0
+AIV.US,D,19980203,000000,2.52451,2.55794,2.52451,2.54507,2201873.2977306,0
+AIV.US,D,19980204,000000,2.56193,2.59715,2.55325,2.59715,807675.0064867,0
+AIV.US,D,19980205,000000,2.60434,2.61382,2.56193,2.58358,1276859.7608142,0
+AIV.US,D,19980206,000000,2.59715,2.60065,2.54936,2.60065,1019620.7586514,0
+AIV.US,D,19980209,000000,2.60434,2.61382,2.57929,2.58797,2379865.3977228,0
+AIV.US,D,19980210,000000,2.57929,2.59216,2.57929,2.58797,1161641.8303844,0
+AIV.US,D,19980211,000000,2.58797,2.58797,2.51054,2.5278,3016743.9129126,0
+AIV.US,D,19980212,000000,2.51503,2.5278,2.50675,2.51503,1000102.4195218,0
+AIV.US,D,19980213,000000,2.51503,2.51503,2.47193,2.49288,594702.02606116,0
+AIV.US,D,19980217,000000,2.51054,2.51942,2.50136,2.51503,863259.58039733,0
+AIV.US,D,19980218,000000,2.51942,2.5319,2.49288,2.51942,2149369.4064285,0
+AIV.US,D,19980219,000000,2.51054,2.5319,2.4854,2.49288,422857.26085122,0
+AIV.US,D,19980220,000000,2.47632,2.49288,2.45017,2.48909,531935.87388997,0
+AIV.US,D,19980223,000000,2.48011,2.50675,2.48011,2.49777,440358.22389394,0
+AIV.US,D,19980224,000000,2.5278,2.54447,2.4854,2.4854,876638.60213588,0
+AIV.US,D,19980225,000000,2.51054,2.51942,2.47632,2.4854,763437.04561905,0
+AIV.US,D,19980226,000000,2.48011,2.49777,2.45895,2.48011,575169.65649679,0
+AIV.US,D,19980227,000000,2.48909,2.50675,2.47632,2.50675,462004.17824083,0
+AIV.US,D,19980302,000000,2.51054,2.5278,2.50136,2.51942,376587.89346192,0
+AIV.US,D,19980303,000000,2.50136,2.54447,2.50136,2.51942,945559.1043068,0
+AIV.US,D,19980304,000000,2.52311,2.53679,2.52311,2.5319,529875.40432484,0
+AIV.US,D,19980305,000000,2.5278,2.5319,2.50136,2.51054,472273.45432734,0
+AIV.US,D,19980306,000000,2.51942,2.54068,2.48909,2.50136,466090.04128413,0
+AIV.US,D,19980309,000000,2.49288,2.51054,2.43251,2.43251,1150338.3108197,0
+AIV.US,D,19980310,000000,2.43251,2.43251,2.35578,2.40357,1707976.9390563,0
+AIV.US,D,19980311,000000,2.40727,2.41605,2.3898,2.40727,684241.25431814,0
+AIV.US,D,19980312,000000,2.41605,2.42483,2.3898,2.39489,633797.8325812,0
+AIV.US,D,19980313,000000,2.39889,2.39889,2.36835,2.37733,813858.41952991,0
+AIV.US,D,19980316,000000,2.37354,2.40357,2.37354,2.37733,438333.83258968,0
+AIV.US,D,19980317,000000,2.37733,2.51054,2.37733,2.50675,5310195.8628131,0
+AIV.US,D,19980318,000000,2.47632,2.49288,2.45895,2.47632,6067471.543215,0
+AIV.US,D,19980319,000000,2.45017,2.47632,2.45017,2.46764,1597892.1434089,0
+AIV.US,D,19980320,000000,2.46764,2.51054,2.46764,2.50136,4028200.9628687,0
+AIV.US,D,19980323,000000,2.49288,2.52311,2.49288,2.51942,746992.37388064,0
+AIV.US,D,19980324,000000,2.61382,2.61382,2.55794,2.55794,2083530.58904,0
+AIV.US,D,19980325,000000,2.56682,2.57929,2.54447,2.5744,1400308.5455914,0
+AIV.US,D,19980326,000000,2.57929,2.61382,2.57101,2.61382,796393.53474806,0
+AIV.US,D,19980327,000000,2.60434,2.65603,2.59715,2.65253,815933.92170373,0
+AIV.US,D,19980330,000000,2.64864,2.65253,2.60434,2.60993,1184247.8673399,0
+AIV.US,D,19980331,000000,2.60434,2.64864,2.58797,2.64864,1048469.336911,0
+AIV.US,D,19980401,000000,2.63976,2.63976,2.60993,2.61382,419813.65867744,0
+AIV.US,D,19980402,000000,2.61801,2.64864,2.60434,2.62739,1419877.9955906,0
+AIV.US,D,19980403,000000,2.6225,2.64335,2.61382,2.64335,615306.72171244,0
+AIV.US,D,19980406,000000,2.63976,2.65603,2.63487,2.65253,1619516.0499297,0
+AIV.US,D,19980407,000000,2.65253,2.70881,2.64335,2.69135,1667868.9368842,0
+AIV.US,D,19980408,000000,2.69135,2.69973,2.65603,2.66511,579276.56519226,0
+AIV.US,D,19980409,000000,2.67379,2.67379,2.65253,2.65603,617353.16084278,0
+AIV.US,D,19980413,000000,2.65253,2.65253,2.63487,2.64864,693498.33475252,0
+AIV.US,D,19980414,000000,2.64864,2.65253,2.63976,2.64335,1075198.3173447,0
+AIV.US,D,19980415,000000,2.64335,2.65034,2.62739,2.63976,1380790.2064618,0
+AIV.US,D,19980416,000000,2.63976,2.63976,2.60065,2.61382,675974.3217098,0
+AIV.US,D,19980417,000000,2.63088,2.63976,2.61382,2.61801,770654.70214048,0
+AIV.US,D,19980420,000000,2.61801,2.61801,2.60434,2.61382,634825.06084202,0
+AIV.US,D,19980421,000000,2.61801,2.6225,2.60065,2.61382,2363368.6129409,0
+AIV.US,D,19980422,000000,2.61382,2.61382,2.60434,2.61382,785053.93692246,0
+AIV.US,D,19980423,000000,2.61382,2.61382,2.58797,2.59715,761368.55866262,0
+AIV.US,D,19980424,000000,2.58797,2.59216,2.54936,2.56682,641000.45649393,0
+AIV.US,D,19980427,000000,2.54936,2.54936,2.51503,2.54447,1081381.7303879,0
+AIV.US,D,19980428,000000,2.53679,2.55325,2.5278,2.54447,583347.39562687,0
+AIV.US,D,19980429,000000,2.54936,2.55794,2.54068,2.55325,612181.9434517,0
+AIV.US,D,19980430,000000,2.55325,2.57101,2.54447,2.57101,1437372.9455898,0
+AIV.US,D,19980501,000000,2.57101,2.64864,2.57101,2.64335,2066043.6564321,0
+AIV.US,D,19980504,000000,2.64335,2.64864,2.63976,2.64335,3209164.3107303,0
+AIV.US,D,19980505,000000,2.64335,2.64864,2.63487,2.64864,907489.52387367,0
+AIV.US,D,19980506,000000,2.64335,2.67,2.64335,2.666,1401349.804287,0
+AIV.US,D,19980507,000000,2.666,2.67,2.65253,2.66102,857076.16735412,0
+AIV.US,D,19980508,000000,2.66102,2.66102,2.64864,2.66102,1009358.4977823,0
+AIV.US,D,19980511,000000,2.666,2.67888,2.61701,2.6225,1969338.8846972,0
+AIV.US,D,19980512,000000,2.60853,2.60853,2.54716,2.59576,1218231.5847298,0
+AIV.US,D,19980513,000000,2.58728,2.61382,2.57331,2.58239,435246.13476373,0
+AIV.US,D,19980514,000000,2.5783,2.59077,2.57331,2.58728,770654.70214048,0
+AIV.US,D,19980515,000000,2.59985,2.59985,2.57021,2.5783,1873616.243397,0
+AIV.US,D,19980518,000000,2.57331,2.58728,2.57021,2.58239,1887002.2803529,0
+AIV.US,D,19980519,000000,2.58728,2.61701,2.58239,2.61701,806677.84344326,0
+AIV.US,D,19980520,000000,2.60853,2.63487,2.60853,2.62609,637927.79127667,0
+AIV.US,D,19980521,000000,2.63487,2.66102,2.62609,2.65682,1348897.0238545,0
+AIV.US,D,19980522,000000,2.65682,2.66102,2.64335,2.65253,1059772.8564758,0
+AIV.US,D,19980526,000000,2.64335,2.65682,2.64335,2.65253,726380.66301196,0
+AIV.US,D,19980527,000000,2.65682,2.66102,2.64335,2.66102,1848955.7499198,0
+AIV.US,D,19980528,000000,2.65682,2.70053,2.65682,2.70053,647184.87171105,0
+AIV.US,D,19980529,000000,2.70991,2.73086,2.70053,2.72248,2417918.9433734,0
+AIV.US,D,19980601,000000,2.72248,2.73994,2.70053,2.70492,603952.09127815,0
+AIV.US,D,19980602,000000,2.69255,2.73086,2.69255,2.71819,1728536.5368815,0
+AIV.US,D,19980603,000000,2.71819,2.72248,2.70991,2.7137,1463096.7455887,0
+AIV.US,D,19980604,000000,2.70492,2.7137,2.68716,2.7137,1345809.3260286,0
+AIV.US,D,19980605,000000,2.71819,2.71819,2.70053,2.7137,1388014.8782007,0
+AIV.US,D,19980608,000000,2.7137,2.71819,2.70492,2.7137,443460.95432859,0
+AIV.US,D,19980609,000000,2.70991,2.71819,2.70053,2.71819,278826.83042269,0
+AIV.US,D,19980610,000000,2.71819,2.72627,2.69614,2.69614,1843777.5173113,0
+AIV.US,D,19980611,000000,2.69614,2.69614,2.67459,2.67459,2236847.1629464,0
+AIV.US,D,19980612,000000,2.666,2.67888,2.63487,2.65253,2099990.2933872,0
+AIV.US,D,19980615,000000,2.63487,2.65253,2.59077,2.65253,989804.08039184,0
+AIV.US,D,19980616,000000,2.64335,2.67,2.63487,2.64335,516518.43041237,0
+AIV.US,D,19980617,000000,2.64335,2.66102,2.63487,2.64864,310734.04346478,0
+AIV.US,D,19980618,000000,2.65253,2.67459,2.65253,2.65682,654365.4477977,0
+AIV.US,D,19980619,000000,2.63976,2.64864,2.61701,2.62609,975389.81300116,0
+AIV.US,D,19980622,000000,2.63487,2.66102,2.62609,2.63088,460954.90215392,0
+AIV.US,D,19980623,000000,2.63088,2.67459,2.63088,2.67459,596733.43258281,0
+AIV.US,D,19980624,000000,2.666,2.69614,2.65682,2.65682,3091847.8281267,0
+AIV.US,D,19980625,000000,2.65682,2.67,2.61701,2.63976,787085.34344411,0
+AIV.US,D,19980626,000000,2.63976,2.67459,2.63487,2.666,1229534.1021206,0
+AIV.US,D,19980629,000000,2.666,2.68716,2.65253,2.68716,1990939.741218,0
+AIV.US,D,19980630,000000,2.72248,2.78355,2.7137,2.75741,2999234.9324786,0
+AIV.US,D,19980701,000000,2.75741,2.75741,2.70492,2.73086,853973.43691947,0
+AIV.US,D,19980702,000000,2.73086,2.75242,2.72248,2.74364,582365.26519213,0
+AIV.US,D,19980706,000000,2.74364,2.75741,2.73994,2.74852,894103.48691773,0
+AIV.US,D,19980707,000000,2.74852,2.77487,2.73994,2.75741,819007.5890949,0
+AIV.US,D,19980708,000000,2.75242,2.78355,2.74852,2.78355,569975.38910571,0
+AIV.US,D,19980709,000000,2.76579,2.86248,2.76579,2.83983,2203912.7216435,0
+AIV.US,D,19980710,000000,2.83983,2.83983,2.81368,2.82226,2619611.4542342,0
+AIV.US,D,19980713,000000,2.81887,2.83144,2.80969,2.82226,1070086.2282144,0
+AIV.US,D,19980714,000000,2.81887,2.81887,2.79223,2.79223,1186323.3695138,0
+AIV.US,D,19980715,000000,2.79223,2.79223,2.77487,2.78764,1231617.6216857,0
+AIV.US,D,19980716,000000,2.78355,2.82226,2.77487,2.82226,2130870.2781684,0
+AIV.US,D,19980717,000000,2.81368,2.81887,2.78764,2.78764,894103.48691773,0
+AIV.US,D,19980720,000000,2.78355,2.80111,2.77487,2.80111,1657548.5499281,0
+AIV.US,D,19980721,000000,2.8051,2.80969,2.79223,2.80111,830333.15648572,0
+AIV.US,D,19980722,000000,2.79223,2.79223,2.73994,2.7612,990830.30647875,0
+AIV.US,D,19980723,000000,2.75741,2.78764,2.75242,2.76579,740808.96083743,0
+AIV.US,D,19980724,000000,2.77487,2.77487,2.74852,2.75242,449637.35215441,0
+AIV.US,D,19980727,000000,2.75741,2.75741,2.73994,2.74852,911612.46735176,0
+AIV.US,D,19980728,000000,2.74852,2.74852,2.65682,2.68716,1146179.2890807,0
+AIV.US,D,19980729,000000,2.69614,2.70053,2.66102,2.67,1189427.1021223,0
+AIV.US,D,19980730,000000,2.67,2.67,2.64335,2.65253,1190453.3282092,0
+AIV.US,D,19980731,000000,2.65253,2.66102,2.64864,2.65253,556648.48041063,0
+AIV.US,D,19980803,000000,2.65253,2.66102,2.62609,2.63976,904401.82604772,0
+AIV.US,D,19980804,000000,2.64864,2.64864,2.56482,2.57021,1522789.2303687,0
+AIV.US,D,19980805,000000,2.57331,2.60065,2.56482,2.59576,2966337.5716104,0
+AIV.US,D,19980806,000000,2.58728,2.60434,2.5783,2.60065,1568053.4173233,0
+AIV.US,D,19980807,000000,2.60065,2.6673,2.60065,2.66311,763437.04561905,0
+AIV.US,D,19980810,000000,2.65363,2.69344,2.62739,2.67568,358051.68476707,0
+AIV.US,D,19980811,000000,2.70272,2.70272,2.64056,2.65363,1397227.8629829,0
+AIV.US,D,19980812,000000,2.66311,2.70272,2.65363,2.69344,1569095.6781928,0
+AIV.US,D,19980813,000000,2.68436,2.68905,2.66311,2.68057,550472.08258481,0
+AIV.US,D,19980814,000000,2.6673,2.71151,2.65802,2.69784,5215507.4649911,0
+AIV.US,D,19980817,000000,2.69784,2.7153,2.68057,2.71151,1769729.8934015,0
+AIV.US,D,19980818,000000,2.71151,2.71151,2.68436,2.71151,4007582.2367827,0
+AIV.US,D,19980819,000000,2.70692,2.71151,2.69344,2.70692,1030945.3238683,0
+AIV.US,D,19980820,000000,2.70272,2.72887,2.69344,2.72887,1188377.8260354,0
+AIV.US,D,19980821,000000,2.72887,2.72887,2.68905,2.69344,392006.33911343,0
+AIV.US,D,19980824,000000,2.69344,2.74673,2.68905,2.74673,1610236.9216693,0
+AIV.US,D,19980825,000000,2.73775,2.75521,2.72887,2.74673,936295.00865503,0
+AIV.US,D,19980826,000000,2.74673,2.74852,2.67568,2.68905,987749.62387019,0
+AIV.US,D,19980827,000000,2.67568,2.67568,2.60434,2.61801,833427.86952906,0
+AIV.US,D,19980828,000000,2.60993,2.6233,2.56063,2.57021,985696.16952245,0
+AIV.US,D,19980831,000000,2.5783,2.58728,2.36546,2.42742,1507370.7847172,0
+AIV.US,D,19980901,000000,2.3929,2.42742,2.36546,2.41046,2529067.0455425,0
+AIV.US,D,19980902,000000,2.41914,2.44518,2.39669,2.42742,1712091.8651431,0
+AIV.US,D,19980903,000000,2.4368,2.46275,2.42742,2.44109,749030.79561968,0
+AIV.US,D,19980904,000000,2.43251,2.4854,2.41046,2.4854,1408582.4934172,0
+AIV.US,D,19980908,000000,2.48111,2.48111,2.46764,2.47632,1217204.3564689,0
+AIV.US,D,19980909,000000,2.46764,2.47252,2.43251,2.4368,883827.19561383,0
+AIV.US,D,19980910,000000,2.43251,2.4368,2.37454,2.38791,965099.49126248,0
+AIV.US,D,19980911,000000,2.37055,2.37454,2.25081,2.33941,1541288.3586288,0
+AIV.US,D,19980914,000000,2.33941,2.33941,2.2999,2.32215,1819072.928182,0
+AIV.US,D,19980915,000000,2.30339,2.31217,2.19233,2.28613,3116559.4324735,0
+AIV.US,D,19980916,000000,2.29451,2.42333,2.28613,2.3929,3946869.5389592,0
+AIV.US,D,19980917,000000,2.3929,2.39669,2.37454,2.3929,1608161.4194954,0
+AIV.US,D,19980918,000000,2.40567,2.41415,2.39669,2.41415,2119530.6803428,0
+AIV.US,D,19980921,000000,2.39669,2.51214,2.3929,2.51214,1729599.8434032,0
+AIV.US,D,19980922,000000,2.57021,2.67568,2.57021,2.63597,4113573.1519955,0
+AIV.US,D,19980923,000000,2.64924,2.66311,2.64435,2.66311,3776081.0650536,0
+AIV.US,D,19980924,000000,2.66311,2.6673,2.5783,2.65802,4032278.8085207,0
+AIV.US,D,19980925,000000,2.66311,2.66311,2.63168,2.64056,3191670.362905,0
+AIV.US,D,19980928,000000,2.64056,2.64056,2.61801,2.63168,2399390.7520698,0
+AIV.US,D,19980929,000000,2.6233,2.6233,2.5783,2.60065,3108307.5324738,0
+AIV.US,D,19980930,000000,2.59216,2.67568,2.56482,2.67568,4496300.3628484,0
+AIV.US,D,19981001,000000,2.63168,2.63168,2.55614,2.59216,2645305.1890157,0
+AIV.US,D,19981002,000000,2.59216,2.59216,2.56063,2.5783,1862356.8194844,0
+AIV.US,D,19981005,000000,2.57021,2.57331,2.45407,2.48111,1074178.1043012,0
+AIV.US,D,19981006,000000,2.48111,2.48999,2.45895,2.47632,4622858.8932777,0
+AIV.US,D,19981007,000000,2.46764,2.46764,2.37454,2.3929,7437955.3931556,0
+AIV.US,D,19981008,000000,2.37454,2.37454,2.15292,2.1614,4883171.5628316,0
+AIV.US,D,19981009,000000,2.1614,2.33941,2.1614,2.25989,5974829.5845234,0
+AIV.US,D,19981012,000000,2.27745,2.32215,2.25081,2.25989,4393419.1932877,0
+AIV.US,D,19981013,000000,2.25989,2.25989,2.12648,2.22885,13439566.071156,0
+AIV.US,D,19981014,000000,2.22885,2.24662,2.21498,2.24223,6255746.9497286,0
+AIV.US,D,19981015,000000,2.24662,2.27745,2.24223,2.27745,3955107.4085241,0
+AIV.US,D,19981016,000000,2.27745,2.35708,2.27745,2.32534,4638306.4019727,0
+AIV.US,D,19981019,000000,2.32534,2.34321,2.30798,2.32534,2565045.0890192,0
+AIV.US,D,19981020,000000,2.33941,2.38312,2.33472,2.37055,1914802.5846995,0
+AIV.US,D,19981021,000000,2.37454,2.41046,2.37055,2.39669,2686462.4672748,0
+AIV.US,D,19981022,000000,2.39669,2.41415,2.39669,2.41046,957910.89778453,0
+AIV.US,D,19981023,000000,2.41046,2.47632,2.41046,2.44109,1529999.8716728,0
+AIV.US,D,19981026,000000,2.43251,2.4368,2.41046,2.43251,616325.93258196,0
+AIV.US,D,19981027,000000,2.44109,2.48999,2.44109,2.47252,1690490.0064484,0
+AIV.US,D,19981028,000000,2.47252,2.48111,2.45895,2.47632,2027975.0781729,0
+AIV.US,D,19981029,000000,2.46764,2.47252,2.45895,2.46275,3752418.7367937,0
+AIV.US,D,19981030,000000,2.45895,2.47632,2.45895,2.47632,1119457.3238645,0
+AIV.US,D,19981102,000000,2.47252,2.47252,2.45895,2.46275,691429.84779609,0
+AIV.US,D,19981103,000000,2.45895,2.45895,2.42742,2.4368,2328417.7977251,0
+AIV.US,D,19981104,000000,2.4862,2.50466,2.47252,2.4862,2586653.9629313,0
+AIV.US,D,19981105,000000,2.50466,2.50466,2.47731,2.48111,2419995.4477211,0
+AIV.US,D,19981106,000000,2.47252,2.48111,2.41914,2.46764,1352014.7868979,0
+AIV.US,D,19981109,000000,2.4862,2.4862,2.46344,2.47252,660563.8934496,0
+AIV.US,D,19981110,000000,2.47731,2.49089,2.45895,2.46764,3916018.6172214,0
+AIV.US,D,19981111,000000,2.46764,2.46764,2.44109,2.44518,1855161.2107891,0
+AIV.US,D,19981112,000000,2.43171,2.43171,2.39559,2.40567,813858.41952991,0
+AIV.US,D,19981113,000000,2.40567,2.43171,2.39559,2.40966,1684335.6564487,0
+AIV.US,D,19981116,000000,2.40966,2.41415,2.37354,2.37354,1541288.3586288,0
+AIV.US,D,19981117,000000,2.37823,2.40567,2.35139,2.39559,1629800.3586249,0
+AIV.US,D,19981118,000000,2.39559,2.45017,2.38721,2.42742,1640068.6325375,0
+AIV.US,D,19981119,000000,2.42333,2.43171,2.41415,2.43171,1149304.0673414,0
+AIV.US,D,19981120,000000,2.43171,2.52202,2.43171,2.50466,2556837.2846717,0
+AIV.US,D,19981123,000000,2.49498,2.51733,2.4862,2.51733,860171.88257138,0
+AIV.US,D,19981124,000000,2.50865,2.52202,2.49498,2.49498,2800691.2520524,0
+AIV.US,D,19981125,000000,2.49967,2.49967,2.48111,2.49089,1252170.2042935,0
+AIV.US,D,19981127,000000,2.49498,2.49967,2.4862,2.49967,147118.12825449,0
+AIV.US,D,19981130,000000,2.49089,2.49967,2.44109,2.46764,1172937.3325578,0
+AIV.US,D,19981201,000000,2.45017,2.49498,2.44518,2.49498,500050.70867396,0
+AIV.US,D,19981202,000000,2.49498,2.49498,2.46764,2.46764,1194553.2216873,0
+AIV.US,D,19981203,000000,2.47252,2.51733,2.47252,2.50865,2828461.4911816,0
+AIV.US,D,19981204,000000,2.52202,2.55794,2.49967,2.54936,2871649.1737885,0
+AIV.US,D,19981207,000000,2.61262,2.61262,2.58997,2.61262,1568053.4173233,0
+AIV.US,D,19981208,000000,2.61262,2.67997,2.60743,2.65253,3313079.7237693,0
+AIV.US,D,19981209,000000,2.65253,2.65682,2.63976,2.64864,919820.27169923,0
+AIV.US,D,19981210,000000,2.66231,2.66231,2.62988,2.63487,1021681.2282165,0
+AIV.US,D,19981211,000000,2.62988,2.63697,2.61601,2.62988,1216192.1608168,0
+AIV.US,D,19981214,000000,2.62609,2.64335,2.6215,2.64335,1152399.7825587,0
+AIV.US,D,19981215,000000,2.63487,2.63976,2.61262,2.61601,777821.24779234,0
+AIV.US,D,19981216,000000,2.61262,2.62988,2.59406,2.59935,2476600.2346752,0
+AIV.US,D,19981217,000000,2.60743,2.63487,2.58538,2.62988,718172.8586645,0
+AIV.US,D,19981218,000000,2.62988,2.65253,2.62609,2.64864,939389.72169838,0
+AIV.US,D,19981221,000000,2.65253,2.69344,2.65253,2.68905,1991973.9846962,0
+AIV.US,D,19981222,000000,2.67997,2.68905,2.66231,2.67079,1144132.8499504,0
+AIV.US,D,19981223,000000,2.64864,2.66231,2.63976,2.63976,903382.6151782,0
+AIV.US,D,19981224,000000,2.63976,2.666,2.63487,2.63976,1044325.3477808,0
+AIV.US,D,19981228,000000,2.63976,2.666,2.63976,2.66231,5294762.3845529,0
+AIV.US,D,19981229,000000,2.67997,2.67997,2.66231,2.666,5334848.338899,0
+AIV.US,D,19981230,000000,2.67079,2.68436,2.666,2.67997,1754267.3520978,0
+AIV.US,D,19981231,000000,2.67997,2.68436,2.67079,2.67997,697590.2108393,0
+AIV.US,D,19990104,000000,2.666,2.72029,2.65253,2.72029,2655611.545537,0
+AIV.US,D,19990105,000000,2.72029,2.72887,2.70193,2.7153,3240030.2650768,0
+AIV.US,D,19990106,000000,2.7153,2.72887,2.69344,2.72887,2042366.2955636,0
+AIV.US,D,19990107,000000,2.72887,2.72887,2.65682,2.666,1956957.0260021,0
+AIV.US,D,19990108,000000,2.67079,2.67997,2.6215,2.62609,1046400.8499546,0
+AIV.US,D,19990111,000000,2.6215,2.65682,2.6215,2.65253,743911.69127207,0
+AIV.US,D,19990112,000000,2.63487,2.64335,2.6215,2.6215,1553633.1368891,0
+AIV.US,D,19990113,000000,2.60334,2.61262,2.5764,2.60743,705828.08040416,0
+AIV.US,D,19990114,000000,2.61262,2.62988,2.60334,2.62609,269598.81303178,0
+AIV.US,D,19990115,000000,2.6215,2.63976,2.61262,2.63487,491820.8565004,0
+AIV.US,D,19990119,000000,2.64335,2.64335,2.61262,2.63976,1036109.526042,0
+AIV.US,D,19990120,000000,2.63976,2.64864,2.62988,2.62988,965099.49126248,0
+AIV.US,D,19990121,000000,2.6215,2.63487,2.60334,2.61262,1063909.8303886,0
+AIV.US,D,19990122,000000,2.61262,2.73875,2.61262,2.71151,9412421.3995917,0
+AIV.US,D,19990125,000000,2.70193,2.75162,2.68436,2.74763,3386107.1346357,0
+AIV.US,D,19990126,000000,2.74254,2.77876,2.72887,2.77487,2199804.8107741,0
+AIV.US,D,19990127,000000,2.78355,2.78355,2.69784,2.69784,4577609.7389318,0
+AIV.US,D,19990128,000000,2.70692,2.71151,2.67997,2.71151,894103.48691773,0
+AIV.US,D,19990129,000000,2.71151,2.73875,2.67568,2.67568,3618656.5802778,0
+AIV.US,D,19990201,000000,2.69344,2.81079,2.68436,2.79732,3886164.8585271,0
+AIV.US,D,19990202,000000,2.81079,2.91007,2.81079,2.88273,7278484.4692494,0
+AIV.US,D,19990203,000000,2.90099,2.96515,2.88273,2.95049,4182456.5737316,0
+AIV.US,D,19990204,000000,2.9423,3.04698,2.92833,3.04298,5171284.5367322,0
+AIV.US,D,19990205,000000,3.03361,3.03361,2.92833,2.93342,3322335.8020298,0
+AIV.US,D,19990208,000000,2.93342,2.93682,2.91007,2.91007,2643258.7498853,0
+AIV.US,D,19990209,000000,2.91846,2.92833,2.89141,2.90099,3845000.5650506,0
+AIV.US,D,19990210,000000,2.90099,2.90099,2.78155,2.79113,4074492.3780841,0
+AIV.US,D,19990211,000000,2.78634,2.78634,2.74563,2.77746,6522236.0171083,0
+AIV.US,D,19990212,000000,2.7595,2.77746,2.74563,2.74563,3043516.9889984,0
+AIV.US,D,19990216,000000,2.76309,2.77297,2.74952,2.7595,2429244.5107642,0
+AIV.US,D,19990217,000000,2.7595,2.76309,2.7595,2.7595,1697722.6955785,0
+AIV.US,D,19990218,000000,2.7595,2.77297,2.75421,2.77297,1883921.5977444,0
+AIV.US,D,19990219,000000,2.76788,2.77746,2.76309,2.76788,1258338.584728,0
+AIV.US,D,19990222,000000,2.76788,2.79991,2.76309,2.79991,1906572.732526,0
+AIV.US,D,19990223,000000,2.79991,2.87285,2.79991,2.83673,2510531.8390215,0
+AIV.US,D,19990224,000000,2.82725,2.85539,2.81887,2.83673,497990.23910883,0
+AIV.US,D,19990225,000000,2.84591,2.84591,2.80969,2.81887,1963110.3738279,0
+AIV.US,D,19990226,000000,2.8051,2.86437,2.8051,2.86437,817995.39344277,0
+AIV.US,D,19990301,000000,2.84591,2.8504,2.81368,2.83254,1685369.8999269,0
+AIV.US,D,19990302,000000,2.82296,2.83673,2.81887,2.83673,842662.90213736,0
+AIV.US,D,19990303,000000,2.81887,2.83254,2.80969,2.81887,1730627.071664,0
+AIV.US,D,19990304,000000,2.80969,2.82296,2.7595,2.78155,1711079.669491,0
+AIV.US,D,19990305,000000,2.78155,2.79113,2.74563,2.74563,1718253.2303602,0
+AIV.US,D,19990308,000000,2.75421,2.76309,2.71719,2.7595,1805730.9868782,0
+AIV.US,D,19990309,000000,2.7595,2.76309,2.73635,2.76309,1845853.0194851,0
+AIV.US,D,19990310,000000,2.75421,2.76309,2.74563,2.74563,1008324.2543041,0
+AIV.US,D,19990311,000000,2.74563,2.74563,2.71719,2.71719,5877112.6171363,0
+AIV.US,D,19990312,000000,2.70881,2.71719,2.66311,2.69015,6654933.8649287,0
+AIV.US,D,19990315,000000,2.68167,2.69973,2.66311,2.69514,1736773.4042725,0
+AIV.US,D,19990316,000000,2.69514,2.69514,2.64435,2.65802,2203912.7216435,0
+AIV.US,D,19990317,000000,2.65363,2.66311,2.64435,2.64924,617353.16084278,0
+AIV.US,D,19990318,000000,2.65363,2.6677,2.64435,2.64924,1098868.6629958,0
+AIV.US,D,19990319,000000,2.64924,2.65363,2.63597,2.64435,1105066.1064738,0
+AIV.US,D,19990322,000000,2.63976,2.64435,2.61701,2.63976,1615386.0912343,0
+AIV.US,D,19990323,000000,2.63976,2.63976,2.56193,2.5752,1689447.7455789,0
+AIV.US,D,19990324,000000,2.58019,2.58997,2.56193,2.58997,1535103.9434117,0
+AIV.US,D,19990325,000000,2.57171,2.59406,2.57171,2.57171,3469454.9324582,0
+AIV.US,D,19990326,000000,2.56193,2.58019,2.56193,2.5752,778877.53909664,0
+AIV.US,D,19990329,000000,2.57171,2.64435,2.56193,2.61701,1381787.3695053,0
+AIV.US,D,19990330,000000,2.61262,2.66311,2.60334,2.64435,1553633.1368891,0
+AIV.US,D,19990331,000000,2.64435,2.65363,2.62609,2.65363,1618466.7738428,0
+AIV.US,D,19990401,000000,2.65363,2.67658,2.63976,2.67149,3401591.7237655,0
+AIV.US,D,19990405,000000,2.67149,2.67149,2.63597,2.64435,595722.23910459,0
+AIV.US,D,19990406,000000,2.60743,2.62609,2.59935,2.60743,2051630.3912153,0
+AIV.US,D,19990407,000000,2.60743,2.63597,2.60743,2.6215,1505332.3629782,0
+AIV.US,D,19990408,000000,2.62609,2.62609,2.60743,2.61701,3573392.3933232,0
+AIV.US,D,19990409,000000,2.61262,2.61701,2.58538,2.59406,3068206.5455191,0
+AIV.US,D,19990412,000000,2.59406,2.6215,2.58019,2.61701,2868576.5085712,0
+AIV.US,D,19990413,000000,2.65363,2.68526,2.63597,2.65363,2511558.0651084,0
+AIV.US,D,19990414,000000,2.64435,2.68526,2.64435,2.68167,778877.53909664,0
+AIV.US,D,19990415,000000,2.68526,2.74563,2.68167,2.74563,2352065.0933762,0
+AIV.US,D,19990416,000000,2.76309,2.87285,2.76309,2.8504,2302678.9651175,0
+AIV.US,D,19990419,000000,2.85539,2.91846,2.85539,2.90479,6188843.8236445,0
+AIV.US,D,19990420,000000,2.91007,2.92833,2.90099,2.91007,2383980.3238096,0
+AIV.US,D,19990421,000000,2.92833,2.93342,2.91007,2.92334,1805730.9868782,0
+AIV.US,D,19990422,000000,2.92334,2.92833,2.8962,2.91846,3556924.6715848,0
+AIV.US,D,19990423,000000,2.92334,2.9423,2.92334,2.9423,2021820.7281732,0
+AIV.US,D,19990426,000000,2.95597,2.96016,2.93342,2.95049,1025826.2195207,0
+AIV.US,D,19990427,000000,2.96016,2.98282,2.96016,2.97882,1037136.7543028,0
+AIV.US,D,19990428,000000,2.97882,2.9877,2.96016,2.96515,911612.46735176,0
+AIV.US,D,19990429,000000,2.92833,2.9423,2.89141,2.89141,1217204.3564689,0
+AIV.US,D,19990430,000000,2.91007,2.94719,2.91007,2.93342,1643149.3151461,0
+AIV.US,D,19990503,000000,2.93682,3.01505,2.93682,3.01505,1327303.1825511,0
+AIV.US,D,19990504,000000,3.01505,3.01505,2.96515,2.9923,1892137.4194831,0
+AIV.US,D,19990505,000000,2.9923,3.01624,2.9923,3.01624,2604162.9433653,0
+AIV.US,D,19990506,000000,3.00597,3.02043,3.00148,3.00597,393025.54998295,0
+AIV.US,D,19990507,000000,3.00597,3.0348,3.00597,3.01066,3334680.5802901,0
+AIV.US,D,19990510,000000,3.02043,3.03899,3.01066,3.03899,1850980.141224,0
+AIV.US,D,19990511,000000,3.03899,3.06264,3.02981,3.05755,2928253.9607425,0
+AIV.US,D,19990512,000000,3.06264,3.09896,3.04807,3.08459,1357112.8455933,0
+AIV.US,D,19990513,000000,3.07621,3.10435,3.05755,3.05755,7160177.8388198,0
+AIV.US,D,19990514,000000,3.02981,3.05755,3.01624,3.04807,4091971.2933007,0
+AIV.US,D,19990517,000000,3.06633,3.12271,3.05755,3.08459,4490131.9824139,0
+AIV.US,D,19990518,000000,3.07621,3.0811,3.04807,3.04807,601897.6347565,0
+AIV.US,D,19990519,000000,3.04298,3.06633,3.02981,3.0348,5799948.2323571,0
+AIV.US,D,19990520,000000,3.04298,3.07621,3.04298,3.07102,2454961.2955457,0
+AIV.US,D,19990521,000000,3.07102,3.08459,3.06633,3.07102,880768.56083135,0
+AIV.US,D,19990524,000000,3.07621,3.1731,3.07621,3.15973,1399303.3651567,0
+AIV.US,D,19990525,000000,3.14117,3.14117,3.06633,3.09896,1698719.858622,0
+AIV.US,D,19990526,000000,3.09896,3.09896,3.0811,3.08459,835445.24561593,0
+AIV.US,D,19990527,000000,3.07102,3.13129,3.06633,3.12271,1470299.3695014,0
+AIV.US,D,19990528,000000,3.12271,3.13129,3.12271,3.12271,842662.90213736,0
+AIV.US,D,19990601,000000,3.13129,3.16841,3.12271,3.16502,1704896.2564478,0
+AIV.US,D,19990602,000000,3.15973,3.19176,3.14586,3.14586,4000378.610696,0
+AIV.US,D,19990603,000000,3.15015,3.15973,3.14117,3.14586,1896252.3455699,0
+AIV.US,D,19990604,000000,3.16502,3.1731,3.15494,3.15973,2263605.2064235,0
+AIV.US,D,19990607,000000,3.16841,3.1731,3.13688,3.15015,359071.89781051,0
+AIV.US,D,19990608,000000,3.14117,3.1731,3.14117,3.15973,642042.71736345,0
+AIV.US,D,19990609,000000,3.16841,3.16841,3.14117,3.15015,250029.36303263,0
+AIV.US,D,19990610,000000,3.15494,3.15494,3.13129,3.14117,1447656.2521111,0
+AIV.US,D,19990611,000000,3.13688,3.15494,3.13129,3.14117,666688.17823195,0
+AIV.US,D,19990614,000000,3.14586,3.14586,3.05755,3.1267,966155.78256678,0
+AIV.US,D,19990615,000000,3.11273,3.17809,3.11273,3.17809,3783247.6107054,0
+AIV.US,D,19990616,000000,3.15973,3.22519,3.15973,3.2202,1320092.5412471,0
+AIV.US,D,19990617,000000,3.2202,3.24784,3.21491,3.24784,2292372.6085962,0
+AIV.US,D,19990618,000000,3.25313,3.28047,3.23876,3.28047,2518753.6738038,0
+AIV.US,D,19990621,000000,3.27518,3.27518,3.23337,3.23337,1663745.9934061,0
+AIV.US,D,19990622,000000,3.23337,3.24784,3.21491,3.21491,1116340.562995,0
+AIV.US,D,19990623,000000,3.2202,3.2202,3.17809,3.19176,4122793.1519951,0
+AIV.US,D,19990624,000000,3.19665,3.20124,3.18308,3.18308,2165866.1912104,0
+AIV.US,D,19990625,000000,3.18757,3.19665,3.16841,3.17809,2058862.0781715,0
+AIV.US,D,19990628,000000,3.17809,3.19176,3.16841,3.1731,1755324.645576,0
+AIV.US,D,19990629,000000,3.16502,3.19665,3.16502,3.18757,1011426.9847387,0
+AIV.US,D,19990630,000000,3.16841,3.21491,3.15015,3.17809,2917970.6542212,0
+AIV.US,D,19990701,000000,3.15973,3.16841,3.10844,3.11772,2919995.0455255,0
+AIV.US,D,19990702,000000,3.12271,3.12271,3.11273,3.11772,1036109.526042,0
+AIV.US,D,19990706,000000,3.1267,3.13129,3.10435,3.10844,797390.69779149,0
+AIV.US,D,19990707,000000,3.11273,3.11273,3.10435,3.10435,282985.85216164,0
+AIV.US,D,19990708,000000,3.10435,3.10844,3.05755,3.05755,1623638.9934078,0
+AIV.US,D,19990709,000000,3.05755,3.0811,3.05246,3.07621,1706971.7586216,0
+AIV.US,D,19990712,000000,3.07621,3.0811,3.06633,3.07102,308665.55650835,0
+AIV.US,D,19990713,000000,3.06633,3.07621,3.05755,3.06633,582365.26519213,0
+AIV.US,D,19990714,000000,3.06633,3.0811,3.06264,3.0811,871467.3847448,0
+AIV.US,D,19990715,000000,3.0811,3.0811,3.05246,3.06633,1856114.2781803,0
+AIV.US,D,19990716,000000,3.05755,3.07621,3.05246,3.07621,1690490.0064484,0
+AIV.US,D,19990719,000000,3.06264,3.07102,3.04298,3.04298,1254223.6586412,0
+AIV.US,D,19990720,000000,3.04807,3.06633,3.02433,3.02433,3021886.0672602,0
+AIV.US,D,19990721,000000,3.0348,3.05246,3.02981,3.04807,1371541.1434188,0
+AIV.US,D,19990722,000000,3.05755,3.06633,3.03899,3.03899,2685457.28684,0
+AIV.US,D,19990723,000000,3.04298,3.05246,3.0348,3.04807,1435311.4738508,0
+AIV.US,D,19990726,000000,3.03899,3.04298,3.02043,3.02043,1348897.0238545,0
+AIV.US,D,19990727,000000,3.02043,3.03899,3.01066,3.01624,672886.62388385,0
+AIV.US,D,19990728,000000,3.01624,3.02043,3.00597,3.01624,1100907.0847348,0
+AIV.US,D,19990729,000000,3.01066,3.0348,3.01066,3.0348,2164809.8999061,0
+AIV.US,D,19990730,000000,3.04298,3.04298,3.01066,3.0348,1908604.1390476,0
+AIV.US,D,19990802,000000,3.03899,3.03899,3.01066,3.02433,472273.45432734,0
+AIV.US,D,19990803,000000,3.02043,3.02981,3.01066,3.02433,856071.9890933,0
+AIV.US,D,19990804,000000,3.02981,3.02981,2.98282,3.00597,2525964.3151078,0
+AIV.US,D,19990805,000000,3.01624,3.02981,3.00597,3.01624,511354.22823868,0
+AIV.US,D,19990806,000000,3.01624,3.01624,2.98641,3.00148,1385939.3760268,0
+AIV.US,D,19990809,000000,3.01624,3.01624,2.97304,2.9911,443460.95432859,0
+AIV.US,D,19990810,000000,2.9911,2.9911,2.95358,2.96286,631751.39345085,0
+AIV.US,D,19990811,000000,2.97304,2.98282,2.95677,2.96286,450671.59563262,0
+AIV.US,D,19990812,000000,2.96286,2.99649,2.96286,2.99649,406434.63693889,0
+AIV.US,D,19990813,000000,3.00148,3.06264,3.00148,3.04927,973314.31082734,0
+AIV.US,D,19990816,000000,3.05246,3.05755,3.01974,3.0348,670832.1673622,0
+AIV.US,D,19990817,000000,3.04408,3.05246,3.03899,3.05246,417722.12172101,0
+AIV.US,D,19990818,000000,3.04408,3.07212,3.04408,3.07212,332335.90215949,0
+AIV.US,D,19990819,000000,3.06264,3.07741,3.05755,3.07212,929091.38256839,0
+AIV.US,D,19990820,000000,3.06264,3.07741,3.04927,3.05246,1841760.1412244,0
+AIV.US,D,19990823,000000,3.06753,3.08549,3.06753,3.082,1050522.7912588,0
+AIV.US,D,19990824,000000,3.082,3.08549,3.05755,3.06264,1365349.7129842,0
+AIV.US,D,19990825,000000,3.06753,3.07741,3.05755,3.06753,644074.1238851,0
+AIV.US,D,19990826,000000,3.07212,3.07212,3.05246,3.06264,318941.84781225,0
+AIV.US,D,19990827,000000,3.06264,3.08549,3.05755,3.06753,149194.63260222,0
+AIV.US,D,19990830,000000,3.08549,3.08549,3.06264,3.06264,267508.27824926,0
+AIV.US,D,19990831,000000,3.05755,3.09587,3.04408,3.09587,1015527.8803907,0
+AIV.US,D,19990901,000000,3.08549,3.08549,3.05755,3.06264,3860441.0585282,0
+AIV.US,D,19990902,000000,3.05246,3.05246,3.00597,3.02433,1635968.7390595,0
+AIV.US,D,19990903,000000,3.0348,3.04408,3.02433,3.03899,275768.19564021,0
+AIV.US,D,19990907,000000,3.03899,3.05755,3.0348,3.05755,370419.51302741,0
+AIV.US,D,19990908,000000,3.05755,3.06264,3.04408,3.06264,386886.23259191,0
+AIV.US,D,19990909,000000,3.06264,3.06264,3.01974,3.01974,1274813.3216838,0
+AIV.US,D,19990910,000000,3.02433,3.02981,3.01066,3.02981,589582.92171355,0
+AIV.US,D,19990913,000000,3.01974,3.02433,2.9911,3.00148,353951.79128899,0
+AIV.US,D,19990914,000000,3.00148,3.00148,2.96286,2.96286,504158.61954335,0
+AIV.US,D,19990915,000000,2.96286,2.96286,2.91177,2.91646,957910.89778453,0
+AIV.US,D,19990916,000000,2.91646,2.92544,2.90718,2.91177,1440467.6586332,0
+AIV.US,D,19990917,000000,2.91177,2.93502,2.8975,2.93502,1476504.8303707,0
+AIV.US,D,19990920,000000,2.92544,2.93043,2.91177,2.92544,224283.51520766,0
+AIV.US,D,19990921,000000,2.90718,2.91646,2.90718,2.91646,825191.00213811,0
+AIV.US,D,19990922,000000,2.91646,2.92055,2.90199,2.91646,1011426.9847387,0
+AIV.US,D,19990923,000000,2.90718,2.91646,2.8975,2.90718,401277.44998259,0
+AIV.US,D,19990924,000000,2.8975,2.8975,2.83144,2.84591,599873.24345224,0
+AIV.US,D,19990927,000000,2.85948,2.87894,2.84082,2.86437,898255.49343929,0
+AIV.US,D,19990928,000000,2.86437,2.86437,2.81249,2.82616,1429143.0934163,0
+AIV.US,D,19990929,000000,2.83564,2.87894,2.82147,2.86906,830333.15648572,0
+AIV.US,D,19990930,000000,2.86906,2.88722,2.85948,2.88722,1592758.0064526,0
+AIV.US,D,19991001,000000,2.88722,2.90718,2.85948,2.86906,1332437.3195074,0
+AIV.US,D,19991004,000000,2.86906,2.86906,2.84591,2.85449,1637018.0151464,0
+AIV.US,D,19991005,000000,2.8504,2.8975,2.8504,2.86906,762395.78692345,0
+AIV.US,D,19991006,000000,2.88722,2.89261,2.85948,2.88722,2625779.8346687,0
+AIV.US,D,19991007,000000,2.87894,2.87894,2.85948,2.86906,815933.92170373,0
+AIV.US,D,19991008,000000,2.86437,2.88353,2.86437,2.86906,918800.05865579,0
+AIV.US,D,19991011,000000,2.86906,2.88353,2.85948,2.86906,366267.50650585,0
+AIV.US,D,19991012,000000,2.86906,2.88722,2.86906,2.88722,300457.75216088,0
+AIV.US,D,19991013,000000,2.87415,2.88353,2.83144,2.85948,3593960.0085397,0
+AIV.US,D,19991014,000000,2.85948,2.87894,2.8504,2.86906,253102.02824989,0
+AIV.US,D,19991015,000000,2.85948,2.88353,2.85948,2.88353,1000102.4195218,0
+AIV.US,D,19991018,000000,2.86906,2.8975,2.84082,2.88722,1563923.4586278,0
+AIV.US,D,19991019,000000,2.88722,2.91646,2.88722,2.91177,821076.07605133,0
+AIV.US,D,19991020,000000,2.90199,2.90199,2.85948,2.89261,3509576.9650651,0
+AIV.US,D,19991021,000000,2.88353,2.88353,2.86906,2.86906,377607.10433144,0
+AIV.US,D,19991022,000000,2.86906,2.87415,2.85948,2.86906,724371.3043164,0
+AIV.US,D,19991025,000000,2.86906,2.86906,2.85948,2.85948,943519.68039385,0
+AIV.US,D,19991026,000000,2.85948,2.86437,2.83144,2.83144,1112239.6673431,0
+AIV.US,D,19991027,000000,2.82616,2.83144,2.75631,2.76998,2986898.1716095,0
+AIV.US,D,19991028,000000,2.76499,2.79293,2.75631,2.75631,2651481.5868415,0
+AIV.US,D,19991029,000000,2.77487,2.8504,2.77487,2.84082,1736773.4042725,0
+AIV.US,D,19991101,000000,2.8504,2.88722,2.8504,2.87894,804601.33909553,0
+AIV.US,D,19991102,000000,2.87415,2.94021,2.87415,2.90199,1547485.8021068,0
+AIV.US,D,19991103,000000,2.91646,2.91646,2.8975,2.90199,817995.39344277,0
+AIV.US,D,19991104,000000,2.91646,2.97403,2.90718,2.94949,2661786.9411889,0
+AIV.US,D,19991105,000000,2.95478,2.97403,2.93592,2.96416,598809.93693054,0
+AIV.US,D,19991108,000000,2.94949,2.97403,2.9452,2.95478,933206.30865517,0
+AIV.US,D,19991109,000000,2.96944,2.99349,2.93592,2.98401,781965.2369226,0
+AIV.US,D,19991110,000000,2.99349,2.99349,2.93592,2.96416,1287188.1651615,0
+AIV.US,D,19991111,000000,2.96944,2.99818,2.96944,2.97403,1073158.8934317,0
+AIV.US,D,19991112,000000,2.97403,2.97882,2.9452,2.95478,736708.06518543,0
+AIV.US,D,19991115,000000,2.96944,2.97403,2.8975,2.90199,1476504.8303707,0
+AIV.US,D,19991117,000000,2.90718,2.90718,2.86777,2.87804,2359253.6868542,0
+AIV.US,D,19991118,000000,2.86437,2.86437,2.83983,2.83983,1583493.9108009,0
+AIV.US,D,19991119,000000,2.8975,2.8975,2.85948,2.87804,1047413.0456067,0
+AIV.US,D,19991122,000000,2.86437,2.87285,2.82037,2.83055,2849021.0890068,0
+AIV.US,D,19991123,000000,2.82037,2.83514,2.77746,2.82037,2229629.506425,0
+AIV.US,D,19991124,000000,2.82037,2.85948,2.81079,2.83055,1938457.897742,0
+AIV.US,D,19991126,000000,2.82037,2.83055,2.81079,2.81079,268542.52172748,0
+AIV.US,D,19991129,000000,2.80111,2.82037,2.79622,2.806,933206.30865517,0
+AIV.US,D,19991130,000000,2.81558,2.85948,2.79622,2.85449,1428100.8325467,0
+AIV.US,D,19991201,000000,2.85449,2.88273,2.85449,2.88273,2093813.8955613,0
+AIV.US,D,19991202,000000,2.87285,2.88273,2.8497,2.86437,1823216.9173122,0
+AIV.US,D,19991203,000000,2.87285,2.8975,2.85948,2.87285,1208967.489078,0
+AIV.US,D,19991206,000000,2.87285,2.87285,2.86777,2.86777,2126770.3846903,0
+AIV.US,D,19991207,000000,2.86437,2.87285,2.85948,2.86777,1147213.5325589,0
+AIV.US,D,19991208,000000,2.86777,2.86777,2.83514,2.84482,1371541.1434188,0
+AIV.US,D,19991209,000000,2.83983,2.84482,2.82506,2.82506,2559910.9520629,0
+AIV.US,D,19991210,000000,2.83983,2.83983,2.81079,2.82037,1811921.4151388,0
+AIV.US,D,19991213,000000,2.82506,2.83055,2.81079,2.81558,1229534.1021206,0
+AIV.US,D,19991214,000000,2.81079,2.82037,2.78764,2.78764,1983715.0694792,0
+AIV.US,D,19991215,000000,2.78255,2.78764,2.73426,2.74852,765520.56518418,0
+AIV.US,D,19991216,000000,2.72887,2.73875,2.65253,2.66231,4245273.8367723,0
+AIV.US,D,19991217,000000,2.64335,2.76309,2.61452,2.69614,8217838.112687,0
+AIV.US,D,19991220,000000,2.7153,2.74852,2.71091,2.74852,2555818.0738022,0
+AIV.US,D,19991221,000000,2.74364,2.75311,2.68636,2.74364,1699747.0868828,0
+AIV.US,D,19991222,000000,2.74364,2.76309,2.72887,2.72887,837491.68474628,0
+AIV.US,D,19991223,000000,2.74852,2.806,2.74852,2.79223,1491923.2760222,0
+AIV.US,D,19991227,000000,2.78764,2.83983,2.78764,2.82506,1134875.769516,0
+AIV.US,D,19991228,000000,2.83055,2.99349,2.83055,2.97403,3102116.1020393,0
+AIV.US,D,19991229,000000,2.97403,3.01275,2.97403,2.9887,1277902.0216837,0
+AIV.US,D,19991230,000000,2.9887,3.08,2.9887,3.06554,1644198.591233,0
+AIV.US,D,19991231,000000,3.06554,3.08459,3.05087,3.05536,845795.69778939,0
+AIV.US,D,20000103,000000,3.05087,3.05536,2.90199,2.91646,1867446.8607885,0
+AIV.US,D,20000104,000000,2.91646,2.91646,2.86437,2.87804,2581541.873801,0
+AIV.US,D,20000105,000000,2.87804,2.91177,2.86777,2.90718,1112239.6673431,0
+AIV.US,D,20000106,000000,2.90199,2.97403,2.90199,2.96416,730510.62170744,0
+AIV.US,D,20000107,000000,2.96416,3.02153,2.96416,2.99818,1114301.1390821,0
+AIV.US,D,20000110,000000,2.99349,3.05087,2.98401,3.04618,2511558.0651084,0
+AIV.US,D,20000111,000000,3.05087,3.05087,2.95478,3.03141,3012644.0194345,0
+AIV.US,D,20000112,000000,3.04099,3.04099,3.02153,3.03141,572080.95649692,0
+AIV.US,D,20000113,000000,3.02153,3.03141,2.97882,2.98401,620411.79562526,0
+AIV.US,D,20000114,000000,2.9887,3.00786,2.87804,2.88273,10740751.810404,0
+AIV.US,D,20000118,000000,2.88273,2.93123,2.86777,2.93123,978485.52821842,0
+AIV.US,D,20000119,000000,2.92185,2.97882,2.92185,2.95478,996991.67169588,0
+AIV.US,D,20000120,000000,2.94111,2.94949,2.90199,2.90718,671859.39562303,0
+AIV.US,D,20000121,000000,2.90718,2.93123,2.87804,2.93123,1559838.5977584,0
+AIV.US,D,20000124,000000,2.92185,2.92644,2.89261,2.8975,780953.04127047,0
+AIV.US,D,20000125,000000,2.90199,2.91646,2.85449,2.85948,3066145.07378,0
+AIV.US,D,20000126,000000,2.85948,2.85948,2.81079,2.83514,1872581.9999188,0
+AIV.US,D,20000127,000000,2.83983,2.90718,2.83983,2.8975,2330486.2846815,0
+AIV.US,D,20000128,000000,2.90199,2.92644,2.86777,2.8975,2757435.4216195,0
+AIV.US,D,20000131,000000,2.8975,2.90718,2.88722,2.90718,1489883.8521093,0
+AIV.US,D,20000201,000000,2.90718,2.93592,2.87285,2.91177,1695632.160796,0
+AIV.US,D,20000202,000000,2.91297,2.98072,2.91297,2.96096,1470299.3695014,0
+AIV.US,D,20000203,000000,2.96096,2.96645,2.94719,2.96096,1171932.1521231,0
+AIV.US,D,20000204,000000,2.96096,2.96645,2.85449,2.86906,18378293.144855,0
+AIV.US,D,20000207,000000,2.86906,2.88842,2.85948,2.87415,1337586.4890724,0
+AIV.US,D,20000208,000000,2.87415,2.90269,2.86437,2.90269,1679164.4390576,0
+AIV.US,D,20000209,000000,2.92275,2.92754,2.90269,2.92275,657461.16301496,0
+AIV.US,D,20000210,000000,2.91297,2.92275,2.89341,2.90808,802554.89996518,0
+AIV.US,D,20000211,000000,2.89341,2.89341,2.83863,2.87415,1862356.8194844,0
+AIV.US,D,20000214,000000,2.91297,2.93213,2.87415,2.89341,1860237.2216584,0
+AIV.US,D,20000215,000000,2.88353,2.91297,2.85449,2.91297,2232732.2368597,0
+AIV.US,D,20000216,000000,2.89341,2.97563,2.89341,2.97134,2739971.5390116,0
+AIV.US,D,20000217,000000,2.96096,2.97563,2.95128,2.97563,1411678.2086344,0
+AIV.US,D,20000218,000000,2.97134,2.97563,2.92275,2.93213,957910.89778453,0
+AIV.US,D,20000222,000000,2.92754,2.94719,2.90269,2.90808,663644.57605817,0
+AIV.US,D,20000223,000000,2.91746,2.93213,2.8982,2.90808,552540.56954125,0
+AIV.US,D,20000224,000000,2.88842,2.90808,2.88842,2.89341,530916.66302045,0
+AIV.US,D,20000225,000000,2.90808,2.90808,2.89341,2.90808,492863.11736992,0
+AIV.US,D,20000228,000000,2.8982,2.90269,2.84482,2.86437,1522789.2303687,0
+AIV.US,D,20000229,000000,2.88353,2.90808,2.85948,2.89341,1229534.1021206,0
+AIV.US,D,20000301,000000,2.88353,2.8982,2.87415,2.88353,1166820.0629929,0
+AIV.US,D,20000302,000000,2.89341,2.90269,2.87894,2.87894,641000.45649393,0
+AIV.US,D,20000303,000000,2.88353,2.93682,2.88353,2.90808,2515643.9281517,0
+AIV.US,D,20000306,000000,2.91297,2.93682,2.90269,2.93682,805635.58257374,0
+AIV.US,D,20000307,000000,2.94719,2.95677,2.90808,2.93213,1030945.3238683,0
+AIV.US,D,20000308,000000,2.91746,2.93213,2.90269,2.92754,1199717.423861,0
+AIV.US,D,20000309,000000,2.90269,2.90808,2.89341,2.8982,1503233.8108043,0
+AIV.US,D,20000310,000000,2.8982,2.90269,2.8497,2.90269,924998.5043077,0
+AIV.US,D,20000313,000000,2.92275,2.92275,2.87415,2.88842,370419.51302741,0
+AIV.US,D,20000314,000000,2.88353,2.93213,2.87894,2.89341,802554.89996518,0
+AIV.US,D,20000315,000000,2.89341,3.05985,2.88353,3.05985,3516802.6389779,0
+AIV.US,D,20000316,000000,3.05985,3.10315,3.05985,3.0838,2407613.589026,0
+AIV.US,D,20000317,000000,3.10315,3.12271,3.0838,3.11273,684241.25431814,0
+AIV.US,D,20000320,000000,3.12271,3.12271,3.05007,3.07931,2213169.8020779,0
+AIV.US,D,20000321,000000,3.07931,3.07931,3.04019,3.06913,1304682.1129869,0
+AIV.US,D,20000322,000000,3.06424,3.06424,2.96096,3.01016,1911684.8216562,0
+AIV.US,D,20000323,000000,3.03071,3.03071,2.98072,2.98561,3677307.8063622,0
+AIV.US,D,20000324,000000,3.00008,3.00008,2.96096,2.97134,1282023.9629879,0
+AIV.US,D,20000327,000000,2.9904,3.00008,2.97134,2.98561,1327303.1825511,0
+AIV.US,D,20000328,000000,2.99539,3.00008,2.98561,2.99539,1199717.423861,0
+AIV.US,D,20000329,000000,2.97563,3.01624,2.97563,3.01016,1254223.6586412,0
+AIV.US,D,20000330,000000,3.00527,3.05985,2.97134,2.97134,3849115.4911374,0
+AIV.US,D,20000331,000000,2.96096,2.98561,2.95128,2.98561,1157526.9042976,0
+AIV.US,D,20000403,000000,2.98072,2.98072,2.95128,2.97134,2833610.6607466,0
+AIV.US,D,20000404,000000,2.97134,2.9904,2.95677,2.96645,2744101.497707,0
+AIV.US,D,20000405,000000,2.97134,3.00008,2.96096,2.99539,1790275.4607919,0
+AIV.US,D,20000406,000000,3.01016,3.03071,3.01016,3.02532,1504253.0216739,0
+AIV.US,D,20000407,000000,3.05985,3.06913,3.04019,3.06913,1131780.0542987,0
+AIV.US,D,20000410,000000,3.05007,3.11273,3.05007,3.10315,898255.49343929,0
+AIV.US,D,20000411,000000,3.10844,3.11772,3.07402,3.11772,4574498.9911059,0
+AIV.US,D,20000412,000000,3.11273,3.1276,3.09816,3.1276,3306903.3259435,0
+AIV.US,D,20000413,000000,3.1276,3.17121,3.1276,3.15644,2538346.1738029,0
+AIV.US,D,20000414,000000,3.13748,3.14676,3.10844,3.12271,1576305.3173229,0
+AIV.US,D,20000417,000000,3.11273,3.13748,3.06913,3.11273,1302591.5782044,0
+AIV.US,D,20000418,000000,3.11273,3.1276,3.10315,3.1276,471254.24345782,0
+AIV.US,D,20000419,000000,3.12271,3.13239,3.11772,3.1276,3195785.2889918,0
+AIV.US,D,20000420,000000,3.12271,3.13748,3.11273,3.13748,374512.3912881,0
+AIV.US,D,20000424,000000,3.11772,3.16672,3.11772,3.15644,795352.27605245,0
+AIV.US,D,20000425,000000,3.16163,3.16672,3.11273,3.13748,2074280.5238231,0
+AIV.US,D,20000426,000000,3.12271,3.1276,3.08839,3.08839,1404452.5347217,0
+AIV.US,D,20000427,000000,3.09816,3.11273,3.0838,3.09816,1939455.0607854,0
+AIV.US,D,20000428,000000,3.10844,3.10844,3.07402,3.10844,1464108.9412408,0
+AIV.US,D,20000501,000000,3.13239,3.1761,3.13239,3.1761,1292285.2216831,0
+AIV.US,D,20000502,000000,3.19665,3.3571,3.19665,3.2649,3456104.9737631,0
+AIV.US,D,20000503,000000,3.25093,3.32008,3.24584,3.24584,1659639.0847106,0
+AIV.US,D,20000504,000000,3.23547,3.25093,3.20124,3.24026,899252.65648273,0
+AIV.US,D,20000505,000000,3.23048,3.26051,3.23048,3.23547,750065.03909789,0
+AIV.US,D,20000508,000000,3.22589,3.23547,3.18128,3.221,719192.06953402,0
+AIV.US,D,20000509,000000,3.20623,3.25093,3.20124,3.23048,1052562.2151717,0
+AIV.US,D,20000510,000000,3.23048,3.23547,3.18597,3.20124,968231.2847406,0
+AIV.US,D,20000511,000000,3.19575,3.22589,3.19575,3.21561,762395.78692345,0
+AIV.US,D,20000512,000000,3.21112,3.221,3.20124,3.221,574090.31519248,0
+AIV.US,D,20000515,000000,3.24026,3.24026,3.19046,3.21112,437292.57389407,0
+AIV.US,D,20000516,000000,3.19046,3.24026,3.18597,3.221,906419.20213459,0
+AIV.US,D,20000517,000000,3.221,3.23048,3.19575,3.19575,696555.96736109,0
+AIV.US,D,20000518,000000,3.19575,3.21561,3.16672,3.20124,1084477.4456051,0
+AIV.US,D,20000519,000000,3.20124,3.21112,3.18597,3.21112,718172.8586645,0
+AIV.US,D,20000522,000000,3.23048,3.24026,3.20623,3.221,1321126.7847253,0
+AIV.US,D,20000523,000000,3.21112,3.26051,3.20124,3.26051,1487793.3173268,0
+AIV.US,D,20000524,000000,3.25093,3.25093,3.21112,3.23547,1142064.3629939,0
+AIV.US,D,20000525,000000,3.28047,3.28047,3.20623,3.26051,2708100.4042303,0
+AIV.US,D,20000526,000000,3.26051,3.26051,3.18128,3.20124,394044.76085247,0
+AIV.US,D,20000530,000000,3.21112,3.26051,3.18597,3.18597,866318.21517981,0
+AIV.US,D,20000531,000000,3.19046,3.19046,3.15135,3.18597,1037136.7543028,0
+AIV.US,D,20000601,000000,3.18597,3.23048,3.18597,3.23048,1214108.6412517,0
+AIV.US,D,20000602,000000,3.25093,3.26051,3.22838,3.22838,581330.01954,0
+AIV.US,D,20000605,000000,3.21112,3.24026,3.20124,3.2178,1004195.2977825,0
+AIV.US,D,20000606,000000,3.26051,3.28047,3.24584,3.27318,1127680.1608206,0
+AIV.US,D,20000607,000000,3.27518,3.3105,3.2657,3.30262,485637.44345719,0
+AIV.US,D,20000608,000000,3.3105,3.32976,3.24584,3.31809,713030.70431689,0
+AIV.US,D,20000609,000000,3.32976,3.34024,3.32008,3.32298,833427.86952906,0
+AIV.US,D,20000612,000000,3.34024,3.34024,3.31519,3.32767,975389.81300116,0
+AIV.US,D,20000613,000000,3.34533,3.3598,3.32517,3.34233,1238791.182555,0
+AIV.US,D,20000614,000000,3.37466,3.39931,3.34024,3.37287,2679295.9216229,0
+AIV.US,D,20000615,000000,3.36479,3.43004,3.36479,3.39771,2403505.6781566,0
+AIV.US,D,20000616,000000,3.39931,3.39931,3.32008,3.33774,757238.59996715,0
+AIV.US,D,20000619,000000,3.34024,3.3598,3.32008,3.35221,683169.93040514,0
+AIV.US,D,20000620,000000,3.36479,3.4492,3.3598,3.44721,1412697.4195039,0
+AIV.US,D,20000621,000000,3.45888,3.46527,3.41408,3.4521,716119.40431676,0
+AIV.US,D,20000622,000000,3.45888,3.48433,3.44421,3.4521,2366493.3912017,0
+AIV.US,D,20000623,000000,3.43982,3.44421,3.42046,3.43663,540180.75867222,0
+AIV.US,D,20000626,000000,3.44421,3.44421,3.36479,3.39482,1329378.6847249,0
+AIV.US,D,20000627,000000,3.39931,3.47984,3.39482,3.46966,1825263.3564426,0
+AIV.US,D,20000628,000000,3.46966,3.50348,3.45888,3.49869,2595933.0911917,0
+AIV.US,D,20000629,000000,3.49869,3.55437,3.48921,3.54829,1277902.0216837,0
+AIV.US,D,20000630,000000,3.55437,3.59878,3.43982,3.46527,3253423.3172502,0
+AIV.US,D,20000703,000000,3.47455,3.50947,3.47455,3.50348,508288.57823882,0
+AIV.US,D,20000705,000000,3.55916,3.55916,3.51935,3.51935,3129930.4368207,0
+AIV.US,D,20000706,000000,3.51935,3.57363,3.48433,3.56894,6336007.0497251,0
+AIV.US,D,20000707,000000,3.57862,3.63899,3.57862,3.62791,5207284.628035,0
+AIV.US,D,20000710,000000,3.60866,3.65815,3.5884,3.61334,2107185.9020825,0
+AIV.US,D,20000711,000000,3.61334,3.66294,3.60407,3.62791,3499278.6259351,0
+AIV.US,D,20000712,000000,3.62791,3.65336,3.59878,3.61334,1541288.3586288,0
+AIV.US,D,20000713,000000,3.62302,3.64847,3.60866,3.62302,840623.4782244,0
+AIV.US,D,20000714,000000,3.61863,3.62302,3.60866,3.61863,768594.23257535,0
+AIV.US,D,20000717,000000,3.59878,3.6333,3.59878,3.62302,503131.39128252,0
+AIV.US,D,20000718,000000,3.62791,3.62791,3.61863,3.62302,1731669.3325336,0
+AIV.US,D,20000719,000000,3.62302,3.62302,3.61334,3.61863,608089.06519101,0
+AIV.US,D,20000720,000000,3.61863,3.66294,3.61863,3.65815,1388014.8782007,0
+AIV.US,D,20000721,000000,3.64847,3.67282,3.63899,3.67282,1315999.6629864,0
+AIV.US,D,20000724,000000,3.66294,3.71742,3.66294,3.70265,1314943.3716821,0
+AIV.US,D,20000725,000000,3.69806,3.73807,3.66803,3.7255,3452995.2281111,0
+AIV.US,D,20000726,000000,3.72849,3.92676,3.72849,3.81461,11953818.190786,0
+AIV.US,D,20000727,000000,3.79734,3.88186,3.79734,3.86709,4588920.273714,0
+AIV.US,D,20000728,000000,3.86709,3.86709,3.83676,3.84514,1746082.5977503,0
+AIV.US,D,20000731,000000,3.82768,3.85153,3.82768,3.84664,934255.58474208,0
+AIV.US,D,20000801,000000,3.84664,3.84664,3.81291,3.82229,2086633.3194747,0
+AIV.US,D,20000802,000000,3.83317,3.85821,3.79315,3.80303,1643149.3151461,0
+AIV.US,D,20000803,000000,3.81291,3.81291,3.76272,3.77779,1071120.4716927,0
+AIV.US,D,20000804,000000,3.77779,3.79315,3.72241,3.74286,1789256.2499224,0
+AIV.US,D,20000807,000000,3.72241,3.75254,3.71742,3.73807,1022715.4716948,0
+AIV.US,D,20000808,000000,3.74286,3.75733,3.73199,3.73807,907489.52387367,0
+AIV.US,D,20000809,000000,3.73807,3.73807,3.69237,3.71742,1161641.8303844,0
+AIV.US,D,20000810,000000,3.71742,3.73807,3.69237,3.7255,1732651.4629683,0
+AIV.US,D,20000811,000000,3.71283,3.75733,3.70185,3.72999,669790.90866659,0
+AIV.US,D,20000814,000000,3.74745,3.80792,3.73807,3.76043,350849.06085434,0
+AIV.US,D,20000815,000000,3.77779,3.78288,3.74286,3.75733,2596945.2868439,0
+AIV.US,D,20000816,000000,3.76272,3.77779,3.75733,3.77779,1121511.7803861,0
+AIV.US,D,20000817,000000,3.75733,3.76801,3.75733,3.76272,1440467.6586332,0
+AIV.US,D,20000818,000000,3.75254,3.76272,3.73807,3.74286,833427.86952906,0
+AIV.US,D,20000821,000000,3.74745,3.75733,3.70684,3.71443,652319.00866735,0
+AIV.US,D,20000822,000000,3.69746,3.73199,3.69746,3.71283,602909.83040863,0
+AIV.US,D,20000823,000000,3.69746,3.71742,3.69237,3.69237,1403433.3238522,0
+AIV.US,D,20000824,000000,3.70185,3.71742,3.69746,3.69746,2277996.4238142,0
+AIV.US,D,20000825,000000,3.69746,3.69746,3.63689,3.64657,20976302.740394,0
+AIV.US,D,20000828,000000,3.66214,3.67162,3.6323,3.64168,567950.99780145,0
+AIV.US,D,20000829,000000,3.6323,3.64168,3.55148,3.56595,1049488.5477806,0
+AIV.US,D,20000830,000000,3.5862,3.6323,3.58151,3.61155,773721.35431426,0
+AIV.US,D,20000831,000000,3.6323,3.6343,3.61953,3.61953,1974473.0216535,0
+AIV.US,D,20000901,000000,3.6323,3.6323,3.59598,3.62602,1504253.0216739,0
+AIV.US,D,20000905,000000,3.61155,3.64657,3.59119,3.6323,898255.49343929,0
+AIV.US,D,20000906,000000,3.62143,3.64168,3.59598,3.62602,1243933.3369026,0
+AIV.US,D,20000907,000000,3.61654,3.66214,3.61654,3.65725,4610551.1954521,0
+AIV.US,D,20000908,000000,3.63689,3.76272,3.63689,3.73199,1208967.489078,0
+AIV.US,D,20000911,000000,3.7276,3.76801,3.71283,3.76801,1383885.9216791,0
+AIV.US,D,20000912,000000,3.76801,3.76801,3.72241,3.73807,340587.80215914,0
+AIV.US,D,20000913,000000,3.75254,3.75254,3.7276,3.74286,484618.23258767,0
+AIV.US,D,20000914,000000,3.74286,3.74286,3.70684,3.71742,1449709.7064588,0
+AIV.US,D,20000915,000000,3.71742,3.72241,3.65156,3.65725,653338.21953687,0
+AIV.US,D,20000918,000000,3.63689,3.64657,3.53272,3.53272,1154431.1890804,0
+AIV.US,D,20000919,000000,3.55148,3.66733,3.55148,3.6323,829283.88039881,0
+AIV.US,D,20000920,000000,3.6323,3.6818,3.60666,3.60666,1023757.7325643,0
+AIV.US,D,20000921,000000,3.64657,3.66214,3.59119,3.59598,540180.75867222,0
+AIV.US,D,20000922,000000,3.59598,3.6323,3.59119,3.61654,750065.03909789,0
+AIV.US,D,20000925,000000,3.55148,3.6323,3.55148,3.60067,642042.71736345,0
+AIV.US,D,20000926,000000,3.5862,3.62143,3.5862,3.61155,306597.06955192,0
+AIV.US,D,20000927,000000,3.62602,3.67661,3.59119,3.66962,653338.21953687,0
+AIV.US,D,20000928,000000,3.65156,3.71283,3.6323,3.70684,796393.53474806,0
+AIV.US,D,20000929,000000,3.69746,3.73199,3.69746,3.71742,623506.5086686,0
+AIV.US,D,20001002,000000,3.71283,3.71742,3.59119,3.61155,942456.37387216,0
+AIV.US,D,20001003,000000,3.6323,3.64168,3.61155,3.62143,631751.39345085,0
+AIV.US,D,20001004,000000,3.62143,3.62143,3.60666,3.62143,970292.75647964,0
+AIV.US,D,20001005,000000,3.61654,3.64168,3.61654,3.62602,1515585.6042821,0
+AIV.US,D,20001006,000000,3.6323,3.6323,3.61155,3.61654,299430.52390005,0
+AIV.US,D,20001009,000000,3.62143,3.62602,3.61155,3.61654,282985.85216164,0
+AIV.US,D,20001010,000000,3.60666,3.64168,3.59598,3.61654,486679.70432671,0
+AIV.US,D,20001011,000000,3.59598,3.59598,3.56076,3.57652,669790.90866659,0
+AIV.US,D,20001012,000000,3.57064,3.57064,3.495,3.495,812816.15866039,0
+AIV.US,D,20001013,000000,3.53062,3.53062,3.495,3.51546,1592758.0064526,0
+AIV.US,D,20001016,000000,3.53571,3.53571,3.51546,3.51546,815933.92170373,0
+AIV.US,D,20001017,000000,3.495,3.51047,3.46527,3.49011,3531193.8563685,0
+AIV.US,D,20001018,000000,3.45539,3.47525,3.43982,3.47525,1600972.8260175,0
+AIV.US,D,20001019,000000,3.48033,3.5407,3.48033,3.52035,722272.75214258,0
+AIV.US,D,20001020,000000,3.52035,3.58151,3.50069,3.58151,1785133.3064443,0
+AIV.US,D,20001023,000000,3.58151,3.59119,3.55148,3.5862,1155494.495602,0
+AIV.US,D,20001024,000000,3.57064,3.60666,3.50568,3.52035,1896252.3455699,0
+AIV.US,D,20001025,000000,3.52035,3.54549,3.47525,3.50568,1040210.421694,0
+AIV.US,D,20001026,000000,3.51546,3.57652,3.51546,3.57652,852917.14561517,0
+AIV.US,D,20001027,000000,3.57652,3.59119,3.55148,3.5862,1307725.7151607,0
+AIV.US,D,20001030,000000,3.57064,3.58151,3.52603,3.55148,622472.26519039,0
+AIV.US,D,20001031,000000,3.55148,3.68748,3.54549,3.68748,2096901.5933873,0
+AIV.US,D,20001101,000000,3.66214,3.66214,3.58052,3.60586,2036211.9455638,0
+AIV.US,D,20001102,000000,3.61155,3.62602,3.59598,3.61155,1165756.7564712,0
+AIV.US,D,20001103,000000,3.61155,3.61155,3.59598,3.60586,514456.95867333,0
+AIV.US,D,20001106,000000,3.60586,3.65725,3.59598,3.65246,717167.67822976,0
+AIV.US,D,20001107,000000,3.64757,3.64757,3.60586,3.64168,310734.04346478,0
+AIV.US,D,20001108,000000,3.66214,3.68838,3.63689,3.66803,378627.31737488,0
+AIV.US,D,20001109,000000,3.65725,3.66214,3.62143,3.64757,293262.14346554,0
+AIV.US,D,20001110,000000,3.64757,3.64757,3.60586,3.61155,521659.58258606,0
+AIV.US,D,20001113,000000,3.62143,3.63689,3.59598,3.62143,521659.58258606,0
+AIV.US,D,20001114,000000,3.60067,3.63689,3.60067,3.61654,508288.57823882,0
+AIV.US,D,20001115,000000,3.62143,3.68289,3.60586,3.62602,2250226.184685,0
+AIV.US,D,20001116,000000,3.63689,3.64757,3.62143,3.62602,1155494.495602,0
+AIV.US,D,20001117,000000,3.61654,3.61953,3.59598,3.60586,1671961.8151449,0
+AIV.US,D,20001120,000000,3.60586,3.60586,3.54439,3.59598,3355241.1802892,0
+AIV.US,D,20001121,000000,3.59598,3.59598,3.56515,3.59119,1970380.1433928,0
+AIV.US,D,20001122,000000,3.58052,3.60586,3.56515,3.60586,446549.65432845,0
+AIV.US,D,20001124,000000,3.60586,3.61654,3.58511,3.59119,125561.36738586,0
+AIV.US,D,20001127,000000,3.60067,3.61654,3.59119,3.61155,1539248.9347158,0
+AIV.US,D,20001128,000000,3.61155,3.61654,3.59598,3.60067,1304682.1129869,0
+AIV.US,D,20001129,000000,3.60586,3.66803,3.59598,3.66214,2417918.9433734,0
+AIV.US,D,20001130,000000,3.66214,3.85153,3.66214,3.7702,5112633.3106478,0
+AIV.US,D,20001201,000000,3.76043,3.82638,3.76043,3.81092,2264602.369467,0
+AIV.US,D,20001204,000000,3.82149,3.87208,3.81551,3.85153,1719309.5216645,0
+AIV.US,D,20001205,000000,3.85153,4.03174,3.85153,3.95959,4945959.7628289,0
+AIV.US,D,20001206,000000,3.94991,3.94991,3.91409,3.94403,1772766.4803579,0
+AIV.US,D,20001207,000000,3.94403,3.96468,3.93395,3.93914,2389122.4781572,0
+AIV.US,D,20001208,000000,3.93914,3.9545,3.92357,3.94991,3020865.8542168,0
+AIV.US,D,20001211,000000,3.94991,3.99571,3.94991,3.95959,1950795.6607849,0
+AIV.US,D,20001212,000000,3.95959,3.98464,3.94991,3.96468,2202893.510774,0
+AIV.US,D,20001213,000000,3.96468,3.97496,3.94991,3.96468,1729599.8434032,0
+AIV.US,D,20001214,000000,3.96468,3.97496,3.93395,3.95959,977488.36517498,0
+AIV.US,D,20001215,000000,3.98025,3.98025,3.94991,3.97007,2661786.9411889,0
+AIV.US,D,20001218,000000,3.97007,4.03613,3.97007,4.02056,2166870.3694712,0
+AIV.US,D,20001219,000000,4.01597,4.07734,3.99571,4.02655,2147329.9825155,0
+AIV.US,D,20001220,000000,4.01597,4.01597,3.99082,4.01088,3720518.538969,0
+AIV.US,D,20001221,000000,3.99082,4.03613,3.99082,4.0003,1263480.7390756,0
+AIV.US,D,20001222,000000,4.0003,4.0003,3.88266,3.88765,1598934.4042785,0
+AIV.US,D,20001226,000000,3.89364,3.93395,3.88765,3.92846,540180.75867222,0
+AIV.US,D,20001227,000000,3.908,4.03613,3.908,4.03613,1758375.2629672,0
+AIV.US,D,20001228,000000,3.99571,4.10348,3.97496,4.08801,916768.65213414,0
+AIV.US,D,20001229,000000,4.07734,4.0929,4.05658,4.0929,938363.49561146,0
+AIV.US,D,20010102,000000,4.10827,4.10827,4.05199,4.06187,2058862.0781715,0
+AIV.US,D,20010103,000000,4.05658,4.0929,4.05658,4.08302,2339706.2846811,0
+AIV.US,D,20010104,000000,4.08302,4.0929,4.05658,4.07734,2209039.8433824,0
+AIV.US,D,20010105,000000,4.06716,4.06716,3.908,3.92357,2427160.991199,0
+AIV.US,D,20010108,000000,3.92846,3.96468,3.89364,3.90311,943519.68039385,0
+AIV.US,D,20010109,000000,3.89793,3.91858,3.89793,3.91409,1165756.7564712,0
+AIV.US,D,20010110,000000,3.91409,3.91409,3.85781,3.88266,1335526.0195073,0
+AIV.US,D,20010111,000000,3.88266,3.91409,3.85153,3.8624,2328417.7977251,0
+AIV.US,D,20010112,000000,3.8624,3.88266,3.85153,3.8624,2233751.4477292,0
+AIV.US,D,20010116,000000,3.8624,3.88266,3.81092,3.83107,2702914.1542306,0
+AIV.US,D,20010117,000000,3.83107,3.83107,3.74945,3.80104,4455188.1824154,0
+AIV.US,D,20010118,000000,3.81092,3.82149,3.79036,3.80104,2878874.8477012,0
+AIV.US,D,20010119,000000,3.79555,3.82149,3.78547,3.81092,2845992.5194417,0
+AIV.US,D,20010122,000000,3.81092,3.85153,3.80583,3.85153,1179135.7782097,0
+AIV.US,D,20010123,000000,3.89364,3.90311,3.87039,3.90311,3029088.6911729,0
+AIV.US,D,20010124,000000,3.91409,3.9545,3.91409,3.92846,1407563.2825476,0
+AIV.US,D,20010125,000000,3.92846,3.94403,3.91409,3.93395,704815.88475203,0
+AIV.US,D,20010126,000000,3.92357,3.93914,3.87208,3.87797,4266875.6954671,0
+AIV.US,D,20010129,000000,3.83985,3.8637,3.80104,3.81092,2722499.6390123,0
+AIV.US,D,20010130,000000,3.81092,3.84434,3.79036,3.83796,3336735.0368118,0
+AIV.US,D,20010131,000000,3.88346,3.88456,3.82638,3.84205,2359253.6868542,0
+AIV.US,D,20010201,000000,3.8637,3.8637,3.82558,3.85043,1607127.1760172,0
+AIV.US,D,20010202,000000,3.85043,3.8637,3.83506,3.85452,1055695.0108238,0
+AIV.US,D,20010205,000000,3.84115,3.88875,3.83796,3.83796,737698.21301147,0
+AIV.US,D,20010206,000000,3.8173,3.82558,3.66733,3.75574,17088017.281867,0
+AIV.US,D,20010207,000000,3.71742,3.75933,3.68339,3.68509,5513896.7301956,0
+AIV.US,D,20010208,000000,3.6799,3.69237,3.65066,3.65725,4900695.5758743,0
+AIV.US,D,20010209,000000,3.65905,3.66294,3.5418,3.59249,9279701.5039452,0
+AIV.US,D,20010212,000000,3.59249,3.59977,3.49321,3.55437,6083916.2149534,0
+AIV.US,D,20010213,000000,3.55437,3.59249,3.5428,3.55437,6302030.3475527,0
+AIV.US,D,20010214,000000,3.55916,3.57942,3.55437,3.57782,2054711.0738239,0
+AIV.US,D,20010215,000000,3.57164,3.58231,3.55437,3.56305,3081571.5368228,0
+AIV.US,D,20010216,000000,3.57164,3.64258,3.57164,3.62991,4263802.0280759,0
+AIV.US,D,20010220,000000,3.68838,3.68838,3.61863,3.6343,3003386.9390001,0
+AIV.US,D,20010221,000000,3.62552,3.62602,3.56685,3.60067,2718362.6650995,0
+AIV.US,D,20010222,000000,3.6343,3.6343,3.50947,3.51935,3668035.6933191,0
+AIV.US,D,20010223,000000,3.52035,3.62143,3.52035,3.58421,5630185.9845383,0
+AIV.US,D,20010226,000000,3.58421,3.60407,3.55437,3.60407,4922275.386743,0
+AIV.US,D,20010227,000000,3.60536,3.62143,3.59119,3.62143,2756446.2759674,0
+AIV.US,D,20010228,000000,3.66733,3.67561,3.63081,3.66733,4926375.2802211,0
+AIV.US,D,20010301,000000,3.75045,3.75045,3.66803,3.71742,2579458.3542359,0
+AIV.US,D,20010302,000000,3.77569,3.82558,3.76531,3.77479,4172224.3780799,0
+AIV.US,D,20010305,000000,3.7711,3.7721,3.71662,3.7255,3485943.6998488,0
+AIV.US,D,20010306,000000,3.75045,3.75045,3.70066,3.72131,2869625.7846581,0
+AIV.US,D,20010307,000000,3.72131,3.72131,3.65905,3.66733,4347120.7628549,0
+AIV.US,D,20010308,000000,3.68339,3.68339,3.58421,3.61155,13326401.595074,0
+AIV.US,D,20010309,000000,3.61265,3.61265,3.5884,3.5896,3135080.6085596,0
+AIV.US,D,20010312,000000,3.5896,3.59678,3.58421,3.59059,1330376.8499423,0
+AIV.US,D,20010313,000000,3.59059,3.60067,3.57164,3.5872,3216366.9346431,0
+AIV.US,D,20010314,000000,3.5872,3.59598,3.57004,3.57283,1346858.6021155,0
+AIV.US,D,20010315,000000,3.56685,3.57553,3.54619,3.56305,3360434.4455064,0
+AIV.US,D,20010316,000000,3.56375,3.57942,3.54829,3.55527,824156.7586599,0
+AIV.US,D,20010319,000000,3.55527,3.56305,3.27129,3.41747,22228457.912079,0
+AIV.US,D,20010320,000000,3.40061,3.47864,3.40061,3.44232,5244318.962816,0
+AIV.US,D,20010321,000000,3.47984,3.47984,3.41747,3.43773,2507436.1238043,0
+AIV.US,D,20010322,000000,3.43852,3.44232,3.37536,3.41747,2543436.215107,0
+AIV.US,D,20010323,000000,3.41637,3.47525,3.41637,3.45888,5527282.7671515,0
+AIV.US,D,20010326,000000,3.45888,3.56305,3.45888,3.5398,2829487.7172686,0
+AIV.US,D,20010327,000000,3.5407,3.54619,3.48842,3.5418,2258463.0520759,0
+AIV.US,D,20010328,000000,3.53761,3.55916,3.50478,3.55437,3593960.0085397,0
+AIV.US,D,20010329,000000,3.53382,3.57064,3.51745,3.56794,2414861.3107648,0
+AIV.US,D,20010330,000000,3.57004,3.70465,3.55986,3.70465,2172019.5390362,0
+AIV.US,D,20010402,000000,3.66733,3.66733,3.56375,3.66294,3224574.7389905,0
+AIV.US,D,20010403,000000,3.66294,3.66294,3.60866,3.61953,3438611.0259378,0
+AIV.US,D,20010404,000000,3.62143,3.64258,3.58421,3.5884,3416980.1041996,0
+AIV.US,D,20010405,000000,3.58421,3.66294,3.58421,3.6343,2606239.447713,0
+AIV.US,D,20010406,000000,3.6343,3.63779,3.59678,3.62871,1736773.4042725,0
+AIV.US,D,20010409,000000,3.60067,3.61754,3.59778,3.61045,1494988.9260221,0
+AIV.US,D,20010410,000000,3.60866,3.65156,3.59598,3.63779,2623703.330321,0
+AIV.US,D,20010411,000000,3.63779,3.63779,3.55916,3.58421,3125808.4955166,0
+AIV.US,D,20010412,000000,3.58421,3.60866,3.57553,3.60866,740808.96083743,0
+AIV.US,D,20010416,000000,3.59598,3.65066,3.57553,3.60536,1129719.5847336,0
+AIV.US,D,20010417,000000,3.60536,3.61863,3.59249,3.61754,4065206.2346062,0
+AIV.US,D,20010418,000000,3.62991,3.64977,3.61754,3.64657,4544682.3128463,0
+AIV.US,D,20010419,000000,3.66294,3.66294,3.63689,3.64458,1979629.2064359,0
+AIV.US,D,20010420,000000,3.64657,3.65815,3.6323,3.64258,2095867.3499091,0
+AIV.US,D,20010423,000000,3.64657,3.64657,3.6343,3.64657,813858.41952991,0
+AIV.US,D,20010424,000000,3.65066,3.65066,3.61863,3.62213,1141015.086907,0
+AIV.US,D,20010425,000000,3.6343,3.64657,3.61754,3.64657,2097928.8216481,0
+AIV.US,D,20010426,000000,3.64657,3.66633,3.64458,3.64977,2730707.4433598,0
+AIV.US,D,20010427,000000,3.64977,3.74226,3.57942,3.71931,2595933.0911917,0
+AIV.US,D,20010430,000000,3.71931,3.72849,3.70465,3.71532,1839684.6390506,0
+AIV.US,D,20010501,000000,3.7255,3.7255,3.64258,3.71093,1788251.0694876,0
+AIV.US,D,20010502,000000,3.75384,3.75384,3.69806,3.70465,2055730.2846934,0
+AIV.US,D,20010503,000000,3.70465,3.72241,3.66882,3.71283,2547581.2064112,0
+AIV.US,D,20010504,000000,3.71343,3.76202,3.69008,3.73298,3803873.3520089,0
+AIV.US,D,20010507,000000,3.75384,3.75384,3.69098,3.71023,1119457.3238645,0
+AIV.US,D,20010508,000000,3.71093,3.71173,3.69008,3.69098,738725.4412723,0
+AIV.US,D,20010509,000000,3.69237,3.75823,3.69098,3.74226,1733678.6912291,0
+AIV.US,D,20010510,000000,3.74226,3.74226,3.69976,3.7265,1119457.3238645,0
+AIV.US,D,20010511,000000,3.72849,3.74626,3.72849,3.74027,879719.28474444,0
+AIV.US,D,20010514,000000,3.75384,3.7737,3.74745,3.7711,1207940.2608172,0
+AIV.US,D,20010515,000000,3.7721,3.80792,3.76531,3.79036,1294353.7086395,0
+AIV.US,D,20010516,000000,3.79036,3.8173,3.7711,3.80792,707903.58257798,0
+AIV.US,D,20010517,000000,3.81291,3.83885,3.81211,3.83885,866318.21517981,0
+AIV.US,D,20010518,000000,3.83885,3.8652,3.83217,3.8643,1223358.7064687,0
+AIV.US,D,20010521,000000,3.85562,3.87089,3.83037,3.8652,506227.10649978,0
+AIV.US,D,20010522,000000,3.86809,3.90212,3.8643,3.88974,1984749.3129574,0
+AIV.US,D,20010523,000000,3.88565,3.91768,3.88086,3.91768,1777982.795575,0
+AIV.US,D,20010524,000000,3.89663,3.90591,3.88655,3.89793,3463285.5498497,0
+AIV.US,D,20010525,000000,3.89793,3.90112,3.82149,3.90012,1121511.7803861,0
+AIV.US,D,20010529,000000,3.90112,3.90112,3.87288,3.87697,973314.31082734,0
+AIV.US,D,20010530,000000,3.83416,3.88565,3.83416,3.84115,761368.55866262,0
+AIV.US,D,20010531,000000,3.84315,3.90212,3.84205,3.89144,929091.38256839,0
+AIV.US,D,20010601,000000,3.89364,3.89364,3.84315,3.88974,1051543.0043022,0
+AIV.US,D,20010604,000000,3.88974,3.91958,3.87697,3.9101,972317.1477839,0
+AIV.US,D,20010605,000000,3.90212,3.91489,3.88875,3.90591,1059772.8564758,0
+AIV.US,D,20010606,000000,3.90591,3.91309,3.89364,3.90721,847819.08691974,0
+AIV.US,D,20010607,000000,3.9108,3.93534,3.90721,3.92776,490794.63041349,0
+AIV.US,D,20010608,000000,3.92776,3.94023,3.90112,3.91958,589582.92171355,0
+AIV.US,D,20010611,000000,3.92058,3.98663,3.92058,3.97007,734632.56301161,0
+AIV.US,D,20010612,000000,3.97426,4.00799,3.95959,3.98663,3331577.8498555,0
+AIV.US,D,20010613,000000,3.97426,4.00799,3.97426,4.00799,889973.52822226,0
+AIV.US,D,20010614,000000,4.00439,4.07235,3.97426,4.03832,1087528.0629963,0
+AIV.US,D,20010615,000000,4.03323,4.03323,3.98663,4.02565,1892137.4194831,0
+AIV.US,D,20010618,000000,4.00799,4.02565,3.98184,4.00799,1296408.1651611,0
+AIV.US,D,20010619,000000,3.99162,4.00799,3.97426,3.99352,1285111.6608138,0
+AIV.US,D,20010620,000000,4.01298,4.0459,3.98663,4.0459,2984806.6346531,0
+AIV.US,D,20010621,000000,4.0459,4.06456,4.02764,4.03403,543276.47388947,0
+AIV.US,D,20010622,000000,4.07235,4.07235,4.04022,4.04022,1051543.0043022,0
+AIV.US,D,20010625,000000,4.0459,4.06716,4.03253,4.05658,572080.95649692,0
+AIV.US,D,20010626,000000,4.06367,4.10617,4.04321,4.0936,1960044.723828,0
+AIV.US,D,20010627,000000,4.08522,4.08891,4.04022,4.05119,1863361.9999192,0
+AIV.US,D,20010628,000000,4.05967,4.09739,4.05967,4.07334,2180235.360775,0
+AIV.US,D,20010629,000000,4.07334,4.10617,4.05568,4.08891,2430264.7238076,0
+AIV.US,D,20010702,000000,4.08891,4.13571,4.08572,4.13571,1037136.7543028,0
+AIV.US,D,20010703,000000,4.11386,4.15686,4.11226,4.14798,486679.70432671,0
+AIV.US,D,20010705,000000,4.12633,4.14798,4.03942,4.12304,1912697.0173083,0
+AIV.US,D,20010706,000000,4.07654,4.13571,4.05119,4.12633,2165866.1912104,0
+AIV.US,D,20010709,000000,4.1404,4.1404,4.01298,4.07813,988798.8999571,0
+AIV.US,D,20010710,000000,4.07813,4.0918,4.05119,4.06367,1347870.7977676,0
+AIV.US,D,20010711,000000,4.06456,4.06646,3.98663,4.02056,2761587.4281411,0
+AIV.US,D,20010712,000000,4.02056,4.04471,4.00599,4.03323,1297449.4238568,0
+AIV.US,D,20010713,000000,4.0459,4.0459,4.02355,4.03832,3520939.6128907,0
+AIV.US,D,20010716,000000,4.0459,4.05658,4.03832,4.0471,2008433.6890433,0
+AIV.US,D,20010717,000000,4.05119,4.08522,4.03613,4.08003,957910.89778453,0
+AIV.US,D,20010718,000000,4.08003,4.0956,4.07235,4.08003,1831468.8173118,0
+AIV.US,D,20010719,000000,4.08682,4.11386,4.08003,4.10079,1832458.9651379,0
+AIV.US,D,20010720,000000,4.10079,4.11386,4.09739,4.10997,1498055.5781959,0
+AIV.US,D,20010723,000000,4.11875,4.11875,4.0936,4.10927,1477510.0108055,0
+AIV.US,D,20010724,000000,4.10997,4.11316,4.0936,4.0945,856071.9890933,0
+AIV.US,D,20010725,000000,4.10617,4.10617,4.0459,4.06716,2104105.2194739,0
+AIV.US,D,20010727,000000,4.05119,4.05119,3.90311,3.94023,7102539.8105614,0
+AIV.US,D,20010730,000000,3.94502,3.95849,3.9108,3.91768,2983802.4563923,0
+AIV.US,D,20010731,000000,3.9108,3.93115,3.89793,3.92058,2003255.4564348,0
+AIV.US,D,20010801,000000,3.92357,3.94023,3.92357,3.92776,1383885.9216791,0
+AIV.US,D,20010802,000000,3.94792,3.94792,3.912,3.92676,3372750.1607232,0
+AIV.US,D,20010803,000000,3.94792,3.94792,3.92676,3.93046,3728770.4389687,0
+AIV.US,D,20010806,000000,3.93046,3.94792,3.92148,3.93395,1608161.4194954,0
+AIV.US,D,20010807,000000,3.94303,3.95201,3.92148,3.93914,3020865.8542168,0
+AIV.US,D,20010808,000000,3.96927,4.01198,3.95201,4.01088,1925093.9086121,0
+AIV.US,D,20010809,000000,4.01018,4.01767,3.98184,4.01088,1060807.099954,0
+AIV.US,D,20010810,000000,4.02056,4.07554,3.99931,4.05568,3573392.3933232,0
+AIV.US,D,20010813,000000,4.07334,4.07734,3.99931,4.04102,3594971.2020179,0
+AIV.US,D,20010814,000000,4.05119,4.05568,4.02565,4.05359,2615473.4781474,0
+AIV.US,D,20010815,000000,4.06456,4.06456,4.02954,4.05568,2334564.1303335,0
+AIV.US,D,20010816,000000,4.05568,4.08891,4.0489,4.08083,2518753.6738038,0
+AIV.US,D,20010817,000000,4.08083,4.11386,4.07334,4.11386,1408582.4934172,0
+AIV.US,D,20010820,000000,4.11386,4.13751,4.08891,4.13751,805635.58257374,0
+AIV.US,D,20010821,000000,4.1392,4.22392,4.13331,4.21913,2777005.8737926,0
+AIV.US,D,20010822,000000,4.20226,4.22581,4.184,4.21105,1046400.8499546,0
+AIV.US,D,20010823,000000,4.22392,4.24517,4.18141,4.24517,1352014.7868979,0
+AIV.US,D,20010824,000000,4.22761,4.22761,4.17033,4.19388,1341679.3673331,0
+AIV.US,D,20010827,000000,4.19388,4.21913,4.17243,4.21823,1516605.8173255,0
+AIV.US,D,20010828,000000,4.19658,4.23499,4.1851,4.19658,666688.17823195,0
+AIV.US,D,20010829,000000,4.15487,4.18321,4.15487,4.18321,1016562.1238689,0
+AIV.US,D,20010830,000000,4.16165,4.20646,4.14529,4.17033,829283.88039881,0
+AIV.US,D,20010831,000000,4.17123,4.19508,4.1409,4.1422,745973.16301112,0
+AIV.US,D,20010904,000000,4.1422,4.1422,4.11984,4.12753,1193534.0108178,0
+AIV.US,D,20010905,000000,4.12753,4.13331,4.11695,4.11984,1397227.8629829,0
+AIV.US,D,20010906,000000,4.12862,4.12972,4.08302,4.08522,928087.20430756,0
+AIV.US,D,20010907,000000,4.08522,4.08522,4.03722,4.06057,1093719.4934308,0
+AIV.US,D,20010910,000000,4.11226,4.11525,4.06456,4.06816,1160592.5542975,0
+AIV.US,D,20010917,000000,4.03832,4.03832,3.94303,3.94303,650242.50431962,0
+AIV.US,D,20010918,000000,3.95201,4.06816,3.95201,4.02056,1735754.193403,0
+AIV.US,D,20010919,000000,4.03403,4.0459,3.96817,3.99571,3159762.147689,0
+AIV.US,D,20010920,000000,4.00439,4.02266,3.93534,3.94682,3938647.704177,0
+AIV.US,D,20010921,000000,3.88765,3.91768,3.75384,3.82768,2418946.1716342,0
+AIV.US,D,20010924,000000,3.83985,3.86131,3.74486,3.76531,2155552.8194717,0
+AIV.US,D,20010925,000000,3.76531,3.84664,3.75464,3.83107,2080456.9216489,0
+AIV.US,D,20010926,000000,3.83506,3.87538,3.8184,3.83985,2307820.1172912,0
+AIV.US,D,20010927,000000,3.85272,3.86131,3.83107,3.85781,3126864.7868209,0
+AIV.US,D,20010928,000000,3.86131,3.9088,3.86131,3.90531,2590791.939018,0
+AIV.US,D,20011001,000000,3.89144,3.91309,3.87398,3.89144,6113754.9410391,0
+AIV.US,D,20011002,000000,3.90421,3.9088,3.78836,3.82768,2686462.4672748,0
+AIV.US,D,20011003,000000,3.8184,3.8197,3.66533,3.69347,4987124.0563054,0
+AIV.US,D,20011004,000000,3.71093,3.79734,3.70185,3.72351,6797952.0997051,0
+AIV.US,D,20011005,000000,3.7247,3.7276,3.69746,3.71443,2755374.9520544,0
+AIV.US,D,20011008,000000,3.71443,3.71931,3.66733,3.70185,3020865.8542168,0
+AIV.US,D,20011009,000000,3.71443,3.72849,3.71093,3.7276,2251238.3803371,0
+AIV.US,D,20011010,000000,3.71093,3.7276,3.6799,3.70185,6038667.0606076,0
+AIV.US,D,20011011,000000,3.70185,3.74097,3.68838,3.71742,2929281.1890034,0
+AIV.US,D,20011012,000000,3.67561,3.73608,3.66733,3.7276,1220285.0390775,0
+AIV.US,D,20011015,000000,3.72351,3.7711,3.71443,3.76621,1938457.897742,0
+AIV.US,D,20011016,000000,3.75823,3.75823,3.69806,3.71093,1667868.9368842,0
+AIV.US,D,20011017,000000,3.71173,3.72351,3.70185,3.70265,2223475.1564253,0
+AIV.US,D,20011018,000000,3.70265,3.71093,3.6818,3.68928,1580413.2281923,0
+AIV.US,D,20011019,000000,3.69746,3.69746,3.66803,3.6809,2540370.5651072,0
+AIV.US,D,20011022,000000,3.67561,3.67661,3.56375,3.61045,3819328.8780952,0
+AIV.US,D,20011023,000000,3.60297,3.63899,3.58151,3.63689,3501362.1455003,0
+AIV.US,D,20011024,000000,3.62791,3.63689,3.59399,3.60297,3246205.6607287,0
+AIV.US,D,20011025,000000,3.60297,3.61953,3.59119,3.60666,3823413.7389646,0
+AIV.US,D,20011026,000000,3.60297,3.61953,3.58231,3.61334,1591716.747757,0
+AIV.US,D,20011029,000000,3.60666,3.62063,3.58151,3.61863,1781033.4129662,0
+AIV.US,D,20011030,000000,3.61953,3.61953,3.56375,3.57942,2450853.3846763,0
+AIV.US,D,20011031,000000,3.57942,3.69347,3.57942,3.69098,3434474.0520249,0
+AIV.US,D,20011101,000000,3.66882,3.72919,3.66803,3.72919,3979811.9976534,0
+AIV.US,D,20011102,000000,3.72919,3.72919,3.69347,3.69656,1173964.5608186,0
+AIV.US,D,20011105,000000,3.69347,3.72051,3.67381,3.6809,814914.71083421,0
+AIV.US,D,20011106,000000,3.6818,3.72919,3.66733,3.69347,1948756.236872,0
+AIV.US,D,20011107,000000,3.71532,3.8163,3.70684,3.76392,2859371.5411803,0
+AIV.US,D,20011108,000000,3.76531,3.82149,3.76272,3.82069,1487793.3173268,0
+AIV.US,D,20011109,000000,3.82069,3.82069,3.66214,3.79445,2577426.9477143,0
+AIV.US,D,20011112,000000,3.79924,3.84784,3.7737,3.84115,1422973.7108078,0
+AIV.US,D,20011113,000000,3.83037,3.88266,3.82149,3.86909,1839684.6390506,0
+AIV.US,D,20011114,000000,3.90531,3.91409,3.8652,3.90721,2747174.1629243,0
+AIV.US,D,20011115,000000,3.90721,3.9566,3.89144,3.9566,1590682.5042788,0
+AIV.US,D,20011116,000000,3.93395,3.95281,3.90531,3.92557,1089596.5499527,0
+AIV.US,D,20011119,000000,3.94403,3.94872,3.89553,3.91669,2671037.0064059,0
+AIV.US,D,20011120,000000,3.93534,3.94023,3.89144,3.912,1585547.3651486,0
+AIV.US,D,20011121,000000,3.912,3.91409,3.88655,3.91409,1053611.4912586,0
+AIV.US,D,20011123,000000,3.91409,3.95281,3.9088,3.93534,831367.39996393,0
+AIV.US,D,20011126,000000,3.93534,3.9556,3.93534,3.94403,2070150.5651276,0
+AIV.US,D,20011127,000000,3.96618,3.96618,3.91409,3.91489,786080.16300937,0
+AIV.US,D,20011128,000000,3.92676,3.93914,3.88186,3.89553,802554.89996518,0
+AIV.US,D,20011129,000000,3.89254,3.91409,3.89254,3.91309,1496038.202109,0
+AIV.US,D,20011130,000000,3.91309,3.91409,3.87797,3.91409,1556757.9151499,0
+AIV.US,D,20011203,000000,3.9088,3.91409,3.88086,3.88266,1331389.0455944,0
+AIV.US,D,20011204,000000,3.88266,3.97905,3.87398,3.97905,1392137.8216787,0
+AIV.US,D,20011205,000000,3.9578,4.02166,3.93115,3.98394,4476751.9585014,0
+AIV.US,D,20011206,000000,3.98394,4.03174,3.97496,4.02764,1319044.2673341,0
+AIV.US,D,20011207,000000,4.02355,4.03533,4.00599,4.02166,1462047.4695018,0
+AIV.US,D,20011210,000000,4.08083,4.08083,3.99771,4.01886,1485717.8151529,0
+AIV.US,D,20011211,000000,3.98394,4.00599,3.96927,3.98184,2993088.5998701,0
+AIV.US,D,20011212,000000,3.99771,3.99771,3.9101,3.9556,1785133.3064443,0
+AIV.US,D,20011213,000000,3.94403,3.9578,3.93624,3.95071,1272730.8042926,0
+AIV.US,D,20011214,000000,3.9556,3.96548,3.93914,3.9578,2090718.1803441,0
+AIV.US,D,20011217,000000,3.9578,3.99082,3.93914,3.98095,2205966.1759913,0
+AIV.US,D,20011218,000000,3.98773,4.0014,3.97496,4.0014,1667868.9368842,0
+AIV.US,D,20011219,000000,4.0014,4.00599,3.94872,3.96348,1234676.2564682,0
+AIV.US,D,20011220,000000,3.97496,3.97496,3.9537,3.9537,738725.4412723,0
+AIV.US,D,20011221,000000,3.9545,4.01886,3.91409,3.99462,2209039.8433824,0
+AIV.US,D,20011224,000000,3.99242,4.01407,3.97496,3.99771,306597.06955192,0
+AIV.US,D,20011226,000000,3.99242,4.01487,3.98773,4.0003,1075198.3173447,0
+AIV.US,D,20011227,000000,3.99771,4.02355,3.99771,4.01088,1779992.1542706,0
+AIV.US,D,20011228,000000,4.01886,4.03613,3.99162,4.02475,1674030.3021013,0
+AIV.US,D,20011231,000000,4.04321,4.0501,4.02166,4.02166,1144132.8499504,0
+AIV.US,D,20020102,000000,4.01886,4.01886,3.96618,3.98883,1436367.7651551,0
+AIV.US,D,20020103,000000,3.99771,4.0489,3.99771,4.04321,3799721.3454873,0
+AIV.US,D,20020104,000000,4.0501,4.0501,4.0014,4.04321,897206.21735238,0
+AIV.US,D,20020107,000000,4.02166,4.06187,4.01018,4.05119,1524842.6847165,0
+AIV.US,D,20020108,000000,4.05299,4.06297,4.0481,4.05359,1723394.3825339,0
+AIV.US,D,20020109,000000,4.05568,4.06367,4.04102,4.04102,1023757.7325643,0
+AIV.US,D,20020110,000000,4.03613,4.04411,3.98773,3.99771,2041346.0825201,0
+AIV.US,D,20020111,000000,3.99771,3.99771,3.94403,3.95959,1686419.1760138,0
+AIV.US,D,20020114,000000,3.95959,3.97905,3.94023,3.97905,2783204.3194445,0
+AIV.US,D,20020115,000000,3.9578,3.95959,3.94083,3.95201,1171932.1521231,0
+AIV.US,D,20020116,000000,3.95281,3.96927,3.92926,3.94083,2211101.3151215,0
+AIV.US,D,20020117,000000,3.94083,3.94083,3.90531,3.908,4851286.3976156,0
+AIV.US,D,20020118,000000,3.90591,3.91858,3.78198,3.85821,10116165.960431,0
+AIV.US,D,20020122,000000,3.8652,3.89054,3.84584,3.8659,2268739.3433798,0
+AIV.US,D,20020123,000000,3.86061,3.8652,3.84784,3.85153,1151365.5390805,0
+AIV.US,D,20020124,000000,3.84784,3.85043,3.80892,3.84973,1723394.3825339,0
+AIV.US,D,20020125,000000,3.84315,3.84315,3.8197,3.83416,1927154.3781773,0
+AIV.US,D,20020128,000000,3.82558,3.84784,3.82558,3.83796,1145159.0760373,0
+AIV.US,D,20020129,000000,3.83885,3.86061,3.83885,3.85672,2965325.3759583,0
+AIV.US,D,20020130,000000,3.86061,3.90531,3.84315,3.87697,4166063.0128627,0
+AIV.US,D,20020131,000000,3.88086,3.91489,3.88086,3.90721,1306743.5847259,0
+AIV.US,D,20020201,000000,3.91409,3.92477,3.9088,3.91858,964072.26300165,0
+AIV.US,D,20020204,000000,3.92477,3.93624,3.90721,3.92058,1399303.3651567,0
+AIV.US,D,20020205,000000,3.92058,3.92926,3.89364,3.89733,2454961.2955457,0
+AIV.US,D,20020206,000000,3.90721,3.90721,3.87039,3.88456,4336822.4237249,0
+AIV.US,D,20020207,000000,3.88456,3.88456,3.8652,3.8652,991864.54995697,0
+AIV.US,D,20020208,000000,3.87797,3.88266,3.84315,3.85352,3010560.4998694,0
+AIV.US,D,20020211,000000,3.85352,3.86131,3.84664,3.86131,4032278.8085207,0
+AIV.US,D,20020212,000000,3.87538,3.88875,3.84973,3.85452,10792162.329967,0
+AIV.US,D,20020213,000000,3.87089,3.90311,3.8659,3.89793,1361227.7716801,0
+AIV.US,D,20020214,000000,3.89793,3.91669,3.88346,3.912,1760421.7020975,0
+AIV.US,D,20020215,000000,3.91409,3.93205,3.9108,3.93046,1648261.4042763,0
+AIV.US,D,20020219,000000,3.93046,3.93834,3.92926,3.93534,1160592.5542975,0
+AIV.US,D,20020220,000000,3.94303,3.97426,3.92477,3.97426,3012644.0194345,0
+AIV.US,D,20020221,000000,3.98773,3.99082,3.93834,3.93834,1242928.1564678,0
+AIV.US,D,20020222,000000,3.94682,3.99162,3.93914,3.99162,1082408.9586487,0
+AIV.US,D,20020225,000000,3.98883,4.02655,3.98095,3.98773,1380790.2064618,0
+AIV.US,D,20020226,000000,3.99641,4.02655,3.99571,4.01886,1866464.7303538,0
+AIV.US,D,20020227,000000,4.01886,4.05359,4.01886,4.0501,4109436.1780826,0
+AIV.US,D,20020228,000000,4.02655,4.06367,4.02655,4.0489,8390717.1213751,0
+AIV.US,D,20020301,000000,4.05967,4.08382,4.0489,4.07893,6556160.6062373,0
+AIV.US,D,20020304,000000,4.07734,4.15297,4.06716,4.15297,1908604.1390476,0
+AIV.US,D,20020305,000000,4.15297,4.24517,4.1382,4.24517,4842029.3171812,0
+AIV.US,D,20020306,000000,4.23869,4.23869,4.1404,4.19508,5004588.9410872,0
+AIV.US,D,20020307,000000,4.21105,4.22851,4.20765,4.21603,1825263.3564426,0
+AIV.US,D,20020308,000000,4.21603,4.2327,4.19857,4.20765,1999162.5781741,0
+AIV.US,D,20020311,000000,4.21105,4.21105,4.15816,4.17123,2949870.8520459,0
+AIV.US,D,20020312,000000,4.17123,4.19578,4.15607,4.19578,2361344.2216367,0
+AIV.US,D,20020313,000000,4.19857,4.21913,4.1851,4.21324,3006460.6063913,0
+AIV.US,D,20020314,000000,4.21105,4.25575,4.21035,4.25575,4468559.1867627,0
+AIV.US,D,20020315,000000,4.25575,4.29217,4.2338,4.24737,3682441.9433185,0
+AIV.US,D,20020318,000000,4.26603,4.31322,4.25315,4.30833,3204015.1411653,0
+AIV.US,D,20020319,000000,4.31043,4.32989,4.29975,4.323,1154431.1890804,0
+AIV.US,D,20020320,000000,4.30135,4.3258,4.30135,4.3218,5594163.8454095,0
+AIV.US,D,20020321,000000,4.3239,4.34615,4.31322,4.33657,1439411.3673289,0
+AIV.US,D,20020322,000000,4.33657,4.33657,4.30255,4.30255,14104214.825475,0
+AIV.US,D,20020325,000000,4.28798,4.30564,4.28159,4.30354,2735834.5650987,0
+AIV.US,D,20020326,000000,4.30135,4.31402,4.29756,4.31043,3067194.3498669,0
+AIV.US,D,20020327,000000,4.31402,4.31951,4.31043,4.31951,1635968.7390595,0
+AIV.US,D,20020328,000000,4.33278,4.35982,4.32101,4.33448,2872691.434658,0
+AIV.US,D,20020401,000000,4.32799,4.32799,4.30354,4.30474,2726577.4846643,0
+AIV.US,D,20020402,000000,4.28798,4.31243,4.28658,4.30135,1576305.3173229,0
+AIV.US,D,20020403,000000,4.30135,4.30135,4.28798,4.28878,812816.15866039,0
+AIV.US,D,20020404,000000,4.28987,4.33657,4.2797,4.32989,2006358.1868695,0
+AIV.US,D,20020405,000000,4.32799,4.40842,4.32799,4.39485,3148466.6455156,0
+AIV.US,D,20020408,000000,4.40033,4.44065,4.39924,4.43965,3237931.712903,0
+AIV.US,D,20020409,000000,4.43965,4.52526,4.43017,4.52526,1659639.0847106,0
+AIV.US,D,20020410,000000,4.51179,4.61148,4.50032,4.59232,4345066.3063332,0
+AIV.US,D,20020411,000000,4.59232,4.59321,4.49832,4.55739,1862356.8194844,0
+AIV.US,D,20020412,000000,4.55739,4.60599,4.55739,4.60599,1756343.8564455,0
+AIV.US,D,20020415,000000,4.58344,4.58763,4.52526,4.54801,1500131.0803697,0
+AIV.US,D,20020416,000000,4.50301,4.51658,4.42718,4.45861,4364621.7258976,0
+AIV.US,D,20020417,000000,4.45861,4.45861,4.37279,4.40033,1371541.1434188,0
+AIV.US,D,20020418,000000,4.3689,4.50381,4.3689,4.38896,2227538.9716425,0
+AIV.US,D,20020419,000000,4.42209,4.42927,4.34994,4.38217,1269642.1042927,0
+AIV.US,D,20020422,000000,4.39085,4.39814,4.3258,4.35553,1611286.1977562,0
+AIV.US,D,20020423,000000,4.34994,4.34994,4.25056,4.26603,4221581.4432951,0
+AIV.US,D,20020424,000000,4.2797,4.30474,4.25575,4.28508,5762876.8171413,0
+AIV.US,D,20020425,000000,4.28309,4.32879,4.2797,4.31043,2721457.3781428,0
+AIV.US,D,20020426,000000,4.31951,4.33089,4.31951,4.3258,1838650.3955724,0
+AIV.US,D,20020429,000000,4.30354,4.33757,4.30354,4.3258,2455988.5238065,0
+AIV.US,D,20020430,000000,4.33278,4.40033,4.325,4.40033,1670949.6194927,0
+AIV.US,D,20020501,000000,4.41351,4.44065,4.35982,4.43476,1633900.252103,0
+AIV.US,D,20020502,000000,4.41899,4.54692,4.415,4.52007,4910964.8519609,0
+AIV.US,D,20020503,000000,4.52087,4.53325,4.46499,4.50381,2092764.6194744,0
+AIV.US,D,20020506,000000,4.52736,4.53325,4.42588,4.42718,19119131.168736,0
+AIV.US,D,20020507,000000,4.41899,4.45731,4.38118,4.39365,2202893.510774,0
+AIV.US,D,20020508,000000,4.4165,4.42318,4.35553,4.37818,3117585.6585604,0
+AIV.US,D,20020509,000000,4.36471,4.36471,4.31402,4.31622,1699747.0868828,0
+AIV.US,D,20020510,000000,4.31622,4.31622,4.25315,4.25844,2134970.1716465,0
+AIV.US,D,20020513,000000,4.27321,4.31622,4.26872,4.28578,1293327.4825526,0
+AIV.US,D,20020514,000000,4.30943,4.323,4.27052,4.31532,2717335.4368386,0
+AIV.US,D,20020515,000000,4.3239,4.34994,4.30774,4.34925,1433258.019503,0
+AIV.US,D,20020516,000000,4.33947,4.36361,4.31243,4.34615,2238893.6020768,0
+AIV.US,D,20020517,000000,4.34615,4.36471,4.30354,4.36182,2703971.4477088,0
+AIV.US,D,20020520,000000,4.35114,4.35453,4.30774,4.32031,1193534.0108178,0
+AIV.US,D,20020521,000000,4.31402,4.31821,4.25964,4.27321,1486737.0260225,0
+AIV.US,D,20020522,000000,4.2785,4.30564,4.27221,4.29846,1136907.1760376,0
+AIV.US,D,20020523,000000,4.30564,4.38118,4.29846,4.38118,2203912.7216435,0
+AIV.US,D,20020524,000000,4.38756,4.41041,4.34615,4.38347,1166820.0629929,0
+AIV.US,D,20020528,000000,4.39694,4.40622,4.37539,4.39185,1809845.912965,0
+AIV.US,D,20020529,000000,4.41041,4.44633,4.39365,4.44274,2578454.1759751,0
+AIV.US,D,20020530,000000,4.43755,4.4626,4.39185,4.39924,5316335.1802041,0
+AIV.US,D,20020531,000000,4.2327,4.24417,4.20765,4.24417,20684074.840407,0
+AIV.US,D,20020603,000000,4.24188,4.25136,4.22761,4.24607,3896463.197657,0
+AIV.US,D,20020604,000000,4.25056,4.25964,4.2327,4.25315,5137345.9171684,0
+AIV.US,D,20020605,000000,4.25315,4.25665,4.24607,4.25216,3389209.8650704,0
+AIV.US,D,20020606,000000,4.25136,4.25665,4.22023,4.25136,2937504.0259595,0
+AIV.US,D,20020607,000000,4.23769,4.25136,4.22851,4.24607,3623798.7346254,0
+AIV.US,D,20020610,000000,4.24607,4.26962,4.24088,4.26872,1799554.5890524,0
+AIV.US,D,20020611,000000,4.27321,4.2797,4.24966,4.2762,3113485.7650823,0
+AIV.US,D,20020612,000000,4.28239,4.30354,4.27521,4.29975,3066145.07378,0
+AIV.US,D,20020613,000000,4.29975,4.3218,4.29217,4.3218,2968368.9781321,0
+AIV.US,D,20020614,000000,4.30564,4.32799,4.24966,4.31043,5890447.5432227,0
+AIV.US,D,20020617,000000,4.3239,4.33757,4.29087,4.33757,2830507.930312,0
+AIV.US,D,20020618,000000,4.35982,4.35982,4.28309,4.29756,3037318.5433465,0
+AIV.US,D,20020619,000000,4.30564,4.35613,4.30065,4.35114,3546604.2846287,0
+AIV.US,D,20020620,000000,4.35114,4.38347,4.33947,4.37359,2175122.2694709,0
+AIV.US,D,20020621,000000,4.38756,4.43476,4.38756,4.43476,2024864.3303469,0
+AIV.US,D,20020624,000000,4.42388,4.43476,4.38567,4.41151,1617432.5303646,0
+AIV.US,D,20020625,000000,4.42019,4.44065,4.38756,4.42388,3150491.0368198,0
+AIV.US,D,20020626,000000,4.41041,4.41899,4.37439,4.39924,3571323.9063668,0
+AIV.US,D,20020627,000000,4.41041,4.42817,4.39694,4.42019,2836683.3259639,0
+AIV.US,D,20020628,000000,4.41899,4.48744,4.415,4.48325,4918167.4758736,0
+AIV.US,D,20020701,000000,4.47377,4.50451,4.4157,4.45601,4097098.4150396,0
+AIV.US,D,20020702,000000,4.42817,4.46998,4.35553,4.43197,2447721.5911982,0
+AIV.US,D,20020703,000000,4.41899,4.42019,4.30564,4.35803,3210190.5368173,0
+AIV.US,D,20020705,000000,4.36182,4.40532,4.34466,4.38118,876638.60213588,0
+AIV.US,D,20020708,000000,4.37818,4.40472,4.30564,4.31951,2179201.1172968,0
+AIV.US,D,20020709,000000,4.34156,4.34266,4.26493,4.27321,2611344.5216258,0
+AIV.US,D,20020710,000000,4.28239,4.29217,4.15487,4.19578,3414940.6802866,0
+AIV.US,D,20020711,000000,4.15487,4.22472,4.06367,4.14698,5150687.8584722,0
+AIV.US,D,20020712,000000,4.14798,4.2327,4.10079,4.10079,1845853.0194851,0
+AIV.US,D,20020715,000000,4.05658,4.11605,4.03613,4.10927,4062110.519389,0
+AIV.US,D,20020716,000000,4.07734,4.20047,4.07734,4.12184,3007450.7542174,0
+AIV.US,D,20020717,000000,4.16475,4.1851,4.07444,4.09979,1519678.4825428,0
+AIV.US,D,20020718,000000,4.08682,4.0929,3.98663,3.98663,4408844.6541566,0
+AIV.US,D,20020719,000000,3.94083,3.94083,3.87398,3.91768,4722696.4606647,0
+AIV.US,D,20020722,000000,3.94083,3.94083,3.75574,3.80892,4749425.4410983,0
+AIV.US,D,20020723,000000,3.83107,3.86809,3.73368,3.74556,3461254.1433281,0
+AIV.US,D,20020724,000000,3.7276,3.82449,3.65066,3.7276,6897767.619266,0
+AIV.US,D,20020725,000000,3.74945,3.9088,3.69547,3.86709,3901612.367222,0
+AIV.US,D,20020726,000000,3.88974,4.04211,3.88974,3.93624,4221581.4432951,0
+AIV.US,D,20020729,000000,4.02764,4.08572,4.00918,4.05359,7028448.0909994,0
+AIV.US,D,20020730,000000,4.05359,4.10348,4.02655,4.07734,8455551.7605027,0
+AIV.US,D,20020731,000000,4.07734,4.10079,4.02166,4.09639,3986024.4737401,0
+AIV.US,D,20020801,000000,4.09639,4.09639,4.00599,4.00599,3253423.3172502,0
+AIV.US,D,20020802,000000,4.02954,4.02954,3.94991,3.96149,2402486.4672871,0
+AIV.US,D,20020805,000000,3.97306,3.97306,3.82229,3.83606,4103274.8128655,0
+AIV.US,D,20020806,000000,3.74486,3.78198,3.67661,3.71532,13415865.660288,0
+AIV.US,D,20020807,000000,3.71532,3.74376,3.67162,3.73608,8307413.4192048,0
+AIV.US,D,20020808,000000,3.73608,3.80373,3.71742,3.77679,4715456.7563172,0
+AIV.US,D,20020809,000000,3.77679,3.80373,3.75574,3.78198,3237931.712903,0
+AIV.US,D,20020812,000000,3.76272,3.85821,3.74097,3.85821,4155734.6085154,0
+AIV.US,D,20020813,000000,3.85452,3.9088,3.82768,3.84514,6972848.4844801,0
+AIV.US,D,20020814,000000,3.84584,3.86061,3.7729,3.81461,4136224.2867771,0
+AIV.US,D,20020816,000000,3.83317,3.87208,3.81291,3.8643,3989083.1085226,0
+AIV.US,D,20020819,000000,3.8652,3.8652,3.82069,3.83796,3660848.1020151,0
+AIV.US,D,20020820,000000,3.83796,3.85672,3.83796,3.84664,4067215.5933018,0
+AIV.US,D,20020821,000000,3.86131,3.87538,3.83796,3.87039,1519678.4825428,0
+AIV.US,D,20020822,000000,3.87039,3.91768,3.84434,3.90721,2638124.612929,0
+AIV.US,D,20020823,000000,3.912,3.94792,3.89364,3.94023,1030945.3238683,0
+AIV.US,D,20020826,000000,3.96348,3.99641,3.92357,3.99641,2711152.0237954,0
+AIV.US,D,20020827,000000,3.99641,4.00519,3.97905,3.99571,2048512.628172,0
+AIV.US,D,20020828,000000,3.99571,4.07444,3.97077,4.04321,2363368.6129409,0
+AIV.US,D,20020829,000000,4.02006,4.05568,4.0003,4.01018,1836573.8912247,0
+AIV.US,D,20020830,000000,4.01018,4.05568,4.01018,4.05568,2327397.5846816,0
+AIV.US,D,20020903,000000,4.04411,4.0471,3.98883,3.99571,5310195.8628131,0
+AIV.US,D,20020904,000000,4.00519,4.02166,3.99571,4.01407,2657672.0151021,0
+AIV.US,D,20020905,000000,4.04211,4.04211,3.98883,3.99571,2793480.6107484,0
+AIV.US,D,20020906,000000,4.00519,4.01198,3.99162,4.00799,4312139.8824216,0
+AIV.US,D,20020909,000000,4.00799,4.01018,3.98883,4.0023,2086633.3194747,0
+AIV.US,D,20020910,000000,4.00719,4.00918,3.96149,3.97805,2122625.3933862,0
+AIV.US,D,20020911,000000,3.98663,4.0023,3.97715,3.98973,1070086.2282144,0
+AIV.US,D,20020912,000000,3.99162,3.99162,3.89793,3.92357,5950162.0758288,0
+AIV.US,D,20020913,000000,3.92357,3.92357,3.86131,3.88346,4232891.9780772,0
+AIV.US,D,20020917,000000,3.83796,3.84664,3.78467,3.79635,1846894.2781807,0
+AIV.US,D,20020918,000000,3.80513,3.80583,3.76801,3.79924,1228507.8760337,0
+AIV.US,D,20020919,000000,3.79635,3.80892,3.78198,3.78198,3065118.8476931,0
+AIV.US,D,20020920,000000,3.79635,3.80024,3.77779,3.79036,1528957.6108032,0
+AIV.US,D,20020923,000000,3.80024,3.80024,3.77479,3.79126,1561877.0194975,0
+AIV.US,D,20020924,000000,3.78198,3.78288,3.69976,3.71662,11489775.590806,0
+AIV.US,D,20020925,000000,3.7265,3.7265,3.65246,3.67471,3065118.8476931,0
+AIV.US,D,20020926,000000,3.68928,3.69656,3.66104,3.68609,3746234.3215766,0
+AIV.US,D,20020927,000000,3.69547,3.69547,3.61045,3.62422,4154693.3498198,0
+AIV.US,D,20020930,000000,3.62422,3.62871,3.5884,3.61045,4428385.0411122,0
+AIV.US,D,20021001,000000,3.61045,3.61045,3.56186,3.59119,2691603.6194484,0
+AIV.US,D,20021002,000000,3.59598,3.59977,3.56375,3.59059,2923104.7911775,0
+AIV.US,D,20021003,000000,3.57782,3.59598,3.54928,3.57782,3532228.0998468,0
+AIV.US,D,20021004,000000,3.56794,3.57782,3.51276,3.52224,2786300.0346617,0
+AIV.US,D,20021007,000000,3.53062,3.53062,3.42046,3.43284,2511558.0651084,0
+AIV.US,D,20021008,000000,3.37377,3.41108,3.32387,3.38215,4329640.8454643,0
+AIV.US,D,20021009,000000,3.37377,3.37466,3.25213,3.25213,5469658.7693279,0
+AIV.US,D,20021010,000000,3.21491,3.3557,3.15015,3.33645,5284486.093249,0
+AIV.US,D,20021011,000000,3.35501,3.47525,3.35501,3.43852,3275025.1759449,0
+AIV.US,D,20021014,000000,3.44721,3.44721,3.37377,3.39402,2833610.6607466,0
+AIV.US,D,20021015,000000,3.43852,3.47455,3.404,3.43284,4205128.7541654,0
+AIV.US,D,20021016,000000,3.42865,3.43773,3.359,3.38714,2936513.8781335,0
+AIV.US,D,20021017,000000,3.39203,3.41029,3.36379,3.38793,3340872.0107246,0
+AIV.US,D,20021018,000000,3.39123,3.39203,3.34134,3.39123,2595933.0911917,0
+AIV.US,D,20021021,000000,3.39123,3.39662,3.35012,3.37377,2460103.4498933,0
+AIV.US,D,20021022,000000,3.37736,3.37736,3.30182,3.31709,3495185.7476745,0
+AIV.US,D,20021023,000000,3.32677,3.32677,3.25313,3.28047,2903579.4368306,0
+AIV.US,D,20021024,000000,3.28396,3.33076,3.26051,3.27229,7756919.2887939,0
+AIV.US,D,20021025,000000,3.27318,3.28965,3.25213,3.28885,7496606.61924,0
+AIV.US,D,20021028,000000,3.3124,3.32008,3.28965,3.30023,3938647.704177,0
+AIV.US,D,20021029,000000,3.30332,3.30621,3.24026,3.24525,2872691.434658,0
+AIV.US,D,20021030,000000,3.25093,3.27518,3.20733,3.219,4001376.7759134,0
+AIV.US,D,20021031,000000,3.22519,3.27059,3.22519,3.2657,4616682.4954519,0
+AIV.US,D,20021101,000000,3.2669,3.29773,3.25213,3.29773,4904788.454135,0
+AIV.US,D,20021104,000000,3.30332,3.41029,3.30332,3.39931,5310195.8628131,0
+AIV.US,D,20021105,000000,3.39931,3.45888,3.38424,3.4484,5560217.2084544,0
+AIV.US,D,20021106,000000,3.46906,3.52913,3.43493,3.52913,5855525.7910503,0
+AIV.US,D,20021107,000000,3.5398,3.56076,3.53482,3.54619,5831840.4127905,0
+AIV.US,D,20021108,000000,3.55338,3.55338,3.4521,3.47864,2959119.915089,0
+AIV.US,D,20021111,000000,3.47455,3.47455,3.4028,3.43284,2664875.6411887,0
+AIV.US,D,20021112,000000,3.45708,3.53861,3.44421,3.51626,4603311.4911046,0
+AIV.US,D,20021113,000000,3.49869,3.5407,3.47155,3.48433,2501259.7259784,0
+AIV.US,D,20021114,000000,3.49321,3.56305,3.48243,3.56305,2962178.5498715,0
+AIV.US,D,20021115,000000,3.55437,3.61045,3.55437,3.59059,2831534.1563989,0
+AIV.US,D,20021118,000000,3.59249,3.59249,3.55038,3.56305,3929375.5911339,0
+AIV.US,D,20021119,000000,3.56305,3.56305,3.53861,3.56305,1176033.0477751,0
+AIV.US,D,20021120,000000,3.56305,3.57782,3.51825,3.57283,2246104.2433808,0
+AIV.US,D,20021121,000000,3.57782,3.60866,3.56375,3.60407,3314098.9346388,0
+AIV.US,D,20021122,000000,3.60407,3.60586,3.55038,3.58231,7238347.4040338,0
+AIV.US,D,20021125,000000,3.58231,3.5872,3.53382,3.54619,5516977.4128041,0
+AIV.US,D,20021126,000000,3.5398,3.54439,3.51626,3.52504,5162005.4084717,0
+AIV.US,D,20021127,000000,3.52504,3.55148,3.48433,3.52504,3718464.0824474,0
+AIV.US,D,20021129,000000,3.5398,3.55916,3.51825,3.55148,1446622.0086329,0
+AIV.US,D,20021202,000000,3.5398,3.56595,3.52603,3.5398,6074674.1671278,0
+AIV.US,D,20021203,000000,3.5398,3.56186,3.51626,3.5435,9568826.6734979,0
+AIV.US,D,20021204,000000,3.52504,3.54439,3.51626,3.52603,4890412.2693531,0
+AIV.US,D,20021205,000000,3.53062,3.55338,3.52115,3.54439,2033124.2477379,0
+AIV.US,D,20021206,000000,3.53023,3.55258,3.51626,3.5418,2223475.1564253,0
+AIV.US,D,20021209,000000,3.52703,3.57283,3.52703,3.56305,5364731.1606368,0
+AIV.US,D,20021210,000000,3.56305,3.56305,3.50767,3.5398,2317085.2151169,0
+AIV.US,D,20021211,000000,3.53023,3.54439,3.51626,3.54439,3221494.056382,0
+AIV.US,D,20021212,000000,3.5398,3.55258,3.51626,3.53023,1772766.4803579,0
+AIV.US,D,20021213,000000,3.53062,3.54928,3.495,3.50179,5568417.9975845,0
+AIV.US,D,20021216,000000,3.50668,3.5435,3.48433,3.5435,4330661.0585078,0
+AIV.US,D,20021217,000000,3.5398,3.5407,3.48921,3.50179,2421014.6585906,0
+AIV.US,D,20021218,000000,3.48243,3.51626,3.46966,3.50668,3818264.5693996,0
+AIV.US,D,20021219,000000,3.51626,3.51626,3.45539,3.45539,4729877.0367513,0
+AIV.US,D,20021220,000000,3.45888,3.47036,3.43982,3.45968,5372938.9649843,0
+AIV.US,D,20021223,000000,3.48333,3.50179,3.4492,3.49211,6182697.4910361,0
+AIV.US,D,20021224,000000,3.49211,3.49211,3.46966,3.47644,2177139.6455577,0
+AIV.US,D,20021226,000000,3.46906,3.52115,3.46397,3.47864,3526022.6389775,0
+AIV.US,D,20021227,000000,3.47754,3.4958,3.44421,3.47335,3540495.0324551,0
+AIV.US,D,20021230,000000,3.46906,3.53382,3.46696,3.53382,3484917.4737619,0
+AIV.US,D,20021231,000000,3.53482,3.59678,3.53382,3.56076,7294922.1257705,0
+AIV.US,D,20030102,000000,3.57064,3.57553,3.5398,3.57064,2475573.0064143,0
+AIV.US,D,20030103,000000,3.57064,3.66882,3.57064,3.65336,4182456.5737316,0
+AIV.US,D,20030106,000000,3.66803,3.7247,3.66214,3.70684,8824952.0626606,0
+AIV.US,D,20030107,000000,3.70584,3.70584,3.64757,3.65905,4875975.9541363,0
+AIV.US,D,20030108,000000,3.65446,3.67162,3.62602,3.63899,7874213.7235714,0
+AIV.US,D,20030109,000000,3.64049,3.65815,3.61045,3.65336,3577485.2715839,0
+AIV.US,D,20030110,000000,3.65336,3.65815,3.636,3.65156,3451975.0150676,0
+AIV.US,D,20030113,000000,3.66104,3.67162,3.62991,3.6343,3883077.1607011,0
+AIV.US,D,20030114,000000,3.64348,3.65605,3.62063,3.65246,2501259.7259784,0
+AIV.US,D,20030115,000000,3.67661,3.67661,3.61654,3.62602,3610411.6954955,0
+AIV.US,D,20030116,000000,3.64977,3.64977,3.55437,3.57483,2721457.3781428,0
+AIV.US,D,20030117,000000,3.57553,3.57553,3.51436,3.53382,2962178.5498715,0
+AIV.US,D,20030121,000000,3.53272,3.5398,3.495,3.52504,3529132.3846295,0
+AIV.US,D,20030122,000000,3.47754,3.497,3.46397,3.497,5593122.5867139,0
+AIV.US,D,20030123,000000,3.4978,3.52115,3.46796,3.47754,5085875.2671707,0
+AIV.US,D,20030124,000000,3.47864,3.48033,3.44421,3.44421,2640140.986842,0
+AIV.US,D,20030127,000000,3.44232,3.44721,3.4061,3.42665,2564010.8455409,0
+AIV.US,D,20030128,000000,3.43284,3.43493,3.40929,3.43004,2604162.9433653,0
+AIV.US,D,20030129,000000,3.42106,3.48243,3.42106,3.44421,3156637.3694283,0
+AIV.US,D,20030130,000000,3.4484,3.47255,3.41108,3.41108,1713118.09123,0
+AIV.US,D,20030131,000000,3.41637,3.45469,3.41108,3.45469,3696863.2259266,0
+AIV.US,D,20030203,000000,3.46906,3.50069,3.46058,3.46607,1944634.2955678,0
+AIV.US,D,20030204,000000,3.46607,3.48732,3.44721,3.48732,2789380.7172703,0
+AIV.US,D,20030205,000000,3.48921,3.52504,3.48243,3.51436,2556837.2846717,0
+AIV.US,D,20030206,000000,3.51626,3.51626,3.4939,3.497,2404562.9716348,0
+AIV.US,D,20030207,000000,3.53761,3.53761,3.47455,3.47455,2918974.8324821,0
+AIV.US,D,20030210,000000,3.47455,3.48333,3.42665,3.47455,3661845.2650585,0
+AIV.US,D,20030211,000000,3.48433,3.48433,3.42046,3.42595,2255338.2738152,0
+AIV.US,D,20030212,000000,3.43084,3.43982,3.41029,3.41837,3764763.5150541,0
+AIV.US,D,20030213,000000,3.40689,3.41637,3.36668,3.41637,3940730.2215682,0
+AIV.US,D,20030214,000000,3.40689,3.42396,3.38714,3.38714,2346908.9085938,0
+AIV.US,D,20030218,000000,3.39662,3.43084,3.38215,3.42296,2988973.6737834,0
+AIV.US,D,20030219,000000,3.44721,3.52304,3.41637,3.51336,3621722.2302777,0
+AIV.US,D,20030220,000000,3.50348,3.51626,3.45968,3.495,2128801.791212,0
+AIV.US,D,20030221,000000,3.49869,3.53761,3.46906,3.53482,2012519.5520866,0
+AIV.US,D,20030224,000000,3.52813,3.53172,3.48921,3.50857,1876718.9738316,0
+AIV.US,D,20030225,000000,3.51336,3.54739,3.48921,3.54739,1673010.0890579,0
+AIV.US,D,20030226,000000,3.53761,3.54439,3.50568,3.53761,1818075.7651385,0
+AIV.US,D,20030227,000000,3.5418,3.59489,3.53382,3.58151,3263662.5281193,0
+AIV.US,D,20030228,000000,3.5862,3.63081,3.56794,3.57363,2034194.569477,0
+AIV.US,D,20030303,000000,3.58341,3.61534,3.54549,3.55617,3560013.3715847,0
+AIV.US,D,20030304,000000,3.55617,3.55617,3.49989,3.49989,3949936.191133,0
+AIV.US,D,20030305,000000,3.49869,3.50857,3.49081,3.49869,3845000.5650506,0
+AIV.US,D,20030306,000000,3.49989,3.51276,3.48333,3.4939,2019752.2412167,0
+AIV.US,D,20030307,000000,3.4939,3.50478,3.46966,3.48732,1359181.3325497,0
+AIV.US,D,20030310,000000,3.47754,3.48333,3.41108,3.42595,2688522.9368399,0
+AIV.US,D,20030311,000000,3.43573,3.45888,3.4054,3.41637,2213169.8020779,0
+AIV.US,D,20030312,000000,3.51336,3.5418,3.47984,3.50289,34372636.031117,0
+AIV.US,D,20030313,000000,3.53272,3.55816,3.51047,3.54739,119184257.17526,0
+AIV.US,D,20030314,000000,3.54619,3.54739,3.48921,3.49869,36335805.533206,0
+AIV.US,D,20030317,000000,3.49989,3.52304,3.47644,3.4978,15858505.227573,0
+AIV.US,D,20030318,000000,3.47455,3.51276,3.46607,3.48921,8519330.108326,0
+AIV.US,D,20030319,000000,3.4978,3.51546,3.48433,3.50857,10331229.475639,0
+AIV.US,D,20030320,000000,3.50857,3.55617,3.45888,3.54739,6143571.6192987,0
+AIV.US,D,20030321,000000,3.58151,3.6799,3.55737,3.6799,7707533.1605352,0
+AIV.US,D,20030324,000000,3.6351,3.6351,3.40689,3.50348,6071571.4366931,0
+AIV.US,D,20030325,000000,3.50348,3.56894,3.50348,3.56894,5108504.3541262,0
+AIV.US,D,20030326,000000,3.58341,3.58511,3.53023,3.58511,3335707.8085509,0
+AIV.US,D,20030327,000000,3.58151,3.60407,3.53671,3.58341,3389209.8650704,0
+AIV.US,D,20030328,000000,3.57652,3.59119,3.54739,3.5872,3913943.1150476,0
+AIV.US,D,20030331,000000,3.53761,3.58052,3.50568,3.54549,5280364.1519448,0
+AIV.US,D,20030401,000000,3.54549,3.64049,3.5418,3.6351,4575533.2345841,0
+AIV.US,D,20030402,000000,3.67381,3.73298,3.64977,3.66533,3865627.3085279,0
+AIV.US,D,20030403,000000,3.67282,3.6818,3.61754,3.62602,3269838.9259451,0
+AIV.US,D,20030404,000000,3.62602,3.63779,3.56186,3.56375,4692842.7019703,0
+AIV.US,D,20030407,000000,3.56515,3.62213,3.53571,3.60207,7366952.3735934,0
+AIV.US,D,20030408,000000,3.62143,3.62213,3.55737,3.59329,2395283.8433743,0
+AIV.US,D,20030409,000000,3.59489,3.61334,3.55816,3.58421,4189733.3585139,0
+AIV.US,D,20030410,000000,3.58511,3.59598,3.52813,3.59329,4836888.1650075,0
+AIV.US,D,20030411,000000,3.60067,3.66533,3.54739,3.56186,2978667.3172621,0
+AIV.US,D,20030414,000000,3.56186,3.59598,3.55737,3.59399,3278090.8259447,0
+AIV.US,D,20030415,000000,3.59119,3.62143,3.57064,3.62143,5383230.2888969,0
+AIV.US,D,20030416,000000,3.62143,3.62143,3.56595,3.57942,5077667.4628232,0
+AIV.US,D,20030417,000000,3.5862,3.61334,3.56186,3.61334,3891336.0759181,0
+AIV.US,D,20030421,000000,3.62063,3.65605,3.62063,3.65605,4119749.5498213,0
+AIV.US,D,20030422,000000,3.65605,3.73608,3.636,3.72351,7672559.2953193,0
+AIV.US,D,20030423,000000,3.7276,3.76531,3.69347,3.75733,4711370.8932739,0
+AIV.US,D,20030424,000000,3.75733,3.75733,3.70904,3.72919,4302890.8193785,0
+AIV.US,D,20030425,000000,3.72241,3.75574,3.67471,3.69976,4146478.5302549,0
+AIV.US,D,20030428,000000,3.70804,3.71662,3.66423,3.6787,3865627.3085279,0
+AIV.US,D,20030429,000000,3.68339,3.77569,3.67052,3.71283,3804893.5650523,0
+AIV.US,D,20030430,000000,3.70804,3.74376,3.66962,3.66962,4944918.5041333,0
+AIV.US,D,20030501,000000,3.6787,3.7276,3.64847,3.71662,5432624.4345469,0
+AIV.US,D,20030502,000000,3.71662,3.7721,3.71662,3.76801,4204087.4954698,0
+AIV.US,D,20030505,000000,3.76142,3.81291,3.75464,3.81092,3487990.1389791,0
+AIV.US,D,20030506,000000,3.81092,3.86909,3.80792,3.83217,4641380.0693639,0
+AIV.US,D,20030507,000000,3.64458,3.71742,3.52603,3.55617,24376808.107638,0
+AIV.US,D,20030508,000000,3.54739,3.55737,3.51626,3.53671,14878999.486311,0
+AIV.US,D,20030509,000000,3.5428,3.5896,3.5428,3.56186,6790771.5236184,0
+AIV.US,D,20030512,000000,3.56186,3.56186,3.48433,3.51825,19346517.414378,0
+AIV.US,D,20030513,000000,3.44082,3.45599,3.39203,3.41228,8121118.3083433,0
+AIV.US,D,20030514,000000,3.42595,3.43773,3.38504,3.41957,4354323.3867676,0
+AIV.US,D,20030515,000000,3.43084,3.43573,3.38305,3.40689,4644452.7345811,0
+AIV.US,D,20030516,000000,3.39203,3.43573,3.36748,3.43573,5647665.9019289,0
+AIV.US,D,20030519,000000,3.43084,3.43084,3.37616,3.38215,2864468.5977018,0
+AIV.US,D,20030520,000000,3.38504,3.42755,3.38424,3.42046,5089990.1932574,0
+AIV.US,D,20030521,000000,3.41228,3.43663,3.39023,3.43573,2982797.2759576,0
+AIV.US,D,20030522,000000,3.44082,3.48622,3.43284,3.48333,4035381.5389554,0
+AIV.US,D,20030523,000000,3.47644,3.48622,3.45539,3.46966,2302678.9651175,0
+AIV.US,D,20030527,000000,3.45968,3.4939,3.43663,3.46527,6004698.3758264,0
+AIV.US,D,20030528,000000,3.47455,3.48333,3.404,3.41108,4463380.9541542,0
+AIV.US,D,20030529,000000,3.40689,3.42755,3.27598,3.31809,8425706.0191997,0
+AIV.US,D,20030530,000000,3.34233,3.42505,3.31889,3.42396,14156674.621125,0
+AIV.US,D,20030602,000000,3.41957,3.44082,3.4028,3.41228,6817514.5344868,0
+AIV.US,D,20030603,000000,3.42106,3.44331,3.39402,3.44331,4209265.7280783,0
+AIV.US,D,20030604,000000,3.44641,3.5398,3.42755,3.52913,6291777.1062488,0
+AIV.US,D,20030605,000000,3.50478,3.53482,3.46906,3.51436,4529219.7715426,0
+AIV.US,D,20030606,000000,3.52813,3.59329,3.52603,3.53861,4674292.4628407,0
+AIV.US,D,20030609,000000,3.5428,3.54619,3.4505,3.46058,4968565.7997844,0
+AIV.US,D,20030610,000000,3.46187,3.50668,3.46187,3.50668,2236847.1629464,0
+AIV.US,D,20030611,000000,3.52304,3.57363,3.48433,3.56894,2861424.995528,0
+AIV.US,D,20030612,000000,3.55258,3.55816,3.47525,3.48921,4614651.0889302,0
+AIV.US,D,20030613,000000,3.4958,3.49869,3.41637,3.42106,5227837.2106428,0
+AIV.US,D,20030616,000000,3.43573,3.49081,3.43573,3.49081,6138467.5475598,0
+AIV.US,D,20030617,000000,3.49011,3.4978,3.44641,3.47455,2786300.0346617,0
+AIV.US,D,20030618,000000,3.4505,3.4505,3.39831,3.4019,5508747.5606306,0
+AIV.US,D,20030619,000000,3.41637,3.42595,3.37377,3.37736,4261733.5411195,0
+AIV.US,D,20030620,000000,3.38714,3.4019,3.37287,3.37377,4685632.0606663,0
+AIV.US,D,20030623,000000,3.37377,3.37377,3.3117,3.32677,3395385.2607223,0
+AIV.US,D,20030624,000000,3.32876,3.34343,3.29494,3.32976,4027137.656347,0
+AIV.US,D,20030625,000000,3.33176,3.36748,3.32387,3.33455,3014697.4737823,0
+AIV.US,D,20030626,000000,3.32876,3.36668,3.31889,3.36479,3329546.4433338,0
+AIV.US,D,20030627,000000,3.36588,3.38215,3.33864,3.34233,2236847.1629464,0
+AIV.US,D,20030630,000000,3.35421,3.36967,3.31889,3.36279,6101403.1475614,0
+AIV.US,D,20030701,000000,3.3577,3.37616,3.31519,3.37536,5461436.9345457,0
+AIV.US,D,20030702,000000,3.37047,3.44521,3.3598,3.44521,4263802.0280759,0
+AIV.US,D,20030703,000000,3.44082,3.44521,3.4028,3.43084,1479571.4825445,0
+AIV.US,D,20030707,000000,3.45329,3.48622,3.43004,3.43004,3620703.0194081,0
+AIV.US,D,20030708,000000,3.43084,3.44232,3.40739,3.43663,4155734.6085154,0
+AIV.US,D,20030709,000000,3.44521,3.4521,3.37047,3.39931,3943803.8889593,0
+AIV.US,D,20030710,000000,3.39402,3.39402,3.32008,3.34233,4463380.9541542,0
+AIV.US,D,20030711,000000,3.34802,3.37836,3.34343,3.37736,5644570.1867116,0
+AIV.US,D,20030714,000000,3.4019,3.49869,3.39203,3.48842,13443643.916808,0
+AIV.US,D,20030715,000000,3.4978,3.54739,3.47864,3.52504,5713511.7345347,0
+AIV.US,D,20030716,000000,3.53272,3.5428,3.4939,3.52913,3714342.1411432,0
+AIV.US,D,20030717,000000,3.52913,3.53761,3.51276,3.52603,7266132.6757717,0
+AIV.US,D,20030718,000000,3.53571,3.57652,3.52224,3.55338,4434583.4867641,0
+AIV.US,D,20030721,000000,3.56685,3.58421,3.53023,3.5407,2587674.1759747,0
+AIV.US,D,20030722,000000,3.5435,3.59598,3.5428,3.57862,3571323.9063668,0
+AIV.US,D,20030723,000000,3.57862,3.58151,3.53272,3.56595,2497152.817283,0
+AIV.US,D,20030724,000000,3.57652,3.64567,3.56794,3.63779,6445071.6323291,0
+AIV.US,D,20030725,000000,3.66423,3.68339,3.64258,3.66882,5999527.1584354,0
+AIV.US,D,20030728,000000,3.67381,3.68928,3.65066,3.65815,5843121.8845291,0
+AIV.US,D,20030729,000000,3.66423,3.74626,3.64049,3.73298,7748689.4366204,0
+AIV.US,D,20030730,000000,3.73199,3.81002,3.72999,3.80583,8856829.2104853,0
+AIV.US,D,20030731,000000,3.8197,3.84514,3.80024,3.83037,10646078.44519,0
+AIV.US,D,20030801,000000,3.82957,3.87089,3.81381,3.84873,5586946.1888881,0
+AIV.US,D,20030804,000000,3.83885,3.87288,3.77859,3.8659,7042861.3562162,0
+AIV.US,D,20030805,000000,3.85352,3.87288,3.82149,3.84434,6498565.6714572,0
+AIV.US,D,20030806,000000,3.82449,3.82957,3.78357,3.8163,8145837.9300814,0
+AIV.US,D,20030807,000000,3.76621,3.78547,3.7255,3.77679,16969732.699264,0
+AIV.US,D,20030808,000000,3.77779,3.78357,3.75045,3.75653,6396696.6975486,0
+AIV.US,D,20030811,000000,3.75653,3.78737,3.75154,3.75653,7883455.7713971,0
+AIV.US,D,20030812,000000,3.68339,3.68459,3.62063,3.65605,11162581.842994,0
+AIV.US,D,20030813,000000,3.65605,3.65905,3.60586,3.60666,7894811.4040053,0
+AIV.US,D,20030814,000000,3.61534,3.64458,3.60407,3.6343,5370863.4628105,0
+AIV.US,D,20030815,000000,3.6351,3.6351,3.55737,3.55737,2983802.4563923,0
+AIV.US,D,20030818,000000,3.55737,3.61434,3.55737,3.59489,3940730.2215682,0
+AIV.US,D,20030819,000000,3.61045,3.62871,3.5862,3.62552,5564347.1671499,0
+AIV.US,D,20030820,000000,3.6351,3.65815,3.61045,3.64567,2741027.8303159,0
+AIV.US,D,20030821,000000,3.65446,3.68928,3.6351,3.66962,5282402.5736839,0
+AIV.US,D,20030822,000000,3.6787,3.6787,3.64657,3.64977,4898612.0563092,0
+AIV.US,D,20030825,000000,3.63979,3.65725,3.60297,3.65336,5512876.5171521,0
+AIV.US,D,20030826,000000,3.63979,3.69886,3.61045,3.69098,2979687.5303055,0
+AIV.US,D,20030827,000000,3.65905,3.74097,3.65605,3.73688,2917970.6542212,0
+AIV.US,D,20030828,000000,3.73199,3.74027,3.69347,3.72999,3645422.6411462,0
+AIV.US,D,20030829,000000,3.7276,3.75384,3.70804,3.74626,2572240.6977145,0
+AIV.US,D,20030902,000000,3.76142,3.7737,3.73688,3.7711,3253423.3172502,0
+AIV.US,D,20030903,000000,3.7711,3.78547,3.76801,3.78058,3268841.7629017,0
+AIV.US,D,20030904,000000,3.7737,3.78836,3.74556,3.74745,3294580.5955092,0
+AIV.US,D,20030905,000000,3.73199,3.74376,3.69976,3.71742,2928253.9607425,0
+AIV.US,D,20030908,000000,3.71742,3.73488,3.69347,3.72999,7043881.5692596,0
+AIV.US,D,20030909,000000,3.73488,3.75045,3.70066,3.7276,3321353.671595,0
+AIV.US,D,20030910,000000,3.72351,3.73079,3.6779,3.69347,3834710.2433119,0
+AIV.US,D,20030911,000000,3.69547,3.73917,3.69547,3.73488,2696730.7411874,0
+AIV.US,D,20030912,000000,3.73807,3.78058,3.69347,3.77679,2353114.3694631,0
+AIV.US,D,20030915,000000,3.76202,3.77479,3.72919,3.74376,2096901.5933873,0
+AIV.US,D,20030916,000000,3.73688,3.76711,3.72131,3.74745,2579458.3542359,0
+AIV.US,D,20030917,000000,3.73688,3.73688,3.69806,3.71283,1860237.2216584,0
+AIV.US,D,20030918,000000,3.7276,3.7702,3.70584,3.76621,3460219.8998499,0
+AIV.US,D,20030919,000000,3.76621,3.80373,3.75574,3.79036,6396696.6975486,0
+AIV.US,D,20030922,000000,3.79126,3.79126,3.75823,3.77978,2195682.86947,0
+AIV.US,D,20030923,000000,3.76711,3.81461,3.76621,3.81002,3011631.8237824,0
+AIV.US,D,20030924,000000,3.81002,3.83107,3.7721,3.78737,2422048.9020688,0
+AIV.US,D,20030925,000000,3.78058,3.79555,3.74376,3.74945,2412769.7738084,0
+AIV.US,D,20030926,000000,3.74626,3.76392,3.73079,3.75653,1779992.1542706,0
+AIV.US,D,20030929,000000,3.75254,3.78357,3.73298,3.78357,1559838.5977584,0
+AIV.US,D,20030930,000000,3.7711,3.83796,3.74486,3.82558,5186702.9823837,0
+AIV.US,D,20031001,000000,3.81002,3.84115,3.78547,3.83506,3879989.4628751,0
+AIV.US,D,20031002,000000,3.84873,3.88456,3.83885,3.87039,3238972.9715986,0
+AIV.US,D,20031003,000000,3.89254,3.9566,3.89254,3.94872,3889253.5585269,0
+AIV.US,D,20031006,000000,3.94872,4.00799,3.94872,4.00799,3280159.3129012,0
+AIV.US,D,20031007,000000,3.99462,4.01767,3.95281,4.01407,3560013.3715847,0
+AIV.US,D,20031008,000000,4.00918,4.02056,3.98663,4.01886,2015644.3303473,0
+AIV.US,D,20031009,000000,4.01886,4.07235,4.01886,4.06297,2832576.4172684,0
+AIV.US,D,20031010,000000,4.06297,4.06716,4.03722,4.05658,2268739.3433798,0
+AIV.US,D,20031013,000000,4.05778,4.08223,4.05778,4.07734,2543436.215107,0
+AIV.US,D,20031014,000000,4.07235,4.08382,4.06716,4.08003,2485812.2172835,0
+AIV.US,D,20031015,000000,4.08003,4.08682,4.0489,4.05119,2978667.3172621,0
+AIV.US,D,20031016,000000,4.05299,4.07654,4.04471,4.07235,1934305.8912204,0
+AIV.US,D,20031017,000000,4.08083,4.08223,4.02874,4.03533,4018907.8041735,0
+AIV.US,D,20031020,000000,4.05429,4.07813,4.04471,4.05778,5619850.5649736,0
+AIV.US,D,20031021,000000,4.05778,4.07125,4.03832,4.04321,1803669.5151391,0
+AIV.US,D,20031022,000000,4.04321,4.06057,3.99162,3.99352,4339903.1063335,0
+AIV.US,D,20031023,000000,3.99641,3.99641,3.94023,3.96059,4566321.2519758,0
+AIV.US,D,20031024,000000,3.96059,3.97426,3.90721,3.95071,3642319.9107115,0
+AIV.US,D,20031027,000000,3.95201,4.05568,3.95071,3.98464,7045964.0866508,0
+AIV.US,D,20031028,000000,3.98464,4.00439,3.87857,3.97496,3789453.0715747,0
+AIV.US,D,20031029,000000,3.97715,4.01886,3.97077,3.98095,2892238.836831,0
+AIV.US,D,20031030,000000,3.98095,4.00918,3.97715,3.98025,3518856.0933256,0
+AIV.US,D,20031031,000000,3.99462,4.02266,3.9545,3.97496,2730707.4433598,0
+AIV.US,D,20031103,000000,3.96348,4.02355,3.95071,4.01198,3518450.2128908,0
+AIV.US,D,20031104,000000,4.00439,4.00439,3.58231,3.60586,48534659.254416,0
+AIV.US,D,20031105,000000,3.55986,3.57652,3.51147,3.52115,17248551.512295,0
+AIV.US,D,20031106,000000,3.50179,3.57283,3.46906,3.55148,8517305.7170218,0
+AIV.US,D,20031107,000000,3.57064,3.59778,3.51825,3.52304,8871206.3974412,0
+AIV.US,D,20031110,000000,3.47455,3.47525,3.29075,3.3577,36929443.250572,0
+AIV.US,D,20031111,000000,3.37047,3.44641,3.35221,3.39931,8196266.3192096,0
+AIV.US,D,20031112,000000,3.40689,3.43493,3.34433,3.35331,12219243.951644,0
+AIV.US,D,20031113,000000,3.35331,3.41957,3.33984,3.41108,5588992.6280184,0
+AIV.US,D,20031114,000000,3.41108,3.4492,3.41108,3.42106,6308214.7627698,0
+AIV.US,D,20031117,000000,3.42595,3.42595,3.39771,3.41108,9515317.6017611,0
+AIV.US,D,20031118,000000,3.38215,3.39203,3.33864,3.33984,7100463.3062137,0
+AIV.US,D,20031119,000000,3.3577,3.3577,3.32517,3.32876,4305926.404161,0
+AIV.US,D,20031120,000000,3.32008,3.32228,3.27718,3.29773,4436629.9258945,0
+AIV.US,D,20031121,000000,3.30432,3.3129,3.20843,3.20843,8425706.0191997,0
+AIV.US,D,20031124,000000,3.20962,3.28167,3.20733,3.26341,11087492.960389,0
+AIV.US,D,20031125,000000,3.27797,3.32228,3.26899,3.31519,4335802.2106815,0
+AIV.US,D,20031126,000000,3.31889,3.34802,3.29773,3.33455,5859611.6540936,0
+AIV.US,D,20031128,000000,3.32387,3.35221,3.30721,3.30941,2436433.1042421,0
+AIV.US,D,20031201,000000,3.32387,3.34343,3.31519,3.32228,7532591.6779341,0
+AIV.US,D,20031202,000000,3.32387,3.32876,3.29713,3.3105,4706199.6758828,0
+AIV.US,D,20031203,000000,3.32976,3.33864,3.3124,3.3124,3586793.4628879,0
+AIV.US,D,20031204,000000,3.32387,3.32767,3.30531,3.32228,4634199.4932772,0
+AIV.US,D,20031205,000000,3.32298,3.359,3.30432,3.30531,2941685.0955246,0
+AIV.US,D,20031208,000000,3.29943,3.32387,3.29164,3.30432,2249206.9738155,0
+AIV.US,D,20031209,000000,3.32517,3.32517,3.27408,3.30941,2281084.1216402,0
+AIV.US,D,20031210,000000,3.30023,3.31519,3.28596,3.30941,2263605.2064235,0
+AIV.US,D,20031211,000000,3.30851,3.37287,3.30851,3.34633,3368635.2346365,0
+AIV.US,D,20031212,000000,3.34134,3.38604,3.34134,3.38115,5198042.5802093,0
+AIV.US,D,20031215,000000,3.39662,3.40061,3.34343,3.35331,2561950.3759758,0
+AIV.US,D,20031216,000000,3.36279,3.38305,3.33565,3.38305,2548593.4020633,0
+AIV.US,D,20031217,000000,3.37287,3.37287,3.3557,3.36179,3288360.1020313,0
+AIV.US,D,20031218,000000,3.37736,3.37736,3.36179,3.36668,4712346.0084912,0
+AIV.US,D,20031219,000000,3.36588,3.39402,3.34802,3.37736,6969819.914915,0
+AIV.US,D,20031222,000000,3.38215,3.4054,3.3577,3.38714,2760561.2020541,0
+AIV.US,D,20031223,000000,3.38714,3.40689,3.36868,3.37736,2030050.5803467,0
+AIV.US,D,20031224,000000,3.37736,3.38115,3.36379,3.37047,1307725.7151607,0
+AIV.US,D,20031226,000000,3.37047,3.40061,3.35221,3.3571,1386958.5868964,0
+AIV.US,D,20031229,000000,3.37536,3.38604,3.35221,3.36748,5030334.7889122,0
+AIV.US,D,20031230,000000,3.36748,3.39931,3.3598,3.37287,3812096.1889651,0
+AIV.US,D,20031231,000000,3.38714,3.4019,3.34233,3.35331,5542694.1975856,0
+AIV.US,D,20040102,000000,3.37287,3.37377,3.33455,3.34912,3495185.7476745,0
+AIV.US,D,20040105,000000,3.36279,3.39023,3.34433,3.3598,5166142.3823846,0
+AIV.US,D,20040106,000000,3.39203,3.39931,3.34433,3.39662,6867950.9410064,0
+AIV.US,D,20040107,000000,3.39203,3.39203,3.29943,3.30721,8933979.5648298,0
+AIV.US,D,20040108,000000,3.31889,3.36588,3.3105,3.36588,5873012.7236582,0
+AIV.US,D,20040109,000000,3.36279,3.36279,3.32118,3.33365,3819328.8780952,0
+AIV.US,D,20040112,000000,3.33076,3.33864,3.30851,3.32597,4279234.5041622,0
+AIV.US,D,20040113,000000,3.32597,3.34732,3.30332,3.33285,4239097.4389465,0
+AIV.US,D,20040114,000000,3.32118,3.35121,3.3129,3.34802,3378903.5085491,0
+AIV.US,D,20040115,000000,3.34343,3.34343,3.30531,3.32876,4507625.9302392,0
+AIV.US,D,20040116,000000,3.32876,3.34633,3.29943,3.29943,4035381.5389554,0
+AIV.US,D,20040120,000000,3.27059,3.29843,3.2669,3.28167,4991194.88674,0
+AIV.US,D,20040121,000000,3.29075,3.29274,3.26051,3.2657,3691691.0063616,0
+AIV.US,D,20040122,000000,3.28047,3.28965,3.22689,3.25572,7892727.8844402,0
+AIV.US,D,20040123,000000,3.27598,3.28965,3.24584,3.26261,5534463.3432382,0
+AIV.US,D,20040126,000000,3.27059,3.28965,3.24415,3.2677,6006729.7823481,0
+AIV.US,D,20040127,000000,3.28506,3.30432,3.2657,3.28965,8201407.4713833,0
+AIV.US,D,20040128,000000,3.33365,3.40061,3.33076,3.3577,9095503.9430837,0
+AIV.US,D,20040129,000000,3.37287,3.37377,3.30721,3.34533,3214320.4955127,0
+AIV.US,D,20040130,000000,3.34802,3.42665,3.34343,3.41957,8696294.9800575,0
+AIV.US,D,20040202,000000,3.44331,3.48522,3.42186,3.48433,6602466.0518875,0
+AIV.US,D,20040203,000000,3.48433,3.49869,3.46277,3.46966,6387439.6171142,0
+AIV.US,D,20040204,000000,3.46796,3.46906,3.39292,3.39662,4696950.6128397,0
+AIV.US,D,20040205,000000,3.37287,3.39123,3.3571,3.39123,5721727.5562735,0
+AIV.US,D,20040206,000000,3.38424,3.4505,3.37736,3.44521,4139259.8715596,0
+AIV.US,D,20040209,000000,3.45968,3.45968,3.40929,3.41637,3687613.1607096,0
+AIV.US,D,20040210,000000,3.43384,3.44721,3.39662,3.40839,7061375.517085,0
+AIV.US,D,20040211,000000,3.42106,3.42106,3.37736,3.37736,7218784.969252,0
+AIV.US,D,20040212,000000,3.37736,3.4019,3.34433,3.34732,6803116.3018788,0
+AIV.US,D,20040213,000000,3.15833,3.20733,3.07502,3.19785,27852468.500966,0
+AIV.US,D,20040217,000000,3.1731,3.20623,3.14017,3.19495,11728464.353839,0
+AIV.US,D,20040218,000000,3.1293,3.14586,3.08839,3.11453,8129378.2257343,0
+AIV.US,D,20040219,000000,3.11453,3.13918,3.09757,3.11353,5186702.9823837,0
+AIV.US,D,20040220,000000,3.11453,3.1302,3.09587,3.12551,6113754.9410391,0
+AIV.US,D,20040223,000000,3.1293,3.13369,3.0828,3.09218,4903768.2410916,0
+AIV.US,D,20040224,000000,3.09218,3.09218,3.02842,3.05646,9686106.0756667,0
+AIV.US,D,20040225,000000,3.05646,3.12131,3.05646,3.10655,10146034.751734,0
+AIV.US,D,20040226,000000,3.10655,3.12481,3.09308,3.12131,3656740.1911457,0
+AIV.US,D,20040227,000000,3.12002,3.14915,3.11453,3.14915,3894387.6954832,0
+AIV.US,D,20040301,000000,3.15135,3.21561,3.14676,3.20623,5570486.4845409,0
+AIV.US,D,20040302,000000,3.20733,3.26261,3.20733,3.26051,5999527.1584354,0
+AIV.US,D,20040303,000000,3.24914,3.28705,3.24584,3.25722,6614832.8779739,0
+AIV.US,D,20040304,000000,3.25572,3.29164,3.25093,3.29164,5696002.7541007,0
+AIV.US,D,20040305,000000,3.29164,3.29164,3.25892,3.27059,12663747.166842,0
+AIV.US,D,20040308,000000,3.2657,3.2657,3.20962,3.23676,8905189.1126571,0
+AIV.US,D,20040309,000000,3.23547,3.23676,3.19575,3.20733,3277071.6150752,0
+AIV.US,D,20040310,000000,3.20224,3.20733,3.14307,3.14915,4130032.8563426,0
+AIV.US,D,20040311,000000,3.13469,3.13469,3.10006,3.10655,4900695.5758743,0
+AIV.US,D,20040312,000000,3.10655,3.13918,3.10525,3.13918,3416980.1041996,0
+AIV.US,D,20040315,000000,3.13918,3.15374,3.09308,3.10006,3471523.4194146,0
+AIV.US,D,20040316,000000,3.11453,3.13688,3.09078,3.12481,3521966.8411516,0
+AIV.US,D,20040317,000000,3.12481,3.13239,3.07621,3.08968,9070821.4017804,0
+AIV.US,D,20040318,000000,3.08968,3.09587,3.04099,3.05167,6473883.1301539,0
+AIV.US,D,20040319,000000,3.04179,3.05536,3.02762,3.0348,9270444.4235109,0
+AIV.US,D,20040322,000000,3.00347,3.05985,2.97234,3.04698,12542337.805978,0
+AIV.US,D,20040323,000000,3.05167,3.06194,3.02532,3.05456,3763736.2867932,0
+AIV.US,D,20040324,000000,3.05646,3.06753,3.01275,3.02433,4198953.3585135,0
+AIV.US,D,20040325,000000,3.02323,3.05246,3.01884,3.03899,7614928.2822783,0
+AIV.US,D,20040326,000000,3.05646,3.07212,2.99818,2.99818,8257990.2105113,0
+AIV.US,D,20040329,000000,3.00407,3.06194,3.00247,3.02642,5723788.0258386,0
+AIV.US,D,20040330,000000,3.01275,3.01275,2.93342,2.98641,13235828.123339,0
+AIV.US,D,20040331,000000,2.99928,3.02323,2.97882,3.02153,7000677.8518702,0
+AIV.US,D,20040401,000000,2.9898,3.04698,2.98481,2.9911,7319619.6996824,0
+AIV.US,D,20040402,000000,2.9911,3.03071,2.97882,3.00527,6408037.2975481,0
+AIV.US,D,20040405,000000,3.01275,3.01804,2.92644,2.93502,7683847.7822753,0
+AIV.US,D,20040406,000000,2.92754,2.93213,2.79911,2.8497,14764778.718925,0
+AIV.US,D,20040407,000000,2.96016,2.96186,2.84821,2.87894,11074120.953867,0
+AIV.US,D,20040408,000000,2.88543,2.88543,2.81668,2.81797,5237146.4041206,0
+AIV.US,D,20040412,000000,2.81887,2.82037,2.63168,2.75052,9212805.3930786,0
+AIV.US,D,20040413,000000,2.75421,2.84272,2.69724,2.76998,10922879.882135,0
+AIV.US,D,20040414,000000,2.74563,2.83514,2.73635,2.78964,17329867.903596,0
+AIV.US,D,20040415,000000,2.78964,2.82296,2.78255,2.80969,9046109.7974336,0
+AIV.US,D,20040416,000000,2.82725,2.84202,2.78155,2.81887,6637461.9649294,0
+AIV.US,D,20040419,000000,2.81887,2.81887,2.76309,2.78634,7824827.5953127,0
+AIV.US,D,20040420,000000,2.80301,2.82386,2.77377,2.77986,7168393.6605586,0
+AIV.US,D,20040421,000000,2.77986,2.78764,2.73007,2.78355,5245339.1758594,0
+AIV.US,D,20040422,000000,2.76309,2.82037,2.7601,2.78964,6204306.3649482,0
+AIV.US,D,20040423,000000,2.77487,2.78155,2.74563,2.76689,3432412.5802859,0
+AIV.US,D,20040426,000000,2.7584,2.79991,2.73505,2.73994,5486140.5215011,0
+AIV.US,D,20040427,000000,2.7595,2.78764,2.73166,2.7612,3225601.9672514,0
+AIV.US,D,20040428,000000,2.7619,2.78475,2.74064,2.77567,4563203.4889325,0
+AIV.US,D,20040429,000000,2.78964,2.79293,2.71819,2.73695,10994873.049523,0
+AIV.US,D,20040430,000000,2.75052,2.77487,2.7153,2.73775,9741668.6017513,0
+AIV.US,D,20040503,000000,2.74563,2.83673,2.71719,2.83055,7655058.3322766,0
+AIV.US,D,20040504,000000,2.87695,2.9452,2.86517,2.90808,12094782.971214,0
+AIV.US,D,20040505,000000,2.92544,2.95787,2.88064,2.8975,8796110.4996184,0
+AIV.US,D,20040506,000000,2.87196,2.899,2.81169,2.86357,10795280.09301,0
+AIV.US,D,20040507,000000,2.86437,2.88353,2.78475,2.81887,7028448.0909994,0
+AIV.US,D,20040510,000000,2.79113,2.804,2.67239,2.74064,7867986.214876,0
+AIV.US,D,20040511,000000,2.57101,2.80969,2.57101,2.74364,7987349.13661,0
+AIV.US,D,20040512,000000,2.73875,2.77986,2.69863,2.76998,4825599.6780515,0
+AIV.US,D,20040513,000000,2.76998,2.79991,2.74673,2.75242,5680570.2780144,0
+AIV.US,D,20040514,000000,2.71639,2.75311,2.69434,2.70991,3976716.2824362,0
+AIV.US,D,20040517,000000,2.70991,2.76998,2.68337,2.76998,5528287.9475862,0
+AIV.US,D,20040518,000000,2.77377,2.81468,2.76309,2.80111,5406885.6019393,0
+AIV.US,D,20040519,000000,2.79293,2.82835,2.70991,2.73086,7361833.2692458,0
+AIV.US,D,20040520,000000,2.72158,2.79732,2.72158,2.76309,7871110.9931368,0
+AIV.US,D,20040521,000000,2.76998,2.80301,2.75242,2.7595,10160410.936516,0
+AIV.US,D,20040524,000000,2.7619,2.80301,2.74154,2.75052,3699928.8759264,0
+AIV.US,D,20040525,000000,2.7619,2.79832,2.7619,2.77986,5309168.6345523,0
+AIV.US,D,20040526,000000,2.77986,2.81468,2.75242,2.79423,5615757.6867129,0
+AIV.US,D,20040527,000000,2.81887,2.83444,2.77098,2.78764,7915393.0496566,0
+AIV.US,D,20040528,000000,2.78475,2.81887,2.78475,2.8068,4660905.4237108,0
+AIV.US,D,20040601,000000,2.80969,2.81797,2.74673,2.78574,4667074.8063193,0
+AIV.US,D,20040602,000000,2.78255,2.81997,2.77377,2.81997,4763838.7063151,0
+AIV.US,D,20040603,000000,2.804,2.82226,2.78056,2.78844,5137345.9171684,0
+AIV.US,D,20040604,000000,2.8068,2.81797,2.77098,2.78255,3391270.3346355,0
+AIV.US,D,20040607,000000,2.79911,2.81169,2.77746,2.79622,1834527.4520943,0
+AIV.US,D,20040608,000000,2.79911,2.81079,2.77567,2.804,2546538.9455417,0
+AIV.US,D,20040609,000000,2.804,2.82835,2.80191,2.81368,4152609.8302546,0
+AIV.US,D,20040610,000000,2.81368,2.87415,2.80301,2.87096,11546350.312543,0
+AIV.US,D,20040614,000000,2.84701,2.8497,2.81797,2.83983,4299795.1041613,0
+AIV.US,D,20040615,000000,2.86707,2.89471,2.86038,2.88952,5822554.2693126,0
+AIV.US,D,20040616,000000,2.88952,2.91087,2.86707,2.91087,2709134.6477086,0
+AIV.US,D,20040617,000000,2.90099,2.90808,2.87196,2.89141,4600215.7758874,0
+AIV.US,D,20040618,000000,2.88193,2.93891,2.87695,2.93891,4918167.4758736,0
+AIV.US,D,20040621,000000,2.93891,2.95597,2.91746,2.9452,4600215.7758874,0
+AIV.US,D,20040622,000000,2.94759,2.97992,2.94021,2.95947,5596210.2845398,0
+AIV.US,D,20040623,000000,2.96725,3.01974,2.9442,3.01884,4145429.254168,0
+AIV.US,D,20040624,000000,3.02323,3.04408,2.98641,2.9904,9458719.8300244,0
+AIV.US,D,20040625,000000,2.99928,3.03361,2.99818,3.03071,6724931.7040561,0
+AIV.US,D,20040628,000000,3.0348,3.05985,3.00676,3.05246,4726781.3215341,0
+AIV.US,D,20040629,000000,3.06194,3.06194,3.01275,3.01974,12707001.995101,0
+AIV.US,D,20040630,000000,3.01974,3.04618,2.98282,3.02532,9202492.0213399,0
+AIV.US,D,20040701,000000,3.01165,3.07841,2.99818,3.07013,12080369.705998,0
+AIV.US,D,20040702,000000,3.07102,3.13239,3.07102,3.11094,5897731.3432224,0
+AIV.US,D,20040706,000000,3.12002,3.12211,3.05356,3.09587,4075504.5737362,0
+AIV.US,D,20040707,000000,3.09757,3.18977,3.09587,3.18757,9165472.7191676,0
+AIV.US,D,20040708,000000,3.19046,3.19176,3.15305,3.18308,8627360.4474518,0
+AIV.US,D,20040709,000000,3.17809,3.20523,3.16252,3.20433,11803619.379923,0
+AIV.US,D,20040712,000000,3.17809,3.22399,3.15833,3.21491,7578920.1735842,0
+AIV.US,D,20040713,000000,3.21491,3.21561,3.17809,3.21112,4702091.7650134,0
+AIV.US,D,20040714,000000,3.21022,3.22519,3.18757,3.2202,4289503.7802487,0
+AIV.US,D,20040715,000000,3.22689,3.25423,3.21292,3.221,8962784.0474372,0
+AIV.US,D,20040716,000000,3.24525,3.24914,3.20224,3.20843,5561244.4367153,0
+AIV.US,D,20040719,000000,3.21222,3.23547,3.20314,3.23128,3116559.4324735,0
+AIV.US,D,20040720,000000,3.24914,3.25023,3.21112,3.2202,7839210.7953121,0
+AIV.US,D,20040721,000000,3.24415,3.2657,3.21112,3.2202,7150884.6801245,0
+AIV.US,D,20040722,000000,3.22689,3.22958,3.16252,3.17889,5891488.8019183,0
+AIV.US,D,20040723,000000,3.16023,3.18757,3.1283,3.16163,5647665.9019289,0
+AIV.US,D,20040726,000000,3.14915,3.16023,3.11682,3.12211,5398670.7823745,0
+AIV.US,D,20040727,000000,3.10844,3.13469,3.05536,3.06194,9027610.6691736,0
+AIV.US,D,20040728,000000,3.05167,3.10216,3.00676,3.07621,10577150.927802,0
+AIV.US,D,20040729,000000,3.09587,3.12002,3.07741,3.0811,4286401.049814,0
+AIV.US,D,20040730,000000,3.082,3.11044,3.07292,3.10774,5786576.2258359,0
+AIV.US,D,20040802,000000,3.11044,3.13688,3.07502,3.12481,6206352.8040786,0
+AIV.US,D,20040803,000000,3.12401,3.20224,3.11044,3.18308,8843428.1409207,0
+AIV.US,D,20040804,000000,3.13918,3.19575,3.11044,3.16672,3490007.515066,0
+AIV.US,D,20040805,000000,3.15644,3.15764,3.09218,3.10525,5413053.9823739,0
+AIV.US,D,20040806,000000,3.08549,3.15374,3.07841,3.11453,6627155.6084081,0
+AIV.US,D,20040809,000000,3.12481,3.14017,3.10096,3.11682,3521966.8411516,0
+AIV.US,D,20040810,000000,3.13129,3.14506,3.11273,3.12481,2971471.7085667,0
+AIV.US,D,20040811,000000,3.13129,3.14796,3.12481,3.14506,5763933.1084456,0
+AIV.US,D,20040812,000000,3.15764,3.16023,3.11044,3.1267,2316035.93903,0
+AIV.US,D,20040813,000000,3.12481,3.13239,3.11044,3.13239,2333558.9498988,0
+AIV.US,D,20040816,000000,3.13469,3.18677,3.13369,3.16841,3958202.1215674,0
+AIV.US,D,20040817,000000,3.1719,3.21561,3.1719,3.20523,4590980.7432791,0
+AIV.US,D,20040818,000000,3.14915,3.21112,3.14307,3.21112,3363493.0802889,0
+AIV.US,D,20040819,000000,3.20523,3.20623,3.16751,3.18019,5118794.6758649,0
+AIV.US,D,20040820,000000,3.19286,3.21681,3.19176,3.21561,3143287.4107332,0
+AIV.US,D,20040823,000000,3.20733,3.221,3.19665,3.219,4279234.5041622,0
+AIV.US,D,20040824,000000,3.22519,3.25423,3.2202,3.25423,3290435.6042051,0
+AIV.US,D,20040825,000000,3.25423,3.29374,3.25093,3.28506,5357491.4562893,0
+AIV.US,D,20040826,000000,3.28047,3.30941,3.2657,3.30941,3926309.941134,0
+AIV.US,D,20040827,000000,3.30721,3.33645,3.30721,3.32876,3342896.4020289,0
+AIV.US,D,20040830,000000,3.33176,3.39292,3.33176,3.39292,7184853.3649057,0
+AIV.US,D,20040831,000000,3.39292,3.46397,3.39203,3.4505,11418786.601679,0
+AIV.US,D,20040901,000000,3.45708,3.49869,3.44082,3.48243,19062497.318738,0
+AIV.US,D,20040902,000000,3.48243,3.50947,3.44082,3.50668,13275958.173337,0
+AIV.US,D,20040903,000000,3.48842,3.56685,3.48622,3.5398,9113034.9713438,0
+AIV.US,D,20040907,000000,3.5398,3.59119,3.52603,3.57862,9170628.90395,0
+AIV.US,D,20040908,000000,3.56685,3.57862,3.53382,3.55437,8714845.2191871,0
+AIV.US,D,20040909,000000,3.53761,3.53861,3.4492,3.4505,11487729.151676,0
+AIV.US,D,20040910,000000,3.44082,3.44142,3.39203,3.41637,9000837.5930878,0
+AIV.US,D,20040913,000000,3.31889,3.36179,3.28506,3.3577,10344586.449551,0
+AIV.US,D,20040914,000000,3.3577,3.3598,3.3105,3.34024,8404133.2235484,0
+AIV.US,D,20040915,000000,3.34024,3.38215,3.33455,3.37287,4525119.8780646,0
+AIV.US,D,20040916,000000,3.37287,3.42505,3.3577,3.42505,3770953.9433147,0
+AIV.US,D,20040917,000000,3.43284,3.43493,3.38504,3.39662,4746351.7737071,0
+AIV.US,D,20040920,000000,3.38504,3.41528,3.37377,3.38215,4318308.2628561,0
+AIV.US,D,20040921,000000,3.37466,3.43384,3.37466,3.41308,4141358.4237334,0
+AIV.US,D,20040922,000000,3.4019,3.42665,3.37167,3.37287,5057100.8497806,0
+AIV.US,D,20040923,000000,3.39203,3.40061,3.35012,3.35012,4351235.6889417,0
+AIV.US,D,20040924,000000,3.35121,3.37466,3.33864,3.34802,3820326.0411386,0
+AIV.US,D,20040927,000000,3.33864,3.37955,3.33864,3.37536,3248245.0846417,0
+AIV.US,D,20040928,000000,3.36279,3.36279,3.33176,3.36069,4531288.2584991,0
+AIV.US,D,20040929,000000,3.35221,3.38504,3.35221,3.36179,3794594.2237484,0
+AIV.US,D,20040930,000000,3.37736,3.39292,3.3598,3.38035,5569474.2888888,0
+AIV.US,D,20041001,000000,3.38035,3.47255,3.36279,3.44641,3555912.4759327,0
+AIV.US,D,20041004,000000,3.44521,3.48433,3.44521,3.45968,4047734.334607,0
+AIV.US,D,20041005,000000,3.4505,3.54619,3.43084,3.47155,5680570.2780144,0
+AIV.US,D,20041006,000000,3.48143,3.50348,3.48033,3.48732,2373704.0325057,0
+AIV.US,D,20041007,000000,3.48333,3.48921,3.41637,3.41637,2548593.4020633,0
+AIV.US,D,20041008,000000,3.42595,3.46607,3.42595,3.43284,2280035.8477272,0
+AIV.US,D,20041011,000000,3.42046,3.43982,3.37955,3.38215,2621656.8911906,0
+AIV.US,D,20041012,000000,3.36279,3.41637,3.36279,3.41528,6038667.0606076,0
+AIV.US,D,20041013,000000,3.42106,3.45599,3.42106,3.44721,5284486.093249,0
+AIV.US,D,20041014,000000,3.44082,3.4505,3.43004,3.44521,5485099.2628055,0
+AIV.US,D,20041015,000000,3.46527,3.47644,3.45469,3.45888,5677482.5801885,0
+AIV.US,D,20041018,000000,3.46966,3.50857,3.4505,3.49989,3903681.8563524,0
+AIV.US,D,20041019,000000,3.48622,3.5407,3.48622,3.50947,6884395.6127448,0
+AIV.US,D,20041020,000000,3.51047,3.51047,3.43384,3.47754,4945959.7628289,0
+AIV.US,D,20041021,000000,3.45778,3.53761,3.4521,3.51745,9357900.1322027,0
+AIV.US,D,20041022,000000,3.51745,3.52035,3.48333,3.48842,5443897.8888943,0
+AIV.US,D,20041025,000000,3.47455,3.48433,3.44232,3.44331,3618656.5802778,0
+AIV.US,D,20041026,000000,3.4492,3.50857,3.4484,3.50348,8408226.1018091,0
+AIV.US,D,20041027,000000,3.48921,3.52813,3.48732,3.52304,3998318.1411309,0
+AIV.US,D,20041028,000000,3.52304,3.54928,3.51336,3.54928,3538411.51289,0
+AIV.US,D,20041029,000000,3.55148,3.57862,3.5398,3.56595,2976606.847697,0
+AIV.US,D,20041101,000000,3.58151,3.63979,3.57652,3.63979,2964276.0998714,0
+AIV.US,D,20041102,000000,3.65905,3.65905,3.59598,3.59977,4665020.3497976,0
+AIV.US,D,20041103,000000,3.58151,3.64458,3.56894,3.62552,3111410.2629085,0
+AIV.US,D,20041104,000000,3.64977,3.72131,3.64977,3.71662,5761864.6214892,0
+AIV.US,D,20041105,000000,3.71742,3.72131,3.60207,3.60207,13311958.26464,0
+AIV.US,D,20041108,000000,3.60586,3.62552,3.5872,3.61265,10926980.777787,0
+AIV.US,D,20041109,000000,3.62063,3.62422,3.58511,3.60067,6655961.0931895,0
+AIV.US,D,20041110,000000,3.60666,3.6333,3.59977,3.61434,3356275.4237674,0
+AIV.US,D,20041111,000000,3.63979,3.64348,3.61754,3.6323,5159958.9693414,0
+AIV.US,D,20041112,000000,3.64977,3.72999,3.64348,3.71443,7699288.2757529,0
+AIV.US,D,20041115,000000,3.68339,3.72131,3.6779,3.70804,6619968.0171041,0
+AIV.US,D,20041116,000000,3.71343,3.74865,3.69467,3.69886,5966629.7975672,0
+AIV.US,D,20041117,000000,3.6343,3.65815,3.53023,3.5428,7106661.7518656,0
+AIV.US,D,20041118,000000,3.55258,3.60297,3.51626,3.57942,6384351.9192882,0
+AIV.US,D,20041119,000000,3.57553,3.59878,3.52115,3.52603,3014697.4737823,0
+AIV.US,D,20041122,000000,3.53272,3.59778,3.52224,3.57862,6065425.1040847,0
+AIV.US,D,20041123,000000,3.57942,3.59598,3.54439,3.59598,4570391.0802365,0
+AIV.US,D,20041124,000000,3.60965,3.61953,3.5896,3.59977,5524173.0214995,0
+AIV.US,D,20041126,000000,3.59598,3.59598,3.57782,3.5862,1166820.0629929,0
+AIV.US,D,20041129,000000,3.58511,3.59598,3.52115,3.53382,5082765.5215186,0
+AIV.US,D,20041130,000000,3.53382,3.53761,3.48622,3.53482,7783670.3170536,0
+AIV.US,D,20041201,000000,3.56515,3.63081,3.54739,3.61334,6068468.7062585,0
+AIV.US,D,20041202,000000,3.61334,3.61334,3.57164,3.5896,5750583.1497505,0
+AIV.US,D,20041203,000000,3.5896,3.62602,3.5896,3.62602,7625226.6214083,0
+AIV.US,D,20041206,000000,3.62602,3.65905,3.61334,3.64977,3876893.7476579,0
+AIV.US,D,20041207,000000,3.66294,3.66294,3.59329,3.59329,6400848.7040701,0
+AIV.US,D,20041208,000000,3.59119,3.63779,3.57164,3.5862,4210270.908513,0
+AIV.US,D,20041209,000000,3.59059,3.61654,3.53671,3.59249,11487729.151676,0
+AIV.US,D,20041210,000000,3.59678,3.63779,3.5862,3.62552,6170359.7279932,0
+AIV.US,D,20041213,000000,3.62552,3.64168,3.60866,3.6351,5217582.9671649,0
+AIV.US,D,20041214,000000,3.61045,3.64458,3.58341,3.58511,10767479.788663,0
+AIV.US,D,20041215,000000,3.60586,3.64348,3.59678,3.62552,15546766.003673,0
+AIV.US,D,20041216,000000,3.62602,3.63979,3.5884,3.5884,6385371.1301578,0
+AIV.US,D,20041217,000000,3.54739,3.63689,3.54619,3.6351,7011973.3540436,0
+AIV.US,D,20041220,000000,3.6351,3.66733,3.62063,3.64458,5555053.0062807,0
+AIV.US,D,20041221,000000,3.64458,3.69347,3.64458,3.69347,4880098.8976144,0
+AIV.US,D,20041222,000000,3.69347,3.71742,3.6818,3.71742,4135144.9454728,0
+AIV.US,D,20041223,000000,3.73488,3.73917,3.68928,3.69976,4251464.2650329,0
+AIV.US,D,20041227,000000,3.69237,3.72351,3.6779,3.71742,3541477.1628898,0
+AIV.US,D,20041228,000000,3.7247,3.74226,3.70265,3.74226,4186607.5780792,0
+AIV.US,D,20041229,000000,3.7276,3.7711,3.71343,3.7711,4572430.5041495,0
+AIV.US,D,20041230,000000,3.7711,3.80024,3.75045,3.7737,3770953.9433147,0
+AIV.US,D,20041231,000000,3.77569,3.81461,3.74556,3.74556,3717400.7759257,0
+AIV.US,D,20050103,000000,3.75154,3.80104,3.70804,3.73079,5186702.9823837,0
+AIV.US,D,20050104,000000,3.71931,3.74626,3.66294,3.6787,5208318.8715132,0
+AIV.US,D,20050105,000000,3.68339,3.69098,3.49321,3.52304,9720096.808274,0
+AIV.US,D,20050106,000000,3.54928,3.56685,3.48732,3.4939,14791543.777619,0
+AIV.US,D,20050107,000000,3.50348,3.53761,3.47525,3.495,7673601.5561888,0
+AIV.US,D,20050110,000000,3.4939,3.49869,3.44521,3.46397,7690024.1801012,0
+AIV.US,D,20050111,000000,3.4505,3.47155,3.41108,3.41957,9422704.7061129,0
+AIV.US,D,20050112,000000,3.41228,3.44082,3.32118,3.41637,7843347.7692249,0
+AIV.US,D,20050113,000000,3.39662,3.52115,3.39662,3.44521,6142552.4084292,0
+AIV.US,D,20050114,000000,3.46527,3.4958,3.45599,3.48433,3045570.4433461,0
+AIV.US,D,20050118,000000,3.4939,3.55737,3.45599,3.55737,4304914.2085089,0
+AIV.US,D,20050119,000000,3.56186,3.60536,3.52115,3.56375,5581774.971497,0
+AIV.US,D,20050120,000000,3.55737,3.55737,3.49869,3.51147,4062110.519389,0
+AIV.US,D,20050121,000000,3.52035,3.54619,3.48622,3.54619,5114694.7823868,0
+AIV.US,D,20050124,000000,3.5428,3.58231,3.51626,3.52304,4532315.4867599,0
+AIV.US,D,20050125,000000,3.53571,3.54829,3.42665,3.42865,5991297.3062618,0
+AIV.US,D,20050126,000000,3.44521,3.47864,3.41228,3.46966,5861643.0606153,0
+AIV.US,D,20050127,000000,3.45329,3.48921,3.42186,3.45539,6553079.9236287,0
+AIV.US,D,20050128,000000,3.47255,3.4978,3.44232,3.48622,10637862.623452,0
+AIV.US,D,20050131,000000,3.49869,3.52813,3.47036,3.48921,8766256.740924,0
+AIV.US,D,20050201,000000,3.50348,3.52304,3.49011,3.51546,4261733.5411195,0
+AIV.US,D,20050202,000000,3.53272,3.56894,3.49869,3.51436,16903871.834049,0
+AIV.US,D,20050203,000000,3.52813,3.53671,3.48732,3.50069,5790691.1519227,0
+AIV.US,D,20050204,000000,3.50857,3.5435,3.4958,3.49869,8963825.3061329,0
+AIV.US,D,20050207,000000,3.49869,3.55038,3.47984,3.51546,6469739.1410237,0
+AIV.US,D,20050208,000000,3.50348,3.55737,3.50348,3.50857,5873012.7236582,0
+AIV.US,D,20050209,000000,3.50857,3.57283,3.50857,3.54619,5602400.7128004,0
+AIV.US,D,20050210,000000,3.57164,3.60586,3.57164,3.59059,6103442.5714743,0
+AIV.US,D,20050211,000000,3.59059,3.62063,3.56595,3.59059,6936885.4736121,0
+AIV.US,D,20050214,000000,3.60536,3.64458,3.60536,3.6351,11061769.16039,0
+AIV.US,D,20050215,000000,3.65446,3.70684,3.636,3.69806,12866457.886398,0
+AIV.US,D,20050216,000000,3.64049,3.68838,3.62302,3.67282,7901991.980092,0
+AIV.US,D,20050217,000000,3.70265,3.74626,3.69547,3.69976,10103858.262605,0
+AIV.US,D,20050218,000000,3.69976,3.77569,3.62063,3.71023,10510269.849544,0
+AIV.US,D,20050222,000000,3.71093,3.71093,3.60586,3.60586,5796852.5171398,0
+AIV.US,D,20050223,000000,3.60586,3.67381,3.60586,3.62552,7943126.208351,0
+AIV.US,D,20050224,000000,3.60067,3.62063,3.58421,3.60297,3543545.6498463,0
+AIV.US,D,20050225,000000,3.60297,3.73688,3.60297,3.7247,7024370.2453474,0
+AIV.US,D,20050228,000000,3.7255,3.76043,3.6787,3.71822,9077004.8148236,0
+AIV.US,D,20050301,000000,3.71822,3.75384,3.70804,3.71742,7983264.2757406,0
+AIV.US,D,20050302,000000,3.71931,3.72051,3.66294,3.69806,6046837.7845203,0
+AIV.US,D,20050303,000000,3.69976,3.71093,3.66024,3.69806,5942937.40409,0
+AIV.US,D,20050304,000000,3.7276,3.76531,3.71283,3.74226,3588846.9172356,0
+AIV.US,D,20050307,000000,3.75154,3.82858,3.73807,3.81092,3842991.206355,0
+AIV.US,D,20050308,000000,3.81211,3.81211,3.75933,3.78547,2343857.2890287,0
+AIV.US,D,20050309,000000,3.76142,3.76142,3.6799,3.69547,5959419.1562632,0
+AIV.US,D,20050310,000000,3.69656,3.75733,3.69547,3.71742,5682623.7323622,0
+AIV.US,D,20050311,000000,3.61534,3.65066,3.57483,3.62302,10288033.775641,0
+AIV.US,D,20050314,000000,3.62991,3.69467,3.61534,3.69347,5809212.3280088,0
+AIV.US,D,20050315,000000,3.70265,3.74027,3.66633,3.67052,4384192.1780707,0
+AIV.US,D,20050316,000000,3.65605,3.65605,3.61045,3.61953,6617899.5301477,0
+AIV.US,D,20050317,000000,3.61534,3.69008,3.61534,3.67381,3944801.0520028,0
+AIV.US,D,20050318,000000,3.67471,3.67471,3.57942,3.60965,8797121.6930966,0
+AIV.US,D,20050321,000000,3.60586,3.62302,3.58052,3.60536,4648604.7411027,0
+AIV.US,D,20050322,000000,3.59977,3.6351,3.51147,3.51147,7415312.2757653,0
+AIV.US,D,20050323,000000,3.51276,3.5435,3.44521,3.50348,9822955.9300086,0
+AIV.US,D,20050324,000000,3.51336,3.57164,3.50947,3.51626,4561112.9541499,0
+AIV.US,D,20050328,000000,3.52304,3.54549,3.50478,3.51825,3899521.8324395,0
+AIV.US,D,20050329,000000,3.51935,3.59119,3.50857,3.55437,5325613.3062907,0
+AIV.US,D,20050330,000000,3.56186,3.68339,3.56186,3.62552,5877112.6171363,0
+AIV.US,D,20050331,000000,3.6343,3.67381,3.60666,3.61534,5477903.6541102,0
+AIV.US,D,20050401,000000,3.66423,3.68339,3.59119,3.61863,7682820.5540145,0
+AIV.US,D,20050404,000000,3.5862,3.61434,3.58151,3.60866,6461516.3040675,0
+AIV.US,D,20050405,000000,3.60586,3.65066,3.58151,3.58511,4736038.4019684,0
+AIV.US,D,20050406,000000,3.5862,3.61953,3.57942,3.58421,4994326.6802181,0
+AIV.US,D,20050407,000000,3.5862,3.61654,3.57862,3.61265,5861643.0606153,0
+AIV.US,D,20050408,000000,3.61534,3.61534,3.58151,3.5862,4046692.0737375,0
+AIV.US,D,20050411,000000,3.59119,3.59489,3.55986,3.59249,3257516.1955109,0
+AIV.US,D,20050412,000000,3.58231,3.62302,3.55527,3.62302,6518106.0584129,0
+AIV.US,D,20050413,000000,3.62063,3.6343,3.59678,3.59678,5773190.18888,0
+AIV.US,D,20050414,000000,3.58511,3.60207,3.55148,3.55816,3975697.0715666,0
+AIV.US,D,20050415,000000,3.56186,3.59059,3.53761,3.55148,6810296.8779654,0
+AIV.US,D,20050418,000000,3.55148,3.58151,3.52813,3.54739,5478937.8975884,0
+AIV.US,D,20050419,000000,3.56685,3.56685,3.53861,3.54549,2661786.9411889,0
+AIV.US,D,20050420,000000,3.54549,3.57483,3.52224,3.54928,7291849.4605532,0
+AIV.US,D,20050421,000000,3.57363,3.59329,3.53761,3.55258,3877943.0237448,0
+AIV.US,D,20050422,000000,3.55737,3.64458,3.54619,3.64458,9764304.7039242,0
+AIV.US,D,20050425,000000,3.64977,3.69237,3.64977,3.67471,4076494.7215623,0
+AIV.US,D,20050426,000000,3.65446,3.68748,3.65446,3.68289,5891488.8019183,0
+AIV.US,D,20050427,000000,3.67282,3.69467,3.64977,3.68289,6109662.0627784,0
+AIV.US,D,20050428,000000,3.6779,3.6818,3.62871,3.6323,3507530.5259348,0
+AIV.US,D,20050429,000000,3.65156,3.70684,3.62791,3.70465,6161110.6649501,0
+AIV.US,D,20050502,000000,3.71023,3.71023,3.66633,3.70385,6085962.6540838,0
+AIV.US,D,20050503,000000,3.71023,3.73199,3.68609,3.73199,5857542.1649633,0
+AIV.US,D,20050504,000000,3.73199,3.77569,3.70904,3.77569,6898808.8779616,0
+AIV.US,D,20050505,000000,3.78058,3.81381,3.7255,3.74626,12704881.395101,0
+AIV.US,D,20050506,000000,3.74626,3.76621,3.67661,3.73688,6836057.7583991,0
+AIV.US,D,20050509,000000,3.73688,3.78058,3.71931,3.77569,10463964.403894,0
+AIV.US,D,20050510,000000,3.7711,3.80513,3.74945,3.77978,8007931.7844352,0
+AIV.US,D,20050511,000000,3.77978,3.78058,3.71822,3.72241,11708938.999492,0
+AIV.US,D,20050512,000000,3.64657,3.70185,3.64458,3.67162,10126486.347387,0
+AIV.US,D,20050513,000000,3.69347,3.69347,3.61654,3.62552,6991420.7714358,0
+AIV.US,D,20050516,000000,3.62552,3.67162,3.62552,3.66423,8855757.8865723,0
+AIV.US,D,20050517,000000,3.65446,3.70265,3.64168,3.68339,8447306.8757205,0
+AIV.US,D,20050518,000000,3.68289,3.68289,3.6323,3.66423,4533341.7128468,0
+AIV.US,D,20050519,000000,3.6799,3.72051,3.67381,3.71662,4199994.6172091,0
+AIV.US,D,20050520,000000,3.73608,3.73608,3.69347,3.73368,5476884.4432407,0
+AIV.US,D,20050523,000000,3.73199,3.76531,3.72849,3.74226,5611628.7301913,0
+AIV.US,D,20050524,000000,3.73199,3.73298,3.66104,3.6799,6730051.8105776,0
+AIV.US,D,20050525,000000,3.6799,3.6799,3.63779,3.64458,7173527.7975149,0
+AIV.US,D,20050526,000000,3.66214,3.66962,3.60067,3.60586,4822488.9302256,0
+AIV.US,D,20050527,000000,3.61265,3.62552,3.59977,3.61334,3655712.9628849,0
+AIV.US,D,20050531,000000,3.61754,3.63689,3.60586,3.60586,5893579.3367008,0
+AIV.US,D,20050601,000000,3.60666,3.69656,3.59977,3.67661,7469870.623589,0
+AIV.US,D,20050602,000000,3.68609,3.71742,3.68339,3.71173,4883171.5628316,0
+AIV.US,D,20050603,000000,3.71173,3.73688,3.69008,3.71443,5034449.714999,0
+AIV.US,D,20050606,000000,3.72849,3.77779,3.72241,3.77569,6259831.810598,0
+AIV.US,D,20050607,000000,3.76711,3.8643,3.76621,3.8197,11468180.747329,0
+AIV.US,D,20050608,000000,3.83885,3.86709,3.83107,3.85352,6386427.4214621,0
+AIV.US,D,20050609,000000,3.84434,3.84514,3.8184,3.83885,4839953.8150074,0
+AIV.US,D,20050610,000000,3.83606,3.83885,3.8197,3.83885,8126267.4779083,0
+AIV.US,D,20050613,000000,3.82957,3.85781,3.81551,3.84584,6726956.0953603,0
+AIV.US,D,20050614,000000,3.83985,3.9108,3.83985,3.89793,6070544.2084323,0
+AIV.US,D,20050615,000000,3.9108,3.91309,3.88086,3.90012,4747393.0324027,0
+AIV.US,D,20050616,000000,3.90012,3.92058,3.8637,3.90591,3666011.3020149,0
+AIV.US,D,20050617,000000,3.90721,3.98025,3.90112,3.97905,5033408.4563034,0
+AIV.US,D,20050620,000000,3.95959,4.01407,3.95959,3.97616,3937605.4433074,0
+AIV.US,D,20050621,000000,3.92846,3.94991,3.90112,3.93395,6125102.556256,0
+AIV.US,D,20050622,000000,3.94083,3.96149,3.912,3.93754,3785338.145488,0
+AIV.US,D,20050623,000000,3.93534,3.93834,3.87039,3.88765,5069393.5149975,0
+AIV.US,D,20050624,000000,3.88456,3.90012,3.84973,3.87398,3729804.6824469,0
+AIV.US,D,20050627,000000,3.86909,3.90721,3.84115,3.89254,4629035.2911035,0
+AIV.US,D,20050628,000000,3.88765,3.908,3.85153,3.90721,6246467.8214681,0
+AIV.US,D,20050629,000000,3.90721,3.9545,3.89932,3.95071,4451073.2563286,0
+AIV.US,D,20050630,000000,3.96059,3.97715,3.9088,3.97715,5966629.7975672,0
+AIV.US,D,20050701,000000,3.98274,3.99571,3.95201,3.98883,3702012.3954916,0
+AIV.US,D,20050705,000000,3.912,4.03533,3.85781,3.99462,8233263.5735559,0
+AIV.US,D,20050706,000000,3.98464,4.0023,3.96927,3.97616,4707218.8867523,0
+AIV.US,D,20050707,000000,3.93395,4.01487,3.89254,4.00599,4575533.2345841,0
+AIV.US,D,20050708,000000,3.99352,4.06297,3.98554,4.0501,3487990.1389791,0
+AIV.US,D,20050711,000000,4.05199,4.09061,4.0471,4.07025,4760735.9758804,0
+AIV.US,D,20050712,000000,4.07025,4.07444,4.02056,4.05429,4509686.3998044,0
+AIV.US,D,20050713,000000,4.05568,4.06456,4.03253,4.05299,2323253.5955514,0
+AIV.US,D,20050714,000000,4.06297,4.06646,3.99641,4.02874,4984014.3106533,0
+AIV.US,D,20050715,000000,4.03533,4.08382,4.03533,4.08223,5335875.5671598,0
+AIV.US,D,20050718,000000,4.08682,4.15128,4.07444,4.11605,6243402.1714683,0
+AIV.US,D,20050719,000000,4.12862,4.18141,4.12862,4.17123,3262636.3020324,0
+AIV.US,D,20050720,000000,4.17123,4.19857,4.12304,4.19289,4630084.5671904,0
+AIV.US,D,20050721,000000,4.184,4.18869,4.12753,4.14529,6679645.4692754,0
+AIV.US,D,20050722,000000,4.14529,4.18211,4.13571,4.17941,2240932.0238158,0
+AIV.US,D,20050725,000000,4.18869,4.20336,4.16475,4.184,3324397.2737688,0
+AIV.US,D,20050726,000000,4.18141,4.24966,4.18141,4.20566,2775986.662923,0
+AIV.US,D,20050727,000000,4.21394,4.21913,4.15936,4.20765,4559051.4824109,0
+AIV.US,D,20050728,000000,4.20765,4.26722,4.20127,4.24966,2909755.8346564,0
+AIV.US,D,20050729,000000,4.24417,4.2775,4.22312,4.2762,4207190.2259044,0
+AIV.US,D,20050801,000000,4.28658,4.28987,4.2327,4.26722,4471588.7585017,0
+AIV.US,D,20050802,000000,4.25575,4.2785,4.24417,4.2775,9009097.5104787,0
+AIV.US,D,20050803,000000,4.24737,4.25216,4.16924,4.17941,9623354.9561042,0
+AIV.US,D,20050804,000000,4.16475,4.16475,4.08223,4.11116,8033699.6800862,0
+AIV.US,D,20050805,000000,4.11116,4.11116,3.93046,3.9537,11539154.703847,0
+AIV.US,D,20050808,000000,3.95071,3.95071,3.79555,3.80024,8870172.153963,0
+AIV.US,D,20050809,000000,3.80583,3.89553,3.79126,3.82069,5607527.8345393,0
+AIV.US,D,20050810,000000,3.83885,3.89663,3.82149,3.82768,6560311.610585,0
+AIV.US,D,20050811,000000,3.84664,3.86131,3.80513,3.80792,9150062.2909074,0
+AIV.US,D,20050812,000000,3.81002,3.83885,3.76202,3.80513,11829321.132095,0
+AIV.US,D,20050815,000000,3.80513,3.86061,3.76711,3.81381,8686033.7213623,0
+AIV.US,D,20050816,000000,3.81461,3.92357,3.81461,3.908,6557201.8649329,0
+AIV.US,D,20050817,000000,3.85452,3.85781,3.79445,3.80513,5362670.6910717,0
+AIV.US,D,20050818,000000,3.80024,3.80104,3.74376,3.75154,9695377.1865359,0
+AIV.US,D,20050819,000000,3.75254,3.75384,3.70265,3.73488,4871898.1084843,0
+AIV.US,D,20050822,000000,3.73368,3.76142,3.7247,3.74286,4063159.7954759,0
+AIV.US,D,20050823,000000,3.73688,3.76921,3.73688,3.75045,3277071.6150752,0
+AIV.US,D,20050824,000000,3.74376,3.79555,3.74376,3.76272,4425334.4237211,0
+AIV.US,D,20050825,000000,3.76621,3.78647,3.74486,3.7729,3659813.8585369,0
+AIV.US,D,20050826,000000,3.7737,3.79036,3.74486,3.76621,5207284.628035,0
+AIV.US,D,20050829,000000,3.75254,3.77569,3.70904,3.76531,5562278.6801935,0
+AIV.US,D,20050830,000000,3.75574,3.78357,3.7255,3.7721,4974801.3258711,0
+AIV.US,D,20050831,000000,3.77679,3.87857,3.7729,3.87797,5581774.971497,0
+AIV.US,D,20050901,000000,3.87857,3.96059,3.85781,3.90721,7294922.1257705,0
+AIV.US,D,20050902,000000,3.90721,3.92357,3.87089,3.88346,7011973.3540436,0
+AIV.US,D,20050906,000000,3.89254,3.97805,3.87857,3.97715,9441210.8495904,0
+AIV.US,D,20050907,000000,3.97496,3.97616,3.91409,3.92846,7114876.5714305,0
+AIV.US,D,20050908,000000,3.90421,3.93834,3.89553,3.90531,3841934.9150507,0
+AIV.US,D,20050909,000000,3.912,3.93395,3.89443,3.92926,4046692.0737375,0
+AIV.US,D,20050912,000000,3.92926,3.93115,3.89443,3.89733,4505579.4911089,0
+AIV.US,D,20050913,000000,3.88765,3.89932,3.82229,3.83037,9415509.0974176,0
+AIV.US,D,20050914,000000,3.83217,3.83796,3.79036,3.81381,5403789.8867221,0
+AIV.US,D,20050915,000000,3.82768,3.84664,3.81002,3.83885,4581709.6324099,0
+AIV.US,D,20050916,000000,3.85452,3.85452,3.81461,3.83107,11345767.208203,0
+AIV.US,D,20050919,000000,3.82957,3.84205,3.79445,3.81002,4035381.5389554,0
+AIV.US,D,20050920,000000,3.81551,3.85672,3.79036,3.80792,4225711.4019906,0
+AIV.US,D,20050921,000000,3.79036,3.79036,3.73917,3.74626,5591046.0823661,0
+AIV.US,D,20050922,000000,3.7247,3.75154,3.65156,3.74745,5747436.3236637,0
+AIV.US,D,20050923,000000,3.73688,3.76711,3.70066,3.73807,3969527.6889582,0
+AIV.US,D,20050926,000000,3.73807,3.76202,3.73368,3.75574,4197918.1128614,0
+AIV.US,D,20050927,000000,3.75653,3.76921,3.70684,3.75045,5308127.3758567,0
+AIV.US,D,20050928,000000,3.7729,3.77569,3.70804,3.71822,4187641.8215575,0
+AIV.US,D,20050929,000000,3.71662,3.75653,3.67561,3.73488,5451123.562807,0
+AIV.US,D,20050930,000000,3.73199,3.78058,3.7265,3.76921,5019009.2215214,0
+AIV.US,D,20051003,000000,3.79036,3.82329,3.73199,3.77859,11389931.008202,0
+AIV.US,D,20051004,000000,3.77779,3.77779,3.69547,3.69656,7053130.6323027,0
+AIV.US,D,20051005,000000,3.68928,3.68928,3.59399,3.59489,8730248.6322299,0
+AIV.US,D,20051006,000000,3.60067,3.61265,3.53761,3.57553,8546088.1518032,0
+AIV.US,D,20051007,000000,3.57553,3.59977,3.4939,3.53861,6503699.8084135,0
+AIV.US,D,20051010,000000,3.54439,3.54928,3.46966,3.48522,7203374.5409918,0
+AIV.US,D,20051011,000000,3.49081,3.56076,3.48842,3.50767,10989731.897349,0
+AIV.US,D,20051012,000000,3.47984,3.4939,3.41957,3.44232,8511115.2887612,0
+AIV.US,D,20051013,000000,3.41837,3.4978,3.39482,3.45469,10940344.766917,0
+AIV.US,D,20051014,000000,3.54619,3.56186,3.47155,3.53761,9701553.5843617,0
+AIV.US,D,20051017,000000,3.53671,3.56515,3.495,3.5418,9265302.2691633,0
+AIV.US,D,20051018,000000,3.5398,3.55437,3.48732,3.49011,6083916.2149534,0
+AIV.US,D,20051019,000000,3.49011,3.5418,3.44521,3.5407,10256103.512599,0
+AIV.US,D,20051020,000000,3.53571,3.5428,3.44421,3.47255,9355823.627855,0
+AIV.US,D,20051021,000000,3.47984,3.52035,3.45708,3.50857,5247392.6302071,0
+AIV.US,D,20051024,000000,3.54739,3.63779,3.54739,3.6351,7979149.3496538,0
+AIV.US,D,20051025,000000,3.59977,3.63779,3.57004,3.59598,7378277.9409842,0
+AIV.US,D,20051026,000000,3.59598,3.62721,3.56685,3.5896,6406995.0366786,0
+AIV.US,D,20051027,000000,3.5862,3.60586,3.55617,3.55986,4431502.8041556,0
+AIV.US,D,20051028,000000,3.57483,3.66882,3.57064,3.66803,6192965.7649487,0
+AIV.US,D,20051031,000000,3.6787,3.74945,3.66803,3.73199,6763015.314924,0
+AIV.US,D,20051101,000000,3.69347,3.69347,3.57483,3.59878,12754305.605968,0
+AIV.US,D,20051102,000000,3.59878,3.67282,3.56794,3.67052,6680657.6649276,0
+AIV.US,D,20051103,000000,3.66882,3.68838,3.60965,3.64458,6003649.0997395,0
+AIV.US,D,20051104,000000,3.65605,3.67471,3.58151,3.64168,4380033.1563317,0
+AIV.US,D,20051107,000000,3.636,3.66294,3.61863,3.64348,5877112.6171363,0
+AIV.US,D,20051108,000000,3.60536,3.66882,3.57862,3.66882,6245463.6432073,0
+AIV.US,D,20051109,000000,3.66803,3.77479,3.65815,3.73807,7258915.0192503,0
+AIV.US,D,20051110,000000,3.73688,3.82768,3.69976,3.82329,6802082.0584006,0
+AIV.US,D,20051111,000000,3.82957,3.86809,3.79834,3.84664,6889515.7192663,0
+AIV.US,D,20051114,000000,3.84115,3.8643,3.8173,3.83676,5959419.1562632,0
+AIV.US,D,20051115,000000,3.83676,3.84205,3.8163,3.82858,7914365.8213958,0
+AIV.US,D,20051116,000000,3.7702,3.78737,3.71093,3.73608,5558155.7367154,0
+AIV.US,D,20051117,000000,3.73199,3.80792,3.7276,3.79036,7679732.8561886,0
+AIV.US,D,20051118,000000,3.81291,3.81291,3.76801,3.79036,6806188.967096,0
+AIV.US,D,20051121,000000,3.79036,3.79555,3.74626,3.78737,6019096.6084345,0
+AIV.US,D,20051122,000000,3.78058,3.83676,3.7711,3.82768,8590303.0626708,0
+AIV.US,D,20051123,000000,3.82449,3.84784,3.81002,3.84115,6578832.7866711,0
+AIV.US,D,20051125,000000,3.84115,3.85043,3.82957,3.84873,1189427.1021223,0
+AIV.US,D,20051128,000000,3.84873,3.84873,3.76531,3.76531,6192965.7649487,0
+AIV.US,D,20051129,000000,3.76921,3.78058,3.75653,3.78058,5804063.1584438,0
+AIV.US,D,20051130,000000,3.78058,3.79555,3.76142,3.76392,7037712.1866512,0
+AIV.US,D,20051201,000000,3.78357,3.84784,3.78288,3.84205,5865757.986702,0
+AIV.US,D,20051202,000000,3.82957,3.83606,3.80583,3.83416,3698901.6476656,0
+AIV.US,D,20051205,000000,3.79635,3.81291,3.76043,3.7721,8411321.8170264,0
+AIV.US,D,20051206,000000,3.78058,3.78198,3.74945,3.75933,5205231.1736872,0
+AIV.US,D,20051207,000000,3.75933,3.76531,3.71662,3.73079,5206265.4171654,0
+AIV.US,D,20051208,000000,3.72919,3.78836,3.69656,3.73608,7267144.8714239,0
+AIV.US,D,20051209,000000,3.72849,3.78058,3.72241,3.73917,7056248.395346,0
+AIV.US,D,20051212,000000,3.74865,3.76531,3.70265,3.72241,4450030.9954591,0
+AIV.US,D,20051213,000000,3.71662,3.76531,3.70465,3.76392,5342058.980203,0
+AIV.US,D,20051214,000000,3.73199,3.76531,3.73079,3.74626,5073508.4410842,0
+AIV.US,D,20051215,000000,3.74286,3.78058,3.68838,3.69746,8401016.462679,0
+AIV.US,D,20051216,000000,3.73298,3.77479,3.7276,3.76272,8991581.5148273,0
+AIV.US,D,20051219,000000,3.75464,3.76621,3.66294,3.66533,4796743.0824006,0
+AIV.US,D,20051220,000000,3.75653,3.75653,3.68339,3.7265,9294099.7365533,0
+AIV.US,D,20051221,000000,3.74556,3.75154,3.72131,3.74286,5737167.0475772,0
+AIV.US,D,20051222,000000,3.74226,3.77569,3.71343,3.7711,5075591.9606494,0
+AIV.US,D,20051223,000000,3.78956,3.82768,3.78058,3.82449,4588920.273714,0
+AIV.US,D,20051227,000000,3.82558,3.83317,3.77479,3.78357,2807900.8911825,0
+AIV.US,D,20051228,000000,3.77978,3.78547,3.72351,3.73807,2898459.330309,0
+AIV.US,D,20051229,000000,3.75154,3.75653,3.70265,3.72351,5707336.3388828,0
+AIV.US,D,20051230,000000,3.72241,3.7276,3.67381,3.6809,7044937.8605639,0
+AIV.US,D,20060103,000000,3.68509,3.77569,3.66962,3.76272,4796743.0824006,0
+AIV.US,D,20060104,000000,3.78198,3.79924,3.75574,3.79734,7082999.4236058,0
+AIV.US,D,20060105,000000,3.79734,3.86909,3.79036,3.86061,10471174.043024,0
+AIV.US,D,20060106,000000,3.87288,3.9108,3.8643,3.9088,9758158.3713158,0
+AIV.US,D,20060109,000000,3.912,3.96059,3.9108,3.95071,9194292.2343837,0
+AIV.US,D,20060110,000000,3.94572,4.02006,3.92357,4.01487,12569087.832063,0
+AIV.US,D,20060111,000000,4.01487,4.02565,3.96757,4.00918,9890870.2495709,0
+AIV.US,D,20060112,000000,4.01088,4.02475,3.99082,4.02475,6254749.7866852,0
+AIV.US,D,20060113,000000,4.01018,4.02475,3.94872,3.96229,7276401.9518582,0
+AIV.US,D,20060117,000000,3.96348,3.96817,3.91958,3.95281,4429441.3324165,0
+AIV.US,D,20060118,000000,3.9537,3.98274,3.92357,3.94303,3645422.6411462,0
+AIV.US,D,20060119,000000,3.96059,3.98973,3.94502,3.98464,4466468.6519801,0
+AIV.US,D,20060120,000000,3.98464,3.98464,3.92277,3.92676,5551958.2932374,0
+AIV.US,D,20060123,000000,3.94572,3.98025,3.93624,3.96548,3017778.1563908,0
+AIV.US,D,20060124,000000,3.98184,4.04411,3.97306,4.02475,4891401.4150052,0
+AIV.US,D,20060125,000000,4.01198,4.06646,4.01198,4.06367,4989148.4476096,0
+AIV.US,D,20060126,000000,4.07334,4.0956,4.06456,4.07654,7205412.9627309,0
+AIV.US,D,20060127,000000,4.08223,4.15367,4.07235,4.1382,5004588.9410872,0
+AIV.US,D,20060130,000000,4.1382,4.1382,4.0918,4.10617,3112436.4889954,0
+AIV.US,D,20060131,000000,4.10557,4.17941,4.08682,4.13252,6036568.5084338,0
+AIV.US,D,20060201,000000,4.13252,4.21324,4.13082,4.15936,11464073.838633,0
+AIV.US,D,20060202,000000,4.16475,4.184,4.1409,4.16056,9227226.6756866,0
+AIV.US,D,20060203,000000,4.14449,4.16924,4.06297,4.11775,5175407.4802103,0
+AIV.US,D,20060206,000000,4.11605,4.15207,4.10138,4.15038,4687693.5324053,0
+AIV.US,D,20060207,000000,4.15038,4.16574,4.08991,4.09639,5516977.4128041,0
+AIV.US,D,20060208,000000,4.0936,4.18869,4.02355,4.12184,12108170.010344,0
+AIV.US,D,20060209,000000,4.13082,4.14529,4.08382,4.12064,6622021.4714518,0
+AIV.US,D,20060210,000000,4.22312,4.22661,4.12184,4.17732,6552030.6475418,0
+AIV.US,D,20060213,000000,4.15207,4.18051,4.14698,4.17522,8580034.7887582,0
+AIV.US,D,20060214,000000,4.17941,4.19199,4.11386,4.16844,8397935.7800704,0
+AIV.US,D,20060215,000000,4.16844,4.2338,4.15866,4.22581,8219928.6474695,0
+AIV.US,D,20060216,000000,4.22581,4.22581,4.20047,4.20835,7159143.5953416,0
+AIV.US,D,20060217,000000,4.22392,4.25505,4.19388,4.24088,13147367.234212,0
+AIV.US,D,20060221,000000,4.24188,4.28508,4.22312,4.25665,5956330.4562633,0
+AIV.US,D,20060222,000000,4.25665,4.28508,4.22472,4.27321,8869144.9257022,0
+AIV.US,D,20060223,000000,4.27321,4.28159,4.22581,4.26403,8576939.0735409,0
+AIV.US,D,20060224,000000,4.25964,4.27431,4.24088,4.26722,5249483.1649896,0
+AIV.US,D,20060227,000000,4.30564,4.32031,4.26603,4.30833,7826859.0018344,0
+AIV.US,D,20060228,000000,4.29846,4.31951,4.2762,4.30674,11812854.412531,0
+AIV.US,D,20060301,000000,4.29756,4.33208,4.28658,4.33208,8370157.5235499,0
+AIV.US,D,20060302,000000,4.3218,4.32879,4.28159,4.325,5406885.6019393,0
+AIV.US,D,20060303,000000,4.31043,4.31532,4.25315,4.27052,9193265.0061229,0
+AIV.US,D,20060306,000000,4.28159,4.39814,4.26603,4.3717,7532591.6779341,0
+AIV.US,D,20060307,000000,4.3717,4.3717,4.28389,4.30774,4893447.8541355,0
+AIV.US,D,20060308,000000,4.30065,4.30774,4.25056,4.29606,7336101.4518556,0
+AIV.US,D,20060309,000000,4.30065,4.34156,4.28658,4.34056,8477138.5865887,0
+AIV.US,D,20060310,000000,4.33208,4.39485,4.32989,4.37359,6927635.4083951,0
+AIV.US,D,20060313,000000,4.37359,4.40842,4.34056,4.37539,6786634.5497056,0
+AIV.US,D,20060314,000000,4.37539,4.43117,4.36361,4.42019,5609589.3062784,0
+AIV.US,D,20060315,000000,4.43197,4.54322,4.42718,4.52087,7658161.0627112,0
+AIV.US,D,20060316,000000,4.54841,4.62075,4.53364,4.58843,4641380.0693639,0
+AIV.US,D,20060317,000000,4.55829,4.61786,4.54692,4.61786,4904788.454135,0
+AIV.US,D,20060320,000000,4.60708,4.61267,4.48924,4.56308,4995316.8280442,0
+AIV.US,D,20060321,000000,4.57326,4.58763,4.49513,4.54801,8516241.4083262,0
+AIV.US,D,20060322,000000,4.53115,4.58144,4.49832,4.57326,5638408.8214945,0
+AIV.US,D,20060323,000000,4.58763,4.58763,4.53983,4.56787,11496971.199501,0
+AIV.US,D,20060324,000000,4.56877,4.60429,4.5554,4.58623,5885335.4540925,0
+AIV.US,D,20060327,000000,4.57655,4.58044,4.51918,4.5532,5280364.1519448,0
+AIV.US,D,20060328,000000,4.5532,4.6445,4.52836,4.61148,5579742.5628014,0
+AIV.US,D,20060329,000000,4.61577,4.70188,4.61577,4.67913,4567318.4150192,0
+AIV.US,D,20060330,000000,4.65089,4.66835,4.54562,4.57126,5590070.9671488,0
+AIV.US,D,20060331,000000,4.5545,4.57655,4.5063,4.55829,5271069.9910757,0
+AIV.US,D,20060403,000000,4.56787,4.59042,4.44903,4.46699,7092255.5018662,0
+AIV.US,D,20060404,000000,4.45601,4.47178,4.40532,4.46699,6606588.9953656,0
+AIV.US,D,20060405,000000,4.47597,4.53784,4.47597,4.51369,4873944.5476146,0
+AIV.US,D,20060406,000000,4.51469,4.56308,4.4601,4.47527,4612567.5693651,0
+AIV.US,D,20060407,000000,4.47078,4.48924,4.38477,4.38477,5172303.7476017,0
+AIV.US,D,20060410,000000,4.37818,4.37918,4.32031,4.33208,4673302.3150146,0
+AIV.US,D,20060411,000000,4.33947,4.35453,4.29975,4.29975,4995316.8280442,0
+AIV.US,D,20060412,000000,4.30564,4.34925,4.30564,4.32989,4976788.6367406,0
+AIV.US,D,20060413,000000,4.32031,4.32101,4.25665,4.26792,5249483.1649896,0
+AIV.US,D,20060417,000000,4.26722,4.29217,4.24328,4.25136,4400629.8345917,0
+AIV.US,D,20060418,000000,4.27521,4.41251,4.26403,4.38756,6664212.9931891,0
+AIV.US,D,20060419,000000,4.38567,4.50032,4.38347,4.48744,7203374.5409918,0
+AIV.US,D,20060420,000000,4.49283,4.50381,4.42488,4.49074,5006657.4280437,0
+AIV.US,D,20060421,000000,4.51588,4.52007,4.45412,4.47527,4654788.1541459,0
+AIV.US,D,20060424,000000,4.4608,4.47946,4.43586,4.45412,4572430.5041495,0
+AIV.US,D,20060425,000000,4.44743,4.45322,4.32709,4.33947,7590245.7409751,0
+AIV.US,D,20060426,000000,4.36361,4.3689,4.30354,4.35693,7987349.13661,0
+AIV.US,D,20060427,000000,4.34725,4.39485,4.30674,4.35693,6847376.3105725,0
+AIV.US,D,20060428,000000,4.36182,4.41151,4.33368,4.34376,4867731.069354,0
+AIV.US,D,20060501,000000,4.33657,4.38118,4.2762,4.28987,5279314.8758579,0
+AIV.US,D,20060502,000000,4.29087,4.29407,4.20446,4.22581,7961691.4800894,0
+AIV.US,D,20060503,000000,4.22581,4.27321,4.19857,4.21324,6705384.301883,0
+AIV.US,D,20060504,000000,4.22761,4.41351,4.22761,4.37359,14744218.118926,0
+AIV.US,D,20060505,000000,4.41251,4.45322,4.41151,4.42209,3015731.7172605,0
+AIV.US,D,20060508,000000,4.42318,4.45861,4.4176,4.45541,3502389.3737611,0
+AIV.US,D,20060509,000000,4.44564,4.44564,4.38567,4.41251,4083704.3606924,0
+AIV.US,D,20060510,000000,4.40732,4.47298,4.38347,4.46609,4227808.9519905,0
+AIV.US,D,20060511,000000,4.4608,4.4608,4.33368,4.36471,5005623.1845654,0
+AIV.US,D,20060512,000000,4.34056,4.34056,4.24737,4.31043,7258915.0192503,0
+AIV.US,D,20060515,000000,4.28578,4.3689,4.26722,4.35613,5537559.0584554,0
+AIV.US,D,20060516,000000,4.36671,4.40383,4.29536,4.31821,9049234.5756944,0
+AIV.US,D,20060517,000000,4.22761,4.28578,4.15487,4.15487,7783670.3170536,0
+AIV.US,D,20060518,000000,4.16844,4.21823,4.10218,4.10767,4910964.8519609,0
+AIV.US,D,20060519,000000,4.16475,4.17243,4.0481,4.1409,13342861.299421,0
+AIV.US,D,20060522,000000,4.12064,4.14449,4.0481,4.11316,6710526.4562306,0
+AIV.US,D,20060523,000000,4.13331,4.15038,4.06816,4.07444,5165116.1562977,0
+AIV.US,D,20060524,000000,4.06456,4.1404,4.02475,4.07025,5530334.3867166,0
+AIV.US,D,20060525,000000,4.10617,4.20127,4.10138,4.19388,5044726.0063029,0
+AIV.US,D,20060526,000000,4.20446,4.27431,4.20226,4.26722,6401816.8040701,0
+AIV.US,D,20060530,000000,4.26792,4.27052,4.22092,4.22092,7362845.464898,0
+AIV.US,D,20060531,000000,4.24028,4.25844,4.15128,4.20336,8692187.0691881,0
+AIV.US,D,20060601,000000,4.20835,4.29846,4.19857,4.29846,6929696.8801341,0
+AIV.US,D,20060602,000000,4.29846,4.34466,4.25665,4.32101,7775418.417054,0
+AIV.US,D,20060605,000000,4.31951,4.41351,4.28159,4.3717,9113034.9713438,0
+AIV.US,D,20060606,000000,4.37728,4.38646,4.29756,4.33089,6897767.619266,0
+AIV.US,D,20060607,000000,4.35334,4.40532,4.30564,4.37,6366873.0040716,0
+AIV.US,D,20060608,000000,4.37,4.39365,4.31043,4.3708,6203287.1540787,0
+AIV.US,D,20060609,000000,4.36471,4.41041,4.35453,4.38896,6488260.3171098,0
+AIV.US,D,20060612,000000,4.38896,4.38986,4.34835,4.3679,3891336.0759181,0
+AIV.US,D,20060613,000000,4.3679,4.39564,4.31622,4.33757,7672559.2953193,0
+AIV.US,D,20060614,000000,4.34615,4.34615,4.25315,4.26493,7178669.9518625,0
+AIV.US,D,20060615,000000,4.2762,4.29975,4.25764,4.28508,9340428.2322035,0
+AIV.US,D,20060616,000000,4.28878,4.30564,4.25964,4.2762,5483037.7910665,0
+AIV.US,D,20060619,000000,4.27141,4.2775,4.21324,4.21484,5617826.1736693,0
+AIV.US,D,20060620,000000,4.20765,4.23659,4.1867,4.19079,7411190.3344611,0
+AIV.US,D,20060621,000000,4.19857,4.26193,4.18051,4.25665,4522024.1628473,0
+AIV.US,D,20060622,000000,4.24088,4.25764,4.21105,4.24188,4591985.9237138,0
+AIV.US,D,20060623,000000,4.22761,4.2327,4.17123,4.18051,10339473.358247,0
+AIV.US,D,20060626,000000,4.17941,4.20835,4.16924,4.19508,5029293.5302166,0
+AIV.US,D,20060627,000000,4.19199,4.20336,4.15607,4.16255,3895428.9541788,0
+AIV.US,D,20060628,000000,4.16924,4.184,4.15367,4.17732,5264879.5628151,0
+AIV.US,D,20060629,000000,4.17941,4.22392,4.16844,4.21214,9761217.0060983,0
+AIV.US,D,20060630,000000,4.21324,4.2316,4.19987,4.22312,20011181.201306,0
+AIV.US,D,20060703,000000,4.25216,4.34466,4.24417,4.34466,4346100.5498114,0
+AIV.US,D,20060705,000000,4.33827,4.42019,4.323,4.40113,8781711.2648364,0
+AIV.US,D,20060706,000000,4.40113,4.42718,4.39295,4.41251,7441058.1235902,0
+AIV.US,D,20060707,000000,4.41251,4.43117,4.37649,4.39295,6712586.9257957,0
+AIV.US,D,20060710,000000,4.39485,4.42927,4.39485,4.41251,3594971.2020179,0
+AIV.US,D,20060711,000000,4.5991,4.5991,4.43855,4.46499,10580194.529976,0
+AIV.US,D,20060712,000000,4.47078,4.50301,4.4608,4.48994,7352569.1735941,0
+AIV.US,D,20060713,000000,4.48924,4.48994,4.45541,4.46609,6317485.873639,0
+AIV.US,D,20060714,000000,4.46499,4.46499,4.38347,4.39485,4538491.8845857,0
+AIV.US,D,20060717,000000,4.39365,4.41151,4.3708,4.38118,3857382.4237457,0
+AIV.US,D,20060718,000000,4.38118,4.44564,4.37539,4.44494,6961537.949698,0
+AIV.US,D,20060719,000000,4.4638,4.56567,4.44274,4.56308,6367885.1997237,0
+AIV.US,D,20060720,000000,4.56787,4.57406,4.51469,4.52616,6080828.5171275,0
+AIV.US,D,20060721,000000,4.56787,4.57216,4.44833,4.45322,6775315.9975321,0
+AIV.US,D,20060724,000000,4.47078,4.56039,4.4608,4.56039,4315220.5650302,0
+AIV.US,D,20060725,000000,4.54841,4.63612,4.54801,4.62714,6675552.5910147,0
+AIV.US,D,20060726,000000,4.62155,4.68741,4.62155,4.65259,6507829.767109,0
+AIV.US,D,20060727,000000,4.67504,4.6936,4.6458,4.65169,3297639.2302917,0
+AIV.US,D,20060728,000000,4.67504,4.71355,4.66955,4.71355,5409988.332374,0
+AIV.US,D,20060731,000000,4.69469,4.70088,4.63612,4.67354,3613507.4107128,0
+AIV.US,D,20060801,000000,4.67354,4.68492,4.61986,4.66626,3678342.0498404,0
+AIV.US,D,20060802,000000,4.6897,4.71266,4.65708,4.67504,3654671.7041893,0
+AIV.US,D,20060803,000000,4.66955,4.85155,4.66955,4.84467,14715391.588492,0
+AIV.US,D,20060804,000000,5.02967,5.02967,4.85724,5.00133,8061447.8713894,0
+AIV.US,D,20060807,000000,4.93717,4.99085,4.90234,4.95164,10308578.340857,0
+AIV.US,D,20060808,000000,4.94246,4.94246,4.84467,4.86253,6922472.2083953,0
+AIV.US,D,20060809,000000,4.90623,4.90723,4.831,4.83519,9153105.8930812,0
+AIV.US,D,20060810,000000,4.83519,4.84307,4.76534,4.82561,5291681.7019443,0
+AIV.US,D,20060811,000000,4.81114,4.82042,4.74678,4.77402,5943993.6953943,0
+AIV.US,D,20060814,000000,4.79807,4.87909,4.79528,4.82671,6679645.4692754,0
+AIV.US,D,20060815,000000,4.88368,4.93238,4.86902,4.93238,8463737.5170241,0
+AIV.US,D,20060816,000000,4.8773,4.88578,4.84796,4.86143,9417563.5539393,0
+AIV.US,D,20060817,000000,4.83698,4.86742,4.82561,4.85265,8097485.043127,0
+AIV.US,D,20060818,000000,4.86433,4.88079,4.8322,4.87311,5745433.9801855,0
+AIV.US,D,20060821,000000,4.85944,4.89845,4.85944,4.87909,5037530.3976075,0
+AIV.US,D,20060822,000000,4.88867,4.95583,4.88578,4.94904,10311696.1039,0
+AIV.US,D,20060823,000000,4.95164,4.95583,4.91082,4.91601,6266045.2888586,0
+AIV.US,D,20060824,000000,4.93238,4.96541,4.91821,4.96052,7200278.8257746,0
+AIV.US,D,20060825,000000,4.96052,4.98885,4.94036,4.95513,7174547.0083844,0
+AIV.US,D,20060828,000000,4.96271,4.97728,4.94415,4.95672,10469105.556068,0
+AIV.US,D,20060829,000000,4.95672,5.00552,4.94675,5.00223,5150687.8584722,0
+AIV.US,D,20060830,000000,5.00362,5.016,4.95164,4.98087,9253962.6713377,0
+AIV.US,D,20060831,000000,4.98087,5.0132,4.95852,4.98007,4755586.8063154,0
+AIV.US,D,20060901,000000,4.98087,4.99624,4.96381,4.96431,4522024.1628473,0
+AIV.US,D,20060905,000000,4.96431,4.99085,4.92859,4.98786,9372335.4452456,0
+AIV.US,D,20060906,000000,4.98885,5.01809,4.95513,4.99454,9707721.9647962,0
+AIV.US,D,20060907,000000,4.98885,5.00422,4.94904,4.97908,6332904.3192905,0
+AIV.US,D,20060908,000000,4.99085,5.07327,4.94675,5.06978,6631285.5671036,0
+AIV.US,D,20060911,000000,5.06978,5.09153,5.01889,5.08205,5416142.6823737,0
+AIV.US,D,20060912,000000,5.08006,5.20469,5.03256,5.19012,8485376.4561536,0
+AIV.US,D,20060913,000000,5.18104,5.23103,5.16318,5.21626,5733075.1714904,0
+AIV.US,D,20060914,000000,5.19231,5.20269,5.16507,5.19321,4882137.3193534,0
+AIV.US,D,20060915,000000,5.22803,5.23482,5.19012,5.20568,5212448.8302086,0
+AIV.US,D,20060918,000000,5.19012,5.19391,5.12865,5.14013,7165275.8975152,0
+AIV.US,D,20060919,000000,5.18902,5.27264,5.14142,5.26755,8992629.7887403,0
+AIV.US,D,20060920,000000,5.27374,5.34169,5.27374,5.30367,7369042.908376,0
+AIV.US,D,20060921,000000,5.32802,5.3364,5.26186,5.27553,5802998.8497482,0
+AIV.US,D,20060922,000000,5.26755,5.30187,5.21935,5.29898,3353231.8215937,0
+AIV.US,D,20060925,000000,5.34059,5.34059,5.22803,5.26186,5823603.5453995,0
+AIV.US,D,20060926,000000,5.23761,5.2893,5.22205,5.26595,9316757.8865523,0
+AIV.US,D,20060927,000000,5.26934,5.29599,5.23841,5.28721,9659355.047407,0
+AIV.US,D,20060928,000000,5.28212,5.2911,5.24749,5.26595,6840121.5736163,0
+AIV.US,D,20060929,000000,5.20469,5.30108,5.20159,5.2884,5557099.4454111,0
+AIV.US,D,20061002,000000,5.30547,5.30547,5.20159,5.26326,4926375.2802211,0
+AIV.US,D,20061003,000000,5.27743,5.40655,5.27743,5.39816,8568731.2691935,0
+AIV.US,D,20061004,000000,5.39896,5.47879,5.39896,5.46412,8195179.9626879,0
+AIV.US,D,20061005,000000,5.44756,5.50184,5.43648,5.50184,5665166.8649716,0
+AIV.US,D,20061006,000000,5.50184,5.53028,5.4748,5.47979,9340428.2322035,0
+AIV.US,D,20061009,000000,5.48548,5.51631,5.4298,5.51371,5367782.7802019,0
+AIV.US,D,20061010,000000,5.51371,5.53876,5.40465,5.48348,8714845.2191871,0
+AIV.US,D,20061011,000000,5.48348,5.53287,5.44446,5.47151,4967554.6063062,0
+AIV.US,D,20061012,000000,5.49615,5.52619,5.47071,5.5184,3912922.9020042,0
+AIV.US,D,20061013,000000,5.51082,5.59324,5.51082,5.59035,9044070.3735207,0
+AIV.US,D,20061016,000000,5.59913,5.64872,5.58067,5.64772,4467495.880241,0
+AIV.US,D,20061017,000000,5.64772,5.69682,5.62328,5.66139,10382692.108245,0
+AIV.US,D,20061018,000000,5.7054,5.73024,5.68554,5.72266,6408037.2975481,0
+AIV.US,D,20061019,000000,5.73374,5.7508,5.6128,5.61978,8013094.984435,0
+AIV.US,D,20061020,000000,5.61978,5.63804,5.55532,5.62747,9176783.2539497,0
+AIV.US,D,20061023,000000,5.57388,5.59324,5.49126,5.58865,8807413.0170092,0
+AIV.US,D,20061024,000000,5.58865,5.60621,5.50793,5.54964,7191014.7301228,0
+AIV.US,D,20061025,000000,5.567,5.59144,5.54165,5.58865,5222732.1367299,0
+AIV.US,D,20061026,000000,5.60342,5.63685,5.57179,5.61759,6206352.8040786,0
+AIV.US,D,20061027,000000,5.59813,5.60212,5.54165,5.54734,4311120.6715521,0
+AIV.US,D,20061030,000000,5.57179,5.59224,5.53028,5.56899,6352488.8018983,0
+AIV.US,D,20061031,000000,5.57388,5.58167,5.53826,5.57099,6003649.0997395,0
+AIV.US,D,20061101,000000,5.56989,5.58865,5.51142,5.52499,8810515.7474439,0
+AIV.US,D,20061102,000000,5.51551,5.51731,5.25887,5.2919,39593269.615674,0
+AIV.US,D,20061103,000000,5.29599,5.29599,5.11538,5.20758,12875699.934224,0
+AIV.US,D,20061106,000000,5.24829,5.2919,5.22464,5.27264,8198326.7887748,0
+AIV.US,D,20061107,000000,5.29269,5.29269,5.20868,5.21017,7827893.2453126,0
+AIV.US,D,20061108,000000,5.21107,5.23921,5.151,5.22305,5669274.775841,0
+AIV.US,D,20061109,000000,5.22464,5.26595,5.18902,5.25398,6613784.6040609,0
+AIV.US,D,20061110,000000,5.24829,5.28212,5.23372,5.27264,5598271.7562789,0
+AIV.US,D,20061113,000000,5.25817,5.29898,5.25398,5.27034,4479862.7063274,0
+AIV.US,D,20061114,000000,5.27034,5.30277,5.25208,5.29489,12821178.666835,0
+AIV.US,D,20061115,000000,5.26186,5.26186,5.151,5.15679,11397184.742984,0
+AIV.US,D,20061116,000000,5.1538,5.27743,5.1517,5.26406,9165472.7191676,0
+AIV.US,D,20061117,000000,5.24829,5.26106,5.20159,5.2426,6375080.8084191,0
+AIV.US,D,20061120,000000,5.63685,5.64303,5.32632,5.40166,21988734.905568,0
+AIV.US,D,20061121,000000,5.39597,5.50593,5.37472,5.49436,6176536.125819,0
+AIV.US,D,20061122,000000,5.50094,5.53028,5.44097,5.48827,6802082.0584006,0
+AIV.US,D,20061124,000000,5.48827,5.56989,5.48827,5.55622,2195682.86947,0
+AIV.US,D,20061127,000000,5.55622,5.55622,5.40285,5.40874,7466767.8931543,0
+AIV.US,D,20061128,000000,5.41373,5.43299,5.35137,5.42131,6380229.9779841,0
+AIV.US,D,20061129,000000,5.42131,5.54734,5.41533,5.54654,9985536.5995668,0
+AIV.US,D,20061130,000000,5.53527,5.60621,5.51142,5.60212,8498755.4778922,0
+AIV.US,D,20061201,000000,5.59324,5.6099,5.49336,5.53098,6782541.6714449,0
+AIV.US,D,20061204,000000,5.55532,5.64772,5.53966,5.63236,5480991.3519361,0
+AIV.US,D,20061205,000000,5.63325,5.63505,5.58376,5.60212,6785636.3844882,0
+AIV.US,D,20061206,000000,5.59913,5.60013,5.51142,5.56221,5147600.1606462,0
+AIV.US,D,20061207,000000,5.57099,5.58865,5.50184,5.51082,3413914.4541997,0
+AIV.US,D,20061208,000000,5.50384,5.56221,5.50384,5.5207,3478719.0281099,0
+AIV.US,D,20061211,000000,5.51731,5.5642,5.50094,5.53876,2926207.5216122,0
+AIV.US,D,20061212,000000,5.53876,5.57099,5.50094,5.55812,4830718.7823991,0
+AIV.US,D,20061213,000000,5.55882,5.57807,5.45704,5.49615,3845000.5650506,0
+AIV.US,D,20061214,000000,5.49615,5.55882,5.49046,5.52369,4277174.034597,0
+AIV.US,D,20061215,000000,5.53187,5.5678,5.47789,5.48627,8071731.1779107,0
+AIV.US,D,20061218,000000,5.50094,5.51551,5.43299,5.44157,4981915.7584795,0
+AIV.US,D,20061219,000000,5.51551,5.51551,5.31734,5.35895,6273218.8497278,0
+AIV.US,D,20061220,000000,5.3802,5.4298,5.3358,5.40754,5075591.9606494,0
+AIV.US,D,20061221,000000,5.39966,5.4283,5.34169,5.35406,4253488.6563372,0
+AIV.US,D,20061222,000000,5.3358,5.35805,5.26755,5.30816,4477787.2041536,0
+AIV.US,D,20061226,000000,5.30816,5.40166,5.30816,5.38539,4548775.191107,0
+AIV.US,D,20061227,000000,5.37571,5.40166,5.35516,5.40166,6216658.1584259,0
+AIV.US,D,20061228,000000,5.38719,5.45235,5.3825,5.4283,3420097.8672429,0
+AIV.US,D,20061229,000000,5.4292,5.52499,5.42131,5.44446,5502578.1780221,0
+AIV.US,D,20070103,000000,5.46881,5.50184,5.35715,5.42331,7730176.2779255,0
+AIV.US,D,20070104,000000,5.4292,5.47151,5.40285,5.44247,7591279.9844533,0
+AIV.US,D,20070105,000000,5.43528,5.43528,5.29898,5.31265,9527662.3800214,0
+AIV.US,D,20070108,000000,5.31265,5.3842,5.26186,5.37791,9241617.8930773,0
+AIV.US,D,20070109,000000,5.38719,5.50892,5.37871,5.47679,5045738.201955,0
+AIV.US,D,20070110,000000,5.46662,5.63325,5.43079,5.62328,6595285.4758008,0
+AIV.US,D,20070111,000000,5.62328,5.75549,5.62328,5.68674,6898808.8779616,0
+AIV.US,D,20070112,000000,5.6564,5.71987,5.63804,5.68225,4707218.8867523,0
+AIV.US,D,20070116,000000,5.72076,5.85647,5.71278,5.84,9683017.3756669,0
+AIV.US,D,20070117,000000,5.8412,5.88381,5.77315,5.85178,7764107.8822719,0
+AIV.US,D,20070118,000000,5.90646,5.90646,5.78582,5.84998,7389595.4909838,0
+AIV.US,D,20070119,000000,5.87892,5.90297,5.79231,5.90227,4741202.6041421,0
+AIV.US,D,20070122,000000,5.8898,5.8898,5.81566,5.82294,4217473.5324257,0
+AIV.US,D,20070123,000000,5.83541,5.87233,5.81895,5.84499,4040494.6302595,0
+AIV.US,D,20070124,000000,5.83352,5.92592,5.83352,5.83352,4859487.1867457,0
+AIV.US,D,20070125,000000,5.96952,6.05115,5.93919,5.97671,7817631.9866174,0
+AIV.US,D,20070126,000000,5.97601,6.01023,5.94987,5.98968,5390410.8649835,0
+AIV.US,D,20070129,000000,6.01961,6.04216,5.9789,6.03438,4600215.7758874,0
+AIV.US,D,20070130,000000,6.03967,6.04975,6.00145,6.03368,5135277.430212,0
+AIV.US,D,20070131,000000,6.03368,6.12289,6.01612,6.08687,6024245.7779995,0
+AIV.US,D,20070201,000000,6.08687,6.09944,6.0239,6.08338,8828002.6800518,0
+AIV.US,D,20070202,000000,6.08417,6.11042,6.03269,6.08687,15930549.505831,0
+AIV.US,D,20070205,000000,6.09285,6.12788,6.07439,6.08417,23746113.005492,0
+AIV.US,D,20070206,000000,6.10842,6.13546,6.04975,6.12409,5491223.5475879,0
+AIV.US,D,20070207,000000,6.12289,6.2117,6.0697,6.20262,7105605.4605613,0
+AIV.US,D,20070208,000000,6.20262,6.36676,6.19663,6.254,15856428.723225,0
+AIV.US,D,20070209,000000,6.27366,6.3943,6.04216,6.254,42828135.678577,0
+AIV.US,D,20070212,000000,6.23485,6.23764,6.04326,6.06362,15015376.314566,0
+AIV.US,D,20070213,000000,6.06362,6.08008,5.94687,6.04636,28436214.76181,0
+AIV.US,D,20070214,000000,6.04426,6.04546,5.9335,5.93649,15466196.231938,0
+AIV.US,D,20070215,000000,5.93769,5.98918,5.87373,5.90297,20020438.28174,0
+AIV.US,D,20070216,000000,5.89967,5.99886,5.86465,5.98698,10583312.293019,0
+AIV.US,D,20070220,000000,5.98698,6.05414,5.90037,6.0253,9915545.7756568,0
+AIV.US,D,20070221,000000,5.98968,6.00684,5.93649,5.99357,4521004.9519778,0
+AIV.US,D,20070222,000000,6.01253,6.01802,5.96054,5.98349,5896683.0693094,0
+AIV.US,D,20070223,000000,5.96902,5.96902,5.85767,5.88271,4989148.4476096,0
+AIV.US,D,20070226,000000,5.88271,5.90646,5.72655,5.85936,8386093.0909405,0
+AIV.US,D,20070227,000000,5.8412,5.8412,5.59713,5.68145,11942500.640786,0
+AIV.US,D,20070228,000000,5.69163,5.75768,5.64084,5.72076,12077273.99078,0
+AIV.US,D,20070301,000000,5.69243,5.73234,5.51371,5.67726,14158411.388516,0
+AIV.US,D,20070302,000000,5.63395,5.64872,5.54365,5.55083,9719054.5474044,0
+AIV.US,D,20070305,000000,5.5184,5.5184,5.3341,5.3341,7155192.0236026,0
+AIV.US,D,20070306,000000,5.38948,5.54654,5.38829,5.5184,8903113.6104833,0
+AIV.US,D,20070307,000000,5.56899,5.62747,5.42541,5.4292,9517356.0235001,0
+AIV.US,D,20070308,000000,5.4292,5.55183,5.40874,5.50673,17051049.090565,0
+AIV.US,D,20070309,000000,5.55882,5.58955,5.50593,5.57957,5644570.1867116,0
+AIV.US,D,20070312,000000,5.55712,5.63685,5.53826,5.57478,14147447.605908,0
+AIV.US,D,20070313,000000,5.55273,5.55273,5.31465,5.32522,21443396.959939,0
+AIV.US,D,20070314,000000,5.34658,5.41273,5.25567,5.37262,18063643.607912,0
+AIV.US,D,20070315,000000,5.35606,5.4283,5.35326,5.40754,15131119.384126,0
+AIV.US,D,20070316,000000,5.40655,5.45923,5.3358,5.34947,15173243.760211,0
+AIV.US,D,20070319,000000,5.39397,5.46233,5.36963,5.44247,21827217.542531,0
+AIV.US,D,20070320,000000,5.42022,5.54165,5.40465,5.52269,17069533.186216,0
+AIV.US,D,20070321,000000,5.5207,5.66688,5.49436,5.6564,12511478.866849,0
+AIV.US,D,20070322,000000,5.68933,5.71887,5.6576,5.7035,10162486.43869,0
+AIV.US,D,20070323,000000,5.7035,5.81685,5.68554,5.77315,11654409.714712,0
+AIV.US,D,20070326,000000,5.77315,5.78193,5.66139,5.68334,13013281.375522,0
+AIV.US,D,20070327,000000,5.65241,5.66898,5.58656,5.59144,10153230.360429,0
+AIV.US,D,20070328,000000,5.55373,5.59324,5.48627,5.52269,12782097.892924,0
+AIV.US,D,20070329,000000,5.57887,5.59324,5.50892,5.54584,6368926.4584193,0
+AIV.US,D,20070330,000000,5.55183,5.61579,5.52619,5.60651,13815104.688531,0
+AIV.US,D,20070402,000000,5.64503,5.68933,5.57289,5.67796,8079976.0626929,0
+AIV.US,D,20070403,000000,5.72456,5.73234,5.67955,5.71987,9455647.1648072,0
+AIV.US,D,20070404,000000,5.72076,5.72456,5.64772,5.71278,8052146.6953028,0
+AIV.US,D,20070405,000000,5.71178,5.72915,5.68793,5.72266,5500554.7888918,0
+AIV.US,D,20070409,000000,5.72266,5.72655,5.67796,5.68334,8784747.8517928,0
+AIV.US,D,20070410,000000,5.69093,5.71368,5.6598,5.68554,7702945.2083615,0
+AIV.US,D,20070411,000000,5.68444,5.68674,5.55712,5.57807,9013263.5474351,0
+AIV.US,D,20070412,000000,5.57807,5.57807,5.49336,5.50493,7876097.8105279,0
+AIV.US,D,20070413,000000,5.50593,5.59224,5.49126,5.58955,7622973.7344519,0
+AIV.US,D,20070416,000000,5.59813,5.6116,5.53287,5.57179,6305015.8236395,0
+AIV.US,D,20070417,000000,5.56341,5.66329,5.54864,5.64772,10921823.590831,0
+AIV.US,D,20070418,000000,5.64772,5.6598,5.59324,5.59813,7686943.4974926,0
+AIV.US,D,20070419,000000,5.58167,5.58167,5.52838,5.54365,11415351.149505,0
+AIV.US,D,20070420,000000,5.58865,5.59913,5.53736,5.55273,6508879.0431959,0
+AIV.US,D,20070423,000000,5.55273,5.67197,5.55273,5.64603,7736322.6105339,0
+AIV.US,D,20070424,000000,5.6576,5.67197,5.56989,5.60511,6495469.9562399,0
+AIV.US,D,20070425,000000,5.6128,5.64772,5.51242,5.55452,8678823.0800583,0
+AIV.US,D,20070426,000000,5.56131,5.57957,5.50892,5.52499,5535483.5562816,0
+AIV.US,D,20070427,000000,5.51082,5.53736,5.4727,5.49436,7734586.8453166,0
+AIV.US,D,20070430,000000,5.51082,5.52369,5.37472,5.37472,8904198.9648311,0
+AIV.US,D,20070501,000000,5.39597,5.39597,5.29379,5.35137,14748998.488491,0
+AIV.US,D,20070502,000000,5.32193,5.39018,5.32193,5.34548,10754736.145186,0
+AIV.US,D,20070503,000000,5.3341,5.41064,5.29679,5.39966,9791211.0691404,0
+AIV.US,D,20070504,000000,5.42331,5.42431,5.32103,5.3842,17073663.144911,0
+AIV.US,D,20070507,000000,5.37472,5.40385,5.33969,5.35047,7529977.0061951,0
+AIV.US,D,20070508,000000,5.32632,5.34947,5.28431,5.29798,9942310.8343513,0
+AIV.US,D,20070509,000000,5.29679,5.37931,5.29379,5.31155,15230882.790644,0
+AIV.US,D,20070510,000000,5.30187,5.30187,5.17375,5.18363,14310900.16677,0
+AIV.US,D,20070511,000000,5.24051,5.44247,5.23372,5.43169,21424336.614288,0
+AIV.US,D,20070514,000000,5.43299,5.54115,5.43169,5.49046,12413148.569027,0
+AIV.US,D,20070515,000000,5.49436,5.53736,5.33969,5.35516,12187409.897297,0
+AIV.US,D,20070516,000000,5.31155,5.33859,5.20269,5.25567,8316847.8844218,0
+AIV.US,D,20070517,000000,5.25687,5.25687,5.14232,5.1503,12030990.592956,0
+AIV.US,D,20070518,000000,5.14651,5.14761,4.97518,5.04972,17708406.027493,0
+AIV.US,D,20070521,000000,5.04713,5.12795,5.03525,5.03525,13483353.053763,0
+AIV.US,D,20070522,000000,5.07806,5.20269,5.06339,5.15599,18626276.068757,0
+AIV.US,D,20070523,000000,5.18493,5.23582,5.13464,5.16836,16599321.203628,0
+AIV.US,D,20070524,000000,5.15988,5.15988,4.95164,5.02587,20900172.599093,0
+AIV.US,D,20070525,000000,5.05411,5.18902,5.0152,5.0579,11659330.388625,0
+AIV.US,D,20070529,000000,5.22803,5.40465,5.20469,5.31265,22665765.518582,0
+AIV.US,D,20070530,000000,5.35975,5.52419,5.31265,5.48548,16725303.484057,0
+AIV.US,D,20070531,000000,5.47071,5.49046,5.32632,5.33291,15295259.436293,0
+AIV.US,D,20070601,000000,5.35895,5.4298,5.25567,5.34169,12728159.890752,0
+AIV.US,D,20070604,000000,5.34169,5.4756,5.32103,5.41942,9074944.3452585,0
+AIV.US,D,20070605,000000,5.37651,5.37651,5.27374,5.27942,10265389.656076,0
+AIV.US,D,20070606,000000,5.2433,5.30816,5.1996,5.25567,10274646.736511,0
+AIV.US,D,20070607,000000,5.21626,5.21736,5.03934,5.05182,12808870.96901,0
+AIV.US,D,20070608,000000,5.04244,5.12177,4.94246,5.11907,9431769.369156,0
+AIV.US,D,20070611,000000,5.09852,5.12865,5.02468,5.07806,9000837.5930878,0
+AIV.US,D,20070612,000000,5.07806,5.07926,4.94904,4.99983,12734062.6951,0
+AIV.US,D,20070613,000000,5.04164,5.11229,5.04164,5.11229,13689617.482015,0
+AIV.US,D,20070614,000000,5.10271,5.10271,4.97059,4.99853,13296554.851597,0
+AIV.US,D,20070615,000000,5.02967,5.05411,4.96431,5.00552,11224327.782122,0
+AIV.US,D,20070618,000000,4.97119,4.99454,4.88368,4.9662,13459483.275503,0
+AIV.US,D,20070619,000000,4.94246,5.01979,4.88478,5.01121,12367433.403811,0
+AIV.US,D,20070620,000000,5.00133,5.00901,4.86063,4.86063,11513415.87124,0
+AIV.US,D,20070621,000000,4.86143,4.86143,4.71555,4.84207,11742877.619056,0
+AIV.US,D,20070622,000000,4.80795,4.82561,4.74588,4.80096,12177836.129906,0
+AIV.US,D,20070625,000000,4.80226,4.82671,4.71944,4.76045,14293539.508076,0
+AIV.US,D,20070626,000000,4.76125,4.79677,4.71355,4.76045,11717360.266883,0
+AIV.US,D,20070627,000000,4.57735,4.95583,4.57735,4.94246,15311135.875423,0
+AIV.US,D,20070628,000000,4.89845,5.02388,4.85844,4.94575,22620567.475106,0
+AIV.US,D,20070629,000000,4.98287,5.04433,4.88578,4.90035,28427172.146593,0
+AIV.US,D,20070702,000000,4.87311,4.97059,4.86143,4.96131,9085234.6669972,0
+AIV.US,D,20070703,000000,4.95672,4.98007,4.85495,4.87909,7337143.7127252,0
+AIV.US,D,20070705,000000,4.90843,4.98586,4.90035,4.95164,11730547.873404,0
+AIV.US,D,20070706,000000,4.94246,5.01689,4.87909,4.99853,9086246.8626493,0
+AIV.US,D,20070709,000000,5.0139,5.0139,4.8742,4.89845,8737422.1930992,0
+AIV.US,D,20070710,000000,4.86433,4.9216,4.80356,4.80795,14312260.11677,0
+AIV.US,D,20070711,000000,4.76993,4.7825,4.70308,4.72363,14968486.601525,0
+AIV.US,D,20070712,000000,4.78161,4.8742,4.72363,4.8742,9333210.575682,0
+AIV.US,D,20070713,000000,4.84796,4.94485,4.82122,4.93717,7001667.9996962,0
+AIV.US,D,20070716,000000,4.92549,5.00362,4.91272,4.9206,11025340.138652,0
+AIV.US,D,20070717,000000,4.90344,4.93617,4.80356,4.81493,10092502.629997,0
+AIV.US,D,20070718,000000,4.79448,4.79448,4.65328,4.74,14051739.997216,0
+AIV.US,D,20070719,000000,4.77921,4.81493,4.74,4.78161,11441415.688634,0
+AIV.US,D,20070720,000000,4.78161,4.80525,4.6445,4.69469,11844503.064704,0
+AIV.US,D,20070723,000000,4.72503,4.73042,4.59142,4.59491,7563487.697498,0
+AIV.US,D,20070724,000000,4.58763,4.59491,4.43266,4.43356,10174780.10608,0
+AIV.US,D,20070725,000000,4.48086,4.49603,4.32879,4.38477,15020991.495001,0
+AIV.US,D,20070726,000000,4.33448,4.34725,4.17433,4.24028,18190837.516602,0
+AIV.US,D,20070727,000000,4.15607,4.31622,4.08891,4.14449,22006235.868611,0
+AIV.US,D,20070730,000000,4.12304,4.15367,4.06297,4.12972,12801631.264662,0
+AIV.US,D,20070731,000000,4.17812,4.25216,4.08682,4.10617,17484196.673155,0
+AIV.US,D,20070801,000000,4.08223,4.18989,3.92926,4.15207,25424265.248897,0
+AIV.US,D,20070802,000000,4.15207,4.38756,4.0481,4.09061,26515915.253197,0
+AIV.US,D,20070803,000000,4.10557,4.12064,3.88875,3.89364,19627397.699148,0
+AIV.US,D,20070806,000000,3.9088,4.02166,3.75653,4.02166,34441540.498506,0
+AIV.US,D,20070807,000000,4.06367,4.18321,3.93534,4.11116,27143544.705344,0
+AIV.US,D,20070808,000000,4.11875,4.32709,4.08572,4.29407,22768638.670751,0
+AIV.US,D,20070809,000000,4.19079,4.32989,4.07813,4.1404,20896042.640398,0
+AIV.US,D,20070810,000000,3.88456,4.17732,3.88456,4.02056,19114979.162214,0
+AIV.US,D,20070813,000000,4.06536,4.14449,4.02565,4.03323,14383070.718941,0
+AIV.US,D,20070814,000000,4.05299,4.10138,3.96348,4.02655,21296278.831685,0
+AIV.US,D,20070815,000000,3.97007,4.07893,3.87697,3.89733,15979958.684089,0
+AIV.US,D,20070816,000000,3.87697,4.12473,3.84664,4.11605,22769695.96423,0
+AIV.US,D,20070817,000000,4.19857,4.36671,4.09839,4.28878,24291405.853294,0
+AIV.US,D,20070820,000000,4.30674,4.49283,4.26303,4.4176,16887419.14492,0
+AIV.US,D,20070821,000000,4.44144,4.48744,4.40383,4.45601,11946622.58209,0
+AIV.US,D,20070822,000000,4.46699,4.49912,4.29975,4.36671,14538419.701543,0
+AIV.US,D,20070823,000000,4.37539,4.43266,4.33089,4.37279,11443484.17559,0
+AIV.US,D,20070824,000000,4.33448,4.39924,4.26493,4.37359,9689237.8691449,0
+AIV.US,D,20070827,000000,4.37359,4.40173,4.31721,4.37359,10926980.777787,0
+AIV.US,D,20070828,000000,4.35334,4.37728,4.16574,4.17941,14973657.818916,0
+AIV.US,D,20070829,000000,4.22761,4.25665,4.15367,4.20336,14111417.449388,0
+AIV.US,D,20070830,000000,4.17732,4.27141,4.14798,4.2327,11259323.695164,0
+AIV.US,D,20070831,000000,4.27521,4.3717,4.24328,4.34466,11717190.899492,0
+AIV.US,D,20070904,000000,4.34156,4.39365,4.28578,4.34535,9528666.5582823,0
+AIV.US,D,20070905,000000,4.28878,4.31402,4.20646,4.22581,11097754.219084,0
+AIV.US,D,20070906,000000,4.24826,4.26603,4.15866,4.25315,6328803.4236385,0
+AIV.US,D,20070907,000000,4.19857,4.22472,4.1404,4.17522,10917708.664744,0
+AIV.US,D,20070910,000000,4.16574,4.27221,4.11875,4.17033,9334207.7387255,0
+AIV.US,D,20070911,000000,4.20127,4.21913,4.15038,4.19987,10976359.890828,0
+AIV.US,D,20070912,000000,4.19079,4.21035,4.12633,4.1404,11483614.225589,0
+AIV.US,D,20070913,000000,4.18051,4.22023,4.15038,4.19987,14030138.138522,0
+AIV.US,D,20070914,000000,4.15866,4.15866,4.09639,4.1382,20566758.357803,0
+AIV.US,D,20070917,000000,4.08223,4.14798,4.06816,4.10617,6809299.714922,0
+AIV.US,D,20070918,000000,4.12633,4.26403,4.09061,4.26403,18932873.138309,0
+AIV.US,D,20070919,000000,4.34725,4.53474,4.3218,4.47527,18648882.105713,0
+AIV.US,D,20070920,000000,4.47078,4.48994,4.34835,4.37,5975893.893219,0
+AIV.US,D,20070921,000000,4.41041,4.44633,4.37,4.39814,8351607.2844203,0
+AIV.US,D,20070924,000000,4.39924,4.48924,4.38347,4.45541,7431771.9801124,0
+AIV.US,D,20070925,000000,4.40383,4.42718,4.35613,4.38028,6771201.0714454,0
+AIV.US,D,20070926,000000,4.39924,4.46998,4.38477,4.45322,7488354.7192403,0
+AIV.US,D,20070927,000000,4.46998,4.51918,4.43855,4.4638,10036955.136521,0
+AIV.US,D,20070928,000000,4.4638,4.46609,4.35693,4.38646,7020240.286652,0
+AIV.US,D,20071001,000000,4.37918,4.49912,4.36092,4.49912,6463592.8084152,0
+AIV.US,D,20071002,000000,4.52736,4.63133,4.51089,4.6009,9066721.5083023,0
+AIV.US,D,20071003,000000,4.602,4.63782,4.56248,4.56787,8793014.7844011,0
+AIV.US,D,20071004,000000,4.57216,4.61148,4.52736,4.61148,6433731.0323296,0
+AIV.US,D,20071005,000000,4.64081,4.77492,4.64081,4.77492,10685151.20171,0
+AIV.US,D,20071008,000000,4.74858,4.77702,4.69879,4.71166,7353595.399681,0
+AIV.US,D,20071009,000000,4.75167,4.75167,4.63612,4.69469,6259831.810598,0
+AIV.US,D,20071010,000000,4.70996,4.74369,4.65259,4.69549,7281580.1844667,0
+AIV.US,D,20071011,000000,4.73531,4.76265,4.66127,4.67913,6061295.1453892,0
+AIV.US,D,20071012,000000,4.70387,4.71355,4.57126,4.59591,5242287.5562943,0
+AIV.US,D,20071015,000000,4.58623,4.60708,4.47178,4.48994,6034515.054086,0
+AIV.US,D,20071016,000000,4.48994,4.51469,4.41041,4.42089,7663302.2148849,0
+AIV.US,D,20071017,000000,4.44743,4.45861,4.25395,4.33089,6727998.3562299,0
+AIV.US,D,20071018,000000,4.29087,4.37818,4.21603,4.325,6227968.6932081,0
+AIV.US,D,20071019,000000,4.3239,4.36581,4.22761,4.24737,24547596.581544,0
+AIV.US,D,20071022,000000,4.19658,4.2785,4.18051,4.25315,10474232.677806,0
+AIV.US,D,20071023,000000,4.2775,4.325,4.25575,4.325,7297013.6627269,0
+AIV.US,D,20071024,000000,4.31402,4.325,4.22092,4.30474,10742790.232143,0
+AIV.US,D,20071025,000000,4.31532,4.34725,4.22951,4.29606,8607834.0909309,0
+AIV.US,D,20071026,000000,4.34466,4.40532,4.28798,4.33947,6544872.1192813,0
+AIV.US,D,20071029,000000,4.36361,4.37359,4.29846,4.33278,6365830.7432021,0
+AIV.US,D,20071030,000000,4.33278,4.45023,4.33278,4.43266,9175771.0582976,0
+AIV.US,D,20071031,000000,4.45731,4.54183,4.42209,4.54183,13636137.473321,0
+AIV.US,D,20071101,000000,4.48575,4.52526,4.29975,4.29975,9783860.1234886,0
+AIV.US,D,20071102,000000,4.325,4.325,3.94792,4.01487,17203258.262297,0
+AIV.US,D,20071105,000000,3.93754,4.00918,3.8652,3.88456,13719921.216796,0
+AIV.US,D,20071106,000000,3.90721,3.91768,3.82558,3.88266,16284457.201467,0
+AIV.US,D,20071107,000000,3.82449,3.84664,3.66533,3.67381,15210441.44934,0
+AIV.US,D,20071108,000000,3.71742,3.71931,3.58421,3.65066,26246220.23147,0
+AIV.US,D,20071109,000000,3.57942,3.7247,3.57942,3.6799,26137214.777127,0
+AIV.US,D,20071112,000000,3.65156,3.80184,3.65156,3.67162,12182216.63208,0
+AIV.US,D,20071113,000000,3.7265,3.88765,3.69656,3.88765,13378846.358115,0
+AIV.US,D,20071114,000000,3.84115,3.88456,3.7265,3.73199,13984866.93635,0
+AIV.US,D,20071115,000000,3.69237,3.75653,3.67381,3.73807,12355066.577725,0
+AIV.US,D,20071116,000000,3.77779,3.77779,3.62063,3.66294,18214692.262253,0
+AIV.US,D,20071119,000000,3.60866,3.71822,3.60067,3.6323,15632898.8428,0
+AIV.US,D,20071120,000000,3.62143,3.71822,3.51546,3.59249,14511660.655892,0
+AIV.US,D,20071121,000000,3.55986,3.68289,3.51626,3.65815,12118446.301648,0
+AIV.US,D,20071123,000000,3.67471,3.75933,3.67471,3.74486,5386333.0193315,0
+AIV.US,D,20071126,000000,3.7711,3.79445,3.51745,3.53023,23244369.625079,0
+AIV.US,D,20071127,000000,3.5418,3.57283,3.4521,3.55437,18189980.657906,0
+AIV.US,D,20071128,000000,3.57363,3.73608,3.55737,3.7265,14780307.403707,0
+AIV.US,D,20071129,000000,3.70684,3.79445,3.64977,3.78058,13280250.484206,0
+AIV.US,D,20071130,000000,3.8184,4.01088,3.70904,3.8652,15429427.473244,0
+AIV.US,D,20071203,000000,3.87538,3.87538,3.7729,3.7729,15033114.792826,0
+AIV.US,D,20071204,000000,3.74286,3.7711,3.6809,3.71742,14637207.992843,0
+AIV.US,D,20071205,000000,3.74945,3.81461,3.71343,3.81211,23771806.740273,0
+AIV.US,D,20071206,000000,3.80583,3.96149,3.79036,3.94872,17031973.712305,0
+AIV.US,D,20071207,000000,3.97715,3.98883,3.8637,3.87997,12401594.505984,0
+AIV.US,D,20071210,000000,3.89793,3.93205,3.84514,3.93205,17309278.240553,0
+AIV.US,D,20071211,000000,3.93046,3.9545,3.64258,3.64258,16931552.8797,0
+AIV.US,D,20071212,000000,3.73199,3.78836,3.47984,3.57363,24958359.607613,0
+AIV.US,D,20071213,000000,3.53382,3.56595,3.42396,3.50478,17858775.207921,0
+AIV.US,D,20071214,000000,3.53023,3.53671,3.42505,3.43384,17013955.627523,0
+AIV.US,D,20071217,000000,3.43384,3.47644,3.36179,3.4028,16096455.388432,0
+AIV.US,D,20071218,000000,3.43384,3.47644,3.314,3.42396,14498281.634154,0
+AIV.US,D,20071219,000000,3.43174,3.51147,3.39482,3.51147,15591217.427584,0
+AIV.US,D,20071220,000000,3.53023,3.54928,3.43773,3.49869,14768893.645011,0
+AIV.US,D,20071221,000000,3.51147,3.55916,3.46277,3.51047,13785257.945054,0
+AIV.US,D,20071224,000000,3.59778,3.69886,3.52304,3.69746,11580621.653845,0
+AIV.US,D,20071226,000000,3.70265,3.72999,3.63899,3.69237,10560669.175629,0
+AIV.US,D,20071227,000000,3.5418,3.56685,3.40739,3.41228,13915650.792875,0
+AIV.US,D,20071228,000000,3.47255,3.49011,3.30182,3.36479,21695214.201233,0
+AIV.US,D,20071231,000000,3.36069,3.42755,3.34233,3.37536,11635431.547321,0
+AIV.US,D,20080102,000000,3.37536,3.38933,3.25892,3.30332,18999620.927437,0
+AIV.US,D,20080103,000000,3.32118,3.41308,3.23048,3.23128,16117391.803649,0
+AIV.US,D,20080104,000000,3.21292,3.21292,3.11892,3.15015,16996394.534045,0
+AIV.US,D,20080107,000000,3.1753,3.22279,3.06633,3.15833,22742619.229448,0
+AIV.US,D,20080108,000000,3.16841,3.27408,2.97643,2.98641,23254202.955513,0
+AIV.US,D,20080109,000000,2.98641,3.1276,2.90718,3.09757,31142535.305171,0
+AIV.US,D,20080110,000000,3.05536,3.28306,2.96096,3.19855,23622716.333758,0
+AIV.US,D,20080111,000000,3.13748,3.3129,3.10844,3.23457,20591617.281715,0
+AIV.US,D,20080114,000000,3.2669,3.3117,3.09078,3.21292,20904982.031702,0
+AIV.US,D,20080115,000000,3.16163,3.21022,3.10525,3.13748,16813645.114488,0
+AIV.US,D,20080116,000000,3.1276,3.33076,3.1276,3.27129,20787613.436055,0
+AIV.US,D,20080117,000000,3.25572,3.33285,3.19785,3.23457,18788819.657881,0
+AIV.US,D,20080118,000000,3.24584,3.32387,3.1741,3.25023,25073740.89239,0
+AIV.US,D,20080122,000000,3.13748,3.4492,3.1293,3.38604,17218897.186209,0
+AIV.US,D,20080123,000000,3.28047,3.8652,3.23457,3.79126,37785699.639665,0
+AIV.US,D,20080124,000000,3.75653,3.77479,3.62213,3.73199,24866376.077182,0
+AIV.US,D,20080125,000000,3.72919,3.85941,3.72919,3.7711,26444284.872766,0
+AIV.US,D,20080128,000000,3.78058,3.91958,3.71931,3.91958,17456965.60359,0
+AIV.US,D,20080129,000000,3.94872,3.9556,3.84664,3.87288,13033345.899435,0
+AIV.US,D,20080130,000000,3.8637,3.94193,3.78467,3.81381,16833156.4384,0
+AIV.US,D,20080131,000000,3.74626,3.87857,3.74556,3.83606,19823992.151314,0
+AIV.US,D,20080201,000000,3.83885,3.99571,3.79734,3.9545,18333516.014422,0
+AIV.US,D,20080204,000000,3.9556,3.98554,3.83107,3.83506,20899958.133876,0
+AIV.US,D,20080205,000000,3.7737,3.78737,3.61265,3.62063,23452126.290287,0
+AIV.US,D,20080206,000000,3.65446,3.73608,3.56685,3.56685,13708662.795057,0
+AIV.US,D,20080207,000000,3.52115,3.68748,3.51626,3.6818,13788346.645054,0
+AIV.US,D,20080208,000000,3.47984,3.61754,3.45329,3.49869,29178619.183517,0
+AIV.US,D,20080211,000000,3.48732,3.52304,3.42106,3.42505,17709492.384014,0
+AIV.US,D,20080212,000000,3.42505,3.60207,3.42505,3.54739,26499174.940155,0
+AIV.US,D,20080213,000000,3.57862,3.62143,3.51047,3.59249,21835780.116444,0
+AIV.US,D,20080214,000000,3.57942,3.59399,3.50568,3.53272,11715491.212535,0
+AIV.US,D,20080215,000000,3.52703,3.55986,3.46906,3.55986,10276176.053902,0
+AIV.US,D,20080219,000000,3.59399,3.59878,3.46058,3.47155,13928343.325483,0
+AIV.US,D,20080220,000000,3.43084,3.53482,3.43004,3.52035,14965531.190655,0
+AIV.US,D,20080221,000000,3.54739,3.58052,3.4054,3.4054,15248820.701512,0
+AIV.US,D,20080222,000000,3.41228,3.4978,3.36179,3.4978,16415382.203636,0
+AIV.US,D,20080225,000000,3.49321,3.62721,3.4505,3.62721,15907323.123223,0
+AIV.US,D,20080226,000000,3.60067,3.66633,3.55258,3.59598,13855736.82766,0
+AIV.US,D,20080227,000000,3.56186,3.60207,3.51626,3.5407,11356811.164725,0
+AIV.US,D,20080228,000000,3.50857,3.51935,3.44421,3.44421,8402693.0996355,0
+AIV.US,D,20080229,000000,3.41408,3.45469,3.33864,3.34802,10355697.551725,0
+AIV.US,D,20080303,000000,3.34533,3.39831,3.32118,3.38115,11852673.788616,0
+AIV.US,D,20080304,000000,3.35121,3.404,3.28596,3.36668,14045948.434173,0
+AIV.US,D,20080305,000000,3.37167,3.46058,3.3598,3.39203,15155646.588473,0
+AIV.US,D,20080306,000000,3.34802,3.37287,3.18518,3.20034,15866084.668877,0
+AIV.US,D,20080307,000000,3.15973,3.30182,3.14307,3.23876,15273968.251511,0
+AIV.US,D,20080310,000000,3.25213,3.27797,3.19046,3.20314,11470485.747328,0
+AIV.US,D,20080311,000000,3.28306,3.46906,3.27518,3.45708,19942549.325222,0
+AIV.US,D,20080312,000000,3.45708,3.57483,3.42595,3.42755,10272762.649554,0
+AIV.US,D,20080313,000000,3.39662,3.51276,3.29574,3.49211,11983761.142958,0
+AIV.US,D,20080314,000000,3.497,3.5398,3.31889,3.42505,17159072.414473,0
+AIV.US,D,20080317,000000,3.32876,3.47036,3.3124,3.4505,16852541.488399,0
+AIV.US,D,20080318,000000,3.53482,3.6799,3.51336,3.6799,15970309.753655,0
+AIV.US,D,20080319,000000,3.69008,3.74945,3.62602,3.62602,16060247.847129,0
+AIV.US,D,20080320,000000,3.66024,3.79226,3.62422,3.69656,27403865.392289,0
+AIV.US,D,20080324,000000,3.72919,3.85153,3.71173,3.79036,23378353.262029,0
+AIV.US,D,20080325,000000,3.78467,3.79036,3.71023,3.78357,15813380.342792,0
+AIV.US,D,20080326,000000,3.74945,3.77569,3.65156,3.65156,17271520.336207,0
+AIV.US,D,20080327,000000,3.65156,3.73079,3.58341,3.58341,10314555.306074,0
+AIV.US,D,20080328,000000,3.46796,3.55038,3.42396,3.42396,14477574.716763,0
+AIV.US,D,20080331,000000,3.44421,3.54928,3.42396,3.48033,16463424.416677,0
+AIV.US,D,20080401,000000,3.53761,3.73488,3.53062,3.73368,21502580.340371,0
+AIV.US,D,20080402,000000,3.75045,3.8163,3.69656,3.78547,25987592.216264,0
+AIV.US,D,20080403,000000,3.76142,3.92277,3.73688,3.9101,19495771.175241,0
+AIV.US,D,20080404,000000,3.85153,3.87288,3.75733,3.75823,17534625.062283,0
+AIV.US,D,20080407,000000,3.80892,3.85352,3.78956,3.84973,13129459.388561,0
+AIV.US,D,20080408,000000,3.83676,3.84784,3.76202,3.78357,12445513.775547,0
+AIV.US,D,20080409,000000,3.78357,3.79834,3.62871,3.62871,15016233.173262,0
+AIV.US,D,20080410,000000,3.62063,3.6799,3.55986,3.65815,16173212.890603,0
+AIV.US,D,20080411,000000,3.61534,3.67282,3.59878,3.60965,11518461.816892,0
+AIV.US,D,20080414,000000,3.61434,3.61534,3.5398,3.5428,12014951.801653,0
+AIV.US,D,20080415,000000,3.57164,3.60067,3.48921,3.53382,14347690.973291,0
+AIV.US,D,20080416,000000,3.57164,3.65066,3.55816,3.64977,21160736.814299,0
+AIV.US,D,20080417,000000,3.67282,3.67282,3.60067,3.63689,12380236.17555,0
+AIV.US,D,20080418,000000,3.66803,3.72131,3.57483,3.5872,11906737.062527,0
+AIV.US,D,20080421,000000,3.55986,3.5872,3.50179,3.53272,12768171.684229,0
+AIV.US,D,20080422,000000,3.495,3.55258,3.47984,3.50478,11674970.314711,0
+AIV.US,D,20080423,000000,3.495,3.58421,3.49081,3.51825,13528461.903761,0
+AIV.US,D,20080424,000000,3.50478,3.64348,3.50478,3.62721,16700303.253623,0
+AIV.US,D,20080425,000000,3.63689,3.65336,3.58511,3.64168,13467277.182024,0
+AIV.US,D,20080428,000000,3.62422,3.71093,3.59778,3.69008,12707992.142927,0
+AIV.US,D,20080429,000000,3.70904,3.70904,3.62721,3.65066,5872443.4888757,0
+AIV.US,D,20080430,000000,3.62602,3.73368,3.59399,3.59399,13007637.132044,0
+AIV.US,D,20080501,000000,3.59059,3.72919,3.56595,3.71283,13867505.35592,0
+AIV.US,D,20080502,000000,3.66533,3.92676,3.66533,3.81461,16516666.910153,0
+AIV.US,D,20080505,000000,3.81092,3.84205,3.7721,3.79834,10391608.449549,0
+AIV.US,D,20080506,000000,3.7729,3.8659,3.75045,3.8659,14215968.240688,0
+AIV.US,D,20080507,000000,3.84584,3.89254,3.79445,3.80513,9040798.2756947,0
+AIV.US,D,20080508,000000,3.80792,3.80792,3.68339,3.74945,13000234.073349,0
+AIV.US,D,20080509,000000,3.70265,3.74286,3.66633,3.69008,18040439.27313,0
+AIV.US,D,20080512,000000,3.71443,3.84315,3.70904,3.84205,13396938.603767,0
+AIV.US,D,20080513,000000,3.83885,3.88456,3.81291,3.87089,13431180.882026,0
+AIV.US,D,20080514,000000,3.82768,3.90212,3.8173,3.85781,11578590.247324,0
+AIV.US,D,20080515,000000,3.84205,3.94991,3.83416,3.94193,11606803.447323,0
+AIV.US,D,20080516,000000,3.92477,3.96348,3.89144,3.93046,7430323.8388081,0
+AIV.US,D,20080519,000000,3.92058,4.00799,3.89443,3.91669,11306974.058205,0
+AIV.US,D,20080520,000000,3.90591,3.9088,3.83676,3.85781,9237983.0082949,0
+AIV.US,D,20080521,000000,3.87288,3.91768,3.71662,3.74945,11643225.453843,0
+AIV.US,D,20080522,000000,3.73688,3.81211,3.73688,3.76043,10649867.664755,0
+AIV.US,D,20080523,000000,3.69746,3.71822,3.67381,3.68928,9563913.0148025,0
+AIV.US,D,20080527,000000,3.70066,3.9088,3.69098,3.76392,9632552.9082778,0
+AIV.US,D,20080528,000000,3.79555,3.82858,3.7721,3.82638,12823306.282052,0
+AIV.US,D,20080529,000000,3.82638,3.89144,3.8173,3.88346,9879907.4691366,0
+AIV.US,D,20080530,000000,3.87398,3.90212,3.84315,3.84584,10616312.8778,0
+AIV.US,D,20080602,000000,3.75384,3.81092,3.69347,3.7737,12795573.123358,0
+AIV.US,D,20080603,000000,3.79226,3.8173,3.7276,3.78547,9934266.3843516,0
+AIV.US,D,20080604,000000,3.78058,3.84315,3.76272,3.82069,10040345.490869,0
+AIV.US,D,20080605,000000,3.84584,3.93305,3.82558,3.93305,8908543.3887439,0
+AIV.US,D,20080606,000000,3.88456,3.89054,3.69237,3.71023,12595801.779888,0
+AIV.US,D,20080609,000000,3.71532,3.76272,3.54928,3.55986,16132484.542778,0
+AIV.US,D,20080610,000000,3.5398,3.60965,3.50289,3.57483,11883960.656006,0
+AIV.US,D,20080611,000000,3.56076,3.5872,3.495,3.49989,10593455.295193,0
+AIV.US,D,20080612,000000,3.55617,3.62063,3.49081,3.55258,8566625.7018023,0
+AIV.US,D,20080613,000000,3.56375,3.61534,3.50947,3.61534,7930020.7800907,0
+AIV.US,D,20080616,000000,3.65725,3.69886,3.60965,3.69347,12371511.249463,0
+AIV.US,D,20080617,000000,3.70904,3.73807,3.57483,3.57652,8213035.6952959,0
+AIV.US,D,20080618,000000,3.54739,3.61155,3.51626,3.52224,10608067.993018,0
+AIV.US,D,20080619,000000,3.53571,3.5896,3.50069,3.5896,8675631.1561454,0
+AIV.US,D,20080620,000000,3.56515,3.58052,3.44232,3.45469,14808366.268923,0
+AIV.US,D,20080623,000000,3.49321,3.4978,3.36179,3.37167,9860292.9213114,0
+AIV.US,D,20080624,000000,3.34533,3.44142,3.32597,3.4019,7500344.7279355,0
+AIV.US,D,20080625,000000,3.42595,3.53172,3.41637,3.45329,13621465.647235,0
+AIV.US,D,20080626,000000,3.39203,3.42595,3.28047,3.28885,11596807.764714,0
+AIV.US,D,20080627,000000,3.3124,3.32387,3.23956,3.29494,16946682.699265,0
+AIV.US,D,20080630,000000,3.29494,3.38604,3.26899,3.3105,9754442.3104464,0
+AIV.US,D,20080701,000000,3.25971,3.35421,3.21022,3.33176,14103239.710258,0
+AIV.US,D,20080702,000000,3.32228,3.34533,3.24026,3.24026,10968107.990829,0
+AIV.US,D,20080703,000000,3.27937,3.30621,3.2202,3.26051,10023383.697391,0
+AIV.US,D,20080707,000000,3.29843,3.31519,3.14915,3.16751,16242376.921034,0
+AIV.US,D,20080708,000000,3.16751,3.48921,3.15644,3.46527,23177755.125081,0
+AIV.US,D,20080709,000000,3.44521,3.45968,3.14387,3.15305,16530164.188413,0
+AIV.US,D,20080710,000000,3.13538,3.31889,3.10525,3.25772,19812097.34914,0
+AIV.US,D,20080711,000000,3.12271,3.33365,3.11563,3.24135,23822479.659836,0
+AIV.US,D,20080714,000000,3.29943,3.31519,3.07102,3.07212,21234606.051253,0
+AIV.US,D,20080715,000000,3.07212,3.22399,3.04807,3.11682,29043084.181349,0
+AIV.US,D,20080716,000000,3.12481,3.40061,3.08,3.37955,25671169.833669,0
+AIV.US,D,20080717,000000,3.40839,3.52813,3.33076,3.48921,24560975.603282,0
+AIV.US,D,20080718,000000,3.49989,3.54928,3.41637,3.52603,16178828.071037,0
+AIV.US,D,20080721,000000,3.51336,3.64458,3.49989,3.61654,15911570.336266,0
+AIV.US,D,20080722,000000,3.60586,3.88186,3.55338,3.84973,31996064.779047,0
+AIV.US,D,20080723,000000,3.84973,4.10927,3.84115,3.92676,36600062.759282,0
+AIV.US,D,20080724,000000,3.6818,3.76711,3.23128,3.2657,39214805.652647,0
+AIV.US,D,20080725,000000,3.3129,3.35121,3.22399,3.29713,28326337.416162,0
+AIV.US,D,20080728,000000,3.29494,3.32008,3.15574,3.15833,21034680.373,0
+AIV.US,D,20080729,000000,3.17041,3.41747,3.17041,3.41029,26685204.474929,0
+AIV.US,D,20080730,000000,3.4505,3.51626,3.24914,3.35501,20294462.694772,0
+AIV.US,D,20080731,000000,3.29943,3.38504,3.27937,3.32118,17084197.997085,0
+AIV.US,D,20080801,000000,3.58151,3.71023,3.38793,3.46058,37981370.087483,0
+AIV.US,D,20080804,000000,3.50568,3.51546,3.404,3.43384,20276443.607816,0
+AIV.US,D,20080805,000000,3.49321,3.71343,3.45539,3.69886,25809297.45975,0
+AIV.US,D,20080806,000000,3.69806,3.71532,3.63689,3.66533,22375923.794681,0
+AIV.US,D,20080807,000000,3.61754,3.71283,3.58052,3.60965,20562503.127369,0
+AIV.US,D,20080808,000000,3.61754,3.85153,3.60536,3.79555,21412449.829506,0
+AIV.US,D,20080811,000000,3.77779,3.84434,3.68748,3.7276,30567166.216065,0
+AIV.US,D,20080812,000000,3.68838,3.76531,3.62721,3.67471,15357899.314551,0
+AIV.US,D,20080813,000000,3.68289,3.74865,3.63081,3.69746,16745841.034056,0
+AIV.US,D,20080814,000000,3.64258,3.72849,3.63899,3.69547,14648606.71893,0
+AIV.US,D,20080815,000000,3.67561,3.7276,3.62871,3.69098,12935613.899439,0
+AIV.US,D,20080818,000000,3.69746,3.72051,3.48333,3.53382,15404922.316723,0
+AIV.US,D,20080819,000000,3.50348,3.50348,3.42396,3.48033,12082091.44078,0
+AIV.US,D,20080820,000000,3.48921,3.50947,3.4061,3.46906,11381559.849506,0
+AIV.US,D,20080821,000000,3.44521,3.48842,3.42046,3.4484,10706435.371275,0
+AIV.US,D,20080822,000000,3.46527,3.54739,3.41637,3.51745,13654089.414625,0
+AIV.US,D,20080825,000000,3.48522,3.495,3.38035,3.38793,10003214.947392,0
+AIV.US,D,20080826,000000,3.39482,3.46397,3.35421,3.44082,13096710.349432,0
+AIV.US,D,20080827,000000,3.45888,3.46187,3.39123,3.43174,9364282.9778546,0
+AIV.US,D,20080828,000000,3.46277,3.53023,3.42865,3.51745,10351116.614768,0
+AIV.US,D,20080829,000000,3.47155,3.51436,3.43663,3.44421,11344266.953856,0
+AIV.US,D,20080902,000000,3.51825,3.5896,3.37047,3.44721,12340165.253812,0
+AIV.US,D,20080903,000000,3.46187,3.53482,3.38793,3.52304,18480501.85572,0
+AIV.US,D,20080904,000000,3.51147,3.53172,3.41408,3.42755,16238941.468861,0
+AIV.US,D,20080905,000000,3.39482,3.45599,3.34732,3.44521,21605659.940367,0
+AIV.US,D,20080908,000000,3.60965,3.70385,3.44641,3.57652,24458552.4272,0
+AIV.US,D,20080909,000000,3.56894,3.61654,3.47644,3.48522,27146898.981431,0
+AIV.US,D,20080910,000000,3.50568,3.52703,3.3577,3.41637,19317292.018727,0
+AIV.US,D,20080911,000000,3.34024,3.42665,3.29075,3.42186,18955567.366569,0
+AIV.US,D,20080912,000000,3.38115,3.497,3.34343,3.47036,16482263.281894,0
+AIV.US,D,20080915,000000,3.28965,3.49011,3.19954,3.19954,34955089.487614,0
+AIV.US,D,20080916,000000,3.16841,3.30432,3.13918,3.28047,35078914.087609,0
+AIV.US,D,20080917,000000,3.21222,3.27229,2.93761,2.98282,42468296.115549,0
+AIV.US,D,20080918,000000,3.01884,3.34732,2.84272,3.33076,55693412.001932,0
+AIV.US,D,20080919,000000,3.59598,4.08223,3.35331,3.52504,41085733.063435,0
+AIV.US,D,20080922,000000,3.47525,3.4939,3.13129,3.14017,19159541.82743,0
+AIV.US,D,20080923,000000,3.14387,3.29164,3.14387,3.20433,14052545.745043,0
+AIV.US,D,20080924,000000,3.20034,3.24415,3.14915,3.20623,13617276.560279,0
+AIV.US,D,20080925,000000,3.22768,3.32517,3.20224,3.23956,16518403.677544,0
+AIV.US,D,20080926,000000,3.13818,3.43384,3.13818,3.41957,11619333.627757,0
+AIV.US,D,20080929,000000,3.38305,3.40929,2.93502,3.082,14453283.023286,0
+AIV.US,D,20080930,000000,3.16352,3.54619,3.10315,3.404,18708131.629623,0
+AIV.US,D,20081001,000000,3.36179,3.44421,3.27598,3.36748,10104537.736518,0
+AIV.US,D,20081002,000000,3.42106,3.44721,3.12551,3.1302,11157454.721255,0
+AIV.US,D,20081003,000000,3.18228,3.28965,2.89141,3.00916,17785652.590533,0
+AIV.US,D,20081006,000000,2.87555,4.24417,2.72029,3.4019,19414025.853506,0
+AIV.US,D,20081007,000000,3.39292,3.39592,2.47821,2.47821,26303460.396685,0
+AIV.US,D,20081008,000000,2.40846,2.61931,2.23045,2.28294,38041683.920089,0
+AIV.US,D,20081009,000000,2.30339,2.31477,1.92631,2.01662,32109636.137737,0
+AIV.US,D,20081010,000000,1.90975,2.18595,1.7941,2.09036,53300167.58247,0
+AIV.US,D,20081013,000000,2.20231,2.25989,2.10403,2.21588,26251169.968426,0
+AIV.US,D,20081014,000000,2.30738,2.34011,2.05882,2.14474,40539242.617806,0
+AIV.US,D,20081015,000000,2.12857,2.13316,1.85946,1.92162,32887324.096399,0
+AIV.US,D,20081016,000000,1.94896,2.00325,1.81954,1.9776,32706857.629016,0
+AIV.US,D,20081017,000000,1.92631,2.06152,1.84649,1.9342,19758196.427404,0
+AIV.US,D,20081020,000000,1.96114,2.02769,1.91115,2.0235,11644060.264712,0
+AIV.US,D,20081021,000000,2.00793,2.0722,1.90127,1.90775,19360369.462204,0
+AIV.US,D,20081022,000000,1.89817,1.89817,1.62108,1.7009,29690187.876973,0
+AIV.US,D,20081023,000000,1.57398,1.62387,1.26156,1.31394,45674770.591497,0
+AIV.US,D,20081024,000000,1.21296,1.28141,1.11009,1.18772,36928372.928833,0
+AIV.US,D,20081027,000000,1.20418,1.21855,1.00881,1.02048,31772631.107317,0
+AIV.US,D,20081028,000000,1.05062,1.21087,0.971887,1.20827,46254601.358863,0
+AIV.US,D,20081029,000000,1.16327,1.27722,1.16327,1.20039,35715571.122364,0
+AIV.US,D,20081030,000000,1.25677,1.29469,1.18772,1.26824,27957313.931396,0
+AIV.US,D,20081031,000000,1.30416,1.46352,1.27423,1.42191,31456164.62907,0
+AIV.US,D,20081103,000000,1.4707,1.5173,1.42969,1.47898,21955438.679482,0
+AIV.US,D,20081104,000000,1.52249,1.61838,1.48018,1.60092,29165269.224822,0
+AIV.US,D,20081105,000000,1.58416,1.6086,1.44606,1.46462,41395713.472117,0
+AIV.US,D,20081106,000000,1.46462,1.47719,1.30337,1.31175,25913995.570615,0
+AIV.US,D,20081107,000000,1.31973,1.41033,1.2878,1.38409,23956920.288091,0
+AIV.US,D,20081110,000000,1.40614,1.46771,1.25866,1.29469,30832362.479097,0
+AIV.US,D,20081111,000000,1.27902,1.3811,1.23921,1.37042,37001341.211438,0
+AIV.US,D,20081112,000000,1.34408,1.34577,1.25866,1.27104,42097300.352521,0
+AIV.US,D,20081113,000000,1.28201,1.5182,1.20039,1.48288,36022670.281046,0
+AIV.US,D,20081114,000000,1.42101,1.43318,1.15669,1.17505,36221088.689733,0
+AIV.US,D,20081117,000000,1.15459,1.18293,1.02527,1.03894,36343119.398423,0
+AIV.US,D,20081118,000000,1.03894,1.06219,0.950534,0.987453,36020299.137568,0
+AIV.US,D,20081119,000000,0.98456,1.02148,0.847458,0.86502,51749319.486885,0
+AIV.US,D,20081120,000000,0.869809,0.921297,0.758052,0.769727,69953071.01653,0
+AIV.US,D,20081121,000000,0.801757,0.941753,0.681319,0.874798,70421052.159988,0
+AIV.US,D,20081124,000000,0.881484,1.14202,0.881484,1.11567,59926835.132183,0
+AIV.US,D,20081125,000000,1.11567,1.28012,0.939857,1.07586,89394180.620035,0
+AIV.US,D,20081126,000000,1.05341,1.16217,1.00781,1.15349,101687427.09776,0
+AIV.US,D,20081128,000000,1.13693,1.17694,1.1051,1.11468,16814790.599271,0
+AIV.US,D,20081201,000000,1.07875,1.09841,0.886373,0.958317,51265366.697776,0
+AIV.US,D,20081202,000000,0.989449,1.103,0.969991,1.06518,63361272.103773,0
+AIV.US,D,20081203,000000,1.05551,1.17235,0.995236,1.15968,44472090.741549,0
+AIV.US,D,20081204,000000,1.13024,1.21296,1.05151,1.06708,37118162.620129,0
+AIV.US,D,20081205,000000,1.03515,1.13533,1.02527,1.12655,61283002.927776,0
+AIV.US,D,20081208,000000,1.14401,1.20618,1.07875,1.17395,52352029.884685,0
+AIV.US,D,20081209,000000,1.13224,1.17614,1.0575,1.07776,37272232.828818,0
+AIV.US,D,20081210,000000,1.10699,1.25278,1.09632,1.244,44147622.90678,0
+AIV.US,D,20081211,000000,1.21576,1.21576,0.973883,0.986456,51157165.989085,0
+AIV.US,D,20081212,000000,0.972885,1.13324,0.971887,1.11967,54375143.417206,0
+AIV.US,D,20081215,000000,1.13324,1.14012,1.04493,1.08085,47175072.041432,0
+AIV.US,D,20081216,000000,1.11767,1.32292,1.07407,1.31853,65610862.910197,0
+AIV.US,D,20081217,000000,1.27722,1.47789,1.23142,1.36932,46239087.70669,0
+AIV.US,D,20081218,000000,1.36553,1.40515,1.19051,1.20618,47364336.593597,0
+AIV.US,D,20081219,000000,1.23731,1.36064,1.20508,1.29838,59192217.60178,0
+AIV.US,D,20081222,000000,1.31774,1.35196,1.22663,1.29069,46826445.802316,0
+AIV.US,D,20081223,000000,1.29279,1.33659,1.244,1.24998,28393173.396594,0
+AIV.US,D,20081224,000000,1.06059,1.08754,1.03784,1.07686,14468768.61459,0
+AIV.US,D,20081226,000000,1.08853,1.11767,1.0575,1.11188,12380612.992941,0
+AIV.US,D,20081229,000000,1.12256,1.12256,1.02048,1.04762,23364338.86203,0
+AIV.US,D,20081230,000000,1.0566,1.1021,1.04493,1.09632,21600193.081672,0
+AIV.US,D,20081231,000000,1.09342,1.18572,1.07007,1.12256,29106396.518302,0
+AIV.US,D,20090102,000000,1.16327,1.17614,1.11188,1.13134,19634970.125235,0
+AIV.US,D,20090105,000000,1.13433,1.16437,1.08574,1.10799,26051155.096696,0
+AIV.US,D,20090106,000000,1.15259,1.25278,1.10111,1.23442,34396992.865899,0
+AIV.US,D,20090107,000000,1.20229,1.23023,1.14202,1.15349,26676856.366234,0
+AIV.US,D,20090108,000000,1.12745,1.17694,1.10111,1.15748,24608145.925019,0
+AIV.US,D,20090109,000000,1.15968,1.22344,1.13693,1.17395,40655599.017801,0
+AIV.US,D,20090112,000000,1.16327,1.16517,1.0107,1.02348,30264610.913904,0
+AIV.US,D,20090113,000000,1.00202,1.03315,0.972885,1.00492,32619379.872498,0
+AIV.US,D,20090114,000000,0.978672,0.982564,0.930178,0.943748,36120860.27452,0
+AIV.US,D,20090115,000000,0.935965,1.02627,0.874798,0.968993,47208138.769691,0
+AIV.US,D,20090116,000000,0.999128,1.04972,0.926286,1.02447,35891501.750617,0
+AIV.US,D,20090120,000000,1.0137,1.01948,0.834885,0.84167,54027434.167221,0
+AIV.US,D,20090121,000000,0.876694,0.972885,0.845562,0.968993,55127315.025869,0
+AIV.US,D,20090122,000000,0.884377,0.963206,0.870807,0.904833,43217416.104647,0
+AIV.US,D,20090123,000000,0.875597,0.963206,0.855341,0.941753,22910682.792484,0
+AIV.US,D,20090126,000000,0.9661,0.992343,0.921297,0.953427,34283651.005034,0
+AIV.US,D,20090127,000000,0.972885,0.992343,0.91551,0.943748,24933137.896744,0
+AIV.US,D,20090128,000000,0.992343,1.02048,0.95243,1.01559,48316913.921817,0
+AIV.US,D,20090129,000000,0.981666,0.996234,0.911618,0.920399,54015621.543309,0
+AIV.US,D,20090130,000000,0.932074,0.948538,0.850451,0.864022,39604735.487412,0
+AIV.US,D,20090202,000000,0.838777,0.882482,0.836881,0.868911,43237502.676385,0
+AIV.US,D,20090203,000000,0.827102,0.885475,0.827102,0.866915,37928430.250528,0
+AIV.US,D,20090204,000000,0.855341,0.907727,0.839675,0.84167,34977163.370222,0
+AIV.US,D,20090205,000000,0.828998,0.828998,0.741588,0.751267,58912533.912662,0
+AIV.US,D,20090206,000000,0.891262,0.891262,0.612269,0.704668,94302330.365474,0
+AIV.US,D,20090209,000000,0.709557,0.715345,0.681319,0.713349,35954754.95931,0
+AIV.US,D,20090210,000000,0.70367,0.713349,0.608477,0.619054,68973602.355703,0
+AIV.US,D,20090211,000000,0.623944,0.646295,0.60259,0.633722,47563849.376197,0
+AIV.US,D,20090212,000000,0.625939,0.633722,0.573453,0.628833,56427600.6019,0
+AIV.US,D,20090213,000000,0.62105,0.631727,0.569462,0.57056,46280259.015383,0
+AIV.US,D,20090217,000000,0.554993,0.554993,0.511189,0.517076,57480953.532289,0
+AIV.US,D,20090218,000000,0.544217,0.544217,0.500512,0.527753,53093348.952044,0
+AIV.US,D,20090219,000000,0.534538,0.555892,0.492789,0.49661,39056849.013523,0
+AIV.US,D,20090220,000000,0.482042,0.552998,0.476265,0.542321,57942367.430095,0
+AIV.US,D,20090223,000000,0.545215,0.551102,0.50151,0.506399,55271396.567167,0
+AIV.US,D,20090224,000000,0.497608,0.557887,0.497608,0.550104,61157522.736477,0
+AIV.US,D,20090225,000000,0.543319,0.558885,0.505401,0.531644,46604600.576239,0
+AIV.US,D,20090226,000000,0.545215,0.550104,0.495652,0.502408,53821117.625926,0
+AIV.US,D,20090227,000000,0.494675,0.524859,0.476265,0.507297,78179242.205304,0
+AIV.US,D,20090302,000000,0.50151,0.521965,0.4782,0.484996,52873040.058576,0
+AIV.US,D,20090303,000000,0.498586,0.541323,0.476265,0.495652,51662543.252107,0
+AIV.US,D,20090304,000000,0.523861,0.544217,0.500512,0.525857,52167249.058606,0
+AIV.US,D,20090305,000000,0.510291,0.510291,0.477173,0.484018,59073704.523524,0
+AIV.US,D,20090306,000000,0.492789,0.498586,0.444144,0.480096,64623061.173283,0
+AIV.US,D,20090309,000000,0.484996,0.504403,0.454841,0.497608,46867669.224054,0
+AIV.US,D,20090310,000000,0.507297,0.564672,0.495652,0.564672,82195904.137738,0
+AIV.US,D,20090311,000000,0.56567,0.569462,0.517076,0.530646,60293102.638689,0
+AIV.US,D,20090312,000000,0.528751,0.601592,0.517076,0.583132,70632613.07737,0
+AIV.US,D,20090313,000000,0.588022,0.588022,0.531644,0.568564,35617869.187585,0
+AIV.US,D,20090316,000000,0.587024,0.592911,0.484996,0.486902,49765389.952189,0
+AIV.US,D,20090317,000000,0.488857,0.551102,0.4782,0.551102,58996908.938745,0
+AIV.US,D,20090318,000000,0.535536,0.591913,0.505401,0.583132,62912824.332053,0
+AIV.US,D,20090319,000000,0.595805,0.610373,0.529649,0.529649,50876189.495619,0
+AIV.US,D,20090320,000000,0.529649,0.536534,0.493727,0.49661,52734890.384669,0
+AIV.US,D,20090323,000000,0.518972,0.598698,0.514182,0.597701,69762401.416539,0
+AIV.US,D,20090324,000000,0.582134,0.592911,0.534538,0.53843,53594131.247675,0
+AIV.US,D,20090325,000000,0.544217,0.582134,0.495652,0.543319,64209416.897214,0
+AIV.US,D,20090326,000000,0.545215,0.560781,0.51508,0.557887,46490121.247983,0
+AIV.US,D,20090327,000000,0.549106,0.549106,0.51997,0.529649,38709369.261364,0
+AIV.US,D,20090330,000000,0.514182,0.516078,0.484996,0.484996,43613174.58289,0
+AIV.US,D,20090331,000000,0.497608,0.555892,0.487919,0.532642,70474465.023029,0
+AIV.US,D,20090401,000000,0.517076,0.54721,0.503406,0.536534,41262047.524297,0
+AIV.US,D,20090402,000000,0.557887,0.574351,0.549106,0.568564,59331135.943078,0
+AIV.US,D,20090403,000000,0.566568,0.624941,0.53843,0.622946,69586921.766546,0
+AIV.US,D,20090406,000000,0.610373,0.641406,0.593909,0.622048,46746045.397972,0
+AIV.US,D,20090407,000000,0.607479,0.631727,0.587024,0.588022,51077666.539088,0
+AIV.US,D,20090408,000000,0.607479,0.622048,0.577345,0.587024,47255257.980559,0
+AIV.US,D,20090409,000000,0.619054,0.688104,0.608477,0.688104,90582077.402592,0
+AIV.US,D,20090413,000000,0.664755,0.68521,0.636616,0.650187,79604107.018286,0
+AIV.US,D,20090414,000000,0.647293,0.665753,0.595805,0.595805,72166572.538173,0
+AIV.US,D,20090415,000000,0.593909,0.65797,0.583132,0.655076,84627482.711546,0
+AIV.US,D,20090416,000000,0.655974,0.702672,0.618156,0.679323,89278880.511344,0
+AIV.US,D,20090417,000000,0.659965,0.696885,0.636616,0.669644,86093232.211482,0
+AIV.US,D,20090420,000000,0.636616,0.65308,0.571458,0.574351,90767265.11128,0
+AIV.US,D,20090421,000000,0.574351,0.673536,0.566568,0.661861,88999795.120052,0
+AIV.US,D,20090422,000000,0.643401,0.705566,0.643401,0.659965,83976153.850705,0
+AIV.US,D,20090423,000000,0.657072,0.684213,0.63951,0.681319,49974690.967397,0
+AIV.US,D,20090424,000000,0.688104,0.728915,0.661861,0.714347,66695724.188411,0
+AIV.US,D,20090427,000000,0.694889,0.701675,0.63472,0.655974,47118267.821869,0
+AIV.US,D,20090428,000000,0.654078,0.693892,0.641406,0.667649,28942485.963962,0
+AIV.US,D,20090429,000000,0.686208,0.704668,0.680321,0.698781,34666273.9898,0
+AIV.US,D,20090430,000000,0.698781,0.742486,0.694889,0.709557,39185122.263517,0
+AIV.US,D,20090501,000000,0.709557,0.732807,0.678425,0.706564,53609977.621587,0
+AIV.US,D,20090504,000000,0.707562,0.819319,0.701675,0.817423,73131687.062045,0
+AIV.US,D,20090505,000000,0.803753,0.820317,0.77751,0.794972,52332423.354251,0
+AIV.US,D,20090506,000000,0.820317,0.885475,0.812534,0.872803,64651548.968934,0
+AIV.US,D,20090507,000000,0.877692,0.91072,0.788286,0.799861,58207998.636605,0
+AIV.US,D,20090508,000000,0.830993,0.921297,0.822213,0.918503,60287716.95608,0
+AIV.US,D,20090511,000000,0.849453,0.894156,0.849453,0.857236,55161054.212824,0
+AIV.US,D,20090512,000000,0.867913,0.877692,0.807644,0.838777,37975852.117918,0
+AIV.US,D,20090513,000000,0.812534,0.819319,0.738694,0.748373,43956407.122006,0
+AIV.US,D,20090514,000000,0.736698,0.788286,0.712451,0.778508,46266569.319732,0
+AIV.US,D,20090515,000000,0.768729,0.788286,0.734703,0.755158,47910835.056617,0
+AIV.US,D,20090518,000000,0.77262,0.863024,0.764937,0.86013,54193908.282431,0
+AIV.US,D,20090519,000000,0.852347,0.887371,0.825106,0.856239,47167418.439258,0
+AIV.US,D,20090520,000000,0.873701,0.927184,0.869809,0.871805,46355672.602337,0
+AIV.US,D,20090521,000000,0.84656,0.921297,0.843666,0.898946,41274798.182992,0
+AIV.US,D,20090522,000000,0.904833,0.913514,0.859232,0.865918,29335075.568293,0
+AIV.US,D,20090526,000000,0.857236,0.921297,0.848456,0.902937,62865070.745099,0
+AIV.US,D,20090527,000000,0.895154,0.898946,0.845562,0.850451,44581487.043718,0
+AIV.US,D,20090528,000000,0.874798,0.883479,0.835883,0.87859,31747136.805144,0
+AIV.US,D,20090529,000000,0.864022,0.920399,0.851349,0.918503,47516265.156634,0
+AIV.US,D,20090601,000000,0.937861,1.02527,0.922295,0.98456,61714945.897323,0
+AIV.US,D,20090602,000000,0.985557,0.994239,0.951531,0.963206,43063655.567697,0
+AIV.US,D,20090603,000000,0.951531,0.990447,0.920399,0.987453,35054010.065871,0
+AIV.US,D,20090604,000000,0.996234,1.0585,0.985557,1.05062,43901797.663313,0
+AIV.US,D,20090605,000000,1.07407,1.07875,1.03515,1.04084,40923764.722138,0
+AIV.US,D,20090608,000000,1.03126,1.07217,1.01859,1.05551,31478165.352982,0
+AIV.US,D,20090609,000000,1.06409,1.06618,1.03226,1.05341,27003658.264046,0
+AIV.US,D,20090610,000000,1.07007,1.07686,0.996234,1.02447,681943.26953563,0
+AIV.US,D,20090611,000000,1.02348,1.04972,1.00302,1.00492,21129390.818649,0
+AIV.US,D,20090612,000000,1.00102,1.06139,0.995236,1.06139,22947997.735961,0
+AIV.US,D,20090615,000000,1.03994,1.03994,0.94754,0.950534,42095823.148174,0
+AIV.US,D,20090616,000000,0.962108,0.976777,0.911618,0.935965,33604817.481151,0
+AIV.US,D,20090617,000000,0.932074,0.94754,0.872803,0.887371,42226614.861212,0
+AIV.US,D,20090618,000000,0.894156,0.900043,0.871805,0.885475,28111295.94878,0
+AIV.US,D,20090619,000000,0.896052,0.901939,0.863024,0.883479,29209580.344385,0
+AIV.US,D,20090622,000000,0.866915,0.879588,0.816325,0.82321,37714792.828799,0
+AIV.US,D,20090623,000000,0.826104,0.854243,0.816325,0.828998,29779253.076969,0
+AIV.US,D,20090624,000000,0.836881,0.86502,0.810538,0.821215,30383641.113899,0
+AIV.US,D,20090625,000000,0.812534,0.848456,0.787189,0.848456,40529911.376503,0
+AIV.US,D,20090626,000000,0.84656,0.896052,0.829996,0.890265,32794350.418142,0
+AIV.US,D,20090629,000000,0.896052,0.896052,0.86013,0.872803,25430100.907592,0
+AIV.US,D,20090630,000000,0.875597,0.891262,0.856239,0.86013,22090913.551216,0
+AIV.US,D,20090701,000000,0.866915,0.883479,0.866915,0.872803,15781258.664533,0
+AIV.US,D,20090702,000000,0.859232,0.874798,0.808642,0.818321,31119943.29865,0
+AIV.US,D,20090706,000000,0.821215,0.838777,0.803753,0.832889,28269134.331382,0
+AIV.US,D,20090707,000000,0.826104,0.831892,0.779505,0.782399,25186129.685864,0
+AIV.US,D,20090708,000000,0.787189,0.794074,0.723128,0.755158,41673800.698192,0
+AIV.US,D,20090709,000000,0.768729,0.770725,0.729913,0.733805,22108231.116432,0
+AIV.US,D,20090710,000000,0.725024,0.74059,0.715345,0.727918,18060348.460086,0
+AIV.US,D,20090713,000000,0.736698,0.765835,0.724026,0.763939,28780650.911795,0
+AIV.US,D,20090714,000000,0.766833,0.770725,0.733805,0.767831,19003661.692654,0
+AIV.US,D,20090715,000000,0.77751,0.815427,0.774616,0.805748,27179308.283603,0
+AIV.US,D,20090716,000000,0.79597,0.825106,0.77751,0.815427,19731164.790448,0
+AIV.US,D,20090717,000000,0.820317,0.825106,0.774616,0.778508,17521357.281849,0
+AIV.US,D,20090720,000000,0.783397,0.8281,0.783397,0.826104,18646865.7318,0
+AIV.US,D,20090721,000000,0.828998,0.839675,0.790082,0.805748,16831139.062313,0
+AIV.US,D,20090722,000000,0.798963,0.833887,0.793076,0.821215,15880195.277572,0
+AIV.US,D,20090723,000000,0.821215,0.863024,0.821215,0.852347,29547766.937849,0
+AIV.US,D,20090724,000000,0.848456,0.876694,0.840672,0.869809,17682512.860102,0
+AIV.US,D,20090727,000000,0.86502,0.888369,0.856239,0.883479,20391470.123028,0
+AIV.US,D,20090728,000000,0.874798,0.891262,0.869809,0.886373,16353406.766682,0
+AIV.US,D,20090729,000000,0.874798,0.891262,0.850451,0.858234,15540663.766717,0
+AIV.US,D,20090730,000000,0.882482,0.908725,0.862126,0.890265,29996252.792177,0
+AIV.US,D,20090731,000000,0.891262,0.925289,0.891262,0.911618,28655577.603105,0
+AIV.US,D,20090803,000000,0.925289,0.925289,0.895154,0.907727,22775221.951186,0
+AIV.US,D,20090804,000000,0.91072,1.00492,0.901939,0.985557,56654410.597542,0
+AIV.US,D,20090805,000000,0.982564,1.06808,0.982564,1.06409,43272713.054644,0
+AIV.US,D,20090806,000000,1.07776,1.11857,1.06708,1.06808,36212755.613646,0
+AIV.US,D,20090807,000000,1.08275,1.20827,1.07506,1.17505,51922280.673834,0
+AIV.US,D,20090810,000000,1.16716,1.17026,1.09841,1.10011,34712255.733277,0
+AIV.US,D,20090811,000000,1.10111,1.10111,1.04583,1.06219,28619569.494411,0
+AIV.US,D,20090812,000000,1.06518,1.11677,1.0596,1.1041,31928792.852963,0
+AIV.US,D,20090813,000000,1.12446,1.14401,1.10111,1.11767,20388972.705637,0
+AIV.US,D,20090814,000000,1.10799,1.11188,1.07776,1.09731,26640095.624931,0
+AIV.US,D,20090817,000000,1.06808,1.06808,1.01948,1.02348,31160833.998648,0
+AIV.US,D,20090818,000000,1.03026,1.04872,1.02148,1.03315,19511869.094806,0
+AIV.US,D,20090819,000000,1.00492,1.04872,1.00302,1.03894,27745856.237927,0
+AIV.US,D,20090820,000000,1.03994,1.09442,1.03026,1.09442,25623038.427149,0
+AIV.US,D,20090821,000000,1.11368,1.17235,1.10889,1.16138,37101082.57013,0
+AIV.US,D,20090824,000000,1.17794,1.20827,1.16716,1.17894,37996906.789656,0
+AIV.US,D,20090825,000000,1.18293,1.21516,1.17505,1.1953,28860888.963965,0
+AIV.US,D,20090826,000000,1.19251,1.22663,1.18183,1.21087,25286041.41412,0
+AIV.US,D,20090827,000000,1.20508,1.22763,1.17794,1.21985,24336448.559814,0
+AIV.US,D,20090828,000000,1.23262,1.23631,1.19939,1.22085,23314375.481597,0
+AIV.US,D,20090831,000000,1.1974,1.21576,1.17505,1.18293,30378100.094334,0
+AIV.US,D,20090901,000000,1.17794,1.19351,1.11767,1.12076,41961048.796006,0
+AIV.US,D,20090902,000000,1.11009,1.12356,1.09931,1.1041,35388392.40716,0
+AIV.US,D,20090903,000000,1.11188,1.13224,1.07875,1.13224,31825638.089924,0
+AIV.US,D,20090904,000000,1.12655,1.13324,1.11188,1.13024,37864962.576618,0
+AIV.US,D,20090908,000000,1.13912,1.1966,1.13803,1.1966,25205397.481515,0
+AIV.US,D,20090909,000000,1.18183,1.23262,1.18183,1.23262,23789382.866359,0
+AIV.US,D,20090910,000000,1.22254,1.30117,1.21197,1.29838,26125719.842345,0
+AIV.US,D,20090911,000000,1.30117,1.3353,1.26246,1.27004,36485191.581026,0
+AIV.US,D,20090914,000000,1.25747,1.31774,1.24689,1.31774,22993772.029437,0
+AIV.US,D,20090915,000000,1.31853,1.40056,1.30856,1.3811,47104961.958826,0
+AIV.US,D,20090916,000000,1.38998,1.51032,1.37421,1.50263,58923637.999618,0
+AIV.US,D,20090917,000000,1.50613,1.54634,1.41762,1.43837,61626470.977761,0
+AIV.US,D,20090918,000000,1.44366,1.48238,1.40245,1.45743,33196831.478995,0
+AIV.US,D,20090921,000000,1.43239,1.45603,1.40924,1.41263,31519034.005154,0
+AIV.US,D,20090922,000000,1.43239,1.48906,1.424,1.48397,26250253.98147,0
+AIV.US,D,20090923,000000,1.48906,1.49006,1.41981,1.41981,30203957.344342,0
+AIV.US,D,20090924,000000,1.43957,1.44675,1.3353,1.34787,33835572.033315,0
+AIV.US,D,20090925,000000,1.34787,1.35695,1.31774,1.34128,30722138.381276,0
+AIV.US,D,20090928,000000,1.34128,1.39447,1.34128,1.38788,28247318.00747,0
+AIV.US,D,20090929,000000,1.39267,1.43458,1.3811,1.4272,36980847.757091,0
+AIV.US,D,20090930,000000,1.43648,1.44875,1.39886,1.43318,59291589.158297,0
+AIV.US,D,20091001,000000,1.426,1.42869,1.35306,1.35575,46067596.708871,0
+AIV.US,D,20091002,000000,1.33131,1.41153,1.31175,1.36932,40192190.793908,0
+AIV.US,D,20091005,000000,1.33929,1.40814,1.33131,1.39587,32535440.792067,0
+AIV.US,D,20091006,000000,1.41033,1.46252,1.38998,1.41393,31614645.40515,0
+AIV.US,D,20091007,000000,1.39966,1.4282,1.3792,1.41153,24568518.966325,0
+AIV.US,D,20091008,000000,1.43049,1.48906,1.42969,1.4726,29866265.824791,0
+AIV.US,D,20091009,000000,1.45813,1.50613,1.45404,1.49575,25216057.605428,0
+AIV.US,D,20091012,000000,1.51441,1.52249,1.49156,1.50373,11199327.551688,0
+AIV.US,D,20091013,000000,1.49665,1.50832,1.46462,1.48697,20105891.646954,0
+AIV.US,D,20091014,000000,1.47539,1.56031,1.47539,1.55093,34279395.7746,0
+AIV.US,D,20091015,000000,1.54714,1.54714,1.51521,1.52399,26268819.253208,0
+AIV.US,D,20091016,000000,1.49764,1.50832,1.46352,1.46462,31581556.629065,0
+AIV.US,D,20091019,000000,1.49096,1.50832,1.47898,1.48238,35155872.024562,0
+AIV.US,D,20091020,000000,1.48507,1.48507,1.43318,1.44067,21516402.32298,0
+AIV.US,D,20091021,000000,1.43318,1.48397,1.41482,1.42191,25170726.272821,0
+AIV.US,D,20091022,000000,1.42191,1.44675,1.38708,1.44426,20837191.981705,0
+AIV.US,D,20091023,000000,1.43318,1.45214,1.39587,1.40056,21667635.377321,0
+AIV.US,D,20091026,000000,1.41482,1.43957,1.37621,1.3792,24418275.057636,0
+AIV.US,D,20091027,000000,1.38499,1.39068,1.3341,1.33749,26429317.405375,0
+AIV.US,D,20091028,000000,1.31973,1.3321,1.22574,1.23262,72781000.353364,0
+AIV.US,D,20091029,000000,1.2403,1.29568,1.23531,1.28141,63092655.421176,0
+AIV.US,D,20091030,000000,1.24898,1.25677,1.16716,1.20039,95847577.311059,0
+AIV.US,D,20091102,000000,1.20618,1.22574,1.14701,1.1944,54197661.423736,0
+AIV.US,D,20091103,000000,1.17694,1.22574,1.16716,1.22254,40790468.576491,0
+AIV.US,D,20091104,000000,1.23442,1.25457,1.21855,1.22763,60540760.858243,0
+AIV.US,D,20091105,000000,1.23731,1.25866,1.21516,1.2412,36119604.550607,0
+AIV.US,D,20091106,000000,1.21576,1.243,1.20039,1.21985,28407461.390072,0
+AIV.US,D,20091109,000000,1.243,1.30117,1.23142,1.29698,35615386.802803,0
+AIV.US,D,20091110,000000,1.29179,1.30017,1.27004,1.28461,34955206.741962,0
+AIV.US,D,20091111,000000,1.29179,1.32183,1.28201,1.31175,24528713.620675,0
+AIV.US,D,20091112,000000,1.30017,1.32871,1.2866,1.29069,21245074.759948,0
+AIV.US,D,20091113,000000,1.30117,1.32292,1.28012,1.31025,20913595.716484,0
+AIV.US,D,20091116,000000,1.3321,1.39267,1.31973,1.36134,24663052.027191,0
+AIV.US,D,20091117,000000,1.34577,1.36932,1.3353,1.3353,21499631.944719,0
+AIV.US,D,20091118,000000,1.33041,1.34128,1.30227,1.33849,21517651.031675,0
+AIV.US,D,20091119,000000,1.32472,1.32472,1.26824,1.27423,25550446.961935,0
+AIV.US,D,20091120,000000,1.2857,1.30516,1.26655,1.30017,23795218.525055,0
+AIV.US,D,20091123,000000,1.33041,1.35116,1.30856,1.32183,20149013.186082,0
+AIV.US,D,20091124,000000,1.30945,1.30945,1.24809,1.27423,27267473.531426,0
+AIV.US,D,20091125,000000,1.27423,1.30636,1.27323,1.29179,9945658.0952207,0
+AIV.US,D,20091127,000000,1.244,1.27513,1.23262,1.24898,8719485.2844043,0
+AIV.US,D,20091130,000000,1.24689,1.31584,1.24689,1.31295,26973021.807525,0
+AIV.US,D,20091201,000000,1.32871,1.35575,1.31394,1.34667,28689553.303103,0
+AIV.US,D,20091202,000000,1.33849,1.39068,1.33849,1.38309,28177593.761821,0
+AIV.US,D,20091203,000000,1.38499,1.4282,1.36932,1.37521,32654729.552931,0
+AIV.US,D,20091204,000000,1.40056,1.43957,1.40056,1.43648,37681511.635322,0
+AIV.US,D,20091207,000000,1.4282,1.44266,1.40724,1.41882,28016208.685741,0
+AIV.US,D,20091208,000000,1.39886,1.44157,1.39587,1.4249,24659476.270669,0
+AIV.US,D,20091209,000000,1.43239,1.44266,1.41343,1.42969,18613909.242671,0
+AIV.US,D,20091210,000000,1.43728,1.43957,1.40924,1.42101,24806461.109793,0
+AIV.US,D,20091211,000000,1.424,1.44675,1.41882,1.44366,13110192.595083,0
+AIV.US,D,20091214,000000,1.44875,1.49575,1.4272,1.49156,21217991.009949,0
+AIV.US,D,20091215,000000,1.4707,1.49575,1.46192,1.47649,28137123.974866,0
+AIV.US,D,20091216,000000,1.47649,1.50483,1.47649,1.48397,21063743.416477,0
+AIV.US,D,20091217,000000,1.4735,1.48627,1.46462,1.4716,18759062.107882,0
+AIV.US,D,20091218,000000,1.47719,1.50483,1.45893,1.49874,28836745.592227,0
+AIV.US,D,20091221,000000,1.49964,1.54714,1.49475,1.5182,21619305.540366,0
+AIV.US,D,20091222,000000,1.51441,1.54714,1.51441,1.54255,23463865.755504,0
+AIV.US,D,20091223,000000,1.53826,1.59114,1.53826,1.58016,16566940.964499,0
+AIV.US,D,20091224,000000,1.59114,1.62108,1.58925,1.61918,5416223.8584607,0
+AIV.US,D,20091228,000000,1.62028,1.66069,1.62028,1.62577,15111867.623257,0
+AIV.US,D,20091229,000000,1.63016,1.63674,1.55362,1.55841,21455963.218634,0
+AIV.US,D,20091230,000000,1.55362,1.55841,1.52159,1.54963,20595850.464324,0
+AIV.US,D,20091231,000000,1.55841,1.58735,1.54474,1.54714,17544273.992717,0
+AIV.US,D,20100104,000000,1.56959,1.58925,1.53646,1.55093,19946576.060004,0
+AIV.US,D,20100105,000000,1.56161,1.59114,1.54474,1.59004,21305335.477337,0
+AIV.US,D,20100106,000000,1.59463,1.64183,1.59004,1.61838,39070450.51787,0
+AIV.US,D,20100107,000000,1.612,1.68713,1.59703,1.67725,40154092.150432,0
+AIV.US,D,20100108,000000,1.6564,1.67276,1.61339,1.63884,39357573.343945,0
+AIV.US,D,20100111,000000,1.64911,1.66259,1.63884,1.65151,13519316.064631,0
+AIV.US,D,20100112,000000,1.63744,1.67276,1.60202,1.6086,22842841.631618,0
+AIV.US,D,20100113,000000,1.612,1.6564,1.612,1.65341,16564192.001455,0
+AIV.US,D,20100114,000000,1.64373,1.66259,1.62796,1.63445,21946447.175135,0
+AIV.US,D,20100115,000000,1.61629,1.63335,1.57717,1.59703,23466399.251156,0
+AIV.US,D,20100119,000000,1.61,1.64911,1.60691,1.64622,20890856.390398,0
+AIV.US,D,20100120,000000,1.63255,1.63964,1.60092,1.61838,18562483.690499,0
+AIV.US,D,20100121,000000,1.60561,1.61629,1.53377,1.53576,42987355.056831,0
+AIV.US,D,20100122,000000,1.53576,1.56749,1.48288,1.49006,29753706.661753,0
+AIV.US,D,20100125,000000,1.51241,1.52099,1.47719,1.51032,19195963.83395,0
+AIV.US,D,20100126,000000,1.50902,1.53456,1.49475,1.49874,17536841.870978,0
+AIV.US,D,20100127,000000,1.49475,1.51521,1.45893,1.51241,26414940.218419,0
+AIV.US,D,20100128,000000,1.52399,1.52808,1.48238,1.50483,18319273.11877,0
+AIV.US,D,20100129,000000,1.51131,1.53157,1.47898,1.49266,24255435.827209,0
+AIV.US,D,20100201,000000,1.49964,1.53007,1.49096,1.53007,13270993.403772,0
+AIV.US,D,20100202,000000,1.52688,1.59114,1.50712,1.58016,26947918.353179,0
+AIV.US,D,20100203,000000,1.55362,1.5641,1.52159,1.54823,24242824.470687,0
+AIV.US,D,20100204,000000,1.52888,1.53157,1.47719,1.48288,37383321.802726,0
+AIV.US,D,20100205,000000,1.49964,1.53377,1.46871,1.52498,36235118.122341,0
+AIV.US,D,20100208,000000,1.5193,1.53646,1.4726,1.47789,18578551.544846,0
+AIV.US,D,20100209,000000,1.49874,1.51241,1.46771,1.50483,27145067.007518,0
+AIV.US,D,20100210,000000,1.50563,1.52159,1.46771,1.50084,17267944.579686,0
+AIV.US,D,20100211,000000,1.49475,1.51241,1.4735,1.50902,16874712.581877,0
+AIV.US,D,20100212,000000,1.5173,1.54564,1.49156,1.54255,26106925.07278,0
+AIV.US,D,20100216,000000,1.5629,1.61838,1.5629,1.61738,23124349.277258,0
+AIV.US,D,20100217,000000,1.61838,1.6582,1.60691,1.62387,21110751.386041,0
+AIV.US,D,20100218,000000,1.62577,1.65151,1.61,1.64183,22205142.335993,0
+AIV.US,D,20100219,000000,1.63335,1.64073,1.612,1.61838,31261639.666035,0
+AIV.US,D,20100222,000000,1.61539,1.63016,1.60202,1.61629,33907203.41592,0
+AIV.US,D,20100223,000000,1.60371,1.62307,1.59843,1.61,27971949.679221,0
+AIV.US,D,20100224,000000,1.61429,1.64073,1.6086,1.62577,21372378.907768,0
+AIV.US,D,20100225,000000,1.59783,1.63964,1.58835,1.63674,15222705.051513,0
+AIV.US,D,20100226,000000,1.63105,1.64622,1.61918,1.62227,22330157.518596,0
+AIV.US,D,20100301,000000,1.62936,1.63564,1.612,1.62796,10835860.119095,0
+AIV.US,D,20100302,000000,1.63255,1.6555,1.62676,1.64911,12659513.984233,0
+AIV.US,D,20100303,000000,1.64812,1.66199,1.63884,1.64243,13834180.066791,0
+AIV.US,D,20100304,000000,1.64452,1.6546,1.63335,1.64622,10070650.227824,0
+AIV.US,D,20100305,000000,1.66259,1.71557,1.64722,1.71068,15870458.155833,0
+AIV.US,D,20100308,000000,1.71068,1.7503,1.68454,1.74072,11882069.553832,0
+AIV.US,D,20100309,000000,1.72515,1.77674,1.71637,1.73882,22176907.088168,0
+AIV.US,D,20100310,000000,1.73373,1.7494,1.72725,1.74381,22135410.072953,0
+AIV.US,D,20100311,000000,1.73583,1.73772,1.71288,1.72725,12758826.41249,0
+AIV.US,D,20100312,000000,1.74151,1.74551,1.70958,1.72515,18838355.110052,0
+AIV.US,D,20100315,000000,1.72345,1.74451,1.69092,1.72515,16758178.797099,0
+AIV.US,D,20100316,000000,1.72625,1.74381,1.71377,1.74151,26972607.909699,0
+AIV.US,D,20100317,000000,1.74381,1.7922,1.74072,1.78352,18045884.084,0
+AIV.US,D,20100318,000000,1.78143,1.79011,1.76397,1.77374,20143443.103474,0
+AIV.US,D,20100319,000000,1.77674,1.77953,1.74072,1.74451,32008971.776872,0
+AIV.US,D,20100322,000000,1.72625,1.76496,1.71797,1.75997,17354313.931856,0
+AIV.US,D,20100323,000000,1.76397,1.78143,1.74381,1.77594,17760563.166621,0
+AIV.US,D,20100324,000000,1.76696,1.80967,1.76107,1.79799,29408169.122637,0
+AIV.US,D,20100325,000000,1.80408,1.86325,1.80408,1.82423,29170293.122648,0
+AIV.US,D,20100326,000000,1.82643,1.8381,1.78632,1.81386,25593081.444542,0
+AIV.US,D,20100329,000000,1.82723,1.82723,1.78243,1.78632,24097774.829389,0
+AIV.US,D,20100330,000000,1.78741,1.80188,1.78143,1.7958,18752170.157882,0
+AIV.US,D,20100331,000000,1.78741,1.81166,1.77754,1.78921,21707514.883841,0
+AIV.US,D,20100401,000000,1.80967,1.81466,1.78741,1.80757,16695013.77971,0
+AIV.US,D,20100405,000000,1.81815,1.88919,1.80677,1.8883,17840623.834009,0
+AIV.US,D,20100406,000000,1.90127,1.96024,1.86445,1.96024,30259624.096513,0
+AIV.US,D,20100407,000000,1.95275,1.96652,1.87742,1.89548,23218431.359862,0
+AIV.US,D,20100408,000000,1.8854,1.89817,1.87303,1.89748,20058521.892608,0
+AIV.US,D,20100409,000000,1.89907,1.94896,1.8883,1.93619,17261281.125338,0
+AIV.US,D,20100412,000000,1.94467,1.94757,1.91115,1.91953,14406859.321114,0
+AIV.US,D,20100413,000000,1.91653,1.99117,1.91464,1.98489,15494217.014545,0
+AIV.US,D,20100414,000000,1.99646,1.99955,1.97301,1.98259,20793494.192576,0
+AIV.US,D,20100415,000000,1.96652,1.98399,1.91404,1.91404,21738269.596883,0
+AIV.US,D,20100416,000000,1.91115,1.92222,1.85806,1.86525,33950605.563744,0
+AIV.US,D,20100419,000000,1.85118,1.8883,1.80079,1.8845,18235969.4166,0
+AIV.US,D,20100420,000000,1.89748,1.94387,1.87582,1.93898,16210934.716688,0
+AIV.US,D,20100421,000000,1.9323,2.02769,1.92721,1.99426,22528672.135979,0
+AIV.US,D,20100422,000000,1.9769,2.08467,1.96114,2.07579,20949137.814309,0
+AIV.US,D,20100423,000000,2.07509,2.15681,2.05044,2.14883,39482550.443939,0
+AIV.US,D,20100426,000000,2.10243,2.17228,2.10243,2.15182,0,0
+AIV.US,D,20100427,000000,2.13815,2.16519,2.10333,2.10592,33411481.096377,0
+AIV.US,D,20100428,000000,2.12348,2.15292,2.10163,2.12159,29950079.633483,0
+AIV.US,D,20100429,000000,2.13815,2.26428,2.10971,2.24791,40232283.763472,0
+AIV.US,D,20100430,000000,2.14763,2.24223,2.12159,2.17767,43271545.522036,0
+AIV.US,D,20100503,000000,2.19333,2.33662,2.18764,2.3014,49476316.89568,0
+AIV.US,D,20100504,000000,2.26727,2.33662,2.2558,2.31696,43543420.272024,0
+AIV.US,D,20100505,000000,2.26727,2.35269,2.22686,2.26647,31546102.722544,0
+AIV.US,D,20100506,000000,2.2518,2.28613,1.97102,2.14883,44351449.045902,0
+AIV.US,D,20100507,000000,2.14204,2.19742,2.03218,2.06331,35464625.772374,0
+AIV.US,D,20100510,000000,2.18974,2.208,2.13216,2.17906,41978373.37644,0
+AIV.US,D,20100511,000000,2.15082,2.22766,2.13815,2.17228,39159508.702649,0
+AIV.US,D,20100512,000000,2.18974,2.2539,2.18385,2.23344,27783503.903142,0
+AIV.US,D,20100513,000000,2.22367,2.23344,2.15462,2.16629,23255362.47073,0
+AIV.US,D,20100514,000000,2.13815,2.13995,2.04615,2.07778,21761208.355578,0
+AIV.US,D,20100517,000000,2.08716,2.13216,1.99955,2.08357,24220779.651123,0
+AIV.US,D,20100518,000000,2.13047,2.13995,2.00325,2.01292,28709913.46832,0
+AIV.US,D,20100519,000000,2.00135,2.05463,1.92631,1.98558,23224533.596819,0
+AIV.US,D,20100520,000000,1.92362,1.94896,1.84768,1.85187,33147533.54204,0
+AIV.US,D,20100521,000000,1.82423,1.94757,1.7922,1.94278,32335810.755119,0
+AIV.US,D,20100524,000000,1.91544,1.93619,1.86115,1.86115,18874627.792659,0
+AIV.US,D,20100525,000000,1.78921,1.89907,1.76307,1.88999,26913780.301006,0
+AIV.US,D,20100526,000000,1.92362,1.96802,1.8845,1.90007,26109319.266259,0
+AIV.US,D,20100527,000000,1.95275,2.03607,1.9323,2.03218,27397570.737942,0
+AIV.US,D,20100528,000000,2.0255,2.08078,1.99546,2.00464,26225756.84234,0
+AIV.US,D,20100601,000000,1.9788,2.04705,1.9769,1.98848,26398392.322768,0
+AIV.US,D,20100602,000000,1.99846,2.04865,1.96453,2.04485,19336433.540465,0
+AIV.US,D,20100603,000000,2.05663,2.09864,2.03707,2.0694,22341319.731639,0
+AIV.US,D,20100604,000000,1.99646,2.04106,1.91115,1.92162,32393493.881203,0
+AIV.US,D,20100607,000000,1.93719,1.9776,1.90007,1.90316,25193096.798907,0
+AIV.US,D,20100608,000000,1.91264,1.96453,1.87303,1.95705,25982686.57496,0
+AIV.US,D,20100609,000000,1.9776,2.08187,1.97301,1.98558,26651213.742322,0
+AIV.US,D,20100610,000000,2.02769,2.11969,2.01502,2.1153,29929334.633484,0
+AIV.US,D,20100611,000000,2.08467,2.14414,2.07299,2.13995,20874544.005616,0
+AIV.US,D,20100614,000000,2.17447,2.17507,2.10333,2.12648,36694152.859278,0
+AIV.US,D,20100615,000000,2.15082,2.18116,2.13316,2.17148,32142577.594258,0
+AIV.US,D,20100616,000000,2.15462,2.18385,2.13316,2.16459,29586833.681325,0
+AIV.US,D,20100617,000000,2.16459,2.18894,2.14414,2.18116,22208104.76208,0
+AIV.US,D,20100618,000000,2.19054,2.19233,2.14683,2.1624,18423011.147027,0
+AIV.US,D,20100621,000000,2.19134,2.208,2.12159,2.12648,18446274.610069,0
+AIV.US,D,20100622,000000,2.12538,2.13735,2.01781,2.01961,23057025.23813,0
+AIV.US,D,20100623,000000,2.01961,2.06521,1.99207,2.04106,16443831.916678,0
+AIV.US,D,20100624,000000,2.02131,2.03707,1.9788,1.98558,20560478.736065,0
+AIV.US,D,20100625,000000,2.00035,2.0694,1.9795,2.05962,28495655.700938,0
+AIV.US,D,20100628,000000,2.07509,2.07509,2.01851,2.03607,10496388.738675,0
+AIV.US,D,20100629,000000,1.99955,2.00464,1.90885,1.92821,21448169.312113,0
+AIV.US,D,20100630,000000,1.9301,1.97341,1.87662,1.88241,28194695.859646,0
+AIV.US,D,20100701,000000,1.88271,1.89817,1.81026,1.87582,25692549.209755,0
+AIV.US,D,20100702,000000,1.88999,1.88999,1.80079,1.82164,24024112.040262,0
+AIV.US,D,20100706,000000,1.86225,1.89139,1.76107,1.79011,33982321.361569,0
+AIV.US,D,20100707,000000,1.79939,1.90007,1.79011,1.89907,28078501.811825,0
+AIV.US,D,20100708,000000,1.92362,1.94976,1.8864,1.93509,20254687.414339,0
+AIV.US,D,20100709,000000,1.93619,1.97301,1.91733,1.97201,11159464.079951,0
+AIV.US,D,20100712,000000,1.96543,1.99207,1.9329,1.98558,15057936.636303,0
+AIV.US,D,20100713,000000,2.01502,2.06222,2.01392,2.05463,15561571.11889,0
+AIV.US,D,20100714,000000,2.04485,2.06521,2.00793,2.04326,12679896.197276,0
+AIV.US,D,20100715,000000,2.04865,2.04865,1.9795,2.02949,12796548.238575,0
+AIV.US,D,20100716,000000,2.00464,2.02769,1.94387,1.95465,25714631.109754,0
+AIV.US,D,20100719,000000,1.96652,2.01392,1.91653,1.98938,15656879.862364,0
+AIV.US,D,20100720,000000,1.95176,2.04106,1.92033,2.03607,16700546.781884,0
+AIV.US,D,20100721,000000,2.06032,2.06032,1.98708,1.99646,15943367.310178,0
+AIV.US,D,20100722,000000,2.03039,2.13216,2.0223,2.10512,24762075.829361,0
+AIV.US,D,20100723,000000,2.09405,2.09405,2.02649,2.06421,37350638.907075,0
+AIV.US,D,20100726,000000,2.06421,2.13137,2.04406,2.13047,14070320.301563,0
+AIV.US,D,20100727,000000,2.15182,2.1614,2.08796,2.11081,19705263.605667,0
+AIV.US,D,20100728,000000,2.11081,2.1603,2.09145,2.11969,18378972.618768,0
+AIV.US,D,20100729,000000,2.15082,2.15462,2.05154,2.0722,23792249.08375,0
+AIV.US,D,20100730,000000,2.03328,2.1603,2.03328,2.08716,31875675.631226,0
+AIV.US,D,20100802,000000,2.13137,2.19672,2.1168,2.17906,22129684.653388,0
+AIV.US,D,20100803,000000,2.17687,2.17767,2.1168,2.12259,24145898.218518,0
+AIV.US,D,20100804,000000,2.12648,2.13316,2.09525,2.1142,18239891.925296,0
+AIV.US,D,20100805,000000,2.09405,2.1174,2.07778,2.09036,15057220.081955,0
+AIV.US,D,20100806,000000,2.0682,2.10712,2.03218,2.0713,19542431.390457,0
+AIV.US,D,20100809,000000,2.08796,2.10882,2.05663,2.10512,17820160.444879,0
+AIV.US,D,20100810,000000,2.08357,2.10592,2.05663,2.07978,17122067.142735,0
+AIV.US,D,20100811,000000,2.03328,2.04974,1.99037,2.00195,25641987.531496,0
+AIV.US,D,20100812,000000,1.96543,1.99037,1.95066,1.96992,20147713.366517,0
+AIV.US,D,20100813,000000,1.96722,1.99426,1.95066,1.96922,17216319.594905,0
+AIV.US,D,20100816,000000,1.95275,1.99546,1.94108,1.95824,16751256.781882,0
+AIV.US,D,20100817,000000,1.98938,2.01213,1.97201,1.98708,21639422.177322,0
+AIV.US,D,20100818,000000,1.97201,1.99117,1.95066,1.9758,22043204.059913,0
+AIV.US,D,20100819,000000,1.95824,1.96323,1.90975,1.92821,22381479.846855,0
+AIV.US,D,20100820,000000,1.90975,1.92561,1.88191,1.91544,10168057.523472,0
+AIV.US,D,20100823,000000,1.92721,1.93509,1.90386,1.90386,18832858.186139,0
+AIV.US,D,20100824,000000,1.85946,1.92033,1.84768,1.90466,22292028.809902,0
+AIV.US,D,20100825,000000,1.89418,1.95066,1.89139,1.93988,16957136.375351,0
+AIV.US,D,20100826,000000,1.95465,1.98089,1.92911,1.92911,26443944.133635,0
+AIV.US,D,20100827,000000,1.94387,1.96323,1.8864,1.95275,18709032.583971,0
+AIV.US,D,20100830,000000,1.93988,1.98399,1.93898,1.94387,16958126.523177,0
+AIV.US,D,20100831,000000,1.94407,2.022,1.93719,1.98708,34308621.170251,0
+AIV.US,D,20100901,000000,2.03138,2.07778,2.0255,2.0694,30166103.2313,0
+AIV.US,D,20100902,000000,2.06631,2.11081,2.05244,2.10971,18729023.949187,0
+AIV.US,D,20100903,000000,2.13137,2.15182,2.1168,2.14763,13939860.308091,0
+AIV.US,D,20100907,000000,2.12538,2.15292,2.10033,2.10512,17440875.701417,0
+AIV.US,D,20100908,000000,2.11221,2.14414,2.10592,2.1174,16226988.5406,0
+AIV.US,D,20100909,000000,2.14204,2.14883,2.09974,2.1153,19894995.170876,0
+AIV.US,D,20100910,000000,2.1142,2.15462,2.09974,2.14963,15082781.52978,0
+AIV.US,D,20100913,000000,2.17048,2.20032,2.1603,2.18675,20858837.936052,0
+AIV.US,D,20100914,000000,2.17906,2.18894,2.15591,2.17318,11969177.508176,0
+AIV.US,D,20100915,000000,2.13216,2.18305,2.12648,2.17318,16959744.031873,0
+AIV.US,D,20100916,000000,2.16629,2.19473,2.14763,2.1624,15914998.773223,0
+AIV.US,D,20100917,000000,2.17577,2.18116,2.14095,2.15591,20366684.357812,0
+AIV.US,D,20100920,000000,2.15841,2.21409,2.14763,2.20351,21533556.533848,0
+AIV.US,D,20100921,000000,2.20451,2.21788,2.15182,2.17447,22647487.870757,0
+AIV.US,D,20100922,000000,2.1603,2.17996,2.13925,2.13925,20884237.031703,0
+AIV.US,D,20100923,000000,2.1168,2.12648,2.06421,2.0702,15337273.573248,0
+AIV.US,D,20100924,000000,2.10243,2.13815,2.09145,2.13406,15078925.164563,0
+AIV.US,D,20100927,000000,2.13316,2.13316,2.08357,2.08796,10836148.745182,0
+AIV.US,D,20100928,000000,2.08796,2.10592,2.05154,2.10163,15633505.158017,0
+AIV.US,D,20100929,000000,2.08716,2.09036,2.06331,2.0722,13646428.797234,0
+AIV.US,D,20100930,000000,2.09036,2.1153,2.04615,2.07778,25202981.240211,0
+AIV.US,D,20101001,000000,2.07778,2.09864,2.06222,2.09235,16994259.903611,0
+AIV.US,D,20101004,000000,2.08078,2.11301,2.07579,2.10243,15819024.58627,0
+AIV.US,D,20101005,000000,2.12857,2.17318,2.1168,2.1614,25461994.0902,0
+AIV.US,D,20101006,000000,2.15751,2.18196,2.14763,2.1635,18737778.940491,0
+AIV.US,D,20101007,000000,2.18196,2.18894,2.16729,2.17507,15542613.997152,0
+AIV.US,D,20101008,000000,2.18196,2.20451,2.16519,2.19333,14995592.399349,0
+AIV.US,D,20101011,000000,2.19333,2.208,2.18495,2.19672,7801762.562705,0
+AIV.US,D,20101012,000000,2.19333,2.24322,2.17767,2.23424,15097299.021084,0
+AIV.US,D,20101013,000000,2.2539,2.29162,2.22157,2.22476,25301526.00325,0
+AIV.US,D,20101014,000000,2.21588,2.23424,2.19742,2.21139,16206923.014514,0
+AIV.US,D,20101015,000000,2.22975,2.24662,2.19473,2.19862,13919271.647222,0
+AIV.US,D,20101018,000000,2.19593,2.23165,2.19593,2.23165,10820944.764748,0
+AIV.US,D,20101019,000000,2.19473,2.24861,2.18305,2.19942,20359791.405638,0
+AIV.US,D,20101020,000000,2.20451,2.28613,2.20351,2.26188,24012602.072871,0
+AIV.US,D,20101021,000000,2.26927,2.29571,2.25889,2.26498,23009507.162045,0
+AIV.US,D,20101022,000000,2.27246,2.2999,2.25081,2.29102,22094319.940346,0
+AIV.US,D,20101025,000000,2.31427,2.3473,2.3023,2.31696,26338071.474944,0
+AIV.US,D,20101026,000000,2.29451,2.31587,2.26927,2.30339,17940040.488352,0
+AIV.US,D,20101027,000000,2.28194,2.29751,2.24033,2.2525,20499892.312154,0
+AIV.US,D,20101028,000000,2.27036,2.27645,2.22257,2.23734,24559268.901108,0
+AIV.US,D,20101029,000000,2.22367,2.27705,2.15511,2.26567,22901632.159876,0
+AIV.US,D,20101101,000000,2.2987,2.37823,2.2987,2.31427,16724254.20797,0
+AIV.US,D,20101102,000000,2.34231,2.3482,2.28403,2.29571,24119493.942432,0
+AIV.US,D,20101103,000000,2.30669,2.32215,2.28803,2.31217,17089043.507954,0
+AIV.US,D,20101104,000000,2.3482,2.41715,2.32944,2.41295,18735768.579622,0
+AIV.US,D,20101105,000000,2.41295,2.48011,2.3938,2.47252,20749950.73823,0
+AIV.US,D,20101108,000000,2.46005,2.4854,2.44109,2.47462,13649391.223321,0
+AIV.US,D,20101109,000000,2.4862,2.48909,2.38611,2.40477,32848649.202923,0
+AIV.US,D,20101110,000000,2.41505,2.45407,2.41146,2.43052,17841140.955748,0
+AIV.US,D,20101111,000000,2.41046,2.42962,2.38721,2.40647,9403312.6408964,0
+AIV.US,D,20101112,000000,2.40138,2.43251,2.37354,2.3938,12117042.255996,0
+AIV.US,D,20101115,000000,2.40357,2.43171,2.37055,2.37164,12209550.925557,0
+AIV.US,D,20101116,000000,2.35269,2.36356,2.26188,2.29331,18404881.820941,0
+AIV.US,D,20101117,000000,2.29102,2.31587,2.25669,2.28294,12301210.753814,0
+AIV.US,D,20101118,000000,2.32036,2.33941,2.2987,2.30669,11939582.310352,0
+AIV.US,D,20101119,000000,2.2987,2.32764,2.28194,2.32385,12490741.884241,0
+AIV.US,D,20101122,000000,2.31217,2.33941,2.30669,2.32295,10692295.699536,0
+AIV.US,D,20101123,000000,2.28803,2.31217,2.28064,2.3014,14285213.447206,0
+AIV.US,D,20101124,000000,2.32385,2.37923,2.32115,2.37454,8379347.4583321,0
+AIV.US,D,20101126,000000,2.35179,2.37055,2.33742,2.35987,4648139.732407,0
+AIV.US,D,20101129,000000,2.33742,2.35488,2.30469,2.34929,12158007.116864,0
+AIV.US,D,20101130,000000,2.31696,2.36975,2.31577,2.3443,17658827.481843,0
+AIV.US,D,20101201,000000,2.37923,2.38013,2.32874,2.37244,16016594.153653,0
+AIV.US,D,20101202,000000,2.37354,2.4401,2.36266,2.4358,15958630.418873,0
+AIV.US,D,20101203,000000,2.41914,2.46085,2.40228,2.44728,15008505.410218,0
+AIV.US,D,20101206,000000,2.4376,2.47821,2.41415,2.46664,12901616.151614,0
+AIV.US,D,20101207,000000,2.50136,2.51214,2.46275,2.46464,12512956.071196,0
+AIV.US,D,20101208,000000,2.46664,2.47252,2.37823,2.40727,14606718.855888,0
+AIV.US,D,20101209,000000,2.41914,2.4385,2.38521,2.3929,13934859.460265,0
+AIV.US,D,20101210,000000,2.39559,2.46275,2.39559,2.4358,9492223.5061099,0
+AIV.US,D,20101213,000000,2.44239,2.46464,2.42443,2.4385,9938609.8060906,0
+AIV.US,D,20101214,000000,2.4376,2.47462,2.40477,2.41505,11161679.886472,0
+AIV.US,D,20101215,000000,2.40647,2.44349,2.36745,2.37164,11793136.640793,0
+AIV.US,D,20101216,000000,2.37823,2.40138,2.34929,2.38013,10162442.343037,0
+AIV.US,D,20101217,000000,2.37623,2.39978,2.36835,2.38312,17451040.751417,0
+AIV.US,D,20101220,000000,2.38611,2.43391,2.38521,2.42962,9411733.9082873,0
+AIV.US,D,20101221,000000,2.4385,2.47083,2.42213,2.46275,9400083.6365487,0
+AIV.US,D,20101222,000000,2.45895,2.49777,2.45626,2.46843,9844705.1082685,0
+AIV.US,D,20101223,000000,2.46275,2.49587,2.46275,2.48011,7102568.8736049,0
+AIV.US,D,20101227,000000,2.47372,2.50366,2.47083,2.49777,4380468.09981,0
+AIV.US,D,20101228,000000,2.49777,2.50954,2.46764,2.50256,5237367.8845554,0
+AIV.US,D,20101229,000000,2.50446,2.52092,2.4829,2.51733,4930002.1476122,0
+AIV.US,D,20101230,000000,2.51733,2.53,2.50256,2.51982,7470269.4888063,0
+AIV.US,D,20101231,000000,2.51663,2.54906,2.50605,2.51174,7573830.1322801,0
+AIV.US,D,20110103,000000,2.5308,2.55544,2.52202,2.55465,10681960.279971,0
+AIV.US,D,20110104,000000,2.55325,2.55914,2.4843,2.49388,11829535.597313,0
+AIV.US,D,20110105,000000,2.48111,2.52012,2.48111,2.49388,11029426.001695,0
+AIV.US,D,20110106,000000,2.48999,2.49587,2.45895,2.47462,11264302.495163,0
+AIV.US,D,20110107,000000,2.47632,2.51214,2.42742,2.45486,11298197.019075,0
+AIV.US,D,20110110,000000,2.46344,2.47252,2.41605,2.46005,12683796.658145,0
+AIV.US,D,20110111,000000,2.45407,2.47372,2.37454,2.38881,22677917.879451,0
+AIV.US,D,20110112,000000,2.41295,2.44668,2.40228,2.41914,13460945.447242,0
+AIV.US,D,20110113,000000,2.42124,2.46085,2.39489,2.41046,15278533.153685,0
+AIV.US,D,20110114,000000,2.41046,2.41505,2.3921,2.41505,10723619.647361,0
+AIV.US,D,20110118,000000,2.41415,2.46205,2.40727,2.45776,10489230.210415,0
+AIV.US,D,20110119,000000,2.46005,2.46464,2.38312,2.38791,8178668.1452974,0
+AIV.US,D,20110120,000000,2.37923,2.43391,2.37923,2.40357,10855386.475616,0
+AIV.US,D,20110121,000000,2.41914,2.41914,2.38412,2.40138,7390629.734462,0
+AIV.US,D,20110124,000000,2.39889,2.44518,2.38013,2.43251,7028809.875782,0
+AIV.US,D,20110125,000000,2.42662,2.46764,2.40138,2.46344,10467591.271285,0
+AIV.US,D,20110126,000000,2.47731,2.49587,2.44518,2.4824,10543034.923456,0
+AIV.US,D,20110127,000000,2.48819,2.50555,2.46085,2.49777,8426023.7083301,0
+AIV.US,D,20110128,000000,2.49697,2.51134,2.41914,2.42124,11948550.764699,0
+AIV.US,D,20110131,000000,2.4378,2.49089,2.43191,2.4843,16743358.649274,0
+AIV.US,D,20110201,000000,2.50136,2.51214,2.45407,2.50256,9774994.8930542,0
+AIV.US,D,20110202,000000,2.50136,2.51623,2.47193,2.48011,9158121.7735157,0
+AIV.US,D,20110203,000000,2.47083,2.50675,2.46464,2.49498,10294955.790858,0
+AIV.US,D,20110204,000000,2.48819,2.48819,2.33822,2.36636,35571917.509326,0
+AIV.US,D,20110207,000000,2.36546,2.37454,2.34011,2.36167,15986777.475393,0
+AIV.US,D,20110208,000000,2.35987,2.36636,2.31008,2.32295,16033105.971044,0
+AIV.US,D,20110209,000000,2.31427,2.33662,2.30908,2.32944,12276416.971207,0
+AIV.US,D,20110210,000000,2.31587,2.345,2.31427,2.33173,17032904.73187,0
+AIV.US,D,20110211,000000,2.32385,2.37055,2.31477,2.36356,13006897.527697,0
+AIV.US,D,20110214,000000,2.36266,2.38611,2.35029,2.38611,7967638.3800891,0
+AIV.US,D,20110215,000000,2.38312,2.39669,2.36476,2.38721,10799822.947358,0
+AIV.US,D,20110216,000000,2.3938,2.40228,2.37055,2.39669,11845463.147312,0
+AIV.US,D,20110217,000000,2.38112,2.40477,2.37354,2.37733,9339807.8865513,0
+AIV.US,D,20110218,000000,2.38013,2.3898,2.36745,2.3898,11241902.906034,0
+AIV.US,D,20110222,000000,2.35807,2.3938,2.34231,2.35578,12091429.697302,0
+AIV.US,D,20110223,000000,2.35907,2.38412,2.32036,2.34231,9612265.9017569,0
+AIV.US,D,20110224,000000,2.33941,2.35708,2.28403,2.31118,16025038.471044,0
+AIV.US,D,20110225,000000,2.32465,2.40727,2.31307,2.40477,11672628.234276,0
+AIV.US,D,20110228,000000,2.42373,2.49667,2.41744,2.49268,16504240.955806,0
+AIV.US,D,20110301,000000,2.49967,2.50256,2.35578,2.36356,22232476.62947,0
+AIV.US,D,20110302,000000,2.36476,2.38232,2.33253,2.34321,20787650.516489,0
+AIV.US,D,20110303,000000,2.37354,2.40727,2.37244,2.3929,15262044.386294,0
+AIV.US,D,20110304,000000,2.38521,2.39669,2.3463,2.37164,17219540.581862,0
+AIV.US,D,20110307,000000,2.37923,2.3898,2.31008,2.33373,10839413.827791,0
+AIV.US,D,20110308,000000,2.33602,2.37544,2.33173,2.35578,10861473.679964,0
+AIV.US,D,20110309,000000,2.3443,2.3938,2.33742,2.38611,14498340.762414,0
+AIV.US,D,20110310,000000,2.35269,2.37244,2.33373,2.35368,11435335.499504,0
+AIV.US,D,20110311,000000,2.33253,2.38721,2.33253,2.38312,9415811.7539393,0
+AIV.US,D,20110314,000000,2.36476,2.37733,2.34121,2.35269,8293414.0518141,0
+AIV.US,D,20110315,000000,2.27246,2.35708,2.27246,2.33822,12396644.769027,0
+AIV.US,D,20110316,000000,2.33373,2.3482,2.29102,2.31217,16593248.029715,0
+AIV.US,D,20110317,000000,2.35049,2.37354,2.32674,2.36187,13929096.960265,0
+AIV.US,D,20110318,000000,2.3921,2.40846,2.37544,2.38881,13234616.495078,0
+AIV.US,D,20110321,000000,2.42662,2.42662,2.38412,2.41415,4705128.3519698,0
+AIV.US,D,20110322,000000,2.41146,2.41415,2.37823,2.38881,7553861.8170636,0
+AIV.US,D,20110323,000000,2.37733,2.38013,2.32874,2.36476,14955048.451525,0
+AIV.US,D,20110324,000000,2.37733,2.38611,2.34011,2.37823,13029097.684217,0
+AIV.US,D,20110325,000000,2.38112,2.41784,2.37354,2.3911,11456907.292981,0
+AIV.US,D,20110328,000000,2.38881,2.40966,2.38312,2.38721,8655396.262668,0
+AIV.US,D,20110329,000000,2.38312,2.40357,2.34231,2.39559,9312318.2561177,0
+AIV.US,D,20110330,000000,2.40846,2.4385,2.38412,2.42862,16061939.516694,0
+AIV.US,D,20110331,000000,2.46414,2.49498,2.44568,2.47532,16186733.218863,0
+AIV.US,D,20110401,000000,2.49288,2.49498,2.45207,2.46963,10414481.064766,0
+AIV.US,D,20110404,000000,2.47083,2.49697,2.46275,2.47562,10077439.956085,0
+AIV.US,D,20110405,000000,2.46913,2.4829,2.46175,2.47452,12650781.040756,0
+AIV.US,D,20110406,000000,2.4832,2.48999,2.46275,2.4843,9472505.7343717,0
+AIV.US,D,20110407,000000,2.47731,2.47731,2.4358,2.45127,10722873.027796,0
+AIV.US,D,20110408,000000,2.46205,2.47193,2.43171,2.43251,8801895.0474442,0
+AIV.US,D,20110411,000000,2.4393,2.45407,2.40477,2.41146,14861897.388486,0
+AIV.US,D,20110412,000000,2.40397,2.44,2.40078,2.41256,16215693.038427,0
+AIV.US,D,20110413,000000,2.41715,2.42962,2.40477,2.41605,12033834.762521,0
+AIV.US,D,20110414,000000,2.40228,2.4401,2.39559,2.42862,16079950.586259,0
+AIV.US,D,20110415,000000,2.4358,2.44518,2.41914,2.4401,16976049.401437,0
+AIV.US,D,20110418,000000,2.40357,2.42333,2.40058,2.40966,14485515.94285,0
+AIV.US,D,20110419,000000,2.41295,2.46344,2.41295,2.45486,11228383.579948,0
+AIV.US,D,20110420,000000,2.48999,2.52511,2.46554,2.51413,17009448.851436,0
+AIV.US,D,20110421,000000,2.51413,2.53259,2.49967,2.52611,17335520.164465,0
+AIV.US,D,20110425,000000,2.53,2.55993,2.52311,2.55614,12623617.116844,0
+AIV.US,D,20110426,000000,2.56482,2.63866,2.54716,2.59985,29218719.168298,0
+AIV.US,D,20110427,000000,2.60564,2.61601,2.58887,2.61072,12923557.747265,0
+AIV.US,D,20110428,000000,2.60743,2.67459,2.60174,2.65992,21722777.992536,0
+AIV.US,D,20110429,000000,2.61911,2.68905,2.59765,2.62,25650232.416278,0
+AIV.US,D,20110502,000000,2.67658,2.68057,2.56682,2.58648,20400424.546941,0
+AIV.US,D,20110503,000000,2.56263,2.61272,2.54138,2.57121,16704181.666667,0
+AIV.US,D,20110504,000000,2.5737,2.58378,2.5288,2.55006,13085450.925519,0
+AIV.US,D,20110505,000000,2.53259,2.58658,2.53259,2.55006,17069222.512303,0
+AIV.US,D,20110506,000000,2.59306,2.59306,2.51284,2.51284,17191312.349254,0
+AIV.US,D,20110509,000000,2.51314,2.5308,2.49388,2.51623,14330019.640683,0
+AIV.US,D,20110510,000000,2.53,2.59626,2.52451,2.59226,12539596.860326,0
+AIV.US,D,20110511,000000,2.58039,2.58728,2.53459,2.54237,13670859.792885,0
+AIV.US,D,20110512,000000,2.53349,2.56482,2.51124,2.55614,12945063.397264,0
+AIV.US,D,20110513,000000,2.55465,2.56193,2.51982,2.53768,9850696.1039205,0
+AIV.US,D,20110516,000000,2.52311,2.56482,2.51733,2.52092,8347078.4605074,0
+AIV.US,D,20110517,000000,2.51214,2.54138,2.50845,2.54068,12262321.39512,0
+AIV.US,D,20110518,000000,2.54826,2.58728,2.53349,2.58039,8813389.9822263,0
+AIV.US,D,20110519,000000,2.58797,2.6219,2.56592,2.59226,11301846.936466,0
+AIV.US,D,20110520,000000,2.5278,2.56802,2.5278,2.55115,15376945.629768,0
+AIV.US,D,20110523,000000,2.5307,2.5307,2.49857,2.51214,14817009.016748,0
+AIV.US,D,20110524,000000,2.52451,2.53669,2.49378,2.50446,9332087.1387256,0
+AIV.US,D,20110525,000000,2.49667,2.53669,2.4851,2.52092,10739776.695186,0
+AIV.US,D,20110526,000000,2.51603,2.56941,2.50555,2.55704,8666596.5583197,0
+AIV.US,D,20110527,000000,2.57121,2.5752,2.54357,2.56702,6062307.3410413,0
+AIV.US,D,20110531,000000,2.59147,2.61043,2.56602,2.61043,15675083.34932,0
+AIV.US,D,20110601,000000,2.60613,2.60613,2.50725,2.51403,14822897.790661,0
+AIV.US,D,20110602,000000,2.51922,2.54138,2.47233,2.47532,19948636.529569,0
+AIV.US,D,20110603,000000,2.4381,2.51922,2.4365,2.50026,14212614.966775,0
+AIV.US,D,20110606,000000,2.49767,2.51214,2.46265,2.46504,14410413.02981,0
+AIV.US,D,20110607,000000,2.4829,2.54447,2.47332,2.52092,15106068.042823,0
+AIV.US,D,20110608,000000,2.51034,2.54826,2.50675,2.53878,23050561.216391,0
+AIV.US,D,20110609,000000,2.54826,2.54826,2.51034,2.51922,20260058.064338,0
+AIV.US,D,20110610,000000,2.50675,2.51284,2.44977,2.46055,26557885.2945,0
+AIV.US,D,20110613,000000,2.46265,2.4851,2.44489,2.46325,12091059.895128,0
+AIV.US,D,20110614,000000,2.49378,2.51823,2.4821,2.49577,10434878.310417,0
+AIV.US,D,20110615,000000,2.46913,2.48969,2.42543,2.4372,13702775.023319,0
+AIV.US,D,20110616,000000,2.45407,2.47751,2.3928,2.45027,16869171.562312,0
+AIV.US,D,20110617,000000,2.45357,2.49268,2.45357,2.47801,17863001.375312,0
+AIV.US,D,20110620,000000,2.47143,2.54357,2.46913,2.53768,15010610.97761,0
+AIV.US,D,20110621,000000,2.54936,2.57121,2.52691,2.54716,14483499.568937,0
+AIV.US,D,20110622,000000,2.53878,2.54826,2.50336,2.50555,13819300.790705,0
+AIV.US,D,20110623,000000,2.46913,2.47532,2.41186,2.45866,18072612.062259,0
+AIV.US,D,20110624,000000,2.46055,2.47692,2.42373,2.44289,17493166.129676,0
+AIV.US,D,20110627,000000,2.44,2.46913,2.4381,2.45975,12683848.771189,0
+AIV.US,D,20110628,000000,2.47233,2.50026,2.45167,2.49767,14987391.610219,0
+AIV.US,D,20110629,000000,2.51403,2.52092,2.49458,2.51124,12208560.777731,0
+AIV.US,D,20110630,000000,2.51882,2.53748,2.49198,2.49288,12761323.829881,0
+AIV.US,D,20110701,000000,2.50026,2.54826,2.48091,2.54447,12961736.564655,0
+AIV.US,D,20110705,000000,2.54138,2.58039,2.5278,2.58039,11066452.319085,0
+AIV.US,D,20110706,000000,2.5737,2.61801,2.56403,2.61412,12642714.54293,0
+AIV.US,D,20110707,000000,2.65074,2.68496,2.64295,2.67957,21435677.214287,0
+AIV.US,D,20110708,000000,2.64395,2.66271,2.63018,2.65293,11443661.560373,0
+AIV.US,D,20110711,000000,2.6237,2.64206,2.61122,2.6206,10545302.843021,0
+AIV.US,D,20110712,000000,2.61412,2.68566,2.61242,2.64864,14318612.897205,0
+AIV.US,D,20110713,000000,2.66181,2.6669,2.59626,2.59755,15568736.662368,0
+AIV.US,D,20110714,000000,2.61003,2.61472,2.56263,2.5752,11668668.645146,0
+AIV.US,D,20110715,000000,2.59117,2.6219,2.56941,2.61951,10657203.577799,0
+AIV.US,D,20110718,000000,2.61003,2.6229,2.56482,2.60015,13410288.562462,0
+AIV.US,D,20110719,000000,2.60813,2.65912,2.60504,2.65034,17929076.705744,0
+AIV.US,D,20110720,000000,2.6693,2.71799,2.64615,2.70033,13816101.851575,0
+AIV.US,D,20110721,000000,2.7152,2.74563,2.7123,2.73076,14658085.279799,0
+AIV.US,D,20110722,000000,2.73156,2.73984,2.7123,2.73076,11139679.16256,0
+AIV.US,D,20110725,000000,2.70352,2.72348,2.68227,2.70761,8707494.2735353,0
+AIV.US,D,20110726,000000,2.70003,2.7122,2.68367,2.69903,13373504.771159,0
+AIV.US,D,20110727,000000,2.68776,2.69774,2.61472,2.61621,17123743.779692,0
+AIV.US,D,20110728,000000,2.60813,2.66331,2.58947,2.62879,12480916.571198,0
+AIV.US,D,20110729,000000,2.59246,2.68776,2.5737,2.6658,30748563.703014,0
+AIV.US,D,20110801,000000,2.70352,2.71929,2.64206,2.6669,22012464.37948,0
+AIV.US,D,20110802,000000,2.64435,2.7122,2.5747,2.5767,26422490.59668,0
+AIV.US,D,20110803,000000,2.58488,2.58488,2.50446,2.5752,28264406.074861,0
+AIV.US,D,20110804,000000,2.53748,2.56403,2.41904,2.42413,25593820.046716,0
+AIV.US,D,20110805,000000,2.46993,2.47302,2.31207,2.36207,46977872.276223,0
+AIV.US,D,20110808,000000,2.29232,2.33472,2.14693,2.14693,58313177.790948,0
+AIV.US,D,20110809,000000,2.19652,2.32674,2.14015,2.32115,59060406.677873,0
+AIV.US,D,20110810,000000,2.26009,2.39938,2.24662,2.27705,40439360.954767,0
+AIV.US,D,20110811,000000,2.29232,2.47592,2.26687,2.4393,32371322.787726,0
+AIV.US,D,20110812,000000,2.46774,2.49548,2.40308,2.40707,23332867.59464,0
+AIV.US,D,20110815,000000,2.43171,2.5287,2.41994,2.52691,21374403.299073,0
+AIV.US,D,20110816,000000,2.50116,2.57031,2.46774,2.54507,28701588.409624,0
+AIV.US,D,20110817,000000,2.56073,2.59556,2.52311,2.56193,17370552.155768,0
+AIV.US,D,20110818,000000,2.46993,2.50645,2.42742,2.45137,28337027.605292,0
+AIV.US,D,20110819,000000,2.41116,2.46384,2.35937,2.36486,30064071.905217,0
+AIV.US,D,20110822,000000,2.41784,2.43171,2.33373,2.37743,19107643.249171,0
+AIV.US,D,20110823,000000,2.38941,2.42742,2.35847,2.42413,25850845.585835,0
+AIV.US,D,20110824,000000,2.41994,2.48669,2.40098,2.4849,16588668.094932,0
+AIV.US,D,20110825,000000,2.50535,2.53249,2.38062,2.40208,18295728.044858,0
+AIV.US,D,20110826,000000,2.38731,2.46494,2.33053,2.45407,20017497.903479,0
+AIV.US,D,20110829,000000,2.49348,2.54636,2.48161,2.54507,12069635.421216,0
+AIV.US,D,20110830,000000,2.53748,2.56403,2.48749,2.54936,16070147.321042,0
+AIV.US,D,20110831,000000,2.5737,2.61492,2.54128,2.60633,18196371.52095,0
+AIV.US,D,20110901,000000,2.61881,2.6241,2.55924,2.56403,16461895.099286,0
+AIV.US,D,20110902,000000,2.49797,2.56263,2.49617,2.52242,16245516.731904,0
+AIV.US,D,20110906,000000,2.43241,2.52092,2.43241,2.50007,18573645.903542,0
+AIV.US,D,20110907,000000,2.54138,2.64754,2.50994,2.64335,22488438.862068,0
+AIV.US,D,20110908,000000,2.61881,2.6701,2.60404,2.64056,14352212.781986,0
+AIV.US,D,20110909,000000,2.60623,2.63976,2.53459,2.55614,21514303.770806,0
+AIV.US,D,20110912,000000,2.51813,2.59556,2.51703,2.58837,27727135.629232,0
+AIV.US,D,20110913,000000,2.59556,2.62709,2.56602,2.62,28812816.685707,0
+AIV.US,D,20110914,000000,2.63667,2.63667,2.56263,2.59765,36135547.133215,0
+AIV.US,D,20110915,000000,2.6241,2.63976,2.59895,2.63477,22469747.316416,0
+AIV.US,D,20110916,000000,2.63777,2.67159,2.59147,2.60623,23503330.362024,0
+AIV.US,D,20110919,000000,2.56193,2.57879,2.53748,2.54716,19267934.953512,0
+AIV.US,D,20110920,000000,2.55993,2.58837,2.5307,2.53539,14146398.329821,0
+AIV.US,D,20110921,000000,2.53878,2.54357,2.36775,2.37284,24975994.86196,0
+AIV.US,D,20110922,000000,2.30629,2.34949,2.24721,2.27944,30916264.479094,0
+AIV.US,D,20110923,000000,2.26767,2.31696,2.24991,2.30738,23928766.216353,0
+AIV.US,D,20110926,000000,2.31776,2.33373,2.26987,2.32944,11496594.38211,0
+AIV.US,D,20110927,000000,2.35937,2.37574,2.28134,2.3011,15386297.916724,0
+AIV.US,D,20110928,000000,2.31088,2.33053,2.21778,2.22137,24635451.155453,0
+AIV.US,D,20110929,000000,2.27286,2.28004,2.19543,2.24362,23643201.770713,0
+AIV.US,D,20110930,000000,2.21229,2.24103,2.16859,2.16978,19661957.666538,0
+AIV.US,D,20111003,000000,2.14603,2.18066,2.02949,2.03148,24547390.133718,0
+AIV.US,D,20111004,000000,1.99626,2.18066,1.96962,2.17357,32951301.876831,0
+AIV.US,D,20111005,000000,2.17148,2.17617,2.05094,2.14334,23948521.068526,0
+AIV.US,D,20111006,000000,2.13276,2.20191,2.10822,2.20012,20220497.249123,0
+AIV.US,D,20111007,000000,2.2099,2.21778,2.11081,2.11879,27494932.935764,0
+AIV.US,D,20111010,000000,2.16479,2.21778,2.15511,2.21778,18178034.744864,0
+AIV.US,D,20111011,000000,2.19543,2.21299,2.14813,2.17188,19020727.712218,0
+AIV.US,D,20111012,000000,2.19652,2.27286,2.18475,2.23245,18913251.575266,0
+AIV.US,D,20111013,000000,2.20311,2.24662,2.15781,2.22766,18927472.423092,0
+AIV.US,D,20111014,000000,2.26298,2.2985,2.23245,2.29052,14422558.375461,0
+AIV.US,D,20111017,000000,2.26887,2.27076,2.21778,2.23245,20120304.912171,0
+AIV.US,D,20111018,000000,2.23424,2.34351,2.22057,2.32115,21011039.090393,0
+AIV.US,D,20111019,000000,2.31088,2.34849,2.29411,2.30988,22824061.894662,0
+AIV.US,D,20111020,000000,2.30738,2.35408,2.27495,2.3474,25661831.577148,0
+AIV.US,D,20111021,000000,2.36207,2.41994,2.35937,2.41994,19212408.505688,0
+AIV.US,D,20111024,000000,2.41685,2.51204,2.40647,2.49927,24150234.625039,0
+AIV.US,D,20111025,000000,2.47871,2.49907,2.44039,2.47462,25439513.324983,0
+AIV.US,D,20111026,000000,2.50725,2.5318,2.44349,2.51703,20204259.02521,0
+AIV.US,D,20111027,000000,2.61681,2.66511,2.58498,2.62879,28699711.337885,0
+AIV.US,D,20111028,000000,2.64076,2.67429,2.40926,2.45556,43939614.69592,0
+AIV.US,D,20111031,000000,2.44788,2.44788,2.33662,2.41994,41538280.728633,0
+AIV.US,D,20111101,000000,2.34231,2.37194,2.27326,2.27625,54113648.182435,0
+AIV.US,D,20111102,000000,2.31477,2.35199,2.26348,2.30519,36967933.744048,0
+AIV.US,D,20111103,000000,2.33552,2.33642,2.23165,2.27625,45687846.956714,0
+AIV.US,D,20111104,000000,2.26228,2.26488,2.16659,2.23534,59513212.90394,0
+AIV.US,D,20111107,000000,2.23963,2.27076,2.20431,2.26348,20399493.527376,0
+AIV.US,D,20111108,000000,2.28174,2.31726,2.23165,2.31018,32573864.139891,0
+AIV.US,D,20111109,000000,2.2532,2.26298,2.1636,2.16978,30935997.28344,0
+AIV.US,D,20111110,000000,2.20092,2.24243,2.19104,2.23843,26432279.831462,0
+AIV.US,D,20111111,000000,2.26907,2.33642,2.2546,2.30758,23669036.812017,0
+AIV.US,D,20111114,000000,2.27785,2.29102,2.21209,2.22367,15995154.647132,0
+AIV.US,D,20111115,000000,2.21299,2.24053,2.17926,2.21778,14980077.745002,0
+AIV.US,D,20111116,000000,2.19293,2.23654,2.18535,2.21778,23918984.998962,0
+AIV.US,D,20111117,000000,2.2088,2.21498,2.13995,2.1597,21891379.722963,0
+AIV.US,D,20111118,000000,2.17467,2.17547,2.118,2.12219,31929560.51818,0
+AIV.US,D,20111121,000000,2.08796,2.10253,2.06292,2.08058,25492135.472807,0
+AIV.US,D,20111122,000000,2.07868,2.09345,2.05723,2.06491,15449248.468895,0
+AIV.US,D,20111123,000000,2.04336,2.04825,2.00873,2.02051,18852006.723095,0
+AIV.US,D,20111125,000000,2.01183,2.0699,2.00265,2.02779,5030748.6867383,0
+AIV.US,D,20111128,000000,2.09345,2.09744,1.99387,2.01183,26770672.872752,0
+AIV.US,D,20111129,000000,2.01961,2.03148,1.98898,2.00115,17760046.044882,0
+AIV.US,D,20111130,000000,2.10123,2.17118,2.08088,2.14793,51754291.271668,0
+AIV.US,D,20111201,000000,2.14544,2.15751,2.11241,2.14474,22821402.125097,0
+AIV.US,D,20111202,000000,2.16659,2.19193,2.15372,2.15841,19013081.125262,0
+AIV.US,D,20111205,000000,2.19652,2.19652,2.14194,2.1616,15992148.125393,0
+AIV.US,D,20111206,000000,2.15462,2.15462,2.1164,2.13596,13015556.310305,0
+AIV.US,D,20111207,000000,2.13107,2.16549,2.10173,2.15372,10034672.184347,0
+AIV.US,D,20111208,000000,2.13596,2.13995,2.07289,2.08058,14366670.142855,0
+AIV.US,D,20111209,000000,2.09145,2.16978,2.09145,2.1606,19130101.966561,0
+AIV.US,D,20111212,000000,2.13007,2.13785,2.08796,2.11131,12597309.049453,0
+AIV.US,D,20111213,000000,2.12378,2.14334,2.04925,2.06491,14068938.303737,0
+AIV.US,D,20111214,000000,2.06102,2.10253,2.04446,2.09255,19155974.088299,0
+AIV.US,D,20111215,000000,2.12328,2.16549,2.10921,2.13596,14998103.847175,0
+AIV.US,D,20111216,000000,2.15082,2.17467,2.12937,2.14963,18273993.899207,0
+AIV.US,D,20111219,000000,2.15292,2.1625,2.12588,2.13596,12955967.049438,0
+AIV.US,D,20111220,000000,2.17348,2.22257,2.16879,2.21977,16711562.677536,0
+AIV.US,D,20111221,000000,2.22367,2.24672,2.20511,2.23983,11222539.903861,0
+AIV.US,D,20111222,000000,2.25011,2.28174,2.24552,2.26717,8916529.7126566,0
+AIV.US,D,20111223,000000,2.26907,2.27456,2.23424,2.26298,7680050.545319,0
+AIV.US,D,20111227,000000,2.25959,2.28803,2.24452,2.26148,7358353.7214199,0
+AIV.US,D,20111228,000000,2.26298,2.26577,2.21588,2.22686,7834911.4692253,0
+AIV.US,D,20111229,000000,2.23654,2.27116,2.23165,2.25849,6044030.69539,0
+AIV.US,D,20111230,000000,2.26228,2.27545,2.2554,2.25959,8701429.1170138,0
+AIV.US,D,20120103,000000,2.30369,2.32714,2.27326,2.28912,12117322.864692,0
+AIV.US,D,20120104,000000,2.27855,2.28054,2.23983,2.23983,12231115.703817,0
+AIV.US,D,20120105,000000,2.23344,2.27964,2.22367,2.27855,9651132.2104509,0
+AIV.US,D,20120106,000000,2.27326,2.29162,2.2546,2.26298,8246272.7931205,0
+AIV.US,D,20120109,000000,2.26378,2.27246,2.23265,2.23654,8514247.0822393,0
+AIV.US,D,20120110,000000,2.2523,2.27326,2.25011,2.25739,16036873.142783,0
+AIV.US,D,20120111,000000,2.24951,2.26548,2.24302,2.26089,13459534.386373,0
+AIV.US,D,20120112,000000,2.29102,2.2988,2.207,2.2092,21754396.579491,0
+AIV.US,D,20120113,000000,2.2077,2.23165,2.18824,2.22885,24242905.646774,0
+AIV.US,D,20120117,000000,2.255,2.29102,2.24711,2.28024,18327384.714422,0
+AIV.US,D,20120118,000000,2.28393,2.32614,2.28054,2.32425,16498655.840589,0
+AIV.US,D,20120119,000000,2.32315,2.36646,2.31966,2.34311,20946862.879526,0
+AIV.US,D,20120120,000000,2.33742,2.35109,2.32066,2.3481,21644386.946887,0
+AIV.US,D,20120123,000000,2.35109,2.3905,2.344,2.35488,14897823.318919,0
+AIV.US,D,20120124,000000,2.34001,2.37194,2.32914,2.35029,15614806.597149,0
+AIV.US,D,20120125,000000,2.3447,2.41116,2.34001,2.40707,12546784.45163,0
+AIV.US,D,20120126,000000,2.42333,2.45856,2.42333,2.44039,19163701.851343,0
+AIV.US,D,20120127,000000,2.4395,2.44369,2.40627,2.42962,14141382.449386,0
+AIV.US,D,20120130,000000,2.40517,2.40926,2.37494,2.3915,15717946.327579,0
+AIV.US,D,20120131,000000,2.40627,2.42563,2.37993,2.42184,24273690.425034,0
+AIV.US,D,20120201,000000,2.4387,2.44868,2.42213,2.44868,15741941.377578,0
+AIV.US,D,20120202,000000,2.44039,2.45147,2.42333,2.4387,11763371.073403,0
+AIV.US,D,20120203,000000,2.46325,2.47542,2.4369,2.46734,18187055.312254,0
+AIV.US,D,20120206,000000,2.45147,2.46793,2.4361,2.45067,34092545.45939,0
+AIV.US,D,20120207,000000,2.43391,2.46175,2.43251,2.45676,24861137.714139,0
+AIV.US,D,20120208,000000,2.45676,2.51393,2.44788,2.51204,24638775.366322,0
+AIV.US,D,20120209,000000,2.50645,2.51483,2.47632,2.48929,20221301.994775,0
+AIV.US,D,20120210,000000,2.46644,2.49428,2.46534,2.47252,10917553.327787,0
+AIV.US,D,20120213,000000,2.48819,2.50426,2.47462,2.48011,11369983.738637,0
+AIV.US,D,20120214,000000,2.46833,2.47252,2.41994,2.43171,12266280.98425,0
+AIV.US,D,20120215,000000,2.43171,2.45147,2.41485,2.44369,16405142.992767,0
+AIV.US,D,20120216,000000,2.44868,2.4833,2.44788,2.47821,13291198.232032,0
+AIV.US,D,20120217,000000,2.49019,2.5289,2.48819,2.51603,18138289.529648,0
+AIV.US,D,20120221,000000,2.52621,2.53,2.46734,2.48011,25315665.674989,0
+AIV.US,D,20120222,000000,2.47821,2.49647,2.42662,2.42962,16298213.040597,0
+AIV.US,D,20120223,000000,2.43171,2.47183,2.42862,2.47183,12833619.653791,0
+AIV.US,D,20120224,000000,2.47821,2.5322,2.46923,2.531,14135494.677648,0
+AIV.US,D,20120227,000000,2.50645,2.54287,2.49019,2.52511,13471865.134198,0
+AIV.US,D,20120228,000000,2.528,2.54197,2.46325,2.46534,16967730.355786,0
+AIV.US,D,20120229,000000,2.47312,2.48709,2.45257,2.46774,15034739.316739,0
+AIV.US,D,20120301,000000,2.46265,2.4856,2.42862,2.4385,18883685.440485,0
+AIV.US,D,20120302,000000,2.4395,2.45975,2.42742,2.44269,15718057.568883,0
+AIV.US,D,20120305,000000,2.44568,2.50835,2.4359,2.49528,13261359.505946,0
+AIV.US,D,20120306,000000,2.47632,2.51603,2.44269,2.44568,20328600.746944,0
+AIV.US,D,20120307,000000,2.45756,2.46075,2.42104,2.4385,8374678.3300715,0
+AIV.US,D,20120308,000000,2.45446,2.45446,2.40996,2.41575,19423896.264375,0
+AIV.US,D,20120309,000000,2.42184,2.48011,2.41744,2.46644,12137092.749473,0
+AIV.US,D,20120312,000000,2.46644,2.52321,2.46325,2.51483,15664415.208016,0
+AIV.US,D,20120313,000000,2.57959,2.60045,2.54197,2.58698,20945097.049091,0
+AIV.US,D,20120314,000000,2.58957,2.60244,2.56063,2.5754,12510348.414675,0
+AIV.US,D,20120315,000000,2.5745,2.58388,2.55794,2.56263,16119364.081909,0
+AIV.US,D,20120316,000000,2.56373,2.58388,2.55993,2.57959,17576853.664455,0
+AIV.US,D,20120319,000000,2.57171,2.61831,2.56482,2.59685,8492653.2409359,0
+AIV.US,D,20120320,000000,2.58279,2.60743,2.5754,2.58608,9792259.3430534,0
+AIV.US,D,20120321,000000,2.59685,2.59785,2.56911,2.57171,7037135.9366512,0
+AIV.US,D,20120322,000000,2.54906,2.55684,2.49528,2.51823,9578614.9061062,0
+AIV.US,D,20120323,000000,2.51942,2.55884,2.51483,2.54197,9532227.2821952,0
+AIV.US,D,20120326,000000,2.56802,2.5766,2.53948,2.56373,6923283.9692649,0
+AIV.US,D,20120327,000000,2.57021,2.60633,2.56063,2.5766,11226433.349513,0
+AIV.US,D,20120328,000000,2.5766,2.5766,2.531,2.55195,11223027.962557,0
+AIV.US,D,20120329,000000,2.53489,2.5737,2.51733,2.56263,11427962.506026,0
+AIV.US,D,20120330,000000,2.58189,2.62649,2.5737,2.6236,12984409.747263,0
+AIV.US,D,20120402,000000,2.61462,2.66421,2.60244,2.66421,13685923.468971,0
+AIV.US,D,20120403,000000,2.65523,2.6679,2.63348,2.64834,11111954.021257,0
+AIV.US,D,20120404,000000,2.6211,2.65892,2.61492,2.65323,12717070.836405,0
+AIV.US,D,20120405,000000,2.63627,2.65643,2.61312,2.61681,5595899.6106268,0
+AIV.US,D,20120409,000000,2.58279,2.59785,2.57021,2.5778,10831095.784313,0
+AIV.US,D,20120410,000000,2.57171,2.58388,2.50007,2.51204,14151341.05156,0
+AIV.US,D,20120411,000000,2.54197,2.54487,2.51823,2.54287,6863776.8866587,0
+AIV.US,D,20120412,000000,2.54407,2.60134,2.52721,2.59905,11598359.129932,0
+AIV.US,D,20120413,000000,2.58279,2.59346,2.56063,2.5737,10171189.31695,0
+AIV.US,D,20120416,000000,2.59486,2.63238,2.58698,2.61382,10057352.382172,0
+AIV.US,D,20120417,000000,2.63407,2.63627,2.60693,2.61312,11128650.238648,0
+AIV.US,D,20120418,000000,2.60134,2.61382,2.58738,2.58738,13126430.818996,0
+AIV.US,D,20120419,000000,2.59266,2.61262,2.57021,2.5745,27359339.807509,0
+AIV.US,D,20120420,000000,2.58498,2.61462,2.58498,2.60244,32875851.209443,0
+AIV.US,D,20120423,000000,2.58069,2.59785,2.57021,2.59685,18715112.773101,0
+AIV.US,D,20120424,000000,2.63537,2.67718,2.61382,2.67089,19229584.764383,0
+AIV.US,D,20120425,000000,2.69614,2.70053,2.6703,2.69704,12296896.395119,0
+AIV.US,D,20120426,000000,2.69325,2.70901,2.65253,2.69973,16329883.740596,0
+AIV.US,D,20120427,000000,2.70282,2.70811,2.67389,2.69863,11158318.595168,0
+AIV.US,D,20120430,000000,2.68866,2.70053,2.6703,2.69704,10145657.934342,0
+AIV.US,D,20120501,000000,2.70193,2.74204,2.69215,2.72118,15105742.336301,0
+AIV.US,D,20120502,000000,2.70053,2.70412,2.68097,2.69125,11444104.521243,0
+AIV.US,D,20120503,000000,2.69504,2.70901,2.68287,2.69325,17317996.151423,0
+AIV.US,D,20120504,000000,2.68367,2.72318,2.65493,2.69784,29216946.322645,0
+AIV.US,D,20120507,000000,2.68866,2.74054,2.68866,2.73266,8348962.5474639,0
+AIV.US,D,20120508,000000,2.72009,2.73695,2.70811,2.71699,13136056.69943,0
+AIV.US,D,20120509,000000,2.67469,2.77507,2.67159,2.75511,19510147.360023,0
+AIV.US,D,20120510,000000,2.77507,2.77926,2.74204,2.759,10297940.264771,0
+AIV.US,D,20120511,000000,2.69973,2.73905,2.68207,2.72877,65045216.912395,0
+AIV.US,D,20120514,000000,2.70193,2.74713,2.70193,2.70412,20006689.457828,0
+AIV.US,D,20120515,000000,2.7118,2.72498,2.68097,2.69504,14793412.831967,0
+AIV.US,D,20120516,000000,2.72009,2.72009,2.6677,2.67,15819808.28627,0
+AIV.US,D,20120517,000000,2.66201,2.67159,2.58229,2.58418,13093156.640736,0
+AIV.US,D,20120518,000000,2.58418,2.61681,2.56383,2.5747,13527701.253761,0
+AIV.US,D,20120521,000000,2.58718,2.62439,2.57131,2.61492,13308249.218988,0
+AIV.US,D,20120522,000000,2.61771,2.65493,2.60893,2.62499,14382827.19068,0
+AIV.US,D,20120523,000000,2.61033,2.66511,2.58628,2.65563,15960019.431916,0
+AIV.US,D,20120524,000000,2.66421,2.67948,2.63507,2.67469,15582197.862367,0
+AIV.US,D,20120525,000000,2.68017,2.69504,2.65982,2.67079,12683434.873363,0
+AIV.US,D,20120529,000000,2.68686,2.75192,2.68207,2.73505,29497235.324807,0
+AIV.US,D,20120530,000000,2.70811,2.71111,2.68017,2.68017,18000235.062263,0
+AIV.US,D,20120531,000000,2.68586,2.72707,2.65104,2.70711,31662790.842105,0
+AIV.US,D,20120601,000000,2.64914,2.67259,2.61561,2.6231,21110041.84691,0
+AIV.US,D,20120604,000000,2.62719,2.62968,2.58089,2.59935,19141922.607865,0
+AIV.US,D,20120605,000000,2.58628,2.66511,2.58229,2.65493,11033156.093,0
+AIV.US,D,20120606,000000,2.68287,2.7141,2.66511,2.7129,15799676.616706,0
+AIV.US,D,20120607,000000,2.74074,2.74713,2.68856,2.69424,19135672.04917,0
+AIV.US,D,20120608,000000,2.68287,2.72218,2.67389,2.71699,21771114.844708,0
+AIV.US,D,20120611,000000,2.74204,2.74902,2.666,2.67,14658920.090668,0
+AIV.US,D,20120612,000000,2.67948,2.71111,2.64615,2.71021,15493316.060197,0
+AIV.US,D,20120613,000000,2.69973,2.71699,2.65762,2.67079,13338812.516813,0
+AIV.US,D,20120614,000000,2.68097,2.74204,2.67469,2.73166,9658726.6843636,0
+AIV.US,D,20120615,000000,2.74204,2.74902,2.7141,2.73905,15509037.162371,0
+AIV.US,D,20120618,000000,2.73695,2.78894,2.71889,2.76758,10240848.421295,0
+AIV.US,D,20120619,000000,2.78085,2.79393,2.75611,2.77507,9805867.8626181,0
+AIV.US,D,20120620,000000,2.78006,2.79712,2.75391,2.77666,10705918.249536,0
+AIV.US,D,20120621,000000,2.72498,2.72707,2.65762,2.66511,128742488.86615,0
+AIV.US,D,20120622,000000,2.69424,2.69973,2.61561,2.65762,39977563.224353,0
+AIV.US,D,20120625,000000,2.62439,2.66201,2.61681,2.64794,17430880.018809,0
+AIV.US,D,20120626,000000,2.65643,2.67,2.62499,2.64994,16219608.531905,0
+AIV.US,D,20120627,000000,2.64994,2.666,2.62968,2.64695,12148795.134256,0
+AIV.US,D,20120628,000000,2.63407,2.67,2.60693,2.6677,16175695.275385,0
+AIV.US,D,20120629,000000,2.71021,2.7159,2.68776,2.70282,25403269.70542,0
+AIV.US,D,20120702,000000,2.71699,2.73695,2.68686,2.73505,27500673.387937,0
+AIV.US,D,20120703,000000,2.74074,2.75511,2.72398,2.75511,14256400.947208,0
+AIV.US,D,20120705,000000,2.74813,2.76689,2.72597,2.73695,14184008.914602,0
+AIV.US,D,20120706,000000,2.70811,2.74623,2.70412,2.73695,15578319.449324,0
+AIV.US,D,20120709,000000,2.74623,2.7618,2.72877,2.7618,14134068.584169,0
+AIV.US,D,20120710,000000,2.77217,2.77587,2.70282,2.7129,14775933.91675,0
+AIV.US,D,20120711,000000,2.71021,2.73416,2.69215,2.71889,19311913.351336,0
+AIV.US,D,20120712,000000,2.71021,2.76888,2.69504,2.75272,19617386.983932,0
+AIV.US,D,20120713,000000,2.75611,2.806,2.75511,2.80301,12706535.984231,0
+AIV.US,D,20120716,000000,2.79273,2.81269,2.77217,2.8051,12546135.042934,0
+AIV.US,D,20120717,000000,2.81508,2.83015,2.77397,2.82695,14623621.521105,0
+AIV.US,D,20120718,000000,2.81398,2.81817,2.79003,2.79712,15485116.273241,0
+AIV.US,D,20120719,000000,2.81099,2.81099,2.72398,2.7618,20338064.275205,0
+AIV.US,D,20120720,000000,2.74483,2.76758,2.72597,2.73994,18961226.642656,0
+AIV.US,D,20120723,000000,2.7141,2.73505,2.69973,2.72398,12566066.277716,0
+AIV.US,D,20120724,000000,2.72597,2.72707,2.67698,2.69704,15221966.44934,0
+AIV.US,D,20120725,000000,2.70901,2.71889,2.67,2.70412,8377626.7257235,0
+AIV.US,D,20120726,000000,2.74393,2.74393,2.67948,2.69504,11655370.799494,0
+AIV.US,D,20120727,000000,2.70901,2.74713,2.70901,2.72009,12891346.875528,0
+AIV.US,D,20120730,000000,2.72118,2.77098,2.71699,2.76409,10032211.847391,0
+AIV.US,D,20120731,000000,2.759,2.77666,2.73505,2.74284,15914976.725397,0
+AIV.US,D,20120801,000000,2.75272,2.77666,2.70711,2.70811,16373293.905811,0
+AIV.US,D,20120802,000000,2.70053,2.72118,2.6677,2.68776,20563337.938238,0
+AIV.US,D,20120803,000000,2.70811,2.72318,2.66102,2.67,13396155.905941,0
+AIV.US,D,20120806,000000,2.68097,2.69325,2.64086,2.67698,15607759.310192,0
+AIV.US,D,20120807,000000,2.68017,2.68686,2.62968,2.64794,10625517.845191,0
+AIV.US,D,20120808,000000,2.63996,2.64206,2.60364,2.61561,10174292.047385,0
+AIV.US,D,20120809,000000,2.60893,2.62799,2.59406,2.61122,9847483.1343554,0
+AIV.US,D,20120810,000000,2.60105,2.6211,2.59406,2.60364,11613807.6408,0
+AIV.US,D,20120813,000000,2.60613,2.61033,2.58418,2.60005,6289139.3845098,0
+AIV.US,D,20120814,000000,2.60474,2.61033,2.59715,2.60274,14160420.747212,0
+AIV.US,D,20120815,000000,2.60364,2.61891,2.57171,2.61033,8135620.7670383,0
+AIV.US,D,20120816,000000,2.60903,2.64126,2.58508,2.64126,24661958.655452,0
+AIV.US,D,20120817,000000,2.64046,2.66251,2.63517,2.65832,13819714.688531,0
+AIV.US,D,20120820,000000,2.64754,2.65702,2.63318,2.64844,9616860.869148,0
+AIV.US,D,20120821,000000,2.64914,2.66251,2.63727,2.65533,8134054.3692123,0
+AIV.US,D,20120822,000000,2.64645,2.68816,2.63318,2.68566,13710672.153753,0
+AIV.US,D,20120823,000000,2.67538,2.69853,2.66461,2.69065,12899348.232049,0
+AIV.US,D,20120824,000000,2.68646,2.7146,2.6694,2.70692,7688199.2214056,0
+AIV.US,D,20120827,000000,2.71101,2.72208,2.68367,2.70692,8532805.3387602,0
+AIV.US,D,20120828,000000,2.69654,2.72587,2.68756,2.70692,8036780.3626948,0
+AIV.US,D,20120829,000000,2.70901,2.71101,2.68646,2.68816,6172679.7606018,0
+AIV.US,D,20120830,000000,2.67049,2.68566,2.6694,2.67648,5085550.5628228,0
+AIV.US,D,20120831,000000,2.68177,2.69195,2.64844,2.6684,11978752.277741,0
+AIV.US,D,20120904,000000,2.66461,2.69195,2.65453,2.68975,8920296.8843956,0
+AIV.US,D,20120905,000000,2.74294,2.81139,2.68057,2.69394,10592258.69954,0
+AIV.US,D,20120906,000000,2.70991,2.71759,2.69654,2.7157,15374825.029768,0
+AIV.US,D,20120907,000000,2.72098,2.74493,2.7157,2.74214,10752623.562577,0
+AIV.US,D,20120910,000000,2.73076,2.73426,2.68646,2.68646,13073528.062476,0
+AIV.US,D,20120911,000000,2.68177,2.70163,2.67349,2.67788,10552638.756064,0
+AIV.US,D,20120912,000000,2.68177,2.69484,2.66551,2.68057,13239034.077687,0
+AIV.US,D,20120913,000000,2.68646,2.7126,2.67888,2.70163,15916350.705831,0
+AIV.US,D,20120914,000000,2.7126,2.77716,2.71101,2.76309,11331109.412552,0
+AIV.US,D,20120917,000000,2.76718,2.78624,2.7622,2.76529,8389151.725723,0
+AIV.US,D,20120918,000000,2.75511,2.77247,2.71869,2.73905,9551125.2756726,0
+AIV.US,D,20120919,000000,2.73635,2.75401,2.72398,2.73695,15239075.562382,0
+AIV.US,D,20120920,000000,2.71989,2.72208,2.63826,2.64754,21345546.703422,0
+AIV.US,D,20120921,000000,2.66042,2.68566,2.63208,2.68566,40179801.919996,0
+AIV.US,D,20120924,000000,2.6674,2.68446,2.64645,2.65533,15278378.818902,0
+AIV.US,D,20120925,000000,2.66461,2.6684,2.60783,2.61033,16445738.05146,0
+AIV.US,D,20120926,000000,2.61312,2.64046,2.60903,2.61492,9894461.0387012,0
+AIV.US,D,20120927,000000,2.62609,2.66131,2.61312,2.62819,12975470.355959,0
+AIV.US,D,20120928,000000,2.6212,2.64046,2.60703,2.61891,15135183.199343,0
+AIV.US,D,20121001,000000,2.63098,2.63098,2.55046,2.56782,13611868.829844,0
+AIV.US,D,20121002,000000,2.57021,2.5778,2.55145,2.5766,14925216.740657,0
+AIV.US,D,20121003,000000,2.58508,2.59825,2.55145,2.56343,18676874.827451,0
+AIV.US,D,20121004,000000,2.57879,2.58628,2.53649,2.54736,11312714.510379,0
+AIV.US,D,20121005,000000,2.55964,2.5778,2.54736,2.56782,10600185.895192,0
+AIV.US,D,20121008,000000,2.56143,2.56143,2.5314,2.55495,13957835.299394,0
+AIV.US,D,20121009,000000,2.56532,2.57021,2.55145,2.56253,22080549.068607,0
+AIV.US,D,20121010,000000,2.55604,2.60484,2.55495,2.60105,26353718.416248,0
+AIV.US,D,20121011,000000,2.61492,2.61492,2.56143,2.56253,26166108.453213,0
+AIV.US,D,20121012,000000,2.55754,2.5766,2.55046,2.56452,11848647.053834,0
+AIV.US,D,20121015,000000,2.5737,2.59496,2.54237,2.59187,11676653.966885,0
+AIV.US,D,20121016,000000,2.59715,2.61801,2.59187,2.61561,11613045.988627,0
+AIV.US,D,20121017,000000,2.61392,2.61801,2.59286,2.61492,12738628.599447,0
+AIV.US,D,20121018,000000,2.60783,2.67538,2.60364,2.67349,12019303.240783,0
+AIV.US,D,20121019,000000,2.67119,2.72098,2.66251,2.70692,29472567.816113,0
+AIV.US,D,20121022,000000,2.70582,2.70901,2.67349,2.68816,19541841.110022,0
+AIV.US,D,20121023,000000,2.66131,2.68566,2.65253,2.67049,15107471.086301,0
+AIV.US,D,20121024,000000,2.67538,2.69195,2.65702,2.68646,19101939.877432,0
+AIV.US,D,20121025,000000,2.70163,2.70692,2.65912,2.68057,18371807.07529,0
+AIV.US,D,20121026,000000,2.67888,2.67888,2.63926,2.65613,7627420.3801039,0
+AIV.US,D,20121031,000000,2.67049,2.69584,2.65363,2.68975,13067018.942911,0
+AIV.US,D,20121101,000000,2.69195,2.72098,2.67229,2.7146,15195680.429776,0
+AIV.US,D,20121102,000000,2.72398,2.73426,2.62609,2.63637,42092602.161217,0
+AIV.US,D,20121105,000000,2.6223,2.64046,2.59376,2.61392,16704987.414493,0
+AIV.US,D,20121106,000000,2.62988,2.65034,2.60903,2.64844,19394279.018724,0
+AIV.US,D,20121107,000000,2.63098,2.64914,2.61801,2.63208,11471070.01472,0
+AIV.US,D,20121108,000000,2.62499,2.62988,2.58997,2.58997,12644989.477712,0
+AIV.US,D,20121109,000000,2.58209,2.59576,2.55754,2.55754,11168838.414733,0
+AIV.US,D,20121112,000000,2.56343,2.56343,2.53529,2.55375,8014387.7887827,0
+AIV.US,D,20121113,000000,2.53748,2.55664,2.52022,2.54477,8675793.5083193,0
+AIV.US,D,20121114,000000,2.56562,2.56562,2.46315,2.47462,8583624.5757146,0
+AIV.US,D,20121115,000000,2.47342,2.48749,2.44299,2.46793,12202030.612514,0
+AIV.US,D,20121116,000000,2.47462,2.48959,2.44489,2.48959,8936993.1017862,0
+AIV.US,D,20121119,000000,2.51593,2.528,2.4849,2.50156,8886461.4887449,0
+AIV.US,D,20121120,000000,2.49378,2.51942,2.4836,2.51393,8616729.3865827,0
+AIV.US,D,20121121,000000,2.51393,2.51942,2.4826,2.48859,11074734.284302,0
+AIV.US,D,20121123,000000,2.50046,2.51284,2.48749,2.50795,3613307.9781041,0
+AIV.US,D,20121126,000000,2.49577,2.53249,2.49577,2.52321,13404533.077679,0
+AIV.US,D,20121127,000000,2.50994,2.58797,2.49268,2.55854,19425565.886114,0
+AIV.US,D,20121128,000000,2.55155,2.56183,2.52232,2.54517,16155874.279734,0
+AIV.US,D,20121129,000000,2.5747,2.59985,2.54357,2.56562,34489028.509373,0
+AIV.US,D,20121130,000000,2.57291,2.58448,2.54138,2.54636,14420150.151548,0
+AIV.US,D,20121203,000000,2.55395,2.56702,2.53748,2.54237,10631339.473452,0
+AIV.US,D,20121204,000000,2.53988,2.58109,2.53988,2.56562,12689418.853797,0
+AIV.US,D,20121205,000000,2.56802,2.57201,2.54237,2.54846,11561561.308194,0
+AIV.US,D,20121206,000000,2.56702,2.58797,2.55664,2.58728,12486316.284241,0
+AIV.US,D,20121207,000000,2.59516,2.60244,2.58648,2.58797,8563855.6931067,0
+AIV.US,D,20121210,000000,2.58797,2.60434,2.57889,2.58917,8522078.0691955,0
+AIV.US,D,20121211,000000,2.60134,2.61462,2.58648,2.59636,10365212.190855,0
+AIV.US,D,20121212,000000,2.60294,2.624,2.58728,2.60524,9533084.1408908,0
+AIV.US,D,20121213,000000,2.60743,2.61382,2.58728,2.58997,8557523.9583244,0
+AIV.US,D,20121214,000000,2.58318,2.60743,2.58318,2.59636,5174653.8454277,0
+AIV.US,D,20121217,000000,2.60743,2.62968,2.60244,2.61951,11961583.034264,0
+AIV.US,D,20121218,000000,2.6208,2.65004,2.6208,2.64914,9080188.7213452,0
+AIV.US,D,20121219,000000,2.64715,2.66131,2.63996,2.65613,10223258.264774,0
+AIV.US,D,20121220,000000,2.65702,2.7119,2.64715,2.71131,15926988.781918,0
+AIV.US,D,20121221,000000,2.69784,2.73575,2.69205,2.7151,19462407.803503,0
+AIV.US,D,20121224,000000,2.713,2.73765,2.69863,2.73226,4804604.1345742,0
+AIV.US,D,20121226,000000,2.73575,2.75172,2.71131,2.7151,9829124.3104431,0
+AIV.US,D,20121227,000000,2.71699,2.74673,2.71031,2.74144,12058221.66252,0
+AIV.US,D,20121228,000000,2.73106,2.74982,2.71799,2.71799,6717078.6692738,0
+AIV.US,D,20121231,000000,2.7161,2.74862,2.70492,2.74862,10893196.493006,0
+AIV.US,D,20130102,000000,2.79113,2.8067,2.7581,2.78006,15500193.979762,0
+AIV.US,D,20130103,000000,2.77926,2.81079,2.77317,2.78934,10821580.143009,0
+AIV.US,D,20130104,000000,2.79622,2.79862,2.77507,2.78844,11879166.256006,0
+AIV.US,D,20130107,000000,2.77816,2.8047,2.77816,2.79622,6678308.5692755,0
+AIV.US,D,20130108,000000,2.79033,2.81249,2.77926,2.78624,6275693.217119,0
+AIV.US,D,20130109,000000,2.79622,2.81688,2.78624,2.79762,8687008.8365796,0
+AIV.US,D,20130110,000000,2.80051,2.81368,2.77098,2.78844,10608681.323453,0
+AIV.US,D,20130111,000000,2.79333,2.79762,2.7581,2.76788,12057180.403825,0
+AIV.US,D,20130114,000000,2.76389,2.79762,2.75591,2.78305,10246484.647382,0
+AIV.US,D,20130115,000000,2.78006,2.80251,2.77098,2.79951,9029672.1409126,0
+AIV.US,D,20130116,000000,2.79762,2.82456,2.79033,2.82177,9299537.5322052,0
+AIV.US,D,20130117,000000,2.82346,2.83564,2.81079,2.81368,14342734.221117,0
+AIV.US,D,20130118,000000,2.82177,2.82177,2.79423,2.80251,9400940.4952443,0
+AIV.US,D,20130122,000000,2.79333,2.80341,2.79223,2.79862,12335814.816856,0
+AIV.US,D,20130123,000000,2.80251,2.84112,2.79423,2.83673,13026047.066826,0
+AIV.US,D,20130124,000000,2.84242,2.84961,2.82346,2.82785,11494149.077762,0
+AIV.US,D,20130125,000000,2.83564,2.84961,2.82346,2.84322,6860540.8670937,0
+AIV.US,D,20130128,000000,2.84322,2.84841,2.8075,2.82785,7600182.2953224,0
+AIV.US,D,20130129,000000,2.83334,2.86467,2.83015,2.84761,9106422.6278658,0
+AIV.US,D,20130130,000000,2.84003,2.84003,2.80051,2.80341,8699884.7670139,0
+AIV.US,D,20130131,000000,2.79423,2.80051,2.76269,2.77098,17750398.116621,0
+AIV.US,D,20130201,000000,2.77926,2.83254,2.77676,2.78205,26477322.537982,0
+AIV.US,D,20130204,000000,2.77317,2.81079,2.7616,2.80341,17492574.847067,0
+AIV.US,D,20130205,000000,2.81159,2.81159,2.75671,2.7581,33118840.300737,0
+AIV.US,D,20130206,000000,2.74673,2.83514,2.74673,2.79862,16714052.077536,0
+AIV.US,D,20130207,000000,2.80171,2.81079,2.76888,2.80051,17560482.151412,0
+AIV.US,D,20130208,000000,2.78305,2.91227,2.77018,2.90199,17739021.438361,0
+AIV.US,D,20130211,000000,2.90199,2.94719,2.90199,2.93741,25158234.174995,0
+AIV.US,D,20130212,000000,2.93262,2.96166,2.92334,2.96166,15346197.931943,0
+AIV.US,D,20130213,000000,2.97334,2.98172,2.94041,2.96007,7550411.3322811,0
+AIV.US,D,20130214,000000,2.95148,2.97334,2.946,2.96705,9670613.4691457,0
+AIV.US,D,20130215,000000,2.97234,2.98262,2.95747,2.98262,8637488.4170166,0
+AIV.US,D,20130219,000000,2.9912,3.034,2.98361,3.02991,14108994.192866,0
+AIV.US,D,20130220,000000,3.02303,3.07901,3.02303,3.04179,16680674.675363,0
+AIV.US,D,20130221,000000,3.03101,3.05386,3.00517,3.02991,14086668.764606,0
+AIV.US,D,20130222,000000,3.0348,3.05586,3.03181,3.05496,9719336.158274,0
+AIV.US,D,20130225,000000,3.06863,3.08459,3.01435,3.01664,13373585.947246,0
+AIV.US,D,20130226,000000,3.02532,3.05925,3.00517,3.02123,11550708.76689,0
+AIV.US,D,20130227,000000,3.01435,3.0348,3.00796,3.02303,13944728.86896,0
+AIV.US,D,20130228,000000,3.02642,3.05107,3.02423,3.034,19736639.666535,0
+AIV.US,D,20130301,000000,3.02303,3.05386,3.00387,3.04817,12234905.925556,0
+AIV.US,D,20130304,000000,3.04179,3.0819,3.0355,3.06763,8892142.8126577,0
+AIV.US,D,20130305,000000,3.07352,3.11643,3.06264,3.10974,8963411.4083068,0
+AIV.US,D,20130306,000000,3.12002,3.13089,3.09338,3.12002,6007889.2975654,0
+AIV.US,D,20130307,000000,3.11872,3.13748,3.08579,3.09537,12209351.492949,0
+AIV.US,D,20130308,000000,3.10315,3.11643,3.07462,3.11433,11601625.214714,0
+AIV.US,D,20130311,000000,3.10555,3.11643,3.0819,3.09537,9493878.0952403,0
+AIV.US,D,20130312,000000,3.08659,3.09338,3.06763,3.08,11536347.614717,0
+AIV.US,D,20130313,000000,3.08769,3.09338,3.06154,3.08,13621288.262453,0
+AIV.US,D,20130314,000000,3.07701,3.15973,3.07701,3.15973,10435122.840852,0
+AIV.US,D,20130315,000000,3.14736,3.15554,3.12271,3.14806,12571215.447281,0
+AIV.US,D,20130318,000000,3.127,3.13808,3.10695,3.11523,14494137.645023,0
+AIV.US,D,20130319,000000,3.11333,3.13309,3.07352,3.10096,9835359.8365298,0
+AIV.US,D,20130320,000000,3.11333,3.127,3.09727,3.11044,7507318.856196,0
+AIV.US,D,20130321,000000,3.09537,3.13439,3.0828,3.0838,7175315.6757757,0
+AIV.US,D,20130322,000000,3.08579,3.11263,3.05386,3.06763,10218212.319122,0
+AIV.US,D,20130325,000000,3.07462,3.09637,3.06763,3.08,10566749.364759,0
+AIV.US,D,20130326,000000,3.09258,3.13439,3.0828,3.129,8702552.5539703,0
+AIV.US,D,20130327,000000,3.11044,3.13748,3.10315,3.12111,10045487.645216,0
+AIV.US,D,20130328,000000,3.127,3.14606,3.10974,3.14017,11230467.099513,0
+AIV.US,D,20130401,000000,3.13199,3.16023,3.10774,3.15744,8237696.1887731,0
+AIV.US,D,20130402,000000,3.16512,3.18148,3.13628,3.14526,11843210.260356,0
+AIV.US,D,20130403,000000,3.15155,3.1719,3.14147,3.16272,12591133.653802,0
+AIV.US,D,20130404,000000,3.16612,3.22239,3.15374,3.219,9200519.7430791,0
+AIV.US,D,20130405,000000,3.18148,3.25911,3.1753,3.23676,11523249.201674,0
+AIV.US,D,20130408,000000,3.23197,3.24864,3.21292,3.24864,11930311.199482,0
+AIV.US,D,20130409,000000,3.24644,3.26071,3.21292,3.24285,11405429.627766,0
+AIV.US,D,20130410,000000,3.24455,3.25313,3.22319,3.23028,10149506.282168,0
+AIV.US,D,20130411,000000,3.23108,3.26839,3.23108,3.24554,8230662.9322516,0
+AIV.US,D,20130412,000000,3.23956,3.25003,3.2212,3.24036,9001155.2822182,0
+AIV.US,D,20130415,000000,3.23676,3.2654,3.20902,3.21022,15631252.271061,0
+AIV.US,D,20130416,000000,3.22429,3.22728,3.19575,3.21561,15162081.547168,0
+AIV.US,D,20130417,000000,3.18248,3.20673,3.14147,3.17749,13717653.297231,0
+AIV.US,D,20130418,000000,3.17749,3.19136,3.14736,3.15744,10944157.036482,0
+AIV.US,D,20130419,000000,3.16702,3.19785,3.16392,3.18737,10527386.979978,0
+AIV.US,D,20130422,000000,3.19356,3.19466,3.16272,3.1739,7560909.1040198,0
+AIV.US,D,20130423,000000,3.18827,3.19026,3.14955,3.17749,9419823.4561131,0
+AIV.US,D,20130424,000000,3.18248,3.20354,3.17031,3.18827,5558311.0736719,0
+AIV.US,D,20130425,000000,3.19026,3.19855,3.14606,3.16771,5125126.4106472,0
+AIV.US,D,20130426,000000,3.17031,3.18029,3.14307,3.14806,6236789.8279903,0
+AIV.US,D,20130429,000000,3.15833,3.18148,3.14397,3.17809,8457959.9844157,0
+AIV.US,D,20130430,000000,3.17749,3.19665,3.16512,3.18607,10203939.358253,0
+AIV.US,D,20130501,000000,3.18607,3.20144,3.16392,3.16771,15899410.96018,0
+AIV.US,D,20130502,000000,3.18029,3.21491,3.16771,3.16771,11137233.858212,0
+AIV.US,D,20130503,000000,3.16023,3.16023,3.0819,3.12002,19457783.773069,0
+AIV.US,D,20130506,000000,3.12271,3.19356,3.12002,3.18438,13984497.134176,0
+AIV.US,D,20130507,000000,3.19026,3.21192,3.17809,3.20673,10010425.588696,0
+AIV.US,D,20130508,000000,3.20354,3.2204,3.18607,3.21192,8521250.2735434,0
+AIV.US,D,20130509,000000,3.20483,3.23457,3.18937,3.2212,10216017.558252,0
+AIV.US,D,20130510,000000,3.23028,3.27528,3.21681,3.2666,9047683.210477,0
+AIV.US,D,20130513,000000,3.2654,3.30292,3.25582,3.29733,10029109.116956,0
+AIV.US,D,20130514,000000,3.30372,3.3564,3.29793,3.35231,12091429.697302,0
+AIV.US,D,20130515,000000,3.34493,3.4055,3.32457,3.4055,12522456.679892,0
+AIV.US,D,20130516,000000,3.39362,3.43074,3.38185,3.39821,10746144.508229,0
+AIV.US,D,20130517,000000,3.39731,3.42106,3.39662,3.41288,9229656.9474257,0
+AIV.US,D,20130520,000000,3.40689,3.42106,3.39821,3.41288,7862275.8279198,0
+AIV.US,D,20130521,000000,3.42545,3.44371,3.42056,3.42545,7196481.5888182,0
+AIV.US,D,20130522,000000,3.42446,3.4505,3.31499,3.33665,11630230.264713,0
+AIV.US,D,20130523,000000,3.32617,3.32617,3.24365,3.28815,19072064.070912,0
+AIV.US,D,20130524,000000,3.28167,3.28236,3.24075,3.26111,8797144.7430966,0
+AIV.US,D,20130528,000000,3.29454,3.30581,3.20902,3.2213,14610700.492844,0
+AIV.US,D,20130529,000000,3.19845,3.20793,3.10016,3.11792,18979060.327437,0
+AIV.US,D,20130530,000000,3.12331,3.15903,3.11353,3.1291,18357348.712247,0
+AIV.US,D,20130531,000000,3.11473,3.15075,3.10804,3.12271,18959002.818743,0
+AIV.US,D,20130603,000000,3.13768,3.20673,3.11922,3.19785,23583857.040281,0
+AIV.US,D,20130604,000000,3.19845,3.21561,3.1291,3.13239,22228856.777296,0
+AIV.US,D,20130605,000000,3.12511,3.15714,3.07551,3.09148,12363237.301638,0
+AIV.US,D,20130606,000000,3.08769,3.10355,3.05276,3.09757,9906259.6321789,0
+AIV.US,D,20130607,000000,3.10136,3.12032,3.05376,3.07352,14911099.116744,0
+AIV.US,D,20130610,000000,3.07701,3.0839,3.0383,3.04598,8291375.6300751,0
+AIV.US,D,20130611,000000,3.01904,3.0383,2.97982,2.97982,80488702.881291,0
+AIV.US,D,20130612,000000,2.99539,2.99619,2.90967,2.91486,19532428.692631,0
+AIV.US,D,20130613,000000,2.90758,3.01824,2.90129,3.00866,12842544.012486,0
+AIV.US,D,20130614,000000,3.00986,3.04029,2.96086,2.98501,11554409.795151,0
+AIV.US,D,20130617,000000,3.00157,3.02083,2.94759,2.97264,9136225.2756906,0
+AIV.US,D,20130618,000000,2.97154,3.01485,2.96416,2.97982,10051361.38652,0
+AIV.US,D,20130619,000000,2.98601,2.99818,2.89531,2.90309,14328091.458074,0
+AIV.US,D,20130620,000000,2.88064,2.88882,2.83144,2.84342,17710438.436188,0
+AIV.US,D,20130621,000000,2.8538,2.92504,2.8524,2.87784,28844000.329183,0
+AIV.US,D,20130624,000000,2.8499,2.96535,2.81807,2.8962,17540786.4275,0
+AIV.US,D,20130625,000000,2.91766,3.01056,2.90658,2.98411,20116455.562171,0
+AIV.US,D,20130626,000000,3.01145,3.04259,2.9909,3.0353,13501016.368979,0
+AIV.US,D,20130627,000000,3.05007,3.11922,3.03949,3.09367,11596136.308193,0
+AIV.US,D,20130628,000000,3.08908,3.12511,3.06344,3.09896,12131211.992952,0
+AIV.US,D,20130701,000000,3.1275,3.14187,3.07821,3.09148,8803904.4061398,0
+AIV.US,D,20130702,000000,3.08579,3.15015,3.0828,3.12331,14123134.866779,0
+AIV.US,D,20130703,000000,3.11453,3.1261,3.06264,3.09457,8921670.8648303,0
+AIV.US,D,20130705,000000,3.09896,3.09896,3.00377,3.08459,10529559.693021,0
+AIV.US,D,20130708,000000,3.08459,3.11692,3.07821,3.082,13702317.02984,0
+AIV.US,D,20130709,000000,3.09537,3.17989,3.09148,3.13967,15392643.681941,0
+AIV.US,D,20130710,000000,3.13768,3.14915,3.10585,3.13967,7458397.7366329,0
+AIV.US,D,20130711,000000,3.16991,3.22459,3.16991,3.2213,6896518.9105704,0
+AIV.US,D,20130712,000000,3.22549,3.22549,3.17131,3.18687,5827326.6214863,0
+AIV.US,D,20130715,000000,3.18438,3.22738,3.17131,3.20793,7306979.2801178,0
+AIV.US,D,20130716,000000,3.20573,3.24365,3.18308,3.21192,11606700.223409,0
+AIV.US,D,20130717,000000,3.21701,3.25123,3.19007,3.22738,9869136.1039197,0
+AIV.US,D,20130718,000000,3.23028,3.27668,3.22329,3.24564,7133080.0583862,0
+AIV.US,D,20130719,000000,3.20793,3.21371,3.14676,3.1747,13449952.60159,0
+AIV.US,D,20130722,000000,3.1757,3.21371,3.16233,3.19954,6034721.5019121,0
+AIV.US,D,20130723,000000,3.20144,3.23028,3.17699,3.21701,8978084.236567,0
+AIV.US,D,20130724,000000,3.21561,3.22239,3.11074,3.13967,9424958.5952433,0
+AIV.US,D,20130725,000000,3.1302,3.16023,3.11922,3.16023,8416966.0605044,0
+AIV.US,D,20130726,000000,3.15215,3.1726,3.1261,3.1726,7020905.7301302,0
+AIV.US,D,20130729,000000,3.16332,3.17051,3.1302,3.13479,8845082.730051,0
+AIV.US,D,20130730,000000,3.15714,3.1747,3.11004,3.11692,7064824.9996935,0
+AIV.US,D,20130731,000000,3.12251,3.13558,3.02083,3.03141,19300263.079597,0
+AIV.US,D,20130801,000000,3.03949,3.06933,3.02961,3.0353,15048931.101521,0
+AIV.US,D,20130802,000000,3.04159,3.08579,2.9882,2.99309,8751207.0952725,0
+AIV.US,D,20130805,000000,2.9917,3.02003,2.98202,3.01056,6730724.2692732,0
+AIV.US,D,20130806,000000,3.01056,3.04388,3.00028,3.01624,7285022.6518579,0
+AIV.US,D,20130807,000000,3.01275,3.02083,2.97633,2.9917,7598394.4170617,0
+AIV.US,D,20130808,000000,2.99818,3.01275,2.96166,2.9894,4632861.5911034,0
+AIV.US,D,20130809,000000,2.98411,3.02393,2.97264,3.01375,9331089.9756821,0
+AIV.US,D,20130812,000000,2.99818,2.99818,2.96994,2.99309,6388149.1562446,0
+AIV.US,D,20130813,000000,2.99539,2.99539,2.94829,2.96735,8030242.1800864,0
+AIV.US,D,20130814,000000,2.97264,2.992,2.95258,2.9902,10016720.243044,0
+AIV.US,D,20130815,000000,2.95518,2.96086,2.90818,2.93911,11766887.701663,0
+AIV.US,D,20130816,000000,2.92903,2.93771,2.87365,2.87555,14675364.762407,0
+AIV.US,D,20130819,000000,2.87555,2.88503,2.83584,2.85599,16220737.981905,0
+AIV.US,D,20130820,000000,2.85809,2.93771,2.85809,2.92354,8985907.2061319,0
+AIV.US,D,20130821,000000,2.90718,2.95937,2.86517,2.93203,11911316.997309,0
+AIV.US,D,20130822,000000,2.9418,2.94819,2.89391,2.9418,7770896.6083585,0
+AIV.US,D,20130823,000000,2.9437,2.96007,2.91636,2.95817,11990897.623393,0
+AIV.US,D,20130826,000000,2.96286,2.96735,2.91726,2.92564,6587469.5214533,0
+AIV.US,D,20130827,000000,2.8997,2.93312,2.89022,2.92275,10737980.799534,0
+AIV.US,D,20130828,000000,2.9437,2.94939,2.87804,2.88822,8960183.406133,0
+AIV.US,D,20130829,000000,2.87804,2.89391,2.85689,2.88084,6017153.3932172,0
+AIV.US,D,20130830,000000,2.88822,2.8967,2.85689,2.86447,9071545.9735195,0
+AIV.US,D,20130903,000000,2.88822,2.8978,2.8051,2.83444,9663182.3495808,0
+AIV.US,D,20130904,000000,2.83783,2.89022,2.83015,2.87695,6913688.1540479,0
+AIV.US,D,20130905,000000,2.88253,2.88822,2.84172,2.84342,4848361.0519636,0
+AIV.US,D,20130906,000000,2.87076,2.91327,2.86737,2.88403,8232989.9800776,0
+AIV.US,D,20130909,000000,2.89561,2.9426,2.88084,2.93422,8604975.890931,0
+AIV.US,D,20130910,000000,2.9458,2.95049,2.91027,2.93422,7306188.5649004,0
+AIV.US,D,20130911,000000,2.93911,2.96416,2.91327,2.95937,4461829.5889369,0
+AIV.US,D,20130912,000000,2.96166,2.97992,2.94759,2.96166,9885071.6713103,0
+AIV.US,D,20130913,000000,2.95747,2.98122,2.95148,2.97154,5554277.3236721,0
+AIV.US,D,20130916,000000,3.02013,3.04438,2.97992,2.992,4828036.9650079,0
+AIV.US,D,20130917,000000,2.98321,3.01525,2.96086,2.96286,4588697.7911053,0
+AIV.US,D,20130918,000000,2.95937,3.09757,2.93592,3.09757,11441045.88646,0
+AIV.US,D,20130919,000000,3.10804,3.14736,3.0811,3.0838,9137665.3996036,0
+AIV.US,D,20130920,000000,3.08769,3.09367,3.01664,3.01854,11231494.327774,0
+AIV.US,D,20130923,000000,3.00666,3.02652,2.95747,2.96007,8240858.0474686,0
+AIV.US,D,20130924,000000,2.96086,2.96535,2.91945,2.92474,8142720.167038,0
+AIV.US,D,20130925,000000,2.92474,2.96845,2.90818,2.93502,6253271.5801635,0
+AIV.US,D,20130926,000000,2.93422,2.95747,2.91945,2.9458,6033103.9932165,0
+AIV.US,D,20130927,000000,2.93422,2.95518,2.90159,2.93312,5306050.8715089,0
+AIV.US,D,20130930,000000,2.92354,2.95937,2.89022,2.90718,7848519.9887899,0
+AIV.US,D,20131001,000000,2.90049,2.97992,2.89141,2.94041,7676999.9279278,0
+AIV.US,D,20131002,000000,2.91726,2.93113,2.87894,2.92185,11693853.27558,0
+AIV.US,D,20131003,000000,2.91536,2.92564,2.85809,2.87495,12839404.201617,0
+AIV.US,D,20131004,000000,2.86946,2.89261,2.8538,2.88822,13624848.986365,0
+AIV.US,D,20131007,000000,2.87156,2.91536,2.86447,2.8985,7585451.3409753,0
+AIV.US,D,20131008,000000,2.89491,2.90249,2.84821,2.84821,7960058.9387851,0
+AIV.US,D,20131009,000000,2.8538,2.89022,2.8508,2.86946,8419352.2365913,0
+AIV.US,D,20131010,000000,2.89261,2.93911,2.88084,2.93692,9603275.3995834,0
+AIV.US,D,20131011,000000,2.92474,2.98711,2.91536,2.98621,7449311.0257638,0
+AIV.US,D,20131014,000000,2.97633,2.98411,2.9448,2.98122,6451114.7410245,0
+AIV.US,D,20131015,000000,2.96994,2.9909,2.93502,2.98122,11103139.901692,0
+AIV.US,D,20131016,000000,2.9902,3.03191,2.98212,3.02772,9529073.4408909,0
+AIV.US,D,20131017,000000,3.01425,3.07013,3.01205,3.06134,7574495.5757583,0
+AIV.US,D,20131018,000000,3.07432,3.07701,3.0368,3.05246,5935852.0345251,0
+AIV.US,D,20131021,000000,3.05656,3.06224,3.01774,3.03111,11712337.371231,0
+AIV.US,D,20131022,000000,3.0342,3.0819,3.03111,3.04767,9444277.5017642,0
+AIV.US,D,20131023,000000,3.04767,3.07332,3.03311,3.06134,10522349.051717,0
+AIV.US,D,20131024,000000,3.05995,3.05995,2.99339,3.00517,6443084.3214596,0
+AIV.US,D,20131025,000000,3.00387,3.06224,3.00177,3.05566,7207748.0279482,0
+AIV.US,D,20131028,000000,3.05925,3.05925,3.00297,3.04219,7122722.5909953,0
+AIV.US,D,20131029,000000,3.02652,3.0368,2.96086,2.98122,9676982.2843628,0
+AIV.US,D,20131030,000000,2.96994,2.9902,2.93113,2.93312,11504912.425588,0
+AIV.US,D,20131031,000000,2.93422,2.94679,2.87156,2.91107,13140394.108126,0
+AIV.US,D,20131101,000000,2.91027,2.91027,2.77377,2.87695,15412790.384114,0
+AIV.US,D,20131104,000000,2.88822,2.91107,2.86517,2.8967,9813092.5343569,0
+AIV.US,D,20131105,000000,2.88253,2.88922,2.85599,2.86517,12024504.523391,0
+AIV.US,D,20131106,000000,2.87695,2.88603,2.85809,2.86367,7375626.1888105,0
+AIV.US,D,20131107,000000,2.83584,2.86148,2.76469,2.76539,22176212.581647,0
+AIV.US,D,20131108,000000,2.75122,2.76619,2.69694,2.75731,13201977.695079,0
+AIV.US,D,20131111,000000,2.76619,2.77177,2.74254,2.75511,5463246.8606325,0
+AIV.US,D,20131112,000000,2.74034,2.75731,2.72089,2.74703,9292408.0669882,0
+AIV.US,D,20131113,000000,2.74453,2.77836,2.73655,2.77507,8055441.8431288,0
+AIV.US,D,20131114,000000,2.78255,2.81269,2.7596,2.7604,7148491.4888203,0
+AIV.US,D,20131115,000000,2.7615,2.78155,2.74364,2.75521,7915304.8583523,0
+AIV.US,D,20131118,000000,2.75002,2.76998,2.71719,2.71949,7940090.6235686,0
+AIV.US,D,20131119,000000,2.72049,2.73655,2.69654,2.713,8417062.2692001,0
+AIV.US,D,20131120,000000,2.7119,2.74703,2.666,2.67758,10202402.02347,0
+AIV.US,D,20131121,000000,2.68666,2.70262,2.67309,2.70003,5740801.9323596,0
+AIV.US,D,20131122,000000,2.70492,2.713,2.67089,2.68776,5769296.743228,0
+AIV.US,D,20131125,000000,2.69255,2.69554,2.66401,2.68177,7333951.7888123,0
+AIV.US,D,20131126,000000,2.68866,2.69005,2.63577,2.64196,11632756.745148,0
+AIV.US,D,20131127,000000,2.64375,2.67089,2.63856,2.65952,10054818.88652,0
+AIV.US,D,20131129,000000,2.67309,2.67309,2.6222,2.63667,6230998.2649471,0
+AIV.US,D,20131202,000000,2.62599,2.65253,2.61511,2.62499,10253185.182164,0
+AIV.US,D,20131203,000000,2.6222,2.63976,2.60174,2.62499,8979480.2648278,0
+AIV.US,D,20131204,000000,2.61262,2.7615,2.60364,2.7119,34033954.363741,0
+AIV.US,D,20131205,000000,2.7119,2.713,2.67309,2.70492,14439446.008069,0
+AIV.US,D,20131206,000000,2.72288,2.74144,2.70262,2.7141,10389769.460419,0
+AIV.US,D,20131209,000000,2.70811,2.73835,2.70143,2.73446,9632774.3887125,0
+AIV.US,D,20131210,000000,2.73196,2.76998,2.72178,2.73835,8976318.4061323,0
+AIV.US,D,20131211,000000,2.74453,2.74902,2.67219,2.67997,13327043.988552,0
+AIV.US,D,20131212,000000,2.67219,2.7119,2.65004,2.67219,14688027.229798,0
+AIV.US,D,20131213,000000,2.68486,2.713,2.6689,2.69554,12675781.271189,0
+AIV.US,D,20131216,000000,2.70382,2.70602,2.67758,2.70003,10929329.873439,0
+AIV.US,D,20131217,000000,2.70143,2.7151,2.68267,2.70811,12269620.227729,0
+AIV.US,D,20131218,000000,2.70382,2.74144,2.65004,2.73655,21464341.392547,0
+AIV.US,D,20131219,000000,2.73086,2.73086,2.63238,2.69853,11784381.649489,0
+AIV.US,D,20131220,000000,2.69923,2.72178,2.66062,2.71819,16395738.592767,0
+AIV.US,D,20131223,000000,2.72697,2.73086,2.70262,2.70602,6362292.0671153,0
+AIV.US,D,20131224,000000,2.70262,2.72049,2.69744,2.7161,2616825.410756,0
+AIV.US,D,20131226,000000,2.7161,2.74703,2.69255,2.72049,5044629.7976072,0
+AIV.US,D,20131227,000000,2.71819,2.73835,2.69464,2.73655,9639194.3147992,0
+AIV.US,D,20131230,000000,2.73755,2.74902,2.72787,2.74254,4870775.6737017,0
+AIV.US,D,20131231,000000,2.73944,2.75272,2.7141,2.72049,8291936.8474664,0
+AIV.US,D,20140102,000000,2.71949,2.74453,2.69464,2.72049,8046679.8366074,0
+AIV.US,D,20140103,000000,2.7161,2.74034,2.70711,2.72049,11487212.029936,0
+AIV.US,D,20140106,000000,2.71819,2.73755,2.69135,2.72468,21574499.34689,0
+AIV.US,D,20140107,000000,2.72997,2.74034,2.713,2.713,8154081.8126897,0
+AIV.US,D,20140108,000000,2.70811,2.70911,2.67997,2.70382,15022431.618913,0
+AIV.US,D,20140109,000000,2.7141,2.71949,2.68666,2.70003,16803871.914488,0
+AIV.US,D,20140110,000000,2.70811,2.79183,2.70492,2.77297,15292799.099337,0
+AIV.US,D,20140113,000000,2.76499,2.77836,2.75621,2.7604,11566127.212542,0
+AIV.US,D,20140114,000000,2.76998,2.82037,2.76998,2.80251,15787930.136272,0
+AIV.US,D,20140115,000000,2.79832,2.81857,2.79832,2.8059,12352702.449464,0
+AIV.US,D,20140116,000000,2.8075,2.82416,2.79921,2.82296,12339064.866856,0
+AIV.US,D,20140117,000000,2.83115,2.85799,2.81269,2.84891,14492224.495023,0
+AIV.US,D,20140121,000000,2.85689,2.88024,2.84342,2.8524,8469315.6170239,0
+AIV.US,D,20140122,000000,2.86248,2.88144,2.85599,2.86946,8269706.6257282,0
+AIV.US,D,20140123,000000,2.85799,2.86527,2.83115,2.84003,9077648.2104757,0
+AIV.US,D,20140124,000000,2.82037,2.83753,2.8047,2.8068,15716217.577579,0
+AIV.US,D,20140127,000000,2.80859,2.82226,2.77706,2.79413,13844330.084182,0
+AIV.US,D,20140128,000000,2.79832,2.84342,2.79183,2.84342,11147901.999516,0
+AIV.US,D,20140129,000000,2.82556,2.87166,2.82226,2.86737,22747185.133796,0
+AIV.US,D,20140130,000000,2.88024,2.94649,2.86946,2.92245,22336037.272944,0
+AIV.US,D,20140131,000000,2.89261,2.95019,2.88722,2.93662,21018685.677349,0
+AIV.US,D,20140203,000000,2.93472,2.9454,2.90429,2.91067,18155702.301386,0
+AIV.US,D,20140204,000000,2.92295,2.95019,2.8981,2.9425,22426699.938157,0
+AIV.US,D,20140205,000000,2.93272,2.97763,2.91875,2.97763,19595364.212193,0
+AIV.US,D,20140206,000000,2.97763,3.02073,2.97563,3.01884,20899182.451267,0
+AIV.US,D,20140207,000000,2.9911,3.10625,2.93881,3.09936,31277389.831252,0
+AIV.US,D,20140210,000000,3.10505,3.18498,3.09637,3.16692,31929125.574702,0
+AIV.US,D,20140211,000000,3.16771,3.22968,3.15015,3.16771,31323067.916032,0
+AIV.US,D,20140212,000000,3.15325,3.17829,3.1276,3.15135,21861917.814269,0
+AIV.US,D,20140213,000000,3.13748,3.18757,3.1295,3.1762,17870736.153573,0
+AIV.US,D,20140214,000000,3.16582,3.1753,3.14157,3.15015,17829328.331835,0
+AIV.US,D,20140218,000000,3.15135,3.16023,3.13808,3.15414,19715067.873058,0
+AIV.US,D,20140219,000000,3.14257,3.18059,3.13628,3.15215,28961561.342222,0
+AIV.US,D,20140220,000000,3.13808,3.16582,3.09058,3.10086,17079048.82752,0
+AIV.US,D,20140221,000000,3.10435,3.14017,3.07921,3.12141,14340879.197204,0
+AIV.US,D,20140224,000000,3.1295,3.15813,3.12042,3.13169,10708511.875622,0
+AIV.US,D,20140225,000000,3.14257,3.17091,3.1264,3.15624,11889508.690789,0
+AIV.US,D,20140226,000000,3.15624,3.18178,3.14536,3.15215,14012074.955914,0
+AIV.US,D,20140227,000000,3.15135,3.16582,3.13808,3.15714,13828010.684183,0
+AIV.US,D,20140228,000000,3.15714,3.18268,3.14875,3.16582,17639242.999235,0
+AIV.US,D,20140303,000000,3.14317,3.2208,3.14317,3.2198,22768616.622925,0
+AIV.US,D,20140304,000000,3.24944,3.30142,3.24944,3.29274,21904042.190354,0
+AIV.US,D,20140305,000000,3.28835,3.3128,3.24944,3.29154,12728906.510317,0
+AIV.US,D,20140306,000000,3.28955,3.28955,3.23686,3.24944,12587639.073367,0
+AIV.US,D,20140307,000000,3.24205,3.25502,3.20154,3.24525,11753804.321229,0
+AIV.US,D,20140310,000000,3.24295,3.24295,3.20274,3.2189,9481325.86698,0
+AIV.US,D,20140311,000000,3.2208,3.23806,3.21611,3.2218,6783745.2823144,0
+AIV.US,D,20140312,000000,3.21132,3.23337,3.20274,3.20942,8668472.6278848,0
+AIV.US,D,20140313,000000,3.22309,3.22778,3.17759,3.19316,9690745.13871,0
+AIV.US,D,20140314,000000,3.19446,3.23108,3.19446,3.2218,8459881.1518069,0
+AIV.US,D,20140317,000000,3.23227,3.25991,3.21022,3.22698,6053316.8388678,0
+AIV.US,D,20140318,000000,3.23337,3.23547,3.20493,3.21331,5183311.6258621,0
+AIV.US,D,20140319,000000,3.21611,3.25273,3.12341,3.14257,15536097.862369,0
+AIV.US,D,20140320,000000,3.14017,3.19855,3.12261,3.19855,10196625.493036,0
+AIV.US,D,20140321,000000,3.2189,3.24525,3.20054,3.21252,12068217.345129,0
+AIV.US,D,20140324,000000,3.2189,3.2218,3.15624,3.1753,5284198.469336,0
+AIV.US,D,20140325,000000,3.19785,3.23886,3.19555,3.23108,8126917.8887779,0
+AIV.US,D,20140326,000000,3.23886,3.24295,3.16163,3.16163,6746149.7301421,0
+AIV.US,D,20140327,000000,3.15813,3.17091,3.13309,3.16023,9339652.5495948,0
+AIV.US,D,20140328,000000,3.1728,3.20154,3.17031,3.17031,7791464.223575,0
+AIV.US,D,20140331,000000,3.18897,3.20713,3.16252,3.20054,16968196.366655,0
+AIV.US,D,20140401,000000,3.20493,3.21252,3.15215,3.17829,13541685.588543,0
+AIV.US,D,20140402,000000,3.17829,3.18597,3.14257,3.18178,17191275.268819,0
+AIV.US,D,20140403,000000,3.19096,3.20613,3.16692,3.19446,10768189.327794,0
+AIV.US,D,20140404,000000,3.21022,3.21611,3.18268,3.19855,15316675.892814,0
+AIV.US,D,20140407,000000,3.19446,3.20803,3.1741,3.17829,15694106.614537,0
+AIV.US,D,20140408,000000,3.18178,3.20613,3.16771,3.19964,12305665.416857,0
+AIV.US,D,20140409,000000,3.20374,3.20374,3.16771,3.1762,13177627.875515,0
+AIV.US,D,20140410,000000,3.18597,3.19446,3.1264,3.13518,20990258.012133,0
+AIV.US,D,20140411,000000,3.12261,3.13409,3.0811,3.0831,17394872.912289,0
+AIV.US,D,20140414,000000,3.09677,3.10435,3.06613,3.09058,12117079.336431,0
+AIV.US,D,20140415,000000,3.09058,3.10774,3.08689,3.09607,19086277.90352,0
+AIV.US,D,20140416,000000,3.10994,3.15813,3.0822,3.15414,21494268.309937,0
+AIV.US,D,20140417,000000,3.13748,3.14776,3.11453,3.13808,10942678.82996,0
+AIV.US,D,20140421,000000,3.14426,3.18059,3.13748,3.16512,6110533.9540827,0
+AIV.US,D,20140422,000000,3.16582,3.2189,3.12531,3.21431,11549076.225586,0
+AIV.US,D,20140423,000000,3.21611,3.2198,3.17031,3.18268,14671442.253711,0
+AIV.US,D,20140424,000000,3.19007,3.23227,3.17949,3.23028,9950334.2386988,0
+AIV.US,D,20140425,000000,3.22698,3.24095,3.21331,3.22309,5431737.5106339,0
+AIV.US,D,20140428,000000,3.23337,3.25782,3.22419,3.24794,7723638.0953171,0
+AIV.US,D,20140429,000000,3.25911,3.26879,3.23806,3.25383,6638562.3518859,0
+AIV.US,D,20140430,000000,3.25053,3.26989,3.23686,3.2654,12061753.32339,0
+AIV.US,D,20140501,000000,3.26879,3.30142,3.22698,3.29913,12917048.6277,0
+AIV.US,D,20140502,000000,3.28536,3.33605,3.2666,3.32268,13991486.295045,0
+AIV.US,D,20140505,000000,3.312,3.34054,3.29384,3.33315,7181507.1062102,0
+AIV.US,D,20140506,000000,3.32487,3.32976,3.30551,3.32657,8476355.8887627,0
+AIV.US,D,20140507,000000,3.33216,3.37875,3.32876,3.36678,8316884.9648566,0
+AIV.US,D,20140508,000000,3.36169,3.40809,3.35531,3.36588,9902432.3300052,0
+AIV.US,D,20140509,000000,3.36169,3.37327,3.31809,3.33605,11587374.301671,0
+AIV.US,D,20140512,000000,3.34782,3.3576,3.32767,3.34273,11480045.484285,0
+AIV.US,D,20140513,000000,3.34273,3.36997,3.29833,3.31,13069449.21465,0
+AIV.US,D,20140514,000000,3.312,3.32767,3.28516,3.30432,10452845.284329,0
+AIV.US,D,20140515,000000,3.30302,3.3136,3.27448,3.30242,9724204.7191433,0
+AIV.US,D,20140516,000000,3.30242,3.34403,3.28735,3.34283,11047880.032129,0
+AIV.US,D,20140519,000000,3.31819,3.3577,3.30641,3.32767,12191133.975558,0
+AIV.US,D,20140520,000000,3.32767,3.35271,3.31619,3.33315,9217629.8582958,0
+AIV.US,D,20140521,000000,3.33645,3.34593,3.31499,3.32048,6480716.9540667,0
+AIV.US,D,20140522,000000,3.31499,3.33435,3.29993,3.31619,10274011.35825,0
+AIV.US,D,20140523,000000,3.31819,3.34593,3.3112,3.33645,9428009.2126345,0
+AIV.US,D,20140527,000000,3.34004,3.36868,3.34004,3.3577,7554977.2366288,0
+AIV.US,D,20140528,000000,3.35151,3.35481,3.3128,3.34593,9467429.7235023,0
+AIV.US,D,20140529,000000,3.35271,3.36638,3.34004,3.35481,5932867.5606122,0
+AIV.US,D,20140530,000000,3.3569,3.37476,3.35042,3.36209,7824701.3213997,0
+AIV.US,D,20140602,000000,3.36209,3.37696,3.35351,3.3598,5810926.0454001,0
+AIV.US,D,20140603,000000,3.35351,3.37397,3.34403,3.36738,3573725.1150623,0
+AIV.US,D,20140604,000000,3.36319,3.38454,3.35351,3.37476,5427652.6497645,0
+AIV.US,D,20140605,000000,3.37816,3.41308,3.36319,3.40989,13484298.103763,0
+AIV.US,D,20140606,000000,3.41797,3.41797,3.38145,3.39622,8501724.9191964,0
+AIV.US,D,20140609,000000,3.39522,3.4062,3.33645,3.34722,10765522.543011,0
+AIV.US,D,20140610,000000,3.34164,3.36319,3.31948,3.36319,11561591.373411,0
+AIV.US,D,20140611,000000,3.3598,3.37816,3.33774,3.37057,10974232.275611,0
+AIV.US,D,20140612,000000,3.36738,3.37816,3.34802,3.36868,7362350.3909849,0
+AIV.US,D,20140613,000000,3.37397,3.42595,3.34493,3.42515,14055773.747216,0
+AIV.US,D,20140616,000000,3.42396,3.42595,3.38145,3.4028,9321168.4539434,0
+AIV.US,D,20140617,000000,3.39432,3.4017,3.36109,3.37287,8377072.5235496,0
+AIV.US,D,20140618,000000,3.37287,3.40041,3.36109,3.39432,13154459.618995,0
+AIV.US,D,20140619,000000,3.39791,3.42026,3.38644,3.41677,11932896.808178,0
+AIV.US,D,20140620,000000,3.42595,3.42934,3.40909,3.42396,16111075.101475,0
+AIV.US,D,20140623,000000,3.42515,3.44302,3.41538,3.42286,7340120.1692468,0
+AIV.US,D,20140624,000000,3.42096,3.43044,3.41538,3.42715,6298129.8866833,0
+AIV.US,D,20140625,000000,3.42176,3.45289,3.42176,3.44421,7432282.0866341,0
+AIV.US,D,20140626,000000,3.44521,3.44521,3.42785,3.44302,4434346.9737207,0
+AIV.US,D,20140627,000000,3.44212,3.49869,3.43044,3.47525,6597627.5562355,0
+AIV.US,D,20140630,000000,3.47634,3.48063,3.43693,3.44641,11019112.629957,0
+AIV.US,D,20140701,000000,3.44751,3.46118,3.42934,3.44641,9104465.3822137,0
+AIV.US,D,20140702,000000,3.44302,3.46038,3.41308,3.45808,6606655.1388438,0
+AIV.US,D,20140703,000000,3.45808,3.45808,3.42096,3.4486,3686815.4302748,0
+AIV.US,D,20140707,000000,3.44521,3.47984,3.44521,3.46507,8024989.7866084,0
+AIV.US,D,20140708,000000,3.4969,3.52653,3.49261,3.50308,11093994.062562,0
+AIV.US,D,20140709,000000,3.50528,3.51366,3.48173,3.51276,5701514.7106222,0
+AIV.US,D,20140710,000000,3.4969,3.53941,3.49121,3.52993,6315469.499726,0
+AIV.US,D,20140711,000000,3.52993,3.54549,3.51276,3.53941,5588933.4997575,0
+AIV.US,D,20140714,000000,3.5416,3.56725,3.52913,3.56525,10633888.001713,0
+AIV.US,D,20140715,000000,3.56036,3.60137,3.54689,3.59189,18716117.953536,0
+AIV.US,D,20140716,000000,3.59369,3.61963,3.58421,3.60586,9005868.506131,0
+AIV.US,D,20140717,000000,3.5899,3.61524,3.5899,3.59598,11125938.356039,0
+AIV.US,D,20140718,000000,3.59878,3.6347,3.5873,3.62702,8910877.4517873,0
+AIV.US,D,20140721,000000,3.61644,3.62512,3.60027,3.60656,7241612.4866424,0
+AIV.US,D,20140722,000000,3.61085,3.6356,3.60975,3.61644,4989251.6715227,0
+AIV.US,D,20140723,000000,3.61085,3.62991,3.60975,3.62781,7724435.8257518,0
+AIV.US,D,20140724,000000,3.63121,3.63889,3.60885,3.62372,13098882.060301,0
+AIV.US,D,20140725,000000,3.61734,3.62991,3.59079,3.59598,7280184.1562059,0
+AIV.US,D,20140728,000000,3.59878,3.62592,3.59788,3.61963,7230967.3953385,0
+AIV.US,D,20140729,000000,3.61863,3.63649,3.59688,3.61963,4969290.3715235,0
+AIV.US,D,20140730,000000,3.61863,3.6815,3.61863,3.66573,8404436.8822441,0
+AIV.US,D,20140731,000000,3.65535,3.66663,3.59369,3.65066,22591770.007716,0
+AIV.US,D,20140801,000000,3.6356,3.67411,3.57882,3.58301,21736843.503405,0
+AIV.US,D,20140804,000000,3.58301,3.6356,3.56525,3.62702,8046598.6605205,0
+AIV.US,D,20140805,000000,3.61963,3.62173,3.57672,3.5864,9742865.1974034,0
+AIV.US,D,20140806,000000,3.57672,3.59189,3.55627,3.56525,9072535.1191716,0
+AIV.US,D,20140807,000000,3.57253,3.58421,3.52454,3.5428,9679649.0691453,0
+AIV.US,D,20140808,000000,3.54779,3.56605,3.52564,3.55018,17455200.77533,0
+AIV.US,D,20140811,000000,3.55238,3.57672,3.54889,3.56176,8492335.5518055,0
+AIV.US,D,20140812,000000,3.56036,3.56605,3.5416,3.55118,7971362.4583498,0
+AIV.US,D,20140813,000000,3.56625,3.60816,3.56186,3.59948,16542265.438413,0
+AIV.US,D,20140814,000000,3.60197,3.61544,3.56944,3.58052,4902733.9976134,0
+AIV.US,D,20140815,000000,3.58311,3.59628,3.56305,3.5879,9437362.5017645,0
+AIV.US,D,20140818,000000,3.60546,3.62951,3.59399,3.62642,10109140.721301,0
+AIV.US,D,20140819,000000,3.62831,3.66214,3.62033,3.64807,9800024.1865314,0
+AIV.US,D,20140820,000000,3.64348,3.68988,3.62133,3.67711,5179374.0845579,0
+AIV.US,D,20140821,000000,3.67581,3.69846,3.66294,3.67501,3630343.9324512,0
+AIV.US,D,20140822,000000,3.67052,3.678,3.632,3.66214,4667495.7193627,0
+AIV.US,D,20140825,000000,3.67142,3.67711,3.62831,3.64049,4531879.5411077,0
+AIV.US,D,20140826,000000,3.63699,3.68289,3.63699,3.67381,5011865.7258695,0
+AIV.US,D,20140827,000000,3.67282,3.69467,3.64917,3.66214,5036533.2345641,0
+AIV.US,D,20140828,000000,3.66004,3.67501,3.64468,3.66932,3631917.3454946,0
+AIV.US,D,20140829,000000,3.66932,3.69078,3.66094,3.68898,5986930.8345229,0
+AIV.US,D,20140902,000000,3.68988,3.71572,3.66823,3.71572,7704312.1735788,0
+AIV.US,D,20140903,000000,3.71892,3.74266,3.69766,3.73877,8964881.5974372,0
+AIV.US,D,20140904,000000,3.73368,3.74675,3.70165,3.71572,6885977.0431795,0
+AIV.US,D,20140905,000000,3.71153,3.75025,3.69766,3.74905,8038620.3539991,0
+AIV.US,D,20140908,000000,3.75125,3.75384,3.72879,3.72989,6845610.4801378,0
+AIV.US,D,20140909,000000,3.72351,3.73049,3.70265,3.71702,4790272.0454444,0
+AIV.US,D,20140910,000000,3.70165,3.70485,3.64148,3.64917,8832065.4930951,0
+AIV.US,D,20140911,000000,3.64687,3.66433,3.62951,3.64807,4296714.4215527,0
+AIV.US,D,20140912,000000,3.64049,3.64049,3.51336,3.54469,10625274.31693,0
+AIV.US,D,20140915,000000,3.5414,3.55956,3.50708,3.51975,6068158.0323454,0
+AIV.US,D,20140916,000000,3.52204,3.57503,3.51017,3.56824,6791391.8692706,0
+AIV.US,D,20140917,000000,3.57902,3.60546,3.54549,3.55457,6081330.6062579,0
+AIV.US,D,20140918,000000,3.55338,3.56824,3.49201,3.50069,7130996.5388211,0
+AIV.US,D,20140919,000000,3.51256,3.53062,3.495,3.52115,16646682.940582,0
+AIV.US,D,20140922,000000,3.50917,3.51546,3.48981,3.49321,3899499.7846134,0
+AIV.US,D,20140923,000000,3.495,3.51017,3.46417,3.46417,6465039.9475456,0
+AIV.US,D,20140924,000000,3.45748,3.48243,3.43284,3.43803,10344630.545203,0
+AIV.US,D,20140925,000000,3.41907,3.43583,3.39173,3.42605,10229551.916948,0
+AIV.US,D,20140926,000000,3.42525,3.45629,3.39781,3.44232,9789925.2800101,0
+AIV.US,D,20140929,000000,3.42525,3.449,3.41198,3.44441,9549685.1517596,0
+AIV.US,D,20140930,000000,3.449,3.46157,3.41797,3.42525,9999949.8647836,0
+AIV.US,D,20141001,000000,3.42396,3.45818,3.41198,3.43384,15580364.886281,0
+AIV.US,D,20141002,000000,3.43703,3.46537,3.404,3.43493,10861983.786485,0
+AIV.US,D,20141003,000000,3.44441,3.47934,3.42096,3.46856,5053273.5476069,0
+AIV.US,D,20141006,000000,3.47145,3.50708,3.46736,3.48981,5009212.9715218,0
+AIV.US,D,20141007,000000,3.48772,3.50917,3.46048,3.46048,6406507.9801568,0
+AIV.US,D,20141008,000000,3.46417,3.54689,3.46417,3.54689,6884077.9236144,0
+AIV.US,D,20141009,000000,3.54469,3.57363,3.51256,3.52873,8230722.0605125,0
+AIV.US,D,20141010,000000,3.53382,3.58231,3.52534,3.52534,9936068.2930472,0
+AIV.US,D,20141013,000000,3.55338,3.63699,3.53741,3.59948,15185870.149341,0
+AIV.US,D,20141014,000000,3.61793,3.7258,3.59948,3.69327,12051328.710347,0
+AIV.US,D,20141015,000000,3.67501,3.73877,3.62552,3.66653,15912339.003657,0
+AIV.US,D,20141016,000000,3.63061,3.65875,3.59718,3.6343,12273616.897294,0
+AIV.US,D,20141017,000000,3.65336,3.66823,3.58052,3.60696,13506018.218979,0
+AIV.US,D,20141020,000000,3.59828,3.66294,3.59828,3.66294,9006312.4691745,0
+AIV.US,D,20141021,000000,3.678,3.70385,3.66004,3.70385,5910416.8606131,0
+AIV.US,D,20141022,000000,3.70385,3.73368,3.65136,3.68649,46697649.417539,0
+AIV.US,D,20141023,000000,3.71153,3.74067,3.68988,3.72351,11008393.377783,0
+AIV.US,D,20141024,000000,3.71702,3.73638,3.68289,3.70165,7955433.9061766,0
+AIV.US,D,20141027,000000,3.70584,3.74905,3.69766,3.71283,11476440.664719,0
+AIV.US,D,20141028,000000,3.71452,3.72231,3.68339,3.69846,10802409.558227,0
+AIV.US,D,20141029,000000,3.69846,3.72011,3.67501,3.68898,16647148.951452,0
+AIV.US,D,20141030,000000,3.68549,3.73877,3.66653,3.71283,14115739.825475,0
+AIV.US,D,20141031,000000,3.73279,3.85711,3.71283,3.85252,17783265.412272,0
+AIV.US,D,20141103,000000,3.8656,3.92257,3.85881,3.92048,13801171.464619,0
+AIV.US,D,20141104,000000,3.92477,3.94423,3.88346,3.90311,19385332.612202,0
+AIV.US,D,20141105,000000,3.91798,3.92128,3.88066,3.9095,10219542.203904,0
+AIV.US,D,20141106,000000,3.90551,3.93305,3.8634,3.86769,8451134.1778942,0
+AIV.US,D,20141107,000000,3.8663,3.89034,3.83826,3.87059,14377242.075463,0
+AIV.US,D,20141110,000000,3.87288,3.96019,3.8656,3.957,13124605.8603,0
+AIV.US,D,20141111,000000,3.9559,3.9559,3.89862,3.93085,11210446.671253,0
+AIV.US,D,20141112,000000,3.92357,3.94303,3.89094,3.91489,9119565.1365609,0
+AIV.US,D,20141113,000000,3.92696,3.98973,3.91798,3.98095,12901061.94944,0
+AIV.US,D,20141114,000000,3.97875,3.99192,3.91708,3.92567,10151131.808255,0
+AIV.US,D,20141117,000000,3.92567,3.98095,3.92477,3.97336,13366538.66029,0
+AIV.US,D,20141118,000000,3.97785,4.02206,3.96488,4.00799,14247373.364599,0
+AIV.US,D,20141119,000000,4.0037,4.03523,3.95281,3.96049,12344790.286421,0
+AIV.US,D,20141120,000000,3.956,3.98015,3.94722,3.97556,6151572.9758201,0
+AIV.US,D,20141121,000000,4.0023,4.01657,3.98544,4.01657,35183900.824561,0
+AIV.US,D,20141124,000000,4.02036,4.0481,3.99302,4.00589,15806694.840619,0
+AIV.US,D,20141125,000000,4.00709,4.02764,3.99302,4.00918,10218101.077818,0
+AIV.US,D,20141126,000000,4.02206,4.06347,4.00589,4.05049,10079789.051737,0
+AIV.US,D,20141128,000000,4.0481,4.09699,4.03303,4.03862,4949106.5889157,0
+AIV.US,D,20141201,000000,4.04161,4.08721,4.01896,4.02036,9868227.1321806,0
+AIV.US,D,20141202,000000,4.01777,4.03862,3.99392,4.03303,9934295.4473951,0
+AIV.US,D,20141203,000000,4.04471,4.05429,3.99811,4.00489,8899552.8865704,0
+AIV.US,D,20141204,000000,3.99392,4.02984,3.98314,4.02206,7645948.5714074,0
+AIV.US,D,20141205,000000,4.0006,4.01128,3.96917,3.99811,8084393.6453014,0
+AIV.US,D,20141208,000000,3.99731,4.07315,3.99731,4.05359,7382998.1801145,0
+AIV.US,D,20141209,000000,4.04471,4.10468,4.04291,4.07055,9916084.945222,0
+AIV.US,D,20141210,000000,4.05269,4.06456,4.00709,4.02076,15464459.464546,0
+AIV.US,D,20141211,000000,4.01218,4.02545,3.98623,4.01218,13027819.912478,0
+AIV.US,D,20141212,000000,4.00709,4.02315,3.9539,3.9581,16257972.751469,0
+AIV.US,D,20141215,000000,3.97007,3.98095,3.89094,3.89663,11377814.725593,0
+AIV.US,D,20141216,000000,3.90302,3.9081,3.85642,3.8659,21152062.999082,0
+AIV.US,D,20141217,000000,3.87697,3.94003,3.86709,3.91579,36808891.750577,0
+AIV.US,D,20141218,000000,3.93415,3.98973,3.91798,3.98973,8895688.5039619,0
+AIV.US,D,20141219,000000,3.98743,4.06975,3.98544,4.06646,26837028.811879,0
+AIV.US,D,20141222,000000,4.08302,4.15567,4.06257,4.15437,11936124.810352,0
+AIV.US,D,20141223,000000,4.15966,4.17722,4.11845,4.13381,7206026.2931656,0
+AIV.US,D,20141224,000000,4.13292,4.15437,4.0938,4.09799,3213175.0107302,0
+AIV.US,D,20141226,000000,4.10208,4.13631,4.07315,4.12194,4243094.1085116,0
+AIV.US,D,20141229,000000,4.11226,4.15676,4.10697,4.13501,5546520.4975855,0
+AIV.US,D,20141230,000000,4.12443,4.14908,4.10557,4.11416,4017858.5280866,0
+AIV.US,D,20141231,000000,4.12823,4.14798,4.01777,4.02764,8182960.4561667,0
+AIV.US,D,20150102,000000,4.0474,4.11416,4.03742,4.10817,5568225.5801932,0
+AIV.US,D,20150105,000000,4.0949,4.15866,4.07764,4.14369,6825042.8649213,0
+AIV.US,D,20150106,000000,4.15038,4.21184,4.14689,4.17722,19415843.796984,0
+AIV.US,D,20150107,000000,4.17273,4.23709,4.15227,4.21973,10930747.949526,0
+AIV.US,D,20150108,000000,4.22581,4.26533,4.19458,4.26533,12592063.671193,0
+AIV.US,D,20150109,000000,4.27251,4.31382,4.24787,4.28778,10847341.023442,0
+AIV.US,D,20150112,000000,4.33657,4.37768,4.3223,4.3706,8254466.5670332,0
+AIV.US,D,20150113,000000,4.19987,4.25615,4.19019,4.21304,72703827.951194,0
+AIV.US,D,20150114,000000,4.19269,4.28159,4.16554,4.27251,21506820.538197,0
+AIV.US,D,20150115,000000,4.28648,4.30823,4.26732,4.2768,15286926.360206,0
+AIV.US,D,20150116,000000,4.30823,4.36581,4.2768,4.36132,11929314.036439,0
+AIV.US,D,20150120,000000,4.39175,4.39175,4.29117,4.29975,11889797.316875,0
+AIV.US,D,20150121,000000,4.29347,4.34116,4.26832,4.3249,10358969.649551,0
+AIV.US,D,20150122,000000,4.34835,4.39056,4.31961,4.39056,11515019.3495,0
+AIV.US,D,20150123,000000,4.39604,4.42209,4.36132,4.39604,14307664.147205,0
+AIV.US,D,20150126,000000,4.39395,4.44534,4.37998,4.43396,19178306.531777,0
+AIV.US,D,20150127,000000,4.40682,4.47018,4.40682,4.45372,14385804.649376,0
+AIV.US,D,20150128,000000,4.47717,4.50441,4.43396,4.43396,12640135.949452,0
+AIV.US,D,20150129,000000,4.42538,4.45941,4.39604,4.42209,8556645.0518027,0
+AIV.US,D,20150130,000000,4.40313,4.40682,4.31721,4.32141,15433941.264548,0
+AIV.US,D,20150202,000000,4.3237,4.33138,4.20316,4.3223,14004762.092871,0
+AIV.US,D,20150203,000000,4.30744,4.34605,4.25206,4.34326,11669753.999494,0
+AIV.US,D,20150204,000000,4.3249,4.36711,4.29227,4.34954,10862656.245181,0
+AIV.US,D,20150205,000000,4.37768,4.40163,4.33857,4.39395,14775305.553707,0
+AIV.US,D,20150206,000000,4.36242,4.3712,4.21494,4.2338,21925318.342527,0
+AIV.US,D,20150209,000000,4.2338,4.25315,4.15966,4.17183,12991982.173349,0
+AIV.US,D,20150210,000000,4.15567,4.16554,4.08951,4.15567,16661540.168842,0
+AIV.US,D,20150211,000000,4.16205,4.18071,4.12324,4.15227,15827498.968879,0
+AIV.US,D,20150212,000000,4.15866,4.26722,4.15327,4.26493,12696282.742927,0
+AIV.US,D,20150213,000000,4.26722,4.26722,4.18211,4.21025,12627007.471191,0
+AIV.US,D,20150217,000000,4.21025,4.25495,4.18071,4.184,9039771.0474339,0
+AIV.US,D,20150218,000000,4.17602,4.24487,4.15227,4.23639,10658644.703885,0
+AIV.US,D,20150219,000000,4.22541,4.22541,4.11066,4.12184,7331817.1583776,0
+AIV.US,D,20150220,000000,4.12413,4.1872,4.11386,4.17602,13315659.292901,0
+AIV.US,D,20150223,000000,4.19368,4.24607,4.18291,4.24487,8383580.6409406,0
+AIV.US,D,20150224,000000,4.22851,4.232,4.08332,4.11715,17250132.94273,0
+AIV.US,D,20150225,000000,4.12813,4.15227,4.08033,4.0925,11167722.995168,0
+AIV.US,D,20150226,000000,4.08991,4.08991,4.02236,4.05199,9453178.8104594,0
+AIV.US,D,20150227,000000,4.05199,4.12413,4.02764,4.11525,13900093.045049,0
+AIV.US,D,20150302,000000,4.11066,4.19368,4.10637,4.14369,8854273.6670072,0
+AIV.US,D,20150303,000000,4.12593,4.13361,4.07614,4.11605,7164914.1127326,0
+AIV.US,D,20150304,000000,4.09759,4.12413,4.06706,4.08452,7692358.2431445,0
+AIV.US,D,20150305,000000,4.10158,4.15327,4.10158,4.12324,6784927.8475317,0
+AIV.US,D,20150306,000000,4.05359,4.05359,3.99601,4.02565,11963799.842959,0
+AIV.US,D,20150309,000000,4.0485,4.06586,4.03004,4.04411,7239101.0388164,0
+AIV.US,D,20150310,000000,4.03533,4.12324,4.02236,4.10977,14767526.679794,0
+AIV.US,D,20150311,000000,4.10977,4.17053,4.08921,4.15138,16444061.414504,0
+AIV.US,D,20150312,000000,4.17193,4.21903,4.17193,4.20486,9352381.1604638,0
+AIV.US,D,20150313,000000,4.20825,4.22541,4.17981,4.19159,5802445.6497483,0
+AIV.US,D,20150316,000000,4.21673,4.28239,4.21673,4.2767,9064889.5343893,0
+AIV.US,D,20150317,000000,4.27022,4.28848,4.24856,4.26034,5754846.3975764,0
+AIV.US,D,20150318,000000,4.26034,4.37389,4.22961,4.37309,10519822.571283,0
+AIV.US,D,20150319,000000,4.35214,4.39564,4.33897,4.37389,8043022.9039989,0
+AIV.US,D,20150320,000000,4.37389,4.50221,4.36641,4.49872,16781937.334055,0
+AIV.US,D,20150323,000000,4.49872,4.51389,4.45511,4.4609,11738578.292969,0
+AIV.US,D,20150324,000000,4.44803,4.47527,4.40462,4.40462,5853708.849746,0
+AIV.US,D,20150325,000000,4.40872,4.41969,4.30175,4.30823,7641043.9322772,0
+AIV.US,D,20150326,000000,4.29337,4.31821,4.27221,4.28987,6314308.9823348,0
+AIV.US,D,20150327,000000,4.28768,4.32719,4.28319,4.30065,8109851.8692134,0
+AIV.US,D,20150330,000000,4.31971,4.35753,4.28648,4.35453,5744747.4910551,0
+AIV.US,D,20150331,000000,4.34356,4.36401,4.28848,4.29836,9002537.2800442,0
+AIV.US,D,20150401,000000,4.28239,4.30624,4.23569,4.25285,10192953.527819,0
+AIV.US,D,20150402,000000,4.25355,4.28129,4.23639,4.25495,22662196.777278,0
+AIV.US,D,20150406,000000,4.26263,4.29217,4.24986,4.28848,16621683.712322,0
+AIV.US,D,20150407,000000,4.2793,4.28568,4.22851,4.23569,7542277.6888032,0
+AIV.US,D,20150408,000000,4.24757,4.26383,4.20346,4.24377,8653763.7213637,0
+AIV.US,D,20150409,000000,4.22741,4.23769,4.11386,4.13611,7353196.5344636,0
+AIV.US,D,20150410,000000,4.15437,4.18211,4.11825,4.13142,8680293.2691886,0
+AIV.US,D,20150413,000000,4.12813,4.16066,4.11316,4.12184,5908658.0453958,0
+AIV.US,D,20150414,000000,4.12932,4.18071,4.12184,4.15567,6932334.6018732,0
+AIV.US,D,20150415,000000,4.16315,4.16974,4.07813,4.08123,6070190.441041,0
+AIV.US,D,20150416,000000,4.05299,4.12813,4.0498,4.11196,6167574.6866889,0
+AIV.US,D,20150417,000000,4.0944,4.12184,4.05948,4.09111,7613576.3496697,0
+AIV.US,D,20150420,000000,4.10079,4.12593,4.07354,4.10637,6004705.3910438,0
+AIV.US,D,20150421,000000,4.12593,4.15138,4.10557,4.1423,10216417.425644,0
+AIV.US,D,20150422,000000,4.1409,4.22541,4.13042,4.21903,14849086.599356,0
+AIV.US,D,20150423,000000,4.21414,4.2331,4.1872,4.22023,6963473.147524,0
+AIV.US,D,20150424,000000,4.22432,4.26144,4.20566,4.22432,7629725.3801038,0
+AIV.US,D,20150427,000000,4.2343,4.29636,4.2343,4.28319,18382467.199202,0
+AIV.US,D,20150428,000000,4.27551,4.28239,4.22232,4.25575,9172845.7126455,0
+AIV.US,D,20150429,000000,4.21025,4.24986,4.17732,4.1851,13001253.284219,0
+AIV.US,D,20150430,000000,4.17393,4.20825,4.0925,4.12064,11120471.497344,0
+AIV.US,D,20150501,000000,4.15327,4.25355,4.14569,4.17981,15510093.453675,0
+AIV.US,D,20150504,000000,4.20346,4.25285,4.19708,4.22092,12271453.203815,0
+AIV.US,D,20150505,000000,4.20346,4.22023,4.07135,4.08791,12095662.87991,0
+AIV.US,D,20150506,000000,4.08991,4.14569,4.08542,4.12813,14534090.310239,0
+AIV.US,D,20150507,000000,4.13501,4.21903,4.12683,4.19368,10124588.229996,0
+AIV.US,D,20150508,000000,4.25575,4.33148,4.25495,4.27022,9985085.6213059,0
+AIV.US,D,20150511,000000,4.25176,4.26722,4.15227,4.16066,12402407.269027,0
+AIV.US,D,20150512,000000,4.12324,4.17602,4.09639,4.16205,8210250.6539916,0
+AIV.US,D,20150513,000000,4.19059,4.22162,4.0959,4.10358,9810381.6539222,0
+AIV.US,D,20150514,000000,4.12573,4.184,4.12154,4.17193,11537145.345152,0
+AIV.US,D,20150515,000000,4.184,4.2338,4.18091,4.22162,29174377.983517,0
+AIV.US,D,20150518,000000,4.20536,4.21354,4.15786,4.16205,12469124.992937,0
+AIV.US,D,20150519,000000,4.1386,4.19738,4.13591,4.17053,6003331.4106091,0
+AIV.US,D,20150520,000000,4.17193,4.20835,4.15786,4.17862,7240364.7801207,0
+AIV.US,D,20150521,000000,4.184,4.19308,4.14878,4.15866,7856165.5735722,0
+AIV.US,D,20150522,000000,4.15217,4.19169,4.12384,4.17862,7344693.0888118,0
+AIV.US,D,20150526,000000,4.18091,4.18091,4.13242,4.1409,7848785.5648769,0
+AIV.US,D,20150527,000000,4.14878,4.20955,4.13022,4.20047,7728971.6648821,0
+AIV.US,D,20150528,000000,4.19418,4.21823,4.18091,4.20955,10738948.899534,0
+AIV.US,D,20150529,000000,4.20266,4.22082,4.15966,4.17522,25297211.644555,0
+AIV.US,D,20150601,000000,4.18321,4.25555,4.1422,4.25046,12592625.890758,0
+AIV.US,D,20150602,000000,4.2338,4.23519,4.17522,4.18949,13177058.640733,0
+AIV.US,D,20150603,000000,4.1875,4.21474,4.09709,4.09799,13463930.923329,0
+AIV.US,D,20150604,000000,4.093,4.11266,4.07554,4.0952,7259291.8366416,0
+AIV.US,D,20150605,000000,4.04211,4.11466,4.02046,4.08183,8234970.2757297,0
+AIV.US,D,20150608,000000,4.09061,4.10827,4.06626,4.07554,5316171.8258563,0
+AIV.US,D,20150609,000000,4.07404,4.09799,4.04321,4.05119,8133817.8561689,0
+AIV.US,D,20150610,000000,4.0466,4.11685,4.02655,4.06626,9006784.4930875,0
+AIV.US,D,20150611,000000,4.09799,4.14569,4.05838,4.12793,19539543.125239,0
+AIV.US,D,20150612,000000,4.12154,4.13691,4.08951,4.093,7520040.4518477,0
+AIV.US,D,20150615,000000,4.08951,4.0938,4.05618,4.06436,5357063.5280285,0
+AIV.US,D,20150616,000000,4.06716,4.1381,4.05618,4.13691,9869254.3604414,0
+AIV.US,D,20150617,000000,4.13691,4.17612,4.0952,4.17053,6874141.369267,0
+AIV.US,D,20150618,000000,4.17522,4.26563,4.17193,4.23519,9442267.1408947,0
+AIV.US,D,20150619,000000,4.22472,4.23519,4.18949,4.19967,11358171.114725,0
+AIV.US,D,20150622,000000,4.21055,4.23938,4.18321,4.18849,15690500.792798,0
+AIV.US,D,20150623,000000,4.17413,4.18091,4.11266,4.11466,8978364.8452627,0
+AIV.US,D,20150624,000000,4.11685,4.14459,4.08831,4.093,6471704.4040671,0
+AIV.US,D,20150625,000000,4.093,4.12154,4.07285,4.08721,5867596.9758324,0
+AIV.US,D,20150626,000000,4.08183,4.12573,4.05987,4.10587,18202333.453558,0
+AIV.US,D,20150629,000000,4.10498,4.13591,4.06107,4.06526,10896706.106049,0
+AIV.US,D,20150630,000000,4.09709,4.11266,4.05838,4.06526,10035410.786521,0
+AIV.US,D,20150701,000000,4.07764,4.16315,4.0501,4.16066,11072023.403867,0
+AIV.US,D,20150702,000000,4.20047,4.24826,4.16774,4.186,8492970.9300663,0
+AIV.US,D,20150706,000000,4.16664,4.22921,4.15786,4.21963,11148315.897342,0
+AIV.US,D,20150707,000000,4.24697,4.30414,4.22162,4.30175,11795145.999488,0
+AIV.US,D,20150708,000000,4.28039,4.29836,4.25246,4.25435,9868353.4060936,0
+AIV.US,D,20150709,000000,4.27521,4.31612,4.23519,4.25246,8966270.6104806,0
+AIV.US,D,20150710,000000,4.25994,4.30624,4.24826,4.26802,7698999.649666,0
+AIV.US,D,20150713,000000,4.30524,4.33368,4.23709,4.25555,7950632.4909594,0
+AIV.US,D,20150714,000000,4.26253,4.28957,4.22082,4.28309,4785993.7650098,0
+AIV.US,D,20150715,000000,4.27521,4.30524,4.25246,4.30175,7866870.7953109,0
+AIV.US,D,20150716,000000,4.31512,4.3712,4.29836,4.33807,8068731.6713891,0
+AIV.US,D,20150717,000000,4.33717,4.35384,4.31841,4.34306,9000778.4648269,0
+AIV.US,D,20150720,000000,4.32839,4.37439,4.3229,4.369,6935001.3866557,0
+AIV.US,D,20150721,000000,4.36012,4.40742,4.36012,4.38347,14026237.677652,0
+AIV.US,D,20150722,000000,4.38008,4.4165,4.36331,4.40203,8798193.0170096,0
+AIV.US,D,20150723,000000,4.38976,4.4157,4.35603,4.38008,12370182.366855,0
+AIV.US,D,20150724,000000,4.3712,4.42508,4.35274,4.40423,11710659.732101,0
+AIV.US,D,20150727,000000,4.40123,4.45052,4.37659,4.40203,16837854.629704,0
+AIV.US,D,20150728,000000,4.40612,4.41311,4.37659,4.39325,23867344.981573,0
+AIV.US,D,20150729,000000,4.39205,4.39325,4.34056,4.36242,16122784.501474,0
+AIV.US,D,20150730,000000,4.34915,4.3681,4.33059,4.33927,12530066.186413,0
+AIV.US,D,20150731,000000,4.38347,4.4165,4.29756,4.30175,18358597.420943,0
+AIV.US,D,20150803,000000,4.32151,4.34056,4.29975,4.34056,9421501.0952434,0
+AIV.US,D,20150804,000000,4.34186,4.38098,4.3239,4.33368,9118893.6800392,0
+AIV.US,D,20150805,000000,4.33717,4.33927,4.27221,4.29426,11591636.547323,0
+AIV.US,D,20150806,000000,4.29217,4.31312,4.2327,4.30833,8751303.3039682,0
+AIV.US,D,20150807,000000,4.30833,4.33248,4.25645,4.32949,7980619.5387842,0
+AIV.US,D,20150810,000000,4.33807,4.34695,4.29566,4.31731,8954450.9713507,0
+AIV.US,D,20150811,000000,4.31053,4.40033,4.30315,4.39544,13815946.514618,0
+AIV.US,D,20150812,000000,4.38706,4.43566,4.3723,4.43416,15071323.675433,0
+AIV.US,D,20150813,000000,4.4146,4.43416,4.3679,4.39325,13946110.866786,0
+AIV.US,D,20150814,000000,4.38976,4.41969,4.36222,4.41879,6210305.3779914,0
+AIV.US,D,20150817,000000,4.42069,4.45412,4.37768,4.45322,5651292.76932,0
+AIV.US,D,20150818,000000,4.44633,4.47597,4.44184,4.47417,4155528.1606893,0
+AIV.US,D,20150819,000000,4.44843,4.46539,4.42069,4.43416,6361774.9453762,0
+AIV.US,D,20150820,000000,4.40622,4.41331,4.36581,4.37429,6481677.0366753,0
+AIV.US,D,20150821,000000,4.35114,4.35683,4.26902,4.27012,13218525.590731,0
+AIV.US,D,20150824,000000,4.14489,4.27012,4.02695,4.03862,18467026.625286,0
+AIV.US,D,20150825,000000,4.10498,4.10498,3.93964,3.94183,18352302.766595,0
+AIV.US,D,20150826,000000,4.02605,4.05299,3.9563,4.04281,15933253.371048,0
+AIV.US,D,20150827,000000,4.09939,4.14569,4.01507,4.12174,15074042.573259,0
+AIV.US,D,20150828,000000,4.11915,4.16026,4.08043,4.15058,14369891.129811,0
+AIV.US,D,20150831,000000,4.14798,4.14798,3.99072,3.99611,25200934.801081,0
+AIV.US,D,20150901,000000,3.91828,3.98843,3.90302,3.92946,13215814.710296,0
+AIV.US,D,20150902,000000,3.97286,3.99072,3.90741,3.96059,12225833.245122,0
+AIV.US,D,20150903,000000,3.97406,3.98733,3.91629,3.9539,9775245.4365324,0
+AIV.US,D,20150904,000000,3.92177,3.93135,3.84973,3.8655,8074819.8779106,0
+AIV.US,D,20150908,000000,3.91419,3.93275,3.8655,3.90391,11454063.123416,0
+AIV.US,D,20150909,000000,3.96538,3.98394,3.87418,3.88086,12273609.882076,0
+AIV.US,D,20150910,000000,3.86071,3.96279,3.86071,3.9084,12166421.369037,0
+AIV.US,D,20150911,000000,3.89204,4.00839,3.88086,4.00839,11585704.679932,0
+AIV.US,D,20150914,000000,4.01826,4.01826,3.96757,3.99302,6980280.6062189,0
+AIV.US,D,20150915,000000,3.92407,3.99392,3.862,3.97636,29214012.959602,0
+AIV.US,D,20150916,000000,3.97745,4.02395,3.96538,4.0017,17320840.320988,0
+AIV.US,D,20150917,000000,4.00519,4.10827,3.98055,4.03862,15629153.718887,0
+AIV.US,D,20150918,000000,3.99511,4.08721,3.98174,4.02146,18245920.001382,0
+AIV.US,D,20150921,000000,4.01966,4.07275,3.96059,4.05568,13846029.771138,0
+AIV.US,D,20150922,000000,4.03942,4.06187,4.00839,4.02695,9922224.262613,0
+AIV.US,D,20150923,000000,4.0474,4.06496,4.00729,4.05828,11174387.451689,0
+AIV.US,D,20150924,000000,4.05069,4.06407,3.97835,4.01278,9051059.5343899,0
+AIV.US,D,20150925,000000,4.02395,4.08043,3.99611,4.0494,8080264.6887799,0
+AIV.US,D,20150928,000000,4.03193,4.05568,3.94842,3.97975,9648088.6082771,0
+AIV.US,D,20150929,000000,3.98593,4.08043,3.97177,4.06496,12975995.495089,0
+AIV.US,D,20150930,000000,4.09799,4.11356,4.07394,4.10587,15333704.831943,0
+AIV.US,D,20151001,000000,4.12673,4.17033,4.09939,4.16355,10964502.16909,0
+AIV.US,D,20151002,000000,4.03193,4.20346,4.03193,4.20226,9614748.2865394,0
+AIV.US,D,20151005,000000,4.21444,4.25435,4.1849,4.25136,10883607.693006,0
+AIV.US,D,20151006,000000,4.25774,4.29656,4.21913,4.22362,16899808.018832,0
+AIV.US,D,20151007,000000,4.22661,4.28778,4.20715,4.28778,16574875.175368,0
+AIV.US,D,20151008,000000,4.28349,4.33428,4.25555,4.3254,9699537.2104488,0
+AIV.US,D,20151009,000000,4.31801,4.35683,4.30015,4.35563,7698845.3148834,0
+AIV.US,D,20151012,000000,4.36092,4.39415,4.33318,4.38197,8070977.5431281,0
+AIV.US,D,20151013,000000,4.35982,4.38197,4.3245,4.34545,5249180.5084679,0
+AIV.US,D,20151014,000000,4.34994,4.35453,4.28239,4.29137,8611484.0083221,0
+AIV.US,D,20151015,000000,4.30454,4.3701,4.28578,4.3701,5927179.221482,0
+AIV.US,D,20151016,000000,4.38706,4.40742,4.3701,4.38976,6755760.5779678,0
+AIV.US,D,20151019,000000,4.38098,4.47308,4.369,4.47208,7621850.2974954,0
+AIV.US,D,20151020,000000,4.51319,4.51658,4.46539,4.49283,8892438.453962,0
+AIV.US,D,20151021,000000,4.50401,4.51938,4.45891,4.45891,9040480.5865643,0
+AIV.US,D,20151022,000000,4.46988,4.50401,4.44763,4.4615,13859571.145051,0
+AIV.US,D,20151023,000000,4.45751,4.52866,4.39784,4.43566,8465222.7387632,0
+AIV.US,D,20151026,000000,4.44554,4.46539,4.40872,4.43416,10483016.732154,0
+AIV.US,D,20151027,000000,4.43197,4.47078,4.4167,4.4615,11108740.049518,0
+AIV.US,D,20151028,000000,4.46,4.49054,4.34994,4.4157,9555262.2495855,0
+AIV.US,D,20151029,000000,4.38706,4.44843,4.3701,4.43197,10429832.364765,0
+AIV.US,D,20151030,000000,4.43985,4.45551,4.34346,4.34645,15905305.747136,0
+AIV.US,D,20151102,000000,4.34466,4.43985,4.3254,4.43755,13701090.368971,0
+AIV.US,D,20151103,000000,4.4146,4.43626,4.34645,4.40033,9949352.108264,0
+AIV.US,D,20151104,000000,4.31243,4.35882,4.1849,4.24338,27326959.56838,0
+AIV.US,D,20151105,000000,4.23679,4.26463,4.21444,4.24447,13887503.736354,0
+AIV.US,D,20151106,000000,4.19927,4.20346,4.07624,4.11356,12803772.910314,0
+AIV.US,D,20151109,000000,4.05828,4.10358,3.98174,4.01727,15087132.968911,0
+AIV.US,D,20151110,000000,4.01727,4.08372,4.01617,4.04501,16451677.936243,0
+AIV.US,D,20151111,000000,4.0494,4.11605,4.04062,4.08572,5957845.7432198,0
+AIV.US,D,20151112,000000,4.07813,4.10079,4.05169,4.05469,8397618.09094,0
+AIV.US,D,20151113,000000,4.03862,4.08572,4.00519,4.03193,13296968.749423,0
+AIV.US,D,20151116,000000,4.04391,4.08642,4.01258,4.08522,9747349.9256641,0
+AIV.US,D,20151117,000000,4.07055,4.14489,4.05588,4.10687,9696382.3669706,0
+AIV.US,D,20151118,000000,4.12254,4.13471,4.06416,4.11765,7617424.6974956,0
+AIV.US,D,20151119,000000,4.13012,4.17153,4.11426,4.13591,8719343.9778826,0
+AIV.US,D,20151120,000000,4.16355,4.21055,4.15826,4.20047,11274593.819076,0
+AIV.US,D,20151123,000000,4.19368,4.24517,4.19159,4.21144,5297969.3410745,0
+AIV.US,D,20151124,000000,4.19159,4.20835,4.14369,4.17941,7694286.4257531,0
+AIV.US,D,20151125,000000,4.1872,4.24068,4.17582,4.2331,6664235.0410152,0
+AIV.US,D,20151127,000000,4.22951,4.30564,4.22951,4.29656,5128073.8041253,0
+AIV.US,D,20151130,000000,4.30125,4.33707,4.25505,4.26213,13645918.690712,0
+AIV.US,D,20151201,000000,4.28129,4.33807,4.26902,4.33567,7639942.5431468,0
+AIV.US,D,20151202,000000,4.3223,4.35044,4.25006,4.26213,9680218.3039279,0
+AIV.US,D,20151203,000000,4.24298,4.26443,4.1872,4.19289,14557907.975455,0
+AIV.US,D,20151204,000000,4.20835,4.34056,4.1859,4.33148,11283533.21038,0
+AIV.US,D,20151207,000000,4.31243,4.33567,4.28239,4.29227,9332449.9256821,0
+AIV.US,D,20151208,000000,4.27092,4.31123,4.25625,4.30015,9679649.0691453,0
+AIV.US,D,20151209,000000,4.27221,4.32031,4.24068,4.28039,9949425.2669597,0
+AIV.US,D,20151210,000000,4.2778,4.29486,4.20735,4.20735,8808469.3083135,0
+AIV.US,D,20151211,000000,4.17812,4.24148,4.15706,4.20735,13233707.523339,0
+AIV.US,D,20151214,000000,4.19588,4.23869,4.17582,4.2331,9242681.199599,0
+AIV.US,D,20151215,000000,4.30015,4.36032,4.2764,4.30454,13923119.995048,0
+AIV.US,D,20151216,000000,4.35613,4.46679,4.34466,4.44873,12967240.503785,0
+AIV.US,D,20151217,000000,4.44763,4.4608,4.39854,4.42069,13165763.138559,0
+AIV.US,D,20151218,000000,4.4141,4.45901,4.40323,4.40512,23713393.029406,0
+AIV.US,D,20151221,000000,4.43306,4.45322,4.38148,4.41969,10759545.577794,0
+AIV.US,D,20151222,000000,4.42428,4.46579,4.4141,4.41969,9823221.5060956,0
+AIV.US,D,20151223,000000,4.42518,4.44564,4.4165,4.43985,7257075.027946,0
+AIV.US,D,20151224,000000,4.44075,4.44564,4.41081,4.43087,2465806.8216322,0
+AIV.US,D,20151228,000000,4.43087,4.45901,4.4141,4.45322,9154346.5843855,0
+AIV.US,D,20151229,000000,4.47348,4.51389,4.45591,4.51389,7548364.8931508,0
+AIV.US,D,20151230,000000,4.5093,4.54921,4.49004,4.51389,6342567.2801596,0
+AIV.US,D,20151231,000000,4.52007,4.52836,4.47447,4.47637,7657444.5083634,0
+AIV.US,D,20160104,000000,4.4141,4.43566,4.38068,4.43416,10193670.082166,0
+AIV.US,D,20160105,000000,4.44873,4.56717,4.42887,4.54741,15133106.694996,0
+AIV.US,D,20160106,000000,4.51508,4.55051,4.47447,4.49573,9019735.5865652,0
+AIV.US,D,20160107,000000,4.44633,4.48475,4.43626,4.47028,14129281.199387,0
+AIV.US,D,20160108,000000,4.47557,4.49203,4.37469,4.38557,7598179.9518443,0
+AIV.US,D,20160111,000000,4.39395,4.43985,4.34116,4.41301,10439340.990851,0
+AIV.US,D,20160112,000000,4.43626,4.44194,4.34575,4.38148,11505466.627762,0
+AIV.US,D,20160113,000000,4.38417,4.4165,4.29486,4.29885,15140050.758039,0
+AIV.US,D,20160114,000000,4.31243,4.33907,4.22312,4.22821,16621875.12754,0
+AIV.US,D,20160115,000000,4.16215,4.24298,4.1386,4.22821,15919328.164527,0
+AIV.US,D,20160119,000000,4.26792,4.50062,4.24627,4.2764,16141549.205821,0
+AIV.US,D,20160120,000000,4.25196,4.30215,4.0953,4.13331,20410900.270854,0
+AIV.US,D,20160121,000000,4.15587,4.19039,4.08302,4.13232,13977345.621133,0
+AIV.US,D,20160122,000000,4.16914,4.24517,4.13232,4.22312,7658146.0301025,0
+AIV.US,D,20160125,000000,4.21853,4.2764,4.19289,4.21284,10827024.953878,0
+AIV.US,D,20160126,000000,4.22511,4.33148,4.22172,4.33148,9354538.8408985,0
+AIV.US,D,20160127,000000,4.32709,4.32709,4.24896,4.2764,11913245.179918,0
+AIV.US,D,20160128,000000,4.26084,4.34575,4.19937,4.26213,17351011.768812,0
+AIV.US,D,20160129,000000,4.30813,4.38756,4.2778,4.37818,17940224.888352,0
+AIV.US,D,20160201,000000,4.34695,4.47906,4.3257,4.42997,15146441.621082,0
+AIV.US,D,20160202,000000,4.42628,4.43875,4.35912,4.37728,13458604.368981,0
+AIV.US,D,20160203,000000,4.39604,4.43416,4.34575,4.43087,13480537.947241,0
+AIV.US,D,20160204,000000,4.40323,4.47028,4.36511,4.43755,12859446.677703,0
+AIV.US,D,20160205,000000,4.32709,4.40193,4.11825,4.1386,29792957.805229,0
+AIV.US,D,20160208,000000,4.13232,4.14798,3.9108,3.98125,25368302.855421,0
+AIV.US,D,20160209,000000,3.94103,4.00589,3.91439,3.96488,18216525.23834,0
+AIV.US,D,20160210,000000,3.99033,4.13401,3.98244,4.06207,14731156.786317,0
+AIV.US,D,20160211,000000,3.97107,4.03044,3.96658,4.0006,13030442.601609,0
+AIV.US,D,20160212,000000,4.02695,4.03952,3.96229,4.03193,14986542.768915,0
+AIV.US,D,20160216,000000,4.06636,4.09859,4.00709,4.0953,13614905.416801,0
+AIV.US,D,20160217,000000,4.12154,4.15068,4.06556,4.09081,18163318.823125,0
+AIV.US,D,20160218,000000,4.08871,4.11915,4.06297,4.10198,13465732.832024,0
+AIV.US,D,20160219,000000,4.0944,4.11775,4.06057,4.08302,18878107.340485,0
+AIV.US,D,20160222,000000,4.10997,4.16125,4.0953,4.11456,15055690.764564,0
+AIV.US,D,20160223,000000,4.0932,4.17223,4.06606,4.08223,14204738.881992,0
+AIV.US,D,20160224,000000,4.07654,4.11116,4.001,4.06716,16003916.653654,0
+AIV.US,D,20160225,000000,4.09081,4.14978,4.09081,4.13282,12731772.727709,0
+AIV.US,D,20160226,000000,4.13631,4.15068,4.10697,4.11565,9144004.1496033,0
+AIV.US,D,20160229,000000,4.10817,4.19269,4.10557,4.13142,14097972.284171,0
+AIV.US,D,20160301,000000,4.16574,4.27521,4.14599,4.27361,10113151.4213,0
+AIV.US,D,20160302,000000,4.25435,4.3254,4.19628,4.3245,8344359.5626815,0
+AIV.US,D,20160303,000000,4.33338,4.35533,4.28279,4.35413,6273366.1692931,0
+AIV.US,D,20160304,000000,4.34925,4.35753,4.30774,4.34925,5881766.7127883,0
+AIV.US,D,20160307,000000,4.31911,4.35942,4.31203,4.35533,6621090.4518867,0
+AIV.US,D,20160308,000000,4.35693,4.39435,4.31662,4.3233,7549421.1844551,0
+AIV.US,D,20160309,000000,4.32879,4.38686,4.29416,4.34376,5901026.4910483,0
+AIV.US,D,20160310,000000,4.37389,4.39085,4.29416,4.34156,6075649.2823451,0
+AIV.US,D,20160311,000000,4.39215,4.43526,4.35613,4.43197,6851934.1975288,0
+AIV.US,D,20160314,000000,4.42029,4.46449,4.38786,4.4173,4799816.7497918,0
+AIV.US,D,20160315,000000,4.39554,4.43725,4.39085,4.43197,4140648.884603,0
+AIV.US,D,20160316,000000,4.41261,4.48146,4.38896,4.47557,4802387.3258786,0
+AIV.US,D,20160317,000000,4.49124,4.59102,4.4632,4.57426,6639670.7562337,0
+AIV.US,D,20160318,000000,4.57615,4.61088,4.54123,4.54392,14348370.447204,0
+AIV.US,D,20160321,000000,4.53514,4.57426,4.52686,4.54392,8551599.1061507,0
+AIV.US,D,20160322,000000,4.52905,4.58852,4.5088,4.56587,11506943.832109,0
+AIV.US,D,20160323,000000,4.55719,4.59401,4.54392,4.5534,7932672.5322645,0
+AIV.US,D,20160324,000000,4.54392,4.56358,4.507,4.556,7528920.7148908,0
+AIV.US,D,20160328,000000,4.56677,4.59302,4.53634,4.58763,5465876.5649803,0
+AIV.US,D,20160329,000000,4.59102,4.6925,4.59102,4.67574,10578820.549541,0
+AIV.US,D,20160330,000000,4.68901,4.72972,4.66456,4.70238,9383498.6604625,0
+AIV.US,D,20160331,000000,4.70238,4.73391,4.68013,4.71944,11124579.408213,0
+AIV.US,D,20160401,000000,4.70038,4.75576,4.69689,4.74359,7337201.8388121,0
+AIV.US,D,20160404,000000,4.74239,4.76115,4.72174,4.75426,9204893.2300354,0
+AIV.US,D,20160405,000000,4.72323,4.75796,4.69469,4.71056,8890894.1039621,0
+AIV.US,D,20160406,000000,4.70238,4.74548,4.69799,4.74239,8805403.6583136,0
+AIV.US,D,20160407,000000,4.72403,4.75426,4.68671,4.72493,7861839.8822676,0
+AIV.US,D,20160408,000000,4.74868,4.78839,4.73181,4.76115,8757664.101794,0
+AIV.US,D,20160411,000000,4.74658,4.76793,4.65718,4.66456,11021291.356044,0
+AIV.US,D,20160412,000000,4.67444,4.72084,4.65718,4.69469,8556807.4039766,0
+AIV.US,D,20160413,000000,4.67194,4.68332,4.56927,4.58413,12662432.314668,0
+AIV.US,D,20160414,000000,4.57426,4.57545,4.45202,4.46889,15742554.708013,0
+AIV.US,D,20160415,000000,4.47028,4.58294,4.45661,4.56817,11645138.603843,0
+AIV.US,D,20160418,000000,4.56298,4.61577,4.53993,4.61217,18399392.914419,0
+AIV.US,D,20160419,000000,4.60689,4.63383,4.58763,4.61577,5897088.9497442,0
+AIV.US,D,20160420,000000,4.61696,4.61696,4.51658,4.51858,6013009.404087,0
+AIV.US,D,20160421,000000,4.51658,4.53784,4.45202,4.46579,7424547.3083735,0
+AIV.US,D,20160422,000000,4.49243,4.54881,4.4601,4.53005,7734933.5974905,0
+AIV.US,D,20160425,000000,4.51748,4.59302,4.5059,4.59302,6807741.3344873,0
+AIV.US,D,20160426,000000,4.60778,4.63532,4.556,4.58144,9173813.8126455,0
+AIV.US,D,20160427,000000,4.5534,4.56168,4.47836,4.53993,12007046.653827,0
+AIV.US,D,20160428,000000,4.50191,4.58144,4.50181,4.52067,8564210.4626719,0
+AIV.US,D,20160429,000000,4.49473,4.5522,4.44763,4.52067,13265984.538555,0
+AIV.US,D,20160502,000000,4.53334,4.65089,4.52686,4.63921,10845767.610399,0
+AIV.US,D,20160503,000000,4.64041,4.69469,4.62515,4.68901,10106089.101735,0
+AIV.US,D,20160504,000000,4.64141,4.76793,4.57545,4.75915,8589941.2778882,0
+AIV.US,D,20160505,000000,4.75317,4.81284,4.73121,4.77482,9690597.8191448,0
+AIV.US,D,20160506,000000,4.77602,4.85265,4.74239,4.83239,8091242.5018229,0
+AIV.US,D,20160509,000000,4.84237,4.86403,4.81423,4.85594,7258531.1866416,0
+AIV.US,D,20160510,000000,4.8754,4.9226,4.831,4.86403,9359237.0322027,0
+AIV.US,D,20160511,000000,4.86931,4.86931,4.74658,4.78729,8368879.7518108,0
+AIV.US,D,20160512,000000,4.78969,4.79677,4.72842,4.79597,10436924.749547,0
+AIV.US,D,20160513,000000,4.78839,4.80356,4.75576,4.76883,4575925.0845841,0
+AIV.US,D,20160516,000000,4.78161,4.84816,4.75317,4.81543,4491904.828066,0
+AIV.US,D,20160517,000000,4.80356,4.80356,4.71266,4.74099,6873889.8236148,0
+AIV.US,D,20160518,000000,4.74099,4.77751,4.67613,4.73531,8689402.0278839,0
+AIV.US,D,20160519,000000,4.68482,4.71126,4.66695,4.68402,5989893.2606097,0
+AIV.US,D,20160520,000000,4.70846,4.7376,4.67613,4.72403,7375485.8844626,0
+AIV.US,D,20160523,000000,4.7365,4.74748,4.70218,4.73072,4112192.1563433,0
+AIV.US,D,20160524,000000,4.74409,4.79727,4.68482,4.78889,9619594.7995827,0
+AIV.US,D,20160525,000000,4.80695,4.83998,4.76364,4.81703,9646381.9061032,0
+AIV.US,D,20160526,000000,4.80276,4.85594,4.77971,4.85046,10923079.314744,0
+AIV.US,D,20160527,000000,4.85225,4.88867,4.82411,4.86622,7179755.3062103,0
+AIV.US,D,20160531,000000,4.8764,4.88757,4.82042,4.85135,10670264.910407,0
+AIV.US,D,20160601,000000,4.80595,4.84537,4.74359,4.76364,15784110.851489,0
+AIV.US,D,20160602,000000,4.7376,4.76045,4.67015,4.73531,18593519.012237,0
+AIV.US,D,20160603,000000,4.75576,4.77971,4.62934,4.65109,12194753.827732,0
+AIV.US,D,20160606,000000,4.64311,4.65528,4.51888,4.52836,16382100.007985,0
+AIV.US,D,20160607,000000,4.52945,4.57446,4.52067,4.55799,9226908.9865562,0
+AIV.US,D,20160608,000000,4.54522,4.6009,4.51498,4.59302,8602108.6713659,0
+AIV.US,D,20160609,000000,4.58982,4.65867,4.56268,4.65458,12503737.073371,0
+AIV.US,D,20160610,000000,4.62485,4.64879,4.45202,4.6439,8509947.7561525,0
+AIV.US,D,20160613,000000,4.65458,4.69759,4.63283,4.65777,8513131.6626741,0
+AIV.US,D,20160614,000000,4.66007,4.70447,4.63423,4.65648,10334021.53216,0
+AIV.US,D,20160615,000000,4.66695,4.73531,4.6453,4.70447,14081445.434172,0
+AIV.US,D,20160616,000000,4.6933,4.7376,4.67254,4.72842,11051574.045173,0
+AIV.US,D,20160617,000000,4.73301,4.74099,4.6919,4.72962,13133124.338561,0
+AIV.US,D,20160620,000000,4.75915,4.79867,4.71246,4.72154,9839932.7560948,0
+AIV.US,D,20160621,000000,4.72623,4.76125,4.72623,4.74748,10409627.536505,0
+AIV.US,D,20160622,000000,4.75915,4.78649,4.72842,4.76045,9181119.6604713,0
+AIV.US,D,20160623,000000,4.79368,4.81703,4.76724,4.79108,4924247.6650038,0
+AIV.US,D,20160624,000000,4.66127,4.81703,4.64839,4.75137,11898174.488614,0
+AIV.US,D,20160627,000000,4.73301,4.77143,4.69859,4.74359,13638656.938539,0
+AIV.US,D,20160628,000000,4.76913,4.84537,4.7383,4.84537,14061757.727651,0
+AIV.US,D,20160629,000000,4.88867,4.95124,4.85345,4.93797,9647387.086538,0
+AIV.US,D,20160630,000000,4.94026,5.02318,4.90613,5.02318,12899421.390745,0
+AIV.US,D,20160701,000000,5.05262,5.08764,5.02528,5.06259,10286112.608249,0
+AIV.US,D,20160705,000000,5.07098,5.13863,5.05122,5.13234,10253931.801729,0
+AIV.US,D,20160706,000000,5.13015,5.16617,5.09363,5.14841,14074139.586346,0
+AIV.US,D,20160707,000000,5.13653,5.13653,5.06379,5.1062,7973755.6496541,0
+AIV.US,D,20160708,000000,5.14841,5.19481,5.11418,5.18024,6831618.1279645,0
+AIV.US,D,20160711,000000,5.197,5.21866,5.13993,5.20159,7007851.4127395,0
+AIV.US,D,20160712,000000,5.20159,5.21826,5.14372,5.20748,9808497.5669658,0
+AIV.US,D,20160713,000000,5.22883,5.25857,5.20159,5.2436,9816853.6930524,0
+AIV.US,D,20160714,000000,5.22664,5.25957,5.19361,5.20159,11725464.847317,0
+AIV.US,D,20160715,000000,5.1981,5.20489,5.13514,5.17655,11390196.584288,0
+AIV.US,D,20160718,000000,5.16417,5.17425,5.11418,5.13234,9374537.2213324,0
+AIV.US,D,20160719,000000,5.13015,5.15739,5.09572,5.15739,7249510.6192507,0
+AIV.US,D,20160720,000000,5.15599,5.16198,5.1065,5.12865,7190756.1692533,0
+AIV.US,D,20160721,000000,5.11767,5.12516,5.07736,5.09572,12570883.727715,0
+AIV.US,D,20160722,000000,5.09572,5.14492,5.09572,5.13234,14834495.949356,0
+AIV.US,D,20160725,000000,5.14262,5.15739,5.09822,5.10051,7272412.2975106,0
+AIV.US,D,20160726,000000,5.08804,5.09023,5.04693,5.0595,5967907.5693063,0
+AIV.US,D,20160727,000000,5.03895,5.04244,4.94246,4.98197,12245633.195121,0
+AIV.US,D,20160728,000000,4.9684,5.08804,4.96391,5.03436,8667157.7757109,0
+AIV.US,D,20160729,000000,5.06838,5.28012,5.04473,5.22883,18278640.979642,0
+AIV.US,D,20160801,000000,5.20039,5.28012,5.1992,5.23911,13825705.684183,0
+AIV.US,D,20160802,000000,5.21177,5.21656,5.12226,5.13773,17471985.184025,0
+AIV.US,D,20160803,000000,5.14611,5.15,5.08584,5.12376,16282182.266685,0
+AIV.US,D,20160804,000000,5.12376,5.13863,5.08764,5.105,8694853.8539706,0
+AIV.US,D,20160805,000000,5.11418,5.15968,5.08584,5.15968,7999871.2996529,0
+AIV.US,D,20160808,000000,5.16198,5.24151,5.14122,5.21866,10681517.319102,0
+AIV.US,D,20160809,000000,5.21866,5.24819,5.19481,5.23023,8153934.4931245,0
+AIV.US,D,20160810,000000,5.23791,5.24819,5.14262,5.16417,10286281.975641,0
+AIV.US,D,20160811,000000,5.17345,5.17655,5.07048,5.1042,7463088.9127197,0
+AIV.US,D,20160812,000000,5.1042,5.16537,5.08764,5.12376,5271306.5041191,0
+AIV.US,D,20160815,000000,5.13015,5.20159,5.13015,5.18024,11170397.797341,0
+AIV.US,D,20160816,000000,5.1524,5.15869,5.06259,5.07427,9847992.2387032,0
+AIV.US,D,20160817,000000,5.08604,5.09243,4.99873,5.06738,13279437.721163,0
+AIV.US,D,20160818,000000,5.06738,5.09472,5.02039,5.06489,8242157.8670337,0
+AIV.US,D,20160819,000000,5.05371,5.06249,4.98017,5.0125,7545483.6431509,0
+AIV.US,D,20160822,000000,5.0146,5.04922,4.98506,5.04773,6968253.517089,0
+AIV.US,D,20160823,000000,5.07327,5.09023,5.04773,5.06978,9439615.3887209,0
+AIV.US,D,20160824,000000,5.06359,5.06978,5.00003,5.04234,6033879.6758252,0
+AIV.US,D,20160825,000000,5.04852,5.18523,5.04852,5.14162,9486165.3648058,0
+AIV.US,D,20160826,000000,5.14771,5.19351,5.03725,5.08105,8969721.095263,0
+AIV.US,D,20160829,000000,5.09931,5.17874,5.09931,5.17405,10710321.801709,0
+AIV.US,D,20160830,000000,5.16797,5.16797,5.0583,5.13923,14037444.988521,0
+AIV.US,D,20160831,000000,5.12825,5.1976,5.11678,5.17784,16587197.905802,0
+AIV.US,D,20160901,000000,5.16797,5.20139,5.11578,5.2003,9726634.9908824,0
+AIV.US,D,20160902,000000,5.21985,5.30128,5.2003,5.25089,12614870.142931,0
+AIV.US,D,20160906,000000,5.26875,5.35945,5.22664,5.35725,24281690.779381,0
+AIV.US,D,20160907,000000,5.34817,5.38,5.30547,5.36853,11339221.008204,0
+AIV.US,D,20160908,000000,5.34698,5.34817,5.21866,5.21985,22372650.694682,0
+AIV.US,D,20160909,000000,5.15,5.17036,5.02128,5.02268,11523862.532109,0
+AIV.US,D,20160912,000000,4.99624,5.13274,4.99624,5.10331,11837255.342965,0
+AIV.US,D,20160913,000000,5.06838,5.06978,4.96191,4.96191,8826621.6843997,0
+AIV.US,D,20160914,000000,4.98367,5.02957,4.95233,5.00552,8230692.997469,0
+AIV.US,D,20160915,000000,5.00193,5.05501,4.99275,5.02408,6621031.3236258,0
+AIV.US,D,20160916,000000,5.00642,5.03076,4.99344,5.01669,12205045.151644,0
+AIV.US,D,20160919,000000,5.02837,5.07098,5.02837,5.0617,15557988.347151,0
+AIV.US,D,20160920,000000,5.10331,5.12935,5.08694,5.11578,10385868.999549,0
+AIV.US,D,20160921,000000,5.12216,5.21177,5.07098,5.2003,8247802.1105117,0
+AIV.US,D,20160922,000000,5.26875,5.34817,5.20948,5.3375,11408082.382114,0
+AIV.US,D,20160923,000000,5.32063,5.4271,5.28731,5.38,15178475.108037,0
+AIV.US,D,20160926,000000,5.36065,5.47989,5.36065,5.45364,13529879.979848,0
+AIV.US,D,20160927,000000,5.47989,5.49036,5.39487,5.40425,8308751.3213787,0
+AIV.US,D,20160928,000000,5.42022,5.45125,5.37831,5.4293,10661799.547364,0
+AIV.US,D,20160929,000000,5.41134,5.43987,5.3375,5.33999,9949905.308264,0
+AIV.US,D,20160930,000000,5.37831,5.3814,5.25767,5.26106,15433424.142809,0
+AIV.US,D,20161003,000000,5.23582,5.23582,5.12107,5.12436,10712855.297361,0
+AIV.US,D,20161004,000000,5.12306,5.12935,5.00093,5.03865,14150247.679821,0
+AIV.US,D,20161005,000000,5.0604,5.07327,4.83239,4.83958,25828520.157575,0
+AIV.US,D,20161006,000000,4.80625,4.8749,4.74329,4.81393,20714334.479536,0
+AIV.US,D,20161007,000000,4.84726,4.88748,4.78909,4.80845,11721874.058187,0
+AIV.US,D,20161010,000000,4.81393,4.87869,4.80625,4.85445,9365590.8148111,0
+AIV.US,D,20161011,000000,4.85445,4.89516,4.83599,4.84467,19729163.449144,0
+AIV.US,D,20161012,000000,4.85554,4.9224,4.84467,4.89097,16238527.571035,0
+AIV.US,D,20161013,000000,4.86892,4.95144,4.84157,4.94036,11679860.923406,0
+AIV.US,D,20161014,000000,4.93567,4.97678,4.89097,4.90354,11113424.210387,0
+AIV.US,D,20161017,000000,4.91831,4.96321,4.90354,4.93807,6475996.7149364,0
+AIV.US,D,20161018,000000,4.98726,4.99165,4.91492,4.91951,6529069.8410211,0
+AIV.US,D,20161019,000000,4.91611,4.97079,4.90454,4.96541,6510651.888848,0
+AIV.US,D,20161020,000000,4.91611,4.97908,4.89636,4.9664,12979970.116828,0
+AIV.US,D,20161021,000000,4.92629,4.98925,4.91831,4.97099,8563183.2344111,0
+AIV.US,D,20161024,000000,5.00003,5.04573,4.9206,4.92769,8682044.0670146,0
+AIV.US,D,20161025,000000,4.89526,4.93657,4.85554,4.91831,12366030.360333,0
+AIV.US,D,20161026,000000,4.88269,4.95513,4.82102,4.94266,10462330.860416,0
+AIV.US,D,20161027,000000,4.93188,4.95144,4.7829,4.82561,10363284.008246,0
+AIV.US,D,20161028,000000,4.91122,5.01031,4.86692,4.91003,17144503.8123,0
+AIV.US,D,20161031,000000,4.9664,5.07636,4.94036,5.05002,16484862.921024,0
+AIV.US,D,20161101,000000,5.04124,5.08036,4.96191,5.00003,14127116.503735,0
+AIV.US,D,20161102,000000,5.0135,5.07996,5.00642,5.03416,15596839.623236,0
+AIV.US,D,20161103,000000,5.03515,5.08834,5.01131,5.0135,10355756.679986,0
+AIV.US,D,20161104,000000,5.04124,5.1071,5.0135,5.07996,9785115.8474016,0
+AIV.US,D,20161107,000000,5.14651,5.14651,5.03635,5.06489,11480924.390806,0
+AIV.US,D,20161108,000000,5.08345,5.15908,5.04773,5.14043,8804746.2322267,0
+AIV.US,D,20161109,000000,5.03296,5.06738,4.91611,4.98846,12232327.332078,0
+AIV.US,D,20161110,000000,4.97449,4.99734,4.81084,4.84467,15334007.488465,0
+AIV.US,D,20161111,000000,4.85634,4.92869,4.79039,4.80944,21068678.120825,0
+AIV.US,D,20161114,000000,4.80286,4.95403,4.6929,4.90454,31149700.848649,0
+AIV.US,D,20161115,000000,4.9231,4.9231,4.65368,4.70148,33129108.57465,0
+AIV.US,D,20161116,000000,4.70647,4.75357,4.66845,4.70916,11765189.016881,0
+AIV.US,D,20161117,000000,4.70387,4.7377,4.65867,4.66725,11653686.145147,0
+AIV.US,D,20161118,000000,4.66506,4.67863,4.59761,4.67264,16835742.047096,0
+AIV.US,D,20161121,000000,4.68531,4.72393,4.6001,4.60728,13455582.814634,0
+AIV.US,D,20161122,000000,4.62205,4.70038,4.58144,4.69709,13050780.718999,0
+AIV.US,D,20161123,000000,4.66007,4.69839,4.62335,4.69479,10508954.99737,0
+AIV.US,D,20161125,000000,4.71216,4.7824,4.69609,4.74359,4450142.2367635,0
+AIV.US,D,20161128,000000,4.7377,4.83469,4.7377,4.81723,12357984.90816,0
+AIV.US,D,20161129,000000,4.8299,4.89815,4.8284,4.85754,14329997.592857,0
+AIV.US,D,20161130,000000,4.7846,4.88877,4.72473,4.86353,17300945.164467,0
+AIV.US,D,20161201,000000,4.86123,4.86123,4.74568,4.77831,12879889.02118,0
+AIV.US,D,20161202,000000,4.80595,4.89566,4.78161,4.82541,11461155.508198,0
+AIV.US,D,20161205,000000,4.82341,4.86223,4.7859,4.84038,9164666.9713415,0
+AIV.US,D,20161206,000000,4.85085,4.90344,4.81723,4.82541,12198181.262514,0
+AIV.US,D,20161207,000000,4.83589,4.89566,4.81134,4.89246,9039069.5256948,0
+AIV.US,D,20161208,000000,4.86822,4.95852,4.84277,4.921,6614633.4453652,0
+AIV.US,D,20161209,000000,4.9199,4.97209,4.87869,4.88787,7806941.7974874,0
+AIV.US,D,20161212,000000,4.87869,4.91671,4.85874,4.89925,13296931.668988,0
+AIV.US,D,20161213,000000,4.93148,4.97309,4.86602,4.93876,10020938.393044,0
+AIV.US,D,20161214,000000,4.94006,4.97449,4.86822,4.92509,14094861.536345,0
+AIV.US,D,20161215,000000,4.91212,5.06419,4.88678,4.98846,16590647.388411,0
+AIV.US,D,20161216,000000,5.03565,5.14192,5.03306,5.10291,26082649.414086,0
+AIV.US,D,20161219,000000,5.13514,5.16956,5.09443,5.14901,12955191.366829,0
+AIV.US,D,20161220,000000,5.14052,5.20329,5.13593,5.18024,10344010.199551,0
+AIV.US,D,20161221,000000,5.17914,5.22993,5.0577,5.07936,14387976.360245,0
+AIV.US,D,20161222,000000,5.07167,5.14791,5.00213,5.14681,9673317.3343629,0
+AIV.US,D,20161223,000000,5.14422,5.18812,5.13843,5.16816,6896415.6866573,0
+AIV.US,D,20161227,000000,5.16617,5.19161,5.11049,5.11887,11363556.797333,0
+AIV.US,D,20161228,000000,5.12436,5.13514,5.08295,5.10939,7025257.1692604,0
+AIV.US,D,20161229,000000,5.12436,5.18024,5.11179,5.16397,5655488.8714938,0
+AIV.US,D,20161230,000000,5.16727,5.26615,5.13065,5.25089,11984551.858176,0
+AIV.US,D,20170103,000000,5.27813,5.28302,5.16048,5.19161,6666532.0236238,0
+AIV.US,D,20170104,000000,5.21017,5.25857,5.17535,5.24011,9430550.7256778,0
+AIV.US,D,20170105,000000,5.21017,5.27364,5.15829,5.25089,7213872.3127305,0
+AIV.US,D,20170106,000000,5.23302,5.26326,5.1962,5.25089,11247038.045164,0
+AIV.US,D,20170109,000000,5.26086,5.26875,5.18932,5.19401,6039797.5127814,0
+AIV.US,D,20170110,000000,5.18333,5.1962,5.10999,5.11179,10751072.19736,0
+AIV.US,D,20170111,000000,5.11049,5.13214,5.07507,5.07936,10370191.993028,0
+AIV.US,D,20170112,000000,5.04164,5.11797,5.00791,5.1082,7401977.3496789,0
+AIV.US,D,20170113,000000,5.09193,5.13065,5.07936,5.1042,3839171.9215726,0
+AIV.US,D,20170117,000000,5.11797,5.15829,5.1065,5.14302,10564762.053889,0
+AIV.US,D,20170118,000000,5.1511,5.17914,5.12216,5.13593,5866134.8040933,0
+AIV.US,D,20170119,000000,5.1069,5.12167,5.07686,5.08774,5478990.0106319,0
+AIV.US,D,20170120,000000,5.09572,5.17305,5.09003,5.17086,9596301.2713228,0
+AIV.US,D,20170123,000000,5.16617,5.21826,5.1519,5.21696,8514321.2431089,0
+AIV.US,D,20170124,000000,5.21017,5.24819,5.19201,5.23302,11599837.336453,0
+AIV.US,D,20170125,000000,5.22494,5.22494,5.13933,5.14052,7850891.1322681,0
+AIV.US,D,20170126,000000,5.14791,5.17465,5.11049,5.13593,4997319.1715223,0
+AIV.US,D,20170127,000000,5.15449,5.15679,5.07936,5.11797,6700700.1410136,0
+AIV.US,D,20170130,000000,5.12586,5.13115,5.06419,5.06908,9229819.2995996,0
+AIV.US,D,20170131,000000,5.08415,5.13723,5.07387,5.09113,6394214.3127661,0
+AIV.US,D,20170201,000000,5.06589,5.11308,4.98925,4.99384,6808427.8236177,0
+AIV.US,D,20170202,000000,5.00552,5.13065,4.99873,5.11658,12687712.151623,0
+AIV.US,D,20170203,000000,5.22275,5.30128,5.12436,5.13404,12526823.15163,0
+AIV.US,D,20170206,000000,5.12935,5.14791,5.06589,5.11308,8382502.3018102,0
+AIV.US,D,20170207,000000,5.11977,5.18104,5.09003,5.16288,7246820.7844682,0
+AIV.US,D,20170208,000000,5.18593,5.26595,5.1533,5.23302,13574043.779846,0
+AIV.US,D,20170209,000000,5.21337,5.24141,5.16727,5.21247,9344957.0561163,0
+AIV.US,D,20170210,000000,5.1962,5.28761,5.18812,5.28162,6175598.0910364,0
+AIV.US,D,20170213,000000,5.28162,5.29798,5.19281,5.25857,6483074.06711,0
+AIV.US,D,20170214,000000,5.23901,5.25857,5.16816,5.24011,5717759.9497519,0
+AIV.US,D,20170215,000000,5.21217,5.23791,5.16537,5.20758,6679579.3257972,0
+AIV.US,D,20170216,000000,5.22744,5.2912,5.22364,5.25967,3479746.2563708,0
+AIV.US,D,20170217,000000,5.25767,5.26456,5.1957,5.24141,6375353.3997234,0
+AIV.US,D,20170221,000000,5.21935,5.35107,5.1958,5.33071,7009897.8518698,0
+AIV.US,D,20170222,000000,5.34847,5.34847,5.20868,5.29,7285975.7192491,0
+AIV.US,D,20170223,000000,5.31914,5.37132,5.27264,5.35187,8938729.8691774,0
+AIV.US,D,20170224,000000,5.37262,5.37262,5.31704,5.36713,4188817.3715574,0
+AIV.US,D,20170227,000000,5.37871,5.4266,5.35107,5.41024,4563195.4715412,0
+AIV.US,D,20170228,000000,5.40655,5.45594,5.39138,5.41802,13821044.573313,0
+AIV.US,D,20170301,000000,5.3842,5.41024,5.35107,5.35875,11508599.423414,0
+AIV.US,D,20170302,000000,5.34378,5.37382,5.28441,5.30317,9663500.0387112,0
+AIV.US,D,20170303,000000,5.29599,5.30317,5.22853,5.28571,7100662.7388224,0
+AIV.US,D,20170306,000000,5.25877,5.29728,5.21446,5.26934,8488759.7952839,0
+AIV.US,D,20170307,000000,5.26715,5.29379,5.24011,5.29,6724895.6257952,0
+AIV.US,D,20170308,000000,5.25767,5.30397,5.197,5.20389,5139052.6193423,0
+AIV.US,D,20170309,000000,5.20389,5.24011,5.09193,5.09572,8736675.573534,0
+AIV.US,D,20170310,000000,5.1506,5.18643,5.01121,5.05751,8087918.2909535,0
+AIV.US,D,20170313,000000,5.07477,5.09562,5.0135,5.02009,19542689.951326,0
+AIV.US,D,20170314,000000,5.02827,5.03605,4.98856,5.02009,17827451.260096,0
+AIV.US,D,20170315,000000,5.03725,5.19361,5.0163,5.16348,25858174.483661,0
+AIV.US,D,20170316,000000,5.15749,5.20868,5.11807,5.13863,7373771.1648975,0
+AIV.US,D,20170317,000000,5.14941,5.18643,5.11458,5.14841,14010546.640697,0
+AIV.US,D,20170320,000000,5.14611,5.17495,5.12226,5.13434,9391514.0474186,0
+AIV.US,D,20170321,000000,5.15489,5.19421,5.13763,5.17754,14585183.140672,0
+AIV.US,D,20170322,000000,5.21327,5.21327,5.13973,5.18293,5975295.5953929,0
+AIV.US,D,20170323,000000,5.17754,5.23642,5.14941,5.20638,6100915.0888658,0
+AIV.US,D,20170324,000000,5.22494,5.24959,5.1981,5.20977,4762730.3019673,0
+AIV.US,D,20170327,000000,5.15978,5.23412,5.13434,5.14941,6875345.9823104,0
+AIV.US,D,20170328,000000,5.1538,5.17375,5.08295,5.16467,7406639.4627221,0
+AIV.US,D,20170329,000000,5.15749,5.18064,5.12356,5.17026,5546875.2671507,0
+AIV.US,D,20170330,000000,5.1525,5.17675,5.11318,5.16098,5585993.1214968,0
+AIV.US,D,20170331,000000,5.1525,5.19251,5.13314,5.16467,12371955.212507,0
+AIV.US,D,20170403,000000,5.16098,5.17495,5.12596,5.16098,12965711.186394,0
+AIV.US,D,20170404,000000,5.15978,5.25318,5.13973,5.17495,9821618.0278348,0
+AIV.US,D,20170405,000000,5.17605,5.20758,5.13204,5.1981,10268736.916946,0
+AIV.US,D,20170406,000000,5.19012,5.23083,5.16577,5.22364,10406864.543027,0
+AIV.US,D,20170407,000000,5.23083,5.25089,5.21107,5.23083,5481678.8432404,0
+AIV.US,D,20170410,000000,5.22494,5.25188,5.197,5.23901,6071150.5236497,0
+AIV.US,D,20170411,000000,5.24011,5.25418,5.20758,5.21816,7903151.4953093,0
+AIV.US,D,20170412,000000,5.22364,5.23302,5.13623,5.1511,23648115.429409,0
+AIV.US,D,20170413,000000,5.15489,5.17026,5.08884,5.12226,12491243.973371,0
+AIV.US,D,20170417,000000,5.14482,5.197,5.13534,5.19251,17507424.057936,0
+AIV.US,D,20170418,000000,5.18643,5.22245,5.18064,5.20758,13254643.938555,0
+AIV.US,D,20170419,000000,5.20868,5.22494,5.1511,5.15869,8450927.7300681,0
+AIV.US,D,20170420,000000,5.16577,5.16577,5.10051,5.12965,18335548.423118,0
+AIV.US,D,20170421,000000,5.12117,5.16657,5.12117,5.14082,14180241.742863,0
+AIV.US,D,20170424,000000,5.20758,5.20758,5.02607,5.10191,21215915.507775,0
+AIV.US,D,20170425,000000,5.10959,5.20638,5.08165,5.1992,15485403.897154,0
+AIV.US,D,20170426,000000,5.1958,5.23542,5.14841,5.22135,14815864.53414,0
+AIV.US,D,20170427,000000,5.21446,5.23412,5.13434,5.17605,24823025.040227,0
+AIV.US,D,20170428,000000,5.15978,5.17026,5.0596,5.09303,19614816.407845,0
+AIV.US,D,20170501,000000,5.07806,5.08485,5.01121,5.04773,16651115.555799,0
+AIV.US,D,20170502,000000,5.05142,5.06888,5.01121,5.02258,13072434.690737,0
+AIV.US,D,20170503,000000,5.03396,5.03396,4.96052,4.98746,10480556.395197,0
+AIV.US,D,20170504,000000,4.9676,5.03396,4.92589,5.02717,8425395.3452866,0
+AIV.US,D,20170505,000000,5.02258,5.12117,5.00362,5.11907,10266653.397381,0
+AIV.US,D,20170508,000000,5.12596,5.12855,5.00612,5.01769,12729638.097274,0
+AIV.US,D,20170509,000000,5.012,5.03396,4.97828,4.99564,11910696.651657,0
+AIV.US,D,20170510,000000,4.99305,5.09193,4.98327,5.04773,7655989.3518418,0
+AIV.US,D,20170511,000000,5.01849,5.04234,4.97828,5.03066,6405576.9605917,0
+AIV.US,D,20170512,000000,5.03495,5.05751,5.014,5.03286,5402452.9867221,0
+AIV.US,D,20170515,000000,5.03396,5.07477,5.00612,5.0152,7054712.0627374,0
+AIV.US,D,20170516,000000,5.0132,5.03495,4.95124,4.96531,10022046.797391,0
+AIV.US,D,20170517,000000,4.95852,5.07467,4.95852,5.03446,13106321.197257,0
+AIV.US,D,20170518,000000,5.02408,5.07577,4.98885,5.02508,11559604.062542,0
+AIV.US,D,20170519,000000,5.02877,5.06798,4.99694,5.05471,9950260.0778292,0
+AIV.US,D,20170522,000000,5.07008,5.09093,5.04064,5.06748,8962953.4148285,0
+AIV.US,D,20170523,000000,5.07467,5.11269,5.06249,5.08275,6396304.8475486,0
+AIV.US,D,20170524,000000,5.08764,5.11199,5.06489,5.08155,7648520.1496682,0
+AIV.US,D,20170525,000000,5.107,5.13005,5.04633,5.07247,4387531.4215488,0
+AIV.US,D,20170526,000000,5.07118,5.11199,5.05351,5.07118,5723345.0649691,0
+AIV.US,D,20170530,000000,5.07577,5.09303,5.03495,5.04064,17335297.681857,0
+AIV.US,D,20170531,000000,5.03026,5.09822,5.03026,5.04064,11924940.549483,0
+AIV.US,D,20170601,000000,5.03026,5.05691,4.98516,5.05601,9638890.6561036,0
+AIV.US,D,20170602,000000,5.09433,5.13115,5.0604,5.13115,8079754.5822582,0
+AIV.US,D,20170605,000000,5.107,5.1989,5.07786,5.17166,7286751.4018578,0
+AIV.US,D,20170606,000000,5.18243,5.24011,5.14142,5.17675,12008680.197305,0
+AIV.US,D,20170607,000000,5.18243,5.23901,5.16038,5.19321,9034777.2148254,0
+AIV.US,D,20170608,000000,5.1967,5.1967,5.1043,5.17824,7937164.2757426,0
+AIV.US,D,20170609,000000,5.16816,5.23292,5.14502,5.20957,7838169.5366165,0
+AIV.US,D,20170612,000000,5.20469,5.22494,5.16617,5.18453,8577810.9648453,0
+AIV.US,D,20170613,000000,5.18024,5.20868,5.16038,5.20469,5251264.028033,0
+AIV.US,D,20170614,000000,5.25328,5.25617,5.21177,5.22494,3939954.5389595,0
+AIV.US,D,20170615,000000,5.19551,5.28491,5.19551,5.21895,8684437.2583189,0
+AIV.US,D,20170616,000000,5.21666,5.2458,5.19551,5.22734,12644391.179886,0
+AIV.US,D,20170619,000000,5.23292,5.28012,5.21666,5.25198,6357497.6671155,0
+AIV.US,D,20170620,000000,5.26236,5.27174,5.1542,5.21786,6447096.0236333,0
+AIV.US,D,20170621,000000,5.21786,5.21786,5.1498,5.16617,8802138.5757051,0
+AIV.US,D,20170622,000000,5.1507,5.18453,5.12606,5.14761,12727923.377709,0
+AIV.US,D,20170623,000000,5.1518,5.19321,5.13214,5.14142,14661150.929799,0
+AIV.US,D,20170626,000000,5.1507,5.1542,5.1052,5.13863,7439012.6866338,0
+AIV.US,D,20170627,000000,5.11089,5.14003,5.00632,5.05082,15261755.760207,0
+AIV.US,D,20170628,000000,5.05601,5.07118,5.00292,5.01021,14746789.697186,0
+AIV.US,D,20170629,000000,4.97369,5.01919,4.95503,5.0135,15667495.890625,0
+AIV.US,D,20170630,000000,5.04284,5.08016,5.01809,5.04633,14399293.910245,0
+AIV.US,D,20170703,000000,5.06748,5.08155,5.03396,5.07118,6155658.8388634,0
+AIV.US,D,20170705,000000,5.09682,5.17824,5.08525,5.13863,15712021.475405,0
+AIV.US,D,20170706,000000,5.11598,5.12606,4.98995,5.02168,20270245.162164,0
+AIV.US,D,20170707,000000,5.02039,5.04733,4.99344,5.00861,14052862.431999,0
+AIV.US,D,20170710,000000,5.02039,5.04952,4.99474,5.00153,12288156.436423,0
+AIV.US,D,20170711,000000,5.00761,5.00821,4.91711,4.98167,15715367.734101,0
+AIV.US,D,20170712,000000,5.00153,5.0592,4.99474,5.04633,11023456.051696,0
+AIV.US,D,20170713,000000,5.04952,5.04952,5.00372,5.02757,9030544.0322169,0
+AIV.US,D,20170714,000000,5.03934,5.08993,5.03934,5.08016,7067950.7801281,0
+AIV.US,D,20170717,000000,5.08016,5.13464,5.0604,5.12366,10840714.64953,0
+AIV.US,D,20170718,000000,5.13863,5.13863,5.07896,5.08525,8605507.0431049,0
+AIV.US,D,20170719,000000,5.08385,5.13534,5.07467,5.13534,5160565.2845587,0
+AIV.US,D,20170720,000000,5.14262,5.18024,5.12925,5.15529,8341818.0496381,0
+AIV.US,D,20170721,000000,5.15639,5.1989,5.13354,5.19461,6123861.8649517,0
+AIV.US,D,20170724,000000,5.19551,5.19551,5.12606,5.13005,14911918.895005,0
+AIV.US,D,20170725,000000,5.13115,5.13783,5.08993,5.10051,6468025.4236324,0
+AIV.US,D,20170726,000000,5.1062,5.17305,5.08764,5.1529,7215719.3192522,0
+AIV.US,D,20170727,000000,5.13783,5.17924,5.07786,5.16816,9370540.5517674,0
+AIV.US,D,20170728,000000,5.28491,5.31964,5.20957,5.31534,10908902.56257,0
+AIV.US,D,20170731,000000,5.30946,5.35296,5.29409,5.34947,9502292.3474138,0
+AIV.US,D,20170801,000000,5.35745,5.37641,5.30816,5.35516,10743307.353882,0
+AIV.US,D,20170802,000000,5.33979,5.35296,5.30028,5.34209,7429112.2105473,0
+AIV.US,D,20170803,000000,5.3375,5.38918,5.30128,5.34698,9740206.4300122,0
+AIV.US,D,20170804,000000,5.34378,5.3842,5.33859,5.35875,6128345.5910385,0
+AIV.US,D,20170807,000000,5.35875,5.37382,5.32612,5.35516,6487077.7518925,0
+AIV.US,D,20170808,000000,5.34458,5.41633,5.3354,5.41383,22689642.312059,0
+AIV.US,D,20170809,000000,5.43259,5.44816,5.39028,5.40196,8430765.9952864,0
+AIV.US,D,20170810,000000,5.38918,5.42092,5.36893,5.37122,5006989.1476089,0
+AIV.US,D,20170811,000000,5.35975,5.38669,5.32692,5.34947,5685268.4693186,0
+AIV.US,D,20170814,000000,5.36893,5.43758,5.36893,5.42351,6964936.321437,0
+AIV.US,D,20170815,000000,5.40196,5.40944,5.35616,5.39777,10370266.153898,0
+AIV.US,D,20170816,000000,5.41982,5.46372,5.36214,5.37621,10313358.710422,0
+AIV.US,D,20170817,000000,5.37232,5.40954,5.36214,5.37502,7397235.0627226,0
+AIV.US,D,20170818,000000,5.35606,5.37013,5.32173,5.34398,7559845.7974981,0
+AIV.US,D,20170821,000000,5.35456,5.3834,5.33131,5.37621,8813146.4539655,0
+AIV.US,D,20170822,000000,5.37871,5.40575,5.3383,5.37092,6841487.5366597,0
+AIV.US,D,20170823,000000,5.37232,5.45175,5.35137,5.43279,9439644.4517644,0
+AIV.US,D,20170824,000000,5.43908,5.46372,5.41523,5.4263,8243384.5279032,0
+AIV.US,D,20170825,000000,5.43648,5.44606,5.41184,5.41523,4611895.1106695,0
+AIV.US,D,20170828,000000,5.41742,5.427,5.336,5.38669,4597282.412844,0
+AIV.US,D,20170829,000000,5.39517,5.42361,5.32063,5.32293,4755261.0997937,0
+AIV.US,D,20170830,000000,5.31375,5.37232,5.29818,5.37232,5263970.591076,0
+AIV.US,D,20170831,000000,5.37771,5.39517,5.35406,5.36584,6585578.4192795,0
+AIV.US,D,20170901,000000,5.36793,5.40315,5.35137,5.35256,3838803.1215726,0
+AIV.US,D,20170905,000000,5.35037,5.3797,5.31604,5.36444,10010773.343044,0
+AIV.US,D,20170906,000000,5.36584,5.40685,5.35606,5.36703,9530373.2604561,0
+AIV.US,D,20170907,000000,5.37871,5.44456,5.35606,5.4263,7657444.5083634,0
+AIV.US,D,20170908,000000,5.42221,5.53028,5.42221,5.49805,13880153.792876,0
+AIV.US,D,20170911,000000,5.50034,5.52768,5.45524,5.47679,7302022.5279441,0
+AIV.US,D,20170912,000000,5.44955,5.4755,5.35715,5.39397,7637194.5822774,0
+AIV.US,D,20170913,000000,5.39397,5.39966,5.36214,5.36883,6106197.5475612,0
+AIV.US,D,20170914,000000,5.36354,5.41982,5.34678,5.41633,6057918.8214763,0
+AIV.US,D,20170915,000000,5.40814,5.427,5.35945,5.39627,12033805.699478,0
+AIV.US,D,20170918,000000,5.39627,5.41742,5.36394,5.40954,5709825.7388827,0
+AIV.US,D,20170919,000000,5.40954,5.40954,5.34279,5.37871,8220335.5300782,0
+AIV.US,D,20170920,000000,5.38559,5.40315,5.32991,5.35256,5084715.7519533,0
+AIV.US,D,20170921,000000,5.35456,5.37502,5.31235,5.31375,4999247.3541309,0
+AIV.US,D,20170922,000000,5.33251,5.34777,5.2887,5.29679,3381977.1759402,0
+AIV.US,D,20170925,000000,5.30517,5.32173,5.21746,5.27204,10806612.675618,0
+AIV.US,D,20170926,000000,5.26725,5.2887,5.2436,5.24699,6823336.1627475,0
+AIV.US,D,20170927,000000,5.20568,5.22354,5.14681,5.16437,8335147.5800732,0
+AIV.US,D,20170928,000000,5.15869,5.19401,5.14901,5.18902,3924868.8150471,0
+AIV.US,D,20170929,000000,5.16747,5.19271,5.15869,5.18792,5490846.7301966,0
+AIV.US,D,20171002,000000,5.1962,5.21377,5.16886,5.20568,6276277.4845103,0
+AIV.US,D,20171003,000000,5.1962,5.21057,5.14901,5.19401,8432687.1626776,0
+AIV.US,D,20171004,000000,5.1976,5.26515,5.17305,5.26116,6226262.9932081,0
+AIV.US,D,20171005,000000,5.27553,5.32652,5.26825,5.29559,6789330.3975315,0
+AIV.US,D,20171006,000000,5.26825,5.27813,5.22095,5.25538,8556127.9300636,0
+AIV.US,D,20171009,000000,5.26376,5.30277,5.2458,5.29679,4456547.1302414,0
+AIV.US,D,20171010,000000,5.30397,5.32652,5.28152,5.2897,8305086.3713788,0
+AIV.US,D,20171011,000000,5.2897,5.33929,5.28621,5.32293,6596940.0649312,0
+AIV.US,D,20171012,000000,5.32762,5.37362,5.32063,5.35456,6721083.3562302,0
+AIV.US,D,20171013,000000,5.38669,5.39028,5.28282,5.28621,7597456.3822791,0
+AIV.US,D,20171016,000000,5.28621,5.29918,5.22953,5.23771,6370078.9584193,0
+AIV.US,D,20171017,000000,5.22843,5.25328,5.21377,5.23642,6714847.8301435,0
+AIV.US,D,20171018,000000,5.23063,5.24699,5.1962,5.23063,4269616.6411191,0
+AIV.US,D,20171019,000000,5.23522,5.23771,5.20219,5.22354,4261681.428076,0
+AIV.US,D,20171020,000000,5.22354,5.22354,5.19471,5.21626,4365205.9932889,0
+AIV.US,D,20171023,000000,5.22095,5.22953,5.19052,5.22095,4990647.6997835,0
+AIV.US,D,20171024,000000,5.21057,5.23402,5.13923,5.17864,8966418.9322197,0
+AIV.US,D,20171025,000000,5.17605,5.21277,5.1536,5.17236,6144429.4801682,0
+AIV.US,D,20171026,000000,5.20339,5.21626,5.11229,5.13115,8628985.9735387,0
+AIV.US,D,20171027,000000,5.13015,5.27264,5.13015,5.25198,13515681.179848,0
+AIV.US,D,20171030,000000,5.25627,5.25627,5.21227,5.23163,8068082.2626935,0
+AIV.US,D,20171031,000000,5.23871,5.24999,5.17495,5.20568,10664133.610407,0
+AIV.US,D,20171101,000000,5.21746,5.26725,5.18413,5.24829,8570563.2431064,0
+AIV.US,D,20171102,000000,5.25877,5.26725,5.13693,5.16058,8291139.1170316,0
+AIV.US,D,20171103,000000,5.12646,5.27922,5.12646,5.23402,8969300.1822196,0
+AIV.US,D,20171106,000000,5.29559,5.31914,5.29559,5.29559,11247518.086469,0
+AIV.US,D,20171107,000000,5.31465,5.33131,5.31465,5.31465,7283907.2322927,0
+AIV.US,D,20171108,000000,5.30736,5.3797,5.30736,5.36883,5558385.2345415,0
+AIV.US,D,20171109,000000,5.33929,5.3837,5.33929,5.35137,5866873.4062672,0
+AIV.US,D,20171110,000000,5.31914,5.37502,5.31115,5.34169,6461338.9192849,0
+AIV.US,D,20171113,000000,5.35606,5.39777,5.35256,5.3822,8469898.8822412,0
+AIV.US,D,20171114,000000,5.37502,5.40196,5.35256,5.35376,5155955.2845589,0
+AIV.US,D,20171115,000000,5.36444,5.37771,5.27354,5.27354,7158435.0583851,0
+AIV.US,D,20171116,000000,5.27813,5.34468,5.24819,5.33291,8085162.3126927,0
+AIV.US,D,20171117,000000,5.31265,5.33999,5.23043,5.27354,29312366.307424,0
+AIV.US,D,20171120,000000,5.27074,5.28761,5.25089,5.28022,6324681.4823343,0
+AIV.US,D,20171121,000000,5.29599,5.384,5.29599,5.36015,9871951.2104413,0
+AIV.US,D,20171122,000000,5.33859,5.36853,5.292,5.32692,5085129.6497794,0
+AIV.US,D,20171124,000000,5.35326,5.35895,5.3354,5.33999,1858811.1281802,0
+AIV.US,D,20171127,000000,5.35107,5.35326,5.29728,5.29838,4850503.6997896,0
+AIV.US,D,20171128,000000,5.29599,5.31505,5.24819,5.26615,5667885.7627976,0
+AIV.US,D,20171129,000000,5.24669,5.30626,5.21466,5.28511,6269229.1953802,0
+AIV.US,D,20171130,000000,5.28621,5.30746,5.23861,5.26106,7879185.5083538,0
+AIV.US,D,20171201,000000,5.24959,5.30746,5.24959,5.24959,8351592.2518116,0
+AIV.US,D,20171204,000000,5.26725,5.27813,5.23751,5.2433,8289660.9105099,0
+AIV.US,D,20171205,000000,5.24669,5.26106,5.16467,5.17794,7077746.0279538,0
+AIV.US,D,20171206,000000,5.18593,5.20518,5.17525,5.20269,5028820.5041297,0
+AIV.US,D,20171207,000000,5.20758,5.2433,5.12516,5.23233,6927517.1518734,0
+AIV.US,D,20171208,000000,5.2433,5.28022,5.22694,5.26615,6146800.6236464,0
+AIV.US,D,20171211,000000,5.26376,5.28302,5.23492,5.28152,8205138.5648614,0
+AIV.US,D,20171212,000000,5.20878,5.26495,5.20159,5.23612,10928664.429961,0
+AIV.US,D,20171213,000000,5.25089,5.25767,5.21606,5.23751,6431633.4823297,0
+AIV.US,D,20171214,000000,5.22803,5.2441,5.21247,5.23233,3632951.5889728,0
+AIV.US,D,20171215,000000,5.2441,5.25518,5.21826,5.23143,19756127.940447,0
+AIV.US,D,20171218,000000,5.25518,5.29958,5.25418,5.27663,7853491.7735723,0
+AIV.US,D,20171219,000000,5.28022,5.2893,5.13593,5.15978,7418732.6953303,0
+AIV.US,D,20171220,000000,5.15609,5.17525,5.14621,5.16238,11502799.842979,0
+AIV.US,D,20171221,000000,5.17525,5.17525,5.11937,5.14921,12001846.373392,0
+AIV.US,D,20171222,000000,5.1505,5.19471,5.13933,5.1538,10911924.116918,0
+AIV.US,D,20171226,000000,5.16098,5.18243,5.14811,5.17046,3832256.9215729,0
+AIV.US,D,20171227,000000,5.19471,5.1991,5.16467,5.17425,5218506.9715127,0
+AIV.US,D,20171228,000000,5.18972,5.20518,5.1538,5.20159,5218610.1954258,0
+AIV.US,D,20171229,000000,5.20878,5.24131,5.19102,5.21606,3825829.9802688,0
+AIV.US,D,20180102,000000,5.22554,5.22913,5.15489,5.18453,5611909.338887,0
+AIV.US,D,20180103,000000,5.18722,5.20269,5.14302,5.19201,5837610.9301815,0
+AIV.US,D,20180104,000000,5.17156,5.18144,5.09283,5.10959,6366340.8497238,0
+AIV.US,D,20180105,000000,5.09642,5.11338,5.04194,5.07876,8374723.4278975,0
+AIV.US,D,20180108,000000,5.08485,5.12037,5.07048,5.11827,6888229.9301359,0
+AIV.US,D,20180109,000000,5.105,5.11937,5.00702,5.00951,8379828.5018104,0
+AIV.US,D,20180110,000000,4.98317,5.00602,4.91142,4.94744,7895372.6213966,0
+AIV.US,D,20180111,000000,4.95094,4.97249,4.8773,4.88668,8721457.5626651,0
+AIV.US,D,20180112,000000,4.87341,4.89596,4.81843,4.84706,7224775.964904,0
+AIV.US,D,20180116,000000,4.86393,4.94485,4.85574,4.85784,6226683.9062516,0
+AIV.US,D,20180117,000000,4.88538,4.92599,4.85455,4.88787,10141815.59956,0
+AIV.US,D,20180118,000000,4.85684,4.88668,4.81962,4.84237,10907151.764744,0
+AIV.US,D,20180119,000000,4.85085,4.85784,4.81613,4.84457,7779430.1192277,0
+AIV.US,D,20180122,000000,4.89276,4.94365,4.86981,4.93926,9707670.8539267,0
+AIV.US,D,20180123,000000,4.96191,5.05371,4.95144,5.05242,8816994.8017914,0
+AIV.US,D,20180124,000000,5.04773,5.07387,5.01101,5.02268,6854925.6866591,0
+AIV.US,D,20180125,000000,5.0154,5.05112,4.99275,5.04403,6607024.9410177,0
+AIV.US,D,20180126,000000,5.05721,5.06908,4.98676,5.02408,8371066.495289,0
+AIV.US,D,20180129,000000,5.00003,5.00472,4.93657,4.94615,10859405.193007,0
+AIV.US,D,20180130,000000,4.89276,4.94994,4.88408,4.88668,9064150.9322155,0
+AIV.US,D,20180131,000000,4.88668,4.99734,4.88039,4.99275,9223192.9256868,0
+AIV.US,D,20180201,000000,5.00093,5.02867,4.86622,4.86832,12435688.462504,0
+AIV.US,D,20180202,000000,4.82461,4.88298,4.71974,4.83898,15328799.190639,0
+AIV.US,D,20180205,000000,4.82222,4.88149,4.73251,4.73351,15588876.349324,0
+AIV.US,D,20180206,000000,4.6897,4.76005,4.63612,4.72782,19274472.133946,0
+AIV.US,D,20180207,000000,4.72084,4.80655,4.67913,4.67913,8733189.0104907,0
+AIV.US,D,20180208,000000,4.67913,4.74748,4.55729,4.55959,11074852.540824,0
+AIV.US,D,20180209,000000,4.59401,4.72652,4.57166,4.69459,12139715.438604,0
+AIV.US,D,20180212,000000,4.70647,4.70647,4.56079,4.68601,11973292.434263,0
+AIV.US,D,20180213,000000,4.67394,4.70507,4.64191,4.68741,7028522.251869,0
+AIV.US,D,20180214,000000,4.6441,4.66286,4.57855,4.61806,8915487.4517871,0
+AIV.US,D,20180215,000000,4.63842,4.74868,4.63622,4.74449,14188434.514602,0
+AIV.US,D,20180216,000000,4.75656,4.80106,4.74678,4.7831,12375936.849463,0
+AIV.US,D,20180220,000000,4.74099,4.82182,4.71216,4.71335,7982414.4322624,0
+AIV.US,D,20180221,000000,4.70846,4.74449,4.57585,4.57934,10184916.093036,0
+AIV.US,D,20180222,000000,4.59751,4.66955,4.59751,4.61317,9300468.5517704,0
+AIV.US,D,20180223,000000,4.63762,4.68911,4.61197,4.68531,7825248.5083562,0
+AIV.US,D,20180226,000000,4.70008,4.71435,4.66007,4.70088,6143299.0279943,0
+AIV.US,D,20180227,000000,4.6904,4.71824,4.60938,4.63133,9777514.3582715,0
+AIV.US,D,20180228,000000,4.6472,4.71824,4.63971,4.65867,27923804.242267,0
+AIV.US,D,20180301,000000,4.63842,4.71096,4.61806,4.63762,11462411.232111,0
+AIV.US,D,20180302,000000,4.63622,4.67963,4.60818,4.62864,9399189.6974183,0
+AIV.US,D,20180305,000000,4.62066,4.68332,4.6001,4.67085,10833821.697356,0
+AIV.US,D,20180306,000000,4.66646,4.67484,4.60249,4.65438,11973883.716872,0
+AIV.US,D,20180307,000000,4.65179,4.70727,4.65179,4.67843,9261926.9474243,0
+AIV.US,D,20180308,000000,4.67843,4.71824,4.66406,4.70008,9239519.3409035,0
+AIV.US,D,20180309,000000,4.70348,4.82062,4.6916,4.81922,16369570.829725,0
+AIV.US,D,20180312,000000,4.82062,4.83509,4.77482,4.82541,11667360.808189,0
+AIV.US,D,20180313,000000,4.85305,4.87351,4.80735,4.82671,7174421.7366453,0
+AIV.US,D,20180314,000000,4.8278,4.87241,4.82182,4.85684,18182851.192689,0
+AIV.US,D,20180315,000000,4.85075,4.88678,4.81683,4.85195,7178122.764906,0
+AIV.US,D,20180316,000000,4.85574,4.91332,4.83768,4.90354,11995803.264697,0
+AIV.US,D,20180319,000000,4.89426,4.89426,4.83868,4.8759,6783028.7279666,0
+AIV.US,D,20180320,000000,4.8773,4.90095,4.80855,4.83369,12622501.697278,0
+AIV.US,D,20180321,000000,4.82182,4.83509,4.76275,4.79528,7500204.4235877,0
+AIV.US,D,20180322,000000,4.78091,4.84577,4.71216,4.71335,9745244.3582729,0
+AIV.US,D,20180323,000000,4.71665,4.74239,4.62774,4.65438,11167139.72995,0
+AIV.US,D,20180326,000000,4.66765,4.72423,4.66516,4.71216,6397745.9736355,0
+AIV.US,D,20180327,000000,4.71216,4.81833,4.66765,4.76634,8354598.7735506,0
+AIV.US,D,20180328,000000,4.78929,4.91462,4.78929,4.89047,10807241.038662,0
+AIV.US,D,20180329,000000,4.89296,4.94595,4.88448,4.91072,12046401.021217,0
+AIV.US,D,20180402,000000,4.91072,4.93188,4.84696,4.87869,13085724.518998,0
+AIV.US,D,20180403,000000,4.87869,4.98436,4.84457,4.95922,8157266.7213852,0
+AIV.US,D,20180404,000000,4.93248,4.99544,4.91691,4.9702,7258227.527946,0
+AIV.US,D,20180405,000000,4.9674,4.97728,4.89426,4.97229,4286208.6324227,0
+AIV.US,D,20180406,000000,4.97838,5.00492,4.93567,4.94944,7305826.7801178,0
+AIV.US,D,20180409,000000,4.95323,4.98586,4.92898,4.94705,7130102.5996907,0
+AIV.US,D,20180410,000000,4.9662,4.98616,4.94246,4.9674,5795803.2410529,0
+AIV.US,D,20180411,000000,4.96042,5.00492,4.95164,4.9702,4794076.2976181,0
+AIV.US,D,20180412,000000,4.97608,4.97608,4.90005,4.90494,6449813.9192854,0
+AIV.US,D,20180413,000000,4.91462,4.94705,4.88817,4.92549,7423594.2409823,0
+AIV.US,D,20180416,000000,4.94096,4.9674,4.88897,4.91831,12756839.10162,0
+AIV.US,D,20180417,000000,4.91831,4.9685,4.88448,4.93866,12739492.47336,0
+AIV.US,D,20180418,000000,4.94096,4.94944,4.88578,4.88897,8201681.0648616,0
+AIV.US,D,20180419,000000,4.86752,4.87121,4.79049,4.80735,7874294.8996584,0
+AIV.US,D,20180420,000000,4.81922,4.82262,4.736,4.74818,8475934.9757192,0
+AIV.US,D,20180423,000000,4.75177,4.76983,4.72054,4.74239,7926828.8561778,0
+AIV.US,D,20180424,000000,4.75426,4.77482,4.70846,4.73251,11650014.179929,0
+AIV.US,D,20180425,000000,4.71824,4.77831,4.6916,4.74239,9084695.497432,0
+AIV.US,D,20180426,000000,4.75915,4.88059,4.74518,4.84577,9836725.7995732,0
+AIV.US,D,20180427,000000,4.84816,4.94834,4.83868,4.93248,6298721.169292,0
+AIV.US,D,20180430,000000,4.93737,4.95513,4.88678,4.89296,8229045.423556,0
+AIV.US,D,20180501,000000,4.89636,4.96391,4.88059,4.95064,6992706.5605662,0
+AIV.US,D,20180502,000000,4.93248,4.94365,4.87241,4.90494,5221432.3171648,0
+AIV.US,D,20180503,000000,4.89296,4.95323,4.87959,4.90005,4700947.2824048,0
+AIV.US,D,20180504,000000,4.89516,4.96042,4.88817,4.94834,4587862.9802357,0
+AIV.US,D,20180507,000000,4.95922,4.97229,4.91931,4.9662,5256908.2715111,0
+AIV.US,D,20180508,000000,4.95922,4.96391,4.89745,4.94006,7450795.2453289,0
+AIV.US,D,20180509,000000,4.93377,4.98067,4.92549,4.9674,16010971.958001,0
+AIV.US,D,20180510,000000,4.98925,5.00981,4.92549,4.95064,10650163.30606,0
+AIV.US,D,20180511,000000,4.96042,4.97838,4.91691,4.92549,3593502.0150615,0
+AIV.US,D,20180514,000000,4.93377,4.94096,4.87121,4.89516,9898819.4930488,0
+AIV.US,D,20180515,000000,4.85574,4.87351,4.77711,4.78809,7528587.9931516,0
+AIV.US,D,20180516,000000,4.79727,4.80276,4.72423,4.7373,8172425.6039933,0
+AIV.US,D,20180517,000000,4.74598,4.77632,4.6898,4.70447,6894073.6062226,0
+AIV.US,D,20180518,000000,4.70577,4.72692,4.69839,4.72154,11603989.342975,0
+AIV.US,D,20180521,000000,4.736,4.7824,4.69968,4.75925,8093924.3192141,0
+AIV.US,D,20180522,000000,4.76065,4.7859,4.72623,4.77133,7470668.3540237,0
+AIV.US,D,20180523,000000,4.7835,4.85564,4.77133,4.84437,7441760.6475032,0
+AIV.US,D,20180524,000000,4.84926,4.85564,4.76654,4.80815,6115742.2519086,0
+AIV.US,D,20180525,000000,4.82122,4.87021,4.82122,4.82751,3922320.2867864,0
+AIV.US,D,20180529,000000,4.82401,4.85904,4.78729,4.84207,4941445.9715248,0
+AIV.US,D,20180530,000000,4.83479,4.97209,4.82521,4.9673,7709763.9996655,0
+AIV.US,D,20180531,000000,4.94196,4.97718,4.91761,4.9685,8414113.873548,0
+AIV.US,D,20180601,000000,4.9699,4.99774,4.93946,4.99544,8312489.4300742,0
+AIV.US,D,20180604,000000,5.01021,5.06838,4.98676,5.06718,8552470.997455,0
+AIV.US,D,20180605,000000,5.08415,5.08415,5.02089,5.02687,7699915.6366225,0
+AIV.US,D,20180606,000000,5.0147,5.06339,5.00861,5.0611,7471658.5018498,0
+AIV.US,D,20180607,000000,5.06589,5.06589,5.01729,5.04054,15282685.160207,0
+AIV.US,D,20180608,000000,5.0598,5.09862,5.05761,5.07447,5261407.0302065,0
+AIV.US,D,20180611,000000,5.07327,5.08165,5.03535,5.04403,3394839.0759397,0
+AIV.US,D,20180612,000000,5.03436,5.08884,5.01729,5.06589,4228141.6737296,0
+AIV.US,D,20180613,000000,5.07806,5.08804,4.95134,4.96121,5029004.9041296,0
+AIV.US,D,20180614,000000,4.98317,5.07447,4.98317,5.03645,8398843.7496356,0
+AIV.US,D,20180615,000000,5.04852,5.07327,5.0125,5.02089,10262146.621294,0
+AIV.US,D,20180618,000000,5.00861,5.03645,4.95513,4.98317,4561393.5628456,0
+AIV.US,D,20180619,000000,4.96471,5.0135,4.95134,4.95892,6034493.0062599,0
+AIV.US,D,20180620,000000,4.95782,5.06718,4.95782,5.04403,14457081.262416,0
+AIV.US,D,20180621,000000,5.0623,5.12925,5.03915,5.11608,8851451.5452682,0
+AIV.US,D,20180622,000000,5.13174,5.16807,5.08804,5.15869,7354541.4518548,0
+AIV.US,D,20180625,000000,5.17046,5.19501,5.12815,5.16348,6083170.5975622,0
+AIV.US,D,20180626,000000,5.17046,5.19391,5.13993,5.1534,14259895.527642,0
+AIV.US,D,20180627,000000,5.17156,5.17425,5.08105,5.08884,8610449.7648438,0
+AIV.US,D,20180628,000000,5.08295,5.14502,5.08066,5.13065,7604784.2779309,0
+AIV.US,D,20180629,000000,5.11089,5.16807,5.08295,5.14771,9100283.3104748,0
+AIV.US,D,20180702,000000,5.14262,5.16607,5.05761,5.11348,6944028.969264,0
+AIV.US,D,20180703,000000,5.11957,5.15599,5.09053,5.12296,5138911.3128205,0
+AIV.US,D,20180705,000000,5.12177,5.14502,5.09053,5.14502,7803771.9214006,0
+AIV.US,D,20180706,000000,5.16348,5.16807,5.12815,5.1521,7241752.7909902,0
+AIV.US,D,20180709,000000,5.16088,5.17804,5.09512,5.12296,9480957.06698,0
+AIV.US,D,20180710,000000,5.12296,5.1511,5.1039,5.14122,8164712.8735588,0
+AIV.US,D,20180711,000000,5.14122,5.23043,5.14122,5.21436,10848692.956051,0
+AIV.US,D,20180712,000000,5.23262,5.24849,5.19501,5.22803,9893456.8604403,0
+AIV.US,D,20180713,000000,5.2426,5.25208,5.18263,5.19121,3869372.4324408,0
+AIV.US,D,20180716,000000,5.17156,5.18772,5.12675,5.16936,5596394.6845398,0
+AIV.US,D,20180717,000000,5.17924,5.19121,5.1048,5.11488,7227369.5909908,0
+AIV.US,D,20180718,000000,5.10959,5.13424,5.07587,5.09512,4955984.5084806,0
+AIV.US,D,20180719,000000,5.08564,5.17535,5.08295,5.14122,5948189.797568,0
+AIV.US,D,20180720,000000,5.11837,5.13065,5.07327,5.08884,5394148.973679,0
+AIV.US,D,20180723,000000,5.08804,5.08884,5.02827,5.0623,3372033.6063754,0
+AIV.US,D,20180724,000000,5.05761,5.0623,5.01121,5.04852,3929094.9824382,0
+AIV.US,D,20180725,000000,5.0623,5.13065,5.0585,5.11698,5534116.5910643,0
+AIV.US,D,20180726,000000,5.13863,5.15709,5.1048,5.14262,4495435.4867615,0
+AIV.US,D,20180727,000000,5.16467,5.16747,5.07926,5.09762,4516342.8389345,0
+AIV.US,D,20180730,000000,5.09762,5.11089,5.06339,5.08295,4261245.4824238,0
+AIV.US,D,20180731,000000,5.1039,5.23372,5.09862,5.19002,7239780.5127294,0
+AIV.US,D,20180801,000000,5.15469,5.20708,5.13534,5.20449,4399433.2389396,0
+AIV.US,D,20180802,000000,5.20598,5.23372,5.18633,5.20868,11666902.814711,0
+AIV.US,D,20180803,000000,5.12057,5.336,5.02358,5.33131,8611823.7452786,0
+AIV.US,D,20180806,000000,5.33261,5.34338,5.26575,5.27393,7205147.3866439,0
+AIV.US,D,20180807,000000,5.27284,5.29479,5.22883,5.28282,6203419.4410352,0
+AIV.US,D,20180808,000000,5.2908,5.2908,5.246,5.24709,4641231.7476247,0
+AIV.US,D,20180809,000000,5.2445,5.26795,5.23871,5.25917,3671685.6107103,0
+AIV.US,D,20180810,000000,5.25917,5.27882,5.21566,5.21935,4531296.2758904,0
+AIV.US,D,20180813,000000,5.21436,5.23043,5.17924,5.20219,5776034.3584451,0
+AIV.US,D,20180814,000000,5.21097,5.27513,5.18862,5.26934,7684276.7127101,0
+AIV.US,D,20180815,000000,5.25208,5.32373,5.24979,5.32143,7741287.3800989,0
+AIV.US,D,20180816,000000,5.32373,5.34738,5.29569,5.33969,5015152.8563042,0
+AIV.US,D,20180817,000000,5.3362,5.39018,5.32592,5.39018,5542162.0432378,0
+AIV.US,D,20180820,000000,5.41233,5.44177,5.384,5.39896,5596941.8714963,0
+AIV.US,D,20180821,000000,5.39138,5.39278,5.31884,5.3341,4601013.5063221,0
+AIV.US,D,20180822,000000,5.32872,5.34378,5.31554,5.3371,4287664.7911183,0
+AIV.US,D,20180823,000000,5.3362,5.35596,5.33281,5.3341,4851086.9650069,0
+AIV.US,D,20180824,000000,5.32872,5.37422,5.32872,5.36843,7936942.7953078,0
+AIV.US,D,20180827,000000,5.37422,5.39397,5.3371,5.38629,8399353.8561573,0
+AIV.US,D,20180828,000000,5.38539,5.43948,5.36703,5.4285,6326639.7301603,0
+AIV.US,D,20180829,000000,5.43319,5.45634,5.41134,5.42351,4660063.5976239,0
+AIV.US,D,20180830,000000,5.43948,5.43948,5.37422,5.37831,4383002.5976359,0
+AIV.US,D,20180831,000000,5.38759,5.41233,5.35187,5.37661,5744865.7475769,0
+AIV.US,D,20180904,000000,5.35715,5.38898,5.30906,5.33849,7071112.6388237,0
+AIV.US,D,20180905,000000,5.31804,5.40116,5.30547,5.36703,12802554.266836,0
+AIV.US,D,20180906,000000,5.3829,5.41842,5.36593,5.384,9427056.1452432,0
+AIV.US,D,20180907,000000,5.35825,5.37921,5.31654,5.36843,7559971.0692372,0
+AIV.US,D,20180910,000000,5.39777,5.44057,5.37422,5.42471,7321296.3366389,0
+AIV.US,D,20180911,000000,5.40006,5.47131,5.40006,5.44905,9107634.2561266,0
+AIV.US,D,20180912,000000,5.45165,5.46512,5.4273,5.44057,5583377.4475839,0
+AIV.US,D,20180913,000000,5.47021,5.47859,5.4278,5.4737,7012653.8301305,0
+AIV.US,D,20180914,000000,5.45893,5.47131,5.38898,5.41712,10295280.495206,0
+AIV.US,D,20180917,000000,5.4297,5.45893,5.40116,5.45893,6716096.5388391,0
+AIV.US,D,20180918,000000,5.44796,5.46243,5.41603,5.44407,6707741.4149264,0
+AIV.US,D,20180919,000000,5.46622,5.47131,5.39018,5.40375,10174602.721298,0
+AIV.US,D,20180920,000000,5.40236,5.45893,5.37661,5.45784,7006698.9127395,0
+AIV.US,D,20180921,000000,5.45045,5.51162,5.43828,5.47859,10920885.556048,0
+AIV.US,D,20180924,000000,5.45295,5.4761,5.31046,5.34987,9665146.6104503,0
+AIV.US,D,20180925,000000,5.36214,5.40236,5.34488,5.36923,4865072.3019628,0
+AIV.US,D,20180926,000000,5.37052,5.39397,5.31165,5.31554,4332685.449812,0
+AIV.US,D,20180927,000000,5.31285,5.36444,5.31165,5.32872,5610032.2671479,0
+AIV.US,D,20180928,000000,5.33131,5.42092,5.32872,5.41712,10327432.238682,0
+AIV.US,D,20181001,000000,5.41712,5.43828,5.3806,5.3829,8204577.3474701,0
+AIV.US,D,20181002,000000,5.40505,5.44407,5.39138,5.41603,5800657.7714875,0
+AIV.US,D,20181003,000000,5.41134,5.45784,5.32143,5.35326,8628534.9952778,0
+AIV.US,D,20181004,000000,5.32522,5.36085,5.28471,5.32143,9172535.0387325,0
+AIV.US,D,20181005,000000,5.33011,5.39517,5.33011,5.34239,14272144.097207,0
+AIV.US,D,20181008,000000,5.36214,5.45394,5.34987,5.41952,18177583.766603,0
+AIV.US,D,20181009,000000,5.41603,5.45165,5.38759,5.44666,8601214.7322355,0
+AIV.US,D,20181010,000000,5.43319,5.44407,5.3341,5.3371,11514752.77124,0
+AIV.US,D,20181011,000000,5.35825,5.35825,5.16587,5.17156,12387173.223376,0
+AIV.US,D,20181012,000000,5.20239,5.24061,5.12246,5.13733,14258610.740686,0
+AIV.US,D,20181015,000000,5.15679,5.26376,5.14352,5.20748,9304627.5735094,0
+AIV.US,D,20181016,000000,5.21227,5.29948,5.17804,5.28581,8116286.8279088,0
+AIV.US,D,20181017,000000,5.26755,5.31654,5.23193,5.25877,5228775.2454253,0
+AIV.US,D,20181018,000000,5.25877,5.30547,5.24639,5.25278,7017211.7170869,0
+AIV.US,D,20181019,000000,5.25767,5.31554,5.25767,5.30656,6401380.8584179,0
+AIV.US,D,20181022,000000,5.31165,5.33211,5.21107,5.21327,5483118.9671534,0
+AIV.US,D,20181023,000000,5.20608,5.25049,5.1532,5.21696,6905213.7714396,0
+AIV.US,D,20181024,000000,5.22704,5.32742,5.20977,5.23422,20490310.527372,0
+AIV.US,D,20181025,000000,5.23652,5.34119,5.1999,5.31285,9773073.725663,0
+AIV.US,D,20181026,000000,5.30088,5.30656,5.16587,5.21466,10140611.98869,0
+AIV.US,D,20181029,000000,5.26256,5.3362,5.26256,5.32263,8973614.540915,0
+AIV.US,D,20181030,000000,5.34378,5.4297,5.32522,5.36923,9287162.6887275,0
+AIV.US,D,20181031,000000,5.35945,5.37422,5.26755,5.28361,11097133.873432,0
+AIV.US,D,20181101,000000,5.2884,5.33011,5.23911,5.27852,9225209.2995998,0
+AIV.US,D,20181102,000000,5.23801,5.39397,5.23801,5.34239,15359200.13629,0
+AIV.US,D,20181105,000000,5.36593,5.41952,5.34847,5.37661,10703391.769101,0
+AIV.US,D,20181106,000000,5.39278,5.50403,5.3829,5.49815,13363812.747246,0
+AIV.US,D,20181107,000000,5.52269,5.56939,5.49196,5.56939,6722708.882317,0
+AIV.US,D,20181108,000000,5.56091,5.60242,5.52269,5.59783,7539935.6083685,0
+AIV.US,D,20181109,000000,5.57458,5.61978,5.55582,5.60242,6554320.614933,0
+AIV.US,D,20181112,000000,5.61749,5.69003,5.61749,5.62856,8690902.2822316,0
+AIV.US,D,20181113,000000,5.64074,5.69362,5.61689,5.65151,9571544.56915,0
+AIV.US,D,20181114,000000,5.66758,5.66758,5.57628,5.58406,8637281.9691905,0
+AIV.US,D,20181115,000000,5.57917,5.59294,5.49016,5.52718,12865305.386398,0
+AIV.US,D,20181116,000000,5.51371,5.66329,5.51371,5.65102,10342472.864769,0
+AIV.US,D,20181119,000000,5.6586,5.71787,5.63964,5.69083,8016361.0692174,0
+AIV.US,D,20181120,000000,5.69203,5.73783,5.66089,5.68095,11577858.660367,0
+AIV.US,D,20181121,000000,5.67696,5.77594,5.65211,5.71148,6798217.675792,0
+AIV.US,D,20181123,000000,5.71049,5.74252,5.67077,5.69662,2478121.5346751,0
+AIV.US,D,20181126,000000,5.73124,5.74252,5.67945,5.69662,6581854.3410188,0
+AIV.US,D,20181127,000000,5.71398,5.73024,5.68684,5.7042,11969022.17122,0
+AIV.US,D,20181128,000000,5.69422,5.74371,5.69422,5.73024,16084915.355824,0
+AIV.US,D,20181129,000000,5.73523,5.73523,5.69083,5.71278,9929330.6778301,0
+AIV.US,D,20181130,000000,5.74142,5.83921,5.73523,5.82933,17255444.464469,0
+AIV.US,D,20181203,000000,5.83791,5.87513,5.82045,5.83172,14081216.93852,0
+AIV.US,D,20181204,000000,5.81835,5.83791,5.69083,5.7042,15106894.836301,0
+AIV.US,D,20181206,000000,5.68315,5.86395,5.64862,5.85407,21704330.977319,0
+AIV.US,D,20181207,000000,5.85288,5.89359,5.80588,5.82793,12701416.879884,0
+AIV.US,D,20181210,000000,5.84649,5.85787,5.72655,5.81915,10723597.599535,0
+AIV.US,D,20181211,000000,5.8416,5.89967,5.8416,5.86136,13660960.318973,0
+AIV.US,D,20181212,000000,5.8875,5.89479,5.72176,5.72396,15864798.879747,0
+AIV.US,D,20181213,000000,5.72745,5.86136,5.72745,5.81187,12417123.190766,0
+AIV.US,D,20181214,000000,5.78363,5.86395,5.77375,5.83921,13822300.297226,0
+AIV.US,D,20181217,000000,5.85288,5.8875,5.56929,5.58675,17219843.238383,0
+AIV.US,D,20181218,000000,5.62258,5.66967,5.58306,5.62258,21813387.542532,0
+AIV.US,D,20181219,000000,5.64114,5.70719,5.59025,5.62377,17237359.234035,0
+AIV.US,D,20181220,000000,5.63385,5.68095,5.55343,5.59793,13413761.09507,0
+AIV.US,D,20181221,000000,5.59663,5.72396,5.49256,5.49386,34904918.657181,0
+AIV.US,D,20181224,000000,5.48887,5.5199,5.22534,5.22654,7927028.2887865,0
+AIV.US,D,20181226,000000,5.24011,5.37621,5.21057,5.37621,23251845.84247,0
+AIV.US,D,20181227,000000,5.34279,5.38978,5.23502,5.38719,19940680.270874,0
+AIV.US,D,20181228,000000,5.44057,5.47879,5.3343,5.3825,13092328.845084,0
+AIV.US,D,20181231,000000,5.38719,5.43319,5.32173,5.43169,12359514.225551,0
+AIV.US,D,20190102,000000,5.3812,5.3812,5.20658,5.2428,11218174.434296,0
+AIV.US,D,20190103,000000,5.23023,5.34678,5.23023,5.2884,12333716.264682,0
+AIV.US,D,20190104,000000,5.30557,5.34777,5.28212,5.30666,14075875.351563,0
+AIV.US,D,20190107,000000,5.32652,5.37771,5.29958,5.31075,9496338.4321967,0
+AIV.US,D,20190108,000000,5.31435,5.46452,5.31435,5.45654,9309192.4756831,0
+AIV.US,D,20190109,000000,5.47041,5.4763,5.39367,5.46652,7450825.3105463,0
+AIV.US,D,20190110,000000,5.46053,5.59893,5.44556,5.59534,10252054.72999,0
+AIV.US,D,20190111,000000,5.58795,5.62507,5.57807,5.62258,8019663.2322608,0
+AIV.US,D,20190114,000000,5.6128,5.64164,5.58546,5.59793,6118165.5084302,0
+AIV.US,D,20190115,000000,5.60631,5.68684,5.60631,5.67945,5819732.1475736,0
+AIV.US,D,20190116,000000,5.68095,5.74491,5.63964,5.72396,5904417.8475699,0
+AIV.US,D,20190117,000000,5.70919,5.79211,5.70919,5.79211,6727459.1866647,0
+AIV.US,D,20190118,000000,5.79211,5.82673,5.74491,5.81695,7406661.5105482,0
+AIV.US,D,20190122,000000,5.80338,5.8442,5.75758,5.82673,9241063.6909034,0
+AIV.US,D,20190123,000000,5.82324,5.86635,5.80588,5.86635,12988576.786393,0
+AIV.US,D,20190124,000000,5.86395,5.90626,5.80338,5.88111,7954880.7061766,0
+AIV.US,D,20190125,000000,5.89239,5.94937,5.87872,5.94677,7242188.7366423,0
+AIV.US,D,20190128,000000,5.94188,6.03837,5.92941,6.02869,11987506.266871,0
+AIV.US,D,20190129,000000,6.0237,6.10403,6.0237,6.09555,16383674.423202,0
+AIV.US,D,20190130,000000,6.08308,6.15372,6.07799,6.10912,11610387.221235,0
+AIV.US,D,20190131,000000,6.08567,6.14125,6.0243,6.13007,13368791.547246,0
+AIV.US,D,20190201,000000,6.14614,6.17977,5.99008,6.07439,7436337.88446,0
+AIV.US,D,20190204,000000,6.04695,6.12508,6.01622,6.1167,8899789.3996139,0
+AIV.US,D,20190205,000000,6.07799,6.14125,6.03219,6.10912,15476893.436285,0
+AIV.US,D,20190206,000000,6.11291,6.13626,6.08188,6.09056,10335129.936508,0
+AIV.US,D,20190207,000000,6.0706,6.12778,6.05194,6.09555,18569561.042673,0
+AIV.US,D,20190208,000000,6.09056,6.15103,6.08826,6.09675,12812328.469009,0
+AIV.US,D,20190211,000000,6.10273,6.13995,6.08068,6.09675,13917136.014614,0
+AIV.US,D,20190212,000000,6.09555,6.11151,6.00894,6.05194,13124938.582039,0
+AIV.US,D,20190213,000000,6.03358,6.12379,6.02231,6.10912,9858290.5778332,0
+AIV.US,D,20190214,000000,6.1179,6.14384,6.08308,6.1179,7855426.9713983,0
+AIV.US,D,20190215,000000,6.14494,6.14883,6.10802,6.14125,8066744.3605196,0
+AIV.US,D,20190219,000000,6.14125,6.18206,6.12249,6.17198,10179471.282167,0
+AIV.US,D,20190220,000000,6.1623,6.1623,6.05105,6.08427,18382296.829637,0
+AIV.US,D,20190221,000000,5.91594,6.00325,5.8894,6.00066,9301185.1061182,0
+AIV.US,D,20190222,000000,6.0249,6.06242,5.97641,6.04316,10607565.903888,0
+AIV.US,D,20190225,000000,6.01742,6.02301,5.9353,5.95575,9744948.7169685,0
+AIV.US,D,20190226,000000,5.97262,5.99088,5.9346,5.97042,9441787.0995904,0
+AIV.US,D,20190227,000000,5.93909,5.96912,5.90037,5.92093,12468940.592937,0
+AIV.US,D,20190228,000000,5.90496,5.99447,5.89898,5.92213,28647111.237888,0
+AIV.US,D,20190301,000000,5.92402,5.94478,5.86136,5.93789,11737100.086447,0
+AIV.US,D,20190304,000000,5.95356,6.00894,5.89898,5.99826,9750526.8169683,0
+AIV.US,D,20190305,000000,5.98728,6.03448,5.9814,5.98369,8588257.6257144,0
+AIV.US,D,20190306,000000,5.98479,5.99447,5.94138,5.96054,13607458.262453,0
+AIV.US,D,20190307,000000,5.96663,6.03079,5.94138,5.96912,7672780.7757541,0
+AIV.US,D,20190308,000000,5.96543,6.0273,5.94607,5.9814,7904126.6105267,0
+AIV.US,D,20190311,000000,5.99686,6.03927,5.96733,6.03079,11706198.05384,0
+AIV.US,D,20190312,000000,6.06472,6.09146,6.04047,6.08647,12726498.286404,0
+AIV.US,D,20190313,000000,6.10343,6.13127,6.08607,6.09016,7685701.8040144,0
+AIV.US,D,20190314,000000,6.10842,6.14684,6.08158,6.14464,9155056.1235159,0
+AIV.US,D,20190315,000000,6.13616,6.15302,6.10842,6.14594,15121655.855866,0
+AIV.US,D,20190318,000000,6.13856,6.15901,5.99447,6.026,10232514.343034,0
+AIV.US,D,20190319,000000,6.03797,6.05035,5.98978,6.01522,9020976.2778695,0
+AIV.US,D,20190320,000000,6.01882,6.06003,5.95695,5.99567,16464251.210155,0
+AIV.US,D,20190321,000000,5.98848,6.09635,5.98848,6.08647,12775943.542924,0
+AIV.US,D,20190322,000000,6.08886,6.14344,6.04636,6.04915,9163338.0887329,0
+AIV.US,D,20190325,000000,6.06472,6.08298,6.01742,6.05494,11007690.85387,0
+AIV.US,D,20190326,000000,6.06142,6.10233,6.05035,6.10114,7268674.1888151,0
+AIV.US,D,20190327,000000,6.10343,6.1203,6.04546,6.10114,8158145.6279069,0
+AIV.US,D,20190328,000000,6.12149,6.12708,6.0708,6.11311,9395015.6430707,0
+AIV.US,D,20190329,000000,6.10932,6.12518,6.072,6.08647,12804940.442923,0
+AIV.US,D,20190401,000000,6.08647,6.09266,6.00594,6.07918,6690616.267101,0
+AIV.US,D,20190402,000000,6.08886,6.1635,6.04546,6.15173,9468767.6256762,0
+AIV.US,D,20190403,000000,6.14953,6.18436,6.09874,6.1639,9539008.9930644,0
+AIV.US,D,20190404,000000,6.16879,6.16879,6.09016,6.11541,5510682.7584566,0
+AIV.US,D,20190405,000000,6.11072,6.15302,6.09495,6.14464,5025466.2280428,0
+AIV.US,D,20190408,000000,6.15302,6.15662,6.09495,6.13007,5421247.7562865,0
+AIV.US,D,20190409,000000,6.13007,6.13726,6.09635,6.10842,6838104.1975294,0
+AIV.US,D,20190410,000000,6.13726,6.17637,6.12149,6.15093,13386625.232028,0
+AIV.US,D,20190411,000000,6.14823,6.19054,6.10722,6.13726,11280260.11038,0
+AIV.US,D,20190412,000000,6.13007,6.18216,6.08647,6.17488,9376805.1408975,0
+AIV.US,D,20190415,000000,6.18336,6.20262,6.13367,6.15901,9547017.3648032,0
+AIV.US,D,20190416,000000,6.16061,6.17727,5.96803,5.9789,9202101.1735138,0
+AIV.US,D,20190417,000000,5.99088,5.99088,5.8443,5.84819,10664244.851711,0
+AIV.US,D,20190418,000000,5.84569,5.90127,5.83581,5.88072,11552496.645151,0
+AIV.US,D,20190422,000000,5.86974,5.87832,5.75479,5.79141,11767330.662533,0
+AIV.US,D,20190423,000000,5.82264,5.91833,5.80827,5.90127,8129429.3366038,0
+AIV.US,D,20190424,000000,5.92781,5.9801,5.90756,5.95695,5356967.3193328,0
+AIV.US,D,20190425,000000,5.93031,5.98369,5.91594,5.95356,4474447.9606754,0
+AIV.US,D,20190426,000000,5.97511,6.01023,5.94258,5.99217,4525555.8237167,0
+AIV.US,D,20190429,000000,5.98369,6.00664,5.90496,5.90875,5924320.0193082,0
+AIV.US,D,20190430,000000,5.90756,5.9801,5.87692,5.97401,10756155.223446,0
+AIV.US,D,20190501,000000,5.99686,6.04316,5.95046,5.97152,7826859.0018344,0
+AIV.US,D,20190502,000000,5.96912,6.0249,5.91953,5.93789,8713456.2061437,0
+AIV.US,D,20190503,000000,5.93789,6.06362,5.92781,6.05733,16499735.181893,0
+AIV.US,D,20190506,000000,6.02849,6.05883,6.00894,6.02231,8108160.1996482,0
+AIV.US,D,20190507,000000,6.00774,6.03588,5.90875,5.93999,8573185.9322368,0
+AIV.US,D,20190508,000000,5.95575,5.99447,5.92312,5.94368,7551533.7670637,0
+AIV.US,D,20190509,000000,5.9328,5.98728,5.91594,5.9801,10189857.812601,0
+AIV.US,D,20190510,000000,5.9789,6.05494,5.95925,6.03797,6156796.3062546,0
+AIV.US,D,20190513,000000,5.98728,6.04426,5.97511,6.03338,7809852.1105307,0
+AIV.US,D,20190514,000000,6.02949,6.05633,5.99926,6.02001,8281815.893119,0
+AIV.US,D,20190515,000000,6.01742,6.072,5.99926,6.06003,5290958.1323792,0
+AIV.US,D,20190516,000000,6.05494,6.13656,6.04157,6.13177,7269368.6953368,0
+AIV.US,D,20190517,000000,6.10513,6.15552,6.0709,6.14903,6525449.9888473,0
+AIV.US,D,20190520,000000,6.15252,6.15252,6.0245,6.05384,4259975.7280761,0
+AIV.US,D,20190521,000000,6.06472,6.14764,6.06242,6.13915,6363518.7279848,0
+AIV.US,D,20190522,000000,6.13915,6.15871,6.11351,6.15741,3377174.7585491,0
+AIV.US,D,20190523,000000,6.14674,6.22088,6.13307,6.21958,7981734.9583494,0
+AIV.US,D,20190524,000000,6.23914,6.26249,6.20751,6.22577,12764663.073359,0
+AIV.US,D,20190528,000000,6.27586,6.27586,6.13307,6.13307,13716235.221144,0
+AIV.US,D,20190529,000000,6.13796,6.14534,6.00485,6.01592,13198268.649427,0
+AIV.US,D,20190530,000000,6.01502,6.08567,5.99507,6.04895,5911539.2953957,0
+AIV.US,D,20190531,000000,6.03069,6.12568,6.00744,6.09285,8462015.7822416,0
+AIV.US,D,20190603,000000,6.1161,6.12439,6.05633,6.09894,6514988.2953695,0
+AIV.US,D,20190604,000000,6.10393,6.11461,6.01592,6.09665,8752138.1148377,0
+AIV.US,D,20190605,000000,6.12948,6.23914,6.10513,6.23914,4919940.3215257,0
+AIV.US,D,20190606,000000,6.24672,6.30739,6.22277,6.29531,5625073.8954081,0
+AIV.US,D,20190607,000000,6.32575,6.34271,6.25151,6.25151,5265293.4606411,0
+AIV.US,D,20190610,000000,6.2539,6.26558,6.19164,6.25151,4687730.6128401,0
+AIV.US,D,20190611,000000,6.26498,6.26498,6.17707,6.23674,4427343.7824166,0
+AIV.US,D,20190612,000000,6.24313,6.28005,6.22437,6.26368,5963954.9953934,0
+AIV.US,D,20190613,000000,6.27087,6.28873,6.24033,6.26708,4687250.5715358,0
+AIV.US,D,20190614,000000,6.26498,6.28663,6.22347,6.23674,9142866.682212,0
+AIV.US,D,20190617,000000,6.26139,6.31497,6.23554,6.26498,8457982.0322418,0
+AIV.US,D,20190618,000000,6.3001,6.32575,6.18296,6.22696,8010177.6561742,0
+AIV.US,D,20190619,000000,6.2088,6.26498,6.16121,6.2551,7526245.912717,0
+AIV.US,D,20190620,000000,6.27825,6.32345,6.25889,6.30509,12486279.203806,0
+AIV.US,D,20190621,000000,6.29043,6.29043,6.1647,6.24173,23635120.240279,0
+AIV.US,D,20190624,000000,6.25151,6.26498,6.18655,6.23415,6186117.9106012,0
+AIV.US,D,20190625,000000,6.24892,6.29302,6.1661,6.17338,7045012.0214335,0
+AIV.US,D,20190626,000000,6.17338,6.17338,6.01233,6.04636,13279282.384207,0
+AIV.US,D,20190627,000000,6.08188,6.15622,6.04406,6.06601,6742026.786664,0
+AIV.US,D,20190628,000000,6.06472,6.13656,6.06242,6.11351,14725224.918926,0
+AIV.US,D,20190701,000000,6.15622,6.15622,6.02201,6.09146,7086330.6496926,0
+AIV.US,D,20190702,000000,6.10972,6.21848,6.09774,6.18785,7637024.2127122,0
+AIV.US,D,20190703,000000,6.2114,6.29302,6.2114,6.28803,4178806.6563404,0
+AIV.US,D,20190705,000000,6.23784,6.23784,6.13307,6.23185,4864886.8997889,0
+AIV.US,D,20190708,000000,6.22946,6.28414,6.22946,6.26598,5836266.0127903,0
+AIV.US,D,20190709,000000,6.25999,6.34032,6.24413,6.33672,6688880.5018837,0
+AIV.US,D,20190710,000000,6.35878,6.40238,6.3032,6.38562,10932196.09083,0
+AIV.US,D,20190711,000000,6.37843,6.3954,6.25889,6.29531,7756320.9909678,0
+AIV.US,D,20190712,000000,6.29531,6.33413,6.27935,6.31128,8545165.1496293,0
+AIV.US,D,20190715,000000,6.32216,6.36616,6.28803,6.29761,7161079.7953415,0
+AIV.US,D,20190716,000000,6.29302,6.3001,6.23674,6.27705,5937684.0084381,0
+AIV.US,D,20190717,000000,6.29761,6.31238,6.19044,6.22088,5745360.8214899,0
+AIV.US,D,20190718,000000,6.22347,6.23554,6.14903,6.22437,7565740.5844544,0
+AIV.US,D,20190719,000000,6.22577,6.23674,6.03787,6.05264,8828690.1713561,0
+AIV.US,D,20190722,000000,6.05883,6.06362,6.01233,6.03169,13642173.566799,0
+AIV.US,D,20190723,000000,6.03558,6.08657,6.00624,6.06721,8428151.3235474,0
+AIV.US,D,20190724,000000,6.08906,6.08906,6.01592,6.05125,5480245.7345449,0
+AIV.US,D,20190725,000000,6.04546,6.0721,6.01233,6.05633,5940380.8584379,0
+AIV.US,D,20190726,000000,6.06242,6.11461,6.03787,6.07918,10072962.243041,0
+AIV.US,D,20190729,000000,6.10134,6.20122,6.08427,6.12948,8654339.9713637,0
+AIV.US,D,20190730,000000,6.10253,6.18485,6.08308,6.10253,8610250.3322352,0
+AIV.US,D,20190731,000000,6.10134,6.15871,6.00624,6.04286,8674064.7583193,0
+AIV.US,D,20190801,000000,6.05125,6.09146,5.97571,6.04546,11445020.508199,0
+AIV.US,D,20190802,000000,6.12708,6.17148,5.95745,6.12708,17216422.818818,0
+AIV.US,D,20190805,000000,6.10253,6.10253,5.85757,5.95156,13437416.408113,0
+AIV.US,D,20190806,000000,6.00265,6.12508,5.97571,6.10513,10363623.745203,0
+AIV.US,D,20190807,000000,6.07809,6.18086,6.00984,6.12209,6424703.4497213,0
+AIV.US,D,20190808,000000,6.18086,6.19164,6.06951,6.18086,4983326.819349,0
+AIV.US,D,20190809,000000,6.16001,6.20371,6.11231,6.19663,7700344.5670572,0
+AIV.US,D,20190812,000000,6.18436,6.2551,6.18186,6.21249,6143860.2453856,0
+AIV.US,D,20190813,000000,6.2114,6.22696,6.11351,6.14674,9258609.7517722,0
+AIV.US,D,20190814,000000,6.13057,6.15622,6.01592,6.02331,7572278.7670628,0
+AIV.US,D,20190815,000000,6.03927,6.17148,6.03069,6.15721,10716069.2691,0
+AIV.US,D,20190816,000000,6.17198,6.2563,6.16719,6.22876,9882966.1039191,0
+AIV.US,D,20190819,000000,6.2544,6.28045,6.20521,6.26917,7931719.4648733,0
+AIV.US,D,20190820,000000,6.28264,6.29751,6.19663,6.20761,11238335.166904,0
+AIV.US,D,20190821,000000,6.21639,6.26179,6.18086,6.22138,7009314.5866524,0
+AIV.US,D,20190822,000000,6.22138,6.27925,6.19663,6.23694,9613514.6104525,0
+AIV.US,D,20190823,000000,6.24103,6.27925,6.17707,6.19174,11539656.792978,0
+AIV.US,D,20190826,000000,6.22996,6.25321,6.15721,6.22756,5894687.7410486,0
+AIV.US,D,20190827,000000,6.26308,6.30489,6.19284,6.19543,6800626.9018789,0
+AIV.US,D,20190828,000000,6.21509,6.22756,6.17577,6.21868,4291845.8606834,0
+AIV.US,D,20190829,000000,6.25191,6.28743,6.21639,6.27675,9465220.9321981,0
+AIV.US,D,20190830,000000,6.30859,6.30978,6.24103,6.27057,6515786.0258043,0
+AIV.US,D,20190903,000000,6.24832,6.31946,6.24832,6.30859,7521975.6496737,0
+AIV.US,D,20190904,000000,6.348,6.36017,6.28833,6.32196,8421613.140939,0
+AIV.US,D,20190905,000000,6.31228,6.35518,6.2581,6.27925,12698542.645101,0
+AIV.US,D,20190906,000000,6.33922,6.40837,6.33413,6.36895,12903743.766831,0
+AIV.US,D,20190909,000000,6.35518,6.35518,6.29382,6.33184,6509462.3084132,0
+AIV.US,D,20190910,000000,6.29871,6.3024,6.13017,6.24353,8046347.1148683,0
+AIV.US,D,20190911,000000,6.23694,6.27097,6.19284,6.26917,8307051.6344222,0
+AIV.US,D,20190912,000000,6.30978,6.3503,6.22756,6.28394,8778845.0474452,0
+AIV.US,D,20190913,000000,6.24832,6.30789,6.19663,6.24223,10333223.801726,0
+AIV.US,D,20190916,000000,6.23974,6.3503,6.22477,6.34042,7074702.42578,0
+AIV.US,D,20190917,000000,6.34551,6.42922,6.34551,6.41555,11962661.373394,0
+AIV.US,D,20190918,000000,6.4389,6.44569,6.33413,6.37754,12932681.538569,0
+AIV.US,D,20190919,000000,6.38592,6.40567,6.32834,6.33184,10990788.188654,0
+AIV.US,D,20190920,000000,6.34301,6.36736,6.28264,6.28514,15870066.305833,0
+AIV.US,D,20190923,000000,6.24592,6.31697,6.24592,6.28743,7523682.3518475,0
+AIV.US,D,20190924,000000,6.29502,6.34431,6.27406,6.30859,6213866.1019043,0
+AIV.US,D,20190925,000000,6.29502,6.36636,6.29502,6.3491,7700167.1822746,0
+AIV.US,D,20190926,000000,6.37624,6.43391,6.3474,6.41066,5133895.432386,0
+AIV.US,D,20190927,000000,6.40927,6.42663,6.31697,6.37125,4079435.099823,0
+AIV.US,D,20190930,000000,6.36017,6.42613,6.35648,6.41066,7261980.6692502,0
+AIV.US,D,20191001,000000,6.40567,6.43651,6.32335,6.38592,7947957.6887856,0
+AIV.US,D,20191002,000000,6.37754,6.39709,6.31487,6.38592,8479923.627893,0
+AIV.US,D,20191003,000000,6.35788,6.48321,6.35648,6.48321,8474390.6257193,0
+AIV.US,D,20191004,000000,6.48321,6.55824,6.48321,6.55575,6332253.9084209,0
+AIV.US,D,20191007,000000,6.52122,6.59486,6.50526,6.56293,10155062.334342,0
+AIV.US,D,20191008,000000,6.56184,6.59367,6.49239,6.55196,7263591.1627284,0
+AIV.US,D,20191009,000000,6.58259,6.61612,6.51504,6.52392,14480167.340676,0
+AIV.US,D,20191010,000000,6.50416,6.5777,6.4867,6.55445,5004633.0367394,0
+AIV.US,D,20191011,000000,6.57281,6.63009,6.52492,6.58389,11123692.4843,0
+AIV.US,D,20191014,000000,6.58528,6.61342,6.55695,6.60853,4338144.2911161,0
+AIV.US,D,20191015,000000,6.59985,6.62091,6.54228,6.58997,7382504.1083754,0
+AIV.US,D,20191016,000000,6.5766,6.63687,6.52621,6.63079,4219291.4759039,0
+AIV.US,D,20191017,000000,6.63188,6.66761,6.62091,6.64276,5789516.6040967,0
+AIV.US,D,20191018,000000,6.64176,6.7144,6.62819,6.69834,5522177.6932387,0
+AIV.US,D,20191021,000000,6.69095,6.73995,6.66761,6.73765,4026169.5563471,0
+AIV.US,D,20191022,000000,6.75122,6.76958,6.72528,6.74374,4927549.8280471,0
+AIV.US,D,20191023,000000,6.74623,6.74733,6.64416,6.72528,7133538.0518644,0
+AIV.US,D,20191024,000000,6.7181,6.73157,6.65773,6.70073,6173137.75408,0
+AIV.US,D,20191025,000000,6.68976,6.70921,6.65513,6.67459,4791564.8497921,0
+AIV.US,D,20191028,000000,6.65902,6.6715,6.61342,6.64276,5365085.930202,0
+AIV.US,D,20191029,000000,6.61841,6.66691,6.60125,6.63687,4391129.2258965,0
+AIV.US,D,20191030,000000,6.65513,6.7144,6.62679,6.71301,5835586.5388773,0
+AIV.US,D,20191031,000000,6.72398,6.75392,6.68716,6.74733,8299316.8561617,0
+AIV.US,D,20191101,000000,6.73646,6.82247,6.68108,6.79024,12384595.632071,0
+AIV.US,D,20191104,000000,6.75841,6.77248,6.68108,6.73416,9748857.1952292,0
+AIV.US,D,20191105,000000,6.69205,6.70822,6.54357,6.59367,7385222.0040274,0
+AIV.US,D,20191106,000000,6.58528,6.65413,6.56553,6.58389,5688482.4410576,0
+AIV.US,D,20191107,000000,6.54707,6.58259,6.44379,6.51154,7243215.9649032,0
+AIV.US,D,20191108,000000,6.51394,6.56293,6.49927,6.53709,5236916.9062945,0
+AIV.US,D,20191111,000000,6.54228,6.59147,6.50905,6.55335,5612086.7236696,0
+AIV.US,D,20191112,000000,6.55335,6.60364,6.48061,6.49428,5843764.2780073,0
+AIV.US,D,20191113,000000,6.50905,6.61203,6.50905,6.59486,5964125.3649586,0
+AIV.US,D,20191114,000000,6.63587,6.6719,6.62101,6.66551,5973041.7062626,0
+AIV.US,D,20191115,000000,6.68437,6.72149,6.65074,6.7149,5360217.3693327,0
+AIV.US,D,20191118,000000,6.73376,6.81049,6.72738,6.7621,3839726.1237465,0
+AIV.US,D,20191119,000000,6.76609,6.80501,6.72149,6.77328,9255610.2452506,0
+AIV.US,D,20191120,000000,6.78705,6.82666,6.73496,6.761,6679446.0366667,0
+AIV.US,D,20191121,000000,6.73636,6.73636,6.6222,6.626,4104131.6715611,0
+AIV.US,D,20191122,000000,6.63208,6.65324,6.56533,6.59267,5110801.3367348,0
+AIV.US,D,20191125,000000,6.61352,6.63857,6.57161,6.58758,5231287.6954252,0
+AIV.US,D,20191126,000000,6.60973,6.64575,6.60125,6.64086,10671403.379972,0
+AIV.US,D,20191127,000000,6.63587,6.66311,6.60873,6.65563,8817150.1387479,0
+AIV.US,D,20191129,000000,6.66441,6.68926,6.64695,6.65932,4037258.6106944,0
+AIV.US,D,20191202,000000,6.64575,6.6695,6.47971,6.48361,6548314.5866724,0
+AIV.US,D,20191203,000000,6.50207,6.56702,6.46724,6.55166,16940728.784048,0
+AIV.US,D,20191204,000000,6.54168,6.61113,6.49428,6.54058,11913577.901657,0
+AIV.US,D,20191205,000000,6.5318,6.55166,6.48859,6.52581,16991075.997089,0
+AIV.US,D,20191206,000000,6.52801,6.57521,6.51324,6.51574,7416243.2953304,0
+AIV.US,D,20191209,000000,6.51823,6.52941,6.46006,6.52072,8449745.1648508,0
+AIV.US,D,20191210,000000,6.51324,6.5318,6.45157,6.45497,7090763.2649098,0
+AIV.US,D,20191211,000000,6.47742,6.49578,6.33483,6.38183,10383888.703897,0
+AIV.US,D,20191212,000000,6.39081,6.41346,6.28963,6.31647,11126218.964735,0
+AIV.US,D,20191213,000000,6.32645,6.34471,6.2581,6.33483,12940519.540743,0
+AIV.US,D,20191216,000000,6.3474,6.38322,6.26308,6.36217,12349038.501638,0
+AIV.US,D,20191217,000000,6.39081,6.39929,6.23455,6.24941,10896498.656049,0
+AIV.US,D,20191218,000000,6.25051,6.28414,6.20731,6.24822,7534239.251847,0
+AIV.US,D,20191219,000000,6.23834,6.28544,6.22227,6.28055,9903718.1191356,0
+AIV.US,D,20191220,000000,6.30659,6.31417,6.2557,6.28055,23439708.353331,0
+AIV.US,D,20191223,000000,6.304,6.31278,6.24592,6.25051,7955220.4431331,0
+AIV.US,D,20191224,000000,6.26179,6.3016,6.24592,6.28663,2112142.6542562,0
+AIV.US,D,20191226,000000,6.28663,6.32256,6.26179,6.29531,6660356.6279719,0
+AIV.US,D,20191227,000000,6.31278,6.3474,6.304,6.3474,6203574.7779917,0
+AIV.US,D,20191230,000000,6.34111,6.37344,6.31148,6.33373,9229753.1561213,0
+AIV.US,D,20191231,000000,6.31876,6.39929,6.31876,6.39669,11309677.923422,0
+AIV.US,D,20200102,000000,6.40158,6.41296,6.23574,6.26438,7109654.2431698,0
+AIV.US,D,20200103,000000,6.24333,6.3918,6.22846,6.36347,8894263.4126576,0
+AIV.US,D,20200106,000000,6.35349,6.42174,6.31148,6.40298,17385800.231854,0
+AIV.US,D,20200107,000000,6.37344,6.40428,6.3028,6.31996,12785229.686402,0
+AIV.US,D,20200108,000000,6.32495,6.38452,6.31647,6.3487,10231044.153904,0
+AIV.US,D,20200109,000000,6.34231,6.37963,6.30749,6.31996,7519693.6996738,0
+AIV.US,D,20200110,000000,6.34231,6.38821,6.31008,6.38063,6091858.443214,0
+AIV.US,D,20200113,000000,6.3958,6.44519,6.37205,6.42783,9476561.5321976,0
+AIV.US,D,20200114,000000,6.40567,6.40567,6.31148,6.35967,8110428.1192134,0
+AIV.US,D,20200115,000000,6.38452,6.47852,6.38322,6.45766,8101407.5518224,0
+AIV.US,D,20200116,000000,6.46984,6.51953,6.43391,6.51823,4430217.0150252,0
+AIV.US,D,20200117,000000,6.51434,6.55166,6.49368,6.5332,5862233.34105,0
+AIV.US,D,20200121,000000,6.54667,6.60364,6.5306,6.60125,7935088.7735688,0
+AIV.US,D,20200122,000000,6.626,6.64086,6.55046,6.56413,8353268.888768,0
+AIV.US,D,20200123,000000,6.5801,6.6681,6.53928,6.66441,6395478.0540704,0
+AIV.US,D,20200124,000000,6.67539,6.70343,6.64835,6.69036,7083302.0801275,0
+AIV.US,D,20200127,000000,6.66441,6.70532,6.626,6.63587,11228560.96473,0
+AIV.US,D,20200128,000000,6.59486,6.65184,6.58389,6.59626,8215739.5605131,0
+AIV.US,D,20200129,000000,6.6248,6.64196,6.56533,6.57022,5477785.3975884,0
+AIV.US,D,20200130,000000,6.55914,6.61731,6.5338,6.58518,14892659.116745,0
+AIV.US,D,20200131,000000,6.56902,6.63957,6.49368,6.52801,11825782.456009,0
+AIV.US,D,20200203,000000,6.54667,6.57271,6.49658,6.53569,9824063.3321825,0
+AIV.US,D,20200204,000000,6.55295,6.63208,6.53439,6.59147,6955900.7214374,0
+AIV.US,D,20200205,000000,6.58758,6.65014,6.56014,6.60744,5165920.9019498,0
+AIV.US,D,20200206,000000,6.62969,6.64765,6.60494,6.6248,7237520.6105556,0
+AIV.US,D,20200207,000000,6.63707,6.65324,6.58578,6.60973,3418235.8281126,0
+AIV.US,D,20200210,000000,6.65324,6.68048,6.61612,6.68048,3053039.6455197,0
+AIV.US,D,20200211,000000,6.67938,6.7166,6.6719,6.70413,4289799.421553,0
+AIV.US,D,20200212,000000,6.69036,6.74484,6.65184,6.69914,4505830.0345871,0
+AIV.US,D,20200213,000000,6.69774,6.77587,6.6718,6.75531,6873749.519267,0
+AIV.US,D,20200214,000000,6.78415,6.84003,6.7627,6.83893,7391871.4279402,0
+AIV.US,D,20200218,000000,6.86009,6.86248,6.78515,6.84751,7196954.6149052,0
+AIV.US,D,20200219,000000,6.85121,6.85759,6.77258,6.77258,9043583.316999,0
+AIV.US,D,20200220,000000,6.77886,6.88633,6.74514,6.88374,4857241.3150067,0
+AIV.US,D,20200221,000000,6.87495,6.94869,6.87495,6.92485,7747175.1518378,0
+AIV.US,D,20200224,000000,6.86118,6.93622,6.82387,6.84003,9904840.5539181,0
+AIV.US,D,20200225,000000,6.85649,6.85649,6.67529,6.68776,20547963.588239,0
+AIV.US,D,20200226,000000,6.70153,6.74025,6.59556,6.59696,9679627.0213192,0
+AIV.US,D,20200227,000000,6.53679,6.54787,6.16879,6.18126,18931499.157874,0
+AIV.US,D,20200228,000000,6.03518,6.03757,5.77934,5.97032,21670213.970799,0
+AIV.US,D,20200302,000000,5.98389,6.17987,5.94148,6.17637,19375012.225246,0
+AIV.US,D,20200303,000000,6.17488,6.36586,6.13007,6.18126,19907864.086093,0
+AIV.US,D,20200304,000000,6.27356,6.41306,6.24123,6.40089,8583639.6083233,0
+AIV.US,D,20200305,000000,6.28843,6.33463,6.19992,6.29102,8351622.317029,0
+AIV.US,D,20200306,000000,6.15013,6.25231,6.01403,6.21599,21130609.462127,0
+AIV.US,D,20200309,000000,5.90147,6.00894,5.78433,5.8893,15204339.212384,0
+AIV.US,D,20200310,000000,6.01652,6.14125,5.81566,6.13496,18505243.525284,0
+AIV.US,D,20200311,000000,5.96154,5.96902,5.7031,5.74172,16070103.22539,0
+AIV.US,D,20200312,000000,5.36244,5.65321,5.1042,5.39747,23344724.314205,0
+AIV.US,D,20200313,000000,5.67426,5.76068,5.23153,5.74671,16592805.068845,0
+AIV.US,D,20200316,000000,5.19541,5.22384,4.42289,4.43147,19103942.22091,0
+AIV.US,D,20200317,000000,4.55879,4.7384,4.33657,4.66097,16230069.223209,0
+AIV.US,D,20200318,000000,3.91629,4.6461,3.74376,3.89374,18424990.440505,0
+AIV.US,D,20200319,000000,3.84514,4.2781,3.62552,3.89244,12451284.292938,0
+AIV.US,D,20200320,000000,3.93984,3.97346,3.47305,3.53292,15294661.138467,0
+AIV.US,D,20200323,000000,3.52434,3.52434,3.09258,3.15624,14679923.651537,0
+AIV.US,D,20200324,000000,3.31589,3.37816,3.06134,3.28586,17734729.127491,0
+AIV.US,D,20200325,000000,3.28466,3.94363,3.26201,3.80752,14588567.481976,0
+AIV.US,D,20200326,000000,3.82489,4.16445,3.79615,4.11954,15343855.851508,0
+AIV.US,D,20200327,000000,3.98095,4.44763,3.93874,4.36551,15727875.866709,0
+AIV.US,D,20200330,000000,4.3679,4.40842,4.0957,4.34056,13288701.816815,0
+AIV.US,D,20200331,000000,4.29915,4.40892,4.20187,4.38666,24733012.785884,0
+AIV.US,D,20200401,000000,4.15457,4.15826,3.79754,4.03323,17806913.710097,0
+AIV.US,D,20200402,000000,4.03972,4.20067,3.79375,3.89603,17110106.197084,0
+AIV.US,D,20200403,000000,3.88845,3.97596,3.73847,3.82389,13451777.560286,0
+AIV.US,D,20200406,000000,4.02335,4.48395,3.98973,4.43276,28845618.840053,0
+AIV.US,D,20200407,000000,4.64241,4.68242,4.28309,4.30055,23072960.805521,0
+AIV.US,D,20200408,000000,4.34915,4.6012,4.24168,4.56019,17678818.847059,0
+AIV.US,D,20200409,000000,4.66855,5.13663,4.63203,4.98816,15368050.334116,0
+AIV.US,D,20200413,000000,4.98676,5.02677,4.77352,4.7859,10135055.936517,0
+AIV.US,D,20200414,000000,4.91452,4.98047,4.76983,4.92829,11054277.91039,0
+AIV.US,D,20200415,000000,4.74479,4.8309,4.55011,4.67753,10246677.064773,0
+AIV.US,D,20200416,000000,4.67753,4.72972,4.49034,4.51139,14249139.195034,0
+AIV.US,D,20200417,000000,4.66236,4.92439,4.6475,4.88598,13860103.299399,0
+AIV.US,D,20200420,000000,4.77352,4.81114,4.58264,4.58264,14517762.892848,0
+AIV.US,D,20200421,000000,4.41031,4.56268,4.40892,4.4612,9491425.7756752,0
+AIV.US,D,20200422,000000,4.5526,4.65867,4.49273,4.60998,10080593.797389,0
+AIV.US,D,20200423,000000,4.61736,4.61866,4.33059,4.38557,21220872.259949,0
+AIV.US,D,20200424,000000,4.42518,4.45901,4.29416,4.37888,10886015.916919,0
+AIV.US,D,20200427,000000,4.44404,4.57505,4.4165,4.56368,10121218.9213,0
+AIV.US,D,20200428,000000,4.70088,4.7823,4.54392,4.6437,14757907.814577,0
+AIV.US,D,20200429,000000,4.77602,4.84088,4.64181,4.74359,13764595.123316,0
+AIV.US,D,20200430,000000,4.65987,4.72213,4.55879,4.70088,7532614.7279341,0
+AIV.US,D,20200501,000000,4.54392,4.57386,4.47377,4.55151,8301052.621379,0
+AIV.US,D,20200504,000000,4.49623,4.55879,4.40542,4.54392,13238539.003773,0
+AIV.US,D,20200505,000000,4.58124,4.63482,4.55011,4.56627,7003256.4453483,0
+AIV.US,D,20200506,000000,4.5985,4.63852,4.49383,4.49623,6198876.5866876,0
+AIV.US,D,20200507,000000,4.5562,4.72114,4.54692,4.63482,18462343.46659,0
+AIV.US,D,20200508,000000,4.69998,4.7853,4.63991,4.72213,9094543.860475,0
+AIV.US,D,20200511,000000,4.6461,4.72593,4.57386,4.60878,8035945.5518253,0
+AIV.US,D,20200512,000000,4.62854,4.62854,4.38148,4.4179,10203887.245209,0
+AIV.US,D,20200513,000000,4.369,4.38267,4.23569,4.2781,12974140.471176,0
+AIV.US,D,20200514,000000,4.19348,4.24377,3.99881,4.23769,12976061.638567,0
+AIV.US,D,20200515,000000,4.19458,4.26403,4.0481,4.24517,33908496.220268,0
+AIV.US,D,20200518,000000,4.43835,4.67204,4.40951,4.60888,12039161.316869,0
+AIV.US,D,20200519,000000,4.56328,4.57356,4.44484,4.44833,11499704.127762,0
+AIV.US,D,20200520,000000,4.52067,4.55959,4.4605,4.53065,9932980.5952212,0
+AIV.US,D,20200521,000000,4.50301,4.63552,4.48395,4.51928,5245272.0302072,0
+AIV.US,D,20200522,000000,4.52067,4.53833,4.47018,4.53434,5520316.6562822,0
+AIV.US,D,20200526,000000,4.72393,4.78889,4.66346,4.74548,9069853.3017804,0
+AIV.US,D,20200527,000000,4.90843,4.91462,4.64181,4.71505,11617618.908192,0
+AIV.US,D,20200528,000000,4.7844,4.7844,4.62534,4.69609,8195918.5648618,0
+AIV.US,D,20200529,000000,4.62534,4.73271,4.58354,4.65678,11190299.96908,0
+AIV.US,D,20200601,000000,4.66456,4.81114,4.65568,4.79348,6292663.0279879,0
+AIV.US,D,20200602,000000,4.85026,4.85525,4.72273,4.76065,9165073.8539502,0
+AIV.US,D,20200603,000000,4.83619,5.09642,4.77252,5.07008,9483638.8843712,0
+AIV.US,D,20200604,000000,5.05751,5.05751,4.90703,5.05222,7606476.94967,0
+AIV.US,D,20200605,000000,5.2911,5.44257,5.22025,5.33131,12271534.379902,0
+AIV.US,D,20200608,000000,5.41223,5.53866,5.36294,5.53477,11311480.834292,0
+AIV.US,D,20200609,000000,5.34658,5.41603,5.25687,5.39826,8877455.9539627,0
+AIV.US,D,20200610,000000,5.34149,5.36673,5.19002,5.22285,7541649.3257598,0
+AIV.US,D,20200611,000000,4.92859,5.03346,4.84886,4.92599,11808007.899488,0
+AIV.US,D,20200612,000000,5.01689,5.09512,4.82062,4.98027,14264764.088512,0
+AIV.US,D,20200615,000000,4.79098,5.02198,4.77682,4.94365,7984557.0800884,0
+AIV.US,D,20200616,000000,5.15449,5.1986,5.01061,5.11658,7213480.4627305,0
+AIV.US,D,20200617,000000,5.14691,5.15779,4.91711,4.94246,6783021.7127492,0
+AIV.US,D,20200618,000000,4.9197,4.95363,4.86403,4.9221,7741094.9627076,0
+AIV.US,D,20200619,000000,4.99414,5.03835,4.81354,4.81843,28200362.15095,0
+AIV.US,D,20200622,000000,4.81613,4.84646,4.69609,4.80715,6183694.6540796,0
+AIV.US,D,20200623,000000,4.85026,4.86403,4.71625,4.74548,5490905.8584574,0
+AIV.US,D,20200624,000000,4.66955,4.70238,4.48774,4.57236,7575692.1714105,0
+AIV.US,D,20200625,000000,4.52067,4.69479,4.52067,4.68851,7214647.9953392,0
+AIV.US,D,20200626,000000,4.66695,4.69609,4.56458,4.59631,8164151.6561675,0
+AIV.US,D,20200629,000000,4.6443,4.69609,4.5546,4.69609,7216598.2257739,0
+AIV.US,D,20200630,000000,4.70238,4.7832,4.6481,4.75426,8283698.9779015,0
+AIV.US,D,20200701,000000,4.78959,4.93467,4.77432,4.90194,6792728.7692705,0
+AIV.US,D,20200702,000000,5.00063,5.03456,4.87919,4.93357,7615673.8996696,0
+AIV.US,D,20200706,000000,5.04473,5.04593,4.87171,4.8766,7043467.6714336,0
+AIV.US,D,20200707,000000,4.79847,4.84776,4.75806,4.79957,7721148.6953172,0
+AIV.US,D,20200708,000000,4.79458,4.80096,4.68531,4.72623,5705570.5084481,0
+AIV.US,D,20200709,000000,4.70108,4.70108,4.56298,4.64311,4520288.39763,0
+AIV.US,D,20200710,000000,4.63921,4.72134,4.63921,4.69739,5500362.3715005,0
+AIV.US,D,20200713,000000,4.71505,4.77552,4.67464,4.71126,8245770.7039901,0
+AIV.US,D,20200714,000000,4.70747,4.79847,4.66586,4.782,9782810.8474017,0
+AIV.US,D,20200715,000000,4.86642,4.88937,4.79597,4.82252,8954819.7713506,0
+AIV.US,D,20200716,000000,4.80356,4.83888,4.7377,4.75307,11572569.186454,0
+AIV.US,D,20200717,000000,4.74399,4.75037,4.63672,4.69609,10857787.684312,0
+AIV.US,D,20200720,000000,4.65678,4.67963,4.45352,4.54462,10648545.797364,0
+AIV.US,D,20200721,000000,4.56328,4.62056,4.5093,4.54063,7792062.5214011,0
+AIV.US,D,20200722,000000,4.51668,4.65069,4.48136,4.64311,9475246.6800237,0
+AIV.US,D,20200723,000000,4.62145,4.67204,4.5079,4.56717,5540507.4541075,0
+AIV.US,D,20200724,000000,4.58114,4.58613,4.47497,4.50301,5149704.7258635,0
+AIV.US,D,20200727,000000,4.48774,4.52307,4.4183,4.51668,6900995.6214397,0
+AIV.US,D,20200728,000000,4.49643,4.70238,4.47637,4.67204,6044561.8475638,0
+AIV.US,D,20200729,000000,4.70238,4.79218,4.56458,4.77063,12335038.132074,0
+AIV.US,D,20200730,000000,4.6898,4.8742,4.65817,4.83768,8843857.0713554,0
+AIV.US,D,20200731,000000,4.81114,4.921,4.69998,4.90324,23630547.320714,0
+AIV.US,D,20200803,000000,4.8754,4.8754,4.66955,4.72014,14941558.188482,0
+AIV.US,D,20200804,000000,4.70607,4.79717,4.53704,4.61646,16233408.466687,0
+AIV.US,D,20200805,000000,4.59751,4.66695,4.56717,4.62794,8773673.8300541,0
+AIV.US,D,20200806,000000,4.57615,4.68601,4.57615,4.67344,6156123.847559,0
+AIV.US,D,20200807,000000,4.65179,4.70238,4.63053,4.67713,6494553.9692835,0
+AIV.US,D,20200810,000000,4.68601,4.7832,4.66087,4.75037,5250207.7367287,0
+AIV.US,D,20200811,000000,4.79458,4.83439,4.66207,4.70607,8215429.888774,0
+AIV.US,D,20200812,000000,4.71266,4.75307,4.68102,4.73032,5989974.4366967,0
+AIV.US,D,20200813,000000,4.71485,4.76464,4.60748,4.62554,4023546.8672167,0
+AIV.US,D,20200814,000000,4.61646,4.72363,4.57934,4.67534,5969909.9127845,0
+AIV.US,D,20200817,000000,4.67015,4.70597,4.62554,4.6908,3579006.5715839,0
+AIV.US,D,20200818,000000,4.67394,4.67394,4.53853,4.54622,9130957.8496039,0
+AIV.US,D,20200819,000000,4.52576,4.54751,4.39694,4.49124,10930548.516917,0
+AIV.US,D,20200820,000000,4.48256,4.59302,4.47986,4.54751,4625636.9193645,0
+AIV.US,D,20200821,000000,4.5539,4.56557,4.41859,4.49124,4040390.4041725,0
+AIV.US,D,20200824,000000,4.49004,4.57695,4.39435,4.57326,4886895.6410923,0
+AIV.US,D,20200825,000000,4.57196,4.61028,4.53095,4.60509,4931805.0584817,0
+AIV.US,D,20200826,000000,4.58463,4.58463,4.4621,4.50551,6833465.1344861,0
+AIV.US,D,20200827,000000,4.53095,4.63692,4.52965,4.61277,7928321.0931343,0
+AIV.US,D,20200828,000000,4.62056,4.6472,4.5539,4.6458,6958700.7953503,0
+AIV.US,D,20200831,000000,4.62415,4.62794,4.55789,4.6012,7871119.0105281,0
+AIV.US,D,20200901,000000,4.56298,4.6012,4.51578,4.59741,9272668.2474238,0
+AIV.US,D,20200902,000000,4.62794,4.71485,4.58843,4.68412,11511717.186457,0
+AIV.US,D,20200903,000000,4.71226,4.86413,4.69619,4.73271,9607626.8387136,0
+AIV.US,D,20200904,000000,4.72253,4.81962,4.67643,4.7825,9478112.8974149,0
+AIV.US,D,20200908,000000,4.75846,4.75846,4.67913,4.69958,10010964.758261,0
+AIV.US,D,20200909,000000,4.67394,4.74548,4.57326,4.60619,13258383.049425,0
+AIV.US,D,20200910,000000,4.60878,4.61277,4.51439,4.54622,8491448.6278925,0
+AIV.US,D,20200911,000000,4.55151,4.55151,4.44414,4.46719,9166927.8756893,0
+AIV.US,D,20200914,000000,4.52965,4.83299,4.52716,4.78649,25833706.407575,0
+AIV.US,D,20200915,000000,4.77871,4.85026,4.66626,4.67015,13128203.664648,0
+AIV.US,D,20200916,000000,4.66765,4.79667,4.64091,4.74818,11264361.623424,0
+AIV.US,D,20200917,000000,4.70088,4.75177,4.62934,4.6446,13385413.603767,0
+AIV.US,D,20200918,000000,4.59741,4.61786,4.44673,4.4608,31991632.163829,0
+AIV.US,D,20200921,000000,4.35743,4.39056,4.19438,4.22961,16726670.449274,0
+AIV.US,D,20200922,000000,4.23988,4.48325,4.23988,4.43775,29338533.068292,0
+AIV.US,D,20200923,000000,4.43007,4.46958,4.26533,4.27171,10961407.456046,0
+AIV.US,D,20200924,000000,4.26403,4.3229,4.22312,4.25006,7331011.4105515,0
+AIV.US,D,20200925,000000,4.22721,4.32919,4.20276,4.32799,5778538.7910537,0
+AIV.US,D,20200928,000000,4.40582,4.48625,4.38028,4.41081,8731948.3191864,0
+AIV.US,D,20200929,000000,4.38916,4.42239,4.2322,4.26034,8415311.471374,0
+AIV.US,D,20200930,000000,4.30624,4.33827,4.26533,4.30624,10213336.743035,0
+AIV.US,D,20201001,000000,4.32669,4.49643,4.31013,4.49393,7643651.5887988,0
+AIV.US,D,20201002,000000,4.42508,4.66007,4.38916,4.62934,10239636.793034,0
+AIV.US,D,20201005,000000,4.65738,4.67773,4.53344,4.66127,16112316.794953,0
+AIV.US,D,20201006,000000,4.70986,4.75077,4.62794,4.6932,11505814.38211,0
+AIV.US,D,20201007,000000,4.71864,4.71864,4.62295,4.63433,16678790.588407,0
+AIV.US,D,20201008,000000,4.63822,4.71485,4.61916,4.6919,14224257.221122,0
+AIV.US,D,20201009,000000,4.73141,4.73141,4.62415,4.69439,7107621.8344743,0
+AIV.US,D,20201012,000000,4.67773,4.70597,4.63572,4.68302,9402204.2365486,0
+AIV.US,D,20201013,000000,4.62554,4.67144,4.49393,4.53604,4783674.7345751,0
+AIV.US,D,20201014,000000,4.53983,4.57326,4.47487,4.52207,3877292.6128753,0
+AIV.US,D,20201015,000000,4.50032,4.55889,4.48365,4.50032,4871418.06718,0
+AIV.US,D,20201016,000000,4.48256,4.51319,4.37389,4.39175,4547592.6258897,0
+AIV.US,D,20201019,000000,4.4148,4.42628,4.21683,4.22082,6910244.6844828,0
+AIV.US,D,20201020,000000,4.26802,4.3712,4.26034,4.30624,7630959.0561907,0
+AIV.US,D,20201021,000000,4.2782,4.3701,4.24627,4.34076,23644642.8968,0
+AIV.US,D,20201022,000000,4.34705,4.39295,4.29606,4.35074,11797413.919053,0
+AIV.US,D,20201023,000000,4.39295,4.41221,4.31013,4.3229,11419406.947331,0
+AIV.US,D,20201026,000000,4.28838,4.30354,4.17223,4.24757,16920530.971005,0
+AIV.US,D,20201027,000000,4.23729,4.30624,4.07624,4.07764,13901858.875484,0
+AIV.US,D,20201028,000000,3.98444,3.98813,3.79036,3.85672,34884218.755008,0
+AIV.US,D,20201029,000000,3.86061,3.95251,3.79156,3.93834,19252538.555686,0
+AIV.US,D,20201030,000000,3.94862,4.12603,3.93465,4.07384,25218547.005428,0
+AIV.US,D,20201102,000000,4.10557,4.18241,4.05987,4.10198,65687156.405846,0
+AIV.US,D,20201103,000000,4.14808,4.54702,4.12972,4.51858,21220407.251253,0
+AIV.US,D,20201104,000000,4.52526,4.53953,4.38786,4.47158,10867317.35605,0
+AIV.US,D,20201105,000000,4.47667,4.48844,4.40303,4.44983,10798131.277792,0
+AIV.US,D,20201106,000000,4.43646,4.48166,4.29566,4.33428,10506812.349544,0
+AIV.US,D,20201109,000000,4.72134,5.19062,4.71475,4.82351,15696854.575406,0
+AIV.US,D,20201110,000000,4.81354,5.08165,4.78839,4.99624,13564816.764629,0
+AIV.US,D,20201111,000000,5.02807,5.1069,4.91911,5.10351,13874095.651572,0
+AIV.US,D,20201112,000000,5.05152,5.09512,4.89067,5.00133,11690159.262536,0
+AIV.US,D,20201113,000000,5.02647,5.24101,5.02647,5.21087,10442628.121286,0
+AIV.US,D,20201116,000000,5.40685,5.45883,5.25268,5.39677,9494351.1213272,0
+AIV.US,D,20201117,000000,5.32303,5.45714,5.29798,5.41184,6058369.7997372,0
+AIV.US,D,20201118,000000,5.39348,5.45384,5.24929,5.24929,5691186.3062748,0
+AIV.US,D,20201119,000000,5.21407,5.30626,5.11189,5.16886,7136574.6388208,0
+AIV.US,D,20201120,000000,5.17046,5.20409,5.10191,5.13534,9689688.8474057,0
+AIV.US,D,20201123,000000,5.19062,5.25767,5.14711,5.18722,12046446.119043,0
+AIV.US,D,20201124,000000,5.28441,5.38839,5.25607,5.31305,10812353.127792,0
+AIV.US,D,20201125,000000,5.29289,5.31554,5.21586,5.27942,8841684.3583121,0
+AIV.US,D,20201127,000000,5.29958,5.31305,5.14541,5.15889,3030122.9346511,0
+AIV.US,D,20201130,000000,5.14043,5.20069,5.06489,5.08674,9677521.453928,0
+AIV.US,D,20201201,000000,5.12067,5.32911,5.0584,5.30616,12278323.105989,0
+AIV.US,D,20201202,000000,5.78802,5.80827,5.44826,5.49565,39231708.317863,0
+AIV.US,D,20201203,000000,5.44686,5.61609,5.43129,5.57957,12072494.623389,0
+AIV.US,D,20201204,000000,5.64722,5.68514,5.48747,5.58765,11601344.606018,0
+AIV.US,D,20201207,000000,5.566,5.82723,5.53756,5.7027,14277759.277641,0
+AIV.US,D,20201208,000000,5.68105,5.70949,5.57957,5.60252,9934930.8256559,0
+AIV.US,D,20201209,000000,5.64313,5.66079,5.474,5.54974,7269309.5670759,0
+AIV.US,D,20201210,000000,5.48208,5.55113,5.43878,5.52,11617301.219061,0
+AIV.US,D,20201211,000000,5.46043,5.54435,5.45364,5.49296,6046158.3106073,0
+AIV.US,D,20201214,000000,5.3373,5.48208,5.33181,5.46043,29678330.155234,0
+AIV.US,D,20201215,000000,5.63774,6.46594,4.86941,5.02907,98548771.734855,0
+AIV.US,D,20201216,000000,4.95922,5.07896,4.6,4.60998,39743582.674363,0
+AIV.US,D,20201217,000000,4.6,4.66985,4.39046,4.63991,21921168.340353,0
+AIV.US,D,20201218,000000,4.63991,4.64989,4.4603,4.5102,40048220.493915,0
+AIV.US,D,20201221,000000,4.53015,4.86941,4.45033,4.8295,16677849.547103,0
+AIV.US,D,20201222,000000,4.97918,5.12885,4.93926,5.06898,14435612.692852,0
+AIV.US,D,20201223,000000,5.07896,5.17874,4.95922,4.98915,11493406.466893,0
+AIV.US,D,20201224,000000,5.00911,5.01909,4.87939,4.97918,3527746.3781078,0
+AIV.US,D,20201228,000000,4.98915,5.06898,4.88937,5.06898,12728281.153796,0
+AIV.US,D,20201229,000000,5.01909,5.06898,4.95922,4.95922,5752879.1301852,0
+AIV.US,D,20201230,000000,4.97918,5.07896,4.97918,5.06898,6001998.5193048,0
+AIV.US,D,20201231,000000,5.08894,5.27852,5.03905,5.26855,6395123.2845052,0
+AIV.US,D,20210104,000000,5.25857,5.30846,5.0141,5.04902,8906995.0300484,0
+AIV.US,D,20210105,000000,5.04902,5.09892,4.98915,5.01909,4830762.8780513,0
+AIV.US,D,20210106,000000,5.01909,5.13883,5.00911,5.059,5610412.0910609,0
+AIV.US,D,20210107,000000,5.06898,5.10889,4.92928,4.92928,10359248.253898,0
+AIV.US,D,20210108,000000,4.97918,4.98915,4.83948,4.85944,8231958.7431211,0
+AIV.US,D,20210111,000000,4.86941,4.89935,4.78959,4.80954,5817252.7693128,0
+AIV.US,D,20210112,000000,4.80954,4.80954,4.69978,4.76963,6609619.5692785,0
+AIV.US,D,20210113,000000,4.76963,4.87939,4.7397,4.86941,8624976.2757128,0
+AIV.US,D,20210114,000000,4.98915,5.00911,4.85944,4.90933,8441205.6409381,0
+AIV.US,D,20210115,000000,4.89935,4.90933,4.77462,4.87939,3748696.6628808,0
+AIV.US,D,20210119,000000,4.85944,4.88438,4.74967,4.83948,2873332.8259623,0
+AIV.US,D,20210120,000000,4.92928,4.92928,4.72972,4.77961,5657314.8323633,0
+AIV.US,D,20210121,000000,4.78959,4.78959,4.69978,4.75965,4876260.5715276,0
+AIV.US,D,20210122,000000,4.7397,4.80954,4.64989,4.79957,4045911.3802593,0
+AIV.US,D,20210125,000000,4.79957,4.8295,4.66985,4.76963,8165993.6518196,0
+AIV.US,D,20210126,000000,4.79957,4.84946,4.70976,4.71974,4995032.2106529,0
+AIV.US,D,20210127,000000,4.67983,4.6897,4.54512,4.60998,5535819.2845424,0
+AIV.US,D,20210128,000000,4.59002,4.80954,4.59002,4.70976,5203212.7954264,0
+AIV.US,D,20210129,000000,4.71974,4.71974,4.49024,4.58004,4156593.4715588,0
+AIV.US,D,20210201,000000,4.62993,4.72972,4.55001,4.70976,5658622.6693197,0
+AIV.US,D,20210202,000000,4.7397,4.92928,4.66985,4.86941,5694298.0562747,0
+AIV.US,D,20210203,000000,4.84946,4.87939,4.70976,4.77961,9661801.3539287,0
+AIV.US,D,20210204,000000,4.80954,4.90933,4.77961,4.80954,6037310.1171294,0
+AIV.US,D,20210205,000000,4.85944,4.87939,4.75546,4.81952,4576330.9650189,0
+AIV.US,D,20210208,000000,4.86941,4.91931,4.83948,4.88937,3433018.8955032,0
+AIV.US,D,20210209,000000,4.88937,4.93926,4.84946,4.93926,2894791.3737875,0
+AIV.US,D,20210210,000000,4.89935,4.98915,4.87939,4.90933,5437734.5193293,0
+AIV.US,D,20210211,000000,4.90933,4.93926,4.85944,4.88937,3146439.2476896,0
+AIV.US,D,20210212,000000,4.83948,4.90933,4.8295,4.88937,5250234.7954244,0
+AIV.US,D,20210216,000000,4.90933,4.93427,4.79957,4.87939,3808250.8476609,0
+AIV.US,D,20210217,000000,4.87939,4.9692,4.81942,4.92928,9474181.3691542,0
+AIV.US,D,20210218,000000,4.88937,4.92928,4.76464,4.76963,3606426.0498435,0
+AIV.US,D,20210219,000000,4.78959,4.84946,4.74967,4.80954,2832385.002051,0
+AIV.US,D,20210222,000000,4.8295,4.87939,4.81453,4.83948,3890672.6367877,0
+AIV.US,D,20210223,000000,4.8295,5.02907,4.81453,4.9692,5167344.9910802,0
+AIV.US,D,20210224,000000,4.98915,5.06898,4.95922,5.01909,3894180.2454832,0
+AIV.US,D,20210225,000000,4.99913,5.03905,4.83948,4.88937,5103772.088909,0
+AIV.US,D,20210226,000000,4.79957,4.87939,4.74967,4.74967,4882510.128049,0
+AIV.US,D,20210301,000000,4.83948,4.95902,4.79957,4.83948,4128950.5085165,0
+AIV.US,D,20210302,000000,4.86941,4.87939,4.75965,4.78959,3053957.636824,0
+AIV.US,D,20210303,000000,4.80954,4.84946,4.7397,4.80954,3102766.5129089,0
+AIV.US,D,20210304,000000,4.81952,4.86443,4.66985,4.75965,3607554.4976696,0
+AIV.US,D,20210305,000000,4.77961,4.80954,4.59002,4.80954,2739910.4064029,0
+AIV.US,D,20210308,000000,4.78959,4.94924,4.75965,4.88937,3928245.13896,0
+AIV.US,D,20210309,000000,4.91931,5.01909,4.88937,4.90933,3136151.9324726,0
+AIV.US,D,20210310,000000,4.92928,5.00472,4.89436,4.98915,2670692.2585798,0
+AIV.US,D,20210311,000000,4.99913,5.08894,4.9692,5.07896,2325823.1694643,0
+AIV.US,D,20210312,000000,5.04902,5.2885,4.95922,5.2885,4557390.8802371,0
+AIV.US,D,20210315,000000,5.35835,5.77744,5.35835,5.63774,7350275.1975072,0
+AIV.US,D,20210316,000000,5.68764,5.85228,5.62777,5.70759,4099742.1498221,0
+AIV.US,D,20210317,000000,5.70759,5.75748,5.52299,5.68764,4932802.2215251,0
+AIV.US,D,20210318,000000,5.69761,5.7974,5.64273,5.64772,3907850.8998305,0
+AIV.US,D,20210319,000000,5.62777,5.69013,5.44816,5.52798,5862890.7671369,0
+AIV.US,D,20210322,000000,5.86725,5.92711,5.6098,5.63774,4420983.9867647,0
+AIV.US,D,20210323,000000,5.63774,5.78742,5.59783,5.63774,6078874.2779971,0
+AIV.US,D,20210324,000000,5.67766,5.85727,5.59783,5.62777,3586831.5454966,0
+AIV.US,D,20210325,000000,5.6577,5.82733,5.49805,5.81735,3811846.6476607,0
+AIV.US,D,20210326,000000,5.83731,6.00694,5.80738,5.90716,5918331.0280041,0
+AIV.US,D,20210329,000000,5.90716,5.95705,5.76247,5.89718,3042020.7433463,0
+AIV.US,D,20210330,000000,5.8872,6.27137,5.86445,6.21649,4887262.4367445,0
+AIV.US,D,20210331,000000,6.17657,6.30629,6.07679,6.12668,8461071.7344155,0
+AIV.US,D,20210401,000000,6.24642,6.26638,6.08677,6.26638,3135594.723777,0
+AIV.US,D,20210405,000000,6.33623,6.45277,6.30629,6.40607,3609064.7737565,0
+AIV.US,D,20210406,000000,6.36616,6.4859,6.31627,6.38612,4456103.167198,0
+AIV.US,D,20210407,000000,6.3462,6.41605,6.30629,6.40607,2111562.3955606,0
+AIV.US,D,20210408,000000,6.3462,6.36616,6.19653,6.20651,3169979.310732,0
+AIV.US,D,20210409,000000,6.18655,6.22646,6.16659,6.21649,1977762.1564359,0
+AIV.US,D,20210412,000000,6.21649,6.25141,6.09675,6.24642,2154075.6151239,0
+AIV.US,D,20210413,000000,6.20651,6.2564,5.98698,6.21649,5573458.9323669,0
+AIV.US,D,20210414,000000,6.07679,6.27636,6.05683,6.18655,2016991.2520864,0
+AIV.US,D,20210415,000000,6.23644,6.33623,6.17158,6.32625,1845178.5564417,0
+AIV.US,D,20210416,000000,6.35618,6.40557,6.29631,6.36616,1662841.0303626,0
+AIV.US,D,20210419,000000,6.37614,6.38612,6.29631,6.35618,2074223.39991,0
+AIV.US,D,20210420,000000,6.35618,6.40607,6.30629,6.38612,4299000.3802483,0
+AIV.US,D,20210421,000000,6.36616,6.53579,6.31627,6.51584,2034517.269477,0
+AIV.US,D,20210422,000000,6.53579,6.64555,6.51584,6.53579,5791877.7258357,0
+AIV.US,D,20210423,000000,6.53579,6.74534,6.53579,6.65553,3588746.6998443,0
+AIV.US,D,20210426,000000,6.75531,6.81518,6.63557,6.69544,3973333.9454798,0
+AIV.US,D,20210427,000000,6.70542,6.77527,6.62809,6.70542,5738286.475838,0
+AIV.US,D,20210428,000000,6.70542,6.74534,6.59566,6.64555,4715075.9302302,0
+AIV.US,D,20210429,000000,6.7154,6.80521,6.6705,6.77527,2453905.0042414,0
+AIV.US,D,20210430,000000,6.76529,7.01475,6.75092,6.92495,7059311.0388242,0
+AIV.US,D,20210503,000000,7.03471,7.07462,6.80521,6.83514,2481387.6194576,0
+AIV.US,D,20210504,000000,6.86508,6.90499,6.74534,6.88503,3093862.1976919,0
+AIV.US,D,20210505,000000,6.84512,6.84512,6.58578,6.60564,2799797.312922,0
+AIV.US,D,20210506,000000,6.63557,6.88503,6.6256,6.87505,2453649.4498936,0
+AIV.US,D,20210507,000000,6.89501,6.95488,6.84512,6.95488,1516430.4368907,0
+AIV.US,D,20210510,000000,6.98482,6.99479,6.88503,6.90499,2445127.9651113,0
+AIV.US,D,20210511,000000,6.81518,6.855,6.60564,6.74534,2022701.6390427,0
+AIV.US,D,20210512,000000,6.73536,6.74534,6.52581,6.54577,2389093.4151137,0
+AIV.US,D,20210513,000000,6.55575,6.74524,6.55575,6.67549,4315968.1867693,0
+AIV.US,D,20210514,000000,6.70542,6.73536,6.60564,6.72538,3652466.9215807,0
+AIV.US,D,20210517,000000,6.7154,6.72538,6.54577,6.66551,2453955.112937,0
+AIV.US,D,20210518,000000,6.63557,6.69544,6.44599,6.66551,3125287.3650818,0
+AIV.US,D,20210519,000000,6.56573,6.63557,6.37614,6.60564,4413450.6454607,0
+AIV.US,D,20210520,000000,6.59566,6.78525,6.5757,6.77527,2253245.7346849,0
+AIV.US,D,20210521,000000,6.80521,6.91497,6.78525,6.82516,2135096.4455595,0
+AIV.US,D,20210524,000000,6.84512,7.03471,6.79523,7.00477,2621873.3607558,0
+AIV.US,D,20210525,000000,7.01475,7.02473,6.9449,6.98482,2691037.3911876,0
+AIV.US,D,20210526,000000,6.99479,7.09957,6.98482,6.98482,1788247.060792,0
+AIV.US,D,20210527,000000,6.99479,7.03471,6.9449,6.98482,2150363.5629502,0
+AIV.US,D,20210528,000000,6.98482,7.05466,6.88503,7.03471,1778494.9064446,0
+AIV.US,D,20210601,000000,7.03471,7.16941,6.99978,7.15445,3853541.0911372,0
+AIV.US,D,20210602,000000,7.1744,7.25423,7.11952,7.18438,3355111.8998544,0
+AIV.US,D,20210603,000000,7.1744,7.18438,7.05466,7.09458,2373273.0977231,0
+AIV.US,D,20210604,000000,7.13449,7.1744,7.04469,7.13449,1489789.6477615,0
+AIV.US,D,20210607,000000,7.1744,7.35401,7.15445,7.26421,1932035.9673075,0
+AIV.US,D,20210608,000000,7.29414,7.53861,7.29414,7.4039,2447430.9607634,0
+AIV.US,D,20210609,000000,7.4538,7.60347,7.43384,7.58351,2491862.3411962,0
+AIV.US,D,20210610,000000,7.66334,7.70325,7.55358,7.59349,2642314.7020593,0
+AIV.US,D,20210611,000000,7.60347,7.6833,7.53362,7.66334,1630667.2390597,0
+AIV.US,D,20210614,000000,7.64338,7.70056,7.59349,7.67332,1765875.5325321,0
+AIV.US,D,20210615,000000,7.6833,7.72321,7.53362,7.5436,1289648.502118,0
+AIV.US,D,20210616,000000,7.5436,7.66833,7.49371,7.53362,1772102.0390536,0
+AIV.US,D,20210617,000000,7.53362,7.56356,7.29414,7.36399,3540723.5281073,0
+AIV.US,D,20210618,000000,7.28416,7.42885,7.20933,7.2243,2827751.9520512,0
+AIV.US,D,20210621,000000,7.28416,7.53362,7.26421,7.46377,1869763.8868754,0
+AIV.US,D,20210622,000000,7.46377,7.48373,7.34403,7.38395,1833570.3760074,0
+AIV.US,D,20210623,000000,7.42386,7.47375,7.36399,7.38395,1867017.9303538,0
+AIV.US,D,20210624,000000,7.4039,7.41388,7.29414,7.41388,2551120.8846719,0
+AIV.US,D,20210625,000000,7.4039,7.4538,7.32907,7.34403,22191232.162081,0
+AIV.US,D,20210628,000000,7.29414,7.29913,6.74534,6.91497,6138513.6475598,0
+AIV.US,D,20210629,000000,6.84512,6.86009,6.66551,6.67549,4710222.4019696,0
+AIV.US,D,20210630,000000,6.67549,6.77527,6.59087,6.69544,4337812.5715509,0
+AIV.US,D,20210701,000000,6.70542,6.90998,6.68547,6.76529,2951979.4259589,0
+AIV.US,D,20210702,000000,6.79523,6.86508,6.70542,6.80521,1779907.9716619,0
+AIV.US,D,20210706,000000,6.80521,7.02473,6.72538,6.99479,2698681.973796,0
+AIV.US,D,20210707,000000,6.96486,7.01974,6.88503,6.9449,1457823.3064585,0
+AIV.US,D,20210708,000000,6.86508,7.01475,6.77527,6.91497,1599626.9064523,0
+AIV.US,D,20210709,000000,7.02473,7.19436,6.98412,7.1744,1579920.1586271,0
+AIV.US,D,20210712,000000,7.09458,7.27419,7.05466,7.27419,1839594.4433985,0
+AIV.US,D,20210713,000000,7.24425,7.24425,6.9449,7.04469,1776703.0194881,0
+AIV.US,D,20210714,000000,7.05466,7.1744,7.0397,7.13449,956887.67821936,0
+AIV.US,D,20210715,000000,7.12451,7.1744,7.02473,7.0846,5242710.4736856,0
+AIV.US,D,20210716,000000,7.18438,7.18438,7.03471,7.03471,1786025.2412269,0
+AIV.US,D,20210719,000000,6.87505,6.89501,6.46095,6.52581,3095026.7237788,0
+AIV.US,D,20210720,000000,6.54577,6.92495,6.53579,6.82516,2211901.049904,0
+AIV.US,D,20210721,000000,6.8551,7.00477,6.84512,6.86508,1732663.4890553,0
+AIV.US,D,20210722,000000,6.86508,6.88503,6.58568,6.6256,1982711.8933922,0
+AIV.US,D,20210723,000000,6.72538,6.75033,6.60564,6.69544,1231489.3434248,0
+AIV.US,D,20210726,000000,6.69544,6.76529,6.61063,6.72538,1072463.3847361,0
+AIV.US,D,20210727,000000,6.68547,6.92684,6.64056,6.88503,1308296.9542911,0
+AIV.US,D,20210728,000000,6.91497,6.98482,6.81518,6.86508,1354565.3195065,0
+AIV.US,D,20210729,000000,6.81518,6.98482,6.78525,6.88503,1074593.0043012,0
+AIV.US,D,20210730,000000,6.91497,7.04967,6.8551,6.9449,1682135.8847096,0
+AIV.US,D,20210802,000000,6.99479,7.20434,6.89501,6.9449,1739897.1803593,0
+AIV.US,D,20210803,000000,6.92495,6.92495,6.68547,6.77527,1134121.1325595,0
+AIV.US,D,20210804,000000,6.7154,6.80521,6.64555,6.65553,955713.13039332,0
+AIV.US,D,20210805,000000,6.70542,6.86508,6.70043,6.8551,884271.15865729,0
+AIV.US,D,20210806,000000,6.89501,6.9449,6.82017,6.86508,846248.68039807,0
+AIV.US,D,20210809,000000,6.81518,6.83514,6.70542,6.72538,723104.55649037,0
+AIV.US,D,20210810,000000,6.72538,6.75531,6.59566,6.59566,889756.05648314,0
+AIV.US,D,20210811,000000,6.59566,6.72159,6.53579,6.67549,927825.63691627,0
+AIV.US,D,20210812,000000,6.7154,6.72538,6.58668,6.67549,1113902.2738647,0
+AIV.US,D,20210813,000000,6.68547,6.79523,6.61063,6.79523,992059.97387,0
+AIV.US,D,20210816,000000,6.58568,6.74534,6.50586,6.5757,1388810.6042876,0
+AIV.US,D,20210817,000000,6.49588,6.52581,6.24642,6.47592,2003283.5173044,0
+AIV.US,D,20210818,000000,6.42104,6.64056,6.33623,6.54577,1533026.43689,0
+AIV.US,D,20210819,000000,6.45597,6.63557,6.38612,6.42603,1519774.6912384,0
+AIV.US,D,20210820,000000,6.44599,6.61562,6.31128,6.56573,1243308.9825548,0
+AIV.US,D,20210823,000000,6.58568,6.65553,6.4859,6.51584,1153295.7260369,0
+AIV.US,D,20210824,000000,6.63557,6.80022,6.56573,6.76529,3343558.8389854,0
+AIV.US,D,20210825,000000,6.76529,6.90499,6.66551,6.82516,1606477.7673216,0
+AIV.US,D,20210826,000000,6.74534,6.86508,6.70542,6.8551,1110862.6803866,0
+AIV.US,D,20210827,000000,6.87505,7.11453,6.86508,7.06464,1202923.3782087,0
+AIV.US,D,20210830,000000,7.07462,7.11453,7.01475,7.10456,1149694.9151675,0
+AIV.US,D,20210831,000000,7.13449,7.28416,7.0846,7.16443,2423241.4890253,0
+AIV.US,D,20210901,000000,7.16443,7.33406,7.0846,7.27419,1901273.236874,0
+AIV.US,D,20210902,000000,7.28416,7.36399,7.2243,7.35401,1048412.212998,0
+AIV.US,D,20210903,000000,7.38395,7.39393,7.25423,7.39393,1122977.9608208,0
+AIV.US,D,20210907,000000,7.29414,7.39393,7.14447,7.16443,1630313.4716684,0
+AIV.US,D,20210908,000000,7.13449,7.31909,7.09957,7.20434,1265698.5499451,0
+AIV.US,D,20210909,000000,7.13449,7.13948,7.00477,7.00477,923344.91735125,0
+AIV.US,D,20210910,000000,6.99479,7.00477,6.78525,6.83514,1830271.2194858,0
+AIV.US,D,20210913,000000,6.87505,6.93991,6.75033,6.8551,1289324.7999441,0
+AIV.US,D,20210914,000000,6.8551,6.89002,6.74035,6.83514,1038530.7782158,0
+AIV.US,D,20210915,000000,6.83514,6.90499,6.77028,6.8551,868308.53257103,0
+AIV.US,D,20210916,000000,6.86508,6.97484,6.76529,6.88503,1000430.1303914,0
+AIV.US,D,20210917,000000,6.89501,6.9449,6.69544,6.69544,4668882.7280583,0
+AIV.US,D,20210920,000000,6.64555,6.77527,6.51584,6.73536,1428336.3434163,0
+AIV.US,D,20210921,000000,6.74534,6.85011,6.73536,6.73536,1065335.9238668,0
+AIV.US,D,20210922,000000,6.79523,6.9449,6.79523,6.8551,851633.36083262,0
+AIV.US,D,20210923,000000,6.88503,7.01974,6.86508,6.96486,880648.29996179,0
+AIV.US,D,20210924,000000,6.90499,6.96486,6.83514,6.83514,537034.93475931,0
+AIV.US,D,20210927,000000,6.87505,7.00477,6.82516,6.82516,1204389.5586434,0
+AIV.US,D,20210928,000000,6.81518,6.96486,6.74534,6.92495,1200300.6890784,0
+AIV.US,D,20210929,000000,6.96486,7.12451,6.9449,7.03471,906757.93691718,0
+AIV.US,D,20210930,000000,7.09458,7.10456,6.82516,6.83514,1402578.4695044,0
+AIV.US,D,20211001,000000,6.97484,7.3141,6.97484,7.21432,1601743.4977566,0
+AIV.US,D,20211004,000000,7.11453,7.32907,7.11453,7.23427,2233904.7803379,0
+AIV.US,D,20211005,000000,7.23427,7.23427,7.05466,7.06464,1108350.2303867,0
+AIV.US,D,20211006,000000,6.98482,7.1744,6.82516,7.13449,838253.33692015,0
+AIV.US,D,20211007,000000,7.15445,7.24425,7.10456,7.1744,838147.10648538,0
+AIV.US,D,20211008,000000,7.18438,7.24425,7.11453,7.12451,383522.93693988,0
+AIV.US,D,20211011,000000,7.13449,7.16941,7.04469,7.16443,375738.0499837,0
+AIV.US,D,20211012,000000,7.20434,7.32408,7.1744,7.28416,690767.4108396,0
+AIV.US,D,20211013,000000,7.30412,7.34403,7.21931,7.32408,970712.66734919,0
+AIV.US,D,20211014,000000,7.33406,7.50369,7.27419,7.49371,1514373.9760213,0
+AIV.US,D,20211015,000000,7.58351,7.65336,7.41388,7.43384,1007749.006478,0
+AIV.US,D,20211018,000000,7.39393,7.4987,7.31909,7.41388,864670.64126684,0
+AIV.US,D,20211019,000000,7.44382,7.44382,7.3141,7.3141,621915.05649476,0
+AIV.US,D,20211020,000000,7.30412,7.42386,7.24425,7.41388,639060.24779836,0
+AIV.US,D,20211021,000000,7.4039,7.50369,7.359,7.38395,972808.21300127,0
+AIV.US,D,20211022,000000,7.38395,7.55358,7.37397,7.42386,1549249.6281937,0
+AIV.US,D,20211025,000000,7.42386,7.44043,7.33795,7.34403,1470038.8042841,0
+AIV.US,D,20211026,000000,7.36399,7.53362,7.3141,7.50369,1767082.1499233,0
+AIV.US,D,20211027,000000,7.50369,7.61345,7.47375,7.51367,2241226.6629462,0
+AIV.US,D,20211028,000000,7.52364,7.74317,7.51367,7.73319,2376320.7085926,0
+AIV.US,D,20211029,000000,7.70325,7.86291,7.56356,7.56356,2269457.9020755,0
+AIV.US,D,20211101,000000,7.62343,7.67332,7.33406,7.63341,2736410.8150987,0
+AIV.US,D,20211102,000000,7.66334,7.83297,7.65336,7.67332,2297469.6651177,0
+AIV.US,D,20211103,000000,7.67332,7.95271,7.63341,7.89284,1507422.8977607,0
+AIV.US,D,20211104,000000,7.89284,7.98265,7.69328,7.78308,871186.77604916,0
+AIV.US,D,20211105,000000,7.88286,8.08243,7.81302,7.86291,3563463.8563671,0
+AIV.US,D,20211108,000000,7.92278,7.97766,7.83297,7.89284,3916096.7867866,0
+AIV.US,D,20211109,000000,7.93275,8.01258,7.88286,8.01258,1258389.6955976,0
+AIV.US,D,20211110,000000,7.93275,8.05249,7.85293,7.86291,1254594.462989,0
+AIV.US,D,20211111,000000,7.90282,8.03254,7.81302,8.01258,1090480.467344,0
+AIV.US,D,20211112,000000,8.02256,8.04751,7.92777,8.0026,839423.87605054,0
+AIV.US,D,20211115,000000,8.0026,8.13232,7.9127,8.12234,1182127.26734,0
+AIV.US,D,20211116,000000,8.11236,8.1423,7.93275,7.99262,1225803.0086425,0
+AIV.US,D,20211117,000000,7.97267,8.01258,7.69328,7.97267,1396430.1325481,0
+AIV.US,D,20211118,000000,7.98265,8.06247,7.92278,7.97267,846397.00213719,0
+AIV.US,D,20211119,000000,7.90282,7.97267,7.73818,7.78308,1874048.1803535,0
+AIV.US,D,20211122,000000,7.80304,8.02256,7.76312,7.84295,1338129.6673333,0
+AIV.US,D,20211123,000000,7.87289,7.93774,7.82299,7.89284,1656121.454276,0
+AIV.US,D,20211124,000000,7.89284,8.04751,7.84295,8.01258,979841.46952271,0
+AIV.US,D,20211126,000000,7.79306,7.79306,7.46876,7.58351,1864657.8107887,0
+AIV.US,D,20211129,000000,7.74317,7.78308,7.48872,7.60347,2215923.7759908,0
+AIV.US,D,20211130,000000,7.46377,7.58351,7.36399,7.39393,2511088.0455432,0
+AIV.US,D,20211201,000000,7.52364,7.65336,7.20434,7.20434,3293114.4150745,0
+AIV.US,D,20211202,000000,7.25423,7.61345,7.20434,7.57354,1587029.5803659,0
+AIV.US,D,20211203,000000,7.56356,7.60846,7.38395,7.47375,2332607.8868553,0
+AIV.US,D,20211206,000000,7.58351,7.78308,7.58351,7.69328,2268869.6259885,0
+AIV.US,D,20211207,000000,7.79306,7.86291,7.73319,7.79306,1470251.2651536,0
+AIV.US,D,20211208,000000,7.80304,8.06746,7.76811,8.05249,1365940.9955929,0
+AIV.US,D,20211209,000000,7.96269,8.01258,7.85293,7.9128,1691016.1477527,0
+AIV.US,D,20211210,000000,7.98265,7.98265,7.7731,7.81302,2393325.5955483,0
+AIV.US,D,20211213,000000,7.75315,7.87289,7.70325,7.79306,1444859.1847199,0
+AIV.US,D,20211214,000000,7.78308,7.79306,7.48872,7.53362,1443602.458633,0
+AIV.US,D,20211215,000000,7.51367,7.71323,7.49371,7.70325,1515544.5151516,0
+AIV.US,D,20211216,000000,7.74317,7.78807,7.47375,7.57354,917506.25213411,0
+AIV.US,D,20211217,000000,7.48373,7.63341,7.45879,7.49371,1221729.1716861,0
+AIV.US,D,20211220,000000,7.36399,7.39393,7.1744,7.38395,1547691.2477589,0
+AIV.US,D,20211221,000000,7.44382,7.63839,7.43384,7.63341,1463911.51298,0
+AIV.US,D,20211222,000000,7.62343,7.67332,7.56356,7.67332,862625.2043104,0
+AIV.US,D,20211223,000000,7.70325,7.71323,7.57354,7.70325,1265330.752119,0
+AIV.US,D,20211227,000000,7.69328,7.73319,7.61345,7.73319,737227.19127236,0
+AIV.US,D,20211228,000000,7.6833,7.76312,7.65835,7.6833,566881.67823628,0
+AIV.US,D,20211229,000000,7.70325,7.75315,7.59848,7.72321,918950.38474274,0
+AIV.US,D,20211230,000000,7.70325,7.78308,7.69328,7.70325,907444.42604759,0
+AIV.US,D,20211231,000000,7.6833,7.78308,7.6833,7.70325,1041699.6521287,0
+AIV.US,D,20220103,000000,7.74317,7.8679,7.64338,7.74317,1355603.5716803,0
+AIV.US,D,20220104,000000,7.7731,7.89284,7.66833,7.69328,1578589.2716706,0
+AIV.US,D,20220105,000000,7.69328,7.69328,7.42386,7.4538,1475820.3455881,0
+AIV.US,D,20220106,000000,7.37397,7.41388,7.26421,7.27419,2491777.1564136,0
+AIV.US,D,20220107,000000,7.32408,7.35401,7.12451,7.25423,2328999.0585946,0
+AIV.US,D,20220110,000000,7.18438,7.20434,7.06464,7.16443,1939234.5825246,0
+AIV.US,D,20220111,000000,7.13449,7.26421,7.04469,7.26421,1876086.6020925,0
+AIV.US,D,20220112,000000,7.30911,7.34403,7.18438,7.19436,1045011.8369112,0
+AIV.US,D,20220113,000000,7.20434,7.38395,7.18438,7.19436,1016058.0303907,0
+AIV.US,D,20220114,000000,7.12451,7.28416,7.0846,7.25423,1515536.4977603,0
+AIV.US,D,20220118,000000,7.20434,7.29913,7.10954,7.20434,1280222.0542923,0
+AIV.US,D,20220119,000000,7.21432,7.27419,7.05466,7.05466,1200050.1456001,0
+AIV.US,D,20220120,000000,7.07462,7.13948,6.86508,6.86508,1624908.7477556,0
+AIV.US,D,20220121,000000,6.84512,6.96486,6.78525,6.82516,2543428.1977157,0
+AIV.US,D,20220124,000000,6.7154,6.7154,6.3961,6.68547,2519805.9564124,0
+AIV.US,D,20220125,000000,6.53579,6.84512,6.52581,6.77527,1981504.2738271,0
+AIV.US,D,20220126,000000,6.87505,7.00477,6.66551,6.75531,1540510.6716723,0
+AIV.US,D,20220127,000000,6.83514,6.91497,6.54577,6.55575,1396439.1521133,0
+AIV.US,D,20220128,000000,6.55575,6.81518,6.47592,6.81518,1965764.1303495,0
+AIV.US,D,20220131,000000,6.77527,7.01974,6.7154,7.01475,1634664.9107986,0
+AIV.US,D,20220201,000000,6.98482,7.02473,6.70542,6.77527,2091048.8977354,0
+AIV.US,D,20220202,000000,6.78525,6.95488,6.77537,6.9449,2432044.5846771,0
+AIV.US,D,20220203,000000,6.92495,6.96486,6.80521,6.80521,1229577.1955988,0
+AIV.US,D,20220204,000000,6.7154,6.84512,6.69046,6.77527,1342527.2064635,0
+AIV.US,D,20220207,000000,6.75531,6.80022,6.58568,6.6256,1586812.1086268,0
+AIV.US,D,20220208,000000,6.61562,6.68048,6.53579,6.5757,1937337.4673073,0
+AIV.US,D,20220209,000000,6.65553,6.84512,6.64555,6.81518,1963145.4499148,0
+AIV.US,D,20220210,000000,6.67549,6.91996,6.60564,6.74534,3063832.0563888,0
+AIV.US,D,20220211,000000,6.78525,6.91497,6.67549,6.79523,3035426.4389987,0
+AIV.US,D,20220214,000000,6.82516,6.83514,6.55575,6.61562,1419904.0521123,0
+AIV.US,D,20220215,000000,6.69544,6.88503,6.69046,6.86508,1630652.206451,0
+AIV.US,D,20220216,000000,6.91497,7.05965,6.87505,7.05466,1255241.8673368,0
+AIV.US,D,20220217,000000,6.97484,7.11453,6.9449,7.03471,1149079.5803849,0
+AIV.US,D,20220218,000000,7.01475,7.16443,6.96486,6.96486,1431556.3281988,0
+AIV.US,D,20220222,000000,6.93492,7.05965,6.85011,6.92495,2543388.1107592,0
+AIV.US,D,20220223,000000,6.98482,7.0397,6.75531,6.76529,1767069.1216625,0
+AIV.US,D,20220224,000000,6.58568,7.00477,6.52581,6.96486,2003806.652087,0
+AIV.US,D,20220225,000000,6.97484,7.26421,6.92993,7.26421,1481772.2564575,0
+AIV.US,D,20220228,000000,7.12451,7.25922,7.0397,7.12451,1565617.1325408,0
+AIV.US,D,20220301,000000,7.11453,7.1744,6.86508,6.96486,1361213.7412453,0
+AIV.US,D,20220302,000000,7.03471,7.47375,7.03471,7.30412,2017982.4020864,0
+AIV.US,D,20220303,000000,7.35401,7.37397,7.15445,7.27419,767813.53909712,0
+AIV.US,D,20220304,000000,7.13449,7.32408,7.09458,7.30412,994699.69995685,0
+AIV.US,D,20220307,000000,7.27419,7.359,7.11453,7.11453,1003772.3803912,0
+AIV.US,D,20220308,000000,7.10456,7.26421,7.05965,7.11453,854780.18691944,0
+AIV.US,D,20220309,000000,7.26421,7.38894,7.20434,7.20434,977767.97169671,0
+AIV.US,D,20220310,000000,7.04469,7.19436,7.01475,7.18438,1471259.4521101,0
+AIV.US,D,20220311,000000,7.24425,7.30412,6.99479,7.03471,506149.93910848,0
+AIV.US,D,20220314,000000,7.09458,7.10456,6.91497,6.97484,811144.53257351,0
+AIV.US,D,20220315,000000,7.06464,7.25423,7.02473,7.25423,2197918.7194699,0
+AIV.US,D,20220316,000000,7.33406,7.39393,7.19436,7.36399,1665627.0738408,0
+AIV.US,D,20220317,000000,7.2243,7.55059,7.2243,7.52364,1849297.4912241,0
+AIV.US,D,20220318,000000,7.56356,7.63341,7.38395,7.42386,2627486.5368425,0
+AIV.US,D,20220321,000000,7.38395,7.47874,7.32408,7.47375,2102311.3281697,0
+AIV.US,D,20220322,000000,7.51367,7.57354,7.41388,7.51367,1605446.5303651,0
+AIV.US,D,20220323,000000,7.4538,7.46377,7.29913,7.32408,1339881.4673332,0
+AIV.US,D,20220324,000000,7.33406,7.36399,7.21931,7.3141,1008835.3629997,0
+AIV.US,D,20220325,000000,7.33406,7.42386,7.28915,7.39393,864491.25213641,0
+AIV.US,D,20220328,000000,7.39393,7.41388,7.30412,7.39393,1125709.8869077,0
+AIV.US,D,20220329,000000,7.50369,7.55358,7.45879,7.49371,1020281.1912601,0
+AIV.US,D,20220330,000000,7.46377,7.46377,7.30412,7.41388,988011.19126148,0
+AIV.US,D,20220331,000000,7.44382,7.55358,7.27419,7.30412,1033487.8390856,0
+AIV.US,D,20220401,000000,7.34403,7.38395,7.27419,7.37397,554764.39345419,0
+AIV.US,D,20220404,000000,7.33406,7.34403,7.14447,7.16443,1394973.9738525,0
+AIV.US,D,20220405,000000,7.12451,7.25922,7.06464,7.09458,930801.09126397,0
+AIV.US,D,20220406,000000,7.03471,7.14447,6.98482,7.09458,1043079.6456069,0
+AIV.US,D,20220407,000000,7.05466,7.10456,6.90499,6.95488,1285307.0847268,0
+AIV.US,D,20220408,000000,6.89501,6.99479,6.88503,6.92495,989540.50865272,0
+AIV.US,D,20220411,000000,6.92495,6.96486,6.69544,6.74534,773206.23692298,0
+AIV.US,D,20220412,000000,6.73536,6.88004,6.67549,6.70542,886983.04126587,0
+AIV.US,D,20220413,000000,6.74534,6.79523,6.60564,6.77527,3278794.3520317,0
+AIV.US,D,20220414,000000,6.80521,6.96486,6.78525,6.90499,1439502.5651549,0
+AIV.US,D,20220418,000000,6.86508,6.92495,6.65553,6.73536,966264.01734938,0
+AIV.US,D,20220419,000000,6.78525,6.8551,6.7154,6.79523,1250796.2238588,0
+AIV.US,D,20220420,000000,6.82516,6.99978,6.82516,6.95488,881677.53257044,0
+AIV.US,D,20220421,000000,7.02473,7.09458,6.95488,6.96486,2106635.7086043,0
+AIV.US,D,20220422,000000,6.90499,6.92495,6.67549,6.68547,973453.61300125,0
+AIV.US,D,20220425,000000,6.65553,6.76529,6.54577,6.73536,1245199.0825547,0
+AIV.US,D,20220426,000000,6.69544,6.80022,6.63557,6.65553,1887073.4347007,0
+AIV.US,D,20220427,000000,6.65553,6.70043,6.4859,6.4859,1066416.267345,0
+AIV.US,D,20220428,000000,6.56573,6.63557,6.40597,6.59566,1074649.1260403,0
+AIV.US,D,20220429,000000,6.58568,6.58568,6.27636,6.28633,1289866.976031,0
+AIV.US,D,20220502,000000,6.33623,6.37115,5.95705,6.17657,2499829.6238046,0
+AIV.US,D,20220503,000000,6.20651,6.33623,6.13167,6.22646,949131.85430665,0
+AIV.US,D,20220504,000000,6.21649,6.32625,6.08178,6.29631,1716118.5999255,0
+AIV.US,D,20220505,000000,6.22646,6.26638,5.95206,6.03688,1117499.0760385,0
+AIV.US,D,20220506,000000,5.97701,6.01692,5.82733,5.99696,1681920.4173183,0
+AIV.US,D,20220509,000000,5.90716,5.92711,5.6577,5.72755,2468542.7564146,0
+AIV.US,D,20220510,000000,5.67766,5.68764,5.20868,5.41822,4479980.9628491,0
+AIV.US,D,20220511,000000,5.50803,5.59284,5.33341,5.45813,3670618.2954929,0
+AIV.US,D,20220512,000000,5.44816,5.63275,5.38829,5.59783,3093418.2346484,0
+AIV.US,D,20220513,000000,5.57787,5.82733,5.57787,5.80738,1859367.3347019,0
+AIV.US,D,20220516,000000,5.7974,5.89718,5.76746,5.81735,2211029.1585997,0
+AIV.US,D,20220517,000000,5.89718,6.1167,5.85727,6.1167,3351978.1020285,0
+AIV.US,D,20220518,000000,6.09675,6.15163,5.86725,5.91714,3308888.6324651,0
+AIV.US,D,20220519,000000,5.87722,5.98698,5.77744,5.8872,2077615.7586055,0
+AIV.US,D,20220520,000000,5.94707,6.01692,5.76746,5.8872,1792851.0477483,0
+AIV.US,D,20220523,000000,5.97701,6.01692,5.81735,5.96703,1092284.3803874,0
+AIV.US,D,20220524,000000,5.95705,6.09675,5.81735,6.04685,1895586.9020917,0
+AIV.US,D,20220525,000000,6.01692,6.19653,5.99696,6.12668,1008171.9238693,0
+AIV.US,D,20220526,000000,6.20651,6.29132,6.18655,6.20651,1085581.8412573,0
+AIV.US,D,20220527,000000,6.24642,6.40607,6.20651,6.38612,908905.59561274,0
+AIV.US,D,20220531,000000,6.2564,6.36117,6.22148,6.26638,2113530.6651257,0
+AIV.US,D,20220601,000000,6.30629,6.33623,6.08677,6.2564,1325225.6760295,0
+AIV.US,D,20220602,000000,6.22646,6.32625,6.13666,6.31627,1663116.6281887,0
+AIV.US,D,20220603,000000,6.31627,6.33623,6.17657,6.24642,1230243.641251,0
+AIV.US,D,20220606,000000,6.32625,6.32625,6.15662,6.18655,1102258.0151696,0
+AIV.US,D,20220607,000000,6.1167,6.29631,6.07928,6.29631,896599.90213501,0
+AIV.US,D,20220608,000000,6.23644,6.32625,6.19653,6.23644,1286461.5890746,0
+AIV.US,D,20220609,000000,6.2564,6.36616,6.18655,6.22646,1780967.269488,0
+AIV.US,D,20220610,000000,6.10672,6.24642,6.04187,6.18655,3035912.4933466,0
+AIV.US,D,20220613,000000,6.04685,6.15662,5.82234,5.85727,3045390.0520418,0
+AIV.US,D,20220614,000000,5.86725,6.05683,5.83731,5.84729,3153375.2933415,0
+AIV.US,D,20220615,000000,5.91714,6.08178,5.77245,5.86725,4453733.0258937,0
+AIV.US,D,20220616,000000,5.75748,5.83232,5.61779,5.75748,2318682.6803342,0
+AIV.US,D,20220617,000000,5.77744,5.89718,5.72755,5.81735,2262561.9433801,0
+AIV.US,D,20220621,000000,5.87722,6.0718,5.8423,5.85727,2912755.341178,0
+AIV.US,D,20220622,000000,5.78742,6.16659,5.76746,6.06681,4826078.7171819,0
+AIV.US,D,20220623,000000,6.08677,6.14664,5.92711,6.08677,3178946.7629056,0
+AIV.US,D,20220624,000000,6.09675,6.21649,6.08677,6.18655,3259584.6824673,0
+AIV.US,D,20220627,000000,6.20651,6.31627,6.13666,6.24642,1612284.3629735,0
+AIV.US,D,20220628,000000,6.29631,6.3961,6.20651,6.23644,1013403.2716952,0
+AIV.US,D,20220629,000000,6.20651,6.21649,6.07679,6.17657,1110773.4869083,0
+AIV.US,D,20220630,000000,6.10672,6.47093,6.05683,6.38612,1639598.6129723,0
+AIV.US,D,20220701,000000,6.35618,6.79523,6.35618,6.79523,4581144.406323,0
+AIV.US,D,20220705,000000,6.70542,6.80521,6.60564,6.78525,2218038.3629473,0
+AIV.US,D,20220706,000000,6.80521,6.86508,6.68547,6.74534,1658814.2955802,0
+AIV.US,D,20220707,000000,6.80521,6.8551,6.66551,6.7154,1403293.0195043,0
+AIV.US,D,20220708,000000,6.72538,6.75033,6.59566,6.60564,1430153.2847206,0
+AIV.US,D,20220711,000000,6.54577,6.63557,6.49588,6.5757,1403955.4564608,0
+AIV.US,D,20220712,000000,6.51584,6.84512,6.51584,6.77527,1137529.5260376,0
+AIV.US,D,20220713,000000,6.76529,6.88503,6.65553,6.88503,1044934.6695199,0
+AIV.US,D,20220714,000000,6.74534,6.90499,6.74534,6.83514,955819.3608281,0
+AIV.US,D,20220715,000000,6.98482,7.04967,6.84512,7.01475,999849.87169575,0
+AIV.US,D,20220718,000000,7.07462,7.12451,6.9898,7.03471,1123262.5782121,0
+AIV.US,D,20220719,000000,7.09458,7.29414,7.09458,7.26421,1064274.621693,0
+AIV.US,D,20220720,000000,7.29414,7.41887,7.24924,7.33406,774801.69779247,0
+AIV.US,D,20220721,000000,7.33406,7.48373,7.26421,7.47375,613318.40866904,0
+AIV.US,D,20220722,000000,7.46377,7.60976,7.46377,7.52364,713743.24996904,0
+AIV.US,D,20220725,000000,7.55358,7.72321,7.50868,7.64338,809254.43257359,0
+AIV.US,D,20220726,000000,7.64338,7.71323,7.59349,7.6833,586490.21301803,0
+AIV.US,D,20220727,000000,7.70325,7.85293,7.6833,7.84295,550014.08910657,0
+AIV.US,D,20220728,000000,7.85293,8.12234,7.78308,8.10239,929790.89995966,0
+AIV.US,D,20220729,000000,8.17223,8.48156,8.13432,8.30195,1543751.7021069,0
+AIV.US,D,20220801,000000,8.26204,8.34187,8.12234,8.1423,1354242.6195065,0
+AIV.US,D,20220802,000000,8.16226,8.16226,7.94273,7.97267,1828991.4433989,0
+AIV.US,D,20220803,000000,7.98265,8.07744,7.57852,7.62343,3111960.4563867,0
+AIV.US,D,20220804,000000,7.66334,7.88286,7.54859,7.88286,3242188.9476854,0
+AIV.US,D,20220805,000000,8.48156,8.55141,7.84295,8.26204,1553360.5455848,0
+AIV.US,D,20220808,000000,8.30195,8.52148,8.26204,8.44165,2054035.6086065,0
+AIV.US,D,20220809,000000,8.49154,8.66117,8.41171,8.63124,1230235.6238597,0
+AIV.US,D,20220810,000000,8.77093,9.04035,8.72104,9.01041,1618337.4934081,0
+AIV.US,D,20220811,000000,9.15011,9.31974,9.10022,9.18004,1708240.5107955,0
+AIV.US,D,20220812,000000,9.30976,9.76876,9.28282,9.57918,2281937.973814,0
+AIV.US,D,20220815,000000,9.57918,9.59524,9.38959,9.38959,3526732.1781079,0
+AIV.US,D,20220816,000000,9.37961,9.48937,9.29978,9.31974,2261588.8325106,0
+AIV.US,D,20220817,000000,9.20998,9.32972,9.13015,9.27983,2017185.6738255,0
+AIV.US,D,20220818,000000,9.32972,9.39957,9.21996,9.26985,1515133.6238473,0
+AIV.US,D,20220819,000000,9.24989,9.26985,9.08525,9.19002,1901506.7433958,0
+AIV.US,D,20220822,000000,9.12017,9.22495,9.04035,9.1102,1018728.8238688,0
+AIV.US,D,20220823,000000,9.10022,9.21996,8.93059,9.16009,1444241.8455895,0
+AIV.US,D,20220824,000000,9.15011,9.25987,9.12017,9.24989,829843.09344226,0
+AIV.US,D,20220825,000000,9.24989,9.29978,9.12516,9.22993,866863.39778848,0
+AIV.US,D,20220826,000000,9.20998,9.26985,8.98048,8.98048,900240.79996094,0
+AIV.US,D,20220829,000000,8.93059,9.02039,8.87072,8.91063,874057.00213599,0
+AIV.US,D,20220830,000000,8.93059,8.98048,8.81085,8.88069,1063190.2695191,0
+AIV.US,D,20220831,000000,8.92061,8.9705,8.741,8.82082,2101746.1020827,0
+AIV.US,D,20220901,000000,8.73102,8.80087,8.45163,8.75098,1885967.0347008,0
+AIV.US,D,20220902,000000,8.8308,8.93557,8.71106,8.741,1558214.0738454,0
+AIV.US,D,20220906,000000,8.75098,9.02538,8.75098,8.9705,1585764.8368877,0
+AIV.US,D,20220907,000000,8.93059,9.09024,8.91063,9.09024,1354996.254289,0
+AIV.US,D,20220908,000000,9.03037,9.19501,8.89067,9.02039,2121792.5868645,0
+AIV.US,D,20220909,000000,9.05033,9.13514,8.98048,9.1102,1709702.6825345,0
+AIV.US,D,20220912,000000,9.14013,9.29978,9.1102,9.2,1240480.8477723,0
+AIV.US,D,20220913,000000,9.07,9.24,9.02,9.08,1529412,0
+AIV.US,D,20220914,000000,9.07,9.1,8.87,8.96,1319375,0
+AIV.US,D,20220915,000000,8.95,9.1,8.92,8.93,1052713,0
+AIV.US,D,20220916,000000,8.87,8.905,8.635,8.84,3701338,0
+AIV.US,D,20220919,000000,8.72,8.86,8.62,8.85,1597404,0
+AIV.US,D,20220920,000000,8.74,8.75,8.285,8.42,1850423,0
+AIV.US,D,20220921,000000,8.51,8.51,8.245,8.29,1387695,0
+AIV.US,D,20220922,000000,8.27,8.32,8.02,8.08,2039697,0
+AIV.US,D,20220923,000000,7.98,8.03,7.77,7.86,1510704,0
+AIV.US,D,20220926,000000,7.79,7.79,7.115,7.38,3326832,0
+AIV.US,D,20220927,000000,7.44,7.49,7.18,7.21,1632365,0
+AIV.US,D,20220928,000000,7.27,7.39,7.18,7.35,1001168,0
+AIV.US,D,20220929,000000,7.24,7.24,6.955,7.18,1760533,0
+AIV.US,D,20220930,000000,7.23,7.36,7.19,7.3,1423449,0
+AIV.US,D,20221003,000000,7.41,7.55,7.285,7.47,1318618,0
+AIV.US,D,20221004,000000,7.53,7.71,7.53,7.69,802639,0
+AIV.US,D,20221005,000000,7.58,7.63,7.41,7.51,975430,0
+AIV.US,D,20221006,000000,7.48,7.595,7.33,7.36,900111,0
+AIV.US,D,20221007,000000,7.29,7.33,7.06,7.1,1689205,0
+AIV.US,D,20221010,000000,7.14,7.185,7.035,7.07,1345367,0
+AIV.US,D,20221011,000000,7.07,7.18,6.975,7.05,3357410,0
+AIV.US,D,20221012,000000,7.05,7.05,6.75,6.78,2569609,0
+AIV.US,D,20221013,000000,6.63,6.89,6.465,6.86,2415504,0
+AIV.US,D,20221014,000000,6.96,7.01,6.68,6.68,1576228,0
+AIV.US,D,20221017,000000,6.85,7.115,6.8,7.1,1083873,0
+AIV.US,D,20221018,000000,7.21,7.35,7.195,7.27,1863719,0
+AIV.US,D,20221019,000000,7.16,7.285,7.125,7.17,1565378,0
+AIV.US,D,20221020,000000,7.21,7.45,7.15,7.28,3845060,0
+AIV.US,D,20221021,000000,7.33,7.63,7.22,7.62,1855140,0
+AIV.US,D,20221024,000000,7.65,7.77,7.55,7.56,7901227,0
+AIV.US,D,20221025,000000,7.67,7.925,7.61,7.84,1099546,0
+AIV.US,D,20221026,000000,7.88,7.95,7.62,7.65,1212322,0
+AIV.US,D,20221027,000000,7.72,7.82,7.59,7.65,1263619,0
+AIV.US,D,20221028,000000,7.64,7.82,7.59,7.8,1076811,0
+AIV.US,D,20221031,000000,7.74,7.995,7.72,7.94,1464401,0
+AIV.US,D,20221101,000000,8.02,8.02,7.91,7.94,895132,0
+AIV.US,D,20221102,000000,7.85,7.89,7.45,7.45,1247561,0
+AIV.US,D,20221103,000000,7.32,7.475,7.21,7.39,1069879,0
+AIV.US,D,20221104,000000,7.44,7.525,7.28,7.51,859522,0
+AIV.US,D,20221107,000000,7.54,7.63,7.32,7.39,1168784,0
+AIV.US,D,20221108,000000,7.55,7.69,7.08,7.25,1138150,0
+AIV.US,D,20221109,000000,7.18,7.27,7.08,7.19,1217878,0
+AIV.US,D,20221110,000000,7.49,7.785,7.32,7.78,1137303,0
+AIV.US,D,20221111,000000,7.8,7.9,7.69,7.74,1699555,0
+AIV.US,D,20221114,000000,7.7,7.845,7.605,7.63,878961,0
+AIV.US,D,20221115,000000,7.77,7.965,7.68,7.75,1143768,0
+AIV.US,D,20221116,000000,7.71,7.92,7.665,7.86,1227534,0
+AIV.US,D,20221117,000000,7.77,7.81,7.66,7.81,677439,0
+AIV.US,D,20221118,000000,7.98,8.05,7.925,7.97,818905,0
+AIV.US,D,20221121,000000,7.97,8.02,7.86,7.99,583067,0
+AIV.US,D,20221122,000000,8.01,8.11,7.98,8.11,629123,0
+AIV.US,D,20221123,000000,8.09,8.13,8.01,8.09,473855,0
+AIV.US,D,20221125,000000,8.13,8.21,8.08,8.21,230022,0
+AIV.US,D,20221128,000000,8.15,8.19,7.995,8.03,507285,0
+AIV.US,D,20221129,000000,8,8.185,7.975,8.07,811275,0
+AIV.US,D,20221130,000000,8.03,8.4,7.995,8.38,1382718,0
+AIV.US,D,20221201,000000,8.42,8.49,8.26,8.31,633276,0
+AIV.US,D,20221202,000000,8.23,8.34,8.19,8.25,485824,0
+AIV.US,D,20221205,000000,8.21,8.4,8.065,8.1,3316936,0
+AIV.US,D,20221206,000000,8.1,8.21,7.99,8.06,795516,0
+AIV.US,D,20221207,000000,8.02,8.18,8,8.1,780218,0
+AIV.US,D,20221208,000000,8.17,8.295,8.12,8.15,856799,0
+AIV.US,D,20221209,000000,8.11,8.14,7.995,8.02,886928,0
+AIV.US,D,20221212,000000,8.05,8.12,7.915,8.07,1131920,0
+AIV.US,D,20221213,000000,8.32,8.39,8.075,8.14,1146698,0
+AIV.US,D,20221214,000000,8.11,8.275,8.01,8.04,958861,0
+AIV.US,D,20221215,000000,7.95,8.01,7.85,7.94,1256293,0
+AIV.US,D,20221216,000000,7.79,7.81,7.61,7.7,1724146,0
+AIV.US,D,20221219,000000,7.67,7.6808,7.42,7.48,1138120,0
+AIV.US,D,20221220,000000,7.47,7.505,7.345,7.42,1159636,0
+AIV.US,D,20221221,000000,7.49,7.595,7.39,7.42,959997,0
+AIV.US,D,20221222,000000,7.37,7.38,7.215,7.32,1295087,0
+AIV.US,D,20221223,000000,7.29,7.345,7.26,7.32,899782,0
+AIV.US,D,20221227,000000,7.33,7.33,7.1,7.12,1250506,0
+AIV.US,D,20221228,000000,7.12,7.195,6.9,7.01,1209134,0
+AIV.US,D,20221229,000000,7.1,7.19,7.015,7.19,1051468,0
+AIV.US,D,20221230,000000,7.12,7.185,7.06,7.12,929269,0
+AIV.US,D,20230103,000000,7.18,7.26,7.01,7.1,1247968,0
+AIV.US,D,20230104,000000,7.18,7.42,7.18,7.35,1218837,0
+AIV.US,D,20230105,000000,7.3,7.3,7.07,7.09,1460184,0
+AIV.US,D,20230106,000000,7.16,7.46,7.15,7.34,1341926,0
+AIV.US,D,20230109,000000,7.32,7.405,7.25,7.34,1239850,0
+AIV.US,D,20230110,000000,7.3,7.41,7.3,7.36,816346,0
+AIV.US,D,20230111,000000,7.37,7.65,7.37,7.63,735292,0
+AIV.US,D,20230112,000000,7.68,7.8,7.6316,7.71,651422,0
+AIV.US,D,20230113,000000,7.61,7.69,7.55,7.55,516536,0
+AIV.US,D,20230117,000000,7.58,7.66,7.5,7.51,505417,0
+AIV.US,D,20230118,000000,7.58,7.63,7.4,7.45,1039694,0
+AIV.US,D,20230119,000000,7.38,7.505,7.36,7.44,990475,0
+AIV.US,D,20230120,000000,7.46,7.51,7.35,7.49,641401,0
+AIV.US,D,20230123,000000,7.48,7.58,7.455,7.52,491743,0
+AIV.US,D,20230124,000000,7.47,7.685,7.46,7.64,530890,0
+AIV.US,D,20230125,000000,7.6,7.64,7.52,7.58,612808,0
+AIV.US,D,20230126,000000,7.6,7.66,7.53,7.55,534428,0
+AIV.US,D,20230127,000000,7.49,7.67,7.49,7.61,635040,0
+AIV.US,D,20230130,000000,7.53,7.605,7.33,7.35,854450,0
+AIV.US,D,20230131,000000,7.35,7.54,7.31,7.51,1437813,0
+AIV.US,D,20230201,000000,7.5,7.68,7.39,7.59,688165,0
+AIV.US,D,20230202,000000,7.67,7.835,7.65,7.8,803590,0
+AIV.US,D,20230203,000000,7.69,7.725,7.56,7.71,602488,0
+AIV.US,D,20230206,000000,7.64,7.65,7.505,7.62,519469,0
+AIV.US,D,20230207,000000,7.59,7.75,7.555,7.65,594278,0
+AIV.US,D,20230208,000000,7.59,7.7,7.56,7.7,527197,0
+AIV.US,D,20230209,000000,7.72,7.76,7.5913,7.63,504040,0
+AIV.US,D,20230210,000000,7.61,7.685,7.535,7.66,348547,0
+AIV.US,D,20230213,000000,7.68,7.78,7.655,7.73,426969,0
+AIV.US,D,20230214,000000,7.69,7.75,7.59,7.67,406941,0
+AIV.US,D,20230215,000000,7.6,7.64,7.57,7.61,455469,0
+AIV.US,D,20230216,000000,7.5,7.695,7.45,7.62,568140,0
+AIV.US,D,20230217,000000,7.65,7.69,7.47,7.61,777374,0
+AIV.US,D,20230221,000000,7.5,7.585,7.335,7.36,761716,0
+AIV.US,D,20230222,000000,7.3,7.445,7.18,7.37,1000399,0
+AIV.US,D,20230223,000000,7.44,7.56,7.39,7.56,1128574,0
+AIV.US,D,20230224,000000,7.46,7.55,7.4,7.54,1408692,0
+AIV.US,D,20230227,000000,7.62,7.685,7.45,7.5,1150632,0
+AIV.US,D,20230228,000000,7.51,7.76,7.49,7.5,1560547,0
+AIV.US,D,20230301,000000,7.44,7.495,7.36,7.44,1202123,0
+AIV.US,D,20230302,000000,7.37,7.765,7.3,7.73,1482112,0
+AIV.US,D,20230303,000000,7.78,7.92,7.75,7.79,969306,0
+AIV.US,D,20230306,000000,7.8,7.87,7.765,7.81,1043705,0
+AIV.US,D,20230307,000000,7.85,7.85,7.59,7.7,1728786,0
+AIV.US,D,20230308,000000,7.71,7.82,7.65,7.81,1074707,0
+AIV.US,D,20230309,000000,7.86,7.94,7.563,7.61,1162287,0
+AIV.US,D,20230310,000000,7.54,7.61,7.29,7.33,1555206,0
+AIV.US,D,20230313,000000,7.25,7.36,7.06,7.13,2074845,0
+AIV.US,D,20230314,000000,7.28,7.47,7.23,7.29,1275335,0
+AIV.US,D,20230315,000000,7.14,7.21,6.95,7.13,2000444,0
+AIV.US,D,20230316,000000,7.02,7.12,6.7925,7.09,1865344,0
+AIV.US,D,20230317,000000,7.04,7.04,6.8425,6.91,3253489,0
+AIV.US,D,20230320,000000,6.96,7.31,6.94,7.18,2088074,0
+AIV.US,D,20230321,000000,7.28,7.33,7.1225,7.22,1091455,0
+AIV.US,D,20230322,000000,7.18,7.18,6.94,6.97,1108116,0
+AIV.US,D,20230323,000000,6.99,7.06,6.85,6.91,1228713,0
+AIV.US,D,20230324,000000,6.84,7.16,6.81,7.13,1237412,0
+AIV.US,D,20230327,000000,7.21,7.25,7.125,7.13,967738,0
+AIV.US,D,20230328,000000,7.07,7.175,7.05,7.13,620385,0
+AIV.US,D,20230329,000000,7.22,7.29,7.175,7.27,710796,0
+AIV.US,D,20230330,000000,7.37,7.38,7.265,7.35,631318,0
+AIV.US,D,20230331,000000,7.41,7.72,7.4,7.69,1447724,0
+AIV.US,D,20230403,000000,7.67,7.79,7.63,7.76,792767,0
+AIV.US,D,20230404,000000,7.77,7.775,7.5,7.56,784211,0
+AIV.US,D,20230405,000000,7.51,7.59,7.49,7.56,573286,0
+AIV.US,D,20230406,000000,7.63,7.71,7.595,7.7,676803,0
+AIV.US,D,20230410,000000,7.65,7.76,7.615,7.72,1716244,0
+AIV.US,D,20230411,000000,7.7,7.79,7.685,7.72,829349,0
+AIV.US,D,20230412,000000,7.79,7.83,7.65,7.66,632974,0
+AIV.US,D,20230413,000000,7.68,7.755,7.64,7.69,623972,0
+AIV.US,D,20230414,000000,7.73,7.73,7.52,7.6,787069,0
+AIV.US,D,20230417,000000,7.6,7.76,7.54,7.76,1408622,0
+AIV.US,D,20230418,000000,7.83,8.2399,7.815,8.14,2047438,0
+AIV.US,D,20230419,000000,8.11,8.15,8.02,8.11,2011263,0
+AIV.US,D,20230420,000000,8.08,8.09,7.97,8.03,1397744,0
+AIV.US,D,20230421,000000,8.07,8.07,7.89,7.93,1434946,0
+AIV.US,D,20230424,000000,7.93,7.93,7.72,7.78,1210447,0
+AIV.US,D,20230425,000000,7.68,7.74,7.66,7.68,760910,0
+AIV.US,D,20230426,000000,7.6,7.71,7.56,7.59,1006978,0
+AIV.US,D,20230427,000000,7.6,7.74,7.6,7.69,1242053,0
+AIV.US,D,20230428,000000,7.68,7.9402,7.68,7.83,895490,0
+AIV.US,D,20230501,000000,7.83,8.01,7.83,7.97,1344334,0
+AIV.US,D,20230502,000000,7.92,7.94,7.7,7.84,2248996,0
+AIV.US,D,20230503,000000,7.86,7.9,7.72,7.73,1293248,0
+AIV.US,D,20230504,000000,7.73,7.78,7.59,7.61,1535991,0
+AIV.US,D,20230505,000000,7.71,8.14,7.68,7.99,1559116,0
+AIV.US,D,20230508,000000,8,8.17,7.88,8.17,2431789,0
+AIV.US,D,20230509,000000,8.15,8.56,8.125,8.49,5329683,0
+AIV.US,D,20230510,000000,8.62,8.66,8.48,8.54,1653274,0
+AIV.US,D,20230511,000000,8.42,8.58,8.315,8.56,1853825,0
+AIV.US,D,20230512,000000,8.54,8.61,8.47,8.51,1112413,0
+AIV.US,D,20230515,000000,8.5,8.595,8.38,8.42,1716584,0
+AIV.US,D,20230516,000000,8.42,8.44,8.26,8.28,1267573,0
+AIV.US,D,20230517,000000,8.3,8.34,8.245,8.3,1482360,0
+AIV.US,D,20230518,000000,8.24,8.39,8.23,8.35,1454776,0
+AIV.US,D,20230519,000000,8.43,8.605,8.43,8.59,1389838,0
+AIV.US,D,20230522,000000,8.61,8.625,8.475,8.49,978435,0
+AIV.US,D,20230523,000000,8.45,8.535,8.41,8.41,1104317,0
+AIV.US,D,20230524,000000,8.4,8.4,8.11,8.12,1016784,0
+AIV.US,D,20230525,000000,8.11,8.135,7.955,7.99,1032127,0
+AIV.US,D,20230526,000000,7.98,8.08,7.91,8.07,1275844,0
+AIV.US,D,20230530,000000,8.14,8.17,8.045,8.14,878270,0
+AIV.US,D,20230531,000000,8.15,8.19,8.025,8.11,2431337,0
+AIV.US,D,20230601,000000,8.14,8.31,8.03,8.3,914528,0
+AIV.US,D,20230602,000000,8.44,8.685,8.395,8.66,1304199,0
+AIV.US,D,20230605,000000,8.57,8.61,8.4,8.4,832345,0
+AIV.US,D,20230606,000000,8.44,8.71,8.4,8.66,1029264,0
+AIV.US,D,20230607,000000,8.72,8.86,8.65,8.67,1246158,0
+AIV.US,D,20230608,000000,8.67,8.71,8.47,8.57,754242,0
+AIV.US,D,20230609,000000,8.53,8.565,8.48,8.56,545087,0
+AIV.US,D,20230612,000000,8.53,8.55,8.46,8.5,582546,0
+AIV.US,D,20230613,000000,8.45,8.5,8.39,8.45,700739,0
+AIV.US,D,20230614,000000,8.49,8.51,8.325,8.39,1117619,0
+AIV.US,D,20230615,000000,8.34,8.4,8.285,8.37,995163,0
+AIV.US,D,20230616,000000,8.46,8.49,8.22,8.27,1180736,0
+AIV.US,D,20230620,000000,8.2,8.2,8.045,8.12,1010363,0
+AIV.US,D,20230621,000000,8.09,8.17,8.002,8.08,947557,0
+AIV.US,D,20230622,000000,8.09,8.13,7.8975,7.94,868372,0
+AIV.US,D,20230623,000000,7.87,8.05,7.81,7.97,2545085,0
+AIV.US,D,20230626,000000,7.98,8.29,7.98,8.26,1161908,0
+AIV.US,D,20230627,000000,8.3,8.43,8.28,8.37,2519971,0
+AIV.US,D,20230628,000000,8.36,8.38,8.25,8.38,1571439,0
+AIV.US,D,20230629,000000,8.37,8.58,8.37,8.54,1434820,0
+AIV.US,D,20230630,000000,8.64,8.6517,8.42,8.52,1613547,0
+AIV.US,D,20230703,000000,8.5,8.7999,8.5,8.72,785012,0
+AIV.US,D,20230705,000000,8.66,8.77,8.55,8.56,1381748,0
+AIV.US,D,20230706,000000,8.5,8.5,8.28,8.45,1296647,0
+AIV.US,D,20230707,000000,8.38,8.555,8.38,8.47,844621,0
+AIV.US,D,20230710,000000,8.41,8.46,8.341,8.42,937340,0
+AIV.US,D,20230711,000000,8.41,8.43,8.34,8.4,1037076,0
+AIV.US,D,20230712,000000,8.55,8.565,8.46,8.46,1006262,0
+AIV.US,D,20230713,000000,8.45,8.67,8.42,8.66,1256815,0
+AIV.US,D,20230714,000000,8.65,8.76,8.5912,8.75,1914672,0
+AIV.US,D,20230717,000000,8.7,8.77,8.67,8.75,1671764,0
+AIV.US,D,20230718,000000,8.74,8.88,8.71,8.73,2327313,0
+AIV.US,D,20230719,000000,8.82,8.82,8.705,8.76,1019745,0
+AIV.US,D,20230720,000000,8.78,8.81,8.65,8.81,566526,0
+AIV.US,D,20230721,000000,8.85,8.9,8.77,8.89,1056337,0
+AIV.US,D,20230724,000000,8.9,8.93,8.835,8.89,937713,0
+AIV.US,D,20230725,000000,8.85,8.925,8.76,8.78,1341384,0
+AIV.US,D,20230726,000000,8.75,8.845,8.71,8.79,858066,0
+AIV.US,D,20230727,000000,8.84,8.85,8.51,8.52,962338,0
+AIV.US,D,20230728,000000,8.6,8.6106,8.37,8.44,1959604,0
+AIV.US,D,20230731,000000,8.39,8.515,8.29,8.33,1732872,0
+AIV.US,D,20230801,000000,8.28,8.36,8.2,8.24,1178308,0
+AIV.US,D,20230802,000000,8.15,8.26,8.14,8.21,1014173,0
+AIV.US,D,20230803,000000,8.13,8.13,8.005,8.1,878081,0
+AIV.US,D,20230804,000000,8.07,8.33,8.07,8.2,699959,0
+AIV.US,D,20230807,000000,8.23,8.3,8.2,8.27,1070417,0
+AIV.US,D,20230808,000000,8.24,8.44,8.18,8.27,854780,0
+AIV.US,D,20230809,000000,8.21,8.2875,8.1401,8.2,858464,0
+AIV.US,D,20230810,000000,8.2,8.39,8.14,8.33,1185496,0
+AIV.US,D,20230811,000000,8.26,8.29,8.1893,8.28,657397,0
+AIV.US,D,20230814,000000,8.23,8.24,8.06,8.09,485876,0
+AIV.US,D,20230815,000000,8,8.045,7.9825,8.01,704586,0
+AIV.US,D,20230816,000000,8.03,8.06,7.87,7.87,604919,0
+AIV.US,D,20230817,000000,7.86,7.94,7.81,7.81,680834,0
+AIV.US,D,20230818,000000,7.74,7.93,7.72,7.91,539849,0
+AIV.US,D,20230821,000000,7.92,7.92,7.785,7.86,555992,0
+AIV.US,D,20230822,000000,7.9,7.94,7.78,7.83,465290,0
+AIV.US,D,20230823,000000,7.89,7.99,7.84,7.96,434914,0
+AIV.US,D,20230824,000000,7.92,8.035,7.84,7.85,766112,0
+AIV.US,D,20230825,000000,7.87,7.915,7.77,7.78,434261,0
+AIV.US,D,20230828,000000,7.79,7.965,7.79,7.88,622739,0
+AIV.US,D,20230829,000000,7.89,7.89,7.79,7.81,966193,0
+AIV.US,D,20230830,000000,7.78,7.855,7.78,7.82,502424,0
+AIV.US,D,20230831,000000,7.81,7.83,7.58,7.61,1480635,0
+AIV.US,D,20230901,000000,7.65,7.745,7.625,7.71,772989,0
+AIV.US,D,20230905,000000,7.66,7.73,7.58,7.61,474147,0
+AIV.US,D,20230906,000000,7.61,7.68,7.55,7.6,603415,0
+AIV.US,D,20230907,000000,7.61,7.64,7.51,7.52,725757,0
+AIV.US,D,20230908,000000,7.5,7.51,7.42,7.42,497474,0
+AIV.US,D,20230911,000000,7.41,7.46,7.305,7.38,777159,0
+AIV.US,D,20230912,000000,7.37,7.54,7.37,7.53,675015,0
+AIV.US,D,20230913,000000,7.49,7.595,7.35,7.36,950349,0
+AIV.US,D,20230914,000000,7.41,7.48,7.3,7.37,1673072,0
+AIV.US,D,20230915,000000,7.32,7.39,7.24,7.34,3183997,0
+AIV.US,D,20230918,000000,7.39,7.39,7.22,7.24,584672,0
+AIV.US,D,20230919,000000,7.22,7.295,7.08,7.12,1257051,0
+AIV.US,D,20230920,000000,7.19,7.26,7.12,7.12,613651,0
+AIV.US,D,20230921,000000,7.04,7.065,6.93,6.98,783720,0
+AIV.US,D,20230922,000000,6.98,7.13,6.98,7.07,967827,0
+AIV.US,D,20230925,000000,7.02,7.08,6.99,7.03,929207,0
+AIV.US,D,20230926,000000,6.99,7.02,6.73,6.76,994362,0
+AIV.US,D,20230927,000000,6.8,6.89,6.72,6.73,1022915,0
+AIV.US,D,20230928,000000,6.76,6.905,6.76,6.81,889919,0
+AIV.US,D,20230929,000000,6.89,6.945,6.735,6.8,1028082,0
+AIV.US,D,20231002,000000,6.74,6.82,6.63,6.65,1085398,0
+AIV.US,D,20231003,000000,6.61,6.655,6.455,6.48,888333,0
+AIV.US,D,20231004,000000,6.48,6.54,6.415,6.47,1164092,0
+AIV.US,D,20231005,000000,6.45,6.58,6.45,6.54,911808,0
+AIV.US,D,20231006,000000,6.53,6.715,6.455,6.64,1324016,0
+AIV.US,D,20231009,000000,6.56,6.655,6.53,6.54,845992,0
+AIV.US,D,20231010,000000,6.5,6.65,6.45,6.49,1767242,0
+AIV.US,D,20231011,000000,6.55,6.57,6.03,6.04,5639210,0
+AIV.US,D,20231012,000000,6.05,6.16,5.82,6.14,4139042,0
+AIV.US,D,20231013,000000,6.18,6.65,6.1,6.57,3540863,0
+AIV.US,D,20231016,000000,6.64,6.72,6.515,6.58,1164489,0
+AIV.US,D,20231017,000000,6.56,6.68,6.55,6.59,1395004,0
+AIV.US,D,20231018,000000,6.53,6.5677,6.45,6.49,994020,0
+AIV.US,D,20231019,000000,6.44,6.5,6.33,6.34,1054312,0
+AIV.US,D,20231020,000000,6.36,6.52,6.305,6.32,1180130,0
+AIV.US,D,20231023,000000,6.27,6.39,6.17,6.27,770389,0
+AIV.US,D,20231024,000000,6.33,6.37,6.2,6.36,1907462,0
+AIV.US,D,20231025,000000,6.33,6.33,6.04,6.04,1136976,0
+AIV.US,D,20231026,000000,6.08,6.21,5.93,5.95,1158915,0
+AIV.US,D,20231027,000000,5.94,5.98,5.75,5.77,1280025,0
+AIV.US,D,20231030,000000,5.85,5.89,5.63,5.68,1216999,0
+AIV.US,D,20231031,000000,5.71,5.88,5.7,5.86,1096349,0
+AIV.US,D,20231101,000000,5.87,5.91,5.7,5.78,1061505,0
+AIV.US,D,20231102,000000,5.9,6.02,5.825,6.01,1179922,0
+AIV.US,D,20231103,000000,6.15,6.33,6.15,6.33,1154331,0
+AIV.US,D,20231106,000000,6.29,6.29,6.105,6.15,1029726,0
+AIV.US,D,20231107,000000,6.38,6.47,6.25,6.41,3363380,0
+AIV.US,D,20231108,000000,6.42,6.57,6.335,6.41,2465457,0
+AIV.US,D,20231109,000000,6.45,6.49,6.25,6.25,1012876,0
+AIV.US,D,20231110,000000,6.32,6.36,6.2,6.32,711978,0
+AIV.US,D,20231113,000000,6.24,6.34,6.21,6.31,1594972,0
+AIV.US,D,20231114,000000,6.49,6.75,6.455,6.6,1079801,0
+AIV.US,D,20231115,000000,6.61,6.7,6.49,6.54,930037,0
+AIV.US,D,20231116,000000,6.55,6.605,6.43,6.49,998767,0
+AIV.US,D,20231117,000000,6.55,6.61,6.49,6.51,1075996,0
+AIV.US,D,20231120,000000,6.53,6.62,6.49,6.61,843227,0
+AIV.US,D,20231121,000000,6.6,6.65,6.55,6.64,738588,0
+AIV.US,D,20231122,000000,6.7,6.83,6.695,6.75,771333,0
+AIV.US,D,20231124,000000,6.79,6.89,6.735,6.85,750061,0
+AIV.US,D,20231127,000000,6.81,6.85,6.76,6.82,1149486,0
+AIV.US,D,20231128,000000,6.8,6.9,6.74,6.89,572804,0
+AIV.US,D,20231129,000000,6.98,7.045,6.84,6.89,597871,0
+AIV.US,D,20231130,000000,6.91,6.9518,6.83,6.89,1231919,0
+AIV.US,D,20231201,000000,6.9,7.26,6.85,7.24,959784,0
+AIV.US,D,20231204,000000,7.2,7.33,7.135,7.25,1620305,0
+AIV.US,D,20231205,000000,7.19,7.25,7.09,7.16,722104,0
+AIV.US,D,20231206,000000,7.24,7.28,7.11,7.11,702342,0
+AIV.US,D,20231207,000000,7.12,7.25,7.08,7.13,816586,0
+AIV.US,D,20231208,000000,7.1,7.175,7.05,7.14,672026,0
+AIV.US,D,20231211,000000,7.1,7.19,7.1,7.17,778378,0
+AIV.US,D,20231212,000000,7.21,7.21,7.0825,7.14,568684,0
+AIV.US,D,20231213,000000,7.15,7.56,7.1,7.44,1930427,0
+AIV.US,D,20231214,000000,7.55,7.66,7.5,7.58,2253850,0
+AIV.US,D,20231215,000000,7.53,7.61,7.45,7.5,2617692,0
+AIV.US,D,20231218,000000,7.55,7.57,7.4164,7.54,1320409,0
+AIV.US,D,20231219,000000,7.6,7.72,7.555,7.68,1501684,0
+AIV.US,D,20231220,000000,7.68,7.915,7.62,7.68,1638142,0
+AIV.US,D,20231221,000000,7.75,7.79,7.68,7.75,780288,0
+AIV.US,D,20231222,000000,7.81,7.92,7.775,7.84,746588,0
+AIV.US,D,20231226,000000,7.91,7.945,7.81,7.89,614524,0
+AIV.US,D,20231227,000000,7.95,8.005,7.91,7.96,892899,0
+AIV.US,D,20231228,000000,7.93,8.04,7.93,7.98,781153,0
+AIV.US,D,20231229,000000,7.94,7.97,7.83,7.83,854334,0
+AIV.US,D,20240102,000000,7.74,7.89,7.74,7.83,740034,0
+AIV.US,D,20240103,000000,7.78,7.78,7.625,7.64,946586,0
+AIV.US,D,20240104,000000,7.69,7.77,7.64,7.74,772613,0
+AIV.US,D,20240105,000000,7.66,7.78,7.62,7.7,610985,0
+AIV.US,D,20240108,000000,7.69,7.885,7.66,7.87,485741,0
+AIV.US,D,20240109,000000,7.74,7.835,7.69,7.81,460536,0
+AIV.US,D,20240110,000000,7.78,7.88,7.74,7.83,571110,0
+AIV.US,D,20240111,000000,7.77,7.85,7.72,7.84,820193,0
+AIV.US,D,20240112,000000,7.98,8.025,7.83,7.83,586852,0
+AIV.US,D,20240116,000000,7.77,7.83,7.69,7.73,959172,0
+AIV.US,D,20240117,000000,7.61,7.69,7.4,7.49,1250449,0
+AIV.US,D,20240118,000000,7.49,7.54,7.42,7.5,533026,0
+AIV.US,D,20240119,000000,7.55,7.87,7.535,7.69,2745158,0
+AIV.US,D,20240122,000000,7.75,7.8,7.69,7.73,938364,0
+AIV.US,D,20240123,000000,7.81,7.82,7.63,7.73,781644,0
+AIV.US,D,20240124,000000,7.8,7.8,7.64,7.66,1113890,0
+AIV.US,D,20240125,000000,7.8,7.8,7.635,7.66,772730,0
+AIV.US,D,20240126,000000,7.73,7.73,7.61,7.66,661083,0
+AIV.US,D,20240129,000000,7.63,7.72,7.63,7.7,661868,0
+AIV.US,D,20240130,000000,7.63,7.7,7.56,7.64,749609,0
+AIV.US,D,20240131,000000,7.66,7.68,7.43,7.43,890559,0
+AIV.US,D,20240201,000000,7.42,7.61,7.29,7.61,813135,0
+AIV.US,D,20240202,000000,7.49,7.535,7.35,7.48,618140,0
+AIV.US,D,20240205,000000,7.36,7.435,7.3157,7.37,549781,0
+AIV.US,D,20240206,000000,7.36,7.5,7.31,7.5,599453,0
+AIV.US,D,20240207,000000,7.52,7.52,7.385,7.42,571611,0
+AIV.US,D,20240208,000000,7.42,7.545,7.415,7.51,1010981,0
+AIV.US,D,20240209,000000,7.5,7.58,7.415,7.51,858989,0
+AIV.US,D,20240212,000000,7.55,7.645,7.515,7.59,1190630,0
+AIV.US,D,20240213,000000,7.36,7.375,7.22,7.34,1094978,0
+AIV.US,D,20240214,000000,7.4,7.52,7.37,7.46,557449,0
+AIV.US,D,20240215,000000,7.52,7.68,7.52,7.68,1163862,0
+AIV.US,D,20240216,000000,7.6,7.71,7.54,7.66,490261,0
+AIV.US,D,20240220,000000,7.59,7.68,7.525,7.67,1113109,0
+AIV.US,D,20240221,000000,7.68,7.91,7.67,7.84,1838425,0
+AIV.US,D,20240222,000000,7.81,7.97,7.63,7.65,1652837,0
+AIV.US,D,20240223,000000,7.51,7.51,7.06,7.3,3260526,0
+AIV.US,D,20240226,000000,7.27,7.315,7.06,7.17,1673130,0
+AIV.US,D,20240227,000000,7.22,7.295,7.165,7.26,1182388,0
+AIV.US,D,20240228,000000,7.17,7.4,7.17,7.27,693037,0
+AIV.US,D,20240229,000000,7.38,7.45,7.28,7.38,1276632,0
+AIV.US,D,20240301,000000,7.37,7.64,7.29,7.62,916640,0
+AIV.US,D,20240304,000000,7.61,7.77,7.555,7.7,1408744,0
+AIV.US,D,20240305,000000,7.7,7.76,7.555,7.58,1166741,0
+AIV.US,D,20240306,000000,7.66,7.675,7.575,7.61,680990,0
+AIV.US,D,20240307,000000,7.7,7.735,7.64,7.73,870532,0
+AIV.US,D,20240308,000000,7.78,7.83,7.7,7.76,653799,0
+AIV.US,D,20240311,000000,7.76,7.79,7.69,7.74,1060957,0
+AIV.US,D,20240312,000000,7.7,7.75,7.53,7.58,1099835,0
+AIV.US,D,20240313,000000,7.55,7.655,7.53,7.59,1058221,0
+AIV.US,D,20240314,000000,7.56,7.57,7.33,7.41,665455,0
+AIV.US,D,20240315,000000,7.31,7.51,7.31,7.44,1986986,0
+AIV.US,D,20240318,000000,7.43,7.53,7.4,7.42,756021,0
+AIV.US,D,20240319,000000,7.42,7.54,7.405,7.53,713411,0
+AIV.US,D,20240320,000000,7.47,7.755,7.47,7.7,867443,0
+AIV.US,D,20240321,000000,7.71,7.855,7.7,7.81,983306,0
+AIV.US,D,20240322,000000,7.84,8.15,7.815,7.99,2663439,0
+AIV.US,D,20240325,000000,8.03,8.06,7.89,8.01,882596,0
+AIV.US,D,20240326,000000,8.06,8.06,7.92,7.93,1017792,0
+AIV.US,D,20240327,000000,7.96,8.13,7.92,8.12,818790,0
+AIV.US,D,20240328,000000,8.12,8.21,8.07,8.19,1373732,0
+AIV.US,D,20240401,000000,8.23,8.23,7.98,7.99,857423,0
+AIV.US,D,20240402,000000,7.87,7.91,7.79,7.85,865359,0
+AIV.US,D,20240403,000000,7.8,7.965,7.8,7.95,412906,0
+AIV.US,D,20240404,000000,8.05,8.12,7.835,7.87,682102,0
+AIV.US,D,20240405,000000,7.85,7.89,7.79,7.84,553707,0
+AIV.US,D,20240408,000000,7.98,8.34,7.95,8.28,1959982,0
+AIV.US,D,20240409,000000,8.28,8.44,8.24,8.39,1881423,0
+AIV.US,D,20240410,000000,8.17,8.255,8.08,8.2,663744,0
+AIV.US,D,20240411,000000,8.2,8.24,8.055,8.23,746854,0
+AIV.US,D,20240412,000000,8.2,8.24,8.04,8.11,490959,0
+AIV.US,D,20240415,000000,8.1,8.185,7.95,7.97,890827,0
+AIV.US,D,20240416,000000,7.91,7.925,7.8,7.81,442255,0
+AIV.US,D,20240417,000000,7.82,7.905,7.74,7.76,631759,0
+AIV.US,D,20240418,000000,7.78,7.825,7.72,7.76,769161,0
+AIV.US,D,20240419,000000,7.77,7.9,7.72,7.82,737735,0
+AIV.US,D,20240422,000000,7.86,8.105,7.83,8.09,637744,0
+AIV.US,D,20240423,000000,8.11,8.18,8.04,8.06,799196,0
+AIV.US,D,20240424,000000,7.99,8.1,7.89,8.04,666909,0
+AIV.US,D,20240425,000000,7.99,8.03,7.925,7.98,926378,0
+AIV.US,D,20240426,000000,7.97,8.15,7.97,8.05,750331,0
+AIV.US,D,20240429,000000,8.11,8.17,8.01,8.06,794781,0
+AIV.US,D,20240430,000000,8.01,8.06,7.85,8,5302120,0
+AIV.US,D,20240501,000000,8.02,8.06,7.87,7.91,877170,0
+AIV.US,D,20240502,000000,7.97,8.15,7.9025,8.11,1268037,0
+AIV.US,D,20240503,000000,8.28,8.34,8.115,8.2,756819,0
+AIV.US,D,20240506,000000,8.22,8.29,8.195,8.28,746250,0
+AIV.US,D,20240507,000000,8.35,8.37,8.23,8.28,975979,0
+AIV.US,D,20240508,000000,8.25,8.26,8.1925,8.24,458417,0
+AIV.US,D,20240509,000000,8.31,8.32,8.07,8.18,978084,0
+AIV.US,D,20240510,000000,8.16,8.21,8.04,8.05,1048939,0
+AIV.US,D,20240513,000000,8.13,8.1675,8.1,8.12,1212132,0
+AIV.US,D,20240514,000000,8.22,8.26,8.12,8.17,721562,0
+AIV.US,D,20240515,000000,8.22,8.315,8.22,8.29,559012,0
+AIV.US,D,20240516,000000,8.31,8.36,8.26,8.36,682961,0
+AIV.US,D,20240517,000000,8.37,8.38,8.25,8.27,546942,0
+AIV.US,D,20240520,000000,8.26,8.38,8.26,8.32,1011277,0
+AIV.US,D,20240521,000000,8.33,8.41,8.31,8.4,770057,0
+AIV.US,D,20240522,000000,8.39,8.475,8.23,8.24,634395,0
+AIV.US,D,20240523,000000,8.22,8.22,8.0001,8.07,902305,0
+AIV.US,D,20240524,000000,8.14,8.215,8.1,8.17,578841,0
+AIV.US,D,20240528,000000,8.23,8.27,7.96,7.96,700124,0
+AIV.US,D,20240529,000000,7.8,7.885,7.68,7.77,1474882,0
+AIV.US,D,20240530,000000,7.85,7.885,7.75,7.76,742047,0
+AIV.US,D,20240531,000000,7.78,7.92,7.78,7.89,824780,0
+AIV.US,D,20240603,000000,7.98,8.06,7.89,7.95,994782,0
+AIV.US,D,20240604,000000,7.94,8.04,7.93,7.97,727150,0
+AIV.US,D,20240605,000000,7.98,8.055,7.93,8.04,943471,0
+AIV.US,D,20240606,000000,8.02,8.085,8,8.06,354554,0
+AIV.US,D,20240607,000000,7.95,8.015,7.9,7.99,678222,0
+AIV.US,D,20240610,000000,8.12,8.225,7.99,8.17,766909,0
+AIV.US,D,20240611,000000,8.16,8.16,7.99,7.99,539677,0
+AIV.US,D,20240612,000000,8.24,8.29,8.045,8.06,766672,0
+AIV.US,D,20240613,000000,8.08,8.105,7.99,8.03,706314,0
+AIV.US,D,20240614,000000,7.99,8.095,7.99,8.07,734606,0
+AIV.US,D,20240617,000000,8.01,8.06,7.97,8.02,843786,0
+AIV.US,D,20240618,000000,8.03,8.06,7.99,8.02,588057,0
+AIV.US,D,20240620,000000,7.96,8.015,7.94,7.97,749043,0
+AIV.US,D,20240621,000000,7.97,8.04,7.955,7.97,2882832,0
+AIV.US,D,20240624,000000,7.96,8.05,7.96,8,1381714,0
+AIV.US,D,20240625,000000,8.01,8.03,7.92,8,1222048,0
+AIV.US,D,20240626,000000,7.91,8.13,7.91,7.97,3881804,0
+AIV.US,D,20240627,000000,8.02,8.08,7.98,8.08,908621,0
+AIV.US,D,20240628,000000,8.15,8.4,8.085,8.29,3876651,0
+AIV.US,D,20240701,000000,8.35,8.37,8.15,8.3,688311,0
+AIV.US,D,20240702,000000,8.35,8.46,8.335,8.45,548055,0
+AIV.US,D,20240703,000000,8.46,8.525,8.26,8.28,391243,0
+AIV.US,D,20240705,000000,8.28,8.36,8.22,8.22,601535,0
+AIV.US,D,20240708,000000,8.24,8.315,8.165,8.2,839027,0
+AIV.US,D,20240709,000000,8.21,8.33,8.09,8.32,1028891,0
+AIV.US,D,20240710,000000,8.39,8.41,8.235,8.31,671844,0
+AIV.US,D,20240711,000000,8.49,8.61,8.45,8.57,882408,0
+AIV.US,D,20240712,000000,8.65,8.695,8.48,8.49,1021673,0
+AIV.US,D,20240715,000000,8.56,8.82,8.545,8.81,1138088,0
+AIV.US,D,20240716,000000,8.89,9.115,8.87,9.11,1030090,0
+AIV.US,D,20240717,000000,9.06,9.135,8.96,9.04,1090093,0
+AIV.US,D,20240718,000000,8.97,9.125,8.961,9,714930,0
+AIV.US,D,20240719,000000,9.03,9.05,8.9346,9.01,651158,0
+AIV.US,D,20240722,000000,9.07,9.11,8.955,9.09,872042,0
+AIV.US,D,20240723,000000,9.09,9.2,9.03,9.06,852971,0
+AIV.US,D,20240724,000000,9.03,9.15,8.96,8.97,883526,0
+AIV.US,D,20240725,000000,9.01,9.14,8.885,8.98,1354733,0
+AIV.US,D,20240726,000000,9.06,9.125,9.025,9.05,597900,0
+AIV.US,D,20240729,000000,9.12,9.12,8.96,9.01,752068,0
+AIV.US,D,20240730,000000,9.08,9.12,8.9,8.97,582857,0
+AIV.US,D,20240731,000000,8.95,9.04,8.86,8.86,1022540,0
+AIV.US,D,20240801,000000,8.86,9.015,8.825,9.01,959868,0
+AIV.US,D,20240802,000000,8.83,9.085,8.8,8.91,860228,0
+AIV.US,D,20240805,000000,8.63,8.98,8.575,8.71,1206125,0
+AIV.US,D,20240806,000000,8.72,8.95,8.695,8.85,738956,0
+AIV.US,D,20240807,000000,8.87,8.97,8.74,8.75,757986,0
+AIV.US,D,20240808,000000,8.56,8.83,8.5,8.62,1367250,0
+AIV.US,D,20240809,000000,8.61,8.69,8.595,8.69,870443,0
+AIV.US,D,20240812,000000,8.68,8.74,8.6,8.63,838324,0
+AIV.US,D,20240813,000000,8.63,8.765,8.63,8.75,650006,0
+AIV.US,D,20240814,000000,8.8,8.8,8.68,8.72,606289,0
+AIV.US,D,20240815,000000,8.79,8.81,8.7,8.7,803130,0
+AIV.US,D,20240816,000000,8.69,8.795,8.69,8.7,734586,0
+AIV.US,D,20240819,000000,8.73,8.805,8.675,8.72,808844,0
+AIV.US,D,20240820,000000,8.73,8.755,8.62,8.68,586090,0
+AIV.US,D,20240821,000000,8.72,8.76,8.62,8.75,833000,0
+AIV.US,D,20240822,000000,8.76,8.81,8.68,8.8,714071,0
+AIV.US,D,20240823,000000,8.87,9.07,8.85,8.91,1206870,0
+AIV.US,D,20240826,000000,8.99,9,8.79,8.82,822501,0
+AIV.US,D,20240827,000000,9.01,9.195,8.885,9.14,1732436,0
+AIV.US,D,20240828,000000,9.14,9.4,9.1,9.33,1120369,0
+AIV.US,D,20240829,000000,9.34,9.485,9.288,9.35,957758,0
+AIV.US,D,20240830,000000,9.4,9.48,9.23,9.3,871758,0
+AIV.US,D,20240903,000000,9.21,9.27,9.06,9.06,1271653,0
+AIV.US,D,20240904,000000,9.03,9.135,8.932,9.03,870625,0
+AIV.US,D,20240905,000000,9.07,9.16,8.93,8.94,654968,0
+AIV.US,D,20240906,000000,8.9,8.91,8.74,8.79,836985,0
+AIV.US,D,20240909,000000,8.81,8.845,8.74,8.75,684840,0
+AIV.US,D,20240910,000000,8.77,8.88,8.715,8.88,734365,0
+AIV.US,D,20240911,000000,8.77,8.935,8.695,8.91,712304,0
+AIV.US,D,20240912,000000,8.97,9.075,8.83,8.99,761698,0
+AIV.US,D,20240913,000000,9.07,9.25,9.035,9.22,963512,0
+AIV.US,D,20240916,000000,9.29,9.295,9.06,9.08,1153056,0
+AIV.US,D,20240917,000000,9.14,9.17,9.045,9.16,817587,0
+AIV.US,D,20240918,000000,9.12,9.34,9.12,9.26,1170986,0
+AIV.US,D,20240919,000000,9.39,9.39,9.2,9.29,982244,0
+AIV.US,D,20240920,000000,9.26,9.39,9.21,9.24,2362032,0
+AIV.US,D,20240923,000000,9.27,9.38,9.27,9.3,833570,0
+AIV.US,D,20240924,000000,9.27,9.41,9.24,9.34,715670,0
+AIV.US,D,20240925,000000,9.33,9.415,9.3,9.38,1237582,0
+AIV.US,D,20240926,000000,9.41,9.41,9.21,9.26,991934,0
+AIV.US,D,20240927,000000,9.28,9.36,9.13,9.13,707253,0
+AIV.US,D,20240930,000000,9.09,9.19,8.985,9.04,921550,0
+AIV.US,D,20241001,000000,9.01,9.05,8.92,9.01,889352,0
+AIV.US,D,20241002,000000,8.94,9.06,8.94,8.98,596816,0
+AIV.US,D,20241003,000000,8.93,8.93,8.74,8.79,638618,0
+AIV.US,D,20241004,000000,8.79,8.815,8.66,8.77,573860,0
+AIV.US,D,20241007,000000,8.71,8.74,8.61,8.62,871718,0
+AIV.US,D,20241008,000000,8.67,8.67,8.394,8.5,1491597,0
+AIV.US,D,20241009,000000,8.51,8.54,8.46,8.5,652714,0
+AIV.US,D,20241010,000000,8.44,8.69,8.43,8.59,1469628,0
+AIV.US,D,20241011,000000,8.63,8.68,8.62,8.66,654489,0
+AIV.US,D,20241014,000000,8.66,8.73,8.635,8.65,474520,0
+AIV.US,D,20241015,000000,8.64,8.81,8.64,8.69,1031781,0
+AIV.US,D,20241016,000000,8.76,8.8101,8.7,8.75,830448,0
+AIV.US,D,20241017,000000,8.76,8.79,8.7,8.78,571728,0
+AIV.US,D,20241018,000000,8.79,8.86,8.76,8.83,780890,0
+AIV.US,D,20241021,000000,8.78,8.825,8.54,8.56,1342637,0
+AIV.US,D,20241022,000000,8.54,8.585,8.47,8.55,621743,0
+AIV.US,D,20241023,000000,8.53,8.665,8.53,8.62,727308,0
+AIV.US,D,20241024,000000,8.61,8.65,8.565,8.61,564599,0
+AIV.US,D,20241025,000000,8.65,8.7193,8.64,8.7,1434427,0
+AIV.US,D,20241028,000000,8.77,8.815,8.67,8.71,537587,0
+AIV.US,D,20241029,000000,8.66,8.685,8.53,8.56,866248,0
+AIV.US,D,20241030,000000,8.52,8.64,8.52,8.57,598139,0
+AIV.US,D,20241031,000000,8.58,8.58,8.44,8.44,1044532,0
+AIV.US,D,20241101,000000,8.44,8.505,8.33,8.33,619949,0
+AIV.US,D,20241104,000000,8.33,8.49,8.32,8.42,1125233,0
+AIV.US,D,20241105,000000,8.38,8.58,8.38,8.57,658271,0
+AIV.US,D,20241106,000000,8.88,8.88,8.46,8.68,1295284,0
+AIV.US,D,20241107,000000,8.7,8.78,8.61,8.69,893537,0
+AIV.US,D,20241108,000000,8.43,8.64,8.08,8.54,2042553,0
+AIV.US,D,20241111,000000,8.55,8.72,8.55,8.66,770262,0
+AIV.US,D,20241112,000000,8.63,8.755,8.54,8.61,901822,0
+AIV.US,D,20241113,000000,8.7,8.805,8.575,8.61,1169589,0
+AIV.US,D,20241114,000000,8.59,8.625,8.405,8.46,1204355,0
+AIV.US,D,20241115,000000,8.545,8.73,8.51,8.63,1071798,0
+AIV.US,D,20241118,000000,8.605,8.895,8.6,8.82,1112556,0
+AIV.US,D,20241119,000000,8.805,8.865,8.695,8.82,428900,0
+AIV.US,D,20241120,000000,8.8,8.82,8.675,8.74,540948,0
+AIV.US,D,20241121,000000,8.78,8.88,8.77,8.78,425164,0
+AIV.US,D,20241122,000000,8.848,8.875,8.8,8.84,474066,0
+AIV.US,D,20241125,000000,8.8837,9.045,8.85,8.86,886632,0
+AIV.US,D,20241126,000000,8.87,8.945,8.84,8.92,386331,0
+AIV.US,D,20241127,000000,8.95,9.03,8.88,8.89,385904,0
+AIV.US,D,20241129,000000,8.935,8.99,8.83,8.84,380142,0
+AIV.US,D,20241202,000000,8.825,8.89,8.73,8.88,514640,0
+AIV.US,D,20241203,000000,8.9,8.9,8.7,8.73,555935,0
+AIV.US,D,20241204,000000,8.74,8.8,8.675,8.75,388748,0
+AIV.US,D,20241205,000000,8.72,8.755,8.51,8.64,833116,0
+AIV.US,D,20241206,000000,8.66,8.69,8.585,8.68,450008,0
+AIV.US,D,20241209,000000,8.695,8.77,8.635,8.68,545184,0
+AIV.US,D,20241210,000000,8.69,8.78,8.65,8.73,677560,0
+AIV.US,D,20241211,000000,8.79,8.8,8.695,8.72,513499,0
+AIV.US,D,20241212,000000,8.74,8.86,8.72,8.81,560912,0
+AIV.US,D,20241213,000000,8.755,8.79,8.5,8.62,957305,0
+AIV.US,D,20241216,000000,8.63,8.88,8.57,8.65,838052,0
+AIV.US,D,20241217,000000,8.65,8.685,8.55,8.59,630934,0
+AIV.US,D,20241218,000000,8.55,8.775,8.2,8.21,983840,0
+AIV.US,D,20241219,000000,8.26,8.34,8.02,8.03,864944,0
+AIV.US,D,20241220,000000,7.99,8.405,7.98,8.27,2355790,0
+AIV.US,D,20241223,000000,8.245,8.25,8.145,8.2,980983,0
+AIV.US,D,20241224,000000,8.205,8.27,8.185,8.27,708292,0
+AIV.US,D,20241226,000000,8.25,8.39,8.23,8.36,593454,0
+AIV.US,D,20241227,000000,8.325,8.385,8.22,8.32,994231,0
+AIV.US,D,20241230,000000,8.31,8.42,8.155,8.39,842011,0
+AIV.US,D,20241231,000000,8.8,9.16,8.69,9.09,2565654,0
+AIV.US,D,20250102,000000,9.09,9.09,8.92,9.05,1211395,0
+AIV.US,D,20250103,000000,9.07,9.135,8.945,8.99,983127,0
+AIV.US,D,20250106,000000,9,9.04,8.71,8.71,792546,0
+AIV.US,D,20250107,000000,8.73,8.78,8.565,8.65,936636,0
+AIV.US,D,20250108,000000,8.58,8.655,8.5,8.61,682197,0
+AIV.US,D,20250110,000000,9,9.16,8.77,8.94,3103195,0
+AIV.US,D,20250113,000000,8.94,9.02,8.76,9,1868406,0
+AIV.US,D,20250114,000000,8.58,8.99,8.56,8.89,2731989,0
+AIV.US,D,20250115,000000,9.09,9.17,8.95,9.12,1799425,0
+AIV.US,D,20250116,000000,9.125,9.13,8.97,9.04,1449710,0
+AIV.US,D,20250117,000000,9.08,9.1801,8.97,9.01,970161,0
+AIV.US,D,20250121,000000,9.085,9.2,9.04,9.07,1279331,0
+AIV.US,D,20250122,000000,9.055,9.055,8.92,9.02,1129375,0
+AIV.US,D,20250123,000000,9.015,9.05,8.885,8.93,1222904,0
+AIV.US,D,20250124,000000,8.89,9.01,8.84,8.93,558746,0
+AIV.US,D,20250127,000000,8.99,9.11,8.885,8.97,1189584,0
+AIV.US,D,20250128,000000,8.945,9.1,8.93,9.06,2356920,0
+AIV.US,D,20250129,000000,9.03,9.13,8.92,9.02,1591006,0
+AIV.US,D,20250130,000000,9.11,9.29,9.065,9.11,2670559,0
+AIV.US,D,20250131,000000,9.125,9.1852,8.96,9.04,1091672,0
+AIV.US,D,20250203,000000,8.97,9.03,8.81,8.94,1207112,0
+AIV.US,D,20250204,000000,8.9,8.985,8.82,8.95,870027,0
+AIV.US,D,20250205,000000,8.95,9.06,8.93,8.99,975992,0
+AIV.US,D,20250206,000000,8.985,9.045,8.84,8.91,1179531,0
+AIV.US,D,20250207,000000,8.94,8.94,8.82,8.87,544679,0
+AIV.US,D,20250210,000000,8.87,8.905,8.735,8.88,660646,0
+AIV.US,D,20250211,000000,8.855,8.94,8.81,8.9,740414,0
+AIV.US,D,20250212,000000,8.745,8.89,8.73,8.84,912451,0
+AIV.US,D,20250213,000000,8.84,8.95,8.84,8.91,775837,0
+AIV.US,D,20250214,000000,8.92,9.01,8.855,8.87,618856,0
+AIV.US,D,20250218,000000,8.825,8.91,8.8111,8.9,1221909,0
+AIV.US,D,20250219,000000,8.83,8.97,8.82,8.95,1207420,0
+AIV.US,D,20250220,000000,8.95,9.02,8.915,8.98,732983,0
+AIV.US,D,20250221,000000,9.06,9.06,8.875,8.96,932213,0
+AIV.US,D,20250224,000000,8.96,9.065,8.72,8.93,942986,0
+AIV.US,D,20250225,000000,8.98,9.095,8.84,8.94,807630,0
+AIV.US,D,20250226,000000,8.91,9.01,8.81,8.81,583506,0
+AIV.US,D,20250227,000000,8.855,8.95,8.8,8.89,641685,0
+AIV.US,D,20250228,000000,8.96,9.08,8.91,9.05,1770149,0
+AIV.US,D,20250303,000000,9.05,9.11,8.965,9.08,1122800,0
+AIV.US,D,20250304,000000,9.09,9.13,8.885,8.9,1093599,0
+AIV.US,D,20250305,000000,8.835,9.055,8.82,9.03,858205,0
+AIV.US,D,20250306,000000,8.98,9,8.8,8.87,793390,0
+AIV.US,D,20250307,000000,8.86,8.94,8.68,8.79,1135511,0
+AIV.US,D,20250310,000000,8.78,8.785,8.39,8.66,2471954,0
+AIV.US,D,20250311,000000,8.66,8.93,8.63,8.91,1424325,0
+AIV.US,D,20250312,000000,8.88,8.985,8.8,8.91,1072565,0
+AIV.US,D,20250313,000000,8.91,8.95,8.68,8.76,936528,0
+AIV.US,D,20250314,000000,8.805,8.805,8.67,8.74,484729,0
+AIV.US,D,20250317,000000,8.77,8.79,8.69,8.76,484452,0
+AIV.US,D,20250318,000000,8.735,8.77,8.636439,8.75,627780,0
+AIV.US,D,20250319,000000,8.705,8.785,8.64,8.71,879964,0
+AIV.US,D,20250320,000000,8.685,8.76,8.645,8.71,451313,0
+AIV.US,D,20250321,000000,8.66,8.69,8.54,8.61,1622206,0
+AIV.US,D,20250324,000000,8.64,8.735,8.63,8.69,666982,0
+AIV.US,D,20250325,000000,8.665,8.71,8.465,8.54,720159,0
+AIV.US,D,20250326,000000,8.57,8.65,8.48,8.64,600182,0
+AIV.US,D,20250327,000000,8.62,8.775,8.6,8.65,695548,0
+AIV.US,D,20250328,000000,8.65,8.76,8.6,8.75,453364,0
+AIV.US,D,20250331,000000,8.78,8.85,8.68,8.8,1000470,0
+AIV.US,D,20250401,000000,8.795,8.885,8.68,8.85,747682,0
+AIV.US,D,20250402,000000,8.79,8.87,8.72,8.84,499434,0
+AIV.US,D,20250403,000000,8.8,8.83,8.375,8.43,902703,0
+AIV.US,D,20250404,000000,8.21,8.245,7.83,7.83,1532268,0
+AIV.US,D,20250407,000000,7.63,7.985,7.42,7.63,1739050,0
+AIV.US,D,20250408,000000,7.78,7.83,7.215,7.24,1281216,0
+AIV.US,D,20250409,000000,7.3,7.73,6.89,7.61,1323550,0
+AIV.US,D,20250410,000000,7.4505,7.56,7.21,7.5,1327812,0
+AIV.US,D,20250411,000000,7.455,7.625,7.31,7.59,1035243,0
+AIV.US,D,20250414,000000,7.65,7.765,7.58,7.7,891227,0
+AIV.US,D,20250415,000000,7.69,7.785,7.65,7.73,749900,0
+AIV.US,D,20250416,000000,7.75,7.8,7.61,7.67,576099,0
+AIV.US,D,20250417,000000,7.73,7.905,7.66,7.83,844345,0
+AIV.US,D,20250421,000000,7.76,7.8,7.545,7.62,661183,0
+AIV.US,D,20250422,000000,7.73,7.815,7.685,7.77,865802,0
+AIV.US,D,20250423,000000,7.889,7.92,7.7101,7.77,772540,0
+AIV.US,D,20250424,000000,7.78,7.8,7.705,7.75,662422,0
+AIV.US,D,20250425,000000,7.7,7.77,7.65,7.72,829499,0
+AIV.US,D,20250428,000000,7.68,7.83,7.67,7.77,585760,0
+AIV.US,D,20250429,000000,7.76,7.8311,7.72,7.81,663448,0
+AIV.US,D,20250430,000000,7.76,7.97,7.705,7.91,1202164,0
+AIV.US,D,20250501,000000,7.895,8.125,7.805,8.08,1019077,0
+AIV.US,D,20250502,000000,8.18,8.325,8.12,8.25,953077,0
+AIV.US,D,20250505,000000,8.195,8.23,8.04,8.06,701653,0
+AIV.US,D,20250506,000000,7.96,8.045,7.945,8.03,500128,0
+AIV.US,D,20250507,000000,8.1,8.11,8.0045,8.1,827631,0
+AIV.US,D,20250508,000000,8.15,8.18,7.96,7.99,579325,0
+AIV.US,D,20250509,000000,8.11,8.17,7.835,7.87,936628,0
+AIV.US,D,20250512,000000,7.99,8.1,7.86,8.05,744188,0
+AIV.US,D,20250513,000000,8.09,8.125,7.94,8,710648,0
+AIV.US,D,20250514,000000,8,8,7.88,7.97,775964,0
+AIV.US,D,20250515,000000,8,8.19,7.97,8.18,609979,0
+AIV.US,D,20250516,000000,8.2,8.26,8.18,8.25,937164,0
+AIV.US,D,20250519,000000,8.15,8.325,8.15,8.3,480442,0
+AIV.US,D,20250520,000000,8.28,8.3,8.17,8.21,407424,0
+AIV.US,D,20250521,000000,8.165,8.165,7.91,7.93,751187,0
+AIV.US,D,20250522,000000,7.85,7.9,7.775,7.84,830293,0
+AIV.US,D,20250523,000000,7.82,7.85,7.769,7.8,809200,0
+AIV.US,D,20250527,000000,7.91,8.005,7.8,7.94,872946,0
+AIV.US,D,20250528,000000,7.97,7.98,7.895,7.93,457974,0
+AIV.US,D,20250529,000000,7.94,8.04,7.93,7.99,391803,0
+AIV.US,D,20250530,000000,7.935,8.02,7.9,7.98,863459,0
+AIV.US,D,20250602,000000,7.96,8.08,7.91,8.01,648008,0
+AIV.US,D,20250603,000000,7.985,8.11,7.94,8.1,788985,0
+AIV.US,D,20250604,000000,8.09,8.195,8.08,8.18,1002824,0
+AIV.US,D,20250605,000000,8.17,8.245,8.12,8.2,702933,0
+AIV.US,D,20250606,000000,8.27,8.37,8.245,8.33,1041805,0
+AIV.US,D,20250609,000000,8.36,8.52,8.29,8.39,1229467,0
+AIV.US,D,20250610,000000,8.39,8.44,8.29,8.41,1718499,0
+AIV.US,D,20250611,000000,8.405,8.495,8.31,8.35,1141632,0
+AIV.US,D,20250612,000000,8.295,8.51,8.28,8.47,1037329,0
+AIV.US,D,20250613,000000,8.4,8.485,8.28,8.34,1304908,0
+AIV.US,D,20250616,000000,8.35,8.53,8.35,8.45,907339,0
+AIV.US,D,20250617,000000,8.43,8.5,8.36,8.4,1213808,0
+AIV.US,D,20250618,000000,8.415,8.59,8.38,8.52,1097735,0
+AIV.US,D,20250620,000000,8.55,8.625,8.405,8.48,2068467,0
+AIV.US,D,20250623,000000,8.425,8.66,8.425,8.64,927154,0
+AIV.US,D,20250624,000000,8.65,8.68,8.515,8.58,803490,0
+AIV.US,D,20250625,000000,8.585,8.63,8.35,8.35,1235035,0
+AIV.US,D,20250626,000000,8.33,8.665,8.2801,8.63,996383,0
+AIV.US,D,20250627,000000,8.69,8.775,8.615,8.7,1663371,0
+AIV.US,D,20250630,000000,8.77,8.77,8.545,8.65,981050,0
+AIV.US,D,20250701,000000,8.64,8.825,8.635,8.76,1262409,0
+AIV.US,D,20250702,000000,8.75,8.79,8.595,8.77,1491628,0
+AIV.US,D,20250703,000000,8.78,8.87,8.75,8.81,493862,0
+AIV.US,D,20250707,000000,8.77,8.82,8.6,8.64,874474,0
+AIV.US,D,20250708,000000,8.665,8.75,8.565,8.62,1138780,0
+AIV.US,D,20250709,000000,8.62,8.675,8.57,8.58,986058,0
+AIV.US,D,20250710,000000,8.57,8.8,8.54,8.66,1013059,0
+AIV.US,D,20250711,000000,8.59,8.72,8.56,8.7,1034924,0
+AIV.US,D,20250714,000000,8.68,8.74,8.64,8.7,807206,0
+AIV.US,D,20250715,000000,8.73,8.73,8.52,8.6,818220,0
+AIV.US,D,20250716,000000,8.61,8.795,8.57,8.74,628908,0
+AIV.US,D,20250717,000000,8.795,8.81,8.64,8.65,454295,0
+AIV.US,D,20250718,000000,8.655,8.71,8.6,8.65,863169,0
+AIV.US,D,20250721,000000,8.73,8.775,8.65,8.67,498662,0
+AIV.US,D,20250722,000000,8.64,8.77,8.64,8.76,489874,0
+AIV.US,D,20250723,000000,8.79,8.79,8.595,8.66,577009,0
+AIV.US,D,20250724,000000,8.665,8.75,8.63,8.67,626361,0
+AIV.US,D,20250725,000000,8.67,8.7,8.62,8.66,557110,0
+AIV.US,D,20250728,000000,8.66,8.66,8.56,8.6,607541,0
+AIV.US,D,20250729,000000,8.67,8.68,8.6,8.67,1839856,0
+AIV.US,D,20250730,000000,8.63,8.68,8.42,8.48,1341486,0
+AIV.US,D,20250731,000000,8.48,8.505,8.305,8.41,2129559,0
+AIV.US,D,20250801,000000,8.45,8.495,8.32,8.39,932786,0
+AIV.US,D,20250804,000000,8.645,8.645,8.385,8.47,927650,0
+AIV.US,D,20250805,000000,8.46,8.68,8.45,8.68,653781,0
+AIV.US,D,20250806,000000,8.65,8.785,8.633,8.66,1049355,0
+AIV.US,D,20250807,000000,8.8,8.82,8.245,8.34,3269874,0
+AIV.US,D,20250808,000000,8.36,8.38,7.975,8.04,4207562,0
+AIV.US,D,20250811,000000,8.21,8.25,7.87,7.91,3400084,0
+AIV.US,D,20250812,000000,7.68,7.8,7.49,7.61,6118448,0
+AIV.US,D,20250813,000000,7.665,7.93,7.58,7.91,2486688,0
+AIV.US,D,20250814,000000,7.88,7.89,7.75,7.8,1190438,0
+AIV.US,D,20250815,000000,7.795,7.9,7.75,7.88,1673679,0
+AIV.US,D,20250818,000000,7.88,7.92,7.68,7.68,1126616,0
+AIV.US,D,20250819,000000,7.71,7.789,7.66,7.74,1905914,0
+AIV.US,D,20250820,000000,7.77,7.89,7.66,7.66,1700478,0
+AIV.US,D,20250821,000000,7.66,7.72,7.59,7.64,1455268,0
+AIV.US,D,20250822,000000,7.725,7.89,7.67,7.77,2592628,0
+AIV.US,D,20250825,000000,7.74,7.83,7.66,7.74,1938422,0
+AIV.US,D,20250826,000000,7.75,7.855,7.715,7.79,1762196,0
+AIV.US,D,20250827,000000,7.8,7.9,7.78,7.89,936466,0
+AIV.US,D,20250828,000000,7.905,7.9159,7.755,7.84,839870,0
+AIV.US,D,20250829,000000,7.84,7.865,7.8,7.83,903000,0
+AIV.US,D,20250902,000000,7.795,7.795,7.645,7.7,1392545,0
+AIV.US,D,20250903,000000,7.61,7.77,7.61,7.76,968223,0
+AIV.US,D,20250904,000000,7.79,7.85,7.7,7.79,927684,0
+AIV.US,D,20250905,000000,7.85,7.885,7.73,7.83,1193327,0
+AIV.US,D,20250908,000000,7.77,7.815,7.67,7.71,1200082,0
+AIV.US,D,20250909,000000,7.68,7.7498,7.67,7.69,1183921,0
+AIV.US,D,20250910,000000,7.64,7.73,7.48,7.49,1943858,0
+AIV.US,D,20250911,000000,7.5,7.63,7.48,7.59,1160540,0
+AIV.US,D,20250912,000000,7.6,7.6,7.49,7.51,1305664,0
+AIV.US,D,20250915,000000,7.48,7.505,7.4,7.42,1654034,0
+AIV.US,D,20250916,000000,7.86,7.98,7.63,7.85,4744017,0
+AIV.US,D,20250917,000000,7.86,7.91,7.755,7.8,3673110,0
+AIV.US,D,20250918,000000,7.835,7.96,7.78,7.9,3658688,0
+AIV.US,D,20250919,000000,7.92,7.94,7.84,7.85,2065617,0
+AIV.US,D,20250922,000000,7.87,7.89,7.74,7.78,2107077,0
+AIV.US,D,20250923,000000,7.79,7.88,7.695,7.74,1774304,0
+AIV.US,D,20250924,000000,7.745,7.775,7.68,7.69,1789727,0
+AIV.US,D,20250925,000000,7.7,7.8,7.66,7.68,1599449,0
+AIV.US,D,20250926,000000,7.68,8.03,7.68,7.74,2197072,0
+AIV.US,D,20250929,000000,7.76,7.82,7.66,7.74,7606619,0
+AIV.US,D,20250930,000000,7.74,7.94,7.73,7.93,3502612,0
+AIV.US,D,20251001,000000,7.885,8,7.86,7.88,1049262,0
+AIV.US,D,20251002,000000,7.87,7.91,7.67,7.7,1934558,0
+AIV.US,D,20251003,000000,7.73,7.8755,7.71,7.79,1153615,0
+AIV.US,D,20251006,000000,7.825,7.845,7.645,7.71,1883355,0
+AIV.US,D,20251007,000000,7.705,7.73,7.61,7.65,1356458,0
+AIV.US,D,20251008,000000,7.63,7.66,7.56,7.6,991652,0
+AIV.US,D,20251009,000000,7.61,7.63,7.535,7.6,1140274,0
+AIV.US,D,20251010,000000,7.61,7.72,7.4909,7.71,1881270,0
+AIV.US,D,20251013,000000,7.73,7.73,7.595,7.7,1325245,0
+AIV.US,D,20251014,000000,7.71,7.96,7.669,7.91,2433385,0
+AIV.US,D,20251015,000000,7.925,8.01,7.81,7.85,2992041,0
+AIV.US,D,20251016,000000,5.62,5.81,5.51,5.55,5707392,0
+AIV.US,D,20251017,000000,5.54,5.6,5.49,5.53,2999855,0
+AIV.US,D,20251020,000000,5.58,5.665,5.55,5.65,1525432,0
+AIV.US,D,20251021,000000,5.69,5.73,5.63,5.64,1686469,0
+AIV.US,D,20251022,000000,5.67,5.7,5.58,5.67,1962287,0
+AIV.US,D,20251023,000000,5.665,5.77,5.65,5.69,7212155,0
+AIV.US,D,20251024,000000,5.743,5.75,5.69,5.73,1205859,0
+AIV.US,D,20251027,000000,5.73,5.75,5.6,5.6,1374875,0
+AIV.US,D,20251028,000000,5.57,5.58,5.49,5.53,1198062,0
+AIV.US,D,20251029,000000,5.48,5.49,5.355,5.37,1810134,0
+AIV.US,D,20251030,000000,5.38,5.44,5.35,5.35,1003626,0
+AIV.US,D,20251031,000000,5.35,5.37,5.26,5.32,2759653,0
+AIV.US,D,20251103,000000,5.3,5.315,5.235,5.27,2500237,0
+AIV.US,D,20251104,000000,5.375,5.39,5.2385,5.31,1504891,0
+AIV.US,D,20251105,000000,5.3534,5.37,5.275,5.32,2111913,0
+AIV.US,D,20251106,000000,5.32,5.38,5.26,5.28,2096039,0
+AIV.US,D,20251107,000000,5.305,5.42,5.27,5.38,2254314,0
+AIV.US,D,20251110,000000,5.42,5.42,5.315,5.38,1658698,0
+AIV.US,D,20251111,000000,5.83,5.915,5.65,5.71,5733350,0
+AIV.US,D,20251112,000000,5.71,5.74,5.65,5.68,2626187,0
+AIV.US,D,20251113,000000,5.66,5.68,5.585,5.67,3088129,0
+AIV.US,D,20251114,000000,5.65,5.685,5.605,5.66,1389409,0
+AIV.US,D,20251117,000000,5.62,5.655,5.59,5.62,2761685,0
+AIV.US,D,20251118,000000,5.62,5.69,5.605,5.69,1738320,0
+AIV.US,D,20251119,000000,5.67,5.71,5.61,5.63,2122766,0
+AIV.US,D,20251120,000000,5.68,5.715,5.62,5.64,1342093,0
+AIV.US,D,20251121,000000,5.65,5.675,5.62,5.62,1087615,0
+AIV.US,D,20251124,000000,5.63,5.67,5.58,5.66,1277919,0
+AIV.US,D,20251125,000000,5.66,5.73,5.66,5.69,1302461,0
+AIV.US,D,20251126,000000,5.69,5.74,5.68,5.71,824921,0
+AIV.US,D,20251128,000000,5.69,5.73,5.68,5.71,436785,0
+AIV.US,D,20251201,000000,5.71,5.715,5.6,5.62,1599605,0
+AIV.US,D,20251202,000000,5.625,5.64,5.58,5.6,1394568,0
+AIV.US,D,20251203,000000,5.62,5.62,5.575,5.58,1408799,0
+AIV.US,D,20251204,000000,5.57,5.61,5.55,5.58,1491613,0
+AIV.US,D,20251205,000000,5.56,5.62,5.55,5.57,984067,0
+AIV.US,D,20251208,000000,5.58,5.6,5.55,5.55,1579581,0
+AIV.US,D,20251209,000000,5.59,5.62,5.56,5.58,1214894,0
+AIV.US,D,20251210,000000,5.58,5.69,5.58,5.64,2515920,0
+AIV.US,D,20251211,000000,5.67,5.74,5.65,5.74,1600286,0
+AIV.US,D,20251212,000000,5.75,5.8,5.74,5.79,1726353,0
+AIV.US,D,20251215,000000,5.81,5.82,5.63,5.68,4112475,0
+AIV.US,D,20251216,000000,5.7,5.78,5.7,5.74,2170212,0
+AIV.US,D,20251217,000000,5.75,5.805,5.71,5.72,1479097,0
+AIV.US,D,20251218,000000,5.75,5.77,5.66,5.67,2139002,0
+AIV.US,D,20251219,000000,5.69,5.7,5.6,5.62,1623981,0
+AIV.US,D,20251222,000000,5.61,5.675,5.6,5.62,1106629,0
+AIV.US,D,20251223,000000,5.62,5.86,5.525,5.79,6007000,0
+AIV.US,D,20251224,000000,5.955,5.985,5.88,5.96,4152191,0
+AIV.US,D,20251226,000000,5.96,6.03,5.94,6,2225999,0
+AIV.US,D,20251229,000000,6.02,6.03,5.94,5.95,3018267,0
+AIV.US,D,20251230,000000,5.95,6.02,5.935,6,2262001,0
+AIV.US,D,20251231,000000,5.95,6,5.92,5.94,1487128,0
+AIV.US,D,20260102,000000,5.955,5.955,5.89,5.9,1856206,0
+AIV.US,D,20260105,000000,5.91,5.97,5.91,5.93,2078410,0
+AIV.US,D,20260106,000000,5.93,5.965,5.89,5.91,1737043,0
+AIV.US,D,20260107,000000,5.94,5.94,5.83,5.84,1663807,0
+AIV.US,D,20260108,000000,5.85,5.95,5.82,5.93,2167572,0
+AIV.US,D,20260109,000000,5.92,5.95,5.85,5.93,2258686,0
+AIV.US,D,20260112,000000,5.9,5.95,5.875,5.89,1381455,0
+AIV.US,D,20260113,000000,5.9,5.93,5.87,5.88,1742086,0
+AIV.US,D,20260114,000000,5.87,5.94,5.86,5.93,1385880,0
+AIV.US,D,20260115,000000,5.95,5.96,5.92,5.93,1045649,0
+AIV.US,D,20260116,000000,5.95,5.96,5.915,5.94,1393398,0
+AIV.US,D,20260120,000000,5.9,5.94,5.85,5.89,1597589,0
+AIV.US,D,20260121,000000,5.91,5.955,5.9,5.93,1623658,0
+AIV.US,D,20260122,000000,5.95,5.96,5.9,5.91,1624406,0
+AIV.US,D,20260123,000000,5.898,5.93,5.89,5.89,1642572,0
+AIV.US,D,20260126,000000,5.88,5.895,5.835,5.84,2534540,0
+AIV.US,D,20260127,000000,5.83,5.86,5.82,5.85,2136340,0
+AIV.US,D,20260128,000000,5.87,5.89,5.83,5.84,1840503,0
+AIV.US,D,20260129,000000,5.85,5.9,5.825,5.86,1490697,0
+AIV.US,D,20260130,000000,5.86,5.92,5.82,5.88,2026317,0
+AIV.US,D,20260202,000000,5.89,5.93,5.81,5.81,1619262,0
+AIV.US,D,20260203,000000,5.81,5.85,5.805,5.81,1298578,0
+AIV.US,D,20260204,000000,5.87,5.96,5.835,5.96,2683202,0
+AIV.US,D,20260205,000000,5.95,5.97,5.8993,5.93,2442957,0
+AIV.US,D,20260206,000000,5.925,5.98,5.905,5.94,1228127,0
+AIV.US,D,20260209,000000,5.94,5.95,5.895,5.91,1184364,0
+AIV.US,D,20260210,000000,5.92,6.035,5.91,5.95,2528526,0
+AIV.US,D,20260211,000000,5.94,5.98,5.895,5.91,1105852,0
+AIV.US,D,20260212,000000,5.96,5.96,5.78,5.78,1563273,0
+AIV.US,D,20260213,000000,5.85,5.89,5.8083,5.82,1316081,0
+AIV.US,D,20260217,000000,5.885,5.885,5.7915,5.84,2375997,0
+AIV.US,D,20260218,000000,5.84,5.86,5.8,5.82,1206956,0
diff --git a/daily/us/nyse stocks/1/ako-b.us.txt b/daily/us/nyse stocks/1/ako-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..993afcd824e42c47c285f91e9f532dca8f2e68b6
--- /dev/null
+++ b/daily/us/nyse stocks/1/ako-b.us.txt	
@@ -0,0 +1,3874 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKO-B.US,D,20100823,000000,18.3706,18.7835,18.1831,18.6999,720796.51945138,0
+AKO-B.US,D,20100824,000000,18.4619,18.8116,18.0588,18.5727,26515.714458359,0
+AKO-B.US,D,20100825,000000,18.6028,18.9379,18.4979,18.5727,38897.538105581,0
+AKO-B.US,D,20100826,000000,18.5358,19.2109,18.5358,19.002,47139.047925972,0
+AKO-B.US,D,20100827,000000,19.0283,19.2458,18.9515,19.1672,85083.346199717,0
+AKO-B.US,D,20100830,000000,19.2701,19.5043,19.1001,19.3158,31532.061867148,0
+AKO-B.US,D,20100831,000000,19.3974,19.5043,19.1147,19.1147,78220.225293828,0
+AKO-B.US,D,20100901,000000,19.3294,19.5801,19.2857,19.3449,4958.7000755461,0
+AKO-B.US,D,20100902,000000,19.3216,19.922,19.2254,19.4207,42612.702849747,0
+AKO-B.US,D,20100903,000000,19.1973,19.5043,19.1973,19.2934,6002.5285739068,0
+AKO-B.US,D,20100907,000000,19.2934,19.3712,19.2322,19.2769,3718.2529941608,0
+AKO-B.US,D,20100908,000000,19.2177,19.3022,18.9088,19.238,8867.3951527411,0
+AKO-B.US,D,20100909,000000,19.2575,19.477,19.138,19.2701,1604.860580813,0
+AKO-B.US,D,20100910,000000,19.4702,19.751,19.2701,19.5801,12175.940314212,0
+AKO-B.US,D,20100913,000000,19.7588,19.922,19.4984,19.5606,25759.093209547,0
+AKO-B.US,D,20100914,000000,19.6918,19.922,19.6849,19.8947,158703.10841744,0
+AKO-B.US,D,20100915,000000,19.9511,19.9511,19.6781,19.7898,55360.998829726,0
+AKO-B.US,D,20100916,000000,19.8608,19.9151,19.6364,19.6567,37236.059608191,0
+AKO-B.US,D,20100917,000000,19.65,20.1056,19.5528,20.1056,67501.938977326,0
+AKO-B.US,D,20100920,000000,20.0715,20.1726,19.9298,19.988,11176.376732449,0
+AKO-B.US,D,20100921,000000,20.0852,20.0852,19.6635,19.7898,12846.090563159,0
+AKO-B.US,D,20100922,000000,19.8413,19.8413,19.412,19.4391,157587.22075253,0
+AKO-B.US,D,20100923,000000,19.2769,19.5732,19.0778,19.1079,42831.968599402,0
+AKO-B.US,D,20100924,000000,19.1749,19.751,18.9311,19.138,46841.546509772,0
+AKO-B.US,D,20100927,000000,19.1254,19.6567,19.1254,19.5801,119840.57047846,0
+AKO-B.US,D,20100928,000000,19.7131,19.9968,19.6121,19.9452,68350.178309328,0
+AKO-B.US,D,20100929,000000,19.8335,20.0715,19.6986,19.922,12383.882480552,0
+AKO-B.US,D,20100930,000000,20.0978,20.1337,19.8763,20.0346,19257.297553092,0
+AKO-B.US,D,20101001,000000,19.9803,20.2804,19.9803,20.2804,57980.864242279,0
+AKO-B.US,D,20101004,000000,20.2863,20.2863,19.9589,20.0182,33740.160613681,0
+AKO-B.US,D,20101005,000000,20.2105,20.4086,19.8686,20.0793,140875.6706121,0
+AKO-B.US,D,20101006,000000,20.4699,20.4699,20.0483,20.1056,63631.332316738,0
+AKO-B.US,D,20101007,000000,20.2542,20.2542,19.8812,19.8812,12552.70681362,0
+AKO-B.US,D,20101008,000000,20.3212,20.3212,19.8171,20.0715,41992.994017386,0
+AKO-B.US,D,20101011,000000,19.9968,20.1726,19.8889,20.1726,72460.639052873,0
+AKO-B.US,D,20101012,000000,20.1133,20.2746,20.0182,20.2746,41092.254435467,0
+AKO-B.US,D,20101013,000000,20.4699,20.6438,20.158,20.4892,11194.906232419,0
+AKO-B.US,D,20101014,000000,20.4892,20.8759,20.4892,20.804,18248.469221343,0
+AKO-B.US,D,20101015,000000,20.9381,20.9449,20.6438,20.7146,24513.499044836,0
+AKO-B.US,D,20101018,000000,20.9245,20.9245,20.6515,20.7506,19862.594552141,0
+AKO-B.US,D,20101019,000000,20.6913,20.6991,20.2464,20.4339,7829.7431543707,0
+AKO-B.US,D,20101020,000000,20.3144,20.5437,20.2037,20.3639,13270.21022916,0
+AKO-B.US,D,20101021,000000,20.4262,20.6301,20.2464,20.3639,97587.670430079,0
+AKO-B.US,D,20101022,000000,20.4194,20.5893,20.2931,20.5592,18159.939388148,0
+AKO-B.US,D,20101025,000000,20.6019,20.6165,20.4553,20.4553,25991.741375848,0
+AKO-B.US,D,20101026,000000,20.4009,20.4553,20.2386,20.2386,94787.657101143,0
+AKO-B.US,D,20101027,000000,20.568,20.568,20.329,20.3843,37340.03069136,0
+AKO-B.US,D,20101028,000000,20.7069,20.7593,20.5184,20.5184,20943.482050443,0
+AKO-B.US,D,20101029,000000,20.6019,20.7312,20.4621,20.4747,31023.530034614,0
+AKO-B.US,D,20101101,000000,20.6826,20.6991,20.568,20.6301,30954.559118055,0
+AKO-B.US,D,20101102,000000,20.7982,20.8759,20.6991,20.7982,37002.382025224,0
+AKO-B.US,D,20101103,000000,20.9643,20.9643,20.6301,20.6991,19663.917135786,0
+AKO-B.US,D,20101104,000000,20.7681,21.2159,20.7681,21.0837,47363.460758953,0
+AKO-B.US,D,20101105,000000,21.2052,21.3762,20.8818,21.2052,17250.964472908,0
+AKO-B.US,D,20101108,000000,21.4296,21.5316,20.9857,21.3965,67611.057143822,0
+AKO-B.US,D,20101109,000000,21.4131,21.7909,21.3636,21.4986,20789.069550686,0
+AKO-B.US,D,20101110,000000,21.5617,21.8124,21.4831,21.6229,18478.029137648,0
+AKO-B.US,D,20101111,000000,21.6579,21.6987,21.1897,21.2324,92203.821271867,0
+AKO-B.US,D,20101112,000000,21.2567,21.2567,21.1537,21.2451,4003.4014103796,0
+AKO-B.US,D,20101115,000000,21.3636,21.6724,21.0546,21.4296,46663.457426719,0
+AKO-B.US,D,20101116,000000,21.2946,21.2946,21.1537,21.1897,15254.925559376,0
+AKO-B.US,D,20101117,000000,21.1897,21.8949,21.0964,21.5724,37730.179607415,0
+AKO-B.US,D,20101118,000000,21.9581,22.2038,21.5724,21.7133,23871.143045845,0
+AKO-B.US,D,20101119,000000,21.8124,22.1669,21.6987,21.8871,15135.51322623,0
+AKO-B.US,D,20101122,000000,21.8745,22.0979,21.8279,21.9076,153239.99417602,0
+AKO-B.US,D,20101123,000000,21.8745,21.8813,21.5539,21.8192,7508.565154875,0
+AKO-B.US,D,20101124,000000,21.9523,21.9523,21.6783,21.7823,11272.112482298,0
+AKO-B.US,D,20101126,000000,21.7424,21.8444,21.1897,21.3839,10656.521316598,0
+AKO-B.US,D,20101129,000000,21.4986,21.7502,21.1897,21.7502,30444.997868855,0
+AKO-B.US,D,20101130,000000,21.7977,21.7977,21.1897,21.1964,13461.68172886,0
+AKO-B.US,D,20101201,000000,21.4422,21.6724,21.2052,21.6724,25198.061127095,0
+AKO-B.US,D,20101202,000000,21.8871,21.8871,21.1897,21.1897,39472.982021344,0
+AKO-B.US,D,20101203,000000,21.1964,21.7823,21.1479,21.6006,69558.713474097,0
+AKO-B.US,D,20101206,000000,21.6006,21.6006,21.3159,21.5617,3371.3395780389,0
+AKO-B.US,D,20101207,000000,21.7288,21.7686,21.5112,21.6724,49078.468922926,0
+AKO-B.US,D,20101208,000000,21.7909,21.859,21.1829,21.4344,24957.177627473,0
+AKO-B.US,D,20101209,000000,22.0281,22.0281,21.3286,21.45,27991.897956041,0
+AKO-B.US,D,20101210,000000,21.6987,21.7618,21.2722,21.3461,20483.332801165,0
+AKO-B.US,D,20101213,000000,21.3461,21.6074,21.3461,21.3538,30533.52770205,0
+AKO-B.US,D,20101214,000000,21.4675,22.2038,21.4675,22.0281,69758.420307116,0
+AKO-B.US,D,20101215,000000,21.6161,22.1183,21.4043,21.5617,29625.582203475,0
+AKO-B.US,D,20101216,000000,21.4831,21.7288,21.3538,21.6579,157620.1620858,0
+AKO-B.US,D,20101217,000000,21.4918,21.5539,21.3636,21.3636,4305.0204932393,0
+AKO-B.US,D,20101220,000000,21.6724,21.7686,21.4675,21.4918,53112.752833257,0
+AKO-B.US,D,20101221,000000,21.6521,21.8677,21.4831,21.4831,19414.798302844,0
+AKO-B.US,D,20101222,000000,21.6161,21.7133,21.4831,21.6783,26624.832624854,0
+AKO-B.US,D,20101223,000000,21.7133,21.7133,21.3636,21.3636,5050.3181587355,0
+AKO-B.US,D,20101227,000000,21.4422,21.4422,21.113,21.3762,12433.294480474,0
+AKO-B.US,D,20101228,000000,21.3762,21.4831,21.0527,21.4831,27444.248290234,0
+AKO-B.US,D,20101229,000000,21.4131,21.5044,20.9245,21.1897,45578.452261756,0
+AKO-B.US,D,20101230,000000,21.0915,21.1615,20.9789,20.9789,12726.678230013,0
+AKO-B.US,D,20101231,000000,21.0595,21.1761,21.0527,21.1207,6872.3856558741,0
+AKO-B.US,D,20110103,000000,21.2451,21.2451,21.0468,21.1964,2633.247829198,0
+AKO-B.US,D,20110104,000000,21.0372,21.0372,20.4086,20.7681,29415.581203805,0
+AKO-B.US,D,20110105,000000,20.804,20.9449,20.5437,20.9449,20087.007385121,0
+AKO-B.US,D,20110106,000000,21.0468,21.0468,20.6913,20.9012,4390.4620764384,0
+AKO-B.US,D,20110107,000000,20.6651,20.6913,20.3639,20.6233,15178.748726163,0
+AKO-B.US,D,20110110,000000,20.8963,20.9789,20.7506,20.7681,20919.805467147,0
+AKO-B.US,D,20110111,000000,21.0081,21.1207,20.6913,20.9245,44623.153596589,0
+AKO-B.US,D,20110112,000000,21.0964,21.3965,21.0964,21.2246,130629.88654486,0
+AKO-B.US,D,20110113,000000,21.3538,21.6783,21.3159,21.5044,141758.91011071,0
+AKO-B.US,D,20110114,000000,21.4675,21.4675,21.3159,21.3159,14184.332227724,0
+AKO-B.US,D,20110118,000000,21.5044,21.9639,21.3286,21.5539,113638.33507154,0
+AKO-B.US,D,20110119,000000,21.4422,21.5462,21.1829,21.1829,18008.615138385,0
+AKO-B.US,D,20110120,000000,21.2722,21.2722,21.1207,21.1897,6126.0585737128,0
+AKO-B.US,D,20110121,000000,21.4831,21.7356,21.2946,21.5384,17342.582556099,0
+AKO-B.US,D,20110124,000000,21.3636,21.6161,21.2722,21.4549,23973.055295685,0
+AKO-B.US,D,20110125,000000,21.5044,21.5044,21.2324,21.2324,142289.05969321,0
+AKO-B.US,D,20110126,000000,21.3217,21.5316,20.9935,21.0837,76391.981296699,0
+AKO-B.US,D,20110127,000000,21.1537,21.3004,20.3843,20.6301,46733.457759942,0
+AKO-B.US,D,20110128,000000,20.6913,20.7069,20.0551,20.2173,13871.389561549,0
+AKO-B.US,D,20110131,000000,20.3639,21.4344,20.0793,21.4344,56647.769661039,0
+AKO-B.US,D,20110201,000000,21.3636,21.3636,20.158,20.2231,39626.365104436,0
+AKO-B.US,D,20110202,000000,20.2105,20.2863,19.5606,19.7218,51061.125419813,0
+AKO-B.US,D,20110203,000000,19.7218,20.4086,19.3517,19.8249,244143.66219992,0
+AKO-B.US,D,20110204,000000,19.6986,19.782,19.3605,19.4391,12579.471646912,0
+AKO-B.US,D,20110207,000000,19.4916,19.6849,19.1322,19.412,30780.587701662,0
+AKO-B.US,D,20110208,000000,19.4333,19.4333,18.8621,19.138,40287.250603399,0
+AKO-B.US,D,20110209,000000,19.0078,19.1973,18.6708,18.8116,55639.970745955,0
+AKO-B.US,D,20110210,000000,18.6377,19.0856,18.4619,19.0127,31928.387283192,0
+AKO-B.US,D,20110211,000000,19.2254,19.5869,18.9952,19.2857,35892.6708603,0
+AKO-B.US,D,20110214,000000,19.5801,19.5801,18.902,19.3022,32376.183532489,0
+AKO-B.US,D,20110215,000000,19.0632,19.4052,18.9874,19.3838,11169.170815793,0
+AKO-B.US,D,20110216,000000,19.1604,19.3605,18.763,18.9146,22360.988798218,0
+AKO-B.US,D,20110218,000000,19.1322,19.617,19.0778,19.376,16520.078640723,0
+AKO-B.US,D,20110222,000000,18.9739,19.2857,18.4492,18.7903,31514.561783842,0
+AKO-B.US,D,20110223,000000,18.6377,18.6377,17.9354,18.3638,44116.680597385,0
+AKO-B.US,D,20110224,000000,18.4551,18.5318,18.0073,18.525,51219.65558623,0
+AKO-B.US,D,20110225,000000,18.763,19.412,18.4416,19.1973,44744.624763066,0
+AKO-B.US,D,20110228,000000,18.9787,19.0856,18.6183,18.6183,15005.806726435,0
+AKO-B.US,D,20110301,000000,18.9515,19.1147,18.5192,18.9874,26149.242125602,0
+AKO-B.US,D,20110302,000000,19.0487,19.5324,18.9146,19.4052,23645.7007962,0
+AKO-B.US,D,20110303,000000,19.7306,20.0715,19.5324,19.7898,39201.216021771,0
+AKO-B.US,D,20110304,000000,19.8413,20.0629,19.5645,19.8686,10738.874649802,0
+AKO-B.US,D,20110307,000000,19.7957,19.8686,19.5043,19.6121,14642.422643672,0
+AKO-B.US,D,20110308,000000,19.617,19.6422,18.8815,19.2643,12552.70681362,0
+AKO-B.US,D,20110309,000000,19.0341,19.3653,18.6377,18.8049,21958.486882183,0
+AKO-B.US,D,20110310,000000,18.5105,18.5318,18.2637,18.4338,20755.098800739,0
+AKO-B.US,D,20110311,000000,18.3026,18.6096,18.1685,18.3249,43023.440099101,0
+AKO-B.US,D,20110314,000000,18.3249,18.3249,18.0909,18.1977,47755.668508337,0
+AKO-B.US,D,20110315,000000,17.8324,18.3774,17.6167,18.3026,54511.73008106,0
+AKO-B.US,D,20110316,000000,18.287,18.9515,18.1977,18.6319,78306.696293692,0
+AKO-B.US,D,20110317,000000,18.7213,19.0419,18.5727,18.7349,37497.531441113,0
+AKO-B.US,D,20110318,000000,19.4052,19.6986,18.8942,19.6986,83790.398868414,0
+AKO-B.US,D,20110321,000000,19.2701,20.2542,19.2575,20.2542,42103.141600547,0
+AKO-B.US,D,20110322,000000,20.0182,20.5826,20.0182,20.5321,52203.777918018,0
+AKO-B.US,D,20110323,000000,20.4699,20.4699,19.6364,19.65,25664.386876363,0
+AKO-B.US,D,20110324,000000,19.6986,19.9735,19.6986,19.8335,21942.016215542,0
+AKO-B.US,D,20110325,000000,19.8608,20.0483,19.3653,19.6296,41682.110184542,0
+AKO-B.US,D,20110328,000000,19.65,19.65,19.1905,19.2934,10410.490733651,0
+AKO-B.US,D,20110329,000000,19.3605,19.5101,19.2322,19.4984,9276.073568766,0
+AKO-B.US,D,20110330,000000,19.5101,19.65,19.4702,19.65,5701.9389077122,0
+AKO-B.US,D,20110331,000000,19.6986,20.4621,19.65,20.4621,21308.924966536,0
+AKO-B.US,D,20110401,000000,20.6301,20.6991,20.0852,20.4834,29040.873537727,0
+AKO-B.US,D,20110404,000000,20.2931,20.3931,19.9298,20.0026,10070.783234185,0
+AKO-B.US,D,20110405,000000,20.1648,20.2386,19.477,20.0715,28346.017288818,0
+AKO-B.US,D,20110406,000000,20.0978,20.1891,19.8025,20.0483,28530.282871862,0
+AKO-B.US,D,20110407,000000,20.1133,20.2105,20.0026,20.0793,22920.991464005,0
+AKO-B.US,D,20110408,000000,20.2231,20.3843,19.477,20.3212,87994.536528478,0
+AKO-B.US,D,20110411,000000,20.3552,20.6438,20.1891,20.2542,15093.307142964,0
+AKO-B.US,D,20110412,000000,20.2668,20.4553,20.0182,20.2231,6043.7052405088,0
+AKO-B.US,D,20110413,000000,20.093,20.1648,19.5801,19.6364,23993.643628986,0
+AKO-B.US,D,20110414,000000,19.6635,20.2804,19.6635,20.2464,41623.433434633,0
+AKO-B.US,D,20110415,000000,20.3494,20.6233,19.7054,20.1648,38949.008938834,0
+AKO-B.US,D,20110418,000000,19.9452,20.1269,19.6918,20.0026,9290.4854020767,0
+AKO-B.US,D,20110419,000000,20.0346,20.2863,20.0346,20.2173,9921.5178177523,0
+AKO-B.US,D,20110420,000000,20.4262,20.738,20.3494,20.6165,17349.788472753,0
+AKO-B.US,D,20110421,000000,20.6991,20.6991,20.093,20.093,16793.903473626,0
+AKO-B.US,D,20110425,000000,20.0346,20.1726,19.7218,19.7898,23272.022546787,0
+AKO-B.US,D,20110426,000000,20.0268,20.568,19.7898,20.568,11275.200732293,0
+AKO-B.US,D,20110427,000000,20.5184,20.6019,20.2105,20.2105,10662.697816588,0
+AKO-B.US,D,20110428,000000,20.2464,20.7681,20.2464,20.6991,14744.334893511,0
+AKO-B.US,D,20110429,000000,20.6991,20.804,20.0182,20.1648,16752.726807024,0
+AKO-B.US,D,20110502,000000,20.2931,20.3348,20.1269,20.2319,11044.611399322,0
+AKO-B.US,D,20110503,000000,20.3212,20.6826,20.2319,20.5398,4911.3469089538,0
+AKO-B.US,D,20110504,000000,20.4086,20.4339,20.1425,20.4339,17496.995055856,0
+AKO-B.US,D,20110505,000000,20.4262,20.4262,20.0715,20.1726,17220.081972957,0
+AKO-B.US,D,20110506,000000,20.0978,20.2037,19.7218,20.1531,30389.409368943,0
+AKO-B.US,D,20110509,000000,20.2231,20.6767,19.8763,20.1133,20553.333134389,0
+AKO-B.US,D,20110510,000000,20.1959,20.2804,20.0715,20.1056,16454.19597416,0
+AKO-B.US,D,20110511,000000,20.1269,20.1891,19.9298,20.1221,132791.66154146,0
+AKO-B.US,D,20110512,000000,20.0483,20.1269,20.0026,20.0084,9163.8671522755,0
+AKO-B.US,D,20110513,000000,20.1531,20.4086,19.988,20.1483,27639.837456594,0
+AKO-B.US,D,20110516,000000,20.1483,20.3639,20.0182,20.0852,13184.768645961,0
+AKO-B.US,D,20110517,000000,19.988,20.0852,19.7054,19.855,155546.9169224,0
+AKO-B.US,D,20110518,000000,19.8686,20.1425,19.8103,19.9298,95036.775934086,0
+AKO-B.US,D,20110519,000000,20.0182,20.0405,19.5606,19.7617,22695.549214359,0
+AKO-B.US,D,20110520,000000,19.7433,20.1814,19.6422,20.0629,8691.3649030175,0
+AKO-B.US,D,20110523,000000,19.8686,19.9589,19.5955,19.6849,11929.909731265,0
+AKO-B.US,D,20110524,000000,19.8413,19.855,19.4702,19.477,7865.7727376474,0
+AKO-B.US,D,20110525,000000,19.4547,19.6918,19.4547,19.6781,22280.694298343,0
+AKO-B.US,D,20110526,000000,19.6849,19.8608,19.5043,19.6849,10956.081566127,0
+AKO-B.US,D,20110527,000000,19.8608,19.8608,19.6849,19.782,1429.8597477545,0
+AKO-B.US,D,20110531,000000,19.7685,20.1056,19.6033,19.9298,26609.391374878,0
+AKO-B.US,D,20110601,000000,20.2231,20.2804,19.5645,19.5645,38209.887773327,0
+AKO-B.US,D,20110602,000000,19.5179,20.0142,19.5179,19.7898,7714.448487885,0
+AKO-B.US,D,20110603,000000,19.9803,19.9803,19.7685,19.8413,10508.28531683,0
+AKO-B.US,D,20110606,000000,20.0268,20.0551,19.4052,19.4052,10315.784400467,0
+AKO-B.US,D,20110607,000000,19.5256,19.8249,19.5256,19.6033,5292.2310750223,0
+AKO-B.US,D,20110608,000000,19.8413,19.8413,19.412,19.7218,29994.113369564,0
+AKO-B.US,D,20110609,000000,19.8335,20.1056,19.6121,20.1056,20231.125718228,0
+AKO-B.US,D,20110610,000000,20.1221,20.2037,19.8103,20.0483,30092.937369408,0
+AKO-B.US,D,20110613,000000,20.0483,20.093,19.7218,19.8686,12609.324730198,0
+AKO-B.US,D,20110614,000000,19.9298,20.093,19.782,19.9803,6834.2972392673,0
+AKO-B.US,D,20110615,000000,19.8413,19.8413,19.4391,19.4391,16540.666974024,0
+AKO-B.US,D,20110616,000000,19.5179,19.5645,19.2701,19.3517,6173.4117403051,0
+AKO-B.US,D,20110617,000000,19.4984,19.6121,19.2857,19.3712,25458.503543353,0
+AKO-B.US,D,20110620,000000,19.3712,19.4916,19.1254,19.1672,23666.289129501,0
+AKO-B.US,D,20110621,000000,19.1322,19.7685,19.1322,19.6986,39221.804355072,0
+AKO-B.US,D,20110622,000000,19.65,20.5321,19.65,20.2464,76370.363546732,0
+AKO-B.US,D,20110623,000000,20.1056,20.3009,20.0182,20.1056,25281.443876964,0
+AKO-B.US,D,20110624,000000,20.2542,20.2542,19.988,20.2037,37527.384524399,0
+AKO-B.US,D,20110627,000000,20.2746,20.3494,20.0715,20.3494,27216.747207258,0
+AKO-B.US,D,20110628,000000,20.3552,20.5893,20.2464,20.4194,41038.724768885,0
+AKO-B.US,D,20110629,000000,20.4086,20.4086,20.2105,20.2931,6762.2380727138,0
+AKO-B.US,D,20110630,000000,20.4136,20.4136,19.8413,20.1726,35901.935610286,0
+AKO-B.US,D,20110701,000000,20.2863,20.5961,20.093,20.1648,28045.427622623,0
+AKO-B.US,D,20110705,000000,20.158,20.2804,20.0405,20.1425,9249.3087354747,0
+AKO-B.US,D,20110706,000000,20.1726,20.3348,20.0793,20.2173,45724.629428193,0
+AKO-B.US,D,20110707,000000,20.4009,20.8254,20.1648,20.7982,22027.45779874,0
+AKO-B.US,D,20110708,000000,20.7827,21.0964,20.5398,21.0304,52326.278501159,0
+AKO-B.US,D,20110711,000000,20.8322,20.9012,20.0852,20.26,10268.431233874,0
+AKO-B.US,D,20110712,000000,20.2105,20.4553,20.0715,20.0715,20175.537218316,0
+AKO-B.US,D,20110713,000000,20.1648,20.804,20.0483,20.4747,17962.291388458,0
+AKO-B.US,D,20110714,000000,20.4747,20.4747,20.0142,20.1726,23431.58212987,0
+AKO-B.US,D,20110715,000000,20.1726,20.5243,19.9384,20.5243,3688.3999108743,0
+AKO-B.US,D,20110718,000000,20.4136,20.6301,19.9735,19.988,6484.2955731502,0
+AKO-B.US,D,20110719,000000,19.8889,20.2746,19.6986,19.922,4827.9641590847,0
+AKO-B.US,D,20110720,000000,19.7433,19.9511,19.6033,19.6033,3660.605660918,0
+AKO-B.US,D,20110721,000000,19.7957,19.7957,19.2643,19.3371,31207.795617657,0
+AKO-B.US,D,20110722,000000,19.1827,19.2177,18.8049,18.9739,19077.149636708,0
+AKO-B.US,D,20110725,000000,19.2322,19.2322,18.8621,19.1604,18053.909471647,0
+AKO-B.US,D,20110726,000000,19.0283,19.3605,18.832,19.2857,13156.974396005,0
+AKO-B.US,D,20110727,000000,19.308,19.3653,18.8476,18.8476,39837.395520772,0
+AKO-B.US,D,20110728,000000,18.9515,18.9515,18.7213,18.7494,2187.5104132313,0
+AKO-B.US,D,20110729,000000,18.7562,19.0078,18.1831,18.6708,15465.955975712,0
+AKO-B.US,D,20110801,000000,18.7213,18.8621,18.4338,18.8175,38278.858689886,0
+AKO-B.US,D,20110802,000000,18.6377,18.7077,18.4619,18.561,29193.227204154,0
+AKO-B.US,D,20110803,000000,18.5659,18.8679,18.0073,18.0287,11662.261398352,0
+AKO-B.US,D,20110804,000000,18.1909,18.4201,16.8115,17.1116,25353.503043517,0
+AKO-B.US,D,20110805,000000,17.1777,17.4954,16.6842,17.169,60328.963655258,0
+AKO-B.US,D,20110808,000000,16.8416,16.8416,14.686,14.8327,180461.8884666,0
+AKO-B.US,D,20110809,000000,15.0367,17.4827,15.0367,16.7833,79826.115291306,0
+AKO-B.US,D,20110810,000000,16.8115,17.4827,16.7687,17.2584,9989.4593176457,0
+AKO-B.US,D,20110811,000000,17.5109,18.8738,17.2855,18.6513,55397.028413003,0
+AKO-B.US,D,20110812,000000,18.5445,18.9088,18.391,18.6834,15749.0455586,0
+AKO-B.US,D,20110815,000000,18.525,18.7708,18.0782,18.525,13898.154394841,0
+AKO-B.US,D,20110816,000000,18.525,18.8815,18.287,18.3424,7842.0961543513,0
+AKO-B.US,D,20110817,000000,18.3366,18.8476,18.0782,18.7494,13727.271228442,0
+AKO-B.US,D,20110818,000000,18.0909,18.3842,17.9636,18.3289,17167.58172304,0
+AKO-B.US,D,20110819,000000,17.9509,18.3706,17.8082,18.3249,13942.419311438,0
+AKO-B.US,D,20110822,000000,18.561,18.561,17.9354,18.0073,4882.5232423324,0
+AKO-B.US,D,20110823,000000,18.1073,18.356,17.8324,18.3502,46873.458426389,0
+AKO-B.US,D,20110824,000000,18.2044,18.5318,18.0995,18.0995,9672.3989848102,0
+AKO-B.US,D,20110825,000000,18.153,18.153,17.9267,18.1452,1118.9759149094,0
+AKO-B.US,D,20110826,000000,18.2181,18.2181,17.9354,18.0073,3411.4868279759,0
+AKO-B.US,D,20110829,000000,18.1374,18.8408,18.0073,18.8408,12133.734230945,0
+AKO-B.US,D,20110830,000000,18.8815,19.0127,18.4979,18.9515,16479.931390786,0
+AKO-B.US,D,20110831,000000,18.9234,19.376,18.9234,19.1526,18521.264637581,0
+AKO-B.US,D,20110901,000000,19.4333,19.5606,19.2254,19.2517,3281.7803281795,0
+AKO-B.US,D,20110902,000000,19.4333,19.6635,19.2701,19.6635,1256.9177480261,0
+AKO-B.US,D,20110906,000000,19.4391,19.4391,18.3249,18.9379,13295.945645787,0
+AKO-B.US,D,20110907,000000,19.0564,20.2464,18.9515,19.7588,28530.282871862,0
+AKO-B.US,D,20110908,000000,19.617,19.6248,18.6708,18.7417,16531.402224038,0
+AKO-B.US,D,20110909,000000,18.4416,19.6567,18.391,19.2322,49013.615673027,0
+AKO-B.US,D,20110912,000000,19.002,19.5645,18.391,19.2322,20714.951550802,0
+AKO-B.US,D,20110913,000000,18.7835,19.0778,18.2288,18.6708,120204.9839779,0
+AKO-B.US,D,20110914,000000,18.5445,18.8621,18.391,18.7835,15192.131142808,0
+AKO-B.US,D,20110915,000000,18.8621,18.9874,18.3366,18.7417,29873.671619752,0
+AKO-B.US,D,20110916,000000,18.9874,19.5801,18.6708,19.5801,11479.025231973,0
+AKO-B.US,D,20110919,000000,19.3712,19.5645,18.7708,19.5606,56682.76982765,0
+AKO-B.US,D,20110920,000000,19.3926,19.3926,18.1909,19.1526,53975.403998569,0
+AKO-B.US,D,20110921,000000,18.8738,18.8738,18.2249,18.4416,36689.439359049,0
+AKO-B.US,D,20110922,000000,18.1909,18.1909,17.1407,17.1407,9324.4561520233,0
+AKO-B.US,D,20110923,000000,17.0232,17.3244,16.3646,16.9222,8592.5409031727,0
+AKO-B.US,D,20110926,000000,16.9524,17.2301,16.6318,17.0096,59660.872239641,0
+AKO-B.US,D,20110927,000000,17.2223,17.6692,17.1777,17.5614,7745.3309878366,0
+AKO-B.US,D,20110928,000000,17.4827,17.4895,16.7551,16.7551,6284.5887401305,0
+AKO-B.US,D,20110929,000000,16.9591,17.2584,16.7483,16.7483,9115.4845690182,0
+AKO-B.US,D,20110930,000000,16.656,17.2855,16.3355,17.133,16604.490807257,0
+AKO-B.US,D,20111003,000000,17.0096,17.5187,16.5822,17.0485,28617.783288391,0
+AKO-B.US,D,20111004,000000,16.8678,17.133,16.5171,17.0699,28993.520371135,0
+AKO-B.US,D,20111005,000000,16.9931,17.8946,16.5735,17.3769,21412.896049706,0
+AKO-B.US,D,20111006,000000,17.3769,18.5318,17.0699,18.2044,11552.113815192,0
+AKO-B.US,D,20111007,000000,18.7776,19.2769,18.0909,18.2453,24941.736377497,0
+AKO-B.US,D,20111010,000000,18.1831,18.7349,18.1831,18.391,6953.7095724131,0
+AKO-B.US,D,20111011,000000,18.7291,19.2458,18.5105,19.2109,31251.031117589,0
+AKO-B.US,D,20111012,000000,18.9234,19.4916,18.8815,19.4916,22998.197713883,0
+AKO-B.US,D,20111013,000000,19.0856,19.3371,18.7903,19.2322,21835.986299042,0
+AKO-B.US,D,20111014,000000,18.9874,19.8481,18.9739,19.6567,36935.469941996,0
+AKO-B.US,D,20111017,000000,19.1254,19.477,19.0564,19.3371,18169.204138133,0
+AKO-B.US,D,20111018,000000,19.2458,19.5645,18.8883,19.0283,52488.926334237,0
+AKO-B.US,D,20111019,000000,18.7776,19.5801,18.3026,18.6708,72174.461219989,0
+AKO-B.US,D,20111020,000000,18.5318,18.5318,17.6644,17.8082,30351.320952335,0
+AKO-B.US,D,20111021,000000,17.677,18.2249,17.4954,18.1132,23689.965712796,0
+AKO-B.US,D,20111024,000000,18.1452,18.5047,17.8635,18.3171,40893.577019113,0
+AKO-B.US,D,20111025,000000,18.2365,18.5192,18.2132,18.4979,8699.6002363379,0
+AKO-B.US,D,20111026,000000,18.6834,18.8621,18.6261,18.8621,15170.513392843,0
+AKO-B.US,D,20111027,000000,19.412,20.0084,19.3712,19.9298,48765.526256751,0
+AKO-B.US,D,20111028,000000,19.9298,20.1425,19.5955,20.093,14219.332394336,0
+AKO-B.US,D,20111031,000000,20.158,20.3009,19.7131,19.9298,18209.35138807,0
+AKO-B.US,D,20111101,000000,19.6422,20.6165,19.2517,20.1959,71333.427804643,0
+AKO-B.US,D,20111102,000000,20.1814,20.1814,19.4479,19.6723,21795.839049104,0
+AKO-B.US,D,20111103,000000,20.0346,20.0852,19.5801,20.0715,46815.811093146,0
+AKO-B.US,D,20111104,000000,19.8812,20.0715,19.477,19.7898,6065.3229904749,0
+AKO-B.US,D,20111107,000000,19.7898,19.7898,19.4391,19.545,22489.665881349,0
+AKO-B.US,D,20111108,000000,19.8171,19.9667,19.5606,19.9667,36664.733359088,0
+AKO-B.US,D,20111109,000000,19.2769,19.6723,19.206,19.206,4542.8157428659,0
+AKO-B.US,D,20111110,000000,19.2177,19.2857,19.1604,19.1604,15228.160726085,0
+AKO-B.US,D,20111111,000000,19.308,19.8025,19.308,19.8025,1970.3034969058,0
+AKO-B.US,D,20111114,000000,19.412,19.5955,18.8815,18.8815,39701.512520986,0
+AKO-B.US,D,20111115,000000,18.832,18.9234,18.6834,18.9146,14841.100060027,0
+AKO-B.US,D,20111116,000000,18.6183,18.8116,18.6183,18.7417,2879.278412145,0
+AKO-B.US,D,20111117,000000,18.7135,18.8116,18.5872,18.6319,54584.818664279,0
+AKO-B.US,D,20111118,000000,19.0564,19.0564,18.2249,18.3987,19835.829718849,0
+AKO-B.US,D,20111121,000000,18.356,18.4979,17.9413,18.4979,9330.6326520136,0
+AKO-B.US,D,20111122,000000,18.3249,18.665,18.2181,18.6028,7552.8300714722,0
+AKO-B.US,D,20111123,000000,18.1452,18.3502,17.2155,17.4274,16385.225057602,0
+AKO-B.US,D,20111125,000000,17.677,17.8324,17.029,17.5032,27905.426956176,0
+AKO-B.US,D,20111128,000000,17.9305,17.9305,17.7625,17.7625,18072.438971619,0
+AKO-B.US,D,20111129,000000,17.8742,18.0422,17.8742,18.0422,1724.2729139588,0
+AKO-B.US,D,20111130,000000,18.356,19.376,18.2521,19.0195,12034.9102311,0
+AKO-B.US,D,20111201,000000,18.5804,19.0564,17.9267,18.0656,29923.083619674,0
+AKO-B.US,D,20111202,000000,18.1831,18.4979,18.0656,18.1831,11434.760315376,0
+AKO-B.US,D,20111205,000000,18.4911,18.7291,18.391,18.7291,121940.58047517,0
+AKO-B.US,D,20111206,000000,18.6999,19.0127,18.4911,18.9874,21806.133215755,0
+AKO-B.US,D,20111207,000000,18.832,19.1827,18.6183,18.8815,22349.665214902,0
+AKO-B.US,D,20111208,000000,18.5872,18.6377,18.4492,18.4619,3211.7799949561,0
+AKO-B.US,D,20111209,000000,18.4687,18.8679,18.3987,18.6028,8768.5711528963,0
+AKO-B.US,D,20111212,000000,18.6513,18.8815,18.4416,18.8815,5219.1424918037,0
+AKO-B.US,D,20111213,000000,18.6096,18.9311,18.4201,18.4201,2462.3646627997,0
+AKO-B.US,D,20111214,000000,18.3171,18.3171,17.7829,17.8946,14317.126977516,0
+AKO-B.US,D,20111215,000000,18.0131,18.5659,18.0131,18.1685,23289.522630092,0
+AKO-B.US,D,20111216,000000,18.5318,19.0195,18.1238,19.0195,10090.342150821,0
+AKO-B.US,D,20111219,000000,18.8815,18.8815,18.1452,18.1452,20344.361551384,0
+AKO-B.US,D,20111220,000000,18.2783,18.7708,18.2783,18.6572,50947.889586657,0
+AKO-B.US,D,20111221,000000,18.7349,18.7349,18.3774,18.6708,12031.821981105,0
+AKO-B.US,D,20111222,000000,18.8252,18.832,18.1306,18.1306,8797.3948195177,0
+AKO-B.US,D,20111223,000000,18.4065,18.4065,17.8713,17.9714,7962.5379041621,0
+AKO-B.US,D,20111227,000000,17.6372,17.9879,17.6372,17.847,20834.363883948,0
+AKO-B.US,D,20111228,000000,18.3249,18.3249,17.7984,18.051,5081.200658687,0
+AKO-B.US,D,20111229,000000,18.051,18.5047,17.7071,18.356,11430.642648716,0
+AKO-B.US,D,20111230,000000,18.356,18.356,17.8547,18.2044,4174.2845767779,0
+AKO-B.US,D,20120103,000000,18.3289,19.2517,18.3289,19.238,21847.309882357,0
+AKO-B.US,D,20120104,000000,19.238,19.4333,19.1526,19.238,28755.725121508,0
+AKO-B.US,D,20120105,000000,19.238,19.238,18.9661,18.9661,1462.8010810361,0
+AKO-B.US,D,20120106,000000,19.1001,19.2934,18.8049,18.8116,13062.26806282,0
+AKO-B.US,D,20120109,000000,19.0564,19.0564,18.6999,18.9739,8170.4800705022,0
+AKO-B.US,D,20120110,000000,19.1672,19.2177,18.8815,18.8815,8440.1872367453,0
+AKO-B.US,D,20120111,000000,18.7903,19.5801,18.7903,19.4207,32432.801449067,0
+AKO-B.US,D,20120112,000000,19.4391,19.855,19.2322,19.5801,39470.923188014,0
+AKO-B.US,D,20120113,000000,19.2458,19.5801,19.2458,19.5801,9388.2799852564,0
+AKO-B.US,D,20120117,000000,19.7365,19.8025,19.2643,19.2643,24595.85237804,0
+AKO-B.US,D,20120118,000000,19.3294,19.7685,19.1254,19.7588,16428.460557533,0
+AKO-B.US,D,20120119,000000,19.8947,20.0346,19.6986,19.6986,10187.107317335,0
+AKO-B.US,D,20120120,000000,19.6986,19.9151,19.5955,19.7218,32580.008032169,0
+AKO-B.US,D,20120123,000000,19.6781,20.0026,19.6781,20.0026,5352.9666582602,0
+AKO-B.US,D,20120124,000000,19.782,20.0026,19.2322,19.2322,17460.965472579,0
+AKO-B.US,D,20120125,000000,19.412,19.5101,18.9146,19.206,27150.864540695,0
+AKO-B.US,D,20120126,000000,19.3926,19.3926,19.0564,19.1254,157645.89750243,0
+AKO-B.US,D,20120127,000000,19.0914,19.5528,19.0632,19.1973,29059.403037698,0
+AKO-B.US,D,20120130,000000,19.1526,19.477,19.0856,19.477,6431.7953232327,0
+AKO-B.US,D,20120131,000000,19.5606,19.5801,19.238,19.3712,266590.09258134,0
+AKO-B.US,D,20120201,000000,19.8249,19.8249,19.3712,19.5801,7827.6843210406,0
+AKO-B.US,D,20120202,000000,19.5801,19.8171,19.3838,19.7306,29199.403704145,0
+AKO-B.US,D,20120203,000000,20.0715,20.9012,20.0483,20.3843,66660.905561981,0
+AKO-B.US,D,20120206,000000,20.497,21.3636,20.497,21.2946,42527.261266548,0
+AKO-B.US,D,20120207,000000,21.2722,21.4344,21.0546,21.4344,74604.913966172,0
+AKO-B.US,D,20120208,000000,21.4344,21.4675,20.973,21.0673,8616.2174864689,0
+AKO-B.US,D,20120209,000000,21.2324,21.5802,21.2246,21.3217,32855.891698403,0
+AKO-B.US,D,20120210,000000,21.3762,21.3762,21.0003,21.0003,32017.946533051,0
+AKO-B.US,D,20120213,000000,21.2451,21.4043,21.1537,21.4043,12217.116980814,0
+AKO-B.US,D,20120214,000000,21.2645,21.3898,21.2645,21.3898,12674.177980097,0
+AKO-B.US,D,20120215,000000,21.5248,21.5384,21.1897,21.5384,17070.816556525,0
+AKO-B.US,D,20120216,000000,21.5724,21.5802,21.5617,21.5724,4226.7848266955,0
+AKO-B.US,D,20120217,000000,21.7909,21.7909,21.3159,21.4131,5845.0278241542,0
+AKO-B.US,D,20120221,000000,21.5384,21.6453,21.2091,21.45,37246.353774841,0
+AKO-B.US,D,20120222,000000,21.5802,21.9172,21.4549,21.9076,22008.92829877,0
+AKO-B.US,D,20120223,000000,21.8745,22.0921,21.7201,21.9172,12574.324563586,0
+AKO-B.US,D,20120224,000000,22.0367,22.0367,21.586,21.8055,11164.023732468,0
+AKO-B.US,D,20120227,000000,21.926,21.926,21.686,21.7909,4313.2558265597,0
+AKO-B.US,D,20120228,000000,21.8745,22.0367,21.5044,21.757,15971.399558251,0
+AKO-B.US,D,20120229,000000,21.9523,22.2514,21.8522,21.8522,6318.5594900772,0
+AKO-B.US,D,20120301,000000,21.757,22.0776,21.3286,21.517,28841.166704708,0
+AKO-B.US,D,20120302,000000,21.7502,21.7502,21.2246,21.2246,9142.2494023095,0
+AKO-B.US,D,20120305,000000,21.3461,21.3461,21.0148,21.3217,2553.9827459892,0
+AKO-B.US,D,20120306,000000,21.3704,21.3704,20.7982,20.908,8457.6873200512,0
+AKO-B.US,D,20120307,000000,21.2373,21.28,21.1479,21.1479,572.35566576783,0
+AKO-B.US,D,20120308,000000,21.0915,21.2946,20.636,21.1207,4167.0786601226,0
+AKO-B.US,D,20120309,000000,21.1615,21.3217,21.1615,21.1615,762.79774880208,0
+AKO-B.US,D,20120312,000000,21.1897,21.4743,20.973,21.1964,7422.0941550108,0
+AKO-B.US,D,20120313,000000,21.1207,21.3965,21.1207,21.2246,3450.6046612478,0
+AKO-B.US,D,20120314,000000,21.2538,21.28,20.9012,20.9857,11849.615231391,0
+AKO-B.US,D,20120315,000000,20.9857,21.5685,20.6574,21.2159,44141.386597346,0
+AKO-B.US,D,20120316,000000,21.3762,21.5802,21.0915,21.3965,15377.426142517,0
+AKO-B.US,D,20120319,000000,21.3373,21.7618,21.1266,21.7618,3999.2837437194,0
+AKO-B.US,D,20120320,000000,21.9581,21.9581,21.4043,21.7618,7323.270155166,0
+AKO-B.US,D,20120321,000000,21.7618,22.0979,21.7618,22.0979,40811.223685909,0
+AKO-B.US,D,20120322,000000,21.859,22.0708,21.859,22.0708,1202.3586647785,0
+AKO-B.US,D,20120323,000000,21.926,22.8275,21.8444,22.2106,11771.379564847,0
+AKO-B.US,D,20120326,000000,22.6021,23.3015,22.1329,22.9985,22783.049630888,0
+AKO-B.US,D,20120327,000000,23.0703,24.2176,22.9985,23.8485,60226.021988753,0
+AKO-B.US,D,20120328,000000,23.5755,23.6007,22.8664,23.3083,100567.8316754,0
+AKO-B.US,D,20120329,000000,23.251,23.3929,22.4341,23.3929,159514.2887495,0
+AKO-B.US,D,20120330,000000,23.6785,23.7824,23.286,23.5191,38842.979022333,0
+AKO-B.US,D,20120402,000000,23.6785,24.3925,23.6367,24.1545,12407.559063848,0
+AKO-B.US,D,20120403,000000,24.2244,24.6868,23.3929,23.4958,21550.837882823,0
+AKO-B.US,D,20120404,000000,23.3229,23.658,22.7128,22.9859,64023.540066122,0
+AKO-B.US,D,20120405,000000,22.9809,22.9809,22.5526,22.707,17877.879221925,0
+AKO-B.US,D,20120409,000000,22.7916,22.9809,22.573,22.9809,13738.594811758,0
+AKO-B.US,D,20120410,000000,22.9741,22.9741,22.4418,22.4418,4858.8466590362,0
+AKO-B.US,D,20120411,000000,22.7624,23.1277,22.3301,22.6108,8254.8922370363,0
+AKO-B.US,D,20120412,000000,22.6303,22.9236,22.6303,22.7983,3932.3716604912,0
+AKO-B.US,D,20120413,000000,22.8799,22.8799,22.6585,22.8664,2026.9214134835,0
+AKO-B.US,D,20120416,000000,22.9917,23.0276,22.5526,22.6429,5781.2039909211,0
+AKO-B.US,D,20120417,000000,22.4544,22.6429,21.686,22.6429,29396.022287169,0
+AKO-B.US,D,20120418,000000,22.5594,22.5797,22.2388,22.47,13586.24114533,0
+AKO-B.US,D,20120419,000000,22.5594,22.6429,22.0979,22.2388,26263.507375421,0
+AKO-B.US,D,20120420,000000,22.3156,22.7556,21.8677,22.0281,23483.052963122,0
+AKO-B.US,D,20120423,000000,22.2796,22.3758,21.7288,22.2388,15478.308975693,0
+AKO-B.US,D,20120424,000000,22.2796,22.6303,22.2796,22.3709,4301.9322432441,0
+AKO-B.US,D,20120425,000000,22.6108,22.9508,22.2961,22.8333,14332.568227491,0
+AKO-B.US,D,20120426,000000,22.9741,22.9741,22.5021,22.6234,9361.5151519651,0
+AKO-B.US,D,20120427,000000,22.5458,22.946,22.4846,22.6992,9455.1920684847,0
+AKO-B.US,D,20120430,000000,22.7556,22.7556,22.2961,22.7284,7164.7399887483,0
+AKO-B.US,D,20120501,000000,22.9101,22.946,22.2796,22.6234,25861.005459388,0
+AKO-B.US,D,20120502,000000,22.3972,22.6711,22.3515,22.47,11462.554565332,0
+AKO-B.US,D,20120503,000000,22.5797,22.6915,22.3758,22.3758,2224.5694131732,0
+AKO-B.US,D,20120504,000000,22.3758,22.4127,22.0367,22.3758,16248.31264115,0
+AKO-B.US,D,20120507,000000,22.5108,23.0422,22.4486,22.8722,32744.714698577,0
+AKO-B.US,D,20120508,000000,22.3836,22.7983,22.3836,22.7983,10714.16864984,0
+AKO-B.US,D,20120509,000000,22.7983,23.182,22.4341,23.1675,8502.9816533134,0
+AKO-B.US,D,20120510,000000,22.9508,23.5522,22.9508,23.4958,11630.349481735,0
+AKO-B.US,D,20120511,000000,23.3298,23.4132,22.6429,23.1141,10779.021899739,0
+AKO-B.US,D,20120514,000000,23.0781,23.4609,22.7916,23.1442,2576.6299126203,0
+AKO-B.US,D,20120515,000000,22.3224,22.946,22.3224,22.8401,8961.0720692607,0
+AKO-B.US,D,20120516,000000,20.3067,23.3851,20.3067,22.9673,42683.732599635,0
+AKO-B.US,D,20120517,000000,22.5021,22.7361,22.5021,22.6234,1152.9466648561,0
+AKO-B.US,D,20120518,000000,22.5594,22.9033,22.1825,22.3758,48534.936923779,0
+AKO-B.US,D,20120521,000000,22.3709,22.3709,22.0708,22.3088,3432.0751612769,0
+AKO-B.US,D,20120522,000000,22.5167,22.5167,22.3301,22.3914,4214.4318267149,0
+AKO-B.US,D,20120523,000000,22.2038,22.2514,21.8949,22.0776,3328.1040781068,0
+AKO-B.US,D,20120524,000000,22.3641,22.3641,22.0154,22.0426,430.29616599092,0
+AKO-B.US,D,20120525,000000,22.6711,23.0422,21.4743,21.6783,13132.268396044,0
+AKO-B.US,D,20120529,000000,21.9172,22.1037,21.8192,22.0281,16809.344723602,0
+AKO-B.US,D,20120530,000000,22.1474,22.1474,21.4743,21.8871,31305.590200837,0
+AKO-B.US,D,20120531,000000,21.8522,22.1329,21.7502,21.8871,31950.005033159,0
+AKO-B.US,D,20120601,000000,21.6929,21.9707,21.686,21.686,8252.8334037062,0
+AKO-B.US,D,20120604,000000,21.6783,21.7424,21.1207,21.6929,38155.32869008,0
+AKO-B.US,D,20120605,000000,21.5802,21.9707,21.5802,21.7356,9786.6642346308,0
+AKO-B.US,D,20120606,000000,21.9843,22.3758,21.9843,22.1398,2355.3053296345,0
+AKO-B.US,D,20120607,000000,22.2709,22.4544,21.9843,22.2038,22753.196547601,0
+AKO-B.US,D,20120608,000000,22.2514,22.7916,21.992,22.6429,15289.925725988,0
+AKO-B.US,D,20120611,000000,22.8129,22.8129,21.9707,22.1115,13960.948811409,0
+AKO-B.US,D,20120612,000000,22.0426,22.5458,21.8406,21.9707,20384.508801321,0
+AKO-B.US,D,20120613,000000,21.8055,22.0367,21.6724,21.8522,3616.3407443208,0
+AKO-B.US,D,20120614,000000,21.8522,22.2884,21.8522,22.1115,10142.842400738,0
+AKO-B.US,D,20120615,000000,22.0426,22.0921,21.8444,21.9581,28697.048371601,0
+AKO-B.US,D,20120618,000000,22.1261,22.5167,21.8124,22.4127,15802.575225183,0
+AKO-B.US,D,20120619,000000,22.7624,22.7624,22.2961,22.3972,2251.3342464645,0
+AKO-B.US,D,20120620,000000,22.4622,22.4846,22.3758,22.3758,4918.5528256091,0
+AKO-B.US,D,20120621,000000,22.7479,22.7479,22.3437,22.3437,3501.0460778352,0
+AKO-B.US,D,20120622,000000,22.4544,22.4544,22.0581,22.2709,4179.4316601032,0
+AKO-B.US,D,20120626,000000,22.0863,22.2388,22.0863,22.2388,860.59233198184,0
+AKO-B.US,D,20120627,000000,22.0281,22.2631,21.7424,21.7424,13829.183478282,0
+AKO-B.US,D,20120628,000000,22.065,22.5865,21.8444,22.5865,10756.374733108,0
+AKO-B.US,D,20120629,000000,22.6186,22.8538,22.3437,22.5865,88475.274111057,0
+AKO-B.US,D,20120702,000000,22.6585,22.7284,22.5671,22.6915,1493.6835809876,0
+AKO-B.US,D,20120703,000000,22.6663,23.286,22.4059,22.8333,66058.696812927,0
+AKO-B.US,D,20120705,000000,22.4953,23.1966,22.4953,22.9741,27052.04054085,0
+AKO-B.US,D,20120706,000000,22.9985,23.0986,22.8129,23.0781,7763.8604878075,0
+AKO-B.US,D,20120709,000000,23.2404,23.4958,22.6798,23.4958,17823.320138676,0
+AKO-B.US,D,20120710,000000,23.182,23.9281,23.0781,23.6007,15569.927058882,0
+AKO-B.US,D,20120711,000000,23.6007,24.273,23.6007,24.1253,50418.769420821,0
+AKO-B.US,D,20120712,000000,24.8208,24.8208,23.6299,23.7484,207633.34134059,0
+AKO-B.US,D,20120713,000000,24.3925,24.3925,23.7232,23.9165,50310.680670991,0
+AKO-B.US,D,20120716,000000,23.8106,24.2321,23.6095,23.8106,29741.906286626,0
+AKO-B.US,D,20120717,000000,24.3342,24.3342,23.6367,24.1136,48911.703423188,0
+AKO-B.US,D,20120718,000000,24.1136,24.2516,23.8427,24.0923,18879.501637018,0
+AKO-B.US,D,20120719,000000,23.9582,24.238,23.9582,24.0923,20861.128717239,0
+AKO-B.US,D,20120720,000000,24.0923,24.1613,24.0622,24.1467,35145.314361474,0
+AKO-B.US,D,20120723,000000,24.1331,24.1331,24.0223,24.0223,4015.7544103602,0
+AKO-B.US,D,20120724,000000,24.0223,24.0223,23.6717,23.6717,2018.6860801631,0
+AKO-B.US,D,20120725,000000,23.8941,24.1001,23.0849,23.2326,44313.29918041,0
+AKO-B.US,D,20120726,000000,23.4958,24.0622,23.4958,23.8806,21358.336966458,0
+AKO-B.US,D,20120727,000000,24.1253,24.3584,23.8806,23.9427,11998.880647824,0
+AKO-B.US,D,20120730,000000,24.0622,24.4061,24.0418,24.2662,4539.7274928707,0
+AKO-B.US,D,20120731,000000,24.2662,24.5197,24.0845,24.3342,26669.097541452,0
+AKO-B.US,D,20120801,000000,24.273,24.7131,24.1613,24.1613,25730.269542926,0
+AKO-B.US,D,20120802,000000,24.7131,24.7131,23.7824,23.9883,61771.176402993,0
+AKO-B.US,D,20120803,000000,24.3342,24.3342,24.1875,24.3021,4475.9036596376,0
+AKO-B.US,D,20120806,000000,24.2244,24.4352,24.2244,24.2662,1033.5343317102,0
+AKO-B.US,D,20120807,000000,24.4683,24.4683,23.8174,24.034,12391.088397208,0
+AKO-B.US,D,20120808,000000,24.1253,24.1253,23.5522,23.7484,16755.81505702,0
+AKO-B.US,D,20120809,000000,23.9883,23.9883,23.7688,23.9165,13692.271061831,0
+AKO-B.US,D,20120810,000000,23.9883,23.9883,23.4346,23.6649,21694.95621593,0
+AKO-B.US,D,20120813,000000,24.2321,24.2321,23.4278,23.4278,10195.342650655,0
+AKO-B.US,D,20120814,000000,23.4735,23.4735,23.1141,23.2121,2977.0729953247,0
+AKO-B.US,D,20120815,000000,23.0781,23.0781,22.5865,22.8664,16210.224224543,0
+AKO-B.US,D,20120816,000000,22.7206,23.0781,22.5021,22.9673,17531.995222468,0
+AKO-B.US,D,20120817,000000,23.2588,23.3929,22.7983,23.3929,11017.84656603,0
+AKO-B.US,D,20120820,000000,23.2044,23.251,22.8051,22.9033,8230.1862370751,0
+AKO-B.US,D,20120821,000000,22.7556,23.286,22.4205,23.286,36984.881941918,0
+AKO-B.US,D,20120822,000000,23.3298,23.3298,22.3437,22.3758,20771.569467379,0
+AKO-B.US,D,20120823,000000,22.4953,22.4953,21.926,21.926,11416.230815405,0
+AKO-B.US,D,20120824,000000,22.0863,22.0863,21.9639,21.9639,1627.5077474441,0
+AKO-B.US,D,20120827,000000,21.9639,21.9639,21.4675,21.4675,4580.9041594727,0
+AKO-B.US,D,20120828,000000,21.6006,21.9707,21.3965,21.6783,18943.325470251,0
+AKO-B.US,D,20120829,000000,21.8406,22.4622,21.6724,22.4622,18189.792471434,0
+AKO-B.US,D,20120830,000000,22.4544,23.6785,22.4544,23.6785,22574.078047882,0
+AKO-B.US,D,20120831,000000,23.2782,23.2782,22.7284,23.0208,31641.180033644,0
+AKO-B.US,D,20120904,000000,22.946,22.946,22.5458,22.7284,6612.9726562815,0
+AKO-B.US,D,20120905,000000,22.6585,22.6585,22.5312,22.6585,1106.6229149288,0
+AKO-B.US,D,20120906,000000,22.7838,23.1742,22.707,22.8955,34396.928445982,0
+AKO-B.US,D,20120907,000000,23.1742,23.2189,22.8129,22.8664,10912.846066196,0
+AKO-B.US,D,20120910,000000,22.742,23.3229,22.742,23.2404,11349.318732177,0
+AKO-B.US,D,20120911,000000,23.2782,23.4415,23.2044,23.422,15001.689059774,0
+AKO-B.US,D,20120912,000000,23.4278,23.8339,23.4278,23.8339,50852.153836807,0
+AKO-B.US,D,20120913,000000,23.7358,24.0544,23.5522,23.9932,37817.680023944,0
+AKO-B.US,D,20120914,000000,23.8427,24.3857,23.3559,23.6921,14909.041559919,0
+AKO-B.US,D,20120917,000000,23.5862,23.7756,23.3725,23.4278,3143.8384950628,0
+AKO-B.US,D,20120918,000000,23.6649,24.034,23.6426,23.6426,6872.3856558741,0
+AKO-B.US,D,20120919,000000,23.7756,23.8806,23.4415,23.7756,9055.7784024453,0
+AKO-B.US,D,20120920,000000,23.8271,24.5819,23.7756,24.4683,146720.69843625,0
+AKO-B.US,D,20120921,000000,24.8364,25.3211,24.5868,24.6936,16448.019474169,0
+AKO-B.US,D,20120924,000000,24.8956,24.8956,24.4683,24.6159,60003.667989102,0
+AKO-B.US,D,20120925,000000,24.5323,25.394,24.3157,24.6091,23307.022713398,0
+AKO-B.US,D,20120926,000000,24.5061,24.6013,24.238,24.5585,15892.134475042,0
+AKO-B.US,D,20120927,000000,24.5585,24.5585,24.2662,24.4683,16919.492306763,0
+AKO-B.US,D,20120928,000000,24.4556,24.4556,23.8621,24.0068,13044.767979515,0
+AKO-B.US,D,20121001,000000,24.0068,24.5946,23.9165,24.1331,27732.484956448,0
+AKO-B.US,D,20121002,000000,24.1467,24.2176,23.8174,23.9504,8775.7770695516,0
+AKO-B.US,D,20121003,000000,23.9504,24.2321,23.9504,23.9825,55174.674413352,0
+AKO-B.US,D,20121004,000000,24.3711,24.7568,24.3021,24.3273,31846.033949988,0
+AKO-B.US,D,20121005,000000,24.4974,24.6159,24.1204,24.1204,23126.874797015,0
+AKO-B.US,D,20121008,000000,24.034,24.7655,24.034,24.7655,28530.282871862,0
+AKO-B.US,D,20121009,000000,24.645,25.1755,24.645,25.0336,99129.736594325,0
+AKO-B.US,D,20121010,000000,25.0851,25.6718,24.8276,25.4911,105242.41275139,0
+AKO-B.US,D,20121011,000000,25.7427,25.8107,25.4766,25.5193,26999.540290932,0
+AKO-B.US,D,20121012,000000,25.697,25.697,25.4552,25.5252,20808.628467321,0
+AKO-B.US,D,20121015,000000,25.6174,25.6174,25.4911,25.5388,3818.1064106706,0
+AKO-B.US,D,20121016,000000,25.7991,26.6015,25.7991,26.2721,42503.584683251,0
+AKO-B.US,D,20121017,000000,26.4772,26.7472,26.4772,26.6656,135293.14403753,0
+AKO-B.US,D,20121018,000000,26.9949,27.8682,26.957,27.2728,61696.028986444,0
+AKO-B.US,D,20121019,000000,27.1192,27.3436,26.5752,27.1056,87047.473196632,0
+AKO-B.US,D,20121022,000000,27.1416,27.1416,26.7258,26.7918,15493.750225668,0
+AKO-B.US,D,20121023,000000,26.7627,26.7627,26.1002,26.4393,18627.294554081,0
+AKO-B.US,D,20121024,000000,26.7472,27.1338,26.2478,26.9171,102159.30983956,0
+AKO-B.US,D,20121025,000000,27.1601,27.2941,26.8171,26.924,92472.499021446,0
+AKO-B.US,D,20121026,000000,27.0775,27.0775,26.3062,26.5461,21542.602549503,0
+AKO-B.US,D,20121031,000000,26.924,26.924,26.2187,26.4908,11345.201065517,0
+AKO-B.US,D,20121101,000000,26.5752,26.7627,26.1672,26.5752,15367.131975867,0
+AKO-B.US,D,20121102,000000,26.8405,26.8405,26.4635,26.5257,3936.4893271514,0
+AKO-B.US,D,20121105,000000,26.6462,26.6462,26.1187,26.411,17648.319305618,0
+AKO-B.US,D,20121106,000000,26.5937,26.5937,26.3596,26.4985,62637.945234965,0
+AKO-B.US,D,20121107,000000,26.5811,26.5811,26.1187,26.2187,60004.697405767,0
+AKO-B.US,D,20121108,000000,26.1187,26.3994,26.1187,26.2605,372871.18674776,0
+AKO-B.US,D,20121109,000000,26.3645,26.3645,25.9089,26.073,184044.25846097,0
+AKO-B.US,D,20121112,000000,25.9593,26.5296,25.9593,26.007,55033.644330241,0
+AKO-B.US,D,20121113,000000,25.9526,26.3596,25.9526,26.3499,11708.585148279,0
+AKO-B.US,D,20121114,000000,26.6219,26.6219,25.869,25.8885,30557.204285345,0
+AKO-B.US,D,20121115,000000,26.0274,26.6073,26.0274,26.5879,1016102.1899043,0
+AKO-B.US,D,20121116,000000,26.3431,26.4908,26.2109,26.38,40041.220020452,0
+AKO-B.US,D,20121119,000000,26.3003,26.6705,26.3003,26.5111,10792.404316384,0
+AKO-B.US,D,20121120,000000,26.6073,26.7152,26.5053,26.686,9616.8104848975,0
+AKO-B.US,D,20121121,000000,26.6462,26.6462,26.314,26.5674,6610.9138229514,0
+AKO-B.US,D,20121123,000000,26.7851,26.7851,26.5383,26.5752,10564.903233408,0
+AKO-B.US,D,20121126,000000,26.3994,26.3994,26.0332,26.3062,18147.586388167,0
+AKO-B.US,D,20121127,000000,26.1818,26.8666,26.1818,26.7015,19636.12288583,0
+AKO-B.US,D,20121128,000000,26.5752,26.7472,26.1896,26.5383,49173.17525611,0
+AKO-B.US,D,20121129,000000,26.5111,26.7996,26.3732,26.7015,29410.43412048,0
+AKO-B.US,D,20121130,000000,26.7851,27.0775,26.552,26.552,734533.05542981,0
+AKO-B.US,D,20121203,000000,26.6763,26.888,26.4188,26.8812,40246.073936797,0
+AKO-B.US,D,20121204,000000,26.7326,26.9881,26.652,26.888,18148.615804832,0
+AKO-B.US,D,20121205,000000,27.0629,27.1192,26.7404,27.1192,31334.413867458,0
+AKO-B.US,D,20121206,000000,26.957,27.2125,26.924,27.2125,6325.7654067325,0
+AKO-B.US,D,20121207,000000,27.1902,27.3592,27.0707,27.2057,4868.1114090217,0
+AKO-B.US,D,20121210,000000,27.2873,27.4068,26.7472,26.7472,16905.080473452,0
+AKO-B.US,D,20121211,000000,26.7918,27.0348,26.4471,26.7326,39642.835771077,0
+AKO-B.US,D,20121212,000000,26.7472,27.4,26.7258,27.2873,57763.657325953,0
+AKO-B.US,D,20121213,000000,27.3514,27.3514,26.8666,26.9434,20326.861468078,0
+AKO-B.US,D,20121214,000000,27.0561,27.0561,26.4315,27.0231,39399.893438125,0
+AKO-B.US,D,20121217,000000,27.1483,27.1483,26.4703,26.5053,46074.63109431,0
+AKO-B.US,D,20121218,000000,26.924,27.266,26.6073,27.1678,23264.816630131,0
+AKO-B.US,D,20121219,000000,27.0348,27.0503,26.5461,27.0503,24819.235794357,0
+AKO-B.US,D,20121220,000000,26.7996,27.0629,26.4188,26.7152,16805.227056942,0
+AKO-B.US,D,20121221,000000,26.7715,27.1533,26.4908,26.5879,33442.659197481,0
+AKO-B.US,D,20121224,000000,26.8599,27.0017,26.6462,26.6705,4062.0781602875,0
+AKO-B.US,D,20121226,000000,26.7152,26.7472,26.5752,26.6296,10307.549067146,0
+AKO-B.US,D,20121227,000000,26.5674,26.5752,26.1381,26.1896,10093.430400816,0
+AKO-B.US,D,20121228,000000,26.2605,26.3226,26.073,26.2839,1991.9212468718,0
+AKO-B.US,D,20121231,000000,26.1517,26.5752,26.1313,26.552,13197.121645942,0
+AKO-B.US,D,20130102,000000,26.7326,27.1601,26.4052,26.9492,29160.285870873,0
+AKO-B.US,D,20130103,000000,26.8666,26.8666,26.652,26.7258,6012.8227405573,0
+AKO-B.US,D,20130104,000000,26.6073,26.6296,26.4471,26.5811,11974.174647863,0
+AKO-B.US,D,20130107,000000,26.5383,27.0629,26.5383,27.0629,9450.0449851594,0
+AKO-B.US,D,20130108,000000,26.8744,27.0629,26.3994,26.3994,14844.188310022,0
+AKO-B.US,D,20130109,000000,26.8958,27.0998,26.7773,27.0775,10009.018234282,0
+AKO-B.US,D,20130110,000000,27.0775,27.2941,27.028,27.2057,25441.003460047,0
+AKO-B.US,D,20130111,000000,27.3233,27.3233,27.0231,27.1192,8196.2154871285,0
+AKO-B.US,D,20130114,000000,26.9658,27.2796,26.957,27.1902,12921.237979709,0
+AKO-B.US,D,20130115,000000,27.1902,27.1902,26.7996,26.9376,11713.732231604,0
+AKO-B.US,D,20130116,000000,26.888,27.2873,26.5752,27.2873,25927.917542616,0
+AKO-B.US,D,20130117,000000,27.198,27.198,26.7074,27.0629,30287.497119103,0
+AKO-B.US,D,20130118,000000,26.957,27.1338,26.9289,27.1056,18214.498471395,0
+AKO-B.US,D,20130122,000000,27.0998,27.0998,26.7472,26.7549,4773.4050758371,0
+AKO-B.US,D,20130123,000000,26.8541,26.888,26.7326,26.888,4572.6688261523,0
+AKO-B.US,D,20130124,000000,26.8171,26.8599,26.7326,26.8599,12839.914063169,0
+AKO-B.US,D,20130125,000000,27.0143,27.8682,26.8666,27.8332,30856.764534875,0
+AKO-B.US,D,20130128,000000,27.7565,27.8196,27.5525,27.7254,16367.724974296,0
+AKO-B.US,D,20130129,000000,27.7205,27.7565,27.6225,27.671,5331.3489082942,0
+AKO-B.US,D,20130130,000000,27.6574,27.8332,27.602,27.8332,37282.383358118,0
+AKO-B.US,D,20130131,000000,27.6574,27.9294,27.4825,27.7506,59570.283573116,0
+AKO-B.US,D,20130201,000000,27.7963,28.1965,27.7429,28.1819,20348.479218045,0
+AKO-B.US,D,20130204,000000,28.2888,28.3219,28.0295,28.318,28930.725954566,0
+AKO-B.US,D,20130205,000000,28.3908,29.0223,28.3908,28.5958,49163.910506125,0
+AKO-B.US,D,20130206,000000,28.6726,28.9717,28.6726,28.9649,18465.676137667,0
+AKO-B.US,D,20130207,000000,28.8319,28.8746,28.4423,28.4423,14068.008144574,0
+AKO-B.US,D,20130208,000000,28.7629,28.7629,28.5093,28.6288,12262.411314077,0
+AKO-B.US,D,20130211,000000,28.6288,28.693,28.5162,28.6046,7353.1232384525,0
+AKO-B.US,D,20130212,000000,28.6046,28.863,28.6046,28.7299,10146.960067398,0
+AKO-B.US,D,20130213,000000,28.8386,28.8386,28.5958,28.6288,14038.155061288,0
+AKO-B.US,D,20130214,000000,28.624,29.2661,28.624,29.2661,15209.631226114,0
+AKO-B.US,D,20130215,000000,29.2302,29.2515,29.1544,29.1544,4093.990076904,0
+AKO-B.US,D,20130219,000000,29.0164,29.0417,28.6288,29.0086,9897.8412344562,0
+AKO-B.US,D,20130220,000000,28.9717,28.9717,27.503,27.7759,17645.231055623,0
+AKO-B.US,D,20130221,000000,27.9371,27.9371,27.0707,27.3097,23792.907379301,0
+AKO-B.US,D,20130222,000000,27.5253,28.0227,27.5253,27.6798,4547.9628261911,0
+AKO-B.US,D,20130225,000000,27.9712,28.6288,27.7895,27.9955,21309.954383201,0
+AKO-B.US,D,20130226,000000,28.0849,28.3617,27.84,28.2102,16513.902140733,0
+AKO-B.US,D,20130227,000000,28.3617,28.3617,27.7137,27.7137,12950.06164633,0
+AKO-B.US,D,20130228,000000,28.0333,29.2661,27.7506,29.2661,24480.557711555,0
+AKO-B.US,D,20130301,000000,29.0563,29.2593,28.0489,29.1602,56151.590828485,0
+AKO-B.US,D,20130304,000000,29.1398,29.5332,28.8542,29.3011,61741.323319707,0
+AKO-B.US,D,20130305,000000,29.2438,29.5332,28.4151,28.8241,17841.849638648,0
+AKO-B.US,D,20130306,000000,28.7066,29.0689,28.2451,28.3617,23562.31804633,0
+AKO-B.US,D,20130307,000000,28.3617,28.3694,27.9712,28.149,8609.0115698135,0
+AKO-B.US,D,20130308,000000,28.149,28.4569,28.1364,28.3549,6396.795156621,0
+AKO-B.US,D,20130311,000000,28.5162,28.6046,28.2519,28.2956,4353.4030764966,0
+AKO-B.US,D,20130312,000000,28.3908,28.5016,28.1121,28.385,4490.3154929483,0
+AKO-B.US,D,20130313,000000,28.5609,28.8125,28.3287,28.7337,15159.189809527,0
+AKO-B.US,D,20130314,000000,28.6726,28.7066,28.3287,28.693,33005.157114835,0
+AKO-B.US,D,20130315,000000,28.8386,28.8386,28.3365,28.7425,27828.220706298,0
+AKO-B.US,D,20130318,000000,28.7425,28.7425,28.5162,28.589,5893.4104074115,0
+AKO-B.US,D,20130319,000000,28.7969,28.7969,27.8537,28.0712,25730.269542926,0
+AKO-B.US,D,20130320,000000,28.0616,28.1364,27.6225,28.1121,30512.939368749,0
+AKO-B.US,D,20130321,000000,27.9294,28.1198,27.7895,27.8041,40377.839269923,0
+AKO-B.US,D,20130322,000000,27.8041,27.9449,27.6943,27.7895,13780.800895025,0
+AKO-B.US,D,20130325,000000,27.7827,27.9449,26.8492,27.1902,12207.852230828,0
+AKO-B.US,D,20130326,000000,27.1902,27.6166,27.1678,27.2728,9950.3414843738,0
+AKO-B.US,D,20130327,000000,27.33,27.7254,27.1338,27.7254,13849.771811583,0
+AKO-B.US,D,20130328,000000,27.7079,27.9712,27.6866,27.9712,18969.060886878,0
+AKO-B.US,D,20130401,000000,27.8964,27.8964,27.5593,27.7254,9357.3974853049,0
+AKO-B.US,D,20130402,000000,27.9022,28.3219,27.7759,27.8041,14088.596477875,0
+AKO-B.US,D,20130403,000000,28.1548,28.5308,27.875,28.218,19193.473719858,0
+AKO-B.US,D,20130404,000000,28.3219,28.3219,27.8332,28.2811,10185.048484005,0
+AKO-B.US,D,20130405,000000,28.1819,28.6648,28.0333,28.4967,14729.923060201,0
+AKO-B.US,D,20130408,000000,28.5822,28.6726,27.6943,27.7254,19774.064718946,0
+AKO-B.US,D,20130409,000000,28.0333,28.2811,27.875,27.875,4203.1082433993,0
+AKO-B.US,D,20130410,000000,28.3219,28.3219,27.4126,27.7565,57885.128492429,0
+AKO-B.US,D,20130411,000000,27.9712,28.0333,27.3757,27.4952,10561.814983413,0
+AKO-B.US,D,20130412,000000,27.2728,27.7565,27.1056,27.7254,32413.242532431,0
+AKO-B.US,D,20130415,000000,27.4825,27.4825,26.7715,26.9949,15941.546474965,0
+AKO-B.US,D,20130416,000000,27.198,27.2728,26.7715,27.1338,3983.8424937437,0
+AKO-B.US,D,20130417,000000,27.1192,27.1192,26.5296,26.9949,33679.425030443,0
+AKO-B.US,D,20130418,000000,27.266,27.266,26.5053,26.5053,58289.689241794,0
+AKO-B.US,D,20130419,000000,27.4126,27.6225,26.888,27.4884,72125.049220066,0
+AKO-B.US,D,20130422,000000,27.4262,27.8682,26.9949,27.7021,24266.439045224,0
+AKO-B.US,D,20130423,000000,27.6866,27.6943,27.2193,27.6866,15482.426642353,0
+AKO-B.US,D,20130424,000000,27.8332,27.9371,27.5176,27.7895,12916.090896383,0
+AKO-B.US,D,20130425,000000,27.7565,27.9537,27.6225,27.9537,6390.6186566307,0
+AKO-B.US,D,20130426,000000,27.8459,27.9634,27.7137,27.7701,8228.127403745,0
+AKO-B.US,D,20130429,000000,27.9022,28.4277,27.9022,28.4277,14346.980060803,0
+AKO-B.US,D,20130430,000000,29.0223,29.1602,28.1364,28.5677,8616.2174864689,0
+AKO-B.US,D,20130501,000000,28.6046,28.6726,28.4637,28.4637,8340.3338202355,0
+AKO-B.US,D,20130502,000000,28.5308,28.6503,28.4773,28.6425,95982.809849266,0
+AKO-B.US,D,20130503,000000,28.6726,28.9484,28.4219,28.4637,12470.353480416,0
+AKO-B.US,D,20130506,000000,28.589,28.6726,28.3219,28.3219,5504.2909080226,0
+AKO-B.US,D,20130507,000000,28.4637,28.4637,28.3491,28.3694,11505.790065265,0
+AKO-B.US,D,20130508,000000,28.4277,28.5754,28.1548,28.3219,6988.7097390248,0
+AKO-B.US,D,20130509,000000,28.4637,28.7629,28.3287,28.5609,17141.846306414,0
+AKO-B.US,D,20130510,000000,28.4967,28.4967,27.7643,27.7963,10007.988817617,0
+AKO-B.US,D,20130513,000000,27.9022,27.9022,27.1056,27.4486,13704.624061811,0
+AKO-B.US,D,20130514,000000,27.5098,27.5098,27.2582,27.503,13044.767979515,0
+AKO-B.US,D,20130515,000000,27.4952,27.5525,27.2309,27.5525,84669.520700366,0
+AKO-B.US,D,20130516,000000,27.6866,28.4355,27.6866,27.8537,94801.039517789,0
+AKO-B.US,D,20130517,000000,27.8537,28.0411,27.266,27.2796,13558.446895374,0
+AKO-B.US,D,20130520,000000,27.4126,27.6798,27.1678,27.3592,6861.0620725586,0
+AKO-B.US,D,20130521,000000,27.5952,27.5952,27.0998,27.0998,2887.5137454654,0
+AKO-B.US,D,20130522,000000,27.7254,27.7254,26.8171,27.0998,35744.434860532,0
+AKO-B.US,D,20130523,000000,26.9289,27.3233,26.924,27.2057,47397.431508899,0
+AKO-B.US,D,20130524,000000,27.5525,27.6866,26.5189,26.7015,29723.376786655,0
+AKO-B.US,D,20130528,000000,26.5752,26.6073,26.1818,26.3645,63268.977650641,0
+AKO-B.US,D,20130529,000000,26.1439,26.3062,25.9458,26.1896,32667.508448698,0
+AKO-B.US,D,20130530,000000,26.106,26.2343,25.7641,25.9458,26939.83412436,0
+AKO-B.US,D,20130531,000000,25.8749,26.7472,25.7369,26.7472,250030.89610734,0
+AKO-B.US,D,20130603,000000,26.5606,26.5606,25.9788,26.0196,121338.37172611,0
+AKO-B.US,D,20130604,000000,25.9866,26.3304,25.9089,26.2109,29011.020454441,0
+AKO-B.US,D,20130605,000000,26.2032,26.3645,25.9332,26.1517,9843.2821512085,0
+AKO-B.US,D,20130606,000000,26.0274,26.4772,25.9176,26.0332,43129.470015602,0
+AKO-B.US,D,20130607,000000,25.9719,26.3226,25.5883,25.6106,9550.9278183343,0
+AKO-B.US,D,20130610,000000,26.1672,26.1672,24.3157,24.476,31541.326617133,0
+AKO-B.US,D,20130611,000000,24.476,24.5449,24.0845,24.3497,28219.399039017,0
+AKO-B.US,D,20130612,000000,24.4352,24.4352,24.1204,24.2321,93746.916852777,0
+AKO-B.US,D,20130613,000000,24.476,25.1055,24.0787,24.8597,13345.357645709,0
+AKO-B.US,D,20130614,000000,24.8597,25.3794,24.8597,25.2794,10829.463316326,0
+AKO-B.US,D,20130617,000000,25.2794,26.2187,25.0851,26.0138,53429.813166092,0
+AKO-B.US,D,20130618,000000,25.8749,26.0332,25.5329,25.7991,37761.062107366,0
+AKO-B.US,D,20130619,000000,25.9458,25.9458,24.7568,25.2124,19700.976135727,0
+AKO-B.US,D,20130620,000000,24.7703,24.9938,23.658,23.7076,24058.496878885,0
+AKO-B.US,D,20130621,000000,23.9504,24.1253,23.56,23.5804,27971.30962274,0
+AKO-B.US,D,20130624,000000,23.251,23.6367,22.6992,23.6299,45249.03892894,0
+AKO-B.US,D,20130625,000000,23.796,24.0418,23.2782,23.456,11661.231981687,0
+AKO-B.US,D,20130626,000000,23.6785,23.6921,22.9809,23.2326,64253.099982429,0
+AKO-B.US,D,20130627,000000,23.3015,23.489,23.2189,23.489,64910.897231396,0
+AKO-B.US,D,20130628,000000,23.251,24.169,23.151,24.0418,26882.186791117,0
+AKO-B.US,D,20130701,000000,24.1253,24.6518,24.0923,24.4974,44801.242679643,0
+AKO-B.US,D,20130702,000000,24.5868,24.8597,24.476,24.476,13300.063312447,0
+AKO-B.US,D,20130703,000000,24.476,24.4828,24.1942,24.476,8235.3333204004,0
+AKO-B.US,D,20130705,000000,24.3021,24.3021,23.7416,23.8621,26458.067125117,0
+AKO-B.US,D,20130708,000000,23.8621,23.9757,23.5862,23.8485,3998.2543270544,0
+AKO-B.US,D,20130709,000000,23.9883,23.9883,23.3793,23.5123,11709.614564944,0
+AKO-B.US,D,20130710,000000,23.3366,23.4415,22.7128,22.7983,80238.911373991,0
+AKO-B.US,D,20130711,000000,22.6798,23.5522,22.2388,22.5167,153433.52450904,0
+AKO-B.US,D,20130712,000000,22.6585,23.4609,22.5312,23.3559,23958.643462375,0
+AKO-B.US,D,20130715,000000,23.251,23.5804,23.251,23.5755,4925.7587422645,0
+AKO-B.US,D,20130716,000000,23.4054,23.5191,23.0062,23.5191,10143.871817403,0
+AKO-B.US,D,20130717,000000,23.3929,24.0262,23.3929,23.4609,20410.244217948,0
+AKO-B.US,D,20130718,000000,23.3142,23.6717,23.3142,23.5686,13458.593478864,0
+AKO-B.US,D,20130719,000000,23.3929,23.456,22.8877,23.2121,21590.985132759,0
+AKO-B.US,D,20130722,000000,23.0703,23.0703,22.6915,22.8538,34858.107111925,0
+AKO-B.US,D,20130723,000000,22.6915,22.8538,22.6186,22.7983,11554.172648522,0
+AKO-B.US,D,20130724,000000,22.6992,22.8275,22.1329,22.3515,57586.597659565,0
+AKO-B.US,D,20130725,000000,22.1825,22.1825,21.5724,21.8813,56345.121161514,0
+AKO-B.US,D,20130726,000000,21.6783,22.1893,21.6783,22.1669,21196.718550046,0
+AKO-B.US,D,20130729,000000,22.0979,22.2388,22.0979,22.1669,7587.8302380839,0
+AKO-B.US,D,20130730,000000,22.1115,22.4127,22.1115,22.2631,5002.9649921432,0
+AKO-B.US,D,20130731,000000,22.1669,22.6847,22.1669,22.6497,11100.199899234,0
+AKO-B.US,D,20130801,000000,22.5526,22.7284,22.2573,22.2573,19636.12288583,0
+AKO-B.US,D,20130802,000000,22.3224,22.7284,22.3224,22.4127,18203.17488808,0
+AKO-B.US,D,20130805,000000,22.4486,22.539,22.2388,22.3088,15193.160559473,0
+AKO-B.US,D,20130806,000000,22.1398,22.4486,22.1398,22.4418,62753.239901451,0
+AKO-B.US,D,20130807,000000,22.5021,22.539,22.3156,22.3224,5707.0859910375,0
+AKO-B.US,D,20130808,000000,21.6783,22.7916,21.6783,22.6915,71865.636220474,0
+AKO-B.US,D,20130809,000000,22.5526,23.1345,22.5526,22.9809,24013.202545623,0
+AKO-B.US,D,20130812,000000,23.0703,23.3793,22.8051,23.0781,28117.486789177,0
+AKO-B.US,D,20130813,000000,23.0849,23.2404,22.9392,23.2189,19962.447968651,0
+AKO-B.US,D,20130814,000000,23.2121,23.796,23.2121,23.3501,15718.163058649,0
+AKO-B.US,D,20130815,000000,23.3851,23.3851,23.0926,23.286,1961.0387469203,0
+AKO-B.US,D,20130816,000000,23.286,23.286,22.7983,22.7983,4235.0201600159,0
+AKO-B.US,D,20130819,000000,22.6186,22.7556,21.7823,22.1611,17536.112889128,0
+AKO-B.US,D,20130820,000000,21.8813,22.3224,21.8813,22.3224,11652.996648367,0
+AKO-B.US,D,20130821,000000,21.9581,22.5671,21.9581,22.4923,10639.021233292,0
+AKO-B.US,D,20130822,000000,22.3156,22.6186,21.8124,22.1261,20468.920967855,0
+AKO-B.US,D,20130823,000000,22.0154,22.1611,21.2324,22.0581,14773.158560133,0
+AKO-B.US,D,20130826,000000,21.9581,21.9581,21.2091,21.5685,11732.261731576,0
+AKO-B.US,D,20130827,000000,21.3636,21.3636,20.3494,20.3494,53013.928833412,0
+AKO-B.US,D,20130828,000000,20.1726,20.9789,20.1056,20.9789,43825.355681175,0
+AKO-B.US,D,20130829,000000,20.7312,21.1829,20.6097,20.8613,19216.12088649,0
+AKO-B.US,D,20130830,000000,20.9789,21.4743,20.5243,21.1537,48380.524424022,0
+AKO-B.US,D,20130903,000000,21.2567,21.4209,21.113,21.3461,48168.464591022,0
+AKO-B.US,D,20130904,000000,21.3159,21.3286,21.1615,21.1615,9473.7215684556,0
+AKO-B.US,D,20130905,000000,21.0837,22.5526,20.9789,22.5526,33924.426196724,0
+AKO-B.US,D,20130906,000000,22.3758,23.3366,22.1669,23.151,63849.568649729,0
+AKO-B.US,D,20130909,000000,23.3793,23.7232,23.182,23.5347,31330.296200798,0
+AKO-B.US,D,20130910,000000,23.7484,23.8485,23.4278,23.5686,8164.3035705119,0
+AKO-B.US,D,20130911,000000,23.4609,23.9932,23.4609,23.8941,61661.028819833,0
+AKO-B.US,D,20130912,000000,23.9165,24.0709,23.5686,23.5686,34491.634779167,0
+AKO-B.US,D,20130913,000000,23.6095,23.7154,23.4006,23.5804,4373.9914097976,0
+AKO-B.US,D,20130916,000000,23.9165,24.034,23.7076,23.8106,12868.737729791,0
+AKO-B.US,D,20130917,000000,23.5522,23.7484,23.3083,23.4132,9375.9269852758,0
+AKO-B.US,D,20130918,000000,23.2588,23.6299,23.2326,23.6299,7856.507987662,0
+AKO-B.US,D,20130919,000000,23.56,23.56,23.2588,23.2588,4190.7552434187,0
+AKO-B.US,D,20130920,000000,23.2928,23.2928,22.8129,22.8129,7016.5039889811,0
+AKO-B.US,D,20130923,000000,22.8333,24.476,22.8333,24.1826,83484.662118894,0
+AKO-B.US,D,20130924,000000,24.1253,24.6518,24.034,24.034,20408.185384617,0
+AKO-B.US,D,20130925,000000,24.0262,24.2885,23.8864,24.1467,8680.041319702,0
+AKO-B.US,D,20130926,000000,24.0223,24.3342,23.6367,23.6494,40179.161853569,0
+AKO-B.US,D,20130927,000000,23.5686,23.6367,22.742,22.9314,20076.713218471,0
+AKO-B.US,D,20130930,000000,22.7624,23.1898,22.7624,22.9809,24301.439211837,0
+AKO-B.US,D,20131001,000000,22.9033,23.4054,22.9033,23.1141,13551.240978719,0
+AKO-B.US,D,20131002,000000,22.9033,23.4346,22.9033,23.1072,4106.3430768846,0
+AKO-B.US,D,20131003,000000,23.182,23.6221,23.182,23.4006,12327.264563974,0
+AKO-B.US,D,20131004,000000,23.4677,23.7416,23.3015,23.4609,9692.9873181112,0
+AKO-B.US,D,20131007,000000,23.2928,23.8485,23.2928,23.5686,8815.9243194886,0
+AKO-B.US,D,20131008,000000,23.4958,23.6921,23.3559,23.3559,5624.7326578335,0
+AKO-B.US,D,20131009,000000,23.251,23.4132,23.1675,23.4132,27833.367789623,0
+AKO-B.US,D,20131010,000000,23.2442,24.44,23.2442,24.4061,21073.18855024,0
+AKO-B.US,D,20131011,000000,24.1613,24.3342,23.8941,24.2594,9261.6617354553,0
+AKO-B.US,D,20131014,000000,24.0496,24.1253,23.796,24.1253,12299.470314018,0
+AKO-B.US,D,20131015,000000,23.8271,24.511,23.729,24.0787,25618.063126436,0
+AKO-B.US,D,20131016,000000,24.2439,24.7879,24.034,24.6159,39255.775105018,0
+AKO-B.US,D,20131017,000000,24.7568,24.8276,24.4828,24.6159,26807.039374568,0
+AKO-B.US,D,20131018,000000,24.476,24.6383,24.3857,24.6159,10068.724400855,0
+AKO-B.US,D,20131021,000000,24.8364,25.0773,24.3342,24.476,23694.083379457,0
+AKO-B.US,D,20131022,000000,24.5323,24.6091,24.4129,24.6091,10181.96023401,0
+AKO-B.US,D,20131023,000000,24.2973,24.3342,23.9243,24.273,11234.024065691,0
+AKO-B.US,D,20131024,000000,24.0923,24.3342,24.0923,24.3342,19031.855303445,0
+AKO-B.US,D,20131025,000000,24.0709,24.0709,23.7358,23.7688,4217.52007671,0
+AKO-B.US,D,20131028,000000,23.5862,24.2176,23.5755,24.1545,10898.434232885,0
+AKO-B.US,D,20131029,000000,24.0418,24.0418,23.7358,23.7581,2369.7171629452,0
+AKO-B.US,D,20131030,000000,23.8941,23.9019,23.5804,23.6998,22752.167130937,0
+AKO-B.US,D,20131031,000000,23.658,24.4683,23.6494,23.9165,7002.0921556704,0
+AKO-B.US,D,20131101,000000,23.8941,24.1253,23.7581,23.7756,56536.592661214,0
+AKO-B.US,D,20131104,000000,23.6921,23.9883,23.151,23.967,6800.3264893206,0
+AKO-B.US,D,20131105,000000,23.7416,23.9359,23.5862,23.7581,23956.584629045,0
+AKO-B.US,D,20131106,000000,23.9165,23.9165,23.0926,23.251,54399.52366457,0
+AKO-B.US,D,20131107,000000,23.0781,23.0781,22.7983,22.9508,8027.3911540603,0
+AKO-B.US,D,20131108,000000,22.8586,22.9033,22.6234,22.6847,31182.060201031,0
+AKO-B.US,D,20131111,000000,22.5312,22.5312,21.3965,21.6307,73045.347718621,0
+AKO-B.US,D,20131112,000000,21.3286,21.6987,20.9303,21.1207,36897.381525388,0
+AKO-B.US,D,20131113,000000,20.5437,20.6767,20.4262,20.5826,37839.297773909,0
+AKO-B.US,D,20131114,000000,20.4553,20.7438,20.4553,20.7438,61054.702404118,0
+AKO-B.US,D,20131115,000000,20.9789,21.0226,20.7827,20.9789,27483.366123506,0
+AKO-B.US,D,20131118,000000,20.9789,21.1052,20.8818,20.973,36745.027858961,0
+AKO-B.US,D,20131119,000000,20.7681,21.0148,20.4834,20.7827,67046.936811375,0
+AKO-B.US,D,20131120,000000,20.6991,20.6991,19.9384,19.9384,15736.69255862,0
+AKO-B.US,D,20131121,000000,19.8481,20.4892,19.751,20.2804,96561.342015025,0
+AKO-B.US,D,20131122,000000,20.1483,21.3965,20.1269,21.0915,27042.775790865,0
+AKO-B.US,D,20131125,000000,21.0837,21.4675,20.6438,21.1401,39505.923354626,0
+AKO-B.US,D,20131126,000000,21.1401,21.4549,20.6991,21.4549,156934.57058688,0
+AKO-B.US,D,20131127,000000,21.1897,21.1897,20.8535,21.0468,113307.89232206,0
+AKO-B.US,D,20131129,000000,20.7827,20.9789,20.738,20.908,60804.554154512,0
+AKO-B.US,D,20131202,000000,20.636,20.636,19.9384,20.0715,7925.4789042203,0
+AKO-B.US,D,20131203,000000,19.855,20.0268,19.238,19.7054,29981.760369583,0
+AKO-B.US,D,20131204,000000,19.3838,19.8889,19.1672,19.5324,20546.127217734,0
+AKO-B.US,D,20131205,000000,19.5101,20.2105,19.5101,19.782,54078.345665074,0
+AKO-B.US,D,20131206,000000,19.6723,20.0715,19.617,19.6849,37797.091690643,0
+AKO-B.US,D,20131209,000000,19.6986,19.9298,19.6364,19.7433,15340.367142576,0
+AKO-B.US,D,20131210,000000,19.8335,20.1056,19.3653,19.751,90050.281608583,0
+AKO-B.US,D,20131211,000000,19.6296,19.8763,19.4265,19.5256,42298.730766906,0
+AKO-B.US,D,20131212,000000,19.477,19.5324,19.1526,19.2643,28866.902121334,0
+AKO-B.US,D,20131213,000000,19.2322,19.3712,18.6261,18.8883,68415.031559226,0
+AKO-B.US,D,20131216,000000,19.0856,19.3294,18.5358,19.1448,51563.480752357,0
+AKO-B.US,D,20131217,000000,19.376,19.376,18.9739,19.238,36153.113276558,0
+AKO-B.US,D,20131218,000000,19.1973,19.6422,19.0564,19.3653,51224.802669556,0
+AKO-B.US,D,20131219,000000,19.3022,19.308,18.902,19.0564,33879.131863462,0
+AKO-B.US,D,20131220,000000,19.138,19.7898,19.138,19.376,20404.067717957,0
+AKO-B.US,D,20131223,000000,19.7218,20.4834,19.7218,20.2804,13243.445395869,0
+AKO-B.US,D,20131224,000000,20.1648,20.3144,19.9452,20.1483,11987.557064508,0
+AKO-B.US,D,20131226,000000,20.1483,20.7146,19.9803,20.0978,18669.500637348,0
+AKO-B.US,D,20131227,000000,20.2105,20.2105,19.4916,19.8249,43214.911598801,0
+AKO-B.US,D,20131230,000000,19.6248,19.65,19.206,19.4391,15067.571726338,0
+AKO-B.US,D,20131231,000000,19.2322,19.751,19.1001,19.751,17928.320638512,0
+AKO-B.US,D,20140102,000000,19.5101,19.6781,19.1973,19.238,17331.258972783,0
+AKO-B.US,D,20140103,000000,19.5256,19.7588,19.5179,19.5801,10927.257899506,0
+AKO-B.US,D,20140106,000000,19.3605,19.6296,19.3605,19.3712,21000.099967021,0
+AKO-B.US,D,20140107,000000,19.477,19.5256,19.1604,19.1604,12496.088897042,0
+AKO-B.US,D,20140108,000000,19.1254,19.1526,18.6912,18.6912,7517.8299048605,0
+AKO-B.US,D,20140109,000000,18.561,18.7077,17.6576,18.0782,42078.435600586,0
+AKO-B.US,D,20140110,000000,17.8946,18.1831,17.847,18.1753,44613.888846604,0
+AKO-B.US,D,20140113,000000,18.1831,18.6028,18.1831,18.1831,65811.636813315,0
+AKO-B.US,D,20140114,000000,18.356,18.356,18.0782,18.3026,63319.419067228,0
+AKO-B.US,D,20140115,000000,18.1685,18.1685,17.7352,17.8023,12747.266563314,0
+AKO-B.US,D,20140116,000000,17.9014,18.1132,17.7071,18.0422,19831.712052189,0
+AKO-B.US,D,20140117,000000,17.8742,17.8898,17.677,17.6906,35616.787194066,0
+AKO-B.US,D,20140121,000000,17.4827,17.7984,17.133,17.3108,212499.39391629,0
+AKO-B.US,D,20140122,000000,17.2301,17.3769,17.0349,17.0349,203038.02534781,0
+AKO-B.US,D,20140123,000000,17.2301,17.2301,16.0567,16.4142,169822.86723331,0
+AKO-B.US,D,20140124,000000,15.7429,16.2111,15.3854,15.8731,362885.84509678,0
+AKO-B.US,D,20140127,000000,15.8604,15.9683,15.637,15.7963,129964.88337924,0
+AKO-B.US,D,20140128,000000,15.8886,16.0906,15.7205,15.842,115301.87240226,0
+AKO-B.US,D,20140129,000000,15.7565,15.9867,15.6224,15.7963,24362.174795075,0
+AKO-B.US,D,20140130,000000,15.9799,16.079,15.5671,15.7273,46993.9001762,0
+AKO-B.US,D,20140131,000000,15.4262,15.7963,15.059,15.5875,100791.21509172,0
+AKO-B.US,D,20140203,000000,15.4554,15.6088,14.9162,14.9395,65148.692481023,0
+AKO-B.US,D,20140204,000000,14.9317,15.0979,14.7288,14.819,97346.786930458,0
+AKO-B.US,D,20140205,000000,14.6646,14.8327,14.517,14.686,24299.380378506,0
+AKO-B.US,D,20140206,000000,14.7987,15.0367,14.5947,14.8463,21670.250215969,0
+AKO-B.US,D,20140207,000000,14.9162,15.0979,14.4392,14.4781,43424.912598471,0
+AKO-B.US,D,20140210,000000,14.2935,14.8541,14.2935,14.6646,18194.93955476,0
+AKO-B.US,D,20140211,000000,14.5724,14.8609,14.4188,14.8045,72405.05055296,0
+AKO-B.US,D,20140212,000000,14.7288,14.819,14.3867,14.6909,72495.639219484,0
+AKO-B.US,D,20140213,000000,14.7035,15.706,14.7035,15.1057,71942.842470353,0
+AKO-B.US,D,20140214,000000,15.5185,15.7351,15.2718,15.5817,94291.47826859,0
+AKO-B.US,D,20140218,000000,15.5253,15.706,15.3912,15.6992,18535.676470891,0
+AKO-B.US,D,20140219,000000,15.4175,15.6574,15.4175,15.6574,78334.490543649,0
+AKO-B.US,D,20140220,000000,15.7351,15.8886,15.537,15.6924,30385.291702283,0
+AKO-B.US,D,20140221,000000,15.673,15.842,15.673,15.842,45276.833178896,0
+AKO-B.US,D,20140224,000000,15.7429,15.944,15.6924,15.7963,73326.37846818,0
+AKO-B.US,D,20140225,000000,15.7351,16.146,15.5302,15.8352,103678.72883718,0
+AKO-B.US,D,20140226,000000,15.7692,16.012,15.673,15.944,95073.834934028,0
+AKO-B.US,D,20140227,000000,15.8886,16.0275,15.4175,15.673,91108.521940254,0
+AKO-B.US,D,20140228,000000,15.537,16.3082,15.3854,16.1159,45474.481178586,0
+AKO-B.US,D,20140303,000000,15.8954,16.1121,15.8663,16.0712,73087.553801888,0
+AKO-B.US,D,20140304,000000,16.1325,16.2811,15.944,15.9605,12996.385396257,0
+AKO-B.US,D,20140305,000000,15.8604,16.0275,15.775,16.0275,33805.013863578,0
+AKO-B.US,D,20140306,000000,15.7692,16.146,15.7692,16.012,50585.534920559,0
+AKO-B.US,D,20140307,000000,15.9867,16.2228,15.435,15.435,26619.685541529,0
+AKO-B.US,D,20140310,000000,15.3971,15.5942,14.7618,14.9249,44902.125512818,0
+AKO-B.US,D,20140311,000000,14.8745,15.0123,14.6297,14.7365,16628.167390553,0
+AKO-B.US,D,20140312,000000,14.8861,14.992,14.4839,14.755,27685.131789856,0
+AKO-B.US,D,20140313,000000,14.6792,14.6792,14.2295,14.3985,38794.596439076,0
+AKO-B.US,D,20140314,000000,14.3635,14.7909,14.3635,14.7482,11029.170149346,0
+AKO-B.US,D,20140317,000000,14.6909,14.755,14.517,14.686,41113.872185434,0
+AKO-B.US,D,20140318,000000,14.7122,14.9249,14.6646,14.8463,8701.659069668,0
+AKO-B.US,D,20140319,000000,14.7831,14.7831,14.3508,14.4548,19285.091803047,0
+AKO-B.US,D,20140320,000000,14.3139,14.6792,14.2158,14.6121,10570.050316733,0
+AKO-B.US,D,20140321,000000,14.5655,14.8861,13.8098,13.8467,141374.93769465,0
+AKO-B.US,D,20140324,000000,14.0633,14.3576,14.0575,14.3344,25816.74054279,0
+AKO-B.US,D,20140325,000000,14.3081,14.6578,14.2682,14.5092,35671.346277315,0
+AKO-B.US,D,20140326,000000,14.5247,14.9074,14.5247,14.8541,14441.686393987,0
+AKO-B.US,D,20140327,000000,14.7122,15.4825,14.6423,15.4087,52624.809334024,0
+AKO-B.US,D,20140328,000000,15.3291,15.6156,15.3135,15.5505,16650.814557185,0
+AKO-B.US,D,20140331,000000,15.537,15.5593,14.7695,14.8258,82371.862703974,0
+AKO-B.US,D,20140401,000000,14.819,15.5185,14.819,15.5185,239127.31479113,0
+AKO-B.US,D,20140402,000000,15.3077,15.7808,15.162,15.6992,154718.23650703,0
+AKO-B.US,D,20140403,000000,15.9226,15.944,15.7497,15.9226,22894.226630713,0
+AKO-B.US,D,20140404,000000,15.9362,16.0353,15.775,15.8731,44392.564263618,0
+AKO-B.US,D,20140407,000000,15.8731,16.3578,15.6798,15.8954,70365.776139496,0
+AKO-B.US,D,20140408,000000,15.9799,16.4831,15.9799,16.4413,37714.738357439,0
+AKO-B.US,D,20140409,000000,16.4559,17.0699,16.3646,16.862,103619.02267061,0
+AKO-B.US,D,20140410,000000,16.9591,17.0553,16.7687,16.9456,88140.713694915,0
+AKO-B.US,D,20140411,000000,16.8183,17.1777,16.7687,17.1544,103384.31567097,0
+AKO-B.US,D,20140414,000000,17.4206,17.4555,17.2379,17.407,29164.403537533,0
+AKO-B.US,D,20140415,000000,17.2223,17.4419,17.0407,17.3905,76504.187713189,0
+AKO-B.US,D,20140416,000000,17.2855,17.6847,17.2855,17.4895,55200.409829978,0
+AKO-B.US,D,20140417,000000,17.7071,18.0073,17.4827,17.5682,83261.278702578,0
+AKO-B.US,D,20140421,000000,17.5187,17.6235,17.0485,17.2525,47891.551508123,0
+AKO-B.US,D,20140422,000000,16.9785,16.9931,16.7221,16.9018,141689.93919415,0
+AKO-B.US,D,20140423,000000,16.796,16.9591,16.5657,16.6162,181156.7447155,0
+AKO-B.US,D,20140424,000000,16.5735,16.6939,16.42,16.6318,23500.553046427,0
+AKO-B.US,D,20140425,000000,16.3986,16.4773,16.2655,16.2655,27301.159373792,0
+AKO-B.US,D,20140428,000000,16.249,16.4472,16.2033,16.2743,74889.032965726,0
+AKO-B.US,D,20140429,000000,16.2228,16.6036,16.2228,16.6036,78410.667376862,0
+AKO-B.US,D,20140430,000000,16.4559,16.9378,16.3695,16.9378,110175.37741031,0
+AKO-B.US,D,20140501,000000,16.796,16.796,16.4705,16.7084,18676.706554003,0
+AKO-B.US,D,20140502,000000,16.5881,16.9018,16.5822,16.9018,9173.131902261,0
+AKO-B.US,D,20140505,000000,16.7084,17.0485,16.7084,16.93,19831.712052189,0
+AKO-B.US,D,20140506,000000,16.8532,17.0485,16.5093,16.5462,87029.973113326,0
+AKO-B.US,D,20140507,000000,16.556,16.7415,16.3948,16.6007,72690.198969179,0
+AKO-B.US,D,20140508,000000,16.6677,17.0912,16.6677,16.9659,19763.770552296,0
+AKO-B.US,D,20140509,000000,16.8921,17.0767,16.8163,16.8736,14476.686560598,0
+AKO-B.US,D,20140512,000000,16.9514,17.2165,16.8474,17.1485,39386.51102148,0
+AKO-B.US,D,20140513,000000,17.028,17.099,16.86,16.86,49697.148338622,0
+AKO-B.US,D,20140514,000000,17.1194,17.1407,16.6677,16.6677,22065.546215348,0
+AKO-B.US,D,20140515,000000,16.4919,16.8921,16.4812,16.86,12812.119813213,0
+AKO-B.US,D,20140516,000000,16.7415,17.0407,16.7415,16.8523,7676.3600712782,0
+AKO-B.US,D,20140519,000000,16.9212,17.028,16.4229,16.5288,12549.618563625,0
+AKO-B.US,D,20140520,000000,16.4016,16.4812,15.8663,16.148,34305.310362793,0
+AKO-B.US,D,20140521,000000,16.0916,16.5628,15.841,16.4287,34319.722196103,0
+AKO-B.US,D,20140522,000000,16.3044,16.4433,15.9751,16.045,25423.503376741,0
+AKO-B.US,D,20140523,000000,16.0363,16.4666,16.0363,16.317,11870.203564692,0
+AKO-B.US,D,20140527,000000,16.2966,16.6007,16.247,16.4754,39774.601104203,0
+AKO-B.US,D,20140528,000000,16.3044,16.794,16.2607,16.794,11438.877982037,0
+AKO-B.US,D,20140529,000000,16.7872,17.0407,16.7541,16.9514,4027.0779936758,0
+AKO-B.US,D,20140530,000000,16.7454,17.7596,16.7415,17.747,47593.020675258,0
+AKO-B.US,D,20140602,000000,17.5643,17.8441,17.0009,17.4643,45307.715678847,0
+AKO-B.US,D,20140603,000000,17.2787,17.6197,17.2729,17.4148,21127.747633487,0
+AKO-B.US,D,20140604,000000,17.3254,17.506,17.3176,17.4972,15017.13030975,0
+AKO-B.US,D,20140605,000000,17.3865,17.7033,17.3652,17.5828,14603.3048104,0
+AKO-B.US,D,20140606,000000,17.5128,17.71,17.4565,17.6051,34347.51644606,0
+AKO-B.US,D,20140609,000000,17.4497,17.6536,17.3176,17.3914,10592.697483365,0
+AKO-B.US,D,20140610,000000,17.371,17.371,17.0912,17.336,36540.173942617,0
+AKO-B.US,D,20140611,000000,17.4001,17.4001,16.8523,16.8523,49378.029172456,0
+AKO-B.US,D,20140612,000000,17.0553,17.2787,16.8095,17.2592,93794.27001937,0
+AKO-B.US,D,20140613,000000,17.0339,17.1612,16.5628,16.5628,19893.477052092,0
+AKO-B.US,D,20140616,000000,16.7804,16.7804,16.247,16.4171,52092.600918192,0
+AKO-B.US,D,20140617,000000,16.317,16.317,16.1344,16.2121,101488.13017395,0
+AKO-B.US,D,20140618,000000,16.2763,16.2763,16.1004,16.247,11916.52731462,0
+AKO-B.US,D,20140619,000000,16.3228,16.3228,16.08,16.1266,20367.008718015,0
+AKO-B.US,D,20140620,000000,16.247,16.4083,16.1004,16.2257,23501.582463093,0
+AKO-B.US,D,20140623,000000,16.3228,16.3296,15.8954,16.148,67463.85056072,0
+AKO-B.US,D,20140624,000000,16.1762,16.3044,16.0363,16.2199,56356.44474483,0
+AKO-B.US,D,20140625,000000,16.1703,16.388,15.7419,15.9683,109083.16632869,0
+AKO-B.US,D,20140626,000000,15.8604,16.1402,15.6856,16.0363,17534.054055797,0
+AKO-B.US,D,20140627,000000,16.0576,16.0722,15.8954,16.0004,20663.480717549,0
+AKO-B.US,D,20140630,000000,15.9158,16.0518,15.705,15.9226,11216.523982386,0
+AKO-B.US,D,20140701,000000,16.0576,16.0576,15.5923,15.5923,26569.244124942,0
+AKO-B.US,D,20140702,000000,15.6982,15.7808,15.6361,15.7487,4695.1694092933,0
+AKO-B.US,D,20140703,000000,15.8458,16.148,15.5438,15.9799,48497.877923838,0
+AKO-B.US,D,20140707,000000,16.0363,16.0363,15.5865,15.6137,75969.920464028,0
+AKO-B.US,D,20140708,000000,15.5224,15.5992,15.128,15.3106,84461.578534026,0
+AKO-B.US,D,20140709,000000,15.4145,16.0285,15.3825,16.012,24665.852711264,0
+AKO-B.US,D,20140710,000000,15.9158,16.1121,15.8886,15.9926,55983.795912082,0
+AKO-B.US,D,20140711,000000,15.9226,16.0363,15.8031,15.8274,82120.685037702,0
+AKO-B.US,D,20140714,000000,15.841,15.9226,15.7186,15.775,8060.3324873419,0
+AKO-B.US,D,20140715,000000,15.7692,15.9032,15.4145,15.705,194135.63002846,0
+AKO-B.US,D,20140716,000000,15.6273,15.8458,15.5729,15.8031,4125.9019935206,0
+AKO-B.US,D,20140717,000000,15.5923,15.6856,15.4388,15.4738,7055.621822253,0
+AKO-B.US,D,20140718,000000,15.4388,15.8099,15.4311,15.5787,8413.422403454,0
+AKO-B.US,D,20140721,000000,15.705,15.705,15.4875,15.5272,23830.995795909,0
+AKO-B.US,D,20140722,000000,15.6788,15.6788,15.2543,15.3311,51416.274169255,0
+AKO-B.US,D,20140723,000000,15.2766,15.5224,15.2766,15.4067,7554.8889048023,0
+AKO-B.US,D,20140724,000000,15.228,15.3825,15.228,15.2621,10107.842234126,0
+AKO-B.US,D,20140725,000000,15.2766,15.4,15.2475,15.2621,31172.795451046,0
+AKO-B.US,D,20140728,000000,15.2048,15.3563,15.128,15.3563,27576.01362336,0
+AKO-B.US,D,20140729,000000,15.3708,15.3708,15.0813,15.0813,14410.803894035,0
+AKO-B.US,D,20140730,000000,15.0376,15.0853,14.8822,15.0736,9757.8405680094,0
+AKO-B.US,D,20140731,000000,14.7695,15.1989,14.7695,15.0522,75557.124381343,0
+AKO-B.US,D,20140801,000000,14.9269,14.9269,14.6374,14.6724,15208.601809449,0
+AKO-B.US,D,20140804,000000,14.6171,14.7996,14.4178,14.6374,42362.55460014,0
+AKO-B.US,D,20140805,000000,14.7695,14.7695,14.5238,14.5577,18994.796303504,0
+AKO-B.US,D,20140806,000000,14.3693,14.4615,14.2848,14.3051,65463.693980527,0
+AKO-B.US,D,20140807,000000,14.4615,14.5315,14.279,14.3557,58651.014491226,0
+AKO-B.US,D,20140808,000000,14.3859,14.65,14.3859,14.3917,13734.477145098,0
+AKO-B.US,D,20140811,000000,14.2906,14.6112,14.2071,14.3781,27436.012956914,0
+AKO-B.US,D,20140812,000000,14.2333,14.6229,14.2333,14.5315,14509.62789388,0
+AKO-B.US,D,20140813,000000,14.5937,14.6724,14.516,14.5937,8774.7476528866,0
+AKO-B.US,D,20140814,000000,14.3576,14.6394,14.3576,14.4645,15387.720309168,0
+AKO-B.US,D,20140815,000000,14.1731,14.6763,14.1731,14.6394,10289.019567175,0
+AKO-B.US,D,20140818,000000,14.6073,14.7083,14.3576,14.5345,11811.526814784,0
+AKO-B.US,D,20140819,000000,14.6267,14.7083,14.1954,14.6267,38008.122106978,0
+AKO-B.US,D,20140820,000000,14.4489,14.5898,14.1459,14.2925,68356.354809318,0
+AKO-B.US,D,20140821,000000,14.1585,14.4645,14.1459,14.1876,98875.470678057,0
+AKO-B.US,D,20140822,000000,14.1459,14.2925,13.87,13.87,36521.644442645,0
+AKO-B.US,D,20140825,000000,13.8283,13.8351,13.4435,13.7631,24903.647960891,0
+AKO-B.US,D,20140826,000000,13.6873,13.9554,13.6787,13.9554,25581.004126494,0
+AKO-B.US,D,20140827,000000,13.8846,14.2295,13.8846,14.1876,56356.44474483,0
+AKO-B.US,D,20140828,000000,14.0759,14.0759,13.7156,13.804,9257.5440687951,0
+AKO-B.US,D,20140829,000000,13.7894,13.7962,13.6873,13.7962,114247.74973725,0
+AKO-B.US,D,20140902,000000,13.6873,14.0536,13.6873,13.8962,63966.922149545,0
+AKO-B.US,D,20140903,000000,13.9312,14.1002,13.8612,14.1002,14059.772811253,0
+AKO-B.US,D,20140904,000000,14.038,14.1954,13.7204,13.7262,49843.325505058,0
+AKO-B.US,D,20140905,000000,13.8778,14.0886,13.8778,14.0613,151477.63284545,0
+AKO-B.US,D,20140908,000000,13.8554,14.1226,13.7962,13.7962,136789.91586851,0
+AKO-B.US,D,20140909,000000,13.8486,13.9477,13.7427,13.8486,110166.11266033,0
+AKO-B.US,D,20140910,000000,13.7427,13.9167,13.7204,13.8283,81773.771621581,0
+AKO-B.US,D,20140911,000000,13.7894,13.9895,13.7894,13.8554,21956.428048852,0
+AKO-B.US,D,20140912,000000,13.7894,13.9632,13.5086,13.529,79626.408458286,0
+AKO-B.US,D,20140915,000000,13.5524,13.5863,13.2978,13.4028,17467.141972569,0
+AKO-B.US,D,20140916,000000,13.3299,13.4659,13.2978,13.2978,118579.53506378,0
+AKO-B.US,D,20140917,000000,13.2978,13.4173,12.9792,12.9792,150520.27534695,0
+AKO-B.US,D,20140918,000000,12.9724,13.2619,12.9132,13.0696,38822.390689032,0
+AKO-B.US,D,20140919,000000,13.02,13.3804,13.02,13.2619,39147.686355188,0
+AKO-B.US,D,20140922,000000,13.1706,13.5223,13.156,13.3027,175135.68664163,0
+AKO-B.US,D,20140923,000000,13.5446,13.6485,13.4367,13.5679,155163.97392299,0
+AKO-B.US,D,20140924,000000,13.4435,13.701,13.4367,13.6194,41635.786434614,0
+AKO-B.US,D,20140925,000000,13.4726,13.6631,13.4513,13.6272,43413.589015155,0
+AKO-B.US,D,20140926,000000,13.5999,13.769,13.529,13.6194,41109.754518774,0
+AKO-B.US,D,20140929,000000,13.5223,13.6787,12.8655,13.6272,46474.04476035,0
+AKO-B.US,D,20140930,000000,13.4872,13.7826,13.4367,13.5524,94712.509684595,0
+AKO-B.US,D,20141001,000000,13.4726,13.6485,13.3599,13.4921,79386.554375329,0
+AKO-B.US,D,20141002,000000,13.6631,13.7495,13.4028,13.529,66748.40597851,0
+AKO-B.US,D,20141003,000000,13.529,13.7826,13.529,13.7826,57068.801077044,0
+AKO-B.US,D,20141006,000000,13.7894,13.9312,13.6631,13.8283,15000.65964311,0
+AKO-B.US,D,20141007,000000,13.7262,13.7826,13.5999,13.6426,33689.719197093,0
+AKO-B.US,D,20141008,000000,13.5795,13.8418,13.5592,13.6631,119962.04164495,0
+AKO-B.US,D,20141009,000000,13.5931,13.7826,13.5931,13.6563,33914.132030074,0
+AKO-B.US,D,20141010,000000,13.5795,13.5795,13.2541,13.3532,130623.71004487,0
+AKO-B.US,D,20141013,000000,13.3104,13.7204,13.2113,13.4367,134599.31720529,0
+AKO-B.US,D,20141014,000000,13.4726,13.6485,13.3755,13.3804,91311.31702327,0
+AKO-B.US,D,20141015,000000,13.0637,13.4726,13.0637,13.3599,46497.721343645,0
+AKO-B.US,D,20141016,000000,13.1822,13.4367,13.1628,13.2318,16213.312474538,0
+AKO-B.US,D,20141017,000000,13.2113,14.0954,13.2113,13.4435,122222.64064139,0
+AKO-B.US,D,20141020,000000,13.3668,13.7204,13.3376,13.7078,35582.81644412,0
+AKO-B.US,D,20141021,000000,13.6563,13.7515,13.4726,13.7447,32247.506449358,0
+AKO-B.US,D,20141022,000000,13.7359,13.9506,13.4309,13.4794,173702.73864388,0
+AKO-B.US,D,20141023,000000,13.4581,13.6873,13.2153,13.3862,55429.969746285,0
+AKO-B.US,D,20141024,000000,13.2298,13.5931,13.0219,13.0598,49962.737838204,0
+AKO-B.US,D,20141027,000000,13.2298,13.2891,12.9957,13.1803,38300.476439852,0
+AKO-B.US,D,20141028,000000,13.1171,13.4018,13.1171,13.3017,73394.319968074,0
+AKO-B.US,D,20141029,000000,13.2512,13.4503,13.1094,13.1725,31350.884534099,0
+AKO-B.US,D,20141030,000000,13.0968,13.5223,12.9889,13.1676,45429.186845324,0
+AKO-B.US,D,20141031,000000,13.3794,13.4105,13.0297,13.2444,24018.349628948,0
+AKO-B.US,D,20141103,000000,13.1725,13.5223,12.9549,13.1171,39752.983354238,0
+AKO-B.US,D,20141104,000000,12.9889,13.1035,12.7519,13.0122,267911.86357927,0
+AKO-B.US,D,20141105,000000,13.0219,13.1094,12.848,13.0122,91771.466272546,0
+AKO-B.US,D,20141106,000000,13.2755,13.2755,12.9316,13.1171,17014.198639947,0
+AKO-B.US,D,20141107,000000,13.1307,13.3445,13.0433,13.2891,18095.086138249,0
+AKO-B.US,D,20141110,000000,13.3085,13.3445,13.0598,13.2153,34897.224945197,0
+AKO-B.US,D,20141111,000000,13.1307,13.1307,12.8558,12.9627,77426.545045074,0
+AKO-B.US,D,20141112,000000,12.8753,13.1395,12.8685,13.0122,56014.678412033,0
+AKO-B.US,D,20141113,000000,12.8859,12.8859,12.7393,12.8121,12569.177480261,0
+AKO-B.US,D,20141114,000000,12.7393,13.0044,12.6829,13.0044,24696.735211216,0
+AKO-B.US,D,20141117,000000,12.8403,13.0598,12.6479,12.9549,19371.562802911,0
+AKO-B.US,D,20141118,000000,12.9549,13.154,12.8811,12.9228,10157.254234049,0
+AKO-B.US,D,20141119,000000,12.8121,13.1608,12.8121,13.089,50303.474754336,0
+AKO-B.US,D,20141120,000000,13.0219,13.0219,12.8121,12.9549,13999.037228015,0
+AKO-B.US,D,20141121,000000,12.9549,13.0355,12.8811,13.0122,9556.0749016596,0
+AKO-B.US,D,20141124,000000,13.089,13.089,12.8179,12.9627,68004.294309871,0
+AKO-B.US,D,20141125,000000,13.0297,13.2755,12.8121,13.2755,173111.85347814,0
+AKO-B.US,D,20141126,000000,13.0122,13.1871,12.9889,13.1472,10394.020067011,0
+AKO-B.US,D,20141128,000000,12.9083,13.2221,12.9083,13.1035,153390.28900911,0
+AKO-B.US,D,20141201,000000,13.1676,13.3862,13.1676,13.3736,100991.9513414,0
+AKO-B.US,D,20141202,000000,13.2444,13.2755,12.8607,13.089,100374.30134237,0
+AKO-B.US,D,20141203,000000,13.0598,13.2366,12.9627,13.154,45708.158761553,0
+AKO-B.US,D,20141204,000000,13.0044,13.2599,12.9889,13.0968,21239.954049977,0
+AKO-B.US,D,20141205,000000,13.0297,13.1395,12.9753,13.0666,33385.011864238,0
+AKO-B.US,D,20141208,000000,13.2366,13.2366,12.7052,12.9549,162362.68466169,0
+AKO-B.US,D,20141209,000000,12.8403,13.0355,12.6479,12.6479,62471.179735227,0
+AKO-B.US,D,20141210,000000,12.8121,12.848,12.8121,12.8121,152398.96076067,0
+AKO-B.US,D,20141211,000000,12.8121,12.8121,12.61,12.6537,26567.185291611,0
+AKO-B.US,D,20141212,000000,12.7052,12.7052,12.1691,12.5479,61758.823403012,0
+AKO-B.US,D,20141215,000000,12.5479,12.6256,12.2477,12.2788,119173.50847951,0
+AKO-B.US,D,20141216,000000,12.0991,12.2982,11.9844,12.1059,59026.75157397,0
+AKO-B.US,D,20141217,000000,12.0758,12.2652,12.0213,12.1234,31680.297866915,0
+AKO-B.US,D,20141218,000000,12.2788,12.4692,12.0582,12.2788,98175.467345823,0
+AKO-B.US,D,20141219,000000,12.2565,12.4274,12.2196,12.2477,143381.27077484,0
+AKO-B.US,D,20141222,000000,12.1768,12.376,12.1768,12.306,14835.952976702,0
+AKO-B.US,D,20141223,000000,12.3837,12.4887,12.1691,12.3837,20258.919968185,0
+AKO-B.US,D,20141224,000000,12.376,12.4274,12.2409,12.272,1414.4184977788,0
+AKO-B.US,D,20141226,000000,12.3682,12.3837,12.2477,12.3323,14038.155061288,0
+AKO-B.US,D,20141229,000000,12.0991,12.4556,12.0835,12.272,61016.613987511,0
+AKO-B.US,D,20141230,000000,12.1292,12.1292,11.9728,12.0582,9143.2788189745,0
+AKO-B.US,D,20141231,000000,12.1292,12.1486,12.0213,12.0991,5897.5280740717,0
+AKO-B.US,D,20150102,000000,12.0642,12.1982,11.9339,12.1059,31196.472034342,0
+AKO-B.US,D,20150105,000000,11.8727,11.8727,11.6454,11.8649,38100.769606833,0
+AKO-B.US,D,20150106,000000,11.7775,11.8426,11.589,11.7309,41723.286851144,0
+AKO-B.US,D,20150107,000000,11.8348,11.8348,11.523,11.594,26707.185958058,0
+AKO-B.US,D,20150108,000000,11.589,11.8941,11.5415,11.762,47845.227758196,0
+AKO-B.US,D,20150109,000000,11.6503,11.7775,11.5094,11.7552,33738.10178035,0
+AKO-B.US,D,20150112,000000,11.7454,11.8786,11.5503,11.7698,38511.506856187,0
+AKO-B.US,D,20150113,000000,11.7309,11.8212,11.6066,11.7067,36518.55619265,0
+AKO-B.US,D,20150114,000000,11.4308,11.8426,11.4308,11.8144,45841.982928009,0
+AKO-B.US,D,20150115,000000,11.7775,11.9126,11.558,11.6503,83961.282034812,0
+AKO-B.US,D,20150116,000000,11.4948,11.7309,11.4725,11.6658,13746.830145078,0
+AKO-B.US,D,20150120,000000,11.5298,11.7396,11.5298,11.6658,27396.895123642,0
+AKO-B.US,D,20150121,000000,11.5483,11.8649,11.5483,11.7446,92483.822604761,0
+AKO-B.US,D,20150122,000000,11.73,12.2671,11.73,12.1642,37409.001607919,0
+AKO-B.US,D,20150123,000000,12.1709,12.3702,12.0145,12.0145,15162.278059522,0
+AKO-B.US,D,20150126,000000,12.2214,12.2214,11.5697,11.7843,26367.478458592,0
+AKO-B.US,D,20150127,000000,11.4929,12.1302,11.4929,11.966,26046.300459097,0
+AKO-B.US,D,20150128,000000,12.1302,12.1302,11.7387,11.8727,40189.456020219,0
+AKO-B.US,D,20150129,000000,11.9194,12.0505,11.8076,11.9563,23741.436546049,0
+AKO-B.US,D,20150130,000000,11.828,12.0642,11.7057,11.9728,21946.133882202,0
+AKO-B.US,D,20150202,000000,11.966,12.2001,11.828,12.0642,37977.239607027,0
+AKO-B.US,D,20150203,000000,12.1146,12.2214,12.0758,12.1642,16792.874056961,0
+AKO-B.US,D,20150204,000000,12.0642,12.1933,12.0642,12.1787,73465.349717962,0
+AKO-B.US,D,20150205,000000,12.1506,12.2866,12.0642,12.2264,43165.499598879,0
+AKO-B.US,D,20150206,000000,12.4012,12.4012,12.1146,12.1146,21739.221132526,0
+AKO-B.US,D,20150209,000000,12.0592,12.4362,11.9339,12.2497,15413.455725794,0
+AKO-B.US,D,20150210,000000,12.1574,12.3487,11.9407,12.2264,31994.269949755,0
+AKO-B.US,D,20150211,000000,11.9932,11.9932,11.6843,11.7446,38985.038522111,0
+AKO-B.US,D,20150212,000000,11.6347,12.0223,11.6347,11.966,20108.625135087,0
+AKO-B.US,D,20150213,000000,11.9728,12.0933,11.6435,12.0933,25676.739876343,0
+AKO-B.US,D,20150217,000000,12.2001,12.308,12.0437,12.2069,11142.405982502,0
+AKO-B.US,D,20150218,000000,12.0933,12.1428,11.9932,12.1146,3860.3124939377,0
+AKO-B.US,D,20150219,000000,12.1933,12.7082,12.1933,12.4993,18255.675137997,0
+AKO-B.US,D,20150220,000000,12.5935,12.5935,12.2866,12.3788,11729.17348158,0
+AKO-B.US,D,20150223,000000,12.3341,12.3341,12.1574,12.1642,13206.386395927,0
+AKO-B.US,D,20150224,000000,12.2429,12.2798,11.9194,12.0437,8998.1310692025,0
+AKO-B.US,D,20150225,000000,12.0437,12.0845,11.9126,12.0758,6927.9741557868,0
+AKO-B.US,D,20150226,000000,12.0145,12.2069,11.9806,12.0505,41866.375767585,0
+AKO-B.US,D,20150227,000000,12.0145,12.136,11.8941,11.8941,21140.100633468,0
+AKO-B.US,D,20150302,000000,11.8504,11.8504,11.4929,11.6638,64332.365065637,0
+AKO-B.US,D,20150303,000000,11.7494,12.2069,11.7494,12.1506,37826.944773929,0
+AKO-B.US,D,20150304,000000,12.1069,12.2904,12.1069,12.2429,18646.853470716,0
+AKO-B.US,D,20150305,000000,12.2001,12.3419,12.0642,12.2778,21384.072383084,0
+AKO-B.US,D,20150306,000000,12.308,12.308,12.0758,12.1709,32793.097281834,0
+AKO-B.US,D,20150309,000000,12.3002,12.3002,11.9164,11.9563,103981.37733671,0
+AKO-B.US,D,20150310,000000,12.0505,12.0592,11.7057,11.8135,31474.414533905,0
+AKO-B.US,D,20150311,000000,11.6279,11.6279,11.351,11.4278,79429.789875262,0
+AKO-B.US,D,20150312,000000,11.4278,11.5134,10.9566,11.0839,47196.695259214,0
+AKO-B.US,D,20150313,000000,11.0917,11.15,10.7565,11.0198,24650.411461289,0
+AKO-B.US,D,20150316,000000,11.15,11.3035,10.9421,11.2122,88282.773194692,0
+AKO-B.US,D,20150317,000000,11.2044,11.2413,10.6342,10.6993,121935.43339185,0
+AKO-B.US,D,20150318,000000,10.9043,11.1122,10.7984,11.0761,68076.353476425,0
+AKO-B.US,D,20150319,000000,10.8129,11.0063,10.7565,10.8042,62793.387151388,0
+AKO-B.US,D,20150320,000000,10.742,11.0198,10.6663,10.7284,175058.48039175,0
+AKO-B.US,D,20150323,000000,10.877,11.1627,10.877,11.1559,48052.140507871,0
+AKO-B.US,D,20150324,000000,11.1432,11.2578,10.9111,11.1286,147228.20085212,0
+AKO-B.US,D,20150325,000000,11.2122,11.4278,11.1354,11.2636,42681.673766305,0
+AKO-B.US,D,20150326,000000,11.3123,11.321,10.776,10.8683,29590.582036864,0
+AKO-B.US,D,20150327,000000,10.9353,11.0839,10.8421,10.8984,29540.140620276,0
+AKO-B.US,D,20150330,000000,10.8489,10.9421,10.6526,10.6594,29521.611120305,0
+AKO-B.US,D,20150331,000000,10.7128,11.0451,10.6663,10.7615,43150.058348903,0
+AKO-B.US,D,20150401,000000,10.9566,11.421,10.9566,11.3579,46363.897177189,0
+AKO-B.US,D,20150402,000000,11.3356,11.5289,11.2501,11.4705,31788.386616745,0
+AKO-B.US,D,20150406,000000,11.3268,11.7999,11.3268,11.6716,26464.243625106,0
+AKO-B.US,D,20150407,000000,11.5104,11.9728,11.4861,11.9018,63450.15498369,0
+AKO-B.US,D,20150408,000000,11.8076,11.966,11.7144,11.8348,25562.474626523,0
+AKO-B.US,D,20150409,000000,11.9475,11.9475,11.2996,11.4278,34367.075362696,0
+AKO-B.US,D,20150410,000000,11.5007,11.5405,11.3356,11.4346,17553.612972434,0
+AKO-B.US,D,20150413,000000,11.3434,11.4861,11.2772,11.4414,18938.178386926,0
+AKO-B.US,D,20150414,000000,11.4628,11.4861,11.2578,11.3977,34082.956363142,0
+AKO-B.US,D,20150415,000000,11.2277,11.4045,11.1694,11.1694,50246.856837758,0
+AKO-B.US,D,20150416,000000,11.1559,11.5629,11.1559,11.5629,29703.817870019,0
+AKO-B.US,D,20150417,000000,11.5561,11.5561,11.1928,11.2005,72200.196636616,0
+AKO-B.US,D,20150420,000000,11.3977,11.5289,11.3831,11.4414,30919.558951443,0
+AKO-B.US,D,20150421,000000,11.4346,11.8649,11.4346,11.8649,49141.263339494,0
+AKO-B.US,D,20150422,000000,11.828,11.8941,11.6561,11.7222,112052.0039907,0
+AKO-B.US,D,20150423,000000,11.73,11.9262,11.6347,11.9018,131793.12737636,0
+AKO-B.US,D,20150424,000000,11.9728,12.1001,11.8727,12.0437,25952.623542577,0
+AKO-B.US,D,20150427,000000,12.1506,12.4653,11.9806,12.2214,101334.74709086,0
+AKO-B.US,D,20150428,000000,12.3633,12.4585,12.1933,12.3215,209283.49625467,0
+AKO-B.US,D,20150429,000000,12.4993,12.4993,12.0933,12.3555,52926.428416883,0
+AKO-B.US,D,20150430,000000,12.9597,13.6514,12.9597,13.5232,171135.37348124,0
+AKO-B.US,D,20150501,000000,13.5155,13.7291,13.4503,13.5873,16628.167390553,0
+AKO-B.US,D,20150504,000000,13.6514,14.1585,13.6514,14.0526,162086.80099546,0
+AKO-B.US,D,20150505,000000,13.8748,14.3567,13.8748,14.2158,289980.4980446,0
+AKO-B.US,D,20150506,000000,14.4091,14.4091,13.937,13.9837,143060.09277533,0
+AKO-B.US,D,20150507,000000,14.2158,14.3965,14.1993,14.2809,111225.38240867,0
+AKO-B.US,D,20150508,000000,14.3013,14.3538,14.1964,14.3169,158700.02016744,0
+AKO-B.US,D,20150511,000000,14.3169,14.3965,14.209,14.209,29215.874370786,0
+AKO-B.US,D,20150512,000000,14.1381,14.5733,14.1381,14.517,270373.1988254,0
+AKO-B.US,D,20150513,000000,14.5665,15.1386,14.3897,15.0891,221600.46665199,0
+AKO-B.US,D,20150514,000000,14.9619,15.2523,14.9172,15.0687,180073.79838388,0
+AKO-B.US,D,20150515,000000,14.7811,15.2261,14.7811,14.9745,104643.29225233,0
+AKO-B.US,D,20150518,000000,14.6821,15.196,14.6821,15.1386,256217.6902643,0
+AKO-B.US,D,20150519,000000,15.1455,15.2184,14.887,15.1241,108305.95674658,0
+AKO-B.US,D,20150520,000000,15.2066,15.4135,15.1115,15.3291,107541.10016445,0
+AKO-B.US,D,20150521,000000,15.1863,15.4213,15.1863,15.2659,25400.85621011,0
+AKO-B.US,D,20150522,000000,15.1416,15.3369,15.1066,15.1717,21688.779715939,0
+AKO-B.US,D,20150526,000000,15.0191,15.0191,14.3003,14.3664,45848.159427999,0
+AKO-B.US,D,20150527,000000,14.5102,14.5179,14.2149,14.3596,71377.69272124,0
+AKO-B.US,D,20150528,000000,14.1808,14.3596,13.7068,13.9273,76516.54071317,0
+AKO-B.US,D,20150529,000000,13.9273,13.9992,13.7068,13.7573,118089.53273122,0
+AKO-B.US,D,20150601,000000,13.9807,14.1634,13.7417,13.972,263943.4623355,0
+AKO-B.US,D,20150602,000000,13.9933,14.1497,13.9516,14.0216,59633.077989684,0
+AKO-B.US,D,20150603,000000,13.9117,14.1138,13.872,13.9992,36894.293275394,0
+AKO-B.US,D,20150604,000000,13.9807,14.0827,13.8574,13.9992,61575.587236634,0
+AKO-B.US,D,20150605,000000,13.7836,13.9807,13.6689,13.8437,32831.185698441,0
+AKO-B.US,D,20150608,000000,14.0507,14.0507,13.7194,13.7758,52866.72225031,0
+AKO-B.US,D,20150609,000000,13.7836,13.9117,13.3765,13.7194,44542.859096716,0
+AKO-B.US,D,20150610,000000,13.9992,13.9992,13.3095,13.3308,54514.818331056,0
+AKO-B.US,D,20150611,000000,13.2969,13.8214,13.2969,13.6048,56279.238494951,0
+AKO-B.US,D,20150612,000000,13.6408,14.3994,13.634,14.244,32597.508115475,0
+AKO-B.US,D,20150615,000000,14.2295,14.2295,13.9516,14.0594,38081.210690196,0
+AKO-B.US,D,20150616,000000,14.1575,14.1575,13.7641,13.8292,26855.421957825,0
+AKO-B.US,D,20150617,000000,13.9273,14.0866,13.8574,14.0264,24498.057794861,0
+AKO-B.US,D,20150618,000000,14.1721,14.2518,13.733,13.9341,138789.04303204,0
+AKO-B.US,D,20150619,000000,13.733,14.0264,13.733,13.9273,49607.589088762,0
+AKO-B.US,D,20150622,000000,14.1575,14.2149,13.9652,13.9652,26259.389708761,0
+AKO-B.US,D,20150623,000000,14.0992,14.3751,14.0827,14.1497,48522.583923799,0
+AKO-B.US,D,20150624,000000,14.0138,14.3159,14.0138,14.107,58910.427490819,0
+AKO-B.US,D,20150625,000000,14.2809,14.4781,13.9477,14.1371,50353.916170923,0
+AKO-B.US,D,20150626,000000,14.4091,14.4091,13.872,13.8846,26913.069291068,0
+AKO-B.US,D,20150629,000000,14.2682,14.2682,13.6854,13.7194,13969.184144729,0
+AKO-B.US,D,20150630,000000,13.9652,14.5888,13.6553,14.3295,89022.923776863,0
+AKO-B.US,D,20150701,000000,14.2295,14.5102,13.867,13.9438,28263.663955614,0
+AKO-B.US,D,20150702,000000,14.2295,14.2295,13.9117,14.0216,22661.578464412,0
+AKO-B.US,D,20150706,000000,13.7573,13.7573,13.3464,13.6262,24214.968211972,0
+AKO-B.US,D,20150707,000000,13.5105,14.1808,13.2755,13.8574,53332.018582912,0
+AKO-B.US,D,20150708,000000,13.5834,13.8788,13.3017,13.4688,62101.619152475,0
+AKO-B.US,D,20150709,000000,13.4688,14.005,13.4124,13.9273,41704.757351172,0
+AKO-B.US,D,20150710,000000,14.2877,14.2877,13.7573,14.2022,86994.972946714,0
+AKO-B.US,D,20150713,000000,14.1497,14.1575,13.9652,14.1439,28977.049704494,0
+AKO-B.US,D,20150714,000000,14.0216,14.0749,13.7884,13.9516,41396.961768322,0
+AKO-B.US,D,20150715,000000,14.1497,14.1497,13.7972,14.0594,14699.040560249,0
+AKO-B.US,D,20150716,000000,14.0274,14.1371,13.7146,13.7573,13633.594311923,0
+AKO-B.US,D,20150717,000000,13.9992,14.0216,13.5484,13.634,16800.079973617,0
+AKO-B.US,D,20150720,000000,13.6611,13.733,13.4834,13.5484,7228.5638219814,0
+AKO-B.US,D,20150721,000000,13.733,13.733,13.4339,13.4892,4695.1694092933,0
+AKO-B.US,D,20150722,000000,13.46,13.46,12.9938,13.2162,13477.122978836,0
+AKO-B.US,D,20150723,000000,13.4892,13.4892,12.4702,12.613,94798.980684459,0
+AKO-B.US,D,20150724,000000,13.2609,13.2609,12.2098,12.2166,32620.155282105,0
+AKO-B.US,D,20150727,000000,12.0728,12.4896,11.7504,12.44,36350.761276248,0
+AKO-B.US,D,20150728,000000,12.542,12.7704,12.304,12.5479,23890.701962481,0
+AKO-B.US,D,20150729,000000,12.3828,12.8286,12.2972,12.4634,40597.105019579,0
+AKO-B.US,D,20150730,000000,12.3245,12.3245,11.7785,11.7785,37055.911691807,0
+AKO-B.US,D,20150731,000000,12.0874,12.5274,11.8018,11.967,24886.147877585,0
+AKO-B.US,D,20150803,000000,12.5274,12.5274,12.0311,12.3391,18496.558637619,0
+AKO-B.US,D,20150804,000000,12.5703,12.714,12.1107,12.3245,37685.914690817,0
+AKO-B.US,D,20150805,000000,12.3682,12.8257,12.2312,12.5926,35088.696444896,0
+AKO-B.US,D,20150806,000000,12.6878,12.6878,12.271,12.5479,37150.618024991,0
+AKO-B.US,D,20150807,000000,12.9054,12.9054,12.2535,12.4896,36007.965526785,0
+AKO-B.US,D,20150810,000000,12.3818,12.6275,12.3526,12.6275,3019.2790785918,0
+AKO-B.US,D,20150811,000000,12.542,12.542,12.1107,12.1525,12104.910564323,0
+AKO-B.US,D,20150812,000000,12.0165,12.138,11.9048,11.9592,14198.744061035,0
+AKO-B.US,D,20150813,000000,11.9952,12.0728,11.8737,11.967,12712.266396703,0
+AKO-B.US,D,20150814,000000,12.1739,12.1739,11.763,11.763,11918.586147949,0
+AKO-B.US,D,20150817,000000,12.138,14.0138,12.138,13.5105,135274.61453756,0
+AKO-B.US,D,20150818,000000,13.3095,13.665,12.8743,13.0093,117359.6763157,0
+AKO-B.US,D,20150819,000000,12.952,13.464,12.8063,13.4357,24395.116128356,0
+AKO-B.US,D,20150820,000000,13.4862,13.7962,13.2843,13.629,20359.802801359,0
+AKO-B.US,D,20150821,000000,13.8185,13.8185,13.1161,13.3318,41550.344851415,0
+AKO-B.US,D,20150824,000000,12.8762,13.7262,12.3934,13.0511,58034.393908862,0
+AKO-B.US,D,20150825,000000,13.8351,13.8351,13.1307,13.4562,43358.000515243,0
+AKO-B.US,D,20150826,000000,13.8351,13.9642,13.4717,13.4717,50368.328004234,0
+AKO-B.US,D,20150827,000000,13.8768,14.8609,13.629,14.5995,34611.047112313,0
+AKO-B.US,D,20150828,000000,14.8094,14.8249,14.4625,14.5121,24553.646294774,0
+AKO-B.US,D,20150831,000000,14.7948,15.057,14.3256,15.057,35842.229443712,0
+AKO-B.US,D,20150901,000000,15.1416,15.1416,14.1138,14.2692,26466.302458437,0
+AKO-B.US,D,20150902,000000,14.2877,14.2877,13.4445,13.6378,74811.826715847,0
+AKO-B.US,D,20150903,000000,13.8098,14.2809,13.4484,14.0264,20942.452633778,0
+AKO-B.US,D,20150904,000000,14.074,14.1371,13.7174,13.8098,17064.640056535,0
+AKO-B.US,D,20150908,000000,14.0866,14.5277,13.46,13.7233,69454.742390927,0
+AKO-B.US,D,20150909,000000,13.7233,14.074,13.1939,13.464,49280.234589276,0
+AKO-B.US,D,20150910,000000,13.021,13.8612,12.9278,13.5592,46798.31100984,0
+AKO-B.US,D,20150911,000000,13.3561,14.8385,13.3561,14.8385,98570.763345202,0
+AKO-B.US,D,20150914,000000,15.0484,15.3378,14.6384,15.3378,120990.42889333,0
+AKO-B.US,D,20150915,000000,15.3465,15.91,15.3465,15.7526,51069.360753133,0
+AKO-B.US,D,20150916,000000,15.8303,16.3218,15.7594,16.3218,48948.76242313,0
+AKO-B.US,D,20150917,000000,16.3082,16.387,15.5476,16.2286,49766.119255179,0
+AKO-B.US,D,20150918,000000,16.2422,16.6114,15.4981,15.7594,34733.547695454,0
+AKO-B.US,D,20150921,000000,15.8877,15.9896,15.6992,15.8449,72564.610136043,0
+AKO-B.US,D,20150922,000000,15.5972,15.7439,15.23,15.7361,22888.050130723,0
+AKO-B.US,D,20150923,000000,15.772,16.8717,15.772,16.7639,66477.669395602,0
+AKO-B.US,D,20150924,000000,16.4016,17.1768,16.4016,16.9727,46248.602510704,0
+AKO-B.US,D,20150925,000000,16.7804,17.1544,15.7682,16.0227,76144.921297087,0
+AKO-B.US,D,20150928,000000,15.91,15.91,14.8307,15.0833,92427.204688184,0
+AKO-B.US,D,20150929,000000,14.9891,15.0406,14.6724,14.9483,86508.058864146,0
+AKO-B.US,D,20150930,000000,15.0833,15.3009,14.9628,15.0095,107165.3630817,0
+AKO-B.US,D,20151001,000000,14.8307,15.2941,14.7511,14.8026,107461.83508124,0
+AKO-B.US,D,20151002,000000,14.8094,14.8094,14.4713,14.6365,46694.33992667,0
+AKO-B.US,D,20151005,000000,14.788,15.3213,14.7384,15.0037,101295.62925759,0
+AKO-B.US,D,20151006,000000,15.1484,15.8945,15.1338,15.7205,49619.942088743,0
+AKO-B.US,D,20151007,000000,16.0139,16.1053,15.5768,15.944,59784.402239447,0
+AKO-B.US,D,20151008,000000,15.671,16.0906,15.5049,15.605,33394.276614224,0
+AKO-B.US,D,20151009,000000,15.8799,16.3092,15.7273,16.0906,88003.801278463,0
+AKO-B.US,D,20151012,000000,16.9446,16.9446,16.214,16.4764,28810.284204756,0
+AKO-B.US,D,20151013,000000,16.387,16.387,15.8799,15.976,32941.333281601,0
+AKO-B.US,D,20151014,000000,16.0547,16.4219,15.8945,16.0625,36545.321025942,0
+AKO-B.US,D,20151015,000000,16.4219,16.4219,16.1325,16.3345,36988.999608579,0
+AKO-B.US,D,20151016,000000,16.2791,17.3554,16.2791,17.34,43170.646682204,0
+AKO-B.US,D,20151019,000000,17.0951,17.3701,16.5735,16.6454,76176.833213703,0
+AKO-B.US,D,20151020,000000,16.4948,17.0951,16.4948,16.9941,44700.359846468,0
+AKO-B.US,D,20151021,000000,16.7076,16.7716,16.2063,16.5327,57505.273743026,0
+AKO-B.US,D,20151022,000000,16.3433,17.0407,16.3433,16.9397,35693.993443945,0
+AKO-B.US,D,20151023,000000,16.5977,16.8736,16.2995,16.8736,79672.732208214,0
+AKO-B.US,D,20151026,000000,16.8892,16.8892,15.8206,15.9683,56411.003828077,0
+AKO-B.US,D,20151027,000000,16.3782,16.3782,15.7409,16.013,81146.856872565,0
+AKO-B.US,D,20151028,000000,15.7895,16.0887,15.3796,15.844,50295.239421015,0
+AKO-B.US,D,20151029,000000,15.8692,16.4074,15.6156,16.248,74196.235550147,0
+AKO-B.US,D,20151030,000000,15.9809,16.314,15.8119,16.013,58991.751407358,0
+AKO-B.US,D,20151102,000000,15.7963,16.2199,15.7478,16.0528,41864.316934255,0
+AKO-B.US,D,20151103,000000,15.9595,16.146,15.9216,15.9352,30902.058868137,0
+AKO-B.US,D,20151104,000000,15.9352,15.9809,15.5942,15.8779,19909.947718733,0
+AKO-B.US,D,20151105,000000,15.7701,15.943,15.0813,15.2106,50164.503504554,0
+AKO-B.US,D,20151106,000000,15.2106,15.5272,15.1124,15.3485,10329.166817112,0
+AKO-B.US,D,20151109,000000,15.2144,15.2144,14.9425,14.991,15965.223058261,0
+AKO-B.US,D,20151110,000000,14.9706,15.0191,14.6869,14.7735,18809.501303795,0
+AKO-B.US,D,20151111,000000,14.9638,15.2679,14.889,15.2106,17398.171056011,0
+AKO-B.US,D,20151112,000000,14.8686,15.0512,14.8395,14.8958,13802.418644991,0
+AKO-B.US,D,20151113,000000,14.6869,14.8754,14.4898,14.7735,36273.555026369,0
+AKO-B.US,D,20151116,000000,14.6161,14.65,14.3849,14.5684,18781.707053838,0
+AKO-B.US,D,20151117,000000,14.8686,14.8686,13.7922,13.939,34935.313361804,0
+AKO-B.US,D,20151118,000000,13.8447,13.9021,13.5961,13.7204,61524.116403381,0
+AKO-B.US,D,20151119,000000,13.734,14.1041,13.734,14.0186,48874.644423246,0
+AKO-B.US,D,20151120,000000,14.0555,15.1134,14.0555,14.6802,33922.367363394,0
+AKO-B.US,D,20151123,000000,14.7462,14.7462,14.2605,14.2867,20988.776383705,0
+AKO-B.US,D,20151124,000000,14.4985,14.8395,14.0244,14.7394,32853.832865072,0
+AKO-B.US,D,20151125,000000,14.4383,14.4849,14.0244,14.1118,31756.474700129,0
+AKO-B.US,D,20151127,000000,14.0545,14.2673,13.9225,13.9225,7226.5049886513,0
+AKO-B.US,D,20151130,000000,13.9632,14.1934,13.2793,13.5961,29387.786953848,0
+AKO-B.US,D,20151201,000000,13.7262,13.7262,13.2482,13.4746,20514.215301117,0
+AKO-B.US,D,20151202,000000,13.3785,13.3785,13.1628,13.2871,41031.51885223,0
+AKO-B.US,D,20151203,000000,13.2035,13.4018,13.1171,13.2998,22150.987798546,0
+AKO-B.US,D,20151204,000000,13.1035,13.2482,12.9374,13.156,43393.000681854,0
+AKO-B.US,D,20151207,000000,12.952,12.9811,12.5382,12.5955,44103.298180739,0
+AKO-B.US,D,20151208,000000,12.6965,12.7276,12.2778,12.3118,14231.685394317,0
+AKO-B.US,D,20151209,000000,12.3255,12.5644,12.2778,12.2778,28257.487455624,0
+AKO-B.US,D,20151210,000000,12.4576,12.4576,12.0943,12.0943,76710.071046199,0
+AKO-B.US,D,20151211,000000,12.1953,12.8908,12.0291,12.713,26318.06645867,0
+AKO-B.US,D,20151214,000000,12.6013,12.8646,12.1661,12.5508,33710.307530394,0
+AKO-B.US,D,20151215,000000,12.6082,12.9938,12.6082,12.6752,36070.759943354,0
+AKO-B.US,D,20151216,000000,12.6888,13.4018,12.4216,13.3056,39954.749020587,0
+AKO-B.US,D,20151217,000000,13.394,13.6922,13.327,13.5241,55560.705662746,0
+AKO-B.US,D,20151218,000000,13.4746,13.6864,13.2269,13.3435,71170.779971565,0
+AKO-B.US,D,20151221,000000,13.2793,13.4309,13.0365,13.1492,50969.507336623,0
+AKO-B.US,D,20151222,000000,13.2123,13.4105,12.952,13.0977,50864.506836788,0
+AKO-B.US,D,20151223,000000,13.0977,13.2201,12.8908,13.0443,79617.143708301,0
+AKO-B.US,D,20151224,000000,12.952,13.2123,12.8976,13.1832,6104.4408237468,0
+AKO-B.US,D,20151228,000000,13.0443,13.1706,12.9743,13.1239,30808.381951617,0
+AKO-B.US,D,20151229,000000,13.19,13.19,12.7606,12.8733,54149.375414963,0
+AKO-B.US,D,20151230,000000,12.9811,12.9811,12.6256,12.7052,11786.820814823,0
+AKO-B.US,D,20151231,000000,12.747,12.747,12.6382,12.646,11862.997648037,0
+AKO-B.US,D,20160104,000000,12.5576,12.9286,12.5576,12.8267,313547.96317427,0
+AKO-B.US,D,20160105,000000,12.8849,12.8976,12.5741,12.8772,107775.80716408,0
+AKO-B.US,D,20160106,000000,12.5819,12.7752,12.4915,12.5508,57216.007660147,0
+AKO-B.US,D,20160107,000000,12.3594,12.4837,11.7251,12.0136,91606.759606138,0
+AKO-B.US,D,20160108,000000,11.9796,11.9796,11.5473,11.6794,42738.291682883,0
+AKO-B.US,D,20160111,000000,11.7474,11.7513,11.353,11.4463,44919.625596124,0
+AKO-B.US,D,20160112,000000,11.4035,11.4609,11.2598,11.3239,39895.042854015,0
+AKO-B.US,D,20160113,000000,11.4764,11.4764,11.187,11.2734,50525.828753987,0
+AKO-B.US,D,20160114,000000,11.1938,11.3482,11.0917,11.2812,69433.12464096,0
+AKO-B.US,D,20160115,000000,11.1646,11.2345,11.0004,11.0976,32500.74294896,0
+AKO-B.US,D,20160119,000000,10.8217,10.8217,10.8217,10.8217,0,0
+AKO-B.US,D,20160120,000000,10.7391,10.7799,10.3942,10.7012,35686.78752729,0
+AKO-B.US,D,20160121,000000,10.8012,10.8012,10.5516,10.6546,38345.770773114,0
+AKO-B.US,D,20160122,000000,10.8479,11.0753,10.7799,10.8848,110190.81866029,0
+AKO-B.US,D,20160125,000000,10.8683,10.9849,10.7663,10.7944,47584.785341938,0
+AKO-B.US,D,20160126,000000,10.8916,11.0004,10.7944,10.9693,73897.704717283,0
+AKO-B.US,D,20160127,000000,11.0082,11.4103,10.9566,11.0296,130462.09162846,0
+AKO-B.US,D,20160128,000000,11.4842,11.8194,11.4755,11.7892,133319.75229063,0
+AKO-B.US,D,20160129,000000,11.9359,12.4702,11.8864,12.3108,81659.50637176,0
+AKO-B.US,D,20160201,000000,12.2341,12.5081,12.0612,12.3225,142576.26694277,0
+AKO-B.US,D,20160202,000000,12.2749,12.3604,11.9505,12.033,86120.998198087,0
+AKO-B.US,D,20160203,000000,12.066,12.135,11.8125,12.0466,34450.458112565,0
+AKO-B.US,D,20160204,000000,12.1418,12.3993,12.1418,12.2885,35941.053443557,0
+AKO-B.US,D,20160205,000000,12.2516,12.6158,11.6008,12.033,64017.363566132,0
+AKO-B.US,D,20160208,000000,12.2429,12.2516,11.2501,11.3462,39273.275188325,0
+AKO-B.US,D,20160209,000000,11.1918,11.9359,11.1918,11.9359,40710.340852735,0
+AKO-B.US,D,20160210,000000,12.033,12.3682,12.033,12.2885,40994.459852288,0
+AKO-B.US,D,20160211,000000,12.2749,12.2749,10.809,12.2069,43119.175848952,0
+AKO-B.US,D,20160212,000000,12.3225,12.3604,11.8864,12.0893,23986.437712331,0
+AKO-B.US,D,20160216,000000,12.1039,12.2069,12.0408,12.1787,32399.860115785,0
+AKO-B.US,D,20160217,000000,12.3108,12.7558,12.3108,12.6236,60789.112904536,0
+AKO-B.US,D,20160218,000000,12.5246,12.8927,12.3604,12.8791,55967.325245441,0
+AKO-B.US,D,20160219,000000,12.9316,13.1803,12.8665,13.1589,32179.564949464,0
+AKO-B.US,D,20160222,000000,13.3561,13.3843,13.2095,13.3707,49808.325338447,0
+AKO-B.US,D,20160223,000000,13.3629,13.3629,12.9462,13.0938,34174.574446331,0
+AKO-B.US,D,20160224,000000,13.0637,13.2095,12.7694,13.1006,75840.213964232,0
+AKO-B.US,D,20160225,000000,13.0715,13.0938,12.8286,12.9404,32865.156448388,0
+AKO-B.US,D,20160226,000000,13.1279,13.1279,12.9228,13.0044,16238.018474499,0
+AKO-B.US,D,20160229,000000,13.0938,13.1929,12.8791,12.9404,75314.182048392,0
+AKO-B.US,D,20160301,000000,12.9627,13.4571,12.8462,13.2454,56294.679744927,0
+AKO-B.US,D,20160302,000000,13.3172,13.3406,12.9928,13.1055,54676.436747468,0
+AKO-B.US,D,20160303,000000,13.2007,13.3843,12.9647,13.2978,96486.194598476,0
+AKO-B.US,D,20160304,000000,13.4571,13.5086,13.1666,13.4096,24261.291961899,0
+AKO-B.US,D,20160307,000000,13.4144,13.5708,13.3318,13.5387,24802.765127716,0
+AKO-B.US,D,20160308,000000,13.6408,13.6408,13.4357,13.4726,13443.152228888,0
+AKO-B.US,D,20160309,000000,13.6408,13.6408,13.4659,13.4659,7240.916821962,0
+AKO-B.US,D,20160310,000000,13.5387,13.7661,13.4222,13.6408,8999.1604858675,0
+AKO-B.US,D,20160311,000000,13.5883,13.6777,13.5542,13.6097,10268.431233874,0
+AKO-B.US,D,20160314,000000,13.5825,13.5883,13.3406,13.3493,38354.006106434,0
+AKO-B.US,D,20160315,000000,13.2697,13.4425,13.2007,13.2007,9341.9562353292,0
+AKO-B.US,D,20160316,000000,13.1725,13.3998,13.0549,13.392,27045.864040859,0
+AKO-B.US,D,20160317,000000,13.5155,13.6408,13.3843,13.494,54523.053664376,0
+AKO-B.US,D,20160318,000000,13.6408,14.4296,13.6408,14.4296,71832.694887192,0
+AKO-B.US,D,20160321,000000,14.2974,14.2974,13.9923,14.042,31544.414867128,0
+AKO-B.US,D,20160322,000000,13.9099,13.9856,13.7243,13.8341,56409.974411412,0
+AKO-B.US,D,20160323,000000,13.7515,13.7515,13.3036,13.4493,25093.06062726,0
+AKO-B.US,D,20160324,000000,13.2619,13.5232,13.2386,13.4299,30315.291369059,0
+AKO-B.US,D,20160328,000000,13.2843,13.6864,13.2386,13.5883,24839.824127658,0
+AKO-B.US,D,20160329,000000,13.4222,13.7719,13.1666,13.5309,56471.739411315,0
+AKO-B.US,D,20160330,000000,13.7932,14.0827,13.7854,13.9584,34991.931278382,0
+AKO-B.US,D,20160331,000000,14.0138,14.4966,13.8078,13.9496,72681.963635859,0
+AKO-B.US,D,20160401,000000,13.8,14.2945,13.8,14.0944,42025.935350668,0
+AKO-B.US,D,20160404,000000,14.175,14.2518,14.0507,14.1663,10352.843400409,0
+AKO-B.US,D,20160405,000000,14.042,14.2644,13.9419,13.9419,20890.981800525,0
+AKO-B.US,D,20160406,000000,14.0041,14.0041,13.5883,13.8409,16417.136974218,0
+AKO-B.US,D,20160407,000000,13.5309,13.7661,13.5086,13.634,12049.322064411,0
+AKO-B.US,D,20160408,000000,13.7214,13.7932,13.4299,13.6262,12584.618730237,0
+AKO-B.US,D,20160411,000000,13.4571,13.6048,13.4493,13.5708,5531.0557413139,0
+AKO-B.US,D,20160412,000000,13.6048,13.8,13.494,13.7156,22917.903214009,0
+AKO-B.US,D,20160413,000000,13.971,13.9923,13.7719,13.867,8990.9251525471,0
+AKO-B.US,D,20160414,000000,13.9021,13.9021,13.6048,13.7078,11444.025065362,0
+AKO-B.US,D,20160415,000000,13.6699,14.2051,13.6699,14.1517,15863.310808421,0
+AKO-B.US,D,20160418,000000,14.1595,14.3732,13.867,14.277,33604.277613894,0
+AKO-B.US,D,20160419,000000,14.5112,14.6666,14.415,14.4878,10395.049483675,0
+AKO-B.US,D,20160420,000000,14.4091,14.5898,14.2187,14.4781,16715.667807082,0
+AKO-B.US,D,20160421,000000,14.5675,14.5675,14.2974,14.3819,9103.1315690376,0
+AKO-B.US,D,20160422,000000,14.415,14.415,14.2566,14.3518,16126.841474674,0
+AKO-B.US,D,20160425,000000,14.4091,14.415,14.0749,14.211,18097.14497158,0
+AKO-B.US,D,20160426,000000,14.2644,14.9289,14.2644,14.8774,26200.712958854,0
+AKO-B.US,D,20160427,000000,14.6219,14.9289,14.2838,14.8327,74185.941383497,0
+AKO-B.US,D,20160428,000000,14.6666,14.8045,14.4529,14.5986,33213.099281175,0
+AKO-B.US,D,20160429,000000,14.6734,15.1707,14.6734,14.959,31363.23753408,0
+AKO-B.US,D,20160502,000000,14.8405,15.162,13.8884,15.125,71334.457221308,0
+AKO-B.US,D,20160503,000000,14.65,15.1095,14.65,14.9862,22585.401631198,0
+AKO-B.US,D,20160504,000000,14.9813,14.9813,14.7725,14.7967,6922.8270724616,0
+AKO-B.US,D,20160505,000000,15.0221,15.0221,14.8842,14.9726,1406.1831644584,0
+AKO-B.US,D,20160506,000000,15.0065,15.0765,14.8327,15.0133,6667.5317395292,0
+AKO-B.US,D,20160509,000000,15.0454,15.0454,14.5742,14.584,6579.0019063348,0
+AKO-B.US,D,20160510,000000,14.6578,15.2426,14.6578,15.1552,58481.160741493,0
+AKO-B.US,D,20160511,000000,15.1095,15.1552,14.9521,14.9862,115409.96115209,0
+AKO-B.US,D,20160512,000000,15.0376,15.4252,15.0376,15.2941,33014.42186482,0
+AKO-B.US,D,20160513,000000,15.1843,15.2426,14.7811,15.2057,10790.345483055,0
+AKO-B.US,D,20160516,000000,15.0454,15.0454,14.584,14.8482,32915.597864975,0
+AKO-B.US,D,20160517,000000,14.8482,14.8705,14.7005,14.8705,9640.4870681937,0
+AKO-B.US,D,20160518,000000,15.1309,15.1309,14.65,14.7743,20424.656051258,0
+AKO-B.US,D,20160519,000000,14.6626,14.8686,14.4927,14.7501,5099.7301586579,0
+AKO-B.US,D,20160520,000000,14.6335,14.8686,14.4111,14.7588,34220.898196258,0
+AKO-B.US,D,20160523,000000,14.8463,14.8463,14.2421,14.2596,18137.292221517,0
+AKO-B.US,D,20160524,000000,14.5383,14.5383,14.142,14.142,6389.5892399656,0
+AKO-B.US,D,20160525,000000,14.2295,14.581,14.1479,14.515,42060.93551728,0
+AKO-B.US,D,20160526,000000,14.6626,14.6626,14.3392,14.3392,19820.388468873,0
+AKO-B.US,D,20160527,000000,14.3771,14.5733,14.3674,14.4324,3758.4002440977,0
+AKO-B.US,D,20160531,000000,14.3081,14.3596,13.7156,13.8846,39194.010105115,0
+AKO-B.US,D,20160601,000000,13.868,14.1925,13.5524,14.1848,26847.186624505,0
+AKO-B.US,D,20160602,000000,14.1993,14.2508,13.9642,14.2508,13539.917395403,0
+AKO-B.US,D,20160603,000000,14.4188,14.5956,14.1537,14.347,9744.4581513637,0
+AKO-B.US,D,20160606,000000,14.6335,14.8307,14.5577,14.686,9589.0162349412,0
+AKO-B.US,D,20160607,000000,14.8084,15.4272,14.7452,15.1775,174816.56747546,0
+AKO-B.US,D,20160608,000000,15.4029,15.5505,15.3301,15.3708,11903.144897973,0
+AKO-B.US,D,20160609,000000,15.3971,15.3971,15.2144,15.2659,173951.85747682,0
+AKO-B.US,D,20160610,000000,15.2581,15.2581,14.8619,14.8619,11272.112482298,0
+AKO-B.US,D,20160613,000000,14.7035,14.7035,14.2867,14.4489,14970.806559822,0
+AKO-B.US,D,20160614,000000,14.2353,14.4567,14.1614,14.2809,16351.254307655,0
+AKO-B.US,D,20160615,000000,14.8385,14.8686,14.8385,14.8385,12227.411147464,0
+AKO-B.US,D,20160616,000000,14.7588,14.8084,14.6403,14.7288,4245.3143266664,0
+AKO-B.US,D,20160617,000000,14.8822,15.0959,14.8619,14.9279,13443.152228888,0
+AKO-B.US,D,20160620,000000,15.1464,15.1552,14.958,15.1464,5689.5859077316,0
+AKO-B.US,D,20160621,000000,15.0979,15.2718,15.0376,15.125,18970.090303542,0
+AKO-B.US,D,20160622,000000,15.3388,15.4942,15.2581,15.2873,11031.228982677,0
+AKO-B.US,D,20160623,000000,15.4777,15.5749,15.2377,15.5176,37324.589441384,0
+AKO-B.US,D,20160624,000000,15.2659,15.2659,14.8307,15.0444,9873.135234495,0
+AKO-B.US,D,20160627,000000,14.7501,14.9114,14.7501,14.9114,4122.8137435254,0
+AKO-B.US,D,20160628,000000,15.0522,15.3388,14.8541,15.1464,74037.70538373,0
+AKO-B.US,D,20160629,000000,15.3096,15.4865,15.2873,15.4418,11204.170982405,0
+AKO-B.US,D,20160630,000000,15.4418,15.6846,15.4185,15.5884,14119.478977827,0
+AKO-B.US,D,20160701,000000,15.6477,15.6477,15.4806,15.5088,4718.8459925894,0
+AKO-B.US,D,20160705,000000,15.3893,15.6176,15.3893,15.5088,32750.891198567,0
+AKO-B.US,D,20160706,000000,15.5671,15.5671,15.3096,15.3786,3837.6653273066,0
+AKO-B.US,D,20160707,000000,15.603,15.8827,15.367,15.8079,24519.675544827,0
+AKO-B.US,D,20160708,000000,16.1159,17.4565,16.1159,17.4128,43071.822682359,0
+AKO-B.US,D,20160711,000000,17.2943,17.4429,16.9941,17.4429,13980.507728045,0
+AKO-B.US,D,20160712,000000,17.303,17.3759,16.5861,16.9261,41545.197768089,0
+AKO-B.US,D,20160713,000000,16.7872,17.0504,16.487,16.8397,19444.65138613,0
+AKO-B.US,D,20160714,000000,16.7794,17.0737,16.7581,16.7581,10036.812484238,0
+AKO-B.US,D,20160715,000000,16.8688,16.8969,16.4267,16.4423,13236.239479213,0
+AKO-B.US,D,20160718,000000,16.5006,16.6191,16.2645,16.5074,20884.805300535,0
+AKO-B.US,D,20160719,000000,16.4734,17.1398,16.4734,16.9115,51726.128585434,0
+AKO-B.US,D,20160720,000000,16.9115,17.0874,16.7435,16.8969,30449.115535515,0
+AKO-B.US,D,20160721,000000,16.793,17.0641,16.793,16.8766,12077.116314368,0
+AKO-B.US,D,20160722,000000,16.8688,17.5818,16.8688,17.509,13726.241811777,0
+AKO-B.US,D,20160725,000000,17.406,17.5672,17.0096,17.0825,12263.440730741,0
+AKO-B.US,D,20160726,000000,16.5891,16.9572,16.5891,16.5891,42561.232016494,0
+AKO-B.US,D,20160727,000000,16.7736,17.0902,16.5891,16.9931,26211.007125505,0
+AKO-B.US,D,20160728,000000,17.0582,17.0582,16.7221,16.7221,13863.154228229,0
+AKO-B.US,D,20160729,000000,16.9037,17.2137,16.6463,17.1922,26617.626708199,0
+AKO-B.US,D,20160801,000000,16.9717,17.3448,16.9717,17.3448,20916.717217152,0
+AKO-B.US,D,20160802,000000,17.1991,17.7266,17.1991,17.6993,33302.658531034,0
+AKO-B.US,D,20160803,000000,17.5517,17.6624,17.0582,17.2506,10755.345316442,0
+AKO-B.US,D,20160804,000000,17.3254,17.3972,17.0164,17.1544,22495.842381338,0
+AKO-B.US,D,20160805,000000,17.2748,17.3176,17.0009,17.2506,47889.492674793,0
+AKO-B.US,D,20160808,000000,17.0659,17.1991,16.8153,17.0737,13538.887978739,0
+AKO-B.US,D,20160809,000000,17.0378,17.406,17.0378,17.3176,24807.912211041,0
+AKO-B.US,D,20160810,000000,17.3837,17.3837,17.2137,17.2943,4434.7269930356,0
+AKO-B.US,D,20160811,000000,17.303,18.119,17.303,17.8072,74180.794300172,0
+AKO-B.US,D,20160812,000000,17.7226,17.8635,17.5459,17.6265,29583.376120208,0
+AKO-B.US,D,20160815,000000,17.6624,17.7576,17.509,17.6187,14018.596144651,0
+AKO-B.US,D,20160816,000000,17.7071,18.0083,17.6343,17.9043,5665.9093244355,0
+AKO-B.US,D,20160817,000000,17.8713,18.0782,17.7596,17.7897,2530.306162693,0
+AKO-B.US,D,20160818,000000,17.7897,17.8771,17.405,17.4856,4088.8429935788,0
+AKO-B.US,D,20160819,000000,17.4856,17.4934,17.2039,17.3584,2654.8655791641,0
+AKO-B.US,D,20160822,000000,17.0553,17.2486,16.8804,17.0709,14004.184311341,0
+AKO-B.US,D,20160823,000000,17.1981,17.2369,16.796,16.8271,9380.044651936,0
+AKO-B.US,D,20160824,000000,16.7619,17.1379,16.6424,17.0407,8310.480736949,0
+AKO-B.US,D,20160825,000000,17.0883,17.1097,16.7308,16.8115,50054.355921393,0
+AKO-B.US,D,20160826,000000,16.7541,16.9688,16.4491,16.4491,63736.332816574,0
+AKO-B.US,D,20160829,000000,16.5317,16.6288,16.2801,16.3976,15034.630393056,0
+AKO-B.US,D,20160830,000000,16.5667,16.5667,16.2801,16.2947,99468.414677126,0
+AKO-B.US,D,20160831,000000,16.42,16.42,15.6817,15.6953,45676.246844936,0
+AKO-B.US,D,20160901,000000,15.9032,16.0353,15.7905,15.9236,21738.191715862,0
+AKO-B.US,D,20160902,000000,16.1237,16.4385,16.1101,16.316,22869.520630752,0
+AKO-B.US,D,20160906,000000,16.2208,16.383,16.1101,16.2889,10598.873983355,0
+AKO-B.US,D,20160907,000000,16.2889,16.4491,16.2364,16.3384,12630.942480164,0
+AKO-B.US,D,20160908,000000,16.3228,16.3228,15.8653,15.9469,6847.6796559129,0
+AKO-B.US,D,20160909,000000,15.9469,16.0557,15.6137,15.6652,21671.279632634,0
+AKO-B.US,D,20160912,000000,15.5476,16.0353,15.5476,15.8799,38123.416773463,0
+AKO-B.US,D,20160913,000000,15.8585,16.2568,15.5001,15.8449,26447.772958466,0
+AKO-B.US,D,20160914,000000,15.8449,16.249,15.8449,16.182,20585.245051006,0
+AKO-B.US,D,20160915,000000,16.2568,16.3685,15.7701,15.8517,22694.519797694,0
+AKO-B.US,D,20160916,000000,15.9635,16.2645,15.6447,15.8517,19683.476052422,0
+AKO-B.US,D,20160919,000000,15.9984,16.1033,15.6953,16.0946,18249.498638007,0
+AKO-B.US,D,20160920,000000,16.0946,16.4433,15.8799,16.182,36946.793525311,0
+AKO-B.US,D,20160921,000000,16.4656,16.7162,16.4491,16.5239,20015.977635233,0
+AKO-B.US,D,20160922,000000,16.724,17.0796,16.6939,16.6939,26678.362291437,0
+AKO-B.US,D,20160923,000000,16.7017,17.2039,16.6288,16.9464,35725.905360562,0
+AKO-B.US,D,20160926,000000,16.8931,17.0621,16.7162,16.7162,25583.062959824,0
+AKO-B.US,D,20160927,000000,16.8115,16.8271,16.4433,16.6133,85617.613448878,0
+AKO-B.US,D,20160928,000000,16.5161,16.9222,16.5083,16.6424,88587.480527547,0
+AKO-B.US,D,20160929,000000,16.724,17.2486,16.182,16.3306,105392.70758449,0
+AKO-B.US,D,20160930,000000,16.3024,16.9611,16.3024,16.7162,45761.688428135,0
+AKO-B.US,D,20161003,000000,16.8193,17.0621,16.7308,17.0621,21902.89838227,0
+AKO-B.US,D,20161004,000000,16.9222,17.3176,16.9222,16.9688,11891.821314659,0
+AKO-B.US,D,20161005,000000,17.169,17.4565,16.9542,17.2845,18570.676637503,0
+AKO-B.US,D,20161006,000000,17.1165,17.3972,17.1165,17.3098,10411.520150316,0
+AKO-B.US,D,20161007,000000,17.2923,17.2923,16.9893,17.1,23949.378712389,0
+AKO-B.US,D,20161010,000000,17.3496,17.3972,17.1097,17.3428,1873.5383303911,0
+AKO-B.US,D,20161011,000000,17.1903,17.1981,16.8425,17.1768,9559.1631516547,0
+AKO-B.US,D,20161012,000000,17.169,17.2574,16.9222,17.1981,10749.168816453,0
+AKO-B.US,D,20161013,000000,16.9464,16.9688,16.7541,16.796,9417.1036518778,0
+AKO-B.US,D,20161014,000000,16.9145,17.1981,16.8863,17.0485,12767.854896615,0
+AKO-B.US,D,20161017,000000,17.0135,17.1,16.9145,17.1,7828.7137377056,0
+AKO-B.US,D,20161018,000000,17.0135,17.1826,16.9009,17.1768,14148.302644448,0
+AKO-B.US,D,20161019,000000,17.2097,17.4565,17.1291,17.2632,10157.254234049,0
+AKO-B.US,D,20161020,000000,17.3749,17.3749,17.336,17.3496,1961.0387469203,0
+AKO-B.US,D,20161021,000000,17.3671,17.4264,17.3671,17.3895,3916.9304105154,0
+AKO-B.US,D,20161024,000000,17.5906,18.0947,17.5293,17.9111,36920.02869202,0
+AKO-B.US,D,20161025,000000,18.0472,18.6319,18.0472,18.2074,32073.535032965,0
+AKO-B.US,D,20161026,000000,18.0073,18.2802,17.811,17.811,7449.8884049672,0
+AKO-B.US,D,20161027,000000,18.0209,18.2725,18.0005,18.1549,15787.133975208,0
+AKO-B.US,D,20161028,000000,18.1637,18.2278,17.5527,18.1248,18505.823387605,0
+AKO-B.US,D,20161031,000000,18.1783,18.1996,17.7023,17.8926,10819.169149676,0
+AKO-B.US,D,20161101,000000,17.8926,17.9277,17.747,17.8868,28324.399538852,0
+AKO-B.US,D,20161102,000000,17.8509,18.0879,17.8276,18.0209,56840.270577404,0
+AKO-B.US,D,20161103,000000,17.8713,17.9315,17.5449,17.6362,27561.60179005,0
+AKO-B.US,D,20161104,000000,17.575,17.7693,17.3827,17.3827,30431.61545221,0
+AKO-B.US,D,20161107,000000,17.7324,18.0131,17.7324,17.9393,15365.073142537,0
+AKO-B.US,D,20161108,000000,17.575,18.2278,17.575,18.2278,42226.671600353,0
+AKO-B.US,D,20161109,000000,17.9199,18.0801,17.6857,18.0801,19061.708386732,0
+AKO-B.US,D,20161110,000000,18.0879,18.0879,16.9669,16.9669,43878.885347758,0
+AKO-B.US,D,20161111,000000,16.8698,16.9203,16.5055,16.7639,24145.997295414,0
+AKO-B.US,D,20161114,000000,16.8542,16.8542,16.3501,16.4841,13554.329228714,0
+AKO-B.US,D,20161115,000000,16.5278,16.5949,16.4598,16.5278,30589.116201962,0
+AKO-B.US,D,20161116,000000,16.5191,17.1223,16.5191,16.8406,31318.972617482,0
+AKO-B.US,D,20161117,000000,16.8406,17.1758,16.794,16.928,33284.129031063,0
+AKO-B.US,D,20161118,000000,16.7581,17.1457,16.3714,16.3938,21935.839715551,0
+AKO-B.US,D,20161121,000000,16.4016,16.7872,16.3501,16.5133,18706.55963729,0
+AKO-B.US,D,20161122,000000,16.6278,16.7134,16.4171,16.4171,20382.449967991,0
+AKO-B.US,D,20161123,000000,16.1636,16.7794,16.1636,16.6172,53975.403998569,0
+AKO-B.US,D,20161125,000000,16.6968,16.7279,16.6172,16.7279,11837.26223141,0
+AKO-B.US,D,20161128,000000,16.8027,16.9514,16.8027,16.8027,4614.8749094194,0
+AKO-B.US,D,20161129,000000,16.7639,16.9611,16.7211,16.7357,30823.823201593,0
+AKO-B.US,D,20161130,000000,16.7357,16.8406,16.3714,16.4297,16201.988891222,0
+AKO-B.US,D,20161201,000000,16.3335,16.5783,16.1334,16.1402,50646.270503797,0
+AKO-B.US,D,20161202,000000,16.2005,16.556,16.0752,16.556,122697.20172398,0
+AKO-B.US,D,20161205,000000,16.5502,16.7435,16.4928,16.5783,3933.4010771562,0
+AKO-B.US,D,20161206,000000,16.6454,16.8095,16.6454,16.7066,17456.847805918,0
+AKO-B.US,D,20161207,000000,16.8241,16.8484,16.4841,16.5706,32843.538698422,0
+AKO-B.US,D,20161208,000000,16.4375,16.5434,16.388,16.5434,3863.4007439328,0
+AKO-B.US,D,20161209,000000,16.6026,17.3098,16.6026,16.8911,20548.186051064,0
+AKO-B.US,D,20161212,000000,16.9669,17.0611,16.9446,16.9514,3832.5182439813,0
+AKO-B.US,D,20161213,000000,16.9591,17.0563,16.9446,16.9446,4897.9644923081,0
+AKO-B.US,D,20161214,000000,16.9514,16.9514,16.8027,16.9446,5183.112908527,0
+AKO-B.US,D,20161215,000000,16.7639,17.1291,16.5783,16.626,11326.671565545,0
+AKO-B.US,D,20161216,000000,16.793,16.793,16.0965,16.6619,7098.8573221851,0
+AKO-B.US,D,20161219,000000,16.5434,16.5434,16.2092,16.217,11280.347815618,0
+AKO-B.US,D,20161220,000000,16.217,16.793,16.148,16.4686,39254.745688353,0
+AKO-B.US,D,20161221,000000,16.626,16.8095,15.9178,15.9178,24390.998461696,0
+AKO-B.US,D,20161222,000000,15.9178,16.2092,15.6953,16.148,24088.349962171,0
+AKO-B.US,D,20161223,000000,15.9721,16.2228,15.9178,16.0965,8101.5091539439,0
+AKO-B.US,D,20161227,000000,16.0664,16.0965,16.0373,16.0965,9001.2193191976,0
+AKO-B.US,D,20161228,000000,16.1402,16.4443,16.1402,16.4219,5295.3193250174,0
+AKO-B.US,D,20161229,000000,16.4977,16.9591,16.4443,16.7357,7712.3896545549,0
+AKO-B.US,D,20161230,000000,16.7211,16.7211,16.3423,16.6988,7229.5932386465,0
+AKO-B.US,D,20170103,000000,16.4744,16.8095,16.4074,16.6336,7350.0349884573,0
+AKO-B.US,D,20170104,000000,16.6336,16.8698,16.556,16.7872,30370.879868971,0
+AKO-B.US,D,20170105,000000,16.691,16.9358,16.5861,16.7522,15602.868392164,0
+AKO-B.US,D,20170106,000000,16.793,16.8484,16.7211,16.7279,34145.75077971,0
+AKO-B.US,D,20170109,000000,16.7134,17.0194,16.7134,16.8027,16336.842474344,0
+AKO-B.US,D,20170110,000000,16.7357,17.2175,16.7357,16.7522,25126.001960541,0
+AKO-B.US,D,20170111,000000,16.7581,16.9358,16.5744,16.626,11696.232148299,0
+AKO-B.US,D,20170112,000000,16.9514,17.5682,16.8979,17.3312,29857.200953111,0
+AKO-B.US,D,20170113,000000,17.3312,17.406,16.9717,16.9795,9675.4872348054,0
+AKO-B.US,D,20170117,000000,17.1758,17.1816,16.9669,16.9669,7258.4169052679,0
+AKO-B.US,D,20170118,000000,16.8717,17.1243,16.8717,16.8717,5283.9957417019,0
+AKO-B.US,D,20170119,000000,17.2146,17.2748,16.8872,16.8872,3097.5147451356,0
+AKO-B.US,D,20170120,000000,17.0358,17.2205,16.8999,16.8999,6779.7381560196,0
+AKO-B.US,D,20170123,000000,17.2369,17.3147,16.9077,17.1991,30386.321118947,0
+AKO-B.US,D,20170124,000000,17.1651,17.3943,16.8921,16.9611,40039.161187122,0
+AKO-B.US,D,20170125,000000,17.2205,17.2602,16.9611,17.2369,13013.885479563,0
+AKO-B.US,D,20170126,000000,17.102,17.2534,16.9737,17.0893,15379.484975848,0
+AKO-B.US,D,20170127,000000,17.1786,17.2205,16.8173,16.8794,8998.1310692025,0
+AKO-B.US,D,20170130,000000,16.8494,16.8494,16.3015,16.315,9007.3958191879,0
+AKO-B.US,D,20170131,000000,16.2199,16.3918,16.078,16.1004,51305.097169429,0
+AKO-B.US,D,20170201,000000,16.0838,16.4142,16.0139,16.1422,19132.73813662,0
+AKO-B.US,D,20170202,000000,16.1742,16.3559,16.1674,16.2879,28513.812205221,0
+AKO-B.US,D,20170203,000000,16.249,16.6687,16.249,16.6017,14935.806393211,0
+AKO-B.US,D,20170206,000000,16.5492,16.6094,16.2713,16.489,3015.1614119316,0
+AKO-B.US,D,20170207,000000,16.4142,16.7357,16.1965,16.6687,24231.438878613,0
+AKO-B.US,D,20170208,000000,16.5424,16.5424,16.3228,16.4764,5268.5544917261,0
+AKO-B.US,D,20170209,000000,16.3559,17.3564,16.3559,17.2205,14757.717310158,0
+AKO-B.US,D,20170210,000000,17.2885,17.4924,17.1252,17.4924,10363.137567059,0
+AKO-B.US,D,20170213,000000,17.3719,17.7547,17.3205,17.7547,15273.455059348,0
+AKO-B.US,D,20170214,000000,17.5351,17.5351,17.1544,17.1544,13662.417978545,0
+AKO-B.US,D,20170215,000000,17.0067,17.5672,16.9815,16.9815,18940.237220256,0
+AKO-B.US,D,20170216,000000,17.0222,17.1991,16.9542,17.0135,42604.467516427,0
+AKO-B.US,D,20170217,000000,16.7736,17.0067,16.6745,16.7435,18423.470054401,0
+AKO-B.US,D,20170221,000000,16.8717,17.4166,16.6745,17.3652,30488.233368788,0
+AKO-B.US,D,20170222,000000,17.2146,17.5225,17.0573,17.1718,22356.871131557,0
+AKO-B.US,D,20170223,000000,17.2369,17.5225,17.1398,17.1398,154615.29484053,0
+AKO-B.US,D,20170224,000000,17.1495,17.268,16.8717,17.1786,18770.383470522,0
+AKO-B.US,D,20170227,000000,17.2068,17.268,17.0495,17.0805,4101.1959935594,0
+AKO-B.US,D,20170228,000000,17.0407,17.1786,16.9212,17.1243,134284.31570579,0
+AKO-B.US,D,20170301,000000,17.0727,17.7693,17.0727,17.6352,36253.996109732,0
+AKO-B.US,D,20170302,000000,17.4409,17.9782,17.4409,17.8052,19738.035135669,0
+AKO-B.US,D,20170303,000000,17.6644,18.0306,17.5653,18.0306,7414.8882383555,0
+AKO-B.US,D,20170306,000000,17.8946,18.3249,17.7178,18.3249,35897.817943626,0
+AKO-B.US,D,20170307,000000,17.9548,18.2405,17.881,17.9403,28997.638037795,0
+AKO-B.US,D,20170308,000000,17.8441,18.1792,17.7246,17.8519,32759.126531887,0
+AKO-B.US,D,20170309,000000,17.7324,18.0093,17.4166,17.4166,18348.322637852,0
+AKO-B.US,D,20170310,000000,17.7402,17.7402,17.1631,17.2981,13428.740395578,0
+AKO-B.US,D,20170313,000000,17.1718,17.5274,17.102,17.2068,16309.048224387,0
+AKO-B.US,D,20170314,000000,17.3079,17.4166,17.1786,17.3797,7971.8026541476,0
+AKO-B.US,D,20170315,000000,17.4021,17.6498,17.1718,17.6051,15177.719309498,0
+AKO-B.US,D,20170316,000000,17.677,18.6455,17.677,18.3307,20734.510467438,0
+AKO-B.US,D,20170317,000000,18.4269,18.5998,17.8946,18.2026,31552.650200449,0
+AKO-B.US,D,20170320,000000,17.9782,18.7067,17.9782,18.1821,14254.332560948,0
+AKO-B.US,D,20170321,000000,18.1685,18.3453,17.5351,17.5439,24876.8831276,0
+AKO-B.US,D,20170322,000000,17.5225,17.8052,17.3069,17.6284,34174.574446331,0
+AKO-B.US,D,20170323,000000,17.8004,17.9335,17.6857,17.6857,37780.621024002,0
+AKO-B.US,D,20170324,000000,17.8684,18.3104,17.8519,17.949,35054.725694949,0
+AKO-B.US,D,20170327,000000,18.0015,18.1589,17.5896,18.1501,13133.297812708,0
+AKO-B.US,D,20170328,000000,18.0384,18.3764,17.9869,18.1821,31311.766700828,0
+AKO-B.US,D,20170329,000000,18.0472,18.1967,17.8946,18.1073,63422.360733733,0
+AKO-B.US,D,20170330,000000,18.0636,18.0986,17.6857,17.6935,15915.811058339,0
+AKO-B.US,D,20170331,000000,17.8286,17.8286,17.5002,17.5157,13458.593478864,0
+AKO-B.US,D,20170403,000000,17.4924,17.5225,17.2146,17.2146,36992.087858573,0
+AKO-B.US,D,20170404,000000,16.9378,17.9403,16.8872,17.8286,106187.4172499,0
+AKO-B.US,D,20170405,000000,17.9626,18.3104,17.6352,18.0831,40095.779103699,0
+AKO-B.US,D,20170406,000000,18.3016,18.3104,17.7479,18.1734,41543.13893476,0
+AKO-B.US,D,20170407,000000,18.2618,18.8097,18.2579,18.6912,19178.032469882,0
+AKO-B.US,D,20170410,000000,18.8408,18.8408,18.357,18.4658,31699.856783551,0
+AKO-B.US,D,20170411,000000,18.391,18.5484,18.2686,18.4949,11612.84939843,0
+AKO-B.US,D,20170412,000000,18.6076,18.7747,18.2112,18.3104,49001.262673047,0
+AKO-B.US,D,20170413,000000,18.391,18.832,18.3016,18.36,31577.35620041,0
+AKO-B.US,D,20170417,000000,18.1501,19.072,18.0889,19.0419,38871.802688955,0
+AKO-B.US,D,20170418,000000,19.0642,19.4684,19.0642,19.4255,31128.530534448,0
+AKO-B.US,D,20170419,000000,19.3265,19.9015,19.3265,19.6324,41968.288017425,0
+AKO-B.US,D,20170420,000000,19.5431,19.6859,19.0963,19.4372,36587.527109209,0
+AKO-B.US,D,20170421,000000,19.1779,19.2312,18.9447,19.0584,49538.618172203,0
+AKO-B.US,D,20170424,000000,19.3926,19.8297,19.2439,19.5723,37132.08852502,0
+AKO-B.US,D,20170425,000000,19.5635,19.9492,19.0885,19.0885,36879.881442083,0
+AKO-B.US,D,20170426,000000,19.0953,19.477,18.3842,18.3842,42245.201100323,0
+AKO-B.US,D,20170427,000000,18.2618,19.0185,18.2618,18.6455,42054.759017289,0
+AKO-B.US,D,20170428,000000,18.8252,19.1283,18.457,19.0351,25922.770459291,0
+AKO-B.US,D,20170501,000000,19.3926,19.6723,18.9136,19.0419,13155.94497934,0
+AKO-B.US,D,20170502,000000,19.138,19.1925,18.3764,18.6241,48444.348257255,0
+AKO-B.US,D,20170503,000000,18.6076,18.6591,17.9403,18.3016,39133.274521878,0
+AKO-B.US,D,20170504,000000,18.4949,18.4949,18.0151,18.1734,38725.625522517,0
+AKO-B.US,D,20170505,000000,18.2686,18.3307,17.9034,18.1685,42280.201266936,0
+AKO-B.US,D,20170508,000000,18.0093,18.12,17.8286,17.8888,26426.1552085,0
+AKO-B.US,D,20170509,000000,17.812,18.0831,17.4613,17.6129,23985.408295666,0
+AKO-B.US,D,20170510,000000,17.5002,18.0772,17.4701,17.4856,18613.912137435,0
+AKO-B.US,D,20170511,000000,17.4613,17.7547,17.3205,17.3797,19264.503469746,0
+AKO-B.US,D,20170512,000000,17.335,17.9295,17.335,17.5964,28577.636038455,0
+AKO-B.US,D,20170515,000000,17.7839,17.9626,17.6051,17.6692,131443.12571025,0
+AKO-B.US,D,20170516,000000,17.6692,18.5484,17.6692,18.36,36166.495693203,0
+AKO-B.US,D,20170517,000000,18.2618,18.4502,17.9782,18.4502,17589.642555711,0
+AKO-B.US,D,20170518,000000,17.6692,18.2929,17.2146,17.9704,36982.823108588,0
+AKO-B.US,D,20170519,000000,17.7091,18.3987,17.7091,18.0472,22876.726547407,0
+AKO-B.US,D,20170522,000000,17.8732,18.7388,17.8615,17.9034,52537.308917494,0
+AKO-B.US,D,20170523,000000,17.9209,18.2715,17.8732,18.048,15739.780808615,0
+AKO-B.US,D,20170524,000000,17.6265,18.2433,17.6265,18.1219,13605.800061967,0
+AKO-B.US,D,20170525,000000,18.1442,18.4464,18.1083,18.4464,33581.630447263,0
+AKO-B.US,D,20170526,000000,18.4609,19.0933,18.4386,19.0933,36520.615025981,0
+AKO-B.US,D,20170530,000000,18.7543,18.7766,18.2132,18.4163,22083.046298654,0
+AKO-B.US,D,20170531,000000,18.5736,18.831,18.1083,18.5882,52392.161167722,0
+AKO-B.US,D,20170601,000000,18.3201,18.9116,18.2958,18.6203,8889.0129027072,0
+AKO-B.US,D,20170602,000000,18.3337,18.8067,17.8684,18.5659,39137.392188538,0
+AKO-B.US,D,20170605,000000,18.7475,19.1225,18.4386,19.1225,19682.446635757,0
+AKO-B.US,D,20170606,000000,19.0379,19.4013,18.7028,18.8136,29910.730619694,0
+AKO-B.US,D,20170607,000000,19.0098,19.0098,18.7125,18.8544,7724.7426545356,0
+AKO-B.US,D,20170608,000000,19.2886,19.2886,18.5882,18.663,18549.058887537,0
+AKO-B.US,D,20170609,000000,19.0331,19.0331,18.3473,18.6115,35459.286444314,0
+AKO-B.US,D,20170612,000000,18.0636,18.6115,17.9879,18.595,21769.074215814,0
+AKO-B.US,D,20170613,000000,18.5882,18.9739,18.1442,18.529,24279.821461871,0
+AKO-B.US,D,20170614,000000,18.8679,19.0166,18.7388,18.9039,4111.4901602099,0
+AKO-B.US,D,20170615,000000,18.4911,19.0059,18.3434,18.7261,6431.7953232327,0
+AKO-B.US,D,20170616,000000,18.2433,19.0856,18.2433,18.3201,24554.675711438,0
+AKO-B.US,D,20170619,000000,18.0636,18.9661,18.0636,18.8456,22374.371214863,0
+AKO-B.US,D,20170620,000000,18.5348,18.8903,18.4017,18.6873,28318.223038862,0
+AKO-B.US,D,20170621,000000,18.5707,18.9282,18.2044,18.3473,15549.338725581,0
+AKO-B.US,D,20170622,000000,18.7028,18.7835,18.2958,18.4687,182638.07529652,0
+AKO-B.US,D,20170623,000000,18.695,19.0166,18.4464,18.6203,63684.861983321,0
+AKO-B.US,D,20170626,000000,18.9739,19.243,18.8223,18.8855,3895.3126605494,0
+AKO-B.US,D,20170627,000000,19.243,19.243,18.3784,18.7913,17014.198639947,0
+AKO-B.US,D,20170628,000000,19.0166,19.0253,18.3784,18.8223,13459.622895529,0
+AKO-B.US,D,20170629,000000,19.0866,19.478,18.7125,19.0098,69375.477307717,0
+AKO-B.US,D,20170630,000000,19.0253,19.1167,18.5736,19.1167,23116.580630364,0
+AKO-B.US,D,20170703,000000,18.9924,18.9924,18.7125,18.7125,4718.8459925894,0
+AKO-B.US,D,20170705,000000,19.1167,19.4382,19.0933,19.4382,18583.029637484,0
+AKO-B.US,D,20170706,000000,19.2886,19.4936,18.936,19.4692,16176.253474596,0
+AKO-B.US,D,20170707,000000,19.3489,19.5819,19.1993,19.4936,66706.199895243,0
+AKO-B.US,D,20170710,000000,19.3187,19.6927,19.3187,19.3362,33207.952197849,0
+AKO-B.US,D,20170711,000000,19.1993,19.4936,18.6543,19.0778,30807.352534953,0
+AKO-B.US,D,20170712,000000,19.4936,19.8831,19.1925,19.3653,41828.287350978,0
+AKO-B.US,D,20170713,000000,19.2731,19.5518,18.9962,19.0564,74119.029300269,0
+AKO-B.US,D,20170714,000000,18.8388,19.3265,18.5533,18.831,175481.57064108,0
+AKO-B.US,D,20170717,000000,19.1089,19.2371,18.7475,19.2304,115635.40340173,0
+AKO-B.US,D,20170718,000000,19.41,19.5518,19.1478,19.3187,142086.26461019,0
+AKO-B.US,D,20170719,000000,19.07,19.6655,18.6261,19.004,99291.355010737,0
+AKO-B.US,D,20170720,000000,19.0778,19.478,19.0409,19.3926,107000.6564153,0
+AKO-B.US,D,20170721,000000,19.3926,19.8083,19.0331,19.3575,54995.555913633,0
+AKO-B.US,D,20170724,000000,19.3575,20.0142,19.3575,19.7189,77847.576461079,0
+AKO-B.US,D,20170725,000000,19.6878,19.6927,19.4178,19.5596,7196.6519053649,0
+AKO-B.US,D,20170726,000000,19.6878,19.8083,19.1089,19.5732,47755.668508337,0
+AKO-B.US,D,20170727,000000,19.5596,19.7694,19.2808,19.3489,32077.652699625,0
+AKO-B.US,D,20170728,000000,19.6286,20.5398,19.3489,20.3047,33873.984780137,0
+AKO-B.US,D,20170731,000000,20.5398,21.0207,20.2678,20.5738,48831.408923314,0
+AKO-B.US,D,20170801,000000,20.0483,20.636,19.9055,20.0182,14033.007977963,0
+AKO-B.US,D,20170802,000000,19.7491,20.1299,19.7491,19.8695,14628.010810361,0
+AKO-B.US,D,20170803,000000,19.7617,20.2882,19.7617,20.1755,21664.073715978,0
+AKO-B.US,D,20170804,000000,20.2454,20.4631,20.1327,20.3795,20073.624968476,0
+AKO-B.US,D,20170807,000000,20.1842,20.3883,20.1842,20.3552,6105.4702404118,0
+AKO-B.US,D,20170808,000000,20.4708,20.667,19.8239,20.2959,39539.894104572,0
+AKO-B.US,D,20170809,000000,19.6878,20.4708,19.6878,20.4708,39190.921855121,0
+AKO-B.US,D,20170810,000000,20.3202,20.6719,20.2075,20.4174,16252.43030781,0
+AKO-B.US,D,20170811,000000,20.0638,20.3727,19.9676,20.2251,8335.1867369102,0
+AKO-B.US,D,20170814,000000,19.6324,20.6515,19.5732,20.4708,43740.943514642,0
+AKO-B.US,D,20170815,000000,20.2008,20.5524,19.9803,20.4252,6550.1782397134,0
+AKO-B.US,D,20170816,000000,20.6787,20.6787,19.9443,20.0638,28979.108537824,0
+AKO-B.US,D,20170817,000000,20.1668,21.2072,20.0638,20.5447,54956.438080362,0
+AKO-B.US,D,20170818,000000,20.7709,20.7709,19.853,19.8695,8775.7770695516,0
+AKO-B.US,D,20170821,000000,20.2678,20.6301,19.9589,20.1327,21140.100633468,0
+AKO-B.US,D,20170822,000000,20.1668,20.5447,20.1668,20.396,24642.176127968,0
+AKO-B.US,D,20170823,000000,20.5835,20.8186,20.4106,20.4174,223434.88714911,0
+AKO-B.US,D,20170824,000000,20.4942,21.1518,20.4942,20.6602,19826.564968864,0
+AKO-B.US,D,20170825,000000,21.0663,21.4412,20.6,20.8409,11015.787732701,0
+AKO-B.US,D,20170828,000000,21.4831,22.1416,21.1897,21.7356,26733.95079135,0
+AKO-B.US,D,20170829,000000,21.4743,22.1572,21.0158,21.5966,77392.574295128,0
+AKO-B.US,D,20170830,000000,21.1829,21.6365,21.1071,21.1964,17289.052889516,0
+AKO-B.US,D,20170831,000000,20.8963,22.0281,20.737,21.349,47604.344258574,0
+AKO-B.US,D,20170901,000000,21.7502,22.0367,21.3548,21.7113,92447.793021485,0
+AKO-B.US,D,20170905,000000,21.8707,21.9076,21.0974,21.7502,48560.672340405,0
+AKO-B.US,D,20170906,000000,21.7774,21.7774,20.8331,21.5607,85165.699532921,0
+AKO-B.US,D,20170907,000000,21.1148,21.8104,21.1148,21.3849,45789.482678091,0
+AKO-B.US,D,20170908,000000,21.211,21.9473,21.211,21.7113,52868.78108364,0
+AKO-B.US,D,20170911,000000,21.9221,22.3728,21.5607,21.9678,34222.957029589,0
+AKO-B.US,D,20170912,000000,21.9318,22.0367,21.4412,21.5812,54210.110998201,0
+AKO-B.US,D,20170913,000000,21.2722,21.552,20.7302,21.0081,34711.929945488,0
+AKO-B.US,D,20170914,000000,20.803,21.3247,20.4329,20.9167,46864.193676403,0
+AKO-B.US,D,20170915,000000,20.6602,21.2178,20.3843,20.4174,41870.493434245,0
+AKO-B.US,D,20170918,000000,20.4174,20.9167,20.1395,20.6466,20415.391301273,0
+AKO-B.US,D,20170919,000000,20.7729,20.9391,20.2668,20.4942,24644.234961298,0
+AKO-B.US,D,20170920,000000,20.803,21.5996,20.67,20.9779,90671.019857608,0
+AKO-B.US,D,20170921,000000,21.3548,21.6365,20.5748,21.1751,40620.781602875,0
+AKO-B.US,D,20170922,000000,21.5219,21.5219,20.9391,21.1751,22182.899715163,0
+AKO-B.US,D,20170925,000000,21.4743,21.4743,20.4252,21.0915,45411.686762018,0
+AKO-B.US,D,20170926,000000,20.8565,21.448,20.8118,20.8331,18003.46805506,0
+AKO-B.US,D,20170927,000000,20.737,21.4529,20.6069,20.8254,44890.801929502,0
+AKO-B.US,D,20170928,000000,21.1284,21.4529,20.9313,20.9614,33893.543696773,0
+AKO-B.US,D,20170929,000000,20.4329,21.3247,20.4329,20.8254,19182.150136542,0
+AKO-B.US,D,20171002,000000,20.8118,21.1518,20.6651,20.872,25655.122126378,0
+AKO-B.US,D,20171003,000000,21.1585,22.2398,20.9702,21.6443,164223.8699921,0
+AKO-B.US,D,20171004,000000,21.4927,22.3408,21.4927,21.7774,30900.000034808,0
+AKO-B.US,D,20171005,000000,22.2106,22.5195,21.826,21.9231,53604.813999151,0
+AKO-B.US,D,20171006,000000,21.3704,22.1494,21.3704,21.8104,35715.611193911,0
+AKO-B.US,D,20171009,000000,21.5306,21.9541,21.2557,21.6647,3808.8416606852,0
+AKO-B.US,D,20171010,000000,21.9834,22.4516,21.3325,22.097,61226.614987182,0
+AKO-B.US,D,20171011,000000,21.8707,22.5021,21.6647,22.0105,31362.208117415,0
+AKO-B.US,D,20171012,000000,21.8852,22.3088,21.7861,21.892,28865.872704669,0
+AKO-B.US,D,20171013,000000,22.0824,22.5915,21.9678,22.0066,30591.175035293,0
+AKO-B.US,D,20171016,000000,22.0193,22.5797,21.8707,22.3088,13814.771644972,0
+AKO-B.US,D,20171017,000000,22.2631,22.2631,22.1193,22.1718,27858.073789585,0
+AKO-B.US,D,20171018,000000,22.1028,22.7022,22.0824,22.4233,32101.32928292,0
+AKO-B.US,D,20171019,000000,22.71,23.4948,21.9318,22.0281,61515.88107006,0
+AKO-B.US,D,20171020,000000,22.4603,22.4603,21.8619,22.0066,14749.481976837,0
+AKO-B.US,D,20171023,000000,22.3408,22.4233,21.7783,21.7939,26178.065792223,0
+AKO-B.US,D,20171024,000000,21.961,22.437,21.6287,22.06,36731.645442316,0
+AKO-B.US,D,20171025,000000,22.2262,22.6857,22.0367,22.0746,25292.76746028,0
+AKO-B.US,D,20171026,000000,22.0066,23.0878,21.9678,22.1572,44408.005513594,0
+AKO-B.US,D,20171027,000000,22.5516,22.6196,21.961,22.0193,9452.1038184895,0
+AKO-B.US,D,20171030,000000,22.5108,23.2083,22.5108,22.8683,35989.436026815,0
+AKO-B.US,D,20171031,000000,23.0043,23.2093,22.6934,23.1112,13374.181312331,0
+AKO-B.US,D,20171101,000000,23.2919,23.2919,21.8182,22.097,30590.145618627,0
+AKO-B.US,D,20171102,000000,22.4603,23.0791,22.1193,22.8469,46858.017176413,0
+AKO-B.US,D,20171103,000000,22.7333,23.0354,22.1193,22.4953,19442.592552801,0
+AKO-B.US,D,20171106,000000,22.6934,22.6934,21.9318,22.1193,22860.255880767,0
+AKO-B.US,D,20171107,000000,22.5108,22.5108,21.4529,21.6977,31095.589201167,0
+AKO-B.US,D,20171108,000000,22.1349,22.302,21.7026,22.2543,23728.054129404,0
+AKO-B.US,D,20171109,000000,22.2621,22.4671,21.7356,22.1494,28313.075955536,0
+AKO-B.US,D,20171110,000000,22.2184,22.2184,21.826,22.097,6593.4137396455,0
+AKO-B.US,D,20171113,000000,21.892,21.892,21.3179,21.5083,27989.839122711,0
+AKO-B.US,D,20171114,000000,21.689,21.689,20.8254,20.9089,19699.946719063,0
+AKO-B.US,D,20171115,000000,20.8886,21.0158,20.6272,20.6602,30050.731286141,0
+AKO-B.US,D,20171116,000000,21.0236,21.4665,20.9167,20.9556,27748.955623089,0
+AKO-B.US,D,20171117,000000,20.9702,21.2353,20.5922,20.7972,9735.1934013783,0
+AKO-B.US,D,20171120,000000,20.4553,20.9138,19.0953,19.1458,35392.374361086,0
+AKO-B.US,D,20171121,000000,19.5091,20.7204,19.4955,20.329,42939.027932568,0
+AKO-B.US,D,20171122,000000,20.4553,20.6807,20.0463,20.5748,44908.302012808,0
+AKO-B.US,D,20171124,000000,20.4174,20.4174,19.7325,20.2143,83668.927701937,0
+AKO-B.US,D,20171127,000000,20.124,20.1832,19.8131,19.9181,7622.8304046956,0
+AKO-B.US,D,20171128,000000,20.0395,20.2066,19.5033,19.9258,3076.9264118346,0
+AKO-B.US,D,20171129,000000,19.9336,20.3202,19.2867,19.8131,24313.792211817,0
+AKO-B.US,D,20171130,000000,19.5334,20.6,19.2157,20.0998,89246.307193179,0
+AKO-B.US,D,20171201,000000,19.8209,20.024,19.3449,19.6986,57338.508243288,0
+AKO-B.US,D,20171204,000000,19.852,19.852,18.8961,19.306,28425.282372027,0
+AKO-B.US,D,20171205,000000,19.2837,19.5635,19.2284,19.5635,3557.663994413,0
+AKO-B.US,D,20171206,000000,19.2837,19.4343,18.5804,19.4343,23160.845546961,0
+AKO-B.US,D,20171207,000000,19.2157,19.3731,18.7873,19.1701,8976.5133192364,0
+AKO-B.US,D,20171208,000000,19.1633,19.4343,18.6863,19.1857,9718.7227347375,0
+AKO-B.US,D,20171211,000000,19.0953,19.3954,18.831,18.9116,18169.204138133,0
+AKO-B.US,D,20171212,000000,19.2011,19.5266,19.0574,19.3886,23470.699963141,0
+AKO-B.US,D,20171213,000000,19.5412,19.8889,19.2837,19.6033,44375.064180313,0
+AKO-B.US,D,20171214,000000,19.9492,20.5398,19.306,19.306,39059.156521994,0
+AKO-B.US,D,20171215,000000,19.4421,20.6311,19.3731,19.9793,37385.325024623,0
+AKO-B.US,D,20171218,000000,22.6633,23.0557,21.9318,22.1572,51787.893585337,0
+AKO-B.US,D,20171219,000000,22.7022,22.7022,22.0367,22.3088,48505.083840493,0
+AKO-B.US,D,20171220,000000,22.5273,22.9362,21.7026,22.4078,8185.921320478,0
+AKO-B.US,D,20171221,000000,22.3156,22.3156,21.3587,22.1028,6231.0590735479,0
+AKO-B.US,D,20171222,000000,22.063,22.1028,21.757,22.1028,3146.926745058,0
+AKO-B.US,D,20171226,000000,22.2106,22.2106,21.621,21.8998,7912.0964875747,0
+AKO-B.US,D,20171227,000000,21.8998,22.4748,21.8998,22.4748,16851.550806869,0
+AKO-B.US,D,20171228,000000,22.3408,22.9878,22.2398,22.6857,21515.837716211,0
+AKO-B.US,D,20171229,000000,22.3846,22.3846,22.1416,22.1416,667.06199895243,0
+AKO-B.US,D,20180102,000000,22.7983,23.253,22.4165,22.9431,62001.765735964,0
+AKO-B.US,D,20180103,000000,22.9266,23.3424,22.913,23.1112,44244.328263851,0
+AKO-B.US,D,20180104,000000,23.2374,23.3298,23.0256,23.1228,6503.8544897862,0
+AKO-B.US,D,20180105,000000,23.2695,23.2695,22.6857,22.6857,8691.3649030175,0
+AKO-B.US,D,20180108,000000,22.9362,23.1626,22.1028,22.4165,19569.210802601,0
+AKO-B.US,D,20180109,000000,22.4165,22.4165,22.0435,22.1193,4326.6382432053,0
+AKO-B.US,D,20180110,000000,22.06,22.234,22.0397,22.1193,9999.7534842962,0
+AKO-B.US,D,20180111,000000,22.234,22.4603,21.6521,22.4233,12697.854563392,0
+AKO-B.US,D,20180112,000000,22.6041,22.6118,22.1028,22.437,38181.064106706,0
+AKO-B.US,D,20180116,000000,22.6041,22.9596,22.4321,22.4914,4566.492326162,0
+AKO-B.US,D,20180117,000000,21.8619,22.6711,21.7502,22.2485,11297.847898924,0
+AKO-B.US,D,20180118,000000,22.537,22.7197,22.0261,22.2164,13496.681895471,0
+AKO-B.US,D,20180119,000000,22.4233,22.8255,22.3233,22.605,9228.7204021737,0
+AKO-B.US,D,20180122,000000,22.6352,22.6731,22.1941,22.1941,15073.748226327,0
+AKO-B.US,D,20180123,000000,22.5973,22.5973,21.8881,21.8881,8275.4805703373,0
+AKO-B.US,D,20180124,000000,22.3321,22.5807,22.061,22.061,6731.3555727623,0
+AKO-B.US,D,20180125,000000,22.437,22.8858,22.4321,22.5118,8413.422403454,0
+AKO-B.US,D,20180126,000000,22.7945,23.1918,21.8133,21.8356,14229.626560986,0
+AKO-B.US,D,20180129,000000,22.2242,22.6575,21.8949,22.1484,10963.287482783,0
+AKO-B.US,D,20180130,000000,22.1941,22.5448,21.6987,22.1786,9786.6642346308,0
+AKO-B.US,D,20180131,000000,22.1863,22.3942,21.6307,22.1562,64929.426731366,0
+AKO-B.US,D,20180201,000000,22.0718,22.7352,21.688,22.3535,24323.056961802,0
+AKO-B.US,D,20180202,000000,22.4165,22.706,21.7754,22.0572,5134.7303252696,0
+AKO-B.US,D,20180205,000000,21.7813,22.2854,21.3257,21.5238,24415.704461657,0
+AKO-B.US,D,20180206,000000,21.4025,22.6653,21.2567,22.1398,21634.220632692,0
+AKO-B.US,D,20180207,000000,22.5205,22.8392,20.6506,21.6832,581784.09300302,0
+AKO-B.US,D,20180208,000000,21.859,22.6653,21.6113,21.8969,175619.51247421,0
+AKO-B.US,D,20180209,000000,22.0718,22.4078,21.8356,22.233,22236.429381746,0
+AKO-B.US,D,20180212,000000,22.2019,22.8255,22.1786,22.8255,47648.609175172,0
+AKO-B.US,D,20180213,000000,22.6264,22.7916,22.4078,22.7644,5053.4064087307,0
+AKO-B.US,D,20180214,000000,22.6954,22.6954,22.367,22.5526,20507.009384462,0
+AKO-B.US,D,20180215,000000,22.437,22.9013,22.3078,22.8858,17791.40822206,0
+AKO-B.US,D,20180216,000000,22.9304,23.4579,22.641,23.115,18930.97247027,0
+AKO-B.US,D,20180220,000000,22.8935,22.8935,22.1019,22.5205,6344.2949067034,0
+AKO-B.US,D,20180221,000000,22.7945,22.8091,22.065,22.4438,9368.7210686205,0
+AKO-B.US,D,20180222,000000,22.7644,22.7644,21.9367,22.3991,34255.898362871,0
+AKO-B.US,D,20180223,000000,22.4603,23.2967,22.2611,22.4836,23912.319712447,0
+AKO-B.US,D,20180226,000000,22.605,23.2588,22.605,22.8858,41444.314934915,0
+AKO-B.US,D,20180227,000000,22.7411,23.1305,22.641,22.641,25054.972210653,0
+AKO-B.US,D,20180228,000000,22.8488,22.8488,22.065,22.065,75754.772381033,0
+AKO-B.US,D,20180301,000000,22.1941,22.947,21.7764,22.163,84634.520533755,0
+AKO-B.US,D,20180302,000000,22.5448,22.8255,22.0718,22.3816,17411.553472656,0
+AKO-B.US,D,20180305,000000,22.6575,22.7042,21.9104,22.6497,27907.485789507,0
+AKO-B.US,D,20180306,000000,22.641,22.8177,22.0047,22.0047,55148.938996726,0
+AKO-B.US,D,20180307,000000,21.8813,22.641,21.5025,21.8969,23922.613879098,0
+AKO-B.US,D,20180308,000000,22.0718,22.5526,21.9872,22.096,10810.933816356,0
+AKO-B.US,D,20180309,000000,22.3399,22.9169,22.23,22.7644,31269.56061756,0
+AKO-B.US,D,20180312,000000,22.5448,22.5594,21.8969,22.3399,16403.754557572,0
+AKO-B.US,D,20180313,000000,22.4438,22.6575,22.2164,22.2242,34678.988612206,0
+AKO-B.US,D,20180314,000000,22.5807,22.5807,22.0562,22.2164,4158.8433268022,0
+AKO-B.US,D,20180315,000000,22.2543,22.4438,22.065,22.1019,13517.270228772,0
+AKO-B.US,D,20180316,000000,22.2543,22.6731,22.096,22.1484,3437.2222446021,0
+AKO-B.US,D,20180319,000000,21.8969,22.0494,21.6919,21.8881,20075.683801806,0
+AKO-B.US,D,20180320,000000,22.0873,22.4233,21.6239,22.4233,2920.455078747,0
+AKO-B.US,D,20180321,000000,22.1251,22.5973,21.9717,22.2164,18385.381637794,0
+AKO-B.US,D,20180322,000000,22.1087,22.2543,21.7133,21.7133,9636.3694015335,0
+AKO-B.US,D,20180323,000000,21.7813,22.4516,21.5102,22.4516,8680.041319702,0
+AKO-B.US,D,20180326,000000,22.4438,22.4438,21.9872,22.0572,6394.7363232909,0
+AKO-B.US,D,20180327,000000,22.1242,22.2543,21.7454,21.7599,2617.8065792223,0
+AKO-B.US,D,20180328,000000,22.1941,22.6497,21.9104,22.163,21907.01604893,0
+AKO-B.US,D,20180329,000000,22.6497,22.6497,21.822,22.2466,8953.8661526053,0
+AKO-B.US,D,20180402,000000,22.3991,22.5973,22.0718,22.3399,3490.7519111847,0
+AKO-B.US,D,20180403,000000,22.2543,22.5671,22.0047,22.2543,15926.105224989,0
+AKO-B.US,D,20180404,000000,22.4671,22.6352,21.6686,22.5594,4925.7587422645,0
+AKO-B.US,D,20180405,000000,22.6798,22.7585,22.1251,22.6731,34791.195028697,0
+AKO-B.US,D,20180406,000000,22.3467,23.3501,22.3467,22.7702,50740.976836982,0
+AKO-B.US,D,20180409,000000,22.2378,22.9392,22.2282,22.573,18413.175887751,0
+AKO-B.US,D,20180410,000000,22.605,22.9091,22.5526,22.5526,17836.702555323,0
+AKO-B.US,D,20180411,000000,22.4836,23.3035,22.4836,22.9091,15440.220559085,0
+AKO-B.US,D,20180412,000000,23.3346,23.3657,22.5807,23.3657,10173.724900689,0
+AKO-B.US,D,20180413,000000,23.016,23.5852,22.6954,23.3968,11585.055148473,0
+AKO-B.US,D,20180416,000000,23.5784,23.5784,23.0607,23.2452,24611.293628016,0
+AKO-B.US,D,20180417,000000,23.0256,23.5852,23.0256,23.5852,85870.84994848,0
+AKO-B.US,D,20180418,000000,23.5852,23.5852,23.1588,23.5852,8771.6594028914,0
+AKO-B.US,D,20180419,000000,23.5852,23.5852,23.0926,23.2141,14101.97889452,0
+AKO-B.US,D,20180420,000000,23.5706,24.0039,22.9781,24.0039,10439.314400273,0
+AKO-B.US,D,20180423,000000,24.1934,24.1934,22.9392,23.1675,21843.192215697,0
+AKO-B.US,D,20180424,000000,23.3424,23.5463,22.9994,23.5347,6940.3271557674,0
+AKO-B.US,D,20180425,000000,23.388,23.4716,23.0305,23.1305,12116.234147639,0
+AKO-B.US,D,20180426,000000,23.2442,23.5706,23.1072,23.2063,17276.699889535,0
+AKO-B.US,D,20180427,000000,23.3569,23.4337,22.5807,23.4337,8906.512986013,0
+AKO-B.US,D,20180430,000000,23.4269,23.4337,22.6264,22.9227,26500.273208383,0
+AKO-B.US,D,20180501,000000,22.9169,23.1898,22.2942,22.2942,8869.4539860712,0
+AKO-B.US,D,20180502,000000,22.6691,22.7109,21.5326,22.0183,68109.294809706,0
+AKO-B.US,D,20180503,000000,22.0795,22.2669,21.6064,21.6064,38324.153023148,0
+AKO-B.US,D,20180504,000000,21.0546,22.0348,21.0468,21.4335,11569.613898497,0
+AKO-B.US,D,20180507,000000,21.4335,21.8813,21.3859,21.4189,15298.161059309,0
+AKO-B.US,D,20180508,000000,21.0906,21.1518,20.3921,20.5728,20516.274134447,0
+AKO-B.US,D,20180509,000000,20.4659,21.2645,20.1172,20.6933,72853.876218922,0
+AKO-B.US,D,20180510,000000,21.1148,21.45,20.7176,20.9983,52577.456167431,0
+AKO-B.US,D,20180511,000000,21.4937,22.2388,20.9983,20.9983,4882.5232423324,0
+AKO-B.US,D,20180514,000000,21.4189,21.4189,20.3921,21.1148,9568.4279016402,0
+AKO-B.US,D,20180515,000000,20.5728,20.907,20.5417,20.5796,52284.072417892,0
+AKO-B.US,D,20180516,000000,20.3581,21.3189,20.3581,20.7778,33568.248030617,0
+AKO-B.US,D,20180517,000000,20.7701,21.1353,20.2464,20.7545,20733.481050773,0
+AKO-B.US,D,20180518,000000,20.4203,21.0071,20.4203,21.0071,13112.709479407,0
+AKO-B.US,D,20180521,000000,21.4189,21.8065,20.5145,21.7977,5562.9676579305,0
+AKO-B.US,D,20180522,000000,21.3131,21.3131,20.7943,21.0925,22754.225964266,0
+AKO-B.US,D,20180523,000000,20.7418,21.2275,20.5728,21.0653,26717.480124709,0
+AKO-B.US,D,20180524,000000,21.2052,21.6026,20.3504,20.5475,7367.5350717632,0
+AKO-B.US,D,20180525,000000,20.973,21.7502,20.8944,21.1071,5812.0864908726,0
+AKO-B.US,D,20180529,000000,20.67,20.7768,19.5606,20.0745,10509.314733496,0
+AKO-B.US,D,20180530,000000,20.226,20.6097,19.2342,19.9987,40259.456353442,0
+AKO-B.US,D,20180531,000000,20.2572,20.2572,19.1186,20.2193,5348.8489916,0
+AKO-B.US,D,20180601,000000,20.4048,20.4048,19.4469,20.3193,12050.351481076,0
+AKO-B.US,D,20180604,000000,20.2746,21.0081,20.2746,20.8623,12666.972063441,0
+AKO-B.US,D,20180605,000000,20.6554,20.6554,20.1211,20.2863,6394.7363232909,0
+AKO-B.US,D,20180606,000000,20.4718,20.6223,19.5237,20.0832,34162.221446351,0
+AKO-B.US,D,20180607,000000,20.3552,20.6893,19.545,19.8297,11615.937648425,0
+AKO-B.US,D,20180608,000000,19.9055,20.2134,19.5373,19.7539,12081.233981028,0
+AKO-B.US,D,20180611,000000,19.6228,20.397,19.2089,19.4323,10129.459984092,0
+AKO-B.US,D,20180612,000000,19.1798,19.8754,19.1798,19.4615,9797.9878179463,0
+AKO-B.US,D,20180613,000000,19.6101,19.7461,19.4255,19.545,12195.499230848,0
+AKO-B.US,D,20180614,000000,19.683,19.8977,19.1875,19.5674,11262.847732313,0
+AKO-B.US,D,20180615,000000,19.3158,19.6539,19.3158,19.4255,1746.9200805899,0
+AKO-B.US,D,20180618,000000,18.9729,19.2769,18.36,18.665,17978.762055099,0
+AKO-B.US,D,20180619,000000,18.8194,19.1847,18.6989,18.7426,28790.725288119,0
+AKO-B.US,D,20180620,000000,18.903,19.139,18.866,19.0487,73004.171052019,0
+AKO-B.US,D,20180621,000000,18.9107,19.139,18.835,18.835,31243.825200934,0
+AKO-B.US,D,20180622,000000,18.6358,19.3799,18.597,18.9874,31441.473200623,0
+AKO-B.US,D,20180625,000000,18.9495,18.9495,18.359,18.5533,93369.120936704,0
+AKO-B.US,D,20180626,000000,18.3668,19.0176,18.154,18.665,78011.253710823,0
+AKO-B.US,D,20180627,000000,18.7426,18.7426,17.9471,18.2375,12111.087064314,0
+AKO-B.US,D,20180628,000000,18.3444,18.3444,17.1991,17.1991,14612.569560385,0
+AKO-B.US,D,20180629,000000,17.643,18.291,17.4468,17.6099,11815.644481444,0
+AKO-B.US,D,20180702,000000,17.6032,17.7489,17.0805,17.2748,7060.7689055783,0
+AKO-B.US,D,20180703,000000,17.4186,18.2997,17.4186,18.291,7085.4749055395,0
+AKO-B.US,D,20180705,000000,17.5128,17.541,17.0446,17.4264,12557.853896945,0
+AKO-B.US,D,20180706,000000,17.0126,17.9626,17.0126,17.2885,36276.643276364,0
+AKO-B.US,D,20180709,000000,17.643,17.9859,17.2127,17.4798,16262.72447446,0
+AKO-B.US,D,20180710,000000,17.5333,18.7426,17.268,18.7426,21190.542050055,0
+AKO-B.US,D,20180711,000000,18.359,18.7203,16.7852,16.8299,30646.763535205,0
+AKO-B.US,D,20180712,000000,16.9378,17.5788,16.556,16.6745,8460.7755700463,0
+AKO-B.US,D,20180713,000000,16.791,17.3205,16.5793,17.2127,10169.607234029,0
+AKO-B.US,D,20180716,000000,17.5488,17.5488,16.5686,16.7852,5395.1727415273,0
+AKO-B.US,D,20180717,000000,17.1194,17.71,16.9815,17.3739,12494.030063713,0
+AKO-B.US,D,20180718,000000,17.4954,18.1083,17.3059,17.8645,18596.412054129,0
+AKO-B.US,D,20180719,000000,17.6187,18.1151,17.6187,18.1151,5391.0550748671,0
+AKO-B.US,D,20180720,000000,17.3817,18.4755,17.1758,18.0558,16427.431140868,0
+AKO-B.US,D,20180723,000000,17.816,18.6435,17.816,18.1151,5446.6435747798,0
+AKO-B.US,D,20180724,000000,18.665,19.1788,18.4366,19.0885,33105.010531344,0
+AKO-B.US,D,20180725,000000,18.7048,18.9379,18.665,18.665,4752.8167425361,0
+AKO-B.US,D,20180726,000000,18.9719,18.9719,18.6727,18.6727,7560.0359881275,0
+AKO-B.US,D,20180727,000000,18.2997,19.3158,18.2997,18.4279,6435.9129898929,0
+AKO-B.US,D,20180730,000000,18.935,19.2944,18.935,19.2342,1066.4756649918,0
+AKO-B.US,D,20180731,000000,18.8194,19.4469,18.7582,19.1244,36598.850692524,0
+AKO-B.US,D,20180801,000000,18.8952,19.4469,18.665,18.665,51193.920169604,0
+AKO-B.US,D,20180802,000000,18.7397,19.24,18.4366,19.2021,92900.736354107,0
+AKO-B.US,D,20180803,000000,19.1244,19.24,18.3997,18.866,58998.957324013,0
+AKO-B.US,D,20180806,000000,19.0098,19.0098,18.391,18.391,9797.9878179463,0
+AKO-B.US,D,20180807,000000,18.766,19.0419,18.2938,18.391,7606.3597380548,0
+AKO-B.US,D,20180808,000000,18.5892,18.9495,18.2754,18.7349,8657.3941530709,0
+AKO-B.US,D,20180809,000000,18.8592,18.8592,18.1306,18.1695,7018.5628223112,0
+AKO-B.US,D,20180810,000000,18.2997,18.5047,17.404,18.0918,8045.9206540312,0
+AKO-B.US,D,20180813,000000,18.0918,18.3171,17.3895,17.5196,6157.9704903294,0
+AKO-B.US,D,20180814,000000,17.6498,17.8237,17.4439,17.6867,22829.373380815,0
+AKO-B.US,D,20180815,000000,18.048,18.048,17.7965,18.048,10458.873316908,0
+AKO-B.US,D,20180816,000000,17.6731,17.8645,17.1592,17.405,13667.56506187,0
+AKO-B.US,D,20180817,000000,17.5944,17.5944,17.4653,17.4876,3608.1054110004,0
+AKO-B.US,D,20180820,000000,17.1515,17.7489,17.1515,17.7489,1208.5351647688,0
+AKO-B.US,D,20180821,000000,18.0394,18.2842,17.6032,18.0558,8089.1561539633,0
+AKO-B.US,D,20180822,000000,17.7645,18.291,17.3137,18.291,8108.7150705992,0
+AKO-B.US,D,20180823,000000,18.222,18.4609,17.5371,18.4609,7021.6510723064,0
+AKO-B.US,D,20180824,000000,18.3084,18.5455,18.0005,18.0763,12142.998980931,0
+AKO-B.US,D,20180827,000000,18.1015,19.2312,18.1015,18.7999,32438.977949057,0
+AKO-B.US,D,20180828,000000,18.8456,19.207,18.1083,18.4658,12968.5911463,0
+AKO-B.US,D,20180829,000000,18.8388,18.8388,18.2608,18.4609,23945.261045729,0
+AKO-B.US,D,20180830,000000,18.3298,18.6922,17.0767,17.1534,95959.133265971,0
+AKO-B.US,D,20180831,000000,17.03,18.0374,16.6988,17.6906,91271.169773332,0
+AKO-B.US,D,20180904,000000,17.3108,17.3905,16.5385,16.8532,179594.09021796,0
+AKO-B.US,D,20180905,000000,16.7299,17.0378,15.7546,15.7692,93025.295770578,0
+AKO-B.US,D,20180906,000000,15.8313,17.2146,15.8313,17.2146,140007.87236346,0
+AKO-B.US,D,20180907,000000,17.0912,18.6523,16.6454,18.1452,128302.37546518,0
+AKO-B.US,D,20180910,000000,17.6751,18.2676,17.4409,17.6906,48874.644423246,0
+AKO-B.US,D,20180911,000000,17.5692,17.813,17.0446,17.2904,50338.474920947,0
+AKO-B.US,D,20180912,000000,17.6061,17.6391,17.0232,17.0446,68336.795892682,0
+AKO-B.US,D,20180913,000000,17.1922,17.6751,17.1922,17.4594,63113.535734218,0
+AKO-B.US,D,20180914,000000,17.4594,17.6149,16.7144,16.8921,97314.875013841,0
+AKO-B.US,D,20180917,000000,17.0767,17.8305,17.0767,17.4526,27161.158707345,0
+AKO-B.US,D,20180918,000000,17.4594,17.4594,16.962,17.2068,17803.761222041,0
+AKO-B.US,D,20180919,000000,17.4468,17.5245,17.03,17.0747,14476.686560598,0
+AKO-B.US,D,20180920,000000,17.438,17.6906,17.3254,17.576,130074.00154572,0
+AKO-B.US,D,20180921,000000,17.6906,17.7693,17.5838,17.6906,65035.456647867,0
+AKO-B.US,D,20180924,000000,17.7761,17.8004,17.5157,17.5245,49088.763089577,0
+AKO-B.US,D,20180925,000000,17.576,17.7761,17.3224,17.5692,78622.727209863,0
+AKO-B.US,D,20180926,000000,17.7071,18.2064,17.6906,17.7372,43174.764348864,0
+AKO-B.US,D,20180927,000000,17.4594,18.0141,17.337,17.7372,10657.550733263,0
+AKO-B.US,D,20180928,000000,17.7693,18.0763,17.4594,17.6226,69342.535974436,0
+AKO-B.US,D,20181001,000000,17.9072,18.6144,17.3855,18.5911,27298.071123797,0
+AKO-B.US,D,20181002,000000,18.6523,19.2673,18.3249,18.3249,22592.607547854,0
+AKO-B.US,D,20181003,000000,18.9224,18.9224,18.0763,18.153,22388.783048173,0
+AKO-B.US,D,20181004,000000,18.153,18.153,17.7372,17.7926,47349.048925642,0
+AKO-B.US,D,20181005,000000,18.0626,18.3171,16.962,17.7334,35028.990278323,0
+AKO-B.US,D,20181008,000000,17.2836,18.0685,17.2836,17.8218,68143.265559653,0
+AKO-B.US,D,20181009,000000,17.3661,17.8218,17.2146,17.2146,10515.491233486,0
+AKO-B.US,D,20181010,000000,17.6149,17.6149,16.9067,17.1078,4944.2882422354,0
+AKO-B.US,D,20181011,000000,16.8484,16.9212,16.4987,16.692,96526.341848412,0
+AKO-B.US,D,20181012,000000,17.03,17.2282,16.6833,16.9212,157488.39675268,0
+AKO-B.US,D,20181015,000000,16.4841,17.3769,16.4841,16.692,16939.051223399,0
+AKO-B.US,D,20181016,000000,17.03,17.5351,16.79,16.7988,6824.0030726168,0
+AKO-B.US,D,20181017,000000,16.8056,17.4594,16.8056,16.9542,8699.6002363379,0
+AKO-B.US,D,20181018,000000,16.9911,17.2301,16.7357,16.7357,18076.556638279,0
+AKO-B.US,D,20181019,000000,16.7134,16.8892,16.5657,16.5657,3969.430660433,0
+AKO-B.US,D,20181022,000000,16.4423,16.7609,16.1694,16.2558,7534.3005715013,0
+AKO-B.US,D,20181023,000000,16.1723,16.4267,16.0042,16.4267,32453.389782368,0
+AKO-B.US,D,20181024,000000,16.4423,16.6978,15.1902,15.9867,25873.358459368,0
+AKO-B.US,D,20181025,000000,16.249,17.0456,16.249,16.7134,49589.059588791,0
+AKO-B.US,D,20181026,000000,16.3044,16.621,16.0936,16.1723,48538.025173775,0
+AKO-B.US,D,20181029,000000,16.3326,16.7357,16.079,16.4812,53357.753999539,0
+AKO-B.US,D,20181030,000000,16.3665,16.3665,15.6623,15.7701,18140.380471512,0
+AKO-B.US,D,20181031,000000,15.9936,16.0712,15.6768,16.0081,20212.596218258,0
+AKO-B.US,D,20181101,000000,15.7993,16.318,15.7993,16.2889,18275.234054633,0
+AKO-B.US,D,20181102,000000,16.3976,16.557,16.0858,16.3044,5724.5860743433,0
+AKO-B.US,D,20181105,000000,16.4754,16.6735,16.4345,16.4491,18789.942387158,0
+AKO-B.US,D,20181106,000000,16.8289,17.0204,16.4423,16.4423,99680.474510127,0
+AKO-B.US,D,20181107,000000,16.4666,17.2155,16.4171,16.7833,49499.500338931,0
+AKO-B.US,D,20181108,000000,16.7892,16.9125,16.557,16.6356,76737.865296156,0
+AKO-B.US,D,20181109,000000,16.5444,16.5444,15.9936,15.9936,8065.4795706671,0
+AKO-B.US,D,20181112,000000,16.2889,16.5967,16.249,16.3976,14911.10039325,0
+AKO-B.US,D,20181113,000000,16.2645,16.7677,15.9721,16.7677,11350.348148842,0
+AKO-B.US,D,20181114,000000,16.7609,16.7609,15.8935,16.6978,12641.236646815,0
+AKO-B.US,D,20181115,000000,16.8047,16.8047,16.249,16.5512,40869.900435817,0
+AKO-B.US,D,20181116,000000,16.6123,16.7609,16.5278,16.6356,31731.768700168,0
+AKO-B.US,D,20181119,000000,16.7134,16.7677,16.0236,16.0236,10460.932150239,0
+AKO-B.US,D,20181120,000000,15.9936,16.6444,15.9936,16.5444,41068.577852172,0
+AKO-B.US,D,20181121,000000,16.5657,16.5967,16.2344,16.4423,26921.304624389,0
+AKO-B.US,D,20181123,000000,16.4345,16.4423,16.3665,16.3665,1773.6849138812,0
+AKO-B.US,D,20181126,000000,16.4423,16.557,16.2101,16.4044,30185.584869262,0
+AKO-B.US,D,20181127,000000,16.6288,16.7357,15.909,16.045,30263.820535806,0
+AKO-B.US,D,20181128,000000,16.2023,16.8047,16.0712,16.3413,63992.657566171,0
+AKO-B.US,D,20181129,000000,16.4812,16.5191,16.0936,16.2811,33298.540864374,0
+AKO-B.US,D,20181130,000000,16.2889,16.4812,15.9314,16.4267,62805.740151369,0
+AKO-B.US,D,20181203,000000,16.6288,16.7357,16.2558,16.6356,84232.01861772,0
+AKO-B.US,D,20181204,000000,16.6288,17.4419,16.4423,17.2554,355155.95535892,0
+AKO-B.US,D,20181206,000000,16.9086,17.9218,16.8289,17.6877,62151.031152397,0
+AKO-B.US,D,20181207,000000,17.7207,18.2375,17.2632,17.5032,36205.613526475,0
+AKO-B.US,D,20181210,000000,17.4866,18.1073,17.271,17.271,27551.307623399,0
+AKO-B.US,D,20181211,000000,17.5032,17.7207,17.1088,17.6877,44571.682763337,0
+AKO-B.US,D,20181212,000000,17.6877,17.7974,17.339,17.7731,60949.701904283,0
+AKO-B.US,D,20181213,000000,17.5866,17.7974,17.3905,17.7207,27905.426956176,0
+AKO-B.US,D,20181214,000000,17.6877,17.6877,17.5323,17.5653,2540.6003293435,0
+AKO-B.US,D,20181217,000000,17.1097,17.4788,16.6123,16.6521,11804.320898129,0
+AKO-B.US,D,20181218,000000,16.7892,17.2,16.7134,17.1709,14077.272894559,0
+AKO-B.US,D,20181219,000000,17.4098,17.7508,16.9951,17.4332,30094.996202738,0
+AKO-B.US,D,20181220,000000,17.4866,17.7207,16.5444,17.1544,14411.833310701,0
+AKO-B.US,D,20181221,000000,17.0077,17.2301,16.4569,16.6288,12104.910564323,0
+AKO-B.US,D,20181224,000000,16.6376,16.6376,15.739,15.9382,4537.6686595406,0
+AKO-B.US,D,20181226,000000,16.2422,17.2155,16.1053,17.0699,26772.039207957,0
+AKO-B.US,D,20181227,000000,16.7978,17.7334,16.693,16.9825,14438.598143992,0
+AKO-B.US,D,20181228,000000,17.0232,17.7498,16.6599,17.1475,9741.3699013686,0
+AKO-B.US,D,20181231,000000,17.2778,17.6576,17.2778,17.6576,2392.3643295763,0
+AKO-B.US,D,20190102,000000,17.5944,17.6576,16.7609,17.4098,4637.5220760505,0
+AKO-B.US,D,20190103,000000,17.4701,17.4701,16.962,17.3875,1660.4490807257,0
+AKO-B.US,D,20190104,000000,17.3797,17.8353,17.2486,17.6498,7132.8280721318,0
+AKO-B.US,D,20190107,000000,17.8723,17.8723,17.3701,17.4866,635.15008233588,0
+AKO-B.US,D,20190108,000000,17.4866,17.5032,17.2554,17.4866,1861.1853304105,0
+AKO-B.US,D,20190109,000000,17.4866,17.8723,17.4866,17.8723,6949.5919057529,0
+AKO-B.US,D,20190110,000000,17.9519,17.9519,17.3545,17.6343,3921.0480771756,0
+AKO-B.US,D,20190111,000000,17.8344,17.8344,17.1233,17.2,4249.4319933266,0
+AKO-B.US,D,20190114,000000,17.4166,17.8227,17.4098,17.541,38870.77327229,0
+AKO-B.US,D,20190115,000000,17.9898,17.9898,17.4098,17.4098,4408.9915764093,0
+AKO-B.US,D,20190116,000000,17.5653,18.5561,17.5323,18.1841,16899.933390127,0
+AKO-B.US,D,20190117,000000,18.0899,18.5318,17.5653,18.0287,38807.978855721,0
+AKO-B.US,D,20190118,000000,17.8597,18.6824,17.8597,18.6824,8816.9537361536,0
+AKO-B.US,D,20190122,000000,18.5202,18.5202,17.4283,18.2929,2323.393413018,0
+AKO-B.US,D,20190123,000000,18.6824,18.6824,17.8674,18.1617,37187.677024933,0
+AKO-B.US,D,20190124,000000,18.1851,18.8067,18.1685,18.5425,4768.2579925118,0
+AKO-B.US,D,20190125,000000,18.528,18.8767,18.2929,18.3794,17291.111722846,0
+AKO-B.US,D,20190128,000000,18.528,18.528,18.1374,18.1374,1906.4796636727,0
+AKO-B.US,D,20190129,000000,17.5935,18.1073,17.4371,17.7489,9455.1920684847,0
+AKO-B.US,D,20190130,000000,18.052,18.052,16.931,17.2341,25648.945626387,0
+AKO-B.US,D,20190131,000000,17.9209,18.528,17.8334,18.528,119501.89239567,0
+AKO-B.US,D,20190201,000000,18.0442,18.0995,17.6692,17.677,4464.5800763221,0
+AKO-B.US,D,20190204,000000,17.8509,17.8878,17.7683,17.8878,2447.952829489,0
+AKO-B.US,D,20190205,000000,18.2774,18.286,18.1996,18.2239,914.12199856444,0
+AKO-B.US,D,20190206,000000,18.153,18.153,17.8975,18.0053,3105.750078456,0
+AKO-B.US,D,20190207,000000,17.9927,17.9927,17.7334,17.7489,2049.5685801146,0
+AKO-B.US,D,20190208,000000,17.6702,17.6702,17.6702,17.6702,710.29749888453,0
+AKO-B.US,D,20190211,000000,17.3671,17.5702,17.1243,17.1243,12272.705480727,0
+AKO-B.US,D,20190212,000000,17.4837,17.8597,17.4458,17.5157,8908.5718193431,0
+AKO-B.US,D,20190213,000000,17.2807,17.6041,17.2807,17.5245,57958.217075648,0
+AKO-B.US,D,20190214,000000,17.6245,17.6245,17.5371,17.5371,847.20991533619,0
+AKO-B.US,D,20190215,000000,16.9717,17.6323,16.9717,17.6323,5092.5242420026,0
+AKO-B.US,D,20190220,000000,17.6003,17.6003,17.6003,17.6003,284.11899955381,0
+AKO-B.US,D,20190221,000000,17.4837,17.5935,17.3749,17.5935,1006.7694984189,0
+AKO-B.US,D,20190222,000000,17.6692,17.7645,17.6692,17.71,3242.6624949076,0
+AKO-B.US,D,20190225,000000,17.8674,17.8674,17.71,17.71,2494.2765794163,0
+AKO-B.US,D,20190226,000000,17.71,17.7557,17.5449,17.5546,11814.61506478,0
+AKO-B.US,D,20190227,000000,17.7489,17.8509,17.1321,17.1321,8354.7456535462,0
+AKO-B.US,D,20190228,000000,17.5595,17.5624,17.0718,17.1495,13865.213061559,0
+AKO-B.US,D,20190301,000000,17.1243,17.1243,16.9843,17.0174,1104.5640815987,0
+AKO-B.US,D,20190304,000000,17.0242,17.1777,16.8221,16.8221,2858.690078844,0
+AKO-B.US,D,20190305,000000,16.6813,17.2107,16.4249,16.8183,6530.6193230775,0
+AKO-B.US,D,20190306,000000,16.8425,17.267,16.69,17.032,2684.7186624505,0
+AKO-B.US,D,20190307,000000,16.7872,16.9717,16.6589,16.6589,8477.2462366871,0
+AKO-B.US,D,20190308,000000,16.6201,16.6201,16.1373,16.1907,4696.1988259583,0
+AKO-B.US,D,20190311,000000,16.1907,16.7609,16.1829,16.2781,23771.289629336,0
+AKO-B.US,D,20190312,000000,16.4327,16.8231,16.4327,16.6978,9757.8405680094,0
+AKO-B.US,D,20190313,000000,16.8921,17.2039,16.8688,16.8999,18662.294720692,0
+AKO-B.US,D,20190314,000000,17.0475,17.0475,16.3704,16.7892,2661.0420791544,0
+AKO-B.US,D,20190315,000000,17.102,17.2253,16.7609,16.7609,32388.536532469,0
+AKO-B.US,D,20190318,000000,17.1174,17.335,17.0942,17.1243,2851.4841621886,0
+AKO-B.US,D,20190319,000000,17.2807,17.4477,17.2807,17.4206,12473.441730412,0
+AKO-B.US,D,20190320,000000,17.5157,17.5157,16.9717,17.2155,1229.1234980698,0
+AKO-B.US,D,20190321,000000,17.2622,17.5944,17.2039,17.2185,4937.08232558,0
+AKO-B.US,D,20190322,000000,16.9241,17.1174,16.5424,16.9708,5385.9079915418,0
+AKO-B.US,D,20190325,000000,16.7445,16.8853,16.5958,16.6657,3606.0465776703,0
+AKO-B.US,D,20190326,000000,16.8785,17.0174,16.7445,16.8299,8775.7770695516,0
+AKO-B.US,D,20190327,000000,16.9562,16.9562,16.6201,16.6434,8846.8068194401,0
+AKO-B.US,D,20190328,000000,16.7279,16.8688,16.5803,16.7056,11325.642148881,0
+AKO-B.US,D,20190329,000000,16.7892,16.9717,16.6735,16.8377,21835.986299042,0
+AKO-B.US,D,20190401,000000,17.1321,17.4206,17.1321,17.1321,15669.780475392,0
+AKO-B.US,D,20190402,000000,17.3584,17.3584,16.7445,16.7445,10311.666733807,0
+AKO-B.US,D,20190403,000000,17.2486,17.2506,16.8221,16.8221,17939.644221828,0
+AKO-B.US,D,20190404,000000,17.1321,17.1321,16.8532,16.8532,1668.6844140461,0
+AKO-B.US,D,20190405,000000,17.267,17.508,16.9843,17.508,10414.608400312,0
+AKO-B.US,D,20190408,000000,16.8766,17.8946,16.8766,17.4274,19726.711552354,0
+AKO-B.US,D,20190409,000000,17.3905,17.4216,16.931,17.2807,16583.902473956,0
+AKO-B.US,D,20190410,000000,17.1495,17.4148,17.1495,17.2039,18218.616138055,0
+AKO-B.US,D,20190411,000000,17.3787,17.3787,17.3137,17.3205,1188.9762481328,0
+AKO-B.US,D,20190412,000000,17.2738,17.6159,17.1563,17.1563,2041.3332467942,0
+AKO-B.US,D,20190415,000000,17.0893,17.3137,17.0893,17.2428,18164.057054808,0
+AKO-B.US,D,20190416,000000,17.4206,17.4206,17.3205,17.3205,7310.9171551854,0
+AKO-B.US,D,20190417,000000,17.3428,17.3428,17.0893,17.2807,825.59216537014,0
+AKO-B.US,D,20190418,000000,17.1407,17.1407,17.1407,17.1407,461.17866594242,0
+AKO-B.US,D,20190422,000000,17.4837,17.4837,17.4283,17.4283,605.29699904943,0
+AKO-B.US,D,20190423,000000,17.2885,17.2885,16.8464,16.8464,27621.307956623,0
+AKO-B.US,D,20190424,000000,16.7377,16.7677,16.7357,16.7357,8368.1280701918,0
+AKO-B.US,D,20190425,000000,16.4559,16.9717,16.4559,16.69,5331.3489082942,0
+AKO-B.US,D,20190426,000000,16.4948,16.8999,16.4948,16.8999,3719.2824108258,0
+AKO-B.US,D,20190429,000000,16.7357,16.7357,16.4666,16.5035,2249.2754131344,0
+AKO-B.US,D,20190430,000000,16.4559,16.6278,16.3559,16.5035,29315.727787295,0
+AKO-B.US,D,20190501,000000,16.1528,16.4744,16.1528,16.3481,16594.196640607,0
+AKO-B.US,D,20190502,000000,16.3501,16.5502,16.3481,16.4249,4717.8165759244,0
+AKO-B.US,D,20190503,000000,16.6414,16.6512,16.5424,16.6045,6307.2359067616,0
+AKO-B.US,D,20190506,000000,16.3015,16.4151,16.3015,16.4151,543.53199914642,0
+AKO-B.US,D,20190507,000000,16.3228,16.487,16.1441,16.2859,153885.43842501,0
+AKO-B.US,D,20190508,000000,16.1616,16.4327,16.1616,16.3559,14552.863393813,0
+AKO-B.US,D,20190509,000000,16.1762,16.4327,16.1762,16.3384,17254.052722904,0
+AKO-B.US,D,20190510,000000,16.487,16.487,16.1955,16.1955,4348.2559931714,0
+AKO-B.US,D,20190513,000000,16.0363,16.0936,15.8877,15.9188,20934.217300458,0
+AKO-B.US,D,20190514,000000,16.1907,16.1907,15.9585,15.9585,9472.6921517905,0
+AKO-B.US,D,20190515,000000,16.0984,16.2937,15.9974,16.2859,14617.716643711,0
+AKO-B.US,D,20190516,000000,15.9605,16.0557,15.8041,15.8799,3667.8115775733,0
+AKO-B.US,D,20190517,000000,15.9585,16.1285,15.9585,16.0401,9387.2505685914,0
+AKO-B.US,D,20190520,000000,15.8643,16.0683,15.7652,15.7652,6845.6208225828,0
+AKO-B.US,D,20190521,000000,16.0012,16.1878,15.8498,15.8799,14893.600309944,0
+AKO-B.US,D,20190522,000000,15.9819,16.0984,15.5729,15.5855,16401.695724242,0
+AKO-B.US,D,20190523,000000,15.5768,15.7245,15.5603,15.5603,8714.0120696486,0
+AKO-B.US,D,20190524,000000,15.5691,15.7332,15.5691,15.7021,1776.7731638764,0
+AKO-B.US,D,20190528,000000,15.6156,15.6477,15.0911,15.13,11639.614231721,0
+AKO-B.US,D,20190529,000000,15.4029,15.8663,15.13,15.7167,53260.988833024,0
+AKO-B.US,D,20190530,000000,15.7915,15.8031,15.6798,15.8031,32102.358699586,0
+AKO-B.US,D,20190531,000000,15.6944,15.8196,15.5768,15.5992,9971.9592343398,0
+AKO-B.US,D,20190603,000000,15.8827,16.0004,15.7584,15.7584,2094.8629133768,0
+AKO-B.US,D,20190604,000000,16.0401,16.4161,16.0401,16.1654,8166.362403842,0
+AKO-B.US,D,20190605,000000,16.4462,16.6191,15.8741,16.0314,11099.17048257,0
+AKO-B.US,D,20190606,000000,16.0906,16.5793,16.0906,16.4627,11791.967898148,0
+AKO-B.US,D,20190607,000000,16.6551,16.6551,16.454,16.454,982.06349845774,0
+AKO-B.US,D,20190611,000000,16.4385,16.4714,16.1732,16.2276,1642.9489974199,0
+AKO-B.US,D,20190612,000000,16.1732,16.6346,16.1732,16.6346,2635.3066625281,0
+AKO-B.US,D,20190613,000000,16.6813,16.6813,16.5793,16.5793,1020.1519150646,0
+AKO-B.US,D,20190614,000000,16.388,16.388,16.2986,16.3209,1336.182831235,0
+AKO-B.US,D,20190617,000000,16.249,16.249,16.249,16.249,491.03174922887,0
+AKO-B.US,D,20190618,000000,16.3569,16.4928,16.2577,16.2577,988.23999844804,0
+AKO-B.US,D,20190619,000000,16.4462,16.4792,16.249,16.383,1032.5049150452,0
+AKO-B.US,D,20190620,000000,16.5638,16.8144,16.3452,16.8144,27991.897956041,0
+AKO-B.US,D,20190621,000000,16.5793,16.863,16.5793,16.863,4911.3469089538,0
+AKO-B.US,D,20190624,000000,16.8474,16.9785,16.7211,16.8941,4821.7876590944,0
+AKO-B.US,D,20190625,000000,16.9095,17.169,16.8863,17.1204,2207.0693298673,0
+AKO-B.US,D,20190626,000000,16.9951,17.2155,16.9717,17.2155,2522.0708293726,0
+AKO-B.US,D,20190627,000000,17.2476,17.2554,16.8941,17.0417,1648.0960807451,0
+AKO-B.US,D,20190628,000000,16.9785,16.9785,16.7842,16.8532,17439.347722613,0
+AKO-B.US,D,20190701,000000,16.8785,16.9542,16.7056,16.7134,8200.3331537887,0
+AKO-B.US,D,20190702,000000,16.9717,16.9717,16.6589,16.6589,8111.8033205944,0
+AKO-B.US,D,20190708,000000,16.7279,16.7279,16.7279,16.7279,620.73824902518,0
+AKO-B.US,D,20190709,000000,16.5083,16.6483,16.3607,16.4161,6143.5586570187,0
+AKO-B.US,D,20190710,000000,16.6871,17.0116,16.4006,16.9095,10225.195733942,0
+AKO-B.US,D,20190711,000000,16.5016,16.8785,16.5016,16.7134,3292.07449483,0
+AKO-B.US,D,20190712,000000,16.9319,16.9659,16.6978,16.9582,3119.1324951016,0
+AKO-B.US,D,20190715,000000,16.9319,16.9416,16.8941,16.9416,1853.9794137551,0
+AKO-B.US,D,20190716,000000,17.0116,17.0825,16.9319,16.9319,1693.3904140073,0
+AKO-B.US,D,20190717,000000,16.8941,16.8941,16.6978,16.6978,541.47316581632,0
+AKO-B.US,D,20190718,000000,16.863,16.9582,16.7134,16.9582,4345.1677431762,0
+AKO-B.US,D,20190719,000000,16.9018,16.9027,16.6191,16.6191,6642.825739568,0
+AKO-B.US,D,20190722,000000,16.7134,16.7842,16.5249,16.6346,4792.963992473,0
+AKO-B.US,D,20190723,000000,16.8474,16.8474,16.3918,16.3918,5304.5840750029,0
+AKO-B.US,D,20190724,000000,16.6735,16.7687,16.3364,16.5715,5684.4388244064,0
+AKO-B.US,D,20190726,000000,16.3685,16.5336,16.3685,16.5336,9278.1324020961,0
+AKO-B.US,D,20190729,000000,16.6512,16.6589,16.5201,16.6589,6252.676823514,0
+AKO-B.US,D,20190730,000000,16.5268,16.6657,16.5055,16.5871,6531.6487397425,0
+AKO-B.US,D,20190731,000000,16.9951,16.9951,16.4229,16.5424,9074.3079024162,0
+AKO-B.US,D,20190801,000000,16.5958,16.5958,16.3132,16.3132,3380.6043280244,0
+AKO-B.US,D,20190802,000000,16.5249,16.5249,16.0479,16.5249,4341.050076516,0
+AKO-B.US,D,20190805,000000,15.8449,16.0858,15.4816,15.5525,10941.669732817,0
+AKO-B.US,D,20190806,000000,15.5992,15.7245,15.3485,15.3485,3013.1025786015,0
+AKO-B.US,D,20190807,000000,15.3582,16.0547,15.3582,16.0547,3815.0181606755,0
+AKO-B.US,D,20190808,000000,15.8031,16.0936,15.8031,16.0012,8224.0097370848,0
+AKO-B.US,D,20190809,000000,15.9789,16.3529,15.8741,16.3452,10584.462150045,0
+AKO-B.US,D,20190812,000000,16.0858,16.0858,14.9822,15.4738,17679.201805569,0
+AKO-B.US,D,20190813,000000,15.3582,15.7584,15.0755,15.7584,31523.826533827,0
+AKO-B.US,D,20190814,000000,15.1484,15.467,14.4859,14.5878,15850.95780844,0
+AKO-B.US,D,20190815,000000,14.4742,14.8938,14.3538,14.7695,20074.654385141,0
+AKO-B.US,D,20190816,000000,14.8482,15.3096,14.755,14.7763,21401.57246639,0
+AKO-B.US,D,20190819,000000,15.0105,15.0191,14.3994,14.3994,10664.756649918,0
+AKO-B.US,D,20190820,000000,14.6053,14.7384,14.6053,14.6423,4186.6375767585,0
+AKO-B.US,D,20190821,000000,15.0367,15.1455,14.9016,15.1455,12898.590813077,0
+AKO-B.US,D,20190822,000000,15.161,15.161,14.7093,14.7093,2369.7171629452,0
+AKO-B.US,D,20190823,000000,14.6636,14.6636,14.1429,14.1429,2041.3332467942,0
+AKO-B.US,D,20190826,000000,14.5208,14.6724,14.0468,14.0731,10961.228649452,0
+AKO-B.US,D,20190827,000000,14.0244,14.2518,13.8263,13.8263,3625.6054943063,0
+AKO-B.US,D,20190828,000000,13.8738,13.8894,13.6281,13.6281,3810.9004940153,0
+AKO-B.US,D,20190829,000000,13.8185,14.4266,13.6203,14.3169,62086.177902499,0
+AKO-B.US,D,20190830,000000,14.3819,14.7258,14.38,14.38,22760.402464257,0
+AKO-B.US,D,20190903,000000,14.5471,14.8541,14.3635,14.6171,10411.520150316,0
+AKO-B.US,D,20190904,000000,14.5878,14.8842,14.4587,14.4976,2583.8358292756,0
+AKO-B.US,D,20190905,000000,14.7666,14.7666,14.3635,14.3635,8139.5975705507,0
+AKO-B.US,D,20190906,000000,14.6171,14.8453,13.8738,14.5471,52757.604083815,0
+AKO-B.US,D,20190910,000000,14.6171,15.2251,14.5762,14.892,179952.3272174,0
+AKO-B.US,D,20190911,000000,15.1542,15.1542,14.7258,14.9716,1357.800581201,0
+AKO-B.US,D,20190912,000000,14.8619,15.0095,14.8132,14.8132,4011.6367437,0
+AKO-B.US,D,20190913,000000,14.8132,14.8541,14.6374,14.8453,36285.908026349,0
+AKO-B.US,D,20190916,000000,14.8745,14.9949,14.4499,14.892,17391.994556021,0
+AKO-B.US,D,20190917,000000,14.8541,15.13,14.8055,14.892,35892.6708603,0
+AKO-B.US,D,20190918,000000,14.9473,15.0095,14.9473,15.0095,3013.1025786015,0
+AKO-B.US,D,20190919,000000,14.4665,15.1697,14.4665,15.1697,922.35733188484,0
+AKO-B.US,D,20190920,000000,15.0095,15.0095,14.8132,14.8132,5481.6437413915,0
+AKO-B.US,D,20190923,000000,14.6247,15.0823,14.6171,15.0678,14485.951310585,0
+AKO-B.US,D,20190924,000000,15.2329,15.4388,15.2329,15.4388,7932.6848208757,0
+AKO-B.US,D,20190925,000000,15.1232,15.363,15.1232,15.3271,29788.230036554,0
+AKO-B.US,D,20190926,000000,15.4534,15.6982,15.3932,15.4456,32576.919782174,0
+AKO-B.US,D,20190927,000000,15.6758,16.077,15.6758,16.0625,25719.975376275,0
+AKO-B.US,D,20190930,000000,16.1325,16.1325,15.3893,15.8332,5732.8214076637,0
+AKO-B.US,D,20191001,000000,15.6263,16.0391,15.6195,15.8003,6126.0585737128,0
+AKO-B.US,D,20191002,000000,15.5641,15.6361,15.5253,15.5253,1491.6247476575,0
+AKO-B.US,D,20191003,000000,15.5253,15.5564,15.1368,15.1368,5016.3474087889,0
+AKO-B.US,D,20191004,000000,15.5564,15.6826,15.5564,15.6515,6081.7936571157,0
+AKO-B.US,D,20191007,000000,15.8003,15.839,15.3592,15.6876,24662.764461269,0
+AKO-B.US,D,20191008,000000,16.077,16.077,15.1542,15.4933,8771.6594028914,0
+AKO-B.US,D,20191009,000000,15.4612,15.4612,14.8619,14.8619,3141.7796617327,0
+AKO-B.US,D,20191010,000000,15.1697,15.4845,15.0629,15.0901,11095.052815909,0
+AKO-B.US,D,20191011,000000,15.537,15.537,15.2174,15.2174,2954.4258286936,0
+AKO-B.US,D,20191014,000000,15.1843,15.5641,15.1843,15.4933,4133.1079101759,0
+AKO-B.US,D,20191015,000000,15.2882,15.5914,15.2882,15.4059,2730.0129957127,0
+AKO-B.US,D,20191016,000000,15.2834,15.4388,14.9317,14.9317,3648.2526609374,0
+AKO-B.US,D,20191017,000000,15.4476,15.7837,15.3708,15.3932,18626.265137415,0
+AKO-B.US,D,20191018,000000,15.7118,15.8245,15.4418,15.4806,2682.6598291204,0
+AKO-B.US,D,20191021,000000,15.4496,15.4496,14.6161,14.6219,9559.1631516547,0
+AKO-B.US,D,20191023,000000,14.4966,14.5296,14.2547,14.4062,11223.72989904,0
+AKO-B.US,D,20191024,000000,14.6073,14.6161,14.4936,14.4936,5541.3499079644,0
+AKO-B.US,D,20191028,000000,14.4781,14.5704,14.2547,14.2547,12433.294480474,0
+AKO-B.US,D,20191029,000000,14.175,14.175,13.8409,13.8409,5064.7299920462,0
+AKO-B.US,D,20191030,000000,13.9195,13.9283,13.4989,13.5542,3776.9297440686,0
+AKO-B.US,D,20191031,000000,13.3862,13.4493,13.3862,13.4493,625.88533235043,0
+AKO-B.US,D,20191101,000000,13.5456,13.5863,13.5456,13.5863,1600.7429141528,0
+AKO-B.US,D,20191104,000000,13.5708,14.2518,13.5708,13.5737,10976.669899428,0
+AKO-B.US,D,20191105,000000,13.9554,13.9554,13.5951,13.7621,2467.511746125,0
+AKO-B.US,D,20191106,000000,13.6504,13.6504,13.2998,13.395,38026.651606949,0
+AKO-B.US,D,20191107,000000,13.4581,13.5863,13.2035,13.2998,4758.9932425264,0
+AKO-B.US,D,20191108,000000,13.2027,13.2308,13.0044,13.0132,6282.5299068004,0
+AKO-B.US,D,20191111,000000,12.7548,12.7654,12.3371,12.3371,16981.257306666,0
+AKO-B.US,D,20191112,000000,11.9854,12.4235,11.3015,12.1224,51793.040668663,0
+AKO-B.US,D,20191113,000000,11.8747,11.8747,11.253,11.3803,40421.074769855,0
+AKO-B.US,D,20191114,000000,11.3871,11.421,11.0324,11.0849,15471.103059037,0
+AKO-B.US,D,20191115,000000,11.9058,12.7422,11.6688,12.4711,117843.50214827,0
+AKO-B.US,D,20191118,000000,12.6072,13.1375,12.6072,12.9005,18690.088970649,0
+AKO-B.US,D,20191119,000000,13.0531,13.0531,12.4391,12.4391,5063.7005753812,0
+AKO-B.US,D,20191120,000000,12.4391,12.7965,12.272,12.272,4480.0213262978,0
+AKO-B.US,D,20191121,000000,12.1845,12.8616,12.1845,12.4235,6066.3524071399,0
+AKO-B.US,D,20191122,000000,12.2322,12.8151,12.203,12.6217,11972.115814532,0
+AKO-B.US,D,20191125,000000,12.3439,12.8548,12.3439,12.7276,7434.4471549914,0
+AKO-B.US,D,20191126,000000,12.7422,12.7422,12.1039,12.1845,35163.843861444,0
+AKO-B.US,D,20191127,000000,12.2146,12.2652,12.0884,12.1039,4356.4913264918,0
+AKO-B.US,D,20191129,000000,11.8892,12.1681,11.8892,12.1681,8499.8934033182,0
+AKO-B.US,D,20191202,000000,12.1185,12.304,12.1011,12.2234,9138.1317356493,0
+AKO-B.US,D,20191203,000000,12.0505,12.2876,11.9932,12.2876,9291.5148187417,0
+AKO-B.US,D,20191204,000000,12.0728,12.7616,12.0728,12.4945,13662.417978545,0
+AKO-B.US,D,20191205,000000,12.5032,13.1812,12.4012,13.1016,69610.184307349,0
+AKO-B.US,D,20191206,000000,13.2035,13.3513,13.1356,13.3513,8753.1299029205,0
+AKO-B.US,D,20191209,000000,13.2414,13.4493,13.2414,13.3785,4121.7843268604,0
+AKO-B.US,D,20191210,000000,13.3707,13.3707,13.0637,13.2833,6157.9704903294,0
+AKO-B.US,D,20191211,000000,13.4493,13.8477,13.4493,13.8175,10338.431567097,0
+AKO-B.US,D,20191212,000000,13.8088,13.9652,13.8088,13.8806,7726.8014878656,0
+AKO-B.US,D,20191213,000000,14.2634,14.5801,14.039,14.039,1544.1249975751,0
+AKO-B.US,D,20191216,000000,14.3586,14.3586,13.9759,14.1371,35159.726194784,0
+AKO-B.US,D,20191217,000000,14.3334,14.3334,14.0302,14.0876,6000.4697405767,0
+AKO-B.US,D,20191218,000000,14.0302,14.0302,13.5737,13.6504,18920.67830362,0
+AKO-B.US,D,20191219,000000,13.7563,14.3421,13.5863,13.7553,7894.5964042688,0
+AKO-B.US,D,20191220,000000,13.8107,14.1022,13.5883,13.8351,2093.8334967118,0
+AKO-B.US,D,20191223,000000,13.6573,13.6573,13.5387,13.5387,1204.4174981086,0
+AKO-B.US,D,20191226,000000,13.1424,13.2881,13.1424,13.2881,461.17866594242,0
+AKO-B.US,D,20191227,000000,13.2843,14.4383,13.2843,14.279,3442.3693279274,0
+AKO-B.US,D,20191230,000000,14.0429,14.3111,13.5077,13.9623,2215.3046631877,0
+AKO-B.US,D,20191231,000000,13.936,13.936,13.936,13.936,760.73891547198,0
+AKO-B.US,D,20200102,000000,14.6219,14.6219,13.6504,14.1663,22322.90038161,0
+AKO-B.US,D,20200103,000000,14.0944,14.0944,13.2843,13.6971,17718.319638842,0
+AKO-B.US,D,20200106,000000,13.7,13.7,13.5524,13.6971,1682.0668306918,0
+AKO-B.US,D,20200107,000000,13.5261,13.5261,13.5261,13.5261,1297.0649979631,0
+AKO-B.US,D,20200108,000000,13.6019,13.6019,13.5863,13.5863,366.47233275782,0
+AKO-B.US,D,20200109,000000,13.7621,13.7738,13.7621,13.7738,1040.7402483656,0
+AKO-B.US,D,20200110,000000,13.4581,13.5786,13.2434,13.2998,4076.4899935982,0
+AKO-B.US,D,20200113,000000,13.2998,13.4892,12.8462,13.1229,14406.686227375,0
+AKO-B.US,D,20200114,000000,13.1229,13.6573,13.1229,13.6573,2548.8356626639,0
+AKO-B.US,D,20200115,000000,13.1648,13.5223,13.1648,13.5223,1305.3003312835,0
+AKO-B.US,D,20200116,000000,13.5319,13.9574,13.4591,13.4591,38914.008772222,0
+AKO-B.US,D,20200117,000000,13.5319,13.5319,13.5319,13.5319,566.17916577753,0
+AKO-B.US,D,20200121,000000,13.3862,13.395,13.3862,13.3862,5272.6721583863,0
+AKO-B.US,D,20200122,000000,13.2346,13.291,13.1706,13.1706,2260.5989964499,0
+AKO-B.US,D,20200123,000000,13.4678,13.4678,12.8849,12.8849,2933.8374953926,0
+AKO-B.US,D,20200124,000000,12.8831,13.0734,12.7373,12.7868,15717.133641984,0
+AKO-B.US,D,20200127,000000,12.7674,12.7674,12.4594,12.4731,3797.5180773696,0
+AKO-B.US,D,20200128,000000,12.714,12.9384,12.714,12.847,4925.7587422645,0
+AKO-B.US,D,20200129,000000,12.9141,13.0258,12.8578,13.0026,4886.6409089926,0
+AKO-B.US,D,20200130,000000,12.7965,13.0579,12.6334,12.9141,8393.8634868181,0
+AKO-B.US,D,20200131,000000,12.8849,12.9462,12.4245,12.44,8342.3926535656,0
+AKO-B.US,D,20200203,000000,12.5984,12.5984,12.5129,12.5129,789.56258209339,0
+AKO-B.US,D,20200204,000000,12.5129,12.614,12.5129,12.5935,1108.6817482589,0
+AKO-B.US,D,20200205,000000,12.9141,13.1219,12.9141,13.0656,2898.8373287809,0
+AKO-B.US,D,20200206,000000,12.7946,12.8335,12.5518,12.8335,5238.7014084397,0
+AKO-B.US,D,20200207,000000,12.4731,12.578,12.4488,12.4488,1241.4764980504,0
+AKO-B.US,D,20200210,000000,12.4245,12.4576,12.2088,12.2234,14220.361811001,0
+AKO-B.US,D,20200211,000000,12.2623,12.4614,12.0486,12.0486,25501.739043284,0
+AKO-B.US,D,20200212,000000,12.5051,12.614,12.4012,12.4012,1497.8012476478,0
+AKO-B.US,D,20200213,000000,12.2234,12.2477,12.0223,12.2477,1970.3034969058,0
+AKO-B.US,D,20200214,000000,12.5051,12.5129,12.1593,12.2322,11166.082565798,0
+AKO-B.US,D,20200218,000000,12.2322,12.4323,12.2322,12.4245,2916.3374120868,0
+AKO-B.US,D,20200219,000000,12.272,12.3565,11.9505,12.2322,12014.321897799,0
+AKO-B.US,D,20200220,000000,12.2322,12.2322,11.9505,12.203,11430.642648716,0
+AKO-B.US,D,20200221,000000,12.0068,12.4323,11.9505,12.1438,6010.7639072272,0
+AKO-B.US,D,20200224,000000,11.9718,11.9718,11.6959,11.7183,2441.7763294987,0
+AKO-B.US,D,20200225,000000,11.728,11.7504,11.423,11.423,2256.4813297897,0
+AKO-B.US,D,20200226,000000,11.5056,11.7504,11.352,11.352,3685.3116608792,0
+AKO-B.US,D,20200227,000000,11.351,11.9922,11.351,11.6716,12430.206230479,0
+AKO-B.US,D,20200228,000000,11.8378,12.0321,11.2694,11.2694,9422.2507352031,0
+AKO-B.US,D,20200302,000000,11.7747,11.8717,11.5745,11.831,8434.010736755,0
+AKO-B.US,D,20200303,000000,11.831,12.1671,11.831,12.0321,3834.5770773114,0
+AKO-B.US,D,20200304,000000,11.8717,12.0865,11.864,11.9971,8036.6559040457,0
+AKO-B.US,D,20200305,000000,12.1759,12.3458,11.7183,12.0321,8532.8347365998,0
+AKO-B.US,D,20200306,000000,12.3118,12.3604,11.4395,11.4395,5254.1426584154,0
+AKO-B.US,D,20200309,000000,11.7747,11.7775,10.9887,11.0286,14640.363810342,0
+AKO-B.US,D,20200310,000000,11.3336,11.6552,10.9644,10.9644,2247.2165798043,0
+AKO-B.US,D,20200311,000000,11.0693,11.6066,10.6516,10.9644,196461.08227481,0
+AKO-B.US,D,20200312,000000,10.2019,10.981,10.2019,10.5769,19313.915469669,0
+AKO-B.US,D,20200313,000000,11.1092,11.9592,9.71424,10.4739,48286.847507503,0
+AKO-B.US,D,20200316,000000,10.0174,10.1067,9.08894,9.31304,21666.132549309,0
+AKO-B.US,D,20200317,000000,8.97567,10.1552,8.22184,10.1552,30387.350535612,0
+AKO-B.US,D,20200318,000000,9.7871,9.7871,8.51745,8.72708,15707.868891998,0
+AKO-B.US,D,20200319,000000,8.621,9.25282,8.621,8.94478,17435.230055953,0
+AKO-B.US,D,20200320,000000,8.78371,9.82595,8.70328,8.97567,74660.502466085,0
+AKO-B.US,D,20200323,000000,8.47587,9.0969,8.14374,9.02434,9324.4561520233,0
+AKO-B.US,D,20200324,000000,9.5423,9.62584,9.16849,9.16849,4826.9347424197,0
+AKO-B.US,D,20200325,000000,8.48743,9.70841,8.48743,9.70841,3012.0731619364,0
+AKO-B.US,D,20200326,000000,9.72201,10.6526,9.54424,10.0261,14814.335226735,0
+AKO-B.US,D,20200327,000000,10.0737,10.0737,9.30916,9.62584,1794.2732471822,0
+AKO-B.US,D,20200330,000000,9.91243,10.4952,9.62584,9.86577,7052.5335722579,0
+AKO-B.US,D,20200331,000000,8.60769,10.2913,8.60769,9.8891,38857.390855645,0
+AKO-B.US,D,20200401,000000,9.49762,10.1291,9.49762,9.80847,6581.0607396649,0
+AKO-B.US,D,20200402,000000,10.1465,10.9566,10.1465,10.7731,4880.4644090023,0
+AKO-B.US,D,20200403,000000,10.3311,10.6284,10.1834,10.6284,981.03408179269,0
+AKO-B.US,D,20200406,000000,11.0004,11.0004,10.4788,10.5409,3498.9872445051,0
+AKO-B.US,D,20200407,000000,10.812,11.1986,10.3709,10.98,5679.2917410811,0
+AKO-B.US,D,20200408,000000,10.1951,10.6876,10.1951,10.6672,1972.3623302359,0
+AKO-B.US,D,20200409,000000,10.9722,11.1413,10.4351,10.5089,27103.511374102,0
+AKO-B.US,D,20200413,000000,9.8891,10.5885,9.85121,10.5157,20543.038967739,0
+AKO-B.US,D,20200414,000000,10.5157,11.1345,10.5157,11.1257,20439.067884569,0
+AKO-B.US,D,20200415,000000,11.3181,11.3181,10.0659,10.6672,28110.280872522,0
+AKO-B.US,D,20200416,000000,10.5245,10.7488,10.4351,10.4351,3991.048410399,0
+AKO-B.US,D,20200417,000000,10.5963,10.6672,10.3631,10.3631,53543.048999248,0
+AKO-B.US,D,20200420,000000,10.7401,10.7401,10.2514,10.3388,4878.4055756722,0
+AKO-B.US,D,20200421,000000,10.5885,10.5885,9.7871,9.87355,5630.9091578238,0
+AKO-B.US,D,20200422,000000,10.266,10.266,9.42379,9.85121,3971.4894937631,0
+AKO-B.US,D,20200423,000000,9.77933,10.3806,9.74533,10.3806,25780.710959513,0
+AKO-B.US,D,20200424,000000,9.83373,9.83373,9.23241,9.23241,1057.2109150064,0
+AKO-B.US,D,20200427,000000,9.07212,9.81818,9.05445,9.05445,91558.377022882,0
+AKO-B.US,D,20200428,000000,9.08097,10.5245,9.08097,10.0659,21388.190049745,0
+AKO-B.US,D,20200429,000000,10.7653,11.1345,10.7653,11.1345,427.20791599577,0
+AKO-B.US,D,20200430,000000,11.117,11.1345,11.117,11.1325,825.59216537014,0
+AKO-B.US,D,20200501,000000,10.2641,10.4914,10.2641,10.4914,521.91424918037,0
+AKO-B.US,D,20200504,000000,10.5001,11.1092,10.5001,10.9412,1828.2439971289,0
+AKO-B.US,D,20200505,000000,10.4914,11.7747,10.4273,11.1345,1770.5966638861,0
+AKO-B.US,D,20200506,000000,11.2297,11.3588,11.2297,11.3588,3096.4853284705,0
+AKO-B.US,D,20200507,000000,12.0321,12.0321,11.2297,11.2297,1269.2707480067,0
+AKO-B.US,D,20200508,000000,11.4783,12.0486,11.4705,12.0486,18222.733804716,0
+AKO-B.US,D,20200511,000000,10.4437,11.9262,10.4437,11.9262,5154.2892419056,0
+AKO-B.US,D,20200512,000000,11.2724,11.2724,10.6119,10.6119,3434.133994607,0
+AKO-B.US,D,20200513,000000,11.3249,11.728,11.3181,11.3181,1533.8308309246,0
+AKO-B.US,D,20200514,000000,10.9003,10.9003,10.8858,10.8858,1412.3596644487,0
+AKO-B.US,D,20200515,000000,11.0587,11.0811,10.8285,10.877,2670.3068291398,0
+AKO-B.US,D,20200518,000000,11.2297,11.7368,11.0354,11.2772,11470.789898652,0
+AKO-B.US,D,20200519,000000,11.2297,11.2297,11.2297,11.2297,1327.9474979146,0
+AKO-B.US,D,20200520,000000,11.1733,11.5667,11.1733,11.2297,2526.1884960328,0
+AKO-B.US,D,20200521,000000,11.0829,11.0829,11.0597,11.0597,636.17949900093,0
+AKO-B.US,D,20200522,000000,11.4376,11.9912,10.3379,11.9912,6650.0316562233,0
+AKO-B.US,D,20200526,000000,11.3424,11.3424,11.1811,11.1811,574.41449909793,0
+AKO-B.US,D,20200527,000000,11.0189,11.3191,10.743,10.743,1220.8881647494,0
+AKO-B.US,D,20200528,000000,10.743,11.425,10.743,11.1413,3690.4587442044,0
+AKO-B.US,D,20200529,000000,10.947,11.3025,10.9052,11.2219,3811.9299106803,0
+AKO-B.US,D,20200601,000000,10.7994,11.5493,10.7994,11.5056,3590.6053276946,0
+AKO-B.US,D,20200602,000000,11.3608,12.1525,11.3608,11.6688,11095.052815909,0
+AKO-B.US,D,20200603,000000,11.6688,12.3468,10.9217,10.9217,15896.252141703,0
+AKO-B.US,D,20200604,000000,11.5862,12.0321,11.5862,11.9582,21194.659716715,0
+AKO-B.US,D,20200605,000000,12.3235,13.1502,12.1777,12.2749,2995.6024952956,0
+AKO-B.US,D,20200608,000000,12.5984,12.9637,12.5984,12.747,1105.5934982638,0
+AKO-B.US,D,20200609,000000,12.7208,12.7208,12.3798,12.3973,1419.565581104,0
+AKO-B.US,D,20200610,000000,12.7208,12.9637,12.7208,12.85,1866.3324137357,0
+AKO-B.US,D,20200611,000000,12.2769,12.8015,11.7552,11.7552,1886.9207470367,0
+AKO-B.US,D,20200612,000000,12.5751,12.9637,12.5751,12.9637,1206.4763314387,0
+AKO-B.US,D,20200616,000000,12.7373,13.1249,12.6392,13.0413,3261.1919948785,0
+AKO-B.US,D,20200617,000000,13.0044,13.2065,12.8704,13.2065,15769.633891901,0
+AKO-B.US,D,20200618,000000,13.0044,13.5067,12.7285,13.5067,6248.5591568538,0
+AKO-B.US,D,20200619,000000,13.158,13.5309,13.1249,13.5309,4858.8466590362,0
+AKO-B.US,D,20200622,000000,12.7024,14.04,12.2332,12.3798,17150.081639734,0
+AKO-B.US,D,20200623,000000,12.7208,12.7208,12.5906,12.5906,448.82566596182,0
+AKO-B.US,D,20200624,000000,12.1525,12.4779,12.1224,12.4779,1557.5074142207,0
+AKO-B.US,D,20200625,000000,12.6635,12.6635,12.3147,12.3147,4384.2855764481,0
+AKO-B.US,D,20200626,000000,12.3886,12.3886,12.3886,12.3886,294.41316620431,0
+AKO-B.US,D,20200629,000000,12.5324,12.5324,12.5324,12.5324,678.38558226798,0
+AKO-B.US,D,20200630,000000,11.9213,12.3323,11.8854,12.3323,1557.5074142207,0
+AKO-B.US,D,20200702,000000,11.9096,12.2827,11.7484,12.1525,114809.81123637,0
+AKO-B.US,D,20200706,000000,13.0531,13.257,12.9637,12.9637,13030.356146203,0
+AKO-B.US,D,20200707,000000,13.5708,13.5708,12.9637,12.9637,1059.2697483365,0
+AKO-B.US,D,20200708,000000,13.0423,13.0443,12.6722,12.6722,4393.5503264336,0
+AKO-B.US,D,20200710,000000,12.371,12.371,12.371,12.371,474.56108258807,0
+AKO-B.US,D,20200713,000000,12.8655,12.8753,12.8655,12.8753,1447.3598310604,0
+AKO-B.US,D,20200714,000000,13.0676,13.0764,12.6906,12.8412,2324.422829683,0
+AKO-B.US,D,20200717,000000,12.2924,12.9306,11.8455,11.9912,5856.3514074697,0
+AKO-B.US,D,20200720,000000,11.9912,11.9912,11.7076,11.7076,3345.6041614127,0
+AKO-B.US,D,20200721,000000,11.7484,11.7484,11.7484,11.7484,771.03308212248,0
+AKO-B.US,D,20200722,000000,11.9912,11.9912,11.8135,11.8135,2072.2157467457,0
+AKO-B.US,D,20200723,000000,11.7484,11.7883,11.7484,11.7484,826.62158203519,0
+AKO-B.US,D,20200724,000000,11.6688,11.6688,11.6688,11.6688,770.00366545743,0
+AKO-B.US,D,20200727,000000,11.7484,11.7484,11.7484,11.7484,8242.5392370557,0
+AKO-B.US,D,20200728,000000,11.5862,11.5862,11.5862,11.5862,327.35449948591,0
+AKO-B.US,D,20200729,000000,12.1107,12.1137,11.829,11.829,2082.5099133962,0
+AKO-B.US,D,20200730,000000,11.8699,11.8766,11.8699,11.8699,4103.2548268895,0
+AKO-B.US,D,20200731,000000,11.6833,11.828,11.6833,11.828,6916.6505724713,0
+AKO-B.US,D,20200803,000000,11.828,11.9912,11.7484,11.8135,1914.7149969931,0
+AKO-B.US,D,20200804,000000,11.8135,11.8135,11.7883,11.7883,449.85508262687,0
+AKO-B.US,D,20200805,000000,11.6503,12.1525,11.5056,11.5056,1183.8291648076,0
+AKO-B.US,D,20200806,000000,11.3754,11.5201,11.3307,11.5201,1035.5931650403,0
+AKO-B.US,D,20200810,000000,11.626,11.626,11.116,11.116,4706.4929926088,0
+AKO-B.US,D,20200811,000000,11.352,11.455,11.0432,11.047,3330.1629114369,0
+AKO-B.US,D,20200812,000000,11.3676,11.3676,10.9373,10.9373,3042.9556618879,0
+AKO-B.US,D,20200813,000000,10.9373,11.3608,10.775,10.775,15009.924393095,0
+AKO-B.US,D,20200814,000000,10.9771,10.9955,10.5895,10.5895,2295.5991630616,0
+AKO-B.US,D,20200817,000000,10.9839,10.9955,10.8566,10.8566,12871.825979786,0
+AKO-B.US,D,20200818,000000,10.9373,11.2365,10.9373,11.116,2438.6880795036,0
+AKO-B.US,D,20200819,000000,10.7994,11.2627,10.7994,10.8566,12167.704980892,0
+AKO-B.US,D,20200820,000000,11.1102,11.1597,11.0703,11.0946,8704.7473196632,0
+AKO-B.US,D,20200821,000000,11.1102,11.1354,11.0276,11.1354,2094.8629133768,0
+AKO-B.US,D,20200824,000000,11.3229,11.3229,10.9965,10.9965,1664.5667473859,0
+AKO-B.US,D,20200825,000000,11.6192,11.6192,11.0451,11.0538,37305.030524748,0
+AKO-B.US,D,20200826,000000,10.6439,10.8479,10.6439,10.8479,3040.8968285578,0
+AKO-B.US,D,20200827,000000,10.81,10.81,10.808,10.808,580.59099908823,0
+AKO-B.US,D,20200831,000000,10.877,10.877,10.4224,10.4224,1431.9185810846,0
+AKO-B.US,D,20200902,000000,10.6274,11.2083,10.6274,11.1753,1299.1238312932,0
+AKO-B.US,D,20200904,000000,11.1597,11.4385,11.1597,11.4385,2467.511746125,0
+AKO-B.US,D,20200908,000000,11.3647,11.6911,10.8401,11.1432,3343.5453280826,0
+AKO-B.US,D,20200910,000000,11.2831,11.3249,11.0703,11.0703,2632.218412533,0
+AKO-B.US,D,20200911,000000,10.9052,11.6911,10.9052,11.6911,6421.5011565822,0
+AKO-B.US,D,20200914,000000,11.8388,11.8388,11.594,11.6027,871.91591529739,0
+AKO-B.US,D,20200915,000000,11.8076,11.8076,11.2257,11.2257,1752.0671639152,0
+AKO-B.US,D,20200916,000000,11.4619,11.4619,11.4619,11.4619,451.91391595697,0
+AKO-B.US,D,20200917,000000,10.9877,11.8076,10.9703,11.8076,3487.6636611896,0
+AKO-B.US,D,20200918,000000,11.831,11.831,10.9693,10.9693,946.03391518099,0
+AKO-B.US,D,20200921,000000,11.1509,11.4414,11.0043,11.2996,2463.3940794648,0
+AKO-B.US,D,20200923,000000,10.947,10.947,10.2592,10.2592,20874.511133884,0
+AKO-B.US,D,20200924,000000,10.4962,10.505,10.1931,10.2436,2358.3935796297,0
+AKO-B.US,D,20200925,000000,10.4798,10.6439,10.1931,10.6439,5112.0831586385,0
+AKO-B.US,D,20200928,000000,10.775,10.9703,10.6303,10.7964,1494.7129976527,0
+AKO-B.US,D,20200930,000000,10.6682,10.7683,10.6439,10.6439,9914.311901097,0
+AKO-B.US,D,20201001,000000,10.5798,10.742,10.3826,10.3826,1124.1229982347,0
+AKO-B.US,D,20201002,000000,10.6274,10.9635,10.6196,10.6196,518.82599918522,0
+AKO-B.US,D,20201005,000000,10.3242,10.3242,10.0785,10.0785,1035.5931650403,0
+AKO-B.US,D,20201006,000000,10.2009,10.2009,10.2009,10.2009,357.20758277237,0
+AKO-B.US,D,20201007,000000,10.3913,10.5263,10.1446,10.5176,1891.0384136969,0
+AKO-B.US,D,20201008,000000,9.95613,10.2349,9.90751,10.2349,8807.6889861682,0
+AKO-B.US,D,20201009,000000,10.2349,10.3175,10.2349,10.3175,30689.999035137,0
+AKO-B.US,D,20201012,000000,10.0785,10.4399,10.0047,10.4399,5694.7329910569,0
+AKO-B.US,D,20201013,000000,10.3242,10.6439,10.1931,10.6439,16346.107224329,0
+AKO-B.US,D,20201014,000000,10.405,10.405,10.405,10.405,171.91258306336,0
+AKO-B.US,D,20201015,000000,10.03,10.1688,9.82499,9.92404,10012.106484277,0
+AKO-B.US,D,20201016,000000,9.92601,9.93083,9.92601,9.93083,768.97424879238,0
+AKO-B.US,D,20201019,000000,10.1125,10.1533,9.82499,9.82499,13018.003146223,0
+AKO-B.US,D,20201020,000000,10.5059,10.5059,10.4642,10.4642,1658.3902473956,0
+AKO-B.US,D,20201021,000000,10.4642,10.4642,10.4642,10.4642,162.64783307791,0
+AKO-B.US,D,20201022,000000,10.4399,10.6439,10.162,10.6439,5280.9074917067,0
+AKO-B.US,D,20201023,000000,10.3486,10.3573,10.2971,10.2971,79755.085541418,0
+AKO-B.US,D,20201026,000000,10.1931,10.2835,9.92404,9.92404,4682.8164093127,0
+AKO-B.US,D,20201027,000000,10.0698,10.2262,10.0698,10.2262,708085.28247134,0
+AKO-B.US,D,20201028,000000,10.2262,10.2349,10.0834,10.2349,67234.290644413,0
+AKO-B.US,D,20201029,000000,9.94737,10.3175,9.93083,10.2097,30956.617951385,0
+AKO-B.US,D,20201030,000000,10.3982,10.3982,10.1309,10.2262,1700.5963306627,0
+AKO-B.US,D,20201102,000000,10.3982,10.4311,9.99688,10.2592,7577.5360714334,0
+AKO-B.US,D,20201103,000000,10.3408,10.3651,10.2349,10.2592,78115.224793992,0
+AKO-B.US,D,20201104,000000,10.2349,10.8168,10.2349,10.8168,169148.5993177,0
+AKO-B.US,D,20201105,000000,10.2592,11.119,9.98143,10.808,13677.85922852,0
+AKO-B.US,D,20201106,000000,11.0043,11.0703,10.7332,10.7906,6697.3848228156,0
+AKO-B.US,D,20201109,000000,11.3064,11.4463,10.8168,10.8168,10134.607067418,0
+AKO-B.US,D,20201110,000000,10.9305,10.9305,10.7683,10.9305,1888.9795803668,0
+AKO-B.US,D,20201111,000000,10.8974,10.8974,10.7906,10.808,2866.9254121644,0
+AKO-B.US,D,20201112,000000,10.8654,10.8654,10.3486,10.3486,2058.8333301001,0
+AKO-B.US,D,20201113,000000,10.5303,10.5303,10.5303,10.5303,406.61958269477,0
+AKO-B.US,D,20201116,000000,10.5953,10.6021,10.4798,10.5564,3093.3970784754,0
+AKO-B.US,D,20201117,000000,10.9043,10.912,10.405,10.4642,12231.528814125,0
+AKO-B.US,D,20201118,000000,10.8295,11.3191,10.5546,11.3191,4789.8757424779,0
+AKO-B.US,D,20201119,000000,11.0451,11.1024,10.8702,10.8702,9978.1357343301,0
+AKO-B.US,D,20201120,000000,11.0033,11.0033,10.8702,10.9343,6375.1774066549,0
+AKO-B.US,D,20201123,000000,10.7964,11.0684,10.5283,10.7547,2476.7764961104,0
+AKO-B.US,D,20201124,000000,10.6799,11.0753,10.6633,10.7964,2516.9237460474,0
+AKO-B.US,D,20201125,000000,11.0276,11.0276,11.0276,11.0276,134.85358312156,0
+AKO-B.US,D,20201127,000000,11.2694,11.2772,10.9781,11.2034,2658.9832458243,0
+AKO-B.US,D,20201130,000000,11.0121,11.047,11.0121,11.0266,899.71016525374,0
+AKO-B.US,D,20201201,000000,11.2034,11.5347,10.879,11.3268,5296.3487416825,0
+AKO-B.US,D,20201202,000000,11.8252,11.8417,11.2277,11.4424,2887.5137454654,0
+AKO-B.US,D,20201203,000000,11.186,11.7348,10.3729,11.659,64440.453815468,0
+AKO-B.US,D,20201204,000000,11.8581,11.8669,11.5561,11.6911,8702.6884863331,0
+AKO-B.US,D,20201207,000000,11.9485,11.9485,11.7241,11.7843,5448.7024081099,0
+AKO-B.US,D,20201208,000000,11.8252,11.8252,11.6503,11.7843,1850.89116376,0
+AKO-B.US,D,20201209,000000,11.7426,12.3147,11.7426,12.1972,8419.5989034443,0
+AKO-B.US,D,20201210,000000,12.2885,12.4887,11.76,12.4887,10875.787066254,0
+AKO-B.US,D,20201211,000000,12.033,12.4478,11.6183,12.4478,11396.671898769,0
+AKO-B.US,D,20201214,000000,12.273,13.0287,12.033,13.0287,3260.1625782135,0
+AKO-B.US,D,20201215,000000,11.9912,12.372,11.7843,11.8669,8718.1297363088,0
+AKO-B.US,D,20201216,000000,11.66,12.5304,11.66,12.3555,2810.3074955866,0
+AKO-B.US,D,20201217,000000,12.033,12.4391,12.033,12.3409,5891.3515740814,0
+AKO-B.US,D,20201218,000000,12.4702,13.6922,12.0991,13.6922,10614.315233331,0
+AKO-B.US,D,20201221,000000,12.614,12.7052,11.7756,12.1827,6229.0002402178,0
+AKO-B.US,D,20201222,000000,12.3323,12.5148,11.8669,12.273,7600.1832380645,0
+AKO-B.US,D,20201223,000000,11.8504,12.7383,11.8504,12.7383,6374.1479899899,0
+AKO-B.US,D,20201224,000000,12.7295,13.0443,12.7295,13.0443,611.47349903973,0
+AKO-B.US,D,20201228,000000,12.8578,12.8578,12.4478,12.4478,947.06333184604,0
+AKO-B.US,D,20201229,000000,12.7878,12.9374,12.6848,12.9374,2152.5102466196,0
+AKO-B.US,D,20201230,000000,12.4721,12.8626,12.4721,12.5226,1367.0653311865,0
+AKO-B.US,D,20201231,000000,12.4536,12.4536,12.4012,12.4012,2261.628413115,0
+AKO-B.US,D,20210104,000000,12.6713,13.4435,12.6713,13.4348,6707.6789894661,0
+AKO-B.US,D,20210105,000000,12.6965,14.0167,12.6965,13.9827,1512.2130809585,0
+AKO-B.US,D,20210106,000000,13.4503,13.8583,12.6965,13.8583,4931.9352422548,0
+AKO-B.US,D,20210107,000000,12.987,13.8418,12.9539,13.8166,4131.0490768458,0
+AKO-B.US,D,20210108,000000,13.3629,13.8253,13.2065,13.256,5230.4660751193,0
+AKO-B.US,D,20210111,000000,13.4931,14.0244,13.3775,14.0167,8336.2161535753,0
+AKO-B.US,D,20210112,000000,13.8748,14.4062,13.3357,13.8166,42641.526516368,0
+AKO-B.US,D,20210113,000000,13.701,14.0302,13.327,14.0302,8287.8335703179,0
+AKO-B.US,D,20210114,000000,14.04,14.04,13.7174,13.7174,1305.3003312835,0
+AKO-B.US,D,20210115,000000,13.6087,13.8923,13.4931,13.8923,4740.4637425555,0
+AKO-B.US,D,20210119,000000,13.7174,14.106,13.462,14.0983,5038.99457542,0
+AKO-B.US,D,20210120,000000,13.6796,13.7505,13.6796,13.6845,2283.246163081,0
+AKO-B.US,D,20210121,000000,13.8107,14.3528,13.8107,14.0711,2891.6314121256,0
+AKO-B.US,D,20210122,000000,13.9107,14.1857,13.0044,13.6262,10598.873983355,0
+AKO-B.US,D,20210125,000000,13.6009,13.6009,13.0307,13.4037,2989.4259953053,0
+AKO-B.US,D,20210126,000000,13.1725,13.702,12.1836,13.1725,10093.430400816,0
+AKO-B.US,D,20210127,000000,12.4518,12.9967,12.2507,12.5858,8696.5119863428,0
+AKO-B.US,D,20210128,000000,12.611,13.0977,12.477,13.0977,59969.697239156,0
+AKO-B.US,D,20210129,000000,13.0472,13.0472,13.0219,13.0385,838.97458201579,0
+AKO-B.US,D,20210201,000000,13.1822,13.1822,13.1822,13.1822,412.79608268507,0
+AKO-B.US,D,20210202,000000,13.1822,13.1822,12.6615,12.9218,4271.0497432926,0
+AKO-B.US,D,20210203,000000,13.0044,13.8447,13.0044,13.802,4517.0803262396,0
+AKO-B.US,D,20210204,000000,13.7932,13.7932,13.7932,13.7932,761.76833213703,0
+AKO-B.US,D,20210205,000000,13.4251,13.8447,13.4251,13.8447,553.82616579693,0
+AKO-B.US,D,20210208,000000,13.1977,13.8156,12.9384,13.089,4960.7589088762,0
+AKO-B.US,D,20210209,000000,12.7956,13.2366,12.7616,12.7616,4784.7286591526,0
+AKO-B.US,D,20210210,000000,13.223,13.223,12.3177,12.376,26007.182625824,0
+AKO-B.US,D,20210211,000000,13.0472,13.1977,12.7956,13.1977,1430.8891644196,0
+AKO-B.US,D,20210212,000000,12.8364,13.1443,12.6188,12.6188,1309.4179979437,0
+AKO-B.US,D,20210216,000000,13.1822,13.7603,12.4255,13.2735,12707.119313378,0
+AKO-B.US,D,20210217,000000,13.0724,13.8321,12.9967,13.4493,6673.7082395195,0
+AKO-B.US,D,20210218,000000,13.4668,13.4668,12.9296,13.4251,20831.275633953,0
+AKO-B.US,D,20210219,000000,13.4251,13.8943,13.3814,13.735,42848.439266043,0
+AKO-B.US,D,20210222,000000,13.8612,13.8612,13.735,13.8107,1933.244496964,0
+AKO-B.US,D,20210223,000000,13.8447,13.8525,13.6592,13.6805,2383.0995795909,0
+AKO-B.US,D,20210224,000000,13.9195,14.3266,13.7184,14.0284,7526.0652381809,0
+AKO-B.US,D,20210225,000000,14.0284,14.1798,13.256,13.256,43342.559265267,0
+AKO-B.US,D,20210226,000000,13.5339,14.0633,13.4416,13.4416,17204.640722981,0
+AKO-B.US,D,20210301,000000,13.3076,14.4693,13.3076,14.448,1903.3914136775,0
+AKO-B.US,D,20210302,000000,13.6932,13.6932,13.0812,13.1055,4475.9036596376,0
+AKO-B.US,D,20210303,000000,13.6514,13.869,13.6087,13.869,6160.0293236595,0
+AKO-B.US,D,20210304,000000,13.9856,14.1469,13.5921,14.1469,2465.4529127949,0
+AKO-B.US,D,20210305,000000,13.3581,13.635,13.0977,13.635,935.73974853049,0
+AKO-B.US,D,20210308,000000,13.5582,13.6553,13.089,13.089,3798.5474940347,0
+AKO-B.US,D,20210309,000000,13.3901,13.8447,13.3318,13.6232,2202.9516632071,0
+AKO-B.US,D,20210310,000000,13.6194,13.802,13.2153,13.802,2396.4819962365,0
+AKO-B.US,D,20210311,000000,13.6174,13.8447,13.5163,13.8447,3134.5737450774,0
+AKO-B.US,D,20210312,000000,13.5163,13.7184,13.0219,13.1977,11701.379231624,0
+AKO-B.US,D,20210315,000000,13.3998,13.6087,13.3503,13.5698,2701.1893290913,0
+AKO-B.US,D,20210316,000000,13.5163,13.5163,13.1725,13.1977,3645.1644109422,0
+AKO-B.US,D,20210317,000000,13.2648,13.3144,13.0044,13.1482,2965.7494120092,0
+AKO-B.US,D,20210318,000000,13.189,13.2735,13.189,13.256,1183.8291648076,0
+AKO-B.US,D,20210319,000000,13.323,13.3551,13.256,13.3406,3662.6644942481,0
+AKO-B.US,D,20210322,000000,13.3406,13.3406,13.0044,13.0044,3750.1649107773,0
+AKO-B.US,D,20210323,000000,13.0044,13.0472,12.8364,12.8364,2508.688412727,0
+AKO-B.US,D,20210324,000000,12.9296,13.256,12.6946,13.256,5699.8800743821,0
+AKO-B.US,D,20210325,000000,12.7373,12.8083,12.7373,12.8083,1317.6533312641,0
+AKO-B.US,D,20210326,000000,12.6275,13.1307,12.6275,12.7276,1243.5353313805,0
+AKO-B.US,D,20210329,000000,12.6946,12.8957,12.611,12.611,2582.8064126106,0
+AKO-B.US,D,20210330,000000,12.6451,13.1696,12.6451,13.0044,13908.448561491,0
+AKO-B.US,D,20210331,000000,12.8548,13.323,12.8548,13.1725,4066.1958269477,0
+AKO-B.US,D,20210401,000000,12.8869,13.4668,12.8869,13.4668,4676.6399093224,0
+AKO-B.US,D,20210405,000000,13.5921,13.5921,12.9802,13.0676,2825.7487455624,0
+AKO-B.US,D,20210406,000000,12.9879,13.3144,12.9879,13.085,2374.8642462705,0
+AKO-B.US,D,20210407,000000,13.089,13.4329,12.9715,13.1055,14645.510893667,0
+AKO-B.US,D,20210408,000000,13.3144,13.3746,12.578,13.0385,20975.39396706,0
+AKO-B.US,D,20210409,000000,12.9627,13.3901,12.9627,13.156,1070.593331652,0
+AKO-B.US,D,20210412,000000,13.2153,13.2153,13.0142,13.0142,2175.1574132507,0
+AKO-B.US,D,20210413,000000,13.0142,13.0521,12.8801,12.8801,1232.2117480649,0
+AKO-B.US,D,20210414,000000,12.9044,13.2648,12.9044,12.9549,4925.7587422645,0
+AKO-B.US,D,20210415,000000,13.256,13.4173,13.2406,13.3901,3005.8966619461,0
+AKO-B.US,D,20210416,000000,13.5921,13.8447,13.4756,13.4756,4112.5195768749,0
+AKO-B.US,D,20210419,000000,13.4999,13.8447,13.4999,13.802,3762.5179107579,0
+AKO-B.US,D,20210420,000000,13.5251,13.7525,13.4999,13.6087,3265.3096615387,0
+AKO-B.US,D,20210421,000000,14.2644,14.2644,13.1143,13.1143,3066.6322451841,0
+AKO-B.US,D,20210422,000000,13.6709,13.8447,13.1307,13.1307,5512.526241343,0
+AKO-B.US,D,20210423,000000,13.4251,13.4912,12.9296,13.3318,35311.050444547,0
+AKO-B.US,D,20210426,000000,13.4591,13.8447,13.1482,13.802,8103.567987274,0
+AKO-B.US,D,20210427,000000,14.2644,14.2644,12.9218,13.1229,49347.146672504,0
+AKO-B.US,D,20210428,000000,13.1822,13.1822,12.5284,12.5284,10044.018400893,0
+AKO-B.US,D,20210429,000000,12.477,12.7849,11.8727,12.1923,28816.460704746,0
+AKO-B.US,D,20210430,000000,12.2322,12.2749,12.0068,12.0145,14334.627060822,0
+AKO-B.US,D,20210503,000000,12.4925,12.51,11.9553,12.1739,1989.8624135417,0
+AKO-B.US,D,20210504,000000,11.9981,12.5858,11.9981,12.5858,3764.576744088,0
+AKO-B.US,D,20210505,000000,12.8209,12.8209,12.4721,12.4721,1792.2144138521,0
+AKO-B.US,D,20210506,000000,12.1486,12.3419,12.1244,12.3089,1795.3026638473,0
+AKO-B.US,D,20210507,000000,11.9397,12.3002,11.897,11.897,8700.629653003,0
+AKO-B.US,D,20210510,000000,12.1651,12.2593,11.6201,11.6201,25450.268210032,0
+AKO-B.US,D,20210511,000000,11.6959,11.8446,11.4278,11.8446,8055.1854040166,0
+AKO-B.US,D,20210512,000000,11.7047,11.83,11.0412,11.7464,25888.799709343,0
+AKO-B.US,D,20210513,000000,12.2079,12.2079,11.3773,11.4948,21597.16163275,0
+AKO-B.US,D,20210514,000000,11.4948,11.8135,11.4948,11.8057,9031.0724024841,0
+AKO-B.US,D,20210517,000000,11.5376,11.5376,10.5933,10.5933,68169.000976279,0
+AKO-B.US,D,20210518,000000,10.8353,10.9576,10.4671,10.6216,82435.686537208,0
+AKO-B.US,D,20210519,000000,10.6565,10.8994,10.5895,10.6983,11576.819815153,0
+AKO-B.US,D,20210520,000000,10.8168,10.8411,10.6031,10.6915,29243.668620741,0
+AKO-B.US,D,20210521,000000,10.8702,11.0451,10.808,10.8712,2533.3944126882,0
+AKO-B.US,D,20210524,000000,11.8951,11.8951,10.6458,10.7896,39183.715938465,0
+AKO-B.US,D,20210525,000000,10.8168,11.3763,10.6206,10.6206,16529.343390709,0
+AKO-B.US,D,20210526,000000,11.0451,11.6833,10.8411,11.6833,15328.014142595,0
+AKO-B.US,D,20210527,000000,11.8951,12.2341,10.0261,10.0261,670539.36844697,0
+AKO-B.US,D,20210528,000000,11.8018,12.5324,11.8018,12.4896,154948.82583999,0
+AKO-B.US,D,20210601,000000,12.7276,12.7276,11.827,12.2769,44550.065013371,0
+AKO-B.US,D,20210602,000000,11.9718,12.1496,11.8951,11.9806,4688.992909303,0
+AKO-B.US,D,20210603,000000,11.6833,11.827,11.2403,11.4366,118713.35923023,0
+AKO-B.US,D,20210604,000000,11.2928,11.5298,11.2831,11.4793,30162.937702632,0
+AKO-B.US,D,20210607,000000,11.6066,11.6279,10.876,11.424,241690.56228711,0
+AKO-B.US,D,20210608,000000,11.2656,11.4113,10.8848,11.3763,86067.468531504,0
+AKO-B.US,D,20210609,000000,11.4278,11.8795,11.3841,11.8795,54213.199248195,0
+AKO-B.US,D,20210610,000000,11.6901,11.8446,11.6396,11.6833,30382.203452287,0
+AKO-B.US,D,20210611,000000,11.4705,11.7173,11.2656,11.3083,109729.63999434,0
+AKO-B.US,D,20210614,000000,11.7251,11.9281,11.6017,11.8689,17673.025305579,0
+AKO-B.US,D,20210615,000000,11.8174,11.8951,11.6571,11.8776,17983.909138424,0
+AKO-B.US,D,20210616,000000,11.9,12.371,11.9,12.2817,20228.037468233,0
+AKO-B.US,D,20210617,000000,12.033,12.2769,11.9631,12.2254,15784.045725212,0
+AKO-B.US,D,20210618,000000,12.1583,12.4896,11.6571,11.6571,61601.32265326,0
+AKO-B.US,D,20210621,000000,11.9961,12.5693,11.6279,12.1069,5261.3485750708,0
+AKO-B.US,D,20210622,000000,11.4881,12.1749,11.3249,11.7085,17632.878055642,0
+AKO-B.US,D,20210623,000000,12.0049,12.0049,11.6571,11.8611,11567.555065168,0
+AKO-B.US,D,20210624,000000,11.8689,12.4041,11.8689,12.1244,20862.158133904,0
+AKO-B.US,D,20210625,000000,12.1749,12.3526,11.9369,12.0816,11077.552732604,0
+AKO-B.US,D,20210628,000000,12.0476,12.0564,11.7251,11.9126,15488.603142343,0
+AKO-B.US,D,20210629,000000,11.7931,11.7931,11.352,11.5561,20012.889385238,0
+AKO-B.US,D,20210630,000000,11.9281,12.3206,11.4881,12.3206,25614.97487644,0
+AKO-B.US,D,20210701,000000,11.9038,11.9038,11.3083,11.4113,26235.713125466,0
+AKO-B.US,D,20210702,000000,11.4958,11.5298,11.2831,11.2831,28371.752705445,0
+AKO-B.US,D,20210706,000000,11.0451,11.2403,10.8411,11.0276,12200.646314174,0
+AKO-B.US,D,20210707,000000,11.8096,11.8096,10.8411,11.5473,26137.918542286,0
+AKO-B.US,D,20210708,000000,11.3083,11.4705,10.876,11.2403,9690.9284847811,0
+AKO-B.US,D,20210709,000000,11.3006,11.4881,11.2491,11.4366,7027.8275722967,0
+AKO-B.US,D,20210712,000000,11.9806,11.9806,11.321,11.7931,13131.238979379,0
+AKO-B.US,D,20210713,000000,11.3929,11.7581,11.3929,11.6396,8080.9208206429,0
+AKO-B.US,D,20210714,000000,11.4016,11.9806,11.4016,11.9806,11635.49656506,0
+AKO-B.US,D,20210715,000000,11.5162,11.8018,11.1471,11.7251,45637.129011663,0
+AKO-B.US,D,20210716,000000,11.7426,11.7426,11.2656,11.7135,1885.8913303717,0
+AKO-B.US,D,20210719,000000,11.5629,11.8358,11.3336,11.7251,15693.457058688,0
+AKO-B.US,D,20210720,000000,11.5629,11.7853,11.3763,11.4434,13641.829645244,0
+AKO-B.US,D,20210721,000000,11.5385,11.5716,11.3424,11.3424,1796.3320805123,0
+AKO-B.US,D,20210722,000000,11.5716,11.5794,11.1723,11.1723,4725.0224925797,0
+AKO-B.US,D,20210723,000000,11.5201,11.6396,11.1559,11.4016,32191.917949445,0
+AKO-B.US,D,20210726,000000,11.3336,11.7251,11.0937,11.6493,99507.532510398,0
+AKO-B.US,D,20210727,000000,11.6309,11.8096,11.0878,11.2239,50367.298587568,0
+AKO-B.US,D,20210728,000000,11.3763,11.6746,11.2151,11.2151,43245.794098752,0
+AKO-B.US,D,20210729,000000,11.6833,11.9689,11.6571,11.797,19341.709719625,0
+AKO-B.US,D,20210730,000000,11.2831,12.2429,11.2831,12.0816,19629.946385839,0
+AKO-B.US,D,20210802,000000,12.4041,12.4702,11.9369,11.9369,16000.223224872,0
+AKO-B.US,D,20210803,000000,11.896,11.896,11.6153,11.8096,18837.295553751,0
+AKO-B.US,D,20210804,000000,11.7504,11.8533,11.5794,11.8533,9725.9286513928,0
+AKO-B.US,D,20210805,000000,11.8533,12.0136,11.8533,11.9961,4246.3437433314,0
+AKO-B.US,D,20210806,000000,11.9718,11.9718,11.7251,11.7678,1442.2127477351,0
+AKO-B.US,D,20210809,000000,11.9038,11.9038,11.0878,11.5716,21149.365383453,0
+AKO-B.US,D,20210810,000000,11.5036,11.6911,11.5036,11.6269,2012.5095801728,0
+AKO-B.US,D,20210811,000000,11.7173,12.0564,11.4113,11.4278,7415.9176550205,0
+AKO-B.US,D,20210812,000000,11.8951,12.1127,11.8533,12.1127,3497.9578278401,0
+AKO-B.US,D,20210813,000000,11.9543,12.1496,11.9281,12.0223,2975.0141619946,0
+AKO-B.US,D,20210816,000000,11.4705,11.5978,11.4278,11.5629,1480.301164342,0
+AKO-B.US,D,20210817,000000,11.6901,11.6989,11.5716,11.6396,3766.6355774181,0
+AKO-B.US,D,20210818,000000,11.7338,11.7678,11.5385,11.6153,9498.4275684168,0
+AKO-B.US,D,20210819,000000,11.6134,11.7737,11.6134,11.6989,6189.8824069459,0
+AKO-B.US,D,20210820,000000,11.7941,11.8543,11.6134,11.8106,4943.2588255703,0
+AKO-B.US,D,20210823,000000,11.5697,11.9058,11.5697,11.9058,9114.4551523531,0
+AKO-B.US,D,20210824,000000,11.6891,11.7941,11.6891,11.7941,619.70883236013,0
+AKO-B.US,D,20210825,000000,11.8631,11.9563,11.8631,11.8708,1131.32891489,0
+AKO-B.US,D,20210826,000000,11.8669,11.8708,11.7251,11.8708,753.53299881663,0
+AKO-B.US,D,20210827,000000,12.0437,12.0437,11.9563,11.9563,2173.0985799206,0
+AKO-B.US,D,20210830,000000,11.9563,12.0437,11.8631,11.8795,3196.3387449804,0
+AKO-B.US,D,20210831,000000,12.0437,12.6451,11.9834,12.6451,8291.9512369781,0
+AKO-B.US,D,20210901,000000,11.9475,12.3876,11.9475,12.3788,3158.2503283735,0
+AKO-B.US,D,20210902,000000,12.2409,12.4391,12.2146,12.4391,1045.8873316908,0
+AKO-B.US,D,20210903,000000,12.0855,12.2429,12.0855,12.1457,2683.6892457855,0
+AKO-B.US,D,20210907,000000,12.1039,12.1039,11.9339,11.9339,1665.596164051,0
+AKO-B.US,D,20210908,000000,12.0943,12.0943,11.6134,11.6134,5735.9096576589,0
+AKO-B.US,D,20210909,000000,11.7076,11.7095,11.4424,11.6989,5539.2910746343,0
+AKO-B.US,D,20210910,000000,11.5531,11.6425,10.7264,11.2686,14935.806393211,0
+AKO-B.US,D,20210913,000000,10.3224,11.9952,10.3224,11.7678,11677.702648328,0
+AKO-B.US,D,20210914,000000,11.8601,11.9563,11.7581,11.7765,6259.8827401693,0
+AKO-B.US,D,20210915,000000,11.7678,11.9145,11.6824,11.6824,7374.7409884185,0
+AKO-B.US,D,20210916,000000,11.8873,12.0437,11.8106,11.9233,4550.0216595212,0
+AKO-B.US,D,20210917,000000,12.035,12.035,11.5609,11.6474,2840.1605788731,0
+AKO-B.US,D,20210920,000000,11.5531,11.7426,11.2433,11.4152,96391.488265292,0
+AKO-B.US,D,20210921,000000,11.4414,11.5269,11.3977,11.5269,8125.18573724,0
+AKO-B.US,D,20210922,000000,11.4318,11.8106,11.3889,11.3889,3947.8129104669,0
+AKO-B.US,D,20210923,000000,11.4842,11.5094,11.1481,11.1481,1535.8896642547,0
+AKO-B.US,D,20210924,000000,11.424,11.6046,11.355,11.5269,5045.1710754103,0
+AKO-B.US,D,20210927,000000,11.355,11.3579,11.2947,11.2947,6405.0304899414,0
+AKO-B.US,D,20210928,000000,11.2947,11.2947,11.1316,11.2335,16888.609806811,0
+AKO-B.US,D,20210929,000000,11.0451,11.5269,11.0451,11.5269,6846.6502392479,0
+AKO-B.US,D,20210930,000000,11.5269,11.5269,11.0111,11.1403,5011.2003254636,0
+AKO-B.US,D,20211001,000000,11.2686,11.5094,11.1704,11.4842,8377.3928201773,0
+AKO-B.US,D,20211004,000000,11.2005,11.2987,11.0111,11.183,18976.266803532,0
+AKO-B.US,D,20211005,000000,11.2335,11.2559,11.0626,11.2559,8999.1604858675,0
+AKO-B.US,D,20211006,000000,11.0354,11.355,10.6837,11.0013,104393.14400273,0
+AKO-B.US,D,20211007,000000,11.1403,11.1403,10.7527,10.8391,8070.6266539924,0
+AKO-B.US,D,20211008,000000,10.9247,10.9334,10.6663,10.8304,20593.480384326,0
+AKO-B.US,D,20211011,000000,10.9247,10.9247,10.8304,10.8391,4245.3143266664,0
+AKO-B.US,D,20211012,000000,10.6235,10.6284,10.3311,10.3311,10363.137567059,0
+AKO-B.US,D,20211013,000000,10.3826,10.6497,10.2019,10.3136,101911.22042329,0
+AKO-B.US,D,20211014,000000,10.3224,10.3224,9.90072,10.1164,12649.471980135,0
+AKO-B.US,D,20211015,000000,10.0212,10.1844,9.84924,9.84924,44199.033930589,0
+AKO-B.US,D,20211018,000000,9.87552,10.2446,9.69482,10.0814,17019.345723272,0
+AKO-B.US,D,20211019,000000,10.0727,10.709,10.0727,10.709,28708.371954915,0
+AKO-B.US,D,20211020,000000,10.6749,10.7439,10.3486,10.641,42188.583183746,0
+AKO-B.US,D,20211021,000000,10.641,10.7246,10.4088,10.6925,12718.442896693,0
+AKO-B.US,D,20211022,000000,10.6303,11.0314,10.6206,11.0314,11952.556897896,0
+AKO-B.US,D,20211025,000000,11.1441,11.3452,10.8363,11.0839,19936.712552025,0
+AKO-B.US,D,20211026,000000,11.3452,11.3452,10.7294,10.9965,8641.9529030951,0
+AKO-B.US,D,20211027,000000,11.2754,11.2754,10.9081,11.0839,9579.7514849557,0
+AKO-B.US,D,20211028,000000,11.3452,11.3452,10.6779,10.9003,30020.878202854,0
+AKO-B.US,D,20211029,000000,10.9081,10.9859,10.6905,10.709,10621.521149986,0
+AKO-B.US,D,20211101,000000,10.6905,10.743,10.2893,10.4681,33122.510614651,0
+AKO-B.US,D,20211102,000000,10.5604,10.9965,10.5604,10.9169,21419.072549697,0
+AKO-B.US,D,20211103,000000,10.9693,11.284,10.9528,11.2491,4333.8441598607,0
+AKO-B.US,D,20211104,000000,11.2578,11.4851,11.0753,11.2054,26628.950291514,0
+AKO-B.US,D,20211105,000000,11.6075,11.7057,11.5201,11.5804,7381.9469050739,0
+AKO-B.US,D,20211108,000000,11.5804,11.6862,11.2491,11.5551,6277.3828234752,0
+AKO-B.US,D,20211109,000000,11.3365,11.8689,11.3365,11.7815,8273.4217370072,0
+AKO-B.US,D,20211110,000000,11.6163,11.6989,11.4318,11.4318,3235.4565782523,0
+AKO-B.US,D,20211111,000000,11.5104,11.5201,11.3365,11.3365,3781.0474107288,0
+AKO-B.US,D,20211112,000000,11.3365,11.7901,11.2754,11.7901,2843.2488288682,0
+AKO-B.US,D,20211115,000000,11.3452,11.3452,10.8742,11.0053,6136.3527403633,0
+AKO-B.US,D,20211116,000000,11.0053,11.0053,10.6031,10.8654,10876.816482919,0
+AKO-B.US,D,20211117,000000,10.6119,10.6817,10.2281,10.2544,56658.063827689,0
+AKO-B.US,D,20211118,000000,10.2679,10.3418,10.0367,10.3418,72630.492802606,0
+AKO-B.US,D,20211119,000000,10.333,10.6303,10.097,10.5856,22442.312714756,0
+AKO-B.US,D,20211122,000000,11.1354,11.7785,11.1354,11.4318,50963.330836633,0
+AKO-B.US,D,20211123,000000,11.5201,11.7552,11.2578,11.3015,18133.174554857,0
+AKO-B.US,D,20211124,000000,11.694,11.7377,11.1354,11.7377,10202.548567311,0
+AKO-B.US,D,20211126,000000,11.0392,11.5201,10.6817,11.3365,18620.088637425,0
+AKO-B.US,D,20211129,000000,10.9965,10.9965,10.3845,10.4118,35499.433694251,0
+AKO-B.US,D,20211130,000000,10.5341,10.7517,10.2107,10.2981,20018.036468563,0
+AKO-B.US,D,20211201,000000,10.5506,10.6031,10.2107,10.2107,9685.7814014559,0
+AKO-B.US,D,20211202,000000,10.4292,10.6556,10.2893,10.6556,8992.9839858772,0
+AKO-B.US,D,20211203,000000,10.6031,10.9965,10.6031,10.9868,2667.2185791447,0
+AKO-B.US,D,20211206,000000,11.048,11.353,10.6119,10.9965,63019.858817699,0
+AKO-B.US,D,20211207,000000,10.8032,11.118,10.5778,11.118,18913.472386964,0
+AKO-B.US,D,20211208,000000,10.3845,11.1092,10.3845,11.1092,3111.9265784463,0
+AKO-B.US,D,20211209,000000,11.0072,11.0072,10.4379,10.9275,4888.6997423227,0
+AKO-B.US,D,20211210,000000,10.6468,10.9781,10.5691,10.7342,6110.6173237371,0
+AKO-B.US,D,20211213,000000,10.9965,10.9965,10.5331,10.5331,6695.3259894855,0
+AKO-B.US,D,20211214,000000,10.5157,10.7779,10.3505,10.7255,12297.411480688,0
+AKO-B.US,D,20211215,000000,10.4205,10.8479,10.4205,10.5157,23528.347296384,0
+AKO-B.US,D,20211216,000000,10.8217,10.9965,10.5691,10.5691,3905.6068271999,0
+AKO-B.US,D,20211217,000000,11.0655,11.0655,10.6993,10.9373,1319.7121645942,0
+AKO-B.US,D,20211220,000000,10.8654,10.8654,10.3767,10.4118,15273.455059348,0
+AKO-B.US,D,20211221,000000,10.4632,10.9003,10.3593,10.5419,5754.4391576298,0
+AKO-B.US,D,20211222,000000,10.472,10.9965,10.472,10.9965,11345.201065517,0
+AKO-B.US,D,20211223,000000,10.9965,11.1704,10.7643,10.8217,11351.377565507,0
+AKO-B.US,D,20211227,000000,11.0839,11.2754,10.8217,10.9363,35775.317360484,0
+AKO-B.US,D,20211228,000000,11.1004,11.2403,11.1004,11.118,4548.9922428562,0
+AKO-B.US,D,20211229,000000,11.3191,11.4589,11.1267,11.1267,42221.524517028,0
+AKO-B.US,D,20211230,000000,11.6882,11.7552,11.1325,11.321,5265.466241731,0
+AKO-B.US,D,20211231,000000,11.1704,11.5629,10.9353,11.2491,11016.817149366,0
+AKO-B.US,D,20220103,000000,11.4318,11.4318,11.1092,11.1792,18371.999221149,0
+AKO-B.US,D,20220104,000000,11.4414,11.4414,11.1267,11.422,4386.3444097782,0
+AKO-B.US,D,20220105,000000,11.0927,11.3618,11.0927,11.3618,10576.226816724,0
+AKO-B.US,D,20220106,000000,11.3452,12.0165,11.2317,11.729,15613.162558814,0
+AKO-B.US,D,20220107,000000,11.4502,11.4502,11.1704,11.3977,971.76933180724,0
+AKO-B.US,D,20220110,000000,12.0165,12.0165,10.9528,10.9528,14026.831477972,0
+AKO-B.US,D,20220111,000000,11.6688,11.7377,11.2491,11.2578,6248.5591568538,0
+AKO-B.US,D,20220112,000000,11.5201,11.5201,11.3015,11.3015,2135.0101633138,0
+AKO-B.US,D,20220113,000000,11.4318,12,11.4318,11.7027,7692.830737919,0
+AKO-B.US,D,20220114,000000,11.4861,11.694,11.1539,11.694,1193.093914793,0
+AKO-B.US,D,20220118,000000,11.694,11.9738,11.2578,11.9738,32571.772698849,0
+AKO-B.US,D,20220119,000000,11.6075,11.6075,11.3278,11.3278,7527.0946548459,0
+AKO-B.US,D,20220120,000000,11.6765,11.6765,11.3229,11.6406,15181.836976158,0
+AKO-B.US,D,20220121,000000,11.6143,12.0127,11.6056,12.0127,22485.548214688,0
+AKO-B.US,D,20220124,000000,11.9417,11.9417,11.0392,11.6765,38512.536272853,0
+AKO-B.US,D,20220125,000000,11.42,11.6406,11.1636,11.6406,3803.6945773599,0
+AKO-B.US,D,20220126,000000,11.6765,11.7377,11.1102,11.5882,9241.0734021543,0
+AKO-B.US,D,20220127,000000,11.4997,11.4997,11.2608,11.3929,15056.248143022,0
+AKO-B.US,D,20220128,000000,11.1559,11.42,11.1364,11.3929,8093.2738206235,0
+AKO-B.US,D,20220131,000000,11.491,11.4997,11.0567,11.0567,8704.7473196632,0
+AKO-B.US,D,20220201,000000,11.3229,11.4997,11.2608,11.2608,7656.8011546422,0
+AKO-B.US,D,20220202,000000,11.3492,11.3492,11.1102,11.1723,3331.192328102,0
+AKO-B.US,D,20220203,000000,11.0839,11.1102,10.8449,10.9285,9088.7197357269,0
+AKO-B.US,D,20220204,000000,10.8974,10.9247,10.5614,10.7206,15959.04655827,0
+AKO-B.US,D,20220207,000000,10.7206,10.88,10.6235,10.88,34097.368196452,0
+AKO-B.US,D,20220208,000000,10.6322,10.9596,10.6147,10.6322,28832.931371387,0
+AKO-B.US,D,20220209,000000,10.9596,10.9859,10.641,10.641,14632.128477021,0
+AKO-B.US,D,20220210,000000,10.8363,11.182,10.8363,11.1723,8792.2477361924,0
+AKO-B.US,D,20220211,000000,10.8974,11.1627,10.6497,10.8178,12864.620063131,0
+AKO-B.US,D,20220214,000000,10.6147,10.6497,10.4205,10.5263,36227.231276442,0
+AKO-B.US,D,20220215,000000,10.7916,10.9819,10.7032,10.7294,85697.907948751,0
+AKO-B.US,D,20220216,000000,11.0218,11.0567,10.8178,11.0306,90634.990274331,0
+AKO-B.US,D,20220217,000000,11.0927,11.0927,10.7828,10.8178,40111.220353675,0
+AKO-B.US,D,20220218,000000,10.88,10.9247,10.7294,10.7294,6331.9419067228,0
+AKO-B.US,D,20220222,000000,10.5526,10.7916,10.5526,10.7916,14752.570226832,0
+AKO-B.US,D,20220223,000000,11.119,11.3229,10.9334,10.9334,34995.019528376,0
+AKO-B.US,D,20220224,000000,10.7206,11.013,10.6284,10.8002,28686.75420495,0
+AKO-B.US,D,20220225,000000,11.0218,11.2102,11.0218,11.0256,23311.140380058,0
+AKO-B.US,D,20220228,000000,11.4997,11.4997,11.1723,11.4997,33425.159114175,0
+AKO-B.US,D,20220301,000000,11.4463,11.4997,11.0296,11.0753,36299.290442995,0
+AKO-B.US,D,20220302,000000,11.2073,11.2608,10.9508,11.1072,11149.611899157,0
+AKO-B.US,D,20220303,000000,11.0043,11.0753,10.7721,10.9819,110319.49574342,0
+AKO-B.US,D,20220304,000000,11.1898,11.1898,10.6235,10.8002,13011.826646233,0
+AKO-B.US,D,20220307,000000,10.8002,10.9169,10.6439,10.7032,18632.441637406,0
+AKO-B.US,D,20220308,000000,10.6944,10.8363,10.5614,10.6895,14577.569393774,0
+AKO-B.US,D,20220309,000000,10.8624,11.0927,10.6497,10.9771,12752.41364664,0
+AKO-B.US,D,20220310,000000,10.88,10.9334,10.6147,10.8158,26582.626541587,0
+AKO-B.US,D,20220311,000000,10.8353,10.8673,10.5263,10.5263,30689.999035137,0
+AKO-B.US,D,20220314,000000,10.7294,11.1082,10.6235,10.9421,32009.711199731,0
+AKO-B.US,D,20220315,000000,10.8002,11.0043,10.7916,10.88,8931.2189859742,0
+AKO-B.US,D,20220316,000000,11.0567,11.4725,11.0567,11.4463,19326.268469649,0
+AKO-B.US,D,20220317,000000,11.42,11.6143,11.42,11.6143,7027.8275722967,0
+AKO-B.US,D,20220318,000000,11.3977,11.3977,11.1014,11.1014,2833.9840788828,0
+AKO-B.US,D,20220321,000000,11.3132,11.6143,11.1102,11.5968,37559.296441016,0
+AKO-B.US,D,20220322,000000,11.5084,12.0476,11.4725,12.0476,33449.865114136,0
+AKO-B.US,D,20220323,000000,11.6853,11.8533,11.3929,11.6765,64272.658899065,0
+AKO-B.US,D,20220324,000000,11.7649,11.9329,11.5046,11.9018,31400.296534021,0
+AKO-B.US,D,20220325,000000,11.7911,12.1272,11.7911,12.0127,3463.9870778934,0
+AKO-B.US,D,20220328,000000,12.1185,12.2156,12.0078,12.1719,24012.173128958,0
+AKO-B.US,D,20220329,000000,12.1583,12.1894,11.9417,11.9417,31528.973617152,0
+AKO-B.US,D,20220330,000000,11.7649,12.1011,11.5968,11.897,29336.316120596,0
+AKO-B.US,D,20220331,000000,11.9854,12.035,11.9417,12.035,6040.6169905137,0
+AKO-B.US,D,20220401,000000,12.0651,12.1807,11.8533,12.1807,3736.7824941317,0
+AKO-B.US,D,20220404,000000,12.1535,12.4993,12.1448,12.3215,12890.355479757,0
+AKO-B.US,D,20220405,000000,12.4721,12.5081,12.0923,12.1011,123384.85205623,0
+AKO-B.US,D,20220406,000000,12.1185,12.2292,11.7824,11.7824,7675.3306546131,0
+AKO-B.US,D,20220407,000000,11.9417,11.9417,11.7513,11.9417,8566.8054865465,0
+AKO-B.US,D,20220408,000000,11.831,11.9242,11.659,11.8883,20109.654551753,0
+AKO-B.US,D,20220411,000000,11.897,11.897,11.6765,11.6765,8071.6560706574,0
+AKO-B.US,D,20220412,000000,11.7027,11.9456,11.5697,11.6765,23182.463296927,0
+AKO-B.US,D,20220413,000000,11.9329,12.1836,11.7775,11.968,14345.950644138,0
+AKO-B.US,D,20220414,000000,11.9903,12.0389,11.5794,11.6493,17038.904639909,0
+AKO-B.US,D,20220418,000000,11.6493,11.8446,11.5697,11.6143,39307.245938271,0
+AKO-B.US,D,20220419,000000,11.492,11.7639,11.2782,11.4434,55544.234996106,0
+AKO-B.US,D,20220420,000000,11.5114,11.5308,11.288,11.3754,38828.567189023,0
+AKO-B.US,D,20220421,000000,11.6474,11.6474,11.2782,11.3657,14331.538810827,0
+AKO-B.US,D,20220422,000000,11.3171,11.3171,10.9626,11.113,31301.472534177,0
+AKO-B.US,D,20220425,000000,11.0548,11.0548,10.6857,10.8411,71594.899637565,0
+AKO-B.US,D,20220426,000000,10.8411,10.8411,10.3166,10.4429,59644.401573,0
+AKO-B.US,D,20220427,000000,10.5496,10.6607,10.404,10.4407,561112.37695215,0
+AKO-B.US,D,20220428,000000,10.3651,10.7633,10.2777,10.7439,60607.935571487,0
+AKO-B.US,D,20220429,000000,10.9965,10.9965,10.404,10.404,38007.092690313,0
+AKO-B.US,D,20220502,000000,10.3942,10.6079,10.2291,10.3797,47113.312509346,0
+AKO-B.US,D,20220503,000000,10.4234,10.8994,10.3845,10.8994,32534.713698907,0
+AKO-B.US,D,20220504,000000,10.6857,10.8994,10.4914,10.812,13421.534478922,0
+AKO-B.US,D,20220505,000000,10.5983,10.812,10.3457,10.404,19651.564135805,0
+AKO-B.US,D,20220506,000000,10.8702,10.8702,10.1514,10.1514,33808.102113574,0
+AKO-B.US,D,20220509,000000,10.1514,10.8508,9.90849,9.93763,43154.176015563,0
+AKO-B.US,D,20220510,000000,10.3942,10.3942,9.90849,10.0737,17790.378805395,0
+AKO-B.US,D,20220511,000000,10.9285,10.9285,10.0445,10.234,33184.275614554,0
+AKO-B.US,D,20220512,000000,10.2971,10.2971,9.91824,10.0543,24010.114295627,0
+AKO-B.US,D,20220513,000000,10.1028,10.4622,9.95711,9.95711,42537.555433198,0
+AKO-B.US,D,20220516,000000,10.404,10.9188,10.3748,10.9188,18075.527221614,0
+AKO-B.US,D,20220517,000000,10.9285,10.9965,10.7051,10.9674,10966.375732778,0
+AKO-B.US,D,20220518,000000,10.9092,10.9188,10.4816,10.552,5061.6417420511,0
+AKO-B.US,D,20220519,000000,10.4914,10.8605,10.3068,10.6663,16717.726640413,0
+AKO-B.US,D,20220520,000000,11.1129,11.1129,10.472,10.6729,6876.5033225343,0
+AKO-B.US,D,20220523,000000,10.7731,10.948,10.6858,10.8313,9236.9557354941,0
+AKO-B.US,D,20220524,000000,10.6858,10.9576,10.6858,10.7926,4055.9016602972,0
+AKO-B.US,D,20220525,000000,10.8994,10.9771,10.7148,10.8022,9422.2507352031,0
+AKO-B.US,D,20220526,000000,10.7964,11.0937,10.7964,11.0937,10891.228316229,0
+AKO-B.US,D,20220527,000000,11.3657,11.4822,11.288,11.4142,8476.2168200221,0
+AKO-B.US,D,20220531,000000,11.4628,11.5211,11.1519,11.1714,3908.695077195,0
+AKO-B.US,D,20220601,000000,11.3948,11.7737,11.2686,11.5988,12931.532146359,0
+AKO-B.US,D,20220602,000000,11.5988,12.1428,11.5016,11.7737,19647.446469145,0
+AKO-B.US,D,20220603,000000,12.5314,12.5314,11.8222,11.8951,11360.642315493,0
+AKO-B.US,D,20220606,000000,12.2206,12.2206,11.6085,11.6571,8545.1877365804,0
+AKO-B.US,D,20220607,000000,11.8902,11.8902,11.2297,11.4725,22488.636464684,0
+AKO-B.US,D,20220608,000000,11.6571,11.8932,11.2005,11.7542,25690.122292989,0
+AKO-B.US,D,20220609,000000,12.2206,12.2206,11.6231,11.6571,7005.1804056656,0
+AKO-B.US,D,20220610,000000,11.5016,11.6571,11.2199,11.4628,5976.7931572806,0
+AKO-B.US,D,20220613,000000,11.2297,11.3268,10.8702,10.9722,24312.762795152,0
+AKO-B.US,D,20220614,000000,10.812,11.1034,10.812,11.0839,10053.283150879,0
+AKO-B.US,D,20220615,000000,10.9868,11.424,10.9868,11.1714,29807.788953189,0
+AKO-B.US,D,20220616,000000,11.016,11.5114,10.7342,11.5114,13818.889311632,0
+AKO-B.US,D,20220617,000000,11.2297,11.9,10.5108,11.9,30636.469368555,0
+AKO-B.US,D,20220621,000000,11.9,12.2206,11.492,12.2206,18432.734804386,0
+AKO-B.US,D,20220622,000000,12.2206,12.2206,10.9285,11.6571,25899.093875994,0
+AKO-B.US,D,20220623,000000,11.2005,11.5599,10.3262,10.7148,52989.222833451,0
+AKO-B.US,D,20220624,000000,10.8022,10.9285,10.4721,10.4721,14563.157560463,0
+AKO-B.US,D,20220627,000000,10.4739,10.8702,10.4739,10.8702,10453.726233583,0
+AKO-B.US,D,20220628,000000,10.88,10.8848,10.5496,10.6177,11351.377565507,0
+AKO-B.US,D,20220629,000000,10.707,10.812,10.4331,10.5011,13677.85922852,0
+AKO-B.US,D,20220630,000000,10.3554,10.8022,10.1999,10.8022,16467.578390806,0
+AKO-B.US,D,20220701,000000,10.7342,10.7342,10.1999,10.1999,24802.765127716,0
+AKO-B.US,D,20220705,000000,10.1999,10.3651,10.0056,10.3651,12999.473646252,0
+AKO-B.US,D,20220706,000000,10.2097,10.5983,9.90849,10.2097,97540.317263487,0
+AKO-B.US,D,20220707,000000,9.99599,10.5496,9.99599,10.3166,16951.40422338,0
+AKO-B.US,D,20220708,000000,10.5011,10.5303,10.2486,10.3942,1301.1826646233,0
+AKO-B.US,D,20220711,000000,10.4331,10.4331,9.95711,9.95711,4435.7564097007,0
+AKO-B.US,D,20220712,000000,9.95711,10.336,9.81138,9.99599,15720.221891979,0
+AKO-B.US,D,20220713,000000,10.7342,10.7342,9.77252,10.0931,44325.65218039,0
+AKO-B.US,D,20220714,000000,9.98625,9.98625,9.35482,9.37424,27168.364624001,0
+AKO-B.US,D,20220715,000000,10.1514,10.2097,9.63653,10.1028,12131.675397615,0
+AKO-B.US,D,20220718,000000,10.5319,10.5319,10.2291,10.4234,12534.17731365,0
+AKO-B.US,D,20220719,000000,10.5448,10.7828,10.4136,10.5399,19077.149636708,0
+AKO-B.US,D,20220720,000000,10.6857,10.7633,10.4136,10.7148,12235.646480785,0
+AKO-B.US,D,20220721,000000,10.3942,10.71,10.3554,10.3942,6404.0010732763,0
+AKO-B.US,D,20220722,000000,10.4013,10.6614,10.0154,10.0543,27439.101206909,0
+AKO-B.US,D,20220725,000000,10.4816,10.4816,10.1339,10.3094,6430.7659065676,0
+AKO-B.US,D,20220726,000000,10.5399,10.5885,10.2971,10.3969,10185.048484005,0
+AKO-B.US,D,20220727,000000,10.6128,10.7025,10.404,10.4065,2292.5109130665,0
+AKO-B.US,D,20220728,000000,10.5594,10.7148,9.84053,10.7148,33158.540197927,0
+AKO-B.US,D,20220729,000000,10.7148,11.113,10.4234,11.113,6814.7383226313,0
+AKO-B.US,D,20220801,000000,10.7633,10.948,10.3989,10.7439,7471.5061549332,0
+AKO-B.US,D,20220802,000000,10.7439,10.8194,10.3942,10.6079,5029.7298254345,0
+AKO-B.US,D,20220803,000000,10.9091,11.0354,10.3861,10.4234,5999.4403239117,0
+AKO-B.US,D,20220804,000000,10.4234,10.6079,10.4234,10.4914,5145.0244919201,0
+AKO-B.US,D,20220805,000000,10.5108,10.54,10.1999,10.2971,17055.375306549,0
+AKO-B.US,D,20220808,000000,10.3651,10.6422,10.2685,10.3886,6505.9133231163,0
+AKO-B.US,D,20220809,000000,10.5258,10.6128,10.3166,10.5983,8197.2449037935,0
+AKO-B.US,D,20220810,000000,10.6274,10.914,10.5885,10.7633,176250.54488988,0
+AKO-B.US,D,20220811,000000,10.8994,11.016,10.5983,10.7342,3996.1954937243,0
+AKO-B.US,D,20220812,000000,10.7246,11.0645,10.7246,11.0645,7783.4194044434,0
+AKO-B.US,D,20220815,000000,11.0645,11.2491,10.9674,11.0256,8047.9794873613,0
+AKO-B.US,D,20220816,000000,10.9576,11.216,10.7051,11.216,24221.144711962,0
+AKO-B.US,D,20220817,000000,11.0256,11.0256,10.6759,10.73,18464.646721003,0
+AKO-B.US,D,20220818,000000,10.9965,10.9965,10.4622,10.4914,37125.91202503,0
+AKO-B.US,D,20220819,000000,10.3644,10.7975,10.2266,10.512,54455.354363901,0
+AKO-B.US,D,20220822,000000,10.5022,10.7384,10.1183,10.5711,34395.903318903,0
+AKO-B.US,D,20220823,000000,10.3447,10.8073,10.2365,10.7975,11011.159361107,0
+AKO-B.US,D,20220824,000000,10.7089,10.7697,10.6184,10.7581,2748.217943513,0
+AKO-B.US,D,20220825,000000,10.7876,11.1715,10.5809,11.1617,15051.700123159,0
+AKO-B.US,D,20220826,000000,11.1912,11.3241,10.9845,11.2798,14344.580090373,0
+AKO-B.US,D,20220829,000000,11.2896,11.5318,11.1321,11.4962,14037.755018676,0
+AKO-B.US,D,20220830,000000,11.4133,12.1656,11.3782,12.1164,37331.061041198,0
+AKO-B.US,D,20220831,000000,12.1558,12.1853,11.6735,11.6735,27783.924621534,0
+AKO-B.US,D,20220901,000000,11.6144,12.0081,11.2896,12.0081,17833.445309606,0
+AKO-B.US,D,20220902,000000,11.9786,12.7759,11.5849,12.7562,17845.637034309,0
+AKO-B.US,D,20220906,000000,12.7562,12.7562,11.6144,11.6144,55609.504302471,0
+AKO-B.US,D,20220907,000000,11.5751,12.0278,11.5652,11.9294,44985.432200691,0
+AKO-B.US,D,20220908,000000,11.8999,12.7562,11.6144,12.7562,21060.188447719,0
+AKO-B.US,D,20220909,000000,12.2936,12.3871,11.142,11.142,33000.966817445,0
+AKO-B.US,D,20220912,000000,11.5062,11.8457,11.4077,11.6046,6896.4522737768,0
+AKO-B.US,D,20220913,000000,11.6243,11.8113,11.1518,11.2699,10740.909463519,0
+AKO-B.US,D,20220914,000000,11.3979,11.6341,11.329,11.329,8540.3031545916,0
+AKO-B.US,D,20220915,000000,11.1518,11.3192,11.1223,11.3192,12367.488734338,0
+AKO-B.US,D,20220916,000000,11.3192,11.3192,10.8861,10.9156,10039.885293085,0
+AKO-B.US,D,20220919,000000,11.1026,11.3192,10.9649,11.3192,5717.9188858008,0
+AKO-B.US,D,20220920,000000,11.3192,11.516,11.0436,11.1125,5975.9770586852,0
+AKO-B.US,D,20220921,000000,11.1125,11.3782,11.1125,11.1814,14572.1589515,0
+AKO-B.US,D,20220922,000000,11.3979,11.4125,10.8664,11.3192,8569.766489291,0
+AKO-B.US,D,20220923,000000,10.8565,10.8565,10.2168,10.2955,5238.3777141416,0
+AKO-B.US,D,20220926,000000,10.2168,10.4299,10.1479,10.3152,4869.5780418698,0
+AKO-B.US,D,20220927,000000,10.3349,10.6548,10.1183,10.1183,25269.381401499,0
+AKO-B.US,D,20220928,000000,10.0888,10.3841,10.0888,10.0888,19758.721835653,0
+AKO-B.US,D,20220929,000000,10.0691,10.3152,9.9707,9.99038,6319.377304492,0
+AKO-B.US,D,20220930,000000,10.389,10.4825,9.96085,9.9707,7673.6747236058,0
+AKO-B.US,D,20221003,000000,10.5022,10.6695,10.2168,10.5809,20790.95452719,0
+AKO-B.US,D,20221004,000000,10.9353,10.9353,10.5317,10.5317,3888.1442032622,0
+AKO-B.US,D,20221005,000000,10.4727,10.5514,10.3644,10.4334,9049.3076609502,0
+AKO-B.US,D,20221006,000000,10.1971,10.512,10.0987,10.5022,2076.6571077784,0
+AKO-B.US,D,20221007,000000,10.1085,10.4235,10.1085,10.3939,3022.531749335,0
+AKO-B.US,D,20221010,000000,10.1665,10.4727,10.1665,10.2168,1846.0303154762,0
+AKO-B.US,D,20221011,000000,10.3546,10.8861,10.266,10.8762,5837.8041787156,0
+AKO-B.US,D,20221012,000000,10.7384,11.5455,10.2168,11.5455,21744.956985216,0
+AKO-B.US,D,20221013,000000,10.9353,10.9353,10.1577,10.6498,16367.390414046,0
+AKO-B.US,D,20221014,000000,10.2463,10.6597,10.0691,10.6302,10293.879557735,0
+AKO-B.US,D,20221017,000000,10.2463,10.9868,10.1577,10.3152,25686.947972584,0
+AKO-B.US,D,20221018,000000,10.2463,10.2463,9.89196,9.96085,6724.7521508734,0
+AKO-B.US,D,20221019,000000,9.99038,10.0593,9.94117,10.0593,3469.561655119,0
+AKO-B.US,D,20221020,000000,9.97965,10.1971,9.63604,9.764,46505.333880356,0
+AKO-B.US,D,20221021,000000,10.25,10.25,9.69,10.19,14042,0
+AKO-B.US,D,20221024,000000,10.47,10.47,9.84,9.84,7636,0
+AKO-B.US,D,20221025,000000,9.93,10.15,9.7,9.97,4464,0
+AKO-B.US,D,20221026,000000,10.4144,10.526,10.2,10.5,20886,0
+AKO-B.US,D,20221027,000000,10.35,10.4177,10.3377,10.35,3041,0
+AKO-B.US,D,20221028,000000,10.767,10.767,10.25,10.25,13467,0
+AKO-B.US,D,20221031,000000,10.3017,10.57,10.26,10.3,3267,0
+AKO-B.US,D,20221101,000000,10.5999,10.5999,10.01,10.23,7954,0
+AKO-B.US,D,20221102,000000,10.49,10.6,10.45,10.5,23930,0
+AKO-B.US,D,20221103,000000,10.28,10.45,10.28,10.415,4411,0
+AKO-B.US,D,20221104,000000,10.43,10.69,10.27,10.28,35578,0
+AKO-B.US,D,20221107,000000,10.69,10.88,10.5,10.54,27210,0
+AKO-B.US,D,20221108,000000,10.7,11.1824,10.7,11.15,24414,0
+AKO-B.US,D,20221109,000000,11.09,11.14,10.77,10.96,26081,0
+AKO-B.US,D,20221110,000000,11.29,11.64,11.29,11.63,14779,0
+AKO-B.US,D,20221111,000000,11.2043,11.5,11,11.48,9441,0
+AKO-B.US,D,20221114,000000,11.32,11.58,11.01,11.5,18144,0
+AKO-B.US,D,20221115,000000,11.5,11.61,11.11,11.61,19084,0
+AKO-B.US,D,20221116,000000,11.27,11.61,11.03,11.12,12981,0
+AKO-B.US,D,20221117,000000,11,11.4,11,11.4,5427,0
+AKO-B.US,D,20221118,000000,11.36,11.36,11,11.15,8090,0
+AKO-B.US,D,20221121,000000,11.22,11.305,11.01,11.25,6531,0
+AKO-B.US,D,20221122,000000,11.38,11.3906,11.01,11.04,8974,0
+AKO-B.US,D,20221123,000000,11.03,11.3,11.03,11.3,1764,0
+AKO-B.US,D,20221125,000000,11.4539,11.4539,11.22,11.22,893,0
+AKO-B.US,D,20221128,000000,11.5,11.51,11.2936,11.38,10304,0
+AKO-B.US,D,20221129,000000,11.51,11.62,11.5,11.62,66815,0
+AKO-B.US,D,20221130,000000,11.6893,11.9,11.4302,11.58,64017,0
+AKO-B.US,D,20221201,000000,11.51,12.75,11.48,12.75,59253,0
+AKO-B.US,D,20221202,000000,12.72,12.72,12.02,12.5,6315,0
+AKO-B.US,D,20221205,000000,12.3,12.7135,12.23,12.67,14300,0
+AKO-B.US,D,20221206,000000,12.355,12.8448,12.355,12.65,35658,0
+AKO-B.US,D,20221207,000000,12.75,12.75,12.29,12.75,5894,0
+AKO-B.US,D,20221208,000000,12.75,12.85,12.4,12.4541,2552,0
+AKO-B.US,D,20221209,000000,12.3575,12.82,12.35,12.65,48161,0
+AKO-B.US,D,20221212,000000,12.65,12.9,12.62,12.7056,5940,0
+AKO-B.US,D,20221213,000000,12.84,12.8924,12.41,12.65,7684,0
+AKO-B.US,D,20221214,000000,12.81,12.81,12.41,12.62,4034,0
+AKO-B.US,D,20221215,000000,12.6136,12.77,12.4,12.63,7396,0
+AKO-B.US,D,20221216,000000,12.78,13,12.66,12.66,29528,0
+AKO-B.US,D,20221219,000000,12.61,13.33,12.61,12.93,8735,0
+AKO-B.US,D,20221220,000000,13,13.45,13,13.05,17723,0
+AKO-B.US,D,20221221,000000,13.03,14.42,13.03,14.42,62440,0
+AKO-B.US,D,20221222,000000,14.23,14.23,13.6,13.71,11022,0
+AKO-B.US,D,20221223,000000,13.71,14.16,13.69,14.0046,10127,0
+AKO-B.US,D,20221227,000000,14.13,14.26,13.72,13.99,113507,0
+AKO-B.US,D,20221228,000000,13.99,14.7,13.99,14.485,81635,0
+AKO-B.US,D,20221229,000000,14.48,14.82,14.07,14.47,145739,0
+AKO-B.US,D,20221230,000000,14.27,14.71,14.07,14.51,24957,0
+AKO-B.US,D,20230103,000000,14.7,14.71,14.09,14.28,80068,0
+AKO-B.US,D,20230104,000000,14.4478,14.4478,14.115,14.115,18455,0
+AKO-B.US,D,20230105,000000,14.24,14.4334,13.765,13.93,32544,0
+AKO-B.US,D,20230106,000000,14.04,14.65,13.8334,14.32,189748,0
+AKO-B.US,D,20230109,000000,14.28,14.3533,13.9762,14.28,144907,0
+AKO-B.US,D,20230110,000000,14.425,14.555,14.13,14.3,48631,0
+AKO-B.US,D,20230111,000000,14.3,14.654,13.88,14.51,47025,0
+AKO-B.US,D,20230112,000000,14.12,14.32,13.76,13.9,45568,0
+AKO-B.US,D,20230113,000000,14,14.0197,13.66,13.85,15672,0
+AKO-B.US,D,20230117,000000,14.09,14.2499,13.6,13.89,58236,0
+AKO-B.US,D,20230118,000000,13.87,13.89,13.45,13.5,39210,0
+AKO-B.US,D,20230119,000000,13.42,13.75,13.29,13.555,60490,0
+AKO-B.US,D,20230120,000000,13.62,14.016,13.5501,13.68,81546,0
+AKO-B.US,D,20230123,000000,13.82,14.4362,13.7101,13.96,143301,0
+AKO-B.US,D,20230124,000000,14.2001,14.5,14.2,14.5,66975,0
+AKO-B.US,D,20230125,000000,14.4462,14.68,14.32,14.66,31297,0
+AKO-B.US,D,20230126,000000,14.71,14.95,14.5,14.95,49648,0
+AKO-B.US,D,20230127,000000,14.53,14.89,14.53,14.72,28170,0
+AKO-B.US,D,20230130,000000,14.75,14.75,14.39,14.55,24589,0
+AKO-B.US,D,20230131,000000,14.75,15.52,14.12,15.26,31599,0
+AKO-B.US,D,20230201,000000,15.04,16.06,15.04,16.04,84483,0
+AKO-B.US,D,20230202,000000,16.11,16.3599,15.9,16.1,40812,0
+AKO-B.US,D,20230203,000000,15.8,15.81,15.5,15.78,21087,0
+AKO-B.US,D,20230206,000000,15.75,15.75,15.365,15.69,8210,0
+AKO-B.US,D,20230207,000000,15.4763,15.75,15.175,15.65,21737,0
+AKO-B.US,D,20230208,000000,15.81,15.81,15.2,15.2,16255,0
+AKO-B.US,D,20230209,000000,15.61,15.61,15.23,15.36,23891,0
+AKO-B.US,D,20230210,000000,15.38,15.625,15.28,15.28,15524,0
+AKO-B.US,D,20230213,000000,15.42,15.6,15.26,15.32,119080,0
+AKO-B.US,D,20230214,000000,15.47,16.35,15.29,16.08,73576,0
+AKO-B.US,D,20230215,000000,15.7,15.71,15.479,15.63,20406,0
+AKO-B.US,D,20230216,000000,15.63,15.86,15.63,15.84,34346,0
+AKO-B.US,D,20230217,000000,15.71,15.777,15.57,15.64,5190,0
+AKO-B.US,D,20230221,000000,15.72,15.72,15.28,15.37,11309,0
+AKO-B.US,D,20230222,000000,15.24,15.74,15.24,15.74,13018,0
+AKO-B.US,D,20230223,000000,15.36,15.69,15.28,15.49,13230,0
+AKO-B.US,D,20230224,000000,15.33,15.48,14.77,15.07,14029,0
+AKO-B.US,D,20230227,000000,14.82,15.51,14.6701,15.45,16938,0
+AKO-B.US,D,20230228,000000,14.94,14.97,14.7266,14.75,83048,0
+AKO-B.US,D,20230301,000000,14.82,16.19,14.82,15.67,57325,0
+AKO-B.US,D,20230302,000000,15.46,15.6,15.46,15.6,1882,0
+AKO-B.US,D,20230303,000000,15.6,15.8078,15.41,15.44,20974,0
+AKO-B.US,D,20230306,000000,15.37,15.9999,15.37,15.53,11356,0
+AKO-B.US,D,20230307,000000,15.39,15.67,15.23,15.67,28415,0
+AKO-B.US,D,20230308,000000,15.52,15.85,15.23,15.55,21153,0
+AKO-B.US,D,20230309,000000,15.37,15.95,15.3,15.31,33315,0
+AKO-B.US,D,20230310,000000,15.24,15.7351,15.17,15.17,48802,0
+AKO-B.US,D,20230313,000000,15.2,15.748,15.2,15.66,40684,0
+AKO-B.US,D,20230314,000000,15.63,15.8953,15.45,15.76,6247,0
+AKO-B.US,D,20230315,000000,15.55,15.82,14.77,14.82,12313,0
+AKO-B.US,D,20230316,000000,14.96,14.96,14.51,14.745,10039,0
+AKO-B.US,D,20230317,000000,14.87,16.04,14.58,16.04,33457,0
+AKO-B.US,D,20230320,000000,15.42,15.42,14.88,15.08,18034,0
+AKO-B.US,D,20230321,000000,14.98,15.3651,14.9,15.2,12819,0
+AKO-B.US,D,20230322,000000,14.93,15.19,14.92,15.035,6281,0
+AKO-B.US,D,20230323,000000,15.25,15.4,15.16,15.16,6136,0
+AKO-B.US,D,20230324,000000,15.17,15.29,14.91,14.96,11945,0
+AKO-B.US,D,20230327,000000,15.2457,15.56,14.91,15.31,12655,0
+AKO-B.US,D,20230328,000000,15.185,15.4,15.06,15.21,3374,0
+AKO-B.US,D,20230329,000000,15.4,15.84,15.3,15.3,29621,0
+AKO-B.US,D,20230330,000000,15.48,15.7,15.3801,15.42,30552,0
+AKO-B.US,D,20230331,000000,15.7,15.72,15.31,15.55,69000,0
+AKO-B.US,D,20230403,000000,16.34,16.34,15.08,15.15,22266,0
+AKO-B.US,D,20230404,000000,15.41,15.41,15.15,15.26,4214,0
+AKO-B.US,D,20230405,000000,15.22,15.31,15.06,15.16,10214,0
+AKO-B.US,D,20230406,000000,15.175,15.6558,14.95,14.95,4381,0
+AKO-B.US,D,20230410,000000,15.07,15.27,14.8462,15.15,9714,0
+AKO-B.US,D,20230411,000000,15.28,15.475,15.07,15.4,12834,0
+AKO-B.US,D,20230412,000000,15.49,15.54,15.28,15.32,16051,0
+AKO-B.US,D,20230413,000000,15.3,15.6,15.3,15.54,7258,0
+AKO-B.US,D,20230414,000000,15.58,15.62,15.26,15.57,13910,0
+AKO-B.US,D,20230417,000000,15.47,15.72,15.32,15.55,6012,0
+AKO-B.US,D,20230418,000000,15.71,15.72,15.5,15.59,2779,0
+AKO-B.US,D,20230419,000000,15.5,15.61,15.3684,15.56,9776,0
+AKO-B.US,D,20230420,000000,15.46,15.74,15.46,15.5,11665,0
+AKO-B.US,D,20230421,000000,15.7,15.73,15.35,15.65,7506,0
+AKO-B.US,D,20230424,000000,15.54,15.75,15.3,15.47,22772,0
+AKO-B.US,D,20230425,000000,15.36,15.49,15.1214,15.15,67331,0
+AKO-B.US,D,20230426,000000,15.4899,15.4899,14.825,14.9,7604,0
+AKO-B.US,D,20230427,000000,15.2,15.22,14.79,14.795,17691,0
+AKO-B.US,D,20230428,000000,15.04,15.12,14.87,15.12,16844,0
+AKO-B.US,D,20230501,000000,15.24,15.3113,13.96,14.37,59820,0
+AKO-B.US,D,20230502,000000,14.27,14.9599,14.27,14.95,36505,0
+AKO-B.US,D,20230503,000000,14.66,15.1,14.66,15.06,14072,0
+AKO-B.US,D,20230504,000000,15.2,15.38,14.85,15.17,22813,0
+AKO-B.US,D,20230505,000000,15.3,15.66,15.21,15.27,15575,0
+AKO-B.US,D,20230508,000000,15.42,15.74,15.42,15.64,7773,0
+AKO-B.US,D,20230509,000000,15.52,15.6899,15.305,15.65,6586,0
+AKO-B.US,D,20230510,000000,15.7,15.94,15.21,15.9,33651,0
+AKO-B.US,D,20230511,000000,15.77,15.87,15,15.87,27126,0
+AKO-B.US,D,20230512,000000,15.93,15.97,15.73,15.84,7674,0
+AKO-B.US,D,20230515,000000,15.94,16.16,15.9,16,100310,0
+AKO-B.US,D,20230516,000000,16.13,16.13,15.52,15.76,8001,0
+AKO-B.US,D,20230517,000000,15.98,15.98,15.55,15.57,220014,0
+AKO-B.US,D,20230518,000000,15.34,15.6193,15.1901,15.35,2806,0
+AKO-B.US,D,20230519,000000,15.39,15.51,15.375,15.51,16182,0
+AKO-B.US,D,20230522,000000,15.51,15.75,15.38,15.75,10952,0
+AKO-B.US,D,20230523,000000,16,16,15.16,15.2,19582,0
+AKO-B.US,D,20230524,000000,15.13,15.4,15.13,15.295,2936,0
+AKO-B.US,D,20230525,000000,15.51,15.51,15.07,15.42,6169,0
+AKO-B.US,D,20230526,000000,15.11,15.91,15.11,15.81,19450,0
+AKO-B.US,D,20230530,000000,15.73,15.91,15.4101,15.82,17510,0
+AKO-B.US,D,20230531,000000,16,16,15.35,15.5,51889,0
+AKO-B.US,D,20230601,000000,15.5761,15.67,15.315,15.43,10615,0
+AKO-B.US,D,20230602,000000,15.64,15.64,15.28,15.58,33541,0
+AKO-B.US,D,20230605,000000,15.7,15.7,15.27,15.31,20074,0
+AKO-B.US,D,20230606,000000,15.495,15.63,15.42,15.63,28588,0
+AKO-B.US,D,20230607,000000,15.68,15.68,15.4,15.67,13990,0
+AKO-B.US,D,20230608,000000,15.75,15.75,15.5,15.6402,28022,0
+AKO-B.US,D,20230609,000000,15.6,15.805,15.4154,15.56,21871,0
+AKO-B.US,D,20230612,000000,15.6,15.6,14.98,15.1,57935,0
+AKO-B.US,D,20230613,000000,15.25,15.355,14.87,14.89,65749,0
+AKO-B.US,D,20230614,000000,15.05,15.36,15.04,15.04,42353,0
+AKO-B.US,D,20230615,000000,15.2,15.56,15.13,15.13,14949,0
+AKO-B.US,D,20230616,000000,15.49,15.54,15.22,15.22,26256,0
+AKO-B.US,D,20230620,000000,15.22,15.65,15.0368,15.65,21724,0
+AKO-B.US,D,20230621,000000,15.23,15.59,15.2141,15.59,4370,0
+AKO-B.US,D,20230622,000000,15.44,15.46,15.18,15.25,3928,0
+AKO-B.US,D,20230623,000000,15.31,15.36,15.24,15.26,4456,0
+AKO-B.US,D,20230626,000000,14.93,15.25,14.79,15.1,10819,0
+AKO-B.US,D,20230627,000000,15.02,15.49,15.02,15.27,29035,0
+AKO-B.US,D,20230628,000000,15.41,15.41,15.03,15.15,14899,0
+AKO-B.US,D,20230629,000000,15.27,15.56,15.27,15.56,7027,0
+AKO-B.US,D,20230630,000000,15.43,15.675,15.43,15.58,12945,0
+AKO-B.US,D,20230703,000000,15.31,15.8,15.31,15.68,9943,0
+AKO-B.US,D,20230705,000000,15.8,16.25,15.8,15.81,17247,0
+AKO-B.US,D,20230706,000000,15.841,15.841,15.48,15.51,10964,0
+AKO-B.US,D,20230707,000000,15.655,15.79,15.52,15.53,15222,0
+AKO-B.US,D,20230710,000000,15.65,15.8256,15.56,15.8256,85858,0
+AKO-B.US,D,20230711,000000,15.775,16.03,15.7067,15.98,12964,0
+AKO-B.US,D,20230712,000000,16.02,16.58,16.02,16.43,19514,0
+AKO-B.US,D,20230713,000000,16.59,16.67,16.455,16.49,14807,0
+AKO-B.US,D,20230714,000000,16.3295,16.7399,16.22,16.44,7281,0
+AKO-B.US,D,20230717,000000,16.5,16.5,15.84,16.27,40704,0
+AKO-B.US,D,20230718,000000,16.29,16.49,16.2,16.35,12281,0
+AKO-B.US,D,20230719,000000,16.4758,17.38,16.4,16.851,40723,0
+AKO-B.US,D,20230720,000000,17.18,17.66,17.01,17.66,29528,0
+AKO-B.US,D,20230721,000000,17.4,17.42,16.89,17.22,21813,0
+AKO-B.US,D,20230724,000000,17.09,17.325,16.69,17.06,24554,0
+AKO-B.US,D,20230725,000000,16.91,16.94,16.5,16.75,21288,0
+AKO-B.US,D,20230726,000000,16.68,17.49,16.59,17.49,16861,0
+AKO-B.US,D,20230727,000000,17.04,17.1,16.87,16.98,48636,0
+AKO-B.US,D,20230728,000000,16.9,17.09,16.7,17,9143,0
+AKO-B.US,D,20230731,000000,17.07,17.07,16.43,16.43,28622,0
+AKO-B.US,D,20230801,000000,16.43,16.8359,16.43,16.46,17295,0
+AKO-B.US,D,20230802,000000,16.29,16.46,16.01,16.44,8855,0
+AKO-B.US,D,20230803,000000,16.26,16.295,15.81,15.81,32364,0
+AKO-B.US,D,20230804,000000,16.15,16.18,15.94,15.94,6834,0
+AKO-B.US,D,20230807,000000,16.07,16.97,15.77,16.04,11957,0
+AKO-B.US,D,20230808,000000,16.17,16.2,15.6753,16.18,8740,0
+AKO-B.US,D,20230809,000000,15.97,16.16,15.86,15.86,4046,0
+AKO-B.US,D,20230810,000000,16.149,16.42,15.82,15.82,12462,0
+AKO-B.US,D,20230811,000000,15.9062,15.907,15.54,15.54,4263,0
+AKO-B.US,D,20230814,000000,15.501,16.16,15.501,16.15,10624,0
+AKO-B.US,D,20230815,000000,16.82,16.82,15.98,16.18,4534,0
+AKO-B.US,D,20230816,000000,16.2,16.2,15.7552,15.7552,8143,0
+AKO-B.US,D,20230817,000000,15.4101,15.57,15.23,15.23,4189,0
+AKO-B.US,D,20230818,000000,15.11,15.76,15.11,15.75,5100,0
+AKO-B.US,D,20230821,000000,15.57,15.69,15.31,15.41,19062,0
+AKO-B.US,D,20230822,000000,15.29,15.6484,15.29,15.485,2456,0
+AKO-B.US,D,20230823,000000,15.36,15.7326,15.36,15.55,1613,0
+AKO-B.US,D,20230824,000000,15.42,15.7846,15.42,15.5,2456,0
+AKO-B.US,D,20230825,000000,15.43,15.43,15.43,15.43,75482,0
+AKO-B.US,D,20230828,000000,15,15.71,13.9553,15.25,12872,0
+AKO-B.US,D,20230829,000000,14.96,15.4,14.89,15.4,16188,0
+AKO-B.US,D,20230830,000000,15.17,15.41,15.03,15.03,2277,0
+AKO-B.US,D,20230831,000000,14.74,15.21,14.74,14.96,7239,0
+AKO-B.US,D,20230901,000000,15.25,15.25,15,15.045,15002,0
+AKO-B.US,D,20230905,000000,15.05,15.05,14.22,14.25,11340,0
+AKO-B.US,D,20230906,000000,14.22,14.69,14.22,14.435,4556,0
+AKO-B.US,D,20230907,000000,14.71,14.74,14.25,14.35,7407,0
+AKO-B.US,D,20230908,000000,14.22,14.22,13.7701,13.86,6570,0
+AKO-B.US,D,20230911,000000,14.19,14.23,13.035,13.14,6425,0
+AKO-B.US,D,20230912,000000,13.65,13.85,13.21,13.21,6042,0
+AKO-B.US,D,20230913,000000,13.8,14.16,13.7,13.85,22363,0
+AKO-B.US,D,20230914,000000,14.09,14.26,13.85,14.05,26450,0
+AKO-B.US,D,20230915,000000,14.06,14.55,13.9,13.9,24537,0
+AKO-B.US,D,20230918,000000,13.31,13.85,13.31,13.6,7456,0
+AKO-B.US,D,20230919,000000,13.61,14.06,13.61,13.77,5921,0
+AKO-B.US,D,20230920,000000,14.34,14.34,13.85,13.89,22716,0
+AKO-B.US,D,20230921,000000,13.9,14.04,13.34,13.55,3934,0
+AKO-B.US,D,20230922,000000,13.55,13.825,13.3,13.35,3524,0
+AKO-B.US,D,20230925,000000,13.54,13.54,12.5,12.74,33599,0
+AKO-B.US,D,20230926,000000,12.63,13.12,12.63,12.68,30883,0
+AKO-B.US,D,20230927,000000,12.88,12.94,12.515,12.525,9176,0
+AKO-B.US,D,20230928,000000,12.8,13.14,12.72,12.9,16116,0
+AKO-B.US,D,20230929,000000,12.9,13.4786,12.9,12.95,7720,0
+AKO-B.US,D,20231002,000000,13.1,13.233,12.9,13.2,4484,0
+AKO-B.US,D,20231003,000000,12.92,13.19,12.56,12.62,6732,0
+AKO-B.US,D,20231004,000000,12.6,13.22,12.6,12.85,4392,0
+AKO-B.US,D,20231005,000000,12.85,12.9,12.62,12.71,6471,0
+AKO-B.US,D,20231006,000000,12.7,13.13,12.56,12.56,2148,0
+AKO-B.US,D,20231009,000000,12.48,13.07,12.41,12.41,6238,0
+AKO-B.US,D,20231010,000000,12.61,12.99,12.56,12.61,2892,0
+AKO-B.US,D,20231011,000000,12.8,12.99,12.67,12.69,5610,0
+AKO-B.US,D,20231012,000000,12.68,12.68,12.36,12.5,9139,0
+AKO-B.US,D,20231013,000000,12.44,12.5,12.44,12.44,1435,0
+AKO-B.US,D,20231016,000000,12.43,12.7799,12.43,12.61,12948,0
+AKO-B.US,D,20231017,000000,12.76,12.76,12.62,12.62,3042,0
+AKO-B.US,D,20231018,000000,13.27,13.27,12.06,12.4374,14689,0
+AKO-B.US,D,20231019,000000,12.33,12.33,11.915,12.2329,3124,0
+AKO-B.US,D,20231020,000000,12.05,12.15,11.8,11.95,6342,0
+AKO-B.US,D,20231023,000000,11.84,12.055,11.81,11.8738,1053,0
+AKO-B.US,D,20231024,000000,12.17,12.17,11.81,11.85,3631,0
+AKO-B.US,D,20231025,000000,11.84,12.2,11.84,12.19,1140,0
+AKO-B.US,D,20231026,000000,11.89,12.02,11.49,11.59,19987,0
+AKO-B.US,D,20231027,000000,11.9364,11.99,11.55,11.67,10502,0
+AKO-B.US,D,20231030,000000,11.56,12,11.56,11.815,11626,0
+AKO-B.US,D,20231031,000000,11.67,12.23,11.67,12.22,8783,0
+AKO-B.US,D,20231101,000000,12.25,12.7,12.25,12.7,6746,0
+AKO-B.US,D,20231102,000000,12.7,13.0255,12.53,13,2557,0
+AKO-B.US,D,20231103,000000,13,13.335,13,13.02,2102,0
+AKO-B.US,D,20231106,000000,13.39,13.52,13.2,13.275,5580,0
+AKO-B.US,D,20231107,000000,13.475,13.69,13.32,13.52,5887,0
+AKO-B.US,D,20231108,000000,13.61,13.61,13.61,13.61,7165,0
+AKO-B.US,D,20231109,000000,13.61,13.68,13.61,13.68,1006,0
+AKO-B.US,D,20231110,000000,12.83,13.37,12.83,13.37,1373,0
+AKO-B.US,D,20231113,000000,13.4,13.62,13.15,13.62,2548,0
+AKO-B.US,D,20231114,000000,13.73,13.73,13.62,13.6501,1172,0
+AKO-B.US,D,20231115,000000,13.89,13.99,13.66,13.67,1784,0
+AKO-B.US,D,20231116,000000,13.57,13.8,13.43,13.8,9497,0
+AKO-B.US,D,20231117,000000,13.82,14.18,13.79,14.18,3519,0
+AKO-B.US,D,20231120,000000,13.9837,14.18,13.8001,13.8001,1156,0
+AKO-B.US,D,20231121,000000,13.94,14.28,13.92,14,3757,0
+AKO-B.US,D,20231122,000000,14.24,14.25,14.15,14.15,8783,0
+AKO-B.US,D,20231124,000000,14.22,14.25,13.99,14.25,1136,0
+AKO-B.US,D,20231127,000000,14,14.5,14,14.44,9688,0
+AKO-B.US,D,20231128,000000,14.48,14.48,13.905,14.48,1837,0
+AKO-B.US,D,20231129,000000,14.2,14.49,14.2,14.22,420,0
+AKO-B.US,D,20231130,000000,14.43,14.43,14.43,14.43,1050,0
+AKO-B.US,D,20231201,000000,15.04,15.04,14.71,14.75,3646,0
+AKO-B.US,D,20231204,000000,14.6124,14.8,14.51,14.75,3606,0
+AKO-B.US,D,20231205,000000,14.87,15,14.455,15,7314,0
+AKO-B.US,D,20231206,000000,15,15,14.1,14.3601,2749,0
+AKO-B.US,D,20231207,000000,14.535,14.59,14.5201,14.59,1887,0
+AKO-B.US,D,20231208,000000,14.63,15.155,12.5,14,22265,0
+AKO-B.US,D,20231211,000000,14,14.445,14,14.27,14202,0
+AKO-B.US,D,20231212,000000,14.39,14.61,14.29,14.29,810,0
+AKO-B.US,D,20231213,000000,14.63,14.7,14.63,14.7,880,0
+AKO-B.US,D,20231214,000000,15,15.41,15,15.27,30708,0
+AKO-B.US,D,20231215,000000,15.27,15.42,14.41,15.2052,15294,0
+AKO-B.US,D,20231218,000000,15.01,15.25,13.97,14.67,34570,0
+AKO-B.US,D,20231219,000000,14.83,15.7,14.3201,14.84,22751,0
+AKO-B.US,D,20231220,000000,15.02,15.2499,14.83,14.83,9107,0
+AKO-B.US,D,20231221,000000,14.536,14.83,14.51,14.83,1311,0
+AKO-B.US,D,20231222,000000,15.04,15.04,14.22,14.22,2307,0
+AKO-B.US,D,20231226,000000,14.34,14.4222,14.05,14.4222,1939,0
+AKO-B.US,D,20231227,000000,14.5,14.61,14.5,14.61,3218,0
+AKO-B.US,D,20231228,000000,14.76,14.9,14.76,14.76,1262,0
+AKO-B.US,D,20231229,000000,14.68,15.11,14.68,14.91,3951,0
+AKO-B.US,D,20240102,000000,14.74,15,14.6,14.85,12015,0
+AKO-B.US,D,20240103,000000,14.95,15.64,14.95,15.415,4973,0
+AKO-B.US,D,20240104,000000,15.56,15.65,15.25,15.65,10108,0
+AKO-B.US,D,20240105,000000,15.72,15.72,15.06,15.66,3881,0
+AKO-B.US,D,20240108,000000,15.72,15.72,15.23,15.265,2017,0
+AKO-B.US,D,20240109,000000,14.99,15.19,14.99,15.01,21050,0
+AKO-B.US,D,20240110,000000,14.98,15.1501,14.9501,14.9501,1886,0
+AKO-B.US,D,20240111,000000,14.91,15.37,14.91,15.28,42833,0
+AKO-B.US,D,20240112,000000,15.97,16.22,15.27,15.47,63465,0
+AKO-B.US,D,20240116,000000,15.4,15.4,14.9526,15.23,49272,0
+AKO-B.US,D,20240117,000000,15.03,15.6025,14.67,15.35,5048,0
+AKO-B.US,D,20240118,000000,14.7,15.39,14.42,14.64,26024,0
+AKO-B.US,D,20240119,000000,14.77,14.83,14.58,14.63,28654,0
+AKO-B.US,D,20240122,000000,14.68,14.82,14.64,14.82,16016,0
+AKO-B.US,D,20240123,000000,14.88,14.88,14.27,14.5816,40149,0
+AKO-B.US,D,20240124,000000,14.64,15.1,14.64,14.71,47609,0
+AKO-B.US,D,20240125,000000,14.79,14.79,14.4202,14.4202,6262,0
+AKO-B.US,D,20240126,000000,14.31,14.42,14.14,14.25,12187,0
+AKO-B.US,D,20240129,000000,14.16,14.21,13.74,13.74,32747,0
+AKO-B.US,D,20240130,000000,14.12,14.275,14,14.21,38152,0
+AKO-B.US,D,20240131,000000,14.37,15.34,14.25,15.09,59654,0
+AKO-B.US,D,20240201,000000,14.8,15.19,14.8,15.1,44091,0
+AKO-B.US,D,20240202,000000,14.78,14.97,14.07,14.21,16888,0
+AKO-B.US,D,20240205,000000,14.551,14.92,14.52,14.76,73966,0
+AKO-B.US,D,20240206,000000,14.56,14.96,14.56,14.96,26431,0
+AKO-B.US,D,20240207,000000,14.9535,15.045,14.83,15,65327,0
+AKO-B.US,D,20240208,000000,15.09,15.17,15,15,5371,0
+AKO-B.US,D,20240209,000000,15,15,14.565,14.565,5716,0
+AKO-B.US,D,20240212,000000,14.65,14.785,14.25,14.51,13470,0
+AKO-B.US,D,20240213,000000,14.67,14.88,14.5901,14.7,6285,0
+AKO-B.US,D,20240214,000000,14.89,14.95,14.55,14.925,7237,0
+AKO-B.US,D,20240215,000000,15.17,15.17,14.92,15.0683,3818,0
+AKO-B.US,D,20240216,000000,15.02,15.07,14.79,14.8,5360,0
+AKO-B.US,D,20240220,000000,14.82,15.185,14.72,15.01,7176,0
+AKO-B.US,D,20240221,000000,15.01,15.1292,15,15.1292,6936,0
+AKO-B.US,D,20240222,000000,15.085,15.085,14.8,14.82,7041,0
+AKO-B.US,D,20240223,000000,14.79,14.9,14.61,14.63,4789,0
+AKO-B.US,D,20240226,000000,14.8,14.88,14.5945,14.5945,1619,0
+AKO-B.US,D,20240227,000000,14.86,14.92,14.73,14.73,5724,0
+AKO-B.US,D,20240228,000000,14.82,14.84,14.78,14.81,2520,0
+AKO-B.US,D,20240229,000000,15,15.01,14.74,14.91,1804,0
+AKO-B.US,D,20240301,000000,14.985,16.44,14.89,16.41,88281,0
+AKO-B.US,D,20240304,000000,15.7,15.7,15.01,15.15,32827,0
+AKO-B.US,D,20240305,000000,14.96,15.25,14.93,15.09,7401,0
+AKO-B.US,D,20240306,000000,15.075,15.37,15,15.37,6989,0
+AKO-B.US,D,20240307,000000,15.28,15.72,15.11,15.11,15586,0
+AKO-B.US,D,20240308,000000,15.62,15.92,15.51,15.51,14606,0
+AKO-B.US,D,20240311,000000,14.93,15.99,14.93,15.96,7711,0
+AKO-B.US,D,20240312,000000,15.83,16.15,15.1107,16.01,2754,0
+AKO-B.US,D,20240313,000000,16.23,16.42,16.22,16.36,5120,0
+AKO-B.US,D,20240314,000000,16.42,16.5,16.34,16.5,3217,0
+AKO-B.US,D,20240315,000000,16.34,16.535,16.34,16.395,3272,0
+AKO-B.US,D,20240318,000000,16.21,16.318,16.1,16.16,5058,0
+AKO-B.US,D,20240319,000000,16.16,16.3,16.01,16.28,2391,0
+AKO-B.US,D,20240320,000000,15.98,16.09,15.98,16.09,1126,0
+AKO-B.US,D,20240321,000000,15.76,15.76,15.33,15.36,7417,0
+AKO-B.US,D,20240322,000000,15.7,15.94,15.4,15.4,3450,0
+AKO-B.US,D,20240325,000000,15.19,15.74,15.01,15.03,16478,0
+AKO-B.US,D,20240326,000000,15.11,15.12,14.785,14.84,14161,0
+AKO-B.US,D,20240327,000000,14.95,15.17,14.95,15.17,10235,0
+AKO-B.US,D,20240328,000000,15.2,15.3589,14.89,14.9,9879,0
+AKO-B.US,D,20240401,000000,15.05,15.18,15.01,15.07,18299,0
+AKO-B.US,D,20240402,000000,15.07,15.49,15.07,15.24,14449,0
+AKO-B.US,D,20240403,000000,15.595,15.685,15.44,15.44,10402,0
+AKO-B.US,D,20240404,000000,15.79,16.27,15.55,16.16,17187,0
+AKO-B.US,D,20240405,000000,15.95,15.9599,15.825,15.92,6284,0
+AKO-B.US,D,20240408,000000,15.885,16.52,15.8675,16.05,17495,0
+AKO-B.US,D,20240409,000000,15.96,16.39,15.96,16.3515,4625,0
+AKO-B.US,D,20240410,000000,16.35,16.585,16.27,16.27,23663,0
+AKO-B.US,D,20240411,000000,16.55,16.66,16.46,16.56,3114,0
+AKO-B.US,D,20240412,000000,16.26,16.41,15.82,15.82,5087,0
+AKO-B.US,D,20240415,000000,16.16,16.16,15.4,15.56,7534,0
+AKO-B.US,D,20240416,000000,15.49,15.61,15.31,15.61,5450,0
+AKO-B.US,D,20240417,000000,15.66,15.82,15.66,15.74,2451,0
+AKO-B.US,D,20240418,000000,15.8683,16.19,15.6802,16.1,5797,0
+AKO-B.US,D,20240419,000000,16.06,16.46,16.06,16.46,2529,0
+AKO-B.US,D,20240422,000000,16.29,16.42,16.175,16.225,1924,0
+AKO-B.US,D,20240423,000000,16.19,16.49,16.19,16.42,24032,0
+AKO-B.US,D,20240424,000000,16.34,16.73,16.155,16.71,18553,0
+AKO-B.US,D,20240425,000000,16.57,16.57,16.57,16.57,200,0
+AKO-B.US,D,20240426,000000,16.81,16.81,16.68,16.7,3913,0
+AKO-B.US,D,20240429,000000,16.64,16.87,16.64,16.83,40451,0
+AKO-B.US,D,20240430,000000,16.6,17.07,16.484,16.75,14256,0
+AKO-B.US,D,20240501,000000,16.755,17.1,16.59,16.76,2066,0
+AKO-B.US,D,20240502,000000,17.09,18.14,17.09,17.95,14832,0
+AKO-B.US,D,20240503,000000,18.42,18.71,18.2058,18.67,5317,0
+AKO-B.US,D,20240506,000000,18.78,19.04,18.5324,18.69,14981,0
+AKO-B.US,D,20240507,000000,18.99,19.09,18.6001,18.6001,18329,0
+AKO-B.US,D,20240508,000000,18.41,18.86,18.41,18.74,6398,0
+AKO-B.US,D,20240509,000000,18.86,19.01,18.735,18.86,7149,0
+AKO-B.US,D,20240510,000000,19.36,19.605,18.41,19.37,5581,0
+AKO-B.US,D,20240513,000000,19.22,19.28,18.7,19.06,79794,0
+AKO-B.US,D,20240514,000000,18.87,19.04,18.61,18.93,5125,0
+AKO-B.US,D,20240515,000000,18.87,19.27,18.77,19.15,8306,0
+AKO-B.US,D,20240516,000000,19.14,19.14,18.99,19,28122,0
+AKO-B.US,D,20240517,000000,18.84,18.84,18.72,18.84,58701,0
+AKO-B.US,D,20240520,000000,18.752,18.9899,18.18,18.18,28823,0
+AKO-B.US,D,20240521,000000,18.615,18.66,18.29,18.66,3278,0
+AKO-B.US,D,20240522,000000,18.6,18.76,18.3146,18.3146,155351,0
+AKO-B.US,D,20240523,000000,18.42,18.54,18.205,18.39,59178,0
+AKO-B.US,D,20240524,000000,18.4,18.64,18.4,18.489,92610,0
+AKO-B.US,D,20240528,000000,19.26,19.36,18.66,19.09,19476,0
+AKO-B.US,D,20240529,000000,19.07,19.07,18.61,18.75,32953,0
+AKO-B.US,D,20240530,000000,18.5129,19.165,18.5129,18.81,8457,0
+AKO-B.US,D,20240531,000000,19.2552,19.43,18.39,19.43,40597,0
+AKO-B.US,D,20240603,000000,19.4,19.4,18.38,18.83,31170,0
+AKO-B.US,D,20240604,000000,18.41,19.2399,18.41,18.91,8451,0
+AKO-B.US,D,20240605,000000,19.07,19.07,18.78,18.99,6655,0
+AKO-B.US,D,20240606,000000,19.05,19.05,18.695,18.8,4784,0
+AKO-B.US,D,20240607,000000,18.73,19.1099,18.68,19.07,13025,0
+AKO-B.US,D,20240610,000000,18.75,18.75,18.3649,18.39,5419,0
+AKO-B.US,D,20240611,000000,18.51,18.57,18.35,18.51,19206,0
+AKO-B.US,D,20240612,000000,18.33,18.45,18.16,18.32,5598,0
+AKO-B.US,D,20240613,000000,18.21,18.21,17.7301,17.93,5709,0
+AKO-B.US,D,20240614,000000,18.17,18.17,17.38,17.855,11302,0
+AKO-B.US,D,20240617,000000,18.15,18.15,17.63,17.9,13429,0
+AKO-B.US,D,20240618,000000,17.68,17.72,17.49,17.68,11204,0
+AKO-B.US,D,20240620,000000,17.84,17.98,17.57,17.97,5680,0
+AKO-B.US,D,20240621,000000,17.97,17.97,17.22,17.22,5653,0
+AKO-B.US,D,20240624,000000,17.43,17.45,17.22,17.22,16312,0
+AKO-B.US,D,20240625,000000,17.33,17.56,17.1503,17.56,7713,0
+AKO-B.US,D,20240626,000000,17.47,17.5,17.08,17.25,22862,0
+AKO-B.US,D,20240627,000000,17.25,17.33,16.81,16.81,7097,0
+AKO-B.US,D,20240628,000000,16.76,17.2,16.76,17.2,50735,0
+AKO-B.US,D,20240701,000000,17.35,17.35,16.92,16.99,27068,0
+AKO-B.US,D,20240702,000000,17.12,17.12,16.67,16.67,6437,0
+AKO-B.US,D,20240703,000000,16.49,17.25,16.49,17.165,45970,0
+AKO-B.US,D,20240705,000000,17.32,17.35,16.24,16.88,11188,0
+AKO-B.US,D,20240708,000000,17.05,17.06,16.82,17.03,9160,0
+AKO-B.US,D,20240709,000000,17.23,17.565,17.07,17.41,2069,0
+AKO-B.US,D,20240710,000000,17.56,18.48,17.56,18.43,19260,0
+AKO-B.US,D,20240711,000000,18.52,19.1,18.12,19.1,14990,0
+AKO-B.US,D,20240712,000000,19.1,19.25,18.93,19.25,7813,0
+AKO-B.US,D,20240715,000000,19,19.51,19,19.34,7975,0
+AKO-B.US,D,20240716,000000,18.74,19.38,18.74,19.38,2834,0
+AKO-B.US,D,20240717,000000,19.05,19.2,18.5201,19.19,9339,0
+AKO-B.US,D,20240718,000000,18.85,18.85,18.53,18.69,4348,0
+AKO-B.US,D,20240719,000000,18.74,19.1025,18.7,18.87,5769,0
+AKO-B.US,D,20240722,000000,18.76,19.06,18.71,19.06,6802,0
+AKO-B.US,D,20240723,000000,19.16,19.28,19.01,19.15,1794,0
+AKO-B.US,D,20240724,000000,18.785,19.525,18.785,19.01,14715,0
+AKO-B.US,D,20240725,000000,18.99,19.2,18.9,18.9,8257,0
+AKO-B.US,D,20240726,000000,19.09,19.09,18.21,18.21,4957,0
+AKO-B.US,D,20240729,000000,18.13,19.15,18.13,18.7001,6945,0
+AKO-B.US,D,20240730,000000,18.93,19.35,18.93,19.105,1445,0
+AKO-B.US,D,20240731,000000,19.12,19.43,19.09,19.13,5682,0
+AKO-B.US,D,20240801,000000,19.2,19.2,18.5,18.53,18338,0
+AKO-B.US,D,20240802,000000,18.87,18.87,17.71,18.77,23407,0
+AKO-B.US,D,20240805,000000,17.8,18.85,17.8,18.47,3229,0
+AKO-B.US,D,20240806,000000,18.62,18.84,18.41,18.6,8512,0
+AKO-B.US,D,20240807,000000,18.57,18.65,18.4207,18.56,3670,0
+AKO-B.US,D,20240808,000000,18.43,18.545,18.4,18.545,1915,0
+AKO-B.US,D,20240809,000000,18.6812,19.15,18.6812,19.15,10176,0
+AKO-B.US,D,20240812,000000,19.188,19.265,18.95,19.0483,3914,0
+AKO-B.US,D,20240813,000000,18.83,18.895,18.75,18.75,1536,0
+AKO-B.US,D,20240814,000000,18.55,19.065,18.55,19.065,3122,0
+AKO-B.US,D,20240815,000000,18.89,19.47,18.34,18.77,1739,0
+AKO-B.US,D,20240816,000000,18.93,19.17,18.93,19.16,1572,0
+AKO-B.US,D,20240819,000000,19.33,19.33,19.13,19.3,1489,0
+AKO-B.US,D,20240820,000000,19.14,19.16,18.84,18.84,1217,0
+AKO-B.US,D,20240821,000000,19,19.18,18.92,18.96,9463,0
+AKO-B.US,D,20240822,000000,18.99,19.19,18.8,18.8,4363,0
+AKO-B.US,D,20240823,000000,19.06,19.18,18.56,19.17,4041,0
+AKO-B.US,D,20240826,000000,19.28,19.4995,19.28,19.4,3040,0
+AKO-B.US,D,20240827,000000,19.37,19.37,18.74,18.84,7127,0
+AKO-B.US,D,20240828,000000,19,19.41,19,19.4,7915,0
+AKO-B.US,D,20240829,000000,19.185,19.58,19.17,19.57,9403,0
+AKO-B.US,D,20240830,000000,19.32,19.5,19.32,19.32,3393,0
+AKO-B.US,D,20240903,000000,19.31,19.355,18.04,18.65,131091,0
+AKO-B.US,D,20240904,000000,18.33,18.33,18.09,18.09,3973,0
+AKO-B.US,D,20240905,000000,17.9,17.955,15,17.58,93641,0
+AKO-B.US,D,20240906,000000,17.74,18.15,17.62,17.87,5033,0
+AKO-B.US,D,20240909,000000,18.04,18.34,17.71,18.08,5598,0
+AKO-B.US,D,20240910,000000,18.1,18.43,17.67,17.98,11347,0
+AKO-B.US,D,20240911,000000,18.21,18.21,17.78,18.15,2870,0
+AKO-B.US,D,20240912,000000,18.12,18.44,17.85,18.185,1928,0
+AKO-B.US,D,20240913,000000,18.46,18.46,18.23,18.23,1550,0
+AKO-B.US,D,20240916,000000,18.48,18.7,17.485,18.25,6402,0
+AKO-B.US,D,20240917,000000,18.43,18.505,18.295,18.505,2382,0
+AKO-B.US,D,20240918,000000,17.85,18.47,17.85,18.47,528,0
+AKO-B.US,D,20240919,000000,18.96,18.96,17.86,18.35,899,0
+AKO-B.US,D,20240920,000000,18.99,18.99,18.25,18.9094,1045,0
+AKO-B.US,D,20240923,000000,19.19,19.32,19.04,19.18,9697,0
+AKO-B.US,D,20240924,000000,19.34,19.34,18.455,18.69,11503,0
+AKO-B.US,D,20240925,000000,18.6,19.145,18.54,18.92,10631,0
+AKO-B.US,D,20240926,000000,19.37,19.595,19.29,19.39,3259,0
+AKO-B.US,D,20240927,000000,19.77,20.15,19.65,19.91,15130,0
+AKO-B.US,D,20240930,000000,19.97,20.38,19.89,20.05,17505,0
+AKO-B.US,D,20241001,000000,20.0184,20.0184,19.22,19.45,48398,0
+AKO-B.US,D,20241002,000000,19.82,19.82,19.15,19.41,64404,0
+AKO-B.US,D,20241003,000000,19.06,19.99,18.57,19.21,133060,0
+AKO-B.US,D,20241004,000000,19.17,19.215,18.99,19.11,32364,0
+AKO-B.US,D,20241007,000000,18.76,19.41,18.76,19.2,14723,0
+AKO-B.US,D,20241008,000000,19.17,19.17,18.55,18.72,12864,0
+AKO-B.US,D,20241009,000000,18.6,18.77,18.43,18.76,19844,0
+AKO-B.US,D,20241010,000000,18.63,18.77,18.44,18.74,51680,0
+AKO-B.US,D,20241011,000000,18.83,19.25,18.72,19.17,17269,0
+AKO-B.US,D,20241014,000000,18.84,19.14,18.79,19.14,27005,0
+AKO-B.US,D,20241015,000000,18.95,19.07,18.75,18.99,21491,0
+AKO-B.US,D,20241016,000000,18.9,19.09,18.84,18.95,7098,0
+AKO-B.US,D,20241017,000000,18.64,19.11,18.64,18.98,19672,0
+AKO-B.US,D,20241018,000000,18.85,19,18.73,18.99,7306,0
+AKO-B.US,D,20241021,000000,18.5,19.115,18.5,19.11,18092,0
+AKO-B.US,D,20241022,000000,19.21,19.32,18.98,18.985,8650,0
+AKO-B.US,D,20241023,000000,18.81,19.095,18.71,18.71,5284,0
+AKO-B.US,D,20241024,000000,19.01,19.14,18.89,18.89,4040,0
+AKO-B.US,D,20241025,000000,19.1963,19.29,18.19,18.19,10114,0
+AKO-B.US,D,20241028,000000,18.85,18.94,18.32,18.34,7751,0
+AKO-B.US,D,20241029,000000,18.87,18.88,18.13,18.24,6127,0
+AKO-B.US,D,20241030,000000,18.04,18.12,16.73,17.05,7208,0
+AKO-B.US,D,20241031,000000,16.92,18.1799,16.8,17.41,5603,0
+AKO-B.US,D,20241101,000000,17.73,17.7846,16.6,16.88,74230,0
+AKO-B.US,D,20241104,000000,17.5,17.89,17.46,17.84,73395,0
+AKO-B.US,D,20241105,000000,17.65,17.81,17.55,17.69,5622,0
+AKO-B.US,D,20241106,000000,17.36,18.14,17.28,17.51,11546,0
+AKO-B.US,D,20241107,000000,17.92,17.95,17.59,17.95,4741,0
+AKO-B.US,D,20241108,000000,17.28,17.95,17.27,17.95,9174,0
+AKO-B.US,D,20241111,000000,17.23,17.54,17.09,17.49,4809,0
+AKO-B.US,D,20241112,000000,17.25,17.26,16.83,17.01,4979,0
+AKO-B.US,D,20241113,000000,17.19,17.4396,17.13,17.32,3824,0
+AKO-B.US,D,20241114,000000,17.5,17.898,17.31,17.31,10689,0
+AKO-B.US,D,20241115,000000,17.35,17.49,17.1,17.1,9114,0
+AKO-B.US,D,20241118,000000,17.25,17.54,17.18,17.4,6596,0
+AKO-B.US,D,20241119,000000,17.4276,17.76,17.03,17.72,5580,0
+AKO-B.US,D,20241120,000000,17.64,17.86,17.45,17.45,3318,0
+AKO-B.US,D,20241121,000000,17.98,18.09,17.53,17.69,2451,0
+AKO-B.US,D,20241122,000000,18.03,18.03,17.63,17.665,4778,0
+AKO-B.US,D,20241125,000000,17.81,17.92,17.81,17.85,2335,0
+AKO-B.US,D,20241126,000000,17.84,17.9279,17.62,17.63,4193,0
+AKO-B.US,D,20241127,000000,17.91,17.95,17.76,17.91,4265,0
+AKO-B.US,D,20241129,000000,17.725,17.84,17.645,17.67,5743,0
+AKO-B.US,D,20241202,000000,17.5,18.48,17.31,17.8,12088,0
+AKO-B.US,D,20241203,000000,17.9,18.05,17.895,17.96,2480,0
+AKO-B.US,D,20241204,000000,18.07,18.2,17.68,18.09,5392,0
+AKO-B.US,D,20241205,000000,18.08,18.46,17.98,18.16,3270,0
+AKO-B.US,D,20241206,000000,18.28,18.762,18.1,18.762,2452,0
+AKO-B.US,D,20241209,000000,18.33,19,17.85,17.85,8299,0
+AKO-B.US,D,20241210,000000,18.14,18.91,17.98,18.15,14793,0
+AKO-B.US,D,20241211,000000,18.575,18.7,18.24,18.61,20264,0
+AKO-B.US,D,20241212,000000,18.56,18.86,18.4609,18.51,9767,0
+AKO-B.US,D,20241213,000000,18.79,18.95,18.6,18.95,3772,0
+AKO-B.US,D,20241216,000000,18.66,18.73,18.515,18.6,25064,0
+AKO-B.US,D,20241217,000000,18.79,18.8,18.58,18.58,4404,0
+AKO-B.US,D,20241218,000000,18.39,18.9199,17.585,17.75,15564,0
+AKO-B.US,D,20241219,000000,17.9,18.2735,17.78,17.88,7793,0
+AKO-B.US,D,20241220,000000,18.105,18.58,17.8,17.9,8969,0
+AKO-B.US,D,20241223,000000,18.36,18.86,17.7,18.25,53212,0
+AKO-B.US,D,20241224,000000,18.28,18.4776,18.2229,18.2229,1298,0
+AKO-B.US,D,20241226,000000,18.48,18.96,17.92,18.33,8379,0
+AKO-B.US,D,20241227,000000,18.75,19,18.3,18.453,5931,0
+AKO-B.US,D,20241230,000000,17.99,18.61,17.67,17.67,13272,0
+AKO-B.US,D,20241231,000000,17.81,18.5699,17.67,18.4,2295,0
+AKO-B.US,D,20250102,000000,18.445,19.01,18.09,18.86,7757,0
+AKO-B.US,D,20250103,000000,18.7,18.7,17.82,17.82,8648,0
+AKO-B.US,D,20250106,000000,17.83,18.49,17.5,17.84,4399,0
+AKO-B.US,D,20250107,000000,18.13,18.47,18.03,18.47,3932,0
+AKO-B.US,D,20250108,000000,18.49,18.61,17.91,18.28,7282,0
+AKO-B.US,D,20250110,000000,18.36,19.01,18.16,19.01,4644,0
+AKO-B.US,D,20250113,000000,18.21,18.6437,18.08,18.14,7920,0
+AKO-B.US,D,20250114,000000,18.53,19,18.45,18.5,7879,0
+AKO-B.US,D,20250115,000000,18.64,19.06,18.38,19.04,10021,0
+AKO-B.US,D,20250116,000000,18.99,18.99,18.42,18.44,5272,0
+AKO-B.US,D,20250117,000000,18.65,18.97,18.56,18.87,6555,0
+AKO-B.US,D,20250121,000000,18.97,19.04,18.7,18.84,68569,0
+AKO-B.US,D,20250122,000000,18.94,19.18,18.59,18.59,10381,0
+AKO-B.US,D,20250123,000000,19.28,19.89,19.205,19.35,16904,0
+AKO-B.US,D,20250124,000000,18.95,19.21,18.4,18.7034,23959,0
+AKO-B.US,D,20250127,000000,18.24,18.6759,18.24,18.3675,5234,0
+AKO-B.US,D,20250128,000000,18.38,18.5095,17.9,17.9,7071,0
+AKO-B.US,D,20250129,000000,18.7,19.11,18.7,19.09,11195,0
+AKO-B.US,D,20250130,000000,19.46,19.53,19.46,19.5,1434,0
+AKO-B.US,D,20250131,000000,19.85,20.0994,19.5,19.5,2565,0
+AKO-B.US,D,20250203,000000,19.644,20.058,19.63,19.8,10624,0
+AKO-B.US,D,20250204,000000,20.18,20.8367,20.16,20.27,5953,0
+AKO-B.US,D,20250205,000000,20.29,20.29,20.18,20.2,1677,0
+AKO-B.US,D,20250206,000000,20.49,20.49,20.29,20.3506,947,0
+AKO-B.US,D,20250207,000000,20.54,20.66,20.3,20.66,14259,0
+AKO-B.US,D,20250210,000000,20.41,20.625,20.14,20.18,8671,0
+AKO-B.US,D,20250211,000000,20.1335,20.765,20.0601,20.5,6408,0
+AKO-B.US,D,20250212,000000,20.15,20.5,19.96,20.227,17877,0
+AKO-B.US,D,20250213,000000,20.3541,20.7977,20.12,20.18,2609,0
+AKO-B.US,D,20250214,000000,20.2,20.4815,19.95,20.27,39835,0
+AKO-B.US,D,20250218,000000,20.18,20.18,19.5,19.51,8607,0
+AKO-B.US,D,20250219,000000,19.65,19.98,19.64,19.93,2590,0
+AKO-B.US,D,20250220,000000,19.9,20.33,19.9,20.12,7229,0
+AKO-B.US,D,20250221,000000,20.06,20.355,19.84,20.12,4107,0
+AKO-B.US,D,20250224,000000,20.25,20.4,20.05,20.152828,8149,0
+AKO-B.US,D,20250225,000000,20,20.2,20,20.2,1905,0
+AKO-B.US,D,20250226,000000,20.2,20.85,20.2,20.36,1644,0
+AKO-B.US,D,20250227,000000,20.36,20.36,20.2,20.25,2169,0
+AKO-B.US,D,20250228,000000,20.32,20.67,20.19,20.19,10921,0
+AKO-B.US,D,20250303,000000,20.41,20.52,20.24,20.26,18077,0
+AKO-B.US,D,20250304,000000,20.27,20.53,20.0001,20.51,8695,0
+AKO-B.US,D,20250305,000000,20.6864,20.998,20.5,20.8,7855,0
+AKO-B.US,D,20250306,000000,20.8,21.466,20.8,21.466,3437,0
+AKO-B.US,D,20250307,000000,21.47,21.8,21.13,21.55,8688,0
+AKO-B.US,D,20250310,000000,21.09,21.54,20.89,21.215,12261,0
+AKO-B.US,D,20250311,000000,21.29,21.31,20.83,21.1101,4759,0
+AKO-B.US,D,20250312,000000,21.4401,21.75,21,21.75,4663,0
+AKO-B.US,D,20250313,000000,21.69,22.0778,21.14,22.0778,11470,0
+AKO-B.US,D,20250314,000000,22.7268,22.7268,21.72,21.83,13267,0
+AKO-B.US,D,20250317,000000,22.52,22.75,22.25,22.74,7392,0
+AKO-B.US,D,20250318,000000,22.37,23.05,21.97,22.22,7076,0
+AKO-B.US,D,20250319,000000,22.232,22.775,21.59,22.22,15283,0
+AKO-B.US,D,20250320,000000,21.53,22.17,21.52,21.86,4279,0
+AKO-B.US,D,20250321,000000,21.51,21.74,21.36,21.55,5929,0
+AKO-B.US,D,20250324,000000,21.7,22.74,21.52,21.52,6736,0
+AKO-B.US,D,20250325,000000,22.2,22.98,21.6,22.78,3317,0
+AKO-B.US,D,20250326,000000,22.55,23.06,22.15,22.89,6535,0
+AKO-B.US,D,20250327,000000,22.5,23.775,22.5,23.37,2011,0
+AKO-B.US,D,20250328,000000,23.21,23.73,22.97,23.22,5631,0
+AKO-B.US,D,20250331,000000,22.77,22.97,22.1,22.15,26162,0
+AKO-B.US,D,20250401,000000,22.51,22.98,21.99,22.98,24297,0
+AKO-B.US,D,20250402,000000,23.0065,23.835,22.35,23.08,8621,0
+AKO-B.US,D,20250403,000000,22.79,23.76,22.71,23.46,14402,0
+AKO-B.US,D,20250404,000000,21.965,22.36,21.27,21.3,48927,0
+AKO-B.US,D,20250407,000000,20.51,21.66,18.6065,20.585,15563,0
+AKO-B.US,D,20250408,000000,21.28,21.49,20.69,20.88,12055,0
+AKO-B.US,D,20250409,000000,20.34,22.3512,20.2198,22.1,23757,0
+AKO-B.US,D,20250410,000000,21.9,21.9,20.78,21.33,25305,0
+AKO-B.US,D,20250411,000000,21.47,22.7,21.47,21.83,11488,0
+AKO-B.US,D,20250414,000000,22.23,23.63,22.14,23.63,18038,0
+AKO-B.US,D,20250415,000000,23.82,24.0312,23.47,23.86,5896,0
+AKO-B.US,D,20250416,000000,23.37,23.804,23.37,23.804,3980,0
+AKO-B.US,D,20250417,000000,23.82,23.85,23.52,23.62,21165,0
+AKO-B.US,D,20250421,000000,24.33,24.4999,23.79,24.44,13605,0
+AKO-B.US,D,20250422,000000,24.68,25.06,24.356,24.9,20477,0
+AKO-B.US,D,20250423,000000,25.39,25.44,24.8532,25.4053,11065,0
+AKO-B.US,D,20250424,000000,25.54,26.1,25.4,25.95,21966,0
+AKO-B.US,D,20250425,000000,25.7,25.9196,25.2201,25.4393,5630,0
+AKO-B.US,D,20250428,000000,24.8995,25.42,24.8901,24.8901,5381,0
+AKO-B.US,D,20250429,000000,25.3533,25.535,24.95,25.535,17957,0
+AKO-B.US,D,20250430,000000,25.09,25.9,25.0524,25.9,17956,0
+AKO-B.US,D,20250501,000000,25.985,26.8295,25.21,26.2,27960,0
+AKO-B.US,D,20250502,000000,27.03,27.5,24.74,25.5288,33005,0
+AKO-B.US,D,20250505,000000,25.86,26,25.41,25.54,29329,0
+AKO-B.US,D,20250506,000000,25.58,26.2,25.21,25.89,45621,0
+AKO-B.US,D,20250507,000000,25.6,26.38,24.905,26.38,36601,0
+AKO-B.US,D,20250508,000000,25.955,25.955,25,25.485,26473,0
+AKO-B.US,D,20250509,000000,25.85,25.9494,25.73,25.9494,4370,0
+AKO-B.US,D,20250512,000000,25.9,26,25.28,25.514,16961,0
+AKO-B.US,D,20250513,000000,26.2754,27.5,25.4626,26.68,29841,0
+AKO-B.US,D,20250514,000000,27.01,27.05,26.39,26.84,20001,0
+AKO-B.US,D,20250515,000000,26.8647,27.2,26.225,26.39,15721,0
+AKO-B.US,D,20250516,000000,26.13,27.9999,26,26.02,9050,0
+AKO-B.US,D,20250519,000000,26.39,27.66,26.39,27.48,17472,0
+AKO-B.US,D,20250520,000000,27.57,27.9,26.795,26.8,16590,0
+AKO-B.US,D,20250521,000000,25.76,27.4753,25.76,26.91,9656,0
+AKO-B.US,D,20250522,000000,26.69,27.925,26.02,26.27,16901,0
+AKO-B.US,D,20250523,000000,26.36,26.54,25.92,26,15240,0
+AKO-B.US,D,20250527,000000,26.75,27.38,26.29,27.07,17878,0
+AKO-B.US,D,20250528,000000,25.24,27,25.24,26.59,9440,0
+AKO-B.US,D,20250529,000000,26.59,26.6825,26.25,26.64,7273,0
+AKO-B.US,D,20250530,000000,26.63,26.64,26.16,26.54,5259,0
+AKO-B.US,D,20250602,000000,26.21,26.58,25.75,26.15,17024,0
+AKO-B.US,D,20250603,000000,25.2935,26.235,25.26,25.42,11095,0
+AKO-B.US,D,20250604,000000,25.7668,25.8683,25.06,25.06,8430,0
+AKO-B.US,D,20250605,000000,23.05,26,22.4,24.91,13048,0
+AKO-B.US,D,20250606,000000,24.81,25.14,24.67,24.77,6728,0
+AKO-B.US,D,20250609,000000,24.59,24.59,24.1,24.2257,5957,0
+AKO-B.US,D,20250610,000000,24.3,24.89,24.11,24.11,9093,0
+AKO-B.US,D,20250611,000000,24.78,25,24.4,24.7,14750,0
+AKO-B.US,D,20250612,000000,24.94,25.96,24.88,25.96,8918,0
+AKO-B.US,D,20250613,000000,25.52,25.52,25.02,25.02,9914,0
+AKO-B.US,D,20250616,000000,25.84,26.43,25.34,26.1594,17846,0
+AKO-B.US,D,20250617,000000,25.92,26.45,25.13,25.64,26484,0
+AKO-B.US,D,20250618,000000,25.29,25.71,24.8,25.03,5869,0
+AKO-B.US,D,20250620,000000,25.5,25.95,25.26,25.5,4054,0
+AKO-B.US,D,20250623,000000,25.5,25.51,24.21,24.65,22561,0
+AKO-B.US,D,20250624,000000,25.06,25.06,24.56,24.61,8569,0
+AKO-B.US,D,20250625,000000,24.75,24.84,24.556,24.84,17293,0
+AKO-B.US,D,20250626,000000,25.14,25.94,24.875,25.5,14970,0
+AKO-B.US,D,20250627,000000,25.24,25.24,24.46,24.72,23133,0
+AKO-B.US,D,20250630,000000,24.62,25.01,24.2,24.34,29199,0
+AKO-B.US,D,20250701,000000,24.805,24.955,24.22,24.66,39816,0
+AKO-B.US,D,20250702,000000,24.74,25.15,24.41,25.15,18707,0
+AKO-B.US,D,20250703,000000,25.05,25.065,24.95,24.99,883,0
+AKO-B.US,D,20250707,000000,24.71,25.45,23,24.85,11154,0
+AKO-B.US,D,20250708,000000,25.23,25.35,24.55,24.55,6756,0
+AKO-B.US,D,20250709,000000,24.85,25,24.6,24.6,6330,0
+AKO-B.US,D,20250710,000000,24.755,24.9,24.16,24.245,14733,0
+AKO-B.US,D,20250711,000000,24.35,24.35,23.61,23.94,8681,0
+AKO-B.US,D,20250714,000000,23.74,24,22.97,23.1,24545,0
+AKO-B.US,D,20250715,000000,23.24,23.255,22.58,22.74,18868,0
+AKO-B.US,D,20250716,000000,22.91,23.33,22.3001,22.97,14661,0
+AKO-B.US,D,20250717,000000,22.92,22.92,22.63,22.8,28620,0
+AKO-B.US,D,20250718,000000,22.85,23.1,22.395,22.4,11586,0
+AKO-B.US,D,20250721,000000,22.62,22.84,22.35,22.84,6610,0
+AKO-B.US,D,20250722,000000,22.83,23.1123,22.59,22.93,22464,0
+AKO-B.US,D,20250723,000000,23,23,22.55,22.63,15618,0
+AKO-B.US,D,20250724,000000,22.53,22.6405,22.11,22.15,12911,0
+AKO-B.US,D,20250725,000000,22.16,22.45,21.955,22.27,10507,0
+AKO-B.US,D,20250728,000000,22.26,22.3453,19.18,22.3453,8470,0
+AKO-B.US,D,20250729,000000,22.3,22.3752,21.9,22.26,12194,0
+AKO-B.US,D,20250730,000000,22.44,22.94,22.08,22.08,4435,0
+AKO-B.US,D,20250731,000000,22.858,23.36,22.36,22.92,24772,0
+AKO-B.US,D,20250801,000000,23.23,23.44,22.755,23.2,83780,0
+AKO-B.US,D,20250804,000000,23.35,23.55,22.8,23.18,13168,0
+AKO-B.US,D,20250805,000000,23.275,23.4099,23.0809,23.2,5065,0
+AKO-B.US,D,20250806,000000,22.92,22.925,22.29,22.8,34102,0
+AKO-B.US,D,20250807,000000,22.7283,23.26,22.72,23.03,13704,0
+AKO-B.US,D,20250808,000000,23.295,23.42,23.16,23.16,9510,0
+AKO-B.US,D,20250811,000000,23.28,23.39,22.39,23.32,83288,0
+AKO-B.US,D,20250812,000000,23.26,24,23.2,23.95,9935,0
+AKO-B.US,D,20250813,000000,24.01,24.41,24.01,24.27,8148,0
+AKO-B.US,D,20250814,000000,24.18,24.37,23.73,24.285,10079,0
+AKO-B.US,D,20250815,000000,24.63,24.63,24.05,24.615,1452,0
+AKO-B.US,D,20250818,000000,24.6,24.82,24.29,24.63,26756,0
+AKO-B.US,D,20250819,000000,24.54,25.77,24.05,25.19,28484,0
+AKO-B.US,D,20250820,000000,24.67,24.86,23.865,23.96,21974,0
+AKO-B.US,D,20250821,000000,24.33,24.33,23.55,23.82,8415,0
+AKO-B.US,D,20250822,000000,23.98,24.85,23.94,24.7,12553,0
+AKO-B.US,D,20250825,000000,24.57,24.65,24.17,24.17,7787,0
+AKO-B.US,D,20250826,000000,24.25,24.31,24,24.21,8261,0
+AKO-B.US,D,20250827,000000,23.93,24.01,23.7,23.95,8091,0
+AKO-B.US,D,20250828,000000,23.78,24.08,23.74,24.08,2146,0
+AKO-B.US,D,20250829,000000,23.93,24.08,23.74,23.88,5837,0
+AKO-B.US,D,20250902,000000,23.6648,23.8534,23.66,23.7,18426,0
+AKO-B.US,D,20250903,000000,23.65,24.19,23.65,24.06,13418,0
+AKO-B.US,D,20250904,000000,24.09,24.7,24.09,24.32,10723,0
+AKO-B.US,D,20250905,000000,25,25.1,24.32,24.32,19757,0
+AKO-B.US,D,20250908,000000,24.09,24.3054,23.54,24.14,59688,0
+AKO-B.US,D,20250909,000000,23.8,24,23.41,23.53,41552,0
+AKO-B.US,D,20250910,000000,23.79,24.44,23.5,24.01,19925,0
+AKO-B.US,D,20250911,000000,24.15,24.58,24,24.42,2355,0
+AKO-B.US,D,20250912,000000,24.62,24.91,24.35,24.47,5632,0
+AKO-B.US,D,20250915,000000,24.029,24.9,24.029,24.65,16707,0
+AKO-B.US,D,20250916,000000,24.85,24.99,24.155,24.6,18663,0
+AKO-B.US,D,20250917,000000,25.05,25.16,24.51,24.81,9132,0
+AKO-B.US,D,20250918,000000,24.81,25.7,24.54,25.09,18215,0
+AKO-B.US,D,20250919,000000,24.515,25.1,23.41,24.77,2548,0
+AKO-B.US,D,20250922,000000,24.38,25.12,24.3001,24.38,19722,0
+AKO-B.US,D,20250923,000000,24.5999,24.5999,24.31,24.355,1299,0
+AKO-B.US,D,20250924,000000,24.425,25.05,24.21,24.21,5812,0
+AKO-B.US,D,20250925,000000,24.1902,24.995,24.13,24.37,11126,0
+AKO-B.US,D,20250926,000000,24.08,24.235,23.78,23.815,17921,0
+AKO-B.US,D,20250929,000000,24.1,24.1,23.59,23.77,4158,0
+AKO-B.US,D,20250930,000000,23.71,23.8,23.29,23.68,19795,0
+AKO-B.US,D,20251001,000000,23.53,23.7,23.18,23.27,6045,0
+AKO-B.US,D,20251002,000000,23.35,23.6,22.41,22.6907,21005,0
+AKO-B.US,D,20251003,000000,22.795,22.8,22.63,22.63,4331,0
+AKO-B.US,D,20251006,000000,22.66,23.01,21.975,22.01,41292,0
+AKO-B.US,D,20251007,000000,22.26,22.59,22.07,22.3,8433,0
+AKO-B.US,D,20251008,000000,22.66,23,22.4001,22.68,14482,0
+AKO-B.US,D,20251009,000000,22.8401,23.48,22.75,23.02,12426,0
+AKO-B.US,D,20251010,000000,23.135,23.32,22.58,22.58,7675,0
+AKO-B.US,D,20251013,000000,22.71,23.32,22.54,23.21,14575,0
+AKO-B.US,D,20251014,000000,23.02,23.8449,23.01,23.47,7939,0
+AKO-B.US,D,20251015,000000,23.56,23.82,23.33,23.82,16725,0
+AKO-B.US,D,20251016,000000,23.9,24.7616,23.63,23.85,5938,0
+AKO-B.US,D,20251017,000000,23.56,24.7212,23.56,24.72,20695,0
+AKO-B.US,D,20251020,000000,24.745,24.9,24.17,24.17,9622,0
+AKO-B.US,D,20251021,000000,24.39,25.04,24.365,24.4,7052,0
+AKO-B.US,D,20251022,000000,24.41,24.95,24.13,24.13,15176,0
+AKO-B.US,D,20251023,000000,24.61,24.92,24.1,24.27,14755,0
+AKO-B.US,D,20251024,000000,24.5,25.2988,24.11,24.13,16906,0
+AKO-B.US,D,20251027,000000,25.81,26.245,25.42,25.85,46110,0
+AKO-B.US,D,20251028,000000,26.2,26.66,26.1,26.39,16281,0
+AKO-B.US,D,20251029,000000,26.53,26.995,26.16,26.5,8990,0
+AKO-B.US,D,20251030,000000,26.7,27.25,26.7,27.22,36325,0
+AKO-B.US,D,20251031,000000,27.5,27.5,26.3089,27.06,6773,0
+AKO-B.US,D,20251103,000000,27,27.49,26.25,26.34,249046,0
+AKO-B.US,D,20251104,000000,27.2,27.99,26,26,16608,0
+AKO-B.US,D,20251105,000000,26.73,27.314,26.71,27.28,9423,0
+AKO-B.US,D,20251106,000000,27.1,27.46,26.99,27.2,8450,0
+AKO-B.US,D,20251107,000000,27.7551,27.7551,26.88,27.2,190012,0
+AKO-B.US,D,20251110,000000,27.32,27.71,27.21,27.71,331308,0
+AKO-B.US,D,20251111,000000,27.19,27.54,26.99,27.54,4863,0
+AKO-B.US,D,20251112,000000,27.74,28.69,27.36,28.55,6079,0
+AKO-B.US,D,20251113,000000,28.65,29.38,27.265,28.7005,7580,0
+AKO-B.US,D,20251114,000000,27.6,27.63,26.7,26.88,17039,0
+AKO-B.US,D,20251117,000000,28.21,28.21,27.23,27.64,13916,0
+AKO-B.US,D,20251118,000000,27.4,27.5785,27.1801,27.19,30323,0
+AKO-B.US,D,20251119,000000,27.465,27.8,26.83,27.01,16161,0
+AKO-B.US,D,20251120,000000,27.445,27.515,25.92,26.74,4857,0
+AKO-B.US,D,20251121,000000,26.46,26.585,25.89,26.36,10126,0
+AKO-B.US,D,20251124,000000,26.69,26.91,26.19,26.66,4175,0
+AKO-B.US,D,20251125,000000,26.7655,26.7655,26.3554,26.655,2469,0
+AKO-B.US,D,20251126,000000,26.87,27.1804,26.39,26.66,2976,0
+AKO-B.US,D,20251128,000000,27.01,27.43,27.01,27.19,3134,0
+AKO-B.US,D,20251201,000000,26.95,27.82,26.95,27.82,5147,0
+AKO-B.US,D,20251202,000000,27.4886,27.62,27.18,27.18,3024,0
+AKO-B.US,D,20251203,000000,27.3,27.705,26.95,26.95,5508,0
+AKO-B.US,D,20251204,000000,27.62,27.62,27.1877,27.267,3617,0
+AKO-B.US,D,20251205,000000,27.3402,27.95,27,27.22,5709,0
+AKO-B.US,D,20251208,000000,27.25,27.275,27,27.25,3598,0
+AKO-B.US,D,20251209,000000,27.35,27.35,26.51,26.99,4784,0
+AKO-B.US,D,20251210,000000,27.32,27.3207,26.62,26.62,4639,0
+AKO-B.US,D,20251211,000000,26.87,27.89,26.87,27.04,3845,0
+AKO-B.US,D,20251212,000000,27.65,27.9999,26.85,27.22,3743,0
+AKO-B.US,D,20251215,000000,28,28,26.94,27.8969,6607,0
+AKO-B.US,D,20251216,000000,26.87,27.49,26.87,27.11,3315,0
+AKO-B.US,D,20251217,000000,26.91,27.0251,26.64,26.72,3900,0
+AKO-B.US,D,20251218,000000,26.16,26.79,26.15,26.15,11774,0
+AKO-B.US,D,20251219,000000,26.99,27.17,26.085,26.56,10538,0
+AKO-B.US,D,20251222,000000,27,27,26.8,26.8,9512,0
+AKO-B.US,D,20251223,000000,27.13,27.47,26.7,27.26,12820,0
+AKO-B.US,D,20251224,000000,27.1,27.3,27.1,27.3,488,0
+AKO-B.US,D,20251226,000000,27.4,27.8,27.4,27.53,2344,0
+AKO-B.US,D,20251229,000000,27.5,27.625,27.14,27.14,14216,0
+AKO-B.US,D,20251230,000000,27.5,28.41,26.63,27.4,25133,0
+AKO-B.US,D,20251231,000000,28,28,27.5,27.8999,7127,0
+AKO-B.US,D,20260102,000000,28.57,28.57,27.07,27.07,4947,0
+AKO-B.US,D,20260105,000000,27.09,27.69,26.574,27.47,5701,0
+AKO-B.US,D,20260106,000000,27.74,28.72,27.66,28.72,5949,0
+AKO-B.US,D,20260107,000000,28.12,28.9717,27.81,27.88,993,0
+AKO-B.US,D,20260108,000000,29.74,29.74,27.6,28.64,28669,0
+AKO-B.US,D,20260109,000000,28.64,29.21,28.64,28.94,5448,0
+AKO-B.US,D,20260112,000000,29.5,30.355,28.906,29.99,23724,0
+AKO-B.US,D,20260113,000000,30.01,30.5,29.36,29.81,10391,0
+AKO-B.US,D,20260114,000000,30.25,30.25,29.46,29.7,20511,0
+AKO-B.US,D,20260115,000000,29.585,30.39,28.5,29.1,3613,0
+AKO-B.US,D,20260116,000000,29.38,30.395,28.81,30.04,14306,0
+AKO-B.US,D,20260120,000000,29.06,29.83,29.06,29.83,8830,0
+AKO-B.US,D,20260121,000000,31.4336,31.4336,30.12,30.12,1371,0
+AKO-B.US,D,20260122,000000,30.51,30.9999,30.35,30.58,2739,0
+AKO-B.US,D,20260123,000000,31.09,31.38,30.3,30.75,42349,0
+AKO-B.US,D,20260126,000000,31.46,31.46,30.43,30.48,18064,0
+AKO-B.US,D,20260127,000000,31,31.71,30.51,31.71,7211,0
+AKO-B.US,D,20260128,000000,32.18,32.925,31.4,31.51,72798,0
+AKO-B.US,D,20260129,000000,31.745,32.37,31.335,32,120618,0
+AKO-B.US,D,20260130,000000,31.49,31.61,31.05,31.42,31021,0
+AKO-B.US,D,20260202,000000,31.39,32.99,30.425,32.41,237266,0
+AKO-B.US,D,20260203,000000,32.635,33.86,32.44,33.15,23432,0
+AKO-B.US,D,20260204,000000,33.35,33.35,32.38,33.335,6299,0
+AKO-B.US,D,20260205,000000,32.99,32.99,31.545,31.6,11724,0
+AKO-B.US,D,20260206,000000,32.19,32.19,31.27,31.55,19851,0
+AKO-B.US,D,20260209,000000,31.98,32,31.52,31.89,21932,0
+AKO-B.US,D,20260210,000000,31.46,31.71,31.26,31.66,7417,0
+AKO-B.US,D,20260211,000000,31.63,32,31.07,32,5657,0
+AKO-B.US,D,20260212,000000,32.1,32.48,30.77,31.31,25105,0
+AKO-B.US,D,20260213,000000,31,31.44,30.0101,30.89,32260,0
+AKO-B.US,D,20260217,000000,31.14,31.95,30.33,31.09,13783,0
+AKO-B.US,D,20260218,000000,31.5,31.5,30.18,30.72,23262,0
diff --git a/daily/us/nyse stocks/1/alk.us.txt b/daily/us/nyse stocks/1/alk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97ed9af86ad2681bd7ab581f8431f2fe65614326
--- /dev/null
+++ b/daily/us/nyse stocks/1/alk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALK.US,D,20050225,000000,6.5304,6.6639,6.4096,6.6409,1054198,0
+ALK.US,D,20050228,000000,6.6321,6.6321,6.3462,6.3754,1270378,0
+ALK.US,D,20050301,000000,6.4298,6.7778,6.4298,6.7558,2072810,0
+ALK.US,D,20050302,000000,6.7331,6.7442,6.5259,6.5259,1086224,0
+ALK.US,D,20050303,000000,6.5534,6.7465,6.4836,6.7331,1381133,0
+ALK.US,D,20050304,000000,6.7718,6.9308,6.7579,6.8342,903408,0
+ALK.US,D,20050307,000000,6.8342,7.0456,6.7895,6.9016,1366009,0
+ALK.US,D,20050308,000000,6.9016,6.967,6.666,6.6729,3356088,0
+ALK.US,D,20050309,000000,6.6729,6.767,6.587,6.6362,1591973,0
+ALK.US,D,20050310,000000,6.6386,6.6386,6.511,6.5201,1313520,0
+ALK.US,D,20050311,000000,6.5421,6.6343,6.4705,6.6275,1090672,0
+ALK.US,D,20050314,000000,6.684,6.8007,6.6568,6.6767,982140,0
+ALK.US,D,20050315,000000,6.7331,6.7941,6.6252,6.6252,1217440,0
+ALK.US,D,20050316,000000,6.6275,6.6568,6.4026,6.4591,1857526,0
+ALK.US,D,20050317,000000,6.5043,6.5801,6.3983,6.5646,1321085,0
+ALK.US,D,20050318,000000,6.5982,6.5982,6.3959,6.4408,1304182,0
+ALK.US,D,20050321,000000,6.4386,6.5259,6.3599,6.4814,1078216,0
+ALK.US,D,20050322,000000,6.4635,6.6863,6.4635,6.4928,1800150,0
+ALK.US,D,20050323,000000,6.511,6.767,6.4298,6.6548,1523028,0
+ALK.US,D,20050324,000000,6.6275,6.666,6.5716,6.5716,953227,0
+ALK.US,D,20050328,000000,6.5914,6.6639,6.5132,6.5201,627179,0
+ALK.US,D,20050329,000000,6.5421,6.6097,6.4188,6.5201,1004379,0
+ALK.US,D,20050330,000000,6.605,6.7646,6.5939,6.7306,6703280,0
+ALK.US,D,20050331,000000,6.7331,6.7331,6.6074,6.6187,2582565,0
+ALK.US,D,20050401,000000,6.6187,6.7282,6.5509,6.6074,1154282,0
+ALK.US,D,20050404,000000,6.5848,6.7421,6.4995,6.6767,1584859,0
+ALK.US,D,20050405,000000,6.7261,6.9266,6.7261,6.8858,1660030,0
+ALK.US,D,20050406,000000,6.967,7.0613,6.9399,7.048,1630672,0
+ALK.US,D,20050407,000000,7.0366,7.059,6.9469,6.9693,4740783,0
+ALK.US,D,20050408,000000,7.0008,7.0815,6.9197,6.9197,1358006,0
+ALK.US,D,20050411,000000,6.9354,6.9828,6.7778,6.8007,1416721,0
+ALK.US,D,20050412,000000,6.7895,6.9377,6.6456,6.9377,1589750,0
+ALK.US,D,20050413,000000,6.9603,7.075,6.8572,6.8766,1235237,0
+ALK.US,D,20050414,000000,6.8766,6.967,6.7602,6.7778,1774788,0
+ALK.US,D,20050415,000000,6.7778,6.8928,6.7442,6.7442,1773456,0
+ALK.US,D,20050418,000000,6.7442,6.881,6.675,6.7602,1463867,0
+ALK.US,D,20050419,000000,6.7376,6.7941,6.7086,6.767,2105283,0
+ALK.US,D,20050420,000000,6.767,6.767,6.5397,6.5397,2089716,0
+ALK.US,D,20050421,000000,6.5421,6.5624,6.351,6.5043,2743581,0
+ALK.US,D,20050422,000000,6.4746,6.4746,6.1443,6.2003,1987855,0
+ALK.US,D,20050425,000000,6.25,6.2879,6.2096,6.2223,1478548,0
+ALK.US,D,20050426,000000,6.2223,6.2295,6.0653,6.1037,1283278,0
+ALK.US,D,20050427,000000,6.07,6.0903,5.9129,6.0473,1976733,0
+ALK.US,D,20050428,000000,6.0185,6.1154,5.9626,5.9729,1583965,0
+ALK.US,D,20050429,000000,6.0068,6.0092,5.7443,5.9962,2208479,0
+ALK.US,D,20050502,000000,6.0971,6.2119,6.0185,6.0992,1671148,0
+ALK.US,D,20050503,000000,6.1037,6.1911,6.0856,6.1154,1217890,0
+ALK.US,D,20050504,000000,6.1154,6.1841,6.0589,6.1648,1349549,0
+ALK.US,D,20050505,000000,6.1648,6.2119,6.0903,6.1131,1073324,0
+ALK.US,D,20050506,000000,6.1261,6.1557,5.9799,6.0992,752619,0
+ALK.US,D,20050509,000000,6.1214,6.2247,6.072,6.2223,1182304,0
+ALK.US,D,20050510,000000,6.2072,6.2205,6.1422,6.1557,1849073,0
+ALK.US,D,20050511,000000,6.1936,6.2141,6.0046,6.182,1502122,0
+ALK.US,D,20050512,000000,6.182,6.1936,5.9983,6.0633,1487886,0
+ALK.US,D,20050513,000000,6.0925,6.1061,5.9962,6.0405,1067099,0
+ALK.US,D,20050516,000000,6.0571,6.2048,6.0473,6.1605,1315301,0
+ALK.US,D,20050517,000000,6.1487,6.2119,6.1422,6.1693,1456751,0
+ALK.US,D,20050518,000000,6.2247,6.3959,6.2096,6.3731,1683602,0
+ALK.US,D,20050519,000000,6.3731,6.3913,6.2766,6.3776,1386472,0
+ALK.US,D,20050520,000000,6.4073,6.4188,6.3397,6.3913,796652,0
+ALK.US,D,20050523,000000,6.3936,6.4408,6.3714,6.4026,1107128,0
+ALK.US,D,20050524,000000,6.4049,6.4073,6.3263,6.3444,1162286,0
+ALK.US,D,20050525,000000,6.342,6.3645,6.2568,6.2702,1197871,0
+ALK.US,D,20050526,000000,6.3062,6.4727,6.3062,6.4525,2854343,0
+ALK.US,D,20050527,000000,6.4681,6.5177,6.3936,6.4548,1337988,0
+ALK.US,D,20050531,000000,6.4525,6.7261,6.4408,6.6362,1772122,0
+ALK.US,D,20050601,000000,6.6433,6.767,6.5464,6.6684,1442073,0
+ALK.US,D,20050602,000000,6.5691,6.8662,6.4657,6.8456,1566177,0
+ALK.US,D,20050603,000000,6.8235,6.8235,6.6456,6.7306,7830872,0
+ALK.US,D,20050606,000000,6.7306,6.8662,6.6684,6.8389,2133752,0
+ALK.US,D,20050607,000000,6.8456,7.0169,6.8143,6.9063,5091291,0
+ALK.US,D,20050608,000000,6.9244,7.0146,6.7825,6.8007,2350378,0
+ALK.US,D,20050609,000000,6.8007,6.8638,6.7536,6.7895,2790291,0
+ALK.US,D,20050610,000000,6.7918,6.933,6.7895,6.9308,1540818,0
+ALK.US,D,20050613,000000,6.8479,6.8906,6.7175,6.776,1728973,0
+ALK.US,D,20050614,000000,6.7918,6.913,6.7825,6.8502,1588858,0
+ALK.US,D,20050615,000000,6.8729,6.8906,6.7918,6.8858,1353555,0
+ALK.US,D,20050616,000000,6.8682,6.8994,6.8007,6.8787,695241,0
+ALK.US,D,20050617,000000,6.8787,6.933,6.7778,6.8323,2039896,0
+ALK.US,D,20050620,000000,6.8097,6.8928,6.7129,6.8342,1671148,0
+ALK.US,D,20050621,000000,6.8456,6.9354,6.7488,6.9221,1223670,0
+ALK.US,D,20050622,000000,6.9221,6.9469,6.8572,6.9354,833128,0
+ALK.US,D,20050623,000000,6.9016,6.9693,6.6729,6.6908,1536814,0
+ALK.US,D,20050624,000000,6.6991,6.7014,6.5509,6.596,1204544,0
+ALK.US,D,20050627,000000,6.6211,6.6233,6.4836,6.5555,1446962,0
+ALK.US,D,20050628,000000,6.5982,6.8766,6.5982,6.8572,1210772,0
+ALK.US,D,20050629,000000,6.8638,6.9717,6.7558,6.8548,710360,0
+ALK.US,D,20050630,000000,6.8572,6.8704,6.6886,6.6886,1013717,0
+ALK.US,D,20050701,000000,6.722,6.78,6.6144,6.679,1017727,0
+ALK.US,D,20050705,000000,6.684,6.7602,6.6211,6.7038,830458,0
+ALK.US,D,20050706,000000,6.7038,6.7962,6.6548,6.6991,1003047,0
+ALK.US,D,20050707,000000,6.6321,6.7175,6.4951,6.6456,1200983,0
+ALK.US,D,20050708,000000,6.6321,6.9197,6.5801,6.875,1394476,0
+ALK.US,D,20050711,000000,6.8858,7.0636,6.8858,6.9649,1274825,0
+ALK.US,D,20050712,000000,6.9244,6.9806,6.7778,6.9512,1735649,0
+ALK.US,D,20050713,000000,6.9649,7.0971,6.9512,7.0773,1319305,0
+ALK.US,D,20050714,000000,7.1293,7.2033,7.0456,7.0727,1585299,0
+ALK.US,D,20050715,000000,7.0727,7.2321,7.0099,7.2234,3640764,0
+ALK.US,D,20050718,000000,7.194,7.4685,7.194,7.3201,2275644,0
+ALK.US,D,20050719,000000,7.3515,7.3852,7.295,7.327,1051533,0
+ALK.US,D,20050720,000000,7.5762,7.7492,7.3629,7.6933,3421031,0
+ALK.US,D,20050721,000000,7.6839,7.7742,7.5089,7.5205,1830388,0
+ALK.US,D,20050722,000000,7.3294,7.5335,7.3294,7.4752,2057686,0
+ALK.US,D,20050725,000000,7.4952,7.6369,7.4861,7.4861,1519470,0
+ALK.US,D,20050726,000000,7.4884,7.7227,7.4884,7.6618,1760998,0
+ALK.US,D,20050727,000000,7.6321,7.7021,7.5181,7.5809,1326865,0
+ALK.US,D,20050728,000000,7.5869,7.7561,7.5846,7.7252,1209885,0
+ALK.US,D,20050729,000000,7.7021,7.8688,7.7021,7.8642,2268084,0
+ALK.US,D,20050801,000000,7.655,7.981,7.655,7.9225,1832614,0
+ALK.US,D,20050802,000000,7.9356,8.0035,7.8329,7.8909,1582187,0
+ALK.US,D,20050803,000000,7.8688,8.0309,7.8594,7.9855,1712962,0
+ALK.US,D,20050804,000000,7.9469,7.9874,7.7227,7.7492,1313520,0
+ALK.US,D,20050805,000000,7.7606,7.8484,7.5089,7.5939,1169401,0
+ALK.US,D,20050808,000000,7.5964,7.619,7.4167,7.5743,1378024,0
+ALK.US,D,20050809,000000,7.5964,7.619,7.4729,7.5157,1385137,0
+ALK.US,D,20050810,000000,7.5112,7.7892,7.4799,7.5471,1855301,0
+ALK.US,D,20050811,000000,7.5449,7.5471,7.4053,7.4861,1606205,0
+ALK.US,D,20050812,000000,7.4842,7.4861,7.2797,7.464,1570177,0
+ALK.US,D,20050815,000000,7.4412,7.6618,7.3653,7.5894,1786802,0
+ALK.US,D,20050816,000000,7.6097,7.7988,7.5696,7.7137,2130192,0
+ALK.US,D,20050817,000000,7.7182,7.9583,7.6055,7.9515,2642170,0
+ALK.US,D,20050818,000000,7.8909,7.9248,7.7424,7.7424,2647063,0
+ALK.US,D,20050819,000000,7.7401,7.7811,7.5784,7.5784,1055533,0
+ALK.US,D,20050822,000000,7.5964,7.7584,7.5495,7.6437,1276604,0
+ALK.US,D,20050823,000000,7.6437,7.6977,7.5606,7.6214,3503320,0
+ALK.US,D,20050824,000000,7.6097,7.6999,7.5247,7.5563,1441629,0
+ALK.US,D,20050825,000000,7.6119,7.6756,7.4861,7.5939,1563058,0
+ALK.US,D,20050826,000000,7.6119,7.7446,7.5869,7.6527,1454974,0
+ALK.US,D,20050829,000000,7.6078,7.6097,7.5247,7.5964,1536375,0
+ALK.US,D,20050830,000000,7.5987,7.6369,7.3294,7.4096,1595978,0
+ALK.US,D,20050831,000000,7.4189,7.6166,7.3584,7.5809,1805037,0
+ALK.US,D,20050901,000000,7.5809,7.5964,7.3607,7.3873,7041777,0
+ALK.US,D,20050902,000000,7.3697,7.5089,7.302,7.3494,1448298,0
+ALK.US,D,20050906,000000,7.3494,7.4096,7.2209,7.295,1924691,0
+ALK.US,D,20050907,000000,7.327,7.4189,7.2569,7.3915,1216552,0
+ALK.US,D,20050908,000000,7.3515,7.3515,7.2259,7.275,1535929,0
+ALK.US,D,20050909,000000,7.2661,7.2661,7.0971,7.1988,1381580,0
+ALK.US,D,20050912,000000,7.1988,7.5089,7.1696,7.4119,2058135,0
+ALK.US,D,20050913,000000,7.4189,7.4189,7.1829,7.1829,1605317,0
+ALK.US,D,20050914,000000,7.1852,7.2343,7.0146,7.0236,1446075,0
+ALK.US,D,20050915,000000,7.0236,7.1515,6.9894,7.0236,2203140,0
+ALK.US,D,20050916,000000,7.0261,7.0994,6.9489,7.0994,1873540,0
+ALK.US,D,20050919,000000,7.0994,7.0994,6.8662,6.9038,1338875,0
+ALK.US,D,20050920,000000,6.9469,7.0236,6.8704,6.8833,1264146,0
+ALK.US,D,20050921,000000,6.8833,6.8833,6.4836,6.5374,3416134,0
+ALK.US,D,20050922,000000,6.5374,6.8275,6.4904,6.7442,2067477,0
+ALK.US,D,20050923,000000,6.7465,6.8729,6.6767,6.78,1451412,0
+ALK.US,D,20050926,000000,6.78,6.8342,6.6886,6.7421,2299222,0
+ALK.US,D,20050927,000000,6.7261,6.8299,6.6362,6.7558,1520361,0
+ALK.US,D,20050928,000000,6.8007,6.8191,6.6568,6.6615,1122256,0
+ALK.US,D,20050929,000000,6.6211,6.6211,6.3798,6.4188,3492642,0
+ALK.US,D,20050930,000000,6.4073,6.5691,6.4073,6.5329,1960274,0
+ALK.US,D,20051003,000000,6.6074,6.6252,6.5509,6.5982,967905,0
+ALK.US,D,20051004,000000,6.596,6.8212,6.596,6.6074,1496339,0
+ALK.US,D,20051005,000000,6.6211,6.6343,6.4548,6.5087,1585299,0
+ALK.US,D,20051006,000000,6.5646,6.7282,6.535,6.679,1916684,0
+ALK.US,D,20051007,000000,6.6815,6.7488,6.5155,6.6929,1031070,0
+ALK.US,D,20051010,000000,6.6947,6.7778,6.5691,6.6004,1183639,0
+ALK.US,D,20051011,000000,6.6097,6.6275,6.3462,6.3845,1565283,0
+ALK.US,D,20051012,000000,6.387,6.5019,6.3444,6.4791,3211081,0
+ALK.US,D,20051013,000000,6.4814,6.5534,6.3845,6.4904,1692057,0
+ALK.US,D,20051014,000000,6.5374,6.6767,6.4431,6.6568,1360222,0
+ALK.US,D,20051017,000000,6.6568,6.7014,6.5019,6.5914,1106685,0
+ALK.US,D,20051018,000000,6.5939,6.6592,6.5201,6.5555,2577671,0
+ALK.US,D,20051019,000000,6.5577,6.6525,6.3959,6.6321,2450898,0
+ALK.US,D,20051020,000000,6.7442,6.8342,6.5219,6.596,3453499,0
+ALK.US,D,20051021,000000,6.6074,6.8323,6.6074,6.7488,1913128,0
+ALK.US,D,20051024,000000,6.8323,6.9783,6.7442,6.974,1732533,0
+ALK.US,D,20051025,000000,6.9693,6.9693,6.6991,6.7579,2140869,0
+ALK.US,D,20051026,000000,6.7421,6.8007,6.6592,6.7352,1575068,0
+ALK.US,D,20051027,000000,6.7376,6.7376,6.589,6.648,1711185,0
+ALK.US,D,20051028,000000,6.6886,6.8191,6.6504,6.7442,992818,0
+ALK.US,D,20051031,000000,6.7941,7.1376,6.7778,7.0884,2233390,0
+ALK.US,D,20051101,000000,7.0705,7.1471,7.0008,7.019,1552829,0
+ALK.US,D,20051102,000000,7.1041,7.5045,7.0994,7.5045,4943169,0
+ALK.US,D,20051103,000000,7.5045,7.5089,7.34,7.3831,2014990,0
+ALK.US,D,20051104,000000,7.3938,7.4568,7.3178,7.4503,1193868,0
+ALK.US,D,20051107,000000,7.4685,7.5869,7.4167,7.5743,1657360,0
+ALK.US,D,20051108,000000,7.5743,7.5762,7.3584,7.3892,1479881,0
+ALK.US,D,20051109,000000,7.4525,7.5181,7.3539,7.4685,2062136,0
+ALK.US,D,20051110,000000,7.5089,7.7561,7.4975,7.709,2765825,0
+ALK.US,D,20051111,000000,7.6957,7.8413,7.6933,7.7692,1697839,0
+ALK.US,D,20051114,000000,7.7692,7.801,7.5672,7.6839,2095501,0
+ALK.US,D,20051115,000000,7.6862,7.7917,7.5425,7.5425,1833505,0
+ALK.US,D,20051116,000000,7.5987,7.6595,7.3873,7.6527,1596421,0
+ALK.US,D,20051117,000000,7.6862,7.9379,7.6862,7.9379,1966502,0
+ALK.US,D,20051118,000000,8.0145,8.0145,7.7335,7.8847,2585679,0
+ALK.US,D,20051121,000000,7.9744,7.9767,7.7584,7.8574,1752995,0
+ALK.US,D,20051122,000000,7.8031,7.8146,7.5987,7.7182,1840623,0
+ALK.US,D,20051123,000000,7.7335,7.9787,7.7335,7.9317,2168002,0
+ALK.US,D,20051125,000000,7.9317,7.9697,7.9154,7.9356,776636,0
+ALK.US,D,20051128,000000,8.0145,8.0781,7.8552,7.8552,1917575,0
+ALK.US,D,20051129,000000,7.8755,7.9652,7.8594,7.9024,1382467,0
+ALK.US,D,20051130,000000,7.9024,7.981,7.8909,7.92,1778794,0
+ALK.US,D,20051201,000000,7.9652,8.2462,7.9469,8.1991,2165775,0
+ALK.US,D,20051202,000000,8.2196,8.4128,8.2196,8.3924,2653289,0
+ALK.US,D,20051205,000000,8.37,8.3721,8.2731,8.3206,2100394,0
+ALK.US,D,20051206,000000,8.3632,8.4981,8.3089,8.39,4041981,0
+ALK.US,D,20051207,000000,8.3924,8.5113,8.2929,8.399,1867754,0
+ALK.US,D,20051208,000000,8.4309,8.4309,8.2147,8.2576,7436323,0
+ALK.US,D,20051209,000000,8.2845,8.2954,8.0482,8.1896,1719631,0
+ALK.US,D,20051212,000000,8.1896,8.2687,8.1225,8.2172,1261035,0
+ALK.US,D,20051213,000000,7.9248,7.9402,7.8146,7.9,3599845,0
+ALK.US,D,20051214,000000,7.9317,7.981,7.9024,7.9338,2882367,0
+ALK.US,D,20051215,000000,8.0035,8.1426,7.9629,8.1295,2815198,0
+ALK.US,D,20051216,000000,8.1295,8.3133,8.1225,8.2616,4672282,0
+ALK.US,D,20051219,000000,8.2172,8.2172,8.0081,8.0081,1716968,0
+ALK.US,D,20051220,000000,8.0824,8.0955,7.8979,7.9944,2173342,0
+ALK.US,D,20051221,000000,8.0309,8.0824,7.9338,7.981,2590570,0
+ALK.US,D,20051222,000000,7.9583,8.0216,7.8799,8.0145,1996305,0
+ALK.US,D,20051223,000000,8.0145,8.102,7.9093,7.9445,1636012,0
+ALK.US,D,20051227,000000,8.0931,8.2372,7.9469,7.9605,2353486,0
+ALK.US,D,20051228,000000,7.9605,8.0369,7.6527,7.9605,1934923,0
+ALK.US,D,20051229,000000,8.0482,8.1677,8.0482,8.1155,2087490,0
+ALK.US,D,20051230,000000,8.1155,8.1155,7.9225,8.0309,1129815,0
+ALK.US,D,20060103,000000,8.0309,8.0576,7.7717,7.9248,2308563,0
+ALK.US,D,20060104,000000,7.981,8.136,7.9787,8.0824,3083419,0
+ALK.US,D,20060105,000000,8.0999,8.0999,7.8889,7.9944,4808839,0
+ALK.US,D,20060106,000000,7.9944,7.9944,7.7964,7.927,1720524,0
+ALK.US,D,20060109,000000,7.8709,8.0824,7.8574,8.0554,2222714,0
+ALK.US,D,20060110,000000,8.0262,8.0417,7.9178,7.9897,975468,0
+ALK.US,D,20060111,000000,8.0262,8.0262,7.4861,7.4975,3669682,0
+ALK.US,D,20060112,000000,7.1495,7.3201,7.1089,7.2387,10691886,0
+ALK.US,D,20060113,000000,7.2883,7.3355,7.0282,7.1353,4529493,0
+ALK.US,D,20060117,000000,6.9916,7.0321,6.7536,6.8121,4412513,0
+ALK.US,D,20060118,000000,6.7558,7.0522,6.7107,6.9377,3334740,0
+ALK.US,D,20060119,000000,6.9377,7.1293,6.913,6.9423,3256008,0
+ALK.US,D,20060120,000000,6.958,6.9693,6.722,6.7558,3336513,0
+ALK.US,D,20060123,000000,6.7895,6.8994,6.7558,6.875,2138198,0
+ALK.US,D,20060124,000000,6.9469,7.1065,6.9469,7.0544,2659959,0
+ALK.US,D,20060125,000000,7.0773,7.1041,6.9016,7.0321,2568774,0
+ALK.US,D,20060126,000000,7.059,7.1245,6.913,6.9285,3700814,0
+ALK.US,D,20060127,000000,6.9693,6.9693,6.7442,6.8456,2875251,0
+ALK.US,D,20060130,000000,6.8456,6.9894,6.8167,6.8479,2841447,0
+ALK.US,D,20060131,000000,7.1041,7.2259,7.019,7.1787,4071341,0
+ALK.US,D,20060201,000000,7.1741,7.2364,6.958,7.0522,2305895,0
+ALK.US,D,20060202,000000,7.0815,7.2297,7.0366,7.1787,2642613,0
+ALK.US,D,20060203,000000,7.1495,7.1515,6.9871,7.1018,1956275,0
+ALK.US,D,20060206,000000,7.0994,7.0994,6.8906,6.9446,1976733,0
+ALK.US,D,20060207,000000,6.967,6.967,6.8235,6.8638,1657805,0
+ALK.US,D,20060208,000000,6.8638,6.9894,6.8638,6.9764,1833955,0
+ALK.US,D,20060209,000000,7.0213,7.1353,6.9693,7.0948,2087046,0
+ALK.US,D,20060210,000000,7.131,7.1719,7.0008,7.1376,1854410,0
+ALK.US,D,20060213,000000,7.1515,7.2661,7.059,7.0926,1815715,0
+ALK.US,D,20060214,000000,7.1155,7.3539,7.0971,7.3041,4166532,0
+ALK.US,D,20060215,000000,7.302,7.4032,7.2387,7.3852,5517419,0
+ALK.US,D,20060216,000000,7.3873,7.4436,7.3447,7.3892,3680800,0
+ALK.US,D,20060217,000000,7.1763,7.3873,7.1763,7.2057,1455862,0
+ALK.US,D,20060221,000000,7.1719,7.194,7.0344,7.0815,1314857,0
+ALK.US,D,20060222,000000,7.1376,7.2321,7.075,7.194,1259700,0
+ALK.US,D,20060223,000000,7.2502,7.3629,7.21,7.2478,2743141,0
+ALK.US,D,20060224,000000,7.194,7.2121,7.0366,7.1221,1783686,0
+ALK.US,D,20060227,000000,7.1719,7.3311,7.1719,7.275,1677377,0
+ALK.US,D,20060228,000000,7.2523,7.2815,7.1446,7.2057,2304115,0
+ALK.US,D,20060301,000000,7.2387,7.2593,7.0994,7.1741,2307224,0
+ALK.US,D,20060302,000000,7.1582,7.1763,6.9764,7.0236,2518960,0
+ALK.US,D,20060303,000000,7.0122,7.0146,6.8121,6.8323,4020189,0
+ALK.US,D,20060306,000000,6.6187,6.8729,6.6187,6.7624,2317900,0
+ALK.US,D,20060307,000000,6.7512,6.897,6.6886,6.8097,2754262,0
+ALK.US,D,20060308,000000,6.8097,6.9627,6.767,6.9308,2964659,0
+ALK.US,D,20060309,000000,6.9266,6.9377,6.7014,6.7624,2258296,0
+ALK.US,D,20060310,000000,6.8075,6.8434,6.7512,6.8212,1527029,0
+ALK.US,D,20060313,000000,6.8787,6.9828,6.7778,6.8097,2530076,0
+ALK.US,D,20060314,000000,6.8235,6.967,6.8235,6.9377,2391293,0
+ALK.US,D,20060315,000000,6.9423,6.9916,6.8787,6.9423,3711046,0
+ALK.US,D,20060316,000000,7.0261,7.1201,7.0213,7.1133,3047389,0
+ALK.US,D,20060317,000000,7.1605,7.2838,7.1269,7.2797,5009890,0
+ALK.US,D,20060320,000000,7.295,7.5606,7.2838,7.5382,6670807,0
+ALK.US,D,20060321,000000,7.5987,7.7424,7.563,7.5894,6051190,0
+ALK.US,D,20060322,000000,7.5894,7.8101,7.5894,7.7988,5488501,0
+ALK.US,D,20060323,000000,7.801,7.8123,7.655,7.6977,7289540,0
+ALK.US,D,20060324,000000,7.7069,7.7767,7.6862,7.7207,3908545,0
+ALK.US,D,20060327,000000,7.7561,7.9178,7.7537,7.8709,4269281,0
+ALK.US,D,20060328,000000,7.8732,7.8755,7.7182,7.7295,5607712,0
+ALK.US,D,20060329,000000,7.7742,7.9787,7.7446,7.9675,3253336,0
+ALK.US,D,20060330,000000,7.9697,7.9897,7.7988,7.8909,4094914,0
+ALK.US,D,20060331,000000,7.9248,8.0824,7.9248,7.9697,4626463,0
+ALK.US,D,20060403,000000,8.0712,8.0712,7.779,7.8283,5054373,0
+ALK.US,D,20060404,000000,7.8755,7.9675,7.801,7.8889,3355198,0
+ALK.US,D,20060405,000000,7.8889,7.9356,7.7742,7.8329,1853522,0
+ALK.US,D,20060406,000000,7.8329,7.8688,7.7113,7.8642,2220485,0
+ALK.US,D,20060407,000000,7.9338,8.0262,7.8574,7.927,2930404,0
+ALK.US,D,20060410,000000,7.9048,7.9338,7.7717,7.8236,3636760,0
+ALK.US,D,20060411,000000,7.8236,7.8594,7.6437,7.6708,2241841,0
+ALK.US,D,20060412,000000,7.7561,7.801,7.6119,7.7069,1284608,0
+ALK.US,D,20060413,000000,7.709,8.0781,7.6887,7.9154,2107511,0
+ALK.US,D,20060417,000000,8.0666,8.1044,7.7627,7.7892,4231916,0
+ALK.US,D,20060418,000000,7.7851,8.1295,7.7561,7.9767,3333403,0
+ALK.US,D,20060419,000000,7.9921,8.102,7.8709,7.9583,2549201,0
+ALK.US,D,20060420,000000,8.4309,8.4309,8.206,8.3296,5975570,0
+ALK.US,D,20060421,000000,8.4309,8.6307,8.4309,8.4868,5526760,0
+ALK.US,D,20060424,000000,8.4755,8.6533,8.3767,8.6079,5081500,0
+ALK.US,D,20060425,000000,8.5769,8.7946,8.4733,8.66,4104256,0
+ALK.US,D,20060426,000000,8.6719,8.7597,8.5296,8.5745,2673302,0
+ALK.US,D,20060427,000000,8.5839,8.8503,8.5656,8.7032,2151987,0
+ALK.US,D,20060428,000000,8.646,8.646,8.4621,8.5342,3719943,0
+ALK.US,D,20060501,000000,8.5342,8.6238,8.3632,8.4059,3808014,0
+ALK.US,D,20060502,000000,8.6216,8.9368,8.5791,8.8758,4942280,0
+ALK.US,D,20060503,000000,8.8915,8.895,8.7121,8.8661,5583691,0
+ALK.US,D,20060504,000000,8.9229,8.9692,8.8739,8.9304,2913505,0
+ALK.US,D,20060505,000000,8.907,8.9509,8.8719,8.9368,1958938,0
+ALK.US,D,20060508,000000,8.971,9.0757,8.8661,8.9209,2157329,0
+ALK.US,D,20060509,000000,8.9489,9.1024,8.9472,9.0901,2355266,0
+ALK.US,D,20060510,000000,9.0538,9.1141,8.797,8.8532,2423320,0
+ALK.US,D,20060511,000000,8.8346,8.8346,8.6283,8.6283,2509615,0
+ALK.US,D,20060512,000000,8.6283,8.7143,8.4149,8.4309,2925960,0
+ALK.US,D,20060515,000000,8.4981,8.907,8.4931,8.8626,3207074,0
+ALK.US,D,20060516,000000,8.8626,8.9023,8.4081,8.4503,2696435,0
+ALK.US,D,20060517,000000,8.4375,8.5815,8.2394,8.3206,3542910,0
+ALK.US,D,20060518,000000,8.3655,8.5541,8.3089,8.3206,1513243,0
+ALK.US,D,20060519,000000,8.3403,8.6016,8.2821,8.5366,3517554,0
+ALK.US,D,20060522,000000,8.4981,8.6216,8.4503,8.5366,3928111,0
+ALK.US,D,20060523,000000,8.61,8.8253,8.61,8.6737,3515777,0
+ALK.US,D,20060524,000000,8.7315,8.7456,8.4981,8.5565,3228871,0
+ALK.US,D,20060525,000000,8.6443,8.6783,8.5429,8.561,2319235,0
+ALK.US,D,20060526,000000,8.6329,8.7772,8.5769,8.6571,3325397,0
+ALK.US,D,20060530,000000,8.66,8.7687,8.4106,8.4351,3867618,0
+ALK.US,D,20060531,000000,8.4931,8.7687,8.4931,8.7102,3846713,0
+ALK.US,D,20060601,000000,8.7668,8.9904,8.7668,8.9528,2043898,0
+ALK.US,D,20060602,000000,8.9509,8.9692,8.7668,8.8346,2231610,0
+ALK.US,D,20060605,000000,8.7901,8.7918,8.5541,8.6038,3699922,0
+ALK.US,D,20060606,000000,8.6904,8.7668,8.3945,8.6938,2898825,0
+ALK.US,D,20060607,000000,8.7707,8.9472,8.6876,8.7121,3210190,0
+ALK.US,D,20060608,000000,8.6876,8.6876,8.1967,8.5089,3286257,0
+ALK.US,D,20060609,000000,8.5089,8.6783,8.4437,8.4644,1286389,0
+ALK.US,D,20060612,000000,8.5161,8.5161,8.0438,8.053,2701326,0
+ALK.US,D,20060613,000000,8.053,8.136,7.7851,7.8484,4460104,0
+ALK.US,D,20060614,000000,7.8732,8.1582,7.8732,8.0847,2300999,0
+ALK.US,D,20060615,000000,8.0847,8.5968,8.0124,8.5407,2699108,0
+ALK.US,D,20060616,000000,8.5429,8.7668,8.4778,8.5429,4010845,0
+ALK.US,D,20060619,000000,8.5885,8.6783,8.4621,8.5069,2482038,0
+ALK.US,D,20060620,000000,8.5161,8.8643,8.5003,8.7013,2221381,0
+ALK.US,D,20060621,000000,8.7013,8.9322,8.681,8.7734,2106177,0
+ALK.US,D,20060622,000000,8.7345,8.8532,8.6644,8.7946,2491377,0
+ALK.US,D,20060623,000000,8.7505,8.8224,8.6148,8.7577,1509684,0
+ALK.US,D,20060626,000000,8.779,8.8777,8.6193,8.8474,2061249,0
+ALK.US,D,20060627,000000,8.857,8.9004,8.5161,8.5475,2307672,0
+ALK.US,D,20060628,000000,8.5885,8.6238,8.2216,8.338,3520666,0
+ALK.US,D,20060629,000000,8.4081,8.8392,8.3924,8.8224,2538973,0
+ALK.US,D,20060630,000000,8.8261,8.8626,8.5274,8.8626,3444161,0
+ALK.US,D,20060703,000000,8.8915,8.8915,8.7102,8.7835,1128926,0
+ALK.US,D,20060705,000000,8.7687,8.9285,8.5296,8.8758,2836105,0
+ALK.US,D,20060706,000000,8.8803,8.8977,8.61,8.6644,2475367,0
+ALK.US,D,20060707,000000,8.6307,8.8158,8.5026,8.6719,2102615,0
+ALK.US,D,20060710,000000,8.7456,9.0377,8.7228,8.9285,2701774,0
+ALK.US,D,20060711,000000,8.8803,8.9137,8.6553,8.9099,2796515,0
+ALK.US,D,20060712,000000,8.8803,8.9581,8.6216,8.6783,1787243,0
+ALK.US,D,20060713,000000,8.6553,8.6553,8.1155,8.1378,2477144,0
+ALK.US,D,20060714,000000,8.1089,8.1089,7.5824,7.6344,5346612,0
+ALK.US,D,20060717,000000,7.6344,7.8413,7.554,7.7335,3231546,0
+ALK.US,D,20060718,000000,7.7227,7.9154,7.6527,7.8979,3715490,0
+ALK.US,D,20060719,000000,7.9721,8.2462,7.9338,8.2216,3722168,0
+ALK.US,D,20060720,000000,8.2216,8.2263,7.9294,7.9515,3477969,0
+ALK.US,D,20060721,000000,7.9515,7.9515,7.6639,7.8146,2494938,0
+ALK.US,D,20060724,000000,7.9583,8.1112,7.9131,8.0712,2204032,0
+ALK.US,D,20060725,000000,8.0737,8.4081,8.0262,8.399,3666121,0
+ALK.US,D,20060726,000000,8.5113,8.6329,8.352,8.5745,4010845,0
+ALK.US,D,20060727,000000,8.5968,8.7121,8.2752,8.37,2725352,0
+ALK.US,D,20060728,000000,8.4414,8.7255,8.3838,8.7208,2164443,0
+ALK.US,D,20060731,000000,8.6307,8.6329,8.3339,8.3474,2184459,0
+ALK.US,D,20060801,000000,8.2845,8.2869,8.0081,8.0482,2534967,0
+ALK.US,D,20060802,000000,8.0931,8.2556,8.0801,8.2126,2734688,0
+ALK.US,D,20060803,000000,8.156,8.6663,8.0999,8.6216,2522958,0
+ALK.US,D,20060804,000000,8.719,8.8131,8.3206,8.4907,2899265,0
+ALK.US,D,20060807,000000,8.3496,8.4573,8.2196,8.386,1785913,0
+ALK.US,D,20060808,000000,8.4414,8.4868,8.1606,8.1744,1103569,0
+ALK.US,D,20060809,000000,8.2509,8.2556,7.8484,7.8688,3054953,0
+ALK.US,D,20060810,000000,7.8236,8.2172,7.6437,8.1044,3795561,0
+ALK.US,D,20060811,000000,8.102,8.1248,7.6639,7.7207,2220485,0
+ALK.US,D,20060814,000000,7.8799,8.0907,7.8799,7.9965,3064291,0
+ALK.US,D,20060815,000000,8.1497,8.2372,8.0801,8.1473,2142648,0
+ALK.US,D,20060816,000000,8.2308,8.4351,8.2216,8.4288,1366009,0
+ALK.US,D,20060817,000000,8.4288,8.5429,8.37,8.4503,2268084,0
+ALK.US,D,20060818,000000,8.4503,8.4503,8.1677,8.2594,1376687,0
+ALK.US,D,20060821,000000,8.206,8.206,8.0081,8.134,1106685,0
+ALK.US,D,20060822,000000,8.0847,8.1606,7.927,8.046,2849447,0
+ALK.US,D,20060823,000000,8.0824,8.2147,8.0104,8.206,1958938,0
+ALK.US,D,20060824,000000,8.2485,8.2485,8.0598,8.1402,1448750,0
+ALK.US,D,20060825,000000,8.1272,8.1677,8.0262,8.0482,1143604,0
+ALK.US,D,20060828,000000,8.102,8.3362,8.0598,8.2354,1208104,0
+ALK.US,D,20060829,000000,8.3182,8.4956,8.2285,8.3632,1664033,0
+ALK.US,D,20060830,000000,8.3403,8.561,8.2752,8.4824,1305518,0
+ALK.US,D,20060831,000000,8.4981,8.61,8.4309,8.5138,1241462,0
+ALK.US,D,20060901,000000,8.5588,8.5634,8.3815,8.4868,610279,0
+ALK.US,D,20060905,000000,8.5681,8.6553,8.4824,8.5451,2105283,0
+ALK.US,D,20060906,000000,8.5003,8.5026,8.2731,8.2929,1450525,0
+ALK.US,D,20060907,000000,8.2731,8.3945,8.1067,8.2126,1684050,0
+ALK.US,D,20060908,000000,8.2147,8.3273,8.0644,8.3002,2095053,0
+ALK.US,D,20060911,000000,8.2594,8.2616,7.927,8.163,2285432,0
+ALK.US,D,20060912,000000,8.163,8.3677,8.1497,8.3068,4437864,0
+ALK.US,D,20060913,000000,8.3496,8.561,8.3474,8.5342,3808458,0
+ALK.US,D,20060914,000000,8.4755,8.6352,8.4309,8.5318,3070966,0
+ALK.US,D,20060915,000000,8.5519,8.6443,8.4265,8.4527,3148362,0
+ALK.US,D,20060918,000000,8.3924,8.5251,8.2687,8.3002,1863309,0
+ALK.US,D,20060919,000000,8.2954,8.6377,8.2845,8.6059,2387738,0
+ALK.US,D,20060920,000000,8.6829,8.8503,8.6625,8.755,1783686,0
+ALK.US,D,20060921,000000,8.755,8.8307,8.4573,8.4755,1929142,0
+ALK.US,D,20060922,000000,8.399,8.6059,8.3815,8.5475,1196540,0
+ALK.US,D,20060925,000000,8.6329,8.7687,8.4437,8.7614,1682714,0
+ALK.US,D,20060926,000000,8.779,8.8777,8.6846,8.8307,1152946,0
+ALK.US,D,20060927,000000,8.8083,8.9118,8.6307,8.7208,1353555,0
+ALK.US,D,20060928,000000,8.7228,8.8103,8.5206,8.6478,861151,0
+ALK.US,D,20060929,000000,8.6846,8.8224,8.5407,8.5519,1444295,0
+ALK.US,D,20061002,000000,8.6038,8.8777,8.5475,8.7772,1531039,0
+ALK.US,D,20061003,000000,8.8661,9.3005,8.8532,9.1781,4245268,0
+ALK.US,D,20061004,000000,9.1781,9.4623,9.1761,9.4232,4344453,0
+ALK.US,D,20061005,000000,9.3754,9.3774,9.1121,9.3247,3159926,0
+ALK.US,D,20061006,000000,9.2524,9.3051,9.0451,9.117,2174676,0
+ALK.US,D,20061009,000000,9.0604,9.1438,8.8719,9.1007,2271198,0
+ALK.US,D,20061010,000000,9.1558,9.2864,9.0776,9.2456,3291145,0
+ALK.US,D,20061011,000000,9.2292,9.2631,9.0662,9.1858,2746255,0
+ALK.US,D,20061012,000000,9.2321,9.61,9.2224,9.578,2506057,0
+ALK.US,D,20061013,000000,9.58,9.58,9.3529,9.4603,1901117,0
+ALK.US,D,20061016,000000,9.501,9.716,9.3636,9.3636,1801925,0
+ALK.US,D,20061017,000000,9.2651,9.3529,9.0739,9.2273,3876961,0
+ALK.US,D,20061018,000000,9.3287,9.4812,9.1256,9.4693,2444227,0
+ALK.US,D,20061019,000000,9.4723,9.588,9.2985,9.3317,2549649,0
+ALK.US,D,20061020,000000,9.3607,9.886,9.3317,9.737,3184838,0
+ALK.US,D,20061023,000000,10.112,10.308,9.886,10.021,7127185,0
+ALK.US,D,20061024,000000,9.3716,9.4474,8.9952,9.3005,11692267,0
+ALK.US,D,20061025,000000,9.3005,9.3005,8.779,8.9137,5008995,0
+ALK.US,D,20061026,000000,8.9164,9.3071,8.9164,9.1992,2671973,0
+ALK.US,D,20061027,000000,9.1992,9.1992,8.9509,8.9884,2756930,0
+ALK.US,D,20061030,000000,9.0509,9.2476,9.028,9.1858,2739135,0
+ALK.US,D,20061031,000000,9.2768,9.3199,8.9561,9.026,2894378,0
+ALK.US,D,20061101,000000,9.0721,9.0929,8.8474,8.8689,2515400,0
+ALK.US,D,20061102,000000,8.8008,8.8689,8.6415,8.6691,2785844,0
+ALK.US,D,20061103,000000,8.681,8.7577,8.5429,8.6038,2174228,0
+ALK.US,D,20061106,000000,8.6478,8.9769,8.6216,8.9304,2274759,0
+ALK.US,D,20061107,000000,8.9304,9.1731,8.9255,9.0843,2148431,0
+ALK.US,D,20061108,000000,9.0633,9.1401,8.7861,8.9673,3297817,0
+ALK.US,D,20061109,000000,8.8131,8.8777,8.7075,8.8224,2231166,0
+ALK.US,D,20061110,000000,8.8777,9.1024,8.8597,9.0929,2055909,0
+ALK.US,D,20061113,000000,9.207,9.3774,9.1895,9.2728,3009138,0
+ALK.US,D,20061114,000000,9.2437,9.3616,8.9416,9.3587,2961100,0
+ALK.US,D,20061115,000000,9.667,9.994,9.653,9.848,4557075,0
+ALK.US,D,20061116,000000,9.889,9.994,9.525,9.751,4349347,0
+ALK.US,D,20061117,000000,9.751,9.831,9.4842,9.637,2391741,0
+ALK.US,D,20061120,000000,9.601,9.629,9.4351,9.4812,1903789,0
+ALK.US,D,20061121,000000,9.4782,9.737,9.4554,9.663,2238726,0
+ALK.US,D,20061122,000000,9.724,9.854,9.694,9.837,1768561,0
+ALK.US,D,20061124,000000,9.82,9.866,9.66,9.803,406558,0
+ALK.US,D,20061127,000000,9.713,9.724,9.117,9.1858,3227983,0
+ALK.US,D,20061128,000000,9.1858,9.3151,9.0103,9.2128,2943305,0
+ALK.US,D,20061129,000000,9.3151,9.4232,9.0191,9.1828,2348596,0
+ALK.US,D,20061130,000000,9.1828,9.3267,9.0776,9.2476,3892527,0
+ALK.US,D,20061201,000000,9.3071,9.3636,8.8503,8.9884,2687982,0
+ALK.US,D,20061204,000000,9.0721,9.1693,8.9769,9.1533,2024329,0
+ALK.US,D,20061205,000000,9.1044,9.1044,8.8551,8.9904,2576338,0
+ALK.US,D,20061206,000000,9.0083,9.0338,8.9164,8.9581,3213304,0
+ALK.US,D,20061207,000000,8.9601,9.026,8.7505,8.7522,7582668,0
+ALK.US,D,20061208,000000,8.5429,8.7345,8.4309,8.6329,5313696,0
+ALK.US,D,20061211,000000,8.6904,8.8895,8.6553,8.8038,2579007,0
+ALK.US,D,20061212,000000,8.7228,8.7228,8.4437,8.5389,3282252,0
+ALK.US,D,20061213,000000,9.1284,9.734,8.7228,8.8977,3985941,0
+ALK.US,D,20061214,000000,8.8803,9.048,8.8365,8.9982,3740848,0
+ALK.US,D,20061215,000000,9.1645,9.1645,9.0217,9.1371,4070898,0
+ALK.US,D,20061218,000000,9.1496,9.1876,8.9041,9.028,3115888,0
+ALK.US,D,20061219,000000,8.9934,9.0103,8.8008,8.9789,1639119,0
+ALK.US,D,20061220,000000,8.9789,9.0739,8.8597,8.8758,2251183,0
+ALK.US,D,20061221,000000,8.8777,8.9673,8.7075,8.7345,1342435,0
+ALK.US,D,20061222,000000,8.7413,8.8307,8.6737,8.779,909640,0
+ALK.US,D,20061226,000000,8.7577,8.9581,8.6754,8.9255,1007491,0
+ALK.US,D,20061227,000000,8.9023,9.0338,8.8661,9.028,1528365,0
+ALK.US,D,20061228,000000,9.0063,9.1693,8.9692,9.117,2229832,0
+ALK.US,D,20061229,000000,9.0929,9.0948,8.8437,8.8803,2956202,0
+ALK.US,D,20070103,000000,9.048,9.2748,8.974,9.2196,3024261,0
+ALK.US,D,20070104,000000,9.2176,9.4574,9.117,9.3961,3247997,0
+ALK.US,D,20070105,000000,9.3199,9.3199,8.935,9.0604,2254295,0
+ALK.US,D,20070108,000000,9.0377,9.3005,8.895,9.2524,2965990,0
+ALK.US,D,20070109,000000,9.4173,9.501,9.1674,9.3287,1542600,0
+ALK.US,D,20070110,000000,9.4064,9.606,9.3317,9.542,1824161,0
+ALK.US,D,20070111,000000,9.566,9.917,9.566,9.875,2694656,0
+ALK.US,D,20070112,000000,9.837,9.907,9.785,9.87,1721860,0
+ALK.US,D,20070116,000000,9.938,10.011,9.868,9.999,2458018,0
+ALK.US,D,20070117,000000,9.924,9.967,9.641,9.669,2051018,0
+ALK.US,D,20070118,000000,9.669,9.762,9.4554,9.4862,2466022,0
+ALK.US,D,20070119,000000,9.4912,9.649,9.3423,9.61,1248137,0
+ALK.US,D,20070122,000000,9.588,9.61,9.3267,9.4271,1884211,0
+ALK.US,D,20070123,000000,9.3843,9.3893,9.2098,9.2651,1987410,0
+ALK.US,D,20070124,000000,9.2651,9.517,9.2176,9.3509,1898891,0
+ALK.US,D,20070125,000000,9.3509,9.4251,9.0538,9.1284,2402861,0
+ALK.US,D,20070126,000000,9.1284,9.1828,8.9489,9.1558,2406416,0
+ALK.US,D,20070129,000000,9.204,9.848,9.204,9.71,4610450,0
+ALK.US,D,20070130,000000,9.747,9.77,9.3823,9.4351,2596798,0
+ALK.US,D,20070131,000000,9.4113,9.667,9.3636,9.635,2300999,0
+ALK.US,D,20070201,000000,9.658,9.677,9.517,9.629,1737875,0
+ALK.US,D,20070202,000000,9.632,9.762,9.549,9.58,1597755,0
+ALK.US,D,20070205,000000,9.544,9.544,9.3509,9.4232,1960720,0
+ALK.US,D,20070206,000000,9.3981,9.816,9.3981,9.806,3202185,0
+ALK.US,D,20070207,000000,9.782,9.806,9.532,9.639,2136420,0
+ALK.US,D,20070208,000000,9.622,9.665,9.524,9.608,1183639,0
+ALK.US,D,20070209,000000,9.606,9.675,9.4301,9.4723,1334871,0
+ALK.US,D,20070212,000000,9.566,9.704,9.522,9.658,1585469,0
+ALK.US,D,20070213,000000,9.68,9.796,9.647,9.727,1006194,0
+ALK.US,D,20070214,000000,9.689,9.933,9.647,9.851,1696614,0
+ALK.US,D,20070215,000000,9.851,9.938,9.757,9.837,1819496,0
+ALK.US,D,20070216,000000,9.868,9.892,9.76,9.843,2169782,0
+ALK.US,D,20070220,000000,9.88,9.976,9.667,9.915,1467427,0
+ALK.US,D,20070221,000000,9.88,10.005,9.856,9.896,1325091,0
+ALK.US,D,20070222,000000,9.896,9.913,9.701,9.824,1101794,0
+ALK.US,D,20070223,000000,9.788,9.788,9.4952,9.582,1191200,0
+ALK.US,D,20070226,000000,9.59,9.606,9.3863,9.537,1794363,0
+ALK.US,D,20070227,000000,9.3823,9.3823,9.0063,9.1496,2698660,0
+ALK.US,D,20070228,000000,9.1702,9.2748,9.0406,9.2176,2116847,0
+ALK.US,D,20070301,000000,9.0162,9.2573,8.8253,9.1189,1895334,0
+ALK.US,D,20070302,000000,9.0824,9.2156,8.8503,8.8689,4289297,0
+ALK.US,D,20070305,000000,8.8689,8.9368,8.681,8.6876,2511397,0
+ALK.US,D,20070306,000000,8.743,8.8803,8.6377,8.797,1418942,0
+ALK.US,D,20070307,000000,8.7734,8.8392,8.6986,8.7345,1986073,0
+ALK.US,D,20070308,000000,8.7597,8.8895,8.7143,8.7861,1992305,0
+ALK.US,D,20070309,000000,8.8336,8.9229,8.7806,8.857,1626223,0
+ALK.US,D,20070312,000000,8.7228,8.857,8.7228,8.8103,1339765,0
+ALK.US,D,20070313,000000,8.779,8.779,8.5861,8.6148,1998974,0
+ALK.US,D,20070314,000000,8.6283,8.6553,8.2196,8.5161,3316500,0
+ALK.US,D,20070315,000000,8.5541,8.719,8.5519,8.646,1907789,0
+ALK.US,D,20070316,000000,8.6443,8.6644,8.4552,8.4907,1942930,0
+ALK.US,D,20070319,000000,8.5251,8.6876,8.4824,8.6625,1289948,0
+ALK.US,D,20070320,000000,8.61,8.8253,8.61,8.8083,1613764,0
+ALK.US,D,20070321,000000,8.8083,9.0162,8.7522,9.0103,1890881,0
+ALK.US,D,20070322,000000,8.9904,9.0036,8.7707,8.8261,2349927,0
+ALK.US,D,20070323,000000,8.857,8.9004,8.779,8.8008,1594199,0
+ALK.US,D,20070326,000000,8.8008,8.8261,8.5496,8.6171,1822832,0
+ALK.US,D,20070327,000000,8.61,8.61,8.4375,8.5138,1318861,0
+ALK.US,D,20070328,000000,8.4573,8.57,8.37,8.5026,2370387,0
+ALK.US,D,20070329,000000,8.5541,8.5968,8.379,8.5342,1575965,0
+ALK.US,D,20070330,000000,8.561,8.6876,8.4621,8.5656,1947823,0
+ALK.US,D,20070402,000000,8.5885,8.6216,8.4015,8.5318,1346438,0
+ALK.US,D,20070403,000000,8.6307,8.7668,8.5885,8.6238,2584789,0
+ALK.US,D,20070404,000000,8.6261,8.6625,8.5026,8.5407,2167557,0
+ALK.US,D,20070405,000000,8.5407,8.6904,8.5161,8.6737,1303735,0
+ALK.US,D,20070409,000000,8.5565,8.5634,8.2752,8.4149,2884144,0
+ALK.US,D,20070410,000000,8.4149,8.4149,8.2731,8.2954,1692500,0
+ALK.US,D,20070411,000000,8.3089,8.3089,8.0907,8.2394,1995862,0
+ALK.US,D,20070412,000000,8.2103,8.2907,8.0644,8.1744,1734758,0
+ALK.US,D,20070413,000000,8.1967,8.2308,8.046,8.1517,2776782,0
+ALK.US,D,20070416,000000,8.1538,8.2752,8.1089,8.1497,2000307,0
+ALK.US,D,20070417,000000,8.206,8.338,8.1744,8.2417,2734242,0
+ALK.US,D,20070418,000000,8.2439,8.5251,8.2439,8.4956,2777390,0
+ALK.US,D,20070419,000000,8.4956,8.4956,8.2533,8.2708,2083043,0
+ALK.US,D,20070420,000000,8.3744,8.4309,8.163,8.1942,2372172,0
+ALK.US,D,20070423,000000,8.1497,8.2037,8.0124,8.046,1984119,0
+ALK.US,D,20070424,000000,8.0352,8.086,7.9,8.0166,2403751,0
+ALK.US,D,20070425,000000,8.1378,8.1378,7.9154,8.0482,2075480,0
+ALK.US,D,20070426,000000,8.0482,8.4309,7.9697,7.9987,2988232,0
+ALK.US,D,20070427,000000,7.8642,7.8642,7.1559,7.1674,6529800,0
+ALK.US,D,20070430,000000,7.2234,7.3066,6.6343,6.6548,10395313,0
+ALK.US,D,20070501,000000,6.6456,6.7421,6.5201,6.6929,7396136,0
+ALK.US,D,20070502,000000,6.648,6.8235,6.5801,6.7175,7060019,0
+ALK.US,D,20070503,000000,6.7579,6.8143,6.6409,6.7242,5025014,0
+ALK.US,D,20070504,000000,6.7465,6.8007,6.7038,6.7465,4139037,0
+ALK.US,D,20070507,000000,6.8389,6.9063,6.6767,6.6991,3458394,0
+ALK.US,D,20070508,000000,6.6568,6.7152,6.5555,6.6362,4117160,0
+ALK.US,D,20070509,000000,6.6097,6.7624,6.587,6.666,3817799,0
+ALK.US,D,20070510,000000,6.6684,6.722,6.5329,6.5464,4760354,0
+ALK.US,D,20070511,000000,6.5939,6.6321,6.5177,6.5824,2192467,0
+ALK.US,D,20070514,000000,6.587,6.6165,6.4591,6.5019,2086603,0
+ALK.US,D,20070515,000000,6.5043,6.6074,6.4026,6.414,2499385,0
+ALK.US,D,20070516,000000,6.4164,6.5485,6.3599,6.4363,6306064,0
+ALK.US,D,20070517,000000,6.414,6.4769,6.3754,6.4274,3504211,0
+ALK.US,D,20070518,000000,6.4274,6.4681,6.3555,6.4073,3880520,0
+ALK.US,D,20070521,000000,6.4073,6.4408,6.322,6.3485,2805417,0
+ALK.US,D,20070522,000000,6.3776,6.605,6.3575,6.5646,4387601,0
+ALK.US,D,20070523,000000,6.5043,6.5534,6.1487,6.1911,7105197,0
+ALK.US,D,20070524,000000,6.1889,6.2295,6.1061,6.1866,4251044,0
+ALK.US,D,20070525,000000,6.2096,6.2568,6.151,6.234,2433552,0
+ALK.US,D,20070529,000000,6.3397,6.3936,6.2998,6.3731,3852146,0
+ALK.US,D,20070530,000000,6.3622,6.535,6.2973,6.535,4447384,0
+ALK.US,D,20070531,000000,6.5534,6.6252,6.4972,6.5555,2913948,0
+ALK.US,D,20070601,000000,6.5777,6.587,6.4073,6.4614,3451723,0
+ALK.US,D,20070604,000000,6.4298,6.4316,6.2973,6.3263,3003355,0
+ALK.US,D,20070605,000000,6.3263,6.3622,6.2408,6.2879,2812979,0
+ALK.US,D,20070606,000000,6.2247,6.2247,6.1284,6.1628,2831657,0
+ALK.US,D,20070607,000000,6.1628,6.1628,6.0023,6.0068,2792960,0
+ALK.US,D,20070608,000000,6.0473,6.2096,6.0023,6.1353,3287586,0
+ALK.US,D,20070611,000000,6.1307,6.1307,6.0246,6.0744,1898447,0
+ALK.US,D,20070612,000000,6.0473,6.1085,5.9173,5.9487,2585679,0
+ALK.US,D,20070613,000000,6.0206,6.0206,5.8227,5.9603,4466779,0
+ALK.US,D,20070614,000000,6.0224,6.1693,5.9603,6.1605,3573156,0
+ALK.US,D,20070615,000000,6.2766,6.2766,6.0405,6.0633,4332891,0
+ALK.US,D,20070618,000000,6.1261,6.1422,6.0448,6.07,2853006,0
+ALK.US,D,20070619,000000,6.07,6.2743,6.07,6.2614,3941460,0
+ALK.US,D,20070620,000000,6.2859,6.4026,6.2637,6.3377,3345414,0
+ALK.US,D,20070621,000000,6.3131,6.3731,6.2182,6.3714,2199582,0
+ALK.US,D,20070622,000000,6.3714,6.3798,6.2272,6.2766,3086091,0
+ALK.US,D,20070625,000000,6.2973,6.3177,6.1353,6.182,3407240,0
+ALK.US,D,20070626,000000,6.1911,6.2161,6.0424,6.0522,2609635,0
+ALK.US,D,20070627,000000,5.9939,6.0676,5.9153,6.061,2685316,0
+ALK.US,D,20070628,000000,6.2614,6.4408,6.2362,6.387,4734109,0
+ALK.US,D,20070629,000000,6.3983,6.4026,6.2295,6.2637,2902383,0
+ALK.US,D,20070702,000000,6.2949,6.4096,6.252,6.4003,2087026,0
+ALK.US,D,20070703,000000,6.4298,6.4951,6.3936,6.4548,2438002,0
+ALK.US,D,20070705,000000,6.4431,6.4548,6.3286,6.4049,2882367,0
+ALK.US,D,20070706,000000,6.3892,6.5397,6.3397,6.5374,1989186,0
+ALK.US,D,20070709,000000,6.4883,6.5374,6.3575,6.3913,3500656,0
+ALK.US,D,20070710,000000,6.3622,6.3776,6.1628,6.1776,2479368,0
+ALK.US,D,20070711,000000,6.1605,6.1799,6.0835,6.1422,2601247,0
+ALK.US,D,20070712,000000,6.1753,6.2295,6.1284,6.2272,2215150,0
+ALK.US,D,20070713,000000,6.2048,6.2119,6.1284,6.1605,1762335,0
+ALK.US,D,20070716,000000,6.1015,6.2949,6.0903,6.2681,2477589,0
+ALK.US,D,20070717,000000,6.3154,6.4339,6.2681,6.3731,2533634,0
+ALK.US,D,20070718,000000,6.32,6.4386,6.2903,6.3754,2576779,0
+ALK.US,D,20070719,000000,6.4883,6.5201,6.3669,6.3823,2278314,0
+ALK.US,D,20070720,000000,6.3823,6.414,6.1399,6.234,3352526,0
+ALK.US,D,20070723,000000,6.2408,6.2998,6.151,6.2476,2241394,0
+ALK.US,D,20070724,000000,6.1284,6.243,6.0522,6.0835,3175038,0
+ALK.US,D,20070725,000000,6.1533,6.2003,5.9557,6.0903,2865466,0
+ALK.US,D,20070726,000000,5.8676,5.9106,5.2696,5.4656,8030237,0
+ALK.US,D,20070727,000000,5.6563,5.7215,5.4159,5.508,6485323,0
+ALK.US,D,20070730,000000,5.5102,5.6163,5.3775,5.4942,4348458,0
+ALK.US,D,20070731,000000,5.5281,5.6025,5.2292,5.245,4202563,0
+ALK.US,D,20070801,000000,5.2765,5.3125,5.1104,5.272,6221549,0
+ALK.US,D,20070802,000000,5.3392,5.4159,5.22,5.3392,4083795,0
+ALK.US,D,20070803,000000,5.3507,5.3752,5.1865,5.2045,5227399,0
+ALK.US,D,20070806,000000,5.2427,5.261,4.9529,5.1258,5362626,0
+ALK.US,D,20070807,000000,5.074,5.0924,4.9058,4.9863,5439133,0
+ALK.US,D,20070808,000000,5.0695,5.483,5.0587,5.4451,7090709,0
+ALK.US,D,20070809,000000,5.4317,5.7239,5.3866,5.6249,6368339,0
+ALK.US,D,20070810,000000,5.5303,5.7398,5.29,5.6341,4513040,0
+ALK.US,D,20070813,000000,5.7419,5.8946,5.4118,5.5349,3874736,0
+ALK.US,D,20070814,000000,5.5349,5.5644,5.3598,5.3775,2749369,0
+ALK.US,D,20070815,000000,5.3911,5.4521,4.9749,4.9997,4307538,0
+ALK.US,D,20070816,000000,5.0587,5.2992,4.8333,5.2811,5920857,0
+ALK.US,D,20070817,000000,5.499,5.5437,5.2221,5.3819,4034869,0
+ALK.US,D,20070820,000000,5.3976,5.4521,5.1728,5.261,2234723,0
+ALK.US,D,20070821,000000,5.2292,5.5281,5.2244,5.4942,2245843,0
+ALK.US,D,20070822,000000,5.5775,5.6761,5.5211,5.6341,3058954,0
+ALK.US,D,20070823,000000,5.6718,5.6832,5.4942,5.5577,1737427,0
+ALK.US,D,20070824,000000,5.5706,5.7325,5.5148,5.7325,1469208,0
+ALK.US,D,20070827,000000,5.7102,5.76,5.6116,5.6406,1801925,0
+ALK.US,D,20070828,000000,5.6294,5.6406,5.4246,5.4384,1580408,0
+ALK.US,D,20070829,000000,5.4295,5.508,5.3482,5.4897,2657294,0
+ALK.US,D,20070830,000000,5.4223,5.5349,5.3598,5.4499,1652910,0
+ALK.US,D,20070831,000000,5.5188,5.6249,5.4499,5.5799,2178229,0
+ALK.US,D,20070904,000000,5.6388,5.8451,5.5644,5.7507,3726613,0
+ALK.US,D,20070905,000000,5.7398,5.8142,5.6388,5.6563,1941151,0
+ALK.US,D,20070906,000000,5.6785,5.6919,5.4541,5.5484,1915795,0
+ALK.US,D,20070907,000000,5.3866,5.3976,5.1796,5.2519,3737289,0
+ALK.US,D,20070910,000000,5.2854,5.3301,5.1483,5.1865,2695100,0
+ALK.US,D,20070911,000000,5.1887,5.3437,5.139,5.3015,1716077,0
+ALK.US,D,20070912,000000,5.2765,5.3058,5.0924,5.1435,2669751,0
+ALK.US,D,20070913,000000,5.1704,5.22,5.0808,5.1752,1544827,0
+ALK.US,D,20070914,000000,5.2382,5.5982,5.2093,5.4874,4178987,0
+ALK.US,D,20070917,000000,5.5057,5.5393,5.3955,5.4118,1946928,0
+ALK.US,D,20070918,000000,5.4589,5.7191,5.4024,5.7015,2260075,0
+ALK.US,D,20070919,000000,5.7892,5.8075,5.6205,5.6718,2052796,0
+ALK.US,D,20070920,000000,5.5325,5.582,5.2833,5.3844,4034869,0
+ALK.US,D,20070921,000000,5.492,5.5303,5.4118,5.4384,2729349,0
+ALK.US,D,20070924,000000,5.4786,5.4786,5.1083,5.1414,4224799,0
+ALK.US,D,20070925,000000,5.1258,5.1999,5.1234,5.1459,2563882,0
+ALK.US,D,20070926,000000,5.1704,5.2833,5.1211,5.2427,3328954,0
+ALK.US,D,20070927,000000,5.2634,5.3015,5.2292,5.245,1765449,0
+ALK.US,D,20070928,000000,5.2292,5.2564,5.1636,5.1912,1806178,0
+ALK.US,D,20071001,000000,5.1912,5.2854,5.1912,5.2519,2558986,0
+ALK.US,D,20071002,000000,5.2833,5.4427,5.2696,5.3844,3928111,0
+ALK.US,D,20071003,000000,5.3278,5.5751,5.3058,5.5554,3644324,0
+ALK.US,D,20071004,000000,5.5799,5.6517,5.5484,5.6452,2845446,0
+ALK.US,D,20071005,000000,5.7239,5.8832,5.6539,5.7868,3143915,0
+ALK.US,D,20071008,000000,5.8004,6.2702,5.7278,5.8428,2841447,0
+ALK.US,D,20071009,000000,5.8587,6.061,5.8564,5.9557,3414357,0
+ALK.US,D,20071010,000000,5.9649,6.1037,5.9015,5.9692,2691092,0
+ALK.US,D,20071011,000000,6.0448,6.1085,5.8098,5.9463,3852050,0
+ALK.US,D,20071012,000000,5.8004,5.8587,5.4698,5.7398,3444161,0
+ALK.US,D,20071015,000000,5.6677,5.7398,5.5751,5.735,2518513,0
+ALK.US,D,20071016,000000,5.706,5.8788,5.6785,5.8075,2837442,0
+ALK.US,D,20071017,000000,5.8184,5.8587,5.6854,5.8184,3536684,0
+ALK.US,D,20071018,000000,5.7778,5.7934,5.6318,5.6585,2841447,0
+ALK.US,D,20071019,000000,5.6677,5.6809,5.4656,5.4809,3210634,0
+ALK.US,D,20071022,000000,5.4339,5.7325,5.4136,5.6654,4529942,0
+ALK.US,D,20071023,000000,5.6854,5.9917,5.6428,5.8051,3363204,0
+ALK.US,D,20071024,000000,5.7647,5.8991,5.6226,5.7485,3105218,0
+ALK.US,D,20071025,000000,5.9015,6.0571,5.6388,5.8474,4612229,0
+ALK.US,D,20071026,000000,5.6585,5.7868,5.3278,5.7709,5013447,0
+ALK.US,D,20071029,000000,5.7375,5.7754,5.508,5.5775,3899197,0
+ALK.US,D,20071030,000000,5.5936,5.8474,5.5775,5.7172,3206637,0
+ALK.US,D,20071031,000000,5.7102,5.7844,5.6163,5.7102,3959696,0
+ALK.US,D,20071101,000000,5.6116,5.6654,5.4851,5.4897,4133614,0
+ALK.US,D,20071102,000000,5.6476,5.6608,5.3955,5.492,3384555,0
+ALK.US,D,20071105,000000,5.4874,5.5601,5.3164,5.3552,3405949,0
+ALK.US,D,20071106,000000,5.4096,5.4096,5.1211,5.2519,5470840,0
+ALK.US,D,20071107,000000,5.1818,5.1865,4.9932,5.0808,6436481,0
+ALK.US,D,20071108,000000,5.0899,5.0899,4.7597,4.9505,6303450,0
+ALK.US,D,20071109,000000,4.8852,4.9701,4.7553,4.9013,5026793,0
+ALK.US,D,20071112,000000,4.9794,5.261,4.9484,5.1999,6270481,0
+ALK.US,D,20071113,000000,5.1887,5.5644,5.1887,5.5303,5258092,0
+ALK.US,D,20071114,000000,5.5188,5.726,5.3301,5.4966,5375079,0
+ALK.US,D,20071115,000000,5.4966,5.6049,5.3775,5.4317,4229249,0
+ALK.US,D,20071116,000000,5.4339,5.4589,5.261,5.3459,3468620,0
+ALK.US,D,20071119,000000,5.3164,5.3164,5.0358,5.0516,4919460,0
+ALK.US,D,20071120,000000,5.0334,5.074,4.8023,4.946,4058884,0
+ALK.US,D,20071121,000000,4.9037,5.2139,4.8221,5.0609,3976976,0
+ALK.US,D,20071123,000000,5.1282,5.3529,5.0695,5.245,1762781,0
+ALK.US,D,20071126,000000,5.245,5.3482,5.0405,5.0405,3695037,0
+ALK.US,D,20071127,000000,5.1414,5.4767,5.1414,5.3392,4906588,0
+ALK.US,D,20071128,000000,5.3955,5.6517,5.3231,5.6205,4037980,0
+ALK.US,D,20071129,000000,5.5211,5.5958,5.4633,5.5211,2356600,0
+ALK.US,D,20071130,000000,5.6876,5.7934,5.5982,5.6942,3078526,0
+ALK.US,D,20071203,000000,5.6499,5.7191,5.5057,5.5235,1399495,0
+ALK.US,D,20071204,000000,5.4271,5.5303,5.3661,5.4633,1895334,0
+ALK.US,D,20071205,000000,5.4897,5.6003,5.3326,5.4136,2652843,0
+ALK.US,D,20071206,000000,5.4566,5.8028,5.4295,5.8028,3561146,0
+ALK.US,D,20071207,000000,5.8119,6.027,5.7892,5.987,2634610,0
+ALK.US,D,20071210,000000,6.0162,6.061,5.8609,6.0546,1300178,0
+ALK.US,D,20071211,000000,6.072,6.2949,5.951,5.958,5604599,0
+ALK.US,D,20071212,000000,6.1533,6.1841,5.6272,5.7239,5153116,0
+ALK.US,D,20071213,000000,5.6677,5.8291,5.5325,5.7892,4187435,0
+ALK.US,D,20071214,000000,5.7325,5.8923,5.6718,5.8203,2454459,0
+ALK.US,D,20071217,000000,5.7821,5.8788,5.6318,5.6388,1958938,0
+ALK.US,D,20071218,000000,5.6809,5.8004,5.6294,5.7821,1532369,0
+ALK.US,D,20071219,000000,5.7778,5.8946,5.706,5.8609,1263261,0
+ALK.US,D,20071220,000000,5.9557,6.0092,5.7278,5.9196,2520734,0
+ALK.US,D,20071221,000000,5.9962,6.0162,5.8142,5.9669,2645285,0
+ALK.US,D,20071224,000000,5.958,6.1331,5.933,6.1238,622288,0
+ALK.US,D,20071226,000000,6.0653,6.1284,5.9669,6.0835,1020837,0
+ALK.US,D,20071227,000000,6.0633,6.0633,5.7868,5.8291,1512232,0
+ALK.US,D,20071228,000000,5.8291,5.8696,5.6092,5.6406,2368608,0
+ALK.US,D,20071231,000000,5.6025,5.7191,5.5668,5.6226,1832180,0
+ALK.US,D,20080102,000000,5.5799,5.6585,5.2854,5.3164,2869021,0
+ALK.US,D,20080103,000000,5.337,5.4295,5.1887,5.2157,2182680,0
+ALK.US,D,20080104,000000,5.1549,5.1912,4.9932,5.1527,2388408,0
+ALK.US,D,20080107,000000,5.22,5.472,5.1573,5.3529,3979712,0
+ALK.US,D,20080108,000000,5.3058,5.4072,4.946,4.9597,3161155,0
+ALK.US,D,20080109,000000,4.9954,5.0358,4.7461,4.9908,4892816,0
+ALK.US,D,20080110,000000,5.0244,5.4178,5.02,5.3033,6153042,0
+ALK.US,D,20080111,000000,5.2696,5.3392,5.1301,5.1912,3116338,0
+ALK.US,D,20080114,000000,5.1932,5.3058,5.1301,5.2114,1974189,0
+ALK.US,D,20080115,000000,5.1104,5.3705,5.1104,5.337,5332546,0
+ALK.US,D,20080116,000000,5.3231,5.3683,5.02,5.2564,4884453,0
+ALK.US,D,20080117,000000,5.2876,5.5057,5.1234,5.1841,3094982,0
+ALK.US,D,20080118,000000,5.1549,5.3889,5.0587,5.2564,4282155,0
+ALK.US,D,20080122,000000,5.0358,5.3552,4.8263,5.1752,3897562,0
+ALK.US,D,20080123,000000,5.0538,5.618,5.0472,5.5508,4480394,0
+ALK.US,D,20080124,000000,5.4178,5.4178,5.0382,5.1059,4161035,0
+ALK.US,D,20080125,000000,5.2139,5.2139,5.0291,5.0808,2531173,0
+ALK.US,D,20080128,000000,5.0718,5.3661,5.0672,5.3392,3010691,0
+ALK.US,D,20080129,000000,5.3819,5.5235,5.1912,5.2069,4302484,0
+ALK.US,D,20080130,000000,5.2023,5.5188,5.1435,5.3552,3727501,0
+ALK.US,D,20080131,000000,5.2947,5.7419,5.272,5.6876,4479534,0
+ALK.US,D,20080201,000000,5.7124,6.0653,5.6898,6.0546,3590055,0
+ALK.US,D,20080204,000000,6.034,6.1214,5.6967,5.7553,3362509,0
+ALK.US,D,20080205,000000,5.7301,5.9894,5.6761,5.8142,3367164,0
+ALK.US,D,20080206,000000,5.8587,6.1648,5.7981,5.9708,4662372,0
+ALK.US,D,20080207,000000,6.0023,6.4049,5.9603,6.342,6320468,0
+ALK.US,D,20080208,000000,6.2743,6.387,6.0185,6.1799,3752142,0
+ALK.US,D,20080211,000000,6.1776,6.279,5.9824,6.2205,3650086,0
+ALK.US,D,20080212,000000,6.2205,6.3154,6.0811,6.1672,2481027,0
+ALK.US,D,20080213,000000,6.2681,6.2949,6.1154,6.2568,2404549,0
+ALK.US,D,20080214,000000,6.243,6.2743,5.933,5.9352,2622224,0
+ALK.US,D,20080215,000000,5.9894,6.3017,5.9307,6.279,4014829,0
+ALK.US,D,20080219,000000,6.2859,6.2859,6.034,6.1376,2190590,0
+ALK.US,D,20080220,000000,6.1331,6.2743,5.9849,6.2614,3410092,0
+ALK.US,D,20080221,000000,6.2927,6.4209,6.1085,6.1753,2539688,0
+ALK.US,D,20080222,000000,6.2072,6.2476,5.9983,6.2272,2383067,0
+ALK.US,D,20080225,000000,6.2048,6.3017,6.0315,6.2814,2962433,0
+ALK.US,D,20080226,000000,6.1672,6.3845,6.1376,6.1716,3786634,0
+ALK.US,D,20080227,000000,6.0835,6.1085,5.8811,5.9372,3859606,0
+ALK.US,D,20080228,000000,5.8969,5.9778,5.5686,5.582,2927424,0
+ALK.US,D,20080229,000000,5.5349,5.6294,5.4674,5.4851,2724013,0
+ALK.US,D,20080303,000000,5.5256,5.5437,5.2586,5.3683,2243704,0
+ALK.US,D,20080304,000000,5.3058,5.4339,5.2139,5.4202,2176452,0
+ALK.US,D,20080305,000000,5.4202,5.5577,5.2382,5.5211,4548177,0
+ALK.US,D,20080306,000000,5.5148,5.5148,5.1147,5.1483,7698533,0
+ALK.US,D,20080307,000000,5.0405,5.2382,4.9885,5.0405,6521295,0
+ALK.US,D,20080310,000000,5.0405,5.1368,4.7636,4.8063,8556316,0
+ALK.US,D,20080311,000000,4.9281,5.0672,4.8608,5.0587,6180183,0
+ALK.US,D,20080312,000000,4.813,4.813,4.1051,4.1277,11646231,0
+ALK.US,D,20080313,000000,4.0847,4.2222,3.9207,4.1815,8359760,0
+ALK.US,D,20080314,000000,4.4337,4.4337,3.941,4.0555,5349852,0
+ALK.US,D,20080317,000000,3.9727,4.1345,3.9568,4.0626,6551564,0
+ALK.US,D,20080318,000000,4.166,4.3051,4.0287,4.2897,3913264,0
+ALK.US,D,20080319,000000,4.3659,4.4267,4.213,4.213,3656460,0
+ALK.US,D,20080320,000000,4.2267,4.3884,4.1863,4.267,5253098,0
+ALK.US,D,20080324,000000,4.267,4.4177,4.1863,4.3636,3153838,0
+ALK.US,D,20080325,000000,4.411,4.4987,4.3099,4.4713,2747750,0
+ALK.US,D,20080326,000000,4.4313,4.4489,4.1253,4.2378,2772052,0
+ALK.US,D,20080327,000000,4.2307,4.4375,4.1725,4.2509,2414044,0
+ALK.US,D,20080328,000000,4.2963,4.3299,4.1612,4.2581,2588347,0
+ALK.US,D,20080331,000000,4.2604,4.4579,4.2245,4.411,2768170,0
+ALK.US,D,20080401,000000,4.494,4.6943,4.4533,4.6288,2387956,0
+ALK.US,D,20080402,000000,4.6715,4.7301,4.4828,4.5413,2788800,0
+ALK.US,D,20080403,000000,4.5817,4.6426,4.5011,4.5933,2269862,0
+ALK.US,D,20080404,000000,4.5773,4.6988,4.5075,4.6539,2213897,0
+ALK.US,D,20080407,000000,4.6539,4.7077,4.5728,4.6426,2063918,0
+ALK.US,D,20080408,000000,4.645,4.6809,4.5863,4.6606,2226716,0
+ALK.US,D,20080409,000000,4.6468,4.71,4.3842,4.4267,2558322,0
+ALK.US,D,20080410,000000,4.3611,4.6468,4.3611,4.53,3334740,0
+ALK.US,D,20080411,000000,4.4489,4.5636,4.2557,4.2938,3842249,0
+ALK.US,D,20080414,000000,4.3276,4.467,4.2981,4.4155,2250051,0
+ALK.US,D,20080415,000000,4.4962,4.5933,4.1074,4.1815,3539646,0
+ALK.US,D,20080416,000000,4.2355,4.4199,4.1345,4.3574,2470509,0
+ALK.US,D,20080417,000000,4.3299,4.3796,4.2447,4.3436,1638429,0
+ALK.US,D,20080418,000000,4.4245,4.5528,4.3436,4.5458,2409954,0
+ALK.US,D,20080421,000000,4.5187,4.5528,4.2963,4.346,2167212,0
+ALK.US,D,20080422,000000,4.3365,4.3365,3.9364,4.0487,4908304,0
+ALK.US,D,20080423,000000,4.1074,4.157,3.9611,4.0893,2595671,0
+ALK.US,D,20080424,000000,4.1591,4.4337,4.0264,4.3724,3287396,0
+ALK.US,D,20080425,000000,4.1973,4.4694,4.1973,4.4533,3310030,0
+ALK.US,D,20080428,000000,4.4399,4.5794,4.2692,4.5011,3229349,0
+ALK.US,D,20080429,000000,4.5707,4.7574,4.5505,4.7144,2398955,0
+ALK.US,D,20080430,000000,4.7346,5.0067,4.676,4.8286,3645258,0
+ALK.US,D,20080501,000000,4.8562,5.1704,4.8562,5.0177,3225430,0
+ALK.US,D,20080502,000000,5.065,5.0695,4.8221,4.9102,2496209,0
+ALK.US,D,20080505,000000,4.8783,4.9372,4.7034,4.8242,1730842,0
+ALK.US,D,20080506,000000,4.7438,4.7438,4.5458,4.6624,1873422,0
+ALK.US,D,20080507,000000,4.6785,4.788,4.3908,4.4177,2474146,0
+ALK.US,D,20080508,000000,4.4042,4.5139,4.3504,4.4448,2158814,0
+ALK.US,D,20080509,000000,4.332,4.4781,4.2938,4.4267,1871534,0
+ALK.US,D,20080512,000000,4.4694,4.6219,4.4694,4.5979,1596960,0
+ALK.US,D,20080513,000000,4.6196,4.7508,4.5933,4.6539,1669619,0
+ALK.US,D,20080514,000000,4.6737,4.883,4.6668,4.7574,2319417,0
+ALK.US,D,20080515,000000,4.6988,4.9013,4.6087,4.8539,1665763,0
+ALK.US,D,20080516,000000,4.7574,4.9258,4.676,4.8087,2287099,0
+ALK.US,D,20080519,000000,4.9439,5.0874,4.8111,4.8469,2978077,0
+ALK.US,D,20080520,000000,4.82,4.82,4.584,4.6307,1870092,0
+ALK.US,D,20080521,000000,4.5528,4.5753,4.166,4.2107,4671191,0
+ALK.US,D,20080522,000000,4.2307,4.368,4.1277,4.1612,2439928,0
+ALK.US,D,20080523,000000,4.051,4.0714,3.8962,3.9611,2468300,0
+ALK.US,D,20080527,000000,4.0647,4.355,4.0467,4.3099,2510638,0
+ALK.US,D,20080528,000000,4.4713,4.4895,4.2197,4.2829,2198242,0
+ALK.US,D,20080529,000000,4.3365,4.5728,4.2063,4.53,3137098,0
+ALK.US,D,20080530,000000,4.5481,4.5481,4.346,4.3908,2695750,0
+ALK.US,D,20080602,000000,4.4221,4.4579,4.2151,4.368,2479231,0
+ALK.US,D,20080603,000000,4.4448,4.5233,4.3504,4.4623,2500132,0
+ALK.US,D,20080604,000000,4.4513,4.521,4.2736,4.3842,3415339,0
+ALK.US,D,20080605,000000,4.4134,4.7704,4.3842,4.712,4305797,0
+ALK.US,D,20080606,000000,4.5139,4.5481,4.3343,4.3611,6361380,0
+ALK.US,D,20080609,000000,4.4245,4.4803,4.1637,4.2286,4672459,0
+ALK.US,D,20080610,000000,4.1591,4.3954,4.0555,4.2307,5603928,0
+ALK.US,D,20080611,000000,4.1949,4.2245,3.9882,3.995,4544490,0
+ALK.US,D,20080612,000000,4.0467,4.2042,3.8894,4.0199,6520161,0
+ALK.US,D,20080613,000000,4.0734,4.2018,4.0692,4.1501,2552818,0
+ALK.US,D,20080616,000000,4.0805,4.2245,4.0017,4.1927,5809079,0
+ALK.US,D,20080617,000000,4.2175,4.4895,4.1612,4.247,2608480,0
+ALK.US,D,20080618,000000,4.213,4.213,4.0242,4.0782,2284652,0
+ALK.US,D,20080619,000000,4.0893,4.5139,4.0893,4.4917,3639447,0
+ALK.US,D,20080620,000000,4.4,4.4,4.0467,4.1365,5195861,0
+ALK.US,D,20080623,000000,4.1883,4.2086,3.8894,3.9026,3542984,0
+ALK.US,D,20080624,000000,3.9119,3.9568,3.6647,3.86,4132283,0
+ALK.US,D,20080625,000000,3.8758,4.1029,3.86,3.9456,2596498,0
+ALK.US,D,20080626,000000,3.8354,3.8735,3.705,3.7139,2797660,0
+ALK.US,D,20080627,000000,3.7364,3.7546,3.5972,3.7252,4560424,0
+ALK.US,D,20080630,000000,3.6873,3.6895,3.4485,3.4485,3926433,0
+ALK.US,D,20080701,000000,3.3991,3.433,3.1452,3.3045,5269853,0
+ALK.US,D,20080702,000000,3.1452,3.3857,3.051,3.0799,5353696,0
+ALK.US,D,20080703,000000,3.0799,3.143,2.9272,3.0281,2449681,0
+ALK.US,D,20080707,000000,3.1925,3.5722,3.0103,3.0799,4097827,0
+ALK.US,D,20080708,000000,3.273,3.3318,3.1473,3.3271,5577970,0
+ALK.US,D,20080709,000000,3.2753,3.3228,3.0061,3.0351,3967591,0
+ALK.US,D,20080710,000000,3.053,3.1612,2.9678,3.0576,3591306,0
+ALK.US,D,20080711,000000,3.0014,3.0014,2.5223,2.6528,7280381,0
+ALK.US,D,20080714,000000,2.6102,2.6528,2.356,2.4572,8537113,0
+ALK.US,D,20080715,000000,2.4325,2.5855,2.2708,2.4281,7452333,0
+ALK.US,D,20080716,000000,2.4551,3.0866,2.4506,3.0554,7811040,0
+ALK.US,D,20080717,000000,3.1023,3.5138,2.9607,3.4867,8478974,0
+ALK.US,D,20080718,000000,3.4576,3.8669,3.4084,3.6777,8189768,0
+ALK.US,D,20080721,000000,3.4867,3.7522,3.4867,3.5454,3945099,0
+ALK.US,D,20080722,000000,3.5814,4.3051,3.5701,4.1591,7663918,0
+ALK.US,D,20080723,000000,4.2286,4.4579,4.0555,4.2378,8911422,0
+ALK.US,D,20080724,000000,3.84,4.2175,3.7951,3.84,5924164,0
+ALK.US,D,20080725,000000,3.9003,4.1591,3.9003,3.9771,4605254,0
+ALK.US,D,20080728,000000,3.959,4.0446,3.7456,3.8219,3523176,0
+ALK.US,D,20080729,000000,3.8715,4.2086,3.8647,4.1725,4564845,0
+ALK.US,D,20080730,000000,4.321,4.321,3.6895,3.8173,5971184,0
+ALK.US,D,20080731,000000,3.7522,4.157,3.667,4.0199,3746441,0
+ALK.US,D,20080801,000000,4.1029,4.1231,3.8062,4.0487,3035836,0
+ALK.US,D,20080804,000000,4.0446,4.3051,3.8779,4.2488,3617673,0
+ALK.US,D,20080805,000000,4.3276,4.3842,4.1277,4.3526,5314283,0
+ALK.US,D,20080806,000000,4.1815,4.3842,4.1231,4.3299,3471505,0
+ALK.US,D,20080807,000000,4.1883,4.2736,4.051,4.0757,3290264,0
+ALK.US,D,20080808,000000,4.2649,4.5255,4.1141,4.4781,3972401,0
+ALK.US,D,20080811,000000,4.4756,5.022,4.2875,4.7615,5589132,0
+ALK.US,D,20080812,000000,4.8761,5.2269,4.8761,5.0718,8470575,0
+ALK.US,D,20080813,000000,5.0405,5.1704,4.5979,4.8404,6373988,0
+ALK.US,D,20080814,000000,4.8179,5.0763,4.7729,4.9123,5193778,0
+ALK.US,D,20080815,000000,4.9573,5.1752,4.9573,5.1573,4262797,0
+ALK.US,D,20080818,000000,5.1658,5.1999,4.9013,4.9258,4704516,0
+ALK.US,D,20080819,000000,4.8783,4.9997,4.6988,4.7636,4061576,0
+ALK.US,D,20080820,000000,4.6737,4.6737,4.2401,4.4289,7058538,0
+ALK.US,D,20080821,000000,4.2307,4.467,4.2107,4.3931,4214856,0
+ALK.US,D,20080822,000000,4.584,4.7189,4.4694,4.6965,3141910,0
+ALK.US,D,20080825,000000,4.5056,4.786,4.5011,4.5612,4005473,0
+ALK.US,D,20080826,000000,4.5612,4.6087,4.1637,4.2488,3710313,0
+ALK.US,D,20080827,000000,4.1389,4.3389,4.1029,4.2488,4622621,0
+ALK.US,D,20080828,000000,4.3231,4.7211,4.321,4.71,4222931,0
+ALK.US,D,20080829,000000,4.6644,4.8179,4.5413,4.7233,2791401,0
+ALK.US,D,20080902,000000,5.0114,5.1459,4.8087,4.9372,4538461,0
+ALK.US,D,20080903,000000,5.1011,5.2269,4.9258,5.0021,3560149,0
+ALK.US,D,20080904,000000,4.9397,5.1258,4.7975,4.8717,4319974,0
+ALK.US,D,20080905,000000,4.8063,5.1976,4.7393,5.0924,6601188,0
+ALK.US,D,20080908,000000,5.2427,5.4001,4.5863,5.29,7582367,0
+ALK.US,D,20080909,000000,5.3326,5.5484,5.1324,5.2269,7380101,0
+ALK.US,D,20080910,000000,5.2673,5.2673,4.883,5.0718,4713573,0
+ALK.US,D,20080911,000000,4.9037,5.3889,4.8382,5.3437,5308287,0
+ALK.US,D,20080912,000000,5.2519,5.3416,5.1258,5.2139,3993611,0
+ALK.US,D,20080915,000000,4.8967,5.3955,4.8967,4.9885,6880878,0
+ALK.US,D,20080916,000000,5.1324,5.3058,5.0044,5.297,8074259,0
+ALK.US,D,20080917,000000,5.1414,5.2472,4.7438,4.9681,5578980,0
+ALK.US,D,20080918,000000,4.9347,5.1258,4.6354,5.1059,5669733,0
+ALK.US,D,20080919,000000,5.5057,5.5057,4.7508,4.8967,7563707,0
+ALK.US,D,20080922,000000,4.7951,4.9142,4.4987,4.5612,3047804,0
+ALK.US,D,20080923,000000,4.5979,4.7682,4.4962,4.5139,3312596,0
+ALK.US,D,20080924,000000,4.4756,4.6174,4.3976,4.5035,2755569,0
+ALK.US,D,20080925,000000,4.5817,4.6426,4.467,4.5863,1755486,0
+ALK.US,D,20080926,000000,4.5684,4.8063,4.4533,4.6002,2408724,0
+ALK.US,D,20080929,000000,4.5435,4.5979,4.2488,4.267,3464866,0
+ALK.US,D,20080930,000000,4.3526,4.6174,4.1863,4.584,2221446,0
+ALK.US,D,20081001,000000,4.6715,4.8358,4.5348,4.7597,2602770,0
+ALK.US,D,20081002,000000,4.831,4.9123,4.4579,4.4803,2185378,0
+ALK.US,D,20081003,000000,4.6002,4.7659,4.247,4.2897,2525619,0
+ALK.US,D,20081006,000000,4.1187,4.2851,3.6937,4.0893,4483588,0
+ALK.US,D,20081007,000000,4.1005,4.1637,3.6014,3.6084,2907318,0
+ALK.US,D,20081008,000000,3.417,3.7276,3.352,3.4846,4486125,0
+ALK.US,D,20081009,000000,3.615,3.7993,3.1744,3.2194,3776888,0
+ALK.US,D,20081010,000000,2.8979,4.3231,2.8979,4.2267,7751756,0
+ALK.US,D,20081013,000000,4.4513,4.9681,4.3231,4.9681,5849939,0
+ALK.US,D,20081014,000000,5.2673,5.2833,4.5255,4.6514,6165453,0
+ALK.US,D,20081015,000000,4.5528,4.6644,4.4155,4.4579,3801851,0
+ALK.US,D,20081016,000000,4.3482,5.4072,4.3482,5.3661,7768592,0
+ALK.US,D,20081017,000000,5.3416,5.3416,4.9037,4.9817,6895906,0
+ALK.US,D,20081020,000000,4.9037,5.2564,4.7325,5.2114,5164097,0
+ALK.US,D,20081021,000000,5.083,5.4613,5.083,5.3392,7004356,0
+ALK.US,D,20081022,000000,5.2765,5.5211,5.0808,5.2833,7569303,0
+ALK.US,D,20081023,000000,4.9701,5.3911,4.71,5.0874,5081562,0
+ALK.US,D,20081024,000000,4.4895,5.1282,4.2851,4.9281,5989377,0
+ALK.US,D,20081027,000000,4.8023,5.1147,4.5092,4.5092,2527909,0
+ALK.US,D,20081028,000000,4.6809,4.9439,4.3954,4.9439,3838491,0
+ALK.US,D,20081029,000000,4.8333,5.1211,4.7346,4.8584,3256765,0
+ALK.US,D,20081030,000000,5.0808,5.3889,4.9142,5.3507,3230302,0
+ALK.US,D,20081031,000000,5.3058,5.8451,5.2337,5.553,5019570,0
+ALK.US,D,20081103,000000,5.5958,6.1331,5.589,5.9708,5284086,0
+ALK.US,D,20081104,000000,6.1307,6.2362,5.6585,5.9173,3826479,0
+ALK.US,D,20081105,000000,5.8315,6.0546,5.7039,5.7148,3043447,0
+ALK.US,D,20081106,000000,5.6476,5.9754,5.6205,5.6854,4727461,0
+ALK.US,D,20081107,000000,5.7507,5.8051,5.5012,5.6632,3218998,0
+ALK.US,D,20081110,000000,5.7325,5.7325,5.4427,5.508,2346819,0
+ALK.US,D,20081111,000000,5.4246,5.7624,5.4246,5.6092,6361016,0
+ALK.US,D,20081112,000000,5.5936,5.5936,5.0853,5.2316,4390902,0
+ALK.US,D,20081113,000000,5.2743,5.726,5.1774,5.6854,6485602,0
+ALK.US,D,20081114,000000,5.5799,5.7754,5.4295,5.492,6701872,0
+ALK.US,D,20081117,000000,5.4384,5.7485,5.3844,5.6318,5264792,0
+ALK.US,D,20081118,000000,5.6967,5.7443,5.4698,5.6992,4922520,0
+ALK.US,D,20081119,000000,5.6318,5.7215,4.6691,4.6809,6164061,0
+ALK.US,D,20081120,000000,4.7301,5.508,4.4987,4.9484,7591717,0
+ALK.US,D,20081121,000000,5.1129,5.1129,4.1748,4.247,7394745,0
+ALK.US,D,20081124,000000,4.3051,5.1704,4.2713,5.0538,5341365,0
+ALK.US,D,20081125,000000,5.1083,5.3147,4.9701,5.2634,4420558,0
+ALK.US,D,20081126,000000,5.0946,5.4566,4.9505,5.0672,6277533,0
+ALK.US,D,20081128,000000,5.0312,5.2382,4.9303,5.1594,1770626,0
+ALK.US,D,20081201,000000,5.0154,5.1594,4.7393,4.7597,3437548,0
+ALK.US,D,20081202,000000,4.8783,5.2673,4.6785,5.2427,3918663,0
+ALK.US,D,20081203,000000,5.1282,5.614,5.1035,5.5668,6151936,0
+ALK.US,D,20081204,000000,5.4851,5.7778,5.2876,5.483,4518263,0
+ALK.US,D,20081205,000000,5.3752,6.1085,5.2833,6.1037,5419079,0
+ALK.US,D,20081208,000000,6.07,6.182,5.9173,6.0473,3998337,0
+ALK.US,D,20081209,000000,6.0023,6.2903,5.8028,5.8361,4475924,0
+ALK.US,D,20081210,000000,5.8631,5.8788,5.5124,5.7278,3698346,0
+ALK.US,D,20081211,000000,5.5577,5.6428,5.4096,5.5751,5397830,0
+ALK.US,D,20081212,000000,5.4246,5.9917,5.3641,5.9534,3583937,0
+ALK.US,D,20081215,000000,5.8788,5.9237,5.6049,5.7325,2944766,0
+ALK.US,D,20081216,000000,5.7553,6.1776,5.6854,6.0947,3401064,0
+ALK.US,D,20081217,000000,6.0185,6.2568,6.0068,6.1307,3618339,0
+ALK.US,D,20081218,000000,6.2024,6.3645,6.072,6.2072,4675636,0
+ALK.US,D,20081219,000000,6.3892,6.4928,6.2096,6.2927,5421231,0
+ALK.US,D,20081222,000000,6.252,6.5201,6.0206,6.5201,4828370,0
+ALK.US,D,20081223,000000,6.5201,6.5201,6.2161,6.3239,3619768,0
+ALK.US,D,20081224,000000,6.3892,6.5577,6.2998,6.4096,1857260,0
+ALK.US,D,20081226,000000,6.4705,6.5201,6.3622,6.4209,2085318,0
+ALK.US,D,20081229,000000,6.414,6.4478,6.2119,6.4073,3386860,0
+ALK.US,D,20081230,000000,6.4746,6.6028,6.4096,6.4769,3565172,0
+ALK.US,D,20081231,000000,6.5043,6.6863,6.2949,6.5755,3869348,0
+ALK.US,D,20090102,000000,6.5777,6.6947,6.4188,6.6525,5268134,0
+ALK.US,D,20090105,000000,6.596,6.8729,6.5087,6.7512,6511227,0
+ALK.US,D,20090106,000000,6.7061,6.958,6.7061,6.9152,6026335,0
+ALK.US,D,20090107,000000,6.7848,6.958,6.7242,6.8572,5291906,0
+ALK.US,D,20090108,000000,6.767,6.8906,6.6929,6.875,4440950,0
+ALK.US,D,20090109,000000,6.8596,6.8596,6.5329,6.7376,3421862,0
+ALK.US,D,20090112,000000,6.7895,6.8572,6.5304,6.6456,3117053,0
+ALK.US,D,20090113,000000,6.6409,6.767,6.4635,6.5177,2721857,0
+ALK.US,D,20090114,000000,6.3936,6.5304,6.1307,6.2385,3472234,0
+ALK.US,D,20090115,000000,6.2879,6.5601,5.9998,6.2973,5405449,0
+ALK.US,D,20090116,000000,6.387,6.7442,6.3444,6.6969,4061305,0
+ALK.US,D,20090120,000000,6.6298,6.6767,6.32,6.3397,3754636,0
+ALK.US,D,20090121,000000,6.425,6.4274,5.6499,5.8721,6863220,0
+ALK.US,D,20090122,000000,5.76,5.9603,5.7015,5.8946,3789922,0
+ALK.US,D,20090123,000000,5.7507,6.1866,5.7215,5.9708,3543779,0
+ALK.US,D,20090126,000000,5.9849,6.0653,5.7754,5.8742,2229358,0
+ALK.US,D,20090127,000000,5.8946,5.8946,5.5124,5.6563,3085437,0
+ALK.US,D,20090128,000000,5.7668,6.0364,5.6452,5.9824,2628776,0
+ALK.US,D,20090129,000000,5.8676,6.7695,5.8428,6.1958,8044085,0
+ALK.US,D,20090130,000000,6.1753,6.2927,5.6809,5.9261,5762142,0
+ALK.US,D,20090202,000000,5.8832,6.1284,5.7102,6.0744,5234166,0
+ALK.US,D,20090203,000000,6.07,6.1107,5.8336,5.9754,3119798,0
+ALK.US,D,20090204,000000,5.9754,6.2879,5.8742,5.8969,3600039,0
+ALK.US,D,20090205,000000,5.8451,6.3983,5.7463,6.2096,3896852,0
+ALK.US,D,20090206,000000,6.2637,6.6144,6.1605,6.5019,5264252,0
+ALK.US,D,20090209,000000,6.4614,6.5824,6.3311,6.4568,2659774,0
+ALK.US,D,20090210,000000,6.342,6.5824,6.2048,6.2927,3633016,0
+ALK.US,D,20090211,000000,6.3397,6.387,5.9939,6.0856,4811745,0
+ALK.US,D,20090212,000000,6.1196,6.5534,6.0856,6.5087,5823930,0
+ALK.US,D,20090213,000000,6.4861,6.6144,6.3239,6.4316,2840883,0
+ALK.US,D,20090217,000000,6.4681,6.7352,6.279,6.6275,5657297,0
+ALK.US,D,20090218,000000,6.5801,6.6252,6.0246,6.1037,5547092,0
+ALK.US,D,20090219,000000,6.1399,6.2385,5.8946,5.9372,2854630,0
+ALK.US,D,20090220,000000,5.8495,5.9534,5.1865,5.4566,5970632,0
+ALK.US,D,20090223,000000,5.5102,5.7082,5.22,5.3683,5122962,0
+ALK.US,D,20090224,000000,5.4589,5.4786,5.2023,5.3866,3998949,0
+ALK.US,D,20090225,000000,5.3348,5.3348,4.7553,5.0067,6337932,0
+ALK.US,D,20090226,000000,4.9749,5.2673,4.7615,5.1658,6529872,0
+ALK.US,D,20090227,000000,5.0609,5.1865,4.8852,4.9258,4501627,0
+ALK.US,D,20090302,000000,4.8263,4.9681,4.6002,4.6288,4144493,0
+ALK.US,D,20090303,000000,4.6426,4.6988,4.0916,4.1365,5221514,0
+ALK.US,D,20090304,000000,4.1973,4.2963,3.9996,4.0872,4095076,0
+ALK.US,D,20090305,000000,4.0467,4.0467,3.2753,3.3271,10506464,0
+ALK.US,D,20090306,000000,3.3162,3.4646,3.2577,3.3904,5156826,0
+ALK.US,D,20090309,000000,3.3565,3.451,3.0914,3.1339,6921580,0
+ALK.US,D,20090310,000000,3.1315,3.3045,3.0596,3.2708,6476976,0
+ALK.US,D,20090311,000000,3.3004,3.6374,3.2104,3.554,8431848,0
+ALK.US,D,20090312,000000,3.4959,3.8197,3.4192,3.7587,4409941,0
+ALK.US,D,20090313,000000,3.8173,3.9996,3.8084,3.88,2857963,0
+ALK.US,D,20090316,000000,3.8824,4.0242,3.6732,3.6937,4769740,0
+ALK.US,D,20090317,000000,3.7094,4.1164,3.6309,4.1141,4568439,0
+ALK.US,D,20090318,000000,4.1141,4.2107,3.768,4.0626,4216265,0
+ALK.US,D,20090319,000000,4.0467,4.0963,3.723,3.7836,3276655,0
+ALK.US,D,20090320,000000,3.7836,3.8556,3.7005,3.7094,3142372,0
+ALK.US,D,20090323,000000,3.8062,3.9521,3.5793,3.9521,3229771,0
+ALK.US,D,20090324,000000,3.8962,3.8962,3.6691,3.7836,3984894,0
+ALK.US,D,20090325,000000,3.7408,4.094,3.7408,3.8824,3118108,0
+ALK.US,D,20090326,000000,3.941,4.3255,3.9231,4.1927,3614339,0
+ALK.US,D,20090327,000000,4.0714,4.2086,4.0151,4.0626,2537169,0
+ALK.US,D,20090330,000000,3.995,4.0306,3.705,3.7658,4266569,0
+ALK.US,D,20090331,000000,3.8014,4.051,3.6647,3.9501,3426787,0
+ALK.US,D,20090401,000000,3.9319,4.0847,3.7765,4.0626,2523176,0
+ALK.US,D,20090402,000000,4.1253,4.5233,4.1187,4.5139,5285126,0
+ALK.US,D,20090403,000000,4.4599,4.5684,4.3659,4.447,2435386,0
+ALK.US,D,20090406,000000,4.3863,4.6988,4.3276,4.5323,3757244,0
+ALK.US,D,20090407,000000,4.4375,4.5933,4.2938,4.2963,2763680,0
+ALK.US,D,20090408,000000,4.3119,4.4895,4.2963,4.4289,1443343,0
+ALK.US,D,20090409,000000,4.5707,4.9636,4.5056,4.9325,2699020,0
+ALK.US,D,20090413,000000,4.8647,4.9281,4.7393,4.8516,2603613,0
+ALK.US,D,20090414,000000,4.7636,4.899,4.4155,4.4648,2671958,0
+ALK.US,D,20090415,000000,4.4155,4.7346,4.2355,4.6265,3235774,0
+ALK.US,D,20090416,000000,4.6378,4.6828,4.332,4.5551,3060188,0
+ALK.US,D,20090417,000000,4.5551,4.6582,4.3276,4.4513,3806541,0
+ALK.US,D,20090420,000000,4.332,4.4245,4.1095,4.2107,3986534,0
+ALK.US,D,20090421,000000,4.2063,4.5636,4.0847,4.4533,2798350,0
+ALK.US,D,20090422,000000,4.4267,4.7278,4.3772,4.4555,3029342,0
+ALK.US,D,20090423,000000,4.4756,4.4756,3.6374,3.9072,9347335,0
+ALK.US,D,20090424,000000,4.0037,4.132,3.934,4.006,3545376,0
+ALK.US,D,20090427,000000,3.8038,3.8151,3.5679,3.7208,7488181,0
+ALK.US,D,20090428,000000,3.6711,3.9882,3.6219,3.7139,4849744,0
+ALK.US,D,20090429,000000,3.7858,3.9545,3.723,3.84,3869470,0
+ALK.US,D,20090430,000000,3.8871,3.948,3.7341,3.7724,2865779,0
+ALK.US,D,20090501,000000,3.8308,3.8941,3.7298,3.88,2438859,0
+ALK.US,D,20090504,000000,3.9836,4.1277,3.8779,4.1119,4302377,0
+ALK.US,D,20090505,000000,4.0984,4.2875,4.0805,4.1994,4331107,0
+ALK.US,D,20090506,000000,4.2425,4.2897,3.9748,4.121,2951898,0
+ALK.US,D,20090507,000000,4.1434,4.1839,3.8556,3.9003,3455756,0
+ALK.US,D,20090508,000000,3.9521,4.0264,3.86,3.934,3876767,0
+ALK.US,D,20090511,000000,3.8421,3.9207,3.6647,3.8715,3955082,0
+ALK.US,D,20090512,000000,3.8197,3.8981,3.5972,3.7341,3921953,0
+ALK.US,D,20090513,000000,3.6195,3.7116,3.5478,3.5793,3180706,0
+ALK.US,D,20090514,000000,3.5073,3.7612,3.2666,3.5744,5907401,0
+ALK.US,D,20090515,000000,3.5498,3.6579,3.5138,3.5923,4618177,0
+ALK.US,D,20090518,000000,3.624,3.705,3.5408,3.7027,2783567,0
+ALK.US,D,20090519,000000,3.6981,3.7094,3.4734,3.5227,6925834,0
+ALK.US,D,20090520,000000,3.6126,3.8062,3.5814,3.5904,7293334,0
+ALK.US,D,20090521,000000,3.6126,3.7072,3.5522,3.6801,4352780,0
+ALK.US,D,20090522,000000,3.7208,3.7658,3.5744,3.6262,2653591,0
+ALK.US,D,20090526,000000,3.5722,3.7386,3.5722,3.6309,4228907,0
+ALK.US,D,20090527,000000,3.6288,3.6599,3.3812,3.4015,4992831,0
+ALK.US,D,20090528,000000,3.4757,3.4959,3.3724,3.388,5023945,0
+ALK.US,D,20090529,000000,3.3904,3.5454,3.352,3.5003,3274927,0
+ALK.US,D,20090601,000000,3.5881,3.6417,3.5093,3.5633,3604039,0
+ALK.US,D,20090602,000000,3.5836,3.797,3.5701,3.6555,4547029,0
+ALK.US,D,20090603,000000,3.606,3.6754,3.5522,3.6374,3977311,0
+ALK.US,D,20090604,000000,3.6374,3.6579,3.4646,3.5249,3114838,0
+ALK.US,D,20090605,000000,3.5881,3.6126,3.4622,3.5768,3174004,0
+ALK.US,D,20090608,000000,3.5611,3.5923,3.4779,3.5589,4353621,0
+ALK.US,D,20090609,000000,3.5611,3.6309,3.4757,3.5947,2837262,0
+ALK.US,D,20090610,000000,3.6195,3.6441,3.4734,3.5274,3468112,0
+ALK.US,D,20090611,000000,3.5227,3.6175,3.4576,3.5073,3316015,0
+ALK.US,D,20090612,000000,3.5162,3.705,3.4959,3.6826,3255923,0
+ALK.US,D,20090615,000000,3.5836,3.6981,3.5563,3.6647,3237351,0
+ALK.US,D,20090616,000000,3.7094,3.8579,3.7094,3.7364,3929069,0
+ALK.US,D,20090617,000000,3.7813,3.9253,3.7276,3.8694,3658484,0
+ALK.US,D,20090618,000000,3.9072,4.1119,3.7702,4.0626,4446408,0
+ALK.US,D,20090619,000000,4.1187,4.1253,3.9727,4.0151,3451101,0
+ALK.US,D,20090622,000000,3.948,3.9816,3.8219,3.8219,2987203,0
+ALK.US,D,20090623,000000,3.8173,3.84,3.6126,3.7116,3188040,0
+ALK.US,D,20090624,000000,3.7456,3.8962,3.6732,3.7546,2850362,0
+ALK.US,D,20090625,000000,3.7386,4.0287,3.7386,4.0199,4275461,0
+ALK.US,D,20090626,000000,4.0151,4.0626,3.9679,4.0354,2410140,0
+ALK.US,D,20090629,000000,4.0354,4.1883,3.995,4.141,2714348,0
+ALK.US,D,20090630,000000,4.141,4.141,4.0176,4.1051,1718810,0
+ALK.US,D,20090701,000000,4.0805,4.2245,4.0805,4.2042,2572582,0
+ALK.US,D,20090702,000000,4.1164,4.1815,4.0306,4.1253,1653956,0
+ALK.US,D,20090706,000000,4.1434,4.2713,4.1389,4.2355,2031317,0
+ALK.US,D,20090707,000000,4.2151,4.2534,4.0805,4.2086,2143649,0
+ALK.US,D,20090708,000000,4.2401,4.3099,4.1748,4.2626,2286380,0
+ALK.US,D,20090709,000000,4.3051,4.3051,4.213,4.2267,1424276,0
+ALK.US,D,20090710,000000,4.2267,4.615,4.2267,4.5728,4242707,0
+ALK.US,D,20090713,000000,4.5979,4.6965,4.447,4.6668,2366683,0
+ALK.US,D,20090714,000000,4.6644,4.7636,4.6196,4.6606,3206466,0
+ALK.US,D,20090715,000000,4.753,4.8584,4.6606,4.831,3058928,0
+ALK.US,D,20090716,000000,4.8427,4.8562,4.6401,4.7927,1670814,0
+ALK.US,D,20090717,000000,4.8063,4.8242,4.6897,4.753,1415977,0
+ALK.US,D,20090720,000000,4.7951,5.0021,4.6965,4.9529,2266156,0
+ALK.US,D,20090721,000000,4.9636,4.9636,4.5233,4.6644,2917163,0
+ALK.US,D,20090722,000000,4.6219,4.8761,4.5773,4.6624,1959423,0
+ALK.US,D,20090723,000000,4.899,5.0516,4.6988,4.9505,3349135,0
+ALK.US,D,20090724,000000,4.8967,5.1169,4.8967,5.0946,2028584,0
+ALK.US,D,20090727,000000,5.045,5.1414,4.9484,5.0516,1694283,0
+ALK.US,D,20090728,000000,4.9908,5.22,4.9908,5.1169,1437950,0
+ALK.US,D,20090729,000000,5.0516,5.1752,5.0114,5.1594,2170994,0
+ALK.US,D,20090730,000000,5.2177,5.2833,5.083,5.1658,2184912,0
+ALK.US,D,20090731,000000,5.1234,5.2788,5.1187,5.1841,2007550,0
+ALK.US,D,20090803,000000,5.2045,5.2833,5.1527,5.2361,2028967,0
+ALK.US,D,20090804,000000,5.2765,5.4476,5.2023,5.3618,1450843,0
+ALK.US,D,20090805,000000,5.4339,5.5303,5.3058,5.4767,1873509,0
+ALK.US,D,20090806,000000,5.3976,5.4178,5.045,5.065,4245714,0
+ALK.US,D,20090807,000000,5.1636,5.297,5.0495,5.2114,2681458,0
+ALK.US,D,20090810,000000,5.1682,5.2114,5.0472,5.1169,1222060,0
+ALK.US,D,20090811,000000,5.083,5.1573,4.9794,5.0672,1219977,0
+ALK.US,D,20090812,000000,5.0924,5.3819,5.0718,5.2673,2050816,0
+ALK.US,D,20090813,000000,5.2673,5.3231,5.1035,5.1976,1503536,0
+ALK.US,D,20090814,000000,5.1865,5.1912,5.0114,5.1752,1541206,0
+ALK.US,D,20090817,000000,5.0695,5.1169,4.9932,5.0358,1316463,0
+ALK.US,D,20090818,000000,5.0946,5.1887,5.0291,5.1527,1292160,0
+ALK.US,D,20090819,000000,5.0609,5.1636,5.0405,5.0695,1647735,0
+ALK.US,D,20090820,000000,5.0154,5.1368,5.0021,5.074,1161729,0
+ALK.US,D,20090821,000000,5.139,5.2177,5.0562,5.2045,1644117,0
+ALK.US,D,20090824,000000,5.2337,5.4521,5.2045,5.2519,1951450,0
+ALK.US,D,20090825,000000,5.3081,5.9778,5.3081,5.9557,6219309,0
+ALK.US,D,20090826,000000,5.933,6.1037,5.8227,5.9939,3456921,0
+ALK.US,D,20090827,000000,5.9983,6.027,5.7443,5.8075,2060742,0
+ALK.US,D,20090828,000000,5.8742,5.9754,5.7553,5.8075,1484570,0
+ALK.US,D,20090831,000000,5.7375,5.7668,5.6539,5.6718,1968793,0
+ALK.US,D,20090901,000000,5.5913,5.6919,5.1818,5.2023,3912322,0
+ALK.US,D,20090902,000000,5.1346,5.2337,5.0429,5.1841,2615112,0
+ALK.US,D,20090903,000000,5.1617,5.3661,5.1129,5.3101,1657805,0
+ALK.US,D,20090904,000000,5.3231,5.5706,5.3058,5.5211,1577107,0
+ALK.US,D,20090908,000000,5.5256,5.6069,5.4118,5.5686,1812874,0
+ALK.US,D,20090909,000000,5.5845,5.8227,5.5349,5.7668,1812670,0
+ALK.US,D,20090910,000000,5.8161,6.061,5.6632,6.0571,4417018,0
+ALK.US,D,20090911,000000,6.0473,6.1487,5.9372,5.9729,2177532,0
+ALK.US,D,20090914,000000,5.9106,5.9799,5.7668,5.8946,2101418,0
+ALK.US,D,20090915,000000,5.9059,6.2003,5.8788,6.1261,2060477,0
+ALK.US,D,20090916,000000,6.1628,6.2272,5.9283,6.1061,2092741,0
+ALK.US,D,20090917,000000,6.1557,6.1753,5.9352,5.9983,1752611,0
+ALK.US,D,20090918,000000,6.0224,6.0291,5.7529,5.9441,2455591,0
+ALK.US,D,20090921,000000,5.854,6.1154,5.854,6.07,2636595,0
+ALK.US,D,20090922,000000,6.1353,6.2927,6.0473,6.1154,2847821,0
+ALK.US,D,20090923,000000,6.1557,6.1799,5.9173,5.9983,2052746,0
+ALK.US,D,20090924,000000,6.0206,6.027,5.7624,5.8832,2207695,0
+ALK.US,D,20090925,000000,6.0092,6.1866,5.9237,6.07,2616989,0
+ALK.US,D,20090928,000000,6.1154,6.2614,5.987,6.0246,2147066,0
+ALK.US,D,20090929,000000,6.034,6.2247,6.027,6.1753,1991676,0
+ALK.US,D,20090930,000000,6.2272,6.234,5.958,6.0224,2474807,0
+ALK.US,D,20091001,000000,6.0139,6.0139,5.7191,5.726,2103972,0
+ALK.US,D,20091002,000000,5.6654,5.9015,5.6654,5.8028,1719826,0
+ALK.US,D,20091005,000000,5.8474,6.0405,5.7419,5.933,1346774,0
+ALK.US,D,20091006,000000,5.9626,6.061,5.8969,6.0473,2124608,0
+ALK.US,D,20091007,000000,6.0364,6.1214,5.9237,5.9395,1541850,0
+ALK.US,D,20091008,000000,5.9983,6.2223,5.9129,6.1443,2256569,0
+ALK.US,D,20091009,000000,6.1154,6.2476,5.958,6.2362,1685501,0
+ALK.US,D,20091012,000000,6.2385,6.322,6.1376,6.25,1840915,0
+ALK.US,D,20091013,000000,6.2024,6.2949,6.0835,6.243,1295259,0
+ALK.US,D,20091014,000000,6.3239,6.4995,6.2119,6.4861,2391790,0
+ALK.US,D,20091015,000000,6.4026,6.4746,6.2182,6.2743,1509008,0
+ALK.US,D,20091016,000000,6.3038,6.3038,6.0992,6.1693,1305620,0
+ALK.US,D,20091019,000000,6.243,6.2903,6.1866,6.2702,2074740,0
+ALK.US,D,20091020,000000,6.2973,6.4525,6.2319,6.4096,2805311,0
+ALK.US,D,20091021,000000,6.3485,6.5177,6.0811,6.2048,5070139,0
+ALK.US,D,20091022,000000,6.2072,6.322,5.7463,6.0162,4946481,0
+ALK.US,D,20091023,000000,6.0162,6.1533,5.9708,6.0676,3251977,0
+ALK.US,D,20091026,000000,6.0448,6.1085,5.89,5.9649,3751547,0
+ALK.US,D,20091027,000000,5.9729,6.1399,5.9015,6.0424,2436956,0
+ALK.US,D,20091028,000000,6.0386,6.0811,5.7553,5.7668,3007538,0
+ALK.US,D,20091029,000000,5.8227,5.9557,5.7463,5.8119,2858894,0
+ALK.US,D,20091030,000000,5.7686,5.8696,5.6585,5.7821,3457154,0
+ALK.US,D,20091102,000000,5.8004,5.8696,5.6003,5.7668,3549062,0
+ALK.US,D,20091103,000000,5.7039,5.8788,5.6632,5.8227,3071597,0
+ALK.US,D,20091104,000000,5.854,5.9153,5.6654,5.7172,2880078,0
+ALK.US,D,20091105,000000,5.7778,5.9669,5.6967,5.9649,2400094,0
+ALK.US,D,20091106,000000,5.9352,6.2223,5.9082,6.1799,2086921,0
+ALK.US,D,20091109,000000,6.2272,6.387,6.158,6.3377,2742798,0
+ALK.US,D,20091110,000000,6.3332,6.4681,6.3108,6.4117,2638733,0
+ALK.US,D,20091111,000000,6.4501,6.6298,6.4188,6.6097,2189071,0
+ALK.US,D,20091112,000000,6.5801,6.6409,6.3669,6.3823,1756219,0
+ALK.US,D,20091113,000000,6.4339,6.6144,6.414,6.4861,1799205,0
+ALK.US,D,20091116,000000,6.5646,6.7376,6.535,6.6275,1660514,0
+ALK.US,D,20091117,000000,6.6233,6.7152,6.587,6.6525,1109541,0
+ALK.US,D,20091118,000000,6.6729,6.6886,6.5464,6.6097,2145423,0
+ALK.US,D,20091119,000000,6.5443,6.5601,6.3823,6.5259,1699183,0
+ALK.US,D,20091120,000000,6.4614,6.6074,6.4339,6.5824,1096754,0
+ALK.US,D,20091123,000000,6.6639,6.7397,6.6211,6.6684,1446118,0
+ALK.US,D,20091124,000000,6.6525,6.6863,6.5329,6.587,1197236,0
+ALK.US,D,20091125,000000,6.6144,6.6706,6.5443,6.6275,1147938,0
+ALK.US,D,20091127,000000,6.4298,6.7107,6.414,6.6187,791982,0
+ALK.US,D,20091130,000000,6.6504,6.7442,6.5509,6.722,2772261,0
+ALK.US,D,20091201,000000,6.7536,6.9693,6.7421,6.9469,2501557,0
+ALK.US,D,20091202,000000,6.767,6.8662,6.6252,6.7848,3889564,0
+ALK.US,D,20091203,000000,6.8342,6.8787,6.7465,6.8051,2732767,0
+ALK.US,D,20091204,000000,6.913,7.2364,6.9063,7.1988,2348549,0
+ALK.US,D,20091207,000000,7.1719,7.4075,7.1422,7.3201,2171725,0
+ALK.US,D,20091208,000000,7.2997,7.4301,7.1376,7.3539,2945811,0
+ALK.US,D,20091209,000000,7.3515,7.3961,7.2279,7.3852,1222315,0
+ALK.US,D,20091210,000000,7.3515,7.4167,7.2861,7.2929,2268974,0
+ALK.US,D,20091211,000000,7.3066,7.8192,7.2973,7.7892,3932142,0
+ALK.US,D,20091214,000000,7.7811,7.8594,7.6778,7.7767,2345931,0
+ALK.US,D,20091215,000000,7.6999,7.8329,7.5964,7.6281,2789816,0
+ALK.US,D,20091216,000000,7.7227,7.8123,7.6392,7.7717,1320035,0
+ALK.US,D,20091217,000000,7.6862,7.7692,7.5809,7.7113,1519583,0
+ALK.US,D,20091218,000000,7.7767,7.7767,7.5112,7.655,3887788,0
+ALK.US,D,20091221,000000,7.6887,7.8305,7.6686,7.7811,1308437,0
+ALK.US,D,20091222,000000,7.7767,8.0781,7.7767,8.0554,2238953,0
+ALK.US,D,20091223,000000,8.086,8.1896,7.9131,8.1248,1284100,0
+ALK.US,D,20091224,000000,8.1177,8.2014,8.0191,8.1089,465093,0
+ALK.US,D,20091228,000000,8.0759,8.0759,7.8236,7.8889,1569718,0
+ALK.US,D,20091229,000000,7.9402,7.9402,7.801,7.8847,1159014,0
+ALK.US,D,20091230,000000,7.8171,7.9652,7.7742,7.8956,945438,0
+ALK.US,D,20091231,000000,7.8755,7.9445,7.7672,7.7692,1658804,0
+ALK.US,D,20100104,000000,7.8283,7.9317,7.7335,7.8391,2004305,0
+ALK.US,D,20100105,000000,7.8146,8.3046,7.8146,8.2687,3394537,0
+ALK.US,D,20100106,000000,8.1497,8.3496,8.1378,8.1942,3329019,0
+ALK.US,D,20100107,000000,8.2172,8.4709,8.1295,8.1517,3210446,0
+ALK.US,D,20100108,000000,8.145,8.2869,7.9225,7.9897,2732837,0
+ALK.US,D,20100111,000000,8.0554,8.0824,7.8346,7.9402,2583995,0
+ALK.US,D,20100112,000000,7.8909,8.1378,7.8709,8.1177,2075746,0
+ALK.US,D,20100113,000000,8.1677,8.4527,8.0824,8.3945,1603289,0
+ALK.US,D,20100114,000000,8.4059,8.4907,8.3655,8.4081,1143403,0
+ALK.US,D,20100115,000000,8.2576,8.2687,8.0145,8.1067,2727512,0
+ALK.US,D,20100119,000000,8.136,8.3632,8.0907,8.3563,1930733,0
+ALK.US,D,20100120,000000,8.2616,8.3632,8.1112,8.3182,2242876,0
+ALK.US,D,20100121,000000,8.3632,8.5318,8.2821,8.37,2742209,0
+ALK.US,D,20100122,000000,8.37,8.4459,8.0781,8.1044,1781609,0
+ALK.US,D,20100125,000000,8.1517,8.2731,8.1295,8.2079,1448377,0
+ALK.US,D,20100126,000000,8.1606,8.2241,7.9697,7.9767,1863539,0
+ALK.US,D,20100127,000000,7.9491,8.2439,7.8552,8.206,2391677,0
+ALK.US,D,20100128,000000,7.9944,8.0931,7.3248,7.327,8184248,0
+ALK.US,D,20100129,000000,7.3719,7.4167,7.0236,7.0456,3761550,0
+ALK.US,D,20100201,000000,7.0522,7.1964,7.0236,7.1873,2064740,0
+ALK.US,D,20100202,000000,7.2163,7.4752,7.2033,7.4752,3175534,0
+ALK.US,D,20100203,000000,7.4546,7.5449,7.3494,7.4776,3425444,0
+ALK.US,D,20100204,000000,7.2259,7.3225,7.1133,7.194,6321579,0
+ALK.US,D,20100205,000000,7.1719,7.2707,7.0837,7.2297,3349171,0
+ALK.US,D,20100208,000000,7.21,7.3984,7.1674,7.2815,2407277,0
+ALK.US,D,20100209,000000,7.3961,7.5762,7.3673,7.5022,2629082,0
+ALK.US,D,20100210,000000,7.4525,7.4685,7.1018,7.1398,2954082,0
+ALK.US,D,20100211,000000,7.1495,7.34,7.1041,7.2683,3975355,0
+ALK.US,D,20100212,000000,7.2343,7.3791,7.0658,7.3629,2587486,0
+ALK.US,D,20100216,000000,7.4568,7.6999,7.4167,7.6458,2130229,0
+ALK.US,D,20100217,000000,7.6999,7.7561,7.6097,7.6999,1992740,0
+ALK.US,D,20100218,000000,7.7137,8.0011,7.6933,7.9944,2641721,0
+ALK.US,D,20100219,000000,7.9855,8.2845,7.9491,8.2037,3727565,0
+ALK.US,D,20100222,000000,8.2126,8.3586,7.9744,7.9874,2558353,0
+ALK.US,D,20100223,000000,7.9721,8.0737,7.808,7.8505,1817326,0
+ALK.US,D,20100224,000000,7.8484,7.9356,7.801,7.8574,1556230,0
+ALK.US,D,20100225,000000,7.6618,7.8101,7.6527,7.7834,1865183,0
+ALK.US,D,20100226,000000,7.8056,7.8956,7.7376,7.8688,2156768,0
+ALK.US,D,20100301,000000,7.9178,8.4309,7.9154,8.3563,4706012,0
+ALK.US,D,20100302,000000,8.4196,8.4801,8.1402,8.1517,3228879,0
+ALK.US,D,20100303,000000,8.1942,8.2954,8.0907,8.233,1537142,0
+ALK.US,D,20100304,000000,8.2196,8.2777,8.0285,8.145,1490278,0
+ALK.US,D,20100305,000000,8.2216,8.3563,8.1497,8.352,3021628,0
+ALK.US,D,20100308,000000,8.3182,8.4459,8.0847,8.1155,2257992,0
+ALK.US,D,20100309,000000,8.1155,8.5366,8.1155,8.5342,5028110,0
+ALK.US,D,20100310,000000,8.5251,9.0776,8.5251,9.0162,6118150,0
+ALK.US,D,20100311,000000,8.9692,9.0977,8.9368,9.0776,3914560,0
+ALK.US,D,20100312,000000,9.048,9.1371,8.9442,9.1189,2841528,0
+ALK.US,D,20100315,000000,9.0538,9.2553,9.0509,9.1693,2970386,0
+ALK.US,D,20100316,000000,9.1645,9.1973,9.0241,9.0642,2728467,0
+ALK.US,D,20100317,000000,9.0911,9.2699,8.9884,9.2224,2509329,0
+ALK.US,D,20100318,000000,9.2495,9.3071,9.0843,9.0843,1491218,0
+ALK.US,D,20100319,000000,9.0948,9.1121,8.8253,9.031,3505310,0
+ALK.US,D,20100322,000000,8.9489,9.3151,8.8803,9.2845,2098969,0
+ALK.US,D,20100323,000000,9.3287,9.4371,9.2012,9.4113,1743083,0
+ALK.US,D,20100324,000000,9.3357,9.4371,9.1617,9.235,1787627,0
+ALK.US,D,20100325,000000,9.2893,9.531,9.2409,9.2456,2124499,0
+ALK.US,D,20100326,000000,9.3005,9.575,9.2456,9.2945,1629021,0
+ALK.US,D,20100329,000000,9.3005,9.4232,9.2224,9.2495,1123263,0
+ALK.US,D,20100330,000000,9.2631,9.3529,9.1598,9.2456,1143482,0
+ALK.US,D,20100331,000000,9.1895,9.4429,9.1781,9.2699,2306347,0
+ALK.US,D,20100401,000000,9.3509,9.4143,9.1515,9.1924,2055313,0
+ALK.US,D,20100405,000000,9.2128,9.2456,9.0843,9.2409,1497063,0
+ALK.US,D,20100406,000000,9.1598,9.3413,9.1598,9.2128,1343896,0
+ALK.US,D,20100407,000000,9.2128,9.2128,8.9646,9.0011,2167900,0
+ALK.US,D,20100408,000000,8.9934,9.608,8.9934,9.3893,4228259,0
+ALK.US,D,20100409,000000,9.4663,9.4882,9.2573,9.4782,1272130,0
+ALK.US,D,20100412,000000,9.532,9.827,9.52,9.762,2472132,0
+ALK.US,D,20100413,000000,9.724,9.883,9.635,9.798,3247159,0
+ALK.US,D,20100414,000000,9.854,9.979,9.813,9.931,2397283,0
+ALK.US,D,20100415,000000,9.965,10.214,9.928,10.13,2499668,0
+ALK.US,D,20100416,000000,10.139,10.181,9.524,9.687,3544925,0
+ALK.US,D,20100419,000000,9.3716,9.696,9.3151,9.4143,2196644,0
+ALK.US,D,20100420,000000,9.4743,9.552,9.2292,9.4514,1770455,0
+ALK.US,D,20100421,000000,9.4429,9.57,9.0191,9.2437,3251612,0
+ALK.US,D,20100422,000000,9.1702,9.57,9.0806,9.4449,2984107,0
+ALK.US,D,20100423,000000,9.608,9.948,9.566,9.846,3112698,0
+ALK.US,D,20100426,000000,9.938,10.114,9.846,10.087,2669859,0
+ALK.US,D,20100427,000000,9.991,10.277,9.4113,9.4623,3267133,0
+ALK.US,D,20100428,000000,9.542,9.606,9.3151,9.4971,3474180,0
+ALK.US,D,20100429,000000,9.587,9.653,9.3893,9.4474,2071738,0
+ALK.US,D,20100430,000000,9.4882,9.608,9.3071,9.3101,2620387,0
+ALK.US,D,20100503,000000,9.734,10.358,9.68,10.162,6456706,0
+ALK.US,D,20100504,000000,10.104,10.104,9.4153,9.562,3514695,0
+ALK.US,D,20100505,000000,9.4173,9.704,9.2196,9.525,3528432,0
+ALK.US,D,20100506,000000,9.4663,9.58,8.3252,8.9099,4593107,0
+ALK.US,D,20100507,000000,8.9472,9.4882,8.8195,9.2254,6133800,0
+ALK.US,D,20100510,000000,9.665,9.788,9.4971,9.768,2765432,0
+ALK.US,D,20100511,000000,9.608,10.013,9.525,9.963,2240107,0
+ALK.US,D,20100512,000000,9.979,10.365,9.979,10.355,2326207,0
+ALK.US,D,20100513,000000,10.317,10.545,10.19,10.257,1728194,0
+ALK.US,D,20100514,000000,10.187,10.236,9.953,10.076,1502691,0
+ALK.US,D,20100517,000000,10.104,10.364,9.868,10.217,2089799,0
+ALK.US,D,20100518,000000,10.381,10.473,10.192,10.23,3407661,0
+ALK.US,D,20100519,000000,10.149,10.356,10.037,10.21,3919224,0
+ALK.US,D,20100520,000000,9.808,10.05,9.513,9.52,4059914,0
+ALK.US,D,20100521,000000,9.2573,10.074,9.2456,9.972,3857659,0
+ALK.US,D,20100524,000000,9.97,10.112,9.901,9.973,2564290,0
+ALK.US,D,20100525,000000,9.676,10.39,9.641,10.333,3803928,0
+ALK.US,D,20100526,000000,10.409,10.807,10.252,10.501,4952257,0
+ALK.US,D,20100527,000000,10.679,11.029,10.596,10.948,3640895,0
+ALK.US,D,20100528,000000,10.953,10.953,10.485,10.497,3675571,0
+ALK.US,D,20100601,000000,10.533,10.584,10.347,10.383,3009971,0
+ALK.US,D,20100602,000000,10.552,11.226,10.552,11.226,4142619,0
+ALK.US,D,20100603,000000,11.07,11.397,11.07,11.308,2759708,0
+ALK.US,D,20100604,000000,10.944,11.158,10.817,10.845,2391910,0
+ALK.US,D,20100607,000000,10.975,10.989,10.593,10.609,1565051,0
+ALK.US,D,20100608,000000,10.687,10.812,10.402,10.692,1552192,0
+ALK.US,D,20100609,000000,10.837,11.056,10.689,10.758,2041283,0
+ALK.US,D,20100610,000000,10.835,11.056,10.737,11.021,2493522,0
+ALK.US,D,20100611,000000,10.899,11.433,10.749,11.433,4516792,0
+ALK.US,D,20100614,000000,11.626,11.826,11.474,11.528,3044267,0
+ALK.US,D,20100615,000000,11.544,11.742,11.544,11.636,2675279,0
+ALK.US,D,20100616,000000,11.579,11.957,11.345,11.87,4128954,0
+ALK.US,D,20100617,000000,11.983,12.1,11.88,11.983,2932552,0
+ALK.US,D,20100618,000000,11.974,12.169,11.761,11.824,2463805,0
+ALK.US,D,20100621,000000,12.044,12.073,11.544,11.626,1728287,0
+ALK.US,D,20100622,000000,11.66,11.711,11.144,11.156,2280196,0
+ALK.US,D,20100623,000000,11.149,11.383,10.93,11.209,2686126,0
+ALK.US,D,20100624,000000,11.092,11.224,10.876,10.896,1929615,0
+ALK.US,D,20100625,000000,10.918,11.01,10.573,10.679,3693277,0
+ALK.US,D,20100628,000000,10.705,11.102,10.697,10.864,1761024,0
+ALK.US,D,20100629,000000,10.642,10.642,10.12,10.17,2556268,0
+ALK.US,D,20100630,000000,10.218,10.549,10.093,10.102,2554833,0
+ALK.US,D,20100701,000000,10.212,10.463,9.723,9.953,2704582,0
+ALK.US,D,20100702,000000,10.041,10.057,9.4429,9.721,1911772,0
+ALK.US,D,20100706,000000,9.787,10.537,9.787,10.043,3502853,0
+ALK.US,D,20100707,000000,10.093,10.589,9.928,10.575,2332153,0
+ALK.US,D,20100708,000000,10.602,10.735,10.391,10.638,1785606,0
+ALK.US,D,20100709,000000,10.638,10.767,10.578,10.71,1072465,0
+ALK.US,D,20100712,000000,10.645,10.706,10.303,10.545,1450892,0
+ALK.US,D,20100713,000000,10.693,10.791,10.615,10.743,2286870,0
+ALK.US,D,20100714,000000,10.72,11.096,10.72,10.979,2160847,0
+ALK.US,D,20100715,000000,10.937,11.043,10.756,10.902,2139469,0
+ALK.US,D,20100716,000000,10.886,10.937,10.749,10.76,2276912,0
+ALK.US,D,20100719,000000,10.812,10.812,10.297,10.723,2053157,0
+ALK.US,D,20100720,000000,10.685,11.012,10.582,11.004,2326358,0
+ALK.US,D,20100721,000000,11.029,11.134,10.723,10.776,2259632,0
+ALK.US,D,20100722,000000,10.973,11.084,10.81,11.074,2593677,0
+ALK.US,D,20100723,000000,11.074,11.268,11.031,11.242,5194700,0
+ALK.US,D,20100726,000000,11.327,11.683,11.293,11.662,3034856,0
+ALK.US,D,20100727,000000,11.79,11.896,11.242,11.455,3583866,0
+ALK.US,D,20100728,000000,11.407,11.729,11.407,11.569,2127354,0
+ALK.US,D,20100729,000000,11.697,11.768,11.38,11.633,1564578,0
+ALK.US,D,20100730,000000,11.455,11.692,11.392,11.598,1687113,0
+ALK.US,D,20100802,000000,11.87,11.916,11.708,11.905,1813265,0
+ALK.US,D,20100803,000000,11.793,11.856,11.464,11.544,1247519,0
+ALK.US,D,20100804,000000,11.631,11.649,11.386,11.536,1824407,0
+ALK.US,D,20100805,000000,11.464,11.842,11.419,11.79,2757008,0
+ALK.US,D,20100806,000000,11.636,11.88,11.488,11.847,1958895,0
+ALK.US,D,20100809,000000,11.886,12.289,11.851,12.16,4391764,0
+ALK.US,D,20100810,000000,12.119,12.119,11.805,11.919,1752442,0
+ALK.US,D,20100811,000000,11.582,11.747,11.168,11.188,2155692,0
+ALK.US,D,20100812,000000,10.944,11.431,10.825,11.268,1756007,0
+ALK.US,D,20100813,000000,11.203,11.559,11.087,11.489,1722803,0
+ALK.US,D,20100816,000000,11.412,11.773,11.309,11.706,1574355,0
+ALK.US,D,20100817,000000,11.844,12.114,11.834,11.962,1955676,0
+ALK.US,D,20100818,000000,11.916,12.185,11.844,12.14,3399918,0
+ALK.US,D,20100819,000000,12.081,12.185,11.548,11.566,2476581,0
+ALK.US,D,20100820,000000,11.488,11.488,10.973,11.249,3388843,0
+ALK.US,D,20100823,000000,11.303,11.501,10.847,10.855,2046672,0
+ALK.US,D,20100824,000000,10.647,10.781,10.383,10.593,2325379,0
+ALK.US,D,20100825,000000,10.469,10.469,10.117,10.243,4482658,0
+ALK.US,D,20100826,000000,10.29,10.341,9.989,10.011,2741889,0
+ALK.US,D,20100827,000000,10.093,10.141,9.91,10.072,3806729,0
+ALK.US,D,20100830,000000,10.059,10.181,9.973,9.976,2879249,0
+ALK.US,D,20100831,000000,9.972,10.045,9.866,9.945,4040487,0
+ALK.US,D,20100901,000000,10.098,10.236,9.877,10.164,4031966,0
+ALK.US,D,20100902,000000,10.137,10.535,10.032,10.445,2596188,0
+ALK.US,D,20100903,000000,10.649,10.835,10.559,10.64,2343247,0
+ALK.US,D,20100907,000000,10.564,10.564,10.311,10.338,2353352,0
+ALK.US,D,20100908,000000,10.347,10.395,10.12,10.19,1819728,0
+ALK.US,D,20100909,000000,10.365,10.488,10.192,10.416,2696614,0
+ALK.US,D,20100910,000000,10.458,10.554,10.393,10.4,1774537,0
+ALK.US,D,20100913,000000,10.565,10.745,10.525,10.618,1796835,0
+ALK.US,D,20100914,000000,10.568,10.937,10.497,10.667,1924850,0
+ALK.US,D,20100915,000000,10.649,11.021,10.64,10.884,2211111,0
+ALK.US,D,20100916,000000,10.85,10.85,10.657,10.779,1312739,0
+ALK.US,D,20100917,000000,10.837,10.886,10.494,10.556,1554279,0
+ALK.US,D,20100920,000000,10.622,10.722,10.565,10.667,1584183,0
+ALK.US,D,20100921,000000,10.689,11.173,10.679,11.082,2541101,0
+ALK.US,D,20100922,000000,11.015,11.111,10.847,10.866,1240983,0
+ALK.US,D,20100923,000000,10.805,10.933,10.54,10.589,1695960,0
+ALK.US,D,20100924,000000,10.73,10.864,10.664,10.76,1179093,0
+ALK.US,D,20100927,000000,10.866,11.464,10.817,11.235,2477326,0
+ALK.US,D,20100928,000000,11.251,11.313,11.029,11.158,1397342,0
+ALK.US,D,20100929,000000,11.126,11.533,11.07,11.448,2306566,0
+ALK.US,D,20100930,000000,11.516,11.656,11.445,11.471,2869537,0
+ALK.US,D,20101001,000000,11.656,11.656,11.12,11.195,1871362,0
+ALK.US,D,20101004,000000,11.178,11.322,10.79,10.918,1681550,0
+ALK.US,D,20101005,000000,11.026,11.049,10.743,10.986,2854570,0
+ALK.US,D,20101006,000000,10.992,11.144,10.868,10.96,1161591,0
+ALK.US,D,20101007,000000,11.042,11.099,10.084,10.454,8549460,0
+ALK.US,D,20101008,000000,10.537,10.945,10.476,10.833,3523511,0
+ALK.US,D,20101011,000000,10.823,10.886,10.565,10.571,1397154,0
+ALK.US,D,20101012,000000,10.508,10.687,10.463,10.64,1594482,0
+ALK.US,D,20101013,000000,10.713,10.735,10.611,10.689,1777234,0
+ALK.US,D,20101014,000000,10.664,10.699,10.568,10.652,1722724,0
+ALK.US,D,20101015,000000,10.801,10.805,10.511,10.6,1866743,0
+ALK.US,D,20101018,000000,10.6,10.71,10.573,10.699,1226316,0
+ALK.US,D,20101019,000000,10.55,10.693,10.37,10.449,1645249,0
+ALK.US,D,20101020,000000,10.52,11.173,10.52,11.106,2281404,0
+ALK.US,D,20101021,000000,11.272,11.338,10.823,11.077,3182855,0
+ALK.US,D,20101022,000000,11.113,11.343,11.082,11.318,1932214,0
+ALK.US,D,20101025,000000,11.365,11.552,11.296,11.426,1490676,0
+ALK.US,D,20101026,000000,11.431,11.671,11.278,11.539,1384701,0
+ALK.US,D,20101027,000000,11.489,11.777,11.363,11.752,1522293,0
+ALK.US,D,20101028,000000,11.803,11.921,11.619,11.871,1545870,0
+ALK.US,D,20101029,000000,11.79,11.916,11.706,11.87,993925,0
+ALK.US,D,20101101,000000,11.868,11.883,11.698,11.79,1486473,0
+ALK.US,D,20101102,000000,11.886,12.001,11.812,11.971,1272086,0
+ALK.US,D,20101103,000000,11.983,12.204,11.89,12.147,1192967,0
+ALK.US,D,20101104,000000,12.307,12.462,12.216,12.425,2059275,0
+ALK.US,D,20101105,000000,12.429,12.696,12.429,12.563,1853385,0
+ALK.US,D,20101108,000000,12.484,12.521,12.296,12.388,1388146,0
+ALK.US,D,20101109,000000,12.388,12.447,11.995,12.037,1344222,0
+ALK.US,D,20101110,000000,12.037,12.179,11.926,12.157,1333506,0
+ALK.US,D,20101111,000000,12.137,12.364,11.971,12.073,1292358,0
+ALK.US,D,20101112,000000,11.978,12.313,11.976,12.114,1457218,0
+ALK.US,D,20101115,000000,12.224,12.248,12.033,12.15,925620,0
+ALK.US,D,20101116,000000,12.057,12.22,11.978,12.179,2036176,0
+ALK.US,D,20101117,000000,12.214,12.291,11.839,11.893,1490878,0
+ALK.US,D,20101118,000000,11.937,12.254,11.937,12.172,1681360,0
+ALK.US,D,20101119,000000,12.095,12.459,12.092,12.371,1431484,0
+ALK.US,D,20101122,000000,12.342,12.5,12.267,12.467,1241264,0
+ALK.US,D,20101123,000000,12.352,12.388,12.197,12.281,1153274,0
+ALK.US,D,20101124,000000,12.306,12.59,12.22,12.59,1509500,0
+ALK.US,D,20101126,000000,12.504,12.59,12.456,12.572,795819,0
+ALK.US,D,20101129,000000,12.482,12.627,12.289,12.477,1079300,0
+ALK.US,D,20101130,000000,12.332,12.443,12.262,12.364,1110287,0
+ALK.US,D,20101201,000000,12.545,12.59,12.368,12.468,1416200,0
+ALK.US,D,20101202,000000,12.44,12.492,12.296,12.438,915280,0
+ALK.US,D,20101203,000000,12.59,12.59,12.47,12.565,1279315,0
+ALK.US,D,20101206,000000,12.555,12.666,12.484,12.6,1096444,0
+ALK.US,D,20101207,000000,12.738,12.799,12.519,12.635,1209246,0
+ALK.US,D,20101208,000000,12.651,12.651,12.425,12.597,890164,0
+ALK.US,D,20101209,000000,12.681,12.73,12.567,12.67,1301033,0
+ALK.US,D,20101210,000000,12.666,12.815,12.563,12.807,1384021,0
+ALK.US,D,20101213,000000,12.839,12.912,12.64,12.698,1201163,0
+ALK.US,D,20101214,000000,12.698,12.856,12.625,12.663,1308021,0
+ALK.US,D,20101215,000000,12.696,12.822,12.59,12.72,1998932,0
+ALK.US,D,20101216,000000,12.72,12.771,12.56,12.706,1593041,0
+ALK.US,D,20101217,000000,12.689,12.962,12.6,12.924,2119265,0
+ALK.US,D,20101220,000000,12.91,13.013,12.817,12.965,1808718,0
+ALK.US,D,20101221,000000,13.015,13.305,12.96,13.278,1316698,0
+ALK.US,D,20101222,000000,13.331,13.396,13.062,13.109,1000340,0
+ALK.US,D,20101223,000000,13.111,13.173,12.883,12.907,632587,0
+ALK.US,D,20101227,000000,12.856,12.885,12.527,12.713,1022839,0
+ALK.US,D,20101228,000000,12.747,12.861,12.666,12.824,954121,0
+ALK.US,D,20101229,000000,12.869,13.124,12.787,12.912,1290023,0
+ALK.US,D,20101230,000000,12.904,13.006,12.9,12.924,710303,0
+ALK.US,D,20101231,000000,12.967,13.015,12.745,12.745,787456,0
+ALK.US,D,20110103,000000,12.926,13.099,12.892,13.011,1027466,0
+ALK.US,D,20110104,000000,13.111,13.124,12.708,12.908,1046521,0
+ALK.US,D,20110105,000000,12.852,13.456,12.842,13.291,2259596,0
+ALK.US,D,20110106,000000,13.329,13.435,13.211,13.422,1692677,0
+ALK.US,D,20110107,000000,13.439,14.19,13.439,14.1,3068887,0
+ALK.US,D,20110110,000000,14.094,14.305,13.946,14.154,2456139,0
+ALK.US,D,20110111,000000,14.187,14.198,13.822,13.987,1224415,0
+ALK.US,D,20110112,000000,14.084,14.242,14.053,14.19,1263790,0
+ALK.US,D,20110113,000000,14.192,14.386,14.13,14.317,856318,0
+ALK.US,D,20110114,000000,14.167,14.465,14.154,14.41,877673,0
+ALK.US,D,20110118,000000,14.336,14.388,13.996,14.159,1591881,0
+ALK.US,D,20110119,000000,14.271,14.442,14.053,14.092,1548410,0
+ALK.US,D,20110120,000000,14.061,14.147,13.611,13.77,2183341,0
+ALK.US,D,20110121,000000,13.805,13.87,13.435,13.474,1854428,0
+ALK.US,D,20110124,000000,13.464,13.75,13.375,13.661,2327016,0
+ALK.US,D,20110125,000000,13.824,14.012,13.27,13.743,3266151,0
+ALK.US,D,20110126,000000,13.773,13.803,13.386,13.728,3302352,0
+ALK.US,D,20110127,000000,13.625,14.198,13.625,14.128,1963265,0
+ALK.US,D,20110128,000000,14.095,14.095,13.367,13.426,1794462,0
+ALK.US,D,20110131,000000,13.446,13.651,13.313,13.319,1584991,0
+ALK.US,D,20110201,000000,13.459,14.058,13.459,13.996,2381029,0
+ALK.US,D,20110202,000000,13.833,13.867,13.466,13.49,2276579,0
+ALK.US,D,20110203,000000,13.56,13.631,13.291,13.41,2619490,0
+ALK.US,D,20110204,000000,13.535,13.932,13.479,13.805,2361479,0
+ALK.US,D,20110207,000000,13.859,14.092,13.757,13.782,1100841,0
+ALK.US,D,20110208,000000,13.741,14.074,13.741,13.927,1093131,0
+ALK.US,D,20110209,000000,13.746,14.029,13.728,14.02,1341917,0
+ALK.US,D,20110210,000000,13.934,14.157,13.893,14.043,1597687,0
+ALK.US,D,20110211,000000,13.944,14.469,13.864,14.367,1449895,0
+ALK.US,D,20110214,000000,14.33,14.568,14.21,14.504,1670912,0
+ALK.US,D,20110215,000000,14.397,14.497,14.388,14.497,1279171,0
+ALK.US,D,20110216,000000,14.541,14.613,14.357,14.465,1107375,0
+ALK.US,D,20110218,000000,14.592,14.599,14.373,14.394,1108924,0
+ALK.US,D,20110222,000000,14.101,14.106,13.375,13.49,3483784,0
+ALK.US,D,20110223,000000,13.484,13.496,12.778,12.89,3884432,0
+ALK.US,D,20110224,000000,12.921,13.175,12.651,13.075,3115243,0
+ALK.US,D,20110225,000000,13.134,13.321,13.041,13.314,1372876,0
+ALK.US,D,20110228,000000,13.487,13.525,13.159,13.363,2091216,0
+ALK.US,D,20110301,000000,13.386,13.401,12.65,12.801,2244873,0
+ALK.US,D,20110302,000000,12.815,12.986,12.625,12.708,1951072,0
+ALK.US,D,20110303,000000,12.894,13.313,12.861,13.22,2245394,0
+ALK.US,D,20110304,000000,13.273,13.273,12.986,13.161,1252627,0
+ALK.US,D,20110307,000000,13.129,13.255,12.759,12.977,1734457,0
+ALK.US,D,20110308,000000,13.022,13.75,12.972,13.653,2436157,0
+ALK.US,D,20110309,000000,13.554,13.664,13.404,13.518,1597436,0
+ALK.US,D,20110310,000000,13.417,13.701,13.171,13.568,2297285,0
+ALK.US,D,20110311,000000,13.179,13.833,13.179,13.648,1853007,0
+ALK.US,D,20110314,000000,13.482,13.6,13.252,13.435,1247389,0
+ALK.US,D,20110315,000000,12.939,13.413,12.912,13.288,1520578,0
+ALK.US,D,20110316,000000,13.169,13.464,12.996,13.071,2247151,0
+ALK.US,D,20110317,000000,13.313,13.357,12.89,12.904,1471675,0
+ALK.US,D,20110318,000000,13.087,13.687,13.077,13.496,2502967,0
+ALK.US,D,20110321,000000,13.528,13.849,13.479,13.764,1346842,0
+ALK.US,D,20110322,000000,13.788,13.895,13.466,13.507,1318180,0
+ALK.US,D,20110323,000000,13.462,13.737,13.295,13.648,961729,0
+ALK.US,D,20110324,000000,13.701,13.761,13.554,13.683,827785,0
+ALK.US,D,20110325,000000,13.764,14.086,13.666,13.859,1066562,0
+ALK.US,D,20110328,000000,13.927,13.979,13.828,13.864,1171372,0
+ALK.US,D,20110329,000000,13.934,14.137,13.837,14.109,1258047,0
+ALK.US,D,20110330,000000,14.161,14.384,14.128,14.31,690465,0
+ALK.US,D,20110331,000000,14.35,14.388,14.187,14.255,1125563,0
+ALK.US,D,20110401,000000,14.384,14.408,14.048,14.098,1348534,0
+ALK.US,D,20110404,000000,14.098,14.162,13.942,14.058,1058568,0
+ALK.US,D,20110405,000000,14.073,14.219,13.989,14.074,887043,0
+ALK.US,D,20110406,000000,14.209,14.285,13.93,14.225,993732,0
+ALK.US,D,20110407,000000,14.273,14.31,14.001,14.15,889790,0
+ALK.US,D,20110408,000000,14.193,14.205,13.487,13.513,1902766,0
+ALK.US,D,20110411,000000,13.532,13.631,13.378,13.492,1820157,0
+ALK.US,D,20110412,000000,13.436,14.216,13.436,14.035,3323754,0
+ALK.US,D,20110413,000000,14.101,14.101,13.563,13.674,1533360,0
+ALK.US,D,20110414,000000,13.516,13.648,13.444,13.55,1448950,0
+ALK.US,D,20110415,000000,13.55,13.658,13.404,13.58,969555,0
+ALK.US,D,20110418,000000,13.574,13.656,13.264,13.568,1473634,0
+ALK.US,D,20110419,000000,13.634,13.687,13.428,13.523,1189677,0
+ALK.US,D,20110420,000000,13.708,13.828,13.583,13.678,990454,0
+ALK.US,D,20110421,000000,13.893,13.893,13.36,13.62,829567,0
+ALK.US,D,20110425,000000,13.502,13.813,13.444,13.701,1092320,0
+ALK.US,D,20110426,000000,13.712,14.068,13.627,14.012,2139460,0
+ALK.US,D,20110427,000000,14.043,14.511,13.997,14.49,1840428,0
+ALK.US,D,20110428,000000,14.463,14.541,14.249,14.49,1373717,0
+ALK.US,D,20110429,000000,14.541,14.858,14.341,14.809,1866735,0
+ALK.US,D,20110502,000000,14.958,15.002,14.623,14.707,981250,0
+ALK.US,D,20110503,000000,14.722,14.961,14.55,14.92,1818675,0
+ALK.US,D,20110504,000000,14.944,15.193,14.714,14.894,1429087,0
+ALK.US,D,20110505,000000,14.83,15.511,14.816,15.311,1728878,0
+ALK.US,D,20110506,000000,15.485,15.587,15.265,15.406,1901806,0
+ALK.US,D,20110509,000000,15.363,15.514,15.175,15.353,1122464,0
+ALK.US,D,20110510,000000,15.443,15.659,15.389,15.487,1712118,0
+ALK.US,D,20110511,000000,15.474,15.677,15.318,15.582,1244188,0
+ALK.US,D,20110512,000000,15.549,15.755,15.384,15.684,1519446,0
+ALK.US,D,20110513,000000,15.644,15.738,15.428,15.531,1066174,0
+ALK.US,D,20110516,000000,15.478,15.62,15.325,15.352,1638933,0
+ALK.US,D,20110517,000000,15.353,15.501,15.226,15.387,1002328,0
+ALK.US,D,20110518,000000,15.391,15.483,15.141,15.419,886403,0
+ALK.US,D,20110519,000000,15.528,15.738,15.38,15.683,832382,0
+ALK.US,D,20110520,000000,15.584,15.738,15.461,15.644,1016501,0
+ALK.US,D,20110523,000000,15.458,15.58,15.271,15.311,1603896,0
+ALK.US,D,20110524,000000,15.396,15.435,15.143,15.304,1546605,0
+ALK.US,D,20110525,000000,15.253,15.429,15.025,15.175,1179410,0
+ALK.US,D,20110526,000000,15.111,15.205,14.994,15.13,850495,0
+ALK.US,D,20110527,000000,15.217,15.295,15.043,15.159,738286,0
+ALK.US,D,20110531,000000,15.327,15.368,15.104,15.184,1587953,0
+ALK.US,D,20110601,000000,15.141,15.268,14.666,14.729,1680291,0
+ALK.US,D,20110602,000000,14.784,14.878,14.666,14.764,868619,0
+ALK.US,D,20110603,000000,14.523,14.758,14.33,14.379,1690210,0
+ALK.US,D,20110606,000000,14.332,14.379,14.101,14.2,1376807,0
+ALK.US,D,20110607,000000,14.271,14.513,14.092,14.323,1740082,0
+ALK.US,D,20110608,000000,14.225,14.386,13.954,14.006,1390640,0
+ALK.US,D,20110609,000000,14.006,14.033,13.824,13.856,910490,0
+ALK.US,D,20110610,000000,13.852,14.006,13.784,13.835,1317434,0
+ALK.US,D,20110613,000000,13.93,14.299,13.874,14.073,1076611,0
+ALK.US,D,20110614,000000,14.198,14.818,14.185,14.56,2689294,0
+ALK.US,D,20110615,000000,14.386,14.528,14.165,14.394,1558289,0
+ALK.US,D,20110616,000000,14.376,14.656,14.275,14.449,1001563,0
+ALK.US,D,20110617,000000,14.625,14.949,14.493,14.697,1744305,0
+ALK.US,D,20110620,000000,14.686,15.242,14.675,15.043,1232490,0
+ALK.US,D,20110621,000000,15.092,15.34,15.043,15.26,1515083,0
+ALK.US,D,20110622,000000,15.217,15.327,15.019,15.03,1049982,0
+ALK.US,D,20110623,000000,15.036,15.49,15.036,15.419,1413430,0
+ALK.US,D,20110624,000000,15.396,15.396,14.924,15.06,2248170,0
+ALK.US,D,20110627,000000,15.128,15.409,15.053,15.263,1640370,0
+ALK.US,D,20110628,000000,15.208,15.514,15.196,15.432,1359240,0
+ALK.US,D,20110629,000000,15.429,15.499,15.137,15.353,1884744,0
+ALK.US,D,20110630,000000,15.378,15.653,15.378,15.391,1063423,0
+ALK.US,D,20110701,000000,15.437,15.592,15.416,15.535,1555684,0
+ALK.US,D,20110705,000000,15.52,15.561,15.278,15.447,1336453,0
+ALK.US,D,20110706,000000,15.535,15.874,15.511,15.659,2424772,0
+ALK.US,D,20110707,000000,15.738,15.782,15.483,15.535,2850859,0
+ALK.US,D,20110708,000000,15.428,15.686,15.393,15.641,1204296,0
+ALK.US,D,20110711,000000,15.458,15.525,15.184,15.242,955178,0
+ALK.US,D,20110712,000000,15.172,15.236,14.858,15.077,1559696,0
+ALK.US,D,20110713,000000,15.25,15.504,15.132,15.191,2026945,0
+ALK.US,D,20110714,000000,15.287,15.537,15.038,15.108,1637878,0
+ALK.US,D,20110715,000000,15.189,15.233,14.976,15.085,1133686,0
+ALK.US,D,20110718,000000,14.944,14.968,14.41,14.668,1752710,0
+ALK.US,D,20110719,000000,14.694,15.028,14.658,15.023,1711742,0
+ALK.US,D,20110720,000000,15.072,15.083,14.748,14.769,1932062,0
+ALK.US,D,20110721,000000,14.878,15.104,14.663,14.825,1635777,0
+ALK.US,D,20110722,000000,14.755,14.801,14.39,14.465,1428913,0
+ALK.US,D,20110725,000000,14.33,14.344,13.852,14.147,3801500,0
+ALK.US,D,20110726,000000,14.103,14.275,14.035,14.084,2397683,0
+ALK.US,D,20110727,000000,13.996,14.193,13.728,13.93,2609374,0
+ALK.US,D,20110728,000000,13.932,14.074,13.613,13.648,1573586,0
+ALK.US,D,20110729,000000,13.466,13.819,13.375,13.741,1671285,0
+ALK.US,D,20110801,000000,14.041,14.271,13.452,13.504,3455259,0
+ALK.US,D,20110802,000000,13.469,13.53,12.804,12.83,2711479,0
+ALK.US,D,20110803,000000,12.887,13.205,12.577,13.167,2629554,0
+ALK.US,D,20110804,000000,12.978,13.084,12.459,12.467,3157805,0
+ALK.US,D,20110805,000000,12.661,12.765,11.89,12.381,2318483,0
+ALK.US,D,20110808,000000,12.44,12.454,11.68,11.737,3450424,0
+ALK.US,D,20110809,000000,11.931,12.631,11.642,12.628,3340679,0
+ALK.US,D,20110810,000000,12.277,12.342,11.745,11.768,3059395,0
+ALK.US,D,20110811,000000,11.775,12.522,11.742,12.317,2046231,0
+ALK.US,D,20110812,000000,12.467,12.912,12.433,12.585,1699569,0
+ALK.US,D,20110815,000000,12.715,13.011,12.715,12.918,834177,0
+ALK.US,D,20110816,000000,12.717,13.175,12.668,12.939,1993604,0
+ALK.US,D,20110817,000000,12.962,13.126,12.661,12.883,1160663,0
+ALK.US,D,20110818,000000,12.449,12.454,11.998,12.111,1830624,0
+ALK.US,D,20110819,000000,11.923,12.445,11.863,11.99,2195345,0
+ALK.US,D,20110822,000000,12.336,12.366,11.831,11.863,1923845,0
+ALK.US,D,20110823,000000,11.931,12.349,11.853,12.289,1876481,0
+ALK.US,D,20110824,000000,12.236,12.422,12.133,12.371,1713177,0
+ALK.US,D,20110825,000000,12.464,12.615,12.007,12.041,1830788,0
+ALK.US,D,20110826,000000,11.942,12.587,11.839,12.587,1955510,0
+ALK.US,D,20110829,000000,12.72,13.192,12.72,13.182,1335836,0
+ALK.US,D,20110830,000000,13.084,13.273,12.861,13.106,1175464,0
+ALK.US,D,20110831,000000,13.211,13.346,12.907,12.978,1106799,0
+ALK.US,D,20110901,000000,12.953,13.106,12.519,12.542,1305314,0
+ALK.US,D,20110902,000000,12.324,12.631,12.192,12.228,1221636,0
+ALK.US,D,20110906,000000,11.858,12.16,11.837,12.13,1285587,0
+ALK.US,D,20110907,000000,12.342,12.728,12.313,12.658,1461246,0
+ALK.US,D,20110908,000000,12.535,12.617,12.177,12.297,1211609,0
+ALK.US,D,20110909,000000,12.129,12.661,11.937,12.129,1603268,0
+ALK.US,D,20110912,000000,11.95,12.224,11.916,12.206,1012503,0
+ALK.US,D,20110913,000000,12.291,12.926,12.079,12.684,2020139,0
+ALK.US,D,20110914,000000,12.799,13.613,12.799,13.384,2948358,0
+ALK.US,D,20110915,000000,13.629,13.687,13.323,13.424,1325763,0
+ALK.US,D,20110916,000000,13.462,13.615,13.398,13.464,2053783,0
+ALK.US,D,20110919,000000,13.27,13.435,13.159,13.301,949651,0
+ALK.US,D,20110920,000000,13.35,13.479,13.02,13.022,1455141,0
+ALK.US,D,20110921,000000,13.033,13.134,12.445,12.454,1272105,0
+ALK.US,D,20110922,000000,12.054,12.527,12.054,12.467,3002683,0
+ALK.US,D,20110923,000000,12.495,13.138,12.495,13.131,2196067,0
+ALK.US,D,20110926,000000,13.275,13.348,12.958,13.187,1642385,0
+ALK.US,D,20110927,000000,13.456,13.479,13.075,13.192,1456098,0
+ALK.US,D,20110928,000000,13.231,13.303,12.887,12.907,1780477,0
+ALK.US,D,20110929,000000,13.124,13.199,12.713,13.033,1294046,0
+ALK.US,D,20110930,000000,12.815,13.015,12.622,12.655,1821222,0
+ALK.US,D,20111003,000000,12.516,12.71,11.526,11.539,3394266,0
+ALK.US,D,20111004,000000,11.488,12.301,11.488,12.267,3010079,0
+ALK.US,D,20111005,000000,12.283,12.608,12.026,12.535,1909135,0
+ALK.US,D,20111006,000000,12.339,13.057,12.339,13.05,2287596,0
+ALK.US,D,20111007,000000,13.126,13.444,12.861,12.932,2191548,0
+ALK.US,D,20111010,000000,13.273,13.5,13.084,13.498,1808892,0
+ALK.US,D,20111011,000000,13.435,13.93,13.338,13.886,1713808,0
+ALK.US,D,20111012,000000,13.93,14.128,13.862,13.962,1732694,0
+ALK.US,D,20111013,000000,13.934,14.557,13.837,14.445,1928355,0
+ALK.US,D,20111014,000000,14.497,14.499,14.103,14.32,1707559,0
+ALK.US,D,20111017,000000,14.162,14.439,14.061,14.217,1844216,0
+ALK.US,D,20111018,000000,14.287,14.668,14.152,14.516,2319180,0
+ALK.US,D,20111019,000000,14.511,14.511,14.147,14.217,1700625,0
+ALK.US,D,20111020,000000,14.497,14.835,14.084,14.818,2443155,0
+ALK.US,D,20111021,000000,14.881,14.917,14.463,14.83,3592190,0
+ALK.US,D,20111024,000000,14.958,15.582,14.888,15.425,2008312,0
+ALK.US,D,20111025,000000,15.171,15.182,14.552,14.82,2006456,0
+ALK.US,D,20111026,000000,14.883,15.017,14.535,14.732,2294646,0
+ALK.US,D,20111027,000000,15.334,15.474,14.809,15.401,1943169,0
+ALK.US,D,20111028,000000,15.384,15.419,15.063,15.118,1335484,0
+ALK.US,D,20111031,000000,14.875,15.202,14.764,14.961,1508466,0
+ALK.US,D,20111101,000000,14.523,14.992,14.476,14.748,2462702,0
+ALK.US,D,20111102,000000,14.955,15.056,14.62,14.705,1649284,0
+ALK.US,D,20111103,000000,14.901,15.514,14.767,15.471,2102822,0
+ALK.US,D,20111104,000000,15.38,15.655,15.265,15.466,2145197,0
+ALK.US,D,20111107,000000,15.378,15.59,15.25,15.432,1405153,0
+ALK.US,D,20111108,000000,15.566,15.577,15.132,15.549,1444583,0
+ALK.US,D,20111109,000000,15.187,15.481,15,15.032,2480442,0
+ALK.US,D,20111110,000000,15.244,15.351,14.616,14.732,2293409,0
+ALK.US,D,20111111,000000,14.866,15.393,14.846,15.287,1426607,0
+ALK.US,D,20111114,000000,15.287,15.637,15.028,15.066,1787302,0
+ALK.US,D,20111115,000000,15.06,15.352,14.934,15.182,1603154,0
+ALK.US,D,20111116,000000,14.985,15.118,14.843,14.866,1695877,0
+ALK.US,D,20111117,000000,14.837,14.968,14.457,14.573,1863309,0
+ALK.US,D,20111118,000000,14.594,14.791,14.521,14.62,1261735,0
+ALK.US,D,20111121,000000,14.386,14.417,14.094,14.339,1340637,0
+ALK.US,D,20111122,000000,14.39,14.397,14.058,14.086,864105,0
+ALK.US,D,20111123,000000,13.964,14.045,13.672,13.712,1616052,0
+ALK.US,D,20111125,000000,13.685,14.006,13.615,13.778,639481,0
+ALK.US,D,20111128,000000,14.285,14.495,14.181,14.33,941723,0
+ALK.US,D,20111129,000000,14.417,14.861,14.336,14.682,1530755,0
+ALK.US,D,20111130,000000,14.755,15.616,14.755,15.606,2932378,0
+ALK.US,D,20111201,000000,15.501,16.189,15.458,15.779,5237645,0
+ALK.US,D,20111202,000000,15.727,15.871,15.476,15.659,1936812,0
+ALK.US,D,20111205,000000,15.738,16.182,15.697,15.979,2251900,0
+ALK.US,D,20111206,000000,15.899,16.194,15.851,15.936,2719784,0
+ALK.US,D,20111207,000000,15.768,15.893,15.65,15.752,2700941,0
+ALK.US,D,20111208,000000,15.629,15.653,15.089,15.267,2494872,0
+ALK.US,D,20111209,000000,15.327,15.792,15.287,15.684,1644014,0
+ALK.US,D,20111212,000000,15.523,15.885,15.474,15.782,1776226,0
+ALK.US,D,20111213,000000,15.927,16.024,15.77,15.812,4708080,0
+ALK.US,D,20111214,000000,15.611,16.222,15.611,16.192,3126415,0
+ALK.US,D,20111215,000000,16.291,16.636,16.261,16.53,2984162,0
+ALK.US,D,20111216,000000,16.563,17.173,16.563,17.123,4831874,0
+ALK.US,D,20111219,000000,17.121,17.199,16.656,16.703,1850254,0
+ALK.US,D,20111220,000000,16.916,17.203,16.796,17.13,2505536,0
+ALK.US,D,20111221,000000,17.039,17.302,16.861,17.199,1291428,0
+ALK.US,D,20111222,000000,17.243,17.312,17.002,17.164,1204012,0
+ALK.US,D,20111223,000000,17.179,17.179,16.706,17.091,1948346,0
+ALK.US,D,20111227,000000,17.072,17.343,16.861,16.997,1381674,0
+ALK.US,D,20111228,000000,16.919,17.061,16.636,16.827,1189913,0
+ALK.US,D,20111229,000000,16.803,17.099,16.8,17.072,873191,0
+ALK.US,D,20111230,000000,17.078,17.127,16.848,16.883,1162345,0
+ALK.US,D,20120103,000000,17.182,17.233,16.586,16.623,2417087,0
+ALK.US,D,20120104,000000,16.604,16.797,16.338,16.734,1877003,0
+ALK.US,D,20120105,000000,16.636,16.968,16.545,16.916,1649186,0
+ALK.US,D,20120106,000000,16.859,16.961,16.583,16.604,2160404,0
+ALK.US,D,20120109,000000,16.98,16.98,16.547,16.809,1827957,0
+ALK.US,D,20120110,000000,16.563,16.812,16.468,16.613,1942024,0
+ALK.US,D,20120111,000000,16.463,16.639,16.28,16.377,2717629,0
+ALK.US,D,20120112,000000,16.455,16.481,15.967,16.223,2480347,0
+ALK.US,D,20120113,000000,16.137,16.335,15.943,16.3,2001256,0
+ALK.US,D,20120117,000000,16.468,16.572,16.232,16.269,1130052,0
+ALK.US,D,20120118,000000,16.288,16.636,16.076,16.504,1238326,0
+ALK.US,D,20120119,000000,16.514,16.796,16.411,16.641,1755824,0
+ALK.US,D,20120120,000000,16.561,16.784,16.478,16.53,1117252,0
+ALK.US,D,20120123,000000,16.551,16.758,16.343,16.572,1497921,0
+ALK.US,D,20120124,000000,16.528,16.805,16.426,16.695,1337147,0
+ALK.US,D,20120125,000000,16.805,17.346,16.788,16.958,2209496,0
+ALK.US,D,20120126,000000,16.155,16.781,16.004,16.345,3353304,0
+ALK.US,D,20120127,000000,16.343,16.856,16.189,16.764,1807619,0
+ALK.US,D,20120130,000000,16.589,16.936,16.586,16.761,1511693,0
+ALK.US,D,20120131,000000,16.809,17.171,16.484,17.119,2334445,0
+ALK.US,D,20120201,000000,17.191,17.511,17.094,17.463,1895168,0
+ALK.US,D,20120202,000000,17.394,17.678,17.285,17.406,1682206,0
+ALK.US,D,20120203,000000,17.646,17.877,17.565,17.617,1734542,0
+ALK.US,D,20120206,000000,17.504,17.55,17.158,17.406,1564798,0
+ALK.US,D,20120207,000000,17.41,17.522,17.262,17.273,1532087,0
+ALK.US,D,20120208,000000,17.166,17.3,16.886,17.023,1622163,0
+ALK.US,D,20120209,000000,17.148,17.148,16.745,17.097,1503019,0
+ALK.US,D,20120210,000000,16.872,17.062,16.643,16.749,1234810,0
+ALK.US,D,20120213,000000,16.943,17.03,16.794,17.03,1015660,0
+ALK.US,D,20120214,000000,16.985,17.157,16.868,17.087,1623881,0
+ALK.US,D,20120215,000000,17.078,17.239,16.679,16.807,2437094,0
+ALK.US,D,20120216,000000,17.005,17.368,16.721,17.327,2156385,0
+ALK.US,D,20120217,000000,17.437,17.681,17.11,17.171,2046134,0
+ALK.US,D,20120221,000000,17.133,17.199,16.137,16.291,4028504,0
+ALK.US,D,20120222,000000,16.2,16.389,15.693,15.757,4739032,0
+ALK.US,D,20120223,000000,15.757,15.837,15.399,15.562,3018519,0
+ALK.US,D,20120224,000000,15.508,15.71,15.146,15.257,2630424,0
+ALK.US,D,20120227,000000,15.276,15.637,15.169,15.559,2346216,0
+ALK.US,D,20120228,000000,15.577,15.723,15.413,15.627,2349108,0
+ALK.US,D,20120229,000000,15.655,15.794,15.372,15.419,2758227,0
+ALK.US,D,20120301,000000,15.483,15.895,15.392,15.629,2148319,0
+ALK.US,D,20120302,000000,15.637,15.909,15.452,15.54,2511817,0
+ALK.US,D,20120305,000000,15.43,15.49,15.287,15.401,1910119,0
+ALK.US,D,20120306,000000,15.311,15.508,15.146,15.368,2003456,0
+ALK.US,D,20120307,000000,15.334,15.443,15.231,15.372,1173093,0
+ALK.US,D,20120308,000000,15.403,15.514,15.287,15.439,2937995,0
+ALK.US,D,20120309,000000,15.439,15.738,15.372,15.62,1524428,0
+ALK.US,D,20120312,000000,15.584,15.625,15.378,15.461,1490459,0
+ALK.US,D,20120313,000000,15.571,15.747,15.419,15.743,1978249,0
+ALK.US,D,20120314,000000,15.725,15.799,15.443,15.566,2124665,0
+ALK.US,D,20120315,000000,15.65,16.323,15.544,16.179,3381124,0
+ALK.US,D,20120316,000000,16.134,16.263,15.625,15.692,4191866,0
+ALK.US,D,20120319,000000,15.686,15.979,15.522,15.808,1864853,0
+ALK.US,D,20120320,000000,15.775,15.933,15.562,15.871,1834892,0
+ALK.US,D,20120321,000000,15.885,15.954,15.738,15.802,1365984,0
+ALK.US,D,20120322,000000,15.761,15.866,15.514,15.559,2289923,0
+ALK.US,D,20120323,000000,15.606,15.641,15.471,15.599,1586736,0
+ALK.US,D,20120326,000000,15.71,16.184,15.71,16.184,1839115,0
+ALK.US,D,20120327,000000,16.155,16.328,15.924,15.96,1323447,0
+ALK.US,D,20120328,000000,15.979,16.403,15.895,16.22,2372645,0
+ALK.US,D,20120329,000000,16.077,16.338,15.905,16.294,1390794,0
+ALK.US,D,20120330,000000,16.333,16.333,15.983,16.106,1274857,0
+ALK.US,D,20120402,000000,16.074,16.137,15.895,16.024,1765350,0
+ALK.US,D,20120403,000000,16.024,16.444,16.024,16.232,1606393,0
+ALK.US,D,20120404,000000,16.032,16.435,15.979,16.333,1970053,0
+ALK.US,D,20120405,000000,16.294,16.468,16.17,16.229,920901,0
+ALK.US,D,20120409,000000,15.88,16.082,15.779,15.854,1586832,0
+ALK.US,D,20120410,000000,15.859,15.933,15.391,15.399,2460357,0
+ALK.US,D,20120411,000000,15.544,15.594,15.413,15.495,1521659,0
+ALK.US,D,20120412,000000,15.575,16.02,15.575,15.859,1407701,0
+ALK.US,D,20120413,000000,15.766,15.812,15.616,15.629,1178628,0
+ALK.US,D,20120416,000000,15.665,15.924,15.599,15.692,1448021,0
+ALK.US,D,20120417,000000,15.77,15.943,15.72,15.839,1917487,0
+ALK.US,D,20120418,000000,15.79,15.973,15.7,15.725,1554246,0
+ALK.US,D,20120419,000000,15.895,16.165,15.466,15.599,2172308,0
+ALK.US,D,20120420,000000,15.88,15.947,15.461,15.517,2108102,0
+ALK.US,D,20120423,000000,15.268,15.301,15.019,15.208,1947597,0
+ALK.US,D,20120424,000000,15.202,15.43,15.202,15.265,1430878,0
+ALK.US,D,20120425,000000,15.452,15.675,15.26,15.422,1354866,0
+ALK.US,D,20120426,000000,15.387,15.522,15.231,15.283,1333430,0
+ALK.US,D,20120427,000000,15.292,15.351,15.166,15.287,2116117,0
+ALK.US,D,20120430,000000,15.301,15.353,15.102,15.199,2528628,0
+ALK.US,D,20120501,000000,15.18,15.25,15.043,15.111,3012714,0
+ALK.US,D,20120502,000000,15.068,15.171,14.682,14.846,3349200,0
+ALK.US,D,20120503,000000,14.846,15.068,14.82,14.942,3418058,0
+ALK.US,D,20120504,000000,14.946,15.072,14.837,14.899,2404170,0
+ALK.US,D,20120507,000000,14.881,15.166,14.856,15.077,2337043,0
+ALK.US,D,20120508,000000,15.023,15.391,15.006,15.334,2901615,0
+ALK.US,D,20120509,000000,15.193,15.341,15.043,15.253,1795292,0
+ALK.US,D,20120510,000000,15.311,15.476,15.212,15.287,1428052,0
+ALK.US,D,20120511,000000,15.141,15.381,15.141,15.359,1116997,0
+ALK.US,D,20120514,000000,15.189,15.341,15.189,15.257,1170152,0
+ALK.US,D,20120515,000000,15.311,15.359,15.083,15.115,1091085,0
+ALK.US,D,20120516,000000,15.151,15.49,15.083,15.156,1368436,0
+ALK.US,D,20120517,000000,15.128,15.151,14.427,14.479,2135088,0
+ALK.US,D,20120518,000000,14.452,14.736,14.347,14.541,3053180,0
+ALK.US,D,20120521,000000,14.535,14.797,14.487,14.729,1513946,0
+ALK.US,D,20120522,000000,14.755,14.842,14.518,14.589,1116004,0
+ALK.US,D,20120523,000000,14.474,14.531,14.068,14.493,1807303,0
+ALK.US,D,20120524,000000,14.563,15.253,14.563,15.217,2324402,0
+ALK.US,D,20120525,000000,15.217,15.43,15.141,15.268,1286154,0
+ALK.US,D,20120529,000000,15.338,15.466,15.25,15.345,1630798,0
+ALK.US,D,20120530,000000,15.25,15.353,15.038,15.115,1527017,0
+ALK.US,D,20120531,000000,15.199,15.535,15.096,15.422,2239578,0
+ALK.US,D,20120601,000000,15.146,15.368,15.128,15.202,1658700,0
+ALK.US,D,20120604,000000,15.274,15.292,14.46,14.55,1918921,0
+ALK.US,D,20120605,000000,14.584,14.764,14.474,14.675,1446649,0
+ALK.US,D,20120606,000000,14.801,15.058,14.691,15.048,1305333,0
+ALK.US,D,20120607,000000,15.212,15.353,15.034,15.199,2106215,0
+ALK.US,D,20120608,000000,15.419,15.738,15.301,15.616,2008676,0
+ALK.US,D,20120611,000000,15.738,16.032,15.495,15.544,2510975,0
+ALK.US,D,20120612,000000,15.58,15.854,15.476,15.611,1519416,0
+ALK.US,D,20120613,000000,15.647,15.947,15.531,15.738,1602847,0
+ALK.US,D,20120614,000000,15.969,16.003,15.7,15.829,2333962,0
+ALK.US,D,20120615,000000,15.89,15.899,15.525,15.549,2241906,0
+ALK.US,D,20120618,000000,15.447,15.905,15.393,15.849,2086138,0
+ALK.US,D,20120619,000000,15.938,16.143,15.752,16.077,1513833,0
+ALK.US,D,20120620,000000,16.1,16.333,15.919,16.232,1818279,0
+ALK.US,D,20120621,000000,16.298,16.413,16.151,16.179,2643647,0
+ALK.US,D,20120622,000000,16.346,16.371,16.232,16.247,7021910,0
+ALK.US,D,20120625,000000,16.194,16.194,15.73,15.863,1379963,0
+ALK.US,D,20120626,000000,15.863,16.126,15.817,16.056,1443211,0
+ALK.US,D,20120627,000000,16.12,16.361,15.998,16.294,1364169,0
+ALK.US,D,20120628,000000,16.189,16.285,15.885,16.189,1543662,0
+ALK.US,D,20120629,000000,16.399,16.399,16.028,16.143,1880044,0
+ALK.US,D,20120702,000000,16.242,16.431,16.116,16.379,1771877,0
+ALK.US,D,20120703,000000,16.413,16.54,16.206,16.526,1401102,0
+ALK.US,D,20120705,000000,16.544,16.924,16.463,16.916,3150221,0
+ALK.US,D,20120706,000000,16.758,17.295,16.758,17.068,2488910,0
+ALK.US,D,20120709,000000,16.933,16.933,16.05,16.25,3917931,0
+ALK.US,D,20120710,000000,16.206,16.356,15.82,16.05,2432224,0
+ALK.US,D,20120711,000000,16.12,16.517,16.046,16.458,3355085,0
+ALK.US,D,20120712,000000,16.31,16.577,16.147,16.393,2014944,0
+ALK.US,D,20120713,000000,16.468,16.707,16.468,16.617,1578821,0
+ALK.US,D,20120716,000000,16.631,16.919,16.54,16.754,1248581,0
+ALK.US,D,20120717,000000,16.856,16.892,16.517,16.74,1233423,0
+ALK.US,D,20120718,000000,16.745,17.106,16.703,16.796,2091849,0
+ALK.US,D,20120719,000000,16.865,17.014,16.408,16.408,2724429,0
+ALK.US,D,20120720,000000,16.365,16.413,16.074,16.106,2146258,0
+ALK.US,D,20120723,000000,15.938,16.069,15.637,15.989,1920726,0
+ALK.US,D,20120724,000000,16.032,16.05,15.381,15.599,1822486,0
+ALK.US,D,20120725,000000,15.692,15.761,15.381,15.49,2290687,0
+ALK.US,D,20120726,000000,15.747,15.866,15.287,15.566,1745602,0
+ALK.US,D,20120727,000000,15.544,15.89,15.311,15.775,1265895,0
+ALK.US,D,20120730,000000,15.73,15.979,15.54,15.71,2142503,0
+ALK.US,D,20120731,000000,15.72,15.785,15.62,15.669,1779638,0
+ALK.US,D,20120801,000000,15.766,15.802,15.253,15.274,1788203,0
+ALK.US,D,20120802,000000,15.151,15.439,15.08,15.189,1767026,0
+ALK.US,D,20120803,000000,15.32,15.566,15.306,15.481,1164014,0
+ALK.US,D,20120806,000000,15.514,15.747,15.514,15.669,1673640,0
+ALK.US,D,20120807,000000,15.695,15.785,15.571,15.659,2856537,0
+ALK.US,D,20120808,000000,15.571,15.775,15.466,15.549,3045533,0
+ALK.US,D,20120809,000000,15.471,15.584,15.381,15.428,1854436,0
+ALK.US,D,20120810,000000,15.428,15.625,15.202,15.368,1189701,0
+ALK.US,D,20120813,000000,15.306,15.43,15.156,15.334,1165515,0
+ALK.US,D,20120814,000000,15.391,15.471,15.226,15.274,1062791,0
+ALK.US,D,20120815,000000,15.287,15.428,15.24,15.338,1280205,0
+ALK.US,D,20120816,000000,15.353,15.419,15.212,15.372,991184,0
+ALK.US,D,20120817,000000,15.329,15.381,15.202,15.368,1116558,0
+ALK.US,D,20120820,000000,15.378,15.757,15.334,15.634,1284409,0
+ALK.US,D,20120821,000000,15.637,15.998,15.611,15.655,1384276,0
+ALK.US,D,20120822,000000,15.616,15.647,15.372,15.499,1000517,0
+ALK.US,D,20120823,000000,15.456,15.559,15.24,15.306,1130576,0
+ALK.US,D,20120824,000000,15.244,15.439,15.199,15.32,664426,0
+ALK.US,D,20120827,000000,15.466,15.517,15.208,15.25,1128021,0
+ALK.US,D,20120828,000000,15.193,15.26,15.011,15.096,1334972,0
+ALK.US,D,20120829,000000,15.08,15.146,14.881,15.063,980841,0
+ALK.US,D,20120830,000000,15.034,15.171,14.932,15.083,626581,0
+ALK.US,D,20120831,000000,15.184,15.306,15.038,15.083,679727,0
+ALK.US,D,20120904,000000,15.03,15.115,14.7,15.058,1283625,0
+ALK.US,D,20120905,000000,15.002,15.403,14.983,15.212,1663318,0
+ALK.US,D,20120906,000000,15.236,15.611,15.212,15.447,1184056,0
+ALK.US,D,20120907,000000,15.683,15.683,15.391,15.641,973548,0
+ALK.US,D,20120910,000000,15.669,15.954,15.58,15.655,1249202,0
+ALK.US,D,20120911,000000,15.58,15.692,15.439,15.495,1191672,0
+ALK.US,D,20120912,000000,15.485,15.665,15.485,15.611,975846,0
+ALK.US,D,20120913,000000,15.59,15.761,15.439,15.679,855330,0
+ALK.US,D,20120914,000000,15.679,15.679,15.287,15.549,2109958,0
+ALK.US,D,20120917,000000,15.514,15.571,15.353,15.476,1256144,0
+ALK.US,D,20120918,000000,15.419,15.504,15.184,15.325,1407854,0
+ALK.US,D,20120919,000000,15.43,15.634,15.372,15.517,1495525,0
+ALK.US,D,20120920,000000,15.409,15.522,15.287,15.341,969626,0
+ALK.US,D,20120921,000000,15.443,15.495,15.096,15.161,1522861,0
+ALK.US,D,20120924,000000,15.077,15.253,14.732,15.12,1893396,0
+ALK.US,D,20120925,000000,15.161,15.334,14.992,15.137,2269928,0
+ALK.US,D,20120926,000000,15.265,16.143,15.26,16.069,2627219,0
+ALK.US,D,20120927,000000,16.129,16.16,15.924,15.973,1353683,0
+ALK.US,D,20120928,000000,15.875,15.956,15.757,15.766,1591483,0
+ALK.US,D,20121001,000000,15.71,15.875,15.544,15.812,1944070,0
+ALK.US,D,20121002,000000,15.844,16.06,15.825,16.042,1052874,0
+ALK.US,D,20121003,000000,16.17,16.561,15.973,16.371,1538904,0
+ALK.US,D,20121004,000000,16.371,16.431,16.174,16.313,1047393,0
+ALK.US,D,20121005,000000,16.333,16.707,16.333,16.421,747190,0
+ALK.US,D,20121008,000000,16.403,16.698,16.313,16.613,1771983,0
+ALK.US,D,20121009,000000,16.54,16.544,16.189,16.379,1249642,0
+ALK.US,D,20121010,000000,16.413,16.54,16.12,16.444,1260867,0
+ALK.US,D,20121011,000000,16.468,16.536,16.31,16.441,979931,0
+ALK.US,D,20121012,000000,16.484,16.641,16.379,16.556,720019,0
+ALK.US,D,20121015,000000,16.646,16.711,16.453,16.679,715544,0
+ALK.US,D,20121016,000000,16.749,16.848,16.595,16.842,1267801,0
+ALK.US,D,20121017,000000,16.852,16.983,16.591,16.983,1237055,0
+ALK.US,D,20121018,000000,16.997,17.271,16.997,17.161,1502451,0
+ALK.US,D,20121019,000000,17.127,17.166,16.897,16.983,1327820,0
+ALK.US,D,20121022,000000,16.924,17.267,16.906,17.123,1403715,0
+ALK.US,D,20121023,000000,17.115,17.253,16.87,17.183,1401038,0
+ALK.US,D,20121024,000000,17.285,17.35,17.145,17.243,1547903,0
+ALK.US,D,20121025,000000,17.219,17.281,16.936,17.161,1559909,0
+ALK.US,D,20121026,000000,17.14,17.233,16.749,17.214,2350308,0
+ALK.US,D,20121031,000000,17.21,17.262,16.749,17.193,1685857,0
+ALK.US,D,20121101,000000,17.197,17.536,16.928,17.536,2300339,0
+ALK.US,D,20121102,000000,17.59,17.707,17.455,17.553,1483616,0
+ALK.US,D,20121105,000000,17.61,18.047,17.575,18.045,2381387,0
+ALK.US,D,20121106,000000,18.068,18.659,17.879,18.641,2461771,0
+ALK.US,D,20121107,000000,18.512,18.512,18.028,18.19,2124158,0
+ALK.US,D,20121108,000000,18.209,18.632,18.081,18.508,2249244,0
+ALK.US,D,20121109,000000,18.415,18.641,18.147,18.294,1741915,0
+ALK.US,D,20121112,000000,18.392,18.659,18.251,18.588,1596573,0
+ALK.US,D,20121113,000000,18.517,19.098,18.427,18.579,2064282,0
+ALK.US,D,20121114,000000,18.617,18.852,18.176,18.219,2072445,0
+ALK.US,D,20121115,000000,18.211,18.659,18.018,18.383,2137666,0
+ALK.US,D,20121116,000000,18.321,18.337,17.788,18.307,2210481,0
+ALK.US,D,20121119,000000,18.389,18.676,18.389,18.673,1953352,0
+ALK.US,D,20121120,000000,18.626,18.834,18.474,18.804,1848175,0
+ALK.US,D,20121121,000000,18.796,18.821,18.613,18.799,910367,0
+ALK.US,D,20121123,000000,18.885,19.122,18.742,19.102,708093,0
+ALK.US,D,20121126,000000,19.102,19.209,18.632,19.098,1294426,0
+ALK.US,D,20121127,000000,19.026,19.223,18.969,19.007,1125496,0
+ALK.US,D,20121128,000000,19.007,19.14,18.796,19.135,1827683,0
+ALK.US,D,20121129,000000,19.237,19.245,18.988,19.158,1067034,0
+ALK.US,D,20121130,000000,19.162,19.367,19.007,19.223,4397927,0
+ALK.US,D,20121203,000000,19.214,19.323,18.979,19.108,1330418,0
+ALK.US,D,20121204,000000,19.093,19.329,18.909,19.149,1404608,0
+ALK.US,D,20121205,000000,19.176,19.293,19.038,19.093,1566877,0
+ALK.US,D,20121206,000000,19.086,19.264,19.007,19.118,1318962,0
+ALK.US,D,20121207,000000,19.223,19.283,18.956,19.108,1516798,0
+ALK.US,D,20121210,000000,19.085,19.245,18.932,19.132,1233575,0
+ALK.US,D,20121211,000000,19.229,19.634,19.086,19.528,1290368,0
+ALK.US,D,20121212,000000,19.511,19.707,19.351,19.389,921462,0
+ALK.US,D,20121213,000000,19.357,19.724,19.357,19.486,846388,0
+ALK.US,D,20121214,000000,19.429,19.609,19.196,19.408,1281901,0
+ALK.US,D,20121217,000000,19.514,19.892,19.496,19.776,1406129,0
+ALK.US,D,20121218,000000,19.802,19.973,19.71,19.952,1943965,0
+ALK.US,D,20121219,000000,19.927,20.299,19.923,20.143,1726212,0
+ALK.US,D,20121220,000000,20.178,20.254,19.942,20.199,1220000,0
+ALK.US,D,20121221,000000,20.062,20.073,19.824,19.973,2485635,0
+ALK.US,D,20121224,000000,19.908,20.003,19.754,19.852,423302,0
+ALK.US,D,20121226,000000,19.834,19.936,19.486,19.552,1297317,0
+ALK.US,D,20121227,000000,19.542,19.665,19.298,19.449,983336,0
+ALK.US,D,20121228,000000,19.418,19.444,19.167,19.214,1311996,0
+ALK.US,D,20121231,000000,19.258,19.454,19.167,19.375,1538047,0
+ALK.US,D,20130102,000000,19.799,19.883,19.604,19.758,2416721,0
+ALK.US,D,20130103,000000,19.799,20.153,19.477,20.125,2894056,0
+ALK.US,D,20130104,000000,20.153,20.459,20.086,20.405,1351028,0
+ALK.US,D,20130107,000000,20.395,21.083,20.395,20.839,2313611,0
+ALK.US,D,20130108,000000,20.813,21.183,20.641,20.682,1948008,0
+ALK.US,D,20130109,000000,20.755,20.903,20.71,20.821,1188958,0
+ALK.US,D,20130110,000000,20.94,21.015,20.656,20.668,1151064,0
+ALK.US,D,20130111,000000,20.761,21.069,20.682,21.06,1582235,0
+ALK.US,D,20130114,000000,21.066,21.105,20.761,20.876,1122115,0
+ALK.US,D,20130115,000000,20.888,21.123,20.599,21,957139,0
+ALK.US,D,20130116,000000,21.004,21.194,20.861,21.123,1178964,0
+ALK.US,D,20130117,000000,21.24,21.297,21.039,21.15,1438623,0
+ALK.US,D,20130118,000000,21.115,21.15,20.839,20.972,1399931,0
+ALK.US,D,20130122,000000,21.034,21.317,20.857,21.213,1927828,0
+ALK.US,D,20130123,000000,21.317,21.317,20.881,20.976,1432952,0
+ALK.US,D,20130124,000000,21.02,21.509,20.553,20.857,1923455,0
+ALK.US,D,20130125,000000,20.853,21.087,20.437,20.957,2100023,0
+ALK.US,D,20130128,000000,20.976,21.366,20.925,21.165,1876457,0
+ALK.US,D,20130129,000000,20.995,21.127,20.659,20.844,1460043,0
+ALK.US,D,20130130,000000,20.844,20.94,20.629,20.71,959423,0
+ALK.US,D,20130131,000000,20.741,20.907,20.603,20.741,1079451,0
+ALK.US,D,20130201,000000,20.821,21.183,20.804,20.94,1651048,0
+ALK.US,D,20130204,000000,20.732,20.99,20.58,20.912,1429334,0
+ALK.US,D,20130205,000000,20.976,21.326,20.916,21.069,1059096,0
+ALK.US,D,20130206,000000,20.945,21.389,20.945,21.321,1078508,0
+ALK.US,D,20130207,000000,21.218,21.59,21.183,21.494,1306224,0
+ALK.US,D,20130208,000000,21.576,21.974,21.53,21.883,1126830,0
+ALK.US,D,20130211,000000,21.954,22.126,21.693,21.944,1250969,0
+ALK.US,D,20130212,000000,21.949,22.085,21.823,21.969,1423568,0
+ALK.US,D,20130213,000000,21.979,22.267,21.93,22.267,1275223,0
+ALK.US,D,20130214,000000,22.181,22.193,21.718,21.901,1341045,0
+ALK.US,D,20130215,000000,22.001,22.379,21.984,22.022,1412019,0
+ALK.US,D,20130219,000000,21.996,22.622,21.87,22.614,1574767,0
+ALK.US,D,20130220,000000,22.577,22.784,22.103,22.144,1151029,0
+ALK.US,D,20130221,000000,22.306,22.46,22.094,22.319,1326859,0
+ALK.US,D,20130222,000000,22.451,22.843,22.392,22.839,1402353,0
+ALK.US,D,20130225,000000,22.909,23.166,22.262,22.282,1614717,0
+ALK.US,D,20130226,000000,22.417,22.573,22.076,22.478,2061009,0
+ALK.US,D,20130227,000000,22.408,23.285,22.408,23.131,1735652,0
+ALK.US,D,20130228,000000,23.159,23.364,23.063,23.179,2070961,0
+ALK.US,D,20130301,000000,23.093,23.706,23.072,23.56,1885114,0
+ALK.US,D,20130304,000000,23.613,24.56,23.421,24.519,2777096,0
+ALK.US,D,20130305,000000,24.635,25.286,24.546,25.113,2875251,0
+ALK.US,D,20130306,000000,25.257,25.421,24.854,25.034,2140021,0
+ALK.US,D,20130307,000000,25.09,25.2,24.878,25.191,1139539,0
+ALK.US,D,20130308,000000,25.448,25.881,25.369,25.855,2021073,0
+ALK.US,D,20130311,000000,25.683,25.831,25.528,25.678,1332027,0
+ALK.US,D,20130312,000000,25.621,25.819,25.514,25.644,1365560,0
+ALK.US,D,20130313,000000,25.823,26.923,25.823,26.737,2560101,0
+ALK.US,D,20130314,000000,26.759,26.871,26.528,26.775,1879921,0
+ALK.US,D,20130315,000000,26.766,26.867,26.457,26.634,2097488,0
+ALK.US,D,20130318,000000,26.439,27.332,26.133,27.239,1314948,0
+ALK.US,D,20130319,000000,27.36,27.71,27.002,27.393,1444590,0
+ALK.US,D,20130320,000000,27.585,28.352,27.402,28.329,2119155,0
+ALK.US,D,20130321,000000,28.195,28.455,27.632,27.808,1361034,0
+ALK.US,D,20130322,000000,27.934,28.323,27.85,28.262,1159780,0
+ALK.US,D,20130325,000000,28.403,28.605,27.895,28.024,1540315,0
+ALK.US,D,20130326,000000,28.144,28.542,28.024,28.234,1630474,0
+ALK.US,D,20130327,000000,28.05,28.548,27.895,28.458,817838,0
+ALK.US,D,20130328,000000,28.609,29.023,28.609,28.759,1385489,0
+ALK.US,D,20130401,000000,28.665,29.001,28.481,28.595,1517743,0
+ALK.US,D,20130402,000000,28.313,28.38,26.451,26.644,4378522,0
+ALK.US,D,20130403,000000,26.74,27.113,25.743,25.998,3138023,0
+ALK.US,D,20130404,000000,25.927,26.935,25.864,26.918,1599424,0
+ALK.US,D,20130405,000000,26.286,26.719,25.498,26.697,1272829,0
+ALK.US,D,20130408,000000,26.772,27.097,26.498,27.072,1478939,0
+ALK.US,D,20130409,000000,27.305,27.357,26.483,26.551,1358782,0
+ALK.US,D,20130410,000000,26.556,26.954,26.493,26.843,1742194,0
+ALK.US,D,20130411,000000,26.81,27.162,26.582,26.701,1433369,0
+ALK.US,D,20130412,000000,26.572,26.959,26.366,26.59,1324604,0
+ALK.US,D,20130415,000000,26.556,26.853,25.338,25.463,2517772,0
+ALK.US,D,20130416,000000,26.189,27.585,26.003,27.48,4070650,0
+ALK.US,D,20130417,000000,27.342,27.365,26.528,26.905,2359196,0
+ALK.US,D,20130418,000000,26.891,26.949,26.296,26.396,1651629,0
+ALK.US,D,20130419,000000,26.441,27.337,26.142,27.134,1796878,0
+ALK.US,D,20130422,000000,27.134,27.179,26.366,26.789,1550778,0
+ALK.US,D,20130423,000000,26.711,27.739,26.644,27.488,1922703,0
+ALK.US,D,20130424,000000,27.48,27.537,26.993,27.374,1528244,0
+ALK.US,D,20130425,000000,27.556,27.934,27.029,27.087,1633119,0
+ALK.US,D,20130426,000000,27.166,27.529,26.909,27.274,1503384,0
+ALK.US,D,20130429,000000,27.283,27.676,27.283,27.498,1258662,0
+ALK.US,D,20130430,000000,27.522,27.777,27.241,27.714,1378470,0
+ALK.US,D,20130501,000000,27.716,27.863,26.692,26.858,1836867,0
+ALK.US,D,20130502,000000,27.153,27.36,26.784,27.291,1079153,0
+ALK.US,D,20130503,000000,27.58,28.262,27.483,28.205,1775534,0
+ALK.US,D,20130506,000000,28.329,29.893,28.22,29.742,3617998,0
+ALK.US,D,20130507,000000,29.893,30.422,29.809,30.339,2514453,0
+ALK.US,D,20130508,000000,30.339,30.576,30.023,30.272,2030277,0
+ALK.US,D,20130509,000000,30.324,30.485,29.545,29.599,1341853,0
+ALK.US,D,20130510,000000,29.747,30.099,29.631,29.742,1376813,0
+ALK.US,D,20130513,000000,29.324,29.966,29.272,29.641,1914308,0
+ALK.US,D,20130514,000000,29.599,29.849,29.007,29.438,2019509,0
+ALK.US,D,20130515,000000,29.306,30.549,29.294,29.636,2426539,0
+ALK.US,D,20130516,000000,29.641,29.805,28.609,28.754,2023584,0
+ALK.US,D,20130517,000000,28.844,29.479,28.839,29.321,2135468,0
+ALK.US,D,20130520,000000,29.324,29.59,26.629,26.858,6962455,0
+ALK.US,D,20130521,000000,26.639,26.843,25.15,26.326,6489232,0
+ALK.US,D,20130522,000000,26.349,26.867,25.711,25.881,2652876,0
+ALK.US,D,20130523,000000,25.583,26.701,25.498,26.598,3094764,0
+ALK.US,D,20130524,000000,26.193,26.391,25.726,26.363,1361996,0
+ALK.US,D,20130528,000000,26.648,26.715,25.179,25.265,3132953,0
+ALK.US,D,20130529,000000,25.123,25.458,24.797,25.159,2466808,0
+ALK.US,D,20130530,000000,25.141,25.566,25.141,25.286,1401036,0
+ALK.US,D,20130531,000000,25.2,26.197,25.07,25.547,2150767,0
+ALK.US,D,20130603,000000,25.608,25.932,25.013,25.366,3009126,0
+ALK.US,D,20130604,000000,25.439,26.007,25.189,25.409,1682367,0
+ALK.US,D,20130605,000000,25.305,25.409,24.596,24.706,1590953,0
+ALK.US,D,20130606,000000,24.662,25.056,24.036,24.635,1817977,0
+ALK.US,D,20130607,000000,24.911,25.903,24.75,25.815,1923438,0
+ALK.US,D,20130610,000000,25.81,26.186,25.209,25.292,1335464,0
+ALK.US,D,20130611,000000,24.878,25.508,24.494,25.301,1966532,0
+ALK.US,D,20130612,000000,25.523,25.805,25.196,25.359,1345477,0
+ALK.US,D,20130613,000000,25.359,25.762,25.136,25.599,1108285,0
+ALK.US,D,20130614,000000,25.599,25.953,25.056,25.189,1104679,0
+ALK.US,D,20130617,000000,25.384,25.504,24.602,24.878,1101438,0
+ALK.US,D,20130618,000000,24.942,25.404,24.653,25.305,1039849,0
+ALK.US,D,20130619,000000,25.223,25.319,24.644,24.653,1502306,0
+ALK.US,D,20130620,000000,24.432,24.432,23.897,24.083,1478502,0
+ALK.US,D,20130621,000000,24.24,24.249,22.913,23.449,3079792,0
+ALK.US,D,20130624,000000,22.949,23.159,22.62,22.913,1923140,0
+ALK.US,D,20130625,000000,23.089,23.248,22.865,23.015,2006176,0
+ALK.US,D,20130626,000000,23.258,23.263,22.656,22.67,1724487,0
+ALK.US,D,20130627,000000,22.874,23.44,22.718,23.421,2638505,0
+ALK.US,D,20130628,000000,23.403,23.786,23.141,23.381,14807098,0
+ALK.US,D,20130701,000000,23.471,24.22,23.417,23.765,2134313,0
+ALK.US,D,20130702,000000,23.817,23.862,23.307,23.357,2223479,0
+ALK.US,D,20130703,000000,23.064,23.516,23.005,23.297,1280961,0
+ALK.US,D,20130705,000000,23.604,23.64,23.248,23.508,680867,0
+ALK.US,D,20130708,000000,23.56,23.741,23.338,23.359,2090248,0
+ALK.US,D,20130709,000000,23.649,25.657,23.649,25.15,4420542,0
+ALK.US,D,20130710,000000,25.013,26.051,24.797,25.872,3489837,0
+ALK.US,D,20130711,000000,26.336,26.829,25.855,26.78,3392383,0
+ALK.US,D,20130712,000000,26.969,27.957,26.902,27.459,3518823,0
+ALK.US,D,20130715,000000,27.48,27.69,27.203,27.461,1671340,0
+ALK.US,D,20130716,000000,27.555,27.831,26.945,27.052,1789363,0
+ALK.US,D,20130717,000000,27.069,27.858,27.02,27.746,2170325,0
+ALK.US,D,20130718,000000,27.766,28.309,27.634,27.817,2162295,0
+ALK.US,D,20130719,000000,27.426,27.894,27.329,27.536,1419577,0
+ALK.US,D,20130722,000000,27.653,27.977,27.42,27.949,1377604,0
+ALK.US,D,20130723,000000,28.175,28.224,27.456,27.879,1449437,0
+ALK.US,D,20130724,000000,28.058,28.303,27.48,27.498,1549741,0
+ALK.US,D,20130725,000000,27.514,27.807,26.377,27.145,2356369,0
+ALK.US,D,20130726,000000,26.95,28.224,26.807,28.135,1528343,0
+ALK.US,D,20130729,000000,27.977,28.089,26.737,26.775,2541823,0
+ALK.US,D,20130730,000000,26.95,27.285,26.55,27.108,1549134,0
+ALK.US,D,20130731,000000,27.337,27.827,27.113,27.502,1546305,0
+ALK.US,D,20130801,000000,27.657,28.441,27.626,28.068,1738485,0
+ALK.US,D,20130802,000000,27.999,28.503,27.315,28.474,1694378,0
+ALK.US,D,20130805,000000,28.293,28.627,27.789,27.985,2044483,0
+ALK.US,D,20130806,000000,27.98,28.092,27.043,27.414,2095307,0
+ALK.US,D,20130807,000000,27.382,27.675,26.911,27.546,1301585,0
+ALK.US,D,20130808,000000,27.939,28.114,27.737,27.929,2183147,0
+ALK.US,D,20130809,000000,27.794,27.929,27.094,27.149,1677186,0
+ALK.US,D,20130812,000000,27.065,27.752,26.945,27.339,2423574,0
+ALK.US,D,20130813,000000,27.475,27.491,25.494,26.471,6768275,0
+ALK.US,D,20130814,000000,26.377,26.719,25.741,26.414,3034751,0
+ALK.US,D,20130815,000000,26.144,26.451,25.636,26.123,2360544,0
+ALK.US,D,20130816,000000,26.11,26.62,26.11,26.381,1145716,0
+ALK.US,D,20130819,000000,26.465,26.471,25.857,25.888,976585,0
+ALK.US,D,20130820,000000,26.004,26.585,25.929,26.362,1395331,0
+ALK.US,D,20130821,000000,26.299,26.625,26.185,26.455,896688,0
+ALK.US,D,20130822,000000,26.567,27.186,26.558,27.177,925263,0
+ALK.US,D,20130823,000000,27.228,27.541,27.038,27.514,1569682,0
+ALK.US,D,20130826,000000,27.519,27.519,27.136,27.21,1434066,0
+ALK.US,D,20130827,000000,26.772,26.772,25.432,25.699,2091134,0
+ALK.US,D,20130828,000000,25.664,25.837,25.351,25.636,1444513,0
+ALK.US,D,20130829,000000,25.65,26.324,25.514,26.04,1604085,0
+ALK.US,D,20130830,000000,26.1,26.237,25.473,25.541,1544374,0
+ALK.US,D,20130903,000000,26.019,26.299,25.292,25.482,2008462,0
+ALK.US,D,20130904,000000,25.536,26.202,25.432,26.15,1394168,0
+ALK.US,D,20130905,000000,26.216,26.741,26.128,26.144,1214670,0
+ALK.US,D,20130906,000000,26.158,26.319,25.627,25.884,873837,0
+ALK.US,D,20130909,000000,25.929,26.461,25.929,26.4,1215466,0
+ALK.US,D,20130910,000000,26.825,27.734,26.799,27.705,2213854,0
+ALK.US,D,20130911,000000,27.559,27.63,27.186,27.414,816818,0
+ALK.US,D,20130912,000000,27.319,27.573,26.715,26.75,1242158,0
+ALK.US,D,20130913,000000,26.902,27.302,26.732,27.218,987806,0
+ALK.US,D,20130916,000000,27.63,27.858,27.349,27.789,1120073,0
+ALK.US,D,20130917,000000,27.877,28.153,27.737,28.135,784411,0
+ALK.US,D,20130918,000000,28.038,28.274,27.831,28.244,805466,0
+ALK.US,D,20130919,000000,28.319,28.436,28.05,28.23,960722,0
+ALK.US,D,20130920,000000,28.293,28.575,28.009,28.023,1549183,0
+ALK.US,D,20130923,000000,28.119,28.451,27.849,28.329,1088608,0
+ALK.US,D,20130924,000000,28.353,29.203,28.353,28.752,1178683,0
+ALK.US,D,20130925,000000,28.824,28.91,28.371,28.611,912641,0
+ALK.US,D,20130926,000000,28.648,29.09,28.607,28.963,1143240,0
+ALK.US,D,20130927,000000,28.648,28.87,28.315,28.683,1070431,0
+ALK.US,D,20130930,000000,28.23,28.427,27.985,28.249,1616995,0
+ALK.US,D,20131001,000000,28.353,29.642,28.157,29.433,2619695,0
+ALK.US,D,20131002,000000,29.415,29.506,28.987,29.276,932674,0
+ALK.US,D,20131003,000000,29.254,29.347,28.653,29.231,1103299,0
+ALK.US,D,20131004,000000,29.135,29.443,29.005,29.221,840558,0
+ALK.US,D,20131007,000000,29.023,29.461,28.644,29.148,1515014,0
+ALK.US,D,20131008,000000,28.644,28.709,27.551,27.667,2510663,0
+ALK.US,D,20131009,000000,27.714,27.995,27.181,27.714,1714748,0
+ALK.US,D,20131010,000000,28.224,28.305,28.005,28.139,1306051,0
+ALK.US,D,20131011,000000,27.967,28.371,27.816,28.191,1872617,0
+ALK.US,D,20131014,000000,28.023,28.704,27.924,28.657,1462204,0
+ALK.US,D,20131015,000000,28.679,28.832,28.244,28.284,1494986,0
+ALK.US,D,20131016,000000,28.714,29.276,28.667,29.014,1939429,0
+ALK.US,D,20131017,000000,29.034,29.616,28.936,29.527,1409678,0
+ALK.US,D,20131018,000000,29.769,29.873,29.465,29.556,930610,0
+ALK.US,D,20131021,000000,29.727,29.878,29.487,29.705,912059,0
+ALK.US,D,20131022,000000,29.972,30.46,29.791,30.021,839454,0
+ALK.US,D,20131023,000000,29.948,30.353,29.552,30.237,1688318,0
+ALK.US,D,20131024,000000,31.123,31.707,30.809,31.432,1624120,0
+ALK.US,D,20131025,000000,31.393,31.826,31.17,31.644,1175386,0
+ALK.US,D,20131028,000000,31.538,31.915,31.292,31.627,1160404,0
+ALK.US,D,20131029,000000,31.821,32.223,31.277,31.821,1611824,0
+ALK.US,D,20131030,000000,31.887,31.996,30.948,31.458,1116102,0
+ALK.US,D,20131031,000000,31.454,32.099,31.232,31.873,1298672,0
+ALK.US,D,20131101,000000,32.089,32.633,31.826,32.569,1138505,0
+ALK.US,D,20131104,000000,32.685,33.265,32.685,32.829,1302665,0
+ALK.US,D,20131105,000000,32.579,32.897,32.239,32.667,1092448,0
+ALK.US,D,20131106,000000,32.971,33.088,32.264,32.49,1445755,0
+ALK.US,D,20131107,000000,32.689,32.865,31.806,31.849,1368546,0
+ALK.US,D,20131108,000000,32.256,33.078,32.243,32.812,1390691,0
+ALK.US,D,20131111,000000,32.985,33.239,32.807,33.088,842345,0
+ALK.US,D,20131112,000000,33.068,34.185,33.068,33.745,1703310,0
+ALK.US,D,20131113,000000,33.692,33.779,33.284,33.712,1035207,0
+ALK.US,D,20131114,000000,33.922,34.607,33.922,34.314,1563894,0
+ALK.US,D,20131115,000000,34.39,34.625,33.983,34.184,1004132,0
+ALK.US,D,20131118,000000,34.319,34.73,34.242,34.292,1246025,0
+ALK.US,D,20131119,000000,34.676,35.032,34.038,34.232,1440750,0
+ALK.US,D,20131120,000000,34.309,34.52,33.992,34.181,1099189,0
+ALK.US,D,20131121,000000,34.282,34.574,34.065,34.368,1698215,0
+ALK.US,D,20131122,000000,34.471,35.014,34.39,34.891,895205,0
+ALK.US,D,20131125,000000,35.095,35.363,34.969,35.272,1077107,0
+ALK.US,D,20131126,000000,35.272,35.296,34.396,34.816,1176526,0
+ALK.US,D,20131127,000000,34.988,35.516,34.988,35.363,1147962,0
+ALK.US,D,20131129,000000,35.355,35.445,35.032,35.16,630717,0
+ALK.US,D,20131202,000000,35.174,35.454,34.734,34.797,1086824,0
+ALK.US,D,20131203,000000,34.802,34.802,33.865,34.305,1640739,0
+ALK.US,D,20131204,000000,33.922,34.146,33.119,33.73,1499401,0
+ALK.US,D,20131205,000000,33.72,33.922,33.003,33.658,1773901,0
+ALK.US,D,20131206,000000,32.941,33.351,32.269,33.245,2523138,0
+ALK.US,D,20131209,000000,33.415,33.908,33.286,33.781,2373996,0
+ALK.US,D,20131210,000000,33.728,34.071,33.388,33.481,2467936,0
+ALK.US,D,20131211,000000,33.589,33.668,33.171,33.229,1933836,0
+ALK.US,D,20131212,000000,33.015,33.057,32.611,32.702,2006260,0
+ALK.US,D,20131213,000000,32.843,33.01,32.464,32.667,1539524,0
+ALK.US,D,20131216,000000,33.006,33.095,32.377,32.676,1329927,0
+ALK.US,D,20131217,000000,32.755,32.813,31.851,31.968,1451780,0
+ALK.US,D,20131218,000000,32.097,32.162,31.48,31.981,4019059,0
+ALK.US,D,20131219,000000,32.165,32.373,31.794,31.917,1719510,0
+ALK.US,D,20131220,000000,32.115,33.603,31.881,33.24,6446243,0
+ALK.US,D,20131223,000000,33.245,33.43,32.339,32.71,2129699,0
+ALK.US,D,20131224,000000,32.694,33.166,32.667,33.075,559449,0
+ALK.US,D,20131226,000000,33.166,33.24,32.893,32.936,1108495,0
+ALK.US,D,20131227,000000,33.057,33.114,32.223,32.568,1075325,0
+ALK.US,D,20131230,000000,32.568,32.76,32.383,32.583,759110,0
+ALK.US,D,20131231,000000,32.765,33.261,32.69,33.184,1283525,0
+ALK.US,D,20140102,000000,33.166,33.435,32.813,33.095,995249,0
+ALK.US,D,20140103,000000,33.597,33.879,33.401,33.705,1785702,0
+ALK.US,D,20140106,000000,34.038,34.189,33.401,33.481,1588930,0
+ALK.US,D,20140107,000000,33.649,33.839,33.219,33.462,1352749,0
+ALK.US,D,20140108,000000,33.405,34.314,33.371,34.282,1849168,0
+ALK.US,D,20140109,000000,34.604,36.272,34.604,35.001,2889475,0
+ALK.US,D,20140110,000000,34.886,35.951,34.826,35.765,1657752,0
+ALK.US,D,20140113,000000,35.935,36.041,34.705,35.029,1685399,0
+ALK.US,D,20140114,000000,35.179,35.945,35.041,35.901,1551380,0
+ALK.US,D,20140115,000000,35.896,36.022,35.287,35.608,1684355,0
+ALK.US,D,20140116,000000,35.53,36.022,35.399,35.807,886875,0
+ALK.US,D,20140117,000000,35.862,36.022,35.436,35.507,1129167,0
+ALK.US,D,20140121,000000,36.182,36.714,35.862,36.208,2931937,0
+ALK.US,D,20140122,000000,36.24,37.059,36.204,37.027,2530416,0
+ALK.US,D,20140123,000000,36.731,37.087,35.755,36.789,2435037,0
+ALK.US,D,20140124,000000,36.423,37.12,35.852,36.022,2440317,0
+ALK.US,D,20140127,000000,36.013,36.194,34.57,35.638,1916170,0
+ALK.US,D,20140128,000000,35.546,36.552,35.546,35.97,1540711,0
+ALK.US,D,20140129,000000,35.611,36.013,34.562,34.705,1327156,0
+ALK.US,D,20140130,000000,35.145,35.533,34.766,35.22,836381,0
+ALK.US,D,20140131,000000,35.522,36.181,35.321,35.76,1948740,0
+ALK.US,D,20140203,000000,35.546,35.714,33.766,33.778,2883607,0
+ALK.US,D,20140204,000000,33.626,34.331,32.843,34.199,2489315,0
+ALK.US,D,20140205,000000,33.983,34.292,33.677,33.963,1518459,0
+ALK.US,D,20140206,000000,33.997,35.07,33.997,34.525,1810769,0
+ALK.US,D,20140207,000000,34.63,35.235,34.616,35.196,1812127,0
+ALK.US,D,20140210,000000,35.277,35.277,34.213,34.693,1612920,0
+ALK.US,D,20140211,000000,34.851,35.215,34.106,35.056,1860868,0
+ALK.US,D,20140212,000000,35.056,35.445,34.715,35.384,1618347,0
+ALK.US,D,20140213,000000,34.802,36.406,34.802,35.935,2310625,0
+ALK.US,D,20140214,000000,35.999,37.087,35.825,36.858,2120094,0
+ALK.US,D,20140218,000000,36.689,37.037,35.671,35.718,1904615,0
+ALK.US,D,20140219,000000,35.54,35.884,35.384,35.431,1117471,0
+ALK.US,D,20140220,000000,35.482,36.29,35.449,36.258,1310808,0
+ALK.US,D,20140221,000000,36.361,37.225,36.357,36.992,1772432,0
+ALK.US,D,20140224,000000,37.057,38.16,37.057,37.883,1567330,0
+ALK.US,D,20140225,000000,38.964,39.257,38.246,38.603,1973539,0
+ALK.US,D,20140226,000000,38.82,39.257,38.144,38.964,1510531,0
+ALK.US,D,20140227,000000,38.923,39.593,38.814,39.153,1231802,0
+ALK.US,D,20140228,000000,39.005,39.668,38.947,39.307,1409076,0
+ALK.US,D,20140303,000000,38.572,39.323,38.246,39.065,1186749,0
+ALK.US,D,20140304,000000,39.514,40.655,39.497,40.43,1800829,0
+ALK.US,D,20140305,000000,40.43,40.822,40.398,40.591,1219934,0
+ALK.US,D,20140306,000000,40.701,41.615,40.691,41.257,1539258,0
+ALK.US,D,20140307,000000,41.38,41.499,40.159,40.558,1779251,0
+ALK.US,D,20140310,000000,40.398,41.214,40.169,40.34,913578,0
+ALK.US,D,20140311,000000,40.539,40.908,40.015,40.29,1175037,0
+ALK.US,D,20140312,000000,40.179,40.516,39.869,40.297,973856,0
+ALK.US,D,20140313,000000,40.326,40.481,39.195,39.655,1649305,0
+ALK.US,D,20140314,000000,39.951,41.724,39.816,41.507,2136891,0
+ALK.US,D,20140317,000000,41.863,42.235,41.088,41.694,1752741,0
+ALK.US,D,20140318,000000,41.676,42.546,41.676,41.992,1543729,0
+ALK.US,D,20140319,000000,41.929,42.624,41.768,41.912,1566453,0
+ALK.US,D,20140320,000000,41.829,42.029,41.297,41.929,1233080,0
+ALK.US,D,20140321,000000,42.282,42.486,41.159,41.177,2105844,0
+ALK.US,D,20140324,000000,41.43,41.868,40.65,41.43,1528683,0
+ALK.US,D,20140325,000000,41.703,42.565,41.635,42.114,1761962,0
+ALK.US,D,20140326,000000,42.478,42.606,41.584,41.748,1803034,0
+ALK.US,D,20140327,000000,41.52,41.879,40.863,41.547,1276241,0
+ALK.US,D,20140328,000000,41.511,42.388,41.063,41.162,1562409,0
+ALK.US,D,20140331,000000,41.352,42.47,41.204,42.332,1405916,0
+ALK.US,D,20140401,000000,42.071,42.698,41.52,42.691,2193689,0
+ALK.US,D,20140402,000000,42.648,43.545,42.474,43.043,2030801,0
+ALK.US,D,20140403,000000,42.916,43.325,42.449,43.012,1786799,0
+ALK.US,D,20140404,000000,43.124,43.308,41.598,41.888,2004426,0
+ALK.US,D,20140407,000000,41.715,42.326,40.355,40.748,3051526,0
+ALK.US,D,20140408,000000,41.002,41.349,39.841,41.199,2863912,0
+ALK.US,D,20140409,000000,41.593,43.455,41.285,43.119,2779247,0
+ALK.US,D,20140410,000000,43.033,43.139,41.48,41.589,2888102,0
+ALK.US,D,20140411,000000,41.204,42.207,40.567,41.066,1760232,0
+ALK.US,D,20140414,000000,41.539,41.755,40.022,40.534,1445128,0
+ALK.US,D,20140415,000000,40.722,41.277,39.849,40.762,1371243,0
+ALK.US,D,20140416,000000,40.822,41.966,40.822,41.884,1538511,0
+ALK.US,D,20140417,000000,41.884,42.379,41.271,42.163,1305447,0
+ALK.US,D,20140421,000000,42.163,42.163,41.459,42.02,1231206,0
+ALK.US,D,20140422,000000,42.23,42.954,42.163,42.55,1242777,0
+ALK.US,D,20140423,000000,43.068,43.901,42.983,43.536,2281016,0
+ALK.US,D,20140424,000000,43.592,43.653,42.587,42.983,2686653,0
+ALK.US,D,20140425,000000,43.124,43.394,42.132,42.388,1826770,0
+ALK.US,D,20140428,000000,42.829,42.919,41.61,42.36,1692660,0
+ALK.US,D,20140429,000000,42.546,42.73,41.975,42.62,1550443,0
+ALK.US,D,20140430,000000,42.805,43.02,42.274,42.682,1451589,0
+ALK.US,D,20140501,000000,42.847,43.795,42.73,43.545,1807155,0
+ALK.US,D,20140502,000000,43.559,43.711,43.148,43.37,1147237,0
+ALK.US,D,20140505,000000,43.3,43.578,42.735,43.176,1213571,0
+ALK.US,D,20140506,000000,43.227,43.46,42.55,42.96,1611916,0
+ALK.US,D,20140507,000000,43.087,43.176,42.295,42.676,1491862,0
+ALK.US,D,20140508,000000,42.642,43.545,42.435,42.963,1703330,0
+ALK.US,D,20140509,000000,42.88,43.058,42.411,42.944,1036053,0
+ALK.US,D,20140512,000000,43.592,44.486,43.592,44.412,1719889,0
+ALK.US,D,20140513,000000,44.306,44.681,44.189,44.377,1494356,0
+ALK.US,D,20140514,000000,44.416,44.506,43.702,44.019,1100620,0
+ALK.US,D,20140515,000000,43.795,43.795,42.652,43.394,1508002,0
+ALK.US,D,20140516,000000,43.282,43.554,42.924,43.374,955954,0
+ALK.US,D,20140519,000000,43.32,44.348,43.114,44.013,1022854,0
+ALK.US,D,20140520,000000,44.088,44.26,43.024,43.468,1497033,0
+ALK.US,D,20140521,000000,43.491,44.042,43.365,43.611,945341,0
+ALK.US,D,20140522,000000,43.734,44.345,43.734,44.052,815244,0
+ALK.US,D,20140523,000000,44.076,44.89,44.015,44.599,981851,0
+ALK.US,D,20140527,000000,45.333,45.392,44.643,44.679,1581279,0
+ALK.US,D,20140528,000000,44.689,45.374,44.267,45.22,1617780,0
+ALK.US,D,20140529,000000,45.255,45.528,44.697,45.22,979296,0
+ALK.US,D,20140530,000000,44.838,45.159,44.533,44.784,1693204,0
+ALK.US,D,20140602,000000,44.903,45.878,44.619,45.519,1349498,0
+ALK.US,D,20140603,000000,45.533,45.933,45.26,45.435,1589870,0
+ALK.US,D,20140604,000000,45.37,45.471,44.997,45.134,2089550,0
+ALK.US,D,20140605,000000,45.435,45.807,44.833,44.987,1877085,0
+ALK.US,D,20140606,000000,45.192,45.449,44.917,45.444,1777780,0
+ALK.US,D,20140609,000000,45.486,45.519,44.869,45.039,1687176,0
+ALK.US,D,20140610,000000,45.016,45.187,44.462,44.913,1230251,0
+ALK.US,D,20140611,000000,44.444,44.504,43.893,44.047,1855579,0
+ALK.US,D,20140612,000000,43.526,43.574,41.961,42.287,3372672,0
+ALK.US,D,20140613,000000,42.324,43.509,42.324,43.276,1954803,0
+ALK.US,D,20140616,000000,42.893,43.189,42.241,42.487,1930251,0
+ALK.US,D,20140617,000000,42.576,43.402,42.548,43.184,1370612,0
+ALK.US,D,20140618,000000,43.315,43.394,42.841,43.286,1267620,0
+ALK.US,D,20140619,000000,43.379,43.631,42.684,43.159,1341441,0
+ALK.US,D,20140620,000000,43.394,43.531,43.081,43.221,1501600,0
+ALK.US,D,20140623,000000,43.162,43.416,42.137,42.676,1528205,0
+ALK.US,D,20140624,000000,42.509,43.273,42.437,42.572,1793734,0
+ALK.US,D,20140625,000000,42.543,43.369,42.259,43.347,1435803,0
+ALK.US,D,20140626,000000,43.338,43.338,42.878,43.001,1362801,0
+ALK.US,D,20140627,000000,42.948,43.402,42.666,43.384,2557224,0
+ALK.US,D,20140630,000000,43.389,43.734,43.037,43.235,1870932,0
+ALK.US,D,20140701,000000,43.324,44.489,43.324,44.384,1888824,0
+ALK.US,D,20140702,000000,43.863,43.863,42.981,43.583,1878795,0
+ALK.US,D,20140703,000000,43.671,44.323,43.626,44.029,742291,0
+ALK.US,D,20140707,000000,44.057,44.309,42.948,43.052,1557261,0
+ALK.US,D,20140708,000000,42.408,44.177,41.899,44.025,2906788,0
+ALK.US,D,20140709,000000,44.57,44.987,43.683,44.057,2519473,0
+ALK.US,D,20140710,000000,43.806,44.662,42.659,44.584,1755502,0
+ALK.US,D,20140711,000000,44.697,45.285,44.584,44.886,1385609,0
+ALK.US,D,20140714,000000,45.305,45.476,44.886,45.26,925350,0
+ALK.US,D,20140715,000000,45.26,45.413,44.565,45.285,1448937,0
+ALK.US,D,20140716,000000,45.514,45.612,44.863,44.977,1144707,0
+ALK.US,D,20140717,000000,44.833,45.233,43.758,43.815,1343758,0
+ALK.US,D,20140718,000000,43.806,44.67,43.806,44.332,990950,0
+ALK.US,D,20140721,000000,44.221,44.221,43.796,43.986,1059802,0
+ALK.US,D,20140722,000000,44.375,44.513,43.986,44.462,1074476,0
+ALK.US,D,20140723,000000,44.747,45.405,44.538,45.207,1806745,0
+ALK.US,D,20140724,000000,45.215,45.405,40.508,40.967,4896480,0
+ALK.US,D,20140725,000000,41.676,42.65,41.091,41.639,3675702,0
+ALK.US,D,20140728,000000,42.137,42.137,41.284,41.557,2076918,0
+ALK.US,D,20140729,000000,41.829,42.557,41.557,42.011,3099182,0
+ALK.US,D,20140730,000000,41.884,42.423,40.432,40.845,2810069,0
+ALK.US,D,20140731,000000,40.483,40.727,39.921,40.003,2056042,0
+ALK.US,D,20140801,000000,39.72,40.528,39.485,40.439,1833005,0
+ALK.US,D,20140804,000000,40.448,40.774,39.438,39.573,1541122,0
+ALK.US,D,20140805,000000,39.556,40.003,38.754,38.864,2402091,0
+ALK.US,D,20140806,000000,38.845,39.353,38.318,39.063,1508361,0
+ALK.US,D,20140807,000000,39.082,39.428,38.517,38.9,1629116,0
+ALK.US,D,20140808,000000,38.855,39.363,38.064,39.31,1445723,0
+ALK.US,D,20140811,000000,39.627,40.213,39.373,39.921,1125456,0
+ALK.US,D,20140812,000000,39.921,40.203,39.518,39.729,1050681,0
+ALK.US,D,20140813,000000,39.844,40.855,39.654,40.638,1127456,0
+ALK.US,D,20140814,000000,40.794,41.184,40.384,41.12,1470764,0
+ALK.US,D,20140815,000000,41.454,41.664,41.024,41.472,1297959,0
+ALK.US,D,20140818,000000,41.817,42.949,41.753,42.888,1622534,0
+ALK.US,D,20140819,000000,43.038,43.048,42.29,42.694,1020912,0
+ALK.US,D,20140820,000000,42.71,43.205,42.64,43.002,1142439,0
+ALK.US,D,20140821,000000,43.087,43.143,41.964,41.991,1331679,0
+ALK.US,D,20140822,000000,42.102,42.64,41.846,42.412,1113296,0
+ALK.US,D,20140825,000000,42.959,42.959,42.145,42.774,829373,0
+ALK.US,D,20140826,000000,42.841,42.982,42.173,42.22,848843,0
+ALK.US,D,20140827,000000,42.337,42.566,41.983,42.422,630966,0
+ALK.US,D,20140828,000000,42.154,42.822,41.991,42.45,762885,0
+ALK.US,D,20140829,000000,42.622,42.684,42.074,42.275,633411,0
+ALK.US,D,20140902,000000,42.275,44.019,42.257,44.009,1765227,0
+ALK.US,D,20140903,000000,43.835,43.835,42.973,43.367,1121558,0
+ALK.US,D,20140904,000000,43.497,43.98,43.322,43.452,1113712,0
+ALK.US,D,20140905,000000,42.896,43.077,42.266,43.002,992842,0
+ALK.US,D,20140908,000000,43.124,43.376,42.93,43.176,973894,0
+ALK.US,D,20140909,000000,42.949,43.413,42.458,42.508,904465,0
+ALK.US,D,20140910,000000,42.701,43.515,42.337,43.322,889666,0
+ALK.US,D,20140911,000000,43.376,43.652,42.85,43.205,843377,0
+ALK.US,D,20140912,000000,43.27,43.462,42.888,43.124,1082162,0
+ALK.US,D,20140915,000000,43.134,43.16,42.154,42.201,980670,0
+ALK.US,D,20140916,000000,42.163,42.949,41.691,42.65,1463960,0
+ALK.US,D,20140917,000000,42.694,43.011,41.846,42.109,914131,0
+ALK.US,D,20140918,000000,42.29,42.765,42.109,42.728,704301,0
+ALK.US,D,20140919,000000,42.748,42.869,42.127,42.163,1607492,0
+ALK.US,D,20140922,000000,42.191,42.248,41.217,41.243,1130867,0
+ALK.US,D,20140923,000000,40.904,41.198,40.215,40.231,1302348,0
+ALK.US,D,20140924,000000,40.266,41.096,40.065,40.904,956704,0
+ALK.US,D,20140925,000000,40.661,40.807,39.874,39.883,1038509,0
+ALK.US,D,20140926,000000,39.977,40.633,39.776,40.521,1063742,0
+ALK.US,D,20140929,000000,39.948,40.434,39.73,40.004,1169573,0
+ALK.US,D,20140930,000000,39.986,40.215,39.402,39.721,1483446,0
+ALK.US,D,20141001,000000,39.353,39.383,38.505,38.988,1858642,0
+ALK.US,D,20141002,000000,39.118,39.721,38.388,39.154,1092999,0
+ALK.US,D,20141003,000000,39.692,40.451,39.518,40.276,1069593,0
+ALK.US,D,20141006,000000,40.576,40.687,39.655,39.673,736555,0
+ALK.US,D,20141007,000000,39.363,39.821,38.898,39.044,1703913,0
+ALK.US,D,20141008,000000,39.044,39.272,37.41,39.1,2831257,0
+ALK.US,D,20141009,000000,39.456,40.093,38.795,38.937,2668036,0
+ALK.US,D,20141010,000000,38.834,39.602,38.542,38.734,2144623,0
+ALK.US,D,20141013,000000,38.644,39.353,37.877,37.932,2696153,0
+ALK.US,D,20141014,000000,38.415,39.438,38.16,38.947,2218955,0
+ALK.US,D,20141015,000000,38.112,39.343,37.118,38.304,3393634,0
+ALK.US,D,20141016,000000,37.602,40.131,37.43,39.957,2341537,0
+ALK.US,D,20141017,000000,40.606,41.086,40.397,40.778,1702680,0
+ALK.US,D,20141020,000000,40.778,42.173,40.624,42.163,2128068,0
+ALK.US,D,20141021,000000,42.774,43.906,42.774,43.222,2023457,0
+ALK.US,D,20141022,000000,43.462,43.643,42.594,42.666,1893910,0
+ALK.US,D,20141023,000000,44.032,45.988,43.896,45.569,3964226,0
+ALK.US,D,20141024,000000,44.891,45.849,44.658,45.793,2093532,0
+ALK.US,D,20141027,000000,45.895,47.363,45.707,47.272,2567577,0
+ALK.US,D,20141028,000000,47.493,48.424,47.072,48.16,2359884,0
+ALK.US,D,20141029,000000,48.102,48.388,47.182,48.264,1709228,0
+ALK.US,D,20141030,000000,47.401,48.006,47.062,47.565,1752478,0
+ALK.US,D,20141031,000000,48.615,49.077,48.19,48.561,1645389,0
+ALK.US,D,20141103,000000,48.552,49.697,48.447,49.653,2000995,0
+ALK.US,D,20141104,000000,49.939,51.011,49.882,50.529,1635584,0
+ALK.US,D,20141105,000000,51.049,51.078,49.132,49.236,2064165,0
+ALK.US,D,20141106,000000,49.855,50.858,49.663,50.538,1336227,0
+ALK.US,D,20141107,000000,50.538,51.049,50.083,50.302,1288343,0
+ALK.US,D,20141110,000000,50.218,51.45,49.91,51.378,1127263,0
+ALK.US,D,20141111,000000,51.542,51.834,50.904,51.212,845057,0
+ALK.US,D,20141112,000000,50.942,51.307,50.393,51.239,964177,0
+ALK.US,D,20141113,000000,51.396,51.943,50.979,51.307,1165049,0
+ALK.US,D,20141114,000000,51.208,51.43,50.559,50.597,1360612,0
+ALK.US,D,20141117,000000,50.486,50.955,49.984,50.158,1672787,0
+ALK.US,D,20141118,000000,50.205,51.347,50.187,51.072,1297998,0
+ALK.US,D,20141119,000000,50.743,50.974,49.903,50.104,1826016,0
+ALK.US,D,20141120,000000,49.691,50.205,49.086,49.594,1445766,0
+ALK.US,D,20141121,000000,49.931,50.02,48.741,49.827,1370791,0
+ALK.US,D,20141124,000000,50.22,50.816,50.104,50.587,1110295,0
+ALK.US,D,20141125,000000,50.378,51.33,50.304,51.119,1154519,0
+ALK.US,D,20141126,000000,51.198,51.601,51.063,51.382,809409,0
+ALK.US,D,20141128,000000,53.13,54.831,53.048,53.967,1325930,0
+ALK.US,D,20141201,000000,53.466,53.522,50.587,50.66,2923080,0
+ALK.US,D,20141202,000000,50.287,51.391,49.984,50.514,2257701,0
+ALK.US,D,20141203,000000,50.635,51.959,50.54,51.896,1710875,0
+ALK.US,D,20141204,000000,53.058,53.724,51.639,51.877,2402292,0
+ALK.US,D,20141205,000000,52.307,52.975,52.206,52.353,1350792,0
+ALK.US,D,20141208,000000,52.47,53.258,52.28,52.517,1284959,0
+ALK.US,D,20141209,000000,51.312,51.657,50.34,51.567,1668699,0
+ALK.US,D,20141210,000000,52.088,52.527,50.425,50.46,1625552,0
+ALK.US,D,20141211,000000,51.147,51.33,50.579,51.173,1841623,0
+ALK.US,D,20141212,000000,51.775,52.097,50.743,51.025,1761159,0
+ALK.US,D,20141215,000000,51.446,53.028,51.025,52.708,2150217,0
+ALK.US,D,20141216,000000,52.774,52.975,50.888,50.908,2287686,0
+ALK.US,D,20141217,000000,50.955,51.702,49.866,51.226,1789008,0
+ALK.US,D,20141218,000000,51.356,51.768,50.67,51.513,1230768,0
+ALK.US,D,20141219,000000,51.374,51.775,50.771,51.347,2003512,0
+ALK.US,D,20141222,000000,51.712,52.801,51.712,51.868,844728,0
+ALK.US,D,20141223,000000,52.327,52.425,51.584,51.886,836324,0
+ALK.US,D,20141224,000000,52.335,53.796,52.335,53.687,688952,0
+ALK.US,D,20141226,000000,53.714,54.382,53.541,53.959,772544,0
+ALK.US,D,20141229,000000,53.788,54.813,53.541,54.612,918328,0
+ALK.US,D,20141230,000000,54.621,55.316,54.372,54.647,911904,0
+ALK.US,D,20141231,000000,55.096,55.714,54.637,54.637,991679,0
+ALK.US,D,20150102,000000,55.352,55.644,54.372,55.16,1313086,0
+ALK.US,D,20150105,000000,55.6,55.654,54.119,54.372,1409676,0
+ALK.US,D,20150106,000000,54.655,55.121,52.764,53.733,1653441,0
+ALK.US,D,20150107,000000,53.959,54.857,53.77,54.555,1137352,0
+ALK.US,D,20150108,000000,54.857,56.183,54.574,55.497,1856932,0
+ALK.US,D,20150109,000000,55.451,55.581,54.592,54.612,1079695,0
+ALK.US,D,20150112,000000,55.468,55.891,54.612,55.415,1203415,0
+ALK.US,D,20150113,000000,56.255,57.592,55.387,56.147,1845748,0
+ALK.US,D,20150114,000000,55.432,56.687,55.031,56.265,1703438,0
+ALK.US,D,20150115,000000,56.402,56.777,55.406,56.203,1771598,0
+ALK.US,D,20150116,000000,55.846,57.071,55.37,57.007,1770347,0
+ALK.US,D,20150120,000000,57.966,59.256,57.701,59.062,1670079,0
+ALK.US,D,20150121,000000,58.879,59.612,58.305,59.409,2528040,0
+ALK.US,D,20150122,000000,61.166,62.171,59.017,62.119,3099361,0
+ALK.US,D,20150123,000000,62.263,63.909,61.897,62.765,2060915,0
+ALK.US,D,20150126,000000,62.873,64.466,62.765,64.402,2621234,0
+ALK.US,D,20150127,000000,63.423,64.714,63.03,63.726,1680831,0
+ALK.US,D,20150128,000000,64.457,64.504,62.555,62.813,1313328,0
+ALK.US,D,20150129,000000,62.902,65.281,62.555,64.978,2151101,0
+ALK.US,D,20150130,000000,64.337,64.796,61.493,62.053,2446233,0
+ALK.US,D,20150202,000000,61.925,62.171,59.822,61.549,2498769,0
+ALK.US,D,20150203,000000,60.345,60.698,58.597,59.594,3203059,0
+ALK.US,D,20150204,000000,60.306,61.44,60.196,60.982,1994291,0
+ALK.US,D,20150205,000000,61.075,61.201,59.447,61.094,1481249,0
+ALK.US,D,20150206,000000,60.864,61.201,60.041,60.27,1717075,0
+ALK.US,D,20150209,000000,59.568,59.568,57.17,58.068,2319271,0
+ALK.US,D,20150210,000000,58.66,59.878,58.221,59.767,2149428,0
+ALK.US,D,20150211,000000,60.25,60.737,58.87,58.981,1707366,0
+ALK.US,D,20150212,000000,58.123,58.141,56.427,57.374,3087060,0
+ALK.US,D,20150213,000000,56.861,57.237,56.09,57.199,1856842,0
+ALK.US,D,20150217,000000,57.246,57.921,56.786,56.896,1313338,0
+ALK.US,D,20150218,000000,57.71,58.406,56.741,58.36,1711744,0
+ALK.US,D,20150219,000000,59.594,59.594,57.394,57.543,2287119,0
+ALK.US,D,20150220,000000,57.563,58.837,57.236,58.829,1144414,0
+ALK.US,D,20150223,000000,59.629,59.656,58.271,58.829,1360527,0
+ALK.US,D,20150224,000000,58.278,59.178,57.236,59.095,1419293,0
+ALK.US,D,20150225,000000,58.921,59.326,58.099,58.185,1326144,0
+ALK.US,D,20150226,000000,58.812,58.884,57.794,58.681,1336061,0
+ALK.US,D,20150227,000000,59.143,59.252,58.325,58.382,2119942,0
+ALK.US,D,20150302,000000,59.066,60.105,58.994,60.02,2017547,0
+ALK.US,D,20150303,000000,59.582,60.719,59.444,60.679,1775943,0
+ALK.US,D,20150304,000000,60.241,60.548,59.481,60.325,1432290,0
+ALK.US,D,20150305,000000,60.306,60.508,59.168,59.288,1219362,0
+ALK.US,D,20150306,000000,59.004,59.288,58.307,58.454,1034775,0
+ALK.US,D,20150309,000000,58.444,59.153,58.307,58.681,1094960,0
+ALK.US,D,20150310,000000,58.681,59.213,58.151,58.856,1337218,0
+ALK.US,D,20150311,000000,58.711,59.913,58.333,59.69,1209329,0
+ALK.US,D,20150312,000000,59.672,61.708,59.629,61.553,1460528,0
+ALK.US,D,20150313,000000,61.682,62.24,60.757,61.143,1016460,0
+ALK.US,D,20150316,000000,61.92,62.361,61.601,61.976,1120470,0
+ALK.US,D,20150317,000000,62.002,63.287,61.92,63.103,1607495,0
+ALK.US,D,20150318,000000,63.212,63.674,61.893,62.343,1381921,0
+ALK.US,D,20150319,000000,62.791,63.221,62.078,62.69,910594,0
+ALK.US,D,20150320,000000,62.947,63.057,62.03,62.996,1952349,0
+ALK.US,D,20150323,000000,62.996,63.287,61.902,61.902,1279433,0
+ALK.US,D,20150324,000000,61.637,61.654,60.793,61.435,1229169,0
+ALK.US,D,20150325,000000,61.352,61.444,59.031,59.252,1467832,0
+ALK.US,D,20150326,000000,58.627,59.454,57.573,59.261,1768638,0
+ALK.US,D,20150327,000000,59.555,60.488,59.454,60.161,929347,0
+ALK.US,D,20150330,000000,60.728,61.123,60.214,60.719,829915,0
+ALK.US,D,20150331,000000,60.651,60.976,59.876,60.699,1012860,0
+ALK.US,D,20150401,000000,59.921,60.161,58.271,58.701,1165391,0
+ALK.US,D,20150402,000000,58.721,59.444,57.776,57.846,1330457,0
+ALK.US,D,20150406,000000,56.821,57.785,56.443,57.236,1884317,0
+ALK.US,D,20150407,000000,57.383,58.089,56.987,57.563,1080334,0
+ALK.US,D,20150408,000000,57.894,59.601,57.711,59.444,1329041,0
+ALK.US,D,20150409,000000,59.582,60.152,58.399,58.837,1356883,0
+ALK.US,D,20150410,000000,58.866,59.406,58.582,58.646,877123,0
+ALK.US,D,20150413,000000,58.646,59.637,57.922,58.089,1344412,0
+ALK.US,D,20150414,000000,58.125,58.271,57.043,57.353,1281507,0
+ALK.US,D,20150415,000000,57.966,58.426,56.876,56.886,1452363,0
+ALK.US,D,20150416,000000,56.919,58.298,56.538,58.241,1744154,0
+ALK.US,D,20150417,000000,57.692,58.435,57.647,57.757,1547861,0
+ALK.US,D,20150420,000000,58.125,58.325,57.333,58.151,1217820,0
+ALK.US,D,20150421,000000,58.472,59.619,58.333,59.555,1080511,0
+ALK.US,D,20150422,000000,59.565,59.619,58.39,58.985,1395539,0
+ALK.US,D,20150423,000000,58.382,61.325,58.06,60.846,2179236,0
+ALK.US,D,20150424,000000,61.399,62.976,61.399,62.646,1669149,0
+ALK.US,D,20150427,000000,62.571,62.996,61.591,61.819,1286303,0
+ALK.US,D,20150428,000000,61.452,61.629,60.152,60.967,890099,0
+ALK.US,D,20150429,000000,60.67,61.002,58.672,59.931,1300696,0
+ALK.US,D,20150430,000000,59.536,60.214,58.554,58.757,1251304,0
+ALK.US,D,20150501,000000,59.143,60.406,58.874,59.894,867529,0
+ALK.US,D,20150504,000000,60.125,60.644,59.086,59.187,1218922,0
+ALK.US,D,20150505,000000,58.151,58.535,57.692,57.757,1089946,0
+ALK.US,D,20150506,000000,57.323,58.462,57.005,58.003,1260024,0
+ALK.US,D,20150507,000000,58.032,60.125,58.032,59.582,1144455,0
+ALK.US,D,20150508,000000,60.406,61.259,60.286,60.783,1186214,0
+ALK.US,D,20150511,000000,60.498,61.295,60.241,60.838,1057126,0
+ALK.US,D,20150512,000000,60.43,60.548,59.745,59.784,836709,0
+ALK.US,D,20150513,000000,60.278,60.728,59.223,59.353,746183,0
+ALK.US,D,20150514,000000,59.84,60.689,59.414,60.651,1062689,0
+ALK.US,D,20150515,000000,60.866,61.418,60.618,60.993,1023082,0
+ALK.US,D,20150518,000000,60.895,62.371,60.636,61.983,1359641,0
+ALK.US,D,20150519,000000,62.344,62.804,61.313,61.628,1507526,0
+ALK.US,D,20150520,000000,61.398,61.61,58.332,58.837,2369432,0
+ALK.US,D,20150521,000000,58.884,59.639,58.415,59.51,1389025,0
+ALK.US,D,20150522,000000,59.693,60.014,58.874,59.243,924639,0
+ALK.US,D,20150526,000000,59.279,59.639,57.212,57.378,1408295,0
+ALK.US,D,20150527,000000,57.698,58.397,57.559,58.323,1330978,0
+ALK.US,D,20150528,000000,58.406,58.921,58.067,58.635,1134883,0
+ALK.US,D,20150529,000000,58.599,59.658,58.305,59.463,1619154,0
+ALK.US,D,20150601,000000,59.803,60.99,59.336,60.798,1966257,0
+ALK.US,D,20150602,000000,59.888,60.999,59.603,60.454,1023106,0
+ALK.US,D,20150603,000000,60.667,61.027,60.129,60.587,863873,0
+ALK.US,D,20150604,000000,60.543,61.323,59.823,60.263,1050409,0
+ALK.US,D,20150605,000000,60.236,60.695,59.667,60.402,1028345,0
+ALK.US,D,20150608,000000,59.813,60.425,57.318,57.521,1652089,0
+ALK.US,D,20150609,000000,56.594,56.923,53.494,55.794,4059625,0
+ALK.US,D,20150610,000000,55.334,56.749,55.066,55.895,1705427,0
+ALK.US,D,20150611,000000,55.904,57.144,55.895,56.87,1550858,0
+ALK.US,D,20150612,000000,56.767,58.663,56.668,58.415,1704813,0
+ALK.US,D,20150615,000000,57.826,58.173,57.105,57.644,1227053,0
+ALK.US,D,20150616,000000,57.661,58.269,56.932,57.289,848220,0
+ALK.US,D,20150617,000000,57.173,57.651,56.713,57.063,1340218,0
+ALK.US,D,20150618,000000,57.597,59.214,57.597,58.866,1588497,0
+ALK.US,D,20150619,000000,59.16,60.183,58.793,59.473,4530042,0
+ALK.US,D,20150622,000000,60.368,60.954,59.906,60.918,1882871,0
+ALK.US,D,20150623,000000,61.698,62.078,61.111,61.191,1696173,0
+ALK.US,D,20150624,000000,61.248,61.855,60.734,60.901,1253798,0
+ALK.US,D,20150625,000000,61.332,61.774,60.183,60.19,1384243,0
+ALK.US,D,20150626,000000,60.533,60.623,59.336,59.567,2034842,0
+ALK.US,D,20150629,000000,59.144,60.35,58.69,58.747,1159442,0
+ALK.US,D,20150630,000000,59.38,60.236,59.059,59.27,1448388,0
+ALK.US,D,20150701,000000,60.301,60.387,57.578,59.154,2127130,0
+ALK.US,D,20150702,000000,59.482,60.079,58.71,59.803,1205641,0
+ALK.US,D,20150706,000000,59.436,61.074,59.371,60.862,1447834,0
+ALK.US,D,20150707,000000,60.944,62.213,60.435,62.039,1592409,0
+ALK.US,D,20150708,000000,61.672,61.717,60.253,60.825,1439900,0
+ALK.US,D,20150709,000000,61.698,61.835,61.12,61.211,1002907,0
+ALK.US,D,20150710,000000,62.564,65.031,62.372,64.899,2491835,0
+ALK.US,D,20150713,000000,65.932,66.834,65.783,66.465,1563388,0
+ALK.US,D,20150714,000000,66.197,67.798,65.739,67.726,1937666,0
+ALK.US,D,20150715,000000,67.605,68.571,66.353,67.816,1893054,0
+ALK.US,D,20150716,000000,68.066,69.427,67.965,68.711,1691116,0
+ALK.US,D,20150717,000000,68.985,69.316,68.371,68.781,1208252,0
+ALK.US,D,20150720,000000,69.032,69.224,67.798,68.204,1473704,0
+ALK.US,D,20150721,000000,68.276,69.022,68.046,68.949,1256298,0
+ALK.US,D,20150722,000000,68.497,69.806,68.497,69.759,1772532,0
+ALK.US,D,20150723,000000,70.723,71.57,66.794,67.881,2442372,0
+ALK.US,D,20150724,000000,68.525,69.214,67.568,68.167,1686659,0
+ALK.US,D,20150727,000000,67.514,67.659,66.741,67.174,1334239,0
+ALK.US,D,20150728,000000,67.514,68.506,66.952,68.371,1674265,0
+ALK.US,D,20150729,000000,68.407,68.995,67.485,68.79,1424788,0
+ALK.US,D,20150730,000000,68.442,69.252,67.974,69.138,945621,0
+ALK.US,D,20150731,000000,69.325,69.796,68.451,69.683,1289127,0
+ALK.US,D,20150803,000000,70.044,72.05,69.922,71.772,1402813,0
+ALK.US,D,20150804,000000,71.864,72.137,70.835,71.543,1012038,0
+ALK.US,D,20150805,000000,71.901,73.235,71.561,72.703,1564148,0
+ALK.US,D,20150806,000000,73.676,74.08,70.723,71.525,1155463,0
+ALK.US,D,20150807,000000,71.384,72.095,70.855,71.744,726363,0
+ALK.US,D,20150810,000000,72.333,73.245,71.955,72.333,1009322,0
+ALK.US,D,20150811,000000,71.974,73.852,71.911,73.558,1366642,0
+ALK.US,D,20150812,000000,72.922,73.051,70.317,72.254,1418158,0
+ALK.US,D,20150813,000000,72.195,73.816,71.781,72.942,1170421,0
+ALK.US,D,20150814,000000,72.471,73.615,72.471,73.41,571645,0
+ALK.US,D,20150817,000000,73.42,75.396,72.949,75.173,1149686,0
+ALK.US,D,20150818,000000,75.22,75.762,74.031,75.173,1210731,0
+ALK.US,D,20150819,000000,74.475,75.623,74.243,74.695,1492329,0
+ALK.US,D,20150820,000000,73.818,74.296,72.582,72.867,1401138,0
+ALK.US,D,20150821,000000,71.611,72.942,70.211,70.221,1900348,0
+ALK.US,D,20150824,000000,64.585,69.907,54.339,67.417,2728028,0
+ALK.US,D,20150825,000000,69.973,71.827,68.532,68.753,1861530,0
+ALK.US,D,20150826,000000,70.165,70.708,67.443,70.385,1597286,0
+ALK.US,D,20150827,000000,71.168,71.649,69.048,70.311,1513035,0
+ALK.US,D,20150828,000000,70.276,70.877,69.427,69.915,1368499,0
+ALK.US,D,20150831,000000,69.991,70.849,68.807,69.038,1452099,0
+ALK.US,D,20150901,000000,67.997,69.546,67.925,68.984,1482567,0
+ALK.US,D,20150902,000000,70.174,72.712,69.74,72.702,1551205,0
+ALK.US,D,20150903,000000,72.858,73.781,71.76,72.001,1353318,0
+ALK.US,D,20150904,000000,71.159,73.642,71.051,72.471,1147300,0
+ALK.US,D,20150908,000000,73.733,74.99,73.476,74.922,1465001,0
+ALK.US,D,20150909,000000,75.623,76.024,74.305,75.412,1560638,0
+ALK.US,D,20150910,000000,75.709,76.342,74.695,74.97,1243950,0
+ALK.US,D,20150911,000000,74.561,75.623,74.475,75.505,952997,0
+ALK.US,D,20150914,000000,75.449,76.024,74.288,74.465,1518458,0
+ALK.US,D,20150915,000000,74.747,74.886,73.107,73.541,1723717,0
+ALK.US,D,20150916,000000,73.41,74.369,72.295,72.977,1554131,0
+ALK.US,D,20150917,000000,73.42,74.332,72.461,73.495,1403353,0
+ALK.US,D,20150918,000000,72.692,73.615,72.387,72.618,4031113,0
+ALK.US,D,20150921,000000,73.051,75.782,72.949,75.709,2115694,0
+ALK.US,D,20150922,000000,74.552,75.405,71.981,72.533,1560638,0
+ALK.US,D,20150923,000000,72.533,74.041,72.533,73.845,1197069,0
+ALK.US,D,20150924,000000,73.303,73.706,72.27,72.839,1293933,0
+ALK.US,D,20150925,000000,73.633,74.961,73.098,74.427,1211167,0
+ALK.US,D,20150928,000000,74.158,74.313,71.427,72.038,1713634,0
+ALK.US,D,20150929,000000,72.011,72.829,70.792,72.285,1173323,0
+ALK.US,D,20150930,000000,72.922,73.918,72.232,73.274,1667335,0
+ALK.US,D,20151001,000000,72.745,74.233,71.934,73.993,1333911,0
+ALK.US,D,20151002,000000,72.876,73.198,71.207,73.098,1310055,0
+ALK.US,D,20151005,000000,73.532,75.348,72.886,74.619,1527596,0
+ALK.US,D,20151006,000000,74.288,74.535,68.652,68.738,3117046,0
+ALK.US,D,20151007,000000,68.883,71.3,67.223,70.063,3141332,0
+ALK.US,D,20151008,000000,69.842,71.207,69.097,69.868,1533744,0
+ALK.US,D,20151009,000000,69.316,71.724,69.316,70.017,2369095,0
+ALK.US,D,20151012,000000,70.348,72.443,69.732,71.925,1791115,0
+ALK.US,D,20151013,000000,70.801,71.362,68.145,68.173,2642446,0
+ALK.US,D,20151014,000000,69.011,69.536,67.427,67.741,1966167,0
+ALK.US,D,20151015,000000,68.302,70.339,67.461,70.073,2231170,0
+ALK.US,D,20151016,000000,69.999,70.045,68.738,69.933,1797557,0
+ALK.US,D,20151019,000000,69.852,71.398,69.575,70.894,1519925,0
+ALK.US,D,20151020,000000,70.877,71.457,69.924,70.541,1027724,0
+ALK.US,D,20151021,000000,70.489,71.177,68.873,68.922,1861856,0
+ALK.US,D,20151022,000000,70.26,70.966,68.939,70.063,1598156,0
+ALK.US,D,20151023,000000,70.911,73.144,70.911,72.942,1829543,0
+ALK.US,D,20151026,000000,72.637,73.678,72.242,73.007,1488857,0
+ALK.US,D,20151027,000000,72.906,73.365,71.022,71.889,1479858,0
+ALK.US,D,20151028,000000,72.127,72.368,68.682,69.344,2190617,0
+ALK.US,D,20151029,000000,69.325,70.625,68.931,69.877,1001572,0
+ALK.US,D,20151030,000000,69.887,71.457,69.632,70.32,1027053,0
+ALK.US,D,20151102,000000,70.589,71.639,70.507,71.133,930554,0
+ALK.US,D,20151103,000000,71.75,71.76,70.036,71.639,1495470,0
+ALK.US,D,20151104,000000,71.639,71.817,70.745,71.389,1094399,0
+ALK.US,D,20151105,000000,71.817,72.093,70.877,71.991,971753,0
+ALK.US,D,20151106,000000,71.899,72.858,71.353,72.011,758252,0
+ALK.US,D,20151109,000000,72.001,72.048,70.821,71.3,1368883,0
+ALK.US,D,20151110,000000,70.994,72.49,70.921,72.461,1046786,0
+ALK.US,D,20151111,000000,72.755,72.821,71.447,71.539,750230,0
+ALK.US,D,20151112,000000,71.504,71.925,70.663,70.717,1036703,0
+ALK.US,D,20151113,000000,70.755,71.294,70.098,70.239,1140308,0
+ALK.US,D,20151116,000000,69.7,71.09,69.183,71.061,1386127,0
+ALK.US,D,20151117,000000,71.198,73.408,70.801,71.699,1666118,0
+ALK.US,D,20151118,000000,71.717,72.42,70.829,72.207,1157289,0
+ALK.US,D,20151119,000000,72.605,73.575,72.522,73.263,889836,0
+ALK.US,D,20151120,000000,73.595,75.766,73.502,75.694,1440416,0
+ALK.US,D,20151123,000000,75.776,76.019,74.243,74.351,1102779,0
+ALK.US,D,20151124,000000,73.344,73.889,71.662,73.604,1053473,0
+ALK.US,D,20151125,000000,73.982,74.261,73.068,73.613,724157,0
+ALK.US,D,20151127,000000,73.798,74.536,73.068,73.751,488180,0
+ALK.US,D,20151130,000000,73.761,74.313,73.076,73.722,1171345,0
+ALK.US,D,20151201,000000,73.827,75.1,73.658,75.055,957527,0
+ALK.US,D,20151202,000000,75.599,76.952,74.835,75.547,1339489,0
+ALK.US,D,20151203,000000,75.962,76.416,74.27,74.484,1477578,0
+ALK.US,D,20151204,000000,75.48,79.002,75.361,78.513,2062158,0
+ALK.US,D,20151207,000000,79.622,80.603,79.002,79.826,1927836,0
+ALK.US,D,20151208,000000,79.327,79.939,77.848,79.169,1784738,0
+ALK.US,D,20151209,000000,78.734,80.048,76.692,77.219,1707326,0
+ALK.US,D,20151210,000000,78.087,79.062,77.803,78.006,1278736,0
+ALK.US,D,20151211,000000,77.21,77.21,75.784,76.535,1665362,0
+ALK.US,D,20151214,000000,76.738,77.192,74.768,75.962,1295416,0
+ALK.US,D,20151215,000000,76.358,76.618,75.414,75.942,1294527,0
+ALK.US,D,20151216,000000,76.368,76.794,74.897,76.516,1184539,0
+ALK.US,D,20151217,000000,76.554,77.9,74.897,75.019,1136413,0
+ALK.US,D,20151218,000000,74.87,76.089,73.88,73.927,1532558,0
+ALK.US,D,20151221,000000,74.705,76.626,74.705,76.284,1221635,0
+ALK.US,D,20151222,000000,75.617,75.794,73.622,75.564,1513418,0
+ALK.US,D,20151223,000000,75.452,76.487,74.296,75.97,981221,0
+ALK.US,D,20151224,000000,75.923,77.136,75.83,75.933,418718,0
+ALK.US,D,20151228,000000,75.942,76.626,74.924,76.213,655980,0
+ALK.US,D,20151229,000000,76.33,76.996,76.106,76.535,663989,0
+ALK.US,D,20151230,000000,76.535,76.535,75.178,75.305,648572,0
+ALK.US,D,20151231,000000,74.897,75.313,73.79,74.447,884080,0
+ALK.US,D,20160104,000000,73.195,73.316,71.505,72.495,1558762,0
+ALK.US,D,20160105,000000,72.679,73.204,70.79,71.284,1673125,0
+ALK.US,D,20160106,000000,70.764,72.354,70.551,72.309,1500132,0
+ALK.US,D,20160107,000000,70.801,71.373,67.389,68.416,1943572,0
+ALK.US,D,20160108,000000,69.248,69.248,64.958,65.079,2945203,0
+ALK.US,D,20160111,000000,65.336,66.371,63.899,65.346,2130390,0
+ALK.US,D,20160112,000000,65.798,66.465,64.217,65.687,1475237,0
+ALK.US,D,20160113,000000,65.771,66.048,62.182,62.563,1643159,0
+ALK.US,D,20160114,000000,62.257,64.633,61.112,63.569,1618478,0
+ALK.US,D,20160115,000000,62.563,64.588,61.489,63.553,2217839,0
+ALK.US,D,20160119,000000,64.192,64.487,61.623,61.997,2384761,0
+ALK.US,D,20160120,000000,61.701,63.649,59.347,62.101,3015588,0
+ALK.US,D,20160121,000000,63.441,67.306,62.737,67.141,3956423,0
+ALK.US,D,20160122,000000,68.776,68.776,66.39,67.372,2298931,0
+ALK.US,D,20160125,000000,67.53,68.23,64.328,64.533,1840486,0
+ALK.US,D,20160126,000000,64.866,65.984,63.683,65.957,1546575,0
+ALK.US,D,20160127,000000,66.076,67.177,64.192,64.746,1629834,0
+ALK.US,D,20160128,000000,64.568,64.756,62.164,63.402,1578049,0
+ALK.US,D,20160129,000000,63,65.097,62.515,65.097,1552303,0
+ALK.US,D,20160201,000000,64.774,65.596,64.236,64.994,1562105,0
+ALK.US,D,20160202,000000,64.717,64.994,62.709,62.842,1135200,0
+ALK.US,D,20160203,000000,63.155,63.174,60.647,62.2,1359359,0
+ALK.US,D,20160204,000000,62.054,63.958,62.044,63.719,1253079,0
+ALK.US,D,20160205,000000,63.322,63.849,59.29,59.696,1844515,0
+ALK.US,D,20160208,000000,58.588,59.498,56.938,58.31,1632012,0
+ALK.US,D,20160209,000000,57.531,61.167,57.044,60.683,1910699,0
+ALK.US,D,20160210,000000,61.805,62.814,61.221,61.805,1500024,0
+ALK.US,D,20160211,000000,60.9,62.315,60.5,61.897,1347824,0
+ALK.US,D,20160212,000000,62.728,63.569,61.175,63.284,1291649,0
+ALK.US,D,20160216,000000,63.71,64.568,63.051,64.357,1009888,0
+ALK.US,D,20160217,000000,64.633,66.53,64.467,66.361,1228553,0
+ALK.US,D,20160218,000000,66.574,66.927,65.586,66.873,1672902,0
+ALK.US,D,20160219,000000,66.34,67.273,66.198,67.146,1287810,0
+ALK.US,D,20160222,000000,67.851,68.409,66.646,67.192,1285905,0
+ALK.US,D,20160223,000000,67.119,67.786,66.45,67.518,976504,0
+ALK.US,D,20160224,000000,67.128,68.409,65.958,68.315,1106345,0
+ALK.US,D,20160225,000000,68.39,69.616,67.953,69.53,1075754,0
+ALK.US,D,20160226,000000,69.616,70.087,68.334,69.215,1043311,0
+ALK.US,D,20160229,000000,68.77,69.215,68.546,68.595,1114530,0
+ALK.US,D,20160301,000000,68.871,71.563,68.648,71.535,1470584,0
+ALK.US,D,20160302,000000,71.147,72.07,70.54,71.713,1152664,0
+ALK.US,D,20160303,000000,71.535,72.854,71.219,72.631,1183578,0
+ALK.US,D,20160304,000000,72.816,72.816,71.287,72.093,1192299,0
+ALK.US,D,20160307,000000,71.518,72.184,70.709,71.657,1211142,0
+ALK.US,D,20160308,000000,70.579,71.806,69.688,70.914,1662509,0
+ALK.US,D,20160309,000000,71.443,72.418,70.599,71.767,885990,0
+ALK.US,D,20160310,000000,71.834,72.223,69.754,70.904,1263036,0
+ALK.US,D,20160311,000000,72.243,74.98,72.048,74.97,1869587,0
+ALK.US,D,20160314,000000,74.481,74.904,73.513,74.06,1328008,0
+ALK.US,D,20160315,000000,73.698,74.328,73.41,74.247,855287,0
+ALK.US,D,20160316,000000,73.793,74.913,73.715,74.745,911841,0
+ALK.US,D,20160317,000000,74.647,75.599,74.338,75.165,1195165,0
+ALK.US,D,20160318,000000,74.904,77.04,74.765,76.138,2118466,0
+ALK.US,D,20160321,000000,76.371,76.658,76.03,76.352,1183283,0
+ALK.US,D,20160322,000000,75.371,76.559,75.212,76.138,747954,0
+ALK.US,D,20160323,000000,75.925,76.148,74.775,75.295,1378172,0
+ALK.US,D,20160324,000000,74.693,74.804,73.715,74.804,1249447,0
+ALK.US,D,20160328,000000,74.737,76.948,74.293,75.637,1365978,0
+ALK.US,D,20160329,000000,75.685,76.792,75.351,76.438,1288951,0
+ALK.US,D,20160330,000000,76.658,77.04,76.109,76.42,1062024,0
+ALK.US,D,20160331,000000,76.473,77.123,75.934,76.128,1187722,0
+ALK.US,D,20160401,000000,75.423,76.186,74.654,76.118,1100364,0
+ALK.US,D,20160404,000000,72.604,73.309,71.483,73.254,6956465,0
+ALK.US,D,20160405,000000,72.76,75.618,72.631,73.958,2974966,0
+ALK.US,D,20160406,000000,74.218,74.348,72.669,73.921,1787827,0
+ALK.US,D,20160407,000000,73.745,73.94,72.111,72.659,1595718,0
+ALK.US,D,20160408,000000,73.058,73.745,72.546,73.4,981541,0
+ALK.US,D,20160411,000000,74.051,74.675,72.835,72.845,1533229,0
+ALK.US,D,20160412,000000,73.215,74.153,73.096,73.56,1053105,0
+ALK.US,D,20160413,000000,74.285,76.109,74.005,75.992,1205249,0
+ALK.US,D,20160414,000000,76.244,77.281,75.944,75.982,1242434,0
+ALK.US,D,20160415,000000,75.972,76.621,75.49,76.463,1189365,0
+ALK.US,D,20160418,000000,76.587,76.808,75.185,76.334,1045426,0
+ALK.US,D,20160419,000000,76.444,76.782,75.5,76.225,1004648,0
+ALK.US,D,20160420,000000,76.206,76.744,75.675,75.743,1300038,0
+ALK.US,D,20160421,000000,75.583,76.196,73.128,73.679,1619940,0
+ALK.US,D,20160422,000000,72.12,72.595,70.293,71.296,2737123,0
+ALK.US,D,20160425,000000,71.163,71.667,69.057,69.106,2515712,0
+ALK.US,D,20160426,000000,69.215,70.06,67.831,69.01,1942572,0
+ALK.US,D,20160427,000000,68.911,69.697,68.249,68.296,1462733,0
+ALK.US,D,20160428,000000,68.221,68.296,66.673,66.841,1113247,0
+ALK.US,D,20160429,000000,66.42,66.492,65.086,65.373,2225394,0
+ALK.US,D,20160502,000000,65.492,65.901,65.233,65.465,1185678,0
+ALK.US,D,20160503,000000,65.439,65.809,64.602,65.354,1517769,0
+ALK.US,D,20160504,000000,64.677,64.872,63.952,64.138,1360794,0
+ALK.US,D,20160505,000000,64.128,65.131,63.988,64.176,1345821,0
+ALK.US,D,20160506,000000,63.748,64.065,62.374,63.589,1282609,0
+ALK.US,D,20160509,000000,64.017,64.787,63.822,63.862,1377857,0
+ALK.US,D,20160510,000000,64.333,64.853,63.862,64.352,1004146,0
+ALK.US,D,20160511,000000,63.765,64.434,62.57,62.744,4022250,0
+ALK.US,D,20160512,000000,63.146,63.246,60.441,60.861,29462194,0
+ALK.US,D,20160513,000000,61,62.321,60.797,61.5,2410882,0
+ALK.US,D,20160516,000000,61.826,62.374,60.584,61.548,2640822,0
+ALK.US,D,20160517,000000,61.626,62.449,60.423,60.743,2969889,0
+ALK.US,D,20160518,000000,60.788,62.646,60.61,61.65,1869692,0
+ALK.US,D,20160519,000000,61.316,61.8,59.802,60.693,1872104,0
+ALK.US,D,20160520,000000,61.191,61.772,60.65,60.783,1214279,0
+ALK.US,D,20160523,000000,61.092,61.557,60.757,60.905,1362301,0
+ALK.US,D,20160524,000000,61.371,62.451,61.324,62.332,1849881,0
+ALK.US,D,20160525,000000,62.313,63.383,62.198,62.368,1516767,0
+ALK.US,D,20160526,000000,62.236,62.515,61.166,61.649,1445106,0
+ALK.US,D,20160527,000000,61.791,62.534,61.668,62.284,1165879,0
+ALK.US,D,20160531,000000,62.117,62.284,61.11,61.893,1426225,0
+ALK.US,D,20160601,000000,61.724,61.884,61.239,61.481,1995441,0
+ALK.US,D,20160602,000000,61.139,61.993,61.063,61.463,1390621,0
+ALK.US,D,20160603,000000,61.428,61.481,59.906,60.659,1794616,0
+ALK.US,D,20160606,000000,60.588,60.82,59.869,60.783,1559361,0
+ALK.US,D,20160607,000000,60.588,62.255,60.588,61.826,1945433,0
+ALK.US,D,20160608,000000,61.808,62.853,61.576,61.884,1666586,0
+ALK.US,D,20160609,000000,61.884,63.338,61.884,62.918,2212668,0
+ALK.US,D,20160610,000000,62.358,62.928,61.834,62.377,1199964,0
+ALK.US,D,20160613,000000,61.808,61.964,59.862,59.925,1592639,0
+ALK.US,D,20160614,000000,59.572,59.897,56.863,57.343,2229780,0
+ALK.US,D,20160615,000000,57.438,58.919,56.832,57.008,2554810,0
+ALK.US,D,20160616,000000,56.617,57.028,55.955,56.272,1877690,0
+ALK.US,D,20160617,000000,56.216,56.533,55.441,55.814,2613594,0
+ALK.US,D,20160620,000000,56.419,56.58,55.293,55.441,1916894,0
+ALK.US,D,20160621,000000,56.029,57.261,55.728,56.356,1976855,0
+ALK.US,D,20160622,000000,56.356,56.931,55.554,55.63,1428305,0
+ALK.US,D,20160623,000000,56.252,56.365,54.752,55.125,1892785,0
+ALK.US,D,20160624,000000,53.15,54.283,52.467,52.654,3883792,0
+ALK.US,D,20160627,000000,51.778,52.1,50.809,51.881,3326616,0
+ALK.US,D,20160628,000000,52.711,53.056,51.574,52.858,2112771,0
+ALK.US,D,20160629,000000,53.261,54.129,53.018,53.774,2015373,0
+ALK.US,D,20160630,000000,54.016,54.332,53.41,54.332,1922564,0
+ALK.US,D,20160701,000000,54.288,55.05,54.113,54.752,1525030,0
+ALK.US,D,20160705,000000,54.584,54.756,53.697,54.651,1450684,0
+ALK.US,D,20160706,000000,53.94,54.609,52.618,54.566,2363948,0
+ALK.US,D,20160707,000000,54.407,55.868,54.351,55.432,1318318,0
+ALK.US,D,20160708,000000,55.667,56.428,55.667,55.797,2442204,0
+ALK.US,D,20160711,000000,56.084,56.603,55.834,56.075,1630364,0
+ALK.US,D,20160712,000000,57.108,59.144,57.038,58.955,2629920,0
+ALK.US,D,20160713,000000,59.506,59.656,58.453,58.881,1901225,0
+ALK.US,D,20160714,000000,59.384,60.483,58.993,60.454,2287431,0
+ALK.US,D,20160715,000000,60.278,60.766,59.853,60.624,3014941,0
+ALK.US,D,20160718,000000,60.513,61.006,59.823,59.879,1535249,0
+ALK.US,D,20160719,000000,59.506,59.763,58.871,59.535,1344477,0
+ALK.US,D,20160720,000000,59.683,59.853,58.94,59.179,2058171,0
+ALK.US,D,20160721,000000,58.674,61.082,57.428,60.317,3038735,0
+ALK.US,D,20160722,000000,60.747,61.101,59.935,60.214,1915365,0
+ALK.US,D,20160725,000000,61.191,61.659,60.597,60.96,1696091,0
+ALK.US,D,20160726,000000,61.201,62.06,60.483,62.012,1647143,0
+ALK.US,D,20160727,000000,63.198,63.391,62.461,63.262,2579867,0
+ALK.US,D,20160728,000000,63.104,63.897,62.889,63.811,1980329,0
+ALK.US,D,20160729,000000,63.792,64.177,62.614,62.657,2149535,0
+ALK.US,D,20160801,000000,62.777,63.085,62.127,63.056,1413600,0
+ALK.US,D,20160802,000000,62.667,62.787,60.278,60.483,2294573,0
+ALK.US,D,20160803,000000,60.259,61.117,60.123,60.678,1132225,0
+ALK.US,D,20160804,000000,60.718,60.877,60.132,60.678,980660,0
+ALK.US,D,20160805,000000,61.11,61.902,60.961,61.734,1032476,0
+ALK.US,D,20160808,000000,61.615,61.854,61.082,61.39,1009484,0
+ALK.US,D,20160809,000000,61.668,61.854,60.523,60.582,1107222,0
+ALK.US,D,20160810,000000,60.553,60.643,59.888,60.435,1027795,0
+ALK.US,D,20160811,000000,61.082,62.09,61.025,61.625,1362224,0
+ALK.US,D,20160812,000000,61.419,61.744,60.896,60.94,619457,0
+ALK.US,D,20160815,000000,61.092,61.95,60.633,61.631,873888,0
+ALK.US,D,20160816,000000,61.485,62.151,61.177,61.777,876223,0
+ALK.US,D,20160817,000000,61.749,63.057,61.571,63.038,1617761,0
+ALK.US,D,20160818,000000,62.899,63.565,62.46,63.368,2301632,0
+ALK.US,D,20160819,000000,62.985,63.385,62.433,62.777,1169439,0
+ALK.US,D,20160822,000000,62.523,62.777,62.109,62.581,843116,0
+ALK.US,D,20160823,000000,62.845,63.537,62.667,63.038,896938,0
+ALK.US,D,20160824,000000,62.88,63.928,62.88,63.571,898597,0
+ALK.US,D,20160825,000000,63.385,64.097,63.351,63.965,1098227,0
+ALK.US,D,20160826,000000,63.826,63.956,62.721,62.966,1021569,0
+ALK.US,D,20160829,000000,63.004,63.293,62.676,62.748,962879,0
+ALK.US,D,20160830,000000,62.826,63.956,62.46,63.225,1561561,0
+ALK.US,D,20160831,000000,63.116,63.523,62.243,63.207,1199764,0
+ALK.US,D,20160901,000000,63.471,64.061,62.787,62.956,978968,0
+ALK.US,D,20160902,000000,62.956,63.885,62.956,63.846,740520,0
+ALK.US,D,20160906,000000,63.885,64.593,63.668,64.585,1101077,0
+ALK.US,D,20160907,000000,64.846,66.737,64.836,66.485,1857913,0
+ALK.US,D,20160908,000000,66.328,67.045,66.25,66.754,1536181,0
+ALK.US,D,20160909,000000,66.417,66.541,64.453,64.453,1452201,0
+ALK.US,D,20160912,000000,63.975,65.52,63.36,65.325,1250768,0
+ALK.US,D,20160913,000000,65.119,65.792,63.787,63.947,1476246,0
+ALK.US,D,20160914,000000,63.885,64.061,62.273,62.385,1394792,0
+ALK.US,D,20160915,000000,62.321,63.086,61.739,62.533,1268533,0
+ALK.US,D,20160916,000000,62.302,62.591,61.432,61.494,1218344,0
+ALK.US,D,20160919,000000,61.59,62.311,61.366,61.485,1316369,0
+ALK.US,D,20160920,000000,61.682,62.028,61.298,61.308,588767,0
+ALK.US,D,20160921,000000,61.62,62.63,61.075,62.432,1411184,0
+ALK.US,D,20160922,000000,62.758,63.629,61.384,61.813,2271384,0
+ALK.US,D,20160923,000000,61.523,62.366,61.177,61.562,2490048,0
+ALK.US,D,20160926,000000,61.422,61.485,60.081,60.464,1507278,0
+ALK.US,D,20160927,000000,60.606,61.907,60.588,61.768,1195627,0
+ALK.US,D,20160928,000000,62.047,63.368,61.805,61.964,1165727,0
+ALK.US,D,20160929,000000,61.787,62.253,61.095,61.132,837482,0
+ALK.US,D,20160930,000000,61.403,62.104,61.113,61.645,944428,0
+ALK.US,D,20161003,000000,61.403,62.826,61.403,62.797,1113146,0
+ALK.US,D,20161004,000000,64.042,65.163,63.648,64.311,2090359,0
+ALK.US,D,20161005,000000,64.228,64.434,63.422,63.938,1080457,0
+ALK.US,D,20161006,000000,64.003,64.688,63.806,64.669,877575,0
+ALK.US,D,20161007,000000,64.649,64.772,63.546,63.751,1279606,0
+ALK.US,D,20161010,000000,63.92,65.464,63.806,65.437,903983,0
+ALK.US,D,20161011,000000,65.52,65.744,64.688,64.892,1553481,0
+ALK.US,D,20161012,000000,65.389,66.691,65.389,65.923,2160279,0
+ALK.US,D,20161013,000000,66.466,68.506,65.651,68.29,2304312,0
+ALK.US,D,20161014,000000,68.497,68.983,67.112,67.683,1234977,0
+ALK.US,D,20161017,000000,67.702,68.602,67.298,67.338,866220,0
+ALK.US,D,20161018,000000,67.813,68.482,67.018,67.495,1173479,0
+ALK.US,D,20161019,000000,67.431,68.814,67.186,68.759,1378092,0
+ALK.US,D,20161020,000000,69.48,70.492,68.16,70.474,1734821,0
+ALK.US,D,20161021,000000,69.573,70.249,69.14,69.788,1187876,0
+ALK.US,D,20161024,000000,70.088,70.239,68.795,68.9,832723,0
+ALK.US,D,20161025,000000,68.724,69.255,67.693,67.767,1319557,0
+ALK.US,D,20161026,000000,65.987,68.216,65.943,66.577,1652406,0
+ALK.US,D,20161027,000000,66.898,67.643,66.111,66.567,956696,0
+ALK.US,D,20161028,000000,66.662,67.767,66.522,67.186,770953,0
+ALK.US,D,20161031,000000,67.466,67.683,66.869,67.598,726246,0
+ALK.US,D,20161101,000000,67.617,68.184,66.139,66.86,786704,0
+ALK.US,D,20161102,000000,66.97,68.271,66.371,66.417,1097927,0
+ALK.US,D,20161103,000000,66.417,66.672,65.119,65.202,945096,0
+ALK.US,D,20161104,000000,65.239,66.5,64.697,65.763,1240431,0
+ALK.US,D,20161107,000000,66.812,67.944,66.342,67.927,1196384,0
+ALK.US,D,20161108,000000,67.823,68.422,67.177,68.057,896899,0
+ALK.US,D,20161109,000000,66.682,68.91,66.337,68.497,919311,0
+ALK.US,D,20161110,000000,68.907,70.861,68.858,70.438,1617164,0
+ALK.US,D,20161111,000000,70.013,70.775,69.658,70.682,808388,0
+ALK.US,D,20161114,000000,71.133,73.377,71.029,73.124,1350716,0
+ALK.US,D,20161115,000000,74.421,75.54,72.955,73.509,1329988,0
+ALK.US,D,20161116,000000,73.285,73.556,72.636,73.068,916768,0
+ALK.US,D,20161117,000000,72.964,74.129,72.795,74.082,723646,0
+ALK.US,D,20161118,000000,73.744,77.183,73.19,74.667,1022377,0
+ALK.US,D,20161121,000000,74.694,74.758,73.96,74.017,848015,0
+ALK.US,D,20161122,000000,74.345,76.91,74.307,76.601,1559363,0
+ALK.US,D,20161123,000000,76.545,77.983,75.642,77.944,1679874,0
+ALK.US,D,20161125,000000,77.983,78.339,77.474,77.747,449053,0
+ALK.US,D,20161128,000000,77.36,78.171,76.862,77.446,1067651,0
+ALK.US,D,20161129,000000,77.484,78.422,77.136,77.777,751033,0
+ALK.US,D,20161130,000000,76.497,78.224,75.164,77.295,1854845,0
+ALK.US,D,20161201,000000,76.949,78.61,75.838,77.851,1406547,0
+ALK.US,D,20161202,000000,77.983,79.793,77.598,79.701,1925206,0
+ALK.US,D,20161205,000000,79.842,79.938,77.163,78.093,2090486,0
+ALK.US,D,20161206,000000,78.181,79.749,77.814,79.673,1638729,0
+ALK.US,D,20161207,000000,79.588,82.792,79.41,82.37,1938227,0
+ALK.US,D,20161208,000000,82.266,84.053,81.27,83.196,1655336,0
+ALK.US,D,20161209,000000,83.516,84.814,83.516,84.342,1414539,0
+ALK.US,D,20161212,000000,83.665,83.837,81.053,81.488,1356923,0
+ALK.US,D,20161213,000000,81.748,83.449,81.329,81.618,1320979,0
+ALK.US,D,20161214,000000,81.42,82.575,80.997,81.157,1098282,0
+ALK.US,D,20161215,000000,81.985,86.081,81.832,84.669,1858163,0
+ALK.US,D,20161216,000000,85.299,85.996,83.355,83.365,2635695,0
+ALK.US,D,20161219,000000,83.544,85.197,83.544,84.869,1163686,0
+ALK.US,D,20161220,000000,85.161,86.334,84.804,86.026,941673,0
+ALK.US,D,20161221,000000,85.742,86.052,84.606,85.611,957643,0
+ALK.US,D,20161222,000000,85.702,85.813,83.383,83.713,1170325,0
+ALK.US,D,20161223,000000,83.974,85.001,83.956,84.962,843744,0
+ALK.US,D,20161227,000000,85.377,85.842,84.678,85.066,696843,0
+ALK.US,D,20161228,000000,84.972,85.515,83.281,83.327,703780,0
+ALK.US,D,20161229,000000,83.347,83.956,82.53,83.177,820237,0
+ALK.US,D,20161230,000000,83.374,83.75,82.699,83.365,990901,0
+ALK.US,D,20170103,000000,83.544,85.496,82.595,82.68,1477081,0
+ALK.US,D,20170104,000000,82.258,84.023,81.4,83.787,1450643,0
+ALK.US,D,20170105,000000,83.768,84.304,82.209,82.453,1596237,0
+ALK.US,D,20170106,000000,82.312,82.387,81.082,81.721,987096,0
+ALK.US,D,20170109,000000,81.531,83.009,81.005,82.182,1369889,0
+ALK.US,D,20170110,000000,83.11,86.898,83.11,86.437,2263990,0
+ALK.US,D,20170111,000000,87.19,89.063,86.23,88.129,2700379,0
+ALK.US,D,20170112,000000,87.585,88.289,86.098,87.621,1623066,0
+ALK.US,D,20170113,000000,87.658,88.691,87.46,88.617,886942,0
+ALK.US,D,20170117,000000,88.315,89.068,87.076,87.763,1161936,0
+ALK.US,D,20170118,000000,86.898,87.827,86.204,87.31,1946591,0
+ALK.US,D,20170119,000000,87.648,88.975,87.595,88.523,1601852,0
+ALK.US,D,20170120,000000,88.588,89.001,88.129,88.984,1403672,0
+ALK.US,D,20170123,000000,88.672,89.068,87.095,87.443,985332,0
+ALK.US,D,20170124,000000,87.387,88.176,86.944,87.247,924523,0
+ALK.US,D,20170125,000000,87.895,88.475,87.443,87.734,746108,0
+ALK.US,D,20170126,000000,88.081,90.224,87.865,90.101,1347904,0
+ALK.US,D,20170127,000000,90.24,90.447,89.255,89.378,1667669,0
+ALK.US,D,20170130,000000,88.373,88.603,86.646,88.467,1249107,0
+ALK.US,D,20170131,000000,88.015,88.315,87.256,88.148,992517,0
+ALK.US,D,20170201,000000,88.157,88.957,87.406,87.967,883586,0
+ALK.US,D,20170202,000000,87.319,88.928,86.784,88.815,1250085,0
+ALK.US,D,20170203,000000,88.947,89.576,87.895,88.401,993024,0
+ALK.US,D,20170206,000000,89.02,90,88.608,89.368,918678,0
+ALK.US,D,20170207,000000,89.651,89.678,88.241,88.411,1673969,0
+ALK.US,D,20170208,000000,89.35,92.826,89.236,91.322,2856014,0
+ALK.US,D,20170209,000000,91.211,92.91,89.368,92.462,2303021,0
+ALK.US,D,20170210,000000,92.423,92.851,91.284,91.462,1338970,0
+ALK.US,D,20170213,000000,91.577,92.452,91.472,92.094,1146599,0
+ALK.US,D,20170214,000000,92.178,92.357,89.874,90.476,1333218,0
+ALK.US,D,20170215,000000,91.239,91.835,90.486,91.097,1542406,0
+ALK.US,D,20170216,000000,91.411,91.664,90.286,91.125,1376026,0
+ALK.US,D,20170217,000000,90.589,91.125,89.827,91.041,965502,0
+ALK.US,D,20170221,000000,90.796,91.512,90.393,91.05,1133436,0
+ALK.US,D,20170222,000000,90.834,91.908,90.701,91.654,924272,0
+ALK.US,D,20170223,000000,91.654,92.069,90.266,90.373,872355,0
+ALK.US,D,20170224,000000,89.72,91.473,89.372,91.429,693712,0
+ALK.US,D,20170227,000000,91.192,92.237,90.692,92.21,826565,0
+ALK.US,D,20170228,000000,92.276,93.076,91.795,92.192,1234171,0
+ALK.US,D,20170301,000000,92.398,95.598,92.398,94.477,1657807,0
+ALK.US,D,20170302,000000,94.162,94.332,90.682,90.816,1949711,0
+ALK.US,D,20170303,000000,90.994,93.507,90.955,93.245,1629718,0
+ALK.US,D,20170306,000000,92.804,93.124,90.032,91.07,1877350,0
+ALK.US,D,20170307,000000,90.618,90.882,89.43,89.646,1310588,0
+ALK.US,D,20170308,000000,89.789,90.465,88.762,89.72,1377937,0
+ALK.US,D,20170309,000000,89.899,90.786,89.041,89.326,1278650,0
+ALK.US,D,20170310,000000,89.138,91.116,88.912,91.05,1291432,0
+ALK.US,D,20170313,000000,90.786,92.644,90.636,91.022,1459522,0
+ALK.US,D,20170314,000000,90.682,90.843,88.723,89.061,1201653,0
+ALK.US,D,20170315,000000,87.753,90.383,87.017,89.87,1990668,0
+ALK.US,D,20170316,000000,89.889,90.306,88.27,88.723,1482047,0
+ALK.US,D,20170317,000000,89.11,89.147,87.903,87.987,1401989,0
+ALK.US,D,20170320,000000,89.71,89.769,88.449,89.362,1590322,0
+ALK.US,D,20170321,000000,89.909,89.909,86.715,86.81,1584015,0
+ALK.US,D,20170322,000000,86.386,87.611,83.878,87.573,1781239,0
+ALK.US,D,20170323,000000,87.638,89.754,87.045,88.637,1412627,0
+ALK.US,D,20170324,000000,88.817,89.87,87.705,89.249,909181,0
+ALK.US,D,20170327,000000,88.062,89.939,87.777,89.533,1128885,0
+ALK.US,D,20170328,000000,89.504,91.473,89.279,90.786,1667741,0
+ALK.US,D,20170329,000000,90.946,91.017,88.356,88.872,1398783,0
+ALK.US,D,20170330,000000,88.931,89.467,88.025,88.27,2274454,0
+ALK.US,D,20170331,000000,87.987,88.184,86.876,86.913,1970263,0
+ALK.US,D,20170403,000000,87.101,87.244,85.48,87.055,2099731,0
+ALK.US,D,20170404,000000,86.839,87.261,84.934,85.029,1356711,0
+ALK.US,D,20170405,000000,85.585,86.158,84.793,84.868,1261009,0
+ALK.US,D,20170406,000000,85.083,85.49,83.961,84.284,1601902,0
+ALK.US,D,20170407,000000,83.87,84.653,83.322,84.04,1354979,0
+ALK.US,D,20170410,000000,84.257,84.868,83.689,83.915,1121819,0
+ALK.US,D,20170411,000000,83.68,84.499,82.691,83.727,1395443,0
+ALK.US,D,20170412,000000,84.445,84.822,83.186,83.558,1640209,0
+ALK.US,D,20170413,000000,83.247,83.454,81.335,81.361,1672451,0
+ALK.US,D,20170417,000000,81.607,82.12,81.164,81.907,1045633,0
+ALK.US,D,20170418,000000,81.965,82.615,80.815,81.549,1173803,0
+ALK.US,D,20170419,000000,81.936,82.879,81.597,82.173,949038,0
+ALK.US,D,20170420,000000,82.559,83.539,82.183,83.285,846430,0
+ALK.US,D,20170421,000000,83.36,84.169,83.04,83.981,1217419,0
+ALK.US,D,20170424,000000,85.526,86.168,84.887,85.46,1423964,0
+ALK.US,D,20170425,000000,85.763,86.617,85.47,86.158,1712872,0
+ALK.US,D,20170426,000000,85.151,86.66,83.105,83.171,2531045,0
+ALK.US,D,20170427,000000,81.219,81.37,78.938,80.042,3355989,0
+ALK.US,D,20170428,000000,80.091,80.76,79.922,80.192,1244986,0
+ALK.US,D,20170501,000000,80.429,80.692,79.553,79.563,1185375,0
+ALK.US,D,20170502,000000,79.543,81.701,79.534,81.514,1783379,0
+ALK.US,D,20170503,000000,81.428,81.835,80.617,81.617,1250547,0
+ALK.US,D,20170504,000000,81.691,82.285,80.081,80.513,1333656,0
+ALK.US,D,20170505,000000,80.787,80.891,79.76,80.335,1005045,0
+ALK.US,D,20170508,000000,80.362,80.523,78.638,78.723,2736977,0
+ALK.US,D,20170509,000000,79.382,79.733,78.43,79.364,1735543,0
+ALK.US,D,20170510,000000,79.242,79.563,78.328,78.4,1360524,0
+ALK.US,D,20170511,000000,78.366,79.083,77.63,78.837,1914486,0
+ALK.US,D,20170512,000000,78.648,79.473,78.572,78.78,1627146,0
+ALK.US,D,20170515,000000,79.458,80.94,79.458,79.984,1583535,0
+ALK.US,D,20170516,000000,80.317,80.317,78.995,79.854,1699979,0
+ALK.US,D,20170517,000000,79.166,79.411,77.411,77.46,1322306,0
+ALK.US,D,20170518,000000,77.395,78.741,77.31,78.262,1251094,0
+ALK.US,D,20170519,000000,78.669,80.388,78.47,79.99,1270181,0
+ALK.US,D,20170522,000000,80.258,81.138,80.125,80.664,896354,0
+ALK.US,D,20170523,000000,80.626,81.731,79.879,81.138,1628310,0
+ALK.US,D,20170524,000000,81.202,81.849,79.888,79.963,1396826,0
+ALK.US,D,20170525,000000,80.161,82.101,79.937,81.892,1685674,0
+ALK.US,D,20170526,000000,81.741,82.613,81.211,81.93,1401432,0
+ALK.US,D,20170530,000000,81.469,82.129,81.071,81.165,1493105,0
+ALK.US,D,20170531,000000,81.488,82.613,80.949,82.338,1492953,0
+ALK.US,D,20170601,000000,82.536,83.756,82.329,83.454,1346542,0
+ALK.US,D,20170602,000000,83.814,85.297,83.766,84.475,1566702,0
+ALK.US,D,20170605,000000,84.305,84.808,83.88,84.466,1348464,0
+ALK.US,D,20170606,000000,83.888,85.458,83.756,84.372,1341968,0
+ALK.US,D,20170607,000000,84.561,87.2,83.963,86.727,1744488,0
+ALK.US,D,20170608,000000,86.842,87.002,85.365,85.639,1994318,0
+ALK.US,D,20170609,000000,85.866,86.338,84.863,85.062,1365998,0
+ALK.US,D,20170612,000000,84.892,84.892,82.932,84.221,864264,0
+ALK.US,D,20170613,000000,84.589,85.062,83.085,84.098,1091818,0
+ALK.US,D,20170614,000000,84.023,84.827,83.426,84.343,680149,0
+ALK.US,D,20170615,000000,83.871,83.888,82.375,83.625,862072,0
+ALK.US,D,20170616,000000,83.558,84.192,83.303,83.936,1287772,0
+ALK.US,D,20170619,000000,84.503,85.904,84.153,85.857,803592,0
+ALK.US,D,20170620,000000,85.857,86.063,84.483,84.552,813402,0
+ALK.US,D,20170621,000000,85.138,86.107,84.702,85.912,872127,0
+ALK.US,D,20170622,000000,86.735,86.972,85.404,86.093,970540,0
+ALK.US,D,20170623,000000,86.158,87.171,85.994,86.67,1432689,0
+ALK.US,D,20170626,000000,87.04,88.119,85.912,85.951,779452,0
+ALK.US,D,20170627,000000,85.593,85.931,84.088,84.108,1280141,0
+ALK.US,D,20170628,000000,84.664,84.963,83.558,83.625,1283408,0
+ALK.US,D,20170629,000000,83.927,84.798,83.511,84.277,1077401,0
+ALK.US,D,20170630,000000,84.561,85.42,84.023,84.901,1304641,0
+ALK.US,D,20170703,000000,85.385,86.009,85.035,85.337,574272,0
+ALK.US,D,20170705,000000,85.584,87.371,85.243,86.338,1122943,0
+ALK.US,D,20170706,000000,86.074,87.118,85.351,86.452,1154215,0
+ALK.US,D,20170707,000000,86.717,88.893,86.652,88.808,1180005,0
+ALK.US,D,20170710,000000,88.022,88.703,87.787,87.91,1370927,0
+ALK.US,D,20170711,000000,87.643,88.191,86.566,86.614,1155745,0
+ALK.US,D,20170712,000000,87.492,89.623,87.219,89.507,1243143,0
+ALK.US,D,20170713,000000,89.187,90.567,88.647,88.664,1180649,0
+ALK.US,D,20170714,000000,88.913,89.092,87.438,87.617,964235,0
+ALK.US,D,20170717,000000,87.691,87.965,86.87,87.095,1020437,0
+ALK.US,D,20170718,000000,86.783,86.942,85.631,85.839,1003139,0
+ALK.US,D,20170719,000000,85.649,85.922,84.808,85.385,1086420,0
+ALK.US,D,20170720,000000,85.375,85.375,84.098,84.277,1033150,0
+ALK.US,D,20170721,000000,84.078,84.353,83.313,83.473,996791,0
+ALK.US,D,20170724,000000,83.417,83.463,82.254,82.3,933461,0
+ALK.US,D,20170725,000000,82.812,83.553,82.224,82.413,1226695,0
+ALK.US,D,20170726,000000,80.664,83.936,78.896,82.971,3038224,0
+ALK.US,D,20170727,000000,82.31,83.662,80.059,83.218,2600600,0
+ALK.US,D,20170728,000000,82.84,83.228,80.843,81.648,1824471,0
+ALK.US,D,20170731,000000,81.856,81.883,80.569,80.616,1325232,0
+ALK.US,D,20170801,000000,81.25,82.451,80.315,80.88,1658739,0
+ALK.US,D,20170802,000000,80.768,81.319,80.378,81.004,1046351,0
+ALK.US,D,20170803,000000,80.787,81.38,79.851,80.388,1035572,0
+ALK.US,D,20170804,000000,80.352,81.299,80.169,81.22,868533,0
+ALK.US,D,20170807,000000,81.488,81.989,81.165,81.344,886590,0
+ALK.US,D,20170808,000000,81.202,82.214,80.417,80.542,1028044,0
+ALK.US,D,20170809,000000,80.278,80.305,79.284,79.773,886179,0
+ALK.US,D,20170810,000000,79.443,79.68,78.629,79.255,1162357,0
+ALK.US,D,20170811,000000,79.086,80.36,78.79,79.898,1202071,0
+ALK.US,D,20170814,000000,80.768,81.061,79.358,80.484,1192486,0
+ALK.US,D,20170815,000000,80.199,80.494,78.659,79.368,1663801,0
+ALK.US,D,20170816,000000,79.538,80.532,77.494,79.274,1259612,0
+ALK.US,D,20170817,000000,79.179,79.443,75.602,75.689,1435352,0
+ALK.US,D,20170818,000000,75.737,75.964,74.475,74.484,1737731,0
+ALK.US,D,20170821,000000,74.529,75.192,73.884,74.037,1237798,0
+ALK.US,D,20170822,000000,74.275,74.646,72.83,73.21,1374572,0
+ALK.US,D,20170823,000000,73.21,73.21,71.017,71.123,1661277,0
+ALK.US,D,20170824,000000,71.377,71.377,69.584,69.803,2036545,0
+ALK.US,D,20170825,000000,70.172,72.156,70.172,71.711,1764537,0
+ALK.US,D,20170828,000000,71.854,71.854,70.458,70.551,1667870,0
+ALK.US,D,20170829,000000,70.134,70.731,69.831,70.619,1225666,0
+ALK.US,D,20170830,000000,70.541,70.653,69.687,70.38,969053,0
+ALK.US,D,20170831,000000,70.741,71.425,70.628,70.885,1053540,0
+ALK.US,D,20170901,000000,71.303,71.825,70.818,71.348,1127806,0
+ALK.US,D,20170905,000000,70.798,70.871,69.101,69.355,1702816,0
+ALK.US,D,20170906,000000,68.795,70.134,68.075,69.954,2658410,0
+ALK.US,D,20170907,000000,70.333,71.158,69.336,69.461,2227229,0
+ALK.US,D,20170908,000000,69.317,70.885,69.261,70.541,1265288,0
+ALK.US,D,20170911,000000,71.158,71.956,71.046,71.765,1929743,0
+ALK.US,D,20170912,000000,71.936,72.545,71.348,72.46,1261897,0
+ALK.US,D,20170913,000000,72.698,72.698,71.405,72.355,1192411,0
+ALK.US,D,20170914,000000,72.898,74.475,72.869,73.57,2633162,0
+ALK.US,D,20170915,000000,72.972,73.088,71.226,71.475,2330885,0
+ALK.US,D,20170918,000000,71.331,71.455,69.041,69.375,2458719,0
+ALK.US,D,20170919,000000,69.385,70.04,68.179,68.588,2262989,0
+ALK.US,D,20170920,000000,68.795,69.916,68.292,69.308,1529629,0
+ALK.US,D,20170921,000000,69.423,69.673,67.57,69.223,2555031,0
+ALK.US,D,20170922,000000,69.165,71.132,68.881,70.97,1809230,0
+ALK.US,D,20170925,000000,70.97,71.548,70.439,71.007,1568781,0
+ALK.US,D,20170926,000000,71.683,72.413,71.027,71.167,1349801,0
+ALK.US,D,20170927,000000,71.503,71.683,70.531,71.303,1373440,0
+ALK.US,D,20170928,000000,71.177,72.253,70.894,72.033,1260899,0
+ALK.US,D,20170929,000000,72.156,72.718,72.1,72.413,1087068,0
+ALK.US,D,20171002,000000,72.442,73.343,72.355,73.134,1425979,0
+ALK.US,D,20171003,000000,73.172,76.144,73.152,76.097,2038218,0
+ALK.US,D,20171004,000000,76.665,78.328,76.212,76.753,2484531,0
+ALK.US,D,20171005,000000,76.665,76.743,74.89,75.718,1553701,0
+ALK.US,D,20171006,000000,75.328,76.8,75.177,76.485,1631986,0
+ALK.US,D,20171009,000000,76.524,76.793,75.83,76.343,1086158,0
+ALK.US,D,20171010,000000,77.209,78.498,76.397,76.601,2557398,0
+ALK.US,D,20171011,000000,76.743,77.399,76.601,77.399,1214798,0
+ALK.US,D,20171012,000000,76.733,76.836,75.128,76.334,2668232,0
+ALK.US,D,20171013,000000,76.334,77.112,76.04,76.865,1396529,0
+ALK.US,D,20171016,000000,76.611,76.903,75.64,76.402,1492061,0
+ALK.US,D,20171017,000000,76.665,77.636,75.992,76.446,1209246,0
+ALK.US,D,20171018,000000,76.524,76.836,76.267,76.363,728132,0
+ALK.US,D,20171019,000000,75.65,76.114,73.486,74.845,1944725,0
+ALK.US,D,20171020,000000,75.108,76.114,74.737,75.659,1278487,0
+ALK.US,D,20171023,000000,75.85,75.85,74.646,74.757,857614,0
+ALK.US,D,20171024,000000,74.33,75.499,73.751,75.377,1472629,0
+ALK.US,D,20171025,000000,72.442,74.055,64.656,65.435,8511231,0
+ALK.US,D,20171026,000000,65.862,66.898,61.961,62.074,6366708,0
+ALK.US,D,20171027,000000,62.528,63.745,61.494,63.211,4338038,0
+ALK.US,D,20171030,000000,62.663,63.489,61.864,63.099,1905891,0
+ALK.US,D,20171031,000000,63.04,63.392,61.903,62.689,2602789,0
+ALK.US,D,20171101,000000,62.331,62.682,61.438,62.454,2492497,0
+ALK.US,D,20171102,000000,62.502,62.776,60.347,60.429,3321094,0
+ALK.US,D,20171103,000000,60.377,60.687,59.482,60.429,1758077,0
+ALK.US,D,20171106,000000,60.138,61.448,60.095,60.707,1456620,0
+ALK.US,D,20171107,000000,60.838,60.897,59.024,59.054,1843016,0
+ALK.US,D,20171108,000000,58.913,59.322,58.258,58.943,2130560,0
+ALK.US,D,20171109,000000,58.807,59.263,58.551,59.224,1662141,0
+ALK.US,D,20171110,000000,59.024,59.813,58.854,59.263,1761298,0
+ALK.US,D,20171113,000000,58.997,59.214,58.277,58.599,1628484,0
+ALK.US,D,20171114,000000,58.447,58.807,58.341,58.561,1759232,0
+ALK.US,D,20171115,000000,59.178,61.503,59.151,61.18,2945736,0
+ALK.US,D,20171116,000000,62.025,63.04,61.523,62.538,2615508,0
+ALK.US,D,20171117,000000,62.445,63.65,62.064,63.04,1915726,0
+ALK.US,D,20171120,000000,62.986,63.146,61.983,63.04,1989154,0
+ALK.US,D,20171121,000000,63.158,63.328,62.059,63.128,1485288,0
+ALK.US,D,20171122,000000,63.177,63.447,62.182,62.545,1633795,0
+ALK.US,D,20171124,000000,62.746,62.746,61.878,62.373,474392,0
+ALK.US,D,20171127,000000,62.422,62.727,61.967,62.336,1315283,0
+ALK.US,D,20171128,000000,62.393,64.292,62.212,64.177,1683416,0
+ALK.US,D,20171129,000000,64.187,67.248,64.167,65.913,3023453,0
+ALK.US,D,20171130,000000,66.285,66.915,65.446,65.97,2077044,0
+ALK.US,D,20171201,000000,65.904,66.157,63.422,63.814,2899395,0
+ALK.US,D,20171204,000000,64.378,66.325,64.378,65.122,3592092,0
+ALK.US,D,20171205,000000,65.217,65.665,64.463,64.95,1953135,0
+ALK.US,D,20171206,000000,64.712,65.723,64.468,64.693,1256854,0
+ALK.US,D,20171207,000000,64.387,66.178,64.387,66.161,1462961,0
+ALK.US,D,20171208,000000,66.486,67.305,66.379,66.515,1125380,0
+ALK.US,D,20171211,000000,66.543,67.02,66.196,66.496,961791,0
+ALK.US,D,20171212,000000,67.124,67.687,66.533,66.569,2142145,0
+ALK.US,D,20171213,000000,66.608,66.734,65.569,65.826,1708812,0
+ALK.US,D,20171214,000000,66.144,67.077,65.808,66.178,1203754,0
+ALK.US,D,20171215,000000,66.398,68.536,66.389,67.554,2762910,0
+ALK.US,D,20171218,000000,69.022,70.366,68.569,70.157,2507003,0
+ALK.US,D,20171219,000000,70.453,70.473,68.574,69.805,2220676,0
+ALK.US,D,20171220,000000,69.985,70.673,69.433,70.356,1583924,0
+ALK.US,D,20171221,000000,70.576,72.538,70.576,71.234,2118512,0
+ALK.US,D,20171222,000000,71.234,71.455,70.547,70.844,1307759,0
+ALK.US,D,20171226,000000,70.815,71.596,70.692,71.377,911716,0
+ALK.US,D,20171227,000000,71.494,71.494,70.537,70.929,984624,0
+ALK.US,D,20171228,000000,71.13,71.264,70.147,71.121,945402,0
+ALK.US,D,20171229,000000,71.215,71.385,70.071,70.11,1088866,0
+ALK.US,D,20180102,000000,70.615,71.646,70.405,71.539,1821886,0
+ALK.US,D,20180103,000000,71.606,71.626,70.276,71.206,1733130,0
+ALK.US,D,20180104,000000,71.33,71.606,69.452,70.434,1407510,0
+ALK.US,D,20180105,000000,70.825,70.825,70.062,70.329,1140309,0
+ALK.US,D,20180108,000000,70.329,70.329,68.872,69.385,1404872,0
+ALK.US,D,20180109,000000,68.765,69.174,67.907,67.992,2514359,0
+ALK.US,D,20180110,000000,67.114,69.07,66.76,68.718,1885014,0
+ALK.US,D,20180111,000000,69.365,71.968,69.241,71.348,2517953,0
+ALK.US,D,20180112,000000,71.529,71.666,69.689,70.119,3088294,0
+ALK.US,D,20180116,000000,70.291,70.566,67.868,67.982,2458051,0
+ALK.US,D,20180117,000000,68.354,69.174,67.466,67.546,2385996,0
+ALK.US,D,20180118,000000,67.707,67.82,66.533,66.561,2072046,0
+ALK.US,D,20180119,000000,67.047,67.062,65.187,65.693,3536040,0
+ALK.US,D,20180122,000000,65.569,65.97,63.957,65.378,3149445,0
+ALK.US,D,20180123,000000,65.388,66.756,65.275,66.256,2653475,0
+ALK.US,D,20180124,000000,63.138,63.491,61.526,61.697,6505492,0
+ALK.US,D,20180125,000000,59.427,60.591,56.509,59.197,10937758,0
+ALK.US,D,20180126,000000,59.37,61.605,58.664,61.555,4165885,0
+ALK.US,D,20180129,000000,61.287,62.878,61.181,62.451,3882160,0
+ALK.US,D,20180130,000000,61.269,62.021,60.815,61.23,2807480,0
+ALK.US,D,20180131,000000,61.402,63.928,61.402,62.687,3819476,0
+ALK.US,D,20180201,000000,62.509,62.805,61.078,61.115,2571682,0
+ALK.US,D,20180202,000000,62.182,62.833,61.059,61.574,5977016,0
+ALK.US,D,20180205,000000,60.907,62.079,59.808,59.838,5797180,0
+ALK.US,D,20180206,000000,59.362,60.706,58.255,60.265,5021721,0
+ALK.US,D,20180207,000000,60.219,61.956,60.124,61.259,2123600,0
+ALK.US,D,20180208,000000,61.278,62.212,60.872,61.078,4440562,0
+ALK.US,D,20180209,000000,61.677,62.212,60.696,61.726,5389290,0
+ALK.US,D,20180212,000000,62.098,63.701,61.947,62.957,3508825,0
+ALK.US,D,20180213,000000,62.422,64.073,62.231,63.795,3048224,0
+ALK.US,D,20180214,000000,63.521,64.378,62.68,63.673,2501629,0
+ALK.US,D,20180215,000000,63.594,64.158,61.775,63.109,3727981,0
+ALK.US,D,20180216,000000,63.089,63.576,62.123,62.266,1941586,0
+ALK.US,D,20180220,000000,61.71,62.295,61.71,61.71,1594125,0
+ALK.US,D,20180221,000000,61.814,63.838,61.68,61.996,2334869,0
+ALK.US,D,20180222,000000,62.429,62.966,61.365,61.498,1300781,0
+ALK.US,D,20180223,000000,61.768,62.458,61.279,62.276,1425299,0
+ALK.US,D,20180226,000000,62.735,63.55,61.758,63.394,1702149,0
+ALK.US,D,20180227,000000,63.483,63.863,62.103,62.187,1578583,0
+ALK.US,D,20180228,000000,62.325,62.734,61.576,61.814,1179359,0
+ALK.US,D,20180301,000000,61.615,63.321,61.191,61.96,2554865,0
+ALK.US,D,20180302,000000,61.336,61.675,59.821,60.744,2161207,0
+ALK.US,D,20180305,000000,60.424,61.489,59.917,60.973,2448950,0
+ALK.US,D,20180306,000000,61.098,61.768,60.588,61.625,1439325,0
+ALK.US,D,20180307,000000,61.22,61.729,60.886,61.336,1346577,0
+ALK.US,D,20180308,000000,61.557,62.744,61.365,62.103,1547256,0
+ALK.US,D,20180309,000000,62.389,62.581,61.164,62.103,3139810,0
+ALK.US,D,20180312,000000,62.285,63.291,61.71,63.04,3527366,0
+ALK.US,D,20180313,000000,63.128,65.984,63.128,65.927,3416391,0
+ALK.US,D,20180314,000000,65.686,66.281,62.773,62.936,2627366,0
+ALK.US,D,20180315,000000,63.148,63.576,62.773,63.177,1173674,0
+ALK.US,D,20180316,000000,63.404,64.422,63.368,63.741,1560591,0
+ALK.US,D,20180319,000000,63.55,63.798,61.96,62.389,1328221,0
+ALK.US,D,20180320,000000,62.669,62.705,61.902,62.477,1046946,0
+ALK.US,D,20180321,000000,61.326,61.872,60.33,61.537,2369058,0
+ALK.US,D,20180322,000000,61.068,61.72,60.119,60.205,1766008,0
+ALK.US,D,20180323,000000,60.06,60.664,59.236,59.305,1484704,0
+ALK.US,D,20180326,000000,59.629,59.897,58.834,59.572,1512233,0
+ALK.US,D,20180327,000000,59.831,59.985,58.655,58.932,2287507,0
+ALK.US,D,20180328,000000,58.932,59.458,58.7,59.007,1866611,0
+ALK.US,D,20180329,000000,59.084,59.75,58.942,59.38,2329208,0
+ALK.US,D,20180402,000000,59.104,59.104,55.203,55.347,3725574,0
+ALK.US,D,20180403,000000,56.027,57.733,55.203,57.608,4317634,0
+ALK.US,D,20180404,000000,57.062,58.759,56.554,58.671,2106752,0
+ALK.US,D,20180405,000000,58.951,59.745,58.662,59.525,1511493,0
+ALK.US,D,20180406,000000,59.16,59.438,57.799,58.24,2296662,0
+ALK.US,D,20180409,000000,58.451,58.767,57.216,57.319,1629123,0
+ALK.US,D,20180410,000000,57.866,58.029,56.228,57.359,1893032,0
+ALK.US,D,20180411,000000,56.995,57.714,56.573,56.601,1618631,0
+ALK.US,D,20180412,000000,57.091,58.212,56.845,57.762,1581736,0
+ALK.US,D,20180413,000000,58.48,62.389,58.394,61.288,4780025,0
+ALK.US,D,20180416,000000,61.911,62.946,61.625,62.497,2930863,0
+ALK.US,D,20180417,000000,62.936,63.414,61.97,62.285,1648713,0
+ALK.US,D,20180418,000000,62.907,64.105,62.449,63.222,2308580,0
+ALK.US,D,20180419,000000,63.196,63.262,61.921,62.793,1496663,0
+ALK.US,D,20180420,000000,62.956,63.385,62.305,62.669,1831346,0
+ALK.US,D,20180423,000000,64.537,67.326,64.105,66.233,6703654,0
+ALK.US,D,20180424,000000,65.562,65.744,61.777,62.542,3631566,0
+ALK.US,D,20180425,000000,62.542,63.838,61.651,63.626,2429090,0
+ALK.US,D,20180426,000000,63.05,63.685,62.064,63.158,2283059,0
+ALK.US,D,20180427,000000,63.148,64.269,63.088,63.272,1699698,0
+ALK.US,D,20180430,000000,63.414,63.704,61.814,62.227,1387717,0
+ALK.US,D,20180501,000000,62.35,62.907,61.72,62.715,1168501,0
+ALK.US,D,20180502,000000,62.305,62.975,60.694,60.753,3925558,0
+ALK.US,D,20180503,000000,60.615,61.164,59.525,60.301,2823570,0
+ALK.US,D,20180504,000000,59.879,60.291,59.371,60.186,2860616,0
+ALK.US,D,20180507,000000,60.178,60.186,58.632,59.084,2153616,0
+ALK.US,D,20180508,000000,59.016,59.716,58.48,59.064,2409174,0
+ALK.US,D,20180509,000000,58.979,59.216,57.781,57.876,3475783,0
+ALK.US,D,20180510,000000,58.126,58.26,57.369,58.038,2659598,0
+ALK.US,D,20180511,000000,58.078,58.375,57.561,58.01,1519496,0
+ALK.US,D,20180514,000000,57.896,58.183,56.975,57.551,2538958,0
+ALK.US,D,20180515,000000,57.407,57.654,56.261,56.304,2831402,0
+ALK.US,D,20180516,000000,56.256,57.309,55.423,56.64,2881967,0
+ALK.US,D,20180517,000000,56.697,57.29,56.037,56.162,1520751,0
+ALK.US,D,20180518,000000,56.027,56.256,55.596,55.788,1308676,0
+ALK.US,D,20180521,000000,56.163,56.712,55.44,55.835,2092754,0
+ALK.US,D,20180522,000000,56.008,56.422,55.901,56.067,1709064,0
+ALK.US,D,20180523,000000,55.921,56.327,55.556,56.297,1605637,0
+ALK.US,D,20180524,000000,56.375,57.918,56.163,57.695,2226069,0
+ALK.US,D,20180525,000000,57.918,60.393,57.734,59.622,2729662,0
+ALK.US,D,20180529,000000,59.033,59.407,57.984,58.37,1867593,0
+ALK.US,D,20180530,000000,58.437,58.658,57.155,58.091,2515915,0
+ALK.US,D,20180531,000000,58.157,59.169,57.984,58.601,1942176,0
+ALK.US,D,20180601,000000,58.784,59.343,58.264,58.648,1679935,0
+ALK.US,D,20180604,000000,59.593,60.191,59.063,59.574,5495956,0
+ALK.US,D,20180605,000000,59.276,59.641,58.611,59.015,2920231,0
+ALK.US,D,20180606,000000,58.534,59.901,58.205,59.758,1827522,0
+ALK.US,D,20180607,000000,59.844,60.393,59.651,59.911,2667226,0
+ALK.US,D,20180608,000000,59.814,60.277,59.315,60.065,1492978,0
+ALK.US,D,20180611,000000,60.124,60.943,59.882,60.586,2236612,0
+ALK.US,D,20180612,000000,60.46,60.915,59.689,60.017,2415054,0
+ALK.US,D,20180613,000000,59.997,59.997,58.987,59.4,2639288,0
+ALK.US,D,20180614,000000,59.709,60.989,59.488,60.229,2493980,0
+ALK.US,D,20180615,000000,59.804,61.348,59.507,60.751,2964180,0
+ALK.US,D,20180618,000000,60.247,60.586,59.295,60.489,1487495,0
+ALK.US,D,20180619,000000,59.98,60.652,59.941,60.2,1778844,0
+ALK.US,D,20180620,000000,60.326,61.241,60.326,60.905,1411354,0
+ALK.US,D,20180621,000000,60.999,62.397,60.924,61.723,1772314,0
+ALK.US,D,20180622,000000,61.241,62.505,60.45,60.623,2417944,0
+ALK.US,D,20180625,000000,60.316,60.612,59.137,59.498,1007060,0
+ALK.US,D,20180626,000000,59.689,59.704,58.394,58.428,1154221,0
+ALK.US,D,20180627,000000,58.428,58.485,57.502,57.83,1943900,0
+ALK.US,D,20180628,000000,57.858,58.331,57.368,58.138,1472058,0
+ALK.US,D,20180629,000000,58.196,59.141,58.177,58.196,1169166,0
+ALK.US,D,20180702,000000,57.984,59.053,57.271,58.957,1332473,0
+ALK.US,D,20180703,000000,59.023,60.027,58.534,59.429,1732050,0
+ALK.US,D,20180705,000000,59.661,60.084,59.555,59.882,1910802,0
+ALK.US,D,20180706,000000,59.738,60.163,59.295,60.074,863973,0
+ALK.US,D,20180709,000000,60.21,61.54,60.094,61.182,1555912,0
+ALK.US,D,20180710,000000,61.165,61.165,59.763,60.604,1445140,0
+ALK.US,D,20180711,000000,59.334,59.569,57.695,58.003,2731841,0
+ALK.US,D,20180712,000000,58.62,59.122,57.675,58.648,1497703,0
+ALK.US,D,20180713,000000,58.611,59.334,58.514,59.197,1097329,0
+ALK.US,D,20180716,000000,59.256,59.814,58.952,59.179,1287077,0
+ALK.US,D,20180717,000000,59.179,60.24,59.123,59.555,1286138,0
+ALK.US,D,20180718,000000,60.257,62.158,60.257,60.895,2644172,0
+ALK.US,D,20180719,000000,60.989,61.636,60.652,61.472,1385357,0
+ALK.US,D,20180720,000000,61.107,61.156,58.375,58.428,3144829,0
+ALK.US,D,20180723,000000,58.302,59.363,58.071,59.305,1999403,0
+ALK.US,D,20180724,000000,59.226,59.276,56.692,56.867,3041773,0
+ALK.US,D,20180725,000000,57.06,57.463,56.094,56.962,3159961,0
+ALK.US,D,20180726,000000,55.892,62.513,55.865,62.407,6632635,0
+ALK.US,D,20180727,000000,61.906,63.371,60.797,61.338,2908430,0
+ALK.US,D,20180730,000000,60.229,60.943,58.957,60.114,1771379,0
+ALK.US,D,20180731,000000,60.183,61.202,60.104,60.549,1508990,0
+ALK.US,D,20180801,000000,60.277,60.613,58.673,58.86,2121140,0
+ALK.US,D,20180802,000000,58.35,59.622,57.858,59.363,1923329,0
+ALK.US,D,20180803,000000,59.593,60.788,59.584,60.519,1430495,0
+ALK.US,D,20180806,000000,60.307,61.107,59.83,60.825,1214858,0
+ALK.US,D,20180807,000000,61.212,62.119,60.953,61.54,1242314,0
+ALK.US,D,20180808,000000,61.847,62.292,61.515,61.819,1137022,0
+ALK.US,D,20180809,000000,61.906,62.139,61.395,61.434,766954,0
+ALK.US,D,20180810,000000,61.251,61.251,60.297,60.934,1009694,0
+ALK.US,D,20180813,000000,60.712,60.732,59.083,59.641,1223147,0
+ALK.US,D,20180814,000000,59.748,61.018,59.748,60.47,602744,0
+ALK.US,D,20180815,000000,60.393,61.521,60.027,61.424,1014150,0
+ALK.US,D,20180816,000000,61.578,63.013,61.511,61.975,2142713,0
+ALK.US,D,20180817,000000,62.166,63.057,62.031,62.64,1652776,0
+ALK.US,D,20180820,000000,62.755,64.895,62.755,64.73,1537772,0
+ALK.US,D,20180821,000000,64.847,65.554,64.479,64.489,1193883,0
+ALK.US,D,20180822,000000,64.129,64.372,62.688,62.853,1076650,0
+ALK.US,D,20180823,000000,62.929,63.258,62.551,62.658,893523,0
+ALK.US,D,20180824,000000,62.63,62.919,61.932,62.784,1209307,0
+ALK.US,D,20180827,000000,62.949,63.685,62.944,63.606,1476183,0
+ALK.US,D,20180828,000000,63.78,65.535,63.695,64.798,2173966,0
+ALK.US,D,20180829,000000,64.517,65.379,64.024,65.243,1072948,0
+ALK.US,D,20180830,000000,65.302,65.942,64.827,65.069,1376803,0
+ALK.US,D,20180831,000000,65.119,65.437,64.807,65.359,792173,0
+ALK.US,D,20180904,000000,65.544,66.163,64.827,65.729,1618200,0
+ALK.US,D,20180905,000000,65.951,66.862,65.398,66.221,2113196,0
+ALK.US,D,20180906,000000,66.146,66.395,64.663,64.924,1052461,0
+ALK.US,D,20180907,000000,64.702,65.572,64.343,64.769,1059393,0
+ALK.US,D,20180910,000000,65.119,66.405,64.604,65.998,895988,0
+ALK.US,D,20180911,000000,65.854,67.132,65.602,66.792,1547593,0
+ALK.US,D,20180912,000000,66.967,67.122,65.447,65.621,1062861,0
+ALK.US,D,20180913,000000,65.854,66.552,65.68,66.26,886047,0
+ALK.US,D,20180914,000000,66.076,66.871,65.777,66.736,940389,0
+ALK.US,D,20180917,000000,66.628,67.669,66.628,67.094,1306414,0
+ALK.US,D,20180918,000000,66.957,67.49,65.998,67.055,1202188,0
+ALK.US,D,20180919,000000,67.316,68.216,67.239,67.48,919127,0
+ALK.US,D,20180920,000000,67.791,68.188,66.792,67.549,1041362,0
+ALK.US,D,20180921,000000,67.674,68.517,67.549,67.868,1791993,0
+ALK.US,D,20180924,000000,67.161,67.781,64.643,65.165,1483051,0
+ALK.US,D,20180925,000000,65.293,65.729,63.984,64.063,2324685,0
+ALK.US,D,20180926,000000,64.469,65.525,64.129,65.001,1370143,0
+ALK.US,D,20180927,000000,66.182,67.791,66.057,66.802,2646479,0
+ALK.US,D,20180928,000000,66.638,67.006,65.912,66.688,1443386,0
+ALK.US,D,20181001,000000,66.542,66.957,65.278,65.621,1785263,0
+ALK.US,D,20181002,000000,65.322,65.65,63.743,64.168,2223196,0
+ALK.US,D,20181003,000000,64.585,64.76,63.87,64.585,2195772,0
+ALK.US,D,20181004,000000,64.565,64.991,64.043,64.712,1283688,0
+ALK.US,D,20181005,000000,64.489,64.769,63.82,63.994,1146264,0
+ALK.US,D,20181008,000000,63.77,64.004,62.658,63.248,1996146,0
+ALK.US,D,20181009,000000,62.531,62.969,60.392,60.633,3505860,0
+ALK.US,D,20181010,000000,60.198,60.586,58.272,58.329,2702472,0
+ALK.US,D,20181011,000000,58.822,59.617,57.749,57.923,2687087,0
+ALK.US,D,20181012,000000,59.559,61.157,58.941,59.627,3195486,0
+ALK.US,D,20181015,000000,59.753,60.449,59.313,59.907,1420262,0
+ALK.US,D,20181016,000000,59.985,61.999,59.636,61.843,1414489,0
+ALK.US,D,20181017,000000,62.794,63.907,61.893,62.455,1743531,0
+ALK.US,D,20181018,000000,62.251,62.28,60.14,60.401,1768170,0
+ALK.US,D,20181019,000000,60.392,60.925,59.917,60.604,1234909,0
+ALK.US,D,20181022,000000,60.896,61.748,60.518,61.535,1017444,0
+ALK.US,D,20181023,000000,60.577,61.205,59.393,61.001,2167019,0
+ALK.US,D,20181024,000000,61.138,61.535,58.941,59.181,2365456,0
+ALK.US,D,20181025,000000,59.511,61.954,57.67,61.07,2759085,0
+ALK.US,D,20181026,000000,59.927,60.816,58.315,59.53,1861536,0
+ALK.US,D,20181029,000000,60.111,61.15,58.338,59.075,1121342,0
+ALK.US,D,20181030,000000,59.075,61.409,58.963,61.244,1293032,0
+ALK.US,D,20181031,000000,61.981,62.232,59.413,59.482,1881348,0
+ALK.US,D,20181101,000000,59.773,61.942,59.773,61.679,1445720,0
+ALK.US,D,20181102,000000,62.096,63.238,61.35,61.863,1740991,0
+ALK.US,D,20181105,000000,61.834,62.33,61.283,61.883,1682890,0
+ALK.US,D,20181106,000000,61.787,62.715,61.292,62.561,1191996,0
+ALK.US,D,20181107,000000,62.784,64.798,62.784,64.1,1142271,0
+ALK.US,D,20181108,000000,63.889,64.363,63.248,63.636,1023352,0
+ALK.US,D,20181109,000000,63.511,64.556,63.182,63.889,1080504,0
+ALK.US,D,20181112,000000,63.926,64.633,62.998,63.685,1014924,0
+ALK.US,D,20181113,000000,64.188,65.834,64.188,65.447,1381011,0
+ALK.US,D,20181114,000000,65.815,66.29,64.798,65.089,1063780,0
+ALK.US,D,20181115,000000,64.962,65.738,64.182,65.572,964358,0
+ALK.US,D,20181116,000000,65.099,66.076,64.604,65.844,932201,0
+ALK.US,D,20181119,000000,65.922,66.797,65.201,65.484,1062226,0
+ALK.US,D,20181120,000000,64.95,66.292,64.521,65.212,1454471,0
+ALK.US,D,20181121,000000,65.659,68.112,65.548,66.672,1215008,0
+ALK.US,D,20181123,000000,66.915,67.838,66.632,67.538,925185,0
+ALK.US,D,20181126,000000,67.975,68.451,66.602,67.042,1835636,0
+ALK.US,D,20181127,000000,67.323,69.727,66.967,68.841,3195258,0
+ALK.US,D,20181128,000000,70.418,72.742,69.745,72.723,3842783,0
+ALK.US,D,20181129,000000,72.49,72.811,70.914,70.973,2628126,0
+ALK.US,D,20181130,000000,71.39,71.802,70.252,71.284,3109404,0
+ALK.US,D,20181203,000000,71.887,72.558,70.68,70.875,2881425,0
+ALK.US,D,20181204,000000,69.814,70.553,67.303,68.141,4690725,0
+ALK.US,D,20181206,000000,67.615,68.141,66.962,67.733,2791311,0
+ALK.US,D,20181207,000000,66.952,67.352,62.69,63.189,2438269,0
+ALK.US,D,20181210,000000,63.189,63.85,61.173,61.768,2539349,0
+ALK.US,D,20181211,000000,62.468,62.624,60.552,60.747,2197195,0
+ALK.US,D,20181212,000000,61.339,61.573,59.986,60.347,2996919,0
+ALK.US,D,20181213,000000,60.405,60.813,59.548,59.685,3768359,0
+ALK.US,D,20181214,000000,58.984,61.854,58.867,60.618,2419336,0
+ALK.US,D,20181217,000000,60.415,60.852,59.278,59.636,1489974,0
+ALK.US,D,20181218,000000,60.638,61.485,60.405,60.97,1791113,0
+ALK.US,D,20181219,000000,61.057,61.787,59.775,60.357,1402768,0
+ALK.US,D,20181220,000000,59.841,60.317,57.768,59.042,2082558,0
+ALK.US,D,20181221,000000,59.121,59.918,57.555,57.74,2291187,0
+ALK.US,D,20181224,000000,57.204,57.408,55.871,56.026,881592,0
+ALK.US,D,20181226,000000,56.414,59.16,56.104,59.15,1515071,0
+ALK.US,D,20181227,000000,58.468,59.102,56.94,59.102,1114630,0
+ALK.US,D,20181228,000000,59.267,59.958,57.933,58.682,1388995,0
+ALK.US,D,20181231,000000,58.907,59.646,58.41,59.207,1607511,0
+ALK.US,D,20190102,000000,58.313,60.24,57.71,59.861,1332347,0
+ALK.US,D,20190103,000000,56.552,58.673,55.734,56.552,2488594,0
+ALK.US,D,20190104,000000,57.36,59.013,57.086,58.382,2373941,0
+ALK.US,D,20190107,000000,58.673,59.212,57.963,58.498,1595323,0
+ALK.US,D,20190108,000000,59.383,59.646,58.614,59.013,1159248,0
+ALK.US,D,20190109,000000,58.955,60.931,58.79,60.502,1383324,0
+ALK.US,D,20190110,000000,59.743,61.777,57.86,61.689,1741066,0
+ALK.US,D,20190111,000000,61.3,62.634,61.007,62.409,1408179,0
+ALK.US,D,20190114,000000,61.679,63.222,60.95,62.624,2041096,0
+ALK.US,D,20190115,000000,63.06,64.025,62.158,62.545,1344452,0
+ALK.US,D,20190116,000000,63.675,64.063,63.11,63.15,1296425,0
+ALK.US,D,20190117,000000,63.1,63.575,62.399,62.683,1443894,0
+ALK.US,D,20190118,000000,63.09,63.216,62.449,63.11,1613297,0
+ALK.US,D,20190122,000000,63.04,63.382,61.869,62.234,1124379,0
+ALK.US,D,20190123,000000,62.584,62.955,61.475,61.99,1152145,0
+ALK.US,D,20190124,000000,63.946,64.803,63.615,64.005,2039622,0
+ALK.US,D,20190125,000000,62.508,63.179,60.832,61.768,3582416,0
+ALK.US,D,20190128,000000,61.31,63.539,61.31,62.789,1672559,0
+ALK.US,D,20190129,000000,62.76,63.234,62.049,62.819,1522137,0
+ALK.US,D,20190130,000000,63.07,63.665,62.138,62.915,1646071,0
+ALK.US,D,20190131,000000,62.75,62.965,61.495,62.224,1695890,0
+ALK.US,D,20190201,000000,62.439,63.44,61.844,62.624,1135852,0
+ALK.US,D,20190204,000000,62.895,63.06,61.738,62.74,1065359,0
+ALK.US,D,20190205,000000,62.857,63.47,62.624,62.994,1002809,0
+ALK.US,D,20190206,000000,62.614,63.07,62.128,63.07,934279,0
+ALK.US,D,20190207,000000,62.915,63.53,62.683,63.47,985014,0
+ALK.US,D,20190208,000000,62.955,63.52,62.37,63.51,743954,0
+ALK.US,D,20190211,000000,63.675,64.667,63.635,64.511,1079424,0
+ALK.US,D,20190212,000000,64.803,65.815,64.511,64.89,1632192,0
+ALK.US,D,20190213,000000,65.144,65.649,64.764,64.9,892640,0
+ALK.US,D,20190214,000000,64.618,65.26,63.908,64.774,762093,0
+ALK.US,D,20190215,000000,65.459,65.654,64.646,64.872,856485,0
+ALK.US,D,20190219,000000,64.422,64.725,63.121,63.151,2119585,0
+ALK.US,D,20190220,000000,62.357,62.994,61.853,61.958,2538817,0
+ALK.US,D,20190221,000000,62.054,62.642,61.14,61.487,1558950,0
+ALK.US,D,20190222,000000,61.487,61.712,60.754,61.037,1653939,0
+ALK.US,D,20190225,000000,61.429,61.995,61.193,61.379,1148296,0
+ALK.US,D,20190226,000000,61.37,62.172,61.282,61.566,991271,0
+ALK.US,D,20190227,000000,61.233,61.321,59.873,60.626,1557363,0
+ALK.US,D,20190228,000000,60.626,60.773,59.638,60.353,1184379,0
+ALK.US,D,20190301,000000,60.509,60.665,58.954,59.971,1996173,0
+ALK.US,D,20190304,000000,59.902,60,57.927,58.2,1897665,0
+ALK.US,D,20190305,000000,58.455,58.464,56.362,56.518,3774679,0
+ALK.US,D,20190306,000000,56.635,56.658,54.611,54.611,4211008,0
+ALK.US,D,20190307,000000,54.503,55.021,53.995,54.728,4168022,0
+ALK.US,D,20190308,000000,54.171,54.699,53.75,54.405,2897082,0
+ALK.US,D,20190311,000000,54.141,54.752,53.408,54.21,2468248,0
+ALK.US,D,20190312,000000,54.228,54.228,52.527,52.909,4390039,0
+ALK.US,D,20190313,000000,53.388,54.953,53.242,54.807,3623507,0
+ALK.US,D,20190314,000000,54.933,55.481,54.052,54.278,2253472,0
+ALK.US,D,20190315,000000,54.367,54.836,54.243,54.542,2861251,0
+ALK.US,D,20190318,000000,54.513,54.87,54.015,54.591,1381697,0
+ALK.US,D,20190319,000000,54.767,55.657,54.699,54.884,1511454,0
+ALK.US,D,20190320,000000,54.777,54.963,53.682,53.985,1686109,0
+ALK.US,D,20190321,000000,53.818,54.352,53.818,54.015,1579142,0
+ALK.US,D,20190322,000000,53.876,54.171,53.055,53.065,1585095,0
+ALK.US,D,20190325,000000,52.909,53.197,52.224,52.429,1467110,0
+ALK.US,D,20190326,000000,52.752,53.3,52.361,52.733,1353516,0
+ALK.US,D,20190327,000000,52.812,54.092,52.625,53.79,1915155,0
+ALK.US,D,20190328,000000,53.966,54.171,53.534,53.966,1143188,0
+ALK.US,D,20190329,000000,54.258,55.021,54.072,54.894,1555607,0
+ALK.US,D,20190401,000000,55.07,56.625,54.888,56.067,1994295,0
+ALK.US,D,20190402,000000,56.919,57.242,55.873,56.87,1598302,0
+ALK.US,D,20190403,000000,57.36,57.77,56.459,56.528,1965908,0
+ALK.US,D,20190404,000000,56.675,57.114,55.883,56.558,1079410,0
+ALK.US,D,20190405,000000,56.724,57.566,56.724,57.261,1033323,0
+ALK.US,D,20190408,000000,56.919,57.35,56.558,57.056,1010777,0
+ALK.US,D,20190409,000000,56.744,57.037,56.283,56.577,1049647,0
+ALK.US,D,20190410,000000,57.38,57.751,56.459,57.496,1879536,0
+ALK.US,D,20190411,000000,57.632,59.247,57.575,58.406,2222753,0
+ALK.US,D,20190412,000000,59.071,59.756,58.464,59.306,2032979,0
+ALK.US,D,20190415,000000,59.492,59.492,58.513,58.749,1089627,0
+ALK.US,D,20190416,000000,58.984,59.771,58.875,59.638,1063915,0
+ALK.US,D,20190417,000000,60.519,60.745,59.736,60.04,1183034,0
+ALK.US,D,20190418,000000,59.952,60.401,59.374,60.323,998394,0
+ALK.US,D,20190422,000000,59.824,59.864,58.734,58.984,2243065,0
+ALK.US,D,20190423,000000,58.954,59.893,58.865,59.56,1143859,0
+ALK.US,D,20190424,000000,59.658,60.206,58.964,59.472,1007733,0
+ALK.US,D,20190425,000000,59.462,59.912,56.978,57.878,2003747,0
+ALK.US,D,20190426,000000,57.808,59.658,57.418,59.296,2575396,0
+ALK.US,D,20190429,000000,58.984,59.648,58.836,59.217,1403841,0
+ALK.US,D,20190430,000000,60.068,61.017,59.839,60.549,1534173,0
+ALK.US,D,20190501,000000,60.646,61.097,60.373,60.715,1151589,0
+ALK.US,D,20190502,000000,60.792,61.819,60.626,60.979,1192331,0
+ALK.US,D,20190503,000000,60.987,61.879,60.987,61.115,718222,0
+ALK.US,D,20190506,000000,60.03,60.93,59.814,60.831,732417,0
+ALK.US,D,20190507,000000,60.363,60.363,58.935,59.756,965904,0
+ALK.US,D,20190508,000000,59.512,59.932,58.992,59.365,779189,0
+ALK.US,D,20190509,000000,58.895,59.081,58.161,58.984,1121955,0
+ALK.US,D,20190510,000000,58.895,60.078,58.004,59.932,881460,0
+ALK.US,D,20190513,000000,58.699,58.865,57.927,58.816,960824,0
+ALK.US,D,20190514,000000,58.964,60.323,58.769,60.04,1011517,0
+ALK.US,D,20190515,000000,59.462,60.44,59.179,60.147,1153828,0
+ALK.US,D,20190516,000000,60.363,61.81,60.254,61.273,1384073,0
+ALK.US,D,20190517,000000,60.587,61.819,60.333,61.027,890293,0
+ALK.US,D,20190520,000000,60.496,61.431,60.22,60.939,950909,0
+ALK.US,D,20190521,000000,61.116,61.838,60.89,61.598,817064,0
+ALK.US,D,20190522,000000,61.067,61.234,59.611,59.689,1330516,0
+ALK.US,D,20190523,000000,59.247,60.447,58.441,60.359,1123159,0
+ALK.US,D,20190524,000000,60.339,60.87,59.385,59.601,734518,0
+ALK.US,D,20190528,000000,59.562,59.817,58.873,59.07,867468,0
+ALK.US,D,20190529,000000,59.03,59.277,57.771,58.302,973775,0
+ALK.US,D,20190530,000000,58.529,58.776,57.546,57.82,1260551,0
+ALK.US,D,20190531,000000,57.201,57.506,56.876,57.25,825905,0
+ALK.US,D,20190603,000000,57.063,58.411,56.906,58.105,892038,0
+ALK.US,D,20190604,000000,58.706,60.004,58.706,59.866,1217628,0
+ALK.US,D,20190605,000000,60.457,60.811,60.211,60.604,1121399,0
+ALK.US,D,20190606,000000,60.506,60.693,59.306,59.956,628743,0
+ALK.US,D,20190607,000000,60.004,60.526,59.503,59.542,1000572,0
+ALK.US,D,20190610,000000,59.886,60.791,59.582,59.65,828489,0
+ALK.US,D,20190611,000000,60.004,60.28,59.542,59.769,656093,0
+ALK.US,D,20190612,000000,59.926,60.382,59.532,59.966,603732,0
+ALK.US,D,20190613,000000,60.014,61.313,60.014,61.146,931846,0
+ALK.US,D,20190614,000000,61.313,62.374,60.614,62.09,1257405,0
+ALK.US,D,20190617,000000,62.169,62.169,61.47,61.499,931287,0
+ALK.US,D,20190618,000000,61.676,62.591,61.49,61.913,684171,0
+ALK.US,D,20190619,000000,62.14,62.187,61.362,61.834,599670,0
+ALK.US,D,20190620,000000,62.217,62.267,59.336,59.729,2052805,0
+ALK.US,D,20190621,000000,59.866,61.569,59.318,61.067,2213687,0
+ALK.US,D,20190624,000000,61.214,61.647,60.9,61.401,951999,0
+ALK.US,D,20190625,000000,61.352,62.169,60.644,60.929,1411365,0
+ALK.US,D,20190626,000000,60.84,61.214,60.417,60.9,657185,0
+ALK.US,D,20190627,000000,61.136,62.454,61.136,62.08,876955,0
+ALK.US,D,20190628,000000,62.267,62.956,62.02,62.866,2215908,0
+ALK.US,D,20190701,000000,63.053,63.546,61.883,62.671,1141342,0
+ALK.US,D,20190702,000000,63.153,63.477,62.05,62.06,1116399,0
+ALK.US,D,20190703,000000,62.384,63.634,62.267,62.798,772502,0
+ALK.US,D,20190705,000000,62.681,63.172,62.12,63.024,576214,0
+ALK.US,D,20190708,000000,63.123,63.851,63.034,63.624,1248926,0
+ALK.US,D,20190709,000000,63.25,63.566,62.282,62.651,925828,0
+ALK.US,D,20190710,000000,63.103,63.34,61.539,61.913,1216880,0
+ALK.US,D,20190711,000000,62.169,62.513,61.401,62.277,998759,0
+ALK.US,D,20190712,000000,62.522,63.556,62.293,63.192,974612,0
+ALK.US,D,20190715,000000,63.093,63.532,62.217,62.327,961993,0
+ALK.US,D,20190716,000000,62.327,64.549,62.267,64.343,1407969,0
+ALK.US,D,20190717,000000,64.205,64.254,62.689,62.739,1198537,0
+ALK.US,D,20190718,000000,62.709,63.368,62.308,63.31,1035682,0
+ALK.US,D,20190719,000000,63.467,64.077,62.444,62.454,1162240,0
+ALK.US,D,20190722,000000,61.843,63.153,61.834,61.843,1325524,0
+ALK.US,D,20190723,000000,64.038,64.333,61.805,64.038,1482617,0
+ALK.US,D,20190724,000000,64.038,64.834,63.791,64.5,1024295,0
+ALK.US,D,20190725,000000,63.674,64.5,62.287,62.818,1625509,0
+ALK.US,D,20190726,000000,63.172,64.153,63.034,63.861,1665014,0
+ALK.US,D,20190729,000000,63.182,63.192,61.647,62.926,1421042,0
+ALK.US,D,20190730,000000,62.651,63.507,62.454,62.966,829164,0
+ALK.US,D,20190731,000000,62.936,63.457,62.227,62.327,1190412,0
+ALK.US,D,20190801,000000,62.532,63.201,61.873,62.11,1087225,0
+ALK.US,D,20190802,000000,62.237,62.729,61.421,62.237,1038060,0
+ALK.US,D,20190805,000000,61.519,61.628,59.522,60.516,1228446,0
+ALK.US,D,20190806,000000,60.959,61.637,60.83,61.451,810560,0
+ALK.US,D,20190807,000000,61.047,62.336,60.556,62.08,762180,0
+ALK.US,D,20190808,000000,63.477,63.614,62.399,63.477,781778,0
+ALK.US,D,20190809,000000,63.113,63.733,62.857,62.886,759026,0
+ALK.US,D,20190812,000000,62.394,62.394,60.359,61.097,1012318,0
+ALK.US,D,20190813,000000,60.811,61.766,60.113,60.172,1181264,0
+ALK.US,D,20190814,000000,59.611,59.994,57.384,58.264,1440146,0
+ALK.US,D,20190815,000000,58.372,58.559,57.86,58.057,1243390,0
+ALK.US,D,20190816,000000,58.342,59.522,58.234,59.375,968644,0
+ALK.US,D,20190819,000000,60.038,60.859,59.835,59.949,913032,0
+ALK.US,D,20190820,000000,59.672,59.701,58.88,59.474,748352,0
+ALK.US,D,20190821,000000,59.751,59.998,59.038,59.177,1049983,0
+ALK.US,D,20190822,000000,59.246,59.385,58.366,59.098,939285,0
+ALK.US,D,20190823,000000,58.93,59.266,56.961,57.317,1193481,0
+ALK.US,D,20190826,000000,57.821,58.227,57.119,57.762,1056121,0
+ALK.US,D,20190827,000000,58.158,58.257,56.515,57.397,1471022,0
+ALK.US,D,20190828,000000,57.179,58.41,57.099,58.118,736176,0
+ALK.US,D,20190829,000000,58.702,59.533,58.435,59.326,796745,0
+ALK.US,D,20190830,000000,59.494,59.701,58.742,59.088,851070,0
+ALK.US,D,20190903,000000,58.801,59.869,58.801,59.79,1122508,0
+ALK.US,D,20190904,000000,59.988,61.21,59.424,61.116,1078456,0
+ALK.US,D,20190905,000000,61.522,63.238,61.403,62.719,1299477,0
+ALK.US,D,20190906,000000,63.105,63.496,62.234,62.422,1045028,0
+ALK.US,D,20190909,000000,62.412,64.362,61.986,64.085,961400,0
+ALK.US,D,20190910,000000,64.322,64.787,63.827,64.302,730908,0
+ALK.US,D,20190911,000000,64.292,65.202,63.639,65.134,795894,0
+ALK.US,D,20190912,000000,65.094,65.766,64.609,64.984,675434,0
+ALK.US,D,20190913,000000,65.578,65.816,65.124,65.172,594701,0
+ALK.US,D,20190916,000000,63.323,65.144,62.967,63.975,1309050,0
+ALK.US,D,20190917,000000,63.569,64.797,63.492,64.233,664805,0
+ALK.US,D,20190918,000000,64.134,64.302,63.412,64.243,766738,0
+ALK.US,D,20190919,000000,64.025,64.614,63.748,63.897,611817,0
+ALK.US,D,20190920,000000,64.263,64.767,63.926,64.312,1265339,0
+ALK.US,D,20190923,000000,64.045,64.52,63.739,63.956,654647,0
+ALK.US,D,20190924,000000,64.441,64.574,63.699,63.965,602943,0
+ALK.US,D,20190925,000000,63.995,64.737,63.907,64.362,533658,0
+ALK.US,D,20190926,000000,64.362,64.391,63.501,63.887,549365,0
+ALK.US,D,20190927,000000,64.292,64.876,63.253,63.501,822683,0
+ALK.US,D,20190930,000000,63.719,64.55,63.561,64.223,817505,0
+ALK.US,D,20191001,000000,64.758,65.217,63.951,64.263,619280,0
+ALK.US,D,20191002,000000,63.451,63.521,60.844,62.056,1348807,0
+ALK.US,D,20191003,000000,62.026,62.204,60.503,61.64,995674,0
+ALK.US,D,20191004,000000,61.72,62.957,61.591,62.838,484978,0
+ALK.US,D,20191007,000000,62.927,63.511,62.808,63.283,635736,0
+ALK.US,D,20191008,000000,62.61,64.075,62.294,62.511,972584,0
+ALK.US,D,20191009,000000,63.372,63.995,63.353,63.431,542776,0
+ALK.US,D,20191010,000000,62.334,64.273,62.096,64.193,581896,0
+ALK.US,D,20191011,000000,65.302,66.91,64.312,65.38,1604839,0
+ALK.US,D,20191014,000000,65.172,65.885,64.698,65.509,604987,0
+ALK.US,D,20191015,000000,65.717,67.013,65.282,66.617,940559,0
+ALK.US,D,20191016,000000,66.627,66.755,65.865,66.123,952219,0
+ALK.US,D,20191017,000000,66.429,67.043,65.806,66.271,757379,0
+ALK.US,D,20191018,000000,65.905,66.805,65.38,66.133,980088,0
+ALK.US,D,20191021,000000,67.191,68.546,66.637,68.31,1463869,0
+ALK.US,D,20191022,000000,68.26,69.032,67.602,68.458,1145371,0
+ALK.US,D,20191023,000000,68.358,68.646,68.122,68.18,749895,0
+ALK.US,D,20191024,000000,68.566,68.962,67.557,68.032,1509089,0
+ALK.US,D,20191025,000000,68.27,71.238,68.072,70.812,1687746,0
+ALK.US,D,20191028,000000,69.655,70.57,69.131,69.338,1453983,0
+ALK.US,D,20191029,000000,69.259,69.675,68.834,69.022,810386,0
+ALK.US,D,20191030,000000,68.903,69.725,68.616,69.635,942680,0
+ALK.US,D,20191031,000000,69.16,69.407,68.31,68.695,723155,0
+ALK.US,D,20191101,000000,69.15,69.823,68.903,69.407,673727,0
+ALK.US,D,20191104,000000,70.081,70.249,69.507,69.883,764052,0
+ALK.US,D,20191105,000000,70.1,71.158,70.026,70.624,785906,0
+ALK.US,D,20191106,000000,70.318,70.714,69.735,70.615,717200,0
+ALK.US,D,20191107,000000,70.822,71.456,69.893,70.179,688462,0
+ALK.US,D,20191108,000000,70.041,70.506,69.21,70.417,511502,0
+ALK.US,D,20191111,000000,70.278,71.149,69.813,71.149,609776,0
+ALK.US,D,20191112,000000,71.218,71.218,69.853,70.091,518792,0
+ALK.US,D,20191113,000000,69.487,69.883,69.2,69.773,419201,0
+ALK.US,D,20191114,000000,69.517,70.061,69.319,69.665,464089,0
+ALK.US,D,20191115,000000,70.189,70.199,69.437,69.635,473883,0
+ALK.US,D,20191118,000000,69.953,69.953,69.317,69.665,434867,0
+ALK.US,D,20191119,000000,69.735,70.063,69.108,69.675,564522,0
+ALK.US,D,20191120,000000,69.038,69.143,67.557,68.054,793516,0
+ALK.US,D,20191121,000000,68.064,68.462,67.577,67.617,692307,0
+ALK.US,D,20191122,000000,67.915,68.442,67.696,68.372,616621,0
+ALK.US,D,20191125,000000,68.412,68.909,68.293,68.402,496018,0
+ALK.US,D,20191126,000000,68.323,69.098,68.223,69.048,567308,0
+ALK.US,D,20191127,000000,69.108,69.387,68.352,68.78,638880,0
+ALK.US,D,20191129,000000,68.82,69.337,68.472,68.621,272116,0
+ALK.US,D,20191202,000000,68.78,69.307,67.676,67.726,909787,0
+ALK.US,D,20191203,000000,67.109,67.109,66.205,66.234,1086018,0
+ALK.US,D,20191204,000000,66.453,67.617,66.374,66.543,780605,0
+ALK.US,D,20191205,000000,66.672,67.259,66.672,66.911,563964,0
+ALK.US,D,20191206,000000,67.487,68.084,66.99,67.935,839571,0
+ALK.US,D,20191209,000000,67.646,67.855,67.477,67.607,876426,0
+ALK.US,D,20191210,000000,66.93,67.597,66.473,66.861,748880,0
+ALK.US,D,20191211,000000,66.95,67.189,66.224,66.364,858843,0
+ALK.US,D,20191212,000000,67.04,68.084,66.792,67.308,1562649,0
+ALK.US,D,20191213,000000,67.06,67.278,65.916,67.03,1127046,0
+ALK.US,D,20191216,000000,67.428,68.75,67.428,68.611,1227206,0
+ALK.US,D,20191217,000000,68.551,69.854,68.342,69.665,1554041,0
+ALK.US,D,20191218,000000,70.013,70.013,68.153,68.641,1817440,0
+ALK.US,D,20191219,000000,68.621,68.889,68.273,68.81,1112252,0
+ALK.US,D,20191220,000000,69.227,69.227,68.611,68.949,1409863,0
+ALK.US,D,20191223,000000,69.237,69.237,68.541,68.899,1105414,0
+ALK.US,D,20191224,000000,69.188,69.188,68.392,68.7,362856,0
+ALK.US,D,20191226,000000,68.79,69.198,68.362,68.681,522545,0
+ALK.US,D,20191227,000000,68.85,68.909,67.736,67.905,1017493,0
+ALK.US,D,20191230,000000,67.786,67.915,66.95,67.298,866751,0
+ALK.US,D,20191231,000000,67.179,67.776,67.175,67.368,739472,0
+ALK.US,D,20200102,000000,67.766,68.402,67.239,67.786,1350877,0
+ALK.US,D,20200103,000000,66.423,66.732,65.648,66.543,1412567,0
+ALK.US,D,20200106,000000,65.717,66.513,65.648,66.224,1350268,0
+ALK.US,D,20200107,000000,66.185,66.443,65.683,65.807,1056787,0
+ALK.US,D,20200108,000000,65.658,67.209,65.648,66.125,1446686,0
+ALK.US,D,20200109,000000,66.642,66.642,65.827,65.996,1146874,0
+ALK.US,D,20200110,000000,66.224,66.324,65.449,65.518,1013282,0
+ALK.US,D,20200113,000000,65.469,65.817,65.27,65.499,633061,0
+ALK.US,D,20200114,000000,66.384,67.07,65.648,65.807,1000549,0
+ALK.US,D,20200115,000000,65.638,66.677,65.588,66.214,786712,0
+ALK.US,D,20200116,000000,66.622,67.05,65.475,66.165,971646,0
+ALK.US,D,20200117,000000,66.463,66.732,65.668,66.244,949275,0
+ALK.US,D,20200121,000000,65.668,66.045,63.818,64.624,1645651,0
+ALK.US,D,20200122,000000,65.071,65.906,64.932,65.22,1405928,0
+ALK.US,D,20200123,000000,64.633,66.92,64.077,66.801,1417757,0
+ALK.US,D,20200124,000000,66.901,66.98,65.22,66.344,1133602,0
+ALK.US,D,20200127,000000,64.514,65.25,63.838,64.972,1788535,0
+ALK.US,D,20200128,000000,65.499,66.264,64.763,65.17,2227210,0
+ALK.US,D,20200129,000000,65.379,67.098,65.21,66.513,2480226,0
+ALK.US,D,20200130,000000,65.499,65.697,64.663,65.638,2139341,0
+ALK.US,D,20200131,000000,65.24,65.25,63.808,64.226,1590569,0
+ALK.US,D,20200203,000000,64.763,65.286,63.937,64.285,1706547,0
+ALK.US,D,20200204,000000,65.22,66.026,65.061,65.399,1522531,0
+ALK.US,D,20200205,000000,66.334,66.423,65.568,65.956,1339795,0
+ALK.US,D,20200206,000000,66.463,66.463,63.48,63.659,1539830,0
+ALK.US,D,20200207,000000,63.54,63.848,62.918,63.599,1346470,0
+ALK.US,D,20200210,000000,63.182,64.116,63.082,64.067,817486,0
+ALK.US,D,20200211,000000,64.106,64.912,64.067,64.186,792807,0
+ALK.US,D,20200212,000000,64.733,65.777,64.445,65.17,937897,0
+ALK.US,D,20200213,000000,64.803,66.393,64.773,66.125,1547304,0
+ALK.US,D,20200214,000000,66.32,66.955,65.46,66.11,1006287,0
+ALK.US,D,20200218,000000,65.94,66.31,65.4,65.49,1266470,0
+ALK.US,D,20200219,000000,65.61,65.805,64.76,65.17,863761,0
+ALK.US,D,20200220,000000,64.9,65.97,64.9,65.36,786912,0
+ALK.US,D,20200221,000000,64.91,65.53,63.949,65.43,926517,0
+ALK.US,D,20200224,000000,63.48,63.83,62.2,63.01,1285434,0
+ALK.US,D,20200225,000000,63.17,63.2086,58.66,58.81,1685929,0
+ALK.US,D,20200226,000000,59.37,59.66,57.2,57.37,1813957,0
+ALK.US,D,20200227,000000,54.79,56.68,52.91,52.96,2704849,0
+ALK.US,D,20200228,000000,51.09,52.01,49.445,50.46,3535303,0
+ALK.US,D,20200302,000000,50.85,51.3,48.38,50.03,3075018,0
+ALK.US,D,20200303,000000,50.47,50.47,46.3,47.37,3415189,0
+ALK.US,D,20200304,000000,48.19,49.71,46.57,49.69,3480573,0
+ALK.US,D,20200305,000000,47.66,47.66,43.36,43.46,3859236,0
+ALK.US,D,20200306,000000,41.5,48.4,41.4,45.21,5041787,0
+ALK.US,D,20200309,000000,43.16,45.19,42.14,43.19,3413762,0
+ALK.US,D,20200310,000000,45.31,47.69,43.37,46.78,3140020,0
+ALK.US,D,20200311,000000,45.1,46.04,43.37,45.7,3185711,0
+ALK.US,D,20200312,000000,40.11,43.4018,35.01,35.08,4731514,0
+ALK.US,D,20200313,000000,38.1,38.1,33,37.95,3947823,0
+ALK.US,D,20200316,000000,32.02,34.4,28.92,32.53,4456887,0
+ALK.US,D,20200317,000000,33.06,36.2,31.28,32.53,3707614,0
+ALK.US,D,20200318,000000,29.53,30.04,20.02,25.13,5067377,0
+ALK.US,D,20200319,000000,24.7,25.99,22.01,24.18,2901109,0
+ALK.US,D,20200320,000000,25.71,27.97,23.34,23.56,4062514,0
+ALK.US,D,20200323,000000,24,24.98,22.15,24.03,3694649,0
+ALK.US,D,20200324,000000,29.44,31.26,27.38,28.91,4750648,0
+ALK.US,D,20200325,000000,33.56,34.25,28.36,29.84,7739353,0
+ALK.US,D,20200326,000000,31.91,33.37,30.02,32.49,4919675,0
+ALK.US,D,20200327,000000,31.73,31.9,29.78,29.87,3546910,0
+ALK.US,D,20200330,000000,29.13,29.95,26.55,28.33,2841735,0
+ALK.US,D,20200331,000000,28.96,30.705,28.13,28.47,2668409,0
+ALK.US,D,20200401,000000,26.92,27.55,25.25,26.35,3350013,0
+ALK.US,D,20200402,000000,26.14,27.02,24.28,24.66,3065198,0
+ALK.US,D,20200403,000000,25.16,25.65,23.58,24.69,2707499,0
+ALK.US,D,20200406,000000,26.04,27.27,24.92,26.67,3724657,0
+ALK.US,D,20200407,000000,29.34,31.77,28.54,29.03,3766820,0
+ALK.US,D,20200408,000000,30.2,30.32,28.95,29.14,2940051,0
+ALK.US,D,20200409,000000,31.24,33.605,30.385,31.61,4210881,0
+ALK.US,D,20200413,000000,32.63,32.86,28.6108,29.51,3181769,0
+ALK.US,D,20200414,000000,30.58,31.92,30.4196,31.05,2789864,0
+ALK.US,D,20200415,000000,32.24,32.42,29,30.08,4252965,0
+ALK.US,D,20200416,000000,29.24,29.45,27.51,28.26,3274707,0
+ALK.US,D,20200417,000000,29.69,30.28,29.31,29.93,2491824,0
+ALK.US,D,20200420,000000,28.94,29.96,28.13,29.23,1812479,0
+ALK.US,D,20200421,000000,27.8,29.19,27.61,28.29,1884229,0
+ALK.US,D,20200422,000000,29,29.23,27.02,27.53,2600459,0
+ALK.US,D,20200423,000000,28.01,28.98,27.75,28.2,2399870,0
+ALK.US,D,20200424,000000,28.56,28.82,27.205,28.01,3055151,0
+ALK.US,D,20200427,000000,28.34,29.26,27.7,27.85,2766597,0
+ALK.US,D,20200428,000000,28.89,32.25,28.704,31.58,3954692,0
+ALK.US,D,20200429,000000,34.06,34.72,32.72,34,4002548,0
+ALK.US,D,20200430,000000,32.78,33.5,31.4,32.52,2678752,0
+ALK.US,D,20200501,000000,31.41,31.85,29.6,30.11,2392729,0
+ALK.US,D,20200504,000000,27.12,28.9,26.56,28.77,4457742,0
+ALK.US,D,20200505,000000,29.72,30.37,28.41,28.97,3958502,0
+ALK.US,D,20200506,000000,28.88,29.0599,27.2,27.83,2994853,0
+ALK.US,D,20200507,000000,28.06,29.09,27.8,28.25,2910461,0
+ALK.US,D,20200508,000000,28.77,30.16,28.56,30,2771952,0
+ALK.US,D,20200511,000000,29.48,29.49,28.24,28.36,3003804,0
+ALK.US,D,20200512,000000,28.46,28.99,26.82,26.85,2983646,0
+ALK.US,D,20200513,000000,26.655,26.655,24.8,25.52,3449112,0
+ALK.US,D,20200514,000000,24.42,26.18,23.39,26.14,3507227,0
+ALK.US,D,20200515,000000,25.65,26.58,25.15,25.63,2787220,0
+ALK.US,D,20200518,000000,27.67,29.5,27.08,29.05,4334521,0
+ALK.US,D,20200519,000000,29.61,29.96,28.04,28.66,3189434,0
+ALK.US,D,20200520,000000,29.35,30.47,29.12,30.26,2676458,0
+ALK.US,D,20200521,000000,30.36,32.19,30.21,31.84,3278588,0
+ALK.US,D,20200522,000000,32.32,32.61,30.32,31.02,2888349,0
+ALK.US,D,20200526,000000,33.58,35.44,33.32,35.03,4605514,0
+ALK.US,D,20200527,000000,38.53,39.47,34.4301,35.74,5503562,0
+ALK.US,D,20200528,000000,35.88,36,34.03,34.46,3276719,0
+ALK.US,D,20200529,000000,33.19,35.12,32.7751,34.19,3563139,0
+ALK.US,D,20200601,000000,34.38,36.58,34.0481,36.11,2894679,0
+ALK.US,D,20200602,000000,37.05,37.4,35.63,36.2,3472768,0
+ALK.US,D,20200603,000000,37.28,40.6287,37.22,39.3,4512960,0
+ALK.US,D,20200604,000000,41,43.41,39.5666,42.32,6768554,0
+ALK.US,D,20200605,000000,47.84,48.66,41.81,42.72,9436950,0
+ALK.US,D,20200608,000000,45.9,50.81,45.25,50.24,13224945,0
+ALK.US,D,20200609,000000,48.06,48.479,44.01,46.1,7384379,0
+ALK.US,D,20200610,000000,44.26,44.26,39.8101,41.48,8580760,0
+ALK.US,D,20200611,000000,36.11,38.125,35.18,35.59,6825281,0
+ALK.US,D,20200612,000000,39.72,39.8,36.33,38.47,6102229,0
+ALK.US,D,20200615,000000,35.62,38.57,35.38,37.77,5533694,0
+ALK.US,D,20200616,000000,40.51,40.8,37.77,38.21,5076343,0
+ALK.US,D,20200617,000000,37.61,38.175,36.75,37.41,2490236,0
+ALK.US,D,20200618,000000,36.58,37.84,36.13,37.45,3391234,0
+ALK.US,D,20200619,000000,38.33,38.35,35.51,36.29,3873108,0
+ALK.US,D,20200622,000000,35.5,36.79,35.23,36.47,2919174,0
+ALK.US,D,20200623,000000,36.87,37,35.63,36.83,2825077,0
+ALK.US,D,20200624,000000,36.08,36.34,34.3,34.39,3475455,0
+ALK.US,D,20200625,000000,33.24,35.68,33,35.48,3049709,0
+ALK.US,D,20200626,000000,35.45,35.65,33.51,34.3,3578722,0
+ALK.US,D,20200629,000000,34.73,37.12,34.0625,36.91,3558277,0
+ALK.US,D,20200630,000000,36.44,36.81,35.32,36.26,3098813,0
+ALK.US,D,20200701,000000,37.18,38.2892,35.5,35.7,3146783,0
+ALK.US,D,20200702,000000,37.2,37.49,36.271,36.49,2753481,0
+ALK.US,D,20200706,000000,37.34,37.9,36.03,37.08,2133107,0
+ALK.US,D,20200707,000000,36.22,36.55,35.6485,36.1,2687492,0
+ALK.US,D,20200708,000000,35.6003,36.34,35.165,36.26,2143209,0
+ALK.US,D,20200709,000000,36,36.12,34.38,34.44,2178037,0
+ALK.US,D,20200710,000000,34,36.04,33.62,35.73,2016414,0
+ALK.US,D,20200713,000000,35.95,36.13,34.63,34.88,2249091,0
+ALK.US,D,20200714,000000,34.27,35.85,34.13,35.49,1734475,0
+ALK.US,D,20200715,000000,37.58,38.9391,36.89,38.76,3519627,0
+ALK.US,D,20200716,000000,37.77,38.23,36.81,37.28,1743656,0
+ALK.US,D,20200717,000000,37.25,37.52,36.5801,37,1147013,0
+ALK.US,D,20200720,000000,36.62,37.32,35.56,35.89,1892734,0
+ALK.US,D,20200721,000000,35.89,36.69,35.75,36.2,1644648,0
+ALK.US,D,20200722,000000,35.92,37.31,35.7201,36.3,1781143,0
+ALK.US,D,20200723,000000,36.45,37.95,34.85,36.67,3276532,0
+ALK.US,D,20200724,000000,35.64,36.38,34.68,35.06,2781094,0
+ALK.US,D,20200727,000000,35.02,35.44,33.88,34.15,2128931,0
+ALK.US,D,20200728,000000,33.93,35.48,33.84,35,2243537,0
+ALK.US,D,20200729,000000,35.12,35.35,34.3,34.76,1521253,0
+ALK.US,D,20200730,000000,34.1,35,33.89,34.66,1695121,0
+ALK.US,D,20200731,000000,34.21,34.59,33.65,34.44,2226263,0
+ALK.US,D,20200803,000000,34.09,34.6051,33.22,34,2632925,0
+ALK.US,D,20200804,000000,34.01,35.02,33.95,34.3,2277039,0
+ALK.US,D,20200805,000000,35.39,36.04,34.4134,35.76,3070588,0
+ALK.US,D,20200806,000000,35.75,36.69,35.33,36.42,2586152,0
+ALK.US,D,20200807,000000,36,36.6313,35.79,36.61,1588481,0
+ALK.US,D,20200810,000000,36.98,39.47,36.96,39.25,3807191,0
+ALK.US,D,20200811,000000,40.9,41.05,38.67,38.98,3604075,0
+ALK.US,D,20200812,000000,39.53,39.74,37.57,38.46,2187144,0
+ALK.US,D,20200813,000000,37.8,38.96,37.55,37.79,1802726,0
+ALK.US,D,20200814,000000,37.06,38.05,36.85,37.68,1871962,0
+ALK.US,D,20200817,000000,37.48,37.63,36.1716,36.26,2085836,0
+ALK.US,D,20200818,000000,36.55,36.85,35.83,36.19,1456767,0
+ALK.US,D,20200819,000000,36.32,37.61,35.785,35.85,1966945,0
+ALK.US,D,20200820,000000,35.5,35.99,35.04,35.77,1362916,0
+ALK.US,D,20200821,000000,35.85,36.25,35.385,35.43,1370222,0
+ALK.US,D,20200824,000000,35.77,37.695,35.44,37.52,2584574,0
+ALK.US,D,20200825,000000,38.18,38.4799,36.75,37.71,2345152,0
+ALK.US,D,20200826,000000,37.52,37.71,36.6,36.69,1617025,0
+ALK.US,D,20200827,000000,37.9,39.43,37.6901,38.5,3452599,0
+ALK.US,D,20200828,000000,39.05,40.74,38.56,40.73,3823804,0
+ALK.US,D,20200831,000000,40.4,40.65,38.9,38.95,2831386,0
+ALK.US,D,20200901,000000,38.1,40.06,37.82,39.15,2282826,0
+ALK.US,D,20200902,000000,39.23,40.555,38.77,40.47,2375637,0
+ALK.US,D,20200903,000000,41.03,42.39,39.26,40.39,3143512,0
+ALK.US,D,20200904,000000,41.35,41.82,39.38,40.82,3242221,0
+ALK.US,D,20200908,000000,40.17,42.57,40.06,41.6,2914999,0
+ALK.US,D,20200909,000000,40.7,41.27,39.6755,40.67,2248685,0
+ALK.US,D,20200910,000000,41.29,41.67,40.8118,40.89,2018868,0
+ALK.US,D,20200911,000000,40.76,40.88,39.765,40.33,2445900,0
+ALK.US,D,20200914,000000,40.8,41.625,40.44,41.51,1966751,0
+ALK.US,D,20200915,000000,41.69,42.465,41.4,42.18,1725148,0
+ALK.US,D,20200916,000000,42.13,43.9434,41.57,43.12,2408227,0
+ALK.US,D,20200917,000000,42.49,43.56,41.93,42.15,1743626,0
+ALK.US,D,20200918,000000,41.62,41.9008,40.4401,41.04,3010778,0
+ALK.US,D,20200921,000000,39.36,39.8,37.54,37.64,2862476,0
+ALK.US,D,20200922,000000,37.85,38.47,37.52,37.88,1852960,0
+ALK.US,D,20200923,000000,38.35,38.84,36.81,36.86,2097352,0
+ALK.US,D,20200924,000000,36.54,36.59,34.83,35.7,3326039,0
+ALK.US,D,20200925,000000,35.49,36.9,35.4,36.7,1767638,0
+ALK.US,D,20200928,000000,37.59,38.26,36.74,37.54,2922841,0
+ALK.US,D,20200929,000000,37.4,37.42,36.285,36.67,1747948,0
+ALK.US,D,20200930,000000,37.59,38.27,36.475,36.63,1922303,0
+ALK.US,D,20201001,000000,37.09,37.21,36.23,36.91,1858682,0
+ALK.US,D,20201002,000000,35.6,38.15,35.31,37.52,3904407,0
+ALK.US,D,20201005,000000,37.92,38,36.87,37.57,1987466,0
+ALK.US,D,20201006,000000,38.22,38.44,36.06,36.09,2041000,0
+ALK.US,D,20201007,000000,37.21,37.64,36.8,37.02,2102897,0
+ALK.US,D,20201008,000000,37.73,39.46,37.62,38.63,3650595,0
+ALK.US,D,20201009,000000,38.23,39.1,37.92,38.69,2633481,0
+ALK.US,D,20201012,000000,38.32,38.5899,37.82,38.41,2139617,0
+ALK.US,D,20201013,000000,38.22,38.65,37.81,38,1941010,0
+ALK.US,D,20201014,000000,38.09,39.35,38.09,38.55,2197121,0
+ALK.US,D,20201015,000000,38.02,38.2,37.33,38.03,1818640,0
+ALK.US,D,20201016,000000,38.18,39.75,38.06,39.35,2457612,0
+ALK.US,D,20201019,000000,39.61,40.86,39.36,39.58,2153458,0
+ALK.US,D,20201020,000000,40.33,40.78,39.69,39.93,1678243,0
+ALK.US,D,20201021,000000,39.69,40.045,38.95,39.69,1722446,0
+ALK.US,D,20201022,000000,39.15,41.32,38.9,40.59,2675840,0
+ALK.US,D,20201023,000000,40.63,41.73,39.83,41.57,1974574,0
+ALK.US,D,20201026,000000,40.88,41.12,37.93,38.58,2755403,0
+ALK.US,D,20201027,000000,38.31,38.56,37.29,37.47,1757648,0
+ALK.US,D,20201028,000000,36.5,36.77,35.06,35.71,1862338,0
+ALK.US,D,20201029,000000,35.61,37.09,35.52,36.78,1971019,0
+ALK.US,D,20201030,000000,36.55,37.95,36.26,37.89,2886606,0
+ALK.US,D,20201102,000000,38.22,38.43,36.8201,38.27,1722949,0
+ALK.US,D,20201103,000000,39.37,39.71,38.22,38.56,2132220,0
+ALK.US,D,20201104,000000,37.73,39.28,36.9,37.8,2425687,0
+ALK.US,D,20201105,000000,38.23,39.55,38.1,39.18,1477026,0
+ALK.US,D,20201106,000000,38.9,38.94,37.76,38.26,1339957,0
+ALK.US,D,20201109,000000,44.74,46.28,43.45,45.91,7015144,0
+ALK.US,D,20201110,000000,45.9,46.65,44.2,45.52,3642671,0
+ALK.US,D,20201111,000000,45.2,45.4105,43.68,44.34,2186396,0
+ALK.US,D,20201112,000000,43.05,44.27,41.9,42.41,2480016,0
+ALK.US,D,20201113,000000,43.11,44.87,42.7801,44.66,1923177,0
+ALK.US,D,20201116,000000,47.48,47.66,45.28,47.16,3729731,0
+ALK.US,D,20201117,000000,46.34,48.05,46.0021,47.46,1802439,0
+ALK.US,D,20201118,000000,48.5,49.71,47.6,47.72,1985256,0
+ALK.US,D,20201119,000000,47.36,48.54,47.005,48.49,1647098,0
+ALK.US,D,20201120,000000,48.23,48.2646,46.6301,47.72,1929069,0
+ALK.US,D,20201123,000000,48.4,49.97,48.18,49.72,1887379,0
+ALK.US,D,20201124,000000,51.42,52.75,50.26,52.37,3332829,0
+ALK.US,D,20201125,000000,51.94,52.74,50.8189,52.47,1661446,0
+ALK.US,D,20201127,000000,52.46,53.42,51.3871,51.55,1338052,0
+ALK.US,D,20201130,000000,52,52,49.62,50.97,2022624,0
+ALK.US,D,20201201,000000,51.77,52.57,50.92,50.94,1430307,0
+ALK.US,D,20201202,000000,50.19,51.4882,49.91,51.29,1824267,0
+ALK.US,D,20201203,000000,52.18,54.625,52.06,53.01,2647076,0
+ALK.US,D,20201204,000000,54.05,54.96,52.34,52.94,2113589,0
+ALK.US,D,20201207,000000,52.64,52.94,50.8,51.01,2704519,0
+ALK.US,D,20201208,000000,50.51,51.76,50.155,50.97,1813010,0
+ALK.US,D,20201209,000000,51.45,51.85,49.58,50.36,1625367,0
+ALK.US,D,20201210,000000,49.14,51.37,49.1,51.29,1335476,0
+ALK.US,D,20201211,000000,51.18,51.42,48.91,49.88,1964881,0
+ALK.US,D,20201214,000000,50.84,51,48.54,48.93,2158302,0
+ALK.US,D,20201215,000000,49.34,50.57,48.29,50.33,1627649,0
+ALK.US,D,20201216,000000,49.83,50.06,49.05,49.75,1485904,0
+ALK.US,D,20201217,000000,50.23,50.25,49.05,50.17,1582433,0
+ALK.US,D,20201218,000000,49.74,50.63,49.6,50.35,2931493,0
+ALK.US,D,20201221,000000,48.91,50.67,48.27,50.22,2142108,0
+ALK.US,D,20201222,000000,50.71,50.76,49.7,50.35,1795245,0
+ALK.US,D,20201223,000000,50.63,52.719,50.61,51.84,2143694,0
+ALK.US,D,20201224,000000,52.25,52.56,51.12,52.25,814791,0
+ALK.US,D,20201228,000000,52.95,53.76,52.4101,52.58,1307894,0
+ALK.US,D,20201229,000000,52.98,53.14,51.78,52.03,913089,0
+ALK.US,D,20201230,000000,52,53.03,51.98,52.9,1243087,0
+ALK.US,D,20201231,000000,52.61,52.62,51.865,52,1131695,0
+ALK.US,D,20210104,000000,52.17,52.19,48.807,49.24,2218749,0
+ALK.US,D,20210105,000000,48.84,50.69,48.7871,49.86,1645081,0
+ALK.US,D,20210106,000000,49.85,52.12,49.52,51.52,2014986,0
+ALK.US,D,20210107,000000,51.72,52.46,51.28,51.32,1228156,0
+ALK.US,D,20210108,000000,51.79,51.93,50.4801,50.98,1043879,0
+ALK.US,D,20210111,000000,50.1,50.85,49.6,50.15,1955958,0
+ALK.US,D,20210112,000000,50.43,51.9,50.1401,51.69,1958841,0
+ALK.US,D,20210113,000000,51.46,52.37,50.63,51.85,1652559,0
+ALK.US,D,20210114,000000,52.51,56.14,52.32,55.42,3174851,0
+ALK.US,D,20210115,000000,55.53,56.18,53.57,53.65,2052701,0
+ALK.US,D,20210119,000000,54.47,55.12,53.42,54.71,1194049,0
+ALK.US,D,20210120,000000,54.99,56.1,54.6641,55.81,1151639,0
+ALK.US,D,20210121,000000,54.86,55.64,54.16,54.96,1334719,0
+ALK.US,D,20210122,000000,54.2,54.6499,53.71,54.47,936103,0
+ALK.US,D,20210125,000000,54,54.05,51.23,52.9,2800310,0
+ALK.US,D,20210126,000000,53.5,53.65,51.62,51.83,2736962,0
+ALK.US,D,20210127,000000,50.965,51.22,48.09,48.85,3787621,0
+ALK.US,D,20210128,000000,50.075,51.98,50.0147,50.67,2884625,0
+ALK.US,D,20210129,000000,50.48,50.56,48.13,48.83,2231022,0
+ALK.US,D,20210201,000000,49.355,50.56,48.25,49.89,2704686,0
+ALK.US,D,20210202,000000,50.85,51.2394,50.18,50.66,2376171,0
+ALK.US,D,20210203,000000,51.25,52.74,50.76,52.54,1530819,0
+ALK.US,D,20210204,000000,52.8,54.7143,52.72,54.48,1745375,0
+ALK.US,D,20210205,000000,54.98,55.15,54.05,54.18,1163516,0
+ALK.US,D,20210208,000000,54.6,57.6,54.5901,57.08,1755410,0
+ALK.US,D,20210209,000000,56.48,56.59,55.57,55.74,1296287,0
+ALK.US,D,20210210,000000,56.11,57.68,55.65,57.36,1445083,0
+ALK.US,D,20210211,000000,57.04,57.74,56.45,57.69,1362137,0
+ALK.US,D,20210212,000000,57.19,58.17,56.915,57.56,967282,0
+ALK.US,D,20210216,000000,58.54,60.1,57.69,59.94,1650693,0
+ALK.US,D,20210217,000000,59.38,60.245,58.94,59.99,1357743,0
+ALK.US,D,20210218,000000,59.21,60.18,58.43,59.9,1416254,0
+ALK.US,D,20210219,000000,60.42,62.8551,60.18,62.28,1986487,0
+ALK.US,D,20210222,000000,63.91,66.1289,62.64,63.61,4115860,0
+ALK.US,D,20210223,000000,64.725,66.965,62.15,66.52,3113296,0
+ALK.US,D,20210224,000000,66.9,68.989,66.64,67.45,3229545,0
+ALK.US,D,20210225,000000,67.49,67.89,64.07,65.56,2035146,0
+ALK.US,D,20210226,000000,65.32,66.57,63.58,65.02,2203699,0
+ALK.US,D,20210301,000000,67.08,67.67,64.31,64.83,2445443,0
+ALK.US,D,20210302,000000,64.57,65.82,64.05,65.42,1094453,0
+ALK.US,D,20210303,000000,66.13,67.2229,65.18,65.96,1212037,0
+ALK.US,D,20210304,000000,65.32,66.7,61.85,64.62,1592999,0
+ALK.US,D,20210305,000000,65.04,65.29,59.6893,64.89,1783996,0
+ALK.US,D,20210308,000000,65.99,69.1684,65.61,67.99,2201370,0
+ALK.US,D,20210309,000000,68.66,68.75,66.205,66.89,1449131,0
+ALK.US,D,20210310,000000,66.36,67.68,65.15,66.39,1648429,0
+ALK.US,D,20210311,000000,66.86,66.99,65.11,65.69,1998685,0
+ALK.US,D,20210312,000000,66.01,68.88,65.8,68.02,1865640,0
+ALK.US,D,20210315,000000,69.44,72.62,68.86,71.98,3738049,0
+ALK.US,D,20210316,000000,72.41,72.5,70.2,70.6,2045530,0
+ALK.US,D,20210317,000000,70.05,73.26,69.76,73.2,1948885,0
+ALK.US,D,20210318,000000,72.69,73.749,70.21,70.59,1885840,0
+ALK.US,D,20210319,000000,69.98,71.69,68.22,70.78,2414319,0
+ALK.US,D,20210322,000000,70.42,70.42,68.24,68.56,1728588,0
+ALK.US,D,20210323,000000,67.6,68.79,65.23,65.66,1669811,0
+ALK.US,D,20210324,000000,66.7,68.64,65.37,65.42,1305171,0
+ALK.US,D,20210325,000000,64.25,67.97,63.5,67.75,2028088,0
+ALK.US,D,20210326,000000,68.6,69.54,66.88,68.32,1222252,0
+ALK.US,D,20210329,000000,68.65,68.83,66.35,67.5,1478934,0
+ALK.US,D,20210330,000000,68.01,70.34,67.75,69.94,1602132,0
+ALK.US,D,20210331,000000,70.02,70.05,68.57,69.21,1184432,0
+ALK.US,D,20210401,000000,69.67,70.44,68.95,69.49,810336,0
+ALK.US,D,20210405,000000,70.74,72.75,70.488,71.09,1427323,0
+ALK.US,D,20210406,000000,72.44,73.9,71.85,73.74,2764155,0
+ALK.US,D,20210407,000000,73.7,74.25,71.717,72.36,1246893,0
+ALK.US,D,20210408,000000,71.78,72.95,70.36,72.69,1278563,0
+ALK.US,D,20210409,000000,72.7,72.95,71.59,72.63,909526,0
+ALK.US,D,20210412,000000,72,72.47,70.66,71.3,1024923,0
+ALK.US,D,20210413,000000,70.52,70.8347,67.76,70.22,3012551,0
+ALK.US,D,20210414,000000,71.59,72.4,70.41,70.57,1550273,0
+ALK.US,D,20210415,000000,71.51,71.66,68.47,69.43,1750567,0
+ALK.US,D,20210416,000000,69.7,70.55,68.6862,69.33,1465869,0
+ALK.US,D,20210419,000000,69,69.175,67.88,68.77,1286433,0
+ALK.US,D,20210420,000000,67.89,68.025,65.44,66.9,1749793,0
+ALK.US,D,20210421,000000,66.5,68.83,64.81,68.83,1668893,0
+ALK.US,D,20210422,000000,70,70.24,66.96,66.96,2410551,0
+ALK.US,D,20210423,000000,67.55,69.55,67.2,69.21,1187507,0
+ALK.US,D,20210426,000000,70.4,70.95,68.71,69.48,1824171,0
+ALK.US,D,20210427,000000,69,69.7175,68.49,69.08,838334,0
+ALK.US,D,20210428,000000,68.86,69,68.05,68.65,1023244,0
+ALK.US,D,20210429,000000,69.27,69.51,68.19,68.57,889395,0
+ALK.US,D,20210430,000000,67.96,69.72,67.85,69.14,1616287,0
+ALK.US,D,20210503,000000,69.46,69.8,68.05,68.69,1186212,0
+ALK.US,D,20210504,000000,68.12,68.89,65.87,66.56,1887800,0
+ALK.US,D,20210505,000000,65.98,67.8,65.98,66.91,760966,0
+ALK.US,D,20210506,000000,67.02,67.4,65.78,67.04,1014725,0
+ALK.US,D,20210507,000000,66.5,68.57,66.4959,67.9,829281,0
+ALK.US,D,20210510,000000,68,68.53,67.03,67.09,814309,0
+ALK.US,D,20210511,000000,65.3,66.05,63.64,65.54,1279848,0
+ALK.US,D,20210512,000000,65.23,66.49,64.55,64.77,1809391,0
+ALK.US,D,20210513,000000,65.4,67.66,65.25,67.16,1593391,0
+ALK.US,D,20210514,000000,68.08,70.25,68.08,69.84,1454250,0
+ALK.US,D,20210517,000000,69.2,71.87,68.5301,71.67,2057876,0
+ALK.US,D,20210518,000000,72,72.92,70.29,70.29,1457208,0
+ALK.US,D,20210519,000000,69.29,69.77,67.9,69.33,953222,0
+ALK.US,D,20210520,000000,69.88,69.88,67.53,68.43,834450,0
+ALK.US,D,20210521,000000,68.88,69.3,68,68.07,1083490,0
+ALK.US,D,20210524,000000,68.43,69.36,67.75,69.25,794367,0
+ALK.US,D,20210525,000000,68.96,70.3,68.1,68.25,1780981,0
+ALK.US,D,20210526,000000,68.77,69.95,68.63,69.64,1143735,0
+ALK.US,D,20210527,000000,70.14,70.61,69.3947,70.43,856437,0
+ALK.US,D,20210528,000000,70.35,70.38,68.9501,69.2,1159143,0
+ALK.US,D,20210601,000000,69.93,70.9,68.91,69.54,1557047,0
+ALK.US,D,20210602,000000,69.84,69.85,67.54,67.84,1876062,0
+ALK.US,D,20210603,000000,66.83,67.34,65.33,65.46,2206519,0
+ALK.US,D,20210604,000000,65.78,66.1698,64.82,65.45,1267524,0
+ALK.US,D,20210607,000000,65.91,66.3864,65.26,65.56,1094017,0
+ALK.US,D,20210608,000000,66,66.94,65.17,66.3,1272366,0
+ALK.US,D,20210609,000000,66.6,66.66,65.5,65.62,1010359,0
+ALK.US,D,20210610,000000,67.01,67.01,64.755,64.9,1491770,0
+ALK.US,D,20210611,000000,64.855,65.83,63.43,65.48,2844159,0
+ALK.US,D,20210614,000000,65.12,65.75,64.265,64.45,1942842,0
+ALK.US,D,20210615,000000,64.71,64.935,63.54,64.33,1720903,0
+ALK.US,D,20210616,000000,64.4,64.9071,63.62,63.93,1306769,0
+ALK.US,D,20210617,000000,64.18,64.51,61.88,62.64,1720226,0
+ALK.US,D,20210618,000000,62.43,64.1303,62.01,63.31,3381611,0
+ALK.US,D,20210621,000000,63.79,65.16,63.6,65.02,1516920,0
+ALK.US,D,20210622,000000,64.61,64.97,63.1,64.21,1818020,0
+ALK.US,D,20210623,000000,64.3,64.49,63.74,63.78,1495327,0
+ALK.US,D,20210624,000000,64.19,64.4,63.06,63.55,1281793,0
+ALK.US,D,20210625,000000,63.42,63.71,62.9101,63.27,1693696,0
+ALK.US,D,20210628,000000,62.45,62.685,60.52,61.45,2038669,0
+ALK.US,D,20210629,000000,61.27,61.6338,59.85,60.13,3916110,0
+ALK.US,D,20210630,000000,60.01,60.62,59.83,60.31,4112675,0
+ALK.US,D,20210701,000000,60.86,61.55,60.46,61.43,2243692,0
+ALK.US,D,20210702,000000,61.69,61.75,60.41,60.71,1196652,0
+ALK.US,D,20210706,000000,60.74,61.09,58.94,59.19,1452387,0
+ALK.US,D,20210707,000000,58.99,59.63,57.22,57.62,2208002,0
+ALK.US,D,20210708,000000,56.5,58.7299,55.93,57.78,1830939,0
+ALK.US,D,20210709,000000,58.65,59.59,58.27,59.38,1213538,0
+ALK.US,D,20210712,000000,58.82,59.8,58.07,59.67,1297405,0
+ALK.US,D,20210713,000000,59.03,59.105,57.47,57.62,1810329,0
+ALK.US,D,20210714,000000,58.5,59.39,57.21,57.55,1533673,0
+ALK.US,D,20210715,000000,57.09,58,56.01,56.91,1938990,0
+ALK.US,D,20210716,000000,57.5,57.62,54.36,54.62,2810241,0
+ALK.US,D,20210719,000000,52.84,53.71,51.75,52.83,3103912,0
+ALK.US,D,20210720,000000,52.82,55.91,52.58,55.48,2404441,0
+ALK.US,D,20210721,000000,56.33,58.22,56.26,57.59,2659063,0
+ALK.US,D,20210722,000000,56.86,58.98,55.4,57.98,4907429,0
+ALK.US,D,20210723,000000,58.86,59.48,57.7437,58.25,1920049,0
+ALK.US,D,20210726,000000,58.26,60.66,58.26,60.56,2326877,0
+ALK.US,D,20210727,000000,60.34,60.49,59.08,59.32,1552476,0
+ALK.US,D,20210728,000000,59.9,60.2,58.32,59.66,1586244,0
+ALK.US,D,20210729,000000,60.29,60.5,58.82,58.85,1423412,0
+ALK.US,D,20210730,000000,58.12,59.42,57.7,58.03,2072561,0
+ALK.US,D,20210802,000000,58.21,59.73,56.62,56.71,2440296,0
+ALK.US,D,20210803,000000,56.74,57.2,55.2,57.19,1833551,0
+ALK.US,D,20210804,000000,56.14,56.96,54.79,55.24,2127444,0
+ALK.US,D,20210805,000000,55.25,57.8698,55.15,57.56,2223753,0
+ALK.US,D,20210806,000000,58.14,58.49,57.02,57.87,1499582,0
+ALK.US,D,20210809,000000,57.07,57.47,55.87,56.86,1345166,0
+ALK.US,D,20210810,000000,56.81,58.98,56.52,58.47,1621283,0
+ALK.US,D,20210811,000000,57.85,59.72,57.51,59.45,2010063,0
+ALK.US,D,20210812,000000,59.12,59.2499,57.71,58.57,1174908,0
+ALK.US,D,20210813,000000,58.43,58.55,57.45,57.62,1099619,0
+ALK.US,D,20210816,000000,57.12,57.52,56.09,57.36,1416993,0
+ALK.US,D,20210817,000000,56.46,56.4875,54.5599,55.24,1861747,0
+ALK.US,D,20210818,000000,55.08,56.17,54.75,54.89,2306299,0
+ALK.US,D,20210819,000000,54.53,54.815,52.88,53.98,1745927,0
+ALK.US,D,20210820,000000,53.83,54.46,53.595,54.35,1248955,0
+ALK.US,D,20210823,000000,55,56.07,54.94,55.15,2324140,0
+ALK.US,D,20210824,000000,56.04,57.48,55.96,57.12,1393683,0
+ALK.US,D,20210825,000000,57.13,58.09,56.71,57.66,1336467,0
+ALK.US,D,20210826,000000,57.23,58.18,56.65,57.18,1343932,0
+ALK.US,D,20210827,000000,57.33,58.72,57.31,58.22,1415551,0
+ALK.US,D,20210830,000000,58.51,58.51,56.53,56.71,1247142,0
+ALK.US,D,20210831,000000,56.6,57.71,56.3574,57.34,1413678,0
+ALK.US,D,20210901,000000,57.78,57.87,56.61,57.23,1175371,0
+ALK.US,D,20210902,000000,57.45,58.29,56.79,57.84,1149686,0
+ALK.US,D,20210903,000000,57.64,58.56,56.85,57.11,1401304,0
+ALK.US,D,20210907,000000,56.25,57.42,56.12,57.14,1255197,0
+ALK.US,D,20210908,000000,57.27,58.1,56.15,56.39,1357333,0
+ALK.US,D,20210909,000000,56.13,59.24,55.84,58.2,2208261,0
+ALK.US,D,20210910,000000,58.36,58.41,56.02,56.09,2097889,0
+ALK.US,D,20210913,000000,56.73,57.65,55.43,57.16,1364112,0
+ALK.US,D,20210914,000000,56.76,57.13,55.95,56.3,1082976,0
+ALK.US,D,20210915,000000,56.2,56.51,55.45,56.34,1565463,0
+ALK.US,D,20210916,000000,56.85,57.6,56.72,57.02,1378836,0
+ALK.US,D,20210917,000000,57.16,58.04,56.22,56.92,2370859,0
+ALK.US,D,20210920,000000,56.4,57.43,55.73,56.96,2285046,0
+ALK.US,D,20210921,000000,57.41,58.04,55.9,56.11,1565310,0
+ALK.US,D,20210922,000000,56.57,58.08,56.57,57.45,1909932,0
+ALK.US,D,20210923,000000,57.94,60.26,57.8017,59.8,2608304,0
+ALK.US,D,20210924,000000,59.86,61.39,59.7,60.79,2053524,0
+ALK.US,D,20210927,000000,61.64,62.85,61.17,61.25,1880926,0
+ALK.US,D,20210928,000000,61.27,62.37,61.01,61.22,1729142,0
+ALK.US,D,20210929,000000,61.5,61.71,60.36,60.45,1795575,0
+ALK.US,D,20210930,000000,60.18,60.18,58.16,58.6,2021268,0
+ALK.US,D,20211001,000000,60.53,62.68,59.82,62.2,2619675,0
+ALK.US,D,20211004,000000,62.77,63.76,61.97,62.09,1858352,0
+ALK.US,D,20211005,000000,62.19,62.91,61.195,61.6,1705493,0
+ALK.US,D,20211006,000000,59.9,61.08,59.51,61.05,1639054,0
+ALK.US,D,20211007,000000,61.73,61.87,60.21,60.24,1522450,0
+ALK.US,D,20211008,000000,60.49,60.73,59.4528,59.8,899674,0
+ALK.US,D,20211011,000000,59.21,60.02,58.33,58.46,1550700,0
+ALK.US,D,20211012,000000,58.17,58.89,57.63,58.43,1783455,0
+ALK.US,D,20211013,000000,58.04,58.04,56.43,57.04,2184706,0
+ALK.US,D,20211014,000000,57.52,58.01,56.93,57.52,1246661,0
+ALK.US,D,20211015,000000,58.94,59.12,57.68,57.77,1933031,0
+ALK.US,D,20211018,000000,57.17,57.96,56.7,57.42,1257808,0
+ALK.US,D,20211019,000000,57.57,57.62,56.44,56.94,1720590,0
+ALK.US,D,20211020,000000,57.01,57.8583,56.23,57.25,2070447,0
+ALK.US,D,20211021,000000,57.48,58,55.89,56.2,2741788,0
+ALK.US,D,20211022,000000,55.24,55.66,53.64,53.81,3087146,0
+ALK.US,D,20211025,000000,53.7,54.63,53.395,53.94,1842600,0
+ALK.US,D,20211026,000000,54.81,55.3,54.04,54.27,1588325,0
+ALK.US,D,20211027,000000,54.37,54.47,52.69,52.71,1550290,0
+ALK.US,D,20211028,000000,52.79,53.44,52.62,52.86,1527871,0
+ALK.US,D,20211029,000000,52.91,53.5,52.2,52.8,1681721,0
+ALK.US,D,20211101,000000,53.02,54.74,52.5968,54.71,1755228,0
+ALK.US,D,20211102,000000,54.51,54.62,53.61,54.45,1400699,0
+ALK.US,D,20211103,000000,54.16,55.99,53.9601,55.93,1690654,0
+ALK.US,D,20211104,000000,56.17,56.4,55.26,55.73,1215246,0
+ALK.US,D,20211105,000000,58.55,59.7299,58.131,59.35,2460025,0
+ALK.US,D,20211108,000000,59.68,60.1167,58.64,58.88,1935881,0
+ALK.US,D,20211109,000000,58.82,59.2,57.96,58.83,1510521,0
+ALK.US,D,20211110,000000,58.19,58.815,57.26,57.54,1321690,0
+ALK.US,D,20211111,000000,57.52,57.72,56.74,56.81,807031,0
+ALK.US,D,20211112,000000,56.82,57.13,55.05,55.65,2387292,0
+ALK.US,D,20211115,000000,56.05,56.4,55.3778,55.67,1222770,0
+ALK.US,D,20211116,000000,55.44,55.545,53.56,53.89,2343875,0
+ALK.US,D,20211117,000000,53.7,54.06,52.95,53.54,1289014,0
+ALK.US,D,20211118,000000,53.64,53.75,52.04,52.54,1805660,0
+ALK.US,D,20211119,000000,51.9,52.84,50.98,52.74,3461973,0
+ALK.US,D,20211122,000000,53.23,53.88,52.48,53.08,1918941,0
+ALK.US,D,20211123,000000,53.68,54.09,52.4661,52.73,1221146,0
+ALK.US,D,20211124,000000,52.24,53.65,51.96,52.91,1524966,0
+ALK.US,D,20211126,000000,50,50.07,47.38,49.45,3092198,0
+ALK.US,D,20211129,000000,50.19,50.98,48.76,49.45,2660127,0
+ALK.US,D,20211130,000000,48.5,49.13,47.56,48.57,2259061,0
+ALK.US,D,20211201,000000,49.96,50.22,46.26,46.29,2594870,0
+ALK.US,D,20211202,000000,47,49.849,46.8028,49.52,2209972,0
+ALK.US,D,20211203,000000,49.31,49.72,47.731,48.57,1682002,0
+ALK.US,D,20211206,000000,49.51,52.265,49.47,50.62,2716133,0
+ALK.US,D,20211207,000000,51.26,51.85,49.92,50.35,1873810,0
+ALK.US,D,20211208,000000,50.77,52.8994,50.61,51.43,2171075,0
+ALK.US,D,20211209,000000,50.72,51.78,49.85,51.42,2309406,0
+ALK.US,D,20211210,000000,51.44,52.06,50.7214,51.67,2007052,0
+ALK.US,D,20211213,000000,50.82,50.94,49.68,50.3,1627953,0
+ALK.US,D,20211214,000000,50.2,51.69,50.01,50.14,1555079,0
+ALK.US,D,20211215,000000,50.2,50.43,48.78,50.27,1837415,0
+ALK.US,D,20211216,000000,50.81,51.14,49.04,49.22,1728711,0
+ALK.US,D,20211217,000000,49.37,50.98,48.71,50.03,3780143,0
+ALK.US,D,20211220,000000,48.99,50.2,48.27,49.34,1870340,0
+ALK.US,D,20211221,000000,50,52.28,49.875,52.07,2166242,0
+ALK.US,D,20211222,000000,52.24,52.72,51.57,52.19,1605019,0
+ALK.US,D,20211223,000000,53,53.29,52.4,53.02,1996069,0
+ALK.US,D,20211227,000000,51.83,52.9695,51.44,52.62,1474734,0
+ALK.US,D,20211228,000000,52.1,53.4,51.98,52.9,1292951,0
+ALK.US,D,20211229,000000,52.41,52.51,51.835,52.14,1429592,0
+ALK.US,D,20211230,000000,51.88,52.92,51.8,51.94,1667392,0
+ALK.US,D,20211231,000000,51.93,52.4391,51.62,52.1,1273414,0
+ALK.US,D,20220103,000000,52.86,54.63,52.83,54.07,1942663,0
+ALK.US,D,20220104,000000,55.19,55.61,54.33,55.45,2613973,0
+ALK.US,D,20220105,000000,55.82,56.33,54.71,54.77,1914899,0
+ALK.US,D,20220106,000000,55.69,55.99,54.17,54.46,1593377,0
+ALK.US,D,20220107,000000,55.07,56.68,54.73,55.86,1831753,0
+ALK.US,D,20220110,000000,56.25,56.56,54.52,55.1,2206271,0
+ALK.US,D,20220111,000000,55,56.2,54.9301,55.99,1222262,0
+ALK.US,D,20220112,000000,55.61,56.175,55.02,55.15,1207630,0
+ALK.US,D,20220113,000000,55.5,57.6,55.2,56.55,1900981,0
+ALK.US,D,20220114,000000,55.88,56.34,54.9516,55.79,1552489,0
+ALK.US,D,20220118,000000,55.03,56.15,54.82,54.98,1335858,0
+ALK.US,D,20220119,000000,55.13,55.7,54.3,54.37,1587503,0
+ALK.US,D,20220120,000000,54.6,55.6713,53.679,53.81,1646688,0
+ALK.US,D,20220121,000000,53.49,53.755,51.82,52.02,2106238,0
+ALK.US,D,20220124,000000,50.59,51.5,48.73,51.4,3193610,0
+ALK.US,D,20220125,000000,50.75,52.5,50.67,52.19,2487416,0
+ALK.US,D,20220126,000000,53.21,54.025,51.58,52.31,2531968,0
+ALK.US,D,20220127,000000,53.86,56.05,52.39,52.6,3346412,0
+ALK.US,D,20220128,000000,52.26,52.63,49.73,52.25,2280787,0
+ALK.US,D,20220131,000000,51.57,54.84,51.38,54.74,2220117,0
+ALK.US,D,20220201,000000,55.01,55.8833,54.41,54.81,1908509,0
+ALK.US,D,20220202,000000,54.56,54.896,53.6,54.35,1534769,0
+ALK.US,D,20220203,000000,54.1,54.61,53.12,53.24,1374158,0
+ALK.US,D,20220204,000000,52.82,53.74,52.33,53.49,1282452,0
+ALK.US,D,20220207,000000,54.53,55.885,54.48,55.36,2038199,0
+ALK.US,D,20220208,000000,55.93,57.74,55.35,57.65,2328527,0
+ALK.US,D,20220209,000000,58,59.16,57.86,58.59,2096646,0
+ALK.US,D,20220210,000000,58.09,59.87,57.89,58.62,2001079,0
+ALK.US,D,20220211,000000,58.92,59.68,55.9,56.84,2248381,0
+ALK.US,D,20220214,000000,57.05,58.08,56.565,57.01,2260246,0
+ALK.US,D,20220215,000000,58.71,60.25,58.4,59.91,2514843,0
+ALK.US,D,20220216,000000,59.37,61.065,59.15,60.31,1915900,0
+ALK.US,D,20220217,000000,59.38,59.825,58.48,58.89,1207129,0
+ALK.US,D,20220218,000000,58.8,59.92,58.41,58.79,2603712,0
+ALK.US,D,20220222,000000,58,59.23,57.35,57.83,1745283,0
+ALK.US,D,20220223,000000,58.29,58.51,55.64,55.82,1758724,0
+ALK.US,D,20220224,000000,52.48,56.46,51.62,56.2,2608767,0
+ALK.US,D,20220225,000000,56.75,58.15,56.3401,57.57,2021667,0
+ALK.US,D,20220228,000000,56.35,56.9,55.2,56.14,2879053,0
+ALK.US,D,20220301,000000,55.35,55.74,51.95,52.34,3083740,0
+ALK.US,D,20220302,000000,53.2,53.6499,52.02,52.62,1975263,0
+ALK.US,D,20220303,000000,53.23,53.75,51.04,51.42,1915273,0
+ALK.US,D,20220304,000000,50.1,50.55,48.52,49.14,2533941,0
+ALK.US,D,20220307,000000,48.5,48.8699,43.62,43.69,3682461,0
+ALK.US,D,20220308,000000,45.08,48.79,43.46,46.67,4209469,0
+ALK.US,D,20220309,000000,48.56,50.055,48.29,48.63,3640665,0
+ALK.US,D,20220310,000000,47.61,49.77,46.8,49.15,2121343,0
+ALK.US,D,20220311,000000,50.56,50.76,48.6,48.82,2192003,0
+ALK.US,D,20220314,000000,49.5,50.81,48.53,49.6,2467103,0
+ALK.US,D,20220315,000000,52.18,53.33,50.54,51.74,2710769,0
+ALK.US,D,20220316,000000,52.38,54.85,52.38,54.69,2889981,0
+ALK.US,D,20220317,000000,53.17,54.55,52.7,54.32,2009002,0
+ALK.US,D,20220318,000000,54.06,55.58,53.58,55.19,2435108,0
+ALK.US,D,20220321,000000,54.54,54.76,53.03,53.74,2016891,0
+ALK.US,D,20220322,000000,54.29,55.17,54.205,54.53,1738031,0
+ALK.US,D,20220323,000000,54.05,54.76,53.8,54.12,2184821,0
+ALK.US,D,20220324,000000,55.4,56,54.255,55.94,2265815,0
+ALK.US,D,20220325,000000,56.53,57.77,56.1,57.44,2196643,0
+ALK.US,D,20220328,000000,57.75,58.11,56.6,57.19,1931821,0
+ALK.US,D,20220329,000000,58.88,59.54,57.4801,58.39,3000041,0
+ALK.US,D,20220330,000000,57.85,58.6,57.39,58.01,1635363,0
+ALK.US,D,20220331,000000,58.17,58.845,57.63,58.01,1438080,0
+ALK.US,D,20220401,000000,58.36,58.76,57.45,57.95,1601445,0
+ALK.US,D,20220404,000000,57.58,57.7948,56.73,57.16,1203721,0
+ALK.US,D,20220405,000000,57.24,57.75,55.77,56.87,2614547,0
+ALK.US,D,20220406,000000,55.4,55.77,53.48,55.04,2314353,0
+ALK.US,D,20220407,000000,54.64,54.64,52.32,53.4,2139117,0
+ALK.US,D,20220408,000000,53.47,53.68,52.19,52.29,1691375,0
+ALK.US,D,20220411,000000,52.25,54.0389,51.91,52.82,1474909,0
+ALK.US,D,20220412,000000,53,53.96,52.53,53.45,1344816,0
+ALK.US,D,20220413,000000,56.34,57,55.04,56.24,2348054,0
+ALK.US,D,20220414,000000,56.68,57.875,56.52,57.11,1582202,0
+ALK.US,D,20220418,000000,56.76,57.47,56.27,56.85,1269845,0
+ALK.US,D,20220419,000000,57.47,58.82,57.1934,58.27,2273369,0
+ALK.US,D,20220420,000000,58.54,59.42,58.46,58.69,2533381,0
+ALK.US,D,20220421,000000,61,61.55,58.425,58.78,4019584,0
+ALK.US,D,20220422,000000,59.34,59.3691,56.33,56.55,3021393,0
+ALK.US,D,20220425,000000,56.04,56.8,55.03,56.44,2137135,0
+ALK.US,D,20220426,000000,55.6,55.7983,53.36,53.86,2646022,0
+ALK.US,D,20220427,000000,53.7,54.9099,52.79,54.29,2398960,0
+ALK.US,D,20220428,000000,55.29,55.72,53.71,55.54,1722073,0
+ALK.US,D,20220429,000000,55.06,56.08,54.18,54.39,1676910,0
+ALK.US,D,20220502,000000,54.13,54.45,51.51,53.06,2680169,0
+ALK.US,D,20220503,000000,53.58,53.78,52.415,53.06,1752384,0
+ALK.US,D,20220504,000000,52.16,53.6,51.74,53.5,2085747,0
+ALK.US,D,20220505,000000,52.51,53.08,50.74,51.14,1878126,0
+ALK.US,D,20220506,000000,51,51.08,49.1,50.22,1577225,0
+ALK.US,D,20220509,000000,49.23,49.5,47.0541,47.27,2302499,0
+ALK.US,D,20220510,000000,47.94,48.47,46.56,47.47,1888849,0
+ALK.US,D,20220511,000000,47.35,48.6,45.66,45.81,1840896,0
+ALK.US,D,20220512,000000,45.24,45.96,43.39,44.61,2423618,0
+ALK.US,D,20220513,000000,45.28,46.4495,45.05,46.15,2044236,0
+ALK.US,D,20220516,000000,45.72,46.4,45.47,45.6,1224437,0
+ALK.US,D,20220517,000000,47.24,48.24,46.7074,48.02,1671015,0
+ALK.US,D,20220518,000000,47.32,48.15,46.39,46.58,1580290,0
+ALK.US,D,20220519,000000,45.95,47.7,45.855,46.76,1557521,0
+ALK.US,D,20220520,000000,47.53,47.73,45.1,46.1,1428190,0
+ALK.US,D,20220523,000000,46.98,47.3,45.85,46.46,1373533,0
+ALK.US,D,20220524,000000,45.63,45.69,43.8,44.21,1490181,0
+ALK.US,D,20220525,000000,44.2,45.76,43.88,45.16,2227351,0
+ALK.US,D,20220526,000000,45.92,47.67,45.92,47.13,2333080,0
+ALK.US,D,20220527,000000,47.31,48.53,47.31,48.43,1385260,0
+ALK.US,D,20220531,000000,47.34,48.765,46.88,48.26,1818733,0
+ALK.US,D,20220601,000000,48.68,48.97,46.0101,46.57,1945293,0
+ALK.US,D,20220602,000000,46.54,47.61,46.45,47.39,1270579,0
+ALK.US,D,20220603,000000,47.02,49.3,46.46,48.88,3661538,0
+ALK.US,D,20220606,000000,49.7,49.78,48.32,48.85,1417878,0
+ALK.US,D,20220607,000000,48.15,49.495,48.0623,49.33,1231257,0
+ALK.US,D,20220608,000000,48.51,49.14,47.79,48.11,1309150,0
+ALK.US,D,20220609,000000,47.51,47.84,46.06,46.07,1296716,0
+ALK.US,D,20220610,000000,45.2,46.01,43.81,44,2084036,0
+ALK.US,D,20220613,000000,42.7,43,40.7,40.93,3072546,0
+ALK.US,D,20220614,000000,41.3,41.505,39.92,40.6,2137054,0
+ALK.US,D,20220615,000000,41.18,42,40.72,41.18,1779588,0
+ALK.US,D,20220616,000000,40,40.09,38.2,38.68,2241518,0
+ALK.US,D,20220617,000000,39.26,40.64,38.185,40.42,3009512,0
+ALK.US,D,20220621,000000,41.19,41.329,39.81,40.51,1786446,0
+ALK.US,D,20220622,000000,40.11,40.94,39.99,40.37,1304427,0
+ALK.US,D,20220623,000000,39.85,40.3,38.87,39.9,1824407,0
+ALK.US,D,20220624,000000,39.92,42.07,39.85,41.92,1696571,0
+ALK.US,D,20220627,000000,42,42.074,40.78,40.87,1514082,0
+ALK.US,D,20220628,000000,41.54,42.82,40.68,40.78,1244020,0
+ALK.US,D,20220629,000000,40.26,40.6202,39.7,40.48,1825367,0
+ALK.US,D,20220630,000000,39.63,40.44,38.58,40.05,1826682,0
+ALK.US,D,20220701,000000,40.25,41.2,39.67,41.17,1420672,0
+ALK.US,D,20220705,000000,40.12,41.65,39.82,41.54,2168748,0
+ALK.US,D,20220706,000000,41.23,42.1896,40.69,41.07,1166727,0
+ALK.US,D,20220707,000000,41.54,41.72,40.38,40.97,1515371,0
+ALK.US,D,20220708,000000,41.08,41.34,40.19,40.89,1369650,0
+ALK.US,D,20220711,000000,40.4,40.88,40.115,40.34,1172488,0
+ALK.US,D,20220712,000000,40.34,42.4,40.34,41.8,1657366,0
+ALK.US,D,20220713,000000,40.55,41.41,40.1,41.26,1714362,0
+ALK.US,D,20220714,000000,40.6,41.65,40.47,40.79,1695876,0
+ALK.US,D,20220715,000000,41.48,41.68,40.475,41.31,1286486,0
+ALK.US,D,20220718,000000,42.06,42.65,41.34,41.53,2112333,0
+ALK.US,D,20220719,000000,42.12,42.87,42.11,42.79,1372697,0
+ALK.US,D,20220720,000000,42.78,43.78,42.27,43.4,2016547,0
+ALK.US,D,20220721,000000,43.57,43.61,42.01,43.19,2589761,0
+ALK.US,D,20220722,000000,43.51,43.88,42.55,42.75,1580501,0
+ALK.US,D,20220725,000000,42.915,43.835,42.48,43.74,2442802,0
+ALK.US,D,20220726,000000,43.24,43.24,42.34,42.4,1300803,0
+ALK.US,D,20220727,000000,43.25,44.0401,42.67,43.79,1166299,0
+ALK.US,D,20220728,000000,43.22,44.06,42.46,44.01,1594080,0
+ALK.US,D,20220729,000000,43.69,44.51,43.59,44.33,1753325,0
+ALK.US,D,20220801,000000,44.18,45.645,43.82,45.24,1622398,0
+ALK.US,D,20220802,000000,44.56,45.0569,43.94,44.5,1499744,0
+ALK.US,D,20220803,000000,44.89,46.385,44.78,46.3,1211039,0
+ALK.US,D,20220804,000000,46.3,46.93,46.03,46.92,1339200,0
+ALK.US,D,20220805,000000,46.35,46.96,46.165,46.55,851320,0
+ALK.US,D,20220808,000000,46.84,47.53,46.46,46.8,1419750,0
+ALK.US,D,20220809,000000,46.51,46.7,45.44,45.73,956832,0
+ALK.US,D,20220810,000000,46.85,47.365,46.58,46.61,990660,0
+ALK.US,D,20220811,000000,47.14,47.64,46.11,46.23,1275539,0
+ALK.US,D,20220812,000000,46.81,47.35,46.425,47.34,1364974,0
+ALK.US,D,20220815,000000,47.16,48.76,47.16,48.45,1209656,0
+ALK.US,D,20220816,000000,48.41,48.61,47.82,48.24,1435717,0
+ALK.US,D,20220817,000000,47.28,47.6099,46.45,46.64,1002504,0
+ALK.US,D,20220818,000000,46.56,46.74,46.03,46.69,983547,0
+ALK.US,D,20220819,000000,46,46.25,45.22,45.45,1148394,0
+ALK.US,D,20220822,000000,44.43,44.88,43.72,44.19,1224306,0
+ALK.US,D,20220823,000000,44.37,44.9,43.96,44.5,1239652,0
+ALK.US,D,20220824,000000,44.66,45.505,44.5,45.41,977352,0
+ALK.US,D,20220825,000000,45.72,46.7,45.58,46.2,885451,0
+ALK.US,D,20220826,000000,46.26,46.5,44.82,44.89,911140,0
+ALK.US,D,20220829,000000,44.27,45.03,44.24,44.64,973889,0
+ALK.US,D,20220830,000000,45.19,45.37,44.3,44.87,1729250,0
+ALK.US,D,20220831,000000,45.08,45.1148,43.51,43.56,1317735,0
+ALK.US,D,20220901,000000,43.18,43.71,42.24,43.69,1487124,0
+ALK.US,D,20220902,000000,44.26,44.64,43.28,43.62,1127927,0
+ALK.US,D,20220906,000000,44.02,44.53,43.4,43.9,1552219,0
+ALK.US,D,20220907,000000,43.99,46.13,43.99,46.09,2008684,0
+ALK.US,D,20220908,000000,45.27,46.315,45.09,45.69,1563441,0
+ALK.US,D,20220909,000000,46.15,46.64,46.07,46.56,1368800,0
+ALK.US,D,20220912,000000,46.97,47.41,46.48,46.82,1229221,0
+ALK.US,D,20220913,000000,45.32,46.02,44.74,44.94,1392274,0
+ALK.US,D,20220914,000000,44.73,46.015,44.12,45.96,1282120,0
+ALK.US,D,20220915,000000,45.88,46.91,45.7986,46.26,1776422,0
+ALK.US,D,20220916,000000,45.46,45.46,44.24,44.38,2120388,0
+ALK.US,D,20220919,000000,44.15,46.085,44.1,45.78,1659420,0
+ALK.US,D,20220920,000000,45.55,45.9,44.79,45.33,1002606,0
+ALK.US,D,20220921,000000,44.93,45.05,43.47,43.49,1748368,0
+ALK.US,D,20220922,000000,43.4,43.4,41.34,41.88,1848935,0
+ALK.US,D,20220923,000000,41.15,41.34,40.1,40.78,1672041,0
+ALK.US,D,20220926,000000,40.49,40.98,38.75,38.81,2577860,0
+ALK.US,D,20220927,000000,39.56,40.06,38.44,39.05,1839394,0
+ALK.US,D,20220928,000000,39,40.59,38.65,40.35,1701796,0
+ALK.US,D,20220929,000000,39.53,39.7,38.71,39.14,1375304,0
+ALK.US,D,20220930,000000,38.83,39.8,38.83,39.15,1409442,0
+ALK.US,D,20221003,000000,39.35,40.2,38.72,39.91,1380273,0
+ALK.US,D,20221004,000000,41.38,42.68,41.23,42.65,1586532,0
+ALK.US,D,20221005,000000,41.76,42.935,41.4943,42.66,1149799,0
+ALK.US,D,20221006,000000,42.36,42.94,41.86,42.46,1031477,0
+ALK.US,D,20221007,000000,41.92,42.04,40.89,41.49,830959,0
+ALK.US,D,20221010,000000,41.68,41.91,40.885,41.18,862476,0
+ALK.US,D,20221011,000000,42.41,42.5,39.87,40.74,1510743,0
+ALK.US,D,20221012,000000,40.34,41.55,39.87,41.21,1241166,0
+ALK.US,D,20221013,000000,40.83,42.62,40.14,41.9,1480249,0
+ALK.US,D,20221014,000000,42.86,43.09,41.69,41.83,1221473,0
+ALK.US,D,20221017,000000,42.96,43,41.5,41.53,1542540,0
+ALK.US,D,20221018,000000,42.41,42.86,41.89,42.34,1603687,0
+ALK.US,D,20221019,000000,43.06,43.06,41.51,41.85,3404547,0
+ALK.US,D,20221020,000000,41.39,41.63,39.46,39.88,4302144,0
+ALK.US,D,20221021,000000,39.71,41.37,39.46,41.01,2551493,0
+ALK.US,D,20221024,000000,41.42,42.78,40.94,42.58,2010574,0
+ALK.US,D,20221025,000000,42.23,43.81,42.09,43.41,1749017,0
+ALK.US,D,20221026,000000,43.43,44.2,42.78,42.86,1548420,0
+ALK.US,D,20221027,000000,43.57,44.2,43.235,43.27,1375670,0
+ALK.US,D,20221028,000000,43.32,44.44,43.12,44.43,1228648,0
+ALK.US,D,20221031,000000,44.31,44.78,43.79,44.46,1288731,0
+ALK.US,D,20221101,000000,45.05,45.2,44.4,44.52,1168519,0
+ALK.US,D,20221102,000000,44.09,45.07,43.54,43.56,2198668,0
+ALK.US,D,20221103,000000,42.88,44.16,42.34,43.84,1360450,0
+ALK.US,D,20221104,000000,44.7,45.395,44.04,44.86,1213966,0
+ALK.US,D,20221107,000000,45.4,45.5,44.13,45.04,1128714,0
+ALK.US,D,20221108,000000,45.06,45.48,44.69,45.12,1093532,0
+ALK.US,D,20221109,000000,44.66,45.13,44.13,44.24,1020999,0
+ALK.US,D,20221110,000000,45.66,47.14,45.44,46.94,1795495,0
+ALK.US,D,20221111,000000,47.21,47.6,46.6,47.25,1298332,0
+ALK.US,D,20221114,000000,46.66,47.57,46.21,46.27,1119706,0
+ALK.US,D,20221115,000000,46.92,47.67,46.42,46.85,1483901,0
+ALK.US,D,20221116,000000,46.4,46.4,45.49,45.68,991782,0
+ALK.US,D,20221117,000000,44.88,45.88,44.6804,45.88,715325,0
+ALK.US,D,20221118,000000,46.85,47.47,45.95,46.68,1056999,0
+ALK.US,D,20221121,000000,46.51,47.21,46.14,46.3,1110821,0
+ALK.US,D,20221122,000000,46.29,46.58,45.74,45.96,953845,0
+ALK.US,D,20221123,000000,46,46.63,45.9,46.34,941702,0
+ALK.US,D,20221125,000000,46.25,47.22,46.25,46.9,484320,0
+ALK.US,D,20221128,000000,46.47,46.73,45.685,45.78,1202026,0
+ALK.US,D,20221129,000000,45.94,46.7189,45.82,46.63,1390460,0
+ALK.US,D,20221130,000000,46.6,47.45,46.06,47.44,1005669,0
+ALK.US,D,20221201,000000,47.58,47.99,47.315,47.41,878681,0
+ALK.US,D,20221202,000000,46.83,46.9001,46.495,46.7,1020958,0
+ALK.US,D,20221205,000000,46.9,47.4543,46.54,46.71,1049476,0
+ALK.US,D,20221206,000000,46.83,47.29,45.68,46.3,1292165,0
+ALK.US,D,20221207,000000,45.89,45.9,44.26,44.28,948400,0
+ALK.US,D,20221208,000000,44.67,45.04,43.7068,44.06,1217683,0
+ALK.US,D,20221209,000000,43.76,44.68,43.72,44.56,1201354,0
+ALK.US,D,20221212,000000,44.59,45.76,44.38,45.75,1095002,0
+ALK.US,D,20221213,000000,47.2,47.5,44.425,45.28,2195760,0
+ALK.US,D,20221214,000000,45.81,46.44,45.13,45.74,1539959,0
+ALK.US,D,20221215,000000,45.12,45.29,43.56,43.73,1822951,0
+ALK.US,D,20221216,000000,43.41,44.51,43.27,44.22,3204886,0
+ALK.US,D,20221219,000000,44.23,44.59,42.88,42.9,1457025,0
+ALK.US,D,20221220,000000,42.89,43.55,42.84,43.07,1135745,0
+ALK.US,D,20221221,000000,43.67,44.3,43.5,43.86,1127342,0
+ALK.US,D,20221222,000000,43.41,43.63,42.11,42.88,1141459,0
+ALK.US,D,20221223,000000,42.86,43.455,42.605,43.31,970316,0
+ALK.US,D,20221227,000000,42.87,43.02,41.88,42.26,1878349,0
+ALK.US,D,20221228,000000,42.04,42.58,41.29,41.3,1681846,0
+ALK.US,D,20221229,000000,41.49,42.82,41.41,42.81,1374648,0
+ALK.US,D,20221230,000000,42.42,43.05,42.37,42.94,967646,0
+ALK.US,D,20230103,000000,43.52,43.72,41.77,42.16,1512033,0
+ALK.US,D,20230104,000000,42.59,44.63,42.44,44.3,1414559,0
+ALK.US,D,20230105,000000,43.87,44.3253,43.61,44.11,1157460,0
+ALK.US,D,20230106,000000,44.06,45.37,43.87,45.28,1238385,0
+ALK.US,D,20230109,000000,45.5,46.175,45.36,45.72,1217622,0
+ALK.US,D,20230110,000000,45.49,47.365,45.44,47.3,1348651,0
+ALK.US,D,20230111,000000,47.12,48.05,47,47.7,1246891,0
+ALK.US,D,20230112,000000,48.46,49.465,47.98,49.4,1592364,0
+ALK.US,D,20230113,000000,48.11,50.33,48.05,50.29,2466330,0
+ALK.US,D,20230117,000000,50.22,50.535,49.87,50.3,1425125,0
+ALK.US,D,20230118,000000,51.27,51.4645,49.29,49.31,1747839,0
+ALK.US,D,20230119,000000,48.66,49.52,48.08,49.4,1300987,0
+ALK.US,D,20230120,000000,49.73,50.23,49.33,49.82,1162042,0
+ALK.US,D,20230123,000000,50,50.38,49.664,50.1,961642,0
+ALK.US,D,20230124,000000,49.8,50.72,49.64,49.73,1183393,0
+ALK.US,D,20230125,000000,49.5,51.1,49.41,51.05,2365383,0
+ALK.US,D,20230126,000000,51.22,51.81,49.88,51.32,3012143,0
+ALK.US,D,20230127,000000,50.76,51.5,50.5,51.02,2094752,0
+ALK.US,D,20230130,000000,50.58,51.58,50.03,50.16,1112458,0
+ALK.US,D,20230131,000000,50.33,51.35,50.08,51.34,1371797,0
+ALK.US,D,20230201,000000,50.95,52.105,50.58,51.84,1478857,0
+ALK.US,D,20230202,000000,52.1,53.87,51.96,53.58,1791090,0
+ALK.US,D,20230203,000000,53,53.9614,52.8,53.47,1421281,0
+ALK.US,D,20230206,000000,52.84,53.04,52.015,52.43,1233390,0
+ALK.US,D,20230207,000000,52.2,52.4299,50.74,51.8,1187737,0
+ALK.US,D,20230208,000000,51.68,52.02,51.1706,51.49,1004671,0
+ALK.US,D,20230209,000000,51.9,52.04,50.52,50.76,887078,0
+ALK.US,D,20230210,000000,50,50.07,49.23,49.58,926263,0
+ALK.US,D,20230213,000000,49.65,50.45,49.39,50.16,782131,0
+ALK.US,D,20230214,000000,50.03,50.89,49.67,50.58,974816,0
+ALK.US,D,20230215,000000,50.02,50.48,49.9,50.27,835734,0
+ALK.US,D,20230216,000000,49.53,49.76,49.07,49.12,934815,0
+ALK.US,D,20230217,000000,49.09,49.495,48.64,49.09,859538,0
+ALK.US,D,20230221,000000,48.5,48.735,47.41,47.78,1081468,0
+ALK.US,D,20230222,000000,47.71,48.29,47.23,47.52,992739,0
+ALK.US,D,20230223,000000,48.14,48.44,47.37,47.71,763453,0
+ALK.US,D,20230224,000000,46.92,47.315,46.27,47.3,1302312,0
+ALK.US,D,20230227,000000,47.94,48.369,47.72,47.92,1420579,0
+ALK.US,D,20230228,000000,47.83,48.24,47.55,47.83,1585842,0
+ALK.US,D,20230301,000000,47.73,48.48,47.43,48.22,1235973,0
+ALK.US,D,20230302,000000,47.78,48.19,47.32,47.98,981906,0
+ALK.US,D,20230303,000000,48.52,48.64,47.85,48.44,1473861,0
+ALK.US,D,20230306,000000,48.55,49.179,47.87,47.9,1479658,0
+ALK.US,D,20230307,000000,48.08,49.39,47.92,48.51,1481115,0
+ALK.US,D,20230308,000000,48.72,49.25,48.38,49.21,1212407,0
+ALK.US,D,20230309,000000,49.11,49.75,47.17,47.52,1329704,0
+ALK.US,D,20230310,000000,48.53,48.78,45.68,46.1,2668886,0
+ALK.US,D,20230313,000000,45.02,45.2,43.69,44.08,2229747,0
+ALK.US,D,20230314,000000,45.09,45.35,41.765,42.26,3293240,0
+ALK.US,D,20230315,000000,41.02,41.36,39.97,40.38,2807109,0
+ALK.US,D,20230316,000000,40.03,40.69,39.7,40.48,2039450,0
+ALK.US,D,20230317,000000,40.24,40.32,39.05,39.29,2577911,0
+ALK.US,D,20230320,000000,39.33,39.9,39.065,39.27,1878700,0
+ALK.US,D,20230321,000000,40,40.67,39.905,40.56,1835629,0
+ALK.US,D,20230322,000000,40.6,40.95,39.35,39.4,1827787,0
+ALK.US,D,20230323,000000,39.64,40.035,38.15,38.5,1548992,0
+ALK.US,D,20230324,000000,38,38.22,37.195,38.13,2590753,0
+ALK.US,D,20230327,000000,38.69,39.2,38.2197,38.99,1619755,0
+ALK.US,D,20230328,000000,39.07,39.86,39.04,39.81,1576986,0
+ALK.US,D,20230329,000000,40.35,40.88,40.12,40.63,2121992,0
+ALK.US,D,20230330,000000,41.16,41.48,40.735,40.98,1750245,0
+ALK.US,D,20230331,000000,41.46,41.97,41.39,41.96,1288835,0
+ALK.US,D,20230403,000000,42.26,42.48,41.47,42.09,2321015,0
+ALK.US,D,20230404,000000,42.35,42.5,41.485,41.97,2071319,0
+ALK.US,D,20230405,000000,41.5,41.97,41.245,41.95,1838588,0
+ALK.US,D,20230406,000000,42.165,42.74,41.85,42.04,1674163,0
+ALK.US,D,20230410,000000,41.88,42.64,41.75,42.43,1279337,0
+ALK.US,D,20230411,000000,42.48,43.51,42.47,43.18,1576206,0
+ALK.US,D,20230412,000000,42.91,43.14,41.53,41.98,3016077,0
+ALK.US,D,20230413,000000,42.62,42.63,41.28,42.38,2404192,0
+ALK.US,D,20230414,000000,42.43,42.6,41.45,41.91,1403288,0
+ALK.US,D,20230417,000000,42,42.68,41.92,42.64,1268004,0
+ALK.US,D,20230418,000000,42.85,42.85,42.18,42.55,2112719,0
+ALK.US,D,20230419,000000,42.06,43.81,42.04,43.65,3274040,0
+ALK.US,D,20230420,000000,43.63,44.39,42.98,43.56,3307461,0
+ALK.US,D,20230421,000000,44.09,44.64,43.69,44.41,2053069,0
+ALK.US,D,20230424,000000,44.74,44.87,43.3801,44.05,2006990,0
+ALK.US,D,20230425,000000,43.65,43.84,42.46,42.5,1789097,0
+ALK.US,D,20230426,000000,42.41,42.825,42.1113,42.24,1417891,0
+ALK.US,D,20230427,000000,42.46,43.225,42.035,42.97,1550475,0
+ALK.US,D,20230428,000000,43.09,44.07,43.02,43.46,1894071,0
+ALK.US,D,20230501,000000,43.33,44.22,43.14,43.49,1197468,0
+ALK.US,D,20230502,000000,43.06,43.42,42.13,43.37,1724121,0
+ALK.US,D,20230503,000000,43.45,44.4,43.11,43.47,1574055,0
+ALK.US,D,20230504,000000,43.16,43.295,41.69,42.09,1824563,0
+ALK.US,D,20230505,000000,42.58,43.39,42.4,43.16,1366231,0
+ALK.US,D,20230508,000000,43.33,43.665,42.93,43.46,1394257,0
+ALK.US,D,20230509,000000,43.45,44.2,43.0662,43.9,1506897,0
+ALK.US,D,20230510,000000,44.63,44.66,42.47,43.11,1225592,0
+ALK.US,D,20230511,000000,43.02,43.25,42.68,43.05,1276436,0
+ALK.US,D,20230512,000000,43.21,43.26,42.27,42.72,1043473,0
+ALK.US,D,20230515,000000,42.86,43.39,42.63,43.34,1287841,0
+ALK.US,D,20230516,000000,43.17,43.305,42.57,42.64,1337380,0
+ALK.US,D,20230517,000000,43.16,45.33,43.1,45.25,2223445,0
+ALK.US,D,20230518,000000,45.25,45.51,44.715,45.12,1231776,0
+ALK.US,D,20230519,000000,45.25,45.3,44.14,44.52,1007898,0
+ALK.US,D,20230522,000000,44.8,45.12,44.264,44.92,1367799,0
+ALK.US,D,20230523,000000,44.86,45.81,44.75,44.83,1135886,0
+ALK.US,D,20230524,000000,44.38,44.525,43.35,44.03,1087239,0
+ALK.US,D,20230525,000000,44.08,45.14,44,45.12,1215831,0
+ALK.US,D,20230526,000000,45.3,45.755,45.02,45.1,1098936,0
+ALK.US,D,20230530,000000,45.3,45.99,45.08,45.21,1430358,0
+ALK.US,D,20230531,000000,45.75,45.75,44.425,44.93,1484919,0
+ALK.US,D,20230601,000000,45.09,45.3,44.36,44.84,1020913,0
+ALK.US,D,20230602,000000,45.43,46.485,45.21,46.1,1274651,0
+ALK.US,D,20230605,000000,46.04,46.33,45.5101,46.28,766543,0
+ALK.US,D,20230606,000000,45.98,47.535,45.8,47.46,1093027,0
+ALK.US,D,20230607,000000,47.74,48.41,47.49,48.36,1172160,0
+ALK.US,D,20230608,000000,48.09,48.87,48.05,48.65,1131758,0
+ALK.US,D,20230609,000000,48.82,49.275,48.65,48.65,2033025,0
+ALK.US,D,20230612,000000,49.1,50,49.03,49.58,1147865,0
+ALK.US,D,20230613,000000,49.79,50.82,49.75,50.82,2024750,0
+ALK.US,D,20230614,000000,50.9,51.02,50.015,50.44,1515948,0
+ALK.US,D,20230615,000000,50.06,50.38,49.755,50.34,1466123,0
+ALK.US,D,20230616,000000,50.64,50.985,50.06,50.42,1688629,0
+ALK.US,D,20230620,000000,49.96,50.155,49.325,49.51,1366575,0
+ALK.US,D,20230621,000000,49.34,49.835,49.02,49.58,1288169,0
+ALK.US,D,20230622,000000,49.21,49.79,48.78,49.67,1611155,0
+ALK.US,D,20230623,000000,48.75,49.89,48.63,49.25,2434231,0
+ALK.US,D,20230626,000000,49.72,50.3,49.05,49.96,961912,0
+ALK.US,D,20230627,000000,50.35,52.28,50.14,51.93,1560492,0
+ALK.US,D,20230628,000000,52.13,52.51,51.83,52.44,1224049,0
+ALK.US,D,20230629,000000,52.57,53.09,52.135,52.27,1291716,0
+ALK.US,D,20230630,000000,52.54,53.4,52.2343,53.18,1555282,0
+ALK.US,D,20230703,000000,53.07,53.74,52.96,53.19,636720,0
+ALK.US,D,20230705,000000,52.92,54.29,52.5,53.65,1517694,0
+ALK.US,D,20230706,000000,53.18,53.32,52.26,52.79,938246,0
+ALK.US,D,20230707,000000,52.97,54.47,52.81,53.75,1643288,0
+ALK.US,D,20230710,000000,53.75,55.57,53.75,55.55,1941074,0
+ALK.US,D,20230711,000000,55.61,56.485,55.4787,56.34,1468382,0
+ALK.US,D,20230712,000000,56.76,57.1,55.76,55.99,1984039,0
+ALK.US,D,20230713,000000,57.15,57.179,54.29,54.34,2856907,0
+ALK.US,D,20230714,000000,54.06,54.06,52.06,52.36,2090580,0
+ALK.US,D,20230717,000000,52.22,52.6303,51.77,52.16,1227757,0
+ALK.US,D,20230718,000000,52.42,53.45,52.41,53.42,1210588,0
+ALK.US,D,20230719,000000,53.26,54.47,52.83,54.43,1477679,0
+ALK.US,D,20230720,000000,54.09,54.2,52.73,54.08,1616623,0
+ALK.US,D,20230721,000000,54.36,54.66,53.76,54.15,1040787,0
+ALK.US,D,20230724,000000,53.65,53.935,53.2,53.33,2070858,0
+ALK.US,D,20230725,000000,50.36,50.55,46.45,48.18,9779875,0
+ALK.US,D,20230726,000000,48.06,48.43,47.13,47.86,3409658,0
+ALK.US,D,20230727,000000,47.3,47.53,46.605,47.14,3422894,0
+ALK.US,D,20230728,000000,47.45,48.475,47.34,48.12,1843660,0
+ALK.US,D,20230731,000000,48.1,48.71,48.04,48.63,1476379,0
+ALK.US,D,20230801,000000,48,48.2299,47.17,47.9,2196594,0
+ALK.US,D,20230802,000000,47.15,48.12,47.12,47.92,2069281,0
+ALK.US,D,20230803,000000,47.49,47.56,46.62,46.81,1878262,0
+ALK.US,D,20230804,000000,46.94,47.25,46.5,46.74,1731251,0
+ALK.US,D,20230807,000000,46.77,47.22,46.1,46.79,1915482,0
+ALK.US,D,20230808,000000,46.2,47.37,46.03,47.2,1217074,0
+ALK.US,D,20230809,000000,47,47.15,46.24,46.61,1065321,0
+ALK.US,D,20230810,000000,46.93,47.06,46.11,46.71,1488480,0
+ALK.US,D,20230811,000000,46.49,46.59,45.9501,46.08,1062125,0
+ALK.US,D,20230814,000000,45.81,46.3676,45.46,46.24,868149,0
+ALK.US,D,20230815,000000,45.86,45.875,45.19,45.41,1319686,0
+ALK.US,D,20230816,000000,45.29,45.92,44.54,44.59,1151389,0
+ALK.US,D,20230817,000000,44.55,44.65,43.3,43.46,1337955,0
+ALK.US,D,20230818,000000,43,43.465,42.695,42.77,1694287,0
+ALK.US,D,20230821,000000,42.94,43.21,42.33,42.95,1986977,0
+ALK.US,D,20230822,000000,43.1,43.27,42.4335,42.73,1277947,0
+ALK.US,D,20230823,000000,42.5,42.95,42.1656,42.65,1125911,0
+ALK.US,D,20230824,000000,42.26,42.77,42.045,42.12,1605633,0
+ALK.US,D,20230825,000000,42.18,42.33,41.55,41.82,1145367,0
+ALK.US,D,20230828,000000,42.13,42.44,41.7301,41.99,1045321,0
+ALK.US,D,20230829,000000,41.95,42.55,41.75,42.3,1648015,0
+ALK.US,D,20230830,000000,42.27,42.625,41.97,42.08,1717215,0
+ALK.US,D,20230831,000000,42.41,42.44,41.94,41.97,1360057,0
+ALK.US,D,20230901,000000,42.26,42.43,41.456,41.78,1204267,0
+ALK.US,D,20230905,000000,41.18,41.23,40.12,40.34,2679295,0
+ALK.US,D,20230906,000000,39.94,41.39,39.92,40.54,2354785,0
+ALK.US,D,20230907,000000,40.34,40.575,39.72,40.02,2549734,0
+ALK.US,D,20230908,000000,40.07,40.19,39.29,39.81,2058266,0
+ALK.US,D,20230911,000000,39.93,40.67,39.5,40.43,1853677,0
+ALK.US,D,20230912,000000,40.52,40.89,40.06,40.11,1977581,0
+ALK.US,D,20230913,000000,39.25,39.59,38.65,39.13,2599141,0
+ALK.US,D,20230914,000000,39.41,39.49,38.87,39.36,1474961,0
+ALK.US,D,20230915,000000,39.44,39.92,39.19,39.47,3043537,0
+ALK.US,D,20230918,000000,39.34,39.44,38.76,38.88,2024599,0
+ALK.US,D,20230919,000000,38.9,39.24,38.56,39.08,1706842,0
+ALK.US,D,20230920,000000,39.31,39.3999,38.56,38.61,1307760,0
+ALK.US,D,20230921,000000,38.45,38.84,38.105,38.15,1775724,0
+ALK.US,D,20230922,000000,38.19,38.3,37.35,37.5,1801147,0
+ALK.US,D,20230925,000000,37.25,37.57,36.74,37.36,1692509,0
+ALK.US,D,20230926,000000,37.08,37.74,36.77,36.84,1487197,0
+ALK.US,D,20230927,000000,36.82,36.9599,36.15,36.41,1591387,0
+ALK.US,D,20230928,000000,36.43,37.23,36.19,36.83,1784282,0
+ALK.US,D,20230929,000000,37.1,37.4299,36.8321,37.08,1522920,0
+ALK.US,D,20231002,000000,37.04,37.335,36.595,36.83,1630790,0
+ALK.US,D,20231003,000000,36.67,36.78,35.58,35.8,2505483,0
+ALK.US,D,20231004,000000,35.9,36.51,35.52,36.13,2362568,0
+ALK.US,D,20231005,000000,36.43,36.51,35.42,35.68,2545319,0
+ALK.US,D,20231006,000000,35.4,35.8195,34.97,35.07,2645802,0
+ALK.US,D,20231009,000000,34.15,34.63,33.31,34.45,2995802,0
+ALK.US,D,20231010,000000,34.89,35.4286,34.6201,34.93,1578900,0
+ALK.US,D,20231011,000000,35,35.48,34.19,34.55,1590385,0
+ALK.US,D,20231012,000000,34.84,34.84,33.28,33.64,2398977,0
+ALK.US,D,20231013,000000,33.29,33.46,32.82,33.07,2154745,0
+ALK.US,D,20231016,000000,33.33,34.385,33.16,34.3,2449119,0
+ALK.US,D,20231017,000000,34.25,34.79,34.18,34.45,1819143,0
+ALK.US,D,20231018,000000,33.92,33.945,32.6,32.66,4500758,0
+ALK.US,D,20231019,000000,33.1,33.1,31.73,32.16,4916999,0
+ALK.US,D,20231020,000000,32.08,32.44,31.86,32.02,3180673,0
+ALK.US,D,20231023,000000,32.1,33.4,31.91,32.56,4202290,0
+ALK.US,D,20231024,000000,32.59,32.74,31.63,31.86,3045026,0
+ALK.US,D,20231025,000000,31.71,31.97,31.48,31.62,1839190,0
+ALK.US,D,20231026,000000,31.61,32.22,31.16,31.77,3191307,0
+ALK.US,D,20231027,000000,31.95,31.95,31.03,31.25,2099262,0
+ALK.US,D,20231030,000000,31.56,31.81,31.245,31.8,2265652,0
+ALK.US,D,20231031,000000,31.71,31.8,31.09,31.63,2360137,0
+ALK.US,D,20231101,000000,31.62,31.67,30.75,31.08,2342464,0
+ALK.US,D,20231102,000000,31.55,32.15,31.44,32.12,2332646,0
+ALK.US,D,20231103,000000,32.91,33.81,32.83,33.56,3087989,0
+ALK.US,D,20231106,000000,33.58,33.74,32.51,32.84,1885451,0
+ALK.US,D,20231107,000000,33.02,33.36,32.67,33.16,1702135,0
+ALK.US,D,20231108,000000,33.36,34.18,33.3461,33.92,2588109,0
+ALK.US,D,20231109,000000,34.2,34.3,33.1087,33.5,2793300,0
+ALK.US,D,20231110,000000,33.53,34.4,33.395,34.26,2980873,0
+ALK.US,D,20231113,000000,34,34.675,33.73,34.35,1963445,0
+ALK.US,D,20231114,000000,35.28,36.275,35.02,36.09,2868512,0
+ALK.US,D,20231115,000000,36.33,37.775,36.32,37.01,3075872,0
+ALK.US,D,20231116,000000,36.92,37.365,36.09,36.2,2259767,0
+ALK.US,D,20231117,000000,36.63,36.95,36.215,36.76,2396894,0
+ALK.US,D,20231120,000000,36.65,37.53,36.45,37.31,1886504,0
+ALK.US,D,20231121,000000,36.99,37.04,36.311,36.66,1407520,0
+ALK.US,D,20231122,000000,37.49,37.975,36.74,36.93,1427402,0
+ALK.US,D,20231124,000000,37.06,37.3,36.82,37.2,568452,0
+ALK.US,D,20231127,000000,36.83,37.22,36.68,36.84,1714204,0
+ALK.US,D,20231128,000000,36.7,36.955,36.31,36.85,1172009,0
+ALK.US,D,20231129,000000,37.22,37.7366,37.18,37.54,2017320,0
+ALK.US,D,20231130,000000,37.79,37.98,37.23,37.81,1999684,0
+ALK.US,D,20231201,000000,37.93,39.855,37.9,39.73,2610784,0
+ALK.US,D,20231204,000000,33.67,34.278,32,34.08,22669440,0
+ALK.US,D,20231205,000000,34.3,35.91,34.29,35.57,9842463,0
+ALK.US,D,20231206,000000,36,37.2399,35.61,35.67,6042774,0
+ALK.US,D,20231207,000000,36,36.32,35.025,35.97,6061770,0
+ALK.US,D,20231208,000000,35.96,36.08,35.415,35.61,4252258,0
+ALK.US,D,20231211,000000,35.65,36.06,35,35.75,3467713,0
+ALK.US,D,20231212,000000,36,37.715,35.73,37.31,4304960,0
+ALK.US,D,20231213,000000,36.9,38.65,36.22,38.63,4664915,0
+ALK.US,D,20231214,000000,39.2,39.32,38.35,39.16,4972813,0
+ALK.US,D,20231215,000000,38.94,39.25,38.43,38.95,33770612,0
+ALK.US,D,20231218,000000,38.45,39.52,38.01,39.27,3542001,0
+ALK.US,D,20231219,000000,39.5,40.585,39.29,40.2,4155823,0
+ALK.US,D,20231220,000000,40,41.1,39.8,40.09,3427369,0
+ALK.US,D,20231221,000000,40.67,41.06,40.4131,40.59,2966534,0
+ALK.US,D,20231222,000000,40.5,41.13,40.45,40.68,2276571,0
+ALK.US,D,20231226,000000,40.5,41.22,40.145,40.16,2698645,0
+ALK.US,D,20231227,000000,40.02,40.26,39.64,39.67,1967408,0
+ALK.US,D,20231228,000000,39.33,39.9595,39.2,39.92,1914365,0
+ALK.US,D,20231229,000000,39.6,39.84,38.975,39.07,2097906,0
+ALK.US,D,20240102,000000,38.69,39.2,38.26,38.34,2130166,0
+ALK.US,D,20240103,000000,37.44,37.77,36.3,36.42,2376400,0
+ALK.US,D,20240104,000000,36.68,37.25,36.56,36.81,1919407,0
+ALK.US,D,20240105,000000,36.59,38.16,36.47,37.95,2550220,0
+ALK.US,D,20240108,000000,36.09,38.095,35.58,37.87,8180806,0
+ALK.US,D,20240109,000000,38.25,38.61,37.32,37.37,4444874,0
+ALK.US,D,20240110,000000,37.1,37.27,36.74,37.06,2913038,0
+ALK.US,D,20240111,000000,36.99,37.25,36.41,36.99,2211145,0
+ALK.US,D,20240112,000000,36.04,36.24,34.395,35.17,4431968,0
+ALK.US,D,20240116,000000,34.8,34.855,33.765,34.42,4061252,0
+ALK.US,D,20240117,000000,33.96,34.35,33.24,33.61,2471794,0
+ALK.US,D,20240118,000000,33.74,34.97,33.5,34.96,2855381,0
+ALK.US,D,20240119,000000,34.97,35,34.18,34.84,1861762,0
+ALK.US,D,20240122,000000,35.27,35.55,34.775,34.83,2065402,0
+ALK.US,D,20240123,000000,35.98,36.66,35.63,35.83,2775196,0
+ALK.US,D,20240124,000000,36.25,36.39,35.6,35.82,2685730,0
+ALK.US,D,20240125,000000,36.8,37.96,36.28,37.42,5021673,0
+ALK.US,D,20240126,000000,37.13,37.3175,36.64,36.77,2692220,0
+ALK.US,D,20240129,000000,36.8,37.25,36.125,37.22,2484516,0
+ALK.US,D,20240130,000000,36.74,37.24,36.69,36.69,1616283,0
+ALK.US,D,20240131,000000,36.56,36.69,35.72,35.83,2165622,0
+ALK.US,D,20240201,000000,36.11,36.42,35.31,36.26,1613285,0
+ALK.US,D,20240202,000000,36.03,36.59,35.97,36.13,1884412,0
+ALK.US,D,20240205,000000,35.54,35.82,35.1,35.28,1904496,0
+ALK.US,D,20240206,000000,35.24,36.45,35.15,35.99,2353920,0
+ALK.US,D,20240207,000000,36.01,36.21,35.54,35.6,1892577,0
+ALK.US,D,20240208,000000,35.74,36.54,35.32,36.51,2120129,0
+ALK.US,D,20240209,000000,36.47,37.25,36.338,37.19,2244155,0
+ALK.US,D,20240212,000000,36.77,37.67,36.695,37.33,1781228,0
+ALK.US,D,20240213,000000,36.47,37.02,36.13,36.57,1808043,0
+ALK.US,D,20240214,000000,37.03,37.395,36.765,37.3,1490532,0
+ALK.US,D,20240215,000000,37.59,38.035,37.495,37.75,1807022,0
+ALK.US,D,20240216,000000,37.35,37.99,36.75,37.52,1952100,0
+ALK.US,D,20240220,000000,38.13,39.69,38.07,38.92,3538983,0
+ALK.US,D,20240221,000000,38.47,39.24,38.31,39.18,1844079,0
+ALK.US,D,20240222,000000,39.35,40.4899,39.245,39.38,2091850,0
+ALK.US,D,20240223,000000,39.13,39.15,38.475,38.65,1874965,0
+ALK.US,D,20240226,000000,38.68,38.97,37.625,37.71,2447387,0
+ALK.US,D,20240227,000000,38.18,38.85,37.99,38.5,1894404,0
+ALK.US,D,20240228,000000,37.91,38.54,37.91,38.08,1256345,0
+ALK.US,D,20240229,000000,38.08,38.4,37.125,37.39,2646904,0
+ALK.US,D,20240301,000000,37.37,37.43,36.78,37,1946820,0
+ALK.US,D,20240304,000000,36.92,37.329,36.22,36.87,2135390,0
+ALK.US,D,20240305,000000,36.35,37.28,36.25,37.21,1405573,0
+ALK.US,D,20240306,000000,37.32,37.61,36.885,36.96,1493870,0
+ALK.US,D,20240307,000000,37.01,37.3679,36.65,37.28,2564219,0
+ALK.US,D,20240308,000000,37.55,37.62,36.295,36.59,1963650,0
+ALK.US,D,20240311,000000,36.5,37.43,36,37.36,2116587,0
+ALK.US,D,20240312,000000,37.54,38.86,37.27,38.61,4277180,0
+ALK.US,D,20240313,000000,38.42,39.37,38.09,39.37,2963781,0
+ALK.US,D,20240314,000000,39.18,39.28,37.98,38.16,2171235,0
+ALK.US,D,20240315,000000,38.17,38.59,37.78,38.18,2907024,0
+ALK.US,D,20240318,000000,38.18,38.4,37.575,38.21,1970870,0
+ALK.US,D,20240319,000000,38.12,38.44,37.74,37.82,1835512,0
+ALK.US,D,20240320,000000,37.89,38.79,37.665,38.78,2180228,0
+ALK.US,D,20240321,000000,39.09,39.88,38.73,39.76,2569293,0
+ALK.US,D,20240322,000000,39.8,39.96,39.42,39.56,1262465,0
+ALK.US,D,20240325,000000,39.4,39.76,39.155,39.68,1556254,0
+ALK.US,D,20240326,000000,39.87,40.4408,39.6903,39.87,2095343,0
+ALK.US,D,20240327,000000,40.2,42.245,40.09,42.01,3014482,0
+ALK.US,D,20240328,000000,42.03,43.265,41.9696,42.99,3311004,0
+ALK.US,D,20240401,000000,43.4,43.96,43.01,43.07,3213278,0
+ALK.US,D,20240402,000000,42.25,42.265,41.54,42.06,2062274,0
+ALK.US,D,20240403,000000,42,42.19,41.42,41.88,1855455,0
+ALK.US,D,20240404,000000,42.13,44.29,41.63,41.76,3715698,0
+ALK.US,D,20240405,000000,41.69,42.64,41.44,42.48,2763525,0
+ALK.US,D,20240408,000000,42.72,43.54,42.5,42.58,2114145,0
+ALK.US,D,20240409,000000,42.86,43.18,42.4,43.01,1814184,0
+ALK.US,D,20240410,000000,42.63,43.265,41.55,41.96,2318063,0
+ALK.US,D,20240411,000000,42.1,42.72,41.765,42.67,1828350,0
+ALK.US,D,20240412,000000,41.91,42.02,41.05,41.3,1861849,0
+ALK.US,D,20240415,000000,41.535,42.025,40.675,40.98,1866020,0
+ALK.US,D,20240416,000000,40.79,41.24,40.065,40.8,1942339,0
+ALK.US,D,20240417,000000,41.78,42.9499,41.3006,42.72,4534134,0
+ALK.US,D,20240418,000000,44.12,45.76,43.24,44.44,5593443,0
+ALK.US,D,20240419,000000,44.77,45.75,44.64,45.015,3135105,0
+ALK.US,D,20240422,000000,45.24,46.15,45.07,45.53,2634783,0
+ALK.US,D,20240423,000000,44.68,46.12,44.6,45.08,2105353,0
+ALK.US,D,20240424,000000,44.88,45.02,43.915,44.23,1992437,0
+ALK.US,D,20240425,000000,43.7,44.795,42.9589,44.55,2790290,0
+ALK.US,D,20240426,000000,44.67,44.7362,43.4133,43.96,2032417,0
+ALK.US,D,20240429,000000,43.86,44.435,43.8,44.09,1609394,0
+ALK.US,D,20240430,000000,43.7,44.13,42.975,43.02,1671829,0
+ALK.US,D,20240501,000000,42.99,43.11,42.11,42.18,1675147,0
+ALK.US,D,20240502,000000,42.9,42.9,42.2,42.7,1992528,0
+ALK.US,D,20240503,000000,43,43.2,42.61,42.68,1858545,0
+ALK.US,D,20240506,000000,43.03,44.3,42.63,43.85,1451835,0
+ALK.US,D,20240507,000000,43.55,43.87,43.04,43.17,1352454,0
+ALK.US,D,20240508,000000,42.95,43.47,42.79,43.29,1171580,0
+ALK.US,D,20240509,000000,43.15,43.88,42.76,43.86,1791974,0
+ALK.US,D,20240510,000000,43.99,44.22,43.31,43.76,1202498,0
+ALK.US,D,20240513,000000,43.77,44.74,43.77,43.87,1767264,0
+ALK.US,D,20240514,000000,44,44.42,43.59,43.78,1209643,0
+ALK.US,D,20240515,000000,43.91,44.005,43.29,43.48,1155311,0
+ALK.US,D,20240516,000000,43.6,43.745,43.02,43.28,1167279,0
+ALK.US,D,20240517,000000,43.68,44.18,43.205,43.29,1686948,0
+ALK.US,D,20240520,000000,43.22,44.13,43.22,43.89,1392791,0
+ALK.US,D,20240521,000000,43.75,44.01,43.59,43.75,1216753,0
+ALK.US,D,20240522,000000,43.71,44.265,43.3726,43.6,1133079,0
+ALK.US,D,20240523,000000,43.82,43.82,41.94,42.35,1581265,0
+ALK.US,D,20240524,000000,42.62,42.8924,42.3,42.7,1018356,0
+ALK.US,D,20240528,000000,42.53,42.6,41.52,41.74,1322120,0
+ALK.US,D,20240529,000000,40.61,41.33,39.2,40.65,2842163,0
+ALK.US,D,20240530,000000,40.74,41.34,40.53,41.18,1590229,0
+ALK.US,D,20240531,000000,41.56,42.1,41.37,42.02,1891084,0
+ALK.US,D,20240603,000000,42.58,42.86,41.78,41.93,1644108,0
+ALK.US,D,20240604,000000,41.65,42.447,41.56,41.76,1805671,0
+ALK.US,D,20240605,000000,41.85,41.9599,41.33,41.45,1368977,0
+ALK.US,D,20240606,000000,41.45,42.02,40.91,40.98,1204797,0
+ALK.US,D,20240607,000000,40.56,40.92,40.5,40.74,2090022,0
+ALK.US,D,20240610,000000,40.46,41.38,40.01,41.35,2701298,0
+ALK.US,D,20240611,000000,41.12,41.12,40.09,40.24,1024300,0
+ALK.US,D,20240612,000000,40.65,42.03,40.65,41.51,1649101,0
+ALK.US,D,20240613,000000,41.42,41.42,40.44,41.01,1744670,0
+ALK.US,D,20240614,000000,40.33,40.48,39.21,40.33,1969698,0
+ALK.US,D,20240617,000000,40.08,41.25,39.92,41.15,1524952,0
+ALK.US,D,20240618,000000,41.24,41.58,40.65,41.51,1486961,0
+ALK.US,D,20240620,000000,41.27,41.9206,41.122,41.34,1272263,0
+ALK.US,D,20240621,000000,41.33,41.335,40.73,41.18,2201671,0
+ALK.US,D,20240624,000000,41.45,41.98,41.19,41.81,1275227,0
+ALK.US,D,20240625,000000,41.84,41.86,40.76,40.82,1332060,0
+ALK.US,D,20240626,000000,40.17,40.92,39.68,40.68,1541088,0
+ALK.US,D,20240627,000000,40.47,41.02,40.465,40.76,1548284,0
+ALK.US,D,20240628,000000,41,41.06,40.11,40.4,2179980,0
+ALK.US,D,20240701,000000,40.57,40.62,39.45,40.09,1549464,0
+ALK.US,D,20240702,000000,40.06,40.195,39.38,39.73,1898344,0
+ALK.US,D,20240703,000000,40,40.29,39.55,40.29,980701,0
+ALK.US,D,20240705,000000,39.7,39.78,38.3,38.33,2395820,0
+ALK.US,D,20240708,000000,38.62,38.91,38.135,38.17,1396870,0
+ALK.US,D,20240709,000000,37.87,38.09,37.26,37.39,2945327,0
+ALK.US,D,20240710,000000,37.94,38.01,36.98,37.07,2494479,0
+ALK.US,D,20240711,000000,35.74,37.94,35.31,37.91,2625585,0
+ALK.US,D,20240712,000000,38,38.45,37.61,38.41,2325671,0
+ALK.US,D,20240715,000000,38.51,38.85,38.05,38.45,2178144,0
+ALK.US,D,20240716,000000,38.57,40.65,38.51,40.5,2127739,0
+ALK.US,D,20240717,000000,39.9,40.54,39.73,40.03,2462069,0
+ALK.US,D,20240718,000000,38.48,39.05,36.68,37.25,5556682,0
+ALK.US,D,20240719,000000,36.98,38.18,36.58,37.93,3102621,0
+ALK.US,D,20240722,000000,37.49,38.88,37.2702,38.73,2292499,0
+ALK.US,D,20240723,000000,39.11,39.265,37.93,38.06,3856799,0
+ALK.US,D,20240724,000000,38.07,38.82,37.755,37.84,1739945,0
+ALK.US,D,20240725,000000,37.76,39.11,37.74,38.68,1929701,0
+ALK.US,D,20240726,000000,39.19,39.64,38.6101,39.46,1640131,0
+ALK.US,D,20240729,000000,39.58,39.635,38.66,38.77,1585975,0
+ALK.US,D,20240730,000000,39.02,39.59,38.48,38.53,2100271,0
+ALK.US,D,20240731,000000,38.58,38.75,37.465,37.53,2662921,0
+ALK.US,D,20240801,000000,37.74,38,36.005,36.34,1953752,0
+ALK.US,D,20240802,000000,35.39,35.56,34.48,34.53,2056431,0
+ALK.US,D,20240805,000000,32.75,33.6,32.675,32.92,2560029,0
+ALK.US,D,20240806,000000,33.22,34.08,32.621,33.6,2883206,0
+ALK.US,D,20240807,000000,34.18,34.395,33.41,33.5,1622528,0
+ALK.US,D,20240808,000000,33.74,34.6,33.74,34.56,1446028,0
+ALK.US,D,20240809,000000,34.62,34.895,34.43,34.68,1753251,0
+ALK.US,D,20240812,000000,34.62,34.9775,34.48,34.59,1721948,0
+ALK.US,D,20240813,000000,34.75,35.615,34.6,35.49,2271763,0
+ALK.US,D,20240814,000000,35.63,35.77,34.7,34.77,1773064,0
+ALK.US,D,20240815,000000,35.51,35.91,35.05,35.3,2981539,0
+ALK.US,D,20240816,000000,35.13,35.455,34.76,34.78,2506511,0
+ALK.US,D,20240819,000000,35.05,35.14,34.82,34.96,1687132,0
+ALK.US,D,20240820,000000,35,35.24,34.65,34.97,3991523,0
+ALK.US,D,20240821,000000,35.18,35.29,34.84,34.99,2219439,0
+ALK.US,D,20240822,000000,34.91,35,34.44,34.53,2066105,0
+ALK.US,D,20240823,000000,34.71,35.86,34.6,35.72,2164297,0
+ALK.US,D,20240826,000000,35.86,36.11,35.27,35.28,2583368,0
+ALK.US,D,20240827,000000,35.43,36.02,35.07,35.78,2481313,0
+ALK.US,D,20240828,000000,35.83,36.0997,35.389,35.75,2138477,0
+ALK.US,D,20240829,000000,35.91,36.18,35.67,35.8,1722818,0
+ALK.US,D,20240830,000000,35.94,36.28,35.845,36.11,1956677,0
+ALK.US,D,20240903,000000,35.85,36.55,35.76,35.9,1969088,0
+ALK.US,D,20240904,000000,35.78,36.59,35.77,36.12,1494139,0
+ALK.US,D,20240905,000000,36.44,39.24,36.44,37.82,4269818,0
+ALK.US,D,20240906,000000,37.68,38.26,37,37.59,1761058,0
+ALK.US,D,20240909,000000,38.07,39.84,37.84,39.8,3291214,0
+ALK.US,D,20240910,000000,39.98,40,39.15,39.8,2338193,0
+ALK.US,D,20240911,000000,39.8,39.825,38.99,39.49,1613357,0
+ALK.US,D,20240912,000000,40.94,40.94,38.97,39.95,3700879,0
+ALK.US,D,20240913,000000,40.99,42.05,40.62,41.64,3824813,0
+ALK.US,D,20240916,000000,41.68,41.76,41.07,41.34,1693096,0
+ALK.US,D,20240917,000000,41.96,42.28,40.79,40.98,2986839,0
+ALK.US,D,20240918,000000,41.08,41.12,39.64,39.76,3442575,0
+ALK.US,D,20240919,000000,40.63,40.9148,39.38,39.56,2475665,0
+ALK.US,D,20240920,000000,39.32,40.06,39.1,40.02,3347387,0
+ALK.US,D,20240923,000000,40.01,42.02,39.92,41.69,2914734,0
+ALK.US,D,20240924,000000,42.16,42.45,41.14,41.62,3213102,0
+ALK.US,D,20240925,000000,42.04,42.81,41.63,42.45,2899814,0
+ALK.US,D,20240926,000000,43.29,44.5,43.29,44.45,3544340,0
+ALK.US,D,20240927,000000,44.69,45.21,44.46,45,3552027,0
+ALK.US,D,20240930,000000,44.36,45.57,44.14,45.21,2585387,0
+ALK.US,D,20241001,000000,45.06,45.19,44.2501,45.11,2404359,0
+ALK.US,D,20241002,000000,44.71,44.77,43.93,44.17,1457197,0
+ALK.US,D,20241003,000000,44.03,44.18,42.42,42.68,2469995,0
+ALK.US,D,20241004,000000,43.36,43.93,41.72,42.48,3473622,0
+ALK.US,D,20241007,000000,42.49,42.67,41.74,42.54,1950734,0
+ALK.US,D,20241008,000000,42.61,43.35,42.47,42.74,2464337,0
+ALK.US,D,20241009,000000,42.95,43.66,42.65,42.8,1435937,0
+ALK.US,D,20241010,000000,42.41,43.24,42.29,42.96,2434732,0
+ALK.US,D,20241011,000000,42.89,44.735,42.845,44.63,2683959,0
+ALK.US,D,20241014,000000,44.7,44.94,44.17,44.69,2429224,0
+ALK.US,D,20241015,000000,45,46.2799,45,45.4,2025425,0
+ALK.US,D,20241016,000000,45.77,46.865,45.6,46.39,2602060,0
+ALK.US,D,20241017,000000,46.53,46.53,45.28,45.65,1714447,0
+ALK.US,D,20241018,000000,45.07,45.5499,44.72,44.94,1816483,0
+ALK.US,D,20241021,000000,45.02,46.25,45.02,46.04,3372896,0
+ALK.US,D,20241022,000000,46.04,46.04,45.485,45.98,1639953,0
+ALK.US,D,20241023,000000,45.62,45.97,45.313,45.83,1922091,0
+ALK.US,D,20241024,000000,46,46.62,45.21,45.61,2128651,0
+ALK.US,D,20241025,000000,45.83,45.97,45.29,45.54,1356980,0
+ALK.US,D,20241028,000000,46.97,47.45,46.75,47.1,1836213,0
+ALK.US,D,20241029,000000,46.36,47.41,46.3,46.93,1928947,0
+ALK.US,D,20241030,000000,46.6,47.46,46.5,47.27,1879047,0
+ALK.US,D,20241031,000000,47.25,50.16,47.21,47.91,4086605,0
+ALK.US,D,20241101,000000,48.64,49.345,48.06,49.23,3632444,0
+ALK.US,D,20241104,000000,48.83,49.05,47.23,47.23,2611313,0
+ALK.US,D,20241105,000000,47.29,48.73,47.29,48.56,1415479,0
+ALK.US,D,20241106,000000,49.66,51.905,49.525,51.62,3085413,0
+ALK.US,D,20241107,000000,51.5,52.15,50.99,50.99,1862891,0
+ALK.US,D,20241108,000000,51.3,51.6,50.59,51,1443592,0
+ALK.US,D,20241111,000000,51.595,52.185,50.9,51.85,2498469,0
+ALK.US,D,20241112,000000,51.59,51.95,50.68,51.45,1341381,0
+ALK.US,D,20241113,000000,51.47,52.7,51.26,51.67,2407835,0
+ALK.US,D,20241114,000000,52.59,53.6697,52.21,52.88,2789476,0
+ALK.US,D,20241115,000000,53.83,54.01,52.93,53.96,2201951,0
+ALK.US,D,20241118,000000,53.33,53.94,52.51,52.83,2646357,0
+ALK.US,D,20241119,000000,51.79,53.21,51.77,53.08,1495793,0
+ALK.US,D,20241120,000000,52.98,53.375,52.15,53.14,1641824,0
+ALK.US,D,20241121,000000,53.13,53.26,52.202,52.3,1234818,0
+ALK.US,D,20241122,000000,52.27,52.67,52,52.42,1374216,0
+ALK.US,D,20241125,000000,53.13,53.78,52.74,53.44,1805848,0
+ALK.US,D,20241126,000000,53.375,54.1399,52.905,52.93,1145688,0
+ALK.US,D,20241127,000000,52.895,53.18,52.51,52.68,934808,0
+ALK.US,D,20241129,000000,52.68,52.94,52.4,52.6,649334,0
+ALK.US,D,20241202,000000,52.54,53.43,51.815,53.16,1640987,0
+ALK.US,D,20241203,000000,53.38,53.685,52.47,52.55,2154980,0
+ALK.US,D,20241204,000000,53.5,54.66,53.1201,54.41,1647868,0
+ALK.US,D,20241205,000000,55.6,56.95,55.27,55.88,2880184,0
+ALK.US,D,20241206,000000,56.38,56.475,54.0801,54.34,2211952,0
+ALK.US,D,20241209,000000,54.495,54.92,53.55,54.16,2504728,0
+ALK.US,D,20241210,000000,61.45,63.9,60.0301,61.29,7566217,0
+ALK.US,D,20241211,000000,61.89,65.28,61.86,64.09,5102652,0
+ALK.US,D,20241212,000000,64.7,65.62,63.1,63.42,5150484,0
+ALK.US,D,20241213,000000,63.2,63.61,62.17,62.57,3724012,0
+ALK.US,D,20241216,000000,62.415,63.415,62.03,63.4,3109327,0
+ALK.US,D,20241217,000000,63,63.52,62.5,63.2,3475215,0
+ALK.US,D,20241218,000000,63.2,64.61,62.25,62.44,3369672,0
+ALK.US,D,20241219,000000,62.99,65.24,62.81,64.97,3066447,0
+ALK.US,D,20241220,000000,64.6541,66.81,64.27,66.02,7046837,0
+ALK.US,D,20241223,000000,65.845,67.505,65.68,67.47,2425667,0
+ALK.US,D,20241224,000000,67.5,67.73,66.67,67.6,1032613,0
+ALK.US,D,20241226,000000,67.24,67.68,66.6877,67.02,1278438,0
+ALK.US,D,20241227,000000,66.26,66.71,65.17,65.83,6523293,0
+ALK.US,D,20241230,000000,64.74,65.49,64.27,64.87,2379116,0
+ALK.US,D,20241231,000000,64.86,65.46,64.4291,64.75,1444126,0
+ALK.US,D,20250102,000000,65,65.17,63.8,64.3,1552252,0
+ALK.US,D,20250103,000000,64.3,64.5,62.82,63.98,2442241,0
+ALK.US,D,20250106,000000,64.5,65.7699,64.3,64.4,2628580,0
+ALK.US,D,20250107,000000,65.89,66.515,64.96,65.52,4309769,0
+ALK.US,D,20250108,000000,65.39,66.86,64.6601,66.29,1777495,0
+ALK.US,D,20250110,000000,68.88,69.1,66.51,68.18,3701992,0
+ALK.US,D,20250113,000000,67.43,67.47,65.33,66.47,2959848,0
+ALK.US,D,20250114,000000,67.44,68.28,66.95,67.44,2631103,0
+ALK.US,D,20250115,000000,68.335,68.5,66.5903,66.66,2552921,0
+ALK.US,D,20250116,000000,66.835,67.52,65.82,67.42,1933598,0
+ALK.US,D,20250117,000000,67.825,67.95,66.12,66.34,2137776,0
+ALK.US,D,20250121,000000,67.2,68.89,66.76,68.88,2300970,0
+ALK.US,D,20250122,000000,69.81,70.21,67.05,67.4,4400034,0
+ALK.US,D,20250123,000000,69.76,71.7,67.82,68.85,6497203,0
+ALK.US,D,20250124,000000,69,70.22,67.45,69.95,2781650,0
+ALK.US,D,20250127,000000,69.3375,71.63,69.15,70.46,2986558,0
+ALK.US,D,20250128,000000,70.1,71.58,70,71.41,2659213,0
+ALK.US,D,20250129,000000,71.7,72.89,71.63,72.2,2392128,0
+ALK.US,D,20250130,000000,72,74.65,71.86,74.43,2601609,0
+ALK.US,D,20250131,000000,74.08,74.7,72.92,73.25,2981051,0
+ALK.US,D,20250203,000000,71.07,74.86,71,73.49,2970851,0
+ALK.US,D,20250204,000000,74,75.98,73.48,75.55,2710281,0
+ALK.US,D,20250205,000000,75.55,75.785,74.35,74.91,2289936,0
+ALK.US,D,20250206,000000,75.05,75.54,73.67,74.41,2508707,0
+ALK.US,D,20250207,000000,74.97,76.33,74.11,75.92,3076050,0
+ALK.US,D,20250210,000000,75.75,76.45,74.15,75.06,2618153,0
+ALK.US,D,20250211,000000,74.51,74.745,72.735,72.85,2209046,0
+ALK.US,D,20250212,000000,72.49,74.6664,72.359,73.78,1846665,0
+ALK.US,D,20250213,000000,73.945,75.21,69.36,72.54,3271973,0
+ALK.US,D,20250214,000000,72.8068,75.76,72.21,75.74,2296820,0
+ALK.US,D,20250218,000000,75.38,75.74,74.534,75.34,1773528,0
+ALK.US,D,20250219,000000,74.79,78.08,74.75,76.6,2885410,0
+ALK.US,D,20250220,000000,76.5,76.98,74.37,75.36,2256427,0
+ALK.US,D,20250221,000000,75.7,75.75,69.59,70.18,3761163,0
+ALK.US,D,20250224,000000,71.29,72.84,70.05,72.32,3482903,0
+ALK.US,D,20250225,000000,72.5,72.59,69.65,71.4,2358826,0
+ALK.US,D,20250226,000000,71.52,73.98,71.38,72.16,1861679,0
+ALK.US,D,20250227,000000,72.27,73.29,70.43,71.07,1962696,0
+ALK.US,D,20250228,000000,71.205,72.95,70.98,72.28,1729988,0
+ALK.US,D,20250303,000000,72.775,73.89,68.87,69.9,2602223,0
+ALK.US,D,20250304,000000,67.1287,68.39,64.82,65.3,4017035,0
+ALK.US,D,20250305,000000,65.94,66.86,64.86,66.3,2395502,0
+ALK.US,D,20250306,000000,65.0113,66.455,62.08,62.2,3560457,0
+ALK.US,D,20250307,000000,61.94,62.05,57.79,60.64,4543085,0
+ALK.US,D,20250310,000000,58.19,58.39,53.12,55.47,6360371,0
+ALK.US,D,20250311,000000,55.34,55.94,53.06,53.64,6038515,0
+ALK.US,D,20250312,000000,54.245,54.4268,51.24,53.34,4407062,0
+ALK.US,D,20250313,000000,53.345,53.73,51.14,52.6,2901502,0
+ALK.US,D,20250314,000000,52.4,54.01,52.31,53.94,2290108,0
+ALK.US,D,20250317,000000,53,55.4099,53,55.15,2460414,0
+ALK.US,D,20250318,000000,54.295,54.295,51.785,52.34,3681587,0
+ALK.US,D,20250319,000000,52.725,54.23,52.17,54.12,2711569,0
+ALK.US,D,20250320,000000,53.315,53.66,52.48,52.85,2910070,0
+ALK.US,D,20250321,000000,52.1,52.99,51.41,52.83,25757276,0
+ALK.US,D,20250324,000000,53.68,54.5,53,54.14,3425145,0
+ALK.US,D,20250325,000000,54.7,55.33,53.74,53.83,2300986,0
+ALK.US,D,20250326,000000,54.31,54.49,53.09,53.81,1928309,0
+ALK.US,D,20250327,000000,53.14,53.5,52.25,52.5,2121615,0
+ALK.US,D,20250328,000000,52.28,52.4885,50.07,50.33,3314694,0
+ALK.US,D,20250331,000000,48.3549,49.45,47.37,49.22,4063267,0
+ALK.US,D,20250401,000000,48.6,49.1,46.7,49.04,2980341,0
+ALK.US,D,20250402,000000,48.2,51.23,48.2,51.14,2481068,0
+ALK.US,D,20250403,000000,48.13,48.49,45.765,45.94,3909085,0
+ALK.US,D,20250404,000000,43.73,45.1,42.335,44.45,4388654,0
+ALK.US,D,20250407,000000,41.79,46.34,41.5,43.87,4315168,0
+ALK.US,D,20250408,000000,45.51,45.73,40.19,41.01,4738115,0
+ALK.US,D,20250409,000000,41.21,50.89,41.13,50.27,7749598,0
+ALK.US,D,20250410,000000,48.04,48.46,43.97,44.51,4256964,0
+ALK.US,D,20250411,000000,44.75,45.88,43.57,45.76,2310147,0
+ALK.US,D,20250414,000000,46.415,46.52,44.41,45.01,2579981,0
+ALK.US,D,20250415,000000,45.255,46.96,45.13,45.83,1915838,0
+ALK.US,D,20250416,000000,46.415,46.75,43.63,44.65,4572950,0
+ALK.US,D,20250417,000000,44.25,45.83,43.93,45.18,2267142,0
+ALK.US,D,20250421,000000,44.545,44.67,43.22,43.68,1809216,0
+ALK.US,D,20250422,000000,44.62,45.24,44.08,44.94,1887157,0
+ALK.US,D,20250423,000000,47,49.15,46.02,46.11,4057647,0
+ALK.US,D,20250424,000000,40.15,42.5,39.79,41.51,11162819,0
+ALK.US,D,20250425,000000,41.23,42.31,41.04,41.91,5358064,0
+ALK.US,D,20250428,000000,42.285,43.95,42.285,43.02,5650966,0
+ALK.US,D,20250429,000000,42.94,44.25,42.845,43.7,3828952,0
+ALK.US,D,20250430,000000,42.5,44.47,42.01,44.27,3587088,0
+ALK.US,D,20250501,000000,44.68,45.49,44.21,44.4,2819803,0
+ALK.US,D,20250502,000000,45.26,47.9,45.26,46.99,3951152,0
+ALK.US,D,20250505,000000,46.15,49.365,46.0625,48.65,4251935,0
+ALK.US,D,20250506,000000,47.505,50.33,47.3671,49.94,4720876,0
+ALK.US,D,20250507,000000,50.24,51.42,49.965,50.16,3206382,0
+ALK.US,D,20250508,000000,50.99,53.51,50.4127,52.77,3804964,0
+ALK.US,D,20250509,000000,52.535,53.29,51.65,52.03,2418526,0
+ALK.US,D,20250512,000000,54.97,55.54,53.175,53.53,3348708,0
+ALK.US,D,20250513,000000,53.88,55.33,53.54,54.88,2617056,0
+ALK.US,D,20250514,000000,54.655,55.59,53.72,54.16,2614128,0
+ALK.US,D,20250515,000000,54.39,54.55,52.66,52.98,2782389,0
+ALK.US,D,20250516,000000,52.875,53.77,52.4,53.65,2495187,0
+ALK.US,D,20250519,000000,53.15,54.4,52.83,53.59,2567955,0
+ALK.US,D,20250520,000000,53.445,54.05,52.23,52.38,1999912,0
+ALK.US,D,20250521,000000,51.34,51.7739,49.73,49.77,3079663,0
+ALK.US,D,20250522,000000,49.8,50.63,49.51,50.11,3670121,0
+ALK.US,D,20250523,000000,48.86,50.8325,48.631,50.71,2243065,0
+ALK.US,D,20250527,000000,51.74,52.92,51.43,52.48,3330121,0
+ALK.US,D,20250528,000000,52.41,52.56,51.17,51.62,2347624,0
+ALK.US,D,20250529,000000,52.15,53.12,51.55,52.03,4265602,0
+ALK.US,D,20250530,000000,51.55,51.71,50.51,50.93,3024510,0
+ALK.US,D,20250602,000000,50.875,51,49.7,50.9,2628056,0
+ALK.US,D,20250603,000000,50.945,51.36,50.265,50.75,2781532,0
+ALK.US,D,20250604,000000,50.85,51.45,50.35,51.11,1861316,0
+ALK.US,D,20250605,000000,50.895,51.56,50.285,50.71,2643492,0
+ALK.US,D,20250606,000000,51.135,52.56,51.03,52.5,3291118,0
+ALK.US,D,20250609,000000,52.87,53,51.58,51.73,2086090,0
+ALK.US,D,20250610,000000,51.8,52.4,51.09,51.58,2644925,0
+ALK.US,D,20250611,000000,51.78,52.05,49.0501,49.15,3274351,0
+ALK.US,D,20250612,000000,48.725,49.92,48.0801,49.64,3301477,0
+ALK.US,D,20250613,000000,47.225,48.68,47,47.46,3050523,0
+ALK.US,D,20250616,000000,48.19,48.977,47.67,48.79,2608623,0
+ALK.US,D,20250617,000000,47.69,48.115,46.41,46.7,3309713,0
+ALK.US,D,20250618,000000,46.6,47.68,46.5,46.87,1761693,0
+ALK.US,D,20250620,000000,47.21,47.5899,46.59,46.98,2723255,0
+ALK.US,D,20250623,000000,46.5,48.345,45.48,47.73,3015869,0
+ALK.US,D,20250624,000000,49.1,50.24,49,49.56,3200985,0
+ALK.US,D,20250625,000000,49.85,49.94,48.29,48.66,1630611,0
+ALK.US,D,20250626,000000,49.19,49.56,48.82,49.01,1952872,0
+ALK.US,D,20250627,000000,48.78,49.835,48.33,49.37,4242514,0
+ALK.US,D,20250630,000000,49.5,49.67,48.92,49.48,2013218,0
+ALK.US,D,20250701,000000,49.5,50.26,48.81,50.21,3554130,0
+ALK.US,D,20250702,000000,50.35,51.28,49.6282,50.88,2454623,0
+ALK.US,D,20250703,000000,50.96,52.25,50.825,51.05,1716510,0
+ALK.US,D,20250707,000000,50.665,51.7184,49.88,50.57,3090320,0
+ALK.US,D,20250708,000000,51.4,52.15,49.88,50.06,3264820,0
+ALK.US,D,20250709,000000,50.655,51.105,49.035,49.73,2413827,0
+ALK.US,D,20250710,000000,52.5,55.17,51.235,54.18,4926276,0
+ALK.US,D,20250711,000000,53.545,53.755,52.5,52.54,2218415,0
+ALK.US,D,20250714,000000,52.645,53.14,52.02,52.93,2040483,0
+ALK.US,D,20250715,000000,53,53.29,51.62,51.64,1474091,0
+ALK.US,D,20250716,000000,52.58,52.63,50.86,51.65,2962570,0
+ALK.US,D,20250717,000000,51.73,53.93,51.61,53.12,3162448,0
+ALK.US,D,20250718,000000,53.56,53.57,52.3717,53.15,2617185,0
+ALK.US,D,20250721,000000,53.23,53.9358,52.55,52.61,2108174,0
+ALK.US,D,20250722,000000,52.6,53.41,51.74,53.06,1925024,0
+ALK.US,D,20250723,000000,53.63,54.38,53.07,53.88,2763327,0
+ALK.US,D,20250724,000000,52.36,54.38,50.785,50.83,6226672,0
+ALK.US,D,20250725,000000,51.23,52.87,50.64,52.16,3261204,0
+ALK.US,D,20250728,000000,52.18,54.38,51.78,54.33,3613580,0
+ALK.US,D,20250729,000000,54.49,56.22,53.65,54.15,4514033,0
+ALK.US,D,20250730,000000,54.295,54.3559,52.71,53.33,2201599,0
+ALK.US,D,20250731,000000,53.52,54.2,52.67,52.96,1575451,0
+ALK.US,D,20250801,000000,51.63,51.75,50.01,51.37,2586427,0
+ALK.US,D,20250804,000000,51.97,52.63,51.63,52.58,2200046,0
+ALK.US,D,20250805,000000,52.815,53.35,51.53,53.18,1719008,0
+ALK.US,D,20250806,000000,53.155,54.34,52.8,54,1782106,0
+ALK.US,D,20250807,000000,54.5,54.5,52.825,53.25,1618496,0
+ALK.US,D,20250808,000000,53.29,53.4094,52.1,52.28,1883803,0
+ALK.US,D,20250811,000000,52.27,52.65,50.75,51.14,2215550,0
+ALK.US,D,20250812,000000,51.905,56.59,51.905,56.22,3271159,0
+ALK.US,D,20250813,000000,56.11,58.08,55.3232,57.75,2621096,0
+ALK.US,D,20250814,000000,56.565,57.22,56.42,56.87,1783764,0
+ALK.US,D,20250815,000000,57.055,57.695,56.84,57.36,1606476,0
+ALK.US,D,20250818,000000,57,58.005,56.7,57.4,1749939,0
+ALK.US,D,20250819,000000,57.44,59.0433,57.12,57.12,2020779,0
+ALK.US,D,20250820,000000,56.09,56.91,55.63,55.93,2283062,0
+ALK.US,D,20250821,000000,55.64,55.68,54.6,54.92,1703859,0
+ALK.US,D,20250822,000000,55.305,59.53,55.305,59.5,2761701,0
+ALK.US,D,20250825,000000,59.09,60.41,58.91,60.01,2526815,0
+ALK.US,D,20250826,000000,60,60.77,59.9129,60.32,1882507,0
+ALK.US,D,20250827,000000,60.45,62.06,60.43,61.84,2322890,0
+ALK.US,D,20250828,000000,62.23,63.39,61.91,63.18,2478156,0
+ALK.US,D,20250829,000000,62.8,63.15,61.9085,62.78,1641916,0
+ALK.US,D,20250902,000000,61.81,62.79,61.48,62.59,2527266,0
+ALK.US,D,20250903,000000,62.275,64.99,62.05,62.5,1953982,0
+ALK.US,D,20250904,000000,62.5,65.345,62.5,62.81,3231878,0
+ALK.US,D,20250905,000000,62.8,64.1,62.27,63.15,2815735,0
+ALK.US,D,20250908,000000,62.8,64.06,62.8,63.69,3136275,0
+ALK.US,D,20250909,000000,63.69,63.74,61.4001,62.29,2247094,0
+ALK.US,D,20250910,000000,62.145,63.09,61.755,62.65,1960096,0
+ALK.US,D,20250911,000000,63.14,63.99,61.32,63.86,3702590,0
+ALK.US,D,20250912,000000,65.66,65.88,63.31,63.37,2725174,0
+ALK.US,D,20250915,000000,63.5,63.65,58.56,59.13,5578890,0
+ALK.US,D,20250916,000000,58.81,58.97,56.61,57.6,3726491,0
+ALK.US,D,20250917,000000,57.97,60.03,57.71,58.49,2665229,0
+ALK.US,D,20250918,000000,58.79,58.93,57.25,57.4,3151306,0
+ALK.US,D,20250919,000000,57.625,57.63,56.71,57.25,5135629,0
+ALK.US,D,20250922,000000,57.4072,57.4072,54.08,54.78,3999583,0
+ALK.US,D,20250923,000000,55.23,55.5,54.06,54.14,2846462,0
+ALK.US,D,20250924,000000,54.25,54.4759,52.87,52.9,1688649,0
+ALK.US,D,20250925,000000,52.8,52.84,51.15,51.29,2071031,0
+ALK.US,D,20250926,000000,51.79,52.13,50.63,50.88,2490202,0
+ALK.US,D,20250929,000000,51.585,51.7428,49.94,50.44,4599012,0
+ALK.US,D,20250930,000000,50.745,50.89,49.11,49.78,2241346,0
+ALK.US,D,20251001,000000,49.6,50.2999,48.25,48.5,2868372,0
+ALK.US,D,20251002,000000,48.97,49.58,47.86,48.98,3180664,0
+ALK.US,D,20251003,000000,49.175,49.48,48.375,49.19,2654458,0
+ALK.US,D,20251006,000000,49.5,49.52,47.36,48.46,5103268,0
+ALK.US,D,20251007,000000,48.605,49.56,47.77,49,4899228,0
+ALK.US,D,20251008,000000,48.86,49.56,48.47,49.14,2672480,0
+ALK.US,D,20251009,000000,51.75,52.3,48.66,49.15,4241762,0
+ALK.US,D,20251010,000000,49.34,50.12,47.1379,47.22,2721384,0
+ALK.US,D,20251013,000000,47.32,48.51,47.28,48.27,2234800,0
+ALK.US,D,20251014,000000,47.36,49.82,47.2,49.42,2109402,0
+ALK.US,D,20251015,000000,49.73,49.93,48.68,48.84,2414205,0
+ALK.US,D,20251016,000000,49,49.13,46.7,47.78,2253549,0
+ALK.US,D,20251017,000000,47.51,47.98,47.0716,47.31,2223675,0
+ALK.US,D,20251020,000000,47.5,48.78,47.16,48.5,2975146,0
+ALK.US,D,20251021,000000,48.06,49.19,47.93,49.01,2741775,0
+ALK.US,D,20251022,000000,49,49.14,47.58,47.68,2240294,0
+ALK.US,D,20251023,000000,47.69,47.82,46.37,46.63,5097527,0
+ALK.US,D,20251024,000000,44.23,45.165,43.52,43.77,11459916,0
+ALK.US,D,20251027,000000,44.51,45.04,43.97,44.78,4310945,0
+ALK.US,D,20251028,000000,44.36,44.53,42.965,43,3955126,0
+ALK.US,D,20251029,000000,42.825,43.25,41.325,41.77,5242092,0
+ALK.US,D,20251030,000000,41.26,41.805,40.65,40.7,2783521,0
+ALK.US,D,20251031,000000,40.66,41.8,40.45,41.73,3090163,0
+ALK.US,D,20251103,000000,41.75,41.95,40.8,41.07,3160421,0
+ALK.US,D,20251104,000000,40.43,41.06,39.82,40.42,3405512,0
+ALK.US,D,20251105,000000,40.5,42.45,40.3275,41.86,6229839,0
+ALK.US,D,20251106,000000,41.8017,42.35,40.59,41.13,3022137,0
+ALK.US,D,20251107,000000,40.97,43.448,40.22,42.93,4768465,0
+ALK.US,D,20251110,000000,43.85,44.57,42.33,42.36,4107473,0
+ALK.US,D,20251111,000000,42.4,42.78,41.45,42.04,2655368,0
+ALK.US,D,20251112,000000,42.16,43.44,42.1,43.42,2623646,0
+ALK.US,D,20251113,000000,42.86,43.615,42.07,42.34,2417625,0
+ALK.US,D,20251114,000000,41.425,42.13,41,41.67,3229306,0
+ALK.US,D,20251117,000000,41.6629,41.6629,39.07,39.11,3417031,0
+ALK.US,D,20251118,000000,38.9001,39.625,38.62,39.05,4716804,0
+ALK.US,D,20251119,000000,39.58,39.86,38.28,38.62,2519530,0
+ALK.US,D,20251120,000000,39.06,39.47,37.63,37.82,3495632,0
+ALK.US,D,20251121,000000,38.2,40.39,37.96,39.53,3334672,0
+ALK.US,D,20251124,000000,39.695,40.415,39.15,40.27,2885692,0
+ALK.US,D,20251125,000000,40.35,41.86,40.35,41.26,3693301,0
+ALK.US,D,20251126,000000,41.21,43.31,41.18,42.51,3550182,0
+ALK.US,D,20251128,000000,42.6,43.1499,42.39,42.86,1495695,0
+ALK.US,D,20251201,000000,42.1,42.8925,41.7197,42.52,2854291,0
+ALK.US,D,20251202,000000,42.6,43.81,42.3466,42.66,3288278,0
+ALK.US,D,20251203,000000,42.96,45.595,42.849,45.37,5918803,0
+ALK.US,D,20251204,000000,46.01,48.25,44.9934,47.32,7206651,0
+ALK.US,D,20251205,000000,47.19,49.935,47.18,49.65,5739733,0
+ALK.US,D,20251208,000000,49.5,49.67,48.34,49.19,4071202,0
+ALK.US,D,20251209,000000,49.11,50.57,48.68,49.54,3270718,0
+ALK.US,D,20251210,000000,49.58,51.815,49.2974,51.75,4577620,0
+ALK.US,D,20251211,000000,51.49,52.79,51.34,52.55,3468157,0
+ALK.US,D,20251212,000000,52.71,53.88,51.245,51.4,3169693,0
+ALK.US,D,20251215,000000,52.1,52.63,51.0515,51.89,2980153,0
+ALK.US,D,20251216,000000,52,53.25,51.4688,52.42,2947299,0
+ALK.US,D,20251217,000000,52.5,52.955,51.13,51.24,2877145,0
+ALK.US,D,20251218,000000,51.775,52.92,51.71,51.87,1976267,0
+ALK.US,D,20251219,000000,51.99,52.57,50.91,52,3863628,0
+ALK.US,D,20251222,000000,52,53.72,52,53.48,2178446,0
+ALK.US,D,20251223,000000,53.345,53.36,51.1101,51.18,2792030,0
+ALK.US,D,20251224,000000,51.25,51.48,50.7,51.38,1255567,0
+ALK.US,D,20251226,000000,51.3,51.74,51.1,51.49,1001237,0
+ALK.US,D,20251229,000000,51.235,51.3,50.165,50.29,1637273,0
+ALK.US,D,20251230,000000,50.19,50.925,49.72,50.13,1591998,0
+ALK.US,D,20251231,000000,50.315,50.52,49.79,50.3,1225239,0
+ALK.US,D,20260102,000000,50.585,52.08,50.3,51.52,1777536,0
+ALK.US,D,20260105,000000,51.27,52.89,51.27,51.97,2847544,0
+ALK.US,D,20260106,000000,52.575,52.73,50.37,50.73,4398894,0
+ALK.US,D,20260107,000000,51.03,51.49,49.7,49.8,3633587,0
+ALK.US,D,20260108,000000,49.685,49.685,48.36,48.58,3886197,0
+ALK.US,D,20260109,000000,49.17,50.39,48.93,49.98,3378620,0
+ALK.US,D,20260112,000000,49.49,49.55,48.19,48.67,2850372,0
+ALK.US,D,20260113,000000,47.89,49.105,47.27,47.85,3101912,0
+ALK.US,D,20260114,000000,47.86,48.23,46.38,47.79,3007452,0
+ALK.US,D,20260115,000000,48.095,50.02,48.095,49.66,3088927,0
+ALK.US,D,20260116,000000,49.51,50.33,48.65,50.04,3408241,0
+ALK.US,D,20260120,000000,49.37,49.64,47.17,47.6,2547743,0
+ALK.US,D,20260121,000000,48.38,49.96,48.19,48.96,4009731,0
+ALK.US,D,20260122,000000,49.3,49.92,47.405,48.86,4756664,0
+ALK.US,D,20260123,000000,47.95,52.25,47.49,50.87,8100719,0
+ALK.US,D,20260126,000000,50.575,51.15,49.4,49.81,4410400,0
+ALK.US,D,20260127,000000,50.1,52.32,50.04,51.8,5388587,0
+ALK.US,D,20260128,000000,52.28,53.75,51.9,52.37,4822296,0
+ALK.US,D,20260129,000000,52.75,53.63,52.02,53.3,5143626,0
+ALK.US,D,20260130,000000,52.75,53.4,50.0004,50.83,4792744,0
+ALK.US,D,20260202,000000,51.14,52.71,50.77,52.64,4787871,0
+ALK.US,D,20260203,000000,53.115,56.33,52.94,55.14,5077242,0
+ALK.US,D,20260204,000000,55.5,56.32,53.785,56.14,3403458,0
+ALK.US,D,20260205,000000,55.89,56.14,54.36,55.26,2704159,0
+ALK.US,D,20260206,000000,55.88,60.08,55.515,59.45,4383598,0
+ALK.US,D,20260209,000000,58.75,60.63,58.5,60.21,2079670,0
+ALK.US,D,20260210,000000,59.96,60.25,58.945,59.14,3816008,0
+ALK.US,D,20260211,000000,59.445,60.5,57.22,57.5,2002678,0
+ALK.US,D,20260212,000000,58.3,59.49,54.5,55.69,2827089,0
+ALK.US,D,20260213,000000,56.25,56.88,54.405,55.27,3031176,0
+ALK.US,D,20260217,000000,55.235,57.98,54.8,57.08,2353450,0
+ALK.US,D,20260218,000000,56.105,58.05,54.35,55.84,2883327,0
diff --git a/daily/us/nyse stocks/1/ame.us.txt b/daily/us/nyse stocks/1/ame.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45760e221c0801794ec2c751cd1cc650609a3760
--- /dev/null
+++ b/daily/us/nyse stocks/1/ame.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AME.US,D,20050225,000000,10.2914,10.4317,10.2914,10.4218,1101338.3372861,0
+AME.US,D,20050228,000000,10.4168,10.552,10.4099,10.5033,1006456.2034994,0
+AME.US,D,20050301,000000,10.5033,10.578,10.3979,10.5283,1045505.6291324,0
+AME.US,D,20050302,000000,10.5233,10.7044,10.5033,10.6357,774000.00125845,0
+AME.US,D,20050303,000000,10.6297,10.8516,10.6297,10.8128,1547636.1536564,0
+AME.US,D,20050304,000000,10.8386,10.97,10.765,10.96,1227967.7918122,0
+AME.US,D,20050307,000000,11.0167,11.1103,10.9939,11.1103,984561.9501066,0
+AME.US,D,20050308,000000,11.17,11.2834,11.151,11.2137,1526111.7797683,0
+AME.US,D,20050309,000000,11.0973,11.151,11.0097,11.0416,933840.21282464,0
+AME.US,D,20050310,000000,10.9988,11.1401,10.9043,11.0486,559787.50251716,0
+AME.US,D,20050311,000000,11.0227,11.2137,11.0167,11.0724,517826.2808929,0
+AME.US,D,20050314,000000,11.1401,11.356,11.1291,11.2207,1329781.1458808,0
+AME.US,D,20050315,000000,11.2764,11.2953,11.1451,11.2137,578038.24176823,0
+AME.US,D,20050316,000000,11.151,11.176,10.9103,11.0357,747361.64117635,0
+AME.US,D,20050317,000000,11.0724,11.2008,11.0167,11.1401,630586.25910412,0
+AME.US,D,20050318,000000,11.4465,11.4585,11.1958,11.2694,1311165.5526619,0
+AME.US,D,20050321,000000,11.2466,11.2466,11.0654,11.1231,907202.85784987,0
+AME.US,D,20050322,000000,11.0794,11.151,10.9421,10.983,719625.70386865,0
+AME.US,D,20050323,000000,10.9173,11.0167,10.8197,10.976,921065.2984133,0
+AME.US,D,20050324,000000,10.9988,11.1291,10.9421,11.0654,424771.43226738,0
+AME.US,D,20050328,000000,11.0724,11.2207,11.0416,11.0854,1093675.3988541,0
+AME.US,D,20050329,000000,11.0854,11.151,10.965,10.9939,994050.16348528,0
+AME.US,D,20050330,000000,10.9939,11.0914,10.965,10.9879,1010838.4715429,0
+AME.US,D,20050331,000000,10.9879,11.0287,10.9293,11.0287,1748347.0453728,0
+AME.US,D,20050401,000000,11.0167,11.0287,10.8784,10.954,814507.83765544,0
+AME.US,D,20050404,000000,10.983,10.9988,10.7879,10.96,805017.61406207,0
+AME.US,D,20050405,000000,10.976,10.976,10.9173,10.949,894793.80251373,0
+AME.US,D,20050406,000000,10.965,11.0287,10.9233,10.9351,734221.87279717,0
+AME.US,D,20050407,000000,10.954,10.983,10.8973,10.976,898440.33197748,0
+AME.US,D,20050408,000000,10.976,10.9988,10.9351,10.97,1048057.5966925,0
+AME.US,D,20050411,000000,10.9939,11.0357,10.965,10.9988,1458962.5679671,0
+AME.US,D,20050412,000000,10.9988,11.1173,10.8516,11.0724,797718.52449046,0
+AME.US,D,20050413,000000,11.0287,11.0973,10.949,10.9939,845165.62202795,0
+AME.US,D,20050414,000000,10.9879,10.9879,10.6924,10.8197,1556758.5079599,0
+AME.US,D,20050415,000000,10.7044,10.7601,10.186,10.4268,4025832.8548563,0
+AME.US,D,20050418,000000,10.4168,10.4726,10.2984,10.4317,1465166.0905278,0
+AME.US,D,20050419,000000,10.4386,10.6675,10.4386,10.6615,992957.61179643,0
+AME.US,D,20050420,000000,10.7949,10.8586,10.1373,10.4039,3465310.6188666,0
+AME.US,D,20050421,000000,10.4386,10.6297,10.3163,10.6167,1704556.5283725,0
+AME.US,D,20050422,000000,10.6038,10.6924,10.4566,10.5343,1824981.4552305,0
+AME.US,D,20050425,000000,10.546,10.6864,10.546,10.6794,1170307.7984971,0
+AME.US,D,20050426,000000,10.6615,10.7222,10.5233,10.5233,811588.00080534,0
+AME.US,D,20050427,000000,10.4903,10.4903,10.2914,10.2984,1947960.3598635,0
+AME.US,D,20050428,000000,10.2984,10.3531,10.1561,10.3362,2418342.5585408,0
+AME.US,D,20050429,000000,10.3362,10.3859,10.167,10.3799,1386344.5670777,0
+AME.US,D,20050502,000000,10.3601,10.4726,10.3292,10.4676,869974.6867341,0
+AME.US,D,20050503,000000,10.4855,10.546,10.4099,10.4903,1048057.5966925,0
+AME.US,D,20050504,000000,10.4855,10.5283,10.3601,10.3601,1605661.0009394,0
+AME.US,D,20050505,000000,10.3362,10.571,10.2914,10.5103,1696527.7308652,0
+AME.US,D,20050506,000000,10.578,10.6297,10.4676,10.5103,850270.56225574,0
+AME.US,D,20050509,000000,10.5343,10.6097,10.4795,10.6097,1125420.7093787,0
+AME.US,D,20050510,000000,10.578,10.578,10.3601,10.4268,561254.95924735,0
+AME.US,D,20050511,000000,10.4218,10.4795,10.3362,10.4386,1027250.8694518,0
+AME.US,D,20050512,000000,10.4446,10.4726,10.174,10.174,967409.79318845,0
+AME.US,D,20050513,000000,10.174,10.179,9.97507,10.0676,1229792.0616516,0
+AME.US,D,20050516,000000,10.0676,10.1373,9.9979,10.1233,856474.08481647,0
+AME.US,D,20050517,000000,10.1063,10.1063,9.96212,10.0616,944419.9727848,0
+AME.US,D,20050518,000000,10.1233,10.3671,10.0616,10.2854,730575.3433334,0
+AME.US,D,20050519,000000,10.4676,10.9103,10.4496,10.559,2077512.6665617,0
+AME.US,D,20050520,000000,10.559,10.571,10.3601,10.564,1027624.7693859,0
+AME.US,D,20050523,000000,10.6038,10.7172,10.6038,10.6615,1198039.7153755,0
+AME.US,D,20050524,000000,10.6615,10.7103,10.6038,10.6427,639712.633837,0
+AME.US,D,20050525,000000,10.6038,10.6297,10.4386,10.4566,587890.30400742,0
+AME.US,D,20050526,000000,10.5233,10.7421,10.5233,10.7352,806841.8839013,0
+AME.US,D,20050527,000000,10.7172,10.7292,10.6167,10.6427,551036.03282563,0
+AME.US,D,20050531,000000,10.6427,10.6427,10.4726,10.4726,774729.70919415,0
+AME.US,D,20050601,000000,10.4903,10.6864,10.4168,10.546,823997.05614148,0
+AME.US,D,20050602,000000,10.546,10.6794,10.4795,10.571,603580.02973211,0
+AME.US,D,20050603,000000,10.552,10.6097,10.4386,10.4726,294856.28181597,0
+AME.US,D,20050606,000000,10.4676,10.5233,10.4268,10.5233,380252.21243878,0
+AME.US,D,20050607,000000,10.4903,10.6167,10.4903,10.571,951357.22371062,0
+AME.US,D,20050608,000000,10.578,10.6427,10.552,10.584,795532.41600543,0
+AME.US,D,20050609,000000,10.584,10.6227,10.5283,10.6038,632776.38801855,0
+AME.US,D,20050610,000000,10.6038,10.6497,10.552,10.6497,742251.67541182,0
+AME.US,D,20050613,000000,10.6497,10.8516,10.6497,10.8456,1104258.1741363,0
+AME.US,D,20050614,000000,10.8257,10.97,10.8197,10.97,1278326.685341,0
+AME.US,D,20050615,000000,10.97,10.97,10.8068,10.96,995147.74071086,0
+AME.US,D,20050616,000000,10.965,11.0486,10.9351,11.0416,737507.56872247,0
+AME.US,D,20050617,000000,11.0973,11.2884,11.0973,11.2466,1700175.2654363,0
+AME.US,D,20050620,000000,11.2466,11.2466,11.1341,11.17,679490.7622983,0
+AME.US,D,20050621,000000,11.163,11.2953,11.1401,11.2834,875448.50135913,0
+AME.US,D,20050622,000000,11.35,11.369,11.2207,11.3201,1229792.0616516,0
+AME.US,D,20050623,000000,11.3201,11.3311,11.1829,11.2535,1542165.3543534,0
+AME.US,D,20050624,000000,11.1043,11.2466,10.8008,10.9988,1965110.5065669,0
+AME.US,D,20050627,000000,10.976,11.0227,10.9233,10.9988,807942.47644894,0
+AME.US,D,20050628,000000,11.1231,11.2008,11.0724,11.2008,784948.63561587,0
+AME.US,D,20050629,000000,11.2008,11.2207,11.0973,11.176,1254237.2774971,0
+AME.US,D,20050630,000000,11.4704,11.6077,11.4585,11.4704,2233327.4231934,0
+AME.US,D,20050701,000000,11.4704,11.6844,11.4396,11.5957,1218845.4375088,0
+AME.US,D,20050705,000000,11.6027,11.6445,11.5311,11.6137,828008.43957307,0
+AME.US,D,20050706,000000,11.6137,11.6445,11.4644,11.4704,583146.19731808,0
+AME.US,D,20050707,000000,11.4018,11.4525,11.2644,11.4276,805389.50378136,0
+AME.US,D,20050708,000000,11.356,11.566,11.3201,11.5202,1197309.0023323,0
+AME.US,D,20050711,000000,11.5202,11.6257,11.4704,11.5848,721451.98392257,0
+AME.US,D,20050712,000000,11.6027,11.6027,11.35,11.4585,872166.82586322,0
+AME.US,D,20050713,000000,11.4018,11.4207,11.2137,11.3759,1820967.0564769,0
+AME.US,D,20050714,000000,11.362,11.4077,11.2277,11.4077,1576100.7937925,0
+AME.US,D,20050715,000000,11.4018,11.566,11.3133,11.4833,1627923.1236221,0
+AME.US,D,20050718,000000,11.4465,11.572,11.356,11.538,1264820.0527794,0
+AME.US,D,20050719,000000,11.538,11.6644,11.4585,11.6584,1487058.3337058,0
+AME.US,D,20050720,000000,11.7271,11.8873,11.6137,11.7141,2514684.1081991,0
+AME.US,D,20050721,000000,11.5788,11.5788,11.158,11.2336,3088343.0972458,0
+AME.US,D,20050722,000000,11.2207,11.3818,11.2137,11.362,1063751.3428467,0
+AME.US,D,20050725,000000,11.3311,11.3311,11.0037,11.1173,1211544.3377224,0
+AME.US,D,20050726,000000,11.1291,11.2406,11.1291,11.2406,2256679.0822429,0
+AME.US,D,20050727,000000,11.2336,11.2336,11.0724,11.2336,576577.8207895,0
+AME.US,D,20050728,000000,11.2207,11.4276,11.151,11.3818,993684.30441008,0
+AME.US,D,20050729,000000,11.369,11.3759,11.151,11.2884,726928.81386965,0
+AME.US,D,20050801,000000,11.0287,11.4465,11.0287,11.362,862312.75340934,0
+AME.US,D,20050802,000000,11.362,11.3818,10.9988,11.0973,1419185.4446131,0
+AME.US,D,20050803,000000,11.0973,11.0973,10.965,11.0167,1142576.8867263,0
+AME.US,D,20050804,000000,11.0037,11.0037,10.8784,10.9351,1068130.5955682,0
+AME.US,D,20050805,000000,10.9351,10.9351,10.765,10.8008,491547.74924189,0
+AME.US,D,20050808,000000,10.4168,10.8128,10.4099,10.765,995509.57935665,0
+AME.US,D,20050809,000000,10.765,10.8257,10.7172,10.7551,815600.38934429,0
+AME.US,D,20050810,000000,10.7292,10.765,10.584,10.6864,861215.17618376,0
+AME.US,D,20050811,000000,10.7103,10.8784,10.7103,10.8784,540451.24732871,0
+AME.US,D,20050812,000000,10.8655,10.9879,10.7879,10.9103,817420.63875411,0
+AME.US,D,20050815,000000,10.9351,10.954,10.6744,10.7759,580592.21954316,0
+AME.US,D,20050816,000000,10.7759,10.7759,10.6297,10.6297,536069.98439252,0
+AME.US,D,20050817,000000,10.6615,10.765,10.6297,10.7551,720358.42712638,0
+AME.US,D,20050818,000000,10.7044,10.7044,10.597,10.6357,656859.7652184,0
+AME.US,D,20050819,000000,10.6744,10.765,10.6038,10.7601,364559.47139204,0
+AME.US,D,20050822,000000,10.8068,10.9293,10.7949,10.8844,926174.25907048,0
+AME.US,D,20050823,000000,10.8655,10.965,10.8386,10.9103,1181624.3021444,0
+AME.US,D,20050824,000000,10.8655,10.9988,10.8128,10.8586,872898.5440136,0
+AME.US,D,20050825,000000,10.9103,11.0037,10.8844,10.954,979453.99455676,0
+AME.US,D,20050826,000000,10.965,10.976,10.8257,10.8973,518190.12975339,0
+AME.US,D,20050829,000000,10.8386,11.0167,10.8008,11.0037,848447.29752386,0
+AME.US,D,20050830,000000,10.983,10.9988,10.9103,10.976,625112.44447908,0
+AME.US,D,20050831,000000,10.9988,11.0416,10.9173,11.0416,805389.50378136,0
+AME.US,D,20050901,000000,11.0167,11.0854,10.9988,11.0416,564169.77056072,0
+AME.US,D,20050902,000000,11.0287,11.0724,10.8973,10.97,598104.20489239,0
+AME.US,D,20050906,000000,10.9879,11.1173,10.9233,11.0914,1080170.7765071,0
+AME.US,D,20050907,000000,11.0914,11.17,10.954,11.0037,628399.14551175,0
+AME.US,D,20050908,000000,10.9988,11.0037,10.8844,10.9939,656859.7652184,0
+AME.US,D,20050909,000000,11.0037,11.163,10.9879,11.1341,561983.66207569,0
+AME.US,D,20050912,000000,10.965,11.0914,10.965,10.9988,1390354.9454019,0
+AME.US,D,20050913,000000,10.9988,11.0097,10.8586,10.965,715615.3255444,0
+AME.US,D,20050914,000000,10.9103,10.954,10.7481,10.7551,1056452.253275,0
+AME.US,D,20050915,000000,10.7949,10.8257,10.6167,10.6297,1941756.8373027,0
+AME.US,D,20050916,000000,10.8068,11.2764,10.8008,11.1173,4549131.9452668,0
+AME.US,D,20050919,000000,11.0167,11.2137,11.0037,11.1043,1498006.9680633,0
+AME.US,D,20050920,000000,11.17,11.2466,10.9939,11.0973,1346561.4130796,0
+AME.US,D,20050921,000000,11.0973,11.1888,11.0605,11.0914,1703822.8000074,0
+AME.US,D,20050922,000000,11.0724,11.151,11.0227,11.151,1009013.1965963,0
+AME.US,D,20050923,000000,11.1231,11.5917,11.0287,11.4276,1565518.0185103,0
+AME.US,D,20050926,000000,11.4585,11.543,11.369,11.4704,1073603.4050858,0
+AME.US,D,20050927,000000,11.4833,11.5202,11.35,11.4396,1115568.6471394,0
+AME.US,D,20050928,000000,11.4147,11.4963,11.3311,11.3818,848077.41801928,0
+AME.US,D,20050929,000000,11.356,11.6327,11.356,11.6187,741886.82144396,0
+AME.US,D,20050930,000000,11.6187,11.7828,11.6137,11.7768,712325.6091897,0
+AME.US,D,20051003,000000,11.7569,12.1341,11.7569,12.0227,1289272.3043764,0
+AME.US,D,20051004,000000,12.0227,12.2872,12.0227,12.0844,2136985.8735352,0
+AME.US,D,20051005,000000,12.0424,12.1588,11.8068,11.8126,2026051.1702707,0
+AME.US,D,20051006,000000,11.8126,11.9002,11.6386,11.7698,1307884.8822734,0
+AME.US,D,20051007,000000,11.7828,11.8933,11.7569,11.8196,1575013.2676403,0
+AME.US,D,20051010,000000,11.8246,11.8375,11.6077,11.7081,931284.22483502,0
+AME.US,D,20051011,000000,11.7081,11.8873,11.6584,11.7391,1241835.2579125,0
+AME.US,D,20051012,000000,11.6894,11.9798,11.6386,11.7141,1268838.4719625,0
+AME.US,D,20051013,000000,11.7141,11.7201,11.5142,11.5788,830562.41734799,0
+AME.US,D,20051014,000000,11.5917,11.7569,11.5142,11.7569,972520.76406035,0
+AME.US,D,20051017,000000,11.7828,11.8635,11.7391,11.8126,1304235.3374875,0
+AME.US,D,20051018,000000,11.7828,11.7958,11.6386,11.7391,1135639.6358003,0
+AME.US,D,20051019,000000,11.7022,11.937,11.4963,11.9062,1225774.6475757,0
+AME.US,D,20051020,000000,11.369,11.7201,11.0724,11.1958,4453524.1239737,0
+AME.US,D,20051021,000000,11.1958,11.5142,11.1958,11.362,2195011.7259255,0
+AME.US,D,20051024,000000,11.362,11.4336,11.2277,11.3013,2171293.2026936,0
+AME.US,D,20051025,000000,11.3013,11.3013,11.0654,11.176,1997218.6608447,0
+AME.US,D,20051026,000000,11.1231,11.2535,11.0605,11.2207,1760751.0751721,0
+AME.US,D,20051027,000000,11.2207,11.2207,10.9103,11.0227,1677551.3041078,0
+AME.US,D,20051028,000000,11.0287,11.1043,10.9233,11.0724,2235154.7083546,0
+AME.US,D,20051031,000000,11.0724,11.1888,11.0416,11.158,791880.86100493,0
+AME.US,D,20051101,000000,11.1231,11.1231,10.7819,10.9233,1609310.5457252,0
+AME.US,D,20051102,000000,10.9293,11.0973,10.8516,11.0357,1650911.9389183,0
+AME.US,D,20051103,000000,11.0914,11.3759,11.0536,11.2953,1823520.0291444,0
+AME.US,D,20051104,000000,11.3073,11.356,11.1958,11.356,1260808.6693477,0
+AME.US,D,20051107,000000,11.369,11.369,11.176,11.3201,979815.83320256,0
+AME.US,D,20051108,000000,11.2644,11.4336,11.176,11.369,1089297.15124,0
+AME.US,D,20051109,000000,11.356,11.4893,11.2764,11.4704,1077980.6475927,0
+AME.US,D,20051110,000000,11.4704,11.6027,11.3948,11.5917,1194025.3166218,0
+AME.US,D,20051111,000000,11.6027,11.752,11.5957,11.7201,918874.16439152,0
+AME.US,D,20051114,000000,11.7081,11.8873,11.6445,11.8445,1074331.1028069,0
+AME.US,D,20051115,000000,11.8316,11.9192,11.6894,11.6894,1325031.0085474,0
+AME.US,D,20051116,000000,11.6844,11.7081,11.4585,11.5142,1183075.677157,0
+AME.US,D,20051117,000000,11.5202,11.6187,11.4336,11.6077,1292556.9951943,0
+AME.US,D,20051118,000000,11.6327,11.7201,11.543,11.5788,975438.59069576,0
+AME.US,D,20051121,000000,11.6187,11.6714,11.5311,11.6714,624385.75186545,0
+AME.US,D,20051122,000000,11.6714,11.7331,11.5261,11.6844,581323.93769355,0
+AME.US,D,20051123,000000,11.6714,11.7828,11.6445,11.752,578401.08552138,0
+AME.US,D,20051125,000000,11.7698,11.7958,11.7271,11.7698,164947.16200865,0
+AME.US,D,20051128,000000,11.7698,11.7888,11.6187,11.7081,585332.3058031,0
+AME.US,D,20051129,000000,11.7271,11.9729,11.6963,11.752,785313.48958371,0
+AME.US,D,20051130,000000,11.752,11.8316,11.6445,11.6774,760867.26863072,0
+AME.US,D,20051201,000000,11.7022,11.961,11.7022,11.8375,880929.3517356,0
+AME.US,D,20051202,000000,11.7828,11.9798,11.7569,11.931,664885.54740364,0
+AME.US,D,20051205,000000,11.9002,11.948,11.6445,11.6844,672188.65740464,0
+AME.US,D,20051206,000000,11.6963,11.9002,11.6963,11.7391,545924.05684639,0
+AME.US,D,20051207,000000,11.8126,11.8763,11.6514,11.7569,728751.07349418,0
+AME.US,D,20051208,000000,11.7391,11.8126,11.6027,11.752,734221.87279717,0
+AME.US,D,20051209,000000,11.7271,11.8693,11.6445,11.8693,1004272.1052291,0
+AME.US,D,20051212,000000,11.8803,11.961,11.8495,11.948,1290730.7151404,0
+AME.US,D,20051213,000000,11.948,12.2325,11.948,12.1848,2094655.7775137,0
+AME.US,D,20051214,000000,12.2097,12.2912,11.955,12.0177,1065580.6382226,0
+AME.US,D,20051215,000000,11.9847,12.0296,11.9062,11.961,524761.52160401,0
+AME.US,D,20051216,000000,11.9679,12.0117,11.7331,11.7331,1151334.3870619,0
+AME.US,D,20051219,000000,11.7391,11.7639,11.543,11.6327,828008.43957307,0
+AME.US,D,20051220,000000,11.6257,11.6584,11.4396,11.4704,1453852.6022026,0
+AME.US,D,20051221,000000,11.5142,11.5917,11.4396,11.5261,1141846.1736831,0
+AME.US,D,20051222,000000,11.5788,11.6774,11.5142,11.6774,557234.52984961,0
+AME.US,D,20051223,000000,11.7201,11.8495,11.7141,11.7391,556139.96794607,0
+AME.US,D,20051227,000000,11.7391,11.7958,11.5848,11.6445,744805.65318673,0
+AME.US,D,20051228,000000,11.6714,11.7391,11.6386,11.7331,505419.23577145,0
+AME.US,D,20051229,000000,11.7391,11.8803,11.7022,11.7698,735318.4449154,0
+AME.US,D,20051230,000000,11.7391,11.7391,11.561,11.6584,953906.17594878,0
+AME.US,D,20060103,000000,11.6445,11.7331,11.4893,11.6514,1432686.0465309,0
+AME.US,D,20060104,000000,11.6714,11.7828,11.6514,11.7768,630221.40513628,0
+AME.US,D,20060105,000000,11.7828,11.9917,11.7828,11.9847,1245479.7771615,0
+AME.US,D,20060106,000000,12.0296,12.2325,11.9679,12.2097,1192930.7547182,0
+AME.US,D,20060109,000000,12.1908,12.4424,12.1718,12.4424,1648360.9764655,0
+AME.US,D,20060110,000000,12.4424,12.4424,12.2753,12.3111,687880.39334405,0
+AME.US,D,20060111,000000,12.3241,12.3489,12.0794,12.1588,1470276.0562923,0
+AME.US,D,20060112,000000,12.1588,12.2753,11.9847,11.9917,1083459.4877544,0
+AME.US,D,20060113,000000,12.0177,12.2156,11.948,12.1848,522207.54382909,0
+AME.US,D,20060117,000000,12.141,12.141,11.9679,11.9847,370395.12466286,0
+AME.US,D,20060118,000000,11.937,12.0744,11.8803,12.0117,364192.60720949,0
+AME.US,D,20060119,000000,12.0296,12.1908,12.0296,12.1341,607229.57451792,0
+AME.US,D,20060120,000000,12.1281,12.1281,11.6584,11.6894,901358.1586129,0
+AME.US,D,20060123,000000,11.6714,11.7081,11.5848,11.6187,671455.93414691,0
+AME.US,D,20060124,000000,11.6445,11.937,11.6386,11.8933,1165199.8429474,0
+AME.US,D,20060125,000000,11.6584,11.8196,10.8844,11.369,7620685.7293476,0
+AME.US,D,20060126,000000,11.4276,11.543,11.369,11.5142,2643498.6661029,0
+AME.US,D,20060127,000000,11.5142,11.5142,11.0794,11.151,3023385.0194665,0
+AME.US,D,20060130,000000,11.151,11.4963,11.151,11.3818,1462246.2536777,0
+AME.US,D,20060131,000000,11.3201,11.35,11.2466,11.2694,1995765.2756174,0
+AME.US,D,20060201,000000,11.2644,11.3013,11.0416,11.2764,3426986.88074,0
+AME.US,D,20060202,000000,11.2694,11.2884,11.1231,11.2336,2357402.8999445,0
+AME.US,D,20060203,000000,11.2336,11.356,11.17,11.2884,2289162.141562,0
+AME.US,D,20060206,000000,11.2336,11.3759,11.1958,11.3431,1073603.4050858,0
+AME.US,D,20060207,000000,11.3371,11.4276,11.2137,11.2336,1107902.6933854,0
+AME.US,D,20060208,000000,11.2406,11.3818,11.2406,11.3759,998795.27528196,0
+AME.US,D,20060209,000000,11.4077,11.7331,11.4077,11.4764,1819870.4843586,0
+AME.US,D,20060210,000000,11.4585,11.5142,11.2535,11.4336,1555300.0971959,0
+AME.US,D,20060213,000000,11.4336,11.538,11.2207,11.4963,1557856.0851854,0
+AME.US,D,20060214,000000,11.538,11.6257,11.4585,11.566,1650911.9389183,0
+AME.US,D,20060215,000000,11.566,11.7201,11.555,11.6644,802831.50557705,0
+AME.US,D,20060216,000000,11.6584,11.8008,11.6386,11.7958,827643.58560523,0
+AME.US,D,20060217,000000,11.8126,11.8316,11.7141,11.7141,663795.00592951,0
+AME.US,D,20060221,000000,11.7141,11.7391,11.5917,11.6774,720722.27598689,0
+AME.US,D,20060222,000000,11.7271,11.7828,11.6584,11.7639,692623.49492603,0
+AME.US,D,20060223,000000,11.7081,11.7271,11.572,11.6257,876544.06837,0
+AME.US,D,20060224,000000,11.6137,11.7958,11.572,11.7958,680945.15263294,0
+AME.US,D,20060227,000000,11.8126,11.937,11.6844,11.7271,1129797.9518855,0
+AME.US,D,20060228,000000,11.6894,11.8008,11.5848,11.7391,949890.77208779,0
+AME.US,D,20060301,000000,11.7888,12.2514,11.7768,12.2097,2111808.9395392,0
+AME.US,D,20060302,000000,12.1648,12.2803,12.0624,12.2255,1560777.9322504,0
+AME.US,D,20060303,000000,12.2325,12.4057,12.1908,12.2803,1208986.3395181,0
+AME.US,D,20060306,000000,12.2564,12.343,12.0844,12.2156,1038205.5344534,0
+AME.US,D,20060307,000000,11.7141,11.8008,11.5261,11.6327,3201464.9141029,0
+AME.US,D,20060308,000000,11.5917,11.7391,11.543,11.6187,1448013.9336097,0
+AME.US,D,20060309,000000,11.6327,11.8763,11.6077,11.7888,1218115.7295731,0
+AME.US,D,20060310,000000,11.7698,11.8873,11.7201,11.7958,930185.64250208,0
+AME.US,D,20060313,000000,11.7958,11.9192,11.7698,11.8316,1103526.4559858,0
+AME.US,D,20060314,000000,11.7828,11.937,11.752,11.9192,993684.30441008,0
+AME.US,D,20060315,000000,11.9132,11.955,11.7958,11.925,1026895.0614502,0
+AME.US,D,20060316,000000,11.961,11.961,11.8375,11.8693,1003899.2104025,0
+AME.US,D,20060317,000000,11.8693,11.9729,11.8126,11.937,1357518.0882958,0
+AME.US,D,20060320,000000,11.955,12.141,11.9002,12.1161,1171034.4911108,0
+AME.US,D,20060321,000000,12.0624,12.1161,11.8635,11.9062,2141731.9904393,0
+AME.US,D,20060322,000000,11.8873,11.9798,11.8635,11.9679,1226137.4913289,0
+AME.US,D,20060323,000000,11.9679,11.9679,11.8375,11.8693,700285.42825079,0
+AME.US,D,20060324,000000,11.8693,11.943,11.8316,11.8693,591908.72319046,0
+AME.US,D,20060327,000000,11.8375,11.9062,11.7201,11.7828,722184.70718032,0
+AME.US,D,20060328,000000,11.7639,11.937,11.7271,11.8565,1486698.5052749,0
+AME.US,D,20060329,000000,11.8445,12.0624,11.8445,12.0227,1168851.3979478,0
+AME.US,D,20060330,000000,12.0424,12.2445,12.0424,12.2255,1560411.0680678,0
+AME.US,D,20060331,000000,12.331,12.4544,12.2395,12.3181,1508955.6024207,0
+AME.US,D,20060403,000000,12.3181,12.4295,12.2634,12.3052,1057544.8049639,0
+AME.US,D,20060404,000000,12.3549,12.4484,12.2872,12.4007,1092580.8369505,0
+AME.US,D,20060405,000000,12.4007,12.6027,12.3808,12.5529,861215.17618376,0
+AME.US,D,20060406,000000,12.5469,12.6275,12.4723,12.6205,870342.55602399,0
+AME.US,D,20060407,000000,12.6654,12.6951,12.5598,12.6722,1398382.7378018,0
+AME.US,D,20060410,000000,12.7011,12.7011,12.5031,12.5221,1482679.0809844,0
+AME.US,D,20060411,000000,12.5091,12.5788,12.4972,12.5151,1754912.4065792,0
+AME.US,D,20060412,000000,12.5091,12.5151,12.4185,12.4355,2116188.1922607,0
+AME.US,D,20060413,000000,12.4355,12.5221,12.4127,12.4355,1287814.8987198,0
+AME.US,D,20060417,000000,12.4255,12.5031,12.2753,12.3678,1320290.9222874,0
+AME.US,D,20060418,000000,12.3738,12.6205,12.3549,12.6027,1736304.8542191,0
+AME.US,D,20060419,000000,12.5529,12.8325,12.5529,12.7578,1606761.593487,0
+AME.US,D,20060420,000000,12.8255,13.8652,12.7828,13.7309,4640729.3882357,0
+AME.US,D,20060421,000000,13.7309,13.8522,13.6374,13.7676,1955257.4392203,0
+AME.US,D,20060424,000000,13.7558,13.8652,13.6632,13.7309,1682293.4005825,0
+AME.US,D,20060425,000000,13.7309,13.7985,13.5816,13.5886,1049519.0227786,0
+AME.US,D,20060426,000000,13.6374,13.7985,13.5508,13.5886,737146.73518402,0
+AME.US,D,20060427,000000,13.5508,13.8274,13.4851,13.6802,1119586.0612152,0
+AME.US,D,20060428,000000,13.6125,13.6572,13.4453,13.5031,1252775.8514111,0
+AME.US,D,20060501,000000,13.509,13.6572,13.4453,13.4692,996970.00033538,0
+AME.US,D,20060502,000000,13.5229,13.5508,13.3946,13.5031,649569.72161293,0
+AME.US,D,20060503,000000,13.5229,13.6732,13.5229,13.5568,931648.07369552,0
+AME.US,D,20060504,000000,13.5935,13.8095,13.5816,13.7985,899900.75295621,0
+AME.US,D,20060505,000000,13.9099,14.0095,13.8333,13.8463,944056.12392431,0
+AME.US,D,20060508,000000,13.8582,13.9548,13.7796,13.7796,534246.71966064,0
+AME.US,D,20060509,000000,13.8095,13.8901,13.6632,13.6732,648473.14949469,0
+AME.US,D,20060510,000000,13.6732,13.7925,13.6055,13.6851,471843.62476354,0
+AME.US,D,20060511,000000,13.6981,13.7736,13.2135,13.3229,1332331.1032263,0
+AME.US,D,20060512,000000,13.2971,13.3617,13.1955,13.1955,1140018.8885219,0
+AME.US,D,20060515,000000,13.1758,13.2255,13.0205,13.1758,884572.8658773,0
+AME.US,D,20060516,000000,13.1398,13.2602,12.9399,12.9658,711598.91657605,0
+AME.US,D,20060517,000000,12.8802,12.9359,12.7271,12.7459,1057913.6793611,0
+AME.US,D,20060518,000000,12.7698,12.923,12.7528,12.8205,696635.88346498,0
+AME.US,D,20060519,000000,13.0841,13.2424,12.9101,12.9658,1942122.696378,0
+AME.US,D,20060522,000000,12.8484,12.9101,12.5788,12.7389,1100241.7651679,0
+AME.US,D,20060523,000000,12.8802,12.8982,12.528,12.534,1344738.1483478,0
+AME.US,D,20060524,000000,12.4424,12.54,12.1041,12.3549,1875335.3232226,0
+AME.US,D,20060525,000000,12.6275,12.6404,12.4185,12.534,1150964.5075572,0
+AME.US,D,20060526,000000,12.5658,12.5927,12.4792,12.5529,929457.94478109,0
+AME.US,D,20060530,000000,12.4842,12.4972,12.2912,12.3052,725831.23664407,0
+AME.US,D,20060531,000000,12.336,12.5091,12.331,12.5031,1107178.0109864,0
+AME.US,D,20060601,000000,12.5598,12.7638,12.5598,12.7638,788963.03436952,0
+AME.US,D,20060602,000000,12.7828,12.9289,12.7828,12.9101,1198039.7153755,0
+AME.US,D,20060605,000000,12.8982,12.9101,12.4792,12.4972,821440.06304451,0
+AME.US,D,20060606,000000,12.4972,12.54,12.146,12.336,1282702.9227405,0
+AME.US,D,20060607,000000,12.331,12.3937,12.0844,12.1041,978719.26108432,0
+AME.US,D,20060608,000000,11.9062,11.937,11.4207,11.6714,2726705.4729186,0
+AME.US,D,20060609,000000,11.6714,11.8763,11.6137,11.7828,1605661.0009394,0
+AME.US,D,20060612,000000,11.8246,11.8246,11.4207,11.4207,1702734.2687479,0
+AME.US,D,20060613,000000,11.7828,12.2156,11.7828,12.0674,3143081.2434961,0
+AME.US,D,20060614,000000,12.0554,12.1648,12.0047,12.0844,2139171.9820202,0
+AME.US,D,20060615,000000,12.0624,12.4424,11.9847,12.4295,2189905.7805904,0
+AME.US,D,20060616,000000,12.4424,12.4544,12.2564,12.3181,1096588.1999527,0
+AME.US,D,20060619,000000,12.3241,12.3489,12.1341,12.1718,933108.49467424,0
+AME.US,D,20060620,000000,12.1648,12.2564,12.0365,12.2097,1148051.7064586,0
+AME.US,D,20060621,000000,12.2097,12.4295,12.1588,12.4185,1134911.9380793,0
+AME.US,D,20060622,000000,12.5658,12.7897,12.3808,12.4057,2316898.0788697,0
+AME.US,D,20060623,000000,12.4057,12.6335,12.3052,12.5151,622192.60762898,0
+AME.US,D,20060626,000000,12.5469,12.5857,12.4484,12.5151,470751.07307469,0
+AME.US,D,20060627,000000,12.534,12.5728,12.2803,12.3241,773635.14729061,0
+AME.US,D,20060628,000000,12.3738,12.3808,12.2514,12.3549,614533.68962627,0
+AME.US,D,20060629,000000,12.5221,13.0841,12.4972,13.0643,1372840.949838,0
+AME.US,D,20060630,000000,13.0713,13.128,12.916,12.9827,890045.67539499,0
+AME.US,D,20060703,000000,13.0136,13.0394,12.9031,13.0394,236472.61120925,0
+AME.US,D,20060705,000000,13.0264,13.0264,12.5529,12.6027,1494360.4385995,0
+AME.US,D,20060706,000000,12.6524,12.7459,12.534,12.5927,1392545.0743164,0
+AME.US,D,20060707,000000,12.6205,12.6464,12.343,12.3937,1759662.5439127,0
+AME.US,D,20060710,000000,12.4544,12.4674,12.2156,12.2514,1820967.0564769,0
+AME.US,D,20060711,000000,12.2097,12.2445,11.961,12.0554,2506655.3106918,0
+AME.US,D,20060712,000000,12.0177,12.0177,11.7022,11.8565,2058895.0631281,0
+AME.US,D,20060713,000000,11.8126,11.8933,11.6386,11.7201,1545448.0349567,0
+AME.US,D,20060714,000000,11.7141,11.7141,11.3888,11.5142,1053533.4215323,0
+AME.US,D,20060717,000000,11.8495,12.1101,11.4585,11.4585,3945179.0207081,0
+AME.US,D,20060718,000000,11.5142,11.6137,11.2764,11.4963,1646167.832229,0
+AME.US,D,20060719,000000,11.4963,11.7768,11.4833,11.6077,2460313.8312386,0
+AME.US,D,20060720,000000,11.8495,11.9798,11.4207,11.4207,1735937.9900366,0
+AME.US,D,20060721,000000,11.3818,11.3818,10.9939,11.1103,1379773.1752271,0
+AME.US,D,20060724,000000,11.17,11.4147,11.1451,11.4077,1810744.1096257,0
+AME.US,D,20060725,000000,11.538,11.7022,11.4207,11.5311,1403857.5575343,0
+AME.US,D,20060726,000000,11.538,11.5957,11.3759,11.543,1300952.6568842,0
+AME.US,D,20060727,000000,11.6445,11.6894,11.4077,11.4207,1315181.9616302,0
+AME.US,D,20060728,000000,11.5083,11.7201,11.5083,11.6644,883475.28865172,0
+AME.US,D,20060731,000000,11.6644,11.7141,11.572,11.6187,571106.01637917,0
+AME.US,D,20060801,000000,11.6137,11.6327,11.4276,11.4704,632776.38801855,0
+AME.US,D,20060802,000000,11.4963,11.7022,11.4893,11.6584,783856.08392703,0
+AME.US,D,20060803,000000,11.566,11.8068,11.538,11.7141,857931.49047315,0
+AME.US,D,20060804,000000,11.8375,11.9192,11.5023,11.6027,988576.34886025,0
+AME.US,D,20060807,000000,11.549,11.6137,11.3133,11.3311,1782284.4950265,0
+AME.US,D,20060808,000000,11.369,11.369,11.0227,11.0605,1422468.1252164,0
+AME.US,D,20060809,000000,11.1231,11.2137,11.0037,11.0097,852825.54513801,0
+AME.US,D,20060810,000000,11.1401,11.3251,10.8516,11.2406,1535963.8420074,0
+AME.US,D,20060811,000000,11.2406,11.2694,11.158,11.2137,749549.75987607,0
+AME.US,D,20060814,000000,11.2694,11.4336,11.2575,11.2575,834216.98767054,0
+AME.US,D,20060815,000000,11.369,11.5142,11.3371,11.5142,709043.93369378,0
+AME.US,D,20060816,000000,11.566,11.8246,11.5202,11.7958,1019593.9616638,0
+AME.US,D,20060817,000000,11.8008,11.9062,11.7391,11.7391,783490.22485183,0
+AME.US,D,20060818,000000,11.7022,11.7022,11.4207,11.543,799544.80454438,0
+AME.US,D,20060821,000000,11.5142,11.5142,11.3013,11.3201,466008.97660006,0
+AME.US,D,20060822,000000,11.2953,11.4077,11.2466,11.3371,501767.68077096,0
+AME.US,D,20060823,000000,11.3251,11.4207,11.2644,11.3948,774000.00125845,0
+AME.US,D,20060824,000000,11.4585,11.4764,11.163,11.2137,956099.32018526,0
+AME.US,D,20060825,000000,11.176,11.3201,11.1341,11.2644,385724.01684913,0
+AME.US,D,20060828,000000,11.2694,11.5023,11.2644,11.5023,913036.50090599,0
+AME.US,D,20060829,000000,11.549,11.6584,11.5083,11.6137,1398020.899156,0
+AME.US,D,20060830,000000,11.6187,11.7391,11.572,11.7201,1203154.7066767,0
+AME.US,D,20060831,000000,11.752,11.7828,11.6257,11.752,1166290.3844214,0
+AME.US,D,20060901,000000,11.7828,11.937,11.752,11.8008,953178.47822779,0
+AME.US,D,20060905,000000,11.8008,11.961,11.6445,11.943,924716.8534138,0
+AME.US,D,20060906,000000,11.9192,11.9798,11.6514,11.6774,939676.87120282,0
+AME.US,D,20060907,000000,11.6445,11.7391,11.4833,11.6644,930185.64250208,0
+AME.US,D,20060908,000000,11.6963,11.8316,11.6963,11.7828,834216.98767054,0
+AME.US,D,20060911,000000,11.7022,11.8565,11.6644,11.7828,756487.01080188,0
+AME.US,D,20060912,000000,11.7569,11.8196,11.6714,11.8126,1259348.248369,0
+AME.US,D,20060913,000000,11.7828,12.0624,11.7768,12.0365,790788.30931609,0
+AME.US,D,20060914,000000,12.0047,12.0047,11.8068,11.9062,1175049.8949719,0
+AME.US,D,20060915,000000,11.9679,12.0047,11.8933,11.9002,905376.57779595,0
+AME.US,D,20060918,000000,11.9002,12.0794,11.9002,11.9977,898801.16551593,0
+AME.US,D,20060919,000000,11.9917,11.9917,11.7828,11.925,750282.48313381,0
+AME.US,D,20060920,000000,11.9917,12.1977,11.9847,12.0117,771815.90298812,0
+AME.US,D,20060921,000000,12.0624,12.1341,11.7451,11.7698,1141846.1736831,0
+AME.US,D,20060922,000000,11.7698,11.7698,11.6077,11.7569,657955.33222927,0
+AME.US,D,20060925,000000,11.7828,11.8693,11.6584,11.8375,880929.3517356,0
+AME.US,D,20060926,000000,11.8126,12.0554,11.7768,12.0365,985659.52733218,0
+AME.US,D,20060927,000000,11.9917,12.0365,11.8126,11.8873,1230518.7542652,0
+AME.US,D,20060928,000000,11.9002,11.955,11.7271,11.9062,956460.15372371,0
+AME.US,D,20060929,000000,11.961,12.0365,11.7888,11.937,1346198.5693264,0
+AME.US,D,20061002,000000,11.937,12.0844,11.8246,11.8873,863407.31531288,0
+AME.US,D,20061003,000000,11.8635,11.8873,11.6187,11.8196,1510779.8722599,0
+AME.US,D,20061004,000000,11.7958,12.0624,11.7958,12.0365,773635.14729061,0
+AME.US,D,20061005,000000,12.0365,12.4255,12.0365,12.3937,1070321.7295899,0
+AME.US,D,20061006,000000,12.3937,12.3937,12.2325,12.331,588253.14776057,0
+AME.US,D,20061009,000000,12.2872,12.5221,12.2753,12.4792,765242.50092282,0
+AME.US,D,20061010,000000,12.4972,12.5529,12.4295,12.5091,521838.66943185,0
+AME.US,D,20061011,000000,12.5091,12.6205,12.4674,12.5728,698466.1839483,0
+AME.US,D,20061012,000000,12.6404,12.8255,12.5967,12.8085,672188.65740464,0
+AME.US,D,20061013,000000,13.5628,13.6981,13.2255,13.3558,3800303.8524676,0
+AME.US,D,20061016,000000,13.3558,13.4971,13.3169,13.3558,2112176.8088292,0
+AME.US,D,20061017,000000,13.3558,13.3687,13.128,13.2085,1398020.899156,0
+AME.US,D,20061018,000000,13.2602,13.3886,13.0891,13.1578,1163378.5884301,0
+AME.US,D,20061019,000000,12.923,13.0643,12.733,12.8802,2444250.20558,0
+AME.US,D,20061020,000000,12.8325,12.8385,12.5529,12.7011,2226030.3438365,0
+AME.US,D,20061023,000000,12.6594,12.7828,12.6275,12.7828,1287079.16014,0
+AME.US,D,20061024,000000,12.7828,12.9289,12.7389,12.8802,1575738.9551467,0
+AME.US,D,20061025,000000,12.8802,12.8922,12.733,12.8255,700654.30264803,0
+AME.US,D,20061026,000000,13.1508,13.4135,12.9717,13.0394,2441333.3840519,0
+AME.US,D,20061027,000000,13.0394,13.0454,12.8255,12.8672,1946135.0849168,0
+AME.US,D,20061030,000000,12.8015,12.8444,12.7011,12.7828,1658942.7466404,0
+AME.US,D,20061031,000000,12.8325,12.8672,12.7201,12.7947,1562598.1816601,0
+AME.US,D,20061101,000000,12.8802,12.923,12.5788,12.5967,805748.3271051,0
+AME.US,D,20061102,000000,12.528,12.5927,12.4185,12.4723,1669157.6526327,0
+AME.US,D,20061103,000000,12.528,12.6654,12.4355,12.6335,1181980.1101461,0
+AME.US,D,20061106,000000,12.6027,12.8325,12.5529,12.7638,1084552.0394433,0
+AME.US,D,20061107,000000,12.7698,13.0583,12.7698,12.8872,1207161.0645715,0
+AME.US,D,20061108,000000,12.8205,12.9469,12.7768,12.8732,1224314.2265971,0
+AME.US,D,20061109,000000,12.8872,12.8982,12.7638,12.8444,836766.94501606,0
+AME.US,D,20061110,000000,13.0136,13.0713,12.8385,12.9469,1233444.6217593,0
+AME.US,D,20061113,000000,12.9469,12.9529,12.7578,12.8603,747361.64117635,0
+AME.US,D,20061114,000000,12.8732,13.4314,12.8205,13.0334,666716.85299432,0
+AME.US,D,20061115,000000,13.0205,13.2015,13.0205,13.1338,511622.75833218,0
+AME.US,D,20061116,000000,13.1885,13.2385,13.0454,13.128,428053.10776328,0
+AME.US,D,20061117,000000,13.1828,13.2912,12.9717,13.128,577306.52361785,0
+AME.US,D,20061120,000000,13.0961,13.2015,13.0205,13.1708,674012.92724387,0
+AME.US,D,20061121,000000,13.1828,13.2532,13.0841,13.2532,547386.48803982,0
+AME.US,D,20061122,000000,13.2532,13.4513,13.1885,13.3816,1636314.7648825,0
+AME.US,D,20061124,000000,13.3229,13.6572,13.2792,13.4911,1048423.4557677,0
+AME.US,D,20061127,000000,13.3946,13.4016,13.1338,13.1708,1776812.6906161,0
+AME.US,D,20061128,000000,13.1458,13.2325,12.9469,13.0643,1273339.3426732,0
+AME.US,D,20061129,000000,13.0961,13.2852,13.0841,13.2852,1427827.3576036,0
+AME.US,D,20061130,000000,13.2852,13.4911,13.1955,13.4066,1491560.209524,0
+AME.US,D,20061201,000000,13.4066,13.4513,13.0514,13.1828,705759.24287582,0
+AME.US,D,20061204,000000,13.1955,13.4632,13.1955,13.3886,774368.8756557,0
+AME.US,D,20061205,000000,13.4016,13.5508,13.2662,13.304,919606.88764927,0
+AME.US,D,20061206,000000,13.2852,13.3747,13.2325,13.2662,326731.25118865,0
+AME.US,D,20061207,000000,13.2602,13.3359,13.0016,13.1338,707466.92026252,0
+AME.US,D,20061208,000000,13.1338,13.2424,13.0454,13.1338,403359.63040234,0
+AME.US,D,20061211,000000,13.1338,13.2732,13.0454,13.0771,569764.19806767,0
+AME.US,D,20061212,000000,13.0771,13.0891,12.916,12.9787,445933.96750977,0
+AME.US,D,20061213,000000,13.0394,13.1758,12.9529,12.9897,545437.58488927,0
+AME.US,D,20061214,000000,13.0394,13.2532,13.0016,13.1758,879464.91032747,0
+AME.US,D,20061215,000000,13.1885,13.2135,13.0066,13.0264,708191.60266146,0
+AME.US,D,20061218,000000,13.0514,13.2602,12.8603,12.9031,918146.46667054,0
+AME.US,D,20061219,000000,12.8922,13.0514,12.7947,12.9897,601637.15722566,0
+AME.US,D,20061220,000000,12.9658,13.128,12.8732,12.923,691163.0739473,0
+AME.US,D,20061221,000000,12.9289,13.0016,12.7947,12.8135,776070.5223983,0
+AME.US,D,20061222,000000,12.8085,12.8802,12.6205,12.8255,1008406.1117572,0
+AME.US,D,20061226,000000,12.8085,13.0454,12.8085,12.9897,478536.63460342,0
+AME.US,D,20061227,000000,13.0643,13.1955,13.0394,13.1091,582172.24829647,0
+AME.US,D,20061228,000000,13.1151,13.1508,13.0394,13.0891,472701.98643995,0
+AME.US,D,20061229,000000,13.0891,13.1508,13.0334,13.0891,726200.11104131,0
+AME.US,D,20070103,000000,13.1885,13.2971,12.9658,13.0643,1883002.282084,0
+AME.US,D,20070104,000000,13.0264,13.0961,12.8135,12.9787,1511265.3391097,0
+AME.US,D,20070105,000000,12.6205,12.9469,12.6086,12.7389,676081.43816902,0
+AME.US,D,20070108,000000,12.7141,12.8444,12.6594,12.7578,812322.73427778,0
+AME.US,D,20070109,000000,12.7201,12.8444,12.6594,12.7578,803073.73644826,0
+AME.US,D,20070110,000000,12.6951,12.7528,12.6086,12.7201,575606.88708995,0
+AME.US,D,20070111,000000,12.7828,12.9469,12.7828,12.9031,725221.13648295,0
+AME.US,D,20070112,000000,12.8484,13.0205,12.8484,12.9717,541548.8245543,0
+AME.US,D,20070116,000000,13.0264,13.2135,13.0264,13.1398,974343.02368487,0
+AME.US,D,20070117,000000,13.1151,13.2483,13.0961,13.1508,494350.99363946,0
+AME.US,D,20070118,000000,13.1955,13.2602,13.0841,13.0961,1151213.7741799,0
+AME.US,D,20070119,000000,13.1091,13.1955,13.0713,13.128,847349.72029827,0
+AME.US,D,20070122,000000,13.1458,13.2255,13.0136,13.0643,794319.25143467,0
+AME.US,D,20070123,000000,13.0643,13.2385,13.0136,13.2015,633506.09595424,0
+AME.US,D,20070124,000000,13.5229,14.0672,13.3489,14.0483,2875348.788612,0
+AME.US,D,20070125,000000,14.0483,14.2243,13.9358,14.0891,1586441.3382035,0
+AME.US,D,20070126,000000,14.1,14.1378,13.9029,14.0413,821564.69635583,0
+AME.US,D,20070129,000000,14.1,14.1815,13.9289,14.0154,788237.34686322,0
+AME.US,D,20070130,000000,14.0154,14.1617,13.9985,14.1,775337.79914055,0
+AME.US,D,20070131,000000,14.106,14.2602,14.0035,14.2492,929578.55766302,0
+AME.US,D,20070201,000000,14.3259,14.3816,14.2075,14.285,809887.35917009,0
+AME.US,D,20070202,000000,14.3319,14.3816,14.2243,14.3696,909876.44339937,0
+AME.US,D,20070205,000000,14.3696,14.3816,14.1498,14.2075,806724.28634141,0
+AME.US,D,20070206,000000,14.2243,14.3955,14.1686,14.3955,944908.45495663,0
+AME.US,D,20070207,000000,14.4473,14.4731,14.2722,14.3079,1059490.6927923,0
+AME.US,D,20070208,000000,14.3079,14.3079,14.1815,14.2313,832751.54115507,0
+AME.US,D,20070209,000000,14.2492,14.285,14.106,14.1815,678026.32089017,0
+AME.US,D,20070212,000000,14.2313,14.3019,14.1815,14.2075,675657.28286755,0
+AME.US,D,20070213,000000,14.2492,14.3696,14.2313,14.3576,386933.16099049,0
+AME.US,D,20070214,000000,14.3696,14.5935,14.3696,14.5328,909452.28809791,0
+AME.US,D,20070215,000000,14.5507,14.7199,14.492,14.6622,682163.34274045,0
+AME.US,D,20070216,000000,14.6622,14.6622,14.4084,14.4343,942230.84897773,0
+AME.US,D,20070220,000000,14.3636,14.6064,14.2313,14.5328,553224.15152535,0
+AME.US,D,20070221,000000,14.5328,14.6322,14.4213,14.6064,654673.65673337,0
+AME.US,D,20070222,000000,14.6064,14.6432,14.4541,14.492,676081.43816902,0
+AME.US,D,20070223,000000,14.492,14.7199,14.4731,14.7199,864622.49009835,0
+AME.US,D,20070226,000000,14.7536,14.7586,14.4671,14.5507,931035.96331971,0
+AME.US,D,20070227,000000,14.3447,14.3447,13.8463,13.9289,1349487.2805738,0
+AME.US,D,20070228,000000,13.9358,14.1945,13.6572,14.0413,1233197.3653514,0
+AME.US,D,20070301,000000,13.8712,14.106,13.7498,14.0035,699921.5793903,0
+AME.US,D,20070302,000000,13.9358,13.9925,13.6304,13.6572,714033.28657638,0
+AME.US,D,20070305,000000,13.3617,13.6304,13.2971,13.3359,1189896.3356303,0
+AME.US,D,20070306,000000,13.3687,13.6921,13.3617,13.6572,730336.12778423,0
+AME.US,D,20070307,000000,13.6433,13.7239,13.5031,13.6572,478291.38841016,0
+AME.US,D,20070308,000000,13.7627,13.8712,13.7049,13.7676,640073.46737545,0
+AME.US,D,20070309,000000,13.8522,13.9159,13.6981,13.8781,588990.89655504,0
+AME.US,D,20070312,000000,13.8522,14.1129,13.8403,14.0891,536681.08966097,0
+AME.US,D,20070313,000000,14.0413,14.1617,13.9686,14.0154,1752847.9160835,0
+AME.US,D,20070314,000000,14.0283,14.0791,13.7309,14.0214,1303260.3833586,0
+AME.US,D,20070315,000000,14.0154,14.1617,13.9358,14.1617,940773.44332105,0
+AME.US,D,20070316,000000,14.1945,14.2422,14.0891,14.1815,888711.89794229,0
+AME.US,D,20070319,000000,14.2602,14.3388,14.1875,14.2243,478291.38841016,0
+AME.US,D,20070320,000000,14.2243,14.3766,14.2243,14.3447,516729.70877467,0
+AME.US,D,20070321,000000,14.3636,14.5328,14.2313,14.497,494835.45538188,0
+AME.US,D,20070322,000000,14.5457,14.5935,14.3319,14.4731,688729.70905433,0
+AME.US,D,20070323,000000,14.4403,14.485,14.3955,14.4084,335732.9926102,0
+AME.US,D,20070326,000000,14.4273,14.4671,14.2492,14.3816,433527.92749566,0
+AME.US,D,20070327,000000,14.3209,14.3696,14.1617,14.2313,792616.59958471,0
+AME.US,D,20070328,000000,14.2125,14.2422,14.0672,14.2125,390222.87734519,0
+AME.US,D,20070329,000000,14.3079,14.3636,14.1189,14.1815,894303.3101272,0
+AME.US,D,20070330,000000,14.1815,14.2959,14.0095,14.2005,855625.77421353,0
+AME.US,D,20070402,000000,14.2602,14.3636,14.1875,14.2782,362732.18623076,0
+AME.US,D,20070403,000000,14.3576,14.3886,14.2782,14.285,641047.41639705,0
+AME.US,D,20070404,000000,14.3079,14.3636,14.2243,14.3576,544220.3998891,0
+AME.US,D,20070405,000000,14.3696,14.3955,14.2243,14.2243,679319.8940489,0
+AME.US,D,20070409,000000,14.2243,14.3079,14.1498,14.1746,484617.53406751,0
+AME.US,D,20070410,000000,14.1815,14.2372,14.0413,14.0731,766095.8370625,0
+AME.US,D,20070411,000000,14.0353,14.0861,13.7925,13.8652,833728.50549872,0
+AME.US,D,20070412,000000,13.8652,14.0612,13.7736,14.0542,607724.08733384,0
+AME.US,D,20070413,000000,14.0542,14.0791,13.9686,14.0791,544710.89227562,0
+AME.US,D,20070416,000000,14.1617,14.485,14.1617,14.485,797476.29361925,0
+AME.US,D,20070417,000000,14.504,14.5815,14.4473,14.5328,810129.5900413,0
+AME.US,D,20070418,000000,14.4731,14.5695,14.3886,14.485,662943.68000453,0
+AME.US,D,20070419,000000,14.485,14.7716,14.2492,14.6432,1660398.1420823,0
+AME.US,D,20070420,000000,14.7646,14.9158,14.5577,14.9158,908897.46884102,0
+AME.US,D,20070423,000000,14.9158,15.0004,14.8522,14.9626,666105.74772585,0
+AME.US,D,20070424,000000,15.0004,15.0312,14.9099,14.9765,727170.03963352,0
+AME.US,D,20070425,000000,15.0442,15.076,14.9377,15.0502,1101093.0910929,0
+AME.US,D,20070426,000000,15.0253,15.1069,14.9566,15.1069,625478.30355428,0
+AME.US,D,20070427,000000,15.083,15.083,14.9437,15.0123,606503.88701162,0
+AME.US,D,20070430,000000,15.076,15.076,14.9099,14.9158,673402.82708276,0
+AME.US,D,20070501,000000,14.9377,15.0123,14.7586,14.9626,853433.63508441,0
+AME.US,D,20070502,000000,14.9934,15.2093,14.9825,15.1874,584116.12591027,0
+AME.US,D,20070503,000000,15.2292,15.2292,15.1267,15.1755,454208.01121032,0
+AME.US,D,20070504,000000,15.2551,15.274,15.1874,15.274,953667.96550697,0
+AME.US,D,20070507,000000,15.2292,15.274,15.076,15.1267,688486.47307576,0
+AME.US,D,20070508,000000,15.0372,15.0372,14.891,15.0253,790426.4706703,0
+AME.US,D,20070509,000000,14.9626,15.1516,14.9626,15.1446,536436.84857506,0
+AME.US,D,20070510,000000,15.063,15.063,14.7974,14.8581,600196.83839391,0
+AME.US,D,20070511,000000,14.878,14.9765,14.865,14.9626,402385.68138073,0
+AME.US,D,20070514,000000,14.9377,15.0253,14.7776,14.865,491675.39787526,0
+AME.US,D,20070515,000000,14.8412,14.9496,14.7129,14.8223,662215.98228353,0
+AME.US,D,20070516,000000,14.865,15.0123,14.7426,15.0123,547871.9548896,0
+AME.US,D,20070517,000000,14.9626,15.0183,14.8023,14.9695,529378.98476732,0
+AME.US,D,20070518,000000,15.0372,15.2223,14.9317,15.1924,807452.98916976,0
+AME.US,D,20070521,000000,15.1646,15.3456,15.1198,15.2859,992350.52695737,0
+AME.US,D,20070522,000000,15.2859,15.2859,15.1646,15.2093,396305.78702398,0
+AME.US,D,20070523,000000,15.2093,15.3089,15.0999,15.0999,661484.26413315,0
+AME.US,D,20070524,000000,15.1267,15.2223,14.878,14.891,643482.79150474,0
+AME.US,D,20070525,000000,14.9228,15.07,14.8581,15.0312,456885.61718923,0
+AME.US,D,20070529,000000,15.0372,15.261,15.0004,15.261,629856.55116844,0
+AME.US,D,20070530,000000,15.2093,15.5824,15.1069,15.5824,811106.55438495,0
+AME.US,D,20070531,000000,15.6192,15.6809,15.4939,15.5117,3810768.0250826,0
+AME.US,D,20070601,000000,15.5824,15.7068,15.476,15.7068,807452.98916976,0
+AME.US,D,20070604,000000,15.6999,15.7793,15.6122,15.7675,528161.79976715,0
+AME.US,D,20070605,000000,15.7556,15.8023,15.5824,15.6689,445933.96750977,0
+AME.US,D,20070606,000000,15.6192,15.6192,15.5048,15.5625,591177.00504007,0
+AME.US,D,20070607,000000,15.5187,15.6192,15.4063,15.4063,1169700.7136581,0
+AME.US,D,20070608,000000,15.4441,15.7068,15.4441,15.6999,974198.28822655,0
+AME.US,D,20070611,000000,15.6939,15.8213,15.5824,15.7187,683378.51752593,0
+AME.US,D,20070612,000000,15.6869,15.7973,15.5695,15.6501,677538.8438257,0
+AME.US,D,20070613,000000,15.6689,15.9794,15.6561,15.9684,948797.2152916,0
+AME.US,D,20070614,000000,15.9684,16.2789,15.9684,16.1674,1475749.8709174,0
+AME.US,D,20070615,000000,16.26,16.26,15.9983,16.053,967050.96986472,0
+AME.US,D,20070618,000000,16.053,16.053,15.882,15.9624,615746.85419704,0
+AME.US,D,20070619,000000,15.9307,15.9307,15.8093,15.8273,840052.64094138,0
+AME.US,D,20070620,000000,15.8273,15.839,15.5824,15.6063,845165.62202795,0
+AME.US,D,20070621,000000,15.5436,15.6192,15.3089,15.5824,1483047.9553816,0
+AME.US,D,20070622,000000,15.5695,15.5884,15.3337,15.3745,952692.00627066,0
+AME.US,D,20070625,000000,15.3745,15.469,15.2362,15.2492,1520267.0805312,0
+AME.US,D,20070626,000000,15.267,15.3456,15.1755,15.2093,1434877.1805525,0
+AME.US,D,20070627,000000,15.0889,15.5884,15.0063,15.5754,1275285.2305017,0
+AME.US,D,20070628,000000,15.6561,16.827,15.6561,16.3823,4270571.4689073,0
+AME.US,D,20070629,000000,16.4082,16.5007,16.2231,16.3087,1344129.0532939,0
+AME.US,D,20070702,000000,16.4639,16.847,16.459,16.6131,1277718.5953947,0
+AME.US,D,20070703,000000,16.643,16.7266,16.5494,16.6241,492646.33157482,0
+AME.US,D,20070705,000000,16.6888,16.6888,16.5544,16.649,1644100.3264112,0
+AME.US,D,20070706,000000,16.6619,16.7395,16.5774,16.7196,609178.47766848,0
+AME.US,D,20070709,000000,16.7703,16.9314,16.7136,16.857,1120315.7691509,0
+AME.US,D,20070710,000000,16.841,16.8957,16.5664,16.5903,1758681.5591397,0
+AME.US,D,20070711,000000,16.5774,16.6888,16.4818,16.6619,669514.0667478,0
+AME.US,D,20070712,000000,16.7893,17.1295,16.7266,17.1295,816694.95124782,0
+AME.US,D,20070713,000000,17.0798,17.2012,16.9374,17.1952,583875.90525376,0
+AME.US,D,20070716,000000,17.1773,17.2071,16.9574,17.1116,831291.12017633,0
+AME.US,D,20070717,000000,17.1833,17.3424,17.1523,17.2927,938094.83223479,0
+AME.US,D,20070718,000000,17.1225,17.4588,17.0738,17.4478,1481585.5241882,0
+AME.US,D,20070719,000000,17.4658,17.7682,16.841,17.1355,2370293.4017011,0
+AME.US,D,20070720,000000,17.1415,17.2807,16.8957,17.0251,1066310.3461582,0
+AME.US,D,20070723,000000,17.3812,17.3812,16.8639,16.8827,1642157.4539048,0
+AME.US,D,20070724,000000,16.7514,16.7634,16.4937,16.5435,1523434.1737893,0
+AME.US,D,20070725,000000,16.643,16.834,16.1973,16.3584,1782284.4950265,0
+AME.US,D,20070726,000000,16.1674,16.3406,15.7616,15.9367,1876193.684899,0
+AME.US,D,20070727,000000,15.8273,16.0222,15.5824,15.7973,1523184.9071667,0
+AME.US,D,20070730,000000,15.8273,16.249,15.7446,16.1486,1294500.8728081,0
+AME.US,D,20070731,000000,16.26,16.5594,16.0152,16.0351,1661857.5579537,0
+AME.US,D,20070801,000000,16.0152,16.1863,15.8273,16.0908,1395710.1573597,0
+AME.US,D,20070802,000000,16.1356,16.3207,15.9754,16.3207,1297909.1918301,0
+AME.US,D,20070803,000000,16.3465,16.459,16.0152,16.0281,1837266.8823628,0
+AME.US,D,20070806,000000,16.0709,16.0908,15.7376,16.0908,1485482.325382,0
+AME.US,D,20070807,000000,16.0839,16.3207,15.877,16.1973,1665995.5849113,0
+AME.US,D,20070808,000000,16.1744,16.6241,16.1286,16.6241,1742139.5023826,0
+AME.US,D,20070809,000000,16.4013,16.7634,16.1157,16.2301,1670131.6016542,0
+AME.US,D,20070810,000000,16.0908,16.4201,15.7675,16.0152,2246710.4275512,0
+AME.US,D,20070813,000000,16.249,16.9823,16.1973,16.3584,1960851.8667273,0
+AME.US,D,20070814,000000,16.4201,16.5007,15.8869,15.9485,1403981.1857383,0
+AME.US,D,20070815,000000,15.9485,16.1107,15.456,15.5187,734465.10877573,0
+AME.US,D,20070816,000000,15.3516,15.8093,14.9496,15.5625,1440959.085124,0
+AME.US,D,20070817,000000,15.9555,15.9864,15.4312,15.6939,1309587.5341233,0
+AME.US,D,20070820,000000,15.8023,16.236,15.7675,16.0908,1052192.6083281,0
+AME.US,D,20070821,000000,16.1107,16.267,15.839,16.0481,1267255.427887,0
+AME.US,D,20070822,000000,16.1107,16.5544,16.0709,16.5007,902090.88187064,0
+AME.US,D,20070823,000000,16.4878,16.5494,15.9684,16.0968,968990.82704912,0
+AME.US,D,20070824,000000,16.0481,16.3207,16.0481,16.3087,726200.11104131,0
+AME.US,D,20070827,000000,16.3087,16.4261,16.1286,16.2789,864869.74650631,0
+AME.US,D,20070828,000000,16.1973,16.236,15.8928,15.9187,819861.03939854,0
+AME.US,D,20070829,000000,16.0281,16.3207,15.9624,16.1416,1736304.8542191,0
+AME.US,D,20070830,000000,16.0481,16.3406,16.0152,16.267,826671.64679832,0
+AME.US,D,20070831,000000,16.446,16.5137,16.3087,16.439,1053166.5573497,0
+AME.US,D,20070904,000000,16.4201,16.643,16.4201,16.5306,880929.3517356,0
+AME.US,D,20070905,000000,16.446,16.5007,16.2789,16.4699,1257275.7170146,0
+AME.US,D,20070906,000000,16.4937,16.6191,16.3534,16.5903,641289.64726827,0
+AME.US,D,20070907,000000,16.4639,16.5067,16.3027,16.3943,1064602.6687717,0
+AME.US,D,20070910,000000,16.446,16.5067,16.1416,16.2917,1114961.5623005,0
+AME.US,D,20070911,000000,16.3266,16.5544,16.2858,16.3943,1339752.8158945,0
+AME.US,D,20070912,000000,16.3704,16.453,16.1973,16.3823,1036138.0286356,0
+AME.US,D,20070913,000000,16.459,16.643,16.3027,16.5594,1136124.0975429,0
+AME.US,D,20070914,000000,16.453,16.5774,16.4013,16.5594,849301.63877088,0
+AME.US,D,20070917,000000,16.5306,16.5306,16.3774,16.3823,603580.02973211,0
+AME.US,D,20070918,000000,16.5067,17.1833,16.4639,17.1833,1057306.594522,0
+AME.US,D,20070919,000000,17.22,17.4528,17.0848,17.1583,888118.88460612,0
+AME.US,D,20070920,000000,17.2071,17.23,16.9504,17.0618,452508.37468242,0
+AME.US,D,20070921,000000,17.0738,17.4051,17.0738,17.236,1339509.579916,0
+AME.US,D,20070924,000000,17.3225,17.3424,17.1833,17.242,1078471.1399791,0
+AME.US,D,20070925,000000,17.23,17.3753,17.1295,17.3554,1176996.7879076,0
+AME.US,D,20070926,000000,17.4121,17.7742,17.4121,17.7225,991132.33684986,0
+AME.US,D,20070927,000000,17.8111,17.8976,17.7095,17.8976,603097.57820439,0
+AME.US,D,20070928,000000,17.9224,17.9951,17.6488,17.7613,626206.00127528,0
+AME.US,D,20071001,000000,17.8061,17.9165,17.7464,17.8309,1220299.8278434,0
+AME.US,D,20071002,000000,17.8498,18.1275,17.8379,18.0945,956584.78703503,0
+AME.US,D,20071003,000000,18.0458,18.2349,17.9821,18.1205,1270660.7315869,0
+AME.US,D,20071004,000000,18.215,18.2587,17.9224,17.9821,1342185.1756802,0
+AME.US,D,20071005,000000,18.0837,18.3801,18.0081,18.3114,1014242.7701355,0
+AME.US,D,20071008,000000,18.3114,18.5125,18.2527,18.5125,663430.15196165,0
+AME.US,D,20071009,000000,18.5125,18.6438,18.4745,18.6309,980912.40532079,0
+AME.US,D,20071010,000000,18.4169,18.4169,17.9294,18.1652,1721948.9059472,0
+AME.US,D,20071011,000000,18.209,18.3921,17.9544,18.1652,1101580.5681574,0
+AME.US,D,20071012,000000,18.1971,18.4975,18.1145,18.4228,1007426.1320915,0
+AME.US,D,20071015,000000,18.4169,18.4745,18.0269,18.2707,953667.96550697,0
+AME.US,D,20071016,000000,18.2707,18.3493,17.9224,17.9951,1195732.9940086,0
+AME.US,D,20071017,000000,18.1842,18.2419,17.4658,17.7991,2093930.0900075,0
+AME.US,D,20071018,000000,18.0837,18.5802,18.0837,18.5025,1460417.963409,0
+AME.US,D,20071019,000000,18.5195,19.0169,18.5195,18.5323,1870105.7496834,0
+AME.US,D,20071022,000000,18.41,18.9105,18.2767,18.8188,1494723.2823527,0
+AME.US,D,20071023,000000,18.9224,18.9919,18.6886,18.8805,898683.56795604,0
+AME.US,D,20071024,000000,18.7871,19.0049,18.5752,18.7871,1074575.3438927,0
+AME.US,D,20071025,000000,18.9105,18.9919,18.5492,18.6886,1205947.9000008,0
+AME.US,D,20071026,000000,18.9352,19.1412,18.7821,19.0766,741764.19834734,0
+AME.US,D,20071029,000000,19.1909,19.2656,18.8686,19.0238,647129.3209685,0
+AME.US,D,20071030,000000,19.0049,19.0825,18.7393,18.7522,925444.55113479,0
+AME.US,D,20071031,000000,18.7931,19.3163,18.6945,19.3163,1146343.0239645,0
+AME.US,D,20071101,000000,19.2159,19.386,19.0576,19.1671,1605906.2471326,0
+AME.US,D,20071102,000000,19.5035,19.5035,19.0368,19.1552,1268228.3718013,0
+AME.US,D,20071105,000000,18.9592,19.6486,18.9592,19.5652,2071060.8824857,0
+AME.US,D,20071106,000000,19.4905,19.7293,19.4178,19.6616,1145241.4263096,0
+AME.US,D,20071107,000000,19.5292,19.6069,19.2159,19.2726,992588.7373992,0
+AME.US,D,20071108,000000,19.4308,19.4805,18.4905,19.3362,2237539.8280948,0
+AME.US,D,20071109,000000,19.2546,19.5532,19.1721,19.3492,2234061.1515585,0
+AME.US,D,20071112,000000,19.2915,19.5232,18.7871,18.9721,2492578.7822629,0
+AME.US,D,20071113,000000,19.0576,19.4905,19.0487,19.4606,1270660.7315869,0
+AME.US,D,20071114,000000,19.5292,19.6486,19.2288,19.2785,993569.72217224,0
+AME.US,D,20071115,000000,19.2785,19.3104,18.593,18.7264,1580601.6645033,0
+AME.US,D,20071116,000000,18.7871,18.9154,18.2527,18.4428,2128229.3783069,0
+AME.US,D,20071119,000000,18.3424,18.3543,17.8061,17.8428,2295533.51705,0
+AME.US,D,20071120,000000,17.8658,18.204,17.2609,17.7991,1818288.4453907,0
+AME.US,D,20071121,000000,17.6917,17.7991,17.5046,17.5046,1596171.7824534,0
+AME.US,D,20071123,000000,17.5842,17.7294,17.5305,17.6538,277099.05027348,0
+AME.US,D,20071126,000000,17.6987,18.1334,17.4917,17.5175,965829.76443515,0
+AME.US,D,20071127,000000,17.5613,17.8111,17.5046,17.7991,1167374.8952515,0
+AME.US,D,20071128,000000,17.8777,18.2767,17.8379,18.1334,1740682.0967259,0
+AME.US,D,20071129,000000,18.0895,18.2587,17.9354,18.0081,1122952.1657285,0
+AME.US,D,20071130,000000,18.1842,18.3871,17.9821,18.0837,1766905.3474728,0
+AME.US,D,20071203,000000,18.1334,18.6119,17.9294,18.5075,2105620.4935887,0
+AME.US,D,20071204,000000,18.3424,18.7194,18.3294,18.6369,1874494.0483711,0
+AME.US,D,20071205,000000,18.8498,19.0696,18.7453,19.0487,1597145.731475,0
+AME.US,D,20071206,000000,19.0487,19.6238,19.0487,19.5592,1564062.6230682,0
+AME.US,D,20071207,000000,19.5592,19.6616,19.4308,19.5412,876798.36052942,0
+AME.US,D,20071210,000000,19.6069,19.9162,19.5652,19.6944,1063386.4888788,0
+AME.US,D,20071211,000000,19.778,19.778,18.8985,19.0368,1547542.6786729,0
+AME.US,D,20071212,000000,19.4546,19.4546,18.7931,19.0576,2305757.4690085,0
+AME.US,D,20071213,000000,19.0119,19.1969,18.8985,19.1482,1178077.2783083,0
+AME.US,D,20071214,000000,19.2596,19.2596,18.4975,19.1352,1706600.9167213,0
+AME.US,D,20071217,000000,19.0825,19.4039,19.0119,19.0238,1765741.4331621,0
+AME.US,D,20071218,000000,19.1602,19.2039,18.9592,19.0636,1436414.9947972,0
+AME.US,D,20071219,000000,19.0576,19.2915,19.0049,19.0119,747617.94355045,0
+AME.US,D,20071220,000000,19.1114,19.1412,18.8188,18.9592,1321752.3483735,0
+AME.US,D,20071221,000000,19.1602,19.391,18.9979,19.3551,1796879.6588476,0
+AME.US,D,20071224,000000,19.3551,19.6356,19.3422,19.5819,297290.65181631,0
+AME.US,D,20071226,000000,19.5292,19.6009,19.4427,19.5532,458832.51012507,0
+AME.US,D,20071227,000000,19.5482,19.6238,19.1114,19.1721,435717.05130274,0
+AME.US,D,20071228,000000,19.2915,19.391,19.0895,19.2418,811588.00080534,0
+AME.US,D,20071231,000000,19.2546,19.2915,19.1552,19.2546,1176022.8388861,0
+AME.US,D,20080102,000000,19.2358,19.2975,18.8,18.9352,1323868.0993441,0
+AME.US,D,20080103,000000,19.0418,19.2915,18.9105,19.1074,1342192.2114316,0
+AME.US,D,20080104,000000,18.8865,18.8985,18.4558,18.5682,1492772.3689874,0
+AME.US,D,20080107,000000,18.6119,18.7691,18.2836,18.5025,2237709.6912369,0
+AME.US,D,20080108,000000,18.5125,18.6886,17.6917,17.7055,1602986.4102825,0
+AME.US,D,20080109,000000,17.6488,17.8847,17.2677,17.617,2219956.4801239,0
+AME.US,D,20080110,000000,17.4051,17.6987,17.1415,17.5305,3033050.1317387,0
+AME.US,D,20080111,000000,17.3554,17.6041,17.1166,17.23,2083956.4097789,0
+AME.US,D,20080114,000000,17.3175,17.3494,17.1225,17.22,1738845.7655985,0
+AME.US,D,20080115,000000,17.0021,17.226,16.9256,17.0131,1545962.6499195,0
+AME.US,D,20080116,000000,16.9077,17.1892,16.7514,16.8767,1627641.6935641,0
+AME.US,D,20080117,000000,16.9137,17.1523,16.1863,16.2172,1943336.8660561,0
+AME.US,D,20080118,000000,16.2977,16.5137,15.857,16.0102,2425278.8043593,0
+AME.US,D,20080122,000000,15.3089,16.3266,15.2492,16.0709,2619976.1388041,0
+AME.US,D,20080123,000000,15.469,17.2609,15.469,16.6758,5337367.2819154,0
+AME.US,D,20080124,000000,17.0371,18.1145,17.0371,17.8379,4238917.6231515,0
+AME.US,D,20080125,000000,17.9951,18.3543,17.8608,17.9762,3165589.6174794,0
+AME.US,D,20080128,000000,17.9484,18.2219,17.7742,18.1712,2350531.9861038,0
+AME.US,D,20080129,000000,18.3074,18.5871,17.9484,18.1334,2413221.5365955,0
+AME.US,D,20080130,000000,18.0658,18.3741,17.9354,17.9592,1778629.9247039,0
+AME.US,D,20080131,000000,17.6668,18.1712,17.5971,18.1015,3206549.7521836,0
+AME.US,D,20080201,000000,18.1772,18.3234,17.8976,18.2886,3558051.8739992,0
+AME.US,D,20080204,000000,18.6309,18.6309,18.0518,18.0717,1481135.2360956,0
+AME.US,D,20080205,000000,17.7861,17.9762,17.6737,17.7573,1820632.3557295,0
+AME.US,D,20080206,000000,17.8498,17.9712,17.5046,17.5484,1716202.7072304,0
+AME.US,D,20080207,000000,17.4788,17.5046,17.0848,17.2677,2305385.5792892,0
+AME.US,D,20080208,000000,17.242,17.6111,17.1892,17.4986,1540610.4532838,0
+AME.US,D,20080211,000000,17.4419,17.7861,17.3554,17.7294,1151853.0224541,0
+AME.US,D,20080212,000000,17.7792,17.9224,17.6359,17.7742,1904439.2116329,0
+AME.US,D,20080213,000000,17.8717,18.0458,17.8061,18.0388,903549.29263466,0
+AME.US,D,20080214,000000,18.1015,18.1205,17.7991,17.8847,1357755.2936303,0
+AME.US,D,20080215,000000,17.7792,17.818,17.4121,17.5553,890413.54468488,0
+AME.US,D,20080219,000000,17.7055,17.8658,17.2807,17.3057,1193785.0959652,0
+AME.US,D,20080220,000000,17.2539,17.4986,16.7893,17.43,2094789.4567911,0
+AME.US,D,20080221,000000,17.5683,17.6111,17.4528,17.5792,2068795.3705201,0
+AME.US,D,20080222,000000,17.6608,17.7861,17.4528,17.7861,1736793.3363909,0
+AME.US,D,20080225,000000,17.7404,18.0458,17.6538,17.9951,1163593.6814028,0
+AME.US,D,20080226,000000,17.9592,18.4358,17.9224,18.3801,1321690.0317177,0
+AME.US,D,20080227,000000,18.2707,18.7621,18.2707,18.3921,1642172.5305151,0
+AME.US,D,20080228,000000,18.2647,18.2647,18.021,18.1334,1024700.9121063,0
+AME.US,D,20080229,000000,17.9712,17.9712,17.4588,17.5046,1271454.766393,0
+AME.US,D,20080303,000000,17.5046,17.8976,17.3941,17.8907,1626197.354303,0
+AME.US,D,20080304,000000,17.7991,17.8309,17.3057,17.5553,2237475.5012246,0
+AME.US,D,20080305,000000,17.5912,17.9712,17.5414,17.629,1221758.2386074,0
+AME.US,D,20080306,000000,17.5683,17.7742,17.43,17.43,1310494.1409524,0
+AME.US,D,20080307,000000,17.2609,17.43,17.0738,17.1475,1121044.4719792,0
+AME.US,D,20080310,000000,17.1415,17.22,16.852,16.8957,1520938.4922407,0
+AME.US,D,20080311,000000,17.2489,17.4588,16.9444,17.43,1509804.918131,0
+AME.US,D,20080312,000000,17.5046,17.7861,17.4191,17.436,1278447.298223,0
+AME.US,D,20080313,000000,17.1892,17.6737,17.0549,17.5683,1142244.1961934,0
+AME.US,D,20080314,000000,17.7464,17.825,17.0798,17.23,1515161.1351961,0
+AME.US,D,20080317,000000,17.0439,17.1415,16.7136,16.9951,2382214.9799728,0
+AME.US,D,20080318,000000,17.3117,17.6668,17.1116,17.6041,1446314.2970818,0
+AME.US,D,20080319,000000,17.8061,17.8717,17.23,17.23,1590578.3600538,0
+AME.US,D,20080320,000000,17.1952,17.4051,17.0191,17.4051,1312059.0930955,0
+AME.US,D,20080324,000000,17.4419,18.0945,17.4051,17.8558,1044650.2827779,0
+AME.US,D,20080325,000000,17.8976,18.1712,17.7573,18.0945,1110824.5404502,0
+AME.US,D,20080326,000000,18.0458,18.0458,17.7742,17.9294,775827.28641973,0
+AME.US,D,20080327,000000,17.9712,17.9712,17.5792,17.6668,1261414.7490794,0
+AME.US,D,20080328,000000,17.7055,17.9424,17.6538,17.7165,1050849.7849092,0
+AME.US,D,20080331,000000,17.7792,18.0658,17.5732,18.0458,1505913.1424739,0
+AME.US,D,20080401,000000,18.2219,18.6309,18.0658,18.6119,1032488.4838498,0
+AME.US,D,20080402,000000,18.6497,18.9224,18.5025,18.7393,1205708.6844517,0
+AME.US,D,20080403,000000,18.6497,18.7621,18.5323,18.7453,995998.06152849,0
+AME.US,D,20080404,000000,18.7393,18.7393,18.2707,18.5383,1166290.3844214,0
+AME.US,D,20080407,000000,18.5383,18.7871,18.4298,18.4488,792856.82024124,0
+AME.US,D,20080408,000000,18.2836,18.5442,18.1772,18.5125,631806.45942633,0
+AME.US,D,20080409,000000,18.5025,18.5323,18.1205,18.2587,924035.39063088,0
+AME.US,D,20080410,000000,18.2946,18.4805,18.1075,18.3921,1213710.3440606,0
+AME.US,D,20080411,000000,18.2349,18.2478,18.0011,18.0518,1289883.4096449,0
+AME.US,D,20080414,000000,18.014,18.3074,18.0011,18.204,1271833.6918638,0
+AME.US,D,20080415,000000,18.3424,18.3424,18.0717,18.2707,1080012.9746532,0
+AME.US,D,20080416,000000,18.4358,18.9105,18.3991,18.8626,878501.01237937,0
+AME.US,D,20080417,000000,18.8248,18.8746,18.5323,18.6309,644902.00308214,0
+AME.US,D,20080418,000000,18.9542,19.4546,18.9045,19.2845,1557254.0258832,0
+AME.US,D,20080421,000000,19.8208,20.8694,19.8208,20.4276,4241128.8593203,0
+AME.US,D,20080422,000000,20.0019,20.4983,19.9232,20.0516,2120357.3775461,0
+AME.US,D,20080423,000000,20.1063,20.2048,19.9232,19.9769,1513702.7244321,0
+AME.US,D,20080424,000000,19.9162,20.1243,19.7363,19.9969,1169286.6094301,0
+AME.US,D,20080425,000000,20.0208,20.1919,19.8535,20.156,1254589.0650695,0
+AME.US,D,20080428,000000,20.2655,20.4536,20.2048,20.2406,1511209.0530982,0
+AME.US,D,20080429,000000,20.2406,20.2913,20.0089,20.0456,766101.86770659,0
+AME.US,D,20080430,000000,20.1243,20.2476,19.8855,19.9472,2075721.5652651,0
+AME.US,D,20080501,000000,19.9472,20.3769,19.9232,20.365,1158767.1559109,0
+AME.US,D,20080502,000000,20.553,20.553,20.0148,20.1123,1198626.6980675,0
+AME.US,D,20080505,000000,19.9829,20.2655,19.9829,20.2048,890460.7847303,0
+AME.US,D,20080506,000000,20.2366,20.7819,20.0148,20.6356,1824594.4889009,0
+AME.US,D,20080507,000000,20.6296,20.7093,20.0576,20.1123,1071545.9503415,0
+AME.US,D,20080508,000000,20.161,20.3769,20.0933,20.353,945526.59597654,0
+AME.US,D,20080509,000000,20.2536,20.3342,20.0089,20.2048,728215.35127693,0
+AME.US,D,20080512,000000,20.2655,20.6476,20.2048,20.6476,900010.3096573,0
+AME.US,D,20080513,000000,20.7152,20.8077,20.4536,20.8077,1252620.0597718,0
+AME.US,D,20080514,000000,20.8376,21.169,20.8376,20.9589,1421819.830976,0
+AME.US,D,20080515,000000,21.0216,21.6614,21.0216,21.6554,2073457.0584067,0
+AME.US,D,20080516,000000,21.745,21.8305,21.4554,21.7758,1832867.5274941,0
+AME.US,D,20080519,000000,21.745,21.745,20.8017,20.9529,2574013.5848216,0
+AME.US,D,20080520,000000,20.8376,20.8883,20.2297,20.4725,2522735.0180681,0
+AME.US,D,20080521,000000,20.4665,20.6536,20.1919,20.2785,1272378.4600471,0
+AME.US,D,20080522,000000,20.2785,20.5043,20.2048,20.4466,1059335.9062605,0
+AME.US,D,20080523,000000,20.3412,20.3899,20.0755,20.2098,1256827.4391367,0
+AME.US,D,20080527,000000,20.2536,20.3043,19.9581,20.2476,1690105.0949023,0
+AME.US,D,20080528,000000,20.2655,20.7948,20.2406,20.7878,2130059.6787903,0
+AME.US,D,20080529,000000,20.8017,20.9132,20.5411,20.7878,1777750.4557732,0
+AME.US,D,20080530,000000,20.7878,21.1083,20.6476,21.0913,1386596.8490224,0
+AME.US,D,20080602,000000,21.0663,21.149,20.739,20.946,1175200.6610741,0
+AME.US,D,20080603,000000,21.0476,21.169,20.8077,21.0076,1113025.7255454,0
+AME.US,D,20080604,000000,20.9719,21.162,20.8306,21.0733,1317059.502159,0
+AME.US,D,20080605,000000,21.121,21.8086,21.121,21.8086,1363113.5209101,0
+AME.US,D,20080606,000000,21.6853,21.6853,21.0276,21.0603,1210933.232454,0
+AME.US,D,20080609,000000,21.0793,21.149,20.6356,20.8555,1302994.0299109,0
+AME.US,D,20080610,000000,20.6963,21.2037,20.6296,21.0733,1814873.0906172,0
+AME.US,D,20080611,000000,21.1023,21.169,20.8754,21.0663,1813356.3836269,0
+AME.US,D,20080612,000000,21.133,21.3977,20.6107,20.6963,2037879.2735587,0
+AME.US,D,20080613,000000,20.9331,21.2167,20.8177,21.1977,1586824.2841036,0
+AME.US,D,20080616,000000,20.9659,21.3221,20.9659,21.2037,1031100.4306002,0
+AME.US,D,20080617,000000,21.2296,21.3171,20.9401,21.0076,1151307.2491633,0
+AME.US,D,20080618,000000,20.8555,21.0663,20.746,20.946,1184654.700803,0
+AME.US,D,20080619,000000,20.946,21.156,20.8495,21.0913,817398.52639243,0
+AME.US,D,20080620,000000,21.1917,21.4883,20.9401,21.0853,2355163.52077,0
+AME.US,D,20080623,000000,21.2237,21.2237,20.8624,20.9072,1443659.8085719,0
+AME.US,D,20080624,000000,20.8555,20.8555,20.4595,20.6536,2632957.1002219,0
+AME.US,D,20080625,000000,20.6536,20.9401,20.5282,20.6356,2742089.6460091,0
+AME.US,D,20080626,000000,20.5749,20.5749,19.4845,19.5759,2135910.4086713,0
+AME.US,D,20080627,000000,19.6129,19.8208,19.2915,19.4039,2502441.9006829,0
+AME.US,D,20080630,000000,19.4039,19.7531,19.1791,19.4108,1879831.1683967,0
+AME.US,D,20080701,000000,19.2596,19.6297,19.0368,19.5532,1893630.287197,0
+AME.US,D,20080702,000000,19.5939,19.7233,18.9472,19.0119,1773233.5033447,0
+AME.US,D,20080703,000000,19.0418,19.184,18.7931,18.9293,1114420.8145465,0
+AME.US,D,20080707,000000,19.0696,19.379,18.7871,18.9979,1605088.0897501,0
+AME.US,D,20080708,000000,19.0696,19.5352,18.9224,19.5352,1434908.3388804,0
+AME.US,D,20080709,000000,19.6129,19.9232,19.0169,19.1412,1796828.3983728,0
+AME.US,D,20080710,000000,19.1909,19.3163,18.9412,19.2358,1634468.3826816,0
+AME.US,D,20080711,000000,19.0119,19.5652,18.8119,19.386,2260187.9119997,0
+AME.US,D,20080714,000000,19.5652,19.6238,18.9721,19.3422,1872708.9777185,0
+AME.US,D,20080715,000000,19.1909,19.5652,18.9224,19.2726,1679268.0274607,0
+AME.US,D,20080716,000000,19.2915,19.6616,18.9592,19.6356,1173522.1318006,0
+AME.US,D,20080717,000000,19.7093,20.5649,19.7093,20.5649,2069475.8281956,0
+AME.US,D,20080718,000000,20.6107,20.8077,20.0386,20.6714,2955640.7841144,0
+AME.US,D,20080721,000000,21.547,21.5847,20.347,20.5043,3756960.608238,0
+AME.US,D,20080722,000000,20.4595,20.9589,20.3899,20.752,3875287.8760576,0
+AME.US,D,20080723,000000,20.7262,20.8137,20.353,20.4137,2947901.4575238,0
+AME.US,D,20080724,000000,20.5222,20.9589,19.8855,19.9302,2470291.5318966,0
+AME.US,D,20080725,000000,20.0815,20.2595,19.9472,20.0933,1869049.3818592,0
+AME.US,D,20080728,000000,20.0755,20.2048,19.7293,19.8535,1292558.0003018,0
+AME.US,D,20080729,000000,19.8725,20.0933,19.8148,20.0208,1521264.1470219,0
+AME.US,D,20080730,000000,20.156,20.1849,19.5759,19.9162,2619868.5923176,0
+AME.US,D,20080731,000000,19.772,19.9102,19.6686,19.6746,2049644.0550838,0
+AME.US,D,20080801,000000,19.5532,19.7233,19.1671,19.5035,1655243.9515944,0
+AME.US,D,20080804,000000,19.5292,19.5292,19.0119,19.0576,1348844.0118702,0
+AME.US,D,20080805,000000,19.2039,19.6169,19.1969,19.5879,1447119.3880687,0
+AME.US,D,20080806,000000,19.5879,19.7401,19.4805,19.6238,2573426.6021295,0
+AME.US,D,20080807,000000,19.4606,19.4805,18.9979,19.0298,2248622.1417297,0
+AME.US,D,20080808,000000,19.0487,19.5759,18.9919,19.5482,1561066.3980595,0
+AME.US,D,20080811,000000,19.3551,19.5163,19.1074,19.4805,1751731.2418183,0
+AME.US,D,20080812,000000,19.3422,19.5292,19.0487,19.1482,1311621.8713984,0
+AME.US,D,20080813,000000,19.0696,19.3163,18.9979,19.2845,1921243.6014081,0
+AME.US,D,20080814,000000,19.2159,19.6874,19.1412,19.6416,1078683.2176299,0
+AME.US,D,20080815,000000,19.7293,20.0386,19.7293,19.8595,2564030.858627,0
+AME.US,D,20080818,000000,19.9232,20.1421,19.7093,19.9102,1582567.6544788,0
+AME.US,D,20080819,000000,19.8595,19.9969,19.5759,19.6486,1493044.7530792,0
+AME.US,D,20080820,000000,19.7293,20.0576,19.6416,19.8785,1332131.0868637,0
+AME.US,D,20080821,000000,19.772,20.1421,19.7591,19.9969,1218174.0257994,0
+AME.US,D,20080822,000000,20.1421,20.2167,20.0019,20.2048,838221.3353507,0
+AME.US,D,20080825,000000,20.0815,20.0815,19.6746,19.7093,1434862.1039423,0
+AME.US,D,20080826,000000,19.772,19.8148,19.6238,19.8088,1185736.196311,0
+AME.US,D,20080827,000000,19.8148,20.0576,19.7233,19.8905,867717.21562726,0
+AME.US,D,20080828,000000,20.0266,20.3769,19.8855,20.36,1387054.1728664,0
+AME.US,D,20080829,000000,20.3162,20.3162,19.8855,19.9532,811839.2776427,0
+AME.US,D,20080902,000000,20.179,20.4595,19.6297,19.6993,1556053.9277079,0
+AME.US,D,20080903,000000,19.6686,19.9532,19.6616,19.8278,1736215.399665,0
+AME.US,D,20080904,000000,19.7293,19.7471,18.6816,18.6886,2384996.1120086,0
+AME.US,D,20080905,000000,18.5802,18.6438,18.1842,18.5255,1800922.2006071,0
+AME.US,D,20080908,000000,19.0527,19.1074,18.4488,18.7393,1367816.4181982,0
+AME.US,D,20080909,000000,18.6369,18.7691,17.9951,18.0081,2232121.2943741,0
+AME.US,D,20080910,000000,18.1275,18.4805,18.0518,18.3671,1607457.1277728,0
+AME.US,D,20080911,000000,18.1842,18.3114,17.7613,18.1971,2003013.1047141,0
+AME.US,D,20080912,000000,18.1145,18.4228,17.9544,18.3921,1624189.1498189,0
+AME.US,D,20080915,000000,18.0458,18.1015,17.4788,17.5305,2436672.7012726,0
+AME.US,D,20080916,000000,17.1833,17.7404,16.9077,17.7404,3644882.0928096,0
+AME.US,D,20080917,000000,17.4419,17.5613,17.0618,17.0738,2413271.791963,0
+AME.US,D,20080918,000000,17.2677,17.6419,16.0102,17.5683,2741405.1679041,0
+AME.US,D,20080919,000000,19.9769,20.5919,17.7354,18.1712,4482621.9817399,0
+AME.US,D,20080922,000000,18.0338,18.1334,17.3424,17.3941,1308051.7300934,0
+AME.US,D,20080923,000000,17.3941,17.6488,16.9374,17.0439,1555374.4751398,0
+AME.US,D,20080924,000000,17.0439,17.1833,16.7017,16.9444,1421605.7431106,0
+AME.US,D,20080925,000000,17.0371,17.3294,16.9774,17.0131,1442815.5183984,0
+AME.US,D,20080926,000000,16.7266,16.7763,16.446,16.7445,1797600.3208171,0
+AME.US,D,20080929,000000,16.4878,16.4878,15.5565,15.7903,2797594.6891669,0
+AME.US,D,20080930,000000,15.9684,16.9823,15.5117,16.7574,3403915.6466411,0
+AME.US,D,20081001,000000,16.6818,16.9504,16.5544,16.7067,2303914.1021296,0
+AME.US,D,20081002,000000,16.5903,16.6131,15.5695,15.6192,1253306.5480915,0
+AME.US,D,20081003,000000,15.864,16.0709,15.3406,15.3456,2591564.7693575,0
+AME.US,D,20081006,000000,14.9158,14.9158,13.6185,14.3079,3826834.6660634,0
+AME.US,D,20081007,000000,14.5627,14.6193,13.4453,13.4732,2481235.1407173,0
+AME.US,D,20081008,000000,13.0583,14.5457,12.9289,13.8781,4074919.2824807,0
+AME.US,D,20081009,000000,14.0413,14.2602,13.0016,13.3617,2660637.7566255,0
+AME.US,D,20081010,000000,12.6772,14.1498,12.2156,13.6981,3892219.9144662,0
+AME.US,D,20081013,000000,14.2542,15.844,14.1557,15.844,4160053.8851926,0
+AME.US,D,20081014,000000,16.5007,16.5664,14.8343,15.1815,3390899.5064658,0
+AME.US,D,20081015,000000,14.8093,15.3207,13.6921,13.6921,1871813.4270702,0
+AME.US,D,20081016,000000,13.6732,14.2542,12.9946,14.2075,3625340.7957218,0
+AME.US,D,20081017,000000,13.7179,14.891,13.5935,14.1498,3006930.4070488,0
+AME.US,D,20081020,000000,14.0791,14.5577,14.0542,14.1746,3246981.2004221,0
+AME.US,D,20081021,000000,14.3388,14.6819,14.2005,14.497,4699761.3530828,0
+AME.US,D,20081022,000000,14.1498,14.3209,13.5935,13.8781,2907450.9122457,0
+AME.US,D,20081023,000000,13.9806,14.1258,13.0016,13.4732,1966231.2012615,0
+AME.US,D,20081024,000000,12.2872,12.8732,11.961,12.5598,3031538.4502851,0
+AME.US,D,20081027,000000,12.331,12.6464,11.6445,11.6584,4260833.9889059,0
+AME.US,D,20081028,000000,11.6714,12.3111,11.2953,12.3111,2920929.4018017,0
+AME.US,D,20081029,000000,12.3549,13.0066,12.0674,12.5151,2273908.6324269,0
+AME.US,D,20081030,000000,12.8672,13.7049,12.8672,13.4384,2560931.1075614,0
+AME.US,D,20081031,000000,13.5229,13.7796,13.1708,13.6682,3983579.1469933,0
+AME.US,D,20081103,000000,13.6055,13.8035,13.3617,13.5886,1862476.9849012,0
+AME.US,D,20081104,000000,13.9099,14.0891,13.6732,14.0672,1939548.6164561,0
+AME.US,D,20081105,000000,13.8522,13.9985,13.2015,13.2532,1338889.4286813,0
+AME.US,D,20081106,000000,13.128,13.4732,12.4255,12.4484,1812011.5499934,0
+AME.US,D,20081107,000000,12.5469,12.8205,12.336,12.6842,1523844.2575879,0
+AME.US,D,20081110,000000,13.0016,13.2135,12.4972,12.6594,1257613.4330839,0
+AME.US,D,20081111,000000,12.5221,12.7947,12.141,12.4355,2040272.4341578,0
+AME.US,D,20081112,000000,12.1648,12.2693,11.8068,12.0177,2500433.6961988,0
+AME.US,D,20081113,000000,12.0844,13.0514,11.7768,12.8982,5779787.3941315,0
+AME.US,D,20081114,000000,12.6951,13.2424,12.2255,12.2514,3649721.6846972,0
+AME.US,D,20081117,000000,12.1161,12.916,12.0296,12.4972,2919505.1646874,0
+AME.US,D,20081118,000000,12.6464,13.2483,12.5151,13.0454,4121158.2409841,0
+AME.US,D,20081119,000000,13.0454,13.2325,12.0296,12.0744,3091328.2660736,0
+AME.US,D,20081120,000000,11.9798,12.2634,11.5261,11.6445,4022568.2661853,0
+AME.US,D,20081121,000000,11.8693,12.5221,11.5023,12.331,5381138.701876,0
+AME.US,D,20081124,000000,12.5151,13.2602,12.4544,13.0334,5541879.4896272,0
+AME.US,D,20081125,000000,13.0643,13.5816,12.8444,13.2852,9678329.4338257,0
+AME.US,D,20081126,000000,13.0334,14.1945,12.916,14.0353,2807574.4000395,0
+AME.US,D,20081128,000000,13.9548,14.3576,13.8901,14.3576,1243975.1314594,0
+AME.US,D,20081201,000000,13.6185,13.9866,12.6404,12.733,2559119.9041177,0
+AME.US,D,20081202,000000,13.0205,13.5348,12.8872,13.2424,4079540.7660735,0
+AME.US,D,20081203,000000,12.8385,13.4971,12.6464,13.4384,3928703.3010361,0
+AME.US,D,20081204,000000,13.2424,13.5698,12.1648,12.4674,3690847.662114,0
+AME.US,D,20081205,000000,12.3111,12.8922,11.9798,12.8802,3335687.954654,0
+AME.US,D,20081208,000000,13.4016,13.4314,12.9031,13.0454,4019875.5835961,0
+AME.US,D,20081209,000000,12.8982,13.2135,12.4972,12.6205,2357187.8069717,0
+AME.US,D,20081210,000000,12.54,12.9897,12.4355,12.5598,3549654.2020946,0
+AME.US,D,20081211,000000,12.4912,12.7698,11.7391,11.9679,3692941.300723,0
+AME.US,D,20081212,000000,11.6714,12.1101,11.2834,11.8246,3004988.5396497,0
+AME.US,D,20081215,000000,11.9729,12.0177,11.4077,11.561,2870355.4153,0
+AME.US,D,20081216,000000,11.6714,12.3678,11.5142,12.2872,2674617.7947488,0
+AME.US,D,20081217,000000,12.152,12.8544,12.0674,12.6594,2440055.8926109,0
+AME.US,D,20081218,000000,12.6524,12.7828,12.1281,12.3738,3249862.843193,0
+AME.US,D,20081219,000000,12.3877,12.5091,12.1041,12.2693,3386339.3344214,0
+AME.US,D,20081222,000000,12.2255,12.2255,11.2277,11.6644,4169933.0853302,0
+AME.US,D,20081223,000000,11.7141,11.9917,11.6774,11.8495,4173120.2807353,0
+AME.US,D,20081224,000000,11.9002,11.943,11.6584,11.8635,855098.09285509,0
+AME.US,D,20081226,000000,11.8693,11.9798,11.6894,11.943,1594617.8864911,0
+AME.US,D,20081229,000000,11.955,12.0554,11.7201,11.8445,1692164.5598613,0
+AME.US,D,20081230,000000,11.8803,12.1778,11.8008,12.1778,1516709.0005142,0
+AME.US,D,20081231,000000,12.2395,12.5151,12.2395,12.4185,1493585.5008331,0
+AME.US,D,20090102,000000,12.4355,13.0771,12.3241,13.0136,1642598.6960313,0
+AME.US,D,20090105,000000,12.9787,12.9946,12.5151,12.6654,2125830.1870638,0
+AME.US,D,20090106,000000,12.7201,12.9289,12.6654,12.7947,2429839.9815111,0
+AME.US,D,20090107,000000,12.5967,12.8205,12.4912,12.6275,2206321.1938214,0
+AME.US,D,20090108,000000,12.6145,12.7389,12.4127,12.7201,1685345.9116027,0
+AME.US,D,20090109,000000,12.7011,12.7201,12.1281,12.4255,1681512.432172,0
+AME.US,D,20090112,000000,12.336,12.4295,11.8445,11.9729,1252430.0944828,0
+AME.US,D,20090113,000000,11.8873,12.1588,11.8126,12.1161,2480168.7218195,0
+AME.US,D,20090114,000000,12.0117,12.331,11.8803,12.2156,5054976.3414471,0
+AME.US,D,20090115,000000,12.0424,13.1758,12.0424,13.0514,4198140.4179848,0
+AME.US,D,20090116,000000,13.4135,13.4632,12.9469,13.3617,2975614.2773625,0
+AME.US,D,20090120,000000,13.2424,13.4911,12.8922,12.9897,3370613.4248322,0
+AME.US,D,20090121,000000,13.0205,13.4971,12.916,13.4632,2691364.893405,0
+AME.US,D,20090122,000000,13.1828,13.3617,12.8085,13.0841,1990040.1841549,0
+AME.US,D,20090123,000000,12.7947,13.2971,12.7828,13.0394,2784899.1782362,0
+AME.US,D,20090126,000000,13.0891,13.2385,12.7897,12.9658,3450801.8942775,0
+AME.US,D,20090127,000000,13.0713,13.128,12.8205,12.9359,2892064.7289405,0
+AME.US,D,20090128,000000,13.0514,13.3169,12.9897,13.2852,3702935.0830984,0
+AME.US,D,20090129,000000,13.128,13.304,12.9399,13.0771,1531869.0346659,0
+AME.US,D,20090130,000000,12.9469,13.4732,12.8982,13.1398,3360354.2941165,0
+AME.US,D,20090202,000000,12.9787,13.4563,12.7828,13.3229,3552653.4424253,0
+AME.US,D,20090203,000000,13.2971,13.4314,12.9658,13.2385,2793918.0064828,0
+AME.US,D,20090204,000000,13.31,13.5935,12.9827,13.0205,2325900.8253986,0
+AME.US,D,20090205,000000,12.9529,13.3886,12.7828,13.2385,1804139.5492325,0
+AME.US,D,20090206,000000,13.2852,13.7109,13.2015,13.6005,1986628.8498109,0
+AME.US,D,20090209,000000,13.4194,13.6374,13.2662,13.3886,2021721.1678092,0
+AME.US,D,20090210,000000,13.2424,13.5388,12.8544,12.9717,2502457.9824005,0
+AME.US,D,20090211,000000,13.0841,13.2015,12.9031,13.0514,1335618.8093663,0
+AME.US,D,20090212,000000,12.7459,13.0136,12.5857,12.9897,1940423.05985,0
+AME.US,D,20090213,000000,13.1338,13.2483,12.9787,13.0583,2880220.5439348,0
+AME.US,D,20090217,000000,12.7141,13.1885,12.4484,12.5091,2093877.8244252,0
+AME.US,D,20090218,000000,12.5967,12.6335,12.2564,12.4972,1900928.3716612,0
+AME.US,D,20090219,000000,12.5728,12.6404,12.0971,12.146,1967249.3750065,0
+AME.US,D,20090220,000000,11.9062,12.6335,11.4644,11.6644,2547882.8039509,0
+AME.US,D,20090223,000000,11.7271,11.8763,11.0794,11.1103,1936685.0656175,0
+AME.US,D,20090224,000000,11.2336,11.4396,11.0287,11.3888,1751887.0334574,0
+AME.US,D,20090225,000000,11.362,11.4525,11.0416,11.2137,1495399.7195988,0
+AME.US,D,20090226,000000,11.356,11.4396,10.949,10.9879,990180.50018994,0
+AME.US,D,20090227,000000,10.8197,11.2137,10.8068,10.8784,2977622.4818466,0
+AME.US,D,20090302,000000,10.6615,10.6984,10.0865,10.1373,2388967.2911463,0
+AME.US,D,20090303,000000,10.2735,10.5393,10.1173,10.3929,2553364.6594348,0
+AME.US,D,20090304,000000,10.5103,11.5023,10.4855,11.3431,4839704.4595595,0
+AME.US,D,20090305,000000,11.0287,11.3073,10.8516,11.2644,4966558.0530246,0
+AME.US,D,20090306,000000,11.3818,11.4396,10.9103,11.2277,3749774.0906894,0
+AME.US,D,20090309,000000,11.1401,11.3759,10.9103,10.976,3208500.665549,0
+AME.US,D,20090310,000000,11.2008,11.6714,11.151,11.566,2768741.0724867,0
+AME.US,D,20090311,000000,11.6774,11.8803,11.5261,11.7331,1465535.9700324,0
+AME.US,D,20090312,000000,11.752,12.2395,11.5261,12.2027,1542781.4851586,0
+AME.US,D,20090313,000000,12.2912,12.2912,11.8565,11.9917,1661943.9971857,0
+AME.US,D,20090316,000000,12.1101,12.3241,11.955,12.1161,1811123.0350964,0
+AME.US,D,20090317,000000,12.0912,12.3738,11.9798,12.3738,1437035.1460318,0
+AME.US,D,20090318,000000,12.2803,12.6275,11.961,12.5598,1720388.9793408,0
+AME.US,D,20090319,000000,12.7459,12.7578,12.4127,12.5221,1203031.0784727,0
+AME.US,D,20090320,000000,12.7071,12.7071,12.3111,12.3609,2244346.4150652,0
+AME.US,D,20090323,000000,12.6275,13.2602,12.6205,13.2255,2008470.8376215,0
+AME.US,D,20090324,000000,12.9897,13.1828,12.8544,12.9469,1713660.7907437,0
+AME.US,D,20090325,000000,13.0205,13.3359,12.5221,12.8802,2217466.8292193,0
+AME.US,D,20090326,000000,13.0891,13.509,12.9827,13.4384,2772752.4559184,0
+AME.US,D,20090327,000000,13.2662,13.3617,12.9897,13.1211,1748227.4375981,0
+AME.US,D,20090330,000000,12.8385,12.8603,12.4484,12.7201,1585978.9888227,0
+AME.US,D,20090331,000000,12.8802,13.128,12.7828,12.8544,2063034.0951931,0
+AME.US,D,20090401,000000,12.6404,13.1338,12.4972,13.0643,2518031.1156727,0
+AME.US,D,20090402,000000,13.3617,13.8204,13.2732,13.6055,2269507.2673437,0
+AME.US,D,20090403,000000,13.6502,13.7676,13.4066,13.7627,2152612.2774969,0
+AME.US,D,20090406,000000,13.5935,13.7676,13.4066,13.7109,1738588.4581171,0
+AME.US,D,20090407,000000,13.4692,13.5628,13.1758,13.2135,2038159.6985092,0
+AME.US,D,20090408,000000,13.2602,13.4066,13.0264,13.2205,1545278.1718146,0
+AME.US,D,20090409,000000,13.4732,13.9548,13.4513,13.9289,1354890.7376844,0
+AME.US,D,20090413,000000,13.7627,13.8522,13.4732,13.7438,1636153.9477066,0
+AME.US,D,20090414,000000,13.5448,13.7676,13.4563,13.6433,1483009.7613023,0
+AME.US,D,20090415,000000,13.5935,13.9806,13.5886,13.7925,1796346.9519524,0
+AME.US,D,20090416,000000,13.9358,14.6262,13.8652,14.5755,2091682.669974,0
+AME.US,D,20090417,000000,14.5885,14.7069,14.3955,14.6819,1643148.4897513,0
+AME.US,D,20090420,000000,14.3816,14.3816,13.8781,13.8901,2220948.5210778,0
+AME.US,D,20090421,000000,13.4732,13.4732,12.0912,12.9787,6522746.6651173,0
+AME.US,D,20090422,000000,12.7698,13.7438,12.6275,13.4384,3309594.3627552,0
+AME.US,D,20090423,000000,13.4384,13.6125,13.1398,13.4513,4111671.0327128,0
+AME.US,D,20090424,000000,13.6005,13.6682,13.4066,13.516,2819371.3449999,0
+AME.US,D,20090427,000000,13.4066,13.6802,13.2205,13.4066,2422176.0379717,0
+AME.US,D,20090428,000000,13.4066,13.4066,12.9101,13.0771,3061549.9506319,0
+AME.US,D,20090429,000000,13.1508,13.3299,13.0891,13.1508,2533990.2101671,0
+AME.US,D,20090430,000000,13.128,13.4453,13.128,13.2385,3291092.3466668,0
+AME.US,D,20090501,000000,13.128,13.3359,12.9469,13.1638,1674156.0514814,0
+AME.US,D,20090504,000000,13.304,13.3617,13.1151,13.3429,1666876.0589495,0
+AME.US,D,20090505,000000,13.3489,13.4135,13.0334,13.2015,1608654.210626,0
+AME.US,D,20090506,000000,13.3489,13.3886,13.0454,13.3429,1608514.5007044,0
+AME.US,D,20090507,000000,13.4851,13.6632,13.1955,13.4563,2115451.4485735,0
+AME.US,D,20090508,000000,13.5628,13.7378,13.1508,13.5935,2437535.0833784,0
+AME.US,D,20090511,000000,13.3747,13.4135,13.0136,13.0394,2671605.4880226,0
+AME.US,D,20090512,000000,13.0961,13.1508,12.7459,12.8672,1908660.6625005,0
+AME.US,D,20090513,000000,12.6275,12.7201,12.3111,12.3738,1641033.7438881,0
+AME.US,D,20090514,000000,12.3489,12.5728,12.2753,12.3808,1436813.0173076,0
+AME.US,D,20090515,000000,12.2634,12.5529,12.1778,12.3241,1586001.1011843,0
+AME.US,D,20090518,000000,12.4127,12.5151,12.2255,12.4127,2151969.0087933,0
+AME.US,D,20090519,000000,12.2912,12.6335,12.1908,12.5221,2034009.6102635,0
+AME.US,D,20090520,000000,12.5857,12.9399,12.5857,12.733,3107727.5975871,0
+AME.US,D,20090521,000000,12.534,12.6027,12.1908,12.2982,1336022.8625208,0
+AME.US,D,20090522,000000,12.3241,12.6086,12.1778,12.4255,1819069.4138011,0
+AME.US,D,20090526,000000,12.2803,13.1091,12.2803,13.0583,1968692.7091603,0
+AME.US,D,20090527,000000,13.0454,13.1508,12.6594,12.6722,2227983.2674164,0
+AME.US,D,20090528,000000,12.733,12.8732,12.3678,12.7578,2189930.9082741,0
+AME.US,D,20090529,000000,12.8444,12.9289,12.6654,12.9289,1405511.9642314,0
+AME.US,D,20090601,000000,13.0643,13.6981,12.9897,13.6682,1414529.7873706,0
+AME.US,D,20090602,000000,13.6185,13.7796,13.5568,13.6851,1507223.8024576,0
+AME.US,D,20090603,000000,13.5448,13.7866,13.5388,13.6802,2170316.2383499,0
+AME.US,D,20090604,000000,13.6005,13.9806,13.5568,13.9746,1669472.2512331,0
+AME.US,D,20090605,000000,14.0035,14.3209,13.9159,14.2125,2016458.4257276,0
+AME.US,D,20090608,000000,14.1945,14.1945,13.8035,13.9925,1711801.3421472,0
+AME.US,D,20090609,000000,14.0413,14.3696,14.0353,14.3388,1849204.5423519,0
+AME.US,D,20090610,000000,14.4014,14.5158,14.1875,14.492,1833946.0076802,0
+AME.US,D,20090611,000000,14.4671,14.6193,14.3447,14.5268,1220939.0761177,0
+AME.US,D,20090612,000000,14.285,14.4731,14.1557,14.4671,1330709.8650717,0
+AME.US,D,20090615,000000,14.3388,14.3636,13.8781,14.0891,1780419.0157859,0
+AME.US,D,20090616,000000,14.1428,14.4343,13.9099,13.9548,1849782.4790778,0
+AME.US,D,20090617,000000,14.0095,14.2652,13.9548,14.0791,2529442.0994108,0
+AME.US,D,20090618,000000,14.106,14.106,13.8781,13.9806,1458976.63947,0
+AME.US,D,20090619,000000,14.0612,14.1129,13.8901,13.9925,1413748.81896,0
+AME.US,D,20090622,000000,13.8841,13.8901,13.5816,13.5886,1123860.7827723,0
+AME.US,D,20090623,000000,13.4632,13.6572,13.3617,13.4791,1718593.8576147,0
+AME.US,D,20090624,000000,13.6185,14.0672,13.6185,13.8333,1245313.9344488,0
+AME.US,D,20090625,000000,13.7309,14.3388,13.6921,14.2492,1423415.9414469,0
+AME.US,D,20090626,000000,14.2125,14.3209,14.0483,14.1428,1140893.3319158,0
+AME.US,D,20090629,000000,14.2313,14.3447,14.095,14.2372,1143088.4863671,0
+AME.US,D,20090630,000000,14.3079,14.4403,14.1617,14.2125,2534283.7015132,0
+AME.US,D,20090701,000000,14.3516,14.6502,14.3516,14.5755,1845909.8004605,0
+AME.US,D,20090702,000000,14.4084,14.4084,13.9985,13.9985,1526605.2874768,0
+AME.US,D,20090706,000000,13.9616,14.0413,13.8035,14.0283,1092617.0208151,0
+AME.US,D,20090707,000000,14.0672,14.0891,13.6374,13.6502,1475259.3785308,0
+AME.US,D,20090708,000000,13.6304,13.6921,13.31,13.5508,1530337.2510653,0
+AME.US,D,20090709,000000,13.6304,13.6732,13.4513,13.4632,1206290.641607,0
+AME.US,D,20090710,000000,13.3617,13.6055,13.3617,13.5031,1242701.6604477,0
+AME.US,D,20090713,000000,13.5229,13.8522,13.2912,13.8522,1172515.0142366,0
+AME.US,D,20090714,000000,13.8522,14.0612,13.7309,14.0612,1444219.6533655,0
+AME.US,D,20090715,000000,14.1258,14.4143,14.1258,14.3955,979531.38782267,0
+AME.US,D,20090716,000000,14.3079,14.5995,14.2492,14.5328,1031288.3856745,0
+AME.US,D,20090717,000000,14.485,14.6432,14.3447,14.6322,973064.52713638,0
+AME.US,D,20090720,000000,14.7586,15.0004,14.6939,14.9158,1321360.3565072,0
+AME.US,D,20090721,000000,15.1267,15.2093,15.0123,15.1576,1321407.5965527,0
+AME.US,D,20090722,000000,15.0889,15.3933,15.0372,15.1576,1084700.7953309,0
+AME.US,D,20090723,000000,15.1069,15.4998,15.0502,15.476,1330223.3931146,0
+AME.US,D,20090724,000000,15.3933,15.8093,15.3556,15.7903,1097603.3583757,0
+AME.US,D,20090727,000000,15.7187,15.877,15.5565,15.6381,1357088.9074576,0
+AME.US,D,20090728,000000,14.2243,14.7776,13.4016,13.7049,7678798.0209701,0
+AME.US,D,20090729,000000,13.6851,13.7796,13.1211,13.2483,3487643.0990637,0
+AME.US,D,20090730,000000,13.3946,13.5388,12.9289,13.31,5664303.5750033,0
+AME.US,D,20090731,000000,13.304,13.4971,13.2662,13.2971,4397386.868293,0
+AME.US,D,20090803,000000,13.5031,13.5031,13.0394,13.2852,2801296.499535,0
+AME.US,D,20090804,000000,13.1885,13.3558,13.0961,13.2255,1804108.3909048,0
+AME.US,D,20090805,000000,13.1708,13.2135,12.7578,12.8982,1733650.3657092,0
+AME.US,D,20090806,000000,12.9827,12.9897,12.7768,12.8385,1233805.4552978,0
+AME.US,D,20090807,000000,12.9658,13.0394,12.8205,12.9031,1561340.792366,0
+AME.US,D,20090810,000000,12.7698,12.9101,12.7201,12.7947,1099633.6752215,0
+AME.US,D,20090811,000000,12.6951,12.8205,12.5728,12.5967,1327858.3755212,0
+AME.US,D,20090812,000000,12.6842,12.7768,12.4842,12.54,3905498.3876597,0
+AME.US,D,20090813,000000,12.5857,12.916,12.5728,12.916,2799569.7251086,0
+AME.US,D,20090814,000000,12.8385,12.9359,12.733,12.8205,2198978.8846337,0
+AME.US,D,20090817,000000,12.6205,12.6335,12.4355,12.5091,1489446.4687681,0
+AME.US,D,20090818,000000,12.534,12.7389,12.534,12.7141,1450157.827586,0
+AME.US,D,20090819,000000,12.5788,12.8325,12.5788,12.7578,1070006.1258822,0
+AME.US,D,20090820,000000,12.7141,12.8922,12.6842,12.8672,922232.228046,0
+AME.US,D,20090821,000000,12.8544,13.1508,12.8444,13.1031,812748.89979393,0
+AME.US,D,20090824,000000,13.0891,13.1885,13.0205,13.0891,1046069.4943554,0
+AME.US,D,20090825,000000,13.1151,13.2135,13.0136,13.1151,1979133.7643063,0
+AME.US,D,20090826,000000,13.0264,13.1031,12.916,13.0016,944028.98602587,0
+AME.US,D,20090827,000000,13.0264,13.0264,12.7389,12.9101,2357223.9908364,0
+AME.US,D,20090828,000000,13.0334,13.1151,12.7011,12.916,1044608.0682693,0
+AME.US,D,20090831,000000,12.8603,12.9897,12.7201,12.9399,2175383.9896058,0
+AME.US,D,20090901,000000,12.8802,13.0016,12.7201,12.8015,1814225.8014842,0
+AME.US,D,20090902,000000,12.7947,12.9289,12.7389,12.8802,1121184.1819008,0
+AME.US,D,20090903,000000,12.9717,13.0205,12.8672,12.9031,2398316.7997107,0
+AME.US,D,20090904,000000,12.8135,13.0891,12.8135,13.0771,1104363.710408,0
+AME.US,D,20090908,000000,13.1338,13.3229,13.1151,13.3169,1831408.1116229,0
+AME.US,D,20090909,000000,13.2852,13.7866,13.2852,13.7378,2070905.0908465,0
+AME.US,D,20090910,000000,13.8035,14.2125,13.6185,14.1746,2002724.6389048,0
+AME.US,D,20090911,000000,14.1617,14.4473,14.1617,14.3319,2472595.2379415,0
+AME.US,D,20090914,000000,14.1815,14.2959,14.0214,14.2422,1904929.7040193,0
+AME.US,D,20090915,000000,14.3019,14.5627,14.285,14.3576,1142223.0889392,0
+AME.US,D,20090916,000000,14.3886,14.4731,14.2194,14.4731,942692.19325112,0
+AME.US,D,20090917,000000,14.4671,14.6819,14.4143,14.6552,1395128.2002045,0
+AME.US,D,20090918,000000,15.0442,15.0442,14.5388,14.5935,1304930.8717733,0
+AME.US,D,20090921,000000,14.4731,14.6193,14.3319,14.5507,1463143.8145408,0
+AME.US,D,20090922,000000,14.6432,14.7308,14.497,14.6939,1031071.2824871,0
+AME.US,D,20090923,000000,14.6819,14.7905,14.6193,14.6193,990014.65747728,0
+AME.US,D,20090924,000000,14.6322,14.6869,14.2372,14.3816,1765019.7660852,0
+AME.US,D,20090925,000000,14.3209,14.3696,14.1617,14.2492,1384040.8610327,0
+AME.US,D,20090928,000000,14.2722,14.497,14.2313,14.3816,1298634.8793365,0
+AME.US,D,20090929,000000,14.4473,14.6322,14.3696,14.5457,996265.42008344,0
+AME.US,D,20090930,000000,14.5755,14.6939,14.2899,14.3447,1634641.2611456,0
+AME.US,D,20091001,000000,14.3319,14.3319,13.9289,14.1129,1300638.0582839,0
+AME.US,D,20091002,000000,14.0413,14.1129,13.6802,13.6981,1440530.9093931,0
+AME.US,D,20091005,000000,13.7179,14.0035,13.6682,13.9229,1174861.9398974,0
+AME.US,D,20091006,000000,14.0612,14.2602,13.9866,14.1129,779944.20612302,0
+AME.US,D,20091007,000000,14.1,14.1945,13.9925,14.0731,977387.49384631,0
+AME.US,D,20091008,000000,14.1746,14.3886,14.1129,14.285,2015346.7769991,0
+AME.US,D,20091009,000000,14.2125,14.2899,14.1746,14.2602,908360.74151642,0
+AME.US,D,20091012,000000,14.2959,14.4273,14.2422,14.4084,748726.57695688,0
+AME.US,D,20091013,000000,14.3886,14.3886,14.1875,14.2782,874091.60643739,0
+AME.US,D,20091014,000000,14.4671,14.6682,14.3079,14.6432,1256971.1694875,0
+AME.US,D,20091015,000000,14.485,14.7536,14.485,14.7536,972229.282929,0
+AME.US,D,20091016,000000,14.6869,14.6999,14.5158,14.6193,927870.88027634,0
+AME.US,D,20091019,000000,14.6502,14.865,14.6064,14.8153,642966.16632714,0
+AME.US,D,20091020,000000,14.7905,14.9437,14.6682,14.9377,1393437.6096427,0
+AME.US,D,20091021,000000,14.865,15.1446,14.8522,14.871,1159365.1947838,0
+AME.US,D,20091022,000000,14.9158,15.1387,14.7426,15.063,956451.10775756,0
+AME.US,D,20091023,000000,15.063,15.1576,14.9277,15.1139,1721950.9161618,0
+AME.US,D,20091026,000000,15.0502,15.2969,14.6322,14.675,1700261.7046683,0
+AME.US,D,20091027,000000,15.2551,15.4939,14.4473,14.6064,2705302.7170197,0
+AME.US,D,20091028,000000,14.7536,14.8412,14.4731,14.5328,2113905.5934701,0
+AME.US,D,20091029,000000,14.6322,14.6819,14.5268,14.6064,1634312.5910424,0
+AME.US,D,20091030,000000,14.5089,14.6432,14.2652,14.3388,2116518.8725787,0
+AME.US,D,20091102,000000,14.4084,14.7646,14.2602,14.5218,1799036.6192196,0
+AME.US,D,20091103,000000,14.485,14.6432,14.3079,14.3816,2070300.0162221,0
+AME.US,D,20091104,000000,14.3955,14.4473,14.2194,14.2602,2212871.4784177,0
+AME.US,D,20091105,000000,14.3955,14.7129,14.3696,14.5089,2162341.7166394,0
+AME.US,D,20091106,000000,14.4731,14.7259,14.3816,14.6819,1142469.3402398,0
+AME.US,D,20091109,000000,14.8293,14.8581,14.6322,14.8023,928049.78938453,0
+AME.US,D,20091110,000000,14.7259,14.9158,14.6939,14.7536,1389804.1465744,0
+AME.US,D,20091111,000000,14.8223,15.0123,14.8023,14.871,2562574.4580777,0
+AME.US,D,20091112,000000,14.8969,14.9496,14.6682,14.7426,1506504.1455955,0
+AME.US,D,20091113,000000,14.8223,14.9496,14.6682,14.9029,851294.76664482,0
+AME.US,D,20091116,000000,14.9566,15.3089,14.9496,15.3019,1719782.8996091,0
+AME.US,D,20091117,000000,15.2859,15.4998,15.1755,15.469,2018470.6506412,0
+AME.US,D,20091118,000000,15.4312,15.4372,15.1974,15.2163,2240838.5904157,0
+AME.US,D,20091119,000000,15.1139,15.1646,14.9437,15.083,1325373.7501535,0
+AME.US,D,20091120,000000,14.9934,15.1139,14.9377,15.083,954604.72555664,0
+AME.US,D,20091123,000000,15.1974,15.3933,15.1974,15.2799,719022.63945898,0
+AME.US,D,20091124,000000,15.2492,15.2859,15.1267,15.2551,861258.39579978,0
+AME.US,D,20091125,000000,15.274,15.3456,15.2093,15.3147,406537.77984125,0
+AME.US,D,20091127,000000,14.9626,15.2292,14.885,15.1198,452407.86394748,0
+AME.US,D,20091130,000000,15.0571,15.1646,14.8293,15.0253,1547201.9472815,0
+AME.US,D,20091201,000000,15.1646,15.3556,15.1646,15.2292,859329.59479621,0
+AME.US,D,20091202,000000,15.1646,15.2909,15.0889,15.2422,984802.17076311,0
+AME.US,D,20091203,000000,15.2492,15.3556,15.1139,15.1139,435154.19118705,0
+AME.US,D,20091204,000000,15.3089,15.5187,15.1646,15.3745,900851.58450878,0
+AME.US,D,20091207,000000,15.2969,15.469,15.261,15.4441,739326.81302495,0
+AME.US,D,20091208,000000,15.3089,15.482,15.2362,15.4243,1245942.1265422,0
+AME.US,D,20091209,000000,15.3745,15.5247,15.3676,15.469,881231.88904778,0
+AME.US,D,20091210,000000,15.5824,15.6809,15.4063,15.482,739096.64344194,0
+AME.US,D,20091211,000000,15.5944,15.6063,15.469,15.5436,745630.84632062,0
+AME.US,D,20091214,000000,15.6252,15.7973,15.5117,15.7316,641182.10078188,0
+AME.US,D,20091215,000000,15.6312,15.7616,15.5695,15.6939,613165.73852369,0
+AME.US,D,20091216,000000,15.7068,15.8153,15.6312,15.6809,591966.01430938,0
+AME.US,D,20091217,000000,15.5695,15.7616,15.4939,15.7486,1160419.5523934,0
+AME.US,D,20091218,000000,15.7556,16.0481,15.7118,16.0481,3478523.7600823,0
+AME.US,D,20091221,000000,16.1157,16.3584,15.9237,16.0152,1564144.0367636,0
+AME.US,D,20091222,000000,16.0042,16.243,16.0042,16.1286,680198.35787231,0
+AME.US,D,20091223,000000,16.1038,16.2977,15.9794,16.0908,1236975.5638779,0
+AME.US,D,20091224,000000,16.1614,16.1744,16.059,16.1744,419109.662568,0
+AME.US,D,20091228,000000,16.2301,16.26,16.0102,16.0481,832394.72804602,0
+AME.US,D,20091229,000000,16.1107,16.1107,15.9684,15.9864,880873.06572403,0
+AME.US,D,20091230,000000,15.8987,16.0839,15.882,15.9237,420860.55957072,0
+AME.US,D,20091231,000000,15.8928,15.9117,15.7187,15.7187,655389.29316616,0
+AME.US,D,20100104,000000,15.8023,16.1107,15.8023,15.864,947902.6697506,0
+AME.US,D,20100105,000000,15.8869,15.9237,15.7793,15.7973,772029.99085357,0
+AME.US,D,20100106,000000,15.8273,15.882,15.7675,15.8153,784540.562032,0
+AME.US,D,20100107,000000,15.7068,15.8928,15.6939,15.851,864476.74953268,0
+AME.US,D,20100108,000000,15.851,16.1744,15.7118,16.1614,1072028.4018693,0
+AME.US,D,20100111,000000,16.1744,16.2739,16.0222,16.26,483080.72493023,0
+AME.US,D,20100112,000000,16.1356,16.1674,15.8987,15.9237,729973.2840311,0
+AME.US,D,20100113,000000,15.9117,15.9864,15.7973,15.9684,615383.00533655,0
+AME.US,D,20100114,000000,15.882,16.1614,15.864,15.9754,463067.02738825,0
+AME.US,D,20100115,000000,15.9794,16.0659,15.7446,15.8023,346751.98448206,0
+AME.US,D,20100119,000000,15.839,16.1416,15.8213,15.8987,777014.31819942,0
+AME.US,D,20100120,000000,15.7853,15.851,15.663,15.7556,682387.48167938,0
+AME.US,D,20100121,000000,15.7187,15.9485,15.6122,15.7068,894665.148773,0
+AME.US,D,20100122,000000,15.7446,15.7675,15.3337,15.3556,732660.94108349,0
+AME.US,D,20100125,000000,15.4441,15.456,15.1874,15.261,1950755.5634022,0
+AME.US,D,20100126,000000,15.2859,15.2909,14.8412,15.07,2330760.5194331,0
+AME.US,D,20100127,000000,15.0253,15.1069,14.7199,14.878,1179775.9097288,0
+AME.US,D,20100128,000000,14.885,15.0312,14.7536,14.9885,1257597.3513663,0
+AME.US,D,20100129,000000,15.076,15.3804,14.9765,14.9765,1870059.5147454,0
+AME.US,D,20100201,000000,15.0571,15.2093,15.0372,15.1139,940073.88860584,0
+AME.US,D,20100202,000000,15.0889,15.3933,15.0372,15.3277,1060701.8471485,0
+AME.US,D,20100203,000000,15.2551,15.45,15.1755,15.2909,773384.8755606,0
+AME.US,D,20100204,000000,15.1516,15.1695,14.865,14.865,1155710.6244613,0
+AME.US,D,20100205,000000,14.8522,14.9437,14.6502,14.9158,1315346.7992355,0
+AME.US,D,20100208,000000,14.878,15.076,14.8023,14.9158,1167770.9075471,0
+AME.US,D,20100209,000000,15.0372,15.1646,14.9765,15.1139,1051868.9637617,0
+AME.US,D,20100210,000000,15.0372,15.267,15.0253,15.0889,963255.68451324,0
+AME.US,D,20100211,000000,15.0949,15.3456,15.0571,15.3089,797263.21086116,0
+AME.US,D,20100212,000000,15.2033,15.482,15.063,15.476,1048886.8102558,0
+AME.US,D,20100216,000000,15.5695,15.6561,15.5247,15.6312,859420.05445766,0
+AME.US,D,20100217,000000,15.6561,15.7616,15.4939,15.6063,729314.93871721,0
+AME.US,D,20100218,000000,15.6441,15.7853,15.5884,15.7734,444911.77333538,0
+AME.US,D,20100219,000000,15.7246,15.9754,15.7246,15.9555,804265.79376469,0
+AME.US,D,20100222,000000,15.9864,16.0281,15.9117,15.9754,677859.47307016,0
+AME.US,D,20100223,000000,15.8987,15.9983,15.6501,15.6809,625036.05632054,0
+AME.US,D,20100224,000000,15.7556,15.7675,15.6441,15.7068,832734.45433013,0
+AME.US,D,20100225,000000,15.4312,15.9794,15.3933,15.9485,1435076.1918077,0
+AME.US,D,20100226,000000,15.9983,16.0839,15.8869,16.0481,1113883.0821145,0
+AME.US,D,20100301,000000,16.059,16.3823,16.0421,16.26,669003.47221428,0
+AME.US,D,20100302,000000,16.243,16.446,16.2172,16.3534,705620.5380616,0
+AME.US,D,20100303,000000,16.4261,16.6032,16.3406,16.5007,756606.61857646,0
+AME.US,D,20100304,000000,16.5007,16.5306,16.3147,16.3943,847355.75094238,0
+AME.US,D,20100305,000000,16.4201,16.459,16.3336,16.4201,1069585.9910101,0
+AME.US,D,20100308,000000,16.3704,16.446,16.26,16.3336,645406.56697156,0
+AME.US,D,20100309,000000,16.3266,16.4201,16.3027,16.3534,667393.29024048,0
+AME.US,D,20100310,000000,16.2977,16.4818,16.26,16.4201,1383543.3328948,0
+AME.US,D,20100311,000000,16.3027,16.4639,16.236,16.459,1126473.0567736,0
+AME.US,D,20100312,000000,16.4878,16.5177,16.3266,16.5007,886837.37273559,0
+AME.US,D,20100315,000000,16.4878,16.5544,16.2789,16.4201,642138.96297855,0
+AME.US,D,20100316,000000,16.4261,16.4639,16.267,16.3584,1581532.3939088,0
+AME.US,D,20100317,000000,16.3465,16.5007,16.3087,16.3207,1245285.7914431,0
+AME.US,D,20100318,000000,16.3207,16.3584,16.1486,16.2917,1245520.9865628,0
+AME.US,D,20100319,000000,16.2977,16.3027,16.1107,16.249,1441527.9758838,0
+AME.US,D,20100322,000000,16.1286,16.4699,16.1286,16.3584,1775926.1859338,0
+AME.US,D,20100323,000000,16.4131,16.5544,16.3147,16.5177,1491817.5170055,0
+AME.US,D,20100324,000000,16.4818,16.5724,16.446,16.453,1968195.1810223,0
+AME.US,D,20100325,000000,16.5007,16.5664,16.3087,16.3087,1857312.7433398,0
+AME.US,D,20100326,000000,16.3087,16.5067,16.2977,16.4082,1570165.634894,0
+AME.US,D,20100329,000000,16.4331,16.7067,16.4331,16.7067,935796.15172664,0
+AME.US,D,20100330,000000,16.7136,17.0976,16.7017,17.0618,1888332.3663582,0
+AME.US,D,20100331,000000,17.0549,17.1952,16.9314,17.0439,1704247.9604162,0
+AME.US,D,20100401,000000,17.1415,17.3881,17.1166,17.2071,1104461.2058209,0
+AME.US,D,20100405,000000,17.2071,17.3554,17.1713,17.2677,650961.7952919,0
+AME.US,D,20100406,000000,17.2012,17.3941,17.1713,17.3624,634073.98160667,0
+AME.US,D,20100407,000000,17.3812,17.4419,17.1952,17.3057,814655.58843581,0
+AME.US,D,20100408,000000,17.2867,17.4121,17.1475,17.4121,725514.62782899,0
+AME.US,D,20100409,000000,17.43,17.4658,17.3294,17.4419,683686.08037484,0
+AME.US,D,20100412,000000,17.5115,17.5115,17.3753,17.4588,468831.31803727,0
+AME.US,D,20100413,000000,17.4191,17.5046,17.3624,17.4478,658981.54683306,0
+AME.US,D,20100414,000000,17.5175,17.5414,17.4051,17.4917,913526.99329252,0
+AME.US,D,20100415,000000,17.4847,17.4847,17.3057,17.3175,1209851.736946,0
+AME.US,D,20100416,000000,17.2807,17.4191,17.1475,17.1773,1236307.1674905,0
+AME.US,D,20100419,000000,17.1833,17.23,17.0131,17.0848,991246.9190877,0
+AME.US,D,20100420,000000,17.1833,17.2987,17.1116,17.1355,1212211.7290024,0
+AME.US,D,20100421,000000,17.5971,17.6668,17.1713,17.6419,4137707.3334926,0
+AME.US,D,20100422,000000,17.5553,17.7682,17.4986,17.7294,1415161.9998934,0
+AME.US,D,20100423,000000,17.6867,17.9672,17.618,17.8927,1000270.7728709,0
+AME.US,D,20100426,000000,17.8976,17.9652,17.7514,17.7742,1096350.9946183,0
+AME.US,D,20100427,000000,18.0658,18.0837,17.6917,17.7354,1911938.317567,0
+AME.US,D,20100428,000000,18.2478,18.2478,17.8498,17.9095,1233847.6698065,0
+AME.US,D,20100429,000000,17.9712,18.1652,17.9712,18.1145,933970.87678005,0
+AME.US,D,20100430,000000,18.0787,18.1275,17.7742,17.7742,1081638.2332372,0
+AME.US,D,20100503,000000,17.9165,18.1145,17.9035,18.1015,845455.09294459,0
+AME.US,D,20100504,000000,17.9354,17.9592,17.5365,17.6797,1292772.0881672,0
+AME.US,D,20100505,000000,17.5553,17.629,17.22,17.2539,1280513.7989335,0
+AME.US,D,20100506,000000,17.1713,17.3364,15.6192,16.7326,2256791.6542659,0
+AME.US,D,20100507,000000,16.7017,17.0678,16.459,16.5306,2914239.4072838,0
+AME.US,D,20100510,000000,16.9077,17.5115,16.7763,17.5046,1725686.9001797,0
+AME.US,D,20100511,000000,17.3225,17.6359,17.2987,17.5305,1511776.9387506,0
+AME.US,D,20100512,000000,17.5792,17.8777,17.4917,17.8658,995349.76728809,0
+AME.US,D,20100513,000000,17.825,17.9592,17.7613,17.825,767717.07521713,0
+AME.US,D,20100514,000000,17.7225,17.7514,17.4051,17.7095,2066996.2283645,0
+AME.US,D,20100517,000000,17.7742,17.8558,17.4658,17.7294,2290082.819894,0
+AME.US,D,20100518,000000,17.8907,17.9035,17.436,17.4788,1026335.2166566,0
+AME.US,D,20100519,000000,17.3684,17.43,16.8698,17.0549,1412934.682007,0
+AME.US,D,20100520,000000,16.636,16.9951,16.5833,16.7445,2447663.5501387,0
+AME.US,D,20100521,000000,16.4818,16.834,16.4818,16.6758,2290541.1488453,0
+AME.US,D,20100524,000000,16.6688,16.8767,16.6301,16.649,1119049.3338906,0
+AME.US,D,20100525,000000,16.3336,16.649,16.0042,16.6131,1845885.6778841,0
+AME.US,D,20100526,000000,16.6559,16.8698,16.4201,16.4699,1629629.7959015,0
+AME.US,D,20100527,000000,16.7514,17.0251,16.636,17.0251,1122940.1044403,0
+AME.US,D,20100528,000000,16.9704,16.9892,16.6191,16.6888,1103562.6398505,0
+AME.US,D,20100601,000000,16.636,16.9574,16.5306,16.5306,917269.00795448,0
+AME.US,D,20100602,000000,16.5774,17.0798,16.5774,17.0738,1238472.1687212,0
+AME.US,D,20100603,000000,17.0021,17.2737,16.9823,17.23,1227206.9255488,0
+AME.US,D,20100604,000000,16.9374,17.0021,16.4749,16.5137,2208037.9171742,0
+AME.US,D,20100607,000000,16.5664,16.5664,16.2231,16.249,1399039.072901,0
+AME.US,D,20100608,000000,16.243,16.4082,16.0709,16.3336,1422483.2018266,0
+AME.US,D,20100609,000000,16.3943,16.7893,16.3406,16.4082,1059335.9062605,0
+AME.US,D,20100610,000000,16.7017,16.8639,16.649,16.827,872186.9280102,0
+AME.US,D,20100611,000000,16.643,17.0678,16.6131,17.0191,932311.44454614,0
+AME.US,D,20100614,000000,17.1046,17.2807,17.0848,17.1415,1396733.3566414,0
+AME.US,D,20100615,000000,17.2927,17.4001,17.22,17.3941,2154813.4625921,0
+AME.US,D,20100616,000000,17.242,17.5732,17.242,17.43,1557403.7868783,0
+AME.US,D,20100617,000000,17.5613,17.5912,17.2609,17.4191,745848.95461544,0
+AME.US,D,20100618,000000,17.43,17.5484,17.3684,17.4588,1507906.2703479,0
+AME.US,D,20100621,000000,17.624,17.7514,17.3494,17.43,478228.06664715,0
+AME.US,D,20100622,000000,17.43,17.6111,17.1833,17.1833,961055.50452532,0
+AME.US,D,20100623,000000,17.1713,17.2677,16.9504,17.1523,624275.19005701,0
+AME.US,D,20100624,000000,17.0371,17.1116,16.857,16.8827,802357.09490811,0
+AME.US,D,20100625,000000,16.9644,17.0918,16.7963,16.9774,1324975.7276431,0
+AME.US,D,20100628,000000,16.9256,17.1355,16.821,17.0371,814720.92041353,0
+AME.US,D,20100629,000000,16.852,16.8639,16.5246,16.636,1587059.4792233,0
+AME.US,D,20100630,000000,16.6231,16.7634,16.458,16.5057,1689034.6555752,0
+AME.US,D,20100701,000000,16.5067,16.5774,16.3147,16.4818,2389814.5966419,0
+AME.US,D,20100702,000000,16.5903,16.7445,16.5435,16.649,1341944.9550236,0
+AME.US,D,20100706,000000,16.857,17.0131,16.4699,16.5903,1126000.6563193,0
+AME.US,D,20100707,000000,16.6619,17.0251,16.6301,17.0251,2218246.7925225,0
+AME.US,D,20100708,000000,17.1583,17.2987,17.0618,17.1952,1747740.9656409,0
+AME.US,D,20100709,000000,17.23,17.4588,17.214,17.4588,879225.6947783,0
+AME.US,D,20100712,000000,17.43,17.4718,17.236,17.4001,884998.02628612,0
+AME.US,D,20100713,000000,17.5912,17.8061,17.43,17.7792,1209633.6286512,0
+AME.US,D,20100714,000000,17.7294,17.8777,17.6737,17.825,847561.79794901,0
+AME.US,D,20100715,000000,17.7861,17.8111,17.4658,17.7095,846404.91938981,0
+AME.US,D,20100716,000000,17.6538,17.6538,17.1643,17.1952,814773.1859957,0
+AME.US,D,20100719,000000,17.2677,17.4191,17.0976,17.3812,396701.79931966,0
+AME.US,D,20100720,000000,17.1713,17.617,17.0738,17.5683,672449.9853155,0
+AME.US,D,20100721,000000,18.215,18.5255,18.0081,18.0837,2447129.8381361,0
+AME.US,D,20100722,000000,18.2886,18.5562,18.2419,18.3184,1649819.3872295,0
+AME.US,D,20100723,000000,18.3184,18.6438,18.0717,18.593,2826955.8850587,0
+AME.US,D,20100726,000000,18.6119,18.9979,18.5752,18.9472,1557072.1014529,0
+AME.US,D,20100727,000000,19.1074,19.1074,18.3294,18.4051,1942378.9987521,0
+AME.US,D,20100728,000000,18.3991,18.5622,18.2647,18.3114,1028992.7204884,0
+AME.US,D,20100729,000000,18.4228,18.4428,17.9821,18.1473,1249758.5191481,0
+AME.US,D,20100730,000000,17.9881,18.4905,17.8498,18.1971,818448.86357259,0
+AME.US,D,20100802,000000,18.4975,18.4975,18.3424,18.4358,1429627.5048665,0
+AME.US,D,20100803,000000,18.3543,18.5075,18.2349,18.4051,743541.22814113,0
+AME.US,D,20100804,000000,18.5383,18.6886,18.4228,18.5752,829356.28852867,0
+AME.US,D,20100805,000000,18.4051,18.7194,18.2587,18.6567,1070266.4486857,0
+AME.US,D,20100806,000000,18.4558,18.7194,18.2707,18.6945,1125207.6266206,0
+AME.US,D,20100809,000000,18.7393,18.9472,18.6945,18.9154,924970.14046586,0
+AME.US,D,20100810,000000,18.6497,18.7264,18.4428,18.6497,726184.02932371,0
+AME.US,D,20100811,000000,18.2587,18.3074,17.8717,18.0895,1159819.5033058,0
+AME.US,D,20100812,000000,17.7404,17.9762,17.6538,17.8498,978364.45818997,0
+AME.US,D,20100813,000000,17.8498,17.9354,17.7514,17.7792,976695.97998991,0
+AME.US,D,20100816,000000,17.6538,17.8847,17.5245,17.825,667577.22488543,0
+AME.US,D,20100817,000000,17.9881,18.3114,17.9712,18.1901,836055.32901266,0
+AME.US,D,20100818,000000,18.1205,18.209,17.9224,18.1334,554232.27419683,0
+AME.US,D,20100819,000000,18.0518,18.0787,17.7404,17.8061,607077.80330816,0
+AME.US,D,20100820,000000,17.7055,17.7861,17.5046,17.7294,745472.0393594,0
+AME.US,D,20100823,000000,17.7613,17.9165,17.5792,17.5912,415463.13310425,0
+AME.US,D,20100824,000000,17.3494,17.5912,17.1116,17.4191,792188.42385385,0
+AME.US,D,20100825,000000,17.2807,17.5175,17.1523,17.4478,672661.05785888,0
+AME.US,D,20100826,000000,17.5414,17.7514,17.5046,17.6419,1284503.0700034,0
+AME.US,D,20100827,000000,17.7573,18.021,17.4191,17.9712,1008315.6520958,0
+AME.US,D,20100830,000000,17.8777,17.9484,17.5613,17.5792,539994.92859207,0
+AME.US,D,20100831,000000,17.5056,17.7524,17.3951,17.6747,1731030.0508493,0
+AME.US,D,20100901,000000,17.9712,18.2836,17.8847,18.1712,1327561.8688532,0
+AME.US,D,20100902,000000,18.2478,18.3741,18.1602,18.3612,1076598.6249871,0
+AME.US,D,20100903,000000,18.5622,18.8248,18.5255,18.7194,1055107.4196414,0
+AME.US,D,20100907,000000,18.7124,18.7124,18.3871,18.41,651138.6941854,0
+AME.US,D,20100908,000000,18.4169,18.5871,18.4051,18.5075,803768.26562671,0
+AME.US,D,20100909,000000,18.7751,18.7751,18.3991,18.4428,605642.51001316,0
+AME.US,D,20100910,000000,18.4905,18.6369,18.4688,18.5255,1038896.0432024,0
+AME.US,D,20100913,000000,18.6438,18.8248,18.5871,18.7751,1616512.139884,0
+AME.US,D,20100914,000000,18.6945,18.9045,18.6497,18.7751,1671481.4608246,0
+AME.US,D,20100915,000000,18.7522,18.9293,18.6567,18.9105,846290.33715197,0
+AME.US,D,20100916,000000,18.8378,19.0119,18.8119,18.8568,785692.41505445,0
+AME.US,D,20100917,000000,18.8498,19.0119,18.7931,18.9105,831952.48081226,0
+AME.US,D,20100920,000000,18.9472,19.1552,18.9045,19.1412,852845.647285,0
+AME.US,D,20100921,000000,19.1412,19.2228,18.9979,19.0895,713526.71247227,0
+AME.US,D,20100922,000000,19.0169,19.1909,18.7264,18.9045,752540.95934799,0
+AME.US,D,20100923,000000,18.7393,19.0119,18.6309,18.6369,807724.36815409,0
+AME.US,D,20100924,000000,18.8746,19.1552,18.8746,19.1293,800287.57887562,0
+AME.US,D,20100927,000000,19.1293,19.3163,18.9352,19.1602,983838.272815,0
+AME.US,D,20100928,000000,19.2039,19.6746,19.0169,19.6009,1983530.1038526,0
+AME.US,D,20100929,000000,19.4735,19.6238,19.391,19.5103,918250.99783487,0
+AME.US,D,20100930,000000,19.5989,19.9819,19.5989,19.6337,2619873.6178543,0
+AME.US,D,20101001,000000,19.6993,19.7958,19.4546,19.7363,1181637.36854,0
+AME.US,D,20101004,000000,19.6746,19.785,19.5035,19.6486,1143919.710145,0
+AME.US,D,20101005,000000,19.8337,20.2973,19.8088,20.2366,1412023.0496411,0
+AME.US,D,20101006,000000,20.1978,20.3839,19.8148,19.9352,1587641.4363787,0
+AME.US,D,20101007,000000,19.9969,20.0336,19.6993,19.8467,760497.38912614,0
+AME.US,D,20101008,000000,19.8028,19.8974,19.6993,19.8278,996740.83585972,0
+AME.US,D,20101011,000000,19.8725,20.0456,19.785,19.9829,678423.33829321,0
+AME.US,D,20101012,000000,19.9472,20.1183,19.6993,20.0456,1672163.9287148,0
+AME.US,D,20101013,000000,20.2098,20.553,20.1491,20.4665,1140554.6107391,0
+AME.US,D,20101014,000000,20.4665,20.5112,20.1849,20.2237,892046.84412772,0
+AME.US,D,20101015,000000,20.4008,20.4536,20.0516,20.1292,1149648.8220368,0
+AME.US,D,20101018,000000,20.2237,20.4207,20.2048,20.3959,971132.71081077,0
+AME.US,D,20101019,000000,20.1063,20.2167,19.8855,20.0636,1227549.6671549,0
+AME.US,D,20101020,000000,20.1362,20.4336,20.0933,20.3959,807972.62966941,0
+AME.US,D,20101021,000000,20.4406,20.6963,20.3769,20.6236,1164760.6110356,0
+AME.US,D,20101022,000000,20.5749,20.6476,20.365,20.5043,956362.65831081,0
+AME.US,D,20101025,000000,20.6047,20.8824,20.6047,20.6714,1119115.6709757,0
+AME.US,D,20101026,000000,20.758,22.2732,20.6585,22.0484,4911692.2581409,0
+AME.US,D,20101027,000000,21.9778,21.9778,21.4683,21.7041,2023514.2793206,0
+AME.US,D,20101028,000000,21.8086,21.9051,21.6166,21.8793,1452879.6582883,0
+AME.US,D,20101029,000000,21.8564,22.2594,21.8027,22.2214,1839803.7733126,0
+AME.US,D,20101101,000000,22.2574,22.8145,22.2314,22.4413,2753130.7502426,0
+AME.US,D,20101102,000000,22.5987,22.7418,22.3846,22.5797,1130478.409561,0
+AME.US,D,20101103,000000,22.6114,22.7488,22.3846,22.6294,1177035.9870943,0
+AME.US,D,20101104,000000,22.8791,23.1677,22.8304,23.1418,1353123.758964,0
+AME.US,D,20101105,000000,23.0731,23.3736,23.0731,23.2592,792874.91217353,0
+AME.US,D,20101108,000000,23.111,23.2424,22.9945,23.104,1134299.8277035,0
+AME.US,D,20101109,000000,23.1537,23.2651,22.9817,23.1288,1352197.0499878,0
+AME.US,D,20101110,000000,23.1677,23.2424,22.9498,23.2294,889218.4720464,0
+AME.US,D,20101111,000000,22.8622,22.9747,22.531,22.6721,1805495.439047,0
+AME.US,D,20101112,000000,22.4673,22.7717,22.4285,22.5439,581298.81000981,0
+AME.US,D,20101115,000000,22.6484,22.8195,22.4742,22.6662,1117749.7300878,0
+AME.US,D,20101116,000000,22.5369,22.5797,22.0613,22.3121,866704.06741903,0
+AME.US,D,20101117,000000,22.3419,22.5439,22.2524,22.498,627532.74297653,0
+AME.US,D,20101118,000000,22.7358,23.0911,22.7358,22.916,1062344.1925574,0
+AME.US,D,20101119,000000,22.8851,22.9627,22.7289,22.9319,441436.11212103,0
+AME.US,D,20101122,000000,22.904,23.4035,22.8085,23.3538,1162583.5485168,0
+AME.US,D,20101123,000000,23.2651,23.303,23.0662,23.2721,1106767.9271878,0
+AME.US,D,20101124,000000,23.3368,24.0511,23.3159,24.0392,2800553.7252038,0
+AME.US,D,20101126,000000,23.8134,24.1378,23.7128,23.9238,504658.36950793,0
+AME.US,D,20101129,000000,23.7625,23.8929,23.5806,23.881,1133745.0084467,0
+AME.US,D,20101130,000000,23.7038,24.5337,23.6044,24.3208,2707336.0491876,0
+AME.US,D,20101201,000000,24.6819,25.4878,24.675,25.4033,2245612.8503255,0
+AME.US,D,20101202,000000,25.3406,25.4341,24.9466,25.0251,2398518.8262879,0
+AME.US,D,20101203,000000,24.9526,25.0251,24.7915,24.8899,1973046.8341981,0
+AME.US,D,20101206,000000,24.8292,24.9646,24.6013,24.6262,1929849.330534,0
+AME.US,D,20101207,000000,24.8829,24.9466,24.4849,24.6203,1739865.9495581,0
+AME.US,D,20101208,000000,24.6332,24.7535,24.4779,24.5228,1253875.4388514,0
+AME.US,D,20101209,000000,24.6948,24.7248,24.4402,24.5715,1314798.0106227,0
+AME.US,D,20101210,000000,24.6262,24.7436,24.5416,24.6948,1348301.2539015,0
+AME.US,D,20101213,000000,24.7655,24.9336,24.5785,24.669,1840985.7795556,0
+AME.US,D,20101214,000000,24.7078,24.7535,24.5785,24.6819,1783251.4082967,0
+AME.US,D,20101215,000000,24.5347,25.057,24.4779,24.5606,2206070.9220914,0
+AME.US,D,20101216,000000,24.6252,24.8769,24.4769,24.8462,1763451.79862,0
+AME.US,D,20101217,000000,24.7248,24.8292,24.3407,24.3407,4406198.6444256,0
+AME.US,D,20101220,000000,24.5158,24.5964,23.886,24.3476,2295945.6110633,0
+AME.US,D,20101221,000000,24.3924,24.6332,24.3665,24.6013,1820432.339367,0
+AME.US,D,20101222,000000,24.9466,24.9466,24.2133,24.2292,1503002.35159,0
+AME.US,D,20101223,000000,24.2064,24.3606,24.1098,24.2959,1077400.700652,0
+AME.US,D,20101227,000000,24.2432,24.3347,24.1029,24.2432,440784.8025586,0
+AME.US,D,20101228,000000,24.2601,24.4282,24.1566,24.3984,861185.02296327,0
+AME.US,D,20101229,000000,24.4073,24.4312,24.1725,24.3318,733213.75012568,0
+AME.US,D,20101230,000000,24.2751,24.4819,24.2392,24.2462,467526.6886977,0
+AME.US,D,20101231,000000,24.1965,24.3695,24.1645,24.2014,472512.02115091,0
+AME.US,D,20110103,000000,24.2959,24.6621,24.2959,24.4521,652203.10286845,0
+AME.US,D,20110104,000000,24.4591,24.5158,23.8512,24.0969,827806.41299584,0
+AME.US,D,20110105,000000,23.9606,24.3984,23.9606,24.2362,872402.02098298,0
+AME.US,D,20110106,000000,24.1815,24.3606,24.0771,24.2551,616243.37722767,0
+AME.US,D,20110107,000000,24.3158,24.3924,23.9238,24.2362,790533.01204934,0
+AME.US,D,20110110,000000,24.0701,24.2292,23.6651,24.1258,1546437.0605886,0
+AME.US,D,20110111,000000,24.1566,24.4402,24.1328,24.2133,640264.43777184,0
+AME.US,D,20110112,000000,24.4103,24.6571,24.2779,24.6461,670824.72673146,0
+AME.US,D,20110113,000000,24.6948,24.8352,24.5476,24.8352,1187222.7500808,0
+AME.US,D,20110114,000000,24.7376,24.9526,24.7376,24.8649,664625.22460013,0
+AME.US,D,20110118,000000,24.7785,25.2749,24.6819,25.2689,1452696.7287507,0
+AME.US,D,20110119,000000,25.1933,25.3356,24.5655,24.6262,843273.00488897,0
+AME.US,D,20110120,000000,24.5347,24.6073,24.1437,24.2721,967695.2436757,0
+AME.US,D,20110121,000000,24.2909,25.3963,24.2909,24.9089,1423333.5226443,0
+AME.US,D,20110124,000000,24.8472,24.9157,24.5288,24.8599,1018907.4733442,0
+AME.US,D,20110125,000000,24.8292,25.0013,24.6948,25.0013,754764.25680495,0
+AME.US,D,20110126,000000,25.1376,25.2809,24.9217,25.1376,1080437.1299546,0
+AME.US,D,20110127,000000,25.3356,26.2032,24.5715,24.7078,1543488.0756252,0
+AME.US,D,20110128,000000,24.7655,24.8472,23.8701,24.0511,1319720.0213129,0
+AME.US,D,20110131,000000,24.0909,25.2699,24.0581,25.1435,1702203.5720674,0
+AME.US,D,20110201,000000,25.3116,25.8649,25.2062,25.8032,1450870.4486968,0
+AME.US,D,20110202,000000,25.6908,25.8907,25.4998,25.5555,911010.20448953,0
+AME.US,D,20110203,000000,25.5435,25.5684,25.2132,25.3356,1184749.1808938,0
+AME.US,D,20110204,000000,25.4341,25.6977,25.3466,25.6799,586190.66747951,0
+AME.US,D,20110207,000000,25.7605,26.0689,25.7545,25.8779,735757.67682711,0
+AME.US,D,20110208,000000,25.9216,26.5762,25.9216,26.5414,1354520.8581799,0
+AME.US,D,20110209,000000,26.414,26.6767,26.2032,26.3046,705419.51659171,0
+AME.US,D,20110210,000000,26.1265,27.6378,26.057,27.0409,2553692.3244307,0
+AME.US,D,20110211,000000,26.9156,27.0887,26.7882,26.9484,738508.65564251,0
+AME.US,D,20110214,000000,26.8897,26.9871,26.3883,26.7882,1143014.1084232,0
+AME.US,D,20110215,000000,26.6369,26.7036,26.2996,26.5146,721778.64381114,0
+AME.US,D,20110216,000000,26.6151,26.7703,26.2759,26.4648,1031775.862739,0
+AME.US,D,20110218,000000,26.4648,26.6151,26.2878,26.5892,718925.14404609,0
+AME.US,D,20110222,000000,26.3116,26.3883,25.6669,25.7037,1011052.5594083,0
+AME.US,D,20110223,000000,25.6908,25.7843,25.0938,25.5187,1542286.9723427,0
+AME.US,D,20110224,000000,25.5306,25.7286,25.2382,25.3963,1182000.2122931,0
+AME.US,D,20110225,000000,25.6262,25.9863,25.5187,25.9863,1060937.0422682,0
+AME.US,D,20110228,000000,26.052,26.1455,25.7733,25.8669,818264.92892765,0
+AME.US,D,20110301,000000,26.0082,26.0082,25.3058,25.5256,831952.48081226,0
+AME.US,D,20110302,000000,25.451,26.1982,25.4351,25.9613,948746.95992412,0
+AME.US,D,20110303,000000,26.3833,26.807,26.1753,26.5654,1098415.485114,0
+AME.US,D,20110304,000000,26.5782,26.5782,25.8849,26.1862,657498.00838528,0
+AME.US,D,20110307,000000,26.433,26.4717,25.6311,25.8779,585885.11484528,0
+AME.US,D,20110308,000000,25.9544,26.3633,25.7356,26.1753,549240.91109953,0
+AME.US,D,20110309,000000,26.1077,26.4857,25.9047,26.3893,1057485.5036303,0
+AME.US,D,20110310,000000,26.032,26.0758,25.4152,25.6609,787715.69614887,0
+AME.US,D,20110311,000000,25.464,26.0699,25.4281,25.8907,771855.10217477,0
+AME.US,D,20110314,000000,25.5565,25.7236,25.0441,25.251,1125090.0290607,0
+AME.US,D,20110315,000000,24.1745,25.2809,24.1745,25.0998,1422690.2539405,0
+AME.US,D,20110316,000000,25.0242,25.1425,24.7188,24.8222,1230069.4712799,0
+AME.US,D,20110317,000000,25.251,25.4212,25.0878,25.1605,729595.3636677,0
+AME.US,D,20110318,000000,25.5008,25.65,25.2002,25.3116,910640.32498494,0
+AME.US,D,20110321,000000,25.6609,26.2399,25.6311,26.1265,626117.55182852,0
+AME.US,D,20110322,000000,26.0639,26.1514,25.7545,25.7733,736716.54923846,0
+AME.US,D,20110323,000000,25.6918,25.9426,25.3665,25.835,598876.12733676,0
+AME.US,D,20110324,000000,25.9913,26.1564,25.6262,26.1007,590625.20110523,0
+AME.US,D,20110325,000000,26.1007,26.5654,25.9913,26.3386,579736.87318878,0
+AME.US,D,20110328,000000,26.3066,26.3573,26.032,26.1137,610295.1519337,0
+AME.US,D,20110329,000000,26.1077,26.5424,25.8789,26.5047,523006.6041719,0
+AME.US,D,20110330,000000,26.6658,26.7553,26.4787,26.7364,489777.75519952,0
+AME.US,D,20110331,000000,26.6051,27.0887,26.5245,27.0887,922851.37417324,0
+AME.US,D,20110401,000000,27.1841,27.5691,27.1155,27.5494,1282155.1392351,0
+AME.US,D,20110404,000000,27.5434,27.5751,27.2548,27.5494,659307.20161427,0
+AME.US,D,20110405,000000,27.4947,27.5751,27.2996,27.3185,701715.69600904,0
+AME.US,D,20110406,000000,27.4817,27.6568,27.1841,27.5494,746985.73102765,0
+AME.US,D,20110407,000000,27.5064,27.5821,26.9703,27.222,1002322.1969712,0
+AME.US,D,20110408,000000,27.3573,27.393,26.5972,26.7843,747920.48086263,0
+AME.US,D,20110411,000000,26.7843,26.8927,26.3066,26.455,765763.14652983,0
+AME.US,D,20110412,000000,26.2946,26.2946,25.9613,26.1395,651611.09463963,0
+AME.US,D,20110413,000000,26.2291,26.5295,26.2052,26.435,729006.37076095,0
+AME.US,D,20110414,000000,26.2052,26.2589,25.9485,26.1445,997516.77873348,0
+AME.US,D,20110415,000000,27.6011,27.9453,27.0727,27.6568,5415949.5898164,0
+AME.US,D,20110418,000000,27.432,27.82,26.9314,27.209,1267585.1030977,0
+AME.US,D,20110419,000000,27.2866,27.4617,26.9643,27.4378,1383939.3451905,0
+AME.US,D,20110420,000000,27.8437,28.196,27.7253,28.1522,1164378.6702428,0
+AME.US,D,20110421,000000,28.3104,28.6138,28.189,28.5382,691189.2067384,0
+AME.US,D,20110425,000000,28.1522,28.6019,28.0895,28.5124,1239995.9114631,0
+AME.US,D,20110426,000000,28.7143,29.0128,28.6268,28.8775,1073066.6777613,0
+AME.US,D,20110427,000000,28.9571,29.0198,28.5511,28.8716,1948477.9901484,0
+AME.US,D,20110428,000000,28.5641,28.789,27.9951,28.3671,1045839.3247724,0
+AME.US,D,20110429,000000,28.4855,28.6507,28.3442,28.4248,1469588.5628653,0
+AME.US,D,20110502,000000,28.4348,28.4477,28.0567,28.1264,1044234.1683353,0
+AME.US,D,20110503,000000,28.0178,28.1184,27.4976,27.6239,1083788.1578576,0
+AME.US,D,20110504,000000,27.6508,27.7135,26.9703,27.3185,1192810.1418363,0
+AME.US,D,20110505,000000,27.1046,27.6408,27.011,27.1752,1009980.1098665,0
+AME.US,D,20110506,000000,27.5264,27.7135,27.4378,27.5494,1263756.6492037,0
+AME.US,D,20110509,000000,27.4,27.788,27.4,27.6199,920521.53533724,0
+AME.US,D,20110510,000000,27.6508,27.8687,27.5434,27.7513,2591445.1615829,0
+AME.US,D,20110511,000000,27.785,27.9364,27.0558,27.1991,1058506.6926972,0
+AME.US,D,20110512,000000,27.1155,27.3683,26.7553,27.2289,1075930.2285998,0
+AME.US,D,20110513,000000,27.209,27.3801,26.8011,26.8986,859283.35985814,0
+AME.US,D,20110516,000000,26.7434,26.9891,26.455,26.4787,1271559.2975574,0
+AME.US,D,20110517,000000,26.2887,26.3326,25.8042,26.038,1325813.9871726,0
+AME.US,D,20110518,000000,25.9613,26.6389,25.8729,26.5842,749065.29813364,0
+AME.US,D,20110519,000000,26.7364,26.9573,26.4787,26.624,661926.5113669,0
+AME.US,D,20110520,000000,26.5614,26.626,26.1704,26.3086,559661.8640985,0
+AME.US,D,20110523,000000,25.8907,26.0082,25.5256,25.9226,746781.69423573,0
+AME.US,D,20110524,000000,25.9863,26.0758,25.2629,25.3176,1328290.5716816,0
+AME.US,D,20110525,000000,25.1257,26.1634,24.9336,26.1395,1906357.9615629,0
+AME.US,D,20110526,000000,25.9663,26.2459,25.8599,26.1862,1083009.1996618,0
+AME.US,D,20110527,000000,26.1216,26.5862,25.9554,26.3346,657347.24228287,0
+AME.US,D,20110531,000000,26.6191,26.8578,26.3903,26.8519,1616768.4422581,0
+AME.US,D,20110601,000000,26.7434,26.9056,25.9733,25.9863,1530775.4778696,0
+AME.US,D,20110602,000000,25.9733,26.3503,25.9613,26.2759,1050057.7603179,0
+AME.US,D,20110603,000000,25.8182,26.4628,25.7733,26.1405,1690506.1327348,0
+AME.US,D,20110606,000000,26.021,26.1992,25.8042,25.8669,1129506.4707541,0
+AME.US,D,20110607,000000,26.052,26.45,25.8987,26.1932,1414039.294984,0
+AME.US,D,20110608,000000,26.0708,26.0758,25.7555,25.8042,875041.4328826,0
+AME.US,D,20110609,000000,25.8549,26.0708,25.65,25.9743,785571.80217252,0
+AME.US,D,20110610,000000,25.842,25.8599,25.5127,25.656,838692.73069758,0
+AME.US,D,20110613,000000,25.638,25.7982,25.3773,25.4152,1109093.7455944,0
+AME.US,D,20110614,000000,25.7117,25.9993,25.644,25.8799,804375.35046578,0
+AME.US,D,20110615,000000,25.6132,25.8242,25.5256,25.6679,1223122.1692806,0
+AME.US,D,20110616,000000,25.6659,25.7465,25.066,25.3386,1239072.2178088,0
+AME.US,D,20110617,000000,25.5694,25.7117,25.2312,25.2939,1696731.7676572,0
+AME.US,D,20110620,000000,25.2252,25.5495,25.1317,25.5187,959925.76386455,0
+AME.US,D,20110621,000000,25.7236,26.443,25.6002,26.2719,982877.39018894,0
+AME.US,D,20110622,000000,26.1704,26.7146,26.1405,26.437,1194535.9111553,0
+AME.US,D,20110623,000000,26.052,26.6738,25.644,26.6061,1426926.7814185,0
+AME.US,D,20110624,000000,26.6609,26.7573,26.2369,26.2907,919609.90297131,0
+AME.US,D,20110627,000000,26.1405,26.3653,25.7863,26.1932,1026150.2769042,0
+AME.US,D,20110628,000000,26.2719,26.9792,26.1644,26.9146,786768.8850257,0
+AME.US,D,20110629,000000,27.0558,27.5294,26.6906,27.5164,1367783.2496556,0
+AME.US,D,20110630,000000,27.5811,27.9334,27.405,27.7692,1777309.2136467,0
+AME.US,D,20110701,000000,27.9104,28.2667,27.817,28.2169,1521109.3604901,0
+AME.US,D,20110705,000000,28.1045,28.2895,28.0298,28.204,857841.03081169,0
+AME.US,D,20110706,000000,28.1761,28.4427,27.9771,28.4427,924247.46828161,0
+AME.US,D,20110707,000000,28.6009,28.8109,28.4627,28.5362,1038531.1892346,0
+AME.US,D,20110708,000000,28.1801,28.3014,27.9174,28.2228,847966.85621083,0
+AME.US,D,20110711,000000,27.8727,28.1552,27.5104,27.5592,1266905.6505294,0
+AME.US,D,20110712,000000,27.4976,27.7413,27.2319,27.5592,1156174.9840568,0
+AME.US,D,20110713,000000,27.6676,27.9493,27.5234,27.8289,1021099.6124733,0
+AME.US,D,20110714,000000,27.9433,27.9433,27.1116,27.225,1024493.8599923,0
+AME.US,D,20110715,000000,27.3324,27.3603,26.828,27.1752,940737.25945647,0
+AME.US,D,20110718,000000,27.018,27.0489,26.5116,26.7076,809836.09869526,0
+AME.US,D,20110719,000000,26.8637,27.1871,26.7971,27.1184,627313.62957436,0
+AME.US,D,20110720,000000,27.219,27.3026,26.9076,27.1921,607877.8687583,0
+AME.US,D,20110721,000000,27.2896,27.7413,27.1921,27.6289,823699.54436604,0
+AME.US,D,20110722,000000,27.612,27.7413,27.4468,27.5851,628112.68991716,0
+AME.US,D,20110725,000000,27.2508,28.006,27.0489,27.8935,1609510.5620878,0
+AME.US,D,20110726,000000,27.213,28.6029,26.9981,27.9184,1913755.5516548,0
+AME.US,D,20110727,000000,28.204,28.4507,26.8877,27.0041,1318918.9507554,0
+AME.US,D,20110728,000000,27.024,27.0946,26.41,26.429,1027461.9419953,0
+AME.US,D,20110729,000000,26.0937,26.4997,25.847,26.2768,1141184.8130472,0
+AME.US,D,20110801,000000,26.5932,26.6847,25.9743,26.2659,964640.72244077,0
+AME.US,D,20110802,000000,25.9485,26.3016,25.1098,25.1455,2146270.0501219,0
+AME.US,D,20110803,000000,25.1545,25.3116,24.5636,25.2749,1410068.1158464,0
+AME.US,D,20110804,000000,24.8362,24.9486,23.6284,23.6472,1426290.5484664,0
+AME.US,D,20110805,000000,23.9437,24.0412,22.4653,22.903,2961584.988979,0
+AME.US,D,20110808,000000,21.932,22.4453,20.8555,20.8614,2557218.2410125,0
+AME.US,D,20110809,000000,21.3112,22.8294,20.7809,22.8075,3382866.6885291,0
+AME.US,D,20110810,000000,22.147,22.496,21.8106,21.9011,2973556.8226182,0
+AME.US,D,20110811,000000,22.0255,23.7645,21.932,23.4682,1369691.9485122,0
+AME.US,D,20110812,000000,23.5756,23.7885,23.1537,23.6661,1882202.216634,0
+AME.US,D,20110815,000000,23.8652,24.1188,23.6731,24.0233,701739.81858543,0
+AME.US,D,20110816,000000,23.7468,23.9129,23.3865,23.6144,1132929.8663863,0
+AME.US,D,20110817,000000,23.7765,23.9327,23.1965,23.4293,823021.09690517,0
+AME.US,D,20110818,000000,22.6891,22.7408,21.6932,21.8941,960590.13982253,0
+AME.US,D,20110819,000000,21.5091,22.3528,21.4763,21.5669,1080167.761185,0
+AME.US,D,20110822,000000,22.1977,22.3399,21.5609,21.7777,1224203.6647886,0
+AME.US,D,20110823,000000,21.932,22.8125,21.6823,22.8075,655149.07250965,0
+AME.US,D,20110824,000000,22.7468,23.1905,22.6025,22.8413,2072386.6190795,0
+AME.US,D,20110825,000000,23.0592,23.2424,22.2096,22.3458,1045285.5106227,0
+AME.US,D,20110826,000000,22.145,23.0005,21.8027,22.8185,1253032.1537852,0
+AME.US,D,20110829,000000,23.0721,23.6731,23.0721,23.6144,1119227.2378914,0
+AME.US,D,20110830,000000,23.4224,24.3128,23.3746,24.1288,1359558.4562152,0
+AME.US,D,20110831,000000,24.2799,24.7963,23.8632,24.1645,1150597.6433747,0
+AME.US,D,20110901,000000,24.1655,24.4183,23.6084,23.6911,968227.9505709,0
+AME.US,D,20110902,000000,23.1179,23.3109,22.535,22.6891,465937.61397824,0
+AME.US,D,20110906,000000,21.8991,23.0264,21.8921,22.8125,1407702.0931459,0
+AME.US,D,20110907,000000,23.2592,23.5279,23.1537,23.4622,699882.38020367,0
+AME.US,D,20110908,000000,23.2364,23.5279,23.1677,23.4234,1859354.1163666,0
+AME.US,D,20110909,000000,23.1229,23.2562,22.3379,22.4951,1498534.6494218,0
+AME.US,D,20110912,000000,22.0235,22.3141,21.7091,22.2544,1611535.8533969,0
+AME.US,D,20110913,000000,22.4115,23.0841,22.2155,23.0134,1635589.0773761,0
+AME.US,D,20110914,000000,23.2841,23.9278,22.6204,23.6413,1141902.4596947,0
+AME.US,D,20110915,000000,23.8612,24.1078,23.6224,24.0621,1201664.1324776,0
+AME.US,D,20110916,000000,23.879,24.2054,23.7088,23.8095,1400547.7390326,0
+AME.US,D,20110919,000000,23.2492,23.8095,22.9876,23.6472,811927.72708945,0
+AME.US,D,20110920,000000,23.7655,23.879,23.0394,23.0394,1276228.0211955,0
+AME.US,D,20110921,000000,23.0134,23.2104,22.1967,22.2017,1081425.1504792,0
+AME.US,D,20110922,000000,21.4346,21.4863,20.4078,20.76,2008872.8805614,0
+AME.US,D,20110923,000000,20.7043,20.9032,20.2356,20.3899,2606003.1364321,0
+AME.US,D,20110926,000000,20.4913,22.0434,20.3412,21.9976,2261002.0489528,0
+AME.US,D,20110927,000000,22.3638,22.4703,21.721,21.9111,1763646.7894458,0
+AME.US,D,20110928,000000,22.0753,22.1697,21.1818,21.2007,1830645.2351445,0
+AME.US,D,20110929,000000,21.7509,21.9658,20.8644,21.3201,1906748.9483219,0
+AME.US,D,20110930,000000,20.9281,21.0693,20.4117,20.4187,3698979.9856784,0
+AME.US,D,20111003,000000,20.1969,20.6426,19.4188,19.4695,2760560.5037696,0
+AME.US,D,20111004,000000,19.2049,20.9809,19.1184,20.9092,2446771.0148124,0
+AME.US,D,20111005,000000,21.0236,21.8614,20.734,21.74,1838275.0050342,0
+AME.US,D,20111006,000000,21.728,22.4315,21.5003,22.4255,1175743.4190428,0
+AME.US,D,20111007,000000,22.3698,22.4573,21.7628,21.9608,1440709.8185014,0
+AME.US,D,20111010,000000,22.4443,22.8543,22.2811,22.8543,856301.20635236,0
+AME.US,D,20111011,000000,22.7081,23.0721,22.5957,22.8543,806699.15865767,0
+AME.US,D,20111012,000000,23.1348,23.6413,23.0721,23.3228,1449717.590567,0
+AME.US,D,20111013,000000,23.1288,23.3318,22.8612,23.2294,1300388.7916613,0
+AME.US,D,20111014,000000,23.6413,23.6861,23.0394,23.6343,1288797.8937075,0
+AME.US,D,20111017,000000,23.5338,23.6154,22.8612,22.9309,824829.28502681,0
+AME.US,D,20111018,000000,23.0463,23.9517,22.6951,23.8282,969394.8802036,0
+AME.US,D,20111019,000000,23.6671,23.879,23.2294,23.304,810695.46547903,0
+AME.US,D,20111020,000000,23.2981,23.5527,22.8413,23.3318,663860.33790722,0
+AME.US,D,20111021,000000,23.6791,23.8282,23.3865,23.8164,609670.9802697,0
+AME.US,D,20111024,000000,23.9766,24.8362,23.89,24.7386,1480059.7712318,0
+AME.US,D,20111025,000000,24.3118,24.6929,23.4313,24.0511,1595485.2941337,0
+AME.US,D,20111026,000000,24.4979,24.5039,23.4045,24.0621,931111.34637091,0
+AME.US,D,20111027,000000,25.1028,25.7605,24.9177,25.4381,1177366.6674123,0
+AME.US,D,20111028,000000,25.449,25.5724,25.2162,25.3873,970087.39916735,0
+AME.US,D,20111031,000000,24.9754,25.0311,24.4541,24.4799,942926.38326354,0
+AME.US,D,20111101,000000,23.2801,24.2252,23.2055,23.5427,1364276.4301135,0
+AME.US,D,20111102,000000,23.9696,24.4581,23.8412,24.2899,1072999.3355688,0
+AME.US,D,20111103,000000,24.7188,25.7017,24.4242,25.5465,1884168.2066094,0
+AME.US,D,20111104,000000,25.3078,25.4122,24.9814,25.2639,851722.94237568,0
+AME.US,D,20111107,000000,25.1525,25.2352,24.5725,25.1775,935722.77889013,0
+AME.US,D,20111108,000000,25.3943,25.654,25.1098,25.6172,1285258.9107302,0
+AME.US,D,20111109,000000,24.9217,24.9883,24.2621,24.4432,657476.90113094,0
+AME.US,D,20111110,000000,24.859,25.1755,24.4809,25.064,1552327.9947636,0
+AME.US,D,20111111,000000,25.4381,26.0808,25.3694,25.9604,1293915.9003308,0
+AME.US,D,20111114,000000,25.8032,25.8789,25.4073,25.5724,812320.72406307,0
+AME.US,D,20111115,000000,25.4689,26.3445,25.4003,26.1862,799496.55939162,0
+AME.US,D,20111116,000000,25.8092,26.1753,25.5286,25.5475,667345.04508771,0
+AME.US,D,20111117,000000,25.4381,25.6112,24.8182,25.0093,653688.65153092,0
+AME.US,D,20111118,000000,25.2392,25.2639,24.9576,24.9814,611623.90384966,0
+AME.US,D,20111121,000000,24.5228,24.8482,24.3218,24.7028,864878.79247245,0
+AME.US,D,20111122,000000,24.5964,24.8669,24.2661,24.4581,487725.32599198,0
+AME.US,D,20111123,000000,24.1078,24.2054,23.6413,23.698,732307.14329649,0
+AME.US,D,20111125,000000,23.5547,23.8572,23.4383,23.4642,431493.59022041,0
+AME.US,D,20111128,000000,24.3695,24.9396,24.1705,24.8462,997065.48553358,0
+AME.US,D,20111129,000000,24.9089,25.447,24.7297,25.064,1432054.8391153,0
+AME.US,D,20111130,000000,26.0649,26.7126,25.8977,26.5354,1706708.4632077,0
+AME.US,D,20111201,000000,26.3903,26.6191,26.1793,26.235,767016.51539457,0
+AME.US,D,20111202,000000,26.6539,26.9016,26.3573,26.3963,975524.02482045,0
+AME.US,D,20111205,000000,26.7793,27.0887,26.429,26.6539,811996.0743892,0
+AME.US,D,20111206,000000,26.6609,26.7793,26.3326,26.5862,508717.99809231,0
+AME.US,D,20111207,000000,26.3196,26.5374,25.833,26.436,452728.49319195,0
+AME.US,D,20111208,000000,26.1265,26.2946,25.5465,25.6162,716948.09788975,0
+AME.US,D,20111209,000000,25.8082,26.6191,25.64,26.5564,684392.6708415,0
+AME.US,D,20111212,000000,26.1694,26.2281,25.5893,25.9475,714615.2437317,0
+AME.US,D,20111213,000000,26.2102,26.3196,25.1884,25.443,736209.97513435,0
+AME.US,D,20111214,000000,25.4361,25.5525,24.6869,24.8033,956368.6889549,0
+AME.US,D,20111215,000000,25.058,25.07,24.4482,24.8769,1297778.5278748,0
+AME.US,D,20111216,000000,25.1008,25.6639,24.9576,25.1555,2368023.869306,0
+AME.US,D,20111219,000000,25.3923,25.5655,24.5516,24.6551,776208.22210518,0
+AME.US,D,20111220,000000,25.2012,25.4898,25.064,25.443,1711890.7967013,0
+AME.US,D,20111221,000000,25.3078,25.4779,24.859,25.4729,863765.13352928,0
+AME.US,D,20111222,000000,25.4898,25.9146,25.3555,25.8888,985208.23413229,0
+AME.US,D,20111223,000000,25.9903,26.1504,25.8519,26.0758,358316.74964469,0
+AME.US,D,20111227,000000,26.036,26.455,25.9843,26.3196,445080.63137009,0
+AME.US,D,20111228,000000,26.2449,26.2759,25.5465,25.6032,583437.67844941,0
+AME.US,D,20111229,000000,25.647,25.9843,25.6162,25.9146,689705.66829062,0
+AME.US,D,20111230,000000,25.9683,26.2261,25.8729,26.1166,1112745.300595,0
+AME.US,D,20120103,000000,26.8578,26.9016,25.9963,26.2042,1027689.0962563,0
+AME.US,D,20120104,000000,26.0997,26.63,25.9843,26.5663,739347.92027929,0
+AME.US,D,20120105,000000,26.3326,27.0946,26.0629,27.0051,1008505.6173848,0
+AME.US,D,20120106,000000,26.9274,27.018,26.6339,26.6847,658855.90841437,0
+AME.US,D,20120109,000000,26.821,26.8887,26.625,26.6906,964243.70503773,0
+AME.US,D,20120110,000000,27.0379,27.3673,26.9474,27.3105,1005390.789709,0
+AME.US,D,20120111,000000,27.2667,27.5751,27.22,27.4877,932525.53241157,0
+AME.US,D,20120112,000000,27.9084,28.4497,27.6568,28.3571,1294164.1618461,0
+AME.US,D,20120113,000000,28.0458,28.5811,27.8577,28.5422,1585544.7824478,0
+AME.US,D,20120117,000000,28.7482,28.9938,28.2119,28.2179,1496529.4602597,0
+AME.US,D,20120118,000000,28.2398,28.2707,27.8965,28.0587,2430838.0531092,0
+AME.US,D,20120119,000000,28.1094,28.9501,28.0218,28.6178,1530460.8792693,0
+AME.US,D,20120120,000000,28.5234,28.6178,28.2647,28.3264,977296.02907752,0
+AME.US,D,20120123,000000,28.3502,28.7621,28.2527,28.593,940937.27581901,0
+AME.US,D,20120124,000000,28.3811,28.8109,28.2278,28.7312,1094992.0894818,0
+AME.US,D,20120125,000000,28.7134,29.1512,28.6507,29.0438,1225190.6802059,0
+AME.US,D,20120126,000000,28.399,29.6158,27.9334,29.1959,1618444.9613168,0
+AME.US,D,20120127,000000,28.8537,29.3641,28.8407,28.8706,1103985.7900446,0
+AME.US,D,20120130,000000,28.7015,29.3073,28.5422,29.2089,1213841.0080159,0
+AME.US,D,20120131,000000,29.3701,29.3978,28.9481,29.1502,1463944.8850982,0
+AME.US,D,20120201,000000,29.4994,29.9162,29.3511,29.8834,1655964.6135639,0
+AME.US,D,20120202,000000,29.7759,29.9162,29.3073,29.3391,1055540.620909,0
+AME.US,D,20120203,000000,29.8635,30.0863,29.7292,29.8963,1295453.7145755,0
+AME.US,D,20120206,000000,29.7551,30.0395,29.6715,29.9092,721390.67237425,0
+AME.US,D,20120207,000000,29.7639,30.1489,29.6088,29.9331,925742.06291022,0
+AME.US,D,20120208,000000,30.0008,30.1549,29.6575,29.8893,547268.89047994,0
+AME.US,D,20120209,000000,30.0795,30.1739,29.6645,30.0932,837921.81336057,0
+AME.US,D,20120210,000000,29.7102,29.8128,29.4615,29.6277,584230.70814811,0
+AME.US,D,20120213,000000,30.0863,30.1372,29.5232,30.0207,646058.88164135,0
+AME.US,D,20120214,000000,29.8834,30.1489,29.7421,30.1431,794746.42205817,0
+AME.US,D,20120215,000000,30.2993,30.3181,29.6098,29.7421,969002.88833733,0
+AME.US,D,20120216,000000,29.8008,30.5779,29.7699,30.4395,911224.29235497,0
+AME.US,D,20120217,000000,30.5282,30.8335,30.0138,30.2246,1017460.118761,0
+AME.US,D,20120221,000000,30.1998,30.3798,30.0695,30.1619,771605.8355521,0
+AME.US,D,20120222,000000,30.0992,30.2743,29.8774,29.9958,1154898.497723,0
+AME.US,D,20120223,000000,30.0266,30.0932,29.6028,30.0266,670388.5101418,0
+AME.US,D,20120224,000000,30.0585,30.1489,29.8506,29.9271,782055.93666419,0
+AME.US,D,20120227,000000,29.5779,29.8903,29.2506,29.5649,1612327.8779881,0
+AME.US,D,20120228,000000,29.6904,29.7232,29.3749,29.5779,1551713.874173,0
+AME.US,D,20120229,000000,29.6725,29.9361,29.5242,29.5242,1285548.3816467,0
+AME.US,D,20120301,000000,29.6396,30.0008,29.6396,29.8506,946206.04854475,0
+AME.US,D,20120302,000000,29.7481,29.963,29.3918,29.4535,682397.53275288,0
+AME.US,D,20120305,000000,29.4416,29.4476,29.1073,29.3819,679025.39759551,0
+AME.US,D,20120306,000000,28.9293,29.0168,28.5204,28.8337,1275161.6022978,0
+AME.US,D,20120307,000000,28.9741,29.1829,28.8814,29.1571,516365.85991416,0
+AME.US,D,20120308,000000,29.3501,29.5531,29.0168,29.4665,830263.90046522,0
+AME.US,D,20120309,000000,29.4158,29.9888,29.3561,29.8446,1027184.5323668,0
+AME.US,D,20120312,000000,29.8058,29.9401,29.6148,29.8893,727122.79958809,0
+AME.US,D,20120313,000000,30.1052,30.348,29.9471,30.348,1209610.5111821,0
+AME.US,D,20120314,000000,30.348,30.348,30.0685,30.2306,848911.6571193,0
+AME.US,D,20120315,000000,30.348,30.3728,30.1421,30.2496,1127358.5563483,0
+AME.US,D,20120316,000000,30.2803,30.4147,30.1739,30.2116,1589277.7511435,0
+AME.US,D,20120319,000000,30.1619,30.3728,29.8834,30.1809,688176.90001213,0
+AME.US,D,20120320,000000,29.9271,30.0455,29.7222,29.8893,656556.22279886,0
+AME.US,D,20120321,000000,30.0068,30.0795,29.7023,29.9401,625723.54974754,0
+AME.US,D,20120322,000000,29.6575,29.7411,29.2009,29.6088,761210.01023689,0
+AME.US,D,20120323,000000,29.6088,29.7609,29.3064,29.6575,432855.51067889,0
+AME.US,D,20120326,000000,29.963,30.1679,29.8316,30.1302,680106.8931035,0
+AME.US,D,20120327,000000,30.1102,30.4216,29.8764,30.1679,1336021.8574135,0
+AME.US,D,20120328,000000,30.1809,30.1809,29.4218,29.9401,1023211.3430144,0
+AME.US,D,20120329,000000,29.7609,30.0385,29.2994,30.0207,1760446.5276453,0
+AME.US,D,20120330,000000,30.1529,30.341,30.0138,30.1242,1427963.0470958,0
+AME.US,D,20120402,000000,30.0455,30.6663,29.9471,30.4345,1132195.1329138,0
+AME.US,D,20120403,000000,30.4535,30.54,30.2116,30.5282,1326125.5704509,0
+AME.US,D,20120404,000000,30.2684,30.2684,29.7411,30.0795,629093.67469021,0
+AME.US,D,20120405,000000,29.9401,30.0863,29.8764,30.0008,353668.12815354,0
+AME.US,D,20120409,000000,29.5899,29.7541,29.2934,29.6088,998190.20065761,0
+AME.US,D,20120410,000000,29.5829,29.5829,29.0486,29.1939,1486733.684032,0
+AME.US,D,20120411,000000,29.4795,29.5092,29.2436,29.4466,587707.37446981,0
+AME.US,D,20120412,000000,29.4595,30.1302,29.3978,29.963,644423.57198382,0
+AME.US,D,20120413,000000,29.8187,29.9948,29.5352,29.5899,712945.76042429,0
+AME.US,D,20120416,000000,29.7411,29.7998,29.4396,29.5829,1600898.8023178,0
+AME.US,D,20120417,000000,29.9471,30.5849,29.7929,30.3291,1118171.8751746,0
+AME.US,D,20120418,000000,30.1998,30.4595,30.0515,30.4465,969192.85362637,0
+AME.US,D,20120419,000000,30.3798,30.7151,30.0385,30.3121,1678318.2010155,0
+AME.US,D,20120420,000000,30.535,30.7629,30.3659,30.4216,765592.27828043,0
+AME.US,D,20120423,000000,29.957,30.0455,29.5222,30.0326,1022795.2285718,0
+AME.US,D,20120424,000000,30.0515,30.1302,29.7689,30.1242,859921.60302503,0
+AME.US,D,20120425,000000,30.4465,30.6833,30.2803,30.5649,1312136.4863614,0
+AME.US,D,20120426,000000,30.4147,31.5041,30.0266,31.1369,1819254.3535534,0
+AME.US,D,20120427,000000,31.118,31.5956,30.7758,31.4345,1392499.8444856,0
+AME.US,D,20120430,000000,31.3767,31.4623,31.0683,31.2583,1451322.7470041,0
+AME.US,D,20120501,000000,31.5161,32.2901,31.2633,31.716,2168868.8837667,0
+AME.US,D,20120502,000000,31.3777,31.7807,31.2503,31.7528,1103377.7000982,0
+AME.US,D,20120503,000000,31.708,31.7518,31.2543,31.3757,979224.83008108,0
+AME.US,D,20120504,000000,31.2375,31.2375,30.7012,31.1369,1244334.9598905,0
+AME.US,D,20120507,000000,31.0166,31.1499,30.9122,31.0743,1440997.2792033,0
+AME.US,D,20120508,000000,30.8574,31.6276,30.6236,31.5956,1704400.7367333,0
+AME.US,D,20120509,000000,31.2355,31.3509,30.8604,31.1479,869036.92157706,0
+AME.US,D,20120510,000000,31.3887,31.5399,30.9977,31.1609,917195.63511797,0
+AME.US,D,20120511,000000,30.8693,31.4912,30.8693,31.2246,773943.71524689,0
+AME.US,D,20120514,000000,30.925,31.2246,30.6166,30.9002,658603.62646967,0
+AME.US,D,20120515,000000,30.9439,31.0932,30.5967,30.733,1097460.6331321,0
+AME.US,D,20120516,000000,30.8882,31.1002,30.6554,30.6962,1212495.1692751,0
+AME.US,D,20120517,000000,30.6663,30.6663,29.8695,29.9212,1769022.1035506,0
+AME.US,D,20120518,000000,30.0068,30.3968,29.8187,29.9948,2107427.676603,0
+AME.US,D,20120521,000000,30.1739,30.5469,29.963,30.4216,1814186.6022976,0
+AME.US,D,20120522,000000,30.4216,30.7758,30.2743,30.54,1518642.8270545,0
+AME.US,D,20120523,000000,30.2496,30.8276,29.9271,30.8027,1112040.720343,0
+AME.US,D,20120524,000000,30.925,30.925,30.4595,30.8395,851388.24162832,0
+AME.US,D,20120525,000000,30.8066,30.8256,30.4635,30.5619,606333.01876223,0
+AME.US,D,20120529,000000,30.8952,31.3469,30.8753,31.2673,1207705.832755,0
+AME.US,D,20120530,000000,30.7898,31.3907,30.6554,31.2922,1769504.5550783,0
+AME.US,D,20120531,000000,31.2395,31.6403,31.0305,31.4912,2496607.2525194,0
+AME.US,D,20120601,000000,30.9171,31.1042,30.1579,30.2594,1632010.8952122,0
+AME.US,D,20120604,000000,30.2564,30.6356,29.7689,30.2684,1572884.4502743,0
+AME.US,D,20120605,000000,30.0823,30.6166,30.0296,30.5499,958411.06708896,0
+AME.US,D,20120606,000000,30.932,31.6703,30.8126,31.6703,1570967.7105589,0
+AME.US,D,20120607,000000,32.1458,32.2314,31.8553,31.9031,1760863.6471953,0
+AME.US,D,20120608,000000,31.8284,32.2124,31.4564,32.2124,1362140.5769959,0
+AME.US,D,20120611,000000,32.6493,32.7547,31.708,31.74,1407121.1410979,0
+AME.US,D,20120612,000000,31.9439,32.304,31.6206,32.2791,1320678.8937242,0
+AME.US,D,20120613,000000,32.1677,32.2453,31.2902,31.3757,1914692.3117045,0
+AME.US,D,20120614,000000,31.4962,31.9001,31.327,31.5658,1431609.5765595,0
+AME.US,D,20120615,000000,31.718,32.127,31.4732,31.9866,1351760.8333982,0
+AME.US,D,20120618,000000,31.7797,32.2791,31.6393,32.2383,1034249.431926,0
+AME.US,D,20120619,000000,32.4274,32.8472,32.2731,32.6493,957816.04353809,0
+AME.US,D,20120620,000000,32.6055,32.684,32.2056,32.3527,1007100.4773104,0
+AME.US,D,20120621,000000,32.3527,32.4771,31.2843,31.3698,1194270.562815,0
+AME.US,D,20120622,000000,31.2523,31.4932,31.0623,31.2962,1828972.7365151,0
+AME.US,D,20120625,000000,30.8505,30.9132,30.3093,30.5212,2324907.7793372,0
+AME.US,D,20120626,000000,30.54,30.8952,30.2146,30.7738,2197412.9273833,0
+AME.US,D,20120627,000000,30.6356,30.9808,30.6356,30.7002,971854.37788767,0
+AME.US,D,20120628,000000,30.363,30.4465,29.4775,29.8883,2486978.3241118,0
+AME.US,D,20120629,000000,30.5112,31.0455,30.4684,31.0455,1597080.3994972,0
+AME.US,D,20120702,000000,31.0912,31.4175,30.8037,31.2693,1193800.1725755,0
+AME.US,D,20120703,000000,31.2873,31.9031,31.2693,31.8384,784446.08194115,0
+AME.US,D,20120705,000000,31.6046,32.2124,31.5299,32.0811,990420.72084646,0
+AME.US,D,20120706,000000,31.737,31.8732,31.2873,31.6423,989584.47153173,0
+AME.US,D,20120709,000000,31.5299,31.6803,31.1012,31.4076,845153.56073975,0
+AME.US,D,20120710,000000,31.5767,31.727,30.8763,31.1012,1204219.1153598,0
+AME.US,D,20120711,000000,31.1102,31.2424,30.6356,30.8574,1128938.5851017,0
+AME.US,D,20120712,000000,30.7002,30.7838,30.1382,30.54,1249214.756072,0
+AME.US,D,20120713,000000,30.728,31.2873,30.6356,31.0236,1451746.9023055,0
+AME.US,D,20120716,000000,30.8763,31.119,30.6554,30.9897,984769.00222058,0
+AME.US,D,20120717,000000,31.1768,31.2962,30.7738,31.1012,787937.8248731,0
+AME.US,D,20120718,000000,30.9669,31.9389,30.9569,31.8364,961661.58425703,0
+AME.US,D,20120719,000000,32.0165,32.2026,31.8284,31.9489,645171.37185179,0
+AME.US,D,20120720,000000,31.6236,31.9219,31.5299,31.5299,615815.2014968,0
+AME.US,D,20120723,000000,30.9132,31.3977,30.7937,31.0912,1064530.3010425,0
+AME.US,D,20120724,000000,30.0138,30.6693,27.8667,29.3879,5674956.7078,0
+AME.US,D,20120725,000000,29.5332,29.953,28.9243,29.0088,2260711.5729288,0
+AME.US,D,20120726,000000,29.3928,29.8108,28.6775,28.6875,2999168.9680966,0
+AME.US,D,20120727,000000,28.9421,29.8108,28.7223,29.5689,1541323.0743946,0
+AME.US,D,20120730,000000,29.6356,29.6725,28.8696,28.9521,1441032.4579605,0
+AME.US,D,20120731,000000,28.8716,29.1542,28.6795,28.9273,1369553.2436979,0
+AME.US,D,20120801,000000,29.1611,29.2814,28.4865,28.5134,1242172.9739818,0
+AME.US,D,20120802,000000,28.3214,28.6596,28.192,28.3691,919688.30134457,0
+AME.US,D,20120803,000000,28.8964,29.2814,28.7512,29.0835,926161.19267494,0
+AME.US,D,20120806,000000,29.2626,29.4964,29.2178,29.3202,974241.50784258,0
+AME.US,D,20120807,000000,29.5689,30.2426,29.3681,30.0475,1662215.3761701,0
+AME.US,D,20120808,000000,29.8486,30.1669,29.6267,30.0922,1481420.6865829,0
+AME.US,D,20120809,000000,30.1479,30.3351,29.9271,30.0575,961961.10624717,0
+AME.US,D,20120810,000000,29.8585,30.4087,29.7302,30.3728,879745.33527796,0
+AME.US,D,20120813,000000,30.2526,30.4365,30.0197,30.3998,827027.45480002,0
+AME.US,D,20120814,000000,30.6266,30.8405,30.4087,30.5212,694990.52273396,0
+AME.US,D,20120815,000000,30.4365,30.932,30.3828,30.9032,1041574.6542886,0
+AME.US,D,20120816,000000,30.9808,31.4932,30.8037,31.4364,997477.57954685,0
+AME.US,D,20120817,000000,31.4932,31.8732,31.4175,31.8195,958132.65235317,0
+AME.US,D,20120820,000000,31.6803,31.912,31.5399,31.8832,1521944.6046975,0
+AME.US,D,20120821,000000,31.912,32.3677,31.8464,32.1647,1382823.6760326,0
+AME.US,D,20120822,000000,32.0066,32.2124,31.9031,32.0533,966727.3252982,0
+AME.US,D,20120823,000000,31.9489,32.1936,31.8832,31.9677,895267.20807532,0
+AME.US,D,20120824,000000,31.8812,32.3487,31.7677,32.1547,966265.98102481,0
+AME.US,D,20120827,000000,32.1836,32.3577,32.0811,32.2692,1130576.9100813,0
+AME.US,D,20120828,000000,32.118,32.321,31.8284,32.11,1184223.5097501,0
+AME.US,D,20120829,000000,32.11,32.313,32.0433,32.1936,1163910.290218,0
+AME.US,D,20120830,000000,32.0254,32.118,31.6703,31.9031,1032989.0273098,0
+AME.US,D,20120831,000000,32.127,32.4234,31.6333,32.0165,1243019.2743701,0
+AME.US,D,20120904,000000,32.0891,32.32,31.5668,32.1926,1293679.7001038,0
+AME.US,D,20120905,000000,32.2503,32.2692,31.697,31.8274,1405140.0745121,0
+AME.US,D,20120906,000000,32.1547,32.8731,32.0801,32.8731,1445648.9160165,0
+AME.US,D,20120907,000000,33.0193,33.3248,32.8472,33.107,1509628.0192375,0
+AME.US,D,20120910,000000,33.0094,33.2761,32.898,33.107,723153.63066518,0
+AME.US,D,20120911,000000,33.077,33.295,32.7904,32.8641,980118.37051474,0
+AME.US,D,20120912,000000,33.0094,33.2214,32.8472,33.1357,857836.00527496,0
+AME.US,D,20120913,000000,33.1447,33.3994,32.706,33.2124,542945.92377002,0
+AME.US,D,20120914,000000,33.4183,33.8272,33.3348,33.7814,1497076.2386578,0
+AME.US,D,20120917,000000,33.7814,33.7814,33.4094,33.5078,941147.34325504,0
+AME.US,D,20120918,000000,33.4094,33.6292,33.3248,33.5337,1390092.6123837,0
+AME.US,D,20120919,000000,33.471,33.7814,33.4183,33.6959,728074.636248,0
+AME.US,D,20120920,000000,33.5078,33.8651,33.4094,33.8561,726429.27551698,0
+AME.US,D,20120921,000000,34.06,34.1704,33.7537,33.874,1764234.7772453,0
+AME.US,D,20120924,000000,33.5914,33.6491,33.107,33.1547,1282005.37824,0
+AME.US,D,20120925,000000,33.3447,33.686,32.9835,33.0293,1829075.2574648,0
+AME.US,D,20120926,000000,33.107,33.1934,32.7904,32.9766,1214006.8507286,0
+AME.US,D,20120927,000000,33.1159,33.4432,32.8901,33.4432,930495.21556571,0
+AME.US,D,20120928,000000,33.2403,33.3715,33.097,33.1357,2346625.1338366,0
+AME.US,D,20121001,000000,33.1547,33.1736,32.1448,32.4612,2778439.3533015,0
+AME.US,D,20121002,000000,32.5279,32.5846,31.9011,32.312,1431205.5234051,0
+AME.US,D,20121003,000000,32.3767,32.4324,31.5469,31.7677,1946322.0348839,0
+AME.US,D,20121004,000000,31.7777,33.2214,31.5757,33.2024,2543878.4562709,0
+AME.US,D,20121005,000000,33.3626,33.4999,32.716,32.7994,1915302.4118656,0
+AME.US,D,20121008,000000,32.687,32.9566,32.5279,32.8901,1065558.525861,0
+AME.US,D,20121009,000000,32.8472,32.8901,32.2841,32.5478,1031358.743189,0
+AME.US,D,20121010,000000,32.4881,32.5279,32.1826,32.3667,868464.01038788,0
+AME.US,D,20121011,000000,32.706,32.7447,32.2104,32.32,816841.69692084,0
+AME.US,D,20121012,000000,32.1926,32.2403,31.7528,31.8812,1001697.0201998,0
+AME.US,D,20121015,000000,31.9846,32.5846,31.8543,32.5478,721167.53854269,0
+AME.US,D,20121016,000000,32.696,33.1637,32.6523,33.1258,845114.36155313,0
+AME.US,D,20121017,000000,33.1258,33.3447,33.0293,33.2313,923481.57648134,0
+AME.US,D,20121018,000000,33.1547,33.2313,32.8393,33.0582,1621123.5724031,0
+AME.US,D,20121019,000000,32.9179,32.9478,31.7439,31.8175,1734290.6190908,0
+AME.US,D,20121022,000000,31.7607,32.0623,31.3957,31.735,1412708.5328534,0
+AME.US,D,20121023,000000,31.4434,32.4324,30.536,32.3767,1715475.0095094,0
+AME.US,D,20121024,000000,32.5657,33.0293,32.4791,32.9835,1475017.1476597,0
+AME.US,D,20121025,000000,33.0681,33.3248,32.9666,33.1835,999052.58276343,0
+AME.US,D,20121026,000000,33.2313,33.5616,33.1835,33.481,1122453.6324831,0
+AME.US,D,20121031,000000,33.4183,33.6491,32.8901,33.2313,1376894.5477783,0
+AME.US,D,20121101,000000,33.2313,34.8998,33.1258,34.6858,2044184.3119618,0
+AME.US,D,20121102,000000,34.8709,34.8709,34.1446,34.2093,1230758.9749217,0
+AME.US,D,20121105,000000,34.2093,34.3405,33.9317,34.2661,1242326.7554063,0
+AME.US,D,20121106,000000,34.4052,34.4352,34.1078,34.1894,1199195.5888273,0
+AME.US,D,20121107,000000,33.5994,34.06,33.3537,33.7437,1162988.6067786,0
+AME.US,D,20121108,000000,33.7048,33.9875,33.6491,33.6581,1409488.1689058,0
+AME.US,D,20121109,000000,33.4621,33.9218,33.4621,33.686,929196.61687023,0
+AME.US,D,20121112,000000,33.7814,33.9028,33.6681,33.7048,372288.7469092,0
+AME.US,D,20121113,000000,33.471,33.9317,33.4263,33.6581,620355.27139422,0
+AME.US,D,20121114,000000,33.676,33.9407,33.107,33.2671,1421349.4407365,0
+AME.US,D,20121115,000000,33.1357,33.4094,32.5756,32.7347,1068471.3269596,0
+AME.US,D,20121116,000000,32.7347,33.0015,32.3956,32.9478,937187.22029825,0
+AME.US,D,20121119,000000,33.2671,33.9505,33.107,33.9407,1100635.767249,0
+AME.US,D,20121120,000000,33.9118,34.3963,33.5517,34.3505,1315900.6133851,0
+AME.US,D,20121121,000000,34.3884,34.5038,34.1615,34.3307,584822.71637693,0
+AME.US,D,20121123,000000,34.5486,34.9495,34.4352,34.8261,381693.53637788,0
+AME.US,D,20121126,000000,34.4839,34.9595,34.2571,34.8162,862869.58288093,0
+AME.US,D,20121127,000000,34.6858,34.7625,34.2291,34.2571,991683.13567734,0
+AME.US,D,20121128,000000,34.0242,34.6301,33.9875,34.6301,774694.53043692,0
+AME.US,D,20121129,000000,34.8162,34.8351,34.3208,34.7236,821533.538028,0
+AME.US,D,20121130,000000,34.7982,34.9395,34.5386,34.8908,1112496.0339722,0
+AME.US,D,20121203,000000,35.0549,35.2161,34.7236,34.8908,1097857.6505351,0
+AME.US,D,20121204,000000,34.8351,35.0719,34.5754,34.8539,828503.95749634,0
+AME.US,D,20121205,000000,34.9784,35.4339,34.7425,35.3038,1041199.7492473,0
+AME.US,D,20121206,000000,35.3325,35.3525,35.0172,35.1455,1085764.1989067,0
+AME.US,D,20121207,000000,35.2171,35.3225,34.7425,35.3225,785884.3905582,0
+AME.US,D,20121210,000000,35.4339,35.6628,35.2559,35.5962,1084976.1947447,0
+AME.US,D,20121211,000000,35.7712,35.7712,35.1266,35.1266,1340582.0294579,0
+AME.US,D,20121212,000000,35.3038,35.5773,35.2082,35.3425,976689.94934581,0
+AME.US,D,20121213,000000,35.3325,35.5106,35.0451,35.0818,1045178.9692438,0
+AME.US,D,20121214,000000,34.9982,35.1007,34.8072,34.9395,957463.25085844,0
+AME.US,D,20121217,000000,34.8351,35.0729,34.5844,35.0549,1004866.1236726,0
+AME.US,D,20121218,000000,35.1545,35.4917,35.0639,35.3225,1206755.0012025,0
+AME.US,D,20121219,000000,35.4152,35.5773,35.0818,35.1455,1633138.6256583,0
+AME.US,D,20121220,000000,35.2171,35.3225,34.9196,35.246,905353.46032691,0
+AME.US,D,20121221,000000,34.5744,35.1097,34.5644,34.9595,1536392.0177383,0
+AME.US,D,20121224,000000,34.8261,35.1097,34.7138,35.0639,268472.21389326,0
+AME.US,D,20121226,000000,35.0639,35.1734,34.5934,34.6112,641337.89242105,0
+AME.US,D,20121227,000000,34.6112,35.0818,34.4441,34.9296,803993.40967299,0
+AME.US,D,20121228,000000,34.6958,35.0639,34.6769,34.7138,642424.41346578,0
+AME.US,D,20121231,000000,34.6202,35.2171,34.5117,35.1734,945913.56230606,0
+AME.US,D,20130102,000000,35.9683,36.3056,35.5773,36.1862,1346299.0800614,0
+AME.US,D,20130103,000000,36.1395,36.3692,35.8838,36.017,909278.40452646,0
+AME.US,D,20130104,000000,36.1583,36.4836,35.9206,36.4359,1035338.9682928,0
+AME.US,D,20130107,000000,36.2767,36.3345,35.9583,36.1305,921057.25755451,0
+AME.US,D,20130108,000000,35.9972,36.3523,35.7643,36.0817,904721.24780411,0
+AME.US,D,20130109,000000,36.1305,36.3992,36.0071,36.2767,578449.33067416,0
+AME.US,D,20130110,000000,36.2857,36.418,35.8369,36.3155,1332885.9224831,0
+AME.US,D,20130111,000000,36.3155,36.4836,36.1395,36.2956,1289653.2400619,0
+AME.US,D,20130114,000000,36.2857,36.4926,36.0628,36.1395,649007.8666046,0
+AME.US,D,20130115,000000,35.8738,36.1583,35.8002,36.0718,931498.31270045,0
+AME.US,D,20130116,000000,36.0628,36.2598,35.8649,36.0439,1142022.0674693,0
+AME.US,D,20130117,000000,36.223,36.6936,36.0817,36.6558,979120.29891675,0
+AME.US,D,20130118,000000,36.607,36.8736,36.3792,36.8469,583543.21472109,0
+AME.US,D,20130122,000000,36.8469,37.3721,36.8209,37.2896,1298222.7853231,0
+AME.US,D,20130123,000000,37.1423,37.3443,37.0846,37.1702,881210.78179345,0
+AME.US,D,20130124,000000,37.1423,38.5899,36.9593,38.4774,2740931.7623426,0
+AME.US,D,20130125,000000,38.8148,38.8974,38.1302,38.4497,1982623.4970235,0
+AME.US,D,20130128,000000,38.6088,38.6934,38.2148,38.376,955621.89419427,0
+AME.US,D,20130129,000000,38.3013,38.6566,38.2248,38.6566,1003826.8426733,0
+AME.US,D,20130130,000000,38.6566,38.6655,38.2446,38.3103,829420.61539904,0
+AME.US,D,20130131,000000,38.2148,38.4137,38.0387,38.376,1001807.5820082,0
+AME.US,D,20130201,000000,38.582,38.9541,38.4039,38.8247,830656.89743883,0
+AME.US,D,20130204,000000,38.5263,38.6267,38.0487,38.1761,1081955.8471596,0
+AME.US,D,20130205,000000,38.3303,38.3303,38.1302,38.2925,1038178.3965549,0
+AME.US,D,20130206,000000,38.1671,38.7889,38.0934,38.7213,597148.34780307,0
+AME.US,D,20130207,000000,38.8078,38.8078,38.0844,38.5163,682486.98730697,0
+AME.US,D,20130208,000000,38.5899,38.9162,38.395,38.8148,337061.74452616,0
+AME.US,D,20130211,000000,38.7312,38.8724,38.3203,38.8635,826411.32399482,0
+AME.US,D,20130212,000000,38.8635,39.3032,38.6755,39.1531,848151.79596313,0
+AME.US,D,20130213,000000,39.1988,39.359,39.0297,39.3212,715200.21620907,0
+AME.US,D,20130214,000000,39.2187,39.3292,39.1073,39.2375,355350.67785651,0
+AME.US,D,20130215,000000,39.163,39.3789,39.0974,39.2375,538732.51376118,0
+AME.US,D,20130219,000000,39.3112,39.742,39.2375,39.7242,1000516.0190642,0
+AME.US,D,20130220,000000,39.6873,39.7242,39.0207,39.0397,720756.44963676,0
+AME.US,D,20130221,000000,39.0297,39.2735,38.8078,38.8447,1107951.9436454,0
+AME.US,D,20130222,000000,38.974,39.6028,38.974,39.5451,1041174.6215636,0
+AME.US,D,20130225,000000,39.6405,39.6873,38.4227,38.4227,930941.48322886,0
+AME.US,D,20130226,000000,38.4974,38.9541,38.4227,38.8447,981791.87425155,0
+AME.US,D,20130227,000000,38.7312,39.5061,38.0934,39.3112,1363253.2308317,0
+AME.US,D,20130228,000000,39.3032,39.742,39.1441,39.163,1129368.7710472,0
+AME.US,D,20130301,000000,39.0127,39.1261,38.395,38.8447,1658719.6128088,0
+AME.US,D,20130304,000000,38.8148,39.1073,38.5988,39.0397,714706.7085005,0
+AME.US,D,20130305,000000,39.2735,39.8167,39.2735,39.5261,702587.124081,0
+AME.US,D,20130306,000000,39.3789,39.8903,39.3789,39.5161,737800.05496116,0
+AME.US,D,20130307,000000,39.5928,39.7152,39.2287,39.3689,937429.45116947,0
+AME.US,D,20130308,000000,39.5551,39.7609,39.2187,39.7152,1172313.9927666,0
+AME.US,D,20130311,000000,39.6485,39.7898,39.4704,39.7331,765845.56533248,0
+AME.US,D,20130312,000000,39.7609,39.7898,39.4604,39.6873,681940.20890888,0
+AME.US,D,20130313,000000,39.7062,39.9002,39.4704,39.9002,817568.38953448,0
+AME.US,D,20130314,000000,39.9569,40.1181,39.8266,40.1102,707094.02543587,0
+AME.US,D,20130315,000000,39.9381,40.2106,39.9381,40.138,1031116.5123178,0
+AME.US,D,20130318,000000,39.6773,40.2106,39.5738,39.9479,900338.97976057,0
+AME.US,D,20130319,000000,40.1181,40.3529,39.6773,40.0902,611873.17047232,0
+AME.US,D,20130320,000000,40.2862,40.4534,40.0146,40.1838,630314.88011977,0
+AME.US,D,20130321,000000,39.9381,40.0435,39.5551,39.6585,579904.72611614,0
+AME.US,D,20130322,000000,39.8445,40.0902,39.5738,40.0812,666384.16246164,0
+AME.US,D,20130325,000000,40.1102,40.1181,39.5551,39.742,628729.82582972,0
+AME.US,D,20130326,000000,39.8534,40.0335,39.5551,40.0235,661274.19669712,0
+AME.US,D,20130327,000000,39.7331,40.2196,39.4326,40.1281,450855.97819995,0
+AME.US,D,20130328,000000,40.0235,40.7489,39.9668,40.6515,855024.72001858,0
+AME.US,D,20130401,000000,40.6145,40.6145,39.8365,39.9002,765252.55199632,0
+AME.US,D,20130402,000000,40.1649,40.1838,39.4227,39.5638,906864.13667311,0
+AME.US,D,20130403,000000,39.6305,39.6773,38.6546,38.8138,1206376.0757317,0
+AME.US,D,20130404,000000,38.8874,39.1331,38.7013,38.8525,832229.89044071,0
+AME.US,D,20130405,000000,38.4019,38.4675,37.8954,38.4297,981409.93345876,0
+AME.US,D,20130408,000000,38.393,38.4387,37.8756,38.357,921340.69782704,0
+AME.US,D,20130409,000000,38.4207,38.4854,37.998,38.2228,1271357.2709801,0
+AME.US,D,20130410,000000,38.4487,39.3022,38.375,39.1331,1033370.9681026,0
+AME.US,D,20130411,000000,39.0387,39.0764,38.4754,38.6178,1523719.6242766,0
+AME.US,D,20130412,000000,38.5341,38.8327,38.3083,38.393,865204.44725367,0
+AME.US,D,20130415,000000,38.1551,38.2128,37.1194,37.2706,3028412.5664284,0
+AME.US,D,20130416,000000,37.6407,38.1551,37.4816,38.1471,2104005.2860782,0
+AME.US,D,20130417,000000,37.7771,37.989,37.3592,37.7492,1320314.0397564,0
+AME.US,D,20130418,000000,37.7393,37.8487,37.1672,37.407,1157541.9300519,0
+AME.US,D,20130419,000000,37.4537,37.8855,37.0707,37.6904,945175.81351158,0
+AME.US,D,20130422,000000,37.6904,37.9323,37.3124,37.8139,853834.67291684,0
+AME.US,D,20130423,000000,37.97,38.2983,37.7771,38.2705,1631942.5479124,0
+AME.US,D,20130424,000000,38.375,38.6257,38.1174,38.58,750346.81000417,0
+AME.US,D,20130425,000000,38.6257,38.778,38.0904,38.384,1206106.7069619,0
+AME.US,D,20130426,000000,38.3472,38.3472,37.8328,38.008,1237596.7202198,0
+AME.US,D,20130429,000000,38.2426,38.2526,37.9223,38.0178,1609488.449726,0
+AME.US,D,20130430,000000,38.0904,38.1751,37.8397,38.1651,1754576.7007246,0
+AME.US,D,20130501,000000,37.8756,38.1751,37.3323,37.3323,1182316.8211082,0
+AME.US,D,20130502,000000,37.5353,37.9323,37.4537,37.5751,1355247.5507934,0
+AME.US,D,20130503,000000,38.0267,38.5501,37.9054,38.3183,1285917.256044,0
+AME.US,D,20130506,000000,38.2228,38.4297,38.0824,38.2983,675175.83644717,0
+AME.US,D,20130507,000000,38.4019,38.6914,38.3083,38.6178,724535.65327064,0
+AME.US,D,20130508,000000,38.9918,39.2645,38.9441,39.1331,1350379.8159001,0
+AME.US,D,20130509,000000,39.1331,39.3789,39.0287,39.1798,841623.62372854,0
+AME.US,D,20130510,000000,39.1798,39.3292,38.8774,39.2277,1138226.7821178,0
+AME.US,D,20130513,000000,39.0764,39.3689,38.8615,39.1878,874602.20097089,0
+AME.US,D,20130514,000000,39.1798,40.0812,39.1798,40.0235,985529.8684841,0
+AME.US,D,20130515,000000,39.9479,40.3529,39.9101,40.2495,994984.91332026,0
+AME.US,D,20130516,000000,40.2027,40.5091,39.9858,40.0525,919509.39223637,0
+AME.US,D,20130517,000000,40.1559,40.7847,40.1559,40.6515,865136.0999539,0
+AME.US,D,20130520,000000,40.4623,41.1002,40.4623,40.7847,749842.24611475,0
+AME.US,D,20130521,000000,40.7489,41.1956,40.538,40.9608,1176297.2331924,0
+AME.US,D,20130522,000000,40.9111,41.1399,40.3439,40.5578,1338250.1804072,0
+AME.US,D,20130523,000000,40.2196,40.4902,40.0146,40.4166,1059992.2413598,0
+AME.US,D,20130524,000000,40.1002,40.3339,39.8534,40.2495,656818.55581706,0
+AME.US,D,20130528,000000,40.72,41.0513,40.4623,40.6802,785197.90223853,0
+AME.US,D,20130529,000000,40.3141,40.5966,40.0714,40.2594,947017.17017575,0
+AME.US,D,20130530,000000,40.3887,40.9807,40.3439,40.7847,939509.01827545,0
+AME.US,D,20130531,000000,40.6215,41.2354,40.4325,40.4524,1125310.1475702,0
+AME.US,D,20130603,000000,40.5678,40.7936,40.1181,40.6325,1097488.7761379,0
+AME.US,D,20130604,000000,40.5966,40.8841,40.1649,40.2862,1255638.3971423,0
+AME.US,D,20130605,000000,40.1469,40.4534,39.751,40.0047,2231289.0654887,0
+AME.US,D,20130606,000000,39.9281,40.3052,39.6216,39.8814,1513432.350555,0
+AME.US,D,20130607,000000,40.1281,40.5578,39.9479,40.4076,705225.53087327,0
+AME.US,D,20130610,000000,40.5001,40.6145,39.9958,40.2495,723143.57959168,0
+AME.US,D,20130611,000000,39.5351,40.1838,39.3689,39.8814,1249600.7172942,0
+AME.US,D,20130612,000000,40.1559,40.2674,39.6118,39.6405,896116.52378559,0
+AME.US,D,20130613,000000,39.6685,40.2295,39.4047,40.1191,1039115.1566046,0
+AME.US,D,20130614,000000,39.9958,40.1659,39.6585,40.1479,1110135.0368085,0
+AME.US,D,20130617,000000,40.5688,40.5688,39.1331,39.3381,2018553.0694438,0
+AME.US,D,20130618,000000,39.4227,39.8534,39.2814,39.7699,1435334.5043966,0
+AME.US,D,20130619,000000,39.6685,40.0525,39.2635,39.2715,1018496.3844383,0
+AME.US,D,20130620,000000,38.9043,38.9043,38.1352,38.1721,807409.76955373,0
+AME.US,D,20130621,000000,38.2108,38.373,37.6189,37.9103,1324194.7592326,0
+AME.US,D,20130624,000000,37.3741,38.2397,37.0477,37.9482,1520728.4248047,0
+AME.US,D,20130625,000000,38.2496,38.5681,37.9193,38.382,1200212.7574649,0
+AME.US,D,20130626,000000,38.6635,38.8317,38.4357,38.5581,1282874.7960972,0
+AME.US,D,20130627,000000,38.9043,39.4874,38.8058,39.4316,755501.00049208,0
+AME.US,D,20130628,000000,39.4804,39.9411,39.1988,39.7629,2057078.8341476,0
+AME.US,D,20130701,000000,39.8445,40.8036,39.8445,40.5778,1544072.0429953,0
+AME.US,D,20130702,000000,40.529,41.2255,40.529,40.6155,1890288.3052601,0
+AME.US,D,20130703,000000,40.4912,41.0005,40.3708,40.7946,810750.74638325,0
+AME.US,D,20130705,000000,40.9817,41.4672,40.933,41.4493,936103.71457556,0
+AME.US,D,20130708,000000,41.6095,41.885,41.4055,41.5249,969282.30818047,0
+AME.US,D,20130709,000000,41.7796,41.9497,41.5538,41.8193,867754.40459919,0
+AME.US,D,20130710,000000,41.7409,42.0602,41.5717,41.8193,988327.08223758,0
+AME.US,D,20130711,000000,42.1089,42.3895,41.9855,42.1656,1262385.6827791,0
+AME.US,D,20130712,000000,42.1936,42.5866,42.0114,42.5576,781070.93146175,0
+AME.US,D,20130715,000000,42.5318,42.7756,42.4273,42.6343,777043.46631256,0
+AME.US,D,20130716,000000,42.7109,42.7666,42.2661,42.3706,682630.71765794,0
+AME.US,D,20130717,000000,42.5676,42.8044,42.4273,42.5019,805226.67639075,0
+AME.US,D,20130718,000000,42.5766,42.9784,42.5576,42.9507,513594.77895177,0
+AME.US,D,20130719,000000,42.9327,43.1387,42.8213,43.0074,500003.71737269,0
+AME.US,D,20130722,000000,42.9974,43.4889,42.9417,43.2333,588019.96285549,0
+AME.US,D,20130723,000000,43.3217,43.4451,43.1009,43.1297,666250.48318418,0
+AME.US,D,20130724,000000,43.3694,43.4531,42.8123,42.9784,530514.75607218,0
+AME.US,D,20130725,000000,42.879,43.0173,42.7109,42.8511,884119.56246272,0
+AME.US,D,20130726,000000,42.6054,43.1864,42.6054,42.9606,1201467.131437,0
+AME.US,D,20130729,000000,42.889,43.1486,42.7566,42.9327,637285.29958811,0
+AME.US,D,20130730,000000,43.1486,43.3507,42.9507,43.2333,561111.22889638,0
+AME.US,D,20130731,000000,43.3694,43.9127,43.3694,43.4531,1173914.1236669,0
+AME.US,D,20130801,000000,43.8848,44.9235,43.8551,44.7863,2089897.5993214,0
+AME.US,D,20130802,000000,44.4818,44.9135,44.3874,44.8558,937726.9629449,0
+AME.US,D,20130805,000000,44.6937,45.0718,44.636,44.8758,1045134.7445204,0
+AME.US,D,20130806,000000,44.7434,45.034,44.1287,44.263,1830784.9450662,0
+AME.US,D,20130807,000000,42.8511,43.5536,41.1876,42.7666,3192744.6027392,0
+AME.US,D,20130808,000000,42.7198,43.1963,42.5766,42.9417,774625.1780298,0
+AME.US,D,20130809,000000,42.9606,43.1009,42.5676,42.6442,1060644.5560296,0
+AME.US,D,20130812,000000,42.4094,43.2253,42.4094,42.9606,613993.94697962,0
+AME.US,D,20130813,000000,43.0929,43.0929,42.6442,42.9327,561878.125804,0
+AME.US,D,20130814,000000,42.9606,43.0263,42.2123,42.2303,1016174.5864611,0
+AME.US,D,20130815,000000,41.8662,41.8751,40.933,41.0265,1555559.414892,0
+AME.US,D,20130816,000000,41.1021,41.4413,40.6632,40.7767,1780281.3160791,0
+AME.US,D,20130819,000000,40.8036,41.3498,40.7847,41.112,1098746.165432,0
+AME.US,D,20130820,000000,41.1698,41.5816,40.9718,41.4314,827785.3057415,0
+AME.US,D,20130821,000000,41.2453,41.5339,41.0622,41.1021,848633.24238351,0
+AME.US,D,20130822,000000,41.2653,41.6195,41.0922,41.5249,487607.72843209,0
+AME.US,D,20130823,000000,41.6672,41.7309,41.4135,41.5438,940658.86108322,0
+AME.US,D,20130826,000000,41.6752,41.9298,41.515,41.6582,632291.92627612,0
+AME.US,D,20130827,000000,41.4314,41.4493,40.6235,40.6235,1063959.400068,0
+AME.US,D,20130828,000000,40.6335,40.9428,40.4623,40.7946,573992.68468676,0
+AME.US,D,20130829,000000,40.6722,40.9917,40.6722,40.8226,899732.90002886,0
+AME.US,D,20130830,000000,40.9071,40.9071,40.2703,40.3479,1260855.9093932,0
+AME.US,D,20130903,000000,40.8493,40.9508,39.6465,39.9938,2259093.3500962,0
+AME.US,D,20130904,000000,39.9549,40.8216,39.8794,40.72,1601580.2651006,0
+AME.US,D,20130905,000000,40.8116,41.3389,40.6902,41.1786,713474.4468901,0
+AME.US,D,20130906,000000,41.1966,41.5717,40.7399,41.2921,941648.89182241,0
+AME.US,D,20130909,000000,41.4493,41.5995,41.1876,41.2165,1793508.5287976,0
+AME.US,D,20130910,000000,41.5249,41.7119,41.3687,41.5995,1690689.0622724,0
+AME.US,D,20130911,000000,41.6095,41.7696,41.3976,41.7696,1254767.9741776,0
+AME.US,D,20130912,000000,42.872,44.1883,42.4651,42.8432,4469557.596412,0
+AME.US,D,20130913,000000,43.1406,43.1795,42.1936,42.4362,2207899.2123601,0
+AME.US,D,20130916,000000,42.89,43.1406,42.4283,42.6064,1141751.6935924,0
+AME.US,D,20130917,000000,42.5487,42.7487,42.4094,42.7487,1812218.6021073,0
+AME.US,D,20130918,000000,42.6452,43.1983,42.483,43.0382,1562627.3297732,0
+AME.US,D,20130919,000000,43.1884,43.7037,43.0859,43.266,1839468.067458,0
+AME.US,D,20130920,000000,43.4998,43.7327,42.7397,43.2461,28957985.017223,0
+AME.US,D,20130923,000000,43.076,43.4282,43.0661,43.274,3439432.1199407,0
+AME.US,D,20130924,000000,43.2173,43.6302,43.1406,43.4551,2808315.1641562,0
+AME.US,D,20130925,000000,43.4819,43.8181,43.266,43.4084,3077095.9460056,0
+AME.US,D,20130926,000000,43.4471,43.5735,43.076,43.4471,1870401.2512442,0
+AME.US,D,20130927,000000,43.1317,43.2362,42.8631,42.9079,1474983.9791171,0
+AME.US,D,20130930,000000,42.4989,43.3954,42.4989,43.3207,1775796.5270858,0
+AME.US,D,20131001,000000,43.3714,43.6013,42.7119,42.9517,1921840.6351737,0
+AME.US,D,20131002,000000,42.8531,42.8531,42.276,42.7208,1243473.5828921,0
+AME.US,D,20131003,000000,42.4929,42.7019,41.7796,42.1458,1670910.5598501,0
+AME.US,D,20131004,000000,42.1556,42.5229,41.9945,42.286,1413656.3490839,0
+AME.US,D,20131007,000000,41.8193,42.286,41.7309,42.0612,951835.65480895,0
+AME.US,D,20131008,000000,42.0124,42.2223,41.2832,41.302,1678129.2408338,0
+AME.US,D,20131009,000000,41.32,41.515,40.8026,41.0912,2001078.2730665,0
+AME.US,D,20131010,000000,41.5995,42.4462,41.495,42.3905,1136787.4683935,0
+AME.US,D,20131011,000000,42.3905,42.8333,42.313,42.7119,882970.72476231,0
+AME.US,D,20131014,000000,42.4094,42.9706,42.296,42.88,769166.44001501,0
+AME.US,D,20131015,000000,42.7119,42.8631,42.1458,42.2413,785674.32312216,0
+AME.US,D,20131016,000000,42.483,42.6353,42.2413,42.4362,953031.73255477,0
+AME.US,D,20131017,000000,42.3527,42.9706,42.303,42.9237,909332.68032333,0
+AME.US,D,20131018,000000,43.3237,43.5824,43.1696,43.3137,1685814.2916275,0
+AME.US,D,20131021,000000,43.4471,43.7407,43.4282,43.5386,1220580.252794,0
+AME.US,D,20131022,000000,43.6113,44.1604,43.6113,44.067,1091468.1831147,0
+AME.US,D,20131023,000000,43.9804,44.1784,43.6213,43.9247,927144.18766269,0
+AME.US,D,20131024,000000,43.9605,44.1883,43.8779,43.8878,817361.33742049,0
+AME.US,D,20131025,000000,43.8968,44.4201,43.8968,44.265,1983932.1467925,0
+AME.US,D,20131028,000000,44.1973,44.2938,43.2263,43.3625,2050351.6506579,0
+AME.US,D,20131029,000000,44.9365,58.3351,44.251,44.9564,2325163.076604,0
+AME.US,D,20131030,000000,45.2967,45.5016,44.5813,44.7744,1351536.6944593,0
+AME.US,D,20131031,000000,44.8588,45.2877,44.5505,45.0201,989489.99144088,0
+AME.US,D,20131101,000000,44.9822,45.0668,44.5713,44.9365,1021851.4327708,0
+AME.US,D,20131104,000000,45.0579,45.3155,44.8608,45.1544,1005899.3740278,0
+AME.US,D,20131105,000000,44.8978,45.1842,44.5037,45.039,816134.10134684,0
+AME.US,D,20131106,000000,45.1245,45.7374,45.03,45.4827,1077361.5014654,0
+AME.US,D,20131107,000000,45.6976,46.0956,45.0489,45.0668,2262185.0603031,0
+AME.US,D,20131108,000000,45.1146,45.6409,44.9653,45.6209,934263.36301875,0
+AME.US,D,20131111,000000,45.6976,45.823,45.3732,45.7374,728213.34106223,0
+AME.US,D,20131112,000000,45.6121,45.8041,45.4459,45.7951,1111363.2779895,0
+AME.US,D,20131113,000000,45.5295,46.1403,45.4926,46.1314,975388.33532828,0
+AME.US,D,20131114,000000,46.1761,46.3592,45.9075,46.1593,611498.26543098,0
+AME.US,D,20131115,000000,46.1314,46.3682,46.0489,46.3005,874561.99667692,0
+AME.US,D,20131118,000000,46.593,46.6308,45.9542,46.0956,971887.5464302,0
+AME.US,D,20131119,000000,46.1046,46.1682,45.5205,45.6876,1014553.3483064,0
+AME.US,D,20131120,000000,45.8886,45.9075,45.4359,45.5494,1084717.8821558,0
+AME.US,D,20131121,000000,45.7474,46.396,45.5494,46.3782,599434.96702304,0
+AME.US,D,20131122,000000,46.5353,46.791,46.3205,46.7722,969408.9517065,0
+AME.US,D,20131125,000000,46.8477,46.9672,46.3682,46.4796,1071106.7184298,0
+AME.US,D,20131126,000000,46.5831,46.9213,46.4149,46.4239,1151530.382995,0
+AME.US,D,20131127,000000,46.4706,46.6129,46.3205,46.5253,530984.14120436,0
+AME.US,D,20131129,000000,46.604,46.782,46.2259,46.3314,647214.7550932,0
+AME.US,D,20131202,000000,46.215,46.396,45.8418,45.9165,834210.95702645,0
+AME.US,D,20131203,000000,45.7374,46.0309,45.6578,45.8598,914976.35809041,0
+AME.US,D,20131204,000000,45.6299,46.4339,45.3066,46.2448,917610.74445328,0
+AME.US,D,20131205,000000,45.9832,46.2915,45.9075,46.0309,699358.71927461,0
+AME.US,D,20131206,000000,46.4438,46.604,46.2259,46.5751,925890.81879794,0
+AME.US,D,20131209,000000,46.7642,46.8666,46.396,46.4806,1104402.9095946,0
+AME.US,D,20131210,000000,46.3413,46.6508,46.216,46.2737,862151.93623342,0
+AME.US,D,20131211,000000,46.2448,46.3592,45.7175,45.7573,1095364.9843085,0
+AME.US,D,20131212,000000,45.6876,46.1324,45.5484,46.1056,1057577.9735064,0
+AME.US,D,20131213,000000,46.1861,46.604,46.1056,46.3872,1308354.2674054,0
+AME.US,D,20131216,000000,46.5095,47.0457,46.5095,46.9045,1444529.2264291,0
+AME.US,D,20131217,000000,46.8766,47.3372,46.6508,47.178,1810309.9032507,0
+AME.US,D,20131218,000000,47.187,48.2764,46.9412,48.2317,1640477.9195238,0
+AME.US,D,20131219,000000,48.2028,48.4486,48.0257,48.3511,987472.74099056,0
+AME.US,D,20131220,000000,48.4774,49.2763,48.4197,48.9749,1909424.544086,0
+AME.US,D,20131223,000000,49.2186,49.2186,48.9261,49.0027,899662.5425144,0
+AME.US,D,20131224,000000,48.9927,49.5798,48.9927,49.4624,438500.19355333,0
+AME.US,D,20131226,000000,49.5221,49.5698,49.0326,49.4823,393837.24337377,0
+AME.US,D,20131227,000000,49.4445,49.7838,49.2574,49.3728,360990.33519419,0
+AME.US,D,20131230,000000,49.3728,49.542,49.1808,49.4355,495738.04178169,0
+AME.US,D,20131231,000000,49.55,49.7191,49.3917,49.5798,504476.44507768,0
+AME.US,D,20140102,000000,49.354,49.4355,48.8535,49.0326,605811.36804787,0
+AME.US,D,20140103,000000,49.0326,49.5121,48.955,49.1071,715231.37453691,0
+AME.US,D,20140106,000000,49.344,49.6374,48.6554,48.8366,700250.24949356,0
+AME.US,D,20140107,000000,48.946,49.4166,48.7421,49.0415,1096390.1938049,0
+AME.US,D,20140108,000000,49.0794,49.1808,48.6067,48.9261,1003453.9478466,0
+AME.US,D,20140109,000000,49.1629,49.1718,48.7779,49.1271,966044.85740792,0
+AME.US,D,20140110,000000,49.1808,49.4624,48.8366,49.4445,630672.69833618,0
+AME.US,D,20140113,000000,49.2186,49.5121,48.5173,48.6257,643045.56980773,0
+AME.US,D,20140114,000000,48.7032,49.1808,48.3809,49.1718,829367.34470952,0
+AME.US,D,20140115,000000,49.153,49.745,49.153,49.6624,695037.76277939,0
+AME.US,D,20140116,000000,49.5897,50.0394,49.4355,49.5121,867602.63338942,0
+AME.US,D,20140117,000000,49.2763,49.4534,48.7779,48.965,1259675.9133649,0
+AME.US,D,20140121,000000,49.2953,49.4087,48.545,49.0604,1104092.3314236,0
+AME.US,D,20140122,000000,48.8803,49.2475,48.7521,49.0326,583199.46800759,0
+AME.US,D,20140123,000000,48.7978,48.8803,48.1103,48.3511,770628.87120844,0
+AME.US,D,20140124,000000,47.8357,48.165,46.7055,46.7155,1402713.7453706,0
+AME.US,D,20140127,000000,46.9512,47.1582,46.4616,46.4906,1557339.4600079,0
+AME.US,D,20140128,000000,46.6607,47.2347,46.594,46.9692,1667943.4829546,0
+AME.US,D,20140129,000000,47.4963,47.6844,45.7374,46.8209,2170440.8716612,0
+AME.US,D,20140130,000000,47.2527,47.4039,46.8855,47.1203,1024761.2185472,0
+AME.US,D,20140131,000000,46.6139,46.9144,46.3782,46.5194,893821.86370682,0
+AME.US,D,20140203,000000,46.4538,46.8019,44.8301,44.8588,1302398.0012527,0
+AME.US,D,20140204,000000,44.9723,45.4548,44.6092,45.2698,1543711.2094569,0
+AME.US,D,20140205,000000,45.2778,45.2967,44.7454,45.1235,1226806.8928236,0
+AME.US,D,20140206,000000,45.1931,46.0309,45.1931,45.8886,887004.22055559,0
+AME.US,D,20140207,000000,46.1134,46.792,46.0966,46.7452,676633.24210386,0
+AME.US,D,20140210,000000,46.396,46.8209,46.2358,46.5363,761694.47197931,0
+AME.US,D,20140211,000000,46.6219,47.2069,46.5463,47.0826,756453.84225935,0
+AME.US,D,20140212,000000,47.2715,47.8546,47.178,47.7422,829486.9524841,0
+AME.US,D,20140213,000000,47.4039,48.2416,47.2168,48.2117,815964.23820478,0
+AME.US,D,20140214,000000,48.156,48.3909,47.9332,48.361,654277.6444377,0
+AME.US,D,20140218,000000,48.5271,48.6844,48.1183,48.4296,1355454.6029074,0
+AME.US,D,20140219,000000,48.3331,48.8973,48.3331,48.578,1411961.7380927,0
+AME.US,D,20140220,000000,48.5869,49.2953,48.5869,49.1888,950539.06632817,0
+AME.US,D,20140221,000000,49.2186,49.6275,49.1171,49.2763,1170334.9363956,0
+AME.US,D,20140224,000000,49.4166,50.2385,49.3251,49.7548,770408.75269892,0
+AME.US,D,20140225,000000,49.6902,50.3319,49.6275,49.7838,834788.89375237,0
+AME.US,D,20140226,000000,49.8872,50.0494,49.4823,49.5997,888343.02354505,0
+AME.US,D,20140227,000000,49.5798,49.915,49.4823,49.8872,796296.29759101,0
+AME.US,D,20140228,000000,49.9638,50.4244,49.737,50.1151,605373.14124351,0
+AME.US,D,20140303,000000,49.6724,49.8494,49.1171,49.5221,583863.84396557,0
+AME.US,D,20140304,000000,50.0664,50.6414,50.0664,50.5727,681017.5203621,0
+AME.US,D,20140305,000000,50.6513,50.8205,50.4244,50.4702,649467.20066328,0
+AME.US,D,20140306,000000,50.6414,50.7548,50.4075,50.5926,502689.36421039,0
+AME.US,D,20140307,000000,50.7638,51.2055,50.6125,50.9727,760462.21036889,0
+AME.US,D,20140310,000000,50.7906,50.905,50.2385,50.4702,754280.80016986,0
+AME.US,D,20140311,000000,50.5101,50.6025,49.6534,49.8583,547941.30729672,0
+AME.US,D,20140312,000000,49.4445,50.134,49.0604,50.1051,854459.8496882,0
+AME.US,D,20140313,000000,50.3976,50.5837,49.4614,49.6892,954271.02991663,0
+AME.US,D,20140314,000000,49.549,50.0951,49.4713,49.5887,748637.12240278,0
+AME.US,D,20140317,000000,49.9539,50.6135,49.915,50.5558,548108.15511672,0
+AME.US,D,20140318,000000,50.5837,50.8502,50.5558,50.7916,463368.55959309,0
+AME.US,D,20140319,000000,50.8015,50.8502,49.5688,49.9638,790758.1560956,0
+AME.US,D,20140320,000000,49.7191,50.0951,49.6803,49.9727,739668.54952377,0
+AME.US,D,20140321,000000,50.4244,50.6792,49.8494,49.8683,1511775.9336432,0
+AME.US,D,20140324,000000,49.9827,50.1428,49.152,49.4614,604920.84293626,0
+AME.US,D,20140325,000000,49.7738,50.0763,49.3907,49.6434,1009248.391716,0
+AME.US,D,20140326,000000,49.8135,50.1051,48.7501,48.7501,958343.72489654,0
+AME.US,D,20140327,000000,48.6137,48.8346,48.2297,48.359,783292.218704,0
+AME.US,D,20140328,000000,48.3321,48.7012,48.2297,48.369,1092870.3078672,0
+AME.US,D,20140331,000000,48.7759,48.8963,48.2576,48.5252,1506651.8963758,0
+AME.US,D,20140401,000000,48.7401,49.4912,48.4655,49.4813,983585.99087029,0
+AME.US,D,20140402,000000,49.4813,50.0294,49.4614,49.7937,777171.11494594,0
+AME.US,D,20140403,000000,49.9439,50.0007,49.3241,49.6534,778038.5225885,0
+AME.US,D,20140404,000000,49.9439,49.9439,48.4276,48.4376,879631.75814748,0
+AME.US,D,20140407,000000,48.3321,48.3401,47.4486,47.579,1035412.3411292,0
+AME.US,D,20140408,000000,47.5413,48.0327,47.174,47.7103,1164110.3065806,0
+AME.US,D,20140409,000000,47.967,48.1262,47.599,47.8416,1356981.3609712,0
+AME.US,D,20140410,000000,47.8814,48.2097,46.788,46.8348,1040809.7675958,0
+AME.US,D,20140411,000000,46.7213,47.6815,46.6468,47.4199,1708241.2519155,0
+AME.US,D,20140414,000000,47.957,48.2744,47.194,47.6447,1120162.9928338,0
+AME.US,D,20140415,000000,47.8237,48.0516,46.9015,47.8327,910463.42609145,0
+AME.US,D,20140416,000000,48.2744,48.7012,48.1083,48.6137,870169.67755988,0
+AME.US,D,20140417,000000,48.7112,49.2465,48.561,49.0316,877570.28297379,0
+AME.US,D,20140421,000000,49.0784,49.144,48.7012,48.964,502548.64918146,0
+AME.US,D,20140422,000000,48.9251,49.2943,48.8058,49.0217,638431.12196648,0
+AME.US,D,20140423,000000,49.0405,49.2664,48.6924,48.8058,617109.77976287,0
+AME.US,D,20140424,000000,48.9828,49.1619,48.359,48.9251,526450.10195106,0
+AME.US,D,20140425,000000,48.8793,48.8793,48.0993,48.5252,913502.87071614,0
+AME.US,D,20140428,000000,48.6237,48.935,48.0237,48.7958,1319796.4094714,0
+AME.US,D,20140429,000000,49.1619,49.4157,48.8346,49.2465,1101826.819458,0
+AME.US,D,20140430,000000,49.2365,49.7291,48.7401,49.6803,1261498.1729894,0
+AME.US,D,20140501,000000,49.5211,50.2005,49.4255,49.7091,1263841.0782209,0
+AME.US,D,20140502,000000,49.6077,50.2563,49.531,49.6614,845534.4964252,0
+AME.US,D,20140505,000000,49.4077,49.9727,49.0784,49.8972,1029039.9605339,0
+AME.US,D,20140506,000000,49.9727,50.4424,49.2465,49.4813,1224230.8026871,0
+AME.US,D,20140507,000000,49.531,50.0294,49.2176,49.9638,1187205.6632558,0
+AME.US,D,20140508,000000,49.8972,50.6135,49.8683,50.0664,1029031.919675,0
+AME.US,D,20140509,000000,50.0664,50.134,49.6534,49.915,785031.05441852,0
+AME.US,D,20140512,000000,50.0664,50.5468,50.0196,50.52,854207.56774349,0
+AME.US,D,20140513,000000,50.6424,50.8015,50.2563,50.2742,483228.4757106,0
+AME.US,D,20140514,000000,50.0664,50.3588,49.6265,49.745,687815.06136633,0
+AME.US,D,20140515,000000,49.5589,49.7191,48.6924,49.3042,675377.8630244,0
+AME.US,D,20140516,000000,49.2853,49.7838,49.1061,49.6892,954069.00333939,0
+AME.US,D,20140519,000000,49.541,49.8135,49.4157,49.6167,728091.72307295,0
+AME.US,D,20140520,000000,49.5987,49.6991,48.4376,48.6534,846965.76929079,0
+AME.US,D,20140521,000000,48.8515,49.2077,48.7401,49.144,433949.06747508,0
+AME.US,D,20140522,000000,49.144,49.6077,49.144,49.343,565378.91470209,0
+AME.US,D,20140523,000000,49.4813,49.7191,49.1888,49.4614,835560.81619675,0
+AME.US,D,20140527,000000,49.8683,49.8772,49.5589,49.7191,527471.29101809,0
+AME.US,D,20140528,000000,49.8494,50.1528,49.737,49.7937,805613.64272028,0
+AME.US,D,20140529,000000,49.8135,50.0196,49.5211,50.0007,541009.08190766,0
+AME.US,D,20140530,000000,50.2563,50.2563,49.7091,50.0196,599396.77294376,0
+AME.US,D,20140602,000000,50.0007,50.1051,49.5688,49.8872,808614.8932657,0
+AME.US,D,20140603,000000,49.8494,50.0564,49.7091,49.9061,824539.81411017,0
+AME.US,D,20140604,000000,49.737,49.925,49.5887,49.8036,761624.11446485,0
+AME.US,D,20140605,000000,49.8683,50.3389,49.5887,50.2005,739348.92538664,0
+AME.US,D,20140606,000000,50.3389,50.6971,50.2295,50.6971,601551.72310096,0
+AME.US,D,20140609,000000,50.5837,51.3577,50.5558,51.0751,962271.68441814,0
+AME.US,D,20140610,000000,50.9159,51.1408,50.7558,50.9736,623437.93563493,0
+AME.US,D,20140611,000000,50.6702,50.8971,50.6035,50.6971,601220.03767564,0
+AME.US,D,20140612,000000,50.6424,50.8414,50.1041,50.2642,485685.96317997,0
+AME.US,D,20140613,000000,50.2832,50.4524,49.9997,50.2832,496626.55667859,0
+AME.US,D,20140616,000000,50.1231,50.3677,49.8673,50.0554,654140.94983816,0
+AME.US,D,20140617,000000,49.8474,50.3309,49.8116,50.2832,542953.96462881,0
+AME.US,D,20140618,000000,50.3021,50.5001,49.8763,50.4524,792102.98972915,0
+AME.US,D,20140619,000000,50.52,50.5837,50.0384,50.5299,660138.42539226,0
+AME.US,D,20140620,000000,50.9339,51.1119,50.5001,51.0493,1318987.2980552,0
+AME.US,D,20140623,000000,51.0393,51.1985,50.6891,50.7071,366224.93427006,0
+AME.US,D,20140624,000000,50.6792,51.1795,50.2195,50.2464,715887.70963609,0
+AME.US,D,20140625,000000,49.9997,50.4524,49.9917,50.2832,516273.39003802,0
+AME.US,D,20140626,000000,50.2553,50.3479,49.5668,49.8573,808509.356994,0
+AME.US,D,20140627,000000,49.7818,50.2375,49.6514,49.9529,811475.4287822,0
+AME.US,D,20140630,000000,49.8195,49.9997,49.3121,49.351,2129828.5040998,0
+AME.US,D,20140701,000000,49.5668,49.9429,49.3022,49.8285,2865728.9061706,0
+AME.US,D,20140702,000000,49.6694,49.8116,49.341,49.6147,1069463.3679134,0
+AME.US,D,20140703,000000,49.8573,50.2832,49.6604,50.1618,434498.86119523,0
+AME.US,D,20140707,000000,50.0654,50.0851,49.736,49.8016,630745.06606533,0
+AME.US,D,20140708,000000,49.7071,49.7917,49.3698,49.6694,659740.40288187,0
+AME.US,D,20140709,000000,49.7528,49.9529,49.4057,49.5768,740700.79477163,0
+AME.US,D,20140710,000000,49.2236,49.3987,49.0287,49.2435,644099.9274173,0
+AME.US,D,20140711,000000,49.3022,49.4893,48.9122,49.3121,833179.71688593,0
+AME.US,D,20140714,000000,49.6872,49.8385,49.4504,49.6057,716514.89662214,0
+AME.US,D,20140715,000000,49.7071,50.0086,49.6057,49.8962,1233552.1682456,0
+AME.US,D,20140716,000000,50.0284,50.1718,49.7071,49.8862,664089.50238289,0
+AME.US,D,20140717,000000,49.6057,49.6971,48.7072,48.7729,929847.92643267,0
+AME.US,D,20140718,000000,48.8674,49.2236,48.7828,49.2047,719283.96736984,0
+AME.US,D,20140721,000000,48.971,49.2724,48.8127,49.0464,509902.01454994,0
+AME.US,D,20140722,000000,49.3121,49.4594,49.1331,49.2335,726152.87099589,0
+AME.US,D,20140723,000000,49.3221,49.3221,48.9033,48.971,432256.46669864,0
+AME.US,D,20140724,000000,49.0464,49.2047,48.7171,48.8763,543902.78596668,0
+AME.US,D,20140725,000000,48.7828,48.8575,48.355,48.6584,513514.37036381,0
+AME.US,D,20140728,000000,48.6297,48.7371,48.0367,48.558,652898.63715426,0
+AME.US,D,20140729,000000,48.4913,48.6495,47.8765,47.8963,1154835.17596,0
+AME.US,D,20140730,000000,48.0097,48.1312,47.0925,47.3661,1681725.5149301,0
+AME.US,D,20140731,000000,47.0269,47.2079,45.8758,45.9612,1940127.5582892,0
+AME.US,D,20140801,000000,45.8478,46.0459,45.2638,45.819,1880788.0305934,0
+AME.US,D,20140804,000000,46.0089,46.4896,45.6936,46.3572,1429469.7030126,0
+AME.US,D,20140805,000000,47.952,48.7072,47.3472,48.1133,3748198.0823656,0
+AME.US,D,20140806,000000,47.8188,48.179,47.583,47.9999,1466144.0599788,0
+AME.US,D,20140807,000000,48.3003,48.3849,47.6128,47.6586,1180131.7177306,0
+AME.US,D,20140808,000000,47.9253,48.8406,47.7442,48.7928,1267184.0652652,0
+AME.US,D,20140811,000000,48.8575,48.9987,48.4048,48.548,1036030.4821492,0
+AME.US,D,20140812,000000,48.3371,48.7569,48.1401,48.4048,812789.1040879,0
+AME.US,D,20140813,000000,48.6684,48.7371,48.4615,48.6983,1104516.4867252,0
+AME.US,D,20140814,000000,48.7659,48.8575,48.5907,48.6397,939642.69755293,0
+AME.US,D,20140815,000000,48.8763,48.9221,48.1213,48.5301,596212.59286075,0
+AME.US,D,20140818,000000,48.8943,49.4504,48.8127,49.4504,842775.47675099,0
+AME.US,D,20140819,000000,49.4415,49.7528,49.2923,49.736,650908.52460237,0
+AME.US,D,20140820,000000,49.7818,50.2553,49.7071,50.1718,850131.85744152,0
+AME.US,D,20140821,000000,50.1897,50.2375,49.8385,50.1418,518682.63235462,0
+AME.US,D,20140822,000000,50.0851,50.1518,49.7528,49.9817,512637.91675511,0
+AME.US,D,20140825,000000,50.1995,50.2832,49.9817,50.1995,406589.04031607,0
+AME.US,D,20140826,000000,50.133,50.2195,49.933,49.9529,401310.21651683,0
+AME.US,D,20140827,000000,49.9997,50.1041,49.6245,49.8673,599069.10794784,0
+AME.US,D,20140828,000000,49.6057,50.0284,49.3887,49.9997,578433.24895656,0
+AME.US,D,20140829,000000,50.1718,50.2195,49.8962,49.9717,603734.81626393,0
+AME.US,D,20140902,000000,50.1518,50.3479,49.7171,49.9051,839785.28238643,0
+AME.US,D,20140903,000000,50.1618,50.3379,49.6872,49.8195,825309.72633983,0
+AME.US,D,20140904,000000,49.9997,50.4424,49.743,49.933,655712.93773268,0
+AME.US,D,20140905,000000,49.8016,50.2832,49.5091,50.1718,1409725.3742403,0
+AME.US,D,20140908,000000,50.2095,50.4901,49.9051,50.0484,551981.83884145,0
+AME.US,D,20140909,000000,49.9529,50.0384,49.4504,49.4793,557539.07737648,0
+AME.US,D,20140910,000000,49.4992,49.9717,49.4694,49.8195,481501.70128426,0
+AME.US,D,20140911,000000,49.6345,49.8385,49.4594,49.7271,351214.66111357,0
+AME.US,D,20140912,000000,49.6147,49.6514,49.141,49.2624,508372.2411641,0
+AME.US,D,20140915,000000,49.1678,49.2425,48.8206,48.95,562341.48029209,0
+AME.US,D,20140916,000000,48.95,49.0554,48.7052,48.9023,713439.26813287,0
+AME.US,D,20140917,000000,49.0554,49.3211,48.7351,48.96,1051101.0617467,0
+AME.US,D,20140918,000000,49.141,49.2913,48.95,49.1221,1121246.4985565,0
+AME.US,D,20140919,000000,49.4137,49.6345,49.1678,49.3211,1210726.18034,0
+AME.US,D,20140922,000000,49.1858,49.1938,48.4595,48.6475,825070.51079067,0
+AME.US,D,20140923,000000,48.6087,48.7351,47.959,47.9969,1057797.0869086,0
+AME.US,D,20140924,000000,48.0167,48.571,47.7959,48.537,1062605.5204682,0
+AME.US,D,20140925,000000,48.3073,48.4028,47.6556,47.8257,732398.60806528,0
+AME.US,D,20140926,000000,47.8834,49.2137,47.8257,49.1758,1678378.5074564,0
+AME.US,D,20140929,000000,48.5888,48.6177,48.0347,48.2038,1874067.882855,0
+AME.US,D,20140930,000000,48.1013,48.2874,47.4486,47.4766,1283615.5602138,0
+AME.US,D,20141001,000000,47.2597,47.4019,46.5871,46.6438,2546867.6455281,0
+AME.US,D,20141002,000000,46.5682,46.8059,45.9922,46.607,1457777.5464022,0
+AME.US,D,20141003,000000,46.9632,47.4856,46.786,47.3621,1142652.2697774,0
+AME.US,D,20141006,000000,47.4486,47.7113,47.2984,47.4486,909264.33302356,0
+AME.US,D,20141007,000000,46.8706,46.9632,45.8498,45.8688,1107632.3195084,0
+AME.US,D,20141008,000000,45.8121,46.8229,45.4061,46.8229,1361342.5217605,0
+AME.US,D,20141009,000000,46.6826,46.7592,45.7464,45.7663,1248820.753991,0
+AME.US,D,20141010,000000,45.8408,45.8408,44.8271,44.8271,1682010.9654172,0
+AME.US,D,20141013,000000,44.8928,44.9772,43.7197,43.7764,1627496.9581059,0
+AME.US,D,20141014,000000,44.0928,44.4201,43.4034,43.6063,2294458.0521861,0
+AME.US,D,20141015,000000,43.0014,44.3037,42.665,44.0928,2162052.2457228,0
+AME.US,D,20141016,000000,43.4331,44.9962,43.259,44.8271,1534735.6008264,0
+AME.US,D,20141017,000000,45.3892,46.2925,45.3026,46.1701,2040579.9970067,0
+AME.US,D,20141020,000000,46.0568,46.6169,45.6866,46.5871,1531343.3635221,0
+AME.US,D,20141021,000000,47.0975,47.768,46.9632,47.7203,1433248.9066465,0
+AME.US,D,20141022,000000,47.8158,47.8536,46.9183,46.9452,1814841.9322894,0
+AME.US,D,20141023,000000,47.6188,48.2586,47.3721,48.0626,954721.31800917,0
+AME.US,D,20141024,000000,48.0167,48.5888,47.7014,48.537,1043247.1529182,0
+AME.US,D,20141027,000000,48.2426,48.537,47.8347,48.4893,1269771.2115827,0
+AME.US,D,20141028,000000,47.6287,48.8008,47.3432,48.7709,1574375.0244734,0
+AME.US,D,20141029,000000,48.7351,48.9023,47.6188,48.1013,1064288.0701713,0
+AME.US,D,20141030,000000,47.8436,48.7152,47.8436,48.4406,919616.93872276,0
+AME.US,D,20141031,000000,49.1579,49.3111,48.6087,49.3111,1687795.3582133,0
+AME.US,D,20141103,000000,49.2913,49.548,48.6574,49.1579,1205301.6159751,0
+AME.US,D,20141104,000000,49.1678,49.1678,48.4694,48.5291,886885.61788837,0
+AME.US,D,20141105,000000,48.7808,48.96,48.4496,48.5888,1170482.6871759,0
+AME.US,D,20141106,000000,48.8306,49.34,48.4496,49.331,1405468.7446154,0
+AME.US,D,20141107,000000,49.1321,49.2524,48.8655,49.1758,1547633.1383343,0
+AME.US,D,20141110,000000,49.1678,49.5091,48.9977,49.3788,1270575.2974622,0
+AME.US,D,20141111,000000,49.4992,49.529,49.141,49.4594,1041938.5031492,0
+AME.US,D,20141112,000000,49.1221,49.4893,49.0177,49.3788,1935627.6926859,0
+AME.US,D,20141113,000000,45.8588,48.3829,44.3624,47.579,10438994.67588,0
+AME.US,D,20141114,000000,47.2984,49.0376,47.2695,48.8833,2465356.4548108,0
+AME.US,D,20141117,000000,48.5193,48.7551,47.8347,48.2774,1873917.1167525,0
+AME.US,D,20141118,000000,48.2227,48.8008,47.8347,47.9501,2803551.9604271,0
+AME.US,D,20141119,000000,47.9322,48.3252,47.56,48.2227,996452.37005042,0
+AME.US,D,20141120,000000,47.9969,48.4316,47.8736,48.1471,735089.28043973,0
+AME.US,D,20141121,000000,48.8655,49.0454,48.5093,48.8206,825980.13294192,0
+AME.US,D,20141124,000000,48.8655,49.1221,48.6475,48.8655,1005572.7141392,0
+AME.US,D,20141125,000000,49.1221,49.3688,48.9211,49.1121,1070290.5712621,0
+AME.US,D,20141126,000000,49.148,49.1678,48.6964,48.8833,1367209.3333591,0
+AME.US,D,20141128,000000,48.4993,48.6277,48.0436,48.1849,769773.52485407,0
+AME.US,D,20141201,000000,47.9322,48.3073,47.6457,47.8934,1400631.1629425,0
+AME.US,D,20141202,000000,47.9501,48.4217,47.777,48.2973,784052.07986017,0
+AME.US,D,20141203,000000,48.5291,49.4524,48.0626,49.1599,981450.13775273,0
+AME.US,D,20141204,000000,48.9887,49.2156,48.7818,49.0087,725552.82190827,0
+AME.US,D,20141205,000000,48.9987,49.1141,48.6584,48.8018,937619.41645851,0
+AME.US,D,20141208,000000,48.7918,48.9033,48.0626,48.2973,824298.58834631,0
+AME.US,D,20141209,000000,47.776,48.4117,47.7292,48.3729,691626.42843539,0
+AME.US,D,20141210,000000,48.0347,48.1103,46.8676,47.0955,1276170.7300766,0
+AME.US,D,20141211,000000,47.3799,47.7292,46.9055,47.0199,866256.79464853,0
+AME.US,D,20141212,000000,46.9522,47.1323,45.9512,46.0269,2000529.4844536,0
+AME.US,D,20141215,000000,46.3662,46.4806,45.817,46.0926,1263977.7728206,0
+AME.US,D,20141216,000000,45.9424,47.0299,45.9325,46.1573,1439190.096189,0
+AME.US,D,20141217,000000,46.213,47.598,45.9702,47.4656,1627605.5096996,0
+AME.US,D,20141218,000000,48.1849,49.5589,47.8148,49.531,2560959.2505672,0
+AME.US,D,20141219,000000,49.6265,50.1858,49.4713,49.5987,3102011.5520908,0
+AME.US,D,20141222,000000,49.6077,50.4474,49.4912,50.3349,1246426.5882847,0
+AME.US,D,20141223,000000,50.4752,51.0095,50.3429,50.9508,1313150.6396769,0
+AME.US,D,20141224,000000,50.9309,51.3009,50.6951,51.1298,640163.9270369,0
+AME.US,D,20141226,000000,51.2622,51.3876,51.0562,51.1298,478924.60604031,0
+AME.US,D,20141229,000000,50.8861,51.291,50.6572,51.0731,1039368.4436567,0
+AME.US,D,20141230,000000,50.8482,50.8861,50.4474,50.4652,621827.75366113,0
+AME.US,D,20141231,000000,50.713,50.9309,49.8046,49.8504,795166.55693025,0
+AME.US,D,20150102,000000,49.9747,50.0791,49.1878,49.8415,688017.08794357,0
+AME.US,D,20150105,000000,49.2733,49.4067,48.176,48.3431,915765.36735972,0
+AME.US,D,20150106,000000,48.3431,48.4217,47.0388,47.4179,1498358.7556356,0
+AME.US,D,20150107,000000,47.8824,47.9491,47.3999,47.559,1274343.4449153,0
+AME.US,D,20150108,000000,47.968,48.7461,47.8726,48.7361,1678890.1070973,0
+AME.US,D,20150109,000000,48.8753,48.9887,48.2684,48.2973,1150943.4003029,0
+AME.US,D,20150112,000000,48.2227,48.2426,46.981,47.0955,1584922.6209984,0
+AME.US,D,20150113,000000,47.3512,47.776,46.5095,47.0955,1213380.6688499,0
+AME.US,D,20150114,000000,46.4029,46.8209,45.9424,46.5095,1086013.4655292,0
+AME.US,D,20150115,000000,46.7652,46.8587,45.7414,45.7802,1217275.4598289,0
+AME.US,D,20150116,000000,45.6339,46.0359,45.3355,45.9981,2112442.1571693,0
+AME.US,D,20150120,000000,46.2328,46.3852,45.5414,45.9025,1431219.594908,0
+AME.US,D,20150121,000000,45.7513,46.6508,45.7215,46.5552,1006565.7602005,0
+AME.US,D,20150122,000000,46.6318,46.9612,46.0726,46.6875,1107296.6136535,0
+AME.US,D,20150123,000000,46.5263,46.7165,46.0449,46.2518,1085004.3377504,0
+AME.US,D,20150126,000000,46.3185,47.0009,45.9512,46.9612,1354161.0297487,0
+AME.US,D,20150127,000000,46.4329,46.7462,45.9512,46.4129,1501009.2237161,0
+AME.US,D,20150128,000000,46.8587,47.5501,46.0726,46.1751,2517608.9705859,0
+AME.US,D,20150129,000000,46.1483,46.7065,45.5225,46.5463,1624277.5992657,0
+AME.US,D,20150130,000000,46.1194,46.5463,45.3255,45.3742,1781703.5429785,0
+AME.US,D,20150202,000000,45.6339,46.9612,45.4299,46.9055,1677718.1519279,0
+AME.US,D,20150203,000000,47.2109,48.1013,47.2109,47.7849,1612105.749264,0
+AME.US,D,20150204,000000,47.5501,47.6626,46.7652,46.8965,1048008.3464324,0
+AME.US,D,20150205,000000,47.0299,47.5303,46.991,47.0666,1234811.5677545,0
+AME.US,D,20150206,000000,47.1043,47.4923,46.8209,46.991,1144553.9328825,0
+AME.US,D,20150209,000000,46.783,47.3799,46.783,47.2208,914466.76866424,0
+AME.US,D,20150210,000000,47.4656,47.5213,46.783,47.3899,825761.01953974,0
+AME.US,D,20150211,000000,47.3602,47.5123,47.0666,47.2676,1071893.7174844,0
+AME.US,D,20150212,000000,47.4923,48.0626,47.3602,47.9392,1028299.1964173,0
+AME.US,D,20150213,000000,48.3929,48.7461,48.2127,48.6974,1208383.2751085,0
+AME.US,D,20150217,000000,48.6387,48.8753,48.3829,48.7818,1213190.7035609,0
+AME.US,D,20150218,000000,48.6584,48.9221,48.546,48.6674,585301.14747526,0
+AME.US,D,20150219,000000,48.546,48.951,48.4794,48.556,757309.18861372,0
+AME.US,D,20150220,000000,48.4794,48.9033,47.9959,48.8933,993014.90291536,0
+AME.US,D,20150223,000000,48.8664,49.6534,48.7818,49.6444,1377547.8675553,0
+AME.US,D,20150224,000000,49.541,49.936,49.4614,49.8215,1043882.380763,0
+AME.US,D,20150225,000000,49.8892,50.1858,49.8415,50.1558,1361611.8905301,0
+AME.US,D,20150226,000000,50.0891,50.4951,49.8982,50.4573,1902282.2512609,0
+AME.US,D,20150227,000000,50.4294,50.6662,50.2692,50.3349,2101076.4032619,0
+AME.US,D,20150302,000000,50.3349,50.9707,50.1181,50.9129,1159608.4307624,0
+AME.US,D,20150303,000000,50.5349,50.903,50.5249,50.713,1248817.7386689,0
+AME.US,D,20150304,000000,50.4652,50.4752,49.9459,50.0694,803406.42698091,0
+AME.US,D,20150305,000000,50.1946,50.307,49.8135,50.1271,1350170.7535714,0
+AME.US,D,20150306,000000,49.6724,49.926,49.15,49.2733,764029.33635204,0
+AME.US,D,20150309,000000,49.3231,49.5688,49.142,49.4524,832966.63412784,0
+AME.US,D,20150310,000000,48.8306,48.971,48.5291,48.7261,1187268.9850188,0
+AME.US,D,20150311,000000,48.7261,48.8485,48.4595,48.7461,781765.4606402,0
+AME.US,D,20150312,000000,48.9122,49.4246,48.8843,49.4067,623512.31357879,0
+AME.US,D,20150313,000000,49.2544,49.333,48.8655,49.2544,1031455.2334946,0
+AME.US,D,20150316,000000,49.342,50.2902,49.2933,50.2434,1382406.5564826,0
+AME.US,D,20150317,000000,49.918,50.1378,49.541,50.0991,883485.33972522,0
+AME.US,D,20150318,000000,49.9757,51.1805,49.6534,50.9736,1074243.6584674,0
+AME.US,D,20150319,000000,50.6115,50.6871,50.0334,50.3847,814876.71205269,0
+AME.US,D,20150320,000000,50.5269,51.0941,50.4871,51.0493,1955834.3708389,0
+AME.US,D,20150323,000000,51.2362,51.2362,50.6404,50.9159,925642.55728263,0
+AME.US,D,20150324,000000,50.8314,51.0393,50.4871,50.4871,717496.88650254,0
+AME.US,D,20150325,000000,50.6404,50.7249,49.3231,49.342,1653572.4580723,0
+AME.US,D,20150326,000000,49.1031,49.342,48.9112,49.1958,2043099.8011317,0
+AME.US,D,20150327,000000,49.0844,49.3032,48.8555,49.1599,1403801.2715226,0
+AME.US,D,20150330,000000,49.3808,50.328,49.352,50.2623,1409173.5703054,0
+AME.US,D,20150331,000000,50.0234,50.0901,49.7301,49.8514,1198072.8839179,0
+AME.US,D,20150401,000000,49.5211,49.8613,49.3808,49.6077,1694569.7817485,0
+AME.US,D,20150402,000000,49.7469,50.1281,49.5012,49.7211,683667.98844255,0
+AME.US,D,20150406,000000,49.541,50.4036,49.4067,50.2155,1062336.1516986,0
+AME.US,D,20150407,000000,50.2055,50.4772,50.1191,50.328,1090604.7959015,0
+AME.US,D,20150408,000000,50.309,50.4971,50.0434,50.4772,889918.02676161,0
+AME.US,D,20150409,000000,50.3936,50.7826,50.2623,50.6682,674857.2174174,0
+AME.US,D,20150410,000000,50.8692,50.8692,50.4871,50.7826,1100063.8611671,0
+AME.US,D,20150413,000000,50.6961,50.8891,50.1191,50.1868,680188.30679881,0
+AME.US,D,20150414,000000,50.0991,50.4135,49.9569,50.2802,1008586.0259728,0
+AME.US,D,20150415,000000,50.4593,50.7638,50.3548,50.5817,1370657.8566751,0
+AME.US,D,20150416,000000,50.3369,50.3548,49.8713,50.1091,896751.75163044,0
+AME.US,D,20150417,000000,49.7469,49.7469,48.9112,49.0654,991407.73626361,0
+AME.US,D,20150420,000000,49.3131,49.7211,49.3032,49.3997,848305.5773876,0
+AME.US,D,20150421,000000,49.541,49.6624,49.0077,49.4067,986436.47531329,0
+AME.US,D,20150422,000000,49.4246,49.7469,48.941,49.6724,874802.21733344,0
+AME.US,D,20150423,000000,49.5788,50.0703,49.4912,49.9937,746795.76573861,0
+AME.US,D,20150424,000000,50.0136,50.0234,49.2933,49.6534,499185.55999025,0
+AME.US,D,20150427,000000,49.7568,49.9667,49.4912,49.5788,980341.50434631,0
+AME.US,D,20150428,000000,49.4335,49.6444,49.2933,49.6364,1180159.8607364,0
+AME.US,D,20150429,000000,49.1778,49.9857,48.6087,49.7211,1967848.4189867,0
+AME.US,D,20150430,000000,49.5211,49.9757,49.4614,49.738,2347887.5486674,0
+AME.US,D,20150501,000000,49.9091,50.1378,49.6265,50.0334,1138848.9435672,0
+AME.US,D,20150504,000000,50.1091,50.8314,50.1091,50.5538,1418660.7785767,0
+AME.US,D,20150505,000000,50.3369,50.9538,50.0524,50.1768,1649044.4494631,0
+AME.US,D,20150506,000000,50.318,50.4135,49.3131,49.5987,1323479.1227998,0
+AME.US,D,20150507,000000,49.5012,49.9091,49.342,49.6167,816822.5998812,0
+AME.US,D,20150508,000000,50.1868,50.3369,49.927,50.2055,803916.01640708,0
+AME.US,D,20150511,000000,50.1378,50.318,49.9757,50.1668,747533.5145331,0
+AME.US,D,20150512,000000,50.0136,50.7349,49.8802,50.5628,1294004.3497776,0
+AME.US,D,20150513,000000,50.8692,52.0063,50.8602,51.5617,2105276.7468752,0
+AME.US,D,20150514,000000,51.8741,52.5198,51.6482,52.3943,1121460.5864219,0
+AME.US,D,20150515,000000,52.5397,52.6272,52.1496,52.5496,1485512.4786024,0
+AME.US,D,20150518,000000,52.2819,52.7188,52.2452,52.5496,1548982.9975046,0
+AME.US,D,20150519,000000,52.5198,52.6432,51.9228,52.1496,706467.84355717,0
+AME.US,D,20150520,000000,52.1397,52.2352,51.884,52.1298,784210.88682139,0
+AME.US,D,20150521,000000,52.0462,52.3845,51.9965,52.1397,675341.67915983,0
+AME.US,D,20150522,000000,52.0909,52.2452,51.8542,51.9496,743424.63568861,0
+AME.US,D,20150526,000000,51.7119,51.7119,50.9637,51.1428,777814.38364956,0
+AME.US,D,20150527,000000,51.0761,51.6761,51.0761,51.5895,791268.75062912,0
+AME.US,D,20150528,000000,51.4851,51.5617,51.1508,51.4014,651177.89337202,0
+AME.US,D,20150529,000000,51.3517,51.4373,50.6504,51.0125,1708904.6227661,0
+AME.US,D,20150601,000000,51.2274,51.2274,50.6215,50.9538,719924.22075142,0
+AME.US,D,20150602,000000,50.7548,51.5617,50.4971,51.2742,785862.27819651,0
+AME.US,D,20150603,000000,51.2652,51.5795,51.1328,51.3517,777784.23042908,0
+AME.US,D,20150604,000000,51.0393,51.0592,50.2802,50.5718,1227061.184983,0
+AME.US,D,20150605,000000,50.6404,51.1805,50.5071,51.1229,1135898.9534966,0
+AME.US,D,20150608,000000,51.0592,51.3616,50.906,51.2274,1315058.3334263,0
+AME.US,D,20150609,000000,51.2462,51.4373,50.9836,50.9936,602882.48523161,0
+AME.US,D,20150610,000000,51.2362,51.8163,51.0681,51.7288,560713.20638601,0
+AME.US,D,20150611,000000,51.7965,52.1686,51.5895,52.0163,1156488.5775497,0
+AME.US,D,20150612,000000,51.884,52.5496,51.7199,52.0462,1131086.4995074,0
+AME.US,D,20150615,000000,51.4741,51.5318,51.2075,51.4004,797337.58880502,0
+AME.US,D,20150616,000000,51.3119,51.6562,51.0473,51.6075,660447.99845588,0
+AME.US,D,20150617,000000,51.7009,51.8939,51.3119,51.7109,650556.73703007,0
+AME.US,D,20150618,000000,51.9496,52.5407,51.7766,52.3656,953374.47416093,0
+AME.US,D,20150619,000000,52.2542,52.3109,51.8452,51.8641,1120459.4995019,0
+AME.US,D,20150622,000000,52.2352,52.2909,51.8741,52.0362,677391.09304533,0
+AME.US,D,20150623,000000,52.1775,52.1775,51.7288,51.9785,720195.59973577,0
+AME.US,D,20150624,000000,51.8452,51.9139,51.2542,51.3906,908972.85189223,0
+AME.US,D,20150625,000000,51.4004,51.4651,51.0015,51.1308,924122.83497028,0
+AME.US,D,20150626,000000,51.3418,52.4053,51.1308,52.3756,2244603.7225468,0
+AME.US,D,20150629,000000,51.5706,51.9875,51.3219,51.3606,1939573.7441398,0
+AME.US,D,20150630,000000,52.0552,52.2352,51.5885,52.0641,1689074.8598692,0
+AME.US,D,20150701,000000,52.3953,52.8411,52.1496,52.7466,2125388.9449375,0
+AME.US,D,20150702,000000,53.0719,53.2242,52.461,52.7933,1643599.7829511,0
+AME.US,D,20150706,000000,52.263,52.471,51.5785,51.7676,1241250.2854351,0
+AME.US,D,20150707,000000,51.7676,52.272,51.3029,52.1109,1992187.0934534,0
+AME.US,D,20150708,000000,51.7388,51.9139,50.7995,51.111,1525545.9043306,0
+AME.US,D,20150709,000000,51.9398,52.3466,51.4463,51.6175,1619715.4170065,0
+AME.US,D,20150710,000000,52.3287,52.481,52.0063,52.3656,1330051.5197577,0
+AME.US,D,20150713,000000,52.9197,53.2719,52.5008,53.1586,1659594.0562029,0
+AME.US,D,20150714,000000,53.1107,53.1486,52.7736,53.0142,930014.77425268,0
+AME.US,D,20150715,000000,52.9197,53.052,52.2452,52.3109,931819.94705227,0
+AME.US,D,20150716,000000,52.6272,52.87,52.2542,52.5496,684542.43183657,0
+AME.US,D,20150717,000000,52.5108,52.5595,52.0063,52.1397,578063.36945198,0
+AME.US,D,20150720,000000,52.1198,52.5207,52.0163,52.3656,559967.41673272,0
+AME.US,D,20150721,000000,52.3009,52.4511,51.9139,51.9785,1032076.3898365,0
+AME.US,D,20150722,000000,51.9596,52.4053,51.7965,52.2819,1209577.3426397,0
+AME.US,D,20150723,000000,52.3953,53.0342,52.3656,52.4153,1332684.9010133,0
+AME.US,D,20150724,000000,52.3109,52.4511,51.1408,51.2732,1251770.7440617,0
+AME.US,D,20150727,000000,50.6662,50.7528,49.3658,49.4295,2530162.7613805,0
+AME.US,D,20150728,000000,49.6594,50.0404,49.2783,49.8474,2204831.6247295,0
+AME.US,D,20150729,000000,50.0871,50.8195,49.7628,50.6951,2043215.3884769,0
+AME.US,D,20150730,000000,50.5508,50.7995,50.3717,50.713,1283758.2854575,0
+AME.US,D,20150731,000000,50.8772,50.8772,50.315,50.4195,1723670.6548367,0
+AME.US,D,20150803,000000,50.5339,50.6951,50.0504,50.6484,1849651.8151225,0
+AME.US,D,20150804,000000,50.4742,52.0063,50.315,51.0473,2255756.3936961,0
+AME.US,D,20150805,000000,51.2362,52.2909,51.2362,51.5418,1148341.1773752,0
+AME.US,D,20150806,000000,51.4463,52.471,51.4463,52.3109,2360185.0370878,0
+AME.US,D,20150807,000000,52.1109,52.4323,51.9686,52.2163,1377083.5079599,0
+AME.US,D,20150810,000000,52.5894,53.44,52.5795,53.2987,1660433.3208396,0
+AME.US,D,20150811,000000,52.5307,53.052,52.5008,52.87,1292144.9011812,0
+AME.US,D,20150812,000000,51.8641,52.87,51.8641,52.7376,1292173.0441869,0
+AME.US,D,20150813,000000,52.5984,53.5475,52.5207,53.2719,1030182.7675902,0
+AME.US,D,20150814,000000,53.1963,53.9247,53.1018,53.851,1111728.1319574,0
+AME.US,D,20150817,000000,53.6609,54.6787,53.262,54.6488,1418749.2280235,0
+AME.US,D,20150818,000000,54.6001,54.8111,54.4847,54.6488,1399075.2567657,0
+AME.US,D,20150819,000000,54.2141,54.3057,53.45,53.7366,1093732.689973,0
+AME.US,D,20150820,000000,53.3644,53.4987,52.3287,52.3287,1041759.594041,0
+AME.US,D,20150821,000000,51.9308,52.272,51.1598,51.1696,1839304.23496,0
+AME.US,D,20150824,000000,48.2894,50.5698,48.0446,49.9717,3890107.1788178,0
+AME.US,D,20150825,000000,51.2542,51.3806,48.9261,48.936,1861189.4423866,0
+AME.US,D,20150826,000000,50.0871,50.7528,49.2982,50.5698,2710924.2824251,0
+AME.US,D,20150827,000000,51.1308,52.0263,50.7995,52.0263,1635709.6902581,0
+AME.US,D,20150828,000000,51.7288,52.3656,51.494,52.0552,1911273.9416091,0
+AME.US,D,20150831,000000,51.7676,51.7676,50.9916,51.1498,2011860.0596039,0
+AME.US,D,20150901,000000,50.0404,50.2682,48.965,49.2694,1795319.7322414,0
+AME.US,D,20150902,000000,49.8474,50.1438,49.2007,50.1161,2162739.7391498,0
+AME.US,D,20150903,000000,50.1738,50.6851,49.9717,50.1638,1251983.8268197,0
+AME.US,D,20150904,000000,49.4484,49.7718,49.2395,49.357,1121404.3004103,0
+AME.US,D,20150908,000000,50.325,51.0015,50.0504,50.9617,1257872.7507801,0
+AME.US,D,20150909,000000,51.4741,51.6472,50.2494,50.3618,786080.38649133,0
+AME.US,D,20150910,000000,50.3817,50.6195,49.9529,50.3061,714254.41019326,0
+AME.US,D,20150911,000000,50.1638,50.5797,49.8016,50.5797,732209.64788359,0
+AME.US,D,20150914,000000,50.5339,50.8881,49.8465,50.1528,802081.69549436,0
+AME.US,D,20150915,000000,50.3519,50.9428,50.1428,50.8294,723197.85538855,0
+AME.US,D,20150916,000000,50.7896,51.2792,50.6851,51.1905,804173.32388854,0
+AME.US,D,20150917,000000,51.2552,51.8959,50.8582,50.9329,971619.1827679,0
+AME.US,D,20150918,000000,50.1628,50.3339,49.535,49.6574,1550485.6329921,0
+AME.US,D,20150921,000000,49.8007,50.0394,49.4285,49.6664,930860.06953356,0
+AME.US,D,20150922,000000,48.9043,49.2186,48.4675,49.0574,1579373.4233222,0
+AME.US,D,20150923,000000,49.1619,49.3261,48.8575,49.0863,1301158.7038909,0
+AME.US,D,20150924,000000,48.5987,49.1251,48.2097,49.0474,2314869.7722384,0
+AME.US,D,20150925,000000,49.5728,49.7518,49.2186,49.5251,1343978.2871915,0
+AME.US,D,20150928,000000,49.0664,49.1808,48.2496,48.3909,1871512.8999728,0
+AME.US,D,20150929,000000,48.5987,49.0197,48.2754,48.6774,984116.6875508,0
+AME.US,D,20150930,000000,49.2375,49.8753,49.152,49.8106,2480503.4225668,0
+AME.US,D,20151001,000000,49.913,50.1428,48.6584,49.3738,1790187.654115,0
+AME.US,D,20151002,000000,48.5271,50.7329,48.5271,50.7229,1124131.1566493,0
+AME.US,D,20151005,000000,51.3229,52.1526,50.4464,52.1039,1224581.5851521,0
+AME.US,D,20151006,000000,52.0193,52.464,51.6392,51.8472,991467.03759722,0
+AME.US,D,20151007,000000,52.1905,52.9784,51.876,52.5038,1054494.3041583,0
+AME.US,D,20151008,000000,52.2939,53.2759,52.1228,53.2292,1148922.1294232,0
+AME.US,D,20151009,000000,53.248,53.6759,53.1336,53.3306,1103542.5377035,0
+AME.US,D,20151012,000000,53.257,53.4351,52.9884,53.1048,1066340.4993788,0
+AME.US,D,20151013,000000,52.6222,52.865,52.0939,52.2939,1789346.3792636,0
+AME.US,D,20151014,000000,52.1715,52.275,51.4114,51.5148,1526956.0699418,0
+AME.US,D,20151015,000000,51.7408,51.9805,51.0383,51.9159,986321.89307546,0
+AME.US,D,20151016,000000,51.886,51.886,50.9727,51.505,1189674.2069061,0
+AME.US,D,20151019,000000,51.3716,51.7308,51.1219,51.6771,833396.82007341,0
+AME.US,D,20151020,000000,51.505,52.3885,51.3418,51.9805,1330813.3911286,0
+AME.US,D,20151021,000000,52.1905,52.874,51.9238,51.9995,1030331.5234778,0
+AME.US,D,20151022,000000,52.2382,53.4351,52.2004,52.9585,1476329.817858,0
+AME.US,D,20151023,000000,53.4073,53.454,52.6769,53.1823,1443976.4173869,0
+AME.US,D,20151026,000000,53.267,53.8181,53.1823,53.5993,2949823.2227759,0
+AME.US,D,20151027,000000,51.1418,51.8373,49.8007,51.1805,4312813.115482,0
+AME.US,D,20151028,000000,51.1318,51.6582,50.7995,51.6193,1929153.7962482,0
+AME.US,D,20151029,000000,51.9328,52.7686,51.9328,52.0572,2379246.8979699,0
+AME.US,D,20151030,000000,52.2472,52.7148,52.0293,52.1905,2292485.0264592,0
+AME.US,D,20151102,000000,52.2382,53.0282,52.1139,52.7775,1121585.2197332,0
+AME.US,D,20151103,000000,52.6769,53.2839,52.5237,53.0471,1415405.2358719,0
+AME.US,D,20151104,000000,53.1536,53.8003,53.0471,53.4839,1564398.3289229,0
+AME.US,D,20151105,000000,53.445,54.0938,53.4251,53.7713,1016046.9378277,0
+AME.US,D,20151106,000000,53.5426,53.865,53.0959,53.5127,779078.80869516,0
+AME.US,D,20151109,000000,53.3406,53.4937,52.7686,53.3306,892253.8962417,0
+AME.US,D,20151110,000000,53.0659,53.3973,52.5437,53.2839,729286.79571143,0
+AME.US,D,20151111,000000,53.5804,53.7525,53.0471,53.0959,1016466.0675923,0
+AME.US,D,20151112,000000,52.6382,52.884,51.4383,51.496,1358688.0332505,0
+AME.US,D,20151113,000000,51.2841,51.7686,51.1508,51.1805,919305.35544444,0
+AME.US,D,20151116,000000,51.1706,52.266,50.9926,52.266,1005648.0971904,0
+AME.US,D,20151117,000000,52.2939,52.4939,51.496,51.6392,1178333.5806824,0
+AME.US,D,20151118,000000,51.9159,53.3037,51.7219,53.248,1163521.3136738,0
+AME.US,D,20151119,000000,53.267,53.3794,52.9685,53.1147,1121086.6864879,0
+AME.US,D,20151120,000000,53.3594,53.838,53.2103,53.5227,971089.49119475,0
+AME.US,D,20151123,000000,53.454,53.7426,53.3306,53.6082,736850.22851594,0
+AME.US,D,20151124,000000,53.4162,53.9037,53.1048,53.7525,1236421.7497284,0
+AME.US,D,20151125,000000,53.7903,53.9594,53.5903,53.7525,1283162.2567992,0
+AME.US,D,20151127,000000,53.7903,54.239,53.7326,54.1325,448310.04128383,0
+AME.US,D,20151130,000000,54.0549,54.2658,53.6858,53.7525,1634100.5133916,0
+AME.US,D,20151201,000000,53.9037,54.2012,53.6371,53.9494,1255441.3961018,0
+AME.US,D,20151202,000000,53.865,53.9394,53.1526,53.2093,1388192.9594933,0
+AME.US,D,20151203,000000,53.2282,53.3963,51.7467,52.1686,1437920.6456066,0
+AME.US,D,20151204,000000,52.2352,52.9397,52.0641,52.7396,1839886.1921152,0
+AME.US,D,20151207,000000,52.4153,52.6551,52.1397,52.5516,1057326.6966691,0
+AME.US,D,20151208,000000,52.084,52.1975,51.3089,51.3289,1317322.8402845,0
+AME.US,D,20151209,000000,50.9876,52.2909,50.9876,51.492,1917595.0617297,0
+AME.US,D,20151210,000000,51.4243,51.9029,51.3477,51.5686,2505300.4259848,0
+AME.US,D,20151211,000000,51.0254,51.108,50.3946,50.4504,1763224.644359,0
+AME.US,D,20151214,000000,50.5279,50.9677,50.4504,50.9379,2259630.0774209,0
+AME.US,D,20151215,000000,51.3876,51.4533,50.7757,50.8532,2163937.8271103,0
+AME.US,D,20151216,000000,51.3289,52.0163,50.9099,51.8243,2142023.4715705,0
+AME.US,D,20151217,000000,51.8532,52.0462,50.9379,51.0632,2025298.3448658,0
+AME.US,D,20151218,000000,50.8145,51.108,50.4603,50.4881,3450099.3242403,0
+AME.US,D,20151221,000000,50.8732,51.0701,50.3558,50.6135,1326740.6961487,0
+AME.US,D,20151222,000000,50.8732,51.0701,50.5737,50.9379,2437247.6226765,0
+AME.US,D,20151223,000000,51.2802,51.9775,51.0981,51.6542,1532818.861111,0
+AME.US,D,20151224,000000,51.4533,51.9388,51.4533,51.7656,405789.97997327,0
+AME.US,D,20151228,000000,51.6542,51.7368,51.1558,51.4343,741782.29027962,0
+AME.US,D,20151229,000000,51.893,52.1586,51.497,52.0163,554886.59908132,0
+AME.US,D,20151230,000000,51.9388,52.0909,51.6253,51.6642,629388.17114359,0
+AME.US,D,20151231,000000,51.4074,51.7269,51.0891,51.0981,743182.40481739,0
+AME.US,D,20160104,000000,50.4046,50.4682,49.8494,50.2055,2036980.7075883,0
+AME.US,D,20160105,000000,50.2055,50.4145,49.6335,49.9449,1339307.5533387,0
+AME.US,D,20160106,000000,49.1828,49.4982,48.6047,48.8127,2069825.6055532,0
+AME.US,D,20160107,000000,48.0496,48.0983,47.0856,47.6576,2620400.2941055,0
+AME.US,D,20160108,000000,47.953,48.2496,46.7035,46.79,1791771.7032978,0
+AME.US,D,20160111,000000,46.8656,47.2218,45.5772,45.9632,2603974.829801,0
+AME.US,D,20160112,000000,46.4577,46.5055,45.6479,46.216,1795287.5688061,0
+AME.US,D,20160113,000000,46.5055,46.6577,45.1384,45.1882,1389754.8963143,0
+AME.US,D,20160114,000000,45.2748,46.1771,44.5962,45.7603,1584184.872204,0
+AME.US,D,20160115,000000,44.7654,45.9245,44.7554,45.6608,1911720.2092722,0
+AME.US,D,20160119,000000,46.206,46.216,44.7893,45.2171,1261200.6612141,0
+AME.US,D,20160120,000000,44.254,44.8261,42.9924,44.3943,2003877.4970347,0
+AME.US,D,20160121,000000,44.3564,44.7893,43.681,44.1784,1960412.6348156,0
+AME.US,D,20160122,000000,45.0529,45.3335,44.4042,44.7355,1448437.0838038,0
+AME.US,D,20160125,000000,44.6162,44.7554,43.7664,43.7664,1353813.2626058,0
+AME.US,D,20160126,000000,44.0928,44.5475,43.9396,44.454,1903644.1717194,0
+AME.US,D,20160127,000000,44.3664,44.9495,43.9028,44.1604,1667207.7443748,0
+AME.US,D,20160128,000000,44.5962,44.7057,43.7844,44.0351,1686065.5684649,0
+AME.US,D,20160129,000000,44.3277,44.9395,44.0063,44.8628,3003280.8622631,0
+AME.US,D,20160201,000000,44.4141,44.7355,43.8341,44.5097,3295796.2490622,0
+AME.US,D,20160202,000000,43.9495,44.045,43.253,43.4074,2619794.2143738,0
+AME.US,D,20160203,000000,43.8441,44.06,42.6153,43.7177,2371442.2394015,0
+AME.US,D,20160204,000000,43.7177,44.9683,42.8333,44.4708,1970391.3405808,0
+AME.US,D,20160205,000000,41.899,43.8142,40.8314,43.2243,3622207.8761137,0
+AME.US,D,20160208,000000,42.269,42.8432,41.9945,42.673,3102514.1057656,0
+AME.US,D,20160209,000000,42.306,43.9495,41.9945,43.6222,2047394.6248359,0
+AME.US,D,20160210,000000,43.4919,44.0251,43.1277,43.4998,2405838.0180065,0
+AME.US,D,20160211,000000,42.5666,43.3407,42.2233,42.9357,2091159.009045,0
+AME.US,D,20160212,000000,43.5834,44.0351,43.282,43.5098,1806230.1725194,0
+AME.US,D,20160216,000000,44.1704,44.1784,43.1466,43.8441,2496988.188205,0
+AME.US,D,20160217,000000,44.0152,44.1883,43.7277,43.8739,2001520.5203002,0
+AME.US,D,20160218,000000,43.8838,43.9207,43.4371,43.7277,1364139.7355138,0
+AME.US,D,20160219,000000,43.681,44.0251,43.2333,43.9873,1666351.3929131,0
+AME.US,D,20160222,000000,44.254,44.7454,43.9127,43.9873,1425513.6004852,0
+AME.US,D,20160223,000000,43.9495,44.1027,43.1367,43.4272,2542840.1803788,0
+AME.US,D,20160224,000000,42.8531,43.3974,42.5666,43.272,2131093.9342528,0
+AME.US,D,20160225,000000,43.4729,44.254,43.1277,44.2371,1235648.8221767,0
+AME.US,D,20160226,000000,44.4441,44.8171,44.0251,44.4998,1122680.7867441,0
+AME.US,D,20160229,000000,44.6857,44.8678,44.245,44.254,1428956.093157,0
+AME.US,D,20160301,000000,44.5196,45.8418,44.3854,45.6807,1797051.5322044,0
+AME.US,D,20160302,000000,45.6141,45.7404,45.2848,45.6329,1211482.0210667,0
+AME.US,D,20160303,000000,45.7503,46.006,45.2947,45.9822,972410.20225191,0
+AME.US,D,20160304,000000,45.9145,46.3015,45.6708,45.8955,1054422.9415365,0
+AME.US,D,20160307,000000,45.7105,46.0906,45.6708,45.9245,875409.3021725,0
+AME.US,D,20160308,000000,45.5872,45.8955,45.3922,45.5115,1654194.6195216,0
+AME.US,D,20160309,000000,45.6229,45.7603,45.3335,45.4369,978765.4960224,0
+AME.US,D,20160310,000000,45.4469,45.5692,44.646,45.1971,1527513.9045207,0
+AME.US,D,20160311,000000,45.6608,45.8708,45.3335,45.8369,1411267.2089143,0
+AME.US,D,20160314,000000,45.7792,46.4229,44.636,46.2648,1985119.1785722,0
+AME.US,D,20160315,000000,45.9135,46.3512,45.6519,46.3314,1558073.188373,0
+AME.US,D,20160316,000000,46.0568,46.791,45.9135,46.602,1706762.7390045,0
+AME.US,D,20160317,000000,46.6587,47.8406,46.6388,47.6795,2223287.4058799,0
+AME.US,D,20160318,000000,47.6507,48.0327,47.5163,47.9193,2451159.3135,0
+AME.US,D,20160321,000000,47.9093,48.0426,47.3542,47.6695,837454.43844308,0
+AME.US,D,20160322,000000,47.6984,47.8029,47.3352,47.5452,961009.26958725,0
+AME.US,D,20160323,000000,47.5452,47.6417,47.0009,47.1443,747702.3725678,0
+AME.US,D,20160324,000000,46.8945,46.9223,46.5154,46.8756,898977.05930208,0
+AME.US,D,20160328,000000,46.8477,47.1353,46.6298,47.0586,947136.77795032,0
+AME.US,D,20160329,000000,46.8477,47.5452,46.5243,47.5073,1245311.9242342,0
+AME.US,D,20160330,000000,47.9003,48.3859,47.8227,48.0724,1958321.0064215,0
+AME.US,D,20160331,000000,47.9193,48.0426,47.3829,47.7472,1298452.9549062,0
+AME.US,D,20160401,000000,47.594,47.9193,47.0009,47.8706,877374.28704065,0
+AME.US,D,20160404,000000,47.9293,47.9293,46.981,47.1163,1355443.5467266,0
+AME.US,D,20160405,000000,46.8099,47.1163,46.5343,46.6587,822457.23168214,0
+AME.US,D,20160406,000000,46.6686,46.786,46.216,46.7632,795658.05442412,0
+AME.US,D,20160407,000000,46.3891,47.0876,46.3413,46.8378,1681493.3351323,0
+AME.US,D,20160408,000000,47.2607,47.5073,47.0686,47.3164,1176857.0779861,0
+AME.US,D,20160411,000000,47.4586,47.7183,46.991,47.2795,1282913.9952839,0
+AME.US,D,20160412,000000,47.2795,47.9382,47.0975,47.7829,919467.1777277,0
+AME.US,D,20160413,000000,48.1391,48.6446,47.8506,48.6047,1174129.2166397,0
+AME.US,D,20160414,000000,48.7221,48.7978,48.3371,48.4147,1153200.8714097,0
+AME.US,D,20160415,000000,48.4247,48.549,48.1959,48.2704,961689.72726282,0
+AME.US,D,20160418,000000,48.0039,48.3182,47.9471,48.2237,845348.55156556,0
+AME.US,D,20160419,000000,48.4436,48.8226,48.2615,48.7122,1431331.1618238,0
+AME.US,D,20160420,000000,48.4526,48.9013,48.356,48.6734,1319987.3798679,0
+AME.US,D,20160421,000000,48.575,48.7569,48.4346,48.6834,1015829.8346402,0
+AME.US,D,20160422,000000,48.575,48.94,48.4823,48.8545,1062842.7258027,0
+AME.US,D,20160425,000000,48.7122,48.8743,48.4724,48.7609,996185.01149547,0
+AME.US,D,20160426,000000,48.8833,49.338,48.6147,49.2943,1296046.7279116,0
+AME.US,D,20160427,000000,49.2943,50.2553,49.2604,49.9997,1746503.6784939,0
+AME.US,D,20160428,000000,46.5243,46.791,45.0967,45.9532,8854521.337866,0
+AME.US,D,20160429,000000,45.6996,46.592,45.5862,45.9433,3410782.5400524,0
+AME.US,D,20160502,000000,45.9622,46.5443,45.9622,46.2915,1574420.2543042,0
+AME.US,D,20160503,000000,46.0379,46.216,45.4349,45.5961,1526598.2517254,0
+AME.US,D,20160504,000000,45.2728,45.4081,44.7027,44.8598,2032128.0493053,0
+AME.US,D,20160505,000000,44.8698,45.2151,44.5067,44.5545,1444904.1314706,0
+AME.US,D,20160506,000000,44.4878,44.7326,43.9445,44.653,1290530.6987779,0
+AME.US,D,20160509,000000,44.653,44.7127,43.9923,44.241,1435061.1151974,0
+AME.US,D,20160510,000000,44.3814,45.022,44.1844,44.9175,1781583.9352039,0
+AME.US,D,20160511,000000,44.8498,45.1364,44.6629,44.8141,2526884.1012065,0
+AME.US,D,20160512,000000,44.9076,45.1961,44.4678,44.8888,1247185.4443335,0
+AME.US,D,20160513,000000,44.7027,44.9614,43.9734,44.25,1559681.3601321,0
+AME.US,D,20160516,000000,44.1754,45.0082,44.1277,44.8698,1988873.2545222,0
+AME.US,D,20160517,000000,44.7424,45.3215,44.6032,44.9733,2047243.8587334,0
+AME.US,D,20160518,000000,44.9365,45.5593,44.6579,45.3902,2026718.5615506,0
+AME.US,D,20160519,000000,45.0409,45.1664,44.5345,44.9275,1701382.399363,0
+AME.US,D,20160520,000000,45.2548,45.5762,45.0131,45.4081,1173546.2543771,0
+AME.US,D,20160523,000000,45.4081,45.6598,45.0688,45.4081,1054550.5901699,0
+AME.US,D,20160524,000000,45.6319,45.8548,45.4738,45.5961,2838609.0996681,0
+AME.US,D,20160525,000000,45.8458,45.9902,45.5862,45.7871,1163661.0235953,0
+AME.US,D,20160526,000000,45.7195,45.9902,45.5494,45.6598,760116.45344069,0
+AME.US,D,20160527,000000,45.7682,45.8259,45.4738,45.6896,675480.38397405,0
+AME.US,D,20160531,000000,45.7682,46.0299,45.4349,45.6797,1414541.8486587,0
+AME.US,D,20160601,000000,45.5494,45.9235,45.1504,45.7593,1429231.4925708,0
+AME.US,D,20160602,000000,45.6598,45.7682,45.4638,45.6996,1036113.9060592,0
+AME.US,D,20160603,000000,45.4638,45.6996,45.1066,45.3614,1156324.7450517,0
+AME.US,D,20160606,000000,45.4817,46.1224,45.3862,46.0756,1020015.1016433,0
+AME.US,D,20160607,000000,46.1961,46.7443,46.1961,46.5731,1100757.3852382,0
+AME.US,D,20160608,000000,46.6786,47.1492,46.6686,47.0299,985550.97573843,0
+AME.US,D,20160609,000000,46.6686,46.6686,46.2648,46.6119,887459.53418489,0
+AME.US,D,20160610,000000,46.1503,46.4478,45.9722,46.1603,1129405.9600192,0
+AME.US,D,20160613,000000,45.9433,46.1134,45.0967,45.1464,1658989.9866859,0
+AME.US,D,20160614,000000,44.9653,45.1664,44.5823,44.8131,1163497.1910974,0
+AME.US,D,20160615,000000,44.9832,45.1564,44.5733,44.6022,1071067.5192432,0
+AME.US,D,20160616,000000,44.2918,44.7704,43.7674,44.6719,1011084.7228436,0
+AME.US,D,20160617,000000,44.7216,44.8231,44.3704,44.5335,1531647.911049,0
+AME.US,D,20160620,000000,45.1564,45.4748,44.7863,44.8301,1338550.7075046,0
+AME.US,D,20160621,000000,44.9564,45.0409,44.3704,44.4091,1396488.1104482,0
+AME.US,D,20160622,000000,44.5057,44.7117,44.257,44.4291,986260.58152715,0
+AME.US,D,20160623,000000,44.9365,45.4359,44.8948,45.4359,1109740.0296201,0
+AME.US,D,20160624,000000,43.6143,44.049,42.7844,42.7844,5191080.9429564,0
+AME.US,D,20160627,000000,42.3218,42.3417,41.4245,41.9995,2472817.3666657,0
+AME.US,D,20160628,000000,42.4969,42.8412,42.3517,42.7944,1677177.4041739,0
+AME.US,D,20160629,000000,43.282,43.8351,43.1277,43.5306,2502960.5360753,0
+AME.US,D,20160630,000000,43.5853,44.248,43.5853,44.248,2746472.91916,0
+AME.US,D,20160701,000000,44.2719,44.652,44.2311,44.4091,1174211.6354423,0
+AME.US,D,20160705,000000,44.264,44.3704,43.07,43.2333,1808613.2820449,0
+AME.US,D,20160706,000000,43.1277,43.1666,42.5836,43.0123,2328645.7735699,0
+AME.US,D,20160707,000000,43.2333,43.5675,43.0412,43.4182,1774965.3033079,0
+AME.US,D,20160708,000000,43.8958,44.0291,43.7097,43.8759,1504198.4293358,0
+AME.US,D,20160711,000000,44.1455,44.3217,43.9237,44.257,1356364.2250587,0
+AME.US,D,20160712,000000,44.6221,44.8588,44.2391,44.7017,1210605.5674581,0
+AME.US,D,20160713,000000,44.7614,44.9076,44.4091,44.459,1011097.7892391,0
+AME.US,D,20160714,000000,44.8788,45.3614,44.6719,45.0877,1821151.9962291,0
+AME.US,D,20160715,000000,45.2728,45.6141,45.2728,45.5772,1557256.0360978,0
+AME.US,D,20160718,000000,45.5305,45.6807,45.3792,45.4827,1100323.1788633,0
+AME.US,D,20160719,000000,45.4359,45.9542,45.3215,45.9453,1931026.3112402,0
+AME.US,D,20160720,000000,46.0876,46.1623,45.7304,45.7404,1258061.7109617,0
+AME.US,D,20160721,000000,45.6906,45.9055,45.1664,45.3315,1664674.8738542,0
+AME.US,D,20160722,000000,45.2828,45.3415,45.032,45.3125,1299717.3799517,0
+AME.US,D,20160725,000000,45.1763,45.2927,44.7117,44.8488,1632965.7471941,0
+AME.US,D,20160726,000000,44.8688,45.4001,44.8688,45.3812,794110.18910598,0
+AME.US,D,20160727,000000,45.4001,45.5305,45.0877,45.1862,661022.91985976,0
+AME.US,D,20160728,000000,45.1664,45.4359,44.8391,45.3614,941106.1338537,0
+AME.US,D,20160729,000000,45.3315,45.3315,44.8131,45.0131,1338152.6849943,0
+AME.US,D,20160801,000000,44.9365,45.1364,44.6817,45.0599,823685.47286315,0
+AME.US,D,20160802,000000,45.0877,45.0877,44.3514,44.459,920291.36575423,0
+AME.US,D,20160803,000000,44.3415,44.8488,44.1257,44.8391,1618531.4005489,0
+AME.US,D,20160804,000000,41.6353,44.7216,41.4433,43.9426,4557705.5109575,0
+AME.US,D,20160805,000000,44.1356,44.459,43.9058,44.2122,4390759.1904309,0
+AME.US,D,20160808,000000,44.3514,45.2828,44.1744,45.0599,4973912.4235004,0
+AME.US,D,20160809,000000,45.0877,45.6906,45.0131,45.3415,2369533.5405449,0
+AME.US,D,20160810,000000,45.4001,45.5504,45.1564,45.2648,2138073.3996873,0
+AME.US,D,20160811,000000,45.4289,45.7205,45.3614,45.4548,1524563.9144501,0
+AME.US,D,20160812,000000,45.4827,45.5971,45.1763,45.5603,1325361.6888653,0
+AME.US,D,20160815,000000,45.7603,46.2667,45.7304,46.2378,1530189.5002849,0
+AME.US,D,20160816,000000,46.1881,46.4985,46.1194,46.3035,1316712.7401234,0
+AME.US,D,20160817,000000,46.3333,46.4309,46.0677,46.3035,1445351.404241,0
+AME.US,D,20160818,000000,46.208,46.8308,46.208,46.8308,1386513.4251123,0
+AME.US,D,20160819,000000,46.5373,47.2935,46.4985,47.1681,1917253.3252309,0
+AME.US,D,20160822,000000,46.9562,47.3292,46.784,47.1015,1287760.6229229,0
+AME.US,D,20160823,000000,47.3292,47.599,47.0726,47.1681,1596951.7457565,0
+AME.US,D,20160824,000000,47.198,47.6188,47.198,47.4923,1444018.6318957,0
+AME.US,D,20160825,000000,47.4636,47.8406,47.2935,47.6556,1360425.8638577,0
+AME.US,D,20160826,000000,47.7133,48.1153,47.3919,47.5303,1092408.9635937,0
+AME.US,D,20160829,000000,47.5303,47.769,47.3671,47.6844,939859.80074041,0
+AME.US,D,20160830,000000,47.6844,47.8456,47.2079,47.4826,884876.40829684,0
+AME.US,D,20160831,000000,47.3392,47.3671,46.5662,46.6617,1523239.1829635,0
+AME.US,D,20160901,000000,46.6975,46.8129,46.1881,46.6875,1609088.417001,0
+AME.US,D,20160902,000000,46.8875,47.1113,46.8129,47.0437,710846.09117132,0
+AME.US,D,20160906,000000,47.0816,47.2935,46.6975,46.8209,802069.63420616,0
+AME.US,D,20160907,000000,46.8129,46.9075,46.5562,46.6518,704851.63093928,0
+AME.US,D,20160908,000000,46.6328,46.6328,46.2568,46.3911,1021918.7749631,0
+AME.US,D,20160909,000000,46.0219,46.3035,45.7105,45.7304,1986728.3554386,0
+AME.US,D,20160912,000000,45.4001,46.5085,45.2449,46.4209,1270640.62944,0
+AME.US,D,20160913,000000,46.0119,46.2468,45.6906,45.8558,1129107.4431364,0
+AME.US,D,20160914,000000,45.8658,45.8955,45.4181,45.5593,1060655.6122104,0
+AME.US,D,20160915,000000,45.4538,45.817,45.4538,45.6429,2653076.3340356,0
+AME.US,D,20160916,000000,45.3991,45.3991,44.8211,44.847,1737064.7153753,0
+AME.US,D,20160919,000000,44.9912,45.2638,44.847,45.1554,1517164.3141435,0
+AME.US,D,20160920,000000,45.4638,45.5961,44.7196,44.8568,2065787.0842233,0
+AME.US,D,20160921,000000,45.0668,45.4181,44.9633,45.3902,1582373.6687603,0
+AME.US,D,20160922,000000,45.7503,46.219,45.7205,46.1344,1987707.3299969,0
+AME.US,D,20160923,000000,45.9155,46.0577,45.4131,45.4279,1047214.3116264,0
+AME.US,D,20160926,000000,44.9155,45.2818,44.9155,45.1156,1577407.4333467,0
+AME.US,D,20160927,000000,45.0957,45.6229,45.0112,45.6141,1215911.5291558,0
+AME.US,D,20160928,000000,45.6608,46.0776,45.4817,46.0119,1805211.9987745,0
+AME.US,D,20160929,000000,45.817,46.0876,45.2818,45.2917,1528728.0741989,0
+AME.US,D,20160930,000000,45.5205,45.9542,45.4449,45.817,2320296.346818,0
+AME.US,D,20161003,000000,45.6329,46.0499,45.4638,45.4817,1301519.5374293,0
+AME.US,D,20161004,000000,45.5762,45.7205,45.1156,45.1951,2640861.2644179,0
+AME.US,D,20161005,000000,45.4349,46.2388,45.2538,46.1443,2289503.8780608,0
+AME.US,D,20161006,000000,46.0976,46.3145,45.7503,46.209,1608643.1544451,0
+AME.US,D,20161007,000000,46.0976,46.1154,45.6807,45.7792,1844980.0761622,0
+AME.US,D,20161010,000000,45.9832,46.1533,45.4817,45.5862,1233194.3500293,0
+AME.US,D,20161011,000000,45.3504,45.3504,44.3962,44.4938,2592299.5028299,0
+AME.US,D,20161012,000000,44.4161,44.63,44.2689,44.3385,2331390.7217412,0
+AME.US,D,20161013,000000,43.9963,44.0251,43.679,43.8221,1468234.6832657,0
+AME.US,D,20161014,000000,44.1993,44.4261,43.9296,43.9575,1182912.8497664,0
+AME.US,D,20161017,000000,43.9575,44.0351,43.5725,43.5814,773425.07985459,0
+AME.US,D,20161018,000000,43.9575,43.9575,43.5814,43.7734,1051728.2487327,0
+AME.US,D,20161019,000000,43.7924,43.9296,43.659,43.7924,877132.05616943,0
+AME.US,D,20161020,000000,43.7057,43.7924,43.4889,43.6003,811473.4185675,0
+AME.US,D,20161021,000000,43.2481,43.4799,42.9477,43.3944,1153798.9102826,0
+AME.US,D,20161024,000000,43.8521,44.055,43.0551,43.268,1910316.074305,0
+AME.US,D,20161025,000000,43.2283,43.3944,42.9297,42.9576,954119.25870686,0
+AME.US,D,20161026,000000,42.8452,43.1993,42.694,42.9864,1964560.7128467,0
+AME.US,D,20161027,000000,43.0849,43.1416,42.3447,42.3736,2158162.4802805,0
+AME.US,D,20161028,000000,42.4502,42.9576,42.1836,42.3149,3900503.004133,0
+AME.US,D,20161031,000000,42.5298,42.6403,42.2513,42.288,2875743.7958004,0
+AME.US,D,20161101,000000,43.1516,44.1425,42.8253,43.0451,12141249.508422,0
+AME.US,D,20161102,000000,42.5487,43.1616,42.1746,42.288,3772044.2542309,0
+AME.US,D,20161103,000000,42.9119,43.0551,42.305,42.4412,3033816.0235389,0
+AME.US,D,20161104,000000,42.4412,43.0551,42.3647,42.5686,7699855.0199407,0
+AME.US,D,20161107,000000,43.1616,43.3067,42.9039,43.0163,3288473.0369142,0
+AME.US,D,20161108,000000,43.0451,43.6928,42.7596,43.5456,2821200.6403758,0
+AME.US,D,20161109,000000,43.1993,45.1305,42.9387,44.8768,4239566.9224992,0
+AME.US,D,20161110,000000,45.3504,46.1066,45.3115,45.9542,3536909.4409037,0
+AME.US,D,20161111,000000,45.7006,45.9255,45.0201,45.3405,1996111.0325455,0
+AME.US,D,20161114,000000,45.5593,46.0119,45.3504,45.8758,2604012.0187729,0
+AME.US,D,20161115,000000,45.8856,46.1154,45.6708,46.0976,2206634.7873144,0
+AME.US,D,20161116,000000,45.9355,46.1791,45.4917,45.5105,2112350.6924006,0
+AME.US,D,20161117,000000,45.7304,46.4518,45.5494,46.219,1976374.7446321,0
+AME.US,D,20161118,000000,46.1154,46.1991,45.6229,45.6906,1294682.7972385,0
+AME.US,D,20161121,000000,45.8558,46.1633,45.5682,45.6528,4761324.1782357,0
+AME.US,D,20161122,000000,45.7603,45.9055,45.3902,45.6061,1872135.0614219,0
+AME.US,D,20161123,000000,45.6141,45.6429,45.2439,45.5205,1781126.6113599,0
+AME.US,D,20161125,000000,45.5295,45.7792,45.4349,45.5205,522242.72258632,0
+AME.US,D,20161128,000000,45.3702,45.4051,44.2281,44.3287,3492013.3058191,0
+AME.US,D,20161129,000000,44.255,44.3037,43.9018,44.0938,3205268.2403131,0
+AME.US,D,20161130,000000,44.4648,45.9375,44.4061,45.4081,4634021.3017855,0
+AME.US,D,20161201,000000,45.7603,47.6874,45.5692,47.3701,5828824.5714957,0
+AME.US,D,20161202,000000,47.3701,47.4526,46.0219,46.0399,3309070.7018262,0
+AME.US,D,20161205,000000,46.2767,46.9303,46.2677,46.6746,2495925.7897365,0
+AME.US,D,20161206,000000,46.5771,47.595,46.4816,47.575,4525736.061494,0
+AME.US,D,20161207,000000,47.8536,48.9967,47.5363,48.8535,4011231.6603911,0
+AME.US,D,20161208,000000,48.8535,49.2176,48.563,49.0444,2871978.6636695,0
+AME.US,D,20161209,000000,49.0366,49.1977,48.6515,48.8733,1650870.7295171,0
+AME.US,D,20161212,000000,48.8823,49.2465,48.4496,48.6515,2106278.8389026,0
+AME.US,D,20161213,000000,48.7201,48.8585,48.2287,48.3053,1939422.9780373,0
+AME.US,D,20161214,000000,48.0566,48.4496,47.8436,47.8636,2594799.2048079,0
+AME.US,D,20161215,000000,47.7949,48.1421,47.6247,47.9133,2053847.4140193,0
+AME.US,D,20161216,000000,47.8834,48.0177,47.2228,47.2497,2915655.6035392,0
+AME.US,D,20161219,000000,47.2695,47.4596,46.9592,47.2129,1433536.3673485,0
+AME.US,D,20161220,000000,47.3442,47.6049,47.183,47.5263,1007908.5836194,0
+AME.US,D,20161221,000000,47.4219,47.7442,47.0856,47.3631,1369804.5205353,0
+AME.US,D,20161222,000000,48.2664,48.4018,47.4219,47.4786,1203066.2572299,0
+AME.US,D,20161223,000000,47.5462,47.7849,47.4219,47.5083,693068.75748183,0
+AME.US,D,20161227,000000,47.4983,47.9033,47.4318,47.7581,596007.55096146,0
+AME.US,D,20161228,000000,47.8834,47.97,46.8249,46.8348,996442.31897693,0
+AME.US,D,20161229,000000,46.8348,47.0279,46.5483,46.7502,925990.32442553,0
+AME.US,D,20161230,000000,46.797,46.9114,46.3125,46.6905,1088914.2053397,0
+AME.US,D,20170103,000000,47.1153,47.4318,46.6448,47.2885,2046039.7401288,0
+AME.US,D,20170104,000000,47.7004,48.1053,47.3582,47.8536,2579748.7273576,0
+AME.US,D,20170105,000000,47.6247,47.7949,46.7502,47.2497,1491650.6691855,0
+AME.US,D,20170106,000000,47.4686,48.2187,47.2497,48.1053,1596827.1124452,0
+AME.US,D,20170109,000000,47.9332,48.152,47.3542,47.6815,1561355.8689763,0
+AME.US,D,20170110,000000,47.7849,48.1013,47.4119,47.9133,1469620.7263004,0
+AME.US,D,20170111,000000,47.8247,48.1143,47.6665,48.0177,1166873.3466841,0
+AME.US,D,20170112,000000,47.9332,48.5291,47.595,48.4595,1467983.4064283,0
+AME.US,D,20170113,000000,48.563,48.9967,48.563,48.6714,1531754.452428,0
+AME.US,D,20170117,000000,48.556,48.6664,47.97,48.3053,1412660.2877007,0
+AME.US,D,20170118,000000,48.4117,48.7759,48.2157,48.7201,2113763.8733338,0
+AME.US,D,20170119,000000,48.9102,49.1698,48.4546,48.6914,1754728.4719343,0
+AME.US,D,20170120,000000,48.949,49.1698,48.6416,48.8156,1274321.3325536,0
+AME.US,D,20170123,000000,48.6416,48.9788,48.0963,48.4794,1387343.643783,0
+AME.US,D,20170124,000000,48.7501,49.335,48.5093,49.1698,1067907.4617366,0
+AME.US,D,20170125,000000,49.5947,50.3707,49.4873,50.3409,2100709.5390793,0
+AME.US,D,20170126,000000,50.324,50.7518,49.9479,50.132,1956895.7642,0
+AME.US,D,20170127,000000,50.132,50.3707,49.5997,49.7748,1398000.7970091,0
+AME.US,D,20170130,000000,49.7748,49.9957,48.9003,49.3738,1531065.9538935,0
+AME.US,D,20170131,000000,49.3638,49.4385,48.8535,49.0933,1757181.9389743,0
+AME.US,D,20170201,000000,49.335,49.537,48.6714,49.0834,1775813.6139108,0
+AME.US,D,20170202,000000,48.7858,49.0734,48.4595,49.0366,1067022.967269,0
+AME.US,D,20170203,000000,49.4017,49.6694,49.0734,49.4873,2151795.1252219,0
+AME.US,D,20170206,000000,49.3638,49.9479,49.1798,49.6335,4009297.8338508,0
+AME.US,D,20170207,000000,49.9677,50.7935,49.2753,49.6514,4975934.6994874,0
+AME.US,D,20170208,000000,49.6793,50.4205,49.2953,50.2952,2465232.8266068,0
+AME.US,D,20170209,000000,50.4951,51.3418,50.4105,51.0443,1926355.5773873,0
+AME.US,D,20170210,000000,51.1478,51.5448,50.9786,51.4204,1782232.2294443,0
+AME.US,D,20170213,000000,51.6402,51.7716,51.4104,51.5636,1812860.8657036,0
+AME.US,D,20170214,000000,51.3806,51.5248,51.109,51.4771,2240922.0143256,0
+AME.US,D,20170215,000000,51.88,52.2592,51.5158,52.1486,2089793.0681571,0
+AME.US,D,20170216,000000,52.1387,52.2919,51.8014,52.2362,1835492.8678909,0
+AME.US,D,20170217,000000,51.9765,52.3576,51.7915,52.3576,1789819.7848251,0
+AME.US,D,20170221,000000,52.3396,53.0132,52.2262,52.9834,6266009.0795288,0
+AME.US,D,20170222,000000,52.7626,53.1496,52.6034,53.1396,2638334.4245414,0
+AME.US,D,20170223,000000,53.1496,53.3017,52.0352,52.3476,1843680.4723594,0
+AME.US,D,20170224,000000,52.0352,52.5148,51.9378,52.485,1038470.8827936,0
+AME.US,D,20170227,000000,52.5745,52.6581,52.264,52.3576,1529270.8321675,0
+AME.US,D,20170228,000000,52.3765,52.5247,51.7149,51.8502,1392123.9343369,0
+AME.US,D,20170301,000000,52.6034,53.1973,52.6034,53.0919,1589925.0402766,0
+AME.US,D,20170302,000000,53.1396,53.1396,52.5148,52.5545,1188028.8461751,0
+AME.US,D,20170303,000000,52.6132,52.858,52.2919,52.6979,1991367.9309636,0
+AME.US,D,20170306,000000,52.2262,52.5894,52.1526,52.465,1085947.1284442,0
+AME.US,D,20170307,000000,52.5944,52.7346,52.3019,52.3666,1083902.7400956,0
+AME.US,D,20170308,000000,52.6034,52.8003,52.2552,52.3765,1636320.7955266,0
+AME.US,D,20170309,000000,52.3963,52.475,51.6402,51.6791,1394109.021352,0
+AME.US,D,20170310,000000,51.8014,52.1188,51.4493,51.5158,2358969.8623023,0
+AME.US,D,20170313,000000,51.5905,52.1676,51.5537,52.1387,1871555.1144814,0
+AME.US,D,20170314,000000,51.8014,51.8014,51.0901,51.4004,1714520.1575275,0
+AME.US,D,20170315,000000,51.6203,52.2173,51.5815,52.0641,1849187.455527,0
+AME.US,D,20170316,000000,52.2839,52.3039,51.8512,52.0641,1885987.450912,0
+AME.US,D,20170317,000000,52.2839,52.3496,51.8313,52.266,1885338.1515642,0
+AME.US,D,20170320,000000,52.3139,52.3139,51.9875,52.1686,804048.69057721,0
+AME.US,D,20170321,000000,52.3228,52.3983,51.2065,51.293,1976587.8273901,0
+AME.US,D,20170322,000000,51.2832,51.5158,50.9189,51.3507,1562555.9671514,0
+AME.US,D,20170323,000000,51.2542,51.7259,51.1278,51.4493,908092.37785412,0
+AME.US,D,20170324,000000,51.4393,51.8611,51.1965,51.4104,1416787.2584773,0
+AME.US,D,20170327,000000,50.6772,51.6452,50.4454,51.4871,1333780.4680242,0
+AME.US,D,20170328,000000,51.2442,52.1496,51.2065,51.9009,1340881.5514479,0
+AME.US,D,20170329,000000,51.8313,52.467,51.6592,52.1496,1411398.877977,0
+AME.US,D,20170330,000000,52.0552,52.3596,51.9009,52.084,1203422.0652316,0
+AME.US,D,20170331,000000,51.891,52.2173,51.7536,52.0462,1262254.0137162,0
+AME.US,D,20170403,000000,52.0552,52.4372,51.506,51.6492,1631783.7409512,0
+AME.US,D,20170404,000000,51.5725,51.891,51.4871,51.7348,911785.14225595,0
+AME.US,D,20170405,000000,52.0263,52.477,51.5725,51.6692,1142238.1655495,0
+AME.US,D,20170406,000000,51.7059,52.3785,51.6402,52.1686,1095648.424581,0
+AME.US,D,20170407,000000,52.084,52.2372,51.891,52.1109,1463551.8881246,0
+AME.US,D,20170410,000000,52.0909,52.7923,52.0909,52.457,867655.90407894,0
+AME.US,D,20170411,000000,52.3596,52.4969,51.9109,52.4372,721565.56105306,0
+AME.US,D,20170412,000000,52.3039,52.4372,51.4533,51.506,2443446.1197004,0
+AME.US,D,20170413,000000,51.3418,51.7636,51.1875,51.1965,1804723.5166026,0
+AME.US,D,20170417,000000,51.4871,51.9487,51.3119,51.9388,1219278.6387765,0
+AME.US,D,20170418,000000,51.7536,52.1686,51.6302,51.9487,1259041.6906275,0
+AME.US,D,20170419,000000,52.1109,52.3416,51.6889,51.8313,1174581.5149469,0
+AME.US,D,20170420,000000,52.1496,52.8123,52.074,52.7099,1723786.2421819,0
+AME.US,D,20170421,000000,52.7366,53.0949,52.6999,52.7726,2174711.5727889,0
+AME.US,D,20170424,000000,53.438,54.5245,53.2003,54.4479,2599657.8937352,0
+AME.US,D,20170425,000000,54.7971,55.1712,54.5544,54.8837,1881502.6619187,0
+AME.US,D,20170426,000000,54.9683,55.2867,54.8737,54.9524,2138535.7490681,0
+AME.US,D,20170427,000000,54.9614,55.3951,54.817,55.1025,1446231.8782791,0
+AME.US,D,20170428,000000,55.0738,55.4228,54.8071,55.0458,2177238.4126654,0
+AME.US,D,20170501,000000,55.2289,55.4708,54.5245,55.4228,3382314.8845943,0
+AME.US,D,20170502,000000,55.3454,57.2895,55.2777,56.8068,4374663.4013369,0
+AME.US,D,20170503,000000,56.6826,58.155,56.6826,57.6546,3920066.4135824,0
+AME.US,D,20170504,000000,57.7421,58.4057,57.6546,58.1162,2526937.3718961,0
+AME.US,D,20170505,000000,58.145,58.3809,57.8515,57.9252,2492287.3011316,0
+AME.US,D,20170508,000000,57.8465,58.0506,57.5481,57.6745,1533712.4015446,0
+AME.US,D,20170509,000000,57.5382,58.145,57.5282,58.0306,1097448.5718439,0
+AME.US,D,20170510,000000,57.7033,57.9352,57.3929,57.6933,1003008.6852908,0
+AME.US,D,20170511,000000,57.3749,57.6266,56.9522,57.5969,1337982.8218522,0
+AME.US,D,20170512,000000,57.4028,57.5769,57.0586,57.2317,1203264.2633778,0
+AME.US,D,20170515,000000,57.4426,57.6745,57.2317,57.4715,1182807.3134947,0
+AME.US,D,20170516,000000,57.4715,57.6933,57.1929,57.557,890973.38947852,0
+AME.US,D,20170517,000000,56.8358,57.5382,56.8258,57.2317,1713523.0910368,0
+AME.US,D,20170518,000000,56.777,57.3362,56.5202,56.9133,2229743.2103853,0
+AME.US,D,20170519,000000,57.2615,58.0963,57.1262,57.7988,1512574.9939861,0
+AME.US,D,20170522,000000,58.0116,58.532,57.8754,58.2982,1056487.4320323,0
+AME.US,D,20170523,000000,58.4525,58.5809,58.16,58.2784,1242509.6849439,0
+AME.US,D,20170524,000000,58.542,58.9927,58.347,58.6923,1221912.0200319,0
+AME.US,D,20170525,000000,58.8186,59.0613,58.5809,58.7887,907913.46874593,0
+AME.US,D,20170526,000000,58.6564,58.9639,58.4456,58.5809,591711.72214996,0
+AME.US,D,20170530,000000,58.3659,58.5809,58.145,58.5122,761031.10112868,0
+AME.US,D,20170531,000000,58.5987,58.7937,57.9819,58.7201,1367292.757269,0
+AME.US,D,20170601,000000,58.8962,59.4245,58.542,59.1957,1690712.1797414,0
+AME.US,D,20170602,000000,59.2704,59.8473,59.0514,59.532,1232508.8668169,0
+AME.US,D,20170605,000000,59.542,59.7916,59.3479,59.4743,770909.29615895,0
+AME.US,D,20170606,000000,59.0713,59.4345,58.9439,59.1857,1305262.5571986,0
+AME.US,D,20170607,000000,59.3379,59.4971,58.9241,59.2136,1112307.0737906,0
+AME.US,D,20170608,000000,59.1657,59.6851,58.9439,59.6294,1233203.3959955,0
+AME.US,D,20170609,000000,59.724,60.49,59.6394,60.0324,1642750.467241,0
+AME.US,D,20170612,000000,59.9926,60.312,59.3479,59.4345,1247734.2329462,0
+AME.US,D,20170613,000000,59.5518,59.914,59.3946,59.714,609397.59107065,0
+AME.US,D,20170614,000000,59.8195,59.8663,59.2037,59.3071,934498.55813851,0
+AME.US,D,20170615,000000,58.9529,59.9827,58.8863,59.9528,812728.79764695,0
+AME.US,D,20170616,000000,60.0324,60.3498,59.6951,60.0702,1519458.9742224,0
+AME.US,D,20170619,000000,60.2751,60.6104,60.0702,60.5807,734092.21394908,0
+AME.US,D,20170620,000000,60.4185,60.4732,59.5917,59.6294,1014657.8794707,0
+AME.US,D,20170621,000000,59.6017,59.6294,58.2585,58.3152,2058769.4247094,0
+AME.US,D,20170622,000000,58.345,58.6256,58.0783,58.3839,1031826.1181065,0
+AME.US,D,20170623,000000,58.345,58.53,58.1908,58.2385,1715345.3506614,0
+AME.US,D,20170626,000000,58.5102,58.7777,58.0625,58.2296,1203616.0509501,0
+AME.US,D,20170627,000000,58.133,58.2296,57.9122,57.9122,802165.11940436,0
+AME.US,D,20170628,000000,58.2585,58.6057,58.0476,58.3739,880506.20154148,0
+AME.US,D,20170629,000000,58.4703,58.6057,57.3998,57.8237,1908538.0394039,0
+AME.US,D,20170630,000000,58.153,58.729,58.152,58.3739,2122195.7188883,0
+AME.US,D,20170703,000000,58.7877,59.4443,58.54,58.9917,584243.77454365,0
+AME.US,D,20170705,000000,59.0116,59.3658,58.933,59.0016,1026642.7795055,0
+AME.US,D,20170706,000000,58.7589,59.1031,58.5201,58.9529,1089720.301434,0
+AME.US,D,20170707,000000,59.125,59.7916,58.8564,59.327,860237.20673275,0
+AME.US,D,20170710,000000,59.3071,59.8851,59.145,59.4643,1113208.6550829,0
+AME.US,D,20170711,000000,59.4146,59.5817,58.53,59.3847,1059097.6958188,0
+AME.US,D,20170712,000000,59.7528,60.0513,59.6434,59.9627,1010443.4643547,0
+AME.US,D,20170713,000000,59.9727,59.9827,59.4643,59.522,762975.98384984,0
+AME.US,D,20170714,000000,59.5617,59.8394,59.3369,59.6573,787351.84728837,0
+AME.US,D,20170717,000000,59.6294,59.7051,59.2414,59.6294,1052832.8617097,0
+AME.US,D,20170718,000000,59.4245,59.512,59.0893,59.1847,557882.82408998,0
+AME.US,D,20170719,000000,59.3847,59.3896,59.0603,59.3847,770012.74040324,0
+AME.US,D,20170720,000000,59.3469,59.4803,58.8564,58.9231,669339.17806899,0
+AME.US,D,20170721,000000,58.6544,58.7102,58.3062,58.7002,1137555.3704085,0
+AME.US,D,20170724,000000,58.8464,59.145,58.8176,58.9917,712275.35382222,0
+AME.US,D,20170725,000000,59.3847,59.6663,59.0982,59.542,910985.07680581,0
+AME.US,D,20170726,000000,59.542,59.7091,59.125,59.2772,661335.50824543,0
+AME.US,D,20170727,000000,59.3847,59.4743,58.9758,59.3658,1211380.5052244,0
+AME.US,D,20170728,000000,59.4046,59.7528,59.0703,59.6106,904150.34682963,0
+AME.US,D,20170731,000000,59.7628,59.7628,59.3171,59.3469,804242.67629566,0
+AME.US,D,20170801,000000,59.502,59.8294,58.8763,59.3847,1246103.9488254,0
+AME.US,D,20170802,000000,59.0893,62.6152,58.739,61.9009,3331115.7213213,0
+AME.US,D,20170803,000000,62.0073,62.5953,61.4979,62.066,1118895.5524661,0
+AME.US,D,20170804,000000,62.1735,62.3814,61.9009,62.1835,845933.52404293,0
+AME.US,D,20170807,000000,62.1058,62.2501,61.8024,61.861,665917.79265151,0
+AME.US,D,20170808,000000,61.7545,62.066,61.3218,61.4879,616958.00855311,0
+AME.US,D,20170809,000000,61.3417,61.5178,60.9397,61.2541,920793.91942895,0
+AME.US,D,20170810,000000,60.9497,61.1108,60.4185,60.4662,641215.26932441,0
+AME.US,D,20170811,000000,60.3398,60.7358,60.1498,60.313,738664.44728167,0
+AME.US,D,20170814,000000,60.7178,61.1695,60.5807,60.8313,799498.56960631,0
+AME.US,D,20170815,000000,60.9597,61.1208,60.7775,60.8214,557139.0446514,0
+AME.US,D,20170816,000000,61.1208,61.1408,60.7915,60.8214,562007.78465208,0
+AME.US,D,20170817,000000,60.7458,60.9795,60.491,60.511,1301015.9786472,0
+AME.US,D,20170818,000000,60.3398,60.88,60.1975,60.6591,907973.77518689,0
+AME.US,D,20170821,000000,60.5906,60.7178,59.9727,60.12,614170.84587312,0
+AME.US,D,20170822,000000,60.3031,60.7915,60.0702,60.6591,716067.62385164,0
+AME.US,D,20170823,000000,60.3228,60.4283,59.8473,60.1975,849972.04537296,0
+AME.US,D,20170824,000000,60.2841,60.7458,60.1975,60.2454,788133.82080624,0
+AME.US,D,20170825,000000,60.5209,60.7178,60.1299,60.2553,598854.01497507,0
+AME.US,D,20170828,000000,60.3228,60.501,59.8663,60.12,448191.43861659,0
+AME.US,D,20170829,000000,59.6017,60.3796,59.532,60.3031,703753.04860634,0
+AME.US,D,20170830,000000,60.2454,60.511,60.2065,60.4085,710218.90418527,0
+AME.US,D,20170831,000000,60.4283,61.0084,60.3885,60.9597,1232524.9485346,0
+AME.US,D,20170901,000000,61.0084,61.2154,60.6394,60.9397,1142978.929666,0
+AME.US,D,20170905,000000,60.9199,61.1597,60.5507,60.7258,828289.86963092,0
+AME.US,D,20170906,000000,61.1009,61.1875,60.7538,61.1597,880165.47015003,0
+AME.US,D,20170907,000000,61.2054,61.3218,60.5407,61.2919,729033.50865937,0
+AME.US,D,20170908,000000,61.2154,61.9486,60.9895,61.7268,1207964.1453437,0
+AME.US,D,20170911,000000,61.9874,62.1835,61.5477,62.076,1073544.1037523,0
+AME.US,D,20170912,000000,62.2332,62.6749,62.1835,62.5655,897839.27778252,0
+AME.US,D,20170913,000000,62.3814,62.7525,62.2232,62.7425,537247.97020606,0
+AME.US,D,20170914,000000,62.7336,63.0181,62.4391,62.9793,788431.33258166,0
+AME.US,D,20170915,000000,62.9426,63.5415,62.7893,63.047,1376386.9685668,0
+AME.US,D,20170918,000000,63.2042,64.0439,63.0768,63.9952,1015019.7181165,0
+AME.US,D,20170919,000000,63.8877,64.1703,63.7335,64.0539,681628.62563056,0
+AME.US,D,20170920,000000,64.2101,64.3086,63.7723,64.0837,1301112.4689529,0
+AME.US,D,20170921,000000,64.0439,64.3693,63.7236,63.8002,892062.92584531,0
+AME.US,D,20170922,000000,63.7633,63.8579,63.1555,63.2986,1052184.5674693,0
+AME.US,D,20170925,000000,63.2799,63.445,62.5456,62.7615,1387092.3669457,0
+AME.US,D,20170926,000000,62.8559,63.4748,62.7336,63.1355,1240661.2925283,0
+AME.US,D,20170927,000000,63.3683,64.0737,63.3683,63.9573,1564971.2401122,0
+AME.US,D,20170928,000000,63.8877,63.9862,62.9793,63.2629,974036.4659433,0
+AME.US,D,20170929,000000,63.1842,63.8678,63.1654,63.7335,823227.1439118,0
+AME.US,D,20171002,000000,63.6947,64.5065,63.3583,64.4977,921654.29132006,0
+AME.US,D,20171003,000000,64.4677,64.5544,63.7633,63.9763,1050044.6939224,0
+AME.US,D,20171004,000000,63.9076,64.7095,63.7723,64.613,684866.07640308,0
+AME.US,D,20171005,000000,64.5632,64.7244,64.2001,64.5264,1109386.2318331,0
+AME.US,D,20171006,000000,64.438,64.6707,64.1703,64.6508,665475.54541776,0
+AME.US,D,20171009,000000,64.6608,65.003,64.408,64.7693,645880.9776405,0
+AME.US,D,20171010,000000,64.9104,65.0279,64.5931,64.817,1125779.5327024,0
+AME.US,D,20171011,000000,64.807,64.8467,64.408,64.6309,912663.60607936,0
+AME.US,D,20171012,000000,64.5544,65.2298,64.5544,64.7693,1028630.8818427,0
+AME.US,D,20171013,000000,65.192,65.2885,64.807,64.8537,891738.27617144,0
+AME.US,D,20171016,000000,65.1433,65.414,64.6608,65.404,534299.99035016,0
+AME.US,D,20171017,000000,65.384,65.8089,65.384,65.5491,917266.99773978,0
+AME.US,D,20171018,000000,65.6656,65.7622,65.211,65.5491,1020172.9034971,0
+AME.US,D,20171019,000000,65.3363,66.0118,65.1144,66.0118,704995.36129025,0
+AME.US,D,20171020,000000,66.4158,66.4258,65.9234,66.187,840540.11800585,0
+AME.US,D,20171023,000000,66.2247,66.4357,65.9134,66.1004,1221044.6123894,0
+AME.US,D,20171024,000000,66.187,66.6585,66.187,66.3292,917034.81794205,0
+AME.US,D,20171025,000000,66.3014,66.6387,65.4617,66.1183,1022779.1468542,0
+AME.US,D,20171026,000000,66.5242,66.8894,66.1322,66.8128,873811.18148689,0
+AME.US,D,20171027,000000,66.5909,66.9978,66.3491,66.7739,1031108.471459,0
+AME.US,D,20171030,000000,66.4944,66.6585,65.2497,65.2697,1693669.2055634,0
+AME.US,D,20171031,000000,65.384,65.6069,64.9493,65.1333,1457318.2123434,0
+AME.US,D,20171101,000000,65.5681,65.597,64.5831,64.9024,1928391.9248773,0
+AME.US,D,20171102,000000,65.4238,66.1183,64.6269,65.993,3678705.9653328,0
+AME.US,D,20171103,000000,66.379,66.6974,65.1333,65.2975,2466677.165868,0
+AME.US,D,20171106,000000,65.384,66.3591,65.2597,66.1571,1554273.8825922,0
+AME.US,D,20171107,000000,66.1959,66.4854,65.8934,66.167,1400769.8677568,0
+AME.US,D,20171108,000000,65.8667,66.2059,65.1721,65.6755,1370026.6492595,0
+AME.US,D,20171109,000000,65.3363,66.2059,65.2398,65.6358,1330472.6597373,0
+AME.US,D,20171110,000000,65.4806,65.9531,65.3164,65.8467,1077334.3635669,0
+AME.US,D,20171113,000000,65.7522,66.5819,65.6557,66.4854,2024218.8595726,0
+AME.US,D,20171114,000000,66.2337,67.0745,66.2337,67.0645,1997079.9560304,0
+AME.US,D,20171115,000000,66.5998,67.0158,66.2437,66.4158,1838709.2114092,0
+AME.US,D,20171116,000000,66.8128,67.9709,66.5909,67.6734,2014847.2386464,0
+AME.US,D,20171117,000000,67.5062,67.9709,67.2575,67.8066,3045739.6120253,0
+AME.US,D,20171120,000000,67.9221,68.4722,67.7589,68.1946,1757478.4456424,0
+AME.US,D,20171121,000000,68.338,68.7548,67.75,67.8942,1525619.277167,0
+AME.US,D,20171122,000000,67.9709,68.1022,67.6057,67.7868,1036408.4025126,0
+AME.US,D,20171124,000000,67.8644,68.0773,67.6545,67.7868,290955.46019281,0
+AME.US,D,20171127,000000,67.8644,68.328,67.7778,68.135,921792.99613429,0
+AME.US,D,20171128,000000,69.4861,69.5139,69.4861,69.4861,1565266.7416729,0
+AME.US,D,20171129,000000,69.5726,69.5726,68.7817,69.1777,1406565.3167337,0
+AME.US,D,20171130,000000,69.2742,70.5079,69.2742,70.1507,1593614.7893564,0
+AME.US,D,20171201,000000,70.0641,70.2492,68.1072,69.5726,1369770.3468854,0
+AME.US,D,20171204,000000,70.0731,70.3964,69.2374,69.2832,1024724.0295754,0
+AME.US,D,20171205,000000,69.2832,69.5339,68.4712,68.6553,1156561.9503862,0
+AME.US,D,20171206,000000,68.6853,69.1489,68.4912,68.6453,754726.06272567,0
+AME.US,D,20171207,000000,68.6076,69.0523,68.3549,68.9936,1142086.3943397,0
+AME.US,D,20171208,000000,69.2832,69.4861,68.9439,69.323,892399.63680737,0
+AME.US,D,20171211,000000,69.5726,69.6703,69.1976,69.4861,985210.24434698,0
+AME.US,D,20171212,000000,69.4961,69.8462,69.3797,69.7,1098103.9018357,0
+AME.US,D,20171213,000000,69.6214,69.8661,69.2593,69.293,766655.68185613,0
+AME.US,D,20171214,000000,69.5239,69.71,68.5489,68.5689,835102.48724539,0
+AME.US,D,20171215,000000,68.7737,69.0036,68.6453,68.8185,3282922.8341306,0
+AME.US,D,20171218,000000,68.9836,69.8264,68.9836,69.0902,1283449.7175011,0
+AME.US,D,20171219,000000,69.3896,69.8771,69.0036,69.6313,1572687.4492337,0
+AME.US,D,20171220,000000,69.71,70.2204,69.6115,70.0363,1607174.6926076,0
+AME.US,D,20171221,000000,70.3487,70.4731,69.8821,70.1717,705399.41444472,0
+AME.US,D,20171222,000000,70.4353,70.482,69.8264,70.1517,585878.07909384,0
+AME.US,D,20171226,000000,70.2601,70.2601,69.9129,70.093,243686.26665616,0
+AME.US,D,20171227,000000,70.2502,70.4631,70.0065,70.2204,525187.68712017,0
+AME.US,D,20171228,000000,70.4531,70.4731,69.6214,70.4174,590324.67400774,0
+AME.US,D,20171229,000000,70.5387,70.5964,69.9308,70.0263,917557.47376377,0
+AME.US,D,20180102,000000,70.4353,70.8194,69.71,70.299,819442.91474118,0
+AME.US,D,20180103,000000,69.9886,70.9168,69.9886,70.9168,1156804.1812575,0
+AME.US,D,20180104,000000,71.1864,71.9884,71.1207,71.4869,1207196.2433288,0
+AME.US,D,20180105,000000,71.6222,71.7964,71.0442,71.3018,2209425.9704239,0
+AME.US,D,20180108,000000,71.2461,71.8341,70.7317,71.7774,1699670.7015469,0
+AME.US,D,20180109,000000,71.6908,71.8541,71.2641,71.5068,1206647.454716,0
+AME.US,D,20180110,000000,71.3018,71.4372,70.9845,71.2361,816652.73673915,0
+AME.US,D,20180111,000000,71.2741,72.0659,71.1387,72.056,962831.52921178,0
+AME.US,D,20180112,000000,72.3695,72.8798,72.0858,72.6618,763101.62226852,0
+AME.US,D,20180116,000000,72.9096,73.0718,72.0759,72.3862,800372.00789297,0
+AME.US,D,20180117,000000,72.8399,73.5753,72.5186,73.4678,1301006.9326811,0
+AME.US,D,20180118,000000,73.7852,73.8628,73.2449,73.5076,1215088.3462366,0
+AME.US,D,20180119,000000,73.8329,74.7154,73.8329,74.384,1613370.1743095,0
+AME.US,D,20180122,000000,74.2129,74.3443,73.5374,73.9225,819891.19261902,0
+AME.US,D,20180123,000000,73.9026,74.7711,73.7762,74.404,773014.99605601,0
+AME.US,D,20180124,000000,74.5313,74.7442,73.5374,74.3055,819256.96988153,0
+AME.US,D,20180125,000000,74.7612,74.9253,73.8041,74.384,676517.65475867,0
+AME.US,D,20180126,000000,74.7612,75.4577,74.194,75.4477,802377.19705509,0
+AME.US,D,20180129,000000,75.1214,75.5183,74.8576,74.8776,1065590.6892962,0
+AME.US,D,20180130,000000,74.7254,75.2766,73.9693,73.9693,1333777.4527021,0
+AME.US,D,20180131,000000,74.1562,74.6387,73.3692,73.7285,1668163.601464,0
+AME.US,D,20180201,000000,74.7064,75.8655,73.5842,75.2855,1677603.5696901,0
+AME.US,D,20180202,000000,75.2198,75.7313,74.5612,74.6477,1740253.920995,0
+AME.US,D,20180205,000000,74.194,74.8477,71.3884,71.4073,2625740.429453,0
+AME.US,D,20180206,000000,69.9696,72.7802,69.1727,72.1913,2793072.7112019,0
+AME.US,D,20180207,000000,71.7495,72.4529,71.6034,71.662,1615033.6269729,0
+AME.US,D,20180208,000000,71.6321,71.9784,69.5816,69.6214,1567967.4651208,0
+AME.US,D,20180209,000000,70.2791,70.4631,68.7638,69.8661,2111161.6504061,0
+AME.US,D,20180212,000000,70.5865,71.8252,70.1914,71.5068,1793793.9792849,0
+AME.US,D,20180213,000000,71.3685,72.047,71.0342,71.9098,997005.17909262,0
+AME.US,D,20180214,000000,71.5545,72.3495,71.3495,72.1913,933617.07899306,0
+AME.US,D,20180215,000000,72.8102,73.3106,72.0371,73.2828,1054835.0355498,0
+AME.US,D,20180216,000000,73.0131,74.3443,72.8798,73.9693,1439586.1084847,0
+AME.US,D,20180220,000000,73.5753,74.4627,73.0917,73.1683,1181421.2704599,0
+AME.US,D,20180221,000000,73.2638,74.5114,73.2638,73.7762,1225249.9815394,0
+AME.US,D,20180222,000000,73.9126,74.5363,73.7185,73.8926,740390.21660065,0
+AME.US,D,20180223,000000,74.2956,74.4527,73.3405,74.1742,1041047.9780376,0
+AME.US,D,20180226,000000,74.591,75.969,74.3543,75.7611,925099.79931394,0
+AME.US,D,20180227,000000,75.7113,76.4347,75.0517,75.0617,1090877.1799933,0
+AME.US,D,20180228,000000,75.2586,75.389,73.1583,73.1872,1546242.0697628,0
+AME.US,D,20180301,000000,73.1962,73.3205,71.2461,71.6819,1019778.9014162,0
+AME.US,D,20180302,000000,72.0072,72.1814,72.0072,72.0072,1031987.9403897,0
+AME.US,D,20180305,000000,71.477,72.9474,71.1237,72.6618,967687.2028169,0
+AME.US,D,20180306,000000,72.9862,73.5623,72.2609,73.5473,1111474.8449053,0
+AME.US,D,20180307,000000,72.7415,74.0975,71.7864,73.9413,1368335.0535905,0
+AME.US,D,20180308,000000,74.1642,74.6766,73.7762,74.6477,878624.64058335,0
+AME.US,D,20180309,000000,75.1801,76.1521,74.9533,76.1331,806082.02274511,0
+AME.US,D,20180312,000000,76.1521,76.2118,75.4755,75.7113,1003012.7057202,0
+AME.US,D,20180313,000000,75.8755,76.6475,75.4954,75.7411,835691.48015217,0
+AME.US,D,20180314,000000,76.2903,76.348,75.4427,75.5621,793171.41884161,0
+AME.US,D,20180315,000000,75.8566,76.0664,75.3323,75.4666,632960.32266349,0
+AME.US,D,20180316,000000,75.4577,76.3093,75.2476,76.1631,1481259.8694071,0
+AME.US,D,20180319,000000,75.8566,76.0088,74.7044,75.379,857918.4240776,0
+AME.US,D,20180320,000000,75.7014,76.4367,75.572,75.9223,1015142.3412133,0
+AME.US,D,20180321,000000,76.0864,76.6197,75.6317,75.6317,1031663.2907159,0
+AME.US,D,20180322,000000,74.9233,75.3492,73.6877,73.7434,1266699.6035228,0
+AME.US,D,20180323,000000,73.9563,74.3622,72.1455,72.2251,962389.28197803,0
+AME.US,D,20180326,000000,73.2887,74.4706,72.5823,74.3323,954670.05753436,0
+AME.US,D,20180327,000000,74.4219,74.5493,72.5146,72.6668,1202473.2438938,0
+AME.US,D,20180328,000000,72.64,73.1743,72.1366,72.5534,1271085.8919958,0
+AME.US,D,20180329,000000,73.0768,74.1145,72.9146,73.5433,880126.2709634,0
+AME.US,D,20180402,000000,73.5433,73.5433,71.1694,72.2748,869072.10033431,0
+AME.US,D,20180403,000000,72.4759,73.2499,72.0202,73.2111,1014379.4647349,0
+AME.US,D,20180404,000000,72.0599,73.4638,71.5287,73.2499,912417.35477875,0
+AME.US,D,20180405,000000,73.61,74.2846,73.4738,73.9663,896101.44717534,0
+AME.US,D,20180406,000000,72.9992,73.4339,70.3974,71.1884,1241065.3456827,0
+AME.US,D,20180409,000000,71.857,72.4669,70.888,71.0263,1110417.4719737,0
+AME.US,D,20180410,000000,72.2052,72.6021,71.7038,72.1455,1033158.8904518,0
+AME.US,D,20180411,000000,71.5088,72.1266,71.2661,71.7038,886369.9978181,0
+AME.US,D,20180412,000000,72.7465,73.3165,72.3635,72.7465,1270124.0042622,0
+AME.US,D,20180413,000000,73.1445,73.3563,72.2251,72.5435,702151.9125987,0
+AME.US,D,20180416,000000,73.2598,73.7025,72.8649,73.1832,667956.15035617,0
+AME.US,D,20180417,000000,73.4836,74.1712,73.2608,73.9383,966074.00552106,0
+AME.US,D,20180418,000000,74.3135,74.7333,73.9663,74.5194,775038.27715043,0
+AME.US,D,20180419,000000,74.402,74.6607,73.6975,74.0846,662808.99561971,0
+AME.US,D,20180420,000000,73.62,73.8796,72.9146,73.3852,1394282.9049235,0
+AME.US,D,20180423,000000,73.4339,73.61,72.1555,72.438,1265449.2499801,0
+AME.US,D,20180424,000000,72.5534,72.8349,68.5846,69.5229,1794115.6136366,0
+AME.US,D,20180425,000000,69.0205,69.7487,68.3151,69.6493,2511524.0506924,0
+AME.US,D,20180426,000000,69.7587,69.8652,68.7608,69.2155,1500782.0694551,0
+AME.US,D,20180427,000000,69.2433,69.2433,68.0565,68.6823,1995624.5605885,0
+AME.US,D,20180430,000000,68.8066,69.0016,67.5589,67.5689,1922661.8078781,0
+AME.US,D,20180501,000000,67.5092,67.5489,66.378,67.0465,3243423.120405,0
+AME.US,D,20180502,000000,67.8683,70.0463,67.7341,67.9062,2842256.6342392,0
+AME.US,D,20180503,000000,67.7719,68.7877,67.2784,67.7529,4737228.7397477,0
+AME.US,D,20180504,000000,67.4803,69.3687,67.356,69.2155,3404539.8183051,0
+AME.US,D,20180507,000000,69.3498,70.5596,69.2155,70.4731,1911035.7311672,0
+AME.US,D,20180508,000000,70.5596,71.1884,70.3238,71.1039,1805696.4605169,0
+AME.US,D,20180509,000000,71.4192,72.65,71.0462,72.4102,1941526.6677197,0
+AME.US,D,20180510,000000,72.8052,72.8052,71.8898,72.3038,1847900.9181198,0
+AME.US,D,20180511,000000,72.4002,72.7565,71.9127,72.4182,1419883.994221,0
+AME.US,D,20180514,000000,72.6221,72.6221,71.6848,71.8759,1114188.6347487,0
+AME.US,D,20180515,000000,71.6351,72.1654,71.3416,71.8759,1360305.2509758,0
+AME.US,D,20180516,000000,72.0012,72.7565,71.7138,72.5246,1229168.8950947,0
+AME.US,D,20180517,000000,72.5624,73.2887,72.2938,72.9236,1306135.9954852,0
+AME.US,D,20180518,000000,72.9813,73.6678,72.7952,73.1255,1226281.2216799,0
+AME.US,D,20180521,000000,73.5723,74.2389,73.5723,73.8011,1105058.2395864,0
+AME.US,D,20180522,000000,73.9195,74.0846,73.0868,73.1544,948828.37361943,0
+AME.US,D,20180523,000000,72.6321,72.7862,71.8371,72.5246,1058052.3841753,0
+AME.US,D,20180524,000000,72.5057,73.6877,72.3803,73.629,1376318.621267,0
+AME.US,D,20180525,000000,73.3165,73.6379,72.5007,72.6868,1163328.3330626,0
+AME.US,D,20180529,000000,72.0202,72.2102,70.8591,71.2571,1191999.0202053,0
+AME.US,D,20180530,000000,71.7337,72.65,71.5377,72.3235,1461134.6049492,0
+AME.US,D,20180531,000000,72.4002,72.4907,70.6163,70.695,2559225.4403893,0
+AME.US,D,20180601,000000,71.4093,72.255,71.1694,71.8371,1279844.3974386,0
+AME.US,D,20180604,000000,72.1953,72.438,71.8371,72.3335,924642.47546994,0
+AME.US,D,20180605,000000,72.3335,73.2798,72.3335,73.1922,1620903.4538936,0
+AME.US,D,20180606,000000,73.231,73.5334,72.7365,73.5334,1286341.4113454,0
+AME.US,D,20180607,000000,73.5723,73.7632,72.9623,73.3563,858854.17901993,0
+AME.US,D,20180608,000000,73.3465,73.4569,72.8748,73.3265,628352.91057368,0
+AME.US,D,20180611,000000,73.3265,73.6877,73.027,73.2012,1608819.0482313,0
+AME.US,D,20180612,000000,73.3465,73.5802,73.0569,73.4249,675665.32372634,0
+AME.US,D,20180613,000000,73.5901,73.7732,72.8649,72.9236,1043320.5257546,0
+AME.US,D,20180614,000000,72.9912,73.3125,72.2738,72.5813,914944.19465523,0
+AME.US,D,20180615,000000,72.2928,72.9046,71.9108,72.8251,1550566.04158,0
+AME.US,D,20180618,000000,72.1445,72.7565,71.8162,72.6311,864907.94058558,0
+AME.US,D,20180619,000000,71.7595,71.9505,70.496,71.1674,1247297.0112492,0
+AME.US,D,20180620,000000,71.6531,71.6531,70.885,71.1009,795183.64375518,0
+AME.US,D,20180621,000000,70.7188,70.7188,69.693,70.3039,1542072.8844774,0
+AME.US,D,20180622,000000,70.885,71.1377,70.496,70.7964,1581014.7636239,0
+AME.US,D,20180625,000000,70.5646,70.691,69.5359,70.3139,1351271.346119,0
+AME.US,D,20180626,000000,70.4591,70.8651,70.0602,70.107,1092966.7981727,0
+AME.US,D,20180627,000000,70.488,71.466,69.324,69.3527,1514337.9522769,0
+AME.US,D,20180628,000000,69.4105,69.8761,68.8972,69.5458,922451.34144817,0
+AME.US,D,20180629,000000,69.9826,70.7964,69.8254,69.9826,1322356.4178905,0
+AME.US,D,20180702,000000,69.304,69.7797,68.6543,69.7427,1282757.1985374,0
+AME.US,D,20180703,000000,70.2453,70.5885,69.2653,69.4105,548851.9345553,0
+AME.US,D,20180705,000000,69.8851,69.9537,69.1499,69.8094,991132.33684986,0
+AME.US,D,20180706,000000,69.6533,70.0503,69.4394,69.723,674735.59942812,0
+AME.US,D,20180709,000000,69.7727,70.889,69.7727,70.8263,793668.94697958,0
+AME.US,D,20180710,000000,71.2351,71.4958,70.9238,71.1576,1487262.3704978,0
+AME.US,D,20180711,000000,70.4403,70.7287,69.6333,69.8851,1006726.5773763,0
+AME.US,D,20180712,000000,70.478,71.1009,69.9826,71.0023,849817.25884115,0
+AME.US,D,20180713,000000,70.8939,71.6828,70.8939,71.476,567290.62888072,0
+AME.US,D,20180716,000000,71.5257,71.6729,70.5746,70.7676,531386.18414415,0
+AME.US,D,20180717,000000,70.6521,71.1576,70.4591,70.9735,829442.72776072,0
+AME.US,D,20180718,000000,71.1377,71.6331,70.8751,71.5347,756425.69925356,0
+AME.US,D,20180719,000000,71.2541,71.5545,71.061,71.4162,659677.08111886,0
+AME.US,D,20180720,000000,71.1107,71.7964,70.9825,71.3486,795736.45279737,0
+AME.US,D,20180723,000000,71.2351,71.2351,70.4491,70.5158,834751.70478045,0
+AME.US,D,20180724,000000,71.0123,71.6581,70.9138,71.2251,1057184.9765328,0
+AME.US,D,20180725,000000,71.1576,73.1544,71.071,73.0469,1728949.4786359,0
+AME.US,D,20180726,000000,72.9046,74.8119,72.9046,74.7741,1491857.7212995,0
+AME.US,D,20180727,000000,74.8706,75.1044,74.1015,74.5323,1113551.3966892,0
+AME.US,D,20180730,000000,74.6209,75.394,73.5812,73.7752,2071607.6608838,0
+AME.US,D,20180731,000000,74.1165,75.6566,72.9524,75.4527,2006839.5483935,0
+AME.US,D,20180801,000000,75.5004,75.5372,74.1832,74.5025,2124149.6475755,0
+AME.US,D,20180802,000000,74.1165,74.8418,73.7652,74.4447,1263608.8984233,0
+AME.US,D,20180803,000000,74.5323,74.788,73.6488,74.2597,1044932.7179432,0
+AME.US,D,20180806,000000,74.4249,74.4836,73.8129,74.017,819581.6195554,0
+AME.US,D,20180807,000000,74.2696,75.2616,74.2597,75.1541,1109002.2808256,0
+AME.US,D,20180808,000000,75.1831,75.2228,74.6975,74.8418,746920.39904994,0
+AME.US,D,20180809,000000,74.9173,75.2129,74.1732,74.3453,1335355.4712408,0
+AME.US,D,20180810,000000,73.9116,74.012,73.2897,73.5911,1498157.7341658,0
+AME.US,D,20180813,000000,73.7085,74.1552,72.9992,73.3762,1354239.4281219,0
+AME.US,D,20180814,000000,73.5046,73.8419,73.3086,73.5344,1021300.6339431,0
+AME.US,D,20180815,000000,73.0171,73.2121,72.254,72.8349,1201422.9067136,0
+AME.US,D,20180816,000000,73.2121,73.9016,73.0081,73.4449,904019.68287421,0
+AME.US,D,20180817,000000,73.4449,74.1632,73.232,74.007,1466899.9007056,0
+AME.US,D,20180820,000000,74.0866,74.5124,73.997,74.2696,990248.84748971,0
+AME.US,D,20180821,000000,74.4349,74.8219,74.2966,74.6776,1501130.8417054,0
+AME.US,D,20180822,000000,74.4447,74.5473,73.6389,73.8219,582317.98886213,0
+AME.US,D,20180823,000000,73.8219,74.007,73.3475,73.5443,894803.85358723,0
+AME.US,D,20180824,000000,73.8129,73.9583,73.3375,73.9116,788068.48882852,0
+AME.US,D,20180827,000000,74.2597,75.0457,74.1732,74.7363,657200.49660985,0
+AME.US,D,20180828,000000,75.0547,75.4804,74.8985,74.996,775163.9155691,0
+AME.US,D,20180829,000000,75.2616,75.2616,74.7064,74.986,759718.43093032,0
+AME.US,D,20180830,000000,74.8796,75.0357,73.9871,74.1453,766485.81871408,0
+AME.US,D,20180831,000000,73.9215,74.7064,73.8219,74.6387,878827.67226793,0
+AME.US,D,20180904,000000,74.4249,74.592,73.6389,74.405,1199486.0648513,0
+AME.US,D,20180905,000000,74.2597,75.785,74.1165,75.6467,1562301.6749921,0
+AME.US,D,20180906,000000,75.776,76.5101,75.7163,75.9282,1347414.7492193,0
+AME.US,D,20180907,000000,75.776,76.346,75.2716,75.7361,1313006.909326,0
+AME.US,D,20180910,000000,76.1888,77.335,76.0137,76.9858,1494175.4988473,0
+AME.US,D,20180911,000000,76.7152,77.7907,76.5191,77.0922,1576887.7928471,0
+AME.US,D,20180912,000000,77.0445,77.4892,76.6167,77.335,1162438.8130584,0
+AME.US,D,20180913,000000,77.6255,78.5628,77.5568,78.3946,1042471.2100445,0
+AME.US,D,20180914,000000,78.2961,78.8682,78.1002,78.5299,743091.94515594,0
+AME.US,D,20180917,000000,78.5678,78.8483,78.1489,78.4921,863791.26632037,0
+AME.US,D,20180918,000000,78.6941,79.2193,78.1002,79.1816,1266578.9906409,0
+AME.US,D,20180919,000000,79.3248,79.3248,78.6275,78.6542,1517579.4234789,0
+AME.US,D,20180920,000000,79.0065,79.1916,78.1886,79.0652,968507.37041405,0
+AME.US,D,20180921,000000,79.2583,79.5886,78.9468,79.2104,1551346.0048832,0
+AME.US,D,20180924,000000,79.0452,79.0452,78.1539,78.2474,956688.31309203,0
+AME.US,D,20180925,000000,78.0415,78.1101,77.4704,77.7629,1356479.8124038,0
+AME.US,D,20180926,000000,77.7142,77.9778,77.0335,77.1321,1016782.6764075,0
+AME.US,D,20180927,000000,77.2275,77.5469,76.6655,76.6853,671155.40704943,0
+AME.US,D,20180928,000000,76.5758,77.3549,76.4804,76.8674,987260.66333983,0
+AME.US,D,20181001,000000,77.4017,77.6842,77.0535,77.4405,1064956.4665586,0
+AME.US,D,20181002,000000,77.5469,77.8991,77.2962,77.4116,707860.9223435,0
+AME.US,D,20181003,000000,77.6643,77.7728,77.2574,77.5469,1103163.6122328,0
+AME.US,D,20181004,000000,77.3838,78.0325,76.6853,76.9938,837188.08499548,0
+AME.US,D,20181005,000000,77.0037,77.1698,75.8695,76.4127,829272.86461867,0
+AME.US,D,20181008,000000,76.167,76.2366,74.992,75.7034,1078678.1920931,0
+AME.US,D,20181009,000000,75.584,75.7034,74.5771,74.6159,1066454.0765092,0
+AME.US,D,20181010,000000,74.3204,74.5184,72.0182,72.0679,1671343.7611178,0
+AME.US,D,20181011,000000,71.8838,71.9992,69.6105,69.8054,1766811.8724892,0
+AME.US,D,20181012,000000,71.06,71.2809,69.699,70.7267,1469150.336061,0
+AME.US,D,20181015,000000,70.6203,71.06,70.0373,70.2024,1475261.3887455,0
+AME.US,D,20181016,000000,70.7078,71.5147,69.699,71.3665,2581910.7132661,0
+AME.US,D,20181017,000000,71.2441,71.5844,70.6402,71.2241,1694748.6908567,0
+AME.US,D,20181018,000000,70.883,71.06,69.0961,69.2423,1415334.8783574,0
+AME.US,D,20181019,000000,69.3488,69.4592,68.1052,68.6006,1633424.0761455,0
+AME.US,D,20181022,000000,68.8533,68.9589,68.2723,68.4932,1572518.5911991,0
+AME.US,D,20181023,000000,67.2306,67.2306,65.414,66.0755,1762806.5197018,0
+AME.US,D,20181024,000000,65.7253,66.2487,63.3643,63.5206,2344355.6014416,0
+AME.US,D,20181025,000000,64.0927,65.1323,63.8927,64.5394,1599262.4875529,0
+AME.US,D,20181026,000000,63.5295,65.7542,63.433,64.832,1698234.4031445,0
+AME.US,D,20181029,000000,65.7542,66.0457,63.061,63.829,1565435.5997076,0
+AME.US,D,20181030,000000,63.6449,64.7145,63.3336,64.4917,1740329.3040463,0
+AME.US,D,20181031,000000,65.2876,66.1432,65.0448,65.1711,1975395.7700737,0
+AME.US,D,20181101,000000,67.8335,69.9019,67.8335,69.5906,2861523.5370205,0
+AME.US,D,20181102,000000,70.3994,71.1267,69.6105,70.5626,2822792.7304174,0
+AME.US,D,20181105,000000,70.9118,71.7217,70.3109,71.4152,2737050.037759,0
+AME.US,D,20181106,000000,71.1467,72.7872,70.9417,72.5146,2417529.4266952,0
+AME.US,D,20181107,000000,72.9066,73.3992,72.0281,73.0986,1995353.1816041,0
+AME.US,D,20181108,000000,72.9544,73.2828,72.5823,72.8369,1745193.0185102,0
+AME.US,D,20181109,000000,72.3803,72.8072,71.1467,72.3335,1602400.4326978,0
+AME.US,D,20181112,000000,72.4182,72.4569,70.5626,70.6691,1988320.4454801,0
+AME.US,D,20181113,000000,70.679,71.6531,70.495,70.7367,1727252.8574301,0
+AME.US,D,20181114,000000,71.6729,72.5057,70.7367,70.8919,1614251.653455,0
+AME.US,D,20181115,000000,70.3407,72.5624,70.1934,72.2838,1634020.1048037,0
+AME.US,D,20181116,000000,71.8351,72.8171,71.7595,72.2649,1571643.1426978,0
+AME.US,D,20181119,000000,72.1256,72.2838,70.301,70.5328,1343145.0531989,0
+AME.US,D,20181120,000000,69.9318,70.291,68.7847,69.2135,1894197.1677421,0
+AME.US,D,20181121,000000,69.7777,70.8044,69.7289,70.1934,1565683.8612229,0
+AME.US,D,20181123,000000,69.4065,70.2024,69.324,69.6204,334131.85660255,0
+AME.US,D,20181126,000000,70.2621,70.6104,69.6693,70.104,3140154.3708946,0
+AME.US,D,20181127,000000,69.7857,70.1786,68.4832,69.3488,2202484.6990686,0
+AME.US,D,20181128,000000,69.709,71.8351,69.4164,71.8261,1390419.2722722,0
+AME.US,D,20181129,000000,71.3476,71.6331,70.7567,71.1367,1266725.7363139,0
+AME.US,D,20181130,000000,70.9915,71.7495,70.7267,71.3377,1530148.2908835,0
+AME.US,D,20181203,000000,72.5336,74.1493,72.5336,73.9254,1984807.5952938,0
+AME.US,D,20181204,000000,73.7205,73.8359,69.9508,70.0273,2180625.6244331,0
+AME.US,D,20181206,000000,68.8115,69.7577,66.9132,69.5896,3048802.174119,0
+AME.US,D,20181207,000000,69.4931,70.8361,68.8016,68.9667,1663486.8369672,0
+AME.US,D,20181210,000000,68.9369,69.1717,67.3998,68.8215,1558844.10571,0
+AME.US,D,20181211,000000,70.104,70.5636,68.2883,68.8514,1776939.3341422,0
+AME.US,D,20181212,000000,69.9408,71.9058,69.8154,70.68,2003400.0710437,0
+AME.US,D,20181213,000000,70.67,71.2261,69.5508,69.8652,1731776.84561,0
+AME.US,D,20181214,000000,68.9667,69.9408,68.2186,68.5191,1240584.9043698,0
+AME.US,D,20181217,000000,68.4802,68.9001,66.9451,67.3321,1555966.4833686,0
+AME.US,D,20181218,000000,67.9639,68.6076,66.7869,67.0405,1803670.1641005,0
+AME.US,D,20181219,000000,67.2157,68.3828,65.385,66.0975,2046806.6370364,0
+AME.US,D,20181220,000000,65.8129,66.0378,63.5176,64.3523,2334358.803744,0
+AME.US,D,20181221,000000,64.6259,65.7452,63.4688,63.4788,2692022.2336115,0
+AME.US,D,20181224,000000,63.037,63.2729,61.6401,61.6691,714350.9004988,0
+AME.US,D,20181226,000000,62.0958,64.5871,61.4621,64.4907,1333319.1237507,0
+AME.US,D,20181227,000000,63.3416,65.5314,62.9793,65.5214,1423083.2509143,0
+AME.US,D,20181228,000000,65.8994,66.0378,64.792,64.9563,842795.57889798,0
+AME.US,D,20181231,000000,65.2786,65.9342,65.1224,65.8994,841896.00782024,0
+AME.US,D,20190102,000000,64.9652,65.7651,64.421,65.6965,1073844.6308497,0
+AME.US,D,20190103,000000,65.0348,65.4637,63.6817,63.827,1618897.2596241,0
+AME.US,D,20190104,000000,64.8886,66.2904,64.5294,66.2417,1483374.6152702,0
+AME.US,D,20190107,000000,66.2904,66.8734,65.7602,66.1352,1510222.037681,0
+AME.US,D,20190108,000000,67.2057,67.2057,65.7353,67.1072,1389581.0127429,0
+AME.US,D,20190109,000000,67.7599,68.0315,67.2943,67.5559,1504208.4804093,0
+AME.US,D,20190110,000000,67.0884,68.7439,67.0158,68.725,1041644.0066958,0
+AME.US,D,20190111,000000,68.1599,68.7847,68.131,68.6753,899569.06753089,0
+AME.US,D,20190114,000000,68.2683,68.5876,67.9152,68.345,736551.71163315,0
+AME.US,D,20190115,000000,68.2683,68.5589,67.6843,68.0216,911635.38126088,0
+AME.US,D,20190116,000000,67.8873,68.5289,67.7271,68.4116,1234931.1755292,0
+AME.US,D,20190117,000000,68.2783,69.5706,68.0862,69.3379,1001026.6135977,0
+AME.US,D,20190118,000000,69.8721,70.7277,69.688,70.4393,973534.91737593,0
+AME.US,D,20190122,000000,69.8254,69.8254,68.0116,68.908,1682289.3801531,0
+AME.US,D,20190123,000000,69.0752,69.511,68.1112,68.8315,1086724.0764253,0
+AME.US,D,20190124,000000,68.8315,69.3478,68.5787,69.308,1031958.7922766,0
+AME.US,D,20190125,000000,70.2522,70.69,69.103,69.4254,1244914.9068311,0
+AME.US,D,20190128,000000,68.3071,68.8215,67.6644,68.2883,2082934.2156046,0
+AME.US,D,20190129,000000,68.908,69.8821,68.8414,69.8652,1521938.5740534,0
+AME.US,D,20190130,000000,70.4203,70.9735,69.3577,70.6611,778766.22030948,0
+AME.US,D,20190131,000000,70.8263,71.0133,70.1836,70.9635,1031100.4306002,0
+AME.US,D,20190201,000000,71.2461,71.8202,70.7277,71.458,1027459.9317805,0
+AME.US,D,20190204,000000,71.3795,71.7445,70.8313,71.7445,1649249.4913624,0
+AME.US,D,20190205,000000,73.1136,74.3006,72.0719,72.9126,3243833.2042037,0
+AME.US,D,20190206,000000,72.7634,74.1284,72.5773,72.6361,2195844.9599182,0
+AME.US,D,20190207,000000,72.1794,73.1136,72.0819,73.1136,1955813.2635846,0
+AME.US,D,20190208,000000,72.433,73.7952,72.433,73.7464,1834735.0169494,0
+AME.US,D,20190211,000000,73.7175,74.0985,73.6985,74.0289,1490463.6374058,0
+AME.US,D,20190212,000000,74.5363,75.8237,74.4139,75.2865,1982015.4070771,0
+AME.US,D,20190213,000000,76.1311,77.2714,74.7303,76.6784,2666130.6682901,0
+AME.US,D,20190214,000000,76.4834,76.6973,75.8138,75.8417,1168202.0986001,0
+AME.US,D,20190215,000000,76.5491,77.1161,76.347,76.9112,2771171.4220577,0
+AME.US,D,20190219,000000,76.4744,77.3499,76.3967,76.9411,902049.67246931,0
+AME.US,D,20190220,000000,77.1062,77.7976,76.7341,77.6892,993641.08479405,0
+AME.US,D,20190221,000000,77.6008,77.8266,76.9878,77.1539,1105675.3754989,0
+AME.US,D,20190222,000000,77.2714,77.6305,76.9838,77.2912,1060518.9176108,0
+AME.US,D,20190225,000000,77.8266,78.2732,77.4654,77.6495,1188063.019825,0
+AME.US,D,20190226,000000,77.3499,77.7042,76.9411,77.0275,1023994.3216397,0
+AME.US,D,20190227,000000,76.8415,77.6594,76.6088,77.5231,1052934.377552,0
+AME.US,D,20190228,000000,77.3788,77.6992,76.9112,77.4654,1413851.3399097,0
+AME.US,D,20190301,000000,77.8364,77.934,76.9411,77.4554,2070714.1204501,0
+AME.US,D,20190304,000000,77.8753,78.3618,76.8316,77.3877,1841658.1963724,0
+AME.US,D,20190305,000000,77.4454,77.6305,77.0127,77.0475,964547.24745727,0
+AME.US,D,20190306,000000,77.2415,77.4892,77.1062,77.1539,1051068.8983114,0
+AME.US,D,20190307,000000,77.1062,77.1161,75.975,76.8316,1555960.4527244,0
+AME.US,D,20190308,000000,76.0824,76.7172,75.8417,76.5491,920075.2676741,0
+AME.US,D,20190311,000000,76.4924,78.0474,76.2585,77.9638,1547766.8176118,0
+AME.US,D,20190312,000000,78.3229,78.518,77.9439,78.0115,994749.71820048,0
+AME.US,D,20190313,000000,78.4603,79.2741,78.1846,78.9348,1449535.6661367,0
+AME.US,D,20190314,000000,78.6912,79.0334,78.1738,78.6413,1153170.7181893,0
+AME.US,D,20190315,000000,78.7109,79.0832,78.512,78.7996,1916190.9267625,0
+AME.US,D,20190318,000000,78.7896,79.7259,78.7896,79.7259,953235.76934671,0
+AME.US,D,20190319,000000,80.1149,80.271,78.8175,79.0732,1345033.6499085,0
+AME.US,D,20190320,000000,78.9845,79.4224,78.1837,78.8463,1139066.0467546,0
+AME.US,D,20190321,000000,78.5448,80.1238,78.5448,80.0949,829904.07203412,0
+AME.US,D,20190322,000000,80.1049,80.261,77.3848,77.4325,1636782.1398,0
+AME.US,D,20190325,000000,77.54,77.8444,77.151,77.6385,1160716.0590615,0
+AME.US,D,20190326,000000,78.2523,78.7299,77.9131,78.6413,912558.06980766,0
+AME.US,D,20190327,000000,78.7299,78.9647,78.1141,78.6712,948106.70654253,0
+AME.US,D,20190328,000000,79.0334,80.271,79.0334,80.1826,926115.96284422,0
+AME.US,D,20190329,000000,80.6909,81.051,80.5436,80.9058,1319340.0907349,0
+AME.US,D,20190401,000000,81.637,81.9773,81.3337,81.9077,1219176.1178267,0
+AME.US,D,20190402,000000,81.9077,81.9176,81.3337,81.637,1319712.9855615,0
+AME.US,D,20190403,000000,82.1047,82.5235,81.7734,82.232,1536981.010645,0
+AME.US,D,20190404,000000,82.4848,82.63,81.5306,81.9176,1003963.5372727,0
+AME.US,D,20190405,000000,81.9873,82.2221,81.7904,82.1932,660995.78196133,0
+AME.US,D,20190408,000000,81.9674,82.5534,81.5206,82.5135,775026.21586223,0
+AME.US,D,20190409,000000,82.0758,82.0857,81.3386,81.4709,658415.67139531,0
+AME.US,D,20190410,000000,81.7057,82.037,81.3624,81.9475,574907.33237473,0
+AME.US,D,20190411,000000,82.037,82.7584,81.8698,82.6897,500363.54580379,0
+AME.US,D,20190412,000000,82.9245,83.7811,82.8848,83.6726,1292146.9113959,0
+AME.US,D,20190415,000000,83.7911,84.0636,83.221,83.4886,678717.83474659,0
+AME.US,D,20190416,000000,83.8706,84.1035,83.2945,83.7712,708025.7599488,0
+AME.US,D,20190417,000000,84.572,84.572,83.5682,83.6169,617088.67250855,0
+AME.US,D,20190418,000000,84.0546,84.4049,83.6358,84.3362,978300.13131961,0
+AME.US,D,20190422,000000,83.8796,84.5671,83.5781,84.4636,467830.23111723,0
+AME.US,D,20190423,000000,84.3652,85.4118,84.2715,85.1173,772645.11655142,0
+AME.US,D,20190424,000000,85.1173,85.584,84.9123,84.9312,718479.8814903,0
+AME.US,D,20190425,000000,84.3362,84.7572,83.3433,83.7712,1135347.1495617,0
+AME.US,D,20190426,000000,83.8508,85.165,83.5881,85.1273,1074924.1161429,0
+AME.US,D,20190429,000000,85.6037,85.7889,84.9223,85.2635,1076756.426841,0
+AME.US,D,20190430,000000,85.6724,86.0456,85.2137,85.9769,1732195.9753746,0
+AME.US,D,20190501,000000,86.2973,86.552,84.1721,84.2119,1752700.1653032,0
+AME.US,D,20190502,000000,84.2965,85.175,83.9712,84.8556,999187.26714825,0
+AME.US,D,20190503,000000,85.3719,85.536,84.9312,85.175,1075558.3388805,0
+AME.US,D,20190506,000000,83.6458,84.4249,83.1264,84.3652,977639.77579103,0
+AME.US,D,20190507,000000,83.3632,84.3751,82.7294,83.3344,1498451.2255118,0
+AME.US,D,20190508,000000,83.2748,83.9762,82.7772,83.3632,971217.13982812,0
+AME.US,D,20190509,000000,82.3385,83.4687,81.8698,83.3245,623543.47190662,0
+AME.US,D,20190510,000000,82.7584,83.7115,81.4211,83.4508,768482.9670174,0
+AME.US,D,20190513,000000,81.6867,82.3872,81.0908,82.0171,1273326.2762776,0
+AME.US,D,20190514,000000,82.3474,83.7214,82.3474,82.9045,947015.15996105,0
+AME.US,D,20190515,000000,82.4648,83.9959,81.9077,83.6358,967219.82789941,0
+AME.US,D,20190516,000000,83.9762,84.582,83.6219,84.4348,711517.50288075,0
+AME.US,D,20190517,000000,83.5483,84.4049,83.4886,83.7612,777285.69718376,0
+AME.US,D,20190520,000000,83.1961,83.7712,82.7394,83.0389,806486.0758996,0
+AME.US,D,20190521,000000,83.6269,84.4446,83.5085,84.3164,1118181.926248,0
+AME.US,D,20190522,000000,83.9762,84.2517,83.4598,83.4786,1067055.1307042,0
+AME.US,D,20190523,000000,82.5335,82.7772,82.0072,82.7584,1255306.711717,0
+AME.US,D,20190524,000000,83.2061,83.5383,82.3285,82.3872,1057917.6997905,0
+AME.US,D,20190528,000000,82.7294,83.0299,81.7346,81.8401,1583968.7741238,0
+AME.US,D,20190529,000000,81.3337,81.8201,80.8471,81.3137,2195768.5717596,0
+AME.US,D,20190530,000000,81.5684,82.1832,81.2271,81.7247,534878.93218344,0
+AME.US,D,20190531,000000,80.1924,80.7774,79.7935,79.8532,1106402.0681126,0
+AME.US,D,20190603,000000,79.8432,80.857,79.5886,80.1337,1407748.3280839,0
+AME.US,D,20190604,000000,80.8958,81.7157,80.1436,81.5873,1414187.0457645,0
+AME.US,D,20190605,000000,82.0668,82.3285,80.7387,82.2718,1189548.5684874,0
+AME.US,D,20190606,000000,82.3385,82.3385,81.1774,81.85,1183130.9580613,0
+AME.US,D,20190607,000000,81.9873,83.9283,81.8798,83.6358,998648.52960894,0
+AME.US,D,20190610,000000,84.1423,84.9412,84.0546,84.3262,1342206.2829345,0
+AME.US,D,20190611,000000,85.1083,85.4794,83.8845,84.1522,913591.32016289,0
+AME.US,D,20190612,000000,83.9762,84.6984,83.216,83.3921,1075014.5758044,0
+AME.US,D,20190613,000000,83.8418,84.0069,83.011,83.6826,747006.83828199,0
+AME.US,D,20190614,000000,83.3532,83.3532,82.5325,83.011,755356.26503377,0
+AME.US,D,20190617,000000,83.2061,83.4219,82.4231,82.4828,1144924.8174945,0
+AME.US,D,20190618,000000,83.0966,84.6407,82.9533,84.4955,1357396.4703064,0
+AME.US,D,20190619,000000,84.8277,84.9342,83.7125,84.779,903669.9055166,0
+AME.US,D,20190620,000000,84.974,86.6734,84.7592,86.5171,1187022.7337182,0
+AME.US,D,20190621,000000,86.4286,87.727,85.7062,85.7162,1756667.3240114,0
+AME.US,D,20190624,000000,85.6367,86.3798,85.4197,85.8028,665656.46474065,0
+AME.US,D,20190625,000000,86.0594,86.0883,85.4496,85.5233,587618.92502307,0
+AME.US,D,20190626,000000,85.6367,86.0684,85.3749,85.7839,722912.4049013,0
+AME.US,D,20190627,000000,86.0784,87.1141,85.7739,86.2037,687676.3565521,0
+AME.US,D,20190628,000000,86.7231,88.7527,86.342,88.7239,5026410.1854688,0
+AME.US,D,20190701,000000,89.6232,90.1506,88.6392,89.9635,1727884.0648456,0
+AME.US,D,20190702,000000,89.9347,89.9785,88.6194,89.0969,1319048.6096034,0
+AME.US,D,20190703,000000,89.1566,89.7706,88.8791,89.7706,462885.10295801,0
+AME.US,D,20190705,000000,88.9676,89.2642,87.5558,88.9676,667786.28721411,0
+AME.US,D,20190708,000000,88.6672,89.2642,88.3726,88.4921,1050135.1535838,0
+AME.US,D,20190709,000000,87.8354,88.4821,87.7468,88.2632,2040118.6527333,0
+AME.US,D,20190710,000000,88.6582,88.8791,87.4604,87.4951,1536536.7531966,0
+AME.US,D,20190711,000000,87.5608,87.912,86.8335,87.5041,1748521.9340516,0
+AME.US,D,20190712,000000,88.0811,89.0572,88.0811,88.8791,1181814.2674335,0
+AME.US,D,20190715,000000,89.0671,89.1566,88.5398,88.8592,1029459.0902986,0
+AME.US,D,20190716,000000,88.9776,89.3099,88.5398,89.1765,1001564.3460297,0
+AME.US,D,20190717,000000,89.1069,89.1516,87.1708,87.2006,1052574.5491209,0
+AME.US,D,20190718,000000,86.8285,87.3479,86.4385,86.8285,1669647.1399119,0
+AME.US,D,20190719,000000,87.1419,87.5907,86.5967,86.6434,1197445.696932,0
+AME.US,D,20190722,000000,86.6345,87.1241,86.361,86.547,852932.08651704,0
+AME.US,D,20190723,000000,87.0245,87.8652,86.7529,87.7071,2096981.5959202,0
+AME.US,D,20190724,000000,87.134,88.0134,86.7728,87.8852,782353.44843962,0
+AME.US,D,20190725,000000,87.7668,87.7767,86.8335,87.1508,993303.36872464,0
+AME.US,D,20190726,000000,87.0047,87.3479,86.527,87.2006,1618107.2452475,0
+AME.US,D,20190729,000000,87.134,87.134,86.1938,86.4873,1645052.1630712,0
+AME.US,D,20190730,000000,86.917,89.9934,86.2137,88.6392,1599165.9972473,0
+AME.US,D,20190731,000000,89.1855,89.3865,86.5967,87.523,1301513.5067852,0
+AME.US,D,20190801,000000,87.2205,88.5795,86.0883,86.2624,1412115.5195172,0
+AME.US,D,20190802,000000,85.7739,85.9799,84.1631,84.4856,1702496.0583061,0
+AME.US,D,20190805,000000,82.9912,82.9912,81.4778,82.1225,1573117.6351794,0
+AME.US,D,20190806,000000,82.5325,83.8219,82.1714,83.7423,1097829.5075293,0
+AME.US,D,20190807,000000,82.6001,83.6269,81.8569,83.2748,1740129.2876838,0
+AME.US,D,20190808,000000,83.6269,85.1302,83.5185,84.9063,1140008.8374484,0
+AME.US,D,20190809,000000,84.5353,84.7004,83.2748,83.3433,1311857.0665183,0
+AME.US,D,20190812,000000,82.8838,83.5383,82.4728,83.016,722332.45796068,0
+AME.US,D,20190813,000000,82.9335,85.3451,82.629,84.0856,929121.23381903,0
+AME.US,D,20190814,000000,82.6986,82.8985,81.1356,81.3894,1206850.4864007,0
+AME.US,D,20190815,000000,81.4978,82.6489,81.1933,82.3654,1495163.5193717,0
+AME.US,D,20190816,000000,82.8648,84.0169,82.6986,83.6538,1291584.0512801,0
+AME.US,D,20190819,000000,84.6905,85.1879,84.3282,84.6805,1005439.0348618,0
+AME.US,D,20190820,000000,84.7103,85.0815,83.9969,84.203,1037341.1421328,0
+AME.US,D,20190821,000000,85.1302,85.1302,83.9969,84.3184,833792.83236909,0
+AME.US,D,20190822,000000,84.6507,84.8267,83.2945,83.7722,735850.14670325,0
+AME.US,D,20190823,000000,83.3045,83.6826,81.2908,81.6739,1292308.7336791,0
+AME.US,D,20190826,000000,82.1912,82.5325,80.7347,81.0291,866762.3636453,0
+AME.US,D,20190827,000000,81.7127,82.1614,81.0968,81.7774,1133108.7754946,0
+AME.US,D,20190828,000000,81.2808,82.2838,80.9217,82.1514,860012.06268649,0
+AME.US,D,20190829,000000,83.0866,84.3382,82.9135,84.1044,655931.04602751,0
+AME.US,D,20190830,000000,84.8576,85.1352,83.4598,83.9293,1077126.3063455,0
+AME.US,D,20190903,000000,83.0866,83.5383,80.8331,81.4381,926991.41134557,0
+AME.US,D,20190904,000000,82.4131,83.2558,82.0629,83.1861,1314584.9278646,0
+AME.US,D,20190905,000000,84.2627,86.3321,84.2627,86.2724,1968006.2208406,0
+AME.US,D,20190906,000000,86.6734,87.4851,86.2137,87.1907,1725593.4251962,0
+AME.US,D,20190909,000000,87.7071,87.905,87.2494,87.6772,793949.37193007,0
+AME.US,D,20190910,000000,87.905,87.905,85.6764,86.342,1308924.1632727,0
+AME.US,D,20190911,000000,86.2326,86.2326,84.9342,86.0495,1305071.5868022,0
+AME.US,D,20190912,000000,86.4773,88.0234,85.6764,87.727,2048690.2082093,0
+AME.US,D,20190913,000000,88.3438,89.089,87.8951,88.7259,791154.1683913,0
+AME.US,D,20190916,000000,88.3139,89.0392,88.2245,88.8811,1513610.2545559,0
+AME.US,D,20190917,000000,88.6204,88.7636,88.0573,88.4234,1067119.4575747,0
+AME.US,D,20190918,000000,87.9349,88.2572,86.8763,88.0622,811652.32767569,0
+AME.US,D,20190919,000000,88.0523,88.8224,87.7817,88.2442,1063539.2651959,0
+AME.US,D,20190920,000000,88.7159,89.1686,87.2195,87.9249,2235944.7227313,0
+AME.US,D,20190923,000000,87.4255,88.116,86.8663,87.5041,1268623.3789896,0
+AME.US,D,20190924,000000,87.7867,89.0591,87.4255,87.9249,1838227.7649888,0
+AME.US,D,20190925,000000,87.5518,88.7059,86.7211,88.5408,795466.07892037,0
+AME.US,D,20190926,000000,88.4731,88.7259,87.9249,88.2055,784179.72849355,0
+AME.US,D,20190927,000000,89.0193,89.871,88.4631,89.3796,1411108.401953,0
+AME.US,D,20190930,000000,89.2075,89.9874,88.8422,89.8233,1251329.5019352,0
+AME.US,D,20191001,000000,90.2312,90.839,86.6325,86.8663,2212410.1341442,0
+AME.US,D,20191002,000000,85.4506,85.7511,83.3275,84.4219,1525338.8522165,0
+AME.US,D,20191003,000000,84.1273,85.5193,83.3374,85.4893,814727.95616497,0
+AME.US,D,20191004,000000,85.7431,86.9639,85.4108,86.8962,740822.41276091,0
+AME.US,D,20191007,000000,86.7509,87.0931,85.7132,86.0854,862484.6267661,0
+AME.US,D,20191008,000000,85.2227,85.2227,84.0896,84.1084,1052820.8004216,0
+AME.US,D,20191009,000000,84.8327,85.4207,84.3919,85.0387,880361.46608317,0
+AME.US,D,20191010,000000,84.98,86.3878,84.8426,86.0366,690943.96054514,0
+AME.US,D,20191011,000000,86.926,88.1111,86.4953,86.5847,1241640.2670866,0
+AME.US,D,20191014,000000,86.0366,86.7758,85.7709,86.4366,710570.69175758,0
+AME.US,D,20191015,000000,86.6913,87.7867,86.1918,87.1231,730570.31779666,0
+AME.US,D,20191016,000000,86.8962,87.3767,86.2704,86.6137,681419.56330187,0
+AME.US,D,20191017,000000,87.2981,88.4035,86.555,86.5847,796570.6918974,0
+AME.US,D,20191018,000000,86.555,86.936,86.144,86.4266,1328643.3643612,0
+AME.US,D,20191021,000000,86.8863,87.3867,86.1102,86.3101,2098292.2559039,0
+AME.US,D,20191022,000000,86.359,87.2583,85.968,86.4554,1925157.4894268,0
+AME.US,D,20191023,000000,86.555,87.0831,86.1341,87.0634,949206.29398282,0
+AME.US,D,20191024,000000,87.4155,87.5608,86.7608,87.1798,415793.81342221,0
+AME.US,D,20191025,000000,87.3071,88.7836,86.9062,88.0035,918860.09288864,0
+AME.US,D,20191028,000000,88.5119,89.2173,88.4234,88.4334,1180864.4409883,0
+AME.US,D,20191029,000000,88.0035,90.2829,88.0035,89.6362,1476074.5205913,0
+AME.US,D,20191030,000000,89.6362,89.6362,88.4781,89.3219,1104471.2568943,0
+AME.US,D,20191031,000000,91.7106,91.9554,88.9795,89.6562,2042989.2393232,0
+AME.US,D,20191101,000000,90.468,92.1503,89.8521,92.1503,1134177.204607,0
+AME.US,D,20191104,000000,92.6797,93.7343,92.3891,93.5402,1814699.2070457,0
+AME.US,D,20191105,000000,93.4408,94.763,93.4308,94.1551,1660513.7294276,0
+AME.US,D,20191106,000000,94.3501,94.3799,93.3821,94.2715,1225356.5229184,0
+AME.US,D,20191107,000000,95.0256,95.1839,93.9512,94.1064,1055118.4758223,0
+AME.US,D,20191108,000000,93.7631,94.4685,93.4705,94.4386,619617.52259972,0
+AME.US,D,20191111,000000,93.6159,94.3889,93.6159,94.2626,440605.89345039,0
+AME.US,D,20191112,000000,94.4685,94.9559,94.0676,94.1551,1488600.1683799,0
+AME.US,D,20191113,000000,93.5005,94.5172,93.2557,93.9611,983611.11855403,0
+AME.US,D,20191114,000000,93.7243,95.3968,93.7044,94.8884,1138623.7995209,0
+AME.US,D,20191115,000000,95.2705,96.112,95.2127,96.0346,1354928.9317637,0
+AME.US,D,20191118,000000,95.7003,96.0046,94.9082,95.2415,917164.47679013,0
+AME.US,D,20191119,000000,95.9559,97.0703,95.5052,97.0205,1744707.5516604,0
+AME.US,D,20191120,000000,96.543,96.932,95.2028,96.3449,1398005.8225458,0
+AME.US,D,20191121,000000,96.3449,96.5807,95.154,95.739,1372733.4033516,0
+AME.US,D,20191122,000000,96.112,96.2862,95.2227,95.7689,596868.92795992,0
+AME.US,D,20191125,000000,95.9062,96.8832,95.5252,96.5618,1175683.1126019,0
+AME.US,D,20191126,000000,96.6106,97.12,96.1023,97.1,1531384.5729233,0
+AME.US,D,20191127,000000,97.2672,97.5727,96.533,97.3259,544724.96377852,0
+AME.US,D,20191129,000000,96.8156,97.2573,96.4146,96.8543,537925.41255958,0
+AME.US,D,20191202,000000,96.8444,97.0006,95.3779,95.4166,1179145.7074208,0
+AME.US,D,20191203,000000,94.4188,95.159,93.7631,94.763,1261893.1801778,0
+AME.US,D,20191204,000000,95.545,96.3946,94.5669,94.5969,997695.68784168,0
+AME.US,D,20191205,000000,94.8685,95.731,94.6257,95.6923,1111482.885764,0
+AME.US,D,20191206,000000,96.6733,96.9479,96.4673,96.546,1097097.7893789,0
+AME.US,D,20191209,000000,96.3679,96.9747,96.1042,96.328,587521.42961016,0
+AME.US,D,20191210,000000,96.328,96.3877,95.6733,96.0843,757486.08750722,0
+AME.US,D,20191211,000000,96.5549,96.7031,95.6923,96.6633,839940.06891824,0
+AME.US,D,20191212,000000,96.7817,97.8025,96.2464,97.2811,776815.30694423,0
+AME.US,D,20191213,000000,96.8186,97.4353,95.741,96.5549,869190.70300153,0
+AME.US,D,20191216,000000,97.3677,97.7736,96.9847,97.2414,888334.98268624,0
+AME.US,D,20191217,000000,97.0841,98.0304,96.9996,97.1837,1166224.0473364,0
+AME.US,D,20191218,000000,97.5339,97.6523,96.7031,96.9449,893077.07916088,0
+AME.US,D,20191219,000000,96.516,97.7338,96.3679,97.5339,925117.89124622,0
+AME.US,D,20191220,000000,98.296,98.5527,97.494,97.7538,1568775.5714298,0
+AME.US,D,20191223,000000,98.0691,98.3059,97.3249,98.1109,475996.7283314,0
+AME.US,D,20191224,000000,98.0601,98.1109,97.4254,97.6821,184198.98817976,0
+AME.US,D,20191226,000000,98.1109,98.1109,97.2114,98.0403,633911.15421606,0
+AME.US,D,20191227,000000,98.3059,98.8352,97.5827,97.9219,346423.3143788,0
+AME.US,D,20191230,000000,98.0821,98.1805,97.494,97.902,470481.70430505,0
+AME.US,D,20191231,000000,97.8503,98.3985,97.5339,97.7139,654367.09899179,0
+AME.US,D,20200102,000000,98.1208,98.7635,97.4165,98.7635,1071951.0086033,0
+AME.US,D,20200103,000000,97.2711,98.9844,97.1737,98.8949,801791.21947037,0
+AME.US,D,20200106,000000,98.2761,99.0441,97.8602,99.0044,1181804.21636,0
+AME.US,D,20200107,000000,98.4681,99.7009,98.2661,99.5515,1291913.7264908,0
+AME.US,D,20200108,000000,99.4621,100.219,98.9546,99.7807,892188.56426399,0
+AME.US,D,20200109,000000,99.7407,99.8901,98.9247,99.2929,780037.68110652,0
+AME.US,D,20200110,000000,99.5316,99.5316,98.5527,98.7238,858143.56812388,0
+AME.US,D,20200113,000000,98.3457,98.9546,97.9517,98.7935,1206468.5456078,0
+AME.US,D,20200114,000000,98.6811,99.5217,98.3457,98.8035,1028338.3956039,0
+AME.US,D,20200115,000000,98.8035,99.92,98.3557,98.6214,772324.48730695,0
+AME.US,D,20200116,000000,98.1308,98.7338,97.8125,98.1607,1676698.9730754,0
+AME.US,D,20200117,000000,98.4382,99.9889,98.1607,99.7009,1564421.446392,0
+AME.US,D,20200121,000000,99.2929,99.9101,98.8352,99.2034,1200487.1517713,0
+AME.US,D,20200122,000000,99.7009,100.209,98.2004,98.2373,1167260.3130137,0
+AME.US,D,20200123,000000,97.8214,98.8849,97.2711,98.7438,1032985.0068804,0
+AME.US,D,20200124,000000,99.1038,99.1735,97.1837,97.5437,843873.05397658,0
+AME.US,D,20200127,000000,95.6535,96.7379,95.165,95.7897,1328533.8076601,0
+AME.US,D,20200128,000000,96.124,97.9418,95.7897,97.311,1143468.4169451,0
+AME.US,D,20200129,000000,97.9815,98.296,97.2114,97.6024,958716.61972319,0
+AME.US,D,20200130,000000,96.6235,97.4353,95.9868,97.311,1258282.8345786,0
+AME.US,D,20200131,000000,96.6434,96.6434,94.5769,95.1749,1312463.1462501,0
+AME.US,D,20200203,000000,95.6445,96.8186,95.3112,95.731,1344251.6763906,0
+AME.US,D,20200204,000000,97.2214,98.0403,96.9449,97.0941,1667570.5881279,0
+AME.US,D,20200205,000000,96.0066,99.3924,94.7331,98.0014,2065410.1689672,0
+AME.US,D,20200206,000000,98.3158,98.3158,95.6535,96.6733,1791651.0904159,0
+AME.US,D,20200207,000000,96.3479,97.8791,96.0743,96.2982,1746493.6274204,0
+AME.US,D,20200210,000000,96.0743,96.6036,95.6246,96.5937,1437161.7895578,0
+AME.US,D,20200211,000000,96.9847,98.8352,96.7817,98.1208,1204306.5596992,0
+AME.US,D,20200212,000000,98.9546,99.92,98.6214,99.6909,1071049.4273109,0
+AME.US,D,20200213,000000,99.1238,99.7507,98.9049,99.3625,1047231.3984513,0
+AME.US,D,20200214,000000,99.5615,99.7009,98.5168,99.2729,792898.02964256,0
+AME.US,D,20200218,000000,98.9546,99.6112,98.1408,98.4382,1793644.2182898,0
+AME.US,D,20200219,000000,98.8949,98.8949,98.101,98.1408,920250.15635291,0
+AME.US,D,20200220,000000,97.7438,99.1038,97.0543,98.5168,1467094.8915314,0
+AME.US,D,20200221,000000,97.8691,98.1109,96.8096,97.3199,3113193.3713533,0
+AME.US,D,20200224,000000,94.3402,94.5172,92.421,93.4188,2353531.2264345,0
+AME.US,D,20200225,000000,93.8616,94.1342,89.7079,89.884,1703107.1635745,0
+AME.US,D,20200226,000000,90.3147,91.6171,89.1995,89.2582,1712604.4229194,0
+AME.US,D,20200227,000000,87.4842,89.6094,85.563,85.582,2015547.798469,0
+AME.US,D,20200228,000000,82.7812,84.2517,81.5475,84.2517,3044129.4300515,0
+AME.US,D,20200302,000000,84.769,88.5915,84.3184,88.1865,3278141.5384693,0
+AME.US,D,20200303,000000,88.1767,90.0442,85.0148,85.544,2305300.1451645,0
+AME.US,D,20200304,000000,87.0027,89.4213,85.8466,89.1606,1668606.8538052,0
+AME.US,D,20200305,000000,86.7589,88.0911,86.0017,87.2573,1975982.7527657,0
+AME.US,D,20200306,000000,84.2617,87.0921,84.1074,86.7191,2821280.0438565,0
+AME.US,D,20200309,000000,78.3638,83.006,73.2091,74.7084,3688479.6291988,0
+AME.US,D,20200310,000000,77.1678,80.6343,75.8178,80.5844,3117301.2450904,0
+AME.US,D,20200311,000000,77.7957,78.5668,74.8946,75.6785,2262364.9745186,0
+AME.US,D,20200312,000000,69.4821,73.3405,65.5453,66.3014,3564372.9941197,0
+AME.US,D,20200313,000000,70.1984,73.3503,66.2517,73.2519,2504883.3064348,0
+AME.US,D,20200316,000000,64.6518,65.9969,60.4762,61.4104,2951934.9533171,0
+AME.US,D,20200317,000000,62.8839,65.5641,59.1627,64.7105,3246864.6079696,0
+AME.US,D,20200318,000000,59.4563,66.1054,53.83,64.4637,3841467.0188564,0
+AME.US,D,20200319,000000,63.6389,68.9409,60.7248,67.7629,3399358.4899187,0
+AME.US,D,20200320,000000,69.4334,69.4334,61.9596,62.2272,3276937.4198646,0
+AME.US,D,20200323,000000,61.3715,61.7625,55.6647,57.1591,2573678.8840742,0
+AME.US,D,20200324,000000,60.89,68.2066,60.0463,66.7142,3221025.3082302,0
+AME.US,D,20200325,000000,66.9192,73.1445,64.414,69.719,3371119.9989363,0
+AME.US,D,20200326,000000,71.064,73.0966,68.4594,71.1039,2411062.566009,0
+AME.US,D,20200327,000000,67.5082,72.3118,66.6545,69.7289,2187627.2022293,0
+AME.US,D,20200330,000000,69.689,72.7615,68.5489,72.3902,1436456.2041986,0
+AME.US,D,20200331,000000,71.7028,72.3803,69.296,70.7178,2498736.0698857,0
+AME.US,D,20200401,000000,67.2137,69.1479,66.7919,68.5489,2158746.4476505,0
+AME.US,D,20200402,000000,68.0585,70.3865,67.3699,69.8064,1797948.08796,0
+AME.US,D,20200403,000000,69.5199,71.0541,68.4544,70.0025,1835844.6554631,0
+AME.US,D,20200406,000000,74.0777,74.9024,73.0668,74.0677,1821632.4375422,0
+AME.US,D,20200407,000000,78.6622,80.0283,74.2359,74.4219,1653397.5693935,0
+AME.US,D,20200408,000000,73.8716,76.3371,73.8716,75.8377,1374997.9102099,0
+AME.US,D,20200409,000000,76.4067,79.1836,75.9381,76.8167,1565982.3781057,0
+AME.US,D,20200413,000000,75.5989,76.0267,73.9116,75.579,986318.87775341,0
+AME.US,D,20200414,000000,77.4654,79.5467,76.0407,76.6705,1236305.1572759,0
+AME.US,D,20200415,000000,74.0876,75.1392,73.1643,74.6766,1247028.647587,0
+AME.US,D,20200416,000000,74.6467,76.0117,71.7914,74.6279,1894552.9757437,0
+AME.US,D,20200417,000000,76.9938,79.0969,76.9748,78.8593,1863099.1463505,0
+AME.US,D,20200420,000000,77.2495,78.508,75.768,76.347,2065515.7052389,0
+AME.US,D,20200421,000000,74.4906,75.1979,72.4967,72.5743,2549551.282151,0
+AME.US,D,20200422,000000,74.412,75.2079,72.6718,74.5194,1203166.7679649,0
+AME.US,D,20200423,000000,75.363,75.6387,73.7055,74.3135,1396011.6895645,0
+AME.US,D,20200424,000000,75.2179,75.8994,73.9016,75.6686,1034085.599428,0
+AME.US,D,20200427,000000,76.1291,78.3896,75.8665,77.8494,1155482.465093,0
+AME.US,D,20200428,000000,79.7537,80.9028,78.6922,79.301,1391290.7003442,0
+AME.US,D,20200429,000000,80.8242,83.4259,80.5198,82.9742,1453753.096575,0
+AME.US,D,20200430,000000,81.8041,83.1006,80.9814,82.3544,1493488.0054202,0
+AME.US,D,20200501,000000,80.4909,80.8541,78.4881,79.0374,1232512.8872464,0
+AME.US,D,20200504,000000,78.2404,78.4981,76.8564,78.2305,2119920.1558492,0
+AME.US,D,20200505,000000,80.0869,82.1107,79.1059,79.7249,2090531.8220589,0
+AME.US,D,20200506,000000,79.9099,80.9764,79.3706,80.2442,1327732.7371027,0
+AME.US,D,20200507,000000,81.4629,82.6101,81.059,81.8041,1412038.1262513,0
+AME.US,D,20200508,000000,83.2001,83.5542,82.1305,82.7981,1149326.1825777,0
+AME.US,D,20200511,000000,82.1007,82.433,81.059,81.7365,938035.53090119,0
+AME.US,D,20200512,000000,82.0022,82.2489,79.1636,79.3607,1435810.9252801,0
+AME.US,D,20200513,000000,79.1149,79.2711,76.1202,76.561,1634216.1007369,0
+AME.US,D,20200514,000000,75.0697,77.6712,73.8619,77.3281,1952189.8515898,0
+AME.US,D,20200515,000000,76.5808,78.6822,75.972,78.1519,2802363.92354,0
+AME.US,D,20200518,000000,81.5028,82.4429,81.0212,81.7754,1313083.2974846,0
+AME.US,D,20200519,000000,81.2938,83.2738,81.1466,82.4927,1585035.1930216,0
+AME.US,D,20200520,000000,83.603,84.2995,83.2001,83.2985,1045931.7946486,0
+AME.US,D,20200521,000000,83.3185,83.8488,82.7484,83.3285,1022489.6759377,0
+AME.US,D,20200522,000000,83.3672,84.4476,82.9355,84.3492,1289643.1889883,0
+AME.US,D,20200526,000000,87.4037,88.694,86.6364,86.8136,1999467.0859853,0
+AME.US,D,20200527,000000,88.3746,90.1715,87.8842,90.0332,1154185.8766122,0
+AME.US,D,20200528,000000,90.829,91.5166,89.5527,90.2202,1573658.3829333,0
+AME.US,D,20200529,000000,89.8491,90.4769,88.2852,90.053,1680564.6159414,0
+AME.US,D,20200601,000000,89.6621,91.1933,88.8522,90.3585,1095313.7238335,0
+AME.US,D,20200602,000000,90.6819,92.1453,89.8491,91.2619,1111829.6477996,0
+AME.US,D,20200603,000000,92.6677,93.8248,92.2827,93.2955,1435066.1407343,0
+AME.US,D,20200604,000000,92.4698,92.9801,91.8011,92.5085,800893.65860733,0
+AME.US,D,20200605,000000,95.8475,95.9759,94.0019,95.2396,1310741.3973605,0
+AME.US,D,20200608,000000,95.347,96.2305,93.8745,94.2168,1376739.7612465,0
+AME.US,D,20200609,000000,92.7144,94.1382,92.1056,93.0777,1073970.2692683,0
+AME.US,D,20200610,000000,93.1075,93.1572,90.9574,91.4669,941266.95102962,0
+AME.US,D,20200611,000000,88.6642,88.9686,86.4057,86.6664,1524504.6131165,0
+AME.US,D,20200612,000000,88.6065,88.7229,83.8835,86.2436,1786164.2093952,0
+AME.US,D,20200615,000000,83.9502,87.7887,83.2728,86.8544,1295279.831004,0
+AME.US,D,20200616,000000,90.1386,90.4749,87.7887,89.276,1178773.8177014,0
+AME.US,D,20200617,000000,89.9227,90.0989,88.2792,88.5268,752509.80102015,0
+AME.US,D,20200618,000000,87.9856,88.8989,87.4544,87.7588,801665.5810517,0
+AME.US,D,20200619,000000,89.5785,89.6282,86.6364,87.1001,1886767.4142151,0
+AME.US,D,20200622,000000,86.8733,88.1091,85.9193,87.8871,752157.00834051,0
+AME.US,D,20200623,000000,89.1079,89.1079,87.4941,87.6404,964692.98802294,0
+AME.US,D,20200624,000000,86.746,86.8345,84.3055,84.4536,1905819.2240237,0
+AME.US,D,20200625,000000,84.1681,85.8396,83.1643,85.7331,1492793.4762417,0
+AME.US,D,20200626,000000,85.4476,85.4676,83.6846,84.4039,5677978.0604924,0
+AME.US,D,20200629,000000,85.8396,86.7161,84.768,86.6863,1277193.9293583,0
+AME.US,D,20200630,000000,86.6077,88.2492,86.2933,87.9269,1046336.8529104,0
+AME.US,D,20200701,000000,88.289,88.5268,85.949,86.1749,1157109.7338917,0
+AME.US,D,20200702,000000,87.4842,88.6362,87.1101,87.523,1046467.5168657,0
+AME.US,D,20200706,000000,89.0681,89.8043,87.7388,88.3089,902870.8451738,0
+AME.US,D,20200707,000000,87.7091,88.4981,86.7361,86.952,787494.57253199,0
+AME.US,D,20200708,000000,87.1778,87.7787,85.6884,86.5688,980884.26231501,0
+AME.US,D,20200709,000000,86.4206,86.5788,84.3742,84.8676,1288696.3778653,0
+AME.US,D,20200710,000000,84.7979,85.565,84.3552,85.4973,824685.55467584,0
+AME.US,D,20200713,000000,86.1649,88.1428,85.8098,87.0404,1778663.0932465,0
+AME.US,D,20200714,000000,87.326,90.3963,87.1578,90.3077,1630991.7163599,0
+AME.US,D,20200715,000000,91.7046,92.3831,91.1823,91.7146,1401238.2477816,0
+AME.US,D,20200716,000000,91.3594,92.6887,90.848,91.232,1154593.950196,0
+AME.US,D,20200717,000000,91.7643,92.1952,91.2719,91.447,2904757.2245491,0
+AME.US,D,20200720,000000,90.858,91.2917,89.6382,89.9526,1014415.6485996,0
+AME.US,D,20200721,000000,90.0302,91.4569,90.0302,90.5724,1263302.3406817,0
+AME.US,D,20200722,000000,90.5247,92.1952,90.5147,92.1066,1111312.0175146,0
+AME.US,D,20200723,000000,92.0768,92.6448,91.3883,91.812,933160.76025642,0
+AME.US,D,20200724,000000,91.9802,92.2547,90.8967,91.3982,1028351.4619995,0
+AME.US,D,20200727,000000,91.1346,92.3444,90.6799,91.5464,1104424.0168489,0
+AME.US,D,20200728,000000,91.1246,91.5066,90.5346,90.5923,699824.0839774,0
+AME.US,D,20200729,000000,90.9365,93.1304,90.9365,92.8249,1405020.4667375,0
+AME.US,D,20200730,000000,91.7046,92.5901,90.7983,92.3831,852978.32145512,0
+AME.US,D,20200731,000000,91.812,92.0191,90.0003,91.7444,1170724.9180471,0
+AME.US,D,20200803,000000,92.3144,94.3014,91.7643,93.4148,1355484.756128,0
+AME.US,D,20200804,000000,91.625,94.4396,91.625,92.9642,1216796.0236232,0
+AME.US,D,20200805,000000,94.2616,95.4813,93.4248,94.8615,1019576.8748389,0
+AME.US,D,20200806,000000,94.9501,95.9649,94.5879,95.9449,840568.26101163,0
+AME.US,D,20200807,000000,95.9749,97.2533,95.0396,96.2097,1511881.469915,0
+AME.US,D,20200810,000000,96.3966,97.6661,96.2584,97.4383,1739424.7074318,0
+AME.US,D,20200811,000000,98.3855,100.039,97.6264,97.6464,1393201.4094155,0
+AME.US,D,20200812,000000,98.6114,99.9101,98.3656,99.5914,857171.62931697,0
+AME.US,D,20200813,000000,99.1238,99.7009,98.8949,99.3227,863616.37764155,0
+AME.US,D,20200814,000000,98.7438,100.377,98.7438,99.6411,1023770.1827008,0
+AME.US,D,20200817,000000,99.6411,100.287,99.5316,99.7607,921504.530325,0
+AME.US,D,20200818,000000,99.7109,100.149,99.6709,99.939,983457.33712957,0
+AME.US,D,20200819,000000,99.8404,99.8901,99.2034,99.3725,695903.16020725,0
+AME.US,D,20200820,000000,98.4582,98.9844,98.0014,98.5427,647579.60906104,0
+AME.US,D,20200821,000000,98.3656,99.0839,98.2204,98.6214,647330.34243839,0
+AME.US,D,20200824,000000,99.2232,99.3327,98.1607,99.1835,689919.75615606,0
+AME.US,D,20200825,000000,99.7807,99.959,98.6511,99.2929,577593.98431978,0
+AME.US,D,20200826,000000,98.865,99.5615,98.3557,99.3725,637788.85837017,0
+AME.US,D,20200827,000000,99.8601,99.93,98.865,99.2829,595739.18729916,0
+AME.US,D,20200828,000000,99.5316,100.327,99.0541,100.277,708350.40962267,0
+AME.US,D,20200831,000000,100.129,100.129,98.7536,99.0839,668393.37205317,0
+AME.US,D,20200901,000000,98.8035,100.556,98.5726,100.367,542418.24241156,0
+AME.US,D,20200902,000000,100.327,102.257,99.969,101.413,1550709.7719311,0
+AME.US,D,20200903,000000,101.73,101.9,97.4433,98.2761,876222.43401819,0
+AME.US,D,20200904,000000,99.2332,99.5914,96.8294,97.8632,808230.94225821,0
+AME.US,D,20200908,000000,97.0763,97.1557,95.345,95.4226,930140.41267136,0
+AME.US,D,20200909,000000,96.526,98.4084,96.2494,97.7458,686331.52291856,0
+AME.US,D,20200910,000000,97.9915,98.7438,96.3569,96.526,1264292.3714209,0
+AME.US,D,20200911,000000,97.314,99.3924,97.0673,98.478,928178.44312525,0
+AME.US,D,20200914,000000,99.2034,100.327,99.0741,99.939,694573.40318394,0
+AME.US,D,20200915,000000,100.189,101.472,100.129,100.845,745508.22322398,0
+AME.US,D,20200916,000000,101.313,101.99,100.536,100.865,1094754.8841474,0
+AME.US,D,20200917,000000,99.7109,101.561,98.865,100.855,705840.65657113,0
+AME.US,D,20200918,000000,100.566,101.72,99.1835,99.2729,1226941.5772085,0
+AME.US,D,20200921,000000,97.3339,97.9796,93.6766,94.8585,933312.53146618,0
+AME.US,D,20200922,000000,94.7213,96.151,94.6128,95.8455,850482.63990647,0
+AME.US,D,20200923,000000,96.1609,97.0076,93.7551,93.9532,722314.36602839,0
+AME.US,D,20200924,000000,93.9532,95.6863,93.5382,94.8485,846315.46483571,0
+AME.US,D,20200925,000000,94.1492,96.526,93.7851,96.0913,581643.56183067,0
+AME.US,D,20200928,000000,97.51,99.0044,97.4035,98.0631,695861.95080592,0
+AME.US,D,20200929,000000,98.5168,99.4621,97.8751,98.4582,1061728.0617522,0
+AME.US,D,20200930,000000,98.5626,99.661,97.314,97.9747,1047431.4148138,0
+AME.US,D,20201001,000000,99.2631,99.93,97.5887,98.4184,1061854.7052783,0
+AME.US,D,20201002,000000,96.7419,100.219,96.6334,99.3327,725875.46136745,0
+AME.US,D,20201005,000000,100.477,102.477,100.297,102.009,877238.59754847,0
+AME.US,D,20201006,000000,102.009,104.356,101.74,102.835,1238933.5129946,0
+AME.US,D,20201007,000000,104.119,105.74,103.809,105.013,1303426.2260712,0
+AME.US,D,20201008,000000,105.47,105.47,104.218,104.973,1313918.5416919,0
+AME.US,D,20201009,000000,105.96,107.074,105.253,105.403,852246.60330473,0
+AME.US,D,20201012,000000,106.267,106.377,105.273,106.087,1019459.2772791,0
+AME.US,D,20201013,000000,105.87,106.407,103.969,104.636,645476.92448602,0
+AME.US,D,20201014,000000,105.333,106.814,104.297,106.357,790265.65349439,0
+AME.US,D,20201015,000000,104.874,107.511,104.874,107.451,670586.51628965,0
+AME.US,D,20201016,000000,107.879,109.233,107.252,108.267,1497312.4388848,0
+AME.US,D,20201019,000000,108.366,108.893,105.8,106.009,702109.69809002,0
+AME.US,D,20201020,000000,106.675,108.227,106.427,107.143,551453.15237564,0
+AME.US,D,20201021,000000,107.084,107.839,105.59,105.61,1103817.9371173,0
+AME.US,D,20201022,000000,106.038,106.685,105.313,105.47,1215909.5189412,0
+AME.US,D,20201023,000000,106.427,106.537,105.353,106.217,895574.77092423,0
+AME.US,D,20201026,000000,104.815,104.963,102.626,103.591,923942.92075473,0
+AME.US,D,20201027,000000,103.541,103.541,100.944,101.113,832299.24284782,0
+AME.US,D,20201028,000000,99.0143,99.93,96.6534,96.7817,1306599.3499734,0
+AME.US,D,20201029,000000,96.8394,99.4322,96.1062,97.49,1208565.1995387,0
+AME.US,D,20201030,000000,97.107,97.8264,95.4694,96.7917,996235.26686295,0
+AME.US,D,20201102,000000,98.3755,100.826,98.2761,100.796,1195847.5762464,0
+AME.US,D,20201103,000000,102.138,104.288,101.69,103.78,1138552.436899,0
+AME.US,D,20201104,000000,103.024,104.865,101.59,103.879,1109971.2043105,0
+AME.US,D,20201105,000000,105.323,107.919,104.923,107.491,893817.84327743,0
+AME.US,D,20201106,000000,107.611,109.113,107.302,108.735,956103.34061465,0
+AME.US,D,20201109,000000,115.39,117.251,112.297,112.436,1633878.3846675,0
+AME.US,D,20201110,000000,112.704,115.749,112.147,114.774,1643607.8238101,0
+AME.US,D,20201111,000000,115.321,115.868,114.396,115.083,1160516.0426989,0
+AME.US,D,20201112,000000,114.605,115.271,113.133,113.789,885374.94154216,0
+AME.US,D,20201113,000000,114.983,115.828,114.087,115.59,841181.37649479,0
+AME.US,D,20201116,000000,117.161,118.615,116.704,118.355,1274404.7564636,0
+AME.US,D,20201117,000000,117.669,118.176,116.744,117.061,1073364.1895367,0
+AME.US,D,20201118,000000,117.501,118.625,116.554,117.53,1024244.5933697,0
+AME.US,D,20201119,000000,117.271,117.579,115.44,116.484,1063596.5563149,0
+AME.US,D,20201120,000000,116.604,116.664,114.833,115.74,874698.69127645,0
+AME.US,D,20201123,000000,116.784,117.201,115.67,116.097,829586.45811169,0
+AME.US,D,20201124,000000,117.201,119.937,115.878,119.5,1703801.6927531,0
+AME.US,D,20201125,000000,118.863,118.943,117.251,118.097,691558.08113563,0
+AME.US,D,20201127,000000,118.375,118.625,117.471,118.048,429109.47558755,0
+AME.US,D,20201130,000000,117.998,118.087,115.858,116.834,978470.99956901,0
+AME.US,D,20201201,000000,117.828,118.355,115.47,115.56,1259955.3332081,0
+AME.US,D,20201202,000000,114.933,115.53,112.874,113.371,1400193.9412456,0
+AME.US,D,20201203,000000,113.171,114.356,112.604,112.794,940592.52399814,0
+AME.US,D,20201204,000000,113.023,115.907,113.023,115.341,869744.51715107,0
+AME.US,D,20201207,000000,115.73,116.366,115.202,116.107,734853.08021261,0
+AME.US,D,20201208,000000,115.41,117.708,115.41,117.061,1145247.4569537,0
+AME.US,D,20201209,000000,117.331,117.778,116.684,117.251,860949.8278435,0
+AME.US,D,20201210,000000,116.604,117.55,115.74,116.844,892014.68069254,0
+AME.US,D,20201211,000000,115.51,117.032,115.301,116.874,1058997.1850838,0
+AME.US,D,20201214,000000,117.958,118.156,114.744,114.803,773353.71723277,0
+AME.US,D,20201215,000000,116.027,117.081,114.724,116.287,764543.95131496,0
+AME.US,D,20201216,000000,116.395,116.624,114.774,115.281,668841.64993102,0
+AME.US,D,20201217,000000,115.769,116.277,115.341,116.127,799406.09973016,0
+AME.US,D,20201218,000000,116.107,117.022,115.47,116.594,1939097.3232561,0
+AME.US,D,20201221,000000,114.446,117.081,113.162,116.604,766207.40397829,0
+AME.US,D,20201222,000000,116.814,117.061,115.74,116.157,567465.51755951,0
+AME.US,D,20201223,000000,116.744,117.918,116.027,117.111,459876.81666114,0
+AME.US,D,20201224,000000,117.131,117.798,116.494,117.52,190895.0133417,0
+AME.US,D,20201228,000000,118.605,119.35,118.087,118.226,376014.67985356,0
+AME.US,D,20201229,000000,118.803,118.803,116.157,117.151,397303.85862198,0
+AME.US,D,20201230,000000,117.559,118.813,117.54,118.296,442692.49630782,0
+AME.US,D,20201231,000000,118.565,119.51,117.311,119.39,646978.55486609,0
+AME.US,D,20210104,000000,119.54,120.764,116.207,116.874,1169422.2989223,0
+AME.US,D,20210105,000000,116.415,118.375,116.415,117.679,848224.16369229,0
+AME.US,D,20210106,000000,118.923,123.658,118.923,122.664,859396.93698863,0
+AME.US,D,20210107,000000,123.36,124.205,121.848,122.813,744453.86561442,0
+AME.US,D,20210108,000000,123.43,123.718,120.474,121.958,684051.93945005,0
+AME.US,D,20210111,000000,120.444,123.34,120.345,122.564,648269.11270275,0
+AME.US,D,20210112,000000,122.485,123.241,121.708,122.534,648437.97073746,0
+AME.US,D,20210113,000000,122.305,122.385,119.778,119.877,669386.41811442,0
+AME.US,D,20210114,000000,120.047,120.276,118.485,119.182,688524.66715504,0
+AME.US,D,20210115,000000,118.186,118.186,115.4,117.481,1258050.6547809,0
+AME.US,D,20210119,000000,118.654,119.51,116.953,117.431,825450.44136877,0
+AME.US,D,20210120,000000,117.848,119.132,117.141,118.575,741076.70492032,0
+AME.US,D,20210121,000000,118.733,119.957,117.758,117.958,767968.35205449,0
+AME.US,D,20210122,000000,117.481,118.116,115.41,115.848,987463.69502442,0
+AME.US,D,20210125,000000,115.102,115.5,112.973,114.853,1055282.3083203,0
+AME.US,D,20210126,000000,115.66,115.917,111.789,111.849,942353.47207437,0
+AME.US,D,20210127,000000,110.277,110.586,105.59,109.64,2052438.2535154,0
+AME.US,D,20210128,000000,111.063,114.515,110.327,113.311,1340915.7250978,0
+AME.US,D,20210129,000000,112.317,113.908,111.103,111.809,1525053.4017293,0
+AME.US,D,20210201,000000,112.545,113.63,111.251,113.411,1192248.286828,0
+AME.US,D,20210202,000000,114.943,115.66,114.147,114.993,847359.77137178,0
+AME.US,D,20210203,000000,114.654,115.281,113.938,115.033,968505.36019935,0
+AME.US,D,20210204,000000,116.017,118.038,114.187,115.65,2156547.2727699,0
+AME.US,D,20210205,000000,115.907,117.291,115.35,115.5,2037139.5145495,0
+AME.US,D,20210208,000000,116.337,118.585,116.177,118.355,1307945.1887143,0
+AME.US,D,20210209,000000,118.465,120.544,117.958,119.36,1415182.1020404,0
+AME.US,D,20210210,000000,119.788,119.788,118.146,118.943,995796.03495124,0
+AME.US,D,20210211,000000,119.967,120.434,118.465,120.087,748623.05089989,0
+AME.US,D,20210212,000000,119.51,120.454,118.853,120.187,639021.11998059,0
+AME.US,D,20210216,000000,120.912,121.031,119.082,119.669,640319.71867606,0
+AME.US,D,20210217,000000,119.092,119.699,118.097,118.673,859556.74905719,0
+AME.US,D,20210218,000000,118.196,118.395,116.454,117.431,820759.60536894,0
+AME.US,D,20210219,000000,118.246,120.734,117.868,119.31,874796.18668933,0
+AME.US,D,20210222,000000,118.713,119.33,117.481,118.605,772633.05526322,0
+AME.US,D,20210223,000000,118.078,119.012,116.564,118.405,1317548.9894381,0
+AME.US,D,20210224,000000,118.982,122.116,118.385,121.44,826588.22288832,0
+AME.US,D,20210225,000000,121.548,122.265,118.146,118.763,870644.08822882,0
+AME.US,D,20210226,000000,119.37,119.37,116.297,116.464,1444542.2928247,0
+AME.US,D,20210301,000000,117.998,121.49,117.998,120.714,839165.13115181,0
+AME.US,D,20210302,000000,120.961,121.381,120.257,120.824,726587.07737085,0
+AME.US,D,20210303,000000,120.454,122.415,120.247,120.912,850094.66846958,0
+AME.US,D,20210304,000000,120.704,121.53,116.904,118.853,873357.8780723,0
+AME.US,D,20210305,000000,119.917,121.191,117.351,120.684,995369.86943508,0
+AME.US,D,20210308,000000,121.728,124.175,120.484,121.898,1509889.3471483,0
+AME.US,D,20210309,000000,122.654,122.872,119.082,119.092,1454248.6144983,0
+AME.US,D,20210310,000000,119.57,122.435,118.703,122.136,1585424.1695659,0
+AME.US,D,20210311,000000,122.106,123.101,120.127,120.345,1261433.8461192,0
+AME.US,D,20210312,000000,120.674,120.734,119.072,120.207,1087803.5617186,0
+AME.US,D,20210315,000000,119.927,121.48,118.415,121.41,1109055.5515151,0
+AME.US,D,20210316,000000,122.166,122.723,119.39,119.48,616842.42120792,0
+AME.US,D,20210317,000000,119.41,121.788,118.863,120.345,878130.12776742,0
+AME.US,D,20210318,000000,120.077,122.614,119.887,120.305,836578.98994172,0
+AME.US,D,20210319,000000,119.768,121.041,118.773,119.41,1240428.1076232,0
+AME.US,D,20210322,000000,119.56,121.888,118.913,121.51,1473132.5713794,0
+AME.US,D,20210323,000000,120.971,123.32,119.768,120.305,1218747.9420959,0
+AME.US,D,20210324,000000,120.844,123.131,120.654,121.44,943466.12591019,0
+AME.US,D,20210325,000000,121.728,121.858,119.29,121.668,1269006.3248898,0
+AME.US,D,20210326,000000,122.614,126.086,121.47,125.897,1057622.1982297,0
+AME.US,D,20210329,000000,125.091,127.399,124.664,126.772,1370088.9659152,0
+AME.US,D,20210330,000000,126.524,127.688,125.718,126.007,1023286.7260657,0
+AME.US,D,20210331,000000,126.355,127.508,124.872,126.295,1261974.5938732,0
+AME.US,D,20210401,000000,126.892,127.548,125.578,127.221,708891.15737667,0
+AME.US,D,20210405,000000,128.335,129.329,127.389,129.25,746385.68194004,0
+AME.US,D,20210406,000000,129.15,130.324,127.927,128.345,957976.860714,0
+AME.US,D,20210407,000000,128.215,128.652,127.211,128.105,561596.69574615,0
+AME.US,D,20210408,000000,127.588,129.628,126.991,128.862,1967898.6743542,0
+AME.US,D,20210409,000000,129.459,130.016,128.633,129.827,874730.85471163,0
+AME.US,D,20210412,000000,129.867,131.608,129.867,131.498,793006.58123631,0
+AME.US,D,20210413,000000,130.901,131.101,129.519,130.394,1033736.8271778,0
+AME.US,D,20210414,000000,130.911,131.121,129.549,129.648,715027.33774497,0
+AME.US,D,20210415,000000,130.016,132.444,130.016,131.658,1017349.5569526,0
+AME.US,D,20210416,000000,132.822,133.289,130.821,131.368,1473356.7103184,0
+AME.US,D,20210419,000000,131.508,131.788,129.449,130.653,735748.63086096,0
+AME.US,D,20210420,000000,130.036,130.752,128.672,129.429,731560.34853585,0
+AME.US,D,20210421,000000,129.588,131.678,129.21,131.598,632002.45535949,0
+AME.US,D,20210422,000000,132.145,132.732,131.448,132.035,956971.75336457,0
+AME.US,D,20210423,000000,132.295,134.095,132.015,133.499,546993.49106619,0
+AME.US,D,20210426,000000,133.767,134.523,132.932,133.179,776680.62255941,0
+AME.US,D,20210427,000000,133.409,133.836,132.145,133.588,549104.21650002,0
+AME.US,D,20210428,000000,133.459,134.533,132.952,133.558,745411.73291844,0
+AME.US,D,20210429,000000,134.563,136.304,133.687,135.558,958670.38478512,0
+AME.US,D,20210430,000000,134.344,134.761,133.05,133.419,891977.49172061,0
+AME.US,D,20210503,000000,134.583,134.583,132.365,132.802,1116691.3520488,0
+AME.US,D,20210504,000000,132.325,135.368,131.638,134.513,1478708.9069541,0
+AME.US,D,20210505,000000,135.408,135.866,134.224,135.358,1152609.8682883,0
+AME.US,D,20210506,000000,134.692,135.756,133.179,134.324,1526217.3160399,0
+AME.US,D,20210507,000000,133.876,136.522,133.279,135.796,1562897.7036503,0
+AME.US,D,20210510,000000,136.265,137.518,135.388,135.558,896031.08966088,0
+AME.US,D,20210511,000000,134.155,134.901,132.642,134.622,1348838.9863335,0
+AME.US,D,20210512,000000,134.264,134.344,129.011,129.379,1679558.5034847,0
+AME.US,D,20210513,000000,130.066,132.483,129.697,131.925,866025.61995815,0
+AME.US,D,20210514,000000,132.722,133.359,132.255,132.832,725038.20694536,0
+AME.US,D,20210517,000000,132.235,132.912,130.693,132.434,721286.14120991,0
+AME.US,D,20210518,000000,132.345,132.802,130.554,130.613,795622.87566689,0
+AME.US,D,20210519,000000,128.942,130.195,128.225,130.066,922235.24336804,0
+AME.US,D,20210520,000000,130.921,131.091,129.857,130.901,723599.89832832,0
+AME.US,D,20210521,000000,131.528,132.365,130.514,131.368,1633258.2334328,0
+AME.US,D,20210524,000000,132.095,132.702,131.141,132.195,1089755.4801913,0
+AME.US,D,20210525,000000,132.385,133.021,131.478,131.628,795896.26486594,0
+AME.US,D,20210526,000000,131.638,132.135,130.603,131.995,568241.46043328,0
+AME.US,D,20210527,000000,133.1,133.449,132.662,132.872,863221.37045323,0
+AME.US,D,20210528,000000,133.607,134.056,132.512,133.588,885337.75257023,0
+AME.US,D,20210601,000000,134.811,135.418,133.667,134.254,736322.54715748,0
+AME.US,D,20210602,000000,134.085,135.338,133.548,134.354,1219504.78793,0
+AME.US,D,20210603,000000,133.697,136.035,133.169,135.309,1106790.0395495,0
+AME.US,D,20210604,000000,135.806,136.403,135.378,136.165,1011022.4061879,0
+AME.US,D,20210607,000000,136.522,136.562,134.294,135.16,732433.78682251,0
+AME.US,D,20210608,000000,135.458,135.866,134.224,135.189,591283.54641911,0
+AME.US,D,20210609,000000,134.911,134.931,133.896,134.194,574137.42014507,0
+AME.US,D,20210610,000000,134.751,135.468,133.986,134.831,726189.05486047,0
+AME.US,D,20210611,000000,135.668,136.075,134.254,134.543,679737.01359892,0
+AME.US,D,20210614,000000,134.145,134.941,133.528,134.861,559007.539214,0
+AME.US,D,20210615,000000,134.891,136.205,134.254,135.826,553618.15360633,0
+AME.US,D,20210616,000000,135.826,136.284,134.026,134.085,727991.21233801,0
+AME.US,D,20210617,000000,134.503,134.801,131.678,132.682,878849.78462962,0
+AME.US,D,20210618,000000,130.831,131.708,129.299,129.379,1560302.516474,0
+AME.US,D,20210621,000000,130.791,132.602,130.284,132.415,786814.11485642,0
+AME.US,D,20210622,000000,132.552,132.932,131.818,132.325,669324.10145875,0
+AME.US,D,20210623,000000,132.662,132.882,131.568,131.985,600617.97837333,0
+AME.US,D,20210624,000000,132.732,132.952,131.548,132.335,765963.16289236,0
+AME.US,D,20210625,000000,132.415,133.199,132.315,132.355,1052505.1967138,0
+AME.US,D,20210628,000000,132.503,132.602,130.921,131.935,1320780.4095665,0
+AME.US,D,20210629,000000,132.463,133.229,131.558,131.688,654948.05103976,0
+AME.US,D,20210630,000000,131.488,132.395,131.318,132.205,716255.57892598,0
+AME.US,D,20210701,000000,133.07,133.379,132.175,132.632,613761.76718191,0
+AME.US,D,20210702,000000,132.652,133.856,132.235,133.627,783422.88265942,0
+AME.US,D,20210706,000000,133.229,133.409,130.294,131.708,1252212.9912954,0
+AME.US,D,20210707,000000,131.578,134.254,131.309,133.966,990190.55126343,0
+AME.US,D,20210708,000000,131.808,132.991,130.394,131.738,909754.82541008,0
+AME.US,D,20210709,000000,133.459,134.642,133.14,134.155,921213.04919367,0
+AME.US,D,20210712,000000,133.269,135.368,132.812,134.981,1122179.2381767,0
+AME.US,D,20210713,000000,134.513,134.951,133.409,133.697,729593.353453,0
+AME.US,D,20210714,000000,134.145,134.394,132.732,133.509,1100585.5118814,0
+AME.US,D,20210715,000000,132.692,134.781,132.692,134.414,885235.23162059,0
+AME.US,D,20210716,000000,134.722,135.866,134.085,134.911,2980008.6066942,0
+AME.US,D,20210719,000000,133.169,133.169,130.344,131.768,1281290.7469145,0
+AME.US,D,20210720,000000,132.335,135.965,131.895,135.398,1075275.9037153,0
+AME.US,D,20210721,000000,136.165,136.552,135.279,135.688,771477.18181138,0
+AME.US,D,20210722,000000,135.915,136.255,134.613,135.836,766083.7757743,0
+AME.US,D,20210723,000000,136.652,136.782,135.368,136.492,689358.90625508,0
+AME.US,D,20210726,000000,136.235,137.03,135.418,135.915,734892.27939923,0
+AME.US,D,20210727,000000,135.259,136.502,134.324,135.698,642902.84456411,0
+AME.US,D,20210728,000000,135.965,136.443,134.613,135.538,471758.19063883,0
+AME.US,D,20210729,000000,136.772,137.488,136.085,137.249,549513.29519123,0
+AME.US,D,20210730,000000,137.209,138.333,137.04,137.696,954930.38033786,0
+AME.US,D,20210802,000000,138.045,138.742,136.592,136.881,1023129.9293192,0
+AME.US,D,20210803,000000,136.542,138.443,135.678,137.418,937935.02016624,0
+AME.US,D,20210804,000000,137.786,138.363,135.11,135.388,1095986.1406504,0
+AME.US,D,20210805,000000,136.135,136.472,134.781,135.568,894474.17837662,0
+AME.US,D,20210806,000000,136.552,136.692,134.821,135.488,1185745.2422771,0
+AME.US,D,20210809,000000,135.588,135.588,134.483,134.732,701509.64900241,0
+AME.US,D,20210810,000000,134.781,135.826,134.682,135.468,1249287.1238012,0
+AME.US,D,20210811,000000,135.975,136.265,135.309,136.115,1294803.4101204,0
+AME.US,D,20210812,000000,136.225,136.463,135.558,135.915,551068.19626082,0
+AME.US,D,20210813,000000,135.866,135.975,134.921,135.905,397150.07719751,0
+AME.US,D,20210816,000000,135.816,136.334,134.781,136.274,689050.33829879,0
+AME.US,D,20210817,000000,135.568,135.945,133.876,134.951,582706.96540637,0
+AME.US,D,20210818,000000,134.324,135.15,133.568,133.687,643134.01925449,0
+AME.US,D,20210819,000000,132.552,134.135,132.295,133.06,682605.58997421,0
+AME.US,D,20210820,000000,132.971,134.463,132.562,133.459,590128.67807461,0
+AME.US,D,20210823,000000,134.294,134.732,133.627,133.976,508274.7457512,0
+AME.US,D,20210824,000000,134.214,135.279,134.174,134.761,427535.47747832,0
+AME.US,D,20210825,000000,134.921,135.448,134.066,135.319,720727.30152363,0
+AME.US,D,20210826,000000,135.289,135.289,134.503,134.662,463371.57491513,0
+AME.US,D,20210827,000000,135.229,136.035,135.09,135.508,510053.7857597,0
+AME.US,D,20210830,000000,136.185,136.612,135.398,135.786,569610.41664321,0
+AME.US,D,20210831,000000,135.718,135.886,134.364,134.652,943842.03605888,0
+AME.US,D,20210901,000000,135.041,135.041,132.592,132.872,1046047.3819936,0
+AME.US,D,20210902,000000,133.459,134.593,133.1,134.493,1250595.7735702,0
+AME.US,D,20210903,000000,134.254,134.573,133.528,134.085,703866.62573683,0
+AME.US,D,20210907,000000,133.269,133.519,131.818,131.838,1433594.6635746,0
+AME.US,D,20210908,000000,131.458,131.875,130.106,131.588,1276771.7842714,0
+AME.US,D,20210909,000000,131.438,132.125,130.224,130.484,1022901.7699508,0
+AME.US,D,20210910,000000,131.23,131.488,129.081,129.16,1309929.2706221,0
+AME.US,D,20210913,000000,130.324,130.414,128.006,129.479,1613141.009834,0
+AME.US,D,20210914,000000,130.264,130.891,129.071,130.165,1628204.55368,0
+AME.US,D,20210915,000000,130.234,131.588,129.648,130.354,1966186.9765382,0
+AME.US,D,20210916,000000,130.613,131.618,129.26,131.29,1360415.8127843,0
+AME.US,D,20210917,000000,130.574,130.861,128.942,129.071,1631170.6254681,0
+AME.US,D,20210920,000000,126.722,127.011,125.3,126.712,1883056.5578809,0
+AME.US,D,20210921,000000,127.518,127.528,125.251,126.394,1159078.7391892,0
+AME.US,D,20210922,000000,126.902,127.608,126.514,126.792,1193419.2368902,0
+AME.US,D,20210923,000000,127.548,128.982,127.181,128.185,869551.53653999,0
+AME.US,D,20210924,000000,127.648,129.081,127.488,128.544,1133754.0544128,0
+AME.US,D,20210927,000000,128.593,130.254,128.444,128.474,968184.73095488,0
+AME.US,D,20210928,000000,128.035,128.444,126.027,126.215,936784.17225113,0
+AME.US,D,20210929,000000,126.654,126.852,125.539,125.788,817225.64792832,0
+AME.US,D,20210930,000000,126.165,126.604,122.962,122.992,1180716.6902079,0
+AME.US,D,20211001,000000,123.42,124.684,121.5,123.937,1764407.6557094,0
+AME.US,D,20211004,000000,123.539,124.255,121.371,122.097,1088490.0500383,0
+AME.US,D,20211005,000000,122.524,125.061,121.987,124.385,1442546.1496288,0
+AME.US,D,20211006,000000,122.982,124.474,121.568,124.424,971923.73029478,0
+AME.US,D,20211007,000000,125.519,126.057,124.245,124.494,1389890.5858065,0
+AME.US,D,20211008,000000,124.574,125.469,123.907,125.151,932384.81738265,0
+AME.US,D,20211011,000000,125.171,125.957,123.42,123.44,823084.4186682,0
+AME.US,D,20211012,000000,123.519,123.987,122.057,122.385,1017091.2443637,0
+AME.US,D,20211013,000000,122.723,123.688,121.888,123.251,751709.73557,0
+AME.US,D,20211014,000000,124.564,127.459,123.937,127.33,1038482.9440818,0
+AME.US,D,20211015,000000,128.265,129.2,127.111,127.28,933459.27713919,0
+AME.US,D,20211018,000000,126.225,128.115,125.987,127.917,743968.39876465,0
+AME.US,D,20211019,000000,128.583,129.419,128.035,129.071,642504.82205374,0
+AME.US,D,20211020,000000,129.409,129.927,128.494,129.22,706285.91912693,0
+AME.US,D,20211021,000000,128.554,129.469,127.33,129.449,827540.05954823,0
+AME.US,D,20211022,000000,130.006,130.703,129.519,130.066,857936.5160099,0
+AME.US,D,20211025,000000,130.146,130.613,128.415,129.419,718723.11746885,0
+AME.US,D,20211026,000000,129.628,130.494,129.13,129.569,559877.96217863,0
+AME.US,D,20211027,000000,129.837,130.155,128.742,128.812,624185.73550292,0
+AME.US,D,20211028,000000,129.031,131.041,129.031,130.901,592532.89485446,0
+AME.US,D,20211029,000000,130.593,132.424,130.146,131.309,1149257.8352779,0
+AME.US,D,20211101,000000,131.438,133.459,131.438,132.952,1828899.3636787,0
+AME.US,D,20211102,000000,133.896,139.089,133.159,138.702,2407613.0375856,0
+AME.US,D,20211103,000000,139,140.045,137.826,139.866,1594131.4145339,0
+AME.US,D,20211104,000000,140.602,140.721,138.512,139.249,987201.36200621,0
+AME.US,D,20211105,000000,140.552,142.045,139.408,139.786,1104706.4520142,0
+AME.US,D,20211108,000000,140.93,141.338,137.955,138.224,780806.58822884,0
+AME.US,D,20211109,000000,138.155,138.732,137.309,138.214,687311.50258427,0
+AME.US,D,20211110,000000,138.025,138.861,137.359,138.274,776816.31205158,0
+AME.US,D,20211111,000000,138.532,138.941,137.408,137.578,456493.62532293,0
+AME.US,D,20211112,000000,137.786,139.169,137.149,139.109,580474.62198327,0
+AME.US,D,20211115,000000,139.587,139.587,138.224,138.941,709280.1339209,0
+AME.US,D,20211116,000000,139.129,141.288,138.941,140.253,805752.3475345,0
+AME.US,D,20211117,000000,140.045,140.224,138.99,140.174,973859.56704979,0
+AME.US,D,20211118,000000,140.612,140.701,139.408,139.925,568731.95281981,0
+AME.US,D,20211119,000000,140.273,141.985,139.538,141.318,1299884.2277718,0
+AME.US,D,20211122,000000,141.368,142.303,140.781,140.821,724497.45919136,0
+AME.US,D,20211123,000000,141.458,141.975,139.965,141.945,961653.54339824,0
+AME.US,D,20211124,000000,141.567,142.372,140.642,141.945,916262.89549769,0
+AME.US,D,20211126,000000,139.02,139.985,137.448,137.945,1324468.1484316,0
+AME.US,D,20211129,000000,139.029,140.065,138.373,138.861,902069.77461629,0
+AME.US,D,20211130,000000,137.975,138.482,135.13,135.388,1728218.765593,0
+AME.US,D,20211201,000000,137.676,138.891,134.603,134.692,871190.86662691,0
+AME.US,D,20211202,000000,135.269,138.672,134.901,137.726,847279.36278381,0
+AME.US,D,20211203,000000,138.145,138.951,135.866,137.995,1183424.4494073,0
+AME.US,D,20211206,000000,139.269,139.726,137.418,138.861,810480.37250626,0
+AME.US,D,20211207,000000,140.045,141.149,138.891,139.448,708728.32998605,0
+AME.US,D,20211208,000000,139.616,140.283,138.264,140.105,631017.45015704,0
+AME.US,D,20211209,000000,139.896,140.891,139.348,140.134,854763.39210772,0
+AME.US,D,20211210,000000,140.831,141.865,140.105,141.785,682854.85659686,0
+AME.US,D,20211213,000000,141.845,142.512,141.169,141.538,1160949.2439666,0
+AME.US,D,20211214,000000,142.253,142.722,139.518,140.184,1029339.4825239,0
+AME.US,D,20211215,000000,140.642,143.506,139.766,143.299,909867.39743322,0
+AME.US,D,20211216,000000,143.945,144.074,141.179,142.87,1130280.4034132,0
+AME.US,D,20211217,000000,142.184,142.752,138.234,138.881,1848934.168475,0
+AME.US,D,20211220,000000,137.618,138.841,136.015,138.045,1294140.0392698,0
+AME.US,D,20211221,000000,139.169,140.234,138.075,139.646,675651.25222345,0
+AME.US,D,20211222,000000,139.606,140.731,139.229,140.095,543696.73896005,0
+AME.US,D,20211223,000000,140.473,142.313,140.473,141.607,588603.93022551,0
+AME.US,D,20211227,000000,142.362,144.631,142.015,144.343,517853.41879134,0
+AME.US,D,20211228,000000,144.531,145.646,144.513,145.368,692038.52244867,0
+AME.US,D,20211229,000000,145.517,147.069,145.178,146.412,457716.84096721,0
+AME.US,D,20211230,000000,146.731,146.909,145.378,145.477,355993.94656014,0
+AME.US,D,20211231,000000,145.358,146.78,145.178,146.045,411622.61792205,0
+AME.US,D,20220103,000000,146.252,146.402,141.795,142.692,856224.8181938,0
+AME.US,D,20220104,000000,143.516,145.527,142.949,145.098,779290.88634589,0
+AME.US,D,20220105,000000,145.587,146.522,142.323,142.462,1058172.9970573,0
+AME.US,D,20220106,000000,142.782,145.03,142.243,144.163,766295.85342504,0
+AME.US,D,20220107,000000,144.114,144.83,141.358,141.418,839962.18127992,0
+AME.US,D,20220110,000000,140.085,140.413,137.518,139.279,979992.73209605,0
+AME.US,D,20220111,000000,139.626,141.706,137.657,141.617,889662.72949486,0
+AME.US,D,20220112,000000,142.84,144.293,142.065,142.632,834292.37072176,0
+AME.US,D,20220113,000000,142.989,143.796,141.656,143.079,845626.96630135,0
+AME.US,D,20220114,000000,141.785,142.332,138.682,140.582,944508.42223155,0
+AME.US,D,20220118,000000,139.109,139.179,136.423,138.612,1043625.0732815,0
+AME.US,D,20220119,000000,138.98,139.866,137.627,137.896,837395.13710946,0
+AME.US,D,20220120,000000,138.323,139.656,135.378,135.698,687308.48726221,0
+AME.US,D,20220121,000000,135.598,136.542,134.264,135.498,1420736.3252533,0
+AME.US,D,20220124,000000,133.727,135.648,130.821,135.408,1240845.2271732,0
+AME.US,D,20220125,000000,132.892,134.075,129.061,132.981,1524557.883806,0
+AME.US,D,20220126,000000,134.334,136.155,130.821,132.483,1389982.0505752,0
+AME.US,D,20220127,000000,133.657,134.781,130.891,131.558,960092.61168456,0
+AME.US,D,20220128,000000,131.28,134.224,129.539,134.075,963138.08695336,0
+AME.US,D,20220131,000000,133.727,135.995,132.772,135.846,895371.73923966,0
+AME.US,D,20220201,000000,135.756,136.433,134.095,136.165,898972.03376534,0
+AME.US,D,20220202,000000,136.195,138.861,136.195,138.841,1545519.3975785,0
+AME.US,D,20220203,000000,133.737,142.502,133.737,137.319,1268729.9203686,0
+AME.US,D,20220204,000000,137.299,137.299,133.11,133.578,1083548.9423086,0
+AME.US,D,20220207,000000,133.826,135.358,133.289,134.344,821961.71375887,0
+AME.US,D,20220208,000000,134.523,135.498,133.617,134.543,1488828.3277483,0
+AME.US,D,20220209,000000,136.185,136.393,134.821,135.598,1320790.4606401,0
+AME.US,D,20220210,000000,133.757,136.772,133.627,134.573,1382606.5728451,0
+AME.US,D,20220211,000000,134.364,134.364,129.21,129.927,1246972.3615754,0
+AME.US,D,20220214,000000,129.927,130.394,128.415,129.28,1092573.8011991,0
+AME.US,D,20220215,000000,130.494,131.598,129.777,130.524,783048.98272543,0
+AME.US,D,20220216,000000,129.598,131.309,129.061,130.901,716895.83230758,0
+AME.US,D,20220217,000000,129.727,130.096,126.971,127.449,1036318.9479585,0
+AME.US,D,20220218,000000,127.261,128.444,126.634,127.35,782330.33097059,0
+AME.US,D,20220222,000000,127.141,128.255,125.429,126.574,1113184.5325067,0
+AME.US,D,20220223,000000,127.211,127.508,123.808,123.927,1195853.6068905,0
+AME.US,D,20220224,000000,121.748,127.161,120.981,126.742,1204362.8457108,0
+AME.US,D,20220225,000000,126.554,129.339,126.275,128.992,823627.17663688,0
+AME.US,D,20220228,000000,127.688,129.16,127.29,128.912,1220211.3783967,0
+AME.US,D,20220301,000000,128.702,129.041,125.549,126.524,1999612.826551,0
+AME.US,D,20220302,000000,127.738,130.901,127.588,130.106,884189.91997717,0
+AME.US,D,20220303,000000,130.713,130.951,128.524,130.165,913417.43659144,0
+AME.US,D,20220304,000000,128.175,130.414,127.828,130.106,1102563.5631451,0
+AME.US,D,20220307,000000,130.294,130.603,127.32,128.623,1217523.7213442,0
+AME.US,D,20220308,000000,129.529,131.211,127.937,127.957,1456191.4870048,0
+AME.US,D,20220309,000000,130.344,131.061,129.354,129.847,788848.45213168,0
+AME.US,D,20220310,000000,128.185,128.534,127.231,127.528,1192278.4400485,0
+AME.US,D,20220311,000000,128.405,128.544,125.578,125.698,1132634.3648255,0
+AME.US,D,20220314,000000,126.902,127.498,125.221,126.444,927355.26020607,0
+AME.US,D,20220315,000000,126.703,129.111,126.184,128.722,1234701.0059462,0
+AME.US,D,20220316,000000,129.588,131.058,128.454,130.713,964311.04723015,0
+AME.US,D,20220317,000000,130.056,132.532,129.319,132.075,800959.99569239,0
+AME.US,D,20220318,000000,131.348,134.672,130.195,134.075,1379371.1322872,0
+AME.US,D,20220321,000000,133.976,135.09,133.289,134.006,1128334.5155847,0
+AME.US,D,20220322,000000,134.404,135.13,133.906,133.936,978748.40919745,0
+AME.US,D,20220323,000000,133.249,133.856,131.738,131.875,870834.05351786,0
+AME.US,D,20220324,000000,132.493,132.962,131.518,131.828,874163.97416655,0
+AME.US,D,20220325,000000,132.195,132.932,131.608,132.882,803092.83348789,0
+AME.US,D,20220328,000000,132.772,133.369,131.728,132.991,579746.92426227,0
+AME.US,D,20220329,000000,134.026,136.01,133.389,135.279,843020.72294426,0
+AME.US,D,20220330,000000,134.851,135.548,134.374,134.742,890594.46400778,0
+AME.US,D,20220331,000000,134.444,135.806,132.463,132.503,1073566.2161139,0
+AME.US,D,20220401,000000,133.528,134.085,131.945,133.697,799199.04761618,0
+AME.US,D,20220404,000000,133.986,134.158,132.375,133.319,885066.37358588,0
+AME.US,D,20220405,000000,133.319,133.876,130.848,131.121,1218790.1566045,0
+AME.US,D,20220406,000000,129.747,131.708,129.717,131.26,1031570.8208397,0
+AME.US,D,20220407,000000,130.891,132.125,130.146,131.628,1029313.3497329,0
+AME.US,D,20220408,000000,131.818,132.981,130.971,131.151,854624.68729349,0
+AME.US,D,20220411,000000,130.683,131.728,129.17,129.22,968061.10275089,0
+AME.US,D,20220412,000000,129.687,131.518,127.543,128.035,914410.48265268,0
+AME.US,D,20220413,000000,127.468,129.275,127.468,128.882,829267.83908192,0
+AME.US,D,20220414,000000,129.339,129.747,126.404,126.404,2258595.8219582,0
+AME.US,D,20220418,000000,126.414,127.678,125.708,126.634,584782.51208296,0
+AME.US,D,20220419,000000,127.081,129.588,126.936,129.469,787322.69917524,0
+AME.US,D,20220420,000000,130.771,133.001,130.771,131.438,874353.93945559,0
+AME.US,D,20220421,000000,132.812,133.229,131.001,131.578,841458.78612324,0
+AME.US,D,20220422,000000,130.742,130.742,126.374,126.524,1217859.427199,0
+AME.US,D,20220425,000000,126.325,127.211,123.559,127.001,1112221.6396659,0
+AME.US,D,20220426,000000,126.364,127.483,124.644,124.694,739631.36055183,0
+AME.US,D,20220427,000000,124.674,126.971,124.674,125.738,1052007.6685758,0
+AME.US,D,20220428,000000,126.752,128.015,124.962,127.478,1590816.5704956,0
+AME.US,D,20220429,000000,126.742,128.544,125.35,125.618,1676018.5153999,0
+AME.US,D,20220502,000000,125.429,126.355,122.738,125.678,2050042.0775943,0
+AME.US,D,20220503,000000,124.225,126.355,122.604,123.678,2381063.1269503,0
+AME.US,D,20220504,000000,124.285,126.732,122.833,126.484,1174806.6589932,0
+AME.US,D,20220505,000000,125.28,125.837,120.719,121.548,1284747.3110893,0
+AME.US,D,20220506,000000,120.624,123.34,118.335,122.505,1788718.1871702,0
+AME.US,D,20220509,000000,121.191,122.524,120.257,121.221,1693112.3760918,0
+AME.US,D,20220510,000000,122.365,122.912,119.714,120.276,1563240.4452564,0
+AME.US,D,20220511,000000,120.217,121.918,118.913,119.827,1356873.8144848,0
+AME.US,D,20220512,000000,119.41,120.809,117.679,119.798,1227838.1329641,0
+AME.US,D,20220513,000000,120.454,121.868,119.39,120.424,1453789.2804395,0
+AME.US,D,20220516,000000,119.231,120.454,117.818,119.659,906691.25820901,0
+AME.US,D,20220517,000000,121.46,121.718,120.197,120.834,1288514.453435,0
+AME.US,D,20220518,000000,119.957,120.147,115.42,115.779,1466321.9639797,0
+AME.US,D,20220519,000000,114.545,117.55,113.789,116.117,993222.96013669,0
+AME.US,D,20220520,000000,116.694,116.973,114.694,116.764,1027161.4148977,0
+AME.US,D,20220523,000000,118.156,118.778,116.654,118.535,894229.93729069,0
+AME.US,D,20220524,000000,117.858,118.286,115.838,117.888,764090.64790036,0
+AME.US,D,20220525,000000,117.431,117.878,115.848,117.451,940426.68128548,0
+AME.US,D,20220526,000000,118.713,120.459,118.52,119.827,666737.96024866,0
+AME.US,D,20220527,000000,121.171,121.838,120.613,121.838,617068.57036156,0
+AME.US,D,20220531,000000,120.664,121.767,118.997,120.854,1475070.4183491,0
+AME.US,D,20220601,000000,121.44,121.798,118.878,119.817,784970.74797755,0
+AME.US,D,20220602,000000,120.714,122.584,119.649,122.584,904760.44699074,0
+AME.US,D,20220603,000000,121.568,122.205,121.171,121.788,1668615.8997714,0
+AME.US,D,20220606,000000,122.703,122.942,121.43,121.808,699463.25043895,0
+AME.US,D,20220607,000000,120.971,123.042,120.594,123.042,1158995.3152792,0
+AME.US,D,20220608,000000,122.544,122.842,120.961,121.131,687226.06845956,0
+AME.US,D,20220609,000000,120.215,121.241,118.38,118.43,1224522.8549494,0
+AME.US,D,20220610,000000,116.766,117.254,115.032,115.082,660264.89531333,0
+AME.US,D,20220613,000000,112.589,113.806,110.915,111.343,1612056.0968985,0
+AME.US,D,20220614,000000,111.563,112.311,109.789,110.975,1376833.4860587,0
+AME.US,D,20220615,000000,111.991,113.307,110.387,111.911,917376.30893371,0
+AME.US,D,20220616,000000,109.729,109.879,107.466,107.875,1644766.3979047,0
+AME.US,D,20220617,000000,107.486,108.184,105.822,106.788,2081685.6428822,0
+AME.US,D,20220621,000000,107.865,108.523,107.098,107.935,888361.12919258,0
+AME.US,D,20220622,000000,106.41,109.33,106.41,108.154,905577.60513856,0
+AME.US,D,20220623,000000,108.254,108.882,106.619,108.603,962703.99930455,0
+AME.US,D,20220624,000000,109.639,113.207,109.479,113.128,1249101.4812736,0
+AME.US,D,20220627,000000,113.516,113.516,111.867,112.34,834270.69401332,0
+AME.US,D,20220628,000000,112.749,113.337,109.549,109.759,1001644.7382842,0
+AME.US,D,20220629,000000,110.067,110.387,108.244,110.177,965879.41575962,0
+AME.US,D,20220630,000000,108.832,110.477,108.094,109.529,1213957.195964,0
+AME.US,D,20220701,000000,109.44,111.393,109.171,111.095,911197.03880834,0
+AME.US,D,20220705,000000,109.829,111.145,108.443,111.035,1072818.211688,0
+AME.US,D,20220706,000000,111.573,112.953,110.317,111.971,1039676.495492,0
+AME.US,D,20220707,000000,112.4,113.277,111.891,113.038,1078909.1921931,0
+AME.US,D,20220708,000000,113.108,113.108,111.175,111.981,812420.0162961,0
+AME.US,D,20220711,000000,109.919,112.271,109.489,111.563,948806.41044652,0
+AME.US,D,20220712,000000,111.343,112.515,109.559,109.899,936468.9393097,0
+AME.US,D,20220713,000000,108.224,110.097,107.905,109.221,782525.95351716,0
+AME.US,D,20220714,000000,107.476,109.609,106.629,109.37,1036987.6752393,0
+AME.US,D,20220715,000000,110.815,111.383,109.64,111.333,841580.6732524,0
+AME.US,D,20220718,000000,111.573,112.031,108.473,108.742,1020007.9760021,0
+AME.US,D,20220719,000000,109.958,112.759,109.609,112.529,1325351.6078409,0
+AME.US,D,20220720,000000,112.779,113.726,112.131,113.447,728471.63681892,0
+AME.US,D,20220721,000000,113.496,115.3,112.988,115.25,694606.54771165,0
+AME.US,D,20220722,000000,115.759,116.088,114.244,114.952,807245.04060091,0
+AME.US,D,20220725,000000,115.082,115.779,114.149,115.121,712330.68897399,0
+AME.US,D,20220726,000000,115.121,115.938,114.463,115.749,753752.56694054,0
+AME.US,D,20220727,000000,116.436,118.749,115.853,118.211,753974.29428226,0
+AME.US,D,20220728,000000,119.088,120.533,117.742,120.255,811025.44161283,0
+AME.US,D,20220729,000000,120.463,123.35,119.497,123.095,1124192.7377538,0
+AME.US,D,20220801,000000,122.128,122.85,121.341,121.979,1503346.4921097,0
+AME.US,D,20220802,000000,131.497,131.497,123.951,124.401,1963584.2297409,0
+AME.US,D,20220803,000000,125.328,126.434,124.929,125.826,1392384.4987138,0
+AME.US,D,20220804,000000,125.956,126.164,124.909,124.969,793444.77098337,0
+AME.US,D,20220805,000000,124.151,125.926,123.783,125.836,792865.87199615,0
+AME.US,D,20220808,000000,126.782,126.917,125.058,125.248,988747.43069184,0
+AME.US,D,20220809,000000,124.62,124.978,123.673,124.43,777646.94870799,0
+AME.US,D,20220810,000000,126.812,127.062,125.816,126.644,890135.95121754,0
+AME.US,D,20220811,000000,127.73,128.467,126.494,126.762,853944.22995883,0
+AME.US,D,20220812,000000,127.301,128.936,126.772,128.886,1046652.3787818,0
+AME.US,D,20220815,000000,128.308,129.285,127.645,129.125,941516.49703024,0
+AME.US,D,20220816,000000,128.457,130.416,128.313,129.883,716624.77504909,0
+AME.US,D,20220817,000000,128.388,129.633,127.959,129.215,744360.75858795,0
+AME.US,D,20220818,000000,129.544,130.176,128.911,129.703,709865.60264536,0
+AME.US,D,20220819,000000,129.324,129.324,128.003,128.477,876472.12919491,0
+AME.US,D,20220822,000000,126.742,127.192,125.248,125.736,672252.21784263,0
+AME.US,D,20220823,000000,125.467,126.354,124.969,125.966,753906.07048481,0
+AME.US,D,20220824,000000,126.174,126.732,125.198,126.154,958379.81449527,0
+AME.US,D,20220825,000000,126.684,126.942,125.596,126.892,748568.56162509,0
+AME.US,D,20220826,000000,127.262,127.262,121.869,122.257,594816.20114898,0
+AME.US,D,20220829,000000,121.589,122.257,120.893,121.549,478220.72800732,0
+AME.US,D,20220830,000000,122.128,122.382,119.527,119.955,784195.42997253,0
+AME.US,D,20220831,000000,120.443,121.216,119.512,119.766,1098524.5372526,0
+AME.US,D,20220901,000000,119.138,120.105,118.435,120.035,1005641.8501822,0
+AME.US,D,20220902,000000,121.071,121.639,116.955,117.444,1562024.9776679,0
+AME.US,D,20220906,000000,117.653,119.208,116.586,119.118,2043451.2208644,0
+AME.US,D,20220907,000000,119.297,122.477,119.297,122.227,1287058.994937,0
+AME.US,D,20220908,000000,121.411,123.773,120.981,123.583,1051551.4494137,0
+AME.US,D,20220909,000000,124.301,125.766,123.982,125.368,1045567.8210604,0
+AME.US,D,20220912,000000,125.556,126.952,125.556,126.414,1168161.9719224,0
+AME.US,D,20220913,000000,123.718,124.732,122.51,123.059,1165729.0422045,0
+AME.US,D,20220914,000000,123.269,123.938,121.851,122.869,923348.73484879,0
+AME.US,D,20220915,000000,122.64,123.369,120.783,121.252,962251.9735365,0
+AME.US,D,20220916,000000,120.144,120.144,117.692,118.766,1482452.4641835,0
+AME.US,D,20220919,000000,117.837,120.463,117.837,120.343,585087.96393331,0
+AME.US,D,20220920,000000,119.505,119.505,117.907,118.676,574351.33909146,0
+AME.US,D,20220921,000000,119.834,120.713,117.318,117.378,551818.44863511,0
+AME.US,D,20220922,000000,117.108,117.611,115.231,115.331,751171.1310066,0
+AME.US,D,20220923,000000,114.732,115.012,112.625,114.253,767459.35207032,0
+AME.US,D,20220926,000000,114.093,115.451,112.935,113.494,651491.78516838,0
+AME.US,D,20220927,000000,114.672,114.672,110.698,111.637,956788.51378721,0
+AME.US,D,20220928,000000,112.725,114.702,112.001,114.183,601332.11676074,0
+AME.US,D,20220929,000000,113.214,113.389,112.066,113.105,683848.88766519,0
+AME.US,D,20220930,000000,113.155,114.762,112.406,113.234,1973207.3605814,0
+AME.US,D,20221003,000000,114.942,118.297,114.433,117.368,1021411.5776558,0
+AME.US,D,20221004,000000,119.475,121.512,119.285,120.932,1354576.4579747,0
+AME.US,D,20221005,000000,119.804,122.051,119.754,120.893,1053596.4134107,0
+AME.US,D,20221006,000000,120.483,121.262,119.065,119.525,1014594.0211914,0
+AME.US,D,20221007,000000,118.386,118.636,115.481,116.11,941583.97071592,0
+AME.US,D,20221010,000000,116.989,117.098,114.502,115.351,580996.62881401,0
+AME.US,D,20221011,000000,115.002,116.559,114.183,114.882,779610.16667679,0
+AME.US,D,20221012,000000,115.221,115.945,113.804,113.813,1204574.1909444,0
+AME.US,D,20221013,000000,111.547,115.86,110.788,115.621,1635055.7587058,0
+AME.US,D,20221014,000000,116.579,116.839,112.955,113.085,1041929.3478526,0
+AME.US,D,20221017,000000,114.932,116.974,114.772,116.779,1030963.3678719,0
+AME.US,D,20221018,000000,119.225,120.054,117.428,118.936,1860505.8509191,0
+AME.US,D,20221019,000000,117.548,118.726,116.609,117.807,1274135.90193,0
+AME.US,D,20221020,000000,117.518,117.628,114.073,114.922,1397910.5575113,0
+AME.US,D,20221021,000000,114.922,119.225,114.178,118.995,1152783.997794,0
+AME.US,D,20221024,000000,119.605,120.982,119.185,120.263,894984.81549046,0
+AME.US,D,20221025,000000,120.054,123.269,119.864,122.849,1117331.1016977,0
+AME.US,D,20221026,000000,123.778,124.497,122.28,123.548,990988.46980166,0
+AME.US,D,20221027,000000,124.417,125.625,123.918,124.427,1027285.6732432,0
+AME.US,D,20221028,000000,124.996,129.289,124.801,129.08,2186033.9061989,0
+AME.US,D,20221031,000000,129.19,130.568,128.281,129.459,2268644.8228809,0
+AME.US,D,20221101,000000,132.245,137.776,128.89,131.826,1917009.342251,0
+AME.US,D,20221102,000000,131.965,134.352,129.529,129.889,1374119.719219,0
+AME.US,D,20221103,000000,128.77,133.423,128.371,131.516,1205869.1961608,0
+AME.US,D,20221104,000000,133.972,135.37,131.935,135.041,1223211.0486923,0
+AME.US,D,20221107,000000,135.22,136.239,134.222,136.189,1614298.6178618,0
+AME.US,D,20221108,000000,136.578,138.116,135.59,137.008,807106.74302085,0
+AME.US,D,20221109,000000,136.329,137.407,135.275,135.48,959839.23759955,0
+AME.US,D,20221110,000000,139.164,140.852,138.565,140.462,1293136.3226273,0
+AME.US,D,20221111,000000,141.011,141.81,138.026,138.635,1388508.9999189,0
+AME.US,D,20221114,000000,137.966,139.723,137.447,137.567,1078136.41172,0
+AME.US,D,20221115,000000,139.244,139.569,136.818,138.365,1167828.2927333,0
+AME.US,D,20221116,000000,138.365,139.464,137.177,138.355,653695.19698294,0
+AME.US,D,20221117,000000,136.678,137.846,135.65,137.816,819457.86779229,0
+AME.US,D,20221118,000000,139.194,139.623,137.517,139.104,838236.94575729,0
+AME.US,D,20221121,000000,139.204,140.802,138.565,140.262,807950.04881534,0
+AME.US,D,20221122,000000,141.181,141.58,140.093,141.421,771283.27311941,0
+AME.US,D,20221123,000000,141.78,142.564,140.352,141.86,458318.6713859,0
+AME.US,D,20221125,000000,142.369,142.848,141.73,142.349,360506.21628511,0
+AME.US,D,20221128,000000,141.431,141.78,138.665,139.144,739391.89175613,0
+AME.US,D,20221129,000000,138.905,139.683,137.996,138.795,783128.61472432,0
+AME.US,D,20221130,000000,138.595,142.347,137.587,142.199,1526489.6523991,0
+AME.US,D,20221201,000000,142.769,143.298,141.401,143.068,1006366.2811656,0
+AME.US,D,20221202,000000,141.6,144.8,141.351,144.166,1205568.7309134,0
+AME.US,D,20221205,000000,142.479,143.428,141.78,141.86,1107547.9532411,0
+AME.US,D,20221206,000000,141.92,141.99,138.82,139.82,734024,0
+AME.US,D,20221207,000000,139.85,140.93,139.695,140.48,594683,0
+AME.US,D,20221208,000000,140.88,142.06,140.195,140.76,647498,0
+AME.US,D,20221209,000000,141.01,141.56,139,139.11,770233,0
+AME.US,D,20221212,000000,139.55,142.18,139.55,142.07,1034648,0
+AME.US,D,20221213,000000,145.3,145.79,142.79,143.44,1025420,0
+AME.US,D,20221214,000000,143.49,144.49,141.38,141.75,853411,0
+AME.US,D,20221215,000000,140,140.45,137.94,138.25,1064770,0
+AME.US,D,20221216,000000,136.72,137.52,135.5406,136.77,2326746,0
+AME.US,D,20221219,000000,136.82,138.06,136.41,136.98,826655,0
+AME.US,D,20221220,000000,136.94,138.75,136.05,137.75,1029091,0
+AME.US,D,20221221,000000,138.74,140.49,138.49,140.36,630489,0
+AME.US,D,20221222,000000,139.2,139.2,136.37,138.32,700501,0
+AME.US,D,20221223,000000,138.03,139.42,137.77,139.38,412196,0
+AME.US,D,20221227,000000,139.89,140.67,139.22,140.13,447483,0
+AME.US,D,20221228,000000,140.62,141.48,138.32,138.36,480199,0
+AME.US,D,20221229,000000,139.16,140.95,139.02,140.37,452745,0
+AME.US,D,20221230,000000,140,140.19,138.35,139.72,551117,0
+AME.US,D,20230103,000000,140.18,140.9,138.65,140.52,1446167,0
+AME.US,D,20230104,000000,141.31,141.82,139.44,140.85,580917,0
+AME.US,D,20230105,000000,139.98,140.37,137.47,137.98,1313241,0
+AME.US,D,20230106,000000,139.91,144.485,139.575,143.84,960708,0
+AME.US,D,20230109,000000,143.72,146.42,141.825,142.5,1011652,0
+AME.US,D,20230110,000000,142.11,143.24,141.82,142.81,424319,0
+AME.US,D,20230111,000000,143.69,145.5,142.9,145.48,816341,0
+AME.US,D,20230112,000000,146.39,146.39,144.73,145.55,545287,0
+AME.US,D,20230113,000000,144.66,146.825,144.66,146.13,622723,0
+AME.US,D,20230117,000000,146.61,147.01,144.47,144.63,1190503,0
+AME.US,D,20230118,000000,144.62,144.92,140.82,141.42,939642,0
+AME.US,D,20230119,000000,141,141.745,138.44,139.03,1381920,0
+AME.US,D,20230120,000000,139.92,142.65,138.67,142.5,1058334,0
+AME.US,D,20230123,000000,142.77,143.47,141.64,143.05,884954,0
+AME.US,D,20230124,000000,155.92,155.92,140.78,144.08,918443,0
+AME.US,D,20230125,000000,142.65,143.26,141.46,142.8,1145230,0
+AME.US,D,20230126,000000,143.87,144.3,141.73,143.55,927000,0
+AME.US,D,20230127,000000,142.67,144.42,142.26,143.9,967874,0
+AME.US,D,20230130,000000,143.17,143.765,141.99,142.31,798361,0
+AME.US,D,20230131,000000,142.93,145.02,142.07,144.92,1020562,0
+AME.US,D,20230201,000000,144.63,146.045,142.37,145.15,1841973,0
+AME.US,D,20230202,000000,145.5,146.14,143.03,144.52,1912626,0
+AME.US,D,20230203,000000,144,146.65,143.73,146.38,1301942,0
+AME.US,D,20230206,000000,145.72,148.06,145.72,147.09,1833327,0
+AME.US,D,20230207,000000,145.8,147.06,144.02,146.74,1056824,0
+AME.US,D,20230208,000000,146.55,146.74,144.701,144.97,832123,0
+AME.US,D,20230209,000000,146.17,146.83,143.9104,144.36,725566,0
+AME.US,D,20230210,000000,144.33,145.28,144,144.69,879186,0
+AME.US,D,20230213,000000,144.95,146.615,144.63,145.83,1146235,0
+AME.US,D,20230214,000000,145.13,146,143.56,144.37,1074256,0
+AME.US,D,20230215,000000,143.97,146.25,143.83,146.2,648063,0
+AME.US,D,20230216,000000,144.4,145.5,144.34,144.55,609380,0
+AME.US,D,20230217,000000,144.32,146.865,143.93,146.49,853828,0
+AME.US,D,20230221,000000,145.01,145.7,142.525,143,712559,0
+AME.US,D,20230222,000000,143.75,144.175,141.905,142.34,1033469,0
+AME.US,D,20230223,000000,141.94,143.285,140.51,142.77,1100654,0
+AME.US,D,20230224,000000,141.25,141.67,140.06,140.94,1115531,0
+AME.US,D,20230227,000000,142.23,142.56,140.82,141.35,1128923,0
+AME.US,D,20230228,000000,141.34,142.67,141.01,141.56,1046457,0
+AME.US,D,20230301,000000,140.93,142.32,140.93,141.65,733577,0
+AME.US,D,20230302,000000,140.96,142.65,140.46,142.34,782702,0
+AME.US,D,20230303,000000,143.62,144.13,142.15,143.93,589481,0
+AME.US,D,20230306,000000,143.74,144.73,143.025,143.4,647016,0
+AME.US,D,20230307,000000,143.56,143.56,140.04,140.08,876092,0
+AME.US,D,20230308,000000,140.15,141.15,139.47,140.77,1145157,0
+AME.US,D,20230309,000000,141.34,141.66,138.095,138.94,1620443,0
+AME.US,D,20230310,000000,139.11,139.49,135.08,135.72,891701,0
+AME.US,D,20230313,000000,134.41,136.81,133.3,135.35,1091353,0
+AME.US,D,20230314,000000,137.64,138.8,136.22,138.51,1274008,0
+AME.US,D,20230315,000000,135.76,135.81,131.52,134,1619198,0
+AME.US,D,20230316,000000,133.29,136.48,132.92,135.84,1194654,0
+AME.US,D,20230317,000000,136.07,136.07,133.16,134.99,1856032,0
+AME.US,D,20230320,000000,136.24,138.58,134.99,138.54,1240690,0
+AME.US,D,20230321,000000,140.35,140.845,138.725,140.07,960360,0
+AME.US,D,20230322,000000,139.98,141.6,138.23,138.46,1039297,0
+AME.US,D,20230323,000000,138.24,139.85,136.79,138.35,1271244,0
+AME.US,D,20230324,000000,136.77,139.37,135.85,139.32,1053874,0
+AME.US,D,20230327,000000,140.28,140.91,139.29,139.79,784276,0
+AME.US,D,20230328,000000,139.95,141.22,139.37,141.14,673921,0
+AME.US,D,20230329,000000,142,142.46,141.16,142.24,799206,0
+AME.US,D,20230330,000000,143.52,143.9699,142.14,142.83,585238,0
+AME.US,D,20230331,000000,143.51,145.51,143.07,145.33,1159745,0
+AME.US,D,20230403,000000,144.44,145.43,143.36,144.25,1104510,0
+AME.US,D,20230404,000000,144.06,144.13,138.92,139.06,964395,0
+AME.US,D,20230405,000000,138.06,138.51,134.4,135.67,1605913,0
+AME.US,D,20230406,000000,135.24,136.45,134.5,135.25,1175833,0
+AME.US,D,20230410,000000,134.31,136.81,133.88,136.78,924272,0
+AME.US,D,20230411,000000,137.05,137.7,136.67,137.02,1109404,0
+AME.US,D,20230412,000000,138,139.02,137.71,138.53,1232269,0
+AME.US,D,20230413,000000,138.55,138.58,135.96,138.45,1142152,0
+AME.US,D,20230414,000000,138.4,140.05,137.68,138.35,828105,0
+AME.US,D,20230417,000000,138.67,139.495,138.02,139.22,999877,0
+AME.US,D,20230418,000000,139.89,140.34,138.71,139.25,839832,0
+AME.US,D,20230419,000000,139.24,139.27,137.3,137.57,827020,0
+AME.US,D,20230420,000000,136.83,137.98,136.3,137.97,888780,0
+AME.US,D,20230421,000000,138.32,138.32,136.65,137.58,850357,0
+AME.US,D,20230424,000000,137.52,138.265,137.21,137.72,642946,0
+AME.US,D,20230425,000000,137.45,137.855,135.84,135.92,1064967,0
+AME.US,D,20230426,000000,134.56,135.99,133.12,133.74,1149382,0
+AME.US,D,20230427,000000,134.42,137.42,133.77,137.37,1393826,0
+AME.US,D,20230428,000000,136.89,138.3,136.64,137.93,1412938,0
+AME.US,D,20230501,000000,137.92,140.03,137.73,139.34,1509344,0
+AME.US,D,20230502,000000,141.23,146.37,140.81,145.6,2050784,0
+AME.US,D,20230503,000000,146.16,147.88,144.43,144.58,1026806,0
+AME.US,D,20230504,000000,144.5,144.795,142.4,142.92,1463039,0
+AME.US,D,20230505,000000,144.11,145.23,143.49,145.02,717564,0
+AME.US,D,20230508,000000,145.47,145.61,143.95,145.02,630893,0
+AME.US,D,20230509,000000,144.62,145.3,144.01,144.41,601276,0
+AME.US,D,20230510,000000,145.67,146.3,142.72,144.68,756407,0
+AME.US,D,20230511,000000,144.14,144.14,142.66,143.76,720796,0
+AME.US,D,20230512,000000,145.03,145.51,143.985,145.42,957496,0
+AME.US,D,20230515,000000,145.82,146.525,145.2,146.34,1012232,0
+AME.US,D,20230516,000000,145.7,146,143.85,144.56,1083896,0
+AME.US,D,20230517,000000,145.45,146.74,144.73,145.93,910398,0
+AME.US,D,20230518,000000,146.27,148.28,145.44,147.79,856352,0
+AME.US,D,20230519,000000,149.11,149.47,146.98,147.57,880500,0
+AME.US,D,20230522,000000,147.85,148.97,147.2,147.93,730992,0
+AME.US,D,20230523,000000,146.88,147.67,145.96,145.97,912019,0
+AME.US,D,20230524,000000,145.44,145.64,143.73,144.26,952450,0
+AME.US,D,20230525,000000,144.82,146.23,144.32,145.73,811865,0
+AME.US,D,20230526,000000,146.06,148.34,145.99,148.22,725938,0
+AME.US,D,20230530,000000,148.07,148.9,147.38,147.53,622912,0
+AME.US,D,20230531,000000,146.88,147.12,144.61,145.07,1734802,0
+AME.US,D,20230601,000000,145.63,146.95,144.67,146.95,838176,0
+AME.US,D,20230602,000000,148.4,151.195,147.86,150.68,821806,0
+AME.US,D,20230605,000000,150.51,150.51,148.27,148.79,747492,0
+AME.US,D,20230606,000000,148.65,150.26,148.23,149.29,1292823,0
+AME.US,D,20230607,000000,149.64,151.52,148.85,151.13,910206,0
+AME.US,D,20230608,000000,150.81,151.51,150.36,150.41,1198793,0
+AME.US,D,20230609,000000,149.95,150.92,149.25,150.29,774457,0
+AME.US,D,20230612,000000,150.54,151.54,149.69,151.18,581075,0
+AME.US,D,20230613,000000,151.18,153.71,151.135,153.47,1162132,0
+AME.US,D,20230614,000000,153.86,154.48,152.48,153.6,934878,0
+AME.US,D,20230615,000000,153.41,156.91,153.28,156.7,1115921,0
+AME.US,D,20230616,000000,158.61,158.61,155.6701,155.91,1750309,0
+AME.US,D,20230620,000000,154.78,155.85,154.405,155.34,815795,0
+AME.US,D,20230621,000000,154.87,156.97,153.91,156.57,820720,0
+AME.US,D,20230622,000000,156.55,157.04,155.36,156.03,930307,0
+AME.US,D,20230623,000000,154.75,157.11,154.35,156.06,1112362,0
+AME.US,D,20230626,000000,156.35,158.159,156.22,157.38,963005,0
+AME.US,D,20230627,000000,157.67,159.86,157.2224,159.58,797862,0
+AME.US,D,20230628,000000,159.41,159.59,158.33,158.78,653052,0
+AME.US,D,20230629,000000,158.57,160.54,158.03,160.14,689015,0
+AME.US,D,20230630,000000,161.19,162.69,160.35,161.88,1035481,0
+AME.US,D,20230703,000000,160.68,161.35,159.125,160.81,374740,0
+AME.US,D,20230705,000000,157.93,159.6,157.6,158.45,789756,0
+AME.US,D,20230706,000000,157.44,157.61,156.17,156.76,1061486,0
+AME.US,D,20230707,000000,156.28,157.805,155.81,157.08,1090847,0
+AME.US,D,20230710,000000,157.27,158.91,156.9,157.52,1783836,0
+AME.US,D,20230711,000000,157.9,158.245,156.29,157.56,1064681,0
+AME.US,D,20230712,000000,158.61,158.69,157.14,157.51,1386615,0
+AME.US,D,20230713,000000,157.78,158.4325,156.705,158.27,909810,0
+AME.US,D,20230714,000000,158.09,159,156.795,157.54,705823,0
+AME.US,D,20230717,000000,157.49,158.5019,156.89,157.9,715118,0
+AME.US,D,20230718,000000,157.74,159.3,157.74,158.87,812532,0
+AME.US,D,20230719,000000,157.92,158.57,156.21,157.48,888972,0
+AME.US,D,20230720,000000,158.11,158.42,156.82,158.09,723048,0
+AME.US,D,20230721,000000,158.17,158.635,157.46,157.53,645017,0
+AME.US,D,20230724,000000,158.05,158.8,157.51,158.23,616584,0
+AME.US,D,20230725,000000,157.25,158.88,157.25,158.72,624959,0
+AME.US,D,20230726,000000,157.87,159.44,157.29,158.76,686522,0
+AME.US,D,20230727,000000,159.27,160,157.74,157.86,910110,0
+AME.US,D,20230728,000000,158.82,159.3648,157.7425,158.25,805176,0
+AME.US,D,20230731,000000,158.85,159.28,157.93,158.6,1365981,0
+AME.US,D,20230801,000000,157.58,164.7499,156.01,159.45,1518282,0
+AME.US,D,20230802,000000,160.77,161.43,158.39,158.69,1020717,0
+AME.US,D,20230803,000000,158.41,158.92,157.32,157.85,941302,0
+AME.US,D,20230804,000000,158.39,158.73,156.16,156.57,606286,0
+AME.US,D,20230807,000000,157.58,160.74,157.58,160.6,770094,0
+AME.US,D,20230808,000000,160.01,160.76,158.15,160.5,969430,0
+AME.US,D,20230809,000000,160.69,160.69,159.215,159.72,894226,0
+AME.US,D,20230810,000000,159.63,161.01,158.48,158.92,721350,0
+AME.US,D,20230811,000000,158.88,159.25,157.95,158.22,560420,0
+AME.US,D,20230814,000000,158.25,158.69,157.6,158.12,456705,0
+AME.US,D,20230815,000000,157.7,157.725,156.4,156.66,530043,0
+AME.US,D,20230816,000000,156.52,157.82,155.9,156.04,633989,0
+AME.US,D,20230817,000000,156.73,156.73,152.55,152.98,1285692,0
+AME.US,D,20230818,000000,152.56,154.88,152.52,154.45,1142328,0
+AME.US,D,20230821,000000,154.69,155.01,153.03,154.62,616753,0
+AME.US,D,20230822,000000,155.42,155.84,154,154.69,501512,0
+AME.US,D,20230823,000000,155.61,156.61,154.89,156.29,543730,0
+AME.US,D,20230824,000000,156.36,157.515,154.8,154.87,567740,0
+AME.US,D,20230825,000000,155.64,158.13,155.32,157.59,540078,0
+AME.US,D,20230828,000000,157.82,159.4,157.82,158.51,418009,0
+AME.US,D,20230829,000000,158.26,160.52,158.01,159.56,755288,0
+AME.US,D,20230830,000000,159.97,160.58,159.32,160.29,513912,0
+AME.US,D,20230831,000000,160.25,161.0525,159.51,159.51,735607,0
+AME.US,D,20230901,000000,160.26,160.93,159.73,160.65,471290,0
+AME.US,D,20230905,000000,160.77,160.77,157.07,157.12,774893,0
+AME.US,D,20230906,000000,157.26,158.44,156.48,157.1,1641343,0
+AME.US,D,20230907,000000,156.97,157.91,155.34,156.64,1069540,0
+AME.US,D,20230908,000000,156.13,156.6152,153.56,153.9,1018925,0
+AME.US,D,20230911,000000,154.48,154.94,152.16,153.45,790226,0
+AME.US,D,20230912,000000,152.79,154.01,151.36,151.66,939513,0
+AME.US,D,20230913,000000,150.97,152.54,150.85,152.49,1395955,0
+AME.US,D,20230914,000000,153.44,153.8564,151.445,152.86,1151317,0
+AME.US,D,20230915,000000,151.77,152.7,150.57,151.63,1279650,0
+AME.US,D,20230918,000000,151.78,154.11,151.6,152.47,969525,0
+AME.US,D,20230919,000000,152.05,153.16,151.46,152.66,1161593,0
+AME.US,D,20230920,000000,153.33,154.72,151.25,151.41,786783,0
+AME.US,D,20230921,000000,151.01,151.57,149.635,151.03,1447732,0
+AME.US,D,20230922,000000,150.61,152.57,150.52,151.66,1681140,0
+AME.US,D,20230925,000000,151.06,153.4,151.06,152.51,1527482,0
+AME.US,D,20230926,000000,151.72,153.03,148.54,149.27,1519438,0
+AME.US,D,20230927,000000,150.09,150.26,148,148.86,1044975,0
+AME.US,D,20230928,000000,148.09,150.36,147.73,148.82,972345,0
+AME.US,D,20230929,000000,149.83,149.92,147.57,147.76,964808,0
+AME.US,D,20231002,000000,147.72,148.205,146.195,147.42,821322,0
+AME.US,D,20231003,000000,146.6,148.56,146.6,147.96,934051,0
+AME.US,D,20231004,000000,148.23,150.54,147.6425,150.12,1055918,0
+AME.US,D,20231005,000000,150.07,150.4478,147.7,148.41,883287,0
+AME.US,D,20231006,000000,148.05,151.055,147.44,150.22,878432,0
+AME.US,D,20231009,000000,149.68,151.465,149.2725,151.32,519079,0
+AME.US,D,20231010,000000,151.73,152.695,151.1,151.28,548652,0
+AME.US,D,20231011,000000,151.27,152.58,151.27,152.25,685706,0
+AME.US,D,20231012,000000,152.25,152.635,150.27,151.12,733384,0
+AME.US,D,20231013,000000,151.04,151.405,147.72,148.64,923933,0
+AME.US,D,20231016,000000,149.85,151.12,149.55,150.47,608170,0
+AME.US,D,20231017,000000,149.86,151.18,149.19,149.75,924252,0
+AME.US,D,20231018,000000,148.41,148.41,143.93,143.96,933484,0
+AME.US,D,20231019,000000,144.71,146.47,143.23,143.65,1935377,0
+AME.US,D,20231020,000000,143.91,144.63,141.43,141.57,1136651,0
+AME.US,D,20231023,000000,141.54,142.565,140.66,140.86,862607,0
+AME.US,D,20231024,000000,142.27,142.27,140.32,140.97,745370,0
+AME.US,D,20231025,000000,140.55,141.1,139.05,139.66,825927,0
+AME.US,D,20231026,000000,141.4,141.91,139.69,139.84,810616,0
+AME.US,D,20231027,000000,139.54,140.66,138.86,139.22,818696,0
+AME.US,D,20231030,000000,140.25,140.625,138.6,140.12,1335585,0
+AME.US,D,20231031,000000,136.89,143.4051,136.89,140.77,1428608,0
+AME.US,D,20231101,000000,141.84,142.955,140.86,142.4,1284672,0
+AME.US,D,20231102,000000,143.41,143.97,141.265,143.7,1208928,0
+AME.US,D,20231103,000000,145.33,145.92,143.56,143.7,1034698,0
+AME.US,D,20231106,000000,143.68,143.9199,142.44,143.46,768570,0
+AME.US,D,20231107,000000,142.49,146.65,141.6525,146.5,1858064,0
+AME.US,D,20231108,000000,147.15,148.67,146.52,147.9,1519373,0
+AME.US,D,20231109,000000,148.87,149.455,147.12,147.46,1403539,0
+AME.US,D,20231110,000000,148.8,151.25,148.35,150.8,1233572,0
+AME.US,D,20231113,000000,150.27,151.76,150.04,151.38,1193128,0
+AME.US,D,20231114,000000,153.32,155.2,152.4,154.73,1365195,0
+AME.US,D,20231115,000000,154.68,155.19,152.73,153.1,1471602,0
+AME.US,D,20231116,000000,153.58,154.81,153.1,153.97,1122539,0
+AME.US,D,20231117,000000,154.57,155.82,154.21,155.66,1107754,0
+AME.US,D,20231120,000000,155.85,155.85,154.19,154.81,696413,0
+AME.US,D,20231121,000000,154.54,155.74,154.27,155.4,585379,0
+AME.US,D,20231122,000000,155.61,156.06,154.96,155.65,494172,0
+AME.US,D,20231124,000000,156.07,156.4,155.5,156.18,248528,0
+AME.US,D,20231127,000000,154.9,154.9,153.58,154.06,813574,0
+AME.US,D,20231128,000000,153.52,154.4,152.45,152.53,555095,0
+AME.US,D,20231129,000000,153.68,154.08,152.43,152.88,710138,0
+AME.US,D,20231130,000000,153.62,155.39,152.51,155.23,1477056,0
+AME.US,D,20231201,000000,155.55,157.365,154.81,157.05,690968,0
+AME.US,D,20231204,000000,156.17,157.32,155.57,157.29,1394486,0
+AME.US,D,20231205,000000,156.96,156.96,155.31,155.5,657231,0
+AME.US,D,20231206,000000,156.5,157.55,155.775,156.48,1080446,0
+AME.US,D,20231207,000000,156.21,156.295,154.69,155.91,1028486,0
+AME.US,D,20231208,000000,156.44,157.687,156.34,157.16,1256021,0
+AME.US,D,20231211,000000,157.97,159.39,157.63,157.73,1612406,0
+AME.US,D,20231212,000000,158.14,161.985,157.68,161.34,1358801,0
+AME.US,D,20231213,000000,161.8,162.08,159.61,161.49,1290801,0
+AME.US,D,20231214,000000,162.72,164.55,162.02,164.07,1443953,0
+AME.US,D,20231215,000000,163.17,164.55,162.395,163.13,1451256,0
+AME.US,D,20231218,000000,163.4,163.585,162.09,163.25,571683,0
+AME.US,D,20231219,000000,163.98,164.16,162.785,163.39,717257,0
+AME.US,D,20231220,000000,162.7,164.47,161.72,161.82,720332,0
+AME.US,D,20231221,000000,162.64,163.79,162.07,163.69,500372,0
+AME.US,D,20231222,000000,164.39,165.04,163.57,164.2,413591,0
+AME.US,D,20231226,000000,164.49,165.26,164.32,164.9,576994,0
+AME.US,D,20231227,000000,164.7,165.11,164.1,164.54,664646,0
+AME.US,D,20231228,000000,164.58,165.417,164.265,165.12,501526,0
+AME.US,D,20231229,000000,164.92,165.52,164.21,164.89,560768,0
+AME.US,D,20240102,000000,163.76,164.575,161.95,162.87,798499,0
+AME.US,D,20240103,000000,162.58,162.58,160.03,160.6,1033658,0
+AME.US,D,20240104,000000,161.14,161.81,160.35,160.48,697906,0
+AME.US,D,20240105,000000,159.98,160.94,159.28,160.74,554102,0
+AME.US,D,20240108,000000,160.85,162.06,159.93,161.88,638494,0
+AME.US,D,20240109,000000,161.4,163.2,160.11,163,822369,0
+AME.US,D,20240110,000000,163.2,163.84,162.11,163.68,638304,0
+AME.US,D,20240111,000000,165,165.49,162.85,163.93,631879,0
+AME.US,D,20240112,000000,164.92,165,162.78,163.44,800983,0
+AME.US,D,20240116,000000,163.21,163.765,161.44,163.61,1040683,0
+AME.US,D,20240117,000000,162.65,163.46,159.99,160.07,1011451,0
+AME.US,D,20240118,000000,160.3,162.46,160,162.31,1013849,0
+AME.US,D,20240119,000000,162.59,162.915,161.47,162.03,1304394,0
+AME.US,D,20240122,000000,162.78,163.95,162.29,163.16,1300394,0
+AME.US,D,20240123,000000,163.64,165.26,162.43,165.12,970307,0
+AME.US,D,20240124,000000,166.36,166.65,162.5,162.74,802600,0
+AME.US,D,20240125,000000,164.06,164.52,163.15,164.12,584690,0
+AME.US,D,20240126,000000,164.66,164.97,163.32,163.52,426887,0
+AME.US,D,20240129,000000,162.77,165.37,162.71,165.33,982169,0
+AME.US,D,20240130,000000,165.14,166.64,164.51,165.87,855611,0
+AME.US,D,20240131,000000,165.76,165.76,161.93,162.05,1043907,0
+AME.US,D,20240201,000000,163.51,165.9,162.36,165.87,1206791,0
+AME.US,D,20240202,000000,165.35,168.54,164.66,167.44,1300996,0
+AME.US,D,20240205,000000,166.09,167.58,164.78,166.99,1396374,0
+AME.US,D,20240206,000000,167.96,167.96,163.79,166.08,1559284,0
+AME.US,D,20240207,000000,166.67,168.635,166.12,166.73,1098415,0
+AME.US,D,20240208,000000,167.6,167.83,165.55,166.3,976437,0
+AME.US,D,20240209,000000,166.41,168.605,166.41,168.5,814739,0
+AME.US,D,20240212,000000,168.8,169.3,167.63,168.42,882241,0
+AME.US,D,20240213,000000,166.44,168.13,164.62,168.04,1969340,0
+AME.US,D,20240214,000000,168.79,173.79,168.5,173.41,2079256,0
+AME.US,D,20240215,000000,174.21,174.9405,171.35,173.74,1525977,0
+AME.US,D,20240216,000000,173.65,175,173.32,173.89,1016386,0
+AME.US,D,20240220,000000,172.99,175.365,172.51,174.81,1311749,0
+AME.US,D,20240221,000000,174.75,175.655,173.24,174.8,847001,0
+AME.US,D,20240222,000000,176.4,178.67,176.2783,178.21,835298,0
+AME.US,D,20240223,000000,178.79,179.23,177.03,178.2,964726,0
+AME.US,D,20240226,000000,178.28,180.12,177.77,178.89,1163478,0
+AME.US,D,20240227,000000,179.28,179.54,176.69,177.77,781052,0
+AME.US,D,20240228,000000,178,179.67,177.31,178.72,544759,0
+AME.US,D,20240229,000000,178.81,180.74,178.24,180.18,1819626,0
+AME.US,D,20240301,000000,180.11,181.41,179.54,180.68,1534781,0
+AME.US,D,20240304,000000,181.12,182.17,180.68,181.1,850172,0
+AME.US,D,20240305,000000,180.67,180.845,178.4101,179.45,629974,0
+AME.US,D,20240306,000000,180.17,181.28,179.585,180.36,819831,0
+AME.US,D,20240307,000000,181.37,182.21,180.72,181.58,620375,0
+AME.US,D,20240308,000000,181.79,182.72,181.09,181.44,648139,0
+AME.US,D,20240311,000000,180.8,181.31,178.92,180.86,582582,0
+AME.US,D,20240312,000000,180.91,182.35,180.33,181.83,696866,0
+AME.US,D,20240313,000000,181.82,182.22,180.66,181.53,1182765,0
+AME.US,D,20240314,000000,182.07,182.38,180.81,181.62,664408,0
+AME.US,D,20240315,000000,180.34,182.97,180.34,181.52,1255205,0
+AME.US,D,20240318,000000,182.33,183.71,182,182.08,699814,0
+AME.US,D,20240319,000000,181.8,182.82,181.43,181.93,963687,0
+AME.US,D,20240320,000000,182.27,184.21,181.4,184.2,1022018,0
+AME.US,D,20240321,000000,184.56,186.325,182.73,184.91,1051610,0
+AME.US,D,20240322,000000,185.03,185.83,182.76,183.15,780317,0
+AME.US,D,20240325,000000,183.15,183.38,182.4,182.76,652718,0
+AME.US,D,20240326,000000,182,183.25,181.53,181.67,752368,0
+AME.US,D,20240327,000000,182.17,184.22,181.7897,183.72,670828,0
+AME.US,D,20240328,000000,183.51,183.89,182.56,182.9,1043545,0
+AME.US,D,20240401,000000,182.99,183,180.31,180.46,772505,0
+AME.US,D,20240402,000000,180.73,181.52,179.79,180.37,921880,0
+AME.US,D,20240403,000000,180.38,182.5,180.38,181.11,739596,0
+AME.US,D,20240404,000000,182.36,182.85,179,179.34,845493,0
+AME.US,D,20240405,000000,180.64,182.655,179.79,182.22,763735,0
+AME.US,D,20240408,000000,182.36,182.99,180.75,180.92,659792,0
+AME.US,D,20240409,000000,181.2,181.555,178.815,181.18,749050,0
+AME.US,D,20240410,000000,178.96,181.69,178.04,179.75,1376022,0
+AME.US,D,20240411,000000,179.97,181.35,178.585,180.5,845037,0
+AME.US,D,20240412,000000,178.63,180.105,178.12,179.71,826319,0
+AME.US,D,20240415,000000,182.34,182.805,178.55,179.04,919413,0
+AME.US,D,20240416,000000,178.83,180.54,178,179.09,896166,0
+AME.US,D,20240417,000000,179.45,180.03,177.24,178.05,900870,0
+AME.US,D,20240418,000000,179.21,179.6,176.71,177.27,629044,0
+AME.US,D,20240419,000000,178.14,178.73,176.77,177.8,806642,0
+AME.US,D,20240422,000000,178.52,179.33,177.22,177.86,642997,0
+AME.US,D,20240423,000000,179.1,180.41,178.58,179.85,600975,0
+AME.US,D,20240424,000000,180.68,181.14,177.04,178.22,867347,0
+AME.US,D,20240425,000000,177.13,178.78,176.37,177.93,998698,0
+AME.US,D,20240426,000000,178.16,179.01,177.45,177.51,637924,0
+AME.US,D,20240429,000000,177.81,178.46,176.875,177.69,701507,0
+AME.US,D,20240430,000000,177.69,178.075,174.38,174.66,1138334,0
+AME.US,D,20240501,000000,174.22,176.22,173.564,173.98,1267970,0
+AME.US,D,20240502,000000,170,171.125,161.96,163.34,2896067,0
+AME.US,D,20240503,000000,163.7,166.88,162.78,166.56,2065100,0
+AME.US,D,20240506,000000,167,169.23,166.92,168.05,1468645,0
+AME.US,D,20240507,000000,168.21,169.91,168.21,169.58,1008450,0
+AME.US,D,20240508,000000,169.19,169.84,168.3,169.14,988200,0
+AME.US,D,20240509,000000,169.28,171.27,168.86,169.9,1266278,0
+AME.US,D,20240510,000000,171.01,171.57,170.39,170.8,1193660,0
+AME.US,D,20240513,000000,171.26,171.56,169.8,170.1,826734,0
+AME.US,D,20240514,000000,170,170.95,168.3,168.53,1400220,0
+AME.US,D,20240515,000000,169.53,170.975,169.21,169.63,1137072,0
+AME.US,D,20240516,000000,169.2,170.075,167.82,167.91,978244,0
+AME.US,D,20240517,000000,168.33,168.33,166.27,166.8,1678589,0
+AME.US,D,20240520,000000,167.08,169.5437,166.66,168.6,959851,0
+AME.US,D,20240521,000000,168.14,169.39,167.36,169.13,1044344,0
+AME.US,D,20240522,000000,171.3,174.47,170.55,174.13,1785536,0
+AME.US,D,20240523,000000,175.38,176.055,172.62,172.72,1480440,0
+AME.US,D,20240524,000000,173.28,173.865,172.6637,173.66,1030677,0
+AME.US,D,20240528,000000,173.7,174.415,168.21,168.31,1211820,0
+AME.US,D,20240529,000000,167.15,168.59,166.19,166.71,1281785,0
+AME.US,D,20240530,000000,166.64,168.24,166.24,167.69,1036828,0
+AME.US,D,20240531,000000,167.94,169.97,166.085,169.58,2005817,0
+AME.US,D,20240603,000000,170,170.26,164.83,166.21,1301902,0
+AME.US,D,20240604,000000,165.81,166.94,164.51,166.87,970654,0
+AME.US,D,20240605,000000,167.595,168.71,166.99,168.65,875625,0
+AME.US,D,20240606,000000,168.72,169.175,167.48,168.69,1222066,0
+AME.US,D,20240607,000000,168.79,170.5,168.22,170,1265385,0
+AME.US,D,20240610,000000,169.78,173.42,169.78,173,1677445,0
+AME.US,D,20240611,000000,172.25,172.63,171.32,172.53,1315220,0
+AME.US,D,20240612,000000,174.21,176.06,173.18,173.71,1171987,0
+AME.US,D,20240613,000000,174.27,174.86,172.53,173.92,811129,0
+AME.US,D,20240614,000000,171.82,172.045,164.54,167.02,1875898,0
+AME.US,D,20240617,000000,166.24,169.03,165.79,168.52,1486898,0
+AME.US,D,20240618,000000,168.35,171.09,167.58,170.9,1660935,0
+AME.US,D,20240620,000000,170.44,170.75,168.3,168.52,1248370,0
+AME.US,D,20240621,000000,169.08,169.7425,166.35,168.67,1601078,0
+AME.US,D,20240624,000000,169.57,172,168.79,171.46,1132763,0
+AME.US,D,20240625,000000,170.96,171.23,167.69,168.72,687930,0
+AME.US,D,20240626,000000,168,168,166.41,166.58,761520,0
+AME.US,D,20240627,000000,166.57,167.95,165.9,166.47,1169250,0
+AME.US,D,20240628,000000,166.81,167.88,165.68,166.71,1750032,0
+AME.US,D,20240701,000000,168.06,168.09,165.2,165.57,953258,0
+AME.US,D,20240702,000000,165.36,166.51,164.72,166.1,705688,0
+AME.US,D,20240703,000000,166.62,167.5,166.11,166.3,531345,0
+AME.US,D,20240705,000000,166.4,166.83,164.4,165.65,787832,0
+AME.US,D,20240708,000000,166.55,167.49,164.39,164.5,1903703,0
+AME.US,D,20240709,000000,165.01,165.61,163.89,164.13,1492691,0
+AME.US,D,20240710,000000,164.14,166.18,163.93,165.87,847617,0
+AME.US,D,20240711,000000,166.47,170.77,166.07,169.32,1099898,0
+AME.US,D,20240712,000000,170.63,172.13,169.06,169.52,874055,0
+AME.US,D,20240715,000000,169.6,172.97,169.12,172.11,1259190,0
+AME.US,D,20240716,000000,173.03,177.04,172.51,176.01,1505481,0
+AME.US,D,20240717,000000,175.8,177.37,174.89,175.03,1060169,0
+AME.US,D,20240718,000000,174.15,175.52,171.57,171.73,1031432,0
+AME.US,D,20240719,000000,173.02,173.02,169.12,169.16,886993,0
+AME.US,D,20240722,000000,170.83,173.11,169.51,172.97,782659,0
+AME.US,D,20240723,000000,172.16,173.43,171.71,171.87,814102,0
+AME.US,D,20240724,000000,171.14,171.225,166.88,166.95,924979,0
+AME.US,D,20240725,000000,167.29,171.61,166.56,168.52,725679,0
+AME.US,D,20240726,000000,170.62,174.03,169.925,172.27,864601,0
+AME.US,D,20240729,000000,172.17,173.22,171.56,171.9,882768,0
+AME.US,D,20240730,000000,172.73,174.57,170.9623,172.35,878335,0
+AME.US,D,20240731,000000,174.55,175.97,173.12,173.48,1143920,0
+AME.US,D,20240801,000000,165,167,156.54,159.13,4505942,0
+AME.US,D,20240802,000000,157.65,157.65,150.46,152.74,4082230,0
+AME.US,D,20240805,000000,150.5,156.65,149.03,154.69,3114081,0
+AME.US,D,20240806,000000,155.21,159.61,155.12,156.98,1820452,0
+AME.US,D,20240807,000000,158.3,160.25,156.24,156.83,2319267,0
+AME.US,D,20240808,000000,157.7,159.32,156.09,158.85,1666832,0
+AME.US,D,20240809,000000,158.82,160.89,156.98,159.52,1812809,0
+AME.US,D,20240812,000000,160.78,162.57,159.94,160.76,2157291,0
+AME.US,D,20240813,000000,160.63,162.18,158.87,161.31,1282242,0
+AME.US,D,20240814,000000,161.16,162.96,160.77,161.48,1008089,0
+AME.US,D,20240815,000000,163.83,166.32,162.46,163.15,879871,0
+AME.US,D,20240816,000000,162.5,163.54,161.74,162.69,1039517,0
+AME.US,D,20240819,000000,162.95,164.81,162.72,164.67,938911,0
+AME.US,D,20240820,000000,164.84,165.86,164.39,164.86,1031468,0
+AME.US,D,20240821,000000,164.89,166.82,164.65,165.89,791365,0
+AME.US,D,20240822,000000,165.95,167.37,164.96,165.22,1060784,0
+AME.US,D,20240823,000000,165.92,167.91,165.51,167.39,999349,0
+AME.US,D,20240826,000000,168.18,169.58,166.85,168.32,635050,0
+AME.US,D,20240827,000000,168.07,168.465,167.19,167.98,686295,0
+AME.US,D,20240828,000000,169,170.86,167.5,168.59,831508,0
+AME.US,D,20240829,000000,169.77,170.87,168.73,169.38,856335,0
+AME.US,D,20240830,000000,169.97,171.37,168.9,171.05,1235645,0
+AME.US,D,20240903,000000,170.26,171.11,165.97,166.68,1152597,0
+AME.US,D,20240904,000000,166.21,168.2,165.26,167.49,1107300,0
+AME.US,D,20240905,000000,166.88,167.72,164.465,165.15,1002139,0
+AME.US,D,20240906,000000,165.43,166.99,163.22,163.64,835941,0
+AME.US,D,20240909,000000,165.19,165.5,163.5,164.3,1321587,0
+AME.US,D,20240910,000000,165.25,165.25,163.33,164.94,797897,0
+AME.US,D,20240911,000000,164.83,165.52,162.25,165.26,1553355,0
+AME.US,D,20240912,000000,165.19,167.84,163.8925,166.89,1106541,0
+AME.US,D,20240913,000000,167.64,169.08,167.1,167.51,920579,0
+AME.US,D,20240916,000000,168.64,169.54,167.41,168.35,839640,0
+AME.US,D,20240917,000000,168.91,170.88,168.27,168.57,853107,0
+AME.US,D,20240918,000000,169.5,171.55,168.09,169.43,1211442,0
+AME.US,D,20240919,000000,172.7,172.7,169.93,172.25,866425,0
+AME.US,D,20240920,000000,171.27,171.39,170.02,171.1,1237497,0
+AME.US,D,20240923,000000,171.51,172.75,170.47,171.09,641788,0
+AME.US,D,20240924,000000,171.69,171.69,169.82,170.54,1408886,0
+AME.US,D,20240925,000000,171.73,172.76,170.92,171.25,1672425,0
+AME.US,D,20240926,000000,173,173.5,170.78,171.97,1789097,0
+AME.US,D,20240927,000000,172.56,173.87,171.31,172.07,1183353,0
+AME.US,D,20240930,000000,172.18,172.3,169.5,171.71,1017931,0
+AME.US,D,20241001,000000,171.93,172.27,168.98,169.1,1869917,0
+AME.US,D,20241002,000000,168.46,169.38,167.285,168.2,2644523,0
+AME.US,D,20241003,000000,167.59,169.24,166.17,169.1,2125955,0
+AME.US,D,20241004,000000,170.81,170.925,168.77,170.11,718388,0
+AME.US,D,20241007,000000,166.24,167.71,165.39,166.54,1891229,0
+AME.US,D,20241008,000000,167.14,167.77,166.26,166.92,1127420,0
+AME.US,D,20241009,000000,167.69,169.08,167.3,168.82,887592,0
+AME.US,D,20241010,000000,167.63,169.15,166.95,168.9,793737,0
+AME.US,D,20241011,000000,169.04,171.58,169.04,170.39,1171269,0
+AME.US,D,20241014,000000,170.75,171.71,170.215,171.57,2034202,0
+AME.US,D,20241015,000000,171.96,173.12,169.04,169.38,1160584,0
+AME.US,D,20241016,000000,169.38,170.38,168.8,169.71,1505406,0
+AME.US,D,20241017,000000,170.64,170.92,168.63,169.68,1223211,0
+AME.US,D,20241018,000000,170.21,170.73,168.8,169.4,719148,0
+AME.US,D,20241021,000000,169.94,170.64,168.755,169.36,858564,0
+AME.US,D,20241022,000000,168.42,168.87,167.09,168.38,678156,0
+AME.US,D,20241023,000000,167.57,168.64,165.89,166.67,772197,0
+AME.US,D,20241024,000000,166.81,167.59,165.419,166.58,1096702,0
+AME.US,D,20241025,000000,167.83,168.19,166.505,166.96,603943,0
+AME.US,D,20241028,000000,168.46,169.03,167.77,168.05,1044809,0
+AME.US,D,20241029,000000,167.38,168.315,165.74,167.49,915639,0
+AME.US,D,20241030,000000,167.11,168.96,166.65,168.91,1557615,0
+AME.US,D,20241031,000000,179.62,184.1725,178.7,183.34,2562036,0
+AME.US,D,20241101,000000,182.61,183.48,177.96,178.43,1962659,0
+AME.US,D,20241104,000000,179.68,181.01,178.61,179.92,959752,0
+AME.US,D,20241105,000000,179.77,182.28,179.58,182.02,1227838,0
+AME.US,D,20241106,000000,188.69,192.195,187.465,190.32,2384059,0
+AME.US,D,20241107,000000,190.49,191.18,188.75,188.95,832256,0
+AME.US,D,20241108,000000,189.13,191.445,188.76,190.92,832913,0
+AME.US,D,20241111,000000,191.47,193.04,190.36,191.57,1228486,0
+AME.US,D,20241112,000000,192.48,194.27,190.68,194,1867655,0
+AME.US,D,20241113,000000,194,196.7,192.41,195.42,1429718,0
+AME.US,D,20241114,000000,194.16,195.43,192.01,193.75,1122335,0
+AME.US,D,20241115,000000,193.26,194.64,192.46,193.1,2148706,0
+AME.US,D,20241118,000000,193.285,193.32,192.12,193.24,818774,0
+AME.US,D,20241119,000000,191.17,193.5,191,193.46,1321008,0
+AME.US,D,20241120,000000,192.91,194.06,191.3,193.33,1003348,0
+AME.US,D,20241121,000000,194.78,195.9699,193.01,195.76,1136313,0
+AME.US,D,20241122,000000,195.805,197.83,194.58,197.38,1052805,0
+AME.US,D,20241125,000000,198.3,198.33,196.255,197.12,1526537,0
+AME.US,D,20241126,000000,196.415,197.15,195.19,197.02,1285019,0
+AME.US,D,20241127,000000,196.49,197.375,195.06,195.1,748542,0
+AME.US,D,20241129,000000,195.9629,196.02,194.38,194.38,1098721,0
+AME.US,D,20241202,000000,194.755,196.4,194.37,195.56,1093088,0
+AME.US,D,20241203,000000,195.295,195.9,193.32,194.33,1717945,0
+AME.US,D,20241204,000000,193.98,195.505,193.44,195,890928,0
+AME.US,D,20241205,000000,195.51,196.15,193.73,193.96,1390822,0
+AME.US,D,20241206,000000,192.72,195.38,191.14,191.54,995677,0
+AME.US,D,20241209,000000,190.685,192.61,189.51,189.89,1027948,0
+AME.US,D,20241210,000000,190.165,190.83,187.63,188.6,1044260,0
+AME.US,D,20241211,000000,189.96,190.97,188.245,188.66,662572,0
+AME.US,D,20241212,000000,189.74,189.92,188.25,188.45,774316,0
+AME.US,D,20241213,000000,188.45,189.6,187.2,187.38,827104,0
+AME.US,D,20241216,000000,190.39,191.06,189.07,189.38,1122445,0
+AME.US,D,20241217,000000,189.57,190.44,186.32,186.71,1217235,0
+AME.US,D,20241218,000000,187.76,187.76,180.63,180.76,962569,0
+AME.US,D,20241219,000000,182.36,183.05,181.04,182.11,1423396,0
+AME.US,D,20241220,000000,182.12,184.445,181.39,183.36,2334762,0
+AME.US,D,20241223,000000,182.58,183.13,181.77,182.07,915466,0
+AME.US,D,20241224,000000,182.07,184.05,181.15,184.05,348917,0
+AME.US,D,20241226,000000,184.023,184.325,182.8028,183.72,594611,0
+AME.US,D,20241227,000000,182.48,183.84,181.44,182.45,523956,0
+AME.US,D,20241230,000000,181.1,181.505,179.26,180.74,601752,0
+AME.US,D,20241231,000000,181.335,181.695,179.85,180.26,589368,0
+AME.US,D,20250102,000000,181.13,181.96,177.91,178.33,713786,0
+AME.US,D,20250103,000000,178.705,180.17,177.57,179.57,540488,0
+AME.US,D,20250106,000000,179.785,181.67,178.82,179.43,1730758,0
+AME.US,D,20250107,000000,179.665,180.62,177.965,178.69,480936,0
+AME.US,D,20250108,000000,177.885,178.57,176.26,178.45,645451,0
+AME.US,D,20250110,000000,176.985,177.71,175.36,176.15,1430875,0
+AME.US,D,20250113,000000,174.52,176.71,174.11,176.5,1007250,0
+AME.US,D,20250114,000000,177.56,180.47,177.02,179.15,735030,0
+AME.US,D,20250115,000000,181.575,181.84,179.17,180.06,683213,0
+AME.US,D,20250116,000000,181.345,182.93,180.21,180.86,1698871,0
+AME.US,D,20250117,000000,184.065,184.5,180.075,180.73,2612858,0
+AME.US,D,20250121,000000,182.38,185.09,180.84,184.7,2765975,0
+AME.US,D,20250122,000000,185.385,189,185,188.7,1832781,0
+AME.US,D,20250123,000000,188.74,191.18,187.8,190.43,1487856,0
+AME.US,D,20250124,000000,190.31,190.71,187.49,187.98,1314209,0
+AME.US,D,20250127,000000,186.125,187.98,183.92,184.95,1177125,0
+AME.US,D,20250128,000000,184.49,184.49,181.69,182.89,1030039,0
+AME.US,D,20250129,000000,183.285,184.41,182.1,182.52,764964,0
+AME.US,D,20250130,000000,183.19,186.94,182.945,186,1120413,0
+AME.US,D,20250131,000000,186.26,186.9,184.56,184.56,1117011,0
+AME.US,D,20250203,000000,180.61,184.97,180.07,184.13,2025706,0
+AME.US,D,20250204,000000,176,183.68,175.635,180.5,3000102,0
+AME.US,D,20250205,000000,181.19,182.45,178.69,180.23,2095315,0
+AME.US,D,20250206,000000,180.31,182.96,180.23,182.9,1226653,0
+AME.US,D,20250207,000000,184.78,186.4,182.9,184.51,1646797,0
+AME.US,D,20250210,000000,185.36,186.53,182.96,185.97,1226437,0
+AME.US,D,20250211,000000,185.63,186.13,182.92,185.32,1139560,0
+AME.US,D,20250212,000000,183.29,186.15,181.98,185.5,1394729,0
+AME.US,D,20250213,000000,186.035,186.22,183.74,184.43,855274,0
+AME.US,D,20250214,000000,184.5,185,182.69,183.54,1041782,0
+AME.US,D,20250218,000000,184.63,185.36,182.9701,184.36,1104848,0
+AME.US,D,20250219,000000,183.17,188.9,183.16,188.86,1104173,0
+AME.US,D,20250220,000000,188.55,189.29,187.51,188.78,1036217,0
+AME.US,D,20250221,000000,188.755,189.19,184.455,186.19,1202713,0
+AME.US,D,20250224,000000,187.055,187.82,184.51,185.78,1087547,0
+AME.US,D,20250225,000000,185.39,187.89,184.77,186.95,1483200,0
+AME.US,D,20250226,000000,187.22,190.17,187.22,188.18,1180278,0
+AME.US,D,20250227,000000,188.6,190.25,186.94,187.33,851353,0
+AME.US,D,20250228,000000,188.015,190.03,185.91,189.3,2096782,0
+AME.US,D,20250303,000000,189.88,191.83,185.6,186.55,1108258,0
+AME.US,D,20250304,000000,183,184.93,181.75,183.33,1605857,0
+AME.US,D,20250305,000000,183.64,185.75,183.02,185.04,2119208,0
+AME.US,D,20250306,000000,183.455,184.84,181.18,184.14,1436861,0
+AME.US,D,20250307,000000,182.605,184.5,180.97,183.99,1773293,0
+AME.US,D,20250310,000000,181.6,183.39,178.58,179.37,1814090,0
+AME.US,D,20250311,000000,179.45,179.885,176.68,178.86,1238482,0
+AME.US,D,20250312,000000,177.21,181.65,176.62,177.21,943505,0
+AME.US,D,20250313,000000,176.89,176.955,172.42,172.91,1721265,0
+AME.US,D,20250314,000000,174.935,176.44,173.18,176.14,1336182,0
+AME.US,D,20250317,000000,175.565,179.885,175.36,178.63,688229,0
+AME.US,D,20250318,000000,177.635,178.61,175.62,176.08,895229,0
+AME.US,D,20250319,000000,176.82,177.975,175.355,177.07,1052212,0
+AME.US,D,20250320,000000,175.6,177.4,175,175.93,864167,0
+AME.US,D,20250321,000000,174.88,175.65,172.675,174.52,1422683,0
+AME.US,D,20250324,000000,176.52,179.2,176.48,178.82,1676552,0
+AME.US,D,20250325,000000,179.035,180.04,177.94,179.7,1166263,0
+AME.US,D,20250326,000000,178.595,180.335,175.97,176.9,933823,0
+AME.US,D,20250327,000000,176.445,177.495,174.67,175.56,1586486,0
+AME.US,D,20250328,000000,174.42,175.77,170.02,170.39,1101504,0
+AME.US,D,20250331,000000,169.315,172.34,166.95,172.14,1498832,0
+AME.US,D,20250401,000000,171.62,173.08,170.1724,171.89,903222,0
+AME.US,D,20250402,000000,169.71,173.02,168.76,172.72,2488208,0
+AME.US,D,20250403,000000,167.44,167.515,161.0205,161.49,1872974,0
+AME.US,D,20250404,000000,156.43,156.985,151.14,152.66,2753044,0
+AME.US,D,20250407,000000,149.4,156.63,145.02,153.33,3049654,0
+AME.US,D,20250408,000000,156.32,157.59,148.72,151.41,2260018,0
+AME.US,D,20250409,000000,150.135,162.37,148.3,161,3174853,0
+AME.US,D,20250410,000000,156.41,159.465,153.47,157.42,1688888,0
+AME.US,D,20250411,000000,156.2,159.41,153.53,158.95,2007471,0
+AME.US,D,20250414,000000,160.485,162.73,159.59,161.36,1133537,0
+AME.US,D,20250415,000000,161.76,162.77,159.85,160.21,758163,0
+AME.US,D,20250416,000000,158.34,160.99,157.425,158.52,1070063,0
+AME.US,D,20250417,000000,159.625,160.53,157.416,157.81,1698888,0
+AME.US,D,20250421,000000,155.66,156.33,153.73,155.25,1075923,0
+AME.US,D,20250422,000000,155.59,159.84,155.55,159.65,1659235,0
+AME.US,D,20250423,000000,163.365,165.25,161.5,162.19,1755378,0
+AME.US,D,20250424,000000,162.19,167.695,162.19,167.24,1253441,0
+AME.US,D,20250425,000000,167.41,168,165.715,166.69,711153,0
+AME.US,D,20250428,000000,166.81,168.45,165.07,166.29,955058,0
+AME.US,D,20250429,000000,166.32,168.89,165.74,167.8,948503,0
+AME.US,D,20250430,000000,166.27,169.78,164.85,169.58,1654601,0
+AME.US,D,20250501,000000,167.975,169.66,163.2,167.26,1861664,0
+AME.US,D,20250502,000000,170.38,170.74,169.26,170.07,1160346,0
+AME.US,D,20250505,000000,168.995,171.095,168.995,170.27,1476404,0
+AME.US,D,20250506,000000,168.82,170.12,167.75,167.85,777638,0
+AME.US,D,20250507,000000,168.485,170.445,168.485,169.71,840909,0
+AME.US,D,20250508,000000,171,173.72,170.465,171.57,1144953,0
+AME.US,D,20250509,000000,172.175,173.22,170.945,171.75,1257909,0
+AME.US,D,20250512,000000,177.47,180.51,176.515,179.38,2214411,0
+AME.US,D,20250513,000000,180.095,182.33,179.98,180.5,1582678,0
+AME.US,D,20250514,000000,179.56,180.395,178.715,179.36,1254789,0
+AME.US,D,20250515,000000,178.955,180.75,178.79,180.21,1335237,0
+AME.US,D,20250516,000000,180.58,182.88,180.1491,182.75,1167568,0
+AME.US,D,20250519,000000,181.185,182.44,180.93,181.88,949446,0
+AME.US,D,20250520,000000,180.44,181.385,180.31,180.8,832785,0
+AME.US,D,20250521,000000,179.32,180,177.25,177.68,1270590,0
+AME.US,D,20250522,000000,177,179.765,175.85,178.54,788888,0
+AME.US,D,20250523,000000,175.55,178.51,175.38,177.64,1108463,0
+AME.US,D,20250527,000000,179.22,180.97,178,180.81,1178407,0
+AME.US,D,20250528,000000,181.09,181.654,178.53,178.97,941783,0
+AME.US,D,20250529,000000,179.845,180.56,178.6,180.04,1269931,0
+AME.US,D,20250530,000000,180.435,180.435,177.87,178.74,2078721,0
+AME.US,D,20250602,000000,177.68,177.84,174.88,176.32,1220814,0
+AME.US,D,20250603,000000,176.63,177.89,175.61,177.71,2114844,0
+AME.US,D,20250604,000000,177.75,178.6,176.84,177.21,1106005,0
+AME.US,D,20250605,000000,178.59,178.59,175.98,176.93,1112268,0
+AME.US,D,20250606,000000,178.365,179.35,177.89,178.35,1041040,0
+AME.US,D,20250609,000000,178.67,179.55,178.06,178.64,877214,0
+AME.US,D,20250610,000000,178.885,180.04,178.07,179.87,1154923,0
+AME.US,D,20250611,000000,179.75,181.73,178.69,180.9,1843721,0
+AME.US,D,20250612,000000,179.18,180.395,178.43,179.97,1042237,0
+AME.US,D,20250613,000000,177.66,179.02,176.37,176.96,1261501,0
+AME.US,D,20250616,000000,178.64,179.18,177.52,178.63,1450071,0
+AME.US,D,20250617,000000,175.07,178.14,175.07,175.55,967914,0
+AME.US,D,20250618,000000,175.805,178.9,175.365,177.76,1332693,0
+AME.US,D,20250620,000000,179.82,179.82,176.23,176.69,2794326,0
+AME.US,D,20250623,000000,176.26,177.48,174.47,177.28,1461261,0
+AME.US,D,20250624,000000,177.445,179.4,176.66,179.24,1523752,0
+AME.US,D,20250625,000000,178.63,179.1199,176.89,178,1115916,0
+AME.US,D,20250626,000000,178.57,180.83,178.26,179.82,1074981,0
+AME.US,D,20250627,000000,179.96,181.48,179.67,180.53,1601306,0
+AME.US,D,20250630,000000,180.4,181.46,179.57,180.96,1600767,0
+AME.US,D,20250701,000000,180.115,183.97,179.51,183.06,1094521,0
+AME.US,D,20250702,000000,182.67,183.13,181.615,181.99,977662,0
+AME.US,D,20250703,000000,182.55,184.37,182.1,184.19,719336,0
+AME.US,D,20250707,000000,183.74,184.04,181.18,182.37,1558838,0
+AME.US,D,20250708,000000,183.13,183.2,180.83,181.33,1827260,0
+AME.US,D,20250709,000000,182.535,183.08,180.09,182.28,1168609,0
+AME.US,D,20250710,000000,182.285,183.68,181.2,181.44,1152466,0
+AME.US,D,20250711,000000,180.79,181.48,179.78,180.97,839398,0
+AME.US,D,20250714,000000,179.665,179.99,177.58,178.36,1420845,0
+AME.US,D,20250715,000000,179.06,179.35,176.33,176.44,1585206,0
+AME.US,D,20250716,000000,176.91,177.29,174.43,177.05,1717381,0
+AME.US,D,20250717,000000,177.22,179.84,176.69,179.7,1241237,0
+AME.US,D,20250718,000000,180.16,180.31,178.1,178.51,1011971,0
+AME.US,D,20250721,000000,178.845,179.785,177.925,178.09,1676089,0
+AME.US,D,20250722,000000,177.76,179.32,177.26,179.2,1088905,0
+AME.US,D,20250723,000000,180.715,181.665,180.33,181.28,751290,0
+AME.US,D,20250724,000000,181.415,181.69,179.61,179.72,1545761,0
+AME.US,D,20250725,000000,180.09,180.78,179.02,180.09,1566161,0
+AME.US,D,20250728,000000,180.885,180.885,178.6,178.84,1394648,0
+AME.US,D,20250729,000000,179.155,179.9934,178.1,178.96,1473220,0
+AME.US,D,20250730,000000,179.655,180.08,175.61,176.76,2286617,0
+AME.US,D,20250731,000000,180.98,189.2,180.9,184.85,3163296,0
+AME.US,D,20250801,000000,183.33,184.13,179.9,182.36,1725017,0
+AME.US,D,20250804,000000,183.565,185.035,183.02,184.49,1959850,0
+AME.US,D,20250805,000000,187.81,190,184.26,184.95,1919822,0
+AME.US,D,20250806,000000,184.88,186.31,184.075,185.47,1157388,0
+AME.US,D,20250807,000000,186.55,188.105,181.834,182.24,1088300,0
+AME.US,D,20250808,000000,183.245,183.7,181.515,182.08,814829,0
+AME.US,D,20250811,000000,181.73,183.1,181.6226,182.52,810160,0
+AME.US,D,20250812,000000,183.55,185.02,182.1,184.94,1050754,0
+AME.US,D,20250813,000000,185.865,187.09,183.775,186.91,1139702,0
+AME.US,D,20250814,000000,186.78,186.78,183.96,184.78,845656,0
+AME.US,D,20250815,000000,185.52,185.61,181.17,181.36,1556622,0
+AME.US,D,20250818,000000,181.84,183.07,181.13,182.62,1757153,0
+AME.US,D,20250819,000000,182.975,185.38,182.975,185.2,1073247,0
+AME.US,D,20250820,000000,184.79,185.56,183.075,183.34,874052,0
+AME.US,D,20250821,000000,182.87,184.2597,181.72,183.44,1030422,0
+AME.US,D,20250822,000000,183.875,188,183.86,186.95,970435,0
+AME.US,D,20250825,000000,187.81,187.81,184.805,185.57,962282,0
+AME.US,D,20250826,000000,185.12,186.82,184.47,186.78,1922047,0
+AME.US,D,20250827,000000,186.285,187.6,185.7,186.55,1061925,0
+AME.US,D,20250828,000000,186.96,187.89,186.255,186.73,846458,0
+AME.US,D,20250829,000000,186.54,187.54,184.48,184.8,809679,0
+AME.US,D,20250902,000000,184.385,184.82,182.5,184.81,948133,0
+AME.US,D,20250903,000000,184.215,184.7399,182.26,184.35,892045,0
+AME.US,D,20250904,000000,183.905,187.88,183.61,187.87,1105692,0
+AME.US,D,20250905,000000,188.46,189.3,185.73,187.45,1064297,0
+AME.US,D,20250908,000000,187.63,188.76,186,188.67,1635377,0
+AME.US,D,20250909,000000,188.16,188.67,185.81,187.48,937986,0
+AME.US,D,20250910,000000,186.915,189.1599,186.19,187.41,880108,0
+AME.US,D,20250911,000000,187.595,192.33,187.595,192.03,1119244,0
+AME.US,D,20250912,000000,191.045,191.895,189.76,189.93,813138,0
+AME.US,D,20250915,000000,189.92,190.575,187.64,189.56,925579,0
+AME.US,D,20250916,000000,189.515,189.95,186.388,187.27,1060917,0
+AME.US,D,20250917,000000,187.645,188.94,185.56,186.25,1400342,0
+AME.US,D,20250918,000000,187.31,189.74,186.54,188.7,1551945,0
+AME.US,D,20250919,000000,189.105,189.445,187.3,187.87,1570693,0
+AME.US,D,20250922,000000,187.65,189.11,186.89,188.45,748441,0
+AME.US,D,20250923,000000,187.7,190,186.155,186.68,1474502,0
+AME.US,D,20250924,000000,187.01,187.61,185.64,186.17,1199076,0
+AME.US,D,20250925,000000,185.705,185.87,183.68,184.39,1112783,0
+AME.US,D,20250926,000000,184.38,186.75,184.16,186.38,782980,0
+AME.US,D,20250929,000000,188.005,189.18,186.095,186.87,1299906,0
+AME.US,D,20250930,000000,186.61,189.01,186.61,188,1836065,0
+AME.US,D,20251001,000000,186.835,189.07,186.74,187.44,849312,0
+AME.US,D,20251002,000000,187.43,188.79,185.46,186.13,1050771,0
+AME.US,D,20251003,000000,186.28,186.82,183.555,183.75,1874774,0
+AME.US,D,20251006,000000,187.09,187.09,182.42,182.99,1360121,0
+AME.US,D,20251007,000000,183.29,183.98,181.25,181.42,1283216,0
+AME.US,D,20251008,000000,182.475,183.33,180.5,183.19,1359079,0
+AME.US,D,20251009,000000,183.99,184.86,181.78,183.31,1051543,0
+AME.US,D,20251010,000000,184.99,185.73,179.235,179.28,961601,0
+AME.US,D,20251013,000000,180.43,183.06,179.785,182.24,900773,0
+AME.US,D,20251014,000000,180.76,186.73,180.16,185.78,1439082,0
+AME.US,D,20251015,000000,186.905,188.17,183.57,185.78,1181415,0
+AME.US,D,20251016,000000,186.53,186.82,183.65,184.49,781684,0
+AME.US,D,20251017,000000,184.47,186.09,183.07,185.47,1079708,0
+AME.US,D,20251020,000000,186,188,186,187.39,767473,0
+AME.US,D,20251021,000000,186.91,189.34,186.66,188.3,691288,0
+AME.US,D,20251022,000000,189.26,189.26,184.89,184.94,781211,0
+AME.US,D,20251023,000000,185.7,189.765,185.31,189.2,1066846,0
+AME.US,D,20251024,000000,189.27,189.95,186.375,187.14,1386507,0
+AME.US,D,20251027,000000,188.13,188.4599,185.815,186.75,1106757,0
+AME.US,D,20251028,000000,186.97,186.995,184.06,185.1,1595680,0
+AME.US,D,20251029,000000,185.21,187.14,182.87,184.19,2201834,0
+AME.US,D,20251030,000000,196.17,200.42,192.27,198.32,3522872,0
+AME.US,D,20251031,000000,198.28,204.15,197.77,202.11,2816623,0
+AME.US,D,20251103,000000,201.66,202.43,197.06,198.71,1551875,0
+AME.US,D,20251104,000000,197.54,198.465,196.4,198.06,939466,0
+AME.US,D,20251105,000000,197.865,199.81,197.01,198.06,1147025,0
+AME.US,D,20251106,000000,197.83,198.73,195.81,197.25,1084948,0
+AME.US,D,20251107,000000,195.55,197.01,193.975,196.29,1417447,0
+AME.US,D,20251110,000000,196.735,198.6,195,198.01,1306855,0
+AME.US,D,20251111,000000,197.51,198.15,194.45,197.64,1079218,0
+AME.US,D,20251112,000000,198.29,200.71,196.63,196.79,1482413,0
+AME.US,D,20251113,000000,196.78,197.28,193.47,194.15,1524888,0
+AME.US,D,20251114,000000,193.05,194.76,192.15,193.36,1731110,0
+AME.US,D,20251117,000000,194.31,195.65,190.685,191.19,1656520,0
+AME.US,D,20251118,000000,190.93,191.48,188.82,189.9,1619719,0
+AME.US,D,20251119,000000,189.06,192.44,188.47,191.57,1420147,0
+AME.US,D,20251120,000000,193.235,194.91,189.06,190.02,1619840,0
+AME.US,D,20251121,000000,190.55,196,190.25,195.02,1605814,0
+AME.US,D,20251124,000000,195.02,195.99,194.01,195.22,2272560,0
+AME.US,D,20251125,000000,196.56,198.11,194.5,197.22,1219835,0
+AME.US,D,20251126,000000,196.76,197.895,196.25,196.28,1677940,0
+AME.US,D,20251128,000000,196.33,198.53,196.1,197.89,905207,0
+AME.US,D,20251201,000000,196.35,198.265,195.57,195.61,1319362,0
+AME.US,D,20251202,000000,196.18,198.27,195.295,197.29,1266484,0
+AME.US,D,20251203,000000,197.015,199.36,195.68,199.22,960608,0
+AME.US,D,20251204,000000,199.02,200.88,198.34,199.22,1029711,0
+AME.US,D,20251205,000000,199.11,201.3899,198.32,199.8,1562450,0
+AME.US,D,20251208,000000,199.29,201.09,198.6472,199.26,1072968,0
+AME.US,D,20251209,000000,199.425,199.425,195.82,195.97,1005981,0
+AME.US,D,20251210,000000,196.1,201.8,196.08,200.66,1645573,0
+AME.US,D,20251211,000000,200.65,204.2399,199.865,203.84,1994998,0
+AME.US,D,20251212,000000,204.425,204.425,200.62,201.74,1489913,0
+AME.US,D,20251215,000000,202.61,203.39,201.3,203.19,1611340,0
+AME.US,D,20251216,000000,202.875,203.78,200.83,201.78,1533642,0
+AME.US,D,20251217,000000,201.18,202.2,199.069,199.9,1783239,0
+AME.US,D,20251218,000000,201.28,202.82,199.99,201.96,1799513,0
+AME.US,D,20251219,000000,202.27,203.57,201.75,203.29,3791452,0
+AME.US,D,20251222,000000,203.665,206.365,203.025,206.23,1212160,0
+AME.US,D,20251223,000000,207.735,210.14,207,208.56,1421211,0
+AME.US,D,20251224,000000,208.99,209.33,207.9851,208.28,425104,0
+AME.US,D,20251226,000000,207.635,208.49,207.36,208.45,497963,0
+AME.US,D,20251229,000000,208.41,208.98,207.41,208.69,1081166,0
+AME.US,D,20251230,000000,208.9,208.9,206.91,207.03,728770,0
+AME.US,D,20251231,000000,207.87,207.87,205.101,205.31,810453,0
+AME.US,D,20260102,000000,206,209.28,205.1001,209.14,879427,0
+AME.US,D,20260105,000000,208.13,212.64,208.13,211.31,1075414,0
+AME.US,D,20260106,000000,210.65,214.6,208.9525,214.16,1159294,0
+AME.US,D,20260107,000000,213.88,214.4518,210.66,211.18,1201259,0
+AME.US,D,20260108,000000,210.96,213.5,209.73,210.04,1222937,0
+AME.US,D,20260109,000000,210.255,211.85,209.285,210.64,860978,0
+AME.US,D,20260112,000000,209.76,211.75,208.905,209.76,1236279,0
+AME.US,D,20260113,000000,210.56,211.7925,209.07,211.73,1039918,0
+AME.US,D,20260114,000000,211.33,212.145,209.27,211.12,916127,0
+AME.US,D,20260115,000000,212.07,215.36,211.64,215.02,1093092,0
+AME.US,D,20260116,000000,214.185,215.85,213.06,215.65,1318563,0
+AME.US,D,20260120,000000,210.78,215.4,210.78,213.14,1220086,0
+AME.US,D,20260121,000000,216.37,221.35,215.41,220.42,1969579,0
+AME.US,D,20260122,000000,221.51,223.79,220.73,221.92,1955502,0
+AME.US,D,20260123,000000,224,224.37,219.6395,220.74,2177858,0
+AME.US,D,20260126,000000,220.465,221.23,218.26,219.8,1103564,0
+AME.US,D,20260127,000000,218.16,220.74,217.45,220.56,856149,0
+AME.US,D,20260128,000000,221.09,224.365,219.08,222.49,1261720,0
+AME.US,D,20260129,000000,223.47,226.68,223.42,226.62,1286580,0
+AME.US,D,20260130,000000,225.855,227.79,222.565,223.98,1294048,0
+AME.US,D,20260202,000000,223.875,229.03,222.47,227.72,2252285,0
+AME.US,D,20260203,000000,224.79,233.17,223.38,228.92,3044431,0
+AME.US,D,20260204,000000,230.47,234.56,225.68,227.83,2630049,0
+AME.US,D,20260205,000000,227.87,230.76,226.2,229.79,1741610,0
+AME.US,D,20260206,000000,231.47,233.56,230,231.91,1169360,0
+AME.US,D,20260209,000000,231.24,234.46,230.85,233.41,834121,0
+AME.US,D,20260210,000000,234.83,235.73,232.75,233.11,1090176,0
+AME.US,D,20260211,000000,233,237.175,233,235.29,1146164,0
+AME.US,D,20260212,000000,238,239.94,228.575,228.69,1812459,0
+AME.US,D,20260213,000000,227.91,230.96,225.9661,229.76,1283989,0
+AME.US,D,20260217,000000,228.82,234.19,228.59,233.33,1035685,0
+AME.US,D,20260218,000000,233.92,235.51,232.71,234.31,955547,0
diff --git a/daily/us/nyse stocks/1/andg.us.txt b/daily/us/nyse stocks/1/andg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5913dad747e434c272c79faa2ff5ce354ac2cf7d
--- /dev/null
+++ b/daily/us/nyse stocks/1/andg.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANDG.US,D,20251217,000000,21.24,24.48,20,23.5,7670220,0
+ANDG.US,D,20251218,000000,22.56,26.99,22.08,25.4,1022488,0
+ANDG.US,D,20251219,000000,27.17,27.51,23.25,24.42,330708,0
+ANDG.US,D,20251222,000000,24.95,26.62,24.1158,26.41,251199,0
+ANDG.US,D,20251223,000000,26.4,26.57,24.54,24.59,247949,0
+ANDG.US,D,20251224,000000,24.5,25.65,24.5,25.46,51004,0
+ANDG.US,D,20251226,000000,25.43,25.7,24,25.36,326363,0
+ANDG.US,D,20251229,000000,25,25.78,24.076,24.69,525817,0
+ANDG.US,D,20251230,000000,24.17,26.19,24.17,25.64,562375,0
+ANDG.US,D,20251231,000000,25.32,26.8459,25.02,25.93,607274,0
+ANDG.US,D,20260102,000000,25.51,26.25,24.14,24.38,760601,0
+ANDG.US,D,20260105,000000,24.685,24.685,23.3,24.02,642293,0
+ANDG.US,D,20260106,000000,23.69,24.44,23.39,23.98,639476,0
+ANDG.US,D,20260107,000000,23.7126,23.96,23,23.52,452606,0
+ANDG.US,D,20260108,000000,23.69,24.34,23.03,24.25,413131,0
+ANDG.US,D,20260109,000000,24.05,24.52,23.31,24.29,297803,0
+ANDG.US,D,20260112,000000,23.725,24.935,22.81,23.94,588576,0
+ANDG.US,D,20260113,000000,24.44,24.445,22.95,23,168000,0
+ANDG.US,D,20260114,000000,23.34,23.975,22.17,23.6,321371,0
+ANDG.US,D,20260115,000000,24,24.18,22.43,22.83,330517,0
+ANDG.US,D,20260116,000000,22.905,24.4,22.66,23.34,297704,0
+ANDG.US,D,20260120,000000,23.4,23.4,21.26,22.16,183350,0
+ANDG.US,D,20260121,000000,22.59,23.7336,21.79,22.88,231524,0
+ANDG.US,D,20260122,000000,23.63,24.01,22.852,23,185714,0
+ANDG.US,D,20260123,000000,23.79,23.79,22.88,23.07,102156,0
+ANDG.US,D,20260126,000000,23.375,23.405,22.415,22.75,90084,0
+ANDG.US,D,20260127,000000,22.75,24.25,22.54,23.56,250927,0
+ANDG.US,D,20260128,000000,23.91,24.25,23.015,23.24,305085,0
+ANDG.US,D,20260129,000000,23.2607,23.2607,21.3,21.4,245431,0
+ANDG.US,D,20260130,000000,23,23,21.3,22.45,226311,0
+ANDG.US,D,20260202,000000,22.22,22.62,21.38,22.41,303506,0
+ANDG.US,D,20260203,000000,22.28,22.66,19.58,20.5,773188,0
+ANDG.US,D,20260204,000000,20.53,21.59,19.41,21.04,480192,0
+ANDG.US,D,20260205,000000,21.115,21.62,20.1,20.17,295218,0
+ANDG.US,D,20260206,000000,20.79,22,20.31,21.42,89464,0
+ANDG.US,D,20260209,000000,21.3,21.66,20,21.01,254157,0
+ANDG.US,D,20260210,000000,21.27,21.85,20.01,20.38,434382,0
+ANDG.US,D,20260211,000000,20.825,20.825,18.12,18.34,645465,0
+ANDG.US,D,20260212,000000,18.3,19.67,18.135,19.27,693809,0
+ANDG.US,D,20260213,000000,19.365,21.29,19.355,20.71,278191,0
+ANDG.US,D,20260217,000000,21.1,21.71,20.3907,21.63,224504,0
+ANDG.US,D,20260218,000000,21.435,22.54,21.31,22.4,118354,0
diff --git a/daily/us/nyse stocks/1/apg.us.txt b/daily/us/nyse stocks/1/apg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bf7edb04e16760f4cf29c524994b41c74c49d4c
--- /dev/null
+++ b/daily/us/nyse stocks/1/apg.us.txt	
@@ -0,0 +1,1460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APG.US,D,20200429,000000,6.8666,7.15333,6.53053,6.93333,3855924,0
+APG.US,D,20200430,000000,6.99333,6.99333,6.58667,6.73333,1037952,0
+APG.US,D,20200501,000000,6.73333,6.833,6.56667,6.6,981652,0
+APG.US,D,20200504,000000,6.5,6.64667,6.36667,6.5,508254,0
+APG.US,D,20200505,000000,6.56,6.75333,6.5042,6.6,900021,0
+APG.US,D,20200506,000000,6.65333,6.65333,6.48,6.54667,409876,0
+APG.US,D,20200507,000000,6.63333,6.64667,6.51333,6.56,924735,0
+APG.US,D,20200508,000000,6.6,6.6,6.41333,6.46667,717459,0
+APG.US,D,20200511,000000,6.46667,6.58667,6.17333,6.43333,1275709,0
+APG.US,D,20200512,000000,6.42667,6.51333,6.28667,6.45333,1425502,0
+APG.US,D,20200513,000000,6.53333,6.53333,6.05333,6.06,851674,0
+APG.US,D,20200514,000000,6,6.39333,5.89333,6.3,2004528,0
+APG.US,D,20200515,000000,6.14,6.33333,6.14,6.23333,1140958,0
+APG.US,D,20200518,000000,6.42,6.62667,6.36667,6.55333,1690752,0
+APG.US,D,20200519,000000,6.56667,6.72667,6.47333,6.66667,1361415,0
+APG.US,D,20200520,000000,6.78,6.86667,6.74667,6.8,1163382,0
+APG.US,D,20200521,000000,6.87333,6.87333,6.75,6.84,1238698,0
+APG.US,D,20200522,000000,6.83333,7.14,6.83333,7.1,1076668,0
+APG.US,D,20200526,000000,7.26667,7.57333,7.05333,7.24,1395984,0
+APG.US,D,20200527,000000,7.41333,7.53333,7.2,7.34,1328233,0
+APG.US,D,20200528,000000,7.37333,7.62667,7.27333,7.33333,1846350,0
+APG.US,D,20200529,000000,7.32667,7.54,7.22,7.51333,2068089,0
+APG.US,D,20200601,000000,7.58667,7.59333,6.93333,7.43333,2534451,0
+APG.US,D,20200602,000000,7.72667,8.01333,7.67333,7.89333,2710273,0
+APG.US,D,20200603,000000,8.06667,8.23333,7.48667,8.10667,2366280,0
+APG.US,D,20200604,000000,8.12,8.25333,7.94667,8.00667,2415592,0
+APG.US,D,20200605,000000,8.66667,8.66667,7.94,8,2918185,0
+APG.US,D,20200608,000000,8.33333,8.54667,7.98667,8.42667,4153104,0
+APG.US,D,20200609,000000,8.55333,8.64667,8.27667,8.52,2977347,0
+APG.US,D,20200610,000000,8.55333,8.68,8.08,8.29333,4157778,0
+APG.US,D,20200611,000000,8,8.14,7.81333,7.97333,2226523,0
+APG.US,D,20200612,000000,8.1,8.46667,7.95333,8.2,2314284,0
+APG.US,D,20200615,000000,8.07333,8.68,8.02667,8.63333,5626516,0
+APG.US,D,20200616,000000,8.81333,9.44667,8.56,9.07333,5307726,0
+APG.US,D,20200617,000000,9.2,9.34667,8.92667,9.16,7729213,0
+APG.US,D,20200618,000000,9.1,9.37993,9.00667,9.21333,8349151,0
+APG.US,D,20200619,000000,9.34,9.75333,8.98667,9.06,17097849,0
+APG.US,D,20200622,000000,9.01333,9.39333,8.64667,8.8,6800130,0
+APG.US,D,20200623,000000,8.93333,9.12667,8.46667,8.58667,5711379,0
+APG.US,D,20200624,000000,8.90667,8.96667,8.60667,8.77333,3694917,0
+APG.US,D,20200625,000000,8.72,9.11333,8.56667,8.61333,3261889,0
+APG.US,D,20200626,000000,8.61333,8.66667,8.02333,8.14667,26646586,0
+APG.US,D,20200629,000000,8.37333,8.59333,7.97667,8.16,2319711,0
+APG.US,D,20200630,000000,8.25333,8.25333,7.85333,8.1,3390636,0
+APG.US,D,20200701,000000,8.05333,8.52667,8.05,8.08,4348437,0
+APG.US,D,20200702,000000,8.29333,8.32,7.91333,7.96,1086196,0
+APG.US,D,20200706,000000,8.10667,8.12,7.9056,8.01333,583126,0
+APG.US,D,20200707,000000,7.90667,8.04,7.63333,7.69333,1106829,0
+APG.US,D,20200708,000000,7.71333,7.88667,7.62,7.84,1151805,0
+APG.US,D,20200709,000000,7.74,7.94667,7.46,7.56,2285286,0
+APG.US,D,20200710,000000,7.54667,7.77333,7.41333,7.53333,1912851,0
+APG.US,D,20200713,000000,7.6,7.7,7.28667,7.33333,1882971,0
+APG.US,D,20200714,000000,7.35333,7.88667,7.27333,7.86667,2648923,0
+APG.US,D,20200715,000000,7.98667,8.36667,7.93667,8.20667,2753385,0
+APG.US,D,20200716,000000,8.2,8.74,8.12,8.65333,1347114,0
+APG.US,D,20200717,000000,8.6,8.90667,8.51333,8.89333,1787434,0
+APG.US,D,20200720,000000,8.89333,8.98667,8.61333,8.88667,2065110,0
+APG.US,D,20200721,000000,8.99333,9.33333,8.82667,9.06667,2512941,0
+APG.US,D,20200722,000000,9,9.36667,8.98,9,2563425,0
+APG.US,D,20200723,000000,9,9.17333,8.72,8.83333,1217673,0
+APG.US,D,20200724,000000,8.85333,8.87333,8.56667,8.56667,1029657,0
+APG.US,D,20200727,000000,8.54667,8.82667,8.49333,8.7,1142509,0
+APG.US,D,20200728,000000,8.63333,9,8.63333,8.84,1355427,0
+APG.US,D,20200729,000000,8.86667,9.24,8.86667,9.18667,831643,0
+APG.US,D,20200730,000000,9.02,9.51333,9.02,9.31333,1008915,0
+APG.US,D,20200731,000000,9.22667,9.37333,9.1134,9.28667,1338216,0
+APG.US,D,20200803,000000,9.30667,9.66667,9.24,9.58667,1562512,0
+APG.US,D,20200804,000000,9.52,9.66667,9.37333,9.62,1195305,0
+APG.US,D,20200805,000000,9.66667,9.89333,9.5,9.63333,934131,0
+APG.US,D,20200806,000000,9.59333,9.76667,9.48667,9.60667,706245,0
+APG.US,D,20200807,000000,9.58667,9.78667,9.52,9.78667,808749,0
+APG.US,D,20200810,000000,9.85333,10.0067,9.71333,9.81333,1921278,0
+APG.US,D,20200811,000000,9.97333,10.02,9.74,9.8,2528472,0
+APG.US,D,20200812,000000,10.2867,10.2867,9.38667,9.64667,2025730,0
+APG.US,D,20200813,000000,9.88667,9.88667,9.49333,9.63333,859990,0
+APG.US,D,20200814,000000,9.53333,9.92,9.44,9.78,1142005,0
+APG.US,D,20200817,000000,10,10.14,9.80667,10.1267,2293791,0
+APG.US,D,20200818,000000,10.1267,10.3667,10.08,10.2333,1744332,0
+APG.US,D,20200819,000000,10.4467,10.5133,10.24,10.3067,1540611,0
+APG.US,D,20200820,000000,10.18,10.2467,9.86667,10.0867,760408,0
+APG.US,D,20200821,000000,9.97333,10.04,9.85667,9.98,970462,0
+APG.US,D,20200824,000000,10.1333,10.14,9.60673,9.7,1093573,0
+APG.US,D,20200825,000000,9.80667,9.95333,9.66,9.8,832141,0
+APG.US,D,20200826,000000,9.70667,9.86,9.62,9.70667,566383,0
+APG.US,D,20200827,000000,9.76667,9.76667,9.44,9.56667,706222,0
+APG.US,D,20200828,000000,9.56667,9.62667,9.47667,9.56667,918375,0
+APG.US,D,20200831,000000,9.6,9.62,9.38,9.42667,933847,0
+APG.US,D,20200901,000000,9.4,9.82667,9.3084,9.78,867477,0
+APG.US,D,20200902,000000,9.66667,9.87333,9.44667,9.65333,1228567,0
+APG.US,D,20200903,000000,9.72,9.72,9.27333,9.31333,596182,0
+APG.US,D,20200904,000000,9.42667,9.46667,8.93333,9.28667,554508,0
+APG.US,D,20200908,000000,9.12,9.35333,8.96,9.18667,1005520,0
+APG.US,D,20200909,000000,9.25333,9.58667,9.25333,9.49333,785379,0
+APG.US,D,20200910,000000,9.48667,9.64667,9.32667,9.39333,873943,0
+APG.US,D,20200911,000000,9.39333,9.66667,9.34,9.43333,656454,0
+APG.US,D,20200914,000000,9.46667,9.73333,9.46667,9.73333,739812,0
+APG.US,D,20200915,000000,9.78,9.86,9.39333,9.39333,1165293,0
+APG.US,D,20200916,000000,9.42667,9.53333,9.23333,9.33333,1168035,0
+APG.US,D,20200917,000000,9.22667,9.47333,9.16667,9.32667,809352,0
+APG.US,D,20200918,000000,9.5,9.5,9.21333,9.29333,1837026,0
+APG.US,D,20200921,000000,9.08,9.21333,8.66667,9.20667,2201367,0
+APG.US,D,20200922,000000,9.69333,10.0667,9.49333,9.76667,2065989,0
+APG.US,D,20200923,000000,9.73333,9.9,9.53333,9.56667,2473174,0
+APG.US,D,20200924,000000,9.59333,9.61,9.21267,9.25333,1799646,0
+APG.US,D,20200925,000000,9.16,9.65333,9.16,9.64667,1267897,0
+APG.US,D,20200928,000000,9.74667,9.83333,9.44667,9.51333,1229131,0
+APG.US,D,20200929,000000,9.52,9.62667,9.3,9.46,930711,0
+APG.US,D,20200930,000000,9.45333,9.85667,9.45333,9.48667,1099437,0
+APG.US,D,20201001,000000,9.56667,9.79333,9.47333,9.70667,2575587,0
+APG.US,D,20201002,000000,9.48667,9.66667,9.40667,9.52,845712,0
+APG.US,D,20201005,000000,9.76,10.1467,9.76,9.9,1433406,0
+APG.US,D,20201006,000000,10.0267,10.0333,9.63333,9.64,1173228,0
+APG.US,D,20201007,000000,9.74,10.0667,9.64667,9.74667,1439434,0
+APG.US,D,20201008,000000,9.85333,9.86667,9.56,9.84,993661,0
+APG.US,D,20201009,000000,9.92667,10.1667,9.81333,9.93333,2953666,0
+APG.US,D,20201012,000000,9.94,10.2533,9.85333,10.06,1384713,0
+APG.US,D,20201013,000000,9.94,10.06,9.94,10.0067,1606527,0
+APG.US,D,20201014,000000,10.0067,10.2667,9.93333,9.93333,386683,0
+APG.US,D,20201015,000000,9.94667,10.22,9.67333,10.1533,758343,0
+APG.US,D,20201016,000000,10.1267,10.3333,10.0133,10.1667,1098624,0
+APG.US,D,20201019,000000,10.1667,10.3333,10.1133,10.14,572533,0
+APG.US,D,20201020,000000,10.24,10.28,10.06,10.0667,765372,0
+APG.US,D,20201021,000000,10.0867,10.1467,9.91333,10.02,992251,0
+APG.US,D,20201022,000000,10.1067,10.2,10.0733,10.16,1151436,0
+APG.US,D,20201023,000000,10.1667,10.5067,10.1333,10.2133,826888,0
+APG.US,D,20201026,000000,10.0467,10.14,9.84,9.93333,906031,0
+APG.US,D,20201027,000000,9.89333,10,9.68667,9.74,1120299,0
+APG.US,D,20201028,000000,9.56,9.56667,9.23333,9.26,1761135,0
+APG.US,D,20201029,000000,9.19333,9.5,9.17333,9.4,1119682,0
+APG.US,D,20201030,000000,9.26667,9.71333,9.26,9.59333,1103581,0
+APG.US,D,20201102,000000,9.75333,9.96,9.61333,9.74667,2190973,0
+APG.US,D,20201103,000000,9.93333,10,9.61667,9.66667,1604656,0
+APG.US,D,20201104,000000,9.68667,9.91333,9.55,9.80667,2168125,0
+APG.US,D,20201105,000000,9.71333,10.0667,9.71333,9.86667,1402935,0
+APG.US,D,20201106,000000,9.88,9.94,9.70667,9.76,451000,0
+APG.US,D,20201109,000000,10.2267,10.6133,9.69333,10.18,1715670,0
+APG.US,D,20201110,000000,10.4,10.6,10.1733,10.4467,1255363,0
+APG.US,D,20201111,000000,10.9867,11.0133,10.24,10.4333,3434607,0
+APG.US,D,20201112,000000,10.46,10.78,10.1133,10.4133,1711486,0
+APG.US,D,20201113,000000,10.4267,10.6867,10.2567,10.3067,830487,0
+APG.US,D,20201116,000000,10.4067,10.8067,10.3933,10.6667,1498168,0
+APG.US,D,20201117,000000,10.48,10.58,10.1733,10.2133,1646875,0
+APG.US,D,20201118,000000,10.2467,10.5467,10.08,10.3867,1779190,0
+APG.US,D,20201119,000000,10.3733,10.42,10.1667,10.2333,1288233,0
+APG.US,D,20201120,000000,10.1667,10.2667,10.04,10.2333,1419831,0
+APG.US,D,20201123,000000,10.32,10.5167,10.1867,10.5,1551045,0
+APG.US,D,20201124,000000,10.58,10.6933,10.4733,10.6533,2041927,0
+APG.US,D,20201125,000000,10.7,10.78,10.52,10.5667,1206970,0
+APG.US,D,20201127,000000,10.5,10.6333,10.3867,10.48,623574,0
+APG.US,D,20201130,000000,10.3933,10.5133,10.3067,10.3333,3579756,0
+APG.US,D,20201201,000000,10.8667,10.9267,10.5133,10.6733,2420451,0
+APG.US,D,20201202,000000,10.6,10.7667,10.5467,10.62,3111963,0
+APG.US,D,20201203,000000,10.68,11.0667,10.68,10.96,4103563,0
+APG.US,D,20201204,000000,11.04,11.0933,10.86,10.92,2021236,0
+APG.US,D,20201207,000000,10.8867,11.1867,10.7733,11.1467,2391063,0
+APG.US,D,20201208,000000,11.74,11.78,11.3667,11.6067,2858535,0
+APG.US,D,20201209,000000,11.62,11.704,11.4333,11.5933,1911315,0
+APG.US,D,20201210,000000,11.5267,11.91,11.4667,11.8,2003122,0
+APG.US,D,20201211,000000,11.7,11.88,11.66,11.8267,2557476,0
+APG.US,D,20201214,000000,11.9733,11.9867,11.7367,11.7867,1659310,0
+APG.US,D,20201215,000000,11.84,11.9667,11.7267,11.82,1756453,0
+APG.US,D,20201216,000000,11.96,11.96,11.65,11.7867,1081441,0
+APG.US,D,20201217,000000,11.8467,11.9353,11.7467,11.9,1756263,0
+APG.US,D,20201218,000000,11.94,12.1067,11.8467,11.92,3388965,0
+APG.US,D,20201221,000000,11.6733,11.9867,11.6733,11.88,904006,0
+APG.US,D,20201222,000000,11.88,11.9533,11.7,11.92,935314,0
+APG.US,D,20201223,000000,12,12.1,11.8933,11.94,1116349,0
+APG.US,D,20201224,000000,11.9533,12.02,11.8333,11.96,399945,0
+APG.US,D,20201228,000000,12.0733,12.1133,11.84,11.8467,727083,0
+APG.US,D,20201229,000000,11.8533,11.92,11.6867,11.7667,672031,0
+APG.US,D,20201230,000000,11.76,11.9667,11.76,11.9,552516,0
+APG.US,D,20201231,000000,11.82,12.2367,11.76,12.1,1120084,0
+APG.US,D,20210104,000000,12.0867,12.18,11.5333,11.7133,2081872,0
+APG.US,D,20210105,000000,11.74,11.74,11.4333,11.64,1507306,0
+APG.US,D,20210106,000000,11.82,11.9733,11.4667,11.62,2252734,0
+APG.US,D,20210107,000000,11.64,11.9,11.48,11.5333,1188600,0
+APG.US,D,20210108,000000,11.6667,11.7333,11.1667,11.2467,1502659,0
+APG.US,D,20210111,000000,11.16,11.4,11.0867,11.28,600267,0
+APG.US,D,20210112,000000,11.2267,11.5933,11.1667,11.5133,1259247,0
+APG.US,D,20210113,000000,11.5067,11.6467,11.28,11.3667,742456,0
+APG.US,D,20210114,000000,11.4267,11.6933,11.2933,11.6,1691914,0
+APG.US,D,20210115,000000,11.4933,11.82,11.48,11.7333,1513257,0
+APG.US,D,20210119,000000,11.8,12.1667,11.8,11.9733,1364452,0
+APG.US,D,20210120,000000,12,12.32,11.82,12.2933,1282620,0
+APG.US,D,20210121,000000,12.3333,12.4667,12.14,12.3,1288495,0
+APG.US,D,20210122,000000,12.2733,12.38,12.0833,12.3733,964023,0
+APG.US,D,20210125,000000,12.3133,12.6467,12.17,12.4267,1324698,0
+APG.US,D,20210126,000000,12.4933,12.78,12.4167,12.74,1523251,0
+APG.US,D,20210127,000000,12.4933,12.4933,11.7867,11.98,2361052,0
+APG.US,D,20210128,000000,12.12,12.3533,11.8805,12.1533,1422045,0
+APG.US,D,20210129,000000,12.0533,12.3833,11.9333,11.94,2678770,0
+APG.US,D,20210201,000000,12,12.3933,11.8933,12.3467,1305532,0
+APG.US,D,20210202,000000,12.5333,12.5333,12.2667,12.32,1440538,0
+APG.US,D,20210203,000000,12.3333,12.4367,12.0433,12.2667,1391109,0
+APG.US,D,20210204,000000,12.2267,12.4,12.1333,12.2333,1709526,0
+APG.US,D,20210205,000000,12.1933,12.2667,12.0916,12.2067,815617,0
+APG.US,D,20210208,000000,12.3067,12.34,12.1667,12.2533,1330374,0
+APG.US,D,20210209,000000,12.26,12.3667,12.0267,12.0667,856240,0
+APG.US,D,20210210,000000,12.0667,12.1167,11.8333,11.96,1016797,0
+APG.US,D,20210211,000000,12.0667,12.3,11.96,12.2733,1797220,0
+APG.US,D,20210212,000000,12.2267,12.6067,12.0333,12.5933,3830100,0
+APG.US,D,20210216,000000,12.7667,12.9133,12.56,12.8333,2430486,0
+APG.US,D,20210217,000000,12.72,12.9133,12.4133,12.7333,1493922,0
+APG.US,D,20210218,000000,12.7867,12.8867,12.6667,12.7667,1181905,0
+APG.US,D,20210219,000000,12.8867,13.0133,12.7933,13.0133,848385,0
+APG.US,D,20210222,000000,13.0067,13.12,12.63,12.8533,1591533,0
+APG.US,D,20210223,000000,12.92,12.9733,12.4733,12.5867,2211804,0
+APG.US,D,20210224,000000,12.68,12.9133,12.6433,12.8933,998415,0
+APG.US,D,20210225,000000,12.94,12.9467,12.3133,12.4067,940207,0
+APG.US,D,20210226,000000,12.4067,12.52,12.2133,12.3333,839155,0
+APG.US,D,20210301,000000,12.4867,13.0867,12.4867,13.0333,1669759,0
+APG.US,D,20210302,000000,13.0467,13.22,12.6733,12.9667,1386262,0
+APG.US,D,20210303,000000,13.0267,13.56,12.9333,13.04,2316301,0
+APG.US,D,20210304,000000,13.04,13.36,12.5733,12.6067,1699636,0
+APG.US,D,20210305,000000,12.7133,13.0733,12.36,13.0733,1457824,0
+APG.US,D,20210308,000000,13.0733,13.3867,13.02,13.24,871918,0
+APG.US,D,20210309,000000,13.3733,13.474,13.09,13.1467,639345,0
+APG.US,D,20210310,000000,13.2467,13.5133,13.194,13.4,1131831,0
+APG.US,D,20210311,000000,13.4533,13.5067,13.18,13.3933,903532,0
+APG.US,D,20210312,000000,13.4533,13.68,13.3667,13.66,821151,0
+APG.US,D,20210315,000000,13.6467,13.7267,13.4333,13.66,971038,0
+APG.US,D,20210316,000000,13.52,13.6667,13.4667,13.6,683179,0
+APG.US,D,20210317,000000,13.42,13.7133,13.3267,13.7067,799227,0
+APG.US,D,20210318,000000,13.6,13.8667,13.4133,13.4533,1177692,0
+APG.US,D,20210319,000000,13.5333,13.5733,13.28,13.48,5266894,0
+APG.US,D,20210322,000000,13.4267,13.4267,12.96,13,1337293,0
+APG.US,D,20210323,000000,12.8933,13.0667,12.7,12.82,1936132,0
+APG.US,D,20210324,000000,12.7133,13,12.44,12.6,3905997,0
+APG.US,D,20210325,000000,12.46,12.64,12.2467,12.4467,3189138,0
+APG.US,D,20210326,000000,12.6267,13.1467,12.5533,13.1467,1225819,0
+APG.US,D,20210329,000000,13.0867,13.52,13,13.0067,1447476,0
+APG.US,D,20210330,000000,12.9933,13.4133,12.9,13.32,967779,0
+APG.US,D,20210331,000000,13.4,13.9733,13.34,13.7867,2355586,0
+APG.US,D,20210401,000000,13.92,14.5267,13.8313,14.4,2483764,0
+APG.US,D,20210405,000000,14.66,14.82,14.4667,14.6,1492840,0
+APG.US,D,20210406,000000,14.5267,14.7,14.36,14.4267,1151428,0
+APG.US,D,20210407,000000,14.4333,14.6667,14.34,14.5867,694182,0
+APG.US,D,20210408,000000,14.68,14.8,14.5667,14.66,1512228,0
+APG.US,D,20210409,000000,14.76,14.9067,14.6533,14.8333,1224454,0
+APG.US,D,20210412,000000,14.8733,14.8733,14.5467,14.68,504195,0
+APG.US,D,20210413,000000,14.76,14.7933,14.58,14.6867,637312,0
+APG.US,D,20210414,000000,14.7667,14.7704,14.56,14.58,701475,0
+APG.US,D,20210415,000000,14.6,14.77,14.5667,14.76,797298,0
+APG.US,D,20210416,000000,14.8267,14.9133,14.64,14.7,877968,0
+APG.US,D,20210419,000000,14.6867,14.78,14.46,14.5067,1096803,0
+APG.US,D,20210420,000000,14.4467,14.4933,14.1733,14.28,818454,0
+APG.US,D,20210421,000000,14.3333,14.4933,14.1133,14.3667,1668523,0
+APG.US,D,20210422,000000,14.4333,14.64,14.3267,14.4533,935814,0
+APG.US,D,20210423,000000,14.5667,14.6133,14.2733,14.2933,872886,0
+APG.US,D,20210426,000000,14.4067,14.4067,14.1267,14.1333,1364892,0
+APG.US,D,20210427,000000,14.2667,14.42,14.1267,14.2667,1621926,0
+APG.US,D,20210428,000000,14.2267,14.3667,14.0733,14.1933,1079362,0
+APG.US,D,20210429,000000,14.3333,14.3933,14.1067,14.3533,468357,0
+APG.US,D,20210430,000000,14.2067,14.32,14.1,14.1733,759784,0
+APG.US,D,20210503,000000,14.2733,14.4733,14.2267,14.3067,635679,0
+APG.US,D,20210504,000000,14.24,14.28,13.9333,14.12,607693,0
+APG.US,D,20210505,000000,14.1667,14.32,14.16,14.24,377020,0
+APG.US,D,20210506,000000,14.3667,14.3667,13.9733,14.0067,1234275,0
+APG.US,D,20210507,000000,13.9667,14.3067,13.9485,14.26,4285167,0
+APG.US,D,20210510,000000,14.4533,14.4533,14.0267,14.0533,1446580,0
+APG.US,D,20210511,000000,13.7933,14.0533,13.7,13.9,3694134,0
+APG.US,D,20210512,000000,13.8333,13.9933,13.0467,13.1067,2728693,0
+APG.US,D,20210513,000000,12.9867,13.24,12.7867,12.9667,1656259,0
+APG.US,D,20210514,000000,13.1267,13.3133,13.06,13.1,886999,0
+APG.US,D,20210517,000000,12.9933,13.1333,12.7733,12.94,835438,0
+APG.US,D,20210518,000000,12.9333,13.0467,12.6233,12.64,1153957,0
+APG.US,D,20210519,000000,12.3933,12.76,12.3067,12.72,1784241,0
+APG.US,D,20210520,000000,12.7067,12.8967,12.64,12.8333,935823,0
+APG.US,D,20210521,000000,12.98,13.0867,12.9333,12.96,690123,0
+APG.US,D,20210524,000000,13.0533,13.56,13.02,13.46,1733620,0
+APG.US,D,20210525,000000,13.6733,13.8333,13.5267,13.6667,2702023,0
+APG.US,D,20210526,000000,13.56,13.6533,13.4533,13.5533,988716,0
+APG.US,D,20210527,000000,13.6,13.9933,13.5133,13.98,1563682,0
+APG.US,D,20210528,000000,14,14.2267,13.8933,14.1,946383,0
+APG.US,D,20210601,000000,14.2933,14.4833,14.12,14.3267,1338111,0
+APG.US,D,20210602,000000,14.32,14.4333,14.18,14.2933,1144074,0
+APG.US,D,20210603,000000,14.1733,14.62,14.0933,14.4467,990841,0
+APG.US,D,20210604,000000,14.46,14.5467,14.3267,14.3267,990355,0
+APG.US,D,20210607,000000,14.4267,15.0067,14.38,14.94,2200843,0
+APG.US,D,20210608,000000,15,15.5067,14.9133,15.3867,1928182,0
+APG.US,D,20210609,000000,15.3933,15.4467,15.0267,15.1667,1069450,0
+APG.US,D,20210610,000000,15.1667,15.3133,14.7224,14.7467,1097413,0
+APG.US,D,20210611,000000,14.8333,14.9133,14.68,14.9,832758,0
+APG.US,D,20210614,000000,14.94,15.03,14.68,14.7267,791233,0
+APG.US,D,20210615,000000,14.78,14.89,14.7267,14.86,806788,0
+APG.US,D,20210616,000000,14.8733,14.9472,14.6,14.7267,964618,0
+APG.US,D,20210617,000000,14.6467,14.7733,14.3933,14.44,1126081,0
+APG.US,D,20210618,000000,14.2267,14.4333,14.1,14.1467,2136423,0
+APG.US,D,20210621,000000,14.2667,14.6,14.2067,14.44,1493341,0
+APG.US,D,20210622,000000,14.3733,14.5,14.14,14.3667,1178160,0
+APG.US,D,20210623,000000,14.3733,14.4467,14.12,14.1667,922506,0
+APG.US,D,20210624,000000,14.3,14.4,14.0933,14.36,1212370,0
+APG.US,D,20210625,000000,14.42,14.58,14.0867,14.0867,8822689,0
+APG.US,D,20210628,000000,14.1,14.18,13.84,13.9867,2011045,0
+APG.US,D,20210629,000000,14.02,14.0667,13.8867,13.9067,1285273,0
+APG.US,D,20210630,000000,13.8133,14.0267,13.78,13.9267,952549,0
+APG.US,D,20210701,000000,13.9933,14.4,13.94,14.38,1066011,0
+APG.US,D,20210702,000000,14.4333,14.5267,14.2633,14.38,947536,0
+APG.US,D,20210706,000000,14.3333,14.3333,14.0367,14.28,992619,0
+APG.US,D,20210707,000000,14.2,14.42,14.14,14.16,732750,0
+APG.US,D,20210708,000000,13.9333,14.16,13.7133,13.84,558684,0
+APG.US,D,20210709,000000,13.94,14.3133,13.9067,14.1533,663033,0
+APG.US,D,20210712,000000,14.0133,14.3067,13.9867,14.2933,857946,0
+APG.US,D,20210713,000000,14.24,14.26,13.9467,13.9733,604315,0
+APG.US,D,20210714,000000,14.0533,14.2401,13.62,13.6733,626905,0
+APG.US,D,20210715,000000,13.5533,13.6933,13.31,13.56,1129867,0
+APG.US,D,20210716,000000,13.6667,13.76,13.2867,13.3267,628081,0
+APG.US,D,20210719,000000,13.0133,13.1867,12.8667,13.0333,1417317,0
+APG.US,D,20210720,000000,13.04,13.6467,13.0333,13.54,1520625,0
+APG.US,D,20210721,000000,13.6267,13.8467,13.6133,13.6867,752032,0
+APG.US,D,20210722,000000,13.6833,13.7419,13.2933,13.3267,1400403,0
+APG.US,D,20210723,000000,13.3267,13.6133,13.3067,13.5867,762706,0
+APG.US,D,20210726,000000,13.5867,13.7467,13.4533,13.56,471987,0
+APG.US,D,20210727,000000,14.0867,15.74,13.8133,14.84,6116317,0
+APG.US,D,20210728,000000,14.8067,15.4467,14.6934,15.2867,2110206,0
+APG.US,D,20210729,000000,15.4333,15.7267,15.3,15.4467,1076481,0
+APG.US,D,20210730,000000,15.3533,15.6733,15.1667,15.28,920406,0
+APG.US,D,20210802,000000,15.3533,15.78,14.9267,14.9733,657424,0
+APG.US,D,20210803,000000,15.0933,15.1133,14.88,15.0333,371610,0
+APG.US,D,20210804,000000,14.8533,15.0233,14.7467,14.76,423481,0
+APG.US,D,20210805,000000,14.8867,15.0067,14.74,14.9067,613659,0
+APG.US,D,20210806,000000,14.9733,15.2267,14.82,14.98,755686,0
+APG.US,D,20210809,000000,14.9,14.9533,14.6933,14.8667,459744,0
+APG.US,D,20210810,000000,14.8533,15.24,14.7867,15.22,637359,0
+APG.US,D,20210811,000000,14.9267,14.96,13.9467,14.48,2877183,0
+APG.US,D,20210812,000000,14.3867,15.0533,14.3733,14.8067,1423983,0
+APG.US,D,20210813,000000,14.9,15.2732,14.6999,14.84,2056114,0
+APG.US,D,20210816,000000,14.6667,15.1933,14.51,15.1933,1654990,0
+APG.US,D,20210817,000000,14.9867,15.0133,14.66,14.9733,1389459,0
+APG.US,D,20210818,000000,15.1267,15.3667,14.9867,15,1074201,0
+APG.US,D,20210819,000000,14.9,15.0667,14.6533,14.7667,811123,0
+APG.US,D,20210820,000000,14.8033,15.1933,14.6733,15.16,1068481,0
+APG.US,D,20210823,000000,15.3267,15.4667,15,15.2933,1117198,0
+APG.US,D,20210824,000000,15.2733,15.6333,15.2533,15.5,605757,0
+APG.US,D,20210825,000000,15.5333,15.6633,15.4133,15.4667,503812,0
+APG.US,D,20210826,000000,15.3667,15.4733,15.18,15.2267,597289,0
+APG.US,D,20210827,000000,15.32,15.7267,15.2667,15.5667,963165,0
+APG.US,D,20210830,000000,15.66,15.7333,15.49,15.5533,410535,0
+APG.US,D,20210831,000000,15.5333,15.5667,15.3733,15.46,525171,0
+APG.US,D,20210901,000000,15.4667,15.4967,15.2233,15.4333,662472,0
+APG.US,D,20210902,000000,15.58,15.78,15.46,15.5667,675340,0
+APG.US,D,20210903,000000,15.46,15.6967,15.4067,15.6,854026,0
+APG.US,D,20210907,000000,15.58,15.6,15.2467,15.2533,931168,0
+APG.US,D,20210908,000000,15.1267,15.44,15.1267,15.22,700101,0
+APG.US,D,20210909,000000,15.1,15.3267,14.9067,14.9133,1235550,0
+APG.US,D,20210910,000000,15.06,15.06,14.6067,14.6133,668926,0
+APG.US,D,20210913,000000,14.16,14.28,13.4133,13.5733,3957322,0
+APG.US,D,20210914,000000,13.6533,13.8,13.4067,13.7267,2742315,0
+APG.US,D,20210915,000000,13.5733,14.3,13.5333,13.62,13053072,0
+APG.US,D,20210916,000000,13.8067,14.5667,13.7867,14.4333,4563678,0
+APG.US,D,20210917,000000,14.5733,14.5733,13.64,13.7067,6313146,0
+APG.US,D,20210920,000000,13.4533,13.8533,13.16,13.7867,3887451,0
+APG.US,D,20210921,000000,13.8133,13.86,13.55,13.7,2512458,0
+APG.US,D,20210922,000000,13.7533,13.94,13.5667,13.8333,2750940,0
+APG.US,D,20210923,000000,13.8267,14.32,13.7133,14.02,1506882,0
+APG.US,D,20210924,000000,13.9867,14.0667,13.7533,13.8667,2748669,0
+APG.US,D,20210927,000000,13.8133,14.26,13.8133,14.02,1405141,0
+APG.US,D,20210928,000000,13.9467,14.06,13.72,13.7667,1634173,0
+APG.US,D,20210929,000000,13.8733,13.98,13.7133,13.92,1527817,0
+APG.US,D,20210930,000000,14,14.0433,13.5133,13.5667,2017623,0
+APG.US,D,20211001,000000,13.72,14.16,13.56,14.1267,1660333,0
+APG.US,D,20211004,000000,13.9733,14.05,13.4533,13.5267,2070424,0
+APG.US,D,20211005,000000,13.58,13.8667,13.3667,13.6867,1223200,0
+APG.US,D,20211006,000000,13.3733,13.86,13.2267,13.7333,2380960,0
+APG.US,D,20211007,000000,13.84,14.0467,13.76,13.9267,2501601,0
+APG.US,D,20211008,000000,13.9333,14.0067,13.7067,13.72,941260,0
+APG.US,D,20211011,000000,13.64,13.7333,13.4667,13.5133,996948,0
+APG.US,D,20211012,000000,13.46,13.6133,13.3867,13.46,600981,0
+APG.US,D,20211013,000000,13.5733,13.5867,13.3,13.5533,1082878,0
+APG.US,D,20211014,000000,13.7533,14.0987,13.7067,13.9933,1239534,0
+APG.US,D,20211015,000000,14.1933,14.2067,13.8667,13.8933,1060570,0
+APG.US,D,20211018,000000,13.82,14.0133,13.8,13.9467,1355782,0
+APG.US,D,20211019,000000,13.9933,14.2,13.9467,14.1867,1375959,0
+APG.US,D,20211020,000000,14.2533,14.3667,14.1,14.1867,746266,0
+APG.US,D,20211021,000000,14.2533,14.5533,14.16,14.54,1052278,0
+APG.US,D,20211022,000000,14.54,14.6933,14.3667,14.3867,562672,0
+APG.US,D,20211025,000000,14.46,14.6,14.33,14.5467,1346311,0
+APG.US,D,20211026,000000,14.6867,15.0333,14.5933,14.7533,1500645,0
+APG.US,D,20211027,000000,14.6933,14.8467,14.2533,14.2667,1308337,0
+APG.US,D,20211028,000000,14.3933,14.52,14.24,14.4533,1224330,0
+APG.US,D,20211029,000000,14.4133,14.5367,14.3933,14.52,1250902,0
+APG.US,D,20211101,000000,14.6267,15.2133,14.5133,14.82,1520457,0
+APG.US,D,20211102,000000,14.8667,14.9333,14.7467,14.8267,749782,0
+APG.US,D,20211103,000000,14.7467,15.3,14.6933,15.1933,1219617,0
+APG.US,D,20211104,000000,15.14,15.4533,15.1067,15.3067,938052,0
+APG.US,D,20211105,000000,15.54,15.7133,15.3767,15.4267,1305208,0
+APG.US,D,20211108,000000,15.5333,15.7667,14.92,14.9533,2173096,0
+APG.US,D,20211109,000000,14.98,15.3,14.88,14.9667,1066785,0
+APG.US,D,20211110,000000,15.2,16.0467,14.9667,16.0133,1685815,0
+APG.US,D,20211111,000000,15.8133,16.56,15.7333,16.36,1548618,0
+APG.US,D,20211112,000000,16.5,17.1667,16.42,17.0733,2059915,0
+APG.US,D,20211115,000000,17.0467,17.1,16.44,16.56,1032901,0
+APG.US,D,20211116,000000,16.64,16.7667,16.5067,16.6667,786753,0
+APG.US,D,20211117,000000,16.6667,16.6933,16.3867,16.4667,614487,0
+APG.US,D,20211118,000000,16.4933,16.72,16.2867,16.3333,884545,0
+APG.US,D,20211119,000000,16.18,16.7267,16.0733,16.5933,668367,0
+APG.US,D,20211122,000000,16.78,16.94,16.5067,16.5533,1041456,0
+APG.US,D,20211123,000000,16.4933,16.5933,16.3133,16.52,741357,0
+APG.US,D,20211124,000000,16.3733,16.44,16.2333,16.3333,772686,0
+APG.US,D,20211126,000000,15.78,16.14,15.6144,16.0333,724551,0
+APG.US,D,20211129,000000,16.2467,16.2767,15.8067,15.8533,909564,0
+APG.US,D,20211130,000000,15.7133,15.88,15.32,15.54,870840,0
+APG.US,D,20211201,000000,15.92,15.92,15.2,15.2267,1255885,0
+APG.US,D,20211202,000000,15.3667,15.7433,15.3225,15.5333,887689,0
+APG.US,D,20211203,000000,15.4933,15.8067,15.05,15.22,922489,0
+APG.US,D,20211206,000000,15.58,16.0533,15.4133,15.8533,923124,0
+APG.US,D,20211207,000000,16.1133,16.4067,15.98,16.0133,962170,0
+APG.US,D,20211208,000000,16.0867,16.3333,15.9067,16.2733,569805,0
+APG.US,D,20211209,000000,16.0867,16.2533,15.7333,15.8267,1230807,0
+APG.US,D,20211210,000000,15.9667,16.14,15.7533,15.9,794025,0
+APG.US,D,20211213,000000,15.9067,15.9933,15.6267,15.7067,900445,0
+APG.US,D,20211214,000000,15.62,15.7533,15.1267,15.26,706117,0
+APG.US,D,20211215,000000,15.22,15.7267,14.9667,15.6867,1842376,0
+APG.US,D,20211216,000000,15.8867,16.0667,15.4,15.5467,2033679,0
+APG.US,D,20211217,000000,15.5467,16.06,15.3733,15.6133,2490174,0
+APG.US,D,20211220,000000,15.4733,15.5467,15.2333,15.4267,1819252,0
+APG.US,D,20211221,000000,15.6467,16.12,15.6467,16.1,1324293,0
+APG.US,D,20211222,000000,16.18,16.44,15.98,16.4267,685087,0
+APG.US,D,20211223,000000,16.6067,16.8667,16.5567,16.6533,788655,0
+APG.US,D,20211227,000000,16.66,16.98,16.5733,16.9733,601953,0
+APG.US,D,20211228,000000,16.9533,17.1667,16.8467,16.9267,1027978,0
+APG.US,D,20211229,000000,16.94,17.07,16.8467,17.02,684012,0
+APG.US,D,20211230,000000,17.02,17.3,16.8267,16.96,807481,0
+APG.US,D,20211231,000000,16.8667,17.3533,16.8667,17.18,763783,0
+APG.US,D,20220103,000000,17.1867,17.34,17.0067,17.1667,880261,0
+APG.US,D,20220104,000000,17.5,17.8933,17.48,17.56,920614,0
+APG.US,D,20220105,000000,17.6433,17.6533,16.9933,17.04,753610,0
+APG.US,D,20220106,000000,16.9733,17.2267,16.82,16.9,728179,0
+APG.US,D,20220107,000000,16.9733,17.2267,16.9333,17.0133,1041945,0
+APG.US,D,20220110,000000,16.78,16.78,16.1333,16.48,1382494,0
+APG.US,D,20220111,000000,16.39,16.8733,16.1467,16.8467,855378,0
+APG.US,D,20220112,000000,16.8733,17.1267,16.7467,16.94,902896,0
+APG.US,D,20220113,000000,16.9933,16.9933,16.4467,16.4667,694920,0
+APG.US,D,20220114,000000,16.2333,16.3333,16,16.2467,1337479,0
+APG.US,D,20220118,000000,15.9333,16.0333,15.7067,15.76,1178656,0
+APG.US,D,20220119,000000,15.7333,15.84,15.3067,15.34,1109233,0
+APG.US,D,20220120,000000,15.52,15.7133,15.02,15.0533,935428,0
+APG.US,D,20220121,000000,15.0467,15.2567,14.6933,14.72,1326634,0
+APG.US,D,20220124,000000,14.4533,14.9467,14.2933,14.9467,2185378,0
+APG.US,D,20220125,000000,14.6067,14.82,14.2898,14.5933,1813719,0
+APG.US,D,20220126,000000,14.8933,15.0533,14.2733,14.4733,1638325,0
+APG.US,D,20220127,000000,14.6667,14.8533,14.0833,14.1867,1512190,0
+APG.US,D,20220128,000000,14.1533,14.5133,13.84,14.5067,1601169,0
+APG.US,D,20220131,000000,14.42,14.8867,14.36,14.8667,1413766,0
+APG.US,D,20220201,000000,14.9,15.1,14.56,14.8333,1734865,0
+APG.US,D,20220202,000000,14.8133,14.8567,14.62,14.8133,1095666,0
+APG.US,D,20220203,000000,14.5467,14.76,14.3667,14.4133,929106,0
+APG.US,D,20220204,000000,14.3,14.4333,14.0133,14.2667,1116268,0
+APG.US,D,20220207,000000,14.24,14.4067,14.22,14.2933,1623582,0
+APG.US,D,20220208,000000,14.3,14.5533,14.22,14.46,1701496,0
+APG.US,D,20220209,000000,14.7133,14.8733,14.6333,14.8133,1113460,0
+APG.US,D,20220210,000000,14.44,14.82,14.34,14.5,1196034,0
+APG.US,D,20220211,000000,14.4867,14.6533,14.02,14.1733,989821,0
+APG.US,D,20220214,000000,14.2333,14.32,13.9133,14.06,1360312,0
+APG.US,D,20220215,000000,14.34,14.6133,14.27,14.6067,1285144,0
+APG.US,D,20220216,000000,14.5333,14.8867,14.44,14.76,703962,0
+APG.US,D,20220217,000000,14.54,14.6,14.16,14.1867,938301,0
+APG.US,D,20220218,000000,14.16,14.3133,13.8667,13.98,1198125,0
+APG.US,D,20220222,000000,13.86,13.9385,13.4467,13.5667,978030,0
+APG.US,D,20220223,000000,13.8333,14.3133,13.7733,13.8,2056782,0
+APG.US,D,20220224,000000,13.4733,14.3733,13.34,14.3533,1503697,0
+APG.US,D,20220225,000000,14.3667,14.6067,14.1,14.6067,1076148,0
+APG.US,D,20220228,000000,14.3667,14.5567,14.2,14.38,2100753,0
+APG.US,D,20220301,000000,14.3333,14.3867,13.5,13.7133,2391970,0
+APG.US,D,20220302,000000,13.92,14.06,13.5067,13.7867,1383264,0
+APG.US,D,20220303,000000,13.8467,14.08,13.52,13.88,1464184,0
+APG.US,D,20220304,000000,13.66,13.7867,12.9767,13.12,2124624,0
+APG.US,D,20220307,000000,13.1733,13.1733,12.4467,12.5533,2054191,0
+APG.US,D,20220308,000000,12.5933,13.2067,12.3937,13,1608792,0
+APG.US,D,20220309,000000,13.36,14.0167,13.3467,13.8467,1589940,0
+APG.US,D,20220310,000000,13.5267,13.7933,13.4667,13.72,859321,0
+APG.US,D,20220311,000000,13.8733,14.02,13.5733,13.5867,807543,0
+APG.US,D,20220314,000000,13.72,13.72,13.18,13.2867,1674976,0
+APG.US,D,20220315,000000,13.44,13.6,13.26,13.5733,1128853,0
+APG.US,D,20220316,000000,13.7267,14.0333,13.5,14.0133,2210862,0
+APG.US,D,20220317,000000,13.8533,14.1,13.78,14.0467,1783207,0
+APG.US,D,20220318,000000,14.1333,14.68,13.96,14.6267,2523214,0
+APG.US,D,20220321,000000,14.5067,14.6267,13.9733,14.16,1506663,0
+APG.US,D,20220322,000000,14.1,14.34,13.98,14.2667,2118763,0
+APG.US,D,20220323,000000,14.0867,14.1867,13.8367,13.8867,1223064,0
+APG.US,D,20220324,000000,13.9267,14.2123,13.8733,14.1533,1263459,0
+APG.US,D,20220325,000000,14.12,14.2534,13.9133,14.24,901807,0
+APG.US,D,20220328,000000,14.2067,14.2933,13.98,14.2533,868488,0
+APG.US,D,20220329,000000,14.5133,14.8467,14.4,14.7667,1253326,0
+APG.US,D,20220330,000000,14.7267,14.7933,14.22,14.26,792859,0
+APG.US,D,20220331,000000,14.18,14.38,13.9133,14.02,3025705,0
+APG.US,D,20220401,000000,14.1467,14.2133,13.8733,14.0267,832209,0
+APG.US,D,20220404,000000,14.1733,14.1733,13.7933,13.9133,790402,0
+APG.US,D,20220405,000000,13.9,13.9533,13.5467,13.5667,978720,0
+APG.US,D,20220406,000000,13.3667,13.54,13.2267,13.4,898797,0
+APG.US,D,20220407,000000,13.32,13.4633,13.0967,13.2933,940437,0
+APG.US,D,20220408,000000,13.26,13.38,13.1067,13.1267,872836,0
+APG.US,D,20220411,000000,13.02,13.1733,12.8333,12.94,1215562,0
+APG.US,D,20220412,000000,13.0333,13.3467,12.92,13.0533,1186147,0
+APG.US,D,20220413,000000,13.04,13.2467,13.0067,13.1933,671574,0
+APG.US,D,20220414,000000,13.2,13.4067,13.14,13.16,980541,0
+APG.US,D,20220418,000000,13.02,13.1067,12.8267,12.9333,716139,0
+APG.US,D,20220419,000000,12.9333,13.5067,12.9333,13.4933,885127,0
+APG.US,D,20220420,000000,13.7,13.8467,13.4733,13.5267,1098034,0
+APG.US,D,20220421,000000,13.7,13.82,13.0467,13.1533,1466646,0
+APG.US,D,20220422,000000,13.14,13.2133,12.7667,12.78,653326,0
+APG.US,D,20220425,000000,12.6667,12.94,12.5333,12.92,894726,0
+APG.US,D,20220426,000000,12.7,12.7,12.3733,12.4333,1623826,0
+APG.US,D,20220427,000000,12.4333,12.6133,12.3,12.48,1709172,0
+APG.US,D,20220428,000000,12.66,12.9,12.22,12.7733,1289158,0
+APG.US,D,20220429,000000,12.6267,12.8733,12.3067,12.3733,987378,0
+APG.US,D,20220502,000000,12.32,12.5867,12.1133,12.52,1036369,0
+APG.US,D,20220503,000000,12.4933,12.6267,12.3,12.56,1804561,0
+APG.US,D,20220504,000000,12.1933,12.54,11.4867,12.3667,2048508,0
+APG.US,D,20220505,000000,12.26,12.26,11.2867,11.48,1752279,0
+APG.US,D,20220506,000000,11.3467,11.7067,11.12,11.4267,1721118,0
+APG.US,D,20220509,000000,11.28,11.44,10.5933,10.7267,2459488,0
+APG.US,D,20220510,000000,10.9533,11.14,10.5867,10.9133,1776583,0
+APG.US,D,20220511,000000,10.9667,11.2267,10.76,10.8067,1432119,0
+APG.US,D,20220512,000000,10.7533,10.9933,10.6067,10.8933,1638337,0
+APG.US,D,20220513,000000,11.0933,11.48,10.9667,11.38,1236760,0
+APG.US,D,20220516,000000,11.3467,11.3867,11.1267,11.24,987123,0
+APG.US,D,20220517,000000,11.44,11.6133,11.3367,11.6133,1025550,0
+APG.US,D,20220518,000000,11.6,12,11.2467,11.3667,1432311,0
+APG.US,D,20220519,000000,11.2,11.5133,11.19,11.3133,1711101,0
+APG.US,D,20220520,000000,11.44,11.5933,11.13,11.5667,1403412,0
+APG.US,D,20220523,000000,11.7133,12.0633,11.5333,11.9867,1779966,0
+APG.US,D,20220524,000000,11.92,11.9533,11.4267,11.5667,1388661,0
+APG.US,D,20220525,000000,11.5,11.7867,11.5,11.5733,1961022,0
+APG.US,D,20220526,000000,11.64,11.7133,11.4667,11.5333,2158432,0
+APG.US,D,20220527,000000,11.6333,12.1047,11.54,12.06,2995638,0
+APG.US,D,20220531,000000,11.9067,12.0733,11.6267,11.6333,2007706,0
+APG.US,D,20220601,000000,11.6933,11.9,11.4467,11.6533,1224574,0
+APG.US,D,20220602,000000,11.6867,12.0767,11.6867,12.0333,1627798,0
+APG.US,D,20220603,000000,11.96,11.96,11.7433,11.8467,991705,0
+APG.US,D,20220606,000000,12.1533,12.1733,11.9067,11.9667,1544716,0
+APG.US,D,20220607,000000,11.76,12.0833,11.76,12.04,1196331,0
+APG.US,D,20220608,000000,11.94,12.1067,11.7667,11.9267,2446888,0
+APG.US,D,20220609,000000,11.7867,11.96,11.5333,11.5467,1579305,0
+APG.US,D,20220610,000000,11.34,11.4267,11.0067,11.1533,1149318,0
+APG.US,D,20220613,000000,10.8533,10.9133,10.4967,10.5733,1167864,0
+APG.US,D,20220614,000000,10.54,10.6667,10.3533,10.4867,1322338,0
+APG.US,D,20220615,000000,10.68,10.8467,10.44,10.64,1747807,0
+APG.US,D,20220616,000000,10.3333,10.4067,9.70667,9.79333,2520666,0
+APG.US,D,20220617,000000,9.76,9.86667,9.42,9.6,3759168,0
+APG.US,D,20220621,000000,9.71333,9.90667,9.56667,9.6,1825996,0
+APG.US,D,20220622,000000,9.42,9.64667,9.42,9.53333,1867638,0
+APG.US,D,20220623,000000,9.72,10.1933,9.65333,10.1867,1889103,0
+APG.US,D,20220624,000000,10.2067,10.5733,10.2067,10.5733,2878761,0
+APG.US,D,20220627,000000,10.68,10.7533,10.44,10.6067,1108566,0
+APG.US,D,20220628,000000,10.6333,10.74,10.34,10.4267,1355316,0
+APG.US,D,20220629,000000,10.3933,10.3933,9.97333,10.0667,961224,0
+APG.US,D,20220630,000000,9.88,10.08,9.70667,9.98,2239729,0
+APG.US,D,20220701,000000,9.91333,10.1733,9.81333,10.0667,1084470,0
+APG.US,D,20220705,000000,9.8,10.2533,9.64667,10.2,1749970,0
+APG.US,D,20220706,000000,10.1667,10.3067,9.96667,10.1533,1503189,0
+APG.US,D,20220707,000000,10.1667,10.3967,10.1667,10.3333,986278,0
+APG.US,D,20220708,000000,10.1133,10.2933,10.02,10.0667,894240,0
+APG.US,D,20220711,000000,10.3133,10.3133,10.0733,10.1133,1713966,0
+APG.US,D,20220712,000000,10.0933,10.4533,10.0667,10.1933,2408766,0
+APG.US,D,20220713,000000,9.96,10.18,9.76,10.1333,2050864,0
+APG.US,D,20220714,000000,9.94667,10.0867,9.86667,9.99333,1327239,0
+APG.US,D,20220715,000000,10.1867,10.3467,9.96,10.18,1353598,0
+APG.US,D,20220718,000000,10.3067,10.4133,10.2533,10.3333,1504368,0
+APG.US,D,20220719,000000,10.4533,10.8033,10.4467,10.7067,1280962,0
+APG.US,D,20220720,000000,10.6933,11.0333,10.6933,10.9333,1436991,0
+APG.US,D,20220721,000000,10.78,11.0667,10.72,11.0533,1157161,0
+APG.US,D,20220722,000000,11.1467,11.1467,10.77,10.9267,1402144,0
+APG.US,D,20220725,000000,10.96,11.0267,10.7667,10.9667,914010,0
+APG.US,D,20220726,000000,10.9133,10.96,10.7533,10.84,1981806,0
+APG.US,D,20220727,000000,10.98,11.31,10.96,11.2067,917797,0
+APG.US,D,20220728,000000,11.3533,11.6967,11.3,11.6333,1313719,0
+APG.US,D,20220729,000000,11.78,11.96,11.5867,11.8067,2169715,0
+APG.US,D,20220801,000000,11.7,11.94,11.5533,11.8933,2380392,0
+APG.US,D,20220802,000000,11.84,12.0533,11.72,11.9267,1711186,0
+APG.US,D,20220803,000000,12.0933,12.3,11.98,12.1933,1397052,0
+APG.US,D,20220804,000000,12.02,12.1467,11.16,11.3133,1964287,0
+APG.US,D,20220805,000000,11.2267,11.6067,11.1807,11.5333,5048700,0
+APG.US,D,20220808,000000,11.6733,11.9333,11.4667,11.4667,1276125,0
+APG.US,D,20220809,000000,11.4133,11.4133,11.1275,11.16,1373100,0
+APG.US,D,20220810,000000,11.5067,11.7733,11.3934,11.7133,1026394,0
+APG.US,D,20220811,000000,11.92,12.01,11.7433,11.7667,1042788,0
+APG.US,D,20220812,000000,11.86,12,11.78,11.9933,1035765,0
+APG.US,D,20220815,000000,11.94,12.1133,11.8133,12.1,810139,0
+APG.US,D,20220816,000000,12.0133,12.14,11.9667,12.08,932754,0
+APG.US,D,20220817,000000,11.82,11.9,11.68,11.7133,802842,0
+APG.US,D,20220818,000000,11.7667,11.9067,11.6933,11.6933,849646,0
+APG.US,D,20220819,000000,11.6333,11.6333,11.3067,11.36,1030828,0
+APG.US,D,20220822,000000,11.1933,11.1933,10.95,10.9867,1174200,0
+APG.US,D,20220823,000000,10.94,11.1467,10.9,10.94,736665,0
+APG.US,D,20220824,000000,10.9067,11.1933,10.9067,11.1733,1056277,0
+APG.US,D,20220825,000000,11.22,11.3433,11.1667,11.3133,472320,0
+APG.US,D,20220826,000000,11.2267,11.2433,10.5567,10.6,694447,0
+APG.US,D,20220829,000000,10.4467,10.6467,10.4467,10.6067,741633,0
+APG.US,D,20220830,000000,10.6,10.6333,10.2867,10.42,685113,0
+APG.US,D,20220831,000000,10.4133,10.4533,10.2667,10.3667,878386,0
+APG.US,D,20220901,000000,10.3667,10.3833,10.1269,10.2933,1433001,0
+APG.US,D,20220902,000000,10.4733,10.4733,10.08,10.1333,963495,0
+APG.US,D,20220906,000000,10.2067,10.2067,10.0067,10.1,790705,0
+APG.US,D,20220907,000000,10.0333,10.3767,10.0267,10.3533,832068,0
+APG.US,D,20220908,000000,10.22,10.4467,10.08,10.42,984540,0
+APG.US,D,20220909,000000,10.4733,10.82,10.4733,10.7267,1071163,0
+APG.US,D,20220912,000000,10.8133,10.98,10.63,10.8,1508697,0
+APG.US,D,20220913,000000,10.6667,10.6679,10.2733,10.34,1198402,0
+APG.US,D,20220914,000000,10.2933,10.3867,10.1667,10.3,1185925,0
+APG.US,D,20220915,000000,10.1333,10.3933,10.08,10.1067,1233729,0
+APG.US,D,20220916,000000,9.98667,10.0733,9.83333,9.96,2181960,0
+APG.US,D,20220919,000000,9.84,10.1867,9.84,10.1133,1024863,0
+APG.US,D,20220920,000000,10.1333,10.1333,9.88,9.98,1294191,0
+APG.US,D,20220921,000000,10.0467,10.1867,9.83333,9.84667,937363,0
+APG.US,D,20220922,000000,9.78,9.83333,9.50333,9.58667,1395198,0
+APG.US,D,20220923,000000,9.42,9.42,9.17667,9.30667,1090329,0
+APG.US,D,20220926,000000,9.26667,9.5,8.98333,8.99333,1297213,0
+APG.US,D,20220927,000000,9.10667,9.24667,8.89333,9.01333,1991332,0
+APG.US,D,20220928,000000,9.06667,9.45667,9.06,9.36,1307734,0
+APG.US,D,20220929,000000,9.20667,9.20667,8.9,9.11333,1242933,0
+APG.US,D,20220930,000000,9.07333,9.29667,8.84,8.84667,1374891,0
+APG.US,D,20221003,000000,8.96667,9.34667,8.84667,9.24,2291598,0
+APG.US,D,20221004,000000,9.5,9.92667,9.5,9.92667,1398021,0
+APG.US,D,20221005,000000,9.73333,9.95667,9.68667,9.88,1240210,0
+APG.US,D,20221006,000000,9.79333,9.94,9.60667,9.62,945097,0
+APG.US,D,20221007,000000,9.49333,9.49333,9.22667,9.39333,1283608,0
+APG.US,D,20221010,000000,9.5,9.5,9.34667,9.37333,958581,0
+APG.US,D,20221011,000000,9.26,9.41667,9.02,9.32,1629648,0
+APG.US,D,20221012,000000,9.24667,9.30667,9.11333,9.13333,1340019,0
+APG.US,D,20221013,000000,9,9.50667,8.72667,9.44667,1491471,0
+APG.US,D,20221014,000000,9.61333,9.73667,9.39333,9.46667,1870369,0
+APG.US,D,20221017,000000,9.71333,9.89333,9.7,9.81333,1987567,0
+APG.US,D,20221018,000000,10.0933,10.2533,9.82,10.0133,1365969,0
+APG.US,D,20221019,000000,9.88667,10.04,9.81333,9.93333,1068441,0
+APG.US,D,20221020,000000,9.98,10.0933,9.78667,9.79333,1330942,0
+APG.US,D,20221021,000000,9.8,10.0733,9.58667,10.0733,1377796,0
+APG.US,D,20221024,000000,10.08,10.2533,9.92,10.2,1147167,0
+APG.US,D,20221025,000000,10.2567,10.8,10.2533,10.6133,1280661,0
+APG.US,D,20221026,000000,10.7867,10.8933,10.6267,10.7267,1033857,0
+APG.US,D,20221027,000000,10.8467,10.9933,10.7833,10.8267,961321,0
+APG.US,D,20221028,000000,10.8867,11.1433,10.72,11.0733,912537,0
+APG.US,D,20221031,000000,10.9933,11.0933,10.8733,10.9933,2478465,0
+APG.US,D,20221101,000000,11.12,11.18,10.9133,11.0067,1573537,0
+APG.US,D,20221102,000000,10.9267,11.0633,10.5067,10.5133,1317873,0
+APG.US,D,20221103,000000,10.9467,11.36,10.6533,11.34,2515540,0
+APG.US,D,20221104,000000,11.6467,11.6867,11.4133,11.6333,1731597,0
+APG.US,D,20221107,000000,11.7067,11.826,11.4933,11.7867,1509895,0
+APG.US,D,20221108,000000,11.8533,11.9933,11.68,11.8467,1094899,0
+APG.US,D,20221109,000000,11.6733,11.8833,11.5933,11.6733,1524076,0
+APG.US,D,20221110,000000,12.2467,12.3733,12.0533,12.3733,1750437,0
+APG.US,D,20221111,000000,12.4267,12.8867,12.4067,12.66,1897623,0
+APG.US,D,20221114,000000,12.6,13,12.56,12.78,1743976,0
+APG.US,D,20221115,000000,12.9933,13.0333,12.5867,12.6067,1749021,0
+APG.US,D,20221116,000000,12.58,12.6733,12.4767,12.5267,1913175,0
+APG.US,D,20221117,000000,12.34,12.62,12.2867,12.5333,2551855,0
+APG.US,D,20221118,000000,12.9667,13.04,12.5417,12.6267,1502830,0
+APG.US,D,20221121,000000,12.5533,12.6867,12.24,12.32,968923,0
+APG.US,D,20221122,000000,12.38,12.6533,12.3,12.64,1696927,0
+APG.US,D,20221123,000000,12.5867,12.6467,12.4,12.4667,869821,0
+APG.US,D,20221125,000000,12.5,12.6033,12.46,12.5267,249358,0
+APG.US,D,20221128,000000,12.44,12.52,12.2867,12.3533,777360,0
+APG.US,D,20221129,000000,12.3533,12.5133,12.29,12.38,584179,0
+APG.US,D,20221130,000000,12.42,12.8167,12.2667,12.8133,941473,0
+APG.US,D,20221201,000000,13.0467,13.1133,12.7733,12.8867,679096,0
+APG.US,D,20221202,000000,12.68,13.0567,12.68,12.9267,942304,0
+APG.US,D,20221205,000000,12.7733,12.7933,12.6267,12.7333,691989,0
+APG.US,D,20221206,000000,12.7667,12.8,12.5117,12.6133,736914,0
+APG.US,D,20221207,000000,12.6067,12.78,12.48,12.5067,970500,0
+APG.US,D,20221208,000000,12.64,12.7,12.5333,12.6533,866559,0
+APG.US,D,20221209,000000,12.72,12.7933,12.4467,12.46,1054965,0
+APG.US,D,20221212,000000,12.5333,12.56,12.38,12.5333,1321534,0
+APG.US,D,20221213,000000,13,13.1267,12.6667,12.8133,1224334,0
+APG.US,D,20221214,000000,12.8333,13,12.7,12.8333,1209934,0
+APG.US,D,20221215,000000,12.6,12.6,12.31,12.4533,1185318,0
+APG.US,D,20221216,000000,12.2733,12.42,12.1867,12.4133,1973509,0
+APG.US,D,20221219,000000,12.3733,12.4733,12.27,12.3667,1068316,0
+APG.US,D,20221220,000000,12.4,12.5267,12.3067,12.32,937227,0
+APG.US,D,20221221,000000,12.4467,12.6533,12.36,12.5333,679480,0
+APG.US,D,20221222,000000,12.4133,12.4133,12.1,12.3333,681199,0
+APG.US,D,20221223,000000,12.2667,12.4467,12.26,12.4,419901,0
+APG.US,D,20221227,000000,12.4267,12.4267,12.1933,12.2667,714196,0
+APG.US,D,20221228,000000,12.3133,12.4267,12.1067,12.1667,594646,0
+APG.US,D,20221229,000000,12.3067,12.6433,12.2567,12.5933,690645,0
+APG.US,D,20221230,000000,12.4533,12.58,12.34,12.54,786222,0
+APG.US,D,20230103,000000,12.7067,12.8333,12.3633,12.4467,791325,0
+APG.US,D,20230104,000000,12.5733,12.7067,12.34,12.4867,1103608,0
+APG.US,D,20230105,000000,12.4467,12.4467,12.22,12.3,562629,0
+APG.US,D,20230106,000000,12.4733,12.7467,12.3133,12.72,1135219,0
+APG.US,D,20230109,000000,12.8,12.9733,12.58,12.6333,797101,0
+APG.US,D,20230110,000000,12.6067,12.7933,12.58,12.76,528124,0
+APG.US,D,20230111,000000,12.86,13.1455,12.86,13.0933,684855,0
+APG.US,D,20230112,000000,13.1733,13.7,13.08,13.7,1571706,0
+APG.US,D,20230113,000000,13.6333,13.87,13.6297,13.8067,1158660,0
+APG.US,D,20230117,000000,13.8467,13.9333,13.5533,13.7333,698259,0
+APG.US,D,20230118,000000,13.6667,13.7667,13.2133,13.2333,1266579,0
+APG.US,D,20230119,000000,13.1267,13.16,12.8367,12.8467,737824,0
+APG.US,D,20230120,000000,13.0067,13.29,12.8467,13.2733,1267842,0
+APG.US,D,20230123,000000,13.2533,13.76,13.2533,13.7467,972811,0
+APG.US,D,20230124,000000,13.5933,14.04,13.5667,13.8667,1021288,0
+APG.US,D,20230125,000000,13.7333,14.02,13.64,14.0067,644337,0
+APG.US,D,20230126,000000,14.1667,14.28,13.7533,14.1,935730,0
+APG.US,D,20230127,000000,14.02,14.52,14.0033,14.36,1015362,0
+APG.US,D,20230130,000000,14.22,14.5267,14.16,14.38,884863,0
+APG.US,D,20230131,000000,14.4,14.8467,14.4,14.8267,1078381,0
+APG.US,D,20230201,000000,14.8,14.95,14.5333,14.8133,1975513,0
+APG.US,D,20230202,000000,14.9267,15.2933,14.9267,15.18,1352728,0
+APG.US,D,20230203,000000,15.0667,15.1267,14.7033,14.8667,1557222,0
+APG.US,D,20230206,000000,14.7267,14.7267,14.4467,14.4667,1233933,0
+APG.US,D,20230207,000000,14.34,14.7533,14.34,14.7333,1065951,0
+APG.US,D,20230208,000000,14.6267,14.7733,14.5533,14.7467,915369,0
+APG.US,D,20230209,000000,14.88,14.9933,14.3933,14.42,519228,0
+APG.US,D,20230210,000000,14.3867,14.3867,14.1733,14.22,624900,0
+APG.US,D,20230213,000000,14.2533,14.5733,14.1333,14.5067,891360,0
+APG.US,D,20230214,000000,14.4,14.7,14.3333,14.6333,572016,0
+APG.US,D,20230215,000000,14.44,14.7,14.44,14.66,783274,0
+APG.US,D,20230216,000000,14.38,14.95,14.38,14.7733,1114762,0
+APG.US,D,20230217,000000,14.7733,14.7733,14.4933,14.7067,853360,0
+APG.US,D,20230221,000000,14.62,15.3,14.62,14.9467,2407975,0
+APG.US,D,20230222,000000,15.1733,15.4333,15.0667,15.3,2073085,0
+APG.US,D,20230223,000000,15.3467,15.7067,15.1934,15.6533,1731919,0
+APG.US,D,20230224,000000,15.4533,15.8667,15.32,15.7333,1450590,0
+APG.US,D,20230227,000000,15.84,16.0533,15.5667,15.6133,2654904,0
+APG.US,D,20230228,000000,15.68,15.7867,15.28,15.66,2108617,0
+APG.US,D,20230301,000000,15.96,16.1167,15.6867,15.7733,1594071,0
+APG.US,D,20230302,000000,15.7533,15.8667,15.6333,15.64,1862724,0
+APG.US,D,20230303,000000,15.9133,16.3267,15.7133,16.0733,3734301,0
+APG.US,D,20230306,000000,16.0867,16.2533,15.7667,15.8067,1726918,0
+APG.US,D,20230307,000000,15.8667,16.0067,15.3333,15.6467,7008765,0
+APG.US,D,20230308,000000,15.6933,15.7333,15.4733,15.6667,2429062,0
+APG.US,D,20230309,000000,15.6667,15.6767,15.1,15.1467,1339891,0
+APG.US,D,20230310,000000,15.0933,15.1333,14.2933,14.38,1665861,0
+APG.US,D,20230313,000000,14.0733,14.6067,14.0067,14.3333,2873599,0
+APG.US,D,20230314,000000,14.7733,14.86,14.4733,14.6933,1772943,0
+APG.US,D,20230315,000000,14.3933,14.3933,13.6533,13.9333,3090430,0
+APG.US,D,20230316,000000,13.7667,14.12,13.5,14.02,4509820,0
+APG.US,D,20230317,000000,13.98,13.98,13.3667,13.5667,3466854,0
+APG.US,D,20230320,000000,13.6933,13.9067,13.6467,13.8733,1650601,0
+APG.US,D,20230321,000000,14.2267,14.44,14.105,14.3067,1849507,0
+APG.US,D,20230322,000000,14.2467,14.4467,14.0807,14.1,1906533,0
+APG.US,D,20230323,000000,14.0933,14.26,13.78,13.96,1838031,0
+APG.US,D,20230324,000000,13.7533,14.0667,13.62,14.0533,1397697,0
+APG.US,D,20230327,000000,14.2733,14.3867,14.0733,14.3333,1474803,0
+APG.US,D,20230328,000000,14.2533,14.4533,14.16,14.4267,1779882,0
+APG.US,D,20230329,000000,14.5933,14.7067,14.52,14.6867,1415247,0
+APG.US,D,20230330,000000,14.8267,14.9067,14.6867,14.8667,1344988,0
+APG.US,D,20230331,000000,14.9467,15.09,14.92,14.9867,2320078,0
+APG.US,D,20230403,000000,15.0367,15.0733,14.68,14.9467,1537972,0
+APG.US,D,20230404,000000,14.9933,14.9933,14.23,14.3267,1449175,0
+APG.US,D,20230405,000000,14.1733,14.18,13.72,13.9467,1573453,0
+APG.US,D,20230406,000000,13.9867,14.04,13.8367,13.94,1247406,0
+APG.US,D,20230410,000000,13.76,14.0867,13.76,14.06,1853430,0
+APG.US,D,20230411,000000,14.14,14.1667,13.96,14.0133,1346481,0
+APG.US,D,20230412,000000,14.1467,14.214,14.0133,14.0867,1386052,0
+APG.US,D,20230413,000000,14.1467,14.3133,14.0333,14.22,1127358,0
+APG.US,D,20230414,000000,14.1733,14.34,14.0705,14.1667,1102846,0
+APG.US,D,20230417,000000,14.1733,14.4267,14.1667,14.4267,1212211,0
+APG.US,D,20230418,000000,14.4933,14.5267,14.1933,14.3,1100859,0
+APG.US,D,20230419,000000,14.2,14.3333,14.1633,14.26,897400,0
+APG.US,D,20230420,000000,14.1533,14.4533,14.1007,14.4467,740592,0
+APG.US,D,20230421,000000,14.52,14.5533,14.3333,14.4867,1920801,0
+APG.US,D,20230424,000000,14.5267,14.7933,14.48,14.76,1596103,0
+APG.US,D,20230425,000000,14.5733,14.8067,14.5733,14.64,2105206,0
+APG.US,D,20230426,000000,14.5133,14.64,14.3733,14.4333,1189020,0
+APG.US,D,20230427,000000,14.5333,14.9933,14.5067,14.9867,986032,0
+APG.US,D,20230428,000000,14.9,15.24,14.9,15.1733,954745,0
+APG.US,D,20230501,000000,15.14,15.4263,15.05,15.12,771159,0
+APG.US,D,20230502,000000,14.9467,15.1067,14.7586,15.0933,987385,0
+APG.US,D,20230503,000000,15.0667,15.266,14.7867,14.8267,2240815,0
+APG.US,D,20230504,000000,15.1667,15.3333,14.4333,14.5,2510026,0
+APG.US,D,20230505,000000,14.6667,15.0633,14.54,14.9933,3063609,0
+APG.US,D,20230508,000000,15.0067,15.0933,14.68,14.7067,1459170,0
+APG.US,D,20230509,000000,14.6067,14.7467,14.4933,14.7133,1223251,0
+APG.US,D,20230510,000000,14.9533,15.01,14.64,14.8933,1040901,0
+APG.US,D,20230511,000000,14.72,14.8867,14.72,14.88,1110621,0
+APG.US,D,20230512,000000,14.9133,15.0967,14.8667,15.06,1164271,0
+APG.US,D,20230515,000000,15.1,15.24,15.0467,15.08,1030920,0
+APG.US,D,20230516,000000,15.08,15.08,14.8133,14.92,944296,0
+APG.US,D,20230517,000000,15.4833,15.6,15.16,15.52,2573151,0
+APG.US,D,20230518,000000,15.4,15.7667,15.3867,15.7133,1947720,0
+APG.US,D,20230519,000000,15.8933,15.8933,15.1667,15.3867,1145784,0
+APG.US,D,20230522,000000,15.4,15.5333,15.2567,15.5,1040401,0
+APG.US,D,20230523,000000,15.4267,15.6733,15.3,15.3333,1418493,0
+APG.US,D,20230524,000000,15.2533,15.26,14.8867,14.9933,1045945,0
+APG.US,D,20230525,000000,14.9133,15.1,14.8733,15.0533,697653,0
+APG.US,D,20230526,000000,15.0467,15.2333,15.0433,15.2,570495,0
+APG.US,D,20230530,000000,15.3067,15.48,15.28,15.42,981294,0
+APG.US,D,20230531,000000,15.3467,15.47,14.94,15.0667,1442299,0
+APG.US,D,20230601,000000,15.02,15.24,14.9067,15.0333,1173993,0
+APG.US,D,20230602,000000,15.3067,15.7333,15.14,15.6333,2011173,0
+APG.US,D,20230605,000000,15.6467,15.7167,15.48,15.6867,1429914,0
+APG.US,D,20230606,000000,15.6533,16.3733,15.6367,16.24,2101561,0
+APG.US,D,20230607,000000,16.2533,16.6133,16.2533,16.4467,1996474,0
+APG.US,D,20230608,000000,16.3467,16.5433,16.3,16.5,1330731,0
+APG.US,D,20230609,000000,16.5867,16.5867,16.2833,16.4067,1340190,0
+APG.US,D,20230612,000000,16.46,16.88,16.3667,16.7667,1560910,0
+APG.US,D,20230613,000000,16.8,17.0933,16.7867,17,1401160,0
+APG.US,D,20230614,000000,17.04,17.1667,16.8,16.9467,1333792,0
+APG.US,D,20230615,000000,16.9133,17.0133,16.7667,16.8867,1419379,0
+APG.US,D,20230616,000000,17.0267,17.0667,16.8133,17.0533,2285212,0
+APG.US,D,20230620,000000,16.8667,17.0733,16.8167,17.0267,1097659,0
+APG.US,D,20230621,000000,17,17.31,16.9067,17.22,1424950,0
+APG.US,D,20230622,000000,17.1467,17.18,16.9733,17.1333,979191,0
+APG.US,D,20230623,000000,16.8267,17.1867,16.78,16.96,9865977,0
+APG.US,D,20230626,000000,16.9733,17.3059,16.9733,17.1267,1117348,0
+APG.US,D,20230627,000000,17.1733,17.6467,17.1067,17.5133,1279965,0
+APG.US,D,20230628,000000,17.5533,17.8667,17.4867,17.7467,1820671,0
+APG.US,D,20230629,000000,17.7467,18.1667,17.7467,18.16,1492159,0
+APG.US,D,20230630,000000,18.2867,18.32,18.0933,18.1733,1441195,0
+APG.US,D,20230703,000000,18.0867,18.2,17.961,18.1267,413293,0
+APG.US,D,20230705,000000,17.9467,18.0667,17.7533,17.8867,1176252,0
+APG.US,D,20230706,000000,17.6867,17.76,17.3533,17.4867,992530,0
+APG.US,D,20230707,000000,17.54,17.73,17.4933,17.6067,1045386,0
+APG.US,D,20230710,000000,17.7467,18.1333,17.6533,18.0533,1490370,0
+APG.US,D,20230711,000000,18.3467,18.4733,17.98,18.44,1104193,0
+APG.US,D,20230712,000000,18.6667,18.78,18.4267,18.6533,1300926,0
+APG.US,D,20230713,000000,18.6667,19.0133,18.6533,18.8933,1043451,0
+APG.US,D,20230714,000000,18.8867,18.92,18.6367,18.8133,850591,0
+APG.US,D,20230717,000000,18.78,19.1267,18.78,18.9867,662995,0
+APG.US,D,20230718,000000,19.0133,19.1533,19,19.14,701334,0
+APG.US,D,20230719,000000,19.1,19.1633,18.72,19.0533,923064,0
+APG.US,D,20230720,000000,19.0867,19.1133,18.8867,18.98,833415,0
+APG.US,D,20230721,000000,19.1133,19.1867,18.7933,18.8533,1105342,0
+APG.US,D,20230724,000000,18.84,19.0133,18.7467,18.7933,571972,0
+APG.US,D,20230725,000000,18.7,18.9,18.6533,18.82,633123,0
+APG.US,D,20230726,000000,18.7667,18.8967,18.6933,18.7867,522528,0
+APG.US,D,20230727,000000,18.98,18.98,18.7267,18.7733,1216347,0
+APG.US,D,20230728,000000,18.9067,19.0833,18.82,18.86,908238,0
+APG.US,D,20230731,000000,18.86,19.1867,18.8333,19.1733,930642,0
+APG.US,D,20230801,000000,19,19.4733,19,19.44,922921,0
+APG.US,D,20230802,000000,19.2867,19.38,19.06,19.26,987330,0
+APG.US,D,20230803,000000,19.7133,19.7133,18.7333,18.9733,1092073,0
+APG.US,D,20230804,000000,19.1667,19.26,18.68,18.7467,1269456,0
+APG.US,D,20230807,000000,18.8733,18.98,18.7,18.7667,1943610,0
+APG.US,D,20230808,000000,18.7733,18.9867,18.5067,18.96,1639762,0
+APG.US,D,20230809,000000,18.9433,18.9933,18.7202,18.8267,824658,0
+APG.US,D,20230810,000000,18.8467,19.0067,18.4333,18.7,1273504,0
+APG.US,D,20230811,000000,18.6933,18.8733,18.6273,18.68,1103955,0
+APG.US,D,20230814,000000,18.6467,18.98,18.5933,18.96,1011063,0
+APG.US,D,20230815,000000,18.86,18.94,18.6533,18.8467,2096992,0
+APG.US,D,20230816,000000,18.94,19.02,18.68,18.6933,1367742,0
+APG.US,D,20230817,000000,18.5867,18.7333,18.36,18.4333,1764447,0
+APG.US,D,20230818,000000,18.28,18.7,18.2133,18.62,1132495,0
+APG.US,D,20230821,000000,18.6667,18.7867,18.2989,18.4067,1617727,0
+APG.US,D,20230822,000000,18.4867,18.672,18.2233,18.2333,1155765,0
+APG.US,D,20230823,000000,18.2933,18.6067,18.2433,18.54,1345980,0
+APG.US,D,20230824,000000,18.5467,18.59,18.16,18.1667,1122226,0
+APG.US,D,20230825,000000,18.2267,18.4533,17.96,18.3133,981715,0
+APG.US,D,20230828,000000,18.3867,18.6,18.3667,18.3933,858651,0
+APG.US,D,20230829,000000,18.34,18.66,18.24,18.64,747595,0
+APG.US,D,20230830,000000,18.66,18.84,18.66,18.7333,1173865,0
+APG.US,D,20230831,000000,18.7533,18.96,18.74,18.7667,1274685,0
+APG.US,D,20230901,000000,18.9067,19.0333,18.81,18.94,858123,0
+APG.US,D,20230905,000000,18.84,18.9667,18.2733,18.3933,1413649,0
+APG.US,D,20230906,000000,18.38,18.6067,18.2033,18.26,1174447,0
+APG.US,D,20230907,000000,18.2333,18.3233,17.9333,18.1933,1301905,0
+APG.US,D,20230908,000000,18.18,18.2433,17.9167,17.94,920454,0
+APG.US,D,20230911,000000,18.08,18.0933,17.7933,17.92,1015743,0
+APG.US,D,20230912,000000,17.8667,18.1267,17.8133,17.94,1762813,0
+APG.US,D,20230913,000000,17.88,17.9533,17.6,17.6867,1406053,0
+APG.US,D,20230914,000000,17.9,18.1667,17.88,18.0667,1379091,0
+APG.US,D,20230915,000000,17.9933,18.0667,17.6333,17.6867,4003956,0
+APG.US,D,20230918,000000,17.6533,17.7967,17.5733,17.6733,1036293,0
+APG.US,D,20230919,000000,17.6733,17.84,17.4067,17.52,1121389,0
+APG.US,D,20230920,000000,17.62,17.8533,17.4567,17.4667,993972,0
+APG.US,D,20230921,000000,17.3067,17.3067,16.8533,16.8733,1188378,0
+APG.US,D,20230922,000000,16.8733,17.1733,16.8733,17,759642,0
+APG.US,D,20230925,000000,16.8267,17.23,16.8267,17.1,1237143,0
+APG.US,D,20230926,000000,16.98,17.24,16.9467,17.04,1596511,0
+APG.US,D,20230927,000000,17.1867,17.5067,17.0967,17.4267,2034526,0
+APG.US,D,20230928,000000,17.4,17.8267,17.3333,17.48,1494270,0
+APG.US,D,20230929,000000,17.6933,17.6933,17.18,17.2867,1608748,0
+APG.US,D,20231002,000000,17.1333,17.3067,16.8333,16.9533,1164954,0
+APG.US,D,20231003,000000,16.8467,17.0033,16.6267,16.9467,2661018,0
+APG.US,D,20231004,000000,16.9267,17.1667,16.7933,17.0733,1281906,0
+APG.US,D,20231005,000000,17.0533,17.3367,17.0067,17.3333,1911049,0
+APG.US,D,20231006,000000,17.3333,17.65,17.3333,17.4867,2401650,0
+APG.US,D,20231009,000000,17.3333,17.6267,17.3333,17.5533,1219833,0
+APG.US,D,20231010,000000,17.62,18.05,17.61,17.7267,1641508,0
+APG.US,D,20231011,000000,17.7933,17.94,17.74,17.9,1744875,0
+APG.US,D,20231012,000000,18.0067,18.03,17.4067,17.5733,1831069,0
+APG.US,D,20231013,000000,17.6,17.6067,17.0167,17.1067,1511833,0
+APG.US,D,20231016,000000,17.3067,17.46,17.2133,17.4333,1619055,0
+APG.US,D,20231017,000000,17.3333,17.82,17.2267,17.7,1768635,0
+APG.US,D,20231018,000000,17.5133,17.5133,16.6733,16.8667,2600784,0
+APG.US,D,20231019,000000,16.7933,17.1867,16.7,16.8667,2435970,0
+APG.US,D,20231020,000000,16.9933,16.9933,16.4067,16.8667,3190960,0
+APG.US,D,20231023,000000,16.7867,17.12,16.7413,16.88,1962760,0
+APG.US,D,20231024,000000,17.1267,17.14,16.7333,16.8733,1293555,0
+APG.US,D,20231025,000000,16.7733,16.9267,16.6533,16.7533,1606756,0
+APG.US,D,20231026,000000,16.8133,17.1133,16.7,16.96,2069977,0
+APG.US,D,20231027,000000,17.02,17.1067,16.7467,16.9667,2460831,0
+APG.US,D,20231030,000000,17.1467,17.2,16.9733,17.1467,2331154,0
+APG.US,D,20231031,000000,17.1533,17.2667,17.0733,17.2467,1781646,0
+APG.US,D,20231101,000000,17.2,17.2333,16.7833,17.1867,2646657,0
+APG.US,D,20231102,000000,17.5467,18.5067,17.01,18.3333,3443208,0
+APG.US,D,20231103,000000,18.7333,18.84,18.2333,18.4267,2616672,0
+APG.US,D,20231106,000000,18.38,18.48,18.04,18.2133,2642688,0
+APG.US,D,20231107,000000,18.1133,18.2133,17.7667,17.9067,1662744,0
+APG.US,D,20231108,000000,17.8867,18.24,17.8867,17.9467,1918926,0
+APG.US,D,20231109,000000,18.0533,18.3167,18.04,18.0933,1653259,0
+APG.US,D,20231110,000000,18.2,18.7333,18.06,18.7267,1939122,0
+APG.US,D,20231113,000000,18.54,18.9067,18.4667,18.7867,1453336,0
+APG.US,D,20231114,000000,19.28,19.5733,19.1267,19.3133,2484678,0
+APG.US,D,20231115,000000,19.28,19.4733,19.24,19.3933,2167557,0
+APG.US,D,20231116,000000,19.4,19.5333,19.3133,19.4333,1280545,0
+APG.US,D,20231117,000000,19.52,19.74,19.44,19.7067,1711575,0
+APG.US,D,20231120,000000,19.6667,19.8667,19.56,19.7667,1344664,0
+APG.US,D,20231121,000000,19.6333,19.96,19.5833,19.7133,986809,0
+APG.US,D,20231122,000000,19.7867,19.926,19.66,19.8733,1290144,0
+APG.US,D,20231124,000000,19.92,20.0033,19.8867,19.9867,395413,0
+APG.US,D,20231127,000000,19.8933,20.2667,19.8933,20.26,1583151,0
+APG.US,D,20231128,000000,20.12,20.1733,19.8333,19.8533,1719502,0
+APG.US,D,20231129,000000,19.9867,20.3667,19.9867,20.1667,1578880,0
+APG.US,D,20231130,000000,20.2533,20.35,20.12,20.2333,1626240,0
+APG.US,D,20231201,000000,20.1533,20.76,19.9667,20.7067,3243718,0
+APG.US,D,20231204,000000,20.5733,20.64,20.1267,20.2667,1958307,0
+APG.US,D,20231205,000000,20.22,20.3,19.9867,20.24,1562356,0
+APG.US,D,20231206,000000,20.38,20.6467,20.18,20.18,1100772,0
+APG.US,D,20231207,000000,20.2067,20.3233,20.1,20.22,1602577,0
+APG.US,D,20231208,000000,20.1933,20.5667,20.1933,20.5333,1674672,0
+APG.US,D,20231211,000000,20.5333,20.9267,20.5,20.9133,2668369,0
+APG.US,D,20231212,000000,20.92,21.12,20.8067,21,1433950,0
+APG.US,D,20231213,000000,21.1,21.56,20.92,21.4133,2158075,0
+APG.US,D,20231214,000000,21.7133,22.1333,21.5733,22.0133,3282291,0
+APG.US,D,20231215,000000,22.26,22.32,21.6667,22.2133,4656922,0
+APG.US,D,20231218,000000,22.2333,22.5,22.1067,22.46,2528112,0
+APG.US,D,20231219,000000,22.6133,22.9267,22.6133,22.68,2763370,0
+APG.US,D,20231220,000000,22.6467,22.9267,22.3467,22.4067,3014016,0
+APG.US,D,20231221,000000,22.6533,22.7467,22.3067,22.5067,1895301,0
+APG.US,D,20231222,000000,22.5933,22.9867,22.4933,22.88,1567156,0
+APG.US,D,20231226,000000,22.9333,23.2267,22.8333,23.1267,1200685,0
+APG.US,D,20231227,000000,23.14,23.2767,23.0533,23.1667,1622776,0
+APG.US,D,20231228,000000,23.0933,23.2667,23.02,23.1867,1103695,0
+APG.US,D,20231229,000000,23.16,23.2433,22.9667,23.0667,1191522,0
+APG.US,D,20240102,000000,22.8533,22.9933,21.8733,21.92,2256117,0
+APG.US,D,20240103,000000,21.02,21.02,20.3467,20.46,8823493,0
+APG.US,D,20240104,000000,20.4133,20.6667,20.1733,20.4,3974527,0
+APG.US,D,20240105,000000,20.3733,20.74,20.3533,20.66,3658584,0
+APG.US,D,20240108,000000,20.6867,21.1733,20.6,21.16,2407132,0
+APG.US,D,20240109,000000,20.8333,20.9,20.5267,20.6,1845832,0
+APG.US,D,20240110,000000,20.5667,20.8267,20.5,20.7933,2570688,0
+APG.US,D,20240111,000000,20.7467,20.9733,20.5933,20.9733,2252733,0
+APG.US,D,20240112,000000,21.1833,21.2467,20.9333,21.0067,1835533,0
+APG.US,D,20240116,000000,20.8933,21.0333,20.78,21,1939380,0
+APG.US,D,20240117,000000,20.7933,20.98,20.7733,20.9667,1399290,0
+APG.US,D,20240118,000000,21.18,21.2267,20.84,21.1933,1777909,0
+APG.US,D,20240119,000000,21.2667,21.3333,20.8467,21.2533,1478874,0
+APG.US,D,20240122,000000,21.4733,21.6267,21.4233,21.5467,1516516,0
+APG.US,D,20240123,000000,21.7467,21.8133,21.0733,21.3667,1480456,0
+APG.US,D,20240124,000000,21.6067,21.6067,21.0533,21.0667,1180060,0
+APG.US,D,20240125,000000,21.52,21.6,21.2,21.38,1482214,0
+APG.US,D,20240126,000000,21.46,21.6067,21.3667,21.5333,1438990,0
+APG.US,D,20240129,000000,21.5333,21.64,21.36,21.5533,2097339,0
+APG.US,D,20240130,000000,21.4333,21.69,21.4067,21.66,1188055,0
+APG.US,D,20240131,000000,21.6467,21.6467,20.9933,21.0133,1575276,0
+APG.US,D,20240201,000000,21.2067,22.17,21.2033,22.0733,2395686,0
+APG.US,D,20240202,000000,21.9067,22.5267,21.7667,22.4067,1570957,0
+APG.US,D,20240205,000000,21.96,22.2667,21.8533,22.2067,1807857,0
+APG.US,D,20240206,000000,22.1667,22.4733,22.1267,22.3867,2010975,0
+APG.US,D,20240207,000000,22.5,22.8233,22.32,22.7667,1514112,0
+APG.US,D,20240208,000000,22.8467,23.2733,22.7067,23.2467,2194890,0
+APG.US,D,20240209,000000,23.1867,23.5983,23.0933,23.46,1879473,0
+APG.US,D,20240212,000000,23.4133,23.66,23.38,23.5133,1216347,0
+APG.US,D,20240213,000000,22.8867,23.2,22.5867,22.7667,1534275,0
+APG.US,D,20240214,000000,23.0867,23.3333,22.98,23.3,1115488,0
+APG.US,D,20240215,000000,23.42,23.72,23.28,23.7,1464541,0
+APG.US,D,20240216,000000,23.5533,23.6867,23.2733,23.28,1512693,0
+APG.US,D,20240220,000000,22.92,23.1567,22.8467,23.1,1394022,0
+APG.US,D,20240221,000000,23.1,23.14,22.8267,23,1676745,0
+APG.US,D,20240222,000000,23.06,23.4333,23.0533,23.4067,1467804,0
+APG.US,D,20240223,000000,23.44,23.5933,23.2633,23.5133,1719304,0
+APG.US,D,20240226,000000,23.3667,23.96,23.3667,23.86,1407864,0
+APG.US,D,20240227,000000,24.0267,24.1533,23.6267,23.8133,1690551,0
+APG.US,D,20240228,000000,23.7333,24.27,22.9967,23.3333,2710989,0
+APG.US,D,20240229,000000,22.9133,23.5133,22.5533,23.3667,5365957,0
+APG.US,D,20240301,000000,23.5133,24.9533,23.5133,24.9067,9659164,0
+APG.US,D,20240304,000000,25.1733,25.6867,25.1667,25.6,7203606,0
+APG.US,D,20240305,000000,25.5067,25.8367,25.249,25.4667,2287428,0
+APG.US,D,20240306,000000,25.5867,25.8033,25.4333,25.5867,1713702,0
+APG.US,D,20240307,000000,25.7867,26.2567,25.72,26.1667,2223688,0
+APG.US,D,20240308,000000,26.3,26.63,25.8533,25.9533,2364247,0
+APG.US,D,20240311,000000,25.8,25.9467,25.5367,25.7267,2022048,0
+APG.US,D,20240312,000000,25.7267,25.8533,25.4139,25.7933,1609807,0
+APG.US,D,20240313,000000,25.8333,26.06,25.58,25.6667,1383045,0
+APG.US,D,20240314,000000,25.66,25.7533,24.9867,25.24,1949869,0
+APG.US,D,20240315,000000,25.2533,25.6333,25.2467,25.3667,3375195,0
+APG.US,D,20240318,000000,25.4667,25.62,25.1867,25.1867,1646886,0
+APG.US,D,20240319,000000,25.1467,25.4333,25.0133,25.38,2036386,0
+APG.US,D,20240320,000000,25.32,25.5927,25.0533,25.5267,1548798,0
+APG.US,D,20240321,000000,25.7267,26.12,25.6067,26,1444012,0
+APG.US,D,20240322,000000,26.12,26.12,25.78,25.9333,1312135,0
+APG.US,D,20240325,000000,26.04,26.32,25.7867,25.82,2673556,0
+APG.US,D,20240326,000000,25.9067,25.9333,25.5733,25.5867,1183762,0
+APG.US,D,20240327,000000,25.8667,26.3867,25.5267,26.36,2728708,0
+APG.US,D,20240328,000000,26.4067,26.6333,26.1133,26.18,1561624,0
+APG.US,D,20240401,000000,26.1533,26.1533,25.8533,25.9333,1082989,0
+APG.US,D,20240402,000000,25.72,25.8667,25.56,25.7333,1827265,0
+APG.US,D,20240403,000000,25.6,26.14,25.6,26.0133,1558284,0
+APG.US,D,20240404,000000,26.3467,26.4433,25.754,25.8733,2296147,0
+APG.US,D,20240405,000000,25.9867,26.3767,25.98,26.1933,1508157,0
+APG.US,D,20240408,000000,26.46,26.5187,26.243,26.38,1462050,0
+APG.US,D,20240409,000000,26.5933,26.6533,25.9467,26.34,1162687,0
+APG.US,D,20240410,000000,25.6733,26.23,25.4467,25.9267,1881916,0
+APG.US,D,20240411,000000,25.9333,26.3567,25.82,26.2533,1378767,0
+APG.US,D,20240412,000000,26.1067,26.22,25.5273,25.7067,1196217,0
+APG.US,D,20240415,000000,26.5933,26.6333,26.1,26.1867,2705172,0
+APG.US,D,20240416,000000,25.96,26.1067,25.7133,26.0733,1453587,0
+APG.US,D,20240417,000000,24.6,24.9867,24.5067,24.7067,14138697,0
+APG.US,D,20240418,000000,24.9133,25.2533,24.76,24.92,6398548,0
+APG.US,D,20240419,000000,24.88,25.1833,24.4,24.6533,2460747,0
+APG.US,D,20240422,000000,24.9333,24.98,24.48,24.8067,1839219,0
+APG.US,D,20240423,000000,25.0333,25.6333,24.8467,25.6067,2980846,0
+APG.US,D,20240424,000000,25.6267,25.7533,24.8667,25.0067,2226706,0
+APG.US,D,20240425,000000,24.8267,25.1733,24.5333,25.12,2146693,0
+APG.US,D,20240426,000000,25.2333,25.4667,25.1333,25.3933,1661856,0
+APG.US,D,20240429,000000,25.5133,25.6933,25.3333,25.6533,1803543,0
+APG.US,D,20240430,000000,25.52,25.7267,25.42,25.7133,2865772,0
+APG.US,D,20240501,000000,25.8067,25.86,25.2067,25.22,2911174,0
+APG.US,D,20240502,000000,25.0867,25.9267,24.16,24.8933,3316050,0
+APG.US,D,20240503,000000,25.0467,25.2667,24.5533,24.6333,2589984,0
+APG.US,D,20240506,000000,24.5933,25.0233,24.5333,24.94,2497045,0
+APG.US,D,20240507,000000,25,25.2767,24.86,25.2133,1984372,0
+APG.US,D,20240508,000000,25.1067,25.2667,24.8667,24.9333,2147380,0
+APG.US,D,20240509,000000,24.9,25.18,24.7933,25.06,1861540,0
+APG.US,D,20240510,000000,25.1733,25.2,24.7667,24.8867,1444300,0
+APG.US,D,20240513,000000,24.9267,25.1,24.5,24.5533,1458621,0
+APG.US,D,20240514,000000,24.7267,24.7267,24.36,24.6667,2037907,0
+APG.US,D,20240515,000000,25.1733,25.1733,24.7067,24.78,2956794,0
+APG.US,D,20240516,000000,24.7267,24.9733,24.1,24.2133,3003454,0
+APG.US,D,20240517,000000,24.2867,24.3867,23.74,23.8867,3074611,0
+APG.US,D,20240520,000000,23.8267,24.3067,23.7867,23.94,2049687,0
+APG.US,D,20240521,000000,23.7933,24.4133,23.4933,24.4133,2540329,0
+APG.US,D,20240522,000000,24.52,24.5867,23.92,24.06,1820341,0
+APG.US,D,20240523,000000,24.2933,24.3667,23.9067,23.9467,2448424,0
+APG.US,D,20240524,000000,24.0667,24.4033,23.9033,24.2733,1691463,0
+APG.US,D,20240528,000000,24.54,24.54,23.7,23.8333,1265998,0
+APG.US,D,20240529,000000,23.6333,23.9667,23.5267,23.5667,2014590,0
+APG.US,D,20240530,000000,23.6067,23.84,23.4433,23.5067,2986464,0
+APG.US,D,20240531,000000,23.6,23.92,23.44,23.76,3447904,0
+APG.US,D,20240603,000000,23.9733,24.0433,23.4733,23.9067,2910207,0
+APG.US,D,20240604,000000,24.1067,25.0933,23.8333,25.0667,3440067,0
+APG.US,D,20240605,000000,25.2,25.5091,24.9533,25.0067,2742733,0
+APG.US,D,20240606,000000,25,25.3333,24.6533,24.9867,1603765,0
+APG.US,D,20240607,000000,24.9733,25.1133,24.7333,24.9,3653242,0
+APG.US,D,20240610,000000,24.42,25.3067,23.52,25.1267,5667214,0
+APG.US,D,20240611,000000,25.0267,25.0933,24.7467,24.9133,2133435,0
+APG.US,D,20240612,000000,25.46,25.9867,25.4467,25.7533,2425150,0
+APG.US,D,20240613,000000,25.54,25.7333,25.1467,25.54,1233150,0
+APG.US,D,20240614,000000,25.2667,25.5,24.86,25.3733,2145196,0
+APG.US,D,20240617,000000,25.16,25.7933,25.16,25.5467,1823157,0
+APG.US,D,20240618,000000,25.5333,25.78,25.44,25.72,2270859,0
+APG.US,D,20240620,000000,25.6067,25.9333,25.3867,25.5467,2594629,0
+APG.US,D,20240621,000000,25.5467,25.6667,24.9133,25.5,6823723,0
+APG.US,D,20240624,000000,25.4067,25.7667,25.2467,25.5667,2466652,0
+APG.US,D,20240625,000000,25.4667,25.66,25.26,25.64,3453351,0
+APG.US,D,20240626,000000,25.4933,25.6467,24.9867,25.18,2596195,0
+APG.US,D,20240627,000000,25.3467,25.66,25.1133,25.6467,3182754,0
+APG.US,D,20240628,000000,25.72,26.3133,24.9567,25.0867,41915655,0
+APG.US,D,20240701,000000,25.1533,25.3667,24.1467,24.22,4381063,0
+APG.US,D,20240702,000000,24.24,24.5067,24.1467,24.3467,4339855,0
+APG.US,D,20240703,000000,24.4067,24.5933,24.3333,24.5933,1004484,0
+APG.US,D,20240705,000000,24.4933,24.6467,24.32,24.5933,1289215,0
+APG.US,D,20240708,000000,24.74,24.8733,24.4267,24.4867,1125961,0
+APG.US,D,20240709,000000,24.4667,24.5533,24.28,24.32,1637308,0
+APG.US,D,20240710,000000,24.52,24.6467,24.2233,24.6467,1474756,0
+APG.US,D,20240711,000000,25.0467,25.4022,24.92,25.1267,1194229,0
+APG.US,D,20240712,000000,25.3933,25.6667,25.2133,25.3067,1910752,0
+APG.US,D,20240715,000000,25.4133,25.5067,25.1333,25.1933,1344714,0
+APG.US,D,20240716,000000,25.38,25.7933,25.3,25.58,3728076,0
+APG.US,D,20240717,000000,25.42,25.4433,24.3133,24.3267,3172851,0
+APG.US,D,20240718,000000,24.4667,25.0333,24.2333,24.68,3020205,0
+APG.US,D,20240719,000000,24.6733,24.8667,24.4067,24.48,1270675,0
+APG.US,D,20240722,000000,24.7467,25.24,24.62,25.1933,3460392,0
+APG.US,D,20240723,000000,25.12,25.72,25.12,25.44,1556907,0
+APG.US,D,20240724,000000,25.0333,25.2467,24.2183,24.24,1623897,0
+APG.US,D,20240725,000000,24.3267,24.8333,24.0067,24.3267,1447648,0
+APG.US,D,20240726,000000,24.84,24.9733,24.4967,24.7933,1493068,0
+APG.US,D,20240729,000000,24.8267,25.12,24.6133,24.6333,2006094,0
+APG.US,D,20240730,000000,24.7733,25.0667,24.3133,24.8133,1382479,0
+APG.US,D,20240731,000000,25.1267,25.7067,25.0667,25.26,2490913,0
+APG.US,D,20240801,000000,23.5067,24.23,22.6367,24.1667,7564482,0
+APG.US,D,20240802,000000,23.8133,23.8133,22.1067,22.8867,4739530,0
+APG.US,D,20240805,000000,21.6867,22.56,21.3133,21.74,4897216,0
+APG.US,D,20240806,000000,21.72,22.6067,21.72,22.1333,3505906,0
+APG.US,D,20240807,000000,22.52,22.52,21.4467,21.5267,2913810,0
+APG.US,D,20240808,000000,21.9067,22.52,21.54,22.4533,1933285,0
+APG.US,D,20240809,000000,22.58,22.6,22.0667,22.5333,2341434,0
+APG.US,D,20240812,000000,22.5667,22.5667,22.06,22.1933,1155772,0
+APG.US,D,20240813,000000,22.34,22.56,22.0567,22.4467,1147834,0
+APG.US,D,20240814,000000,22.5867,22.6533,22.3133,22.6267,1217037,0
+APG.US,D,20240815,000000,23.1,23.1467,22.7333,23,1320711,0
+APG.US,D,20240816,000000,22.98,23.0333,22.74,22.8067,669127,0
+APG.US,D,20240819,000000,22.8933,23.1733,22.7067,23.1333,877362,0
+APG.US,D,20240820,000000,23.14,23.18,22.86,23.0933,839023,0
+APG.US,D,20240821,000000,23.1067,23.6167,23.02,23.4467,1819572,0
+APG.US,D,20240822,000000,23.4867,23.6333,23.3667,23.38,1473249,0
+APG.US,D,20240823,000000,23.5533,23.9333,23.2991,23.84,1531456,0
+APG.US,D,20240826,000000,23.94,24.22,23.72,23.7333,836112,0
+APG.US,D,20240827,000000,23.68,24.04,23.6333,23.7267,1149781,0
+APG.US,D,20240828,000000,23.74,23.88,23.2733,23.4,993462,0
+APG.US,D,20240829,000000,23.6,23.9667,23.3067,23.4667,1635067,0
+APG.US,D,20240830,000000,23.5467,23.8133,23.44,23.7,1510335,0
+APG.US,D,20240903,000000,23.5467,23.5467,22.52,22.6133,1435285,0
+APG.US,D,20240904,000000,22.4667,22.6667,22.2333,22.2867,1296546,0
+APG.US,D,20240905,000000,22.3,22.3533,22.0267,22.0533,965536,0
+APG.US,D,20240906,000000,22.16,22.36,21.8067,21.88,1748535,0
+APG.US,D,20240909,000000,21.9933,22.0267,21.5733,21.8267,1895809,0
+APG.US,D,20240910,000000,21.9,21.9333,21.6133,21.82,1696861,0
+APG.US,D,20240911,000000,21.8,22.56,21.5,22.5333,1611864,0
+APG.US,D,20240912,000000,22.6533,22.9333,22.44,22.6867,1698418,0
+APG.US,D,20240913,000000,22.9533,23.2,22.8867,22.98,877519,0
+APG.US,D,20240916,000000,23.06,23.2133,22.7733,22.9667,1223151,0
+APG.US,D,20240917,000000,23.16,23.26,22.8933,23.0667,1286880,0
+APG.US,D,20240918,000000,23.18,23.3733,22.8467,23.1467,1633410,0
+APG.US,D,20240919,000000,23.66,24.0067,23.4067,23.8667,2336902,0
+APG.US,D,20240920,000000,23.6533,23.8667,23.3933,23.48,3642808,0
+APG.US,D,20240923,000000,23.5,23.64,22.9267,22.9933,2898900,0
+APG.US,D,20240924,000000,23,23.03,22.44,22.66,6020577,0
+APG.US,D,20240925,000000,22.6267,22.6733,21.8333,21.9733,9457170,0
+APG.US,D,20240926,000000,22.1533,22.64,21.8467,22.6333,10258732,0
+APG.US,D,20240927,000000,22.7533,22.98,22.42,22.4267,3484864,0
+APG.US,D,20240930,000000,22.2,22.4867,21.8,22.0133,3176562,0
+APG.US,D,20241001,000000,21.94,21.9533,21.4733,21.58,2275780,0
+APG.US,D,20241002,000000,21.3333,21.7133,21.2933,21.6467,2494201,0
+APG.US,D,20241003,000000,21.5067,21.5533,20.96,20.9933,3081841,0
+APG.US,D,20241004,000000,21.3533,21.48,21.12,21.42,2394828,0
+APG.US,D,20241007,000000,21.26,21.5267,21.18,21.3333,1976080,0
+APG.US,D,20241008,000000,21.4,21.5067,21.3,21.3867,2664141,0
+APG.US,D,20241009,000000,21.44,21.7933,21.34,21.7867,1556377,0
+APG.US,D,20241010,000000,21.56,21.83,21.5267,21.6933,1255948,0
+APG.US,D,20241011,000000,21.7467,22.1,21.7,22.1,1303383,0
+APG.US,D,20241014,000000,22.14,22.36,22.0767,22.2533,1117710,0
+APG.US,D,20241015,000000,22.3333,22.44,22.0267,22.38,3086739,0
+APG.US,D,20241016,000000,22.6133,22.7133,22.3867,22.4533,1622365,0
+APG.US,D,20241017,000000,22.58,22.6867,22.4623,22.6733,1878906,0
+APG.US,D,20241018,000000,22.7867,22.7867,22.4467,22.66,1050874,0
+APG.US,D,20241021,000000,22.52,22.94,22.46,22.9,1852230,0
+APG.US,D,20241022,000000,22.86,22.86,22.5067,22.5267,2016631,0
+APG.US,D,20241023,000000,22.4733,22.6467,22.14,22.38,1354744,0
+APG.US,D,20241024,000000,22.4,22.8433,22.1933,22.8,3516280,0
+APG.US,D,20241025,000000,22.8333,23.04,21.83,21.8933,3294315,0
+APG.US,D,20241028,000000,22.0333,22.1533,21.8833,21.9133,3345148,0
+APG.US,D,20241029,000000,21.7467,22.7067,21.74,22.6267,1932060,0
+APG.US,D,20241030,000000,22.4933,22.82,22.1067,22.14,2495647,0
+APG.US,D,20241031,000000,21.9333,22.8133,21.8333,22.76,3297144,0
+APG.US,D,20241101,000000,22.9533,23.5867,22.8733,23.56,4039584,0
+APG.US,D,20241104,000000,23.5333,23.9533,23.4867,23.5,4438540,0
+APG.US,D,20241105,000000,23.52,23.5667,23.3133,23.4067,2910868,0
+APG.US,D,20241106,000000,24.3333,24.8067,23.6867,24.6533,3912529,0
+APG.US,D,20241107,000000,24.6533,24.8367,24.3467,24.5,1497172,0
+APG.US,D,20241108,000000,24.4667,24.8067,24.3933,24.7333,1706194,0
+APG.US,D,20241111,000000,24.8867,24.9133,24.5067,24.58,1222405,0
+APG.US,D,20241112,000000,24.6267,24.7133,24,24.64,3369037,0
+APG.US,D,20241113,000000,24.7467,24.78,24.33,24.3467,3138348,0
+APG.US,D,20241114,000000,24.4421,24.46,23.9733,24.14,1636044,0
+APG.US,D,20241115,000000,23.9067,24.0867,23.48,23.58,2190154,0
+APG.US,D,20241118,000000,23.5833,23.8867,23.4867,23.8067,1140174,0
+APG.US,D,20241119,000000,23.5133,23.9667,23.4867,23.8333,1059826,0
+APG.US,D,20241120,000000,23.75,24.0267,23.5333,24,1207171,0
+APG.US,D,20241121,000000,24.1467,24.7333,24.02,24.6667,2621193,0
+APG.US,D,20241122,000000,24.1267,24.6967,24.1267,24.6733,2144092,0
+APG.US,D,20241125,000000,25.1467,25.8267,25.008,25.5,3083782,0
+APG.US,D,20241126,000000,25.68,25.75,24.8267,25.0867,1817335,0
+APG.US,D,20241127,000000,25.2067,25.2667,24.7533,25.0333,1280397,0
+APG.US,D,20241129,000000,25.21,25.4267,25.1267,25.1867,726696,0
+APG.US,D,20241202,000000,25.4133,25.4133,24.9967,25.1,1248825,0
+APG.US,D,20241203,000000,25.0433,25.24,24.8533,25.1,757341,0
+APG.US,D,20241204,000000,25.0467,25.74,24.93,25.6667,1334007,0
+APG.US,D,20241205,000000,26.8933,27.26,25.6467,25.8067,3555729,0
+APG.US,D,20241206,000000,26.3167,26.4,25.5467,25.7333,1993131,0
+APG.US,D,20241209,000000,25.8767,26.48,25.5067,26.08,3440404,0
+APG.US,D,20241210,000000,26.09,26.28,25.58,26.1333,2608488,0
+APG.US,D,20241211,000000,26.2967,26.3933,25.9133,26.1733,3710494,0
+APG.US,D,20241212,000000,26.14,26.2133,25.46,25.4667,2216166,0
+APG.US,D,20241213,000000,25.4333,25.6233,24.82,25.0867,2513467,0
+APG.US,D,20241216,000000,24.9,25.2867,24.84,25.0333,1903132,0
+APG.US,D,20241217,000000,25,26.0967,24.9267,25.8467,3900198,0
+APG.US,D,20241218,000000,25.8267,26.0933,24.6867,24.6933,2691673,0
+APG.US,D,20241219,000000,24.7333,25.08,24.3467,24.4,1904626,0
+APG.US,D,20241220,000000,24.0667,25.1667,24.0667,24.6267,2848842,0
+APG.US,D,20241223,000000,24.3467,24.64,24.1867,24.38,1166485,0
+APG.US,D,20241224,000000,24.3533,24.48,24.23,24.4733,337743,0
+APG.US,D,20241226,000000,24.24,24.46,24.2267,24.34,1222341,0
+APG.US,D,20241227,000000,24.0067,24.34,23.9469,24,740796,0
+APG.US,D,20241230,000000,23.3267,24.1533,23.3267,24.0133,1504287,0
+APG.US,D,20241231,000000,24.0767,24.2593,23.9203,23.98,1338250,0
+APG.US,D,20250102,000000,24.0067,24.2333,23.7667,23.9533,2068489,0
+APG.US,D,20250103,000000,24.16,24.52,23.8633,24.4333,2075377,0
+APG.US,D,20250106,000000,24.5467,24.8533,24.2667,24.32,1329013,0
+APG.US,D,20250107,000000,24.43,24.8667,23.9067,24.66,3708399,0
+APG.US,D,20250108,000000,24.5667,24.7467,24.1367,24.24,1899601,0
+APG.US,D,20250110,000000,23.6933,24.1333,23.4733,23.78,1469664,0
+APG.US,D,20250113,000000,23.48,23.8933,23.4067,23.8533,1676041,0
+APG.US,D,20250114,000000,24.3733,24.9667,24.1733,24.7467,1822704,0
+APG.US,D,20250115,000000,25.2233,25.3267,24.88,24.9067,1412167,0
+APG.US,D,20250116,000000,24.9067,25.1533,24.8133,24.9267,1052641,0
+APG.US,D,20250117,000000,25.26,25.42,24.9,24.9667,1484481,0
+APG.US,D,20250121,000000,25.32,25.62,25.2167,25.5733,1246117,0
+APG.US,D,20250122,000000,25.8267,25.9667,25.38,25.48,1184587,0
+APG.US,D,20250123,000000,25.3162,25.66,25.2267,25.4267,1330629,0
+APG.US,D,20250124,000000,25.4833,25.6,25.2533,25.4533,1330497,0
+APG.US,D,20250127,000000,24.88,25.0067,24.52,24.6533,2150965,0
+APG.US,D,20250128,000000,24.7133,24.8367,24.5067,24.7333,1525587,0
+APG.US,D,20250129,000000,24.7733,25.2787,24.7733,24.9933,2112237,0
+APG.US,D,20250130,000000,25.1267,25.5133,25.0568,25.4533,1989639,0
+APG.US,D,20250131,000000,25.4367,25.88,25.2667,25.4333,1964251,0
+APG.US,D,20250203,000000,24.78,25.2133,24.6633,25.12,1220740,0
+APG.US,D,20250204,000000,25.18,25.5333,25.0967,25.2267,1823419,0
+APG.US,D,20250205,000000,25.28,25.48,25.2133,25.28,1218361,0
+APG.US,D,20250206,000000,25.32,25.8667,25.1871,25.76,1528249,0
+APG.US,D,20250207,000000,25.8867,26.0667,25.4533,25.68,1698610,0
+APG.US,D,20250210,000000,26.0067,26.0467,25.6867,25.8467,1628911,0
+APG.US,D,20250211,000000,25.535,25.8859,25.4533,25.54,1501632,0
+APG.US,D,20250212,000000,25.08,25.3494,24.88,25.06,953323,0
+APG.US,D,20250213,000000,25.18,25.28,24.5267,24.98,2618212,0
+APG.US,D,20250214,000000,25,25.1867,24.8333,25,1241920,0
+APG.US,D,20250218,000000,24.9567,25.2,24.76,24.9733,1406619,0
+APG.US,D,20250219,000000,24.9333,26.92,24.8133,26.9133,4124886,0
+APG.US,D,20250220,000000,27.2933,27.5133,26.7867,27.2533,4368267,0
+APG.US,D,20250221,000000,27.4904,27.54,26.2467,26.5267,3384825,0
+APG.US,D,20250224,000000,26.6667,26.79,25.9967,26.14,2290104,0
+APG.US,D,20250225,000000,26.2433,26.98,26.24,26.7467,3518596,0
+APG.US,D,20250226,000000,26.82,27.1933,25.3867,26.6667,4600020,0
+APG.US,D,20250227,000000,26.4533,26.76,25.7267,25.8,3813751,0
+APG.US,D,20250228,000000,25.8267,26.1867,25.62,26.18,5426949,0
+APG.US,D,20250303,000000,26.19,26.3267,24.71,24.9333,4292211,0
+APG.US,D,20250304,000000,24.5767,25.2733,23.6033,24.54,5622936,0
+APG.US,D,20250305,000000,24.6133,24.86,24.1833,24.7533,2617801,0
+APG.US,D,20250306,000000,24.4,24.6733,23.95,24.0533,3028764,0
+APG.US,D,20250307,000000,23.9,24.2533,23.3533,24.1867,4304776,0
+APG.US,D,20250310,000000,23.7333,24.1733,23.6267,23.9667,4566685,0
+APG.US,D,20250311,000000,24.0533,24.7533,23.72,24.2667,5018250,0
+APG.US,D,20250312,000000,24.6667,24.8133,24.1267,24.5,2335552,0
+APG.US,D,20250313,000000,24.72,24.72,23.76,23.8333,1727121,0
+APG.US,D,20250314,000000,24.1467,24.82,24.0401,24.78,1450858,0
+APG.US,D,20250317,000000,24.6667,25.2,24.48,25.0133,1320613,0
+APG.US,D,20250318,000000,24.8,25.0633,24.52,24.7333,1220667,0
+APG.US,D,20250319,000000,24.7467,25.2933,24.63,25.1733,1395160,0
+APG.US,D,20250320,000000,24.9933,25.36,24.9467,25.0467,1221102,0
+APG.US,D,20250321,000000,24.9867,24.9867,24.4433,24.76,2505055,0
+APG.US,D,20250324,000000,25.3067,25.74,25.18,25.6,1639344,0
+APG.US,D,20250325,000000,25.6533,25.8,25.06,25.3133,1325047,0
+APG.US,D,20250326,000000,25.06,25.2733,24.3333,24.4867,1447990,0
+APG.US,D,20250327,000000,24.3733,24.58,23.9733,24.4667,1819750,0
+APG.US,D,20250328,000000,24.4333,24.6067,23.8333,23.9867,1739244,0
+APG.US,D,20250331,000000,23.7533,23.9133,23.3333,23.84,2718358,0
+APG.US,D,20250401,000000,23.75,24.1067,23.4533,23.9267,2149188,0
+APG.US,D,20250402,000000,23.6333,24.3367,23.4667,24.22,1651944,0
+APG.US,D,20250403,000000,23.1435,23.4633,22.3,22.6067,2814756,0
+APG.US,D,20250404,000000,21.86,21.9733,20.9366,21.58,3600321,0
+APG.US,D,20250407,000000,20.9733,22.68,20.5035,21.56,3308365,0
+APG.US,D,20250408,000000,22.2133,22.6,21.13,21.4667,2316835,0
+APG.US,D,20250409,000000,21.2067,23.8133,21.2067,23.52,3371335,0
+APG.US,D,20250410,000000,23.1867,23.3733,22.24,22.88,1902643,0
+APG.US,D,20250411,000000,22.7067,23.2667,22.4533,23.1333,2046330,0
+APG.US,D,20250414,000000,23.55,24.0133,23.1367,23.5667,2202141,0
+APG.US,D,20250415,000000,23.78,24.2,23.5667,23.8867,3089133,0
+APG.US,D,20250416,000000,23.3333,23.8333,22.7,22.9467,1690542,0
+APG.US,D,20250417,000000,23.2433,23.84,22.8933,23.1933,1787151,0
+APG.US,D,20250421,000000,22.89,23.0933,22.16,22.4733,1385539,0
+APG.US,D,20250422,000000,22.6833,23.2733,22.68,23.1733,2505811,0
+APG.US,D,20250423,000000,23.9,24.4267,23.8,24.0067,1994434,0
+APG.US,D,20250424,000000,24,24.86,24,24.8533,1969989,0
+APG.US,D,20250425,000000,24.8333,25.32,24.6333,24.96,1682812,0
+APG.US,D,20250428,000000,24.8633,25.4133,24.58,24.9067,2400576,0
+APG.US,D,20250429,000000,24.8667,25.14,24.5533,24.9933,2944128,0
+APG.US,D,20250430,000000,24.8533,25.3333,24.46,25.22,3473142,0
+APG.US,D,20250501,000000,27.0067,27.2267,26.0467,26.8933,4815453,0
+APG.US,D,20250502,000000,27.4267,28.36,27.3733,28.2133,4313487,0
+APG.US,D,20250505,000000,28.2133,28.6333,28.17,28.5667,7083055,0
+APG.US,D,20250506,000000,28.3667,28.6667,27.9667,28.3267,3336414,0
+APG.US,D,20250507,000000,28.4233,29.0167,28.36,28.9267,5064498,0
+APG.US,D,20250508,000000,29.22,29.5817,28.87,29.28,4661328,0
+APG.US,D,20250509,000000,29.2867,29.4967,29.0134,29.44,2238841,0
+APG.US,D,20250512,000000,30.14,30.4933,29.8533,30.2467,4025412,0
+APG.US,D,20250513,000000,30.3333,30.789,30.16,30.54,4225626,0
+APG.US,D,20250514,000000,30.57,30.7467,30.34,30.5133,2560434,0
+APG.US,D,20250515,000000,30.4533,30.6133,30.2067,30.52,2472340,0
+APG.US,D,20250516,000000,30.4433,30.6233,30.3067,30.6,2522703,0
+APG.US,D,20250519,000000,30.3,30.7467,30.1628,30.6667,4354506,0
+APG.US,D,20250520,000000,30.5113,30.8633,30.48,30.6133,1843234,0
+APG.US,D,20250521,000000,30.4233,32.0533,30.4133,30.7333,4353258,0
+APG.US,D,20250522,000000,30.6967,30.7467,30.16,30.48,4219761,0
+APG.US,D,20250523,000000,30.0067,30.58,30,30.4067,1878546,0
+APG.US,D,20250527,000000,30.8867,31.2767,30.4333,31.2333,2769304,0
+APG.US,D,20250528,000000,31.2233,31.4117,31.0067,31.0067,2655456,0
+APG.US,D,20250529,000000,31.15,31.28,31.0167,31.1733,3209004,0
+APG.US,D,20250530,000000,31.1367,31.2267,30.8533,31.1133,2874415,0
+APG.US,D,20250602,000000,31.0667,31.26,30.6267,31.2133,2073808,0
+APG.US,D,20250603,000000,31.38,31.8867,31.3333,31.7133,3370315,0
+APG.US,D,20250604,000000,31.7367,31.9667,31.66,31.6667,2690064,0
+APG.US,D,20250605,000000,31.7467,32.1733,31.5833,31.9267,2183974,0
+APG.US,D,20250606,000000,32.2067,32.5533,31.9333,32.4933,2969025,0
+APG.US,D,20250609,000000,32.4267,32.64,31.6633,31.7933,3198150,0
+APG.US,D,20250610,000000,31.9133,32.0267,31.4,31.7733,1913614,0
+APG.US,D,20250611,000000,31.9667,32.1733,31.72,32.08,2020120,0
+APG.US,D,20250612,000000,32,32.28,31.9046,32.14,1362906,0
+APG.US,D,20250613,000000,31.8728,32.2633,31.7467,31.9,1334155,0
+APG.US,D,20250616,000000,32.1867,32.6408,32.0867,32.4333,2290669,0
+APG.US,D,20250617,000000,32.2933,32.6853,32.26,32.5933,1543075,0
+APG.US,D,20250618,000000,32.7133,33.0333,31.9467,32.6333,2250337,0
+APG.US,D,20250620,000000,34.44,34.6333,33.4333,34.1533,16633159,0
+APG.US,D,20250623,000000,34.1133,34.4,33.7,33.8933,56418768,0
+APG.US,D,20250624,000000,33.82,33.98,33.44,33.82,6805524,0
+APG.US,D,20250625,000000,33.82,33.8733,33.2733,33.4867,3682017,0
+APG.US,D,20250626,000000,33.6933,33.7733,33.4133,33.54,2434404,0
+APG.US,D,20250627,000000,33.6667,33.94,33.4533,33.9133,4842970,0
+APG.US,D,20250630,000000,34.14,34.38,33.9067,34.0333,3356124,0
+APG.US,D,20250701,000000,33.685,33.79,32.7,33.09,3362577,0
+APG.US,D,20250702,000000,33.19,33.585,32.9,33.57,1974866,0
+APG.US,D,20250703,000000,33.94,34.41,33.66,34.33,1279207,0
+APG.US,D,20250707,000000,34.425,34.85,34.1101,34.29,2880935,0
+APG.US,D,20250708,000000,34.5175,34.5175,33.75,34.32,2553915,0
+APG.US,D,20250709,000000,34.7575,34.7575,34.15,34.49,1590976,0
+APG.US,D,20250710,000000,34.475,34.79,34.14,34.6,1194209,0
+APG.US,D,20250711,000000,34.47,34.89,34.34,34.41,1397169,0
+APG.US,D,20250714,000000,34.42,34.73,34.33,34.5,1691678,0
+APG.US,D,20250715,000000,35.12,35.12,34.47,34.65,3589439,0
+APG.US,D,20250716,000000,34.695,34.75,34.18,34.63,3761980,0
+APG.US,D,20250717,000000,34.6493,34.905,34.54,34.68,5277021,0
+APG.US,D,20250718,000000,34.73,35.2,34.7,34.77,4665273,0
+APG.US,D,20250721,000000,35,35.2,34.55,34.68,2097377,0
+APG.US,D,20250722,000000,34.61,34.86,33.64,34.38,2111118,0
+APG.US,D,20250723,000000,34.49,34.858,34.34,34.6,2838046,0
+APG.US,D,20250724,000000,34.63,34.86,34.54,34.69,1972967,0
+APG.US,D,20250725,000000,34.8,35.51,34.69,35.15,3322358,0
+APG.US,D,20250728,000000,35.08,35.18,34.65,34.65,2995360,0
+APG.US,D,20250729,000000,34.795,34.91,34.28,34.59,3019998,0
+APG.US,D,20250730,000000,34.62,34.87,34.33,34.42,4768947,0
+APG.US,D,20250731,000000,35.75,36.55,35.24,36.07,5263288,0
+APG.US,D,20250801,000000,35.25,35.68,34.81,35.07,3370295,0
+APG.US,D,20250804,000000,35.315,35.74,35.0857,35.59,2696846,0
+APG.US,D,20250805,000000,35.79,35.93,34.485,34.62,2465348,0
+APG.US,D,20250806,000000,34.65,34.82,34.16,34.71,3664465,0
+APG.US,D,20250807,000000,35.05,35.18,34.48,34.74,2389336,0
+APG.US,D,20250808,000000,34.83,35.04,34.46,34.46,1807433,0
+APG.US,D,20250811,000000,34.38,35.04,34.34,34.96,2842901,0
+APG.US,D,20250812,000000,35.115,35.49,34.99,35.47,2459337,0
+APG.US,D,20250813,000000,35.7,35.87,35.13,35.84,3360464,0
+APG.US,D,20250814,000000,35.41,35.755,35.03,35.06,3377304,0
+APG.US,D,20250815,000000,35.33,35.37,34.91,35.28,1976441,0
+APG.US,D,20250818,000000,35.19,35.63,35.19,35.54,1931083,0
+APG.US,D,20250819,000000,35.49,35.725,35.33,35.37,1853310,0
+APG.US,D,20250820,000000,35.35,35.59,34.83,35.42,2318405,0
+APG.US,D,20250821,000000,35.04,35.59,35.04,35.44,1297607,0
+APG.US,D,20250822,000000,35.63,36.29,35.44,35.76,2475017,0
+APG.US,D,20250825,000000,35.76,36.24,35.58,35.96,2314112,0
+APG.US,D,20250826,000000,36.13,36.37,35.96,36.23,3591624,0
+APG.US,D,20250827,000000,36.275,36.49,36.12,36.34,2582102,0
+APG.US,D,20250828,000000,36.365,36.45,35.89,35.91,1806075,0
+APG.US,D,20250829,000000,35.91,35.91,35.31,35.68,2259812,0
+APG.US,D,20250902,000000,35.03,35.205,34.455,34.83,4170331,0
+APG.US,D,20250903,000000,34.85,34.93,34.34,34.59,3818933,0
+APG.US,D,20250904,000000,34.73,35.07,34.4879,35.02,2133657,0
+APG.US,D,20250905,000000,35.3,35.39,34.355,34.96,1986767,0
+APG.US,D,20250908,000000,35.1375,35.28,34.92,35.19,2840889,0
+APG.US,D,20250909,000000,35.15,35.2,34.605,34.79,3224257,0
+APG.US,D,20250910,000000,34.96,35.5,34.86,35.13,3756019,0
+APG.US,D,20250911,000000,35.275,35.83,35.21,35.61,2956900,0
+APG.US,D,20250912,000000,35.65,35.65,34.85,34.88,1805438,0
+APG.US,D,20250915,000000,35.2,35.46,34.9,35.26,1975328,0
+APG.US,D,20250916,000000,35.385,35.4,34.83,35.05,1625762,0
+APG.US,D,20250917,000000,35.14,35.3346,34.53,34.69,2158802,0
+APG.US,D,20250918,000000,34.82,35.64,34.59,35.48,2338773,0
+APG.US,D,20250919,000000,35.575,35.725,34.94,34.95,5529217,0
+APG.US,D,20250922,000000,34.95,35.31,34.68,35.29,1700995,0
+APG.US,D,20250923,000000,35.155,35.29,34.3,34.41,1524860,0
+APG.US,D,20250924,000000,34.45,34.63,33.93,33.95,2509347,0
+APG.US,D,20250925,000000,33.61,34.04,33.4,33.87,2209206,0
+APG.US,D,20250926,000000,33.81,34.295,33.81,34.21,1093745,0
+APG.US,D,20250929,000000,34.38,34.495,34.11,34.29,1820585,0
+APG.US,D,20250930,000000,34.37,34.55,34.21,34.37,2011333,0
+APG.US,D,20251001,000000,34.27,34.575,34.14,34.39,1777873,0
+APG.US,D,20251002,000000,34.495,34.57,34.06,34.44,1730347,0
+APG.US,D,20251003,000000,34.46,34.94,34.3,34.6,2270803,0
+APG.US,D,20251006,000000,34.92,35.08,34.64,34.96,1601249,0
+APG.US,D,20251007,000000,35.15,35.17,34.145,34.52,2040425,0
+APG.US,D,20251008,000000,34.625,35.49,34.43,35.36,1906262,0
+APG.US,D,20251009,000000,35.35,35.52,34.8,35.01,2067712,0
+APG.US,D,20251010,000000,35.16,35.26,33.98,34.05,1580816,0
+APG.US,D,20251013,000000,34.5,34.87,34.43,34.56,1897383,0
+APG.US,D,20251014,000000,34.27,34.96,33.96,34.65,1275748,0
+APG.US,D,20251015,000000,35.06,35.08,34.49,34.54,1795831,0
+APG.US,D,20251016,000000,34.635,34.84,34.02,34.43,1515624,0
+APG.US,D,20251017,000000,34.06,34.55,34.05,34.24,1997237,0
+APG.US,D,20251020,000000,34.495,35.105,34.31,34.82,1635867,0
+APG.US,D,20251021,000000,34.715,35.19,34.665,34.96,2073163,0
+APG.US,D,20251022,000000,35.045,35.24,33.62,33.64,2520420,0
+APG.US,D,20251023,000000,33.52,34.605,33.52,34.52,1600044,0
+APG.US,D,20251024,000000,34.99,35.4,34.76,34.77,1346081,0
+APG.US,D,20251027,000000,35.015,35.185,34.5,34.67,1515080,0
+APG.US,D,20251028,000000,34.59,34.71,34.21,34.31,1493820,0
+APG.US,D,20251029,000000,34.25,35.17,34.2301,34.46,3768935,0
+APG.US,D,20251030,000000,35.39,35.64,34.02,35.07,3946524,0
+APG.US,D,20251031,000000,35.11,36.83,35.11,36.82,5649180,0
+APG.US,D,20251103,000000,37.04,37.04,35.625,35.78,5095498,0
+APG.US,D,20251104,000000,35.395,35.735,34.874,35.43,2256277,0
+APG.US,D,20251105,000000,35.39,36.545,35.24,36.38,2668110,0
+APG.US,D,20251106,000000,36.5,36.98,35.8425,36.07,2639935,0
+APG.US,D,20251107,000000,35.16,36.27,35.16,36.25,3570193,0
+APG.US,D,20251110,000000,36.5,37.77,36.335,37.63,3069749,0
+APG.US,D,20251111,000000,37.52,37.9098,37.44,37.53,3051992,0
+APG.US,D,20251112,000000,37.65,38.5,37.61,38.36,3469573,0
+APG.US,D,20251113,000000,38.34,38.58,37.47,37.53,3445647,0
+APG.US,D,20251114,000000,37.09,37.9,36.85,37.35,4473046,0
+APG.US,D,20251117,000000,37.12,37.91,36.81,37.4,5804462,0
+APG.US,D,20251118,000000,37.14,37.47,36.61,37,2377983,0
+APG.US,D,20251119,000000,37.195,37.745,37,37.42,1710214,0
+APG.US,D,20251120,000000,38.048,38.16,36.6,36.77,3144184,0
+APG.US,D,20251121,000000,36.78,37.17,36.1,36.86,2216836,0
+APG.US,D,20251124,000000,36.82,37.96,36.82,37.71,2270190,0
+APG.US,D,20251125,000000,37.9,39.05,37.46,38.97,3759491,0
+APG.US,D,20251126,000000,39,39.58,38.99,39.23,1870474,0
+APG.US,D,20251128,000000,39.29,39.65,39.23,39.56,838040,0
+APG.US,D,20251201,000000,39.08,39.52,38.79,38.98,2314064,0
+APG.US,D,20251202,000000,39.02,39.25,38.54,38.84,1574437,0
+APG.US,D,20251203,000000,38.75,39.05,38.31,38.74,1759655,0
+APG.US,D,20251204,000000,38.68,39.01,38.43,39,1623646,0
+APG.US,D,20251205,000000,38.7,39.21,38.44,39.06,1315137,0
+APG.US,D,20251208,000000,39.22,39.32,38.69,38.9,2477342,0
+APG.US,D,20251209,000000,38.665,39.015,37.55,37.7,3433647,0
+APG.US,D,20251210,000000,38.095,40.07,37.73,39.93,4351530,0
+APG.US,D,20251211,000000,40.075,40.58,39.37,40.4,5393543,0
+APG.US,D,20251212,000000,40.44,40.55,39.1165,39.66,2054832,0
+APG.US,D,20251215,000000,39.7,39.88,39.045,39.31,2204401,0
+APG.US,D,20251216,000000,39.31,39.56,39,39.19,1963697,0
+APG.US,D,20251217,000000,39,39.325,37.97,38.2,1974704,0
+APG.US,D,20251218,000000,38.79,38.84,38.12,38.45,2039694,0
+APG.US,D,20251219,000000,38.66,39.03,38.49,38.88,4703812,0
+APG.US,D,20251222,000000,39.09,39.55,38.85,39.46,1170009,0
+APG.US,D,20251223,000000,39.49,39.6,39.035,39.4,1298108,0
+APG.US,D,20251224,000000,39.43,39.53,39.205,39.4,551026,0
+APG.US,D,20251226,000000,39.39,39.6,39.315,39.57,757811,0
+APG.US,D,20251229,000000,39.49,39.6,39.11,39.2,1165882,0
+APG.US,D,20251230,000000,39.14,39.24,38.81,38.86,1100098,0
+APG.US,D,20251231,000000,38.86,38.87,38.09,38.26,2212926,0
+APG.US,D,20260102,000000,38.28,39.1,38.26,38.97,2139136,0
+APG.US,D,20260105,000000,38.845,40.9,38.69,40.36,4127900,0
+APG.US,D,20260106,000000,40.48,41.21,39.6,41.18,2713470,0
+APG.US,D,20260107,000000,41.13,41.59,40.42,40.99,3676426,0
+APG.US,D,20260108,000000,40.97,41.05,39.84,40.49,3714834,0
+APG.US,D,20260109,000000,40.55,41.93,40.37,41.87,3005360,0
+APG.US,D,20260112,000000,41.95,42.755,41.6101,42.54,2454066,0
+APG.US,D,20260113,000000,42.87,42.94,42.21,42.79,2189509,0
+APG.US,D,20260114,000000,42.81,43,41.78,42.03,1930871,0
+APG.US,D,20260115,000000,43.21,43.26,42.45,42.54,2124338,0
+APG.US,D,20260116,000000,42.87,43.05,42.45,42.82,2370338,0
+APG.US,D,20260120,000000,42.49,42.72,42,42.03,1664640,0
+APG.US,D,20260121,000000,42.92,42.96,42.085,42.4,2666240,0
+APG.US,D,20260122,000000,42.83,42.91,41.57,42.41,2133210,0
+APG.US,D,20260123,000000,42.36,42.59,41.6,41.83,1249196,0
+APG.US,D,20260126,000000,41.825,42.6,41.66,42.36,1766944,0
+APG.US,D,20260127,000000,42.605,42.605,41.7901,41.86,1674212,0
+APG.US,D,20260128,000000,42.03,42.41,41.555,41.92,1800095,0
+APG.US,D,20260129,000000,42.13,43.75,41.13,42.22,1956409,0
+APG.US,D,20260130,000000,41.94,42.33,41.11,41.57,1438573,0
+APG.US,D,20260202,000000,41.03,42.305,41.03,42.21,1624580,0
+APG.US,D,20260203,000000,42.495,42.92,41.6,42.33,1433272,0
+APG.US,D,20260204,000000,42.55,42.89,41.225,42.18,3809558,0
+APG.US,D,20260205,000000,41.7,43.115,41.49,42.98,2356378,0
+APG.US,D,20260206,000000,43.38,44.6,43.37,44.45,3431520,0
+APG.US,D,20260209,000000,44.45,45.29,44.255,44.81,1931573,0
+APG.US,D,20260210,000000,44.8,45.5438,44.67,45.29,1841745,0
+APG.US,D,20260211,000000,45.585,46.11,44.76,44.99,1700251,0
+APG.US,D,20260212,000000,45.42,45.93,43.76,43.9,2935349,0
+APG.US,D,20260213,000000,43.9,44.85,43.73,44.41,1952544,0
+APG.US,D,20260217,000000,44.32,44.905,43.73,44.43,2302424,0
+APG.US,D,20260218,000000,44.44,45.22,43.98,44.16,3074950,0
diff --git a/daily/us/nyse stocks/1/arw.us.txt b/daily/us/nyse stocks/1/arw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f49b702a3ec1a88fad4328b488f3b5295378583
--- /dev/null
+++ b/daily/us/nyse stocks/1/arw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARW.US,D,20050225,000000,26.52,27.3,26.39,27.27,1046800,0
+ARW.US,D,20050228,000000,27.27,27.27,26.59,26.9,742400,0
+ARW.US,D,20050301,000000,27,27.71,27,27.57,735500,0
+ARW.US,D,20050302,000000,27.5,27.5,27.03,27.27,531300,0
+ARW.US,D,20050303,000000,27.22,27.36,26.77,27.07,569000,0
+ARW.US,D,20050304,000000,27.19,27.25,26.94,27.1,520000,0
+ARW.US,D,20050307,000000,27,27.75,27,27.62,547300,0
+ARW.US,D,20050308,000000,27.5,27.79,27.13,27.18,483100,0
+ARW.US,D,20050309,000000,27,27.52,27,27.33,579500,0
+ARW.US,D,20050310,000000,27.42,27.46,27.14,27.31,491300,0
+ARW.US,D,20050311,000000,27.25,27.26,26.32,26.44,627500,0
+ARW.US,D,20050314,000000,26.54,26.94,26.54,26.85,537700,0
+ARW.US,D,20050315,000000,26.95,27.08,26.35,26.5,409600,0
+ARW.US,D,20050316,000000,26.5,26.76,25.98,26.03,337700,0
+ARW.US,D,20050317,000000,26.03,26.34,25.91,26.07,345300,0
+ARW.US,D,20050318,000000,26.07,26.19,25.59,26.18,824200,0
+ARW.US,D,20050321,000000,26,26.44,25.7,26.09,442900,0
+ARW.US,D,20050322,000000,26.15,26.43,26.08,26.14,678800,0
+ARW.US,D,20050323,000000,25.94,26.47,25.61,25.62,644000,0
+ARW.US,D,20050324,000000,25.82,26.36,25.71,26.15,410200,0
+ARW.US,D,20050328,000000,26.15,26.19,25.75,25.99,461900,0
+ARW.US,D,20050329,000000,25.95,26.39,25.5,25.5,491900,0
+ARW.US,D,20050330,000000,25.51,25.69,25.24,25.35,821900,0
+ARW.US,D,20050331,000000,25.33,25.54,25.13,25.35,733900,0
+ARW.US,D,20050401,000000,25.35,25.57,24.41,24.94,950900,0
+ARW.US,D,20050404,000000,24.94,25.01,24.75,24.85,751000,0
+ARW.US,D,20050405,000000,24.85,25.07,24.85,24.87,809000,0
+ARW.US,D,20050406,000000,24.92,25.17,24.87,24.9,554500,0
+ARW.US,D,20050407,000000,24.96,25.08,24.69,25,584500,0
+ARW.US,D,20050408,000000,25,25.05,24.7,24.7,612900,0
+ARW.US,D,20050411,000000,24.7,24.78,24.57,24.61,513300,0
+ARW.US,D,20050412,000000,24.57,24.63,24.2,24.6,741600,0
+ARW.US,D,20050413,000000,24.5,24.57,24.22,24.25,435100,0
+ARW.US,D,20050414,000000,24.15,24.21,23.55,23.67,1340200,0
+ARW.US,D,20050415,000000,23.6,23.64,22.63,23.03,1001700,0
+ARW.US,D,20050418,000000,23.03,23.5,23.03,23.19,741100,0
+ARW.US,D,20050419,000000,23.36,23.46,23.24,23.4,403100,0
+ARW.US,D,20050420,000000,23.7,23.7,23.37,23.45,746300,0
+ARW.US,D,20050421,000000,23.65,24.35,23.54,24.11,965900,0
+ARW.US,D,20050422,000000,23.95,24.06,23.58,23.88,619300,0
+ARW.US,D,20050425,000000,23.98,24.21,23.84,24.04,385100,0
+ARW.US,D,20050426,000000,24,24.51,23.86,24.01,712200,0
+ARW.US,D,20050427,000000,21.98,24.11,21.98,23.8,898900,0
+ARW.US,D,20050428,000000,23.81,23.85,23.25,23.4,982800,0
+ARW.US,D,20050429,000000,23.47,24.39,23.4,24.34,1197300,0
+ARW.US,D,20050502,000000,24.39,24.58,23.8,24.16,702300,0
+ARW.US,D,20050503,000000,24.02,24.55,24.02,24.11,472800,0
+ARW.US,D,20050504,000000,24.09,24.09,23.6,23.87,894300,0
+ARW.US,D,20050505,000000,23.93,24.13,23.57,23.77,597700,0
+ARW.US,D,20050506,000000,23.9,23.94,23.68,23.85,314200,0
+ARW.US,D,20050509,000000,23.85,24.2,23.71,24.09,755200,0
+ARW.US,D,20050510,000000,23.99,24.78,23.77,24.62,889700,0
+ARW.US,D,20050511,000000,24.82,25.18,24.57,25.18,1107800,0
+ARW.US,D,20050512,000000,25.13,25.37,25.04,25.25,583200,0
+ARW.US,D,20050513,000000,25.25,25.95,25.25,25.86,885700,0
+ARW.US,D,20050516,000000,25.77,26.04,25.66,25.86,548600,0
+ARW.US,D,20050517,000000,25.56,26.19,25.56,26.14,378300,0
+ARW.US,D,20050518,000000,26.2,26.73,25.92,26.55,411300,0
+ARW.US,D,20050519,000000,26.5,26.73,26.38,26.63,266000,0
+ARW.US,D,20050520,000000,26.42,26.59,26.14,26.55,339400,0
+ARW.US,D,20050523,000000,26.4,26.97,26.4,26.85,299700,0
+ARW.US,D,20050524,000000,26.85,27.11,26.77,27.04,413100,0
+ARW.US,D,20050525,000000,26.9,26.97,26.4,26.51,357900,0
+ARW.US,D,20050526,000000,26.5,27.39,26.5,27.29,458000,0
+ARW.US,D,20050527,000000,27.22,27.22,26.94,27.08,259200,0
+ARW.US,D,20050531,000000,27.2,28.02,27.14,27.95,693000,0
+ARW.US,D,20050601,000000,27.8,28.4,27.7,27.86,539600,0
+ARW.US,D,20050602,000000,27.76,28.16,27.76,28.1,519100,0
+ARW.US,D,20050603,000000,27.9,28.07,27.7,27.75,508900,0
+ARW.US,D,20050606,000000,27.75,27.87,27.61,27.75,332600,0
+ARW.US,D,20050607,000000,27.74,28.07,27.57,27.6,601200,0
+ARW.US,D,20050608,000000,27.73,27.87,27.56,27.68,269200,0
+ARW.US,D,20050609,000000,27.66,27.95,27.44,27.9,362700,0
+ARW.US,D,20050610,000000,27.9,28.16,27.72,27.99,472100,0
+ARW.US,D,20050613,000000,28,28.13,27.75,27.92,454900,0
+ARW.US,D,20050614,000000,28.05,28.14,27.85,28.01,247400,0
+ARW.US,D,20050615,000000,27.93,28.24,27.87,28.24,620100,0
+ARW.US,D,20050616,000000,28.17,28.56,28.14,28.41,780900,0
+ARW.US,D,20050617,000000,28.42,28.42,28,28.2,620700,0
+ARW.US,D,20050620,000000,28.18,28.18,27.97,28.04,403000,0
+ARW.US,D,20050621,000000,27.9,28.17,27.75,27.85,389100,0
+ARW.US,D,20050622,000000,27.8,27.95,27.7,27.8,467600,0
+ARW.US,D,20050623,000000,27.7,27.87,27.24,27.3,849500,0
+ARW.US,D,20050624,000000,27.31,27.31,26.51,26.6,732500,0
+ARW.US,D,20050627,000000,26.6,26.79,26.37,26.64,679700,0
+ARW.US,D,20050628,000000,26.71,27.09,26.7,27.07,554700,0
+ARW.US,D,20050629,000000,27.14,27.24,26.88,26.97,496500,0
+ARW.US,D,20050630,000000,27.1,27.36,26.97,27.16,691900,0
+ARW.US,D,20050701,000000,27.23,27.41,27.05,27.41,339300,0
+ARW.US,D,20050705,000000,27.41,28.07,27.35,27.87,429600,0
+ARW.US,D,20050706,000000,27.79,28.16,27.7,27.82,847200,0
+ARW.US,D,20050707,000000,27.62,27.75,27.42,27.65,639200,0
+ARW.US,D,20050708,000000,27.72,27.86,27.51,27.8,504800,0
+ARW.US,D,20050711,000000,27.82,28.33,27.82,28.28,611600,0
+ARW.US,D,20050712,000000,28.36,28.86,28.19,28.8,481700,0
+ARW.US,D,20050713,000000,28.79,28.86,28.5,28.62,404800,0
+ARW.US,D,20050714,000000,28.72,29.31,28.6,29.1,435400,0
+ARW.US,D,20050715,000000,28.8,28.92,28.44,28.73,273700,0
+ARW.US,D,20050718,000000,28.6,28.98,28.53,28.9,325000,0
+ARW.US,D,20050719,000000,28.9,29.49,28.82,29.39,285500,0
+ARW.US,D,20050720,000000,29.01,29.67,28.92,29.49,296700,0
+ARW.US,D,20050721,000000,29.44,29.5,29.03,29.16,598000,0
+ARW.US,D,20050722,000000,29.1,29.49,28.97,29.13,599600,0
+ARW.US,D,20050725,000000,29.05,29.68,29.02,29.42,378100,0
+ARW.US,D,20050726,000000,29.6,30,29.3,29.75,467800,0
+ARW.US,D,20050727,000000,29.5,30.29,29.5,30.01,608800,0
+ARW.US,D,20050728,000000,29.83,30.32,29.83,30.18,558800,0
+ARW.US,D,20050729,000000,29.9,30.28,29.77,30.02,476300,0
+ARW.US,D,20050801,000000,29.07,30.37,29.07,30.15,380500,0
+ARW.US,D,20050802,000000,30.2,30.79,30.12,30.52,524000,0
+ARW.US,D,20050803,000000,30.3,30.42,29.93,30.22,396500,0
+ARW.US,D,20050804,000000,30.12,30.16,29.67,29.9,476900,0
+ARW.US,D,20050805,000000,29.7,29.97,29.65,29.73,414300,0
+ARW.US,D,20050808,000000,29.73,29.82,29.21,29.27,327100,0
+ARW.US,D,20050809,000000,29.35,29.94,29.35,29.66,505300,0
+ARW.US,D,20050810,000000,29.58,29.6,28.33,28.52,1062300,0
+ARW.US,D,20050811,000000,28.05,28.96,28,28.91,780500,0
+ARW.US,D,20050812,000000,28.74,28.74,28.24,28.49,499300,0
+ARW.US,D,20050815,000000,28.46,29.29,28.45,29.11,741000,0
+ARW.US,D,20050816,000000,29.1,29.13,28.72,28.8,757900,0
+ARW.US,D,20050817,000000,28.95,29.05,28.74,28.74,468800,0
+ARW.US,D,20050818,000000,28.7,28.97,28.53,28.76,478100,0
+ARW.US,D,20050819,000000,28.82,28.9,28.65,28.75,307400,0
+ARW.US,D,20050822,000000,28.85,29.44,28.85,29.42,427300,0
+ARW.US,D,20050823,000000,29.47,29.75,29.46,29.68,471600,0
+ARW.US,D,20050824,000000,29.9,30.24,29.33,29.62,520800,0
+ARW.US,D,20050825,000000,29.63,29.84,29.41,29.67,425000,0
+ARW.US,D,20050826,000000,29.6,29.63,29.15,29.39,409300,0
+ARW.US,D,20050829,000000,29.3,29.7,29.25,29.58,412100,0
+ARW.US,D,20050830,000000,29.5,29.59,29.13,29.34,377700,0
+ARW.US,D,20050831,000000,29.36,29.89,29.29,29.82,368600,0
+ARW.US,D,20050901,000000,29.85,29.99,29.68,29.9,324300,0
+ARW.US,D,20050902,000000,29.95,30.1,29.9,29.99,231500,0
+ARW.US,D,20050906,000000,30.07,30.27,29.91,30.24,602500,0
+ARW.US,D,20050907,000000,30.2,30.24,29.84,30.12,795600,0
+ARW.US,D,20050908,000000,30.48,32.07,30.46,31.61,1668000,0
+ARW.US,D,20050909,000000,31.51,32.04,31.35,31.78,895700,0
+ARW.US,D,20050912,000000,31.5,31.92,31.37,31.79,489400,0
+ARW.US,D,20050913,000000,31.75,31.75,31.2,31.48,493500,0
+ARW.US,D,20050914,000000,31.47,31.53,31.07,31.25,410400,0
+ARW.US,D,20050915,000000,31.18,31.53,31.02,31.19,483200,0
+ARW.US,D,20050916,000000,31.29,31.29,30.8,31.16,932200,0
+ARW.US,D,20050919,000000,31.02,31.27,31,31.18,485300,0
+ARW.US,D,20050920,000000,31.4,31.85,31.08,31.22,901100,0
+ARW.US,D,20050921,000000,32,32,30.68,30.93,644600,0
+ARW.US,D,20050922,000000,31.85,31.88,30.61,30.72,704500,0
+ARW.US,D,20050923,000000,30.75,30.79,30.52,30.69,361000,0
+ARW.US,D,20050926,000000,31.09,31.23,30.85,30.94,582600,0
+ARW.US,D,20050927,000000,30.94,30.99,30.52,30.68,367100,0
+ARW.US,D,20050928,000000,30.8,31.08,30.28,30.59,440800,0
+ARW.US,D,20050929,000000,30.55,30.94,30.52,30.91,900100,0
+ARW.US,D,20050930,000000,30.88,31.54,30.75,31.36,365600,0
+ARW.US,D,20051003,000000,31.37,32.03,31.36,32,354000,0
+ARW.US,D,20051004,000000,31.77,32.39,31.77,31.87,709200,0
+ARW.US,D,20051005,000000,31.85,31.85,30.93,30.93,788600,0
+ARW.US,D,20051006,000000,31,31,30.05,30.3,1145900,0
+ARW.US,D,20051007,000000,30.45,30.5,30.18,30.32,313600,0
+ARW.US,D,20051010,000000,30.32,30.32,29.44,29.49,496900,0
+ARW.US,D,20051011,000000,29.7,30.01,29.35,29.82,762000,0
+ARW.US,D,20051012,000000,29.61,29.9,29.29,29.49,838300,0
+ARW.US,D,20051013,000000,29.49,29.55,28.97,29.4,1035800,0
+ARW.US,D,20051014,000000,29.4,29.6,29.2,29.46,567000,0
+ARW.US,D,20051017,000000,29.21,29.32,29,29.17,454700,0
+ARW.US,D,20051018,000000,29.2,29.26,28.49,29.05,613100,0
+ARW.US,D,20051019,000000,28.8,29.79,28.19,28.97,531000,0
+ARW.US,D,20051020,000000,29,29.39,28.85,29.16,478000,0
+ARW.US,D,20051021,000000,29.36,29.38,28.83,29.08,541900,0
+ARW.US,D,20051024,000000,29.22,29.31,28.89,29.08,592800,0
+ARW.US,D,20051025,000000,29,29.09,28.79,29,755300,0
+ARW.US,D,20051026,000000,29,29.06,28.63,28.83,903500,0
+ARW.US,D,20051027,000000,29,29.02,28.5,28.62,824400,0
+ARW.US,D,20051028,000000,28.87,28.89,28.43,28.79,855400,0
+ARW.US,D,20051031,000000,28.79,29.84,28.79,29.51,1332200,0
+ARW.US,D,20051101,000000,29.55,29.62,29.05,29.25,714200,0
+ARW.US,D,20051102,000000,29.3,30.23,29.3,30.2,746200,0
+ARW.US,D,20051103,000000,30.45,30.84,30.38,30.62,629500,0
+ARW.US,D,20051104,000000,30.58,30.88,30.44,30.79,711100,0
+ARW.US,D,20051107,000000,30.55,31.05,30.32,30.84,632500,0
+ARW.US,D,20051108,000000,30.61,30.96,30.4,30.81,356700,0
+ARW.US,D,20051109,000000,31.03,31.37,30.84,31.15,469700,0
+ARW.US,D,20051110,000000,31.3,31.57,30.68,31.47,370900,0
+ARW.US,D,20051111,000000,31.55,31.67,31.16,31.43,288200,0
+ARW.US,D,20051114,000000,31.6,31.62,31.25,31.43,329500,0
+ARW.US,D,20051115,000000,31.33,31.94,31.24,31.69,555700,0
+ARW.US,D,20051116,000000,31.73,31.79,31.32,31.5,424300,0
+ARW.US,D,20051117,000000,31.54,31.59,31.27,31.54,548400,0
+ARW.US,D,20051118,000000,31.65,31.93,31.46,31.88,561500,0
+ARW.US,D,20051121,000000,31.91,31.91,31.57,31.73,353900,0
+ARW.US,D,20051122,000000,31.7,32.42,31.7,32.26,1004700,0
+ARW.US,D,20051123,000000,32.26,32.71,32.24,32.31,453700,0
+ARW.US,D,20051125,000000,32.1,32.35,32.09,32.21,94600,0
+ARW.US,D,20051128,000000,31.41,32.25,31.41,31.71,482900,0
+ARW.US,D,20051129,000000,31.96,32.31,31.61,31.75,395700,0
+ARW.US,D,20051130,000000,32,32.16,31,31,2286100,0
+ARW.US,D,20051201,000000,31.45,32.74,31.45,32.69,1001800,0
+ARW.US,D,20051202,000000,32.5,33.2,32.5,32.5,750800,0
+ARW.US,D,20051205,000000,32.4,32.41,31.52,31.76,1138400,0
+ARW.US,D,20051206,000000,32.01,33.08,32,32.84,881400,0
+ARW.US,D,20051207,000000,32.9,33.14,32.55,32.67,410500,0
+ARW.US,D,20051208,000000,32.8,33.39,32.4,32.67,844600,0
+ARW.US,D,20051209,000000,32.67,33.27,32.67,33.25,402200,0
+ARW.US,D,20051212,000000,33.33,33.33,32.85,33.18,329700,0
+ARW.US,D,20051213,000000,33.12,33.3,32.49,32.65,808200,0
+ARW.US,D,20051214,000000,32.46,32.6,32.12,32.22,390700,0
+ARW.US,D,20051215,000000,32.45,32.89,32.05,32.05,715600,0
+ARW.US,D,20051216,000000,32.09,32.32,31.85,31.97,399500,0
+ARW.US,D,20051219,000000,32.93,32.93,31.63,31.93,893900,0
+ARW.US,D,20051220,000000,31.93,32.15,31.71,31.86,387400,0
+ARW.US,D,20051221,000000,31.98,32.12,31.42,31.5,560100,0
+ARW.US,D,20051222,000000,31.46,32.53,31.46,32.51,569900,0
+ARW.US,D,20051223,000000,32.56,32.85,32.47,32.58,212200,0
+ARW.US,D,20051227,000000,32.6,32.69,31.91,32.02,373000,0
+ARW.US,D,20051228,000000,32.14,32.51,32,32.3,298300,0
+ARW.US,D,20051229,000000,32.26,32.41,32.04,32.3,424500,0
+ARW.US,D,20051230,000000,32.2,32.2,31.9,32.03,358900,0
+ARW.US,D,20060103,000000,32.23,32.75,31.32,32.58,810500,0
+ARW.US,D,20060104,000000,32.47,33.27,32.47,33.27,681400,0
+ARW.US,D,20060105,000000,33.27,33.39,33.18,33.36,587500,0
+ARW.US,D,20060106,000000,33.38,33.39,33.15,33.37,964600,0
+ARW.US,D,20060109,000000,33.38,33.75,33.26,33.64,540800,0
+ARW.US,D,20060110,000000,33.58,34.58,33.5,34.41,765800,0
+ARW.US,D,20060111,000000,34.24,34.91,34.16,34.9,653900,0
+ARW.US,D,20060112,000000,34.65,34.98,34.37,34.46,618000,0
+ARW.US,D,20060113,000000,34.11,34.4,33.97,34.15,334200,0
+ARW.US,D,20060117,000000,33.95,34.07,33.7,33.84,362100,0
+ARW.US,D,20060118,000000,33.2,33.66,33.14,33.42,590700,0
+ARW.US,D,20060119,000000,33.75,34.52,33.73,34.29,625400,0
+ARW.US,D,20060120,000000,34.15,34.18,33.44,33.5,355600,0
+ARW.US,D,20060123,000000,33.05,33.23,32.75,33.11,862800,0
+ARW.US,D,20060124,000000,33.48,33.92,33.43,33.79,481200,0
+ARW.US,D,20060125,000000,33.79,34.2,33.7,34.17,439300,0
+ARW.US,D,20060126,000000,34.37,34.76,34.08,34.38,535500,0
+ARW.US,D,20060127,000000,34.38,34.69,34.35,34.41,410200,0
+ARW.US,D,20060130,000000,34.21,34.89,34.16,34.65,240200,0
+ARW.US,D,20060131,000000,34.53,34.58,34.06,34.36,447800,0
+ARW.US,D,20060201,000000,34.38,34.62,33.95,34.53,351800,0
+ARW.US,D,20060202,000000,34.73,34.99,34.42,34.5,620100,0
+ARW.US,D,20060203,000000,34.52,35,34.45,34.89,599800,0
+ARW.US,D,20060206,000000,34.8,35,34.37,34.75,651600,0
+ARW.US,D,20060207,000000,34.65,34.79,34.25,34.4,611600,0
+ARW.US,D,20060208,000000,34.58,34.7,34.12,34.26,538500,0
+ARW.US,D,20060209,000000,34.3,34.53,33.86,34.04,441000,0
+ARW.US,D,20060210,000000,33.79,33.94,33.52,33.83,458900,0
+ARW.US,D,20060213,000000,33.58,33.7,33.22,33.5,309000,0
+ARW.US,D,20060214,000000,33.53,34.25,33.22,34.25,625000,0
+ARW.US,D,20060215,000000,34.15,34.84,34.13,34.8,538900,0
+ARW.US,D,20060216,000000,35,35.45,35,35.45,524000,0
+ARW.US,D,20060217,000000,35.3,35.59,35.18,35.44,426300,0
+ARW.US,D,20060221,000000,35.24,35.54,34.87,35.14,595000,0
+ARW.US,D,20060222,000000,36.4,36.48,35.44,36.2,1625000,0
+ARW.US,D,20060223,000000,35.9,36.22,35.14,35.22,847700,0
+ARW.US,D,20060224,000000,35.14,35.9,34.9,35.89,454200,0
+ARW.US,D,20060227,000000,35.49,35.73,35.22,35.59,787400,0
+ARW.US,D,20060228,000000,35.05,35.24,34.36,34.79,1021100,0
+ARW.US,D,20060301,000000,34.89,35.89,34.89,35.59,1762800,0
+ARW.US,D,20060302,000000,34.59,35,34.59,34.83,653800,0
+ARW.US,D,20060303,000000,34.39,34.93,34.39,34.59,589400,0
+ARW.US,D,20060306,000000,34.34,34.64,34.02,34.37,735400,0
+ARW.US,D,20060307,000000,34.05,34.28,33.19,33.32,644700,0
+ARW.US,D,20060308,000000,33.32,33.96,33.3,33.7,707000,0
+ARW.US,D,20060309,000000,33.7,33.9,33.44,33.46,1040800,0
+ARW.US,D,20060310,000000,33.5,33.57,33.17,33.37,479900,0
+ARW.US,D,20060313,000000,33.37,33.65,32.6,32.7,1106900,0
+ARW.US,D,20060314,000000,32.67,33.43,32.62,33.21,777800,0
+ARW.US,D,20060315,000000,33.26,33.68,33.17,33.44,1482400,0
+ARW.US,D,20060316,000000,33.42,33.6,32.65,32.7,617300,0
+ARW.US,D,20060317,000000,32.52,32.67,32.18,32.24,1356300,0
+ARW.US,D,20060320,000000,32.24,32.35,32.04,32.17,776300,0
+ARW.US,D,20060321,000000,32.05,32.53,31.83,31.85,674500,0
+ARW.US,D,20060322,000000,31.85,32.01,31.32,31.81,1282500,0
+ARW.US,D,20060323,000000,32.59,32.59,31.96,32.16,709700,0
+ARW.US,D,20060324,000000,32.1,32.25,31.96,32.12,970700,0
+ARW.US,D,20060327,000000,31.8,32.2,31.75,32.1,559100,0
+ARW.US,D,20060328,000000,31.94,31.97,31.18,31.33,823100,0
+ARW.US,D,20060329,000000,31.37,31.72,31.26,31.6,1406800,0
+ARW.US,D,20060330,000000,32.06,32.42,32.02,32.26,973700,0
+ARW.US,D,20060331,000000,32.25,32.5,32.1,32.27,536300,0
+ARW.US,D,20060403,000000,32.6,33.3,32.54,33.01,1053100,0
+ARW.US,D,20060404,000000,33.2,33.5,32.92,33.22,605900,0
+ARW.US,D,20060405,000000,33.2,33.76,33.2,33.57,935600,0
+ARW.US,D,20060406,000000,33.58,34.19,33.58,33.93,646700,0
+ARW.US,D,20060407,000000,34.49,34.5,33.36,33.51,752800,0
+ARW.US,D,20060410,000000,33.49,33.49,32.81,33,432200,0
+ARW.US,D,20060411,000000,33.02,33.14,32.46,32.5,567300,0
+ARW.US,D,20060412,000000,32.56,32.91,32.53,32.7,348000,0
+ARW.US,D,20060413,000000,32.7,33.11,32.64,32.79,353400,0
+ARW.US,D,20060417,000000,32.89,33.52,32.89,33.3,789100,0
+ARW.US,D,20060418,000000,33.44,34.86,33.44,34.52,1002300,0
+ARW.US,D,20060419,000000,34.49,34.68,34.12,34.51,588700,0
+ARW.US,D,20060420,000000,36.06,36.4,35.14,35.6,1990700,0
+ARW.US,D,20060421,000000,35.67,35.68,34.88,35.52,950800,0
+ARW.US,D,20060424,000000,35.19,35.35,35,35.16,852700,0
+ARW.US,D,20060425,000000,35.4,35.85,35.16,35.6,1025900,0
+ARW.US,D,20060426,000000,35.75,35.9,35.58,35.73,1146600,0
+ARW.US,D,20060427,000000,35.67,36.24,35.32,36.09,763700,0
+ARW.US,D,20060428,000000,35.98,36.39,35.67,36.2,1308000,0
+ARW.US,D,20060501,000000,36.7,36.9,36.43,36.65,1346600,0
+ARW.US,D,20060502,000000,36.76,36.95,36.01,36.15,836800,0
+ARW.US,D,20060503,000000,36.14,36.38,35.6,35.75,1031700,0
+ARW.US,D,20060504,000000,35.86,36.27,35.67,35.89,713200,0
+ARW.US,D,20060505,000000,36.04,36.69,35.9,36.64,637100,0
+ARW.US,D,20060508,000000,36.69,36.75,36.1,36.28,535900,0
+ARW.US,D,20060509,000000,36.1,36.11,35.29,35.35,558200,0
+ARW.US,D,20060510,000000,35.29,35.29,34.76,34.89,460800,0
+ARW.US,D,20060511,000000,34.89,34.98,34.09,34.2,1021000,0
+ARW.US,D,20060512,000000,34.04,34.09,33.12,33.37,758100,0
+ARW.US,D,20060515,000000,33,33.5,32.66,33.07,615900,0
+ARW.US,D,20060516,000000,33.06,33.24,32.77,32.87,662400,0
+ARW.US,D,20060517,000000,32.35,32.68,31.85,32.08,937000,0
+ARW.US,D,20060518,000000,32.22,32.74,32.05,32.12,848800,0
+ARW.US,D,20060519,000000,32.3,32.4,31.78,32.05,449400,0
+ARW.US,D,20060522,000000,31.59,31.59,30.63,31.44,1151700,0
+ARW.US,D,20060523,000000,31.64,32.03,30.85,30.85,640700,0
+ARW.US,D,20060524,000000,30.68,31.21,30.46,31.03,1215200,0
+ARW.US,D,20060525,000000,31.84,32.28,31.57,32.24,1401700,0
+ARW.US,D,20060526,000000,32.45,32.74,32.25,32.57,921800,0
+ARW.US,D,20060530,000000,32.52,32.66,32.19,32.31,1078600,0
+ARW.US,D,20060531,000000,32.38,32.69,32.18,32.5,2371500,0
+ARW.US,D,20060601,000000,32.5,32.99,32.28,32.95,888500,0
+ARW.US,D,20060602,000000,33.5,33.57,33.04,33.55,868900,0
+ARW.US,D,20060605,000000,33.35,33.45,32.46,32.58,735800,0
+ARW.US,D,20060606,000000,32.65,32.89,32,32.33,853700,0
+ARW.US,D,20060607,000000,32.3,32.53,31.81,31.88,1566900,0
+ARW.US,D,20060608,000000,31.82,31.91,30.71,31.35,1100200,0
+ARW.US,D,20060609,000000,32.27,32.27,31.02,31.26,578800,0
+ARW.US,D,20060612,000000,31.27,31.42,30.93,31,1092100,0
+ARW.US,D,20060613,000000,30.85,31.52,30.54,30.84,1091800,0
+ARW.US,D,20060614,000000,30.91,31.25,30.35,30.61,941400,0
+ARW.US,D,20060615,000000,30.88,31.98,30.75,31.86,955400,0
+ARW.US,D,20060616,000000,31.85,31.94,31.24,31.63,1026900,0
+ARW.US,D,20060619,000000,31.76,31.93,30.98,31.05,834200,0
+ARW.US,D,20060620,000000,31.06,31.38,30.77,30.93,769300,0
+ARW.US,D,20060621,000000,30.87,31.62,30.81,31.42,1213600,0
+ARW.US,D,20060622,000000,31.3,31.37,30.89,31.1,722000,0
+ARW.US,D,20060623,000000,30.97,31.03,30.58,30.69,994400,0
+ARW.US,D,20060626,000000,30.75,31.33,30.75,31.31,636900,0
+ARW.US,D,20060627,000000,31.4,31.73,31.21,31.4,1237200,0
+ARW.US,D,20060628,000000,31.4,31.58,31.03,31.42,972900,0
+ARW.US,D,20060629,000000,31.64,32.64,31.58,32.64,980200,0
+ARW.US,D,20060630,000000,32.72,32.78,32.11,32.2,847100,0
+ARW.US,D,20060703,000000,32.4,32.68,32.2,32.65,325700,0
+ARW.US,D,20060705,000000,32.58,32.69,32.24,32.37,974800,0
+ARW.US,D,20060706,000000,32.37,33.14,32.37,32.94,1046900,0
+ARW.US,D,20060707,000000,32.7,32.7,31.71,31.85,1116700,0
+ARW.US,D,20060710,000000,31.98,32.2,31.04,31.2,809800,0
+ARW.US,D,20060711,000000,30.95,30.97,29.81,30.31,2065000,0
+ARW.US,D,20060712,000000,30.3,30.35,29.47,29.61,1018200,0
+ARW.US,D,20060713,000000,29.49,30.1,29.05,29.57,1477100,0
+ARW.US,D,20060714,000000,29.47,29.63,29.11,29.27,658300,0
+ARW.US,D,20060717,000000,29.22,29.53,28.86,28.95,933000,0
+ARW.US,D,20060718,000000,28.95,29.19,28.02,28.69,1425600,0
+ARW.US,D,20060719,000000,28.83,29.93,28.81,29.42,1816900,0
+ARW.US,D,20060720,000000,29.42,29.68,28.27,28.3,1106000,0
+ARW.US,D,20060721,000000,28.2,28.2,27.25,27.44,1513600,0
+ARW.US,D,20060724,000000,27.64,28.56,27.64,28.33,1533600,0
+ARW.US,D,20060725,000000,27.6,27.65,26.4,27.5,3133700,0
+ARW.US,D,20060726,000000,27.6,28.13,27.54,27.75,1846100,0
+ARW.US,D,20060727,000000,27.98,28.33,27.84,27.97,1659700,0
+ARW.US,D,20060728,000000,28.08,28.71,28.07,28.38,1120300,0
+ARW.US,D,20060731,000000,28.25,28.43,28,28.26,1193000,0
+ARW.US,D,20060801,000000,28.1,28.1,27.51,27.76,1609200,0
+ARW.US,D,20060802,000000,27.93,28.16,27.67,27.75,1059500,0
+ARW.US,D,20060803,000000,27.5,28.19,27.23,28.01,1514400,0
+ARW.US,D,20060804,000000,28.4,28.6,27.5,27.84,807200,0
+ARW.US,D,20060807,000000,27.68,27.71,26.88,27.13,1259300,0
+ARW.US,D,20060808,000000,27.32,27.5,26.86,27.03,771200,0
+ARW.US,D,20060809,000000,27.29,27.64,26.8,26.8,664100,0
+ARW.US,D,20060810,000000,26.55,26.88,26.28,26.6,601300,0
+ARW.US,D,20060811,000000,26.6,26.62,25.99,26,637300,0
+ARW.US,D,20060814,000000,26.2,26.41,25.93,26.07,1061400,0
+ARW.US,D,20060815,000000,26.54,27.18,26.48,27.08,799700,0
+ARW.US,D,20060816,000000,27.32,28.08,27.05,27.9,1408600,0
+ARW.US,D,20060817,000000,27.96,28.31,27.78,27.99,821300,0
+ARW.US,D,20060818,000000,27.9,28.2,27.7,28.02,994500,0
+ARW.US,D,20060821,000000,27.75,27.8,27.17,27.2,1375200,0
+ARW.US,D,20060822,000000,27.1,27.5,26.86,27.14,900100,0
+ARW.US,D,20060823,000000,27.19,27.59,26.44,26.44,824700,0
+ARW.US,D,20060824,000000,26.62,26.71,26.06,26.35,1228300,0
+ARW.US,D,20060825,000000,26.2,26.25,25.94,26.24,753000,0
+ARW.US,D,20060828,000000,26.24,26.94,26.19,26.94,867600,0
+ARW.US,D,20060829,000000,27.06,27.79,26.92,27.79,1231500,0
+ARW.US,D,20060830,000000,27.99,28.02,27.58,28,829100,0
+ARW.US,D,20060831,000000,28.01,28.01,27.7,27.9,903400,0
+ARW.US,D,20060901,000000,28.05,28.14,27.29,27.71,818700,0
+ARW.US,D,20060905,000000,28.3,28.42,27.77,28.33,1008400,0
+ARW.US,D,20060906,000000,28.22,28.22,27,27.06,1348400,0
+ARW.US,D,20060907,000000,26.98,27.23,26.71,26.96,926400,0
+ARW.US,D,20060908,000000,27.06,27.07,26.53,26.92,780000,0
+ARW.US,D,20060911,000000,26.9,27.24,26.67,26.92,1206700,0
+ARW.US,D,20060912,000000,26.97,27.56,26.86,27.51,852000,0
+ARW.US,D,20060913,000000,27.5,27.61,27.27,27.56,467400,0
+ARW.US,D,20060914,000000,27.4,27.51,27.13,27.4,646700,0
+ARW.US,D,20060915,000000,27.55,27.73,27.06,27.35,755800,0
+ARW.US,D,20060918,000000,27.18,27.57,27.01,27.23,679000,0
+ARW.US,D,20060919,000000,26.35,27.45,26.35,26.97,706000,0
+ARW.US,D,20060920,000000,27.2,27.63,27.2,27.36,781800,0
+ARW.US,D,20060921,000000,27.38,27.58,26.77,27.05,923700,0
+ARW.US,D,20060922,000000,26.91,26.92,26.58,26.73,571300,0
+ARW.US,D,20060925,000000,26.76,27.45,26.46,27.34,1051100,0
+ARW.US,D,20060926,000000,27.4,27.67,27,27.34,959700,0
+ARW.US,D,20060927,000000,27.19,27.38,26.72,26.88,1795400,0
+ARW.US,D,20060928,000000,27,27.19,26.77,27.02,652300,0
+ARW.US,D,20060929,000000,27.1,27.85,26.93,27.43,1583100,0
+ARW.US,D,20061002,000000,27.28,27.3,26.9,27.2,1341400,0
+ARW.US,D,20061003,000000,27.04,27.69,26.95,27.4,1783600,0
+ARW.US,D,20061004,000000,27.35,27.58,27.08,27.57,1753900,0
+ARW.US,D,20061005,000000,27.64,28.29,27.58,28.25,1454300,0
+ARW.US,D,20061006,000000,28.1,28.2,27.9,28.05,1017600,0
+ARW.US,D,20061009,000000,27.95,28.4,27.73,28.26,1216000,0
+ARW.US,D,20061010,000000,28.26,28.49,28.06,28.45,883600,0
+ARW.US,D,20061011,000000,28.3,28.95,28.25,28.61,720500,0
+ARW.US,D,20061012,000000,28.68,28.92,28.42,28.88,1187500,0
+ARW.US,D,20061013,000000,28.99,29.15,28.7,29.07,706700,0
+ARW.US,D,20061016,000000,29.32,29.82,29.26,29.64,767800,0
+ARW.US,D,20061017,000000,29.41,29.47,28.97,29.24,873400,0
+ARW.US,D,20061018,000000,29.31,29.63,29.2,29.51,1603500,0
+ARW.US,D,20061019,000000,29.36,29.7,29.31,29.61,936100,0
+ARW.US,D,20061020,000000,29.64,29.65,29.11,29.16,458700,0
+ARW.US,D,20061023,000000,29.05,29.35,28.83,29.21,500900,0
+ARW.US,D,20061024,000000,29.03,29.2,28.64,29.03,783400,0
+ARW.US,D,20061025,000000,29.06,30.8,29.06,30.7,1356500,0
+ARW.US,D,20061026,000000,30.98,31,29.88,30.16,1253900,0
+ARW.US,D,20061027,000000,29.98,30.3,29.53,29.61,914200,0
+ARW.US,D,20061030,000000,29.48,30.42,29.48,30.25,812200,0
+ARW.US,D,20061031,000000,30.15,30.42,29.67,29.85,676700,0
+ARW.US,D,20061101,000000,29.85,29.91,29.19,29.21,822800,0
+ARW.US,D,20061102,000000,29.04,29.32,28.81,29.26,1111100,0
+ARW.US,D,20061103,000000,29.3,29.69,29.02,29.31,992700,0
+ARW.US,D,20061106,000000,29.56,30.26,29.51,30.14,760500,0
+ARW.US,D,20061107,000000,30.07,30.8,30.07,30.41,1111900,0
+ARW.US,D,20061108,000000,30.23,30.69,30.1,30.54,655600,0
+ARW.US,D,20061109,000000,30.72,30.83,30.4,30.63,1246400,0
+ARW.US,D,20061110,000000,30.72,31.03,30.46,30.93,598900,0
+ARW.US,D,20061113,000000,30.8,31.07,30.64,30.95,866400,0
+ARW.US,D,20061114,000000,31,32.23,30.99,32.01,1200300,0
+ARW.US,D,20061115,000000,32,32.27,31.57,31.82,665600,0
+ARW.US,D,20061116,000000,32.11,32.11,31.65,31.94,580400,0
+ARW.US,D,20061117,000000,31.87,31.89,31.46,31.73,475600,0
+ARW.US,D,20061120,000000,31.95,32.09,31.63,32,612100,0
+ARW.US,D,20061121,000000,31.87,32,31.64,31.97,520100,0
+ARW.US,D,20061122,000000,31.95,32.59,31.83,32.45,735800,0
+ARW.US,D,20061124,000000,32.22,32.36,32.01,32.32,82900,0
+ARW.US,D,20061127,000000,32.19,32.54,30.93,31.04,1106900,0
+ARW.US,D,20061128,000000,30.97,31.33,30.73,31.33,673200,0
+ARW.US,D,20061129,000000,31.55,31.8,31.26,31.65,685600,0
+ARW.US,D,20061130,000000,31.6,31.9,31.47,31.76,974000,0
+ARW.US,D,20061201,000000,31.85,32.3,31.72,32.21,1191200,0
+ARW.US,D,20061204,000000,32.39,32.54,32.15,32.4,667900,0
+ARW.US,D,20061205,000000,32.52,32.57,31.69,31.76,1212300,0
+ARW.US,D,20061206,000000,31.76,32.42,31.68,32.11,918600,0
+ARW.US,D,20061207,000000,32.21,32.51,32.07,32.4,1094700,0
+ARW.US,D,20061208,000000,32.29,32.9,32.19,32.47,652300,0
+ARW.US,D,20061211,000000,32.4,32.44,31.84,31.9,482300,0
+ARW.US,D,20061212,000000,31.89,31.97,31.39,31.96,720500,0
+ARW.US,D,20061213,000000,32.25,32.38,31.94,32.1,1866300,0
+ARW.US,D,20061214,000000,32.2,32.72,32.13,32.14,1004600,0
+ARW.US,D,20061215,000000,32.38,32.38,31.87,31.92,945600,0
+ARW.US,D,20061218,000000,32.1,32.54,31.81,32,834700,0
+ARW.US,D,20061219,000000,31.85,31.87,31.45,31.82,563000,0
+ARW.US,D,20061220,000000,31.75,32.23,31.75,31.84,417100,0
+ARW.US,D,20061221,000000,31.84,32.22,31.71,31.85,644100,0
+ARW.US,D,20061222,000000,31.8,31.97,31.55,31.67,309200,0
+ARW.US,D,20061226,000000,31.73,32.14,31.7,31.99,293400,0
+ARW.US,D,20061227,000000,32,32.47,31.95,32.15,589100,0
+ARW.US,D,20061228,000000,32.15,32.33,31.94,32.05,360600,0
+ARW.US,D,20061229,000000,31.99,32.3,31.54,31.55,478200,0
+ARW.US,D,20070103,000000,32,32.75,32,32.7,1505600,0
+ARW.US,D,20070104,000000,32.78,34.73,32.78,34.57,1657900,0
+ARW.US,D,20070105,000000,34.32,34.32,33.82,33.96,964500,0
+ARW.US,D,20070108,000000,34,34.22,33.82,33.85,819600,0
+ARW.US,D,20070109,000000,33.97,34.35,33.75,34.29,645400,0
+ARW.US,D,20070110,000000,34.2,34.26,33.86,34.17,502200,0
+ARW.US,D,20070111,000000,34.3,34.76,34.09,34.19,731300,0
+ARW.US,D,20070112,000000,34.17,34.8,34.1,34.75,765700,0
+ARW.US,D,20070116,000000,35.3,35.35,34.67,34.74,701200,0
+ARW.US,D,20070117,000000,34.56,34.75,34.16,34.33,516900,0
+ARW.US,D,20070118,000000,34.33,34.43,33.15,33.2,1490100,0
+ARW.US,D,20070119,000000,33.05,33.55,32.84,33.52,743100,0
+ARW.US,D,20070122,000000,33.45,33.49,32.83,33,515100,0
+ARW.US,D,20070123,000000,33,33.49,32.8,33,598300,0
+ARW.US,D,20070124,000000,33,33.65,32.94,33.34,616100,0
+ARW.US,D,20070125,000000,34.34,35.98,33.77,34.84,1841300,0
+ARW.US,D,20070126,000000,35,35.06,34.35,34.69,660000,0
+ARW.US,D,20070129,000000,34.63,34.94,34.45,34.58,451800,0
+ARW.US,D,20070130,000000,34.75,35,34.53,34.74,552500,0
+ARW.US,D,20070131,000000,34.76,35.36,34.32,35.25,716900,0
+ARW.US,D,20070201,000000,35.47,35.82,35.23,35.77,647400,0
+ARW.US,D,20070202,000000,35.94,36.11,35.6,35.66,408000,0
+ARW.US,D,20070205,000000,35.55,35.74,35.14,35.61,536500,0
+ARW.US,D,20070206,000000,35.61,35.69,35.27,35.63,481700,0
+ARW.US,D,20070207,000000,35.61,35.88,35.32,35.69,911700,0
+ARW.US,D,20070208,000000,35.7,35.94,35.42,35.93,963500,0
+ARW.US,D,20070209,000000,35.92,36.39,35.84,36.32,1228700,0
+ARW.US,D,20070212,000000,36.44,36.53,36.06,36.2,592981,0
+ARW.US,D,20070213,000000,36.5,36.98,36.29,36.96,630602,0
+ARW.US,D,20070214,000000,36.99,37.62,36.88,37.62,1226382,0
+ARW.US,D,20070215,000000,37.62,37.86,37.33,37.82,635800,0
+ARW.US,D,20070216,000000,37.74,38,37.6,37.86,658300,0
+ARW.US,D,20070220,000000,37.68,38.06,37.46,37.8,840000,0
+ARW.US,D,20070221,000000,37.58,37.6,37.04,37.43,814100,0
+ARW.US,D,20070222,000000,38.5,38.95,37.3,37.84,1402700,0
+ARW.US,D,20070223,000000,37.94,39.49,37.87,39.38,1558200,0
+ARW.US,D,20070226,000000,39.47,39.6,38.9,39.4,875870,0
+ARW.US,D,20070227,000000,38.43,38.6,37.93,38.06,1022500,0
+ARW.US,D,20070228,000000,37.95,38.67,37.86,38.29,860400,0
+ARW.US,D,20070301,000000,37.75,38.35,37.3,38.17,818343,0
+ARW.US,D,20070302,000000,38.1,38.12,36.95,37.02,998100,0
+ARW.US,D,20070305,000000,36.73,37.5,36.63,36.93,1058100,0
+ARW.US,D,20070306,000000,37.14,37.5,36.82,37.28,846700,0
+ARW.US,D,20070307,000000,37.2,38.12,37.07,37.9,794205,0
+ARW.US,D,20070308,000000,38.3,38.33,37.89,38.33,905343,0
+ARW.US,D,20070309,000000,38.51,38.65,37.88,38.13,756400,0
+ARW.US,D,20070312,000000,38.13,38.71,38.01,38.62,840500,0
+ARW.US,D,20070313,000000,38,38.76,37.32,37.79,887600,0
+ARW.US,D,20070314,000000,36.94,38.35,36.94,38.24,666307,0
+ARW.US,D,20070315,000000,38.28,38.28,37.43,37.58,883200,0
+ARW.US,D,20070316,000000,37.58,37.83,37.27,37.56,725300,0
+ARW.US,D,20070319,000000,37.86,38.3,37.85,37.97,638400,0
+ARW.US,D,20070320,000000,37.99,38.74,37.76,38.55,786300,0
+ARW.US,D,20070321,000000,38.56,39.75,38.38,39.45,1145600,0
+ARW.US,D,20070322,000000,39.3,39.43,38.86,39.17,611600,0
+ARW.US,D,20070323,000000,39.3,39.75,39.24,39.42,823839,0
+ARW.US,D,20070326,000000,39.48,39.83,39.24,39.75,759000,0
+ARW.US,D,20070327,000000,39.58,39.58,39.07,39.12,1336200,0
+ARW.US,D,20070328,000000,38.85,38.91,38.07,38.15,1087800,0
+ARW.US,D,20070329,000000,38.43,38.56,37.45,37.72,1333900,0
+ARW.US,D,20070330,000000,37.83,38.09,37.64,37.75,1024500,0
+ARW.US,D,20070402,000000,37.74,37.86,37.29,37.79,1563900,0
+ARW.US,D,20070403,000000,38.09,38.61,37.9,38.37,1414300,0
+ARW.US,D,20070404,000000,38.5,39.02,38.25,38.94,836500,0
+ARW.US,D,20070405,000000,39,39.78,38.87,39.63,796700,0
+ARW.US,D,20070409,000000,39.98,40.47,39.59,40.16,1450300,0
+ARW.US,D,20070410,000000,40.1,40.42,39.93,39.98,1175000,0
+ARW.US,D,20070411,000000,40.06,40.77,39.9,40.55,1314590,0
+ARW.US,D,20070412,000000,40.5,41,40.09,41,821686,0
+ARW.US,D,20070413,000000,40.8,41.14,40.22,41.08,783350,0
+ARW.US,D,20070416,000000,41.19,41.69,41.04,41.21,916500,0
+ARW.US,D,20070417,000000,41.18,41.22,40.73,41.02,1019900,0
+ARW.US,D,20070418,000000,40.94,41.57,40.86,40.9,1462400,0
+ARW.US,D,20070419,000000,41.76,41.76,39.69,40.7,1803451,0
+ARW.US,D,20070420,000000,41.03,41.17,40.61,40.95,1005400,0
+ARW.US,D,20070423,000000,40.95,41.14,40.73,41.09,780000,0
+ARW.US,D,20070424,000000,40.18,40.18,38.26,39.3,2756500,0
+ARW.US,D,20070425,000000,39.69,40.68,39.52,40.34,1243990,0
+ARW.US,D,20070426,000000,40.25,40.57,39.98,40.5,771463,0
+ARW.US,D,20070427,000000,40.44,40.5,40.07,40.14,858600,0
+ARW.US,D,20070430,000000,40.23,40.41,39.52,39.52,1047500,0
+ARW.US,D,20070501,000000,39.47,39.7,39.15,39.4,813600,0
+ARW.US,D,20070502,000000,39.35,40.45,39.35,40.11,1077675,0
+ARW.US,D,20070503,000000,40.26,40.63,40.1,40.31,744004,0
+ARW.US,D,20070504,000000,40.5,40.74,40.29,40.52,551113,0
+ARW.US,D,20070507,000000,40.75,41.19,40.53,40.57,716725,0
+ARW.US,D,20070508,000000,40.3,40.73,40.02,40.6,344100,0
+ARW.US,D,20070509,000000,40.5,41.48,40.5,41.37,838700,0
+ARW.US,D,20070510,000000,41.1,41.34,40.97,41.12,847200,0
+ARW.US,D,20070511,000000,41.16,41.51,40.98,41.27,424000,0
+ARW.US,D,20070514,000000,41.2,41.63,40.84,41.41,597937,0
+ARW.US,D,20070515,000000,41.49,41.9,41.06,41.13,879492,0
+ARW.US,D,20070516,000000,41.5,41.79,41.26,41.76,655200,0
+ARW.US,D,20070517,000000,41.6,41.89,41.35,41.63,589800,0
+ARW.US,D,20070518,000000,41.76,42.25,41.65,42.1,1089700,0
+ARW.US,D,20070521,000000,41.96,43.13,41.8,42.67,1880640,0
+ARW.US,D,20070522,000000,42.73,42.95,41.56,42.04,705075,0
+ARW.US,D,20070523,000000,42.16,42.54,41.41,41.45,894200,0
+ARW.US,D,20070524,000000,41.37,41.52,40.24,40.24,1092300,0
+ARW.US,D,20070525,000000,40.45,40.85,40.29,40.56,508700,0
+ARW.US,D,20070529,000000,40.73,41.03,40.46,40.69,543000,0
+ARW.US,D,20070530,000000,40.45,40.86,40.16,40.86,682900,0
+ARW.US,D,20070531,000000,41.72,41.72,40.55,41.05,986746,0
+ARW.US,D,20070601,000000,41.26,41.75,41.14,41.61,534400,0
+ARW.US,D,20070604,000000,41.43,41.92,41.4,41.87,620600,0
+ARW.US,D,20070605,000000,41.83,42,41.51,41.76,772200,0
+ARW.US,D,20070606,000000,41.51,41.63,39.5,39.78,1680510,0
+ARW.US,D,20070607,000000,39.78,40.15,39.2,39.26,1098800,0
+ARW.US,D,20070608,000000,39.4,40.28,39,40.22,722100,0
+ARW.US,D,20070611,000000,40.28,40.78,40.12,40.44,554500,0
+ARW.US,D,20070612,000000,40.21,40.3,39.61,39.69,559300,0
+ARW.US,D,20070613,000000,39.98,40.65,39.98,40.52,695100,0
+ARW.US,D,20070614,000000,40.64,41.29,40.62,40.91,536900,0
+ARW.US,D,20070615,000000,41.34,41.74,41.29,41.57,671100,0
+ARW.US,D,20070618,000000,41.58,41.58,41.03,41.24,502500,0
+ARW.US,D,20070619,000000,41.24,41.24,40.01,40.18,964800,0
+ARW.US,D,20070620,000000,40.25,40.5,39.77,39.77,861000,0
+ARW.US,D,20070621,000000,39.78,40.34,39.03,40.27,938160,0
+ARW.US,D,20070622,000000,40.09,40.29,39.34,39.65,1262200,0
+ARW.US,D,20070625,000000,39.54,39.87,39.39,39.74,1205305,0
+ARW.US,D,20070626,000000,40,40.06,39.61,39.77,1279900,0
+ARW.US,D,20070627,000000,39.61,39.99,39.27,39.27,2035800,0
+ARW.US,D,20070628,000000,39.27,39.47,38.67,38.89,1661197,0
+ARW.US,D,20070629,000000,38.94,39.08,38.07,38.43,1753600,0
+ARW.US,D,20070702,000000,38.68,40.13,38.62,40.13,1331000,0
+ARW.US,D,20070703,000000,40.38,40.64,39.95,39.97,672800,0
+ARW.US,D,20070705,000000,40.15,40.15,39.6,39.74,656779,0
+ARW.US,D,20070706,000000,39.92,39.95,39.29,39.5,1338600,0
+ARW.US,D,20070709,000000,39.73,40.07,39.64,39.75,782700,0
+ARW.US,D,20070710,000000,39.4,39.4,38.5,38.68,771200,0
+ARW.US,D,20070711,000000,38.6,39,38.28,38.48,1338600,0
+ARW.US,D,20070712,000000,38.8,39.11,38.67,38.98,695000,0
+ARW.US,D,20070713,000000,38.92,39.08,38.48,38.6,859600,0
+ARW.US,D,20070716,000000,38.41,39.36,38.26,38.88,837000,0
+ARW.US,D,20070717,000000,38.87,39.52,38.73,39.52,1153800,0
+ARW.US,D,20070718,000000,39.28,39.31,38.78,39,1053300,0
+ARW.US,D,20070719,000000,39.16,39.95,39.16,39.52,1722597,0
+ARW.US,D,20070720,000000,39.31,39.48,38.89,38.93,937800,0
+ARW.US,D,20070723,000000,39.17,39.77,39.1,39.26,879800,0
+ARW.US,D,20070724,000000,38.67,39.76,38.5,39.4,1538329,0
+ARW.US,D,20070725,000000,38.05,39.37,37.19,38.22,2591003,0
+ARW.US,D,20070726,000000,37.6,38.08,37.34,37.94,2157706,0
+ARW.US,D,20070727,000000,37.96,38.28,37.53,37.6,1259600,0
+ARW.US,D,20070730,000000,37.89,37.89,36.73,37.37,1783700,0
+ARW.US,D,20070731,000000,37.89,39.32,37.89,38.22,2014600,0
+ARW.US,D,20070801,000000,38.36,38.66,37.44,38.62,1983310,0
+ARW.US,D,20070802,000000,38.73,38.91,37.8,38.3,1011200,0
+ARW.US,D,20070803,000000,38.3,38.3,36.37,36.47,1264800,0
+ARW.US,D,20070806,000000,36.64,36.92,35.5,35.72,1598500,0
+ARW.US,D,20070807,000000,35.5,36.51,35.26,36.45,2052705,0
+ARW.US,D,20070808,000000,36.99,37.34,34.92,36.04,2307200,0
+ARW.US,D,20070809,000000,35.57,36.43,34.67,34.82,2200300,0
+ARW.US,D,20070810,000000,34.34,37.23,33.17,36.28,2265400,0
+ARW.US,D,20070813,000000,40.24,40.85,38.35,39.72,2934500,0
+ARW.US,D,20070814,000000,39.83,41.14,39.48,40.14,2022400,0
+ARW.US,D,20070815,000000,39.91,40.13,38.6,38.86,1444800,0
+ARW.US,D,20070816,000000,38.78,39.49,37.81,39.35,1534400,0
+ARW.US,D,20070817,000000,40.43,41,39.11,39.69,1181900,0
+ARW.US,D,20070820,000000,39.87,40.69,39.67,40.44,1319000,0
+ARW.US,D,20070821,000000,40.24,41.33,40.24,41.18,1332100,0
+ARW.US,D,20070822,000000,41.48,42.14,40.84,41.04,1158000,0
+ARW.US,D,20070823,000000,41.39,41.81,40.61,41.54,918000,0
+ARW.US,D,20070824,000000,41.41,41.43,40.68,41.14,1324100,0
+ARW.US,D,20070827,000000,41.04,41.71,40.77,41.4,630635,0
+ARW.US,D,20070828,000000,41.2,41.51,40.49,40.68,1179600,0
+ARW.US,D,20070829,000000,40.92,41.26,40.51,40.8,890200,0
+ARW.US,D,20070830,000000,40.54,41.53,40.42,41.12,976300,0
+ARW.US,D,20070831,000000,41.6,42.07,41.25,41.96,728500,0
+ARW.US,D,20070904,000000,42.26,42.78,41.41,42.39,692100,0
+ARW.US,D,20070905,000000,41.94,42.42,41.6,42.22,973000,0
+ARW.US,D,20070906,000000,42.26,42.44,41.54,41.82,1030100,0
+ARW.US,D,20070907,000000,41.23,41.63,40.92,41.3,720200,0
+ARW.US,D,20070910,000000,41.32,42,41.05,41.62,1064200,0
+ARW.US,D,20070911,000000,42,42.04,41.46,41.72,1006000,0
+ARW.US,D,20070912,000000,41.68,41.97,41.21,41.67,797500,0
+ARW.US,D,20070913,000000,41.9,41.97,40.83,41.07,577900,0
+ARW.US,D,20070914,000000,40.65,40.91,40.08,40.36,907500,0
+ARW.US,D,20070917,000000,40.22,40.64,40.14,40.37,591000,0
+ARW.US,D,20070918,000000,40.6,42.78,40.46,42.51,1033300,0
+ARW.US,D,20070919,000000,42.85,43.55,42.39,42.5,918700,0
+ARW.US,D,20070920,000000,42.57,43.01,42.44,42.83,833400,0
+ARW.US,D,20070921,000000,43,43.01,42.59,42.82,743500,0
+ARW.US,D,20070924,000000,42.82,43.01,42.35,42.74,471900,0
+ARW.US,D,20070925,000000,42.46,43.22,41.93,42.9,893200,0
+ARW.US,D,20070926,000000,42.01,42.37,41.37,41.82,885600,0
+ARW.US,D,20070927,000000,42.36,42.99,41.83,42.98,750900,0
+ARW.US,D,20070928,000000,42.92,43,42.22,42.52,733800,0
+ARW.US,D,20071001,000000,42.71,43.49,42.58,42.95,614200,0
+ARW.US,D,20071002,000000,43,44.09,42.82,44.06,735700,0
+ARW.US,D,20071003,000000,43.66,44,43.34,43.85,857600,0
+ARW.US,D,20071004,000000,44.1,44.27,43.8,44.09,1027400,0
+ARW.US,D,20071005,000000,44.49,44.95,44.12,44.33,900600,0
+ARW.US,D,20071008,000000,44.3,44.68,43.96,44.2,516500,0
+ARW.US,D,20071009,000000,44.17,44.17,42.4,43,1682600,0
+ARW.US,D,20071010,000000,43,43.32,42.68,43.12,650800,0
+ARW.US,D,20071011,000000,43.4,43.5,41.84,42.31,875600,0
+ARW.US,D,20071012,000000,42.52,43.45,42.42,42.51,637300,0
+ARW.US,D,20071015,000000,42.68,43.8,42.68,43.8,792100,0
+ARW.US,D,20071016,000000,43.81,43.81,43.15,43.3,779000,0
+ARW.US,D,20071017,000000,43.72,44.28,42.17,42.42,1020700,0
+ARW.US,D,20071018,000000,42.45,42.85,42.09,42.48,513200,0
+ARW.US,D,20071019,000000,42.48,42.84,41.92,41.97,699100,0
+ARW.US,D,20071022,000000,41.31,42.78,40.99,42.62,711800,0
+ARW.US,D,20071023,000000,42.6,42.6,38.47,38.7,2411900,0
+ARW.US,D,20071024,000000,38.45,38.66,37.03,38.66,1631400,0
+ARW.US,D,20071025,000000,39.2,40.29,38.42,38.83,2124000,0
+ARW.US,D,20071026,000000,39.6,39.77,38.98,39.63,1492300,0
+ARW.US,D,20071029,000000,40.05,40.3,39.29,39.52,741900,0
+ARW.US,D,20071030,000000,39.52,40.21,39.32,39.77,696600,0
+ARW.US,D,20071031,000000,39.86,40.21,39.11,39.98,710000,0
+ARW.US,D,20071101,000000,39.82,40.5,39.4,39.54,881500,0
+ARW.US,D,20071102,000000,39.75,39.85,38.64,38.81,858500,0
+ARW.US,D,20071105,000000,38.6,38.6,37.65,37.87,991856,0
+ARW.US,D,20071106,000000,37.9,38.52,37.5,38.46,920442,0
+ARW.US,D,20071107,000000,38.39,38.39,37,37.04,940300,0
+ARW.US,D,20071108,000000,37.36,37.57,36.25,37.18,1098103,0
+ARW.US,D,20071109,000000,36.83,37.03,36.26,36.33,911762,0
+ARW.US,D,20071112,000000,36.38,37.03,35.58,35.68,1011350,0
+ARW.US,D,20071113,000000,35.91,36.3,35.84,36.2,843800,0
+ARW.US,D,20071114,000000,36.24,36.85,35.94,36.43,846000,0
+ARW.US,D,20071115,000000,36.43,36.48,35.55,35.85,1058035,0
+ARW.US,D,20071116,000000,36.04,36.55,34.92,35.64,1204200,0
+ARW.US,D,20071119,000000,35.45,36.33,35.24,36.14,1193748,0
+ARW.US,D,20071120,000000,36.06,37.2,35.24,36.16,1423620,0
+ARW.US,D,20071121,000000,35.93,36.12,34.68,34.71,1036400,0
+ARW.US,D,20071123,000000,34.85,35.69,34.73,35.48,271800,0
+ARW.US,D,20071126,000000,35.4,35.61,34.87,35.02,989684,0
+ARW.US,D,20071127,000000,35.62,36.34,35.17,36.21,1025000,0
+ARW.US,D,20071128,000000,36.56,37.72,36.56,37.54,1043991,0
+ARW.US,D,20071129,000000,37.17,37.88,37.09,37.63,680600,0
+ARW.US,D,20071130,000000,38.1,38.18,36.79,37.01,853000,0
+ARW.US,D,20071203,000000,36.73,37.01,36.21,36.26,959000,0
+ARW.US,D,20071204,000000,37.05,38.95,36.84,37.78,1783578,0
+ARW.US,D,20071205,000000,38.18,39.28,38.07,38.5,1058710,0
+ARW.US,D,20071206,000000,38.52,39,38.28,39,801044,0
+ARW.US,D,20071207,000000,38.87,40,38.85,39.3,773600,0
+ARW.US,D,20071210,000000,39.49,39.49,38.66,38.83,534811,0
+ARW.US,D,20071211,000000,38.85,39.4,38,38.13,1136813,0
+ARW.US,D,20071212,000000,39.42,39.79,38.82,39.19,881300,0
+ARW.US,D,20071213,000000,38.94,39.35,38.6,39.27,1047700,0
+ARW.US,D,20071214,000000,39.1,39.34,37.88,38.07,868900,0
+ARW.US,D,20071217,000000,37.82,38.17,37.46,37.56,523700,0
+ARW.US,D,20071218,000000,37.97,37.97,36.41,37.32,600535,0
+ARW.US,D,20071219,000000,37.13,38.66,36.97,38.23,967200,0
+ARW.US,D,20071220,000000,38.44,39.2,38.23,39.2,850200,0
+ARW.US,D,20071221,000000,39.69,39.69,38.41,38.75,927942,0
+ARW.US,D,20071224,000000,38.75,40.38,38.75,40.29,347800,0
+ARW.US,D,20071226,000000,40.29,40.49,39.98,40.28,652952,0
+ARW.US,D,20071227,000000,40.28,40.53,39.71,39.86,533100,0
+ARW.US,D,20071228,000000,39.91,40.12,39.56,39.74,687040,0
+ARW.US,D,20071231,000000,39.61,39.96,39.04,39.28,505300,0
+ARW.US,D,20080102,000000,39.05,39.44,38.11,38.8,1039800,0
+ARW.US,D,20080103,000000,38.8,38.8,37.36,37.48,1141024,0
+ARW.US,D,20080104,000000,37.05,37.05,35.59,35.74,909364,0
+ARW.US,D,20080107,000000,35.83,35.99,35.15,35.64,855000,0
+ARW.US,D,20080108,000000,35.69,35.99,33.19,33.32,1420100,0
+ARW.US,D,20080109,000000,33.33,34.01,32.76,32.96,1561300,0
+ARW.US,D,20080110,000000,32.28,32.69,31.34,31.62,3259164,0
+ARW.US,D,20080111,000000,31.42,32.1,31.24,31.36,1420500,0
+ARW.US,D,20080114,000000,31.52,32.78,31.52,32.24,749300,0
+ARW.US,D,20080115,000000,31.95,32.05,30.84,30.99,998700,0
+ARW.US,D,20080116,000000,30.8,32.1,30.69,31.73,1554300,0
+ARW.US,D,20080117,000000,31.73,32.49,30.6,30.6,1008100,0
+ARW.US,D,20080118,000000,30.75,31.4,30.65,31.01,1139675,0
+ARW.US,D,20080122,000000,29.78,31.63,29,30.98,1026600,0
+ARW.US,D,20080123,000000,30.1,31.23,29.51,31.07,1202300,0
+ARW.US,D,20080124,000000,31.46,33.88,31.21,33.53,1604630,0
+ARW.US,D,20080125,000000,33.86,33.86,31.94,31.97,875000,0
+ARW.US,D,20080128,000000,31.93,32.77,31.66,32.77,712790,0
+ARW.US,D,20080129,000000,33.03,33.61,32.76,33.34,853091,0
+ARW.US,D,20080130,000000,33.08,34.32,33,33.97,764725,0
+ARW.US,D,20080131,000000,33.4,34.34,33.16,34.22,1183800,0
+ARW.US,D,20080201,000000,34.14,34.52,33.96,34.4,1415856,0
+ARW.US,D,20080204,000000,34.26,34.5,33.96,34.22,624612,0
+ARW.US,D,20080205,000000,33.66,33.9,32.86,32.88,859400,0
+ARW.US,D,20080206,000000,33.04,33.31,32.24,32.4,1069800,0
+ARW.US,D,20080207,000000,32.52,33.41,31.73,33.2,1799820,0
+ARW.US,D,20080208,000000,33.23,33.23,31.85,32.12,995887,0
+ARW.US,D,20080211,000000,32.2,33.52,32.09,33.36,927700,0
+ARW.US,D,20080212,000000,33.5,34.03,33.04,33.22,673500,0
+ARW.US,D,20080213,000000,33.47,34.48,33.47,34.37,662173,0
+ARW.US,D,20080214,000000,34,34.12,32.91,33.16,940974,0
+ARW.US,D,20080215,000000,33.1,33.32,32.65,33.16,810500,0
+ARW.US,D,20080219,000000,33.2,33.87,32.31,33.26,595800,0
+ARW.US,D,20080220,000000,32.96,33.92,32.92,33.77,530900,0
+ARW.US,D,20080221,000000,34.02,34.6,33.68,33.71,711900,0
+ARW.US,D,20080222,000000,33.72,33.97,32.86,33.59,665000,0
+ARW.US,D,20080225,000000,33.63,34.31,33.32,34.13,651500,0
+ARW.US,D,20080226,000000,34.08,34.85,34,34.52,550208,0
+ARW.US,D,20080227,000000,34.3,35.27,34.12,34.61,708700,0
+ARW.US,D,20080228,000000,34.61,34.72,33.32,33.66,615100,0
+ARW.US,D,20080229,000000,33.06,33.29,32.6,32.61,888000,0
+ARW.US,D,20080303,000000,32.55,32.95,31.89,32.58,722995,0
+ARW.US,D,20080304,000000,32.31,33.02,32.17,32.88,825628,0
+ARW.US,D,20080305,000000,32.93,33.68,32.78,32.78,1197150,0
+ARW.US,D,20080306,000000,32.67,32.82,31.93,32.05,600780,0
+ARW.US,D,20080307,000000,31.66,32.94,31.62,32.18,763069,0
+ARW.US,D,20080310,000000,32.16,32.51,31.82,31.99,740369,0
+ARW.US,D,20080311,000000,32.67,33.19,31.74,32.41,738200,0
+ARW.US,D,20080312,000000,32.41,33.09,32.23,32.78,1085197,0
+ARW.US,D,20080313,000000,32.33,32.93,31.78,32.76,632037,0
+ARW.US,D,20080314,000000,32.9,32.9,31.3,31.62,642410,0
+ARW.US,D,20080317,000000,31,31.75,30.89,31.14,756287,0
+ARW.US,D,20080318,000000,31.6,32,31.3,31.85,824904,0
+ARW.US,D,20080319,000000,31.94,32.22,31.59,31.91,977230,0
+ARW.US,D,20080320,000000,31.59,32.07,31.39,31.95,1253300,0
+ARW.US,D,20080324,000000,32.01,34.09,32.01,33.88,1050010,0
+ARW.US,D,20080325,000000,33.89,34.44,33.57,34.12,674900,0
+ARW.US,D,20080326,000000,33.92,34.23,33.34,33.46,1095100,0
+ARW.US,D,20080327,000000,33.53,33.91,32.83,32.83,750328,0
+ARW.US,D,20080328,000000,33.25,33.55,32.87,33,731200,0
+ARW.US,D,20080331,000000,33,33.79,32.73,33.65,1076000,0
+ARW.US,D,20080401,000000,34.36,34.92,33.98,34.25,698846,0
+ARW.US,D,20080402,000000,34.16,34.85,34.08,34.32,716400,0
+ARW.US,D,20080403,000000,34.13,34.5,33.87,34.38,957298,0
+ARW.US,D,20080404,000000,34.27,34.44,33.78,34.11,736400,0
+ARW.US,D,20080407,000000,34.37,34.97,34.14,34.61,588658,0
+ARW.US,D,20080408,000000,34.35,34.54,33.94,34.18,689800,0
+ARW.US,D,20080409,000000,34.16,34.28,33.1,33.34,704500,0
+ARW.US,D,20080410,000000,33.34,34.7,33.26,34.23,898555,0
+ARW.US,D,20080411,000000,34,34.18,33.27,33.49,840100,0
+ARW.US,D,20080414,000000,33.23,33.33,32.58,32.75,761365,0
+ARW.US,D,20080415,000000,31.9,32.02,30.73,30.87,2484779,0
+ARW.US,D,20080416,000000,31.15,31.9,30.97,31.73,816088,0
+ARW.US,D,20080417,000000,31.32,31.55,30.63,30.83,898923,0
+ARW.US,D,20080418,000000,31.25,31.52,30.78,31.19,726342,0
+ARW.US,D,20080421,000000,31.01,31.86,30.93,31.65,1285985,0
+ARW.US,D,20080422,000000,31.7,31.7,30.74,31.31,1196459,0
+ARW.US,D,20080423,000000,29.09,29.78,26.58,27.52,5553669,0
+ARW.US,D,20080424,000000,27.5,27.62,26.63,27.2,1916581,0
+ARW.US,D,20080425,000000,27.2,27.25,26.5,26.81,1830720,0
+ARW.US,D,20080428,000000,26.88,28.03,26.57,27.65,2053172,0
+ARW.US,D,20080429,000000,27.56,27.97,27.49,27.85,1821490,0
+ARW.US,D,20080430,000000,28,28,27.16,27.21,1175083,0
+ARW.US,D,20080501,000000,27.14,29.24,27.08,28.4,1562166,0
+ARW.US,D,20080502,000000,28.71,28.71,27.65,28.19,857506,0
+ARW.US,D,20080505,000000,27.99,28.06,27.34,27.47,1141129,0
+ARW.US,D,20080506,000000,27.22,28.35,27.22,28.19,975684,0
+ARW.US,D,20080507,000000,28.27,28.49,27.62,27.7,869108,0
+ARW.US,D,20080508,000000,27.75,27.92,27.27,27.45,1589667,0
+ARW.US,D,20080509,000000,27.09,27.61,26.92,27.46,922999,0
+ARW.US,D,20080512,000000,27.45,28.11,27.45,27.99,998249,0
+ARW.US,D,20080513,000000,28.05,28.65,27.84,28.49,1394433,0
+ARW.US,D,20080514,000000,28.51,29.18,28.51,28.74,913539,0
+ARW.US,D,20080515,000000,28.79,29.37,28.56,29.34,886402,0
+ARW.US,D,20080516,000000,29.52,29.57,29.18,29.32,874033,0
+ARW.US,D,20080519,000000,29.45,30.28,29.3,30.01,1756374,0
+ARW.US,D,20080520,000000,30.28,30.65,29.65,30.12,1469093,0
+ARW.US,D,20080521,000000,30.12,30.39,29.82,29.92,1690902,0
+ARW.US,D,20080522,000000,29.87,30.23,29.81,30.02,776808,0
+ARW.US,D,20080523,000000,29.9,30.37,29.64,30.11,1173091,0
+ARW.US,D,20080527,000000,30.29,30.66,29.94,30.53,882264,0
+ARW.US,D,20080528,000000,30.6,30.73,29.99,30.25,614061,0
+ARW.US,D,20080529,000000,30.14,30.46,29.92,30.43,1101768,0
+ARW.US,D,20080530,000000,30.32,31,30.07,30.66,1130474,0
+ARW.US,D,20080602,000000,30.76,30.91,29.71,30.06,1476441,0
+ARW.US,D,20080603,000000,30.09,31.65,29.97,31.09,1166900,0
+ARW.US,D,20080604,000000,30.86,31.8,30.73,31.79,1606790,0
+ARW.US,D,20080605,000000,31.8,33.36,31.56,33.36,2070514,0
+ARW.US,D,20080606,000000,33.1,33.39,32.51,32.53,1381405,0
+ARW.US,D,20080609,000000,33.03,33.15,32.04,32.67,1310822,0
+ARW.US,D,20080610,000000,32.49,32.69,32.03,32.35,1111187,0
+ARW.US,D,20080611,000000,32.15,32.23,31.05,31.05,1262381,0
+ARW.US,D,20080612,000000,31.34,32.18,31.17,31.26,1661952,0
+ARW.US,D,20080613,000000,31.54,32.6,31.54,32.14,1166121,0
+ARW.US,D,20080616,000000,31.77,32.57,31.77,32.42,695903,0
+ARW.US,D,20080617,000000,32.59,32.71,32.05,32.37,943450,0
+ARW.US,D,20080618,000000,32.17,32.43,31.7,32.31,839204,0
+ARW.US,D,20080619,000000,32.27,32.34,31.64,32.08,1046944,0
+ARW.US,D,20080620,000000,31.81,31.9,31.23,31.77,1220153,0
+ARW.US,D,20080623,000000,31.86,32.24,31.29,31.89,995152,0
+ARW.US,D,20080624,000000,31.67,31.86,31.12,31.29,1012618,0
+ARW.US,D,20080625,000000,31.37,31.69,31.22,31.32,876967,0
+ARW.US,D,20080626,000000,31,31.18,30.46,30.98,891515,0
+ARW.US,D,20080627,000000,30.88,31.05,29.85,30.31,1415913,0
+ARW.US,D,20080630,000000,30.34,31.38,30.33,30.72,1303154,0
+ARW.US,D,20080701,000000,30.35,30.5,29.55,30.44,1228193,0
+ARW.US,D,20080702,000000,30.5,30.91,29.65,29.66,934071,0
+ARW.US,D,20080703,000000,29.79,29.81,28.88,29.35,480465,0
+ARW.US,D,20080707,000000,29.16,29.81,28.87,29.48,1182259,0
+ARW.US,D,20080708,000000,29.4,30.08,28.84,29.92,1728927,0
+ARW.US,D,20080709,000000,29.92,30.13,28.99,29.16,1173549,0
+ARW.US,D,20080710,000000,28.95,29.19,28.16,28.61,1117433,0
+ARW.US,D,20080711,000000,28.45,28.7,27.83,28.38,1233383,0
+ARW.US,D,20080714,000000,28.65,28.7,27.69,27.8,785151,0
+ARW.US,D,20080715,000000,27.5,28.41,27.16,27.97,1087150,0
+ARW.US,D,20080716,000000,28.11,29.19,27.62,29.17,765840,0
+ARW.US,D,20080717,000000,29.35,30.21,29.26,30.19,879156,0
+ARW.US,D,20080718,000000,30.6,30.95,30.02,30.49,949801,0
+ARW.US,D,20080721,000000,30.65,30.86,29.98,30.4,526621,0
+ARW.US,D,20080722,000000,29.98,30.42,29.38,30.32,1341423,0
+ARW.US,D,20080723,000000,32.64,34.87,32.31,33.11,4560045,0
+ARW.US,D,20080724,000000,32.87,33.11,32,32,1572093,0
+ARW.US,D,20080725,000000,32.22,32.64,31.5,32.19,1190465,0
+ARW.US,D,20080728,000000,32.4,32.52,31.53,32,1097216,0
+ARW.US,D,20080729,000000,32,32.9,31.92,32.74,916430,0
+ARW.US,D,20080730,000000,32.74,33.1,31.85,32.2,843201,0
+ARW.US,D,20080731,000000,32.01,32.71,31.92,32.22,954575,0
+ARW.US,D,20080801,000000,32.43,32.57,31.6,32.07,1082311,0
+ARW.US,D,20080804,000000,32.07,32.73,31.36,32.42,1011676,0
+ARW.US,D,20080805,000000,32.56,34.18,32.56,34.09,1293677,0
+ARW.US,D,20080806,000000,34.01,34.03,33.28,33.84,1164323,0
+ARW.US,D,20080807,000000,33.37,34.34,33.05,33.84,765656,0
+ARW.US,D,20080808,000000,33.88,35.12,33.73,34.94,1181263,0
+ARW.US,D,20080811,000000,34.83,35.22,34.53,34.73,853425,0
+ARW.US,D,20080812,000000,34.64,35.1,34.57,34.96,866040,0
+ARW.US,D,20080813,000000,34.96,35.38,34.66,35.19,712772,0
+ARW.US,D,20080814,000000,35.11,35.96,34.95,35.34,881534,0
+ARW.US,D,20080815,000000,35.52,36,35.18,35.53,531694,0
+ARW.US,D,20080818,000000,35.5,35.68,34.93,35.07,929589,0
+ARW.US,D,20080819,000000,35,35,34.14,34.44,721392,0
+ARW.US,D,20080820,000000,34.5,34.8,33.84,34.34,705480,0
+ARW.US,D,20080821,000000,34.02,34.58,33.62,34.06,881278,0
+ARW.US,D,20080822,000000,34.25,34.5,34.04,34.33,547815,0
+ARW.US,D,20080825,000000,34.1,34.2,33.35,33.75,595528,0
+ARW.US,D,20080826,000000,33.84,33.84,32.49,32.72,999750,0
+ARW.US,D,20080827,000000,32.6,33.52,32.6,33.26,548796,0
+ARW.US,D,20080828,000000,33.29,34.33,32.85,33.94,1201422,0
+ARW.US,D,20080829,000000,33.75,33.75,33.03,33.19,699201,0
+ARW.US,D,20080902,000000,33.55,34.38,32.5,32.53,699407,0
+ARW.US,D,20080903,000000,32.53,32.53,30.57,30.87,1213509,0
+ARW.US,D,20080904,000000,30.61,31.11,29.95,30.43,1091749,0
+ARW.US,D,20080905,000000,30.2,30.34,29.71,30.1,1194527,0
+ARW.US,D,20080908,000000,30.76,31.05,29.79,30.11,836676,0
+ARW.US,D,20080909,000000,30.27,30.76,29.34,29.57,851471,0
+ARW.US,D,20080910,000000,29.72,29.98,29.32,29.81,828488,0
+ARW.US,D,20080911,000000,29.52,30.03,29,29.54,1007913,0
+ARW.US,D,20080912,000000,29.41,30.01,29.02,29.72,703741,0
+ARW.US,D,20080915,000000,28.89,30.23,28.57,29.12,841064,0
+ARW.US,D,20080916,000000,28.49,29.6,27.2,29.4,2256956,0
+ARW.US,D,20080917,000000,29.03,29.74,28.04,28.16,1096562,0
+ARW.US,D,20080918,000000,28.6,29.68,27.28,29.4,1469713,0
+ARW.US,D,20080919,000000,31.47,31.94,30.54,30.74,1710137,0
+ARW.US,D,20080922,000000,30.48,30.49,29.08,29.23,1071133,0
+ARW.US,D,20080923,000000,29.35,29.82,28.58,28.76,894368,0
+ARW.US,D,20080924,000000,27.89,28.2,27.1,27.73,1392166,0
+ARW.US,D,20080925,000000,27.93,28.92,27.93,28.57,979361,0
+ARW.US,D,20080926,000000,28.21,28.91,27.23,28.74,1160787,0
+ARW.US,D,20080929,000000,28.28,28.3,24.95,26.19,1790689,0
+ARW.US,D,20080930,000000,26.82,26.91,26.05,26.22,1274123,0
+ARW.US,D,20081001,000000,26.2,26.6,25.58,25.84,1031959,0
+ARW.US,D,20081002,000000,25.77,25.78,24,24.14,1070735,0
+ARW.US,D,20081003,000000,24.39,25.88,24.29,24.45,1277079,0
+ARW.US,D,20081006,000000,23.9,23.95,22.13,23.7,1559600,0
+ARW.US,D,20081007,000000,24.02,24.02,22.09,22.14,1205891,0
+ARW.US,D,20081008,000000,21.77,23.32,21,21.62,1570467,0
+ARW.US,D,20081009,000000,21.87,22.43,20.71,20.71,1565381,0
+ARW.US,D,20081010,000000,19.81,21,18.58,18.58,2523483,0
+ARW.US,D,20081013,000000,19.5,20.65,19.34,20.65,1583017,0
+ARW.US,D,20081014,000000,21.43,21.43,19.45,19.89,1801912,0
+ARW.US,D,20081015,000000,19.49,19.8,18.71,18.73,2320128,0
+ARW.US,D,20081016,000000,18.73,19.16,17.56,18.76,1892965,0
+ARW.US,D,20081017,000000,18.23,18.89,18.06,18.13,1219509,0
+ARW.US,D,20081020,000000,18.36,19.1,18.36,19.05,2203239,0
+ARW.US,D,20081021,000000,18.82,18.99,18.09,18.23,964215,0
+ARW.US,D,20081022,000000,15.6,17.63,15.6,17.19,1992275,0
+ARW.US,D,20081023,000000,17.36,17.59,16.25,16.8,1264867,0
+ARW.US,D,20081024,000000,15.53,16.74,15.14,16.07,1091740,0
+ARW.US,D,20081027,000000,15.75,16.77,15.51,16.18,1143304,0
+ARW.US,D,20081028,000000,16.58,17.29,16.08,17.14,1321348,0
+ARW.US,D,20081029,000000,17.1,17.1,16.3,16.56,1714980,0
+ARW.US,D,20081030,000000,16.65,17.26,16.49,16.97,1356886,0
+ARW.US,D,20081031,000000,16.86,17.7,16.59,17.45,1423161,0
+ARW.US,D,20081103,000000,17.35,18.04,17.22,17.62,729545,0
+ARW.US,D,20081104,000000,17.87,17.97,17.32,17.7,1727354,0
+ARW.US,D,20081105,000000,17.53,18.06,17.39,17.42,1031276,0
+ARW.US,D,20081106,000000,17.3,17.58,16.2,16.27,840553,0
+ARW.US,D,20081107,000000,16.36,16.84,16.12,16.43,956764,0
+ARW.US,D,20081110,000000,16.66,16.75,16.06,16.19,623803,0
+ARW.US,D,20081111,000000,16.06,16.24,15.55,15.77,954159,0
+ARW.US,D,20081112,000000,15.42,15.48,14.38,14.43,1082920,0
+ARW.US,D,20081113,000000,14.49,15.04,13.6,14.99,2016293,0
+ARW.US,D,20081114,000000,14.84,15.16,14.26,14.56,1563920,0
+ARW.US,D,20081117,000000,14.48,14.79,14.25,14.38,1061557,0
+ARW.US,D,20081118,000000,14.46,14.69,13.85,14.52,1605870,0
+ARW.US,D,20081119,000000,14.21,14.77,13.43,13.46,1356795,0
+ARW.US,D,20081120,000000,13.2,13.22,11.74,11.82,2266656,0
+ARW.US,D,20081121,000000,12.09,12.71,11.94,12.71,2292779,0
+ARW.US,D,20081124,000000,12.84,13.74,12.76,13.47,1673804,0
+ARW.US,D,20081125,000000,13.8,13.8,12.94,13.18,1548154,0
+ARW.US,D,20081126,000000,12.94,14.01,12.86,13.91,1310725,0
+ARW.US,D,20081128,000000,13.78,13.9,13.52,13.8,567887,0
+ARW.US,D,20081201,000000,13.4,13.4,12.79,12.82,1455847,0
+ARW.US,D,20081202,000000,12.99,13.41,12.61,13.35,1697730,0
+ARW.US,D,20081203,000000,13.08,14.25,13,14.03,1698955,0
+ARW.US,D,20081204,000000,13.78,14.64,13.52,14.25,1992168,0
+ARW.US,D,20081205,000000,13.88,14.54,13.55,14.52,1402902,0
+ARW.US,D,20081208,000000,14.88,15.37,14.79,15.15,943425,0
+ARW.US,D,20081209,000000,15.02,16.15,14.77,15.47,1482725,0
+ARW.US,D,20081210,000000,15.57,15.84,15.09,15.38,810738,0
+ARW.US,D,20081211,000000,15.23,15.68,14.87,15.02,666714,0
+ARW.US,D,20081212,000000,14.56,16.64,14.44,16.38,1723162,0
+ARW.US,D,20081215,000000,16.45,16.45,15.53,15.78,1467257,0
+ARW.US,D,20081216,000000,16.06,17.12,15.91,17.04,1192950,0
+ARW.US,D,20081217,000000,16.91,18.04,16.77,17.74,1548689,0
+ARW.US,D,20081218,000000,17.98,17.98,17.08,17.42,1053647,0
+ARW.US,D,20081219,000000,17.5,18.01,17.39,17.85,1232173,0
+ARW.US,D,20081222,000000,17.91,17.91,16.73,17.2,770463,0
+ARW.US,D,20081223,000000,17.34,17.74,17.06,17.43,781942,0
+ARW.US,D,20081224,000000,17.32,17.59,17.08,17.56,207807,0
+ARW.US,D,20081226,000000,17.55,17.86,17.49,17.85,325318,0
+ARW.US,D,20081229,000000,17.88,17.92,17.47,17.92,572067,0
+ARW.US,D,20081230,000000,17.94,18.41,17.81,18.37,560496,0
+ARW.US,D,20081231,000000,18.47,19.05,18.38,18.84,734143,0
+ARW.US,D,20090102,000000,18.85,19.78,18.63,19.66,691659,0
+ARW.US,D,20090105,000000,19.5,20.31,19.24,20.29,1239499,0
+ARW.US,D,20090106,000000,20.5,21.32,20.39,21.07,1726566,0
+ARW.US,D,20090107,000000,20.72,20.72,19.89,20.08,1508223,0
+ARW.US,D,20090108,000000,20.1,20.33,18.84,19.02,2324449,0
+ARW.US,D,20090109,000000,19.19,19.23,18.4,19.01,1578790,0
+ARW.US,D,20090112,000000,19.01,19.32,18.56,18.81,1099064,0
+ARW.US,D,20090113,000000,18.79,19.44,17.98,19.19,1661541,0
+ARW.US,D,20090114,000000,19.04,19.17,18.28,18.49,1059543,0
+ARW.US,D,20090115,000000,18.5,18.99,17.82,18.84,660887,0
+ARW.US,D,20090116,000000,19.17,19.46,18.52,19.29,699305,0
+ARW.US,D,20090120,000000,19.14,19.36,17.65,17.72,1308901,0
+ARW.US,D,20090121,000000,18.12,18.31,17.58,18.3,1659546,0
+ARW.US,D,20090122,000000,17.9,18.46,17.4,18.05,1200850,0
+ARW.US,D,20090123,000000,17.65,19.14,17.59,18.78,884158,0
+ARW.US,D,20090126,000000,18.83,19.63,18.68,19.01,854153,0
+ARW.US,D,20090127,000000,19.2,20.08,19.02,19.92,1206902,0
+ARW.US,D,20090128,000000,20.23,20.56,19.78,20.04,1904151,0
+ARW.US,D,20090129,000000,19.84,19.89,19.21,19.71,1192296,0
+ARW.US,D,20090130,000000,19.73,19.88,18.97,19.07,932250,0
+ARW.US,D,20090202,000000,18.07,18.33,16.35,17.92,2204984,0
+ARW.US,D,20090203,000000,18.05,18.16,17.45,17.79,1556679,0
+ARW.US,D,20090204,000000,17.81,18.4,17.73,18.12,1403865,0
+ARW.US,D,20090205,000000,17.99,19.06,17.04,18.76,1573902,0
+ARW.US,D,20090206,000000,18.74,19.58,18.57,19.49,1277092,0
+ARW.US,D,20090209,000000,19.17,19.66,19.09,19.62,1184694,0
+ARW.US,D,20090210,000000,19.1,19.98,17.97,18.24,1903821,0
+ARW.US,D,20090211,000000,18.29,18.62,17.72,18.08,1440863,0
+ARW.US,D,20090212,000000,17.74,18.85,17.56,18.82,1481651,0
+ARW.US,D,20090213,000000,18.92,19.81,18.84,19.07,1141391,0
+ARW.US,D,20090217,000000,18.47,18.77,17.86,17.93,1706695,0
+ARW.US,D,20090218,000000,18.08,18.14,17.52,17.96,1299711,0
+ARW.US,D,20090219,000000,17.89,18.4,17.13,17.19,968100,0
+ARW.US,D,20090220,000000,16.95,17.28,16.61,16.91,934619,0
+ARW.US,D,20090223,000000,16.99,17.25,16.52,16.62,1323801,0
+ARW.US,D,20090224,000000,16.71,18,16.69,17.83,1554379,0
+ARW.US,D,20090225,000000,17.75,18.09,17.15,17.69,1042909,0
+ARW.US,D,20090226,000000,17.9,18.12,16.68,16.82,1465423,0
+ARW.US,D,20090227,000000,16.5,17.11,16.33,16.63,982338,0
+ARW.US,D,20090302,000000,16.25,16.43,15.7,15.75,809903,0
+ARW.US,D,20090303,000000,15.93,16.08,15.62,15.81,1008193,0
+ARW.US,D,20090304,000000,15.88,17.06,15.88,16.76,1258669,0
+ARW.US,D,20090305,000000,16.5,16.8,15.86,16.02,1348383,0
+ARW.US,D,20090306,000000,16.29,16.38,15.26,15.59,1537121,0
+ARW.US,D,20090309,000000,15.45,15.98,15.09,15.17,1181772,0
+ARW.US,D,20090310,000000,15.32,16.27,15,16.27,1409317,0
+ARW.US,D,20090311,000000,16.25,16.82,15.91,16.71,1292542,0
+ARW.US,D,20090312,000000,16.64,17.49,16.15,17.43,1034257,0
+ARW.US,D,20090313,000000,17.5,17.92,17.38,17.76,711685,0
+ARW.US,D,20090316,000000,18.16,18.16,17.41,17.49,673668,0
+ARW.US,D,20090317,000000,17.57,17.98,17.21,17.98,641882,0
+ARW.US,D,20090318,000000,17.87,19.01,17.65,18.9,1202930,0
+ARW.US,D,20090319,000000,19.01,19.08,18.5,18.71,476265,0
+ARW.US,D,20090320,000000,18.75,18.89,17.78,18.1,759573,0
+ARW.US,D,20090323,000000,18.44,19.46,18.23,19.45,633696,0
+ARW.US,D,20090324,000000,19.15,20.17,19.15,19.92,1053037,0
+ARW.US,D,20090325,000000,19.8,20.71,19.13,19.82,1332828,0
+ARW.US,D,20090326,000000,20.11,20.8,19.82,20.78,1432453,0
+ARW.US,D,20090327,000000,20.46,20.66,19.76,19.81,880840,0
+ARW.US,D,20090330,000000,19.01,19.39,18.4,18.63,971207,0
+ARW.US,D,20090331,000000,18.82,19.48,18.77,19.06,721979,0
+ARW.US,D,20090401,000000,18.69,19.62,18.41,19.57,824685,0
+ARW.US,D,20090402,000000,19.94,21.09,19.94,20.73,836799,0
+ARW.US,D,20090403,000000,20.67,20.8,19.96,20.66,1102408,0
+ARW.US,D,20090406,000000,20.16,20.5,19.29,19.63,1696019,0
+ARW.US,D,20090407,000000,19.05,19.46,18.71,18.82,1192931,0
+ARW.US,D,20090408,000000,19,19.3,18.61,19.21,1496952,0
+ARW.US,D,20090409,000000,19.64,19.89,19.47,19.81,990845,0
+ARW.US,D,20090413,000000,19.69,19.71,19.17,19.42,711364,0
+ARW.US,D,20090414,000000,19.24,19.57,19.06,19.3,798745,0
+ARW.US,D,20090415,000000,19.19,19.71,19.07,19.66,683907,0
+ARW.US,D,20090416,000000,19.84,21.28,19.82,21.23,1046154,0
+ARW.US,D,20090417,000000,21.2,21.28,20.48,20.63,832083,0
+ARW.US,D,20090420,000000,20.23,20.27,19.31,19.57,813538,0
+ARW.US,D,20090421,000000,19.55,19.83,18.92,19.21,1701876,0
+ARW.US,D,20090422,000000,19.01,20.52,19,20.06,1101523,0
+ARW.US,D,20090423,000000,20,20.16,19.33,20.05,1604596,0
+ARW.US,D,20090424,000000,20.29,20.55,19.78,20.42,683798,0
+ARW.US,D,20090427,000000,20.08,21.04,19.85,20.86,927718,0
+ARW.US,D,20090428,000000,20.72,21.61,20.33,21.34,1586092,0
+ARW.US,D,20090429,000000,21.35,22.89,20.9,22.56,1937995,0
+ARW.US,D,20090430,000000,22.77,23.77,22.08,22.74,2066935,0
+ARW.US,D,20090501,000000,22.37,23.04,22.35,23,1138930,0
+ARW.US,D,20090504,000000,23.22,24.65,22.95,24.37,1817572,0
+ARW.US,D,20090505,000000,24.24,24.61,23.21,23.6,2227894,0
+ARW.US,D,20090506,000000,23.96,24.05,23.15,23.6,1462077,0
+ARW.US,D,20090507,000000,24.11,24.11,21.66,21.99,1699496,0
+ARW.US,D,20090508,000000,22.36,22.98,21.9,22.94,1279308,0
+ARW.US,D,20090511,000000,22.5,22.54,21.86,22.07,1135425,0
+ARW.US,D,20090512,000000,22.13,22.35,20.92,21.46,1850254,0
+ARW.US,D,20090513,000000,21.2,21.26,20.47,20.77,1112161,0
+ARW.US,D,20090514,000000,20.77,21.64,20.77,21.34,1006636,0
+ARW.US,D,20090515,000000,21.34,21.79,21.12,21.2,1061129,0
+ARW.US,D,20090518,000000,21.39,21.74,20.97,21.68,1218780,0
+ARW.US,D,20090519,000000,21.69,23.03,21.39,22.79,1607874,0
+ARW.US,D,20090520,000000,22.87,23.88,22.76,23.24,2146314,0
+ARW.US,D,20090521,000000,23.03,23.41,22.78,23.17,1394301,0
+ARW.US,D,20090522,000000,23.22,23.33,22.23,22.29,960550,0
+ARW.US,D,20090526,000000,22.05,23.58,22.03,23.38,1183890,0
+ARW.US,D,20090527,000000,23.37,23.79,22.96,23.02,1007780,0
+ARW.US,D,20090528,000000,23.28,24.13,22.75,24.07,1064155,0
+ARW.US,D,20090529,000000,24.2,24.5,23.68,24.19,1102788,0
+ARW.US,D,20090601,000000,24.54,25.46,24.54,24.97,1667789,0
+ARW.US,D,20090602,000000,24.92,25.88,24.51,24.62,2595979,0
+ARW.US,D,20090603,000000,22.65,23.96,22.65,23.01,3038938,0
+ARW.US,D,20090604,000000,23.23,23.62,22.89,23.55,1634670,0
+ARW.US,D,20090605,000000,23.94,23.95,22.82,23.02,1359622,0
+ARW.US,D,20090608,000000,22.97,23,22.06,22.61,1473286,0
+ARW.US,D,20090609,000000,22.69,23.3,22.52,23.13,1025714,0
+ARW.US,D,20090610,000000,23.24,23.37,22.5,22.81,572736,0
+ARW.US,D,20090611,000000,22.96,23.48,22.91,23.36,995291,0
+ARW.US,D,20090612,000000,22.95,23.14,21.94,22.38,1296537,0
+ARW.US,D,20090615,000000,22.19,22.19,21.31,21.51,921758,0
+ARW.US,D,20090616,000000,21.73,21.85,21.01,21.21,596456,0
+ARW.US,D,20090617,000000,20.9,21.3,20.76,21.08,543947,0
+ARW.US,D,20090618,000000,21.14,21.57,20.73,21.41,1102223,0
+ARW.US,D,20090619,000000,21.77,21.77,21.18,21.43,702524,0
+ARW.US,D,20090622,000000,21.25,21.29,20.37,20.39,892894,0
+ARW.US,D,20090623,000000,20.52,20.66,20.11,20.32,737692,0
+ARW.US,D,20090624,000000,20.47,21.13,20.39,20.78,814052,0
+ARW.US,D,20090625,000000,20.64,21.28,20.5,21.18,678104,0
+ARW.US,D,20090626,000000,21.12,21.47,20.89,21.28,1365351,0
+ARW.US,D,20090629,000000,21.29,21.71,20.98,21.42,699554,0
+ARW.US,D,20090630,000000,21.61,21.69,20.83,21.24,1253184,0
+ARW.US,D,20090701,000000,21.35,21.71,21.13,21.53,1059374,0
+ARW.US,D,20090702,000000,21.13,21.25,20.88,21.11,790247,0
+ARW.US,D,20090706,000000,21,21.12,20.55,20.71,1040410,0
+ARW.US,D,20090707,000000,20.7,20.8,20.12,20.17,1345247,0
+ARW.US,D,20090708,000000,20.19,20.79,19.75,20.18,1442246,0
+ARW.US,D,20090709,000000,20.35,20.53,20.08,20.14,1353473,0
+ARW.US,D,20090710,000000,20.04,20.28,19.87,20.02,942933,0
+ARW.US,D,20090713,000000,20.05,20.36,19.57,20.22,1321719,0
+ARW.US,D,20090714,000000,20.25,20.69,19.98,20.64,1058713,0
+ARW.US,D,20090715,000000,20.81,22.25,20.78,22.23,1796013,0
+ARW.US,D,20090716,000000,22.21,23.11,22.1,23.02,966517,0
+ARW.US,D,20090717,000000,23.02,23.67,22.67,23.16,870259,0
+ARW.US,D,20090720,000000,23.27,23.58,23.09,23.5,1246627,0
+ARW.US,D,20090721,000000,23.51,23.64,22.76,23.34,959209,0
+ARW.US,D,20090722,000000,23.32,24.3,23.29,24.09,1301888,0
+ARW.US,D,20090723,000000,24.01,24.76,23.83,24.64,1075716,0
+ARW.US,D,20090724,000000,24.36,25,24.3,24.95,1303145,0
+ARW.US,D,20090727,000000,24.53,24.95,24.28,24.6,1257026,0
+ARW.US,D,20090728,000000,24.38,24.65,23.84,24.51,1511126,0
+ARW.US,D,20090729,000000,24.27,25.22,24.27,24.79,1211264,0
+ARW.US,D,20090730,000000,25.08,26.33,24.89,26.07,1723211,0
+ARW.US,D,20090731,000000,26.1,26.1,25.57,25.77,797914,0
+ARW.US,D,20090803,000000,25.98,26.64,25.36,26.58,1157107,0
+ARW.US,D,20090804,000000,26.52,27.34,26.44,27.23,959606,0
+ARW.US,D,20090805,000000,26.96,27.1,25.94,26.07,913383,0
+ARW.US,D,20090806,000000,26.25,26.35,25.63,25.74,638313,0
+ARW.US,D,20090807,000000,26.01,26.43,25.58,26.4,720551,0
+ARW.US,D,20090810,000000,26.18,26.53,25.82,26.12,489217,0
+ARW.US,D,20090811,000000,25.83,26.25,25.51,25.89,721133,0
+ARW.US,D,20090812,000000,25.98,26.98,25.85,26.52,898793,0
+ARW.US,D,20090813,000000,26.56,26.78,25.95,26.08,1200417,0
+ARW.US,D,20090814,000000,26.01,26.22,25.61,25.87,620343,0
+ARW.US,D,20090817,000000,25.3,25.53,24.9,25.1,791814,0
+ARW.US,D,20090818,000000,25.22,26.32,25.11,26.14,808139,0
+ARW.US,D,20090819,000000,25.79,26.56,25.79,26.46,747585,0
+ARW.US,D,20090820,000000,26.5,27.02,26.32,26.94,743846,0
+ARW.US,D,20090821,000000,26.82,27.62,26.82,27.49,443810,0
+ARW.US,D,20090824,000000,27.47,27.78,27.2,27.31,598903,0
+ARW.US,D,20090825,000000,27.52,28.16,27.32,28,757656,0
+ARW.US,D,20090826,000000,27.89,27.9,27.41,27.76,924727,0
+ARW.US,D,20090827,000000,27.83,28,27.35,27.96,850387,0
+ARW.US,D,20090828,000000,27.93,28.2,27.78,28.14,841945,0
+ARW.US,D,20090831,000000,27.98,27.98,27.3,27.64,509018,0
+ARW.US,D,20090901,000000,27.57,28.15,26.89,27.04,651999,0
+ARW.US,D,20090902,000000,26.95,27.51,26.95,27.07,356202,0
+ARW.US,D,20090903,000000,27.18,27.53,26.92,27.53,391223,0
+ARW.US,D,20090904,000000,27.53,28.4,27.31,28.11,398003,0
+ARW.US,D,20090908,000000,28.38,28.51,27.91,28.38,990540,0
+ARW.US,D,20090909,000000,28.38,28.98,28.13,28.94,550084,0
+ARW.US,D,20090910,000000,28.85,29.06,28.65,28.86,525601,0
+ARW.US,D,20090911,000000,28.9,29,28.15,28.49,886363,0
+ARW.US,D,20090914,000000,28.23,28.56,28.15,28.39,718540,0
+ARW.US,D,20090915,000000,28.35,29.01,28.34,29,836158,0
+ARW.US,D,20090916,000000,29.06,29.1,28.67,28.91,931344,0
+ARW.US,D,20090917,000000,28.85,29,28.66,28.74,694152,0
+ARW.US,D,20090918,000000,28.86,29,28.45,28.51,525862,0
+ARW.US,D,20090921,000000,28.36,29.12,28.33,28.98,674375,0
+ARW.US,D,20090922,000000,29.16,29.51,28.93,29.39,643597,0
+ARW.US,D,20090923,000000,29.6,30,29.38,29.44,960278,0
+ARW.US,D,20090924,000000,29.42,29.77,28.51,28.54,1048196,0
+ARW.US,D,20090925,000000,28.47,28.65,27.86,28.23,634677,0
+ARW.US,D,20090928,000000,28.31,29.07,28.26,28.68,550709,0
+ARW.US,D,20090929,000000,28.71,28.97,28.18,28.27,1089983,0
+ARW.US,D,20090930,000000,28.28,28.57,27.56,28.15,1281872,0
+ARW.US,D,20091001,000000,28.15,28.23,27.18,27.2,1081571,0
+ARW.US,D,20091002,000000,27,27.21,26.72,26.86,736837,0
+ARW.US,D,20091005,000000,27.04,27.14,26.42,27.13,1157400,0
+ARW.US,D,20091006,000000,27.32,27.76,27.17,27.65,1018524,0
+ARW.US,D,20091007,000000,27.53,27.66,27.15,27.34,740865,0
+ARW.US,D,20091008,000000,27.51,27.63,26.81,27.18,1525564,0
+ARW.US,D,20091009,000000,27.07,28.01,27.05,27.96,892625,0
+ARW.US,D,20091012,000000,28.12,28.71,28.03,28.3,684674,0
+ARW.US,D,20091013,000000,28.27,28.33,27.86,28.22,511008,0
+ARW.US,D,20091014,000000,28.52,29.1,28.35,28.72,1020234,0
+ARW.US,D,20091015,000000,28.46,28.5,27.81,28.39,1555067,0
+ARW.US,D,20091016,000000,28.14,28.31,27.38,27.54,1300255,0
+ARW.US,D,20091019,000000,27.59,27.7,27.08,27.14,1469631,0
+ARW.US,D,20091020,000000,27.12,27.66,27.07,27.42,1223924,0
+ARW.US,D,20091021,000000,27.41,28.35,27.39,27.67,1607786,0
+ARW.US,D,20091022,000000,27.73,28.27,27.24,28.07,912660,0
+ARW.US,D,20091023,000000,28.49,28.49,27.29,27.34,746995,0
+ARW.US,D,20091026,000000,27.33,28.1,27.29,27.53,1370702,0
+ARW.US,D,20091027,000000,27.67,28.2,27.31,27.62,1289272,0
+ARW.US,D,20091028,000000,27.72,27.72,25.52,25.65,1801510,0
+ARW.US,D,20091029,000000,25.81,26.41,25.51,25.85,1497035,0
+ARW.US,D,20091030,000000,25.68,26.06,25.27,25.34,1949370,0
+ARW.US,D,20091102,000000,25.45,25.99,24.97,25.36,1151818,0
+ARW.US,D,20091103,000000,25.22,25.89,24.85,25.83,1320388,0
+ARW.US,D,20091104,000000,26.06,26.16,25.7,25.8,1095829,0
+ARW.US,D,20091105,000000,26.07,26.94,26.01,26.89,1250821,0
+ARW.US,D,20091106,000000,26.75,27.24,26.6,26.92,1050379,0
+ARW.US,D,20091109,000000,27.22,27.48,27.06,27.38,775815,0
+ARW.US,D,20091110,000000,27.35,27.86,27.23,27.39,1268624,0
+ARW.US,D,20091111,000000,27.68,27.8,27.26,27.64,740826,0
+ARW.US,D,20091112,000000,27.56,27.82,26.99,27.08,556558,0
+ARW.US,D,20091113,000000,27.22,27.43,26.73,27.26,541643,0
+ARW.US,D,20091116,000000,27.42,27.88,27.39,27.77,763368,0
+ARW.US,D,20091117,000000,27.74,27.81,27.15,27.74,679864,0
+ARW.US,D,20091118,000000,27.71,27.79,27.23,27.5,963245,0
+ARW.US,D,20091119,000000,27.2,27.26,26.4,26.61,569581,0
+ARW.US,D,20091120,000000,26.43,26.62,26.29,26.47,566360,0
+ARW.US,D,20091123,000000,26.76,27.17,26.66,26.96,882728,0
+ARW.US,D,20091124,000000,26.8,27.08,26.54,26.93,527456,0
+ARW.US,D,20091125,000000,26.9,26.97,26.7,26.85,702489,0
+ARW.US,D,20091127,000000,25.91,26.65,25.89,26.49,242461,0
+ARW.US,D,20091130,000000,26.43,26.43,25.88,26.28,929619,0
+ARW.US,D,20091201,000000,26.48,27.12,26.48,26.98,596196,0
+ARW.US,D,20091202,000000,27.03,27.57,26.9,27.51,591470,0
+ARW.US,D,20091203,000000,27.58,28.19,27.56,27.61,857233,0
+ARW.US,D,20091204,000000,27.99,28.3,27.52,27.95,602098,0
+ARW.US,D,20091207,000000,27.73,28.34,27.59,27.84,542683,0
+ARW.US,D,20091208,000000,27.62,27.76,27.18,27.52,648327,0
+ARW.US,D,20091209,000000,27.4,27.64,27.07,27.5,631521,0
+ARW.US,D,20091210,000000,27.71,27.91,27.29,27.52,525097,0
+ARW.US,D,20091211,000000,27.59,27.77,27.22,27.35,606365,0
+ARW.US,D,20091214,000000,27.55,27.81,27.15,27.4,2581665,0
+ARW.US,D,20091215,000000,27.46,28.36,27.22,28.06,1158070,0
+ARW.US,D,20091216,000000,28.14,28.58,28.03,28.2,554448,0
+ARW.US,D,20091217,000000,27.88,27.96,27.37,27.5,810457,0
+ARW.US,D,20091218,000000,27.64,27.91,27.14,27.88,1258486,0
+ARW.US,D,20091221,000000,28.15,29,28.15,28.69,1715438,0
+ARW.US,D,20091222,000000,28.81,29.37,28.76,29.25,673161,0
+ARW.US,D,20091223,000000,29.25,29.52,29.15,29.25,505742,0
+ARW.US,D,20091224,000000,29.41,29.58,29.29,29.38,349208,0
+ARW.US,D,20091228,000000,29.51,29.75,29.45,29.64,429178,0
+ARW.US,D,20091229,000000,29.77,29.77,29.46,29.51,572623,0
+ARW.US,D,20091230,000000,29.47,30.01,29.28,29.98,711618,0
+ARW.US,D,20091231,000000,30.08,30.1,29.61,29.61,720554,0
+ARW.US,D,20100104,000000,29.78,30.13,29.65,29.7,917840,0
+ARW.US,D,20100105,000000,29.73,30.01,29.41,29.97,829950,0
+ARW.US,D,20100106,000000,29.93,30.03,29.5,29.59,617919,0
+ARW.US,D,20100107,000000,29.51,29.56,29,29.22,931659,0
+ARW.US,D,20100108,000000,29.18,30.11,29.18,30.08,921121,0
+ARW.US,D,20100111,000000,30.15,30.23,29.46,29.62,699864,0
+ARW.US,D,20100112,000000,29.47,29.47,28.67,28.94,736868,0
+ARW.US,D,20100113,000000,29.12,29.3,28.69,29.16,453933,0
+ARW.US,D,20100114,000000,29.04,29.43,28.92,29.28,448660,0
+ARW.US,D,20100115,000000,29.22,29.22,28.54,28.73,962436,0
+ARW.US,D,20100119,000000,28.72,28.9,28.46,28.7,672339,0
+ARW.US,D,20100120,000000,28.31,28.85,28.25,28.77,1107215,0
+ARW.US,D,20100121,000000,28.84,29.27,28.07,28.16,1430199,0
+ARW.US,D,20100122,000000,28.21,28.34,27.31,27.36,600577,0
+ARW.US,D,20100125,000000,27.57,27.98,27.46,27.79,551916,0
+ARW.US,D,20100126,000000,27.72,27.87,27.46,27.55,637378,0
+ARW.US,D,20100127,000000,27.52,27.79,26.97,27.64,731664,0
+ARW.US,D,20100128,000000,27.65,27.66,26.47,26.95,458746,0
+ARW.US,D,20100129,000000,27.09,27.24,26.17,26.27,917509,0
+ARW.US,D,20100201,000000,26.85,27.22,26.7,27.11,1326063,0
+ARW.US,D,20100202,000000,27.11,27.35,26.81,27.17,1824789,0
+ARW.US,D,20100203,000000,27.43,27.89,27.18,27.2,1383665,0
+ARW.US,D,20100204,000000,27.05,27.07,25.97,26.07,2121949,0
+ARW.US,D,20100205,000000,26.04,26.35,25.8,26.23,1997023,0
+ARW.US,D,20100208,000000,26.35,26.93,26.02,26.77,1756005,0
+ARW.US,D,20100209,000000,27.17,27.26,26.43,26.99,1189550,0
+ARW.US,D,20100210,000000,26.87,27.28,26.71,27.07,848816,0
+ARW.US,D,20100211,000000,26.96,27.63,26.57,27.5,756710,0
+ARW.US,D,20100212,000000,27.23,27.98,26.93,27.96,1295988,0
+ARW.US,D,20100216,000000,28.14,28.31,27.75,28.3,599399,0
+ARW.US,D,20100217,000000,28.45,28.53,28.23,28.44,621282,0
+ARW.US,D,20100218,000000,28.46,28.84,28.41,28.81,448090,0
+ARW.US,D,20100219,000000,28.68,28.85,28.5,28.6,668521,0
+ARW.US,D,20100222,000000,28.74,28.8,28.5,28.6,862739,0
+ARW.US,D,20100223,000000,28.47,28.67,27.86,28.03,1148153,0
+ARW.US,D,20100224,000000,28.18,28.81,28.12,28.48,1028551,0
+ARW.US,D,20100225,000000,28.02,28.38,27.75,28.34,968562,0
+ARW.US,D,20100226,000000,28.3,28.38,28.02,28.21,927864,0
+ARW.US,D,20100301,000000,28.37,29.34,28.36,28.97,1607072,0
+ARW.US,D,20100302,000000,29.06,29.2,28.76,28.91,991007,0
+ARW.US,D,20100303,000000,28.93,29.2,28.76,28.92,790097,0
+ARW.US,D,20100304,000000,28.89,28.99,28.61,28.73,638467,0
+ARW.US,D,20100305,000000,28.86,29.06,28.7,28.94,632576,0
+ARW.US,D,20100308,000000,28.82,28.92,28.56,28.73,932526,0
+ARW.US,D,20100309,000000,28.53,29.07,28.47,28.96,1089711,0
+ARW.US,D,20100310,000000,28.9,29.47,28.88,29.34,656587,0
+ARW.US,D,20100311,000000,29.14,29.45,28.95,29.25,415599,0
+ARW.US,D,20100312,000000,29.13,29.23,28.77,29.15,513498,0
+ARW.US,D,20100315,000000,29.04,29.09,28.64,28.89,535340,0
+ARW.US,D,20100316,000000,29,29.48,28.75,29.48,409387,0
+ARW.US,D,20100317,000000,29.47,30.2,29.44,30.17,770508,0
+ARW.US,D,20100318,000000,30.18,30.35,29.92,29.98,720384,0
+ARW.US,D,20100319,000000,29.99,30.12,29.3,29.89,1094413,0
+ARW.US,D,20100322,000000,29.59,30.17,29.55,29.93,1059811,0
+ARW.US,D,20100323,000000,29.9,30.83,29.8,30.77,1030471,0
+ARW.US,D,20100324,000000,30.7,30.71,29.64,29.64,861939,0
+ARW.US,D,20100325,000000,29.97,30.03,29.14,29.14,647995,0
+ARW.US,D,20100326,000000,29.31,29.31,28.81,28.89,616383,0
+ARW.US,D,20100329,000000,29.05,29.67,29.05,29.45,800662,0
+ARW.US,D,20100330,000000,29.57,30.28,29.47,30.22,939039,0
+ARW.US,D,20100331,000000,30.28,30.44,30,30.13,1882669,0
+ARW.US,D,20100401,000000,30.34,30.85,29.83,29.97,952154,0
+ARW.US,D,20100405,000000,30.15,30.81,29.92,30.8,721319,0
+ARW.US,D,20100406,000000,30.54,30.75,30.05,30.13,795445,0
+ARW.US,D,20100407,000000,30.01,30.46,29.96,30.43,863034,0
+ARW.US,D,20100408,000000,30.42,30.42,29.66,29.82,853689,0
+ARW.US,D,20100409,000000,29.94,30.01,29.49,30,901777,0
+ARW.US,D,20100412,000000,30,30.29,29.8,30.21,547714,0
+ARW.US,D,20100413,000000,30.22,30.68,30.22,30.66,815639,0
+ARW.US,D,20100414,000000,30.92,31.71,30.86,31.71,943762,0
+ARW.US,D,20100415,000000,31.76,31.99,31.32,31.53,736878,0
+ARW.US,D,20100416,000000,31.39,31.43,30.79,31.26,870136,0
+ARW.US,D,20100419,000000,31.22,31.41,30.4,30.84,898198,0
+ARW.US,D,20100420,000000,31.03,31.32,30.87,31.2,446642,0
+ARW.US,D,20100421,000000,31.29,31.62,30.95,31.15,612876,0
+ARW.US,D,20100422,000000,30.83,31.26,30.31,31.23,684208,0
+ARW.US,D,20100423,000000,31.27,31.61,31.02,31.57,648661,0
+ARW.US,D,20100426,000000,31.68,32.06,31.43,31.78,717169,0
+ARW.US,D,20100427,000000,31.63,31.93,30.85,30.92,953247,0
+ARW.US,D,20100428,000000,31.04,31.29,30.56,31.14,759793,0
+ARW.US,D,20100429,000000,31.33,31.81,31.27,31.8,977943,0
+ARW.US,D,20100430,000000,31.8,31.92,30.5,30.5,1120542,0
+ARW.US,D,20100503,000000,32.39,32.5,31.42,31.8,2075281,0
+ARW.US,D,20100504,000000,31.53,31.63,29.16,29.67,2475910,0
+ARW.US,D,20100505,000000,29.39,29.73,28.93,29.04,1691019,0
+ARW.US,D,20100506,000000,28.81,29.22,26.26,28.22,2174331,0
+ARW.US,D,20100507,000000,28.22,28.72,27.13,27.49,3274919,0
+ARW.US,D,20100510,000000,29.15,29.37,28.23,29.37,2453234,0
+ARW.US,D,20100511,000000,28.94,29.77,28.86,29.15,2281590,0
+ARW.US,D,20100512,000000,29.24,29.63,29.15,29.49,1546561,0
+ARW.US,D,20100513,000000,29.35,29.95,29.24,29.63,1608267,0
+ARW.US,D,20100514,000000,29.4,29.58,28.71,28.96,2217699,0
+ARW.US,D,20100517,000000,29.03,29.42,27.66,28.66,1743800,0
+ARW.US,D,20100518,000000,28.94,28.94,27.15,27.41,1622795,0
+ARW.US,D,20100519,000000,27.21,27.72,26.86,27.59,1759203,0
+ARW.US,D,20100520,000000,26.84,27.41,26.19,26.61,2367634,0
+ARW.US,D,20100521,000000,26.23,27.23,25.99,26.85,1959846,0
+ARW.US,D,20100524,000000,26.66,27.24,26.55,26.56,3040686,0
+ARW.US,D,20100525,000000,25.78,26.7,25.24,26.59,3675515,0
+ARW.US,D,20100526,000000,26.69,27.24,26.47,26.59,1869419,0
+ARW.US,D,20100527,000000,27.09,27.9,26.86,27.87,1470264,0
+ARW.US,D,20100528,000000,27.79,27.86,27.14,27.28,1952847,0
+ARW.US,D,20100601,000000,26.98,27.21,26.11,26.11,1365665,0
+ARW.US,D,20100602,000000,26.25,26.42,25.82,26.41,1377915,0
+ARW.US,D,20100603,000000,26.7,26.76,26.07,26.48,1657043,0
+ARW.US,D,20100604,000000,25.93,26.18,25.34,25.4,3219814,0
+ARW.US,D,20100607,000000,25.4,25.45,24.26,24.27,2008283,0
+ARW.US,D,20100608,000000,24.27,24.44,23.85,24.39,1840503,0
+ARW.US,D,20100609,000000,24.52,25.06,24.17,24.31,1837868,0
+ARW.US,D,20100610,000000,24.85,25.21,24.67,25.21,1232674,0
+ARW.US,D,20100611,000000,24.92,25.49,24.83,25.44,1039950,0
+ARW.US,D,20100614,000000,25.64,26.01,25.24,25.24,1390869,0
+ARW.US,D,20100615,000000,25.77,26.39,25.44,26.36,1034917,0
+ARW.US,D,20100616,000000,26.1,26.43,25.97,26.06,1231093,0
+ARW.US,D,20100617,000000,26.11,26.13,25.2,25.94,1398699,0
+ARW.US,D,20100618,000000,25.99,26.03,25.7,25.75,985412,0
+ARW.US,D,20100621,000000,26.16,26.3,25.27,25.47,1149002,0
+ARW.US,D,20100622,000000,25.5,25.91,24.88,24.96,971832,0
+ARW.US,D,20100623,000000,24.87,25.02,24.51,24.64,1587532,0
+ARW.US,D,20100624,000000,24.53,24.62,23.94,24.07,1032942,0
+ARW.US,D,20100625,000000,24.21,24.47,23.87,24.11,2151534,0
+ARW.US,D,20100628,000000,24.23,24.83,23.95,24.19,1289935,0
+ARW.US,D,20100629,000000,23.76,23.77,22.8,22.93,1909609,0
+ARW.US,D,20100630,000000,22.82,23.16,22.26,22.35,1948029,0
+ARW.US,D,20100701,000000,22.41,22.61,21.79,22.15,2716702,0
+ARW.US,D,20100702,000000,22.25,22.48,22.05,22.27,1177189,0
+ARW.US,D,20100706,000000,22.6,22.83,21.76,22.01,902260,0
+ARW.US,D,20100707,000000,22.03,22.94,21.95,22.86,1283222,0
+ARW.US,D,20100708,000000,23,23.46,22.93,23.2,1261968,0
+ARW.US,D,20100709,000000,23.22,23.36,22.91,23.25,726475,0
+ARW.US,D,20100712,000000,23.31,23.49,22.86,23.27,812656,0
+ARW.US,D,20100713,000000,23.58,23.92,23.32,23.81,1237789,0
+ARW.US,D,20100714,000000,23.76,24.29,23.71,23.88,1017696,0
+ARW.US,D,20100715,000000,23.91,23.98,23.41,23.89,1031220,0
+ARW.US,D,20100716,000000,23.69,23.8,22.72,22.76,1356451,0
+ARW.US,D,20100719,000000,22.9,23.18,22.56,23.08,667039,0
+ARW.US,D,20100720,000000,22.69,22.97,22.2,22.9,1311696,0
+ARW.US,D,20100721,000000,23.13,23.19,22.62,22.68,1315100,0
+ARW.US,D,20100722,000000,23.07,23.61,23.05,23.37,818702,0
+ARW.US,D,20100723,000000,23.23,23.71,23.11,23.71,1015781,0
+ARW.US,D,20100726,000000,23.79,24.31,23.58,24.3,1105897,0
+ARW.US,D,20100727,000000,24.55,24.79,24.05,24.14,1604253,0
+ARW.US,D,20100728,000000,25.38,25.72,24.27,24.44,3720337,0
+ARW.US,D,20100729,000000,24.94,25.18,24.31,24.78,2758181,0
+ARW.US,D,20100730,000000,24.46,25.04,24.02,24.79,2281130,0
+ARW.US,D,20100802,000000,25.26,25.5,24.96,25.36,1592291,0
+ARW.US,D,20100803,000000,25.31,25.51,25.05,25.4,2184837,0
+ARW.US,D,20100804,000000,25.6,26.04,25.4,25.57,1524719,0
+ARW.US,D,20100805,000000,25.4,26.18,25.32,25.91,1483606,0
+ARW.US,D,20100806,000000,25.47,26.35,25.45,26.3,2050759,0
+ARW.US,D,20100809,000000,26.49,26.61,26.15,26.26,902647,0
+ARW.US,D,20100810,000000,25.76,26,25.24,25.34,1561100,0
+ARW.US,D,20100811,000000,24.86,24.94,24.47,24.62,927667,0
+ARW.US,D,20100812,000000,24.14,24.49,23.9,24.14,1612359,0
+ARW.US,D,20100813,000000,24.14,24.3,23.7,23.71,1107274,0
+ARW.US,D,20100816,000000,23.48,24.02,23.32,23.88,759423,0
+ARW.US,D,20100817,000000,24.12,24.63,23.95,24.4,877622,0
+ARW.US,D,20100818,000000,24.41,25.42,24.2,24.94,1451578,0
+ARW.US,D,20100819,000000,24.77,25.04,24.58,24.93,1201567,0
+ARW.US,D,20100820,000000,24.78,24.98,24.5,24.77,1036773,0
+ARW.US,D,20100823,000000,24.93,25.12,24.42,24.42,884349,0
+ARW.US,D,20100824,000000,23.99,24.07,23.63,23.67,1397779,0
+ARW.US,D,20100825,000000,23.36,23.69,23.1,23.52,1563852,0
+ARW.US,D,20100826,000000,23.58,23.82,23.05,23.08,821535,0
+ARW.US,D,20100827,000000,23.3,23.77,22.56,23.71,778484,0
+ARW.US,D,20100830,000000,23.53,23.92,23.23,23.28,610492,0
+ARW.US,D,20100831,000000,23.36,23.46,22.77,22.88,1161895,0
+ARW.US,D,20100901,000000,23.3,24.3,23.28,24.2,1086268,0
+ARW.US,D,20100902,000000,24.29,24.58,23.91,24.58,1047587,0
+ARW.US,D,20100903,000000,24.89,25.44,24.6,25.44,1187418,0
+ARW.US,D,20100907,000000,25.27,25.29,24.61,24.63,878002,0
+ARW.US,D,20100908,000000,24.72,24.99,24.46,24.83,920299,0
+ARW.US,D,20100909,000000,25.19,25.2,24.61,24.71,514210,0
+ARW.US,D,20100910,000000,24.78,24.91,24.49,24.81,543257,0
+ARW.US,D,20100913,000000,25.1,25.5,25.04,25.16,972190,0
+ARW.US,D,20100914,000000,25.08,25.58,25.08,25.18,879198,0
+ARW.US,D,20100915,000000,25.15,25.68,24.93,25.54,704477,0
+ARW.US,D,20100916,000000,25.52,25.62,25.28,25.43,523415,0
+ARW.US,D,20100917,000000,25.52,25.67,25.16,25.16,966477,0
+ARW.US,D,20100920,000000,25.3,25.74,25.16,25.66,637294,0
+ARW.US,D,20100921,000000,25.74,25.93,25.48,25.76,1103300,0
+ARW.US,D,20100922,000000,25.72,25.99,25.42,25.57,638751,0
+ARW.US,D,20100923,000000,25.35,25.91,25.19,25.45,529056,0
+ARW.US,D,20100924,000000,25.84,26.08,25.71,26,773740,0
+ARW.US,D,20100927,000000,26.03,26.03,25.36,25.44,1020469,0
+ARW.US,D,20100928,000000,25.52,26.05,25.11,26.03,899345,0
+ARW.US,D,20100929,000000,25.94,26.9,25.89,26.73,1648610,0
+ARW.US,D,20100930,000000,26.89,27.66,26.33,26.73,1102444,0
+ARW.US,D,20101001,000000,27.11,27.2,26.51,26.78,673065,0
+ARW.US,D,20101004,000000,26.75,26.8,25.84,26.19,632213,0
+ARW.US,D,20101005,000000,26.5,27.04,26.49,26.89,499367,0
+ARW.US,D,20101006,000000,26.99,27.06,26.21,26.64,665175,0
+ARW.US,D,20101007,000000,26.83,26.96,26.01,26.93,1557959,0
+ARW.US,D,20101008,000000,26.99,27.59,26.63,27.55,1032218,0
+ARW.US,D,20101011,000000,27.59,27.84,27.4,27.53,506590,0
+ARW.US,D,20101012,000000,27.61,27.97,27.16,27.84,808073,0
+ARW.US,D,20101013,000000,28.13,28.18,27.55,27.55,1153448,0
+ARW.US,D,20101014,000000,27.54,27.66,27.27,27.47,790692,0
+ARW.US,D,20101015,000000,27.68,27.76,27.07,27.43,804285,0
+ARW.US,D,20101018,000000,27.55,27.55,27.26,27.48,494933,0
+ARW.US,D,20101019,000000,27.11,27.59,27,27.23,725672,0
+ARW.US,D,20101020,000000,27.34,27.7,27.25,27.65,611013,0
+ARW.US,D,20101021,000000,27.75,27.75,27.22,27.62,843301,0
+ARW.US,D,20101022,000000,27.67,28.28,27.57,28.28,569507,0
+ARW.US,D,20101025,000000,28.53,28.84,28.4,28.63,904201,0
+ARW.US,D,20101026,000000,28.51,28.68,28.04,28.42,778053,0
+ARW.US,D,20101027,000000,29.56,30.46,28.85,29.36,2838917,0
+ARW.US,D,20101028,000000,29.53,29.72,29.12,29.67,1512689,0
+ARW.US,D,20101029,000000,29.66,29.99,29.56,29.61,900617,0
+ARW.US,D,20101101,000000,29.8,30,29.32,29.47,708113,0
+ARW.US,D,20101102,000000,29.7,30.16,29.63,29.87,796062,0
+ARW.US,D,20101103,000000,29.91,30.27,29.8,30.16,752791,0
+ARW.US,D,20101104,000000,30.55,31.05,30.48,31.05,656828,0
+ARW.US,D,20101105,000000,31.11,31.37,31.02,31.28,512364,0
+ARW.US,D,20101108,000000,31.15,31.27,30.8,31.03,533335,0
+ARW.US,D,20101109,000000,31.15,31.15,30.21,30.36,685468,0
+ARW.US,D,20101110,000000,30.46,30.75,29.89,30.75,802918,0
+ARW.US,D,20101111,000000,30.32,30.7,30,30.61,1065859,0
+ARW.US,D,20101112,000000,30.41,30.74,29.94,30.03,1041030,0
+ARW.US,D,20101115,000000,30.31,30.87,30.2,30.53,974758,0
+ARW.US,D,20101116,000000,30.24,30.35,29.41,29.58,1275305,0
+ARW.US,D,20101117,000000,29.7,30.05,29.52,29.98,916741,0
+ARW.US,D,20101118,000000,30.26,31.16,30.18,31.02,1243824,0
+ARW.US,D,20101119,000000,30.84,31.36,30.63,31.35,740693,0
+ARW.US,D,20101122,000000,31.26,31.78,31.13,31.74,1057489,0
+ARW.US,D,20101123,000000,31.37,31.49,31,31.25,809010,0
+ARW.US,D,20101124,000000,31.47,32.67,31.47,32.62,771639,0
+ARW.US,D,20101126,000000,32.45,32.45,32.02,32.23,313562,0
+ARW.US,D,20101129,000000,32,32.04,31.35,31.51,1074355,0
+ARW.US,D,20101130,000000,31.15,31.41,30.97,31.01,1428777,0
+ARW.US,D,20101201,000000,31.55,32.2,31.55,32.08,840574,0
+ARW.US,D,20101202,000000,32.11,33.4,32.06,33.34,1093961,0
+ARW.US,D,20101203,000000,33.09,33.74,33.07,33.69,783295,0
+ARW.US,D,20101206,000000,33.63,34.14,33.54,34.08,853688,0
+ARW.US,D,20101207,000000,34.51,34.99,34.33,34.39,1456452,0
+ARW.US,D,20101208,000000,34.39,34.67,34.04,34.24,842111,0
+ARW.US,D,20101209,000000,34.49,34.49,33.96,34.13,636655,0
+ARW.US,D,20101210,000000,34.3,34.42,33.86,34.05,590649,0
+ARW.US,D,20101213,000000,34.22,34.31,33.59,33.85,730387,0
+ARW.US,D,20101214,000000,33.95,34.11,33.56,33.68,820271,0
+ARW.US,D,20101215,000000,33.29,33.95,33.07,33.26,847571,0
+ARW.US,D,20101216,000000,33.35,33.81,33.27,33.76,1030589,0
+ARW.US,D,20101217,000000,33.8,33.92,33.57,33.91,782946,0
+ARW.US,D,20101220,000000,34.01,34.19,33.4,33.51,922805,0
+ARW.US,D,20101221,000000,33.73,34.23,33.63,34.1,612356,0
+ARW.US,D,20101222,000000,34.04,34.16,33.66,34.09,547032,0
+ARW.US,D,20101223,000000,34.12,34.15,33.9,34.01,484870,0
+ARW.US,D,20101227,000000,34,34.34,33.6,34.26,285237,0
+ARW.US,D,20101228,000000,34.28,34.31,33.94,34.17,269959,0
+ARW.US,D,20101229,000000,34.19,34.53,34.19,34.27,227977,0
+ARW.US,D,20101230,000000,34.29,34.44,34.12,34.29,207941,0
+ARW.US,D,20101231,000000,34.13,34.35,34.02,34.25,340324,0
+ARW.US,D,20110103,000000,34.78,35.16,34.53,34.61,503680,0
+ARW.US,D,20110104,000000,34.77,34.93,34.25,34.37,686538,0
+ARW.US,D,20110105,000000,34.15,34.81,34.08,34.64,730958,0
+ARW.US,D,20110106,000000,34.71,35.06,34.43,34.87,643847,0
+ARW.US,D,20110107,000000,34.99,35.19,34.14,34.71,426634,0
+ARW.US,D,20110110,000000,34.66,35.05,34.37,34.92,523151,0
+ARW.US,D,20110111,000000,35.1,35.2,34.45,34.71,621260,0
+ARW.US,D,20110112,000000,35.02,35.02,34.7,34.87,710031,0
+ARW.US,D,20110113,000000,34.8,35.18,34.68,34.98,558597,0
+ARW.US,D,20110114,000000,34.95,35.39,34.85,35.08,743376,0
+ARW.US,D,20110118,000000,35.99,37.6,35.33,37.53,2667827,0
+ARW.US,D,20110119,000000,37.52,37.62,36.62,36.85,964496,0
+ARW.US,D,20110120,000000,36.78,36.92,35.83,36.53,744893,0
+ARW.US,D,20110121,000000,36.89,37.18,36.36,36.98,914211,0
+ARW.US,D,20110124,000000,36.96,37.79,36.96,37.65,911004,0
+ARW.US,D,20110125,000000,37.35,37.66,37.05,37.65,862627,0
+ARW.US,D,20110126,000000,37.83,38.52,37.49,38.14,897656,0
+ARW.US,D,20110127,000000,38.17,38.37,37.59,37.71,894973,0
+ARW.US,D,20110128,000000,37.62,37.81,36.5,36.7,867999,0
+ARW.US,D,20110131,000000,36.84,37.99,36.62,37.8,831833,0
+ARW.US,D,20110201,000000,38.23,39,38.14,38.87,1213824,0
+ARW.US,D,20110202,000000,39,41.08,38.62,40.79,2225481,0
+ARW.US,D,20110203,000000,40.62,41.54,40.54,41.34,1861845,0
+ARW.US,D,20110204,000000,41.22,41.58,40.9,41.45,1025558,0
+ARW.US,D,20110207,000000,41.44,41.77,41.29,41.44,1077107,0
+ARW.US,D,20110208,000000,41.42,41.66,41.08,41.38,1015687,0
+ARW.US,D,20110209,000000,41.29,41.65,40.73,40.99,1698507,0
+ARW.US,D,20110210,000000,40.45,40.93,40.26,40.85,762305,0
+ARW.US,D,20110211,000000,40.64,41.22,40.4,41.14,401024,0
+ARW.US,D,20110214,000000,41.28,41.6,41.07,41.45,765698,0
+ARW.US,D,20110215,000000,41.3,41.81,41.3,41.77,867972,0
+ARW.US,D,20110216,000000,41.92,42.18,41.77,41.86,1666178,0
+ARW.US,D,20110218,000000,42.51,42.51,41.75,42.1,758785,0
+ARW.US,D,20110222,000000,41.46,41.87,40.51,40.53,1078840,0
+ARW.US,D,20110223,000000,40.57,40.63,38.7,39.07,1499209,0
+ARW.US,D,20110224,000000,38.94,39.26,38.18,38.69,1643539,0
+ARW.US,D,20110225,000000,39.1,39.5,38.91,39.41,1105886,0
+ARW.US,D,20110228,000000,39.55,40.09,38.77,39.2,1355169,0
+ARW.US,D,20110301,000000,39.45,39.63,38.14,38.52,894465,0
+ARW.US,D,20110302,000000,38.46,39.3,38.28,38.95,993003,0
+ARW.US,D,20110303,000000,39.35,39.83,39.3,39.56,1051231,0
+ARW.US,D,20110304,000000,39.4,39.55,38.53,38.75,994777,0
+ARW.US,D,20110307,000000,38.76,39.04,37.65,37.99,923419,0
+ARW.US,D,20110308,000000,38.71,40.66,38.65,40.26,1661073,0
+ARW.US,D,20110309,000000,40.21,40.39,38.97,39.17,976351,0
+ARW.US,D,20110310,000000,38.75,39.55,38.23,38.96,1079057,0
+ARW.US,D,20110311,000000,38.52,39.37,38.45,39.16,682008,0
+ARW.US,D,20110314,000000,38.74,39.27,38.51,38.9,837833,0
+ARW.US,D,20110315,000000,37.73,38.89,37.25,38.64,1184828,0
+ARW.US,D,20110316,000000,38.51,39.09,38.12,38.55,1807594,0
+ARW.US,D,20110317,000000,39.28,39.69,38.77,38.79,768039,0
+ARW.US,D,20110318,000000,39.37,39.61,38.69,39.38,1319404,0
+ARW.US,D,20110321,000000,39.94,41.22,39.9,40.73,1279818,0
+ARW.US,D,20110322,000000,40.74,40.84,40.22,40.5,792759,0
+ARW.US,D,20110323,000000,40.65,40.71,39.9,40.53,842621,0
+ARW.US,D,20110324,000000,40.78,41.33,40.58,41.19,854034,0
+ARW.US,D,20110325,000000,41.29,41.57,41.01,41.25,728236,0
+ARW.US,D,20110328,000000,41.27,41.76,40.95,40.98,616948,0
+ARW.US,D,20110329,000000,40.97,41.34,40.5,41.21,724094,0
+ARW.US,D,20110330,000000,41.47,41.59,41.01,41.42,682681,0
+ARW.US,D,20110331,000000,41.41,42.07,41.21,41.88,875352,0
+ARW.US,D,20110401,000000,42.15,42.19,41.01,41.4,1125929,0
+ARW.US,D,20110404,000000,41.59,42.31,41.4,42.13,936276,0
+ARW.US,D,20110405,000000,42.07,42.9,42.05,42.67,936846,0
+ARW.US,D,20110406,000000,42.85,43.28,42.33,42.89,689154,0
+ARW.US,D,20110407,000000,42.92,43.92,42.91,43.86,1013043,0
+ARW.US,D,20110408,000000,43.95,44,43.02,43.12,766368,0
+ARW.US,D,20110411,000000,43.12,43.89,43.03,43.8,1010517,0
+ARW.US,D,20110412,000000,43.52,43.53,41.7,41.91,1210607,0
+ARW.US,D,20110413,000000,42.14,42.82,41.92,42.63,898558,0
+ARW.US,D,20110414,000000,42.15,42.75,41.97,42.41,811406,0
+ARW.US,D,20110415,000000,42.45,42.77,42.06,42.61,825591,0
+ARW.US,D,20110418,000000,41.65,41.8,40.69,41.55,968691,0
+ARW.US,D,20110419,000000,41.6,41.87,41,41.6,1018652,0
+ARW.US,D,20110420,000000,42.44,42.99,42.43,42.74,1674182,0
+ARW.US,D,20110421,000000,43.2,43.44,42.68,43.21,723654,0
+ARW.US,D,20110425,000000,43.27,43.5,43,43.32,479597,0
+ARW.US,D,20110426,000000,43.45,44.75,43.33,44.69,1284907,0
+ARW.US,D,20110427,000000,45.04,47.5,44.81,45.63,2189457,0
+ARW.US,D,20110428,000000,45.66,46.82,45.14,46.06,1985175,0
+ARW.US,D,20110429,000000,46,46.3,45.22,45.59,1015204,0
+ARW.US,D,20110502,000000,45.88,46.23,45.23,45.63,1137426,0
+ARW.US,D,20110503,000000,45.41,45.78,44.29,44.86,775518,0
+ARW.US,D,20110504,000000,44.69,45.47,44.41,45.14,1167099,0
+ARW.US,D,20110505,000000,44.92,45.76,44.15,44.29,1380375,0
+ARW.US,D,20110506,000000,45.15,45.44,44.39,44.67,851080,0
+ARW.US,D,20110509,000000,44.67,45.35,44.22,45.2,891196,0
+ARW.US,D,20110510,000000,45.47,46.49,45.4,46.26,1256810,0
+ARW.US,D,20110511,000000,46.3,46.73,45.71,45.88,1221136,0
+ARW.US,D,20110512,000000,45.69,46.85,45.29,46.53,877181,0
+ARW.US,D,20110513,000000,46.55,46.84,45.81,45.86,698051,0
+ARW.US,D,20110516,000000,45.32,45.96,44.75,44.87,1204814,0
+ARW.US,D,20110517,000000,44.43,44.45,43.01,43.97,1727437,0
+ARW.US,D,20110518,000000,44.05,46.35,44.05,46.18,1549455,0
+ARW.US,D,20110519,000000,46.29,46.63,45.4,46.09,767537,0
+ARW.US,D,20110520,000000,45.83,46.02,45.17,45.23,692204,0
+ARW.US,D,20110523,000000,44.29,44.42,43.17,43.67,1253017,0
+ARW.US,D,20110524,000000,43.83,43.9,41.98,42.56,1345126,0
+ARW.US,D,20110525,000000,42.36,43.23,42.25,42.92,1255437,0
+ARW.US,D,20110526,000000,42.89,43.75,42.83,43.43,1149226,0
+ARW.US,D,20110527,000000,43.65,43.91,43.35,43.78,919804,0
+ARW.US,D,20110531,000000,44.34,44.66,44.15,44.63,965644,0
+ARW.US,D,20110601,000000,44.63,44.69,42.87,42.91,1158120,0
+ARW.US,D,20110602,000000,43.08,43.15,41.96,42.39,1358766,0
+ARW.US,D,20110603,000000,41.5,41.73,41.01,41.08,1160704,0
+ARW.US,D,20110606,000000,41.01,41.46,40.62,40.62,801919,0
+ARW.US,D,20110607,000000,41.01,41.15,40.61,40.7,605208,0
+ARW.US,D,20110608,000000,40.54,40.69,39.36,39.46,1488630,0
+ARW.US,D,20110609,000000,39.5,40.29,39.41,39.79,1076774,0
+ARW.US,D,20110610,000000,39.64,39.77,39.09,39.31,1100965,0
+ARW.US,D,20110613,000000,39.4,39.54,38.34,38.71,1341470,0
+ARW.US,D,20110614,000000,39.2,40.05,39.04,39.55,861918,0
+ARW.US,D,20110615,000000,39.1,39.47,38.2,38.26,979720,0
+ARW.US,D,20110616,000000,38.21,38.22,36.73,37.21,2092804,0
+ARW.US,D,20110617,000000,37.73,37.73,36.75,36.8,1276984,0
+ARW.US,D,20110620,000000,36.55,37.07,36.21,36.81,840164,0
+ARW.US,D,20110621,000000,37.18,38.02,36.94,37.6,942908,0
+ARW.US,D,20110622,000000,37.59,37.93,37.34,37.46,758730,0
+ARW.US,D,20110623,000000,36.96,38.05,36.76,37.96,1069817,0
+ARW.US,D,20110624,000000,37.96,38.05,36.63,36.67,1282016,0
+ARW.US,D,20110627,000000,36.6,37.99,36.5,37.78,1381933,0
+ARW.US,D,20110628,000000,38.15,38.31,37.7,38.3,1056543,0
+ARW.US,D,20110629,000000,38.54,39.69,38.47,39.25,1310959,0
+ARW.US,D,20110630,000000,39.92,41.65,39.83,41.5,2205070,0
+ARW.US,D,20110701,000000,41.72,42,41.2,41.89,1278995,0
+ARW.US,D,20110705,000000,42.05,42.14,40.88,41.24,985760,0
+ARW.US,D,20110706,000000,41.24,41.41,40.74,41.4,660378,0
+ARW.US,D,20110707,000000,41.79,41.85,40.47,41.25,1672234,0
+ARW.US,D,20110708,000000,40.55,40.59,38.95,39.19,2000316,0
+ARW.US,D,20110711,000000,38.71,39.18,38.07,38.17,1613800,0
+ARW.US,D,20110712,000000,37.93,37.94,37.02,37.28,2030592,0
+ARW.US,D,20110713,000000,37.52,37.87,37.13,37.27,1557855,0
+ARW.US,D,20110714,000000,37.41,37.73,36.94,37.07,2005593,0
+ARW.US,D,20110715,000000,37.38,37.52,36.75,36.97,1014418,0
+ARW.US,D,20110718,000000,36.66,36.73,34.21,35.65,4367794,0
+ARW.US,D,20110719,000000,36.07,37.13,36.02,37.04,1172179,0
+ARW.US,D,20110720,000000,37.21,37.5,36.49,36.89,992168,0
+ARW.US,D,20110721,000000,36.96,37.62,36.36,37.36,1535568,0
+ARW.US,D,20110722,000000,37.38,37.74,37.03,37.6,862549,0
+ARW.US,D,20110725,000000,37.17,37.8,36.91,37.05,1275501,0
+ARW.US,D,20110726,000000,37.29,38.02,36.78,37.68,1704159,0
+ARW.US,D,20110727,000000,35.87,36.77,34.25,34.41,4354694,0
+ARW.US,D,20110728,000000,34.42,35.53,34.1,34.69,2393117,0
+ARW.US,D,20110729,000000,34.24,35.23,33.54,34.75,1648374,0
+ARW.US,D,20110801,000000,35.17,35.27,33.65,34.17,1675585,0
+ARW.US,D,20110802,000000,33.67,34.04,32.8,32.84,2657372,0
+ARW.US,D,20110803,000000,32.87,33.23,31.86,33.15,1519058,0
+ARW.US,D,20110804,000000,32.58,32.77,30.94,31.02,2929768,0
+ARW.US,D,20110805,000000,31.49,31.64,29.27,30.31,2810645,0
+ARW.US,D,20110808,000000,28.4,29.41,27.91,27.91,3415939,0
+ARW.US,D,20110809,000000,28.23,30,27.94,29.97,3225047,0
+ARW.US,D,20110810,000000,29.46,30.81,29.13,29.49,2119420,0
+ARW.US,D,20110811,000000,29.59,31.47,29.5,31.14,1840670,0
+ARW.US,D,20110812,000000,31.4,32.17,31.25,31.4,1117365,0
+ARW.US,D,20110815,000000,31.83,32.73,31.78,32.61,913356,0
+ARW.US,D,20110816,000000,32.27,32.69,31.27,31.52,1503576,0
+ARW.US,D,20110817,000000,31.66,32.17,31.31,31.85,1462193,0
+ARW.US,D,20110818,000000,30.71,30.99,29.48,29.76,1854943,0
+ARW.US,D,20110819,000000,29.33,30.28,28.75,28.87,1050190,0
+ARW.US,D,20110822,000000,29.54,30,29.02,29.18,1331888,0
+ARW.US,D,20110823,000000,29.43,29.97,29.31,29.73,1975897,0
+ARW.US,D,20110824,000000,29.59,30.58,29.29,30.46,1135929,0
+ARW.US,D,20110825,000000,30.6,30.78,29.59,29.66,1156433,0
+ARW.US,D,20110826,000000,29.21,31.03,28.99,30.97,1072512,0
+ARW.US,D,20110829,000000,31.4,32.6,31.39,32.57,862080,0
+ARW.US,D,20110830,000000,32.1,32.17,30.89,31.1,2009527,0
+ARW.US,D,20110831,000000,31.45,32.34,30.83,31.2,1309504,0
+ARW.US,D,20110901,000000,31.26,31.98,30.77,30.89,1182482,0
+ARW.US,D,20110902,000000,30.14,30.41,29.4,29.57,634890,0
+ARW.US,D,20110906,000000,28.56,29.27,28.29,29.07,1310571,0
+ARW.US,D,20110907,000000,29.71,30.87,29.71,30.65,934188,0
+ARW.US,D,20110908,000000,30.41,30.96,30.04,30.28,989020,0
+ARW.US,D,20110909,000000,29.84,30.21,28.91,29.18,1360238,0
+ARW.US,D,20110912,000000,28.71,29.83,28.67,29.61,735198,0
+ARW.US,D,20110913,000000,29.68,29.97,29.1,29.71,1003473,0
+ARW.US,D,20110914,000000,30.01,31.43,29.71,30.88,927549,0
+ARW.US,D,20110915,000000,31.43,32.01,31.14,31.69,960034,0
+ARW.US,D,20110916,000000,32.03,32.47,31.71,32.26,1319054,0
+ARW.US,D,20110919,000000,31.35,31.69,30.94,31.38,988074,0
+ARW.US,D,20110920,000000,31.54,31.68,30.74,30.77,802223,0
+ARW.US,D,20110921,000000,30.68,31.16,29.49,29.5,1168555,0
+ARW.US,D,20110922,000000,28.36,28.81,27.39,28.32,1251143,0
+ARW.US,D,20110923,000000,28.02,29.08,27.93,28.86,724851,0
+ARW.US,D,20110926,000000,29.14,29.14,27.85,28.97,837453,0
+ARW.US,D,20110927,000000,29.78,31.17,29.78,30.18,912161,0
+ARW.US,D,20110928,000000,30.34,30.53,29.06,29.1,904017,0
+ARW.US,D,20110929,000000,29.81,29.87,28.29,29.03,919142,0
+ARW.US,D,20110930,000000,28.54,28.91,27.74,27.78,1451147,0
+ARW.US,D,20111003,000000,27.57,27.63,25.79,25.98,1402723,0
+ARW.US,D,20111004,000000,25.74,27.67,25.71,27.67,1086492,0
+ARW.US,D,20111005,000000,27.74,29.2,27.22,29.07,799329,0
+ARW.US,D,20111006,000000,28.93,29.88,28.48,29.85,794944,0
+ARW.US,D,20111007,000000,29.83,30.81,29.71,30.28,938378,0
+ARW.US,D,20111010,000000,31.02,31.67,30.72,31.67,725949,0
+ARW.US,D,20111011,000000,31.2,31.33,30.11,30.22,1291976,0
+ARW.US,D,20111012,000000,30.67,32.16,30.66,31.76,1295325,0
+ARW.US,D,20111013,000000,31.48,32.13,31.22,31.95,861190,0
+ARW.US,D,20111014,000000,32.31,33.3,32.19,33.19,1063079,0
+ARW.US,D,20111017,000000,33.07,33.07,31.66,32.07,1093122,0
+ARW.US,D,20111018,000000,31.72,32.76,30.86,32.51,857747,0
+ARW.US,D,20111019,000000,32.31,32.37,31.08,31.18,957298,0
+ARW.US,D,20111020,000000,31.43,31.52,30.65,31.18,770134,0
+ARW.US,D,20111021,000000,31.67,32.84,31.52,32.58,968181,0
+ARW.US,D,20111024,000000,32.68,34.13,32.6,33.87,1287812,0
+ARW.US,D,20111025,000000,33.84,34.25,33.15,33.19,878767,0
+ARW.US,D,20111026,000000,37.16,37.56,35.09,35.74,2297936,0
+ARW.US,D,20111027,000000,36.95,37.94,36.86,37.17,1364177,0
+ARW.US,D,20111028,000000,37.39,37.71,36.34,36.67,896118,0
+ARW.US,D,20111031,000000,36.04,36.99,35.9,36.05,1478757,0
+ARW.US,D,20111101,000000,35.03,35.76,34.17,34.5,1233987,0
+ARW.US,D,20111102,000000,35.13,35.2,34.36,34.67,955576,0
+ARW.US,D,20111103,000000,35.29,36.38,34.41,36.16,926128,0
+ARW.US,D,20111104,000000,35.79,36.78,35.67,36.37,608001,0
+ARW.US,D,20111107,000000,36,36.25,34.94,35.69,814710,0
+ARW.US,D,20111108,000000,35.93,36.45,35.25,36.36,596751,0
+ARW.US,D,20111109,000000,35.29,35.54,33.88,34.17,868829,0
+ARW.US,D,20111110,000000,34.65,34.82,34.22,34.53,532520,0
+ARW.US,D,20111111,000000,34.99,36.05,34.97,35.75,491035,0
+ARW.US,D,20111114,000000,35.6,35.69,35.11,35.67,815447,0
+ARW.US,D,20111115,000000,35.42,37.19,35.25,37,746445,0
+ARW.US,D,20111116,000000,36.21,37.24,35.92,36.85,1911554,0
+ARW.US,D,20111117,000000,36.59,36.83,35.69,36.2,1202315,0
+ARW.US,D,20111118,000000,36.51,36.71,35.96,36.18,1049429,0
+ARW.US,D,20111121,000000,35.35,35.42,34.58,34.97,726889,0
+ARW.US,D,20111122,000000,34.9,35.12,34.28,34.46,591945,0
+ARW.US,D,20111123,000000,33.87,33.93,32.97,32.97,834804,0
+ARW.US,D,20111125,000000,32.86,33.52,32.76,32.97,304374,0
+ARW.US,D,20111128,000000,34.26,34.51,33.83,34.51,776872,0
+ARW.US,D,20111129,000000,34.47,34.74,34.12,34.4,750275,0
+ARW.US,D,20111130,000000,35.42,36.59,35.21,36.56,979310,0
+ARW.US,D,20111201,000000,36.43,37,36.1,36.46,857468,0
+ARW.US,D,20111202,000000,36.99,38.1,36.49,37.64,1293614,0
+ARW.US,D,20111205,000000,38.41,38.66,37.34,37.66,810774,0
+ARW.US,D,20111206,000000,37.64,37.65,36.68,37,882511,0
+ARW.US,D,20111207,000000,36.71,37.37,36.01,37.08,685418,0
+ARW.US,D,20111208,000000,36.59,36.87,35.39,35.62,767176,0
+ARW.US,D,20111209,000000,35.09,36.33,35.02,36.1,688327,0
+ARW.US,D,20111212,000000,35.47,35.47,34.55,35.01,687968,0
+ARW.US,D,20111213,000000,35.14,35.61,34.15,34.45,767224,0
+ARW.US,D,20111214,000000,34.05,34.2,33.38,33.77,802802,0
+ARW.US,D,20111215,000000,34.27,34.47,33.96,34.14,665377,0
+ARW.US,D,20111216,000000,34.61,35.07,34.13,34.51,1081387,0
+ARW.US,D,20111219,000000,34.66,34.97,33.75,34.02,753381,0
+ARW.US,D,20111220,000000,34.71,35.88,34.48,35.64,480490,0
+ARW.US,D,20111221,000000,35.53,35.65,35,35.52,730339,0
+ARW.US,D,20111222,000000,35.61,36.86,35.61,36.63,424573,0
+ARW.US,D,20111223,000000,36.71,37.24,36.56,37.22,317628,0
+ARW.US,D,20111227,000000,37.04,37.74,36.95,37.47,386203,0
+ARW.US,D,20111228,000000,37.36,37.48,36.93,37.1,551826,0
+ARW.US,D,20111229,000000,37.12,37.56,37.12,37.37,391968,0
+ARW.US,D,20111230,000000,37.31,37.53,37.06,37.41,587945,0
+ARW.US,D,20120103,000000,38.33,39.07,37.36,37.42,961637,0
+ARW.US,D,20120104,000000,37.22,37.52,36.63,36.83,862962,0
+ARW.US,D,20120105,000000,36.64,36.77,35.77,36.71,1614534,0
+ARW.US,D,20120106,000000,36.65,37.07,36.34,36.74,958355,0
+ARW.US,D,20120109,000000,36.85,37.49,36.6,37.17,634203,0
+ARW.US,D,20120110,000000,37.74,38.05,37.55,37.75,755738,0
+ARW.US,D,20120111,000000,37.57,38.1,37.5,37.74,492917,0
+ARW.US,D,20120112,000000,37.87,37.98,37.35,37.76,460908,0
+ARW.US,D,20120113,000000,37.45,37.66,37.02,37.24,404039,0
+ARW.US,D,20120117,000000,37.71,38.17,37.66,37.85,449615,0
+ARW.US,D,20120118,000000,38.07,41.39,38.01,41.1,1966502,0
+ARW.US,D,20120119,000000,41.19,41.45,40.48,41.32,992920,0
+ARW.US,D,20120120,000000,41.13,41.81,41.1,41.76,617713,0
+ARW.US,D,20120123,000000,41.15,41.81,40.57,41.3,610267,0
+ARW.US,D,20120124,000000,40.91,41.34,40.73,41.18,615477,0
+ARW.US,D,20120125,000000,40.99,41.43,40.26,41.36,553084,0
+ARW.US,D,20120126,000000,41.65,41.87,40.76,41.23,697568,0
+ARW.US,D,20120127,000000,40.96,41.87,40.81,41.59,583717,0
+ARW.US,D,20120130,000000,41.11,41.44,40.15,41.04,583991,0
+ARW.US,D,20120131,000000,41.47,41.88,41.05,41.29,660747,0
+ARW.US,D,20120201,000000,41.92,42.92,40.89,42.63,880045,0
+ARW.US,D,20120202,000000,42.89,43.39,41.84,41.89,851181,0
+ARW.US,D,20120203,000000,42.61,42.84,42.26,42.29,643512,0
+ARW.US,D,20120206,000000,41.88,42.1,41.66,41.9,753113,0
+ARW.US,D,20120207,000000,41.61,41.7,40.69,40.72,1075594,0
+ARW.US,D,20120208,000000,40.91,41.28,40.65,40.96,683329,0
+ARW.US,D,20120209,000000,41.22,41.27,40.73,40.97,661802,0
+ARW.US,D,20120210,000000,40.5,40.73,40.16,40.29,540354,0
+ARW.US,D,20120213,000000,40.72,41,39.95,40.72,640653,0
+ARW.US,D,20120214,000000,40.46,40.6,39.82,40.15,442066,0
+ARW.US,D,20120215,000000,40.38,41.01,40.26,40.43,720452,0
+ARW.US,D,20120216,000000,40.49,41.03,40.02,40.58,838454,0
+ARW.US,D,20120217,000000,40.84,40.99,40.11,40.14,592716,0
+ARW.US,D,20120221,000000,40.12,40.5,39.78,40.15,668386,0
+ARW.US,D,20120222,000000,39.88,40.09,39.27,39.51,537187,0
+ARW.US,D,20120223,000000,39.38,39.98,38.86,39.79,562786,0
+ARW.US,D,20120224,000000,39.91,40.73,39.77,40.64,725100,0
+ARW.US,D,20120227,000000,39.96,40.66,39.47,40.4,754298,0
+ARW.US,D,20120228,000000,40.4,41.02,40.21,40.51,744742,0
+ARW.US,D,20120229,000000,40.5,41.34,40.14,40.15,821639,0
+ARW.US,D,20120301,000000,40.13,40.69,39.92,40.28,755383,0
+ARW.US,D,20120302,000000,40.25,40.96,40.19,40.43,724983,0
+ARW.US,D,20120305,000000,40.37,40.5,39.69,39.79,625830,0
+ARW.US,D,20120306,000000,39.25,39.47,38.59,38.7,555249,0
+ARW.US,D,20120307,000000,38.93,40.09,38.85,39.89,493644,0
+ARW.US,D,20120308,000000,40.15,40.86,40.13,40.75,574941,0
+ARW.US,D,20120309,000000,40.74,41.42,40.58,41.14,559767,0
+ARW.US,D,20120312,000000,41.07,41.1,40.47,40.8,425174,0
+ARW.US,D,20120313,000000,41.1,41.61,41.01,41.61,766608,0
+ARW.US,D,20120314,000000,41.6,41.98,41.05,41.4,495083,0
+ARW.US,D,20120315,000000,41.41,42.06,41.25,41.86,453924,0
+ARW.US,D,20120316,000000,41.85,42,41.23,41.26,737694,0
+ARW.US,D,20120319,000000,41.48,42.33,41.46,41.93,787472,0
+ARW.US,D,20120320,000000,41.66,42.12,41.48,41.91,522233,0
+ARW.US,D,20120321,000000,42.01,42.17,41.7,41.73,462065,0
+ARW.US,D,20120322,000000,41.43,41.82,41,41.41,537599,0
+ARW.US,D,20120323,000000,41.1,41.68,40.95,41.62,600777,0
+ARW.US,D,20120326,000000,42.2,42.58,42.06,42.47,575988,0
+ARW.US,D,20120327,000000,42.56,42.88,42.16,42.35,444793,0
+ARW.US,D,20120328,000000,42.25,42.44,41.56,41.9,429008,0
+ARW.US,D,20120329,000000,41.54,42.14,41.3,42.07,367833,0
+ARW.US,D,20120330,000000,42.4,42.4,41.52,41.97,799557,0
+ARW.US,D,20120402,000000,41.88,42.42,41.27,42.04,788408,0
+ARW.US,D,20120403,000000,41.96,42.22,41.17,41.55,788843,0
+ARW.US,D,20120404,000000,40.91,41.12,40.32,40.74,733090,0
+ARW.US,D,20120405,000000,40.51,41.16,40.48,40.55,247940,0
+ARW.US,D,20120409,000000,39.99,39.99,39.5,39.55,873871,0
+ARW.US,D,20120410,000000,39.46,39.94,38.99,39.13,825801,0
+ARW.US,D,20120411,000000,39.58,40.33,39.52,40.26,661486,0
+ARW.US,D,20120412,000000,40.33,41.13,40.23,41.04,742938,0
+ARW.US,D,20120413,000000,40.82,40.97,40.26,40.3,513597,0
+ARW.US,D,20120416,000000,40.58,40.81,39.88,40.05,669896,0
+ARW.US,D,20120417,000000,40.45,41.54,40.29,41.16,553368,0
+ARW.US,D,20120418,000000,40.83,41.63,40.62,41.43,877269,0
+ARW.US,D,20120419,000000,41.37,41.96,40.55,41.03,641242,0
+ARW.US,D,20120420,000000,41.31,41.51,40.87,40.97,447281,0
+ARW.US,D,20120423,000000,40.24,40.4,39.84,40.16,548833,0
+ARW.US,D,20120424,000000,40.16,40.45,39.69,39.99,642572,0
+ARW.US,D,20120425,000000,40.49,40.86,40.17,40.43,826690,0
+ARW.US,D,20120426,000000,41.01,42.31,40.76,42.2,1106799,0
+ARW.US,D,20120427,000000,42.46,43.02,41.92,42.61,1282126,0
+ARW.US,D,20120430,000000,42.65,42.96,41.98,42.05,763611,0
+ARW.US,D,20120501,000000,37.62,40.31,37.51,38.37,2684690,0
+ARW.US,D,20120502,000000,38.14,39.99,37.9,39.18,1727751,0
+ARW.US,D,20120503,000000,39.07,39.46,37.78,37.95,1468976,0
+ARW.US,D,20120504,000000,37.73,37.85,36.94,37.13,932028,0
+ARW.US,D,20120507,000000,36.91,37.3,36.78,37.08,1168076,0
+ARW.US,D,20120508,000000,36.74,37.4,36.18,37.33,1238891,0
+ARW.US,D,20120509,000000,36.78,37.53,36.37,37.31,1079191,0
+ARW.US,D,20120510,000000,37.56,37.62,36.72,37.18,905869,0
+ARW.US,D,20120511,000000,36.95,38.03,36.92,37.17,984752,0
+ARW.US,D,20120514,000000,36.7,37.42,36.51,36.66,828190,0
+ARW.US,D,20120515,000000,36.76,37.01,36.38,36.56,687379,0
+ARW.US,D,20120516,000000,36.78,36.78,35.54,35.54,837332,0
+ARW.US,D,20120517,000000,35.63,35.71,34.28,34.28,966952,0
+ARW.US,D,20120518,000000,34.44,34.52,33.64,33.79,1389946,0
+ARW.US,D,20120521,000000,33.92,35.15,33.84,34.65,1450966,0
+ARW.US,D,20120522,000000,34.74,35.01,34.04,34.27,1248561,0
+ARW.US,D,20120523,000000,33.82,34.54,33.62,34.41,743662,0
+ARW.US,D,20120524,000000,34.34,34.39,33.96,34.32,547859,0
+ARW.US,D,20120525,000000,34.29,34.83,34.23,34.34,878474,0
+ARW.US,D,20120529,000000,34.62,35.17,34.46,34.96,723029,0
+ARW.US,D,20120530,000000,34.5,34.59,34.09,34.43,500551,0
+ARW.US,D,20120531,000000,34.34,34.42,33.7,33.91,858990,0
+ARW.US,D,20120601,000000,33.11,33.53,33.11,33.25,1064170,0
+ARW.US,D,20120604,000000,33.46,33.68,32.44,32.8,806044,0
+ARW.US,D,20120605,000000,32.59,33.39,32.5,33.32,928776,0
+ARW.US,D,20120606,000000,33.59,34.41,33.58,34,869117,0
+ARW.US,D,20120607,000000,34.5,34.66,33.77,33.82,510349,0
+ARW.US,D,20120608,000000,33.78,34.44,33.53,34.36,380660,0
+ARW.US,D,20120611,000000,34.74,34.89,33.7,33.75,552705,0
+ARW.US,D,20120612,000000,33.94,34.51,33.81,34.47,777480,0
+ARW.US,D,20120613,000000,34.35,34.36,33.59,33.69,412368,0
+ARW.US,D,20120614,000000,33.64,33.73,33.14,33.42,623628,0
+ARW.US,D,20120615,000000,33.5,33.86,33.39,33.64,893306,0
+ARW.US,D,20120618,000000,33.48,33.76,33.19,33.71,1096329,0
+ARW.US,D,20120619,000000,33.8,34.78,33.69,34.53,631486,0
+ARW.US,D,20120620,000000,34.56,35.16,34.38,35.04,695299,0
+ARW.US,D,20120621,000000,35.05,35.12,32.95,33.07,552495,0
+ARW.US,D,20120622,000000,33.3,33.87,33.07,33.56,932910,0
+ARW.US,D,20120625,000000,32.99,33.07,31.87,32.1,789273,0
+ARW.US,D,20120626,000000,32.1,32.29,31.46,32.02,808212,0
+ARW.US,D,20120627,000000,31.9,32.37,31.9,32.1,666320,0
+ARW.US,D,20120628,000000,31.85,32.22,31.67,32.11,1084654,0
+ARW.US,D,20120629,000000,32.65,33.12,32.6,32.81,1377220,0
+ARW.US,D,20120702,000000,32.91,33.53,32.8,33.39,909084,0
+ARW.US,D,20120703,000000,33.3,34.4,33.21,34.4,475081,0
+ARW.US,D,20120705,000000,34.39,34.87,33.99,34.67,615935,0
+ARW.US,D,20120706,000000,34.27,34.36,33.25,33.42,557148,0
+ARW.US,D,20120709,000000,33.21,33.46,32.84,33.27,337626,0
+ARW.US,D,20120710,000000,33.5,33.69,32.44,32.76,408002,0
+ARW.US,D,20120711,000000,32.73,32.93,32.05,32.27,555046,0
+ARW.US,D,20120712,000000,32,32.08,31.41,31.64,467885,0
+ARW.US,D,20120713,000000,31.68,31.93,31.5,31.75,595409,0
+ARW.US,D,20120716,000000,31.72,31.84,31.29,31.67,417800,0
+ARW.US,D,20120717,000000,31.76,31.87,30.84,31.02,1156562,0
+ARW.US,D,20120718,000000,31.03,32.31,30.98,32.16,1541836,0
+ARW.US,D,20120719,000000,32.31,33.21,32.3,32.83,1206112,0
+ARW.US,D,20120720,000000,32.52,32.67,32.08,32.26,394627,0
+ARW.US,D,20120723,000000,31.54,31.92,30.95,31.81,375763,0
+ARW.US,D,20120724,000000,31.78,31.9,31.2,31.61,1183818,0
+ARW.US,D,20120725,000000,31.67,32.97,31.52,32.73,899595,0
+ARW.US,D,20120726,000000,33.28,33.83,32.89,33.63,687672,0
+ARW.US,D,20120727,000000,33.96,34.93,33.81,34.87,621802,0
+ARW.US,D,20120730,000000,34.04,35.44,33.9,34.44,1503788,0
+ARW.US,D,20120731,000000,34.3,34.8,33.69,33.75,889830,0
+ARW.US,D,20120801,000000,33.97,34.09,33.13,33.37,642196,0
+ARW.US,D,20120802,000000,33.05,33.59,32.35,32.84,769677,0
+ARW.US,D,20120803,000000,33.65,35.21,33.44,35.11,1111775,0
+ARW.US,D,20120806,000000,35.07,36.06,35.07,35.84,993679,0
+ARW.US,D,20120807,000000,36.06,36.91,35.88,36.52,866962,0
+ARW.US,D,20120808,000000,36.15,36.17,35.51,35.87,1120668,0
+ARW.US,D,20120809,000000,35.77,36.62,35.64,36.5,564866,0
+ARW.US,D,20120810,000000,36.38,36.71,36.11,36.68,432668,0
+ARW.US,D,20120813,000000,36.7,36.8,36.17,36.68,533415,0
+ARW.US,D,20120814,000000,37.06,37.28,36.76,36.95,656887,0
+ARW.US,D,20120815,000000,36.89,37.39,36.82,37.11,467356,0
+ARW.US,D,20120816,000000,37.11,37.42,37,37.26,585816,0
+ARW.US,D,20120817,000000,37.24,37.69,37.08,37.67,411507,0
+ARW.US,D,20120820,000000,37.6,37.75,37.33,37.65,520966,0
+ARW.US,D,20120821,000000,37.85,38.25,37.59,37.8,683786,0
+ARW.US,D,20120822,000000,37.76,37.78,36.76,36.82,768003,0
+ARW.US,D,20120823,000000,36.71,36.94,36.24,36.47,624877,0
+ARW.US,D,20120824,000000,36.46,36.91,36.3,36.72,451300,0
+ARW.US,D,20120827,000000,36.85,36.92,36.38,36.41,376093,0
+ARW.US,D,20120828,000000,36.42,36.85,36.32,36.58,400570,0
+ARW.US,D,20120829,000000,36.64,36.96,36.23,36.77,347527,0
+ARW.US,D,20120830,000000,36.46,36.61,36,36.19,289745,0
+ARW.US,D,20120831,000000,36.58,36.65,36.08,36.25,495145,0
+ARW.US,D,20120904,000000,36.32,36.59,35.73,36.31,624361,0
+ARW.US,D,20120905,000000,36.36,36.55,36,36.34,555367,0
+ARW.US,D,20120906,000000,36.58,37.9,36.58,37.31,609837,0
+ARW.US,D,20120907,000000,37.33,37.54,37.15,37.32,381250,0
+ARW.US,D,20120910,000000,37.28,37.58,36.63,36.7,478174,0
+ARW.US,D,20120911,000000,36.75,37.22,36.39,37.09,389213,0
+ARW.US,D,20120912,000000,37.22,37.39,36.59,36.82,320409,0
+ARW.US,D,20120913,000000,36.78,37.21,36.02,36.93,472092,0
+ARW.US,D,20120914,000000,37.02,37.89,37.02,37.66,761224,0
+ARW.US,D,20120917,000000,37.6,37.62,36.96,37.03,428900,0
+ARW.US,D,20120918,000000,36.38,36.66,35.36,35.42,924707,0
+ARW.US,D,20120919,000000,35.6,35.6,34.64,34.77,859583,0
+ARW.US,D,20120920,000000,34.46,34.64,34.22,34.52,540443,0
+ARW.US,D,20120921,000000,35.05,35.26,34.49,34.55,1486548,0
+ARW.US,D,20120924,000000,34.37,34.52,33.89,33.98,786826,0
+ARW.US,D,20120925,000000,34.19,34.25,32.93,32.94,1359029,0
+ARW.US,D,20120926,000000,32.98,33.09,32.41,32.93,1073458,0
+ARW.US,D,20120927,000000,33.11,34.08,32.99,33.95,754770,0
+ARW.US,D,20120928,000000,33.72,34.05,33.42,33.71,1071904,0
+ARW.US,D,20121001,000000,33.92,34.23,33.63,34.1,1482710,0
+ARW.US,D,20121002,000000,34.28,34.79,34.16,34.71,1639597,0
+ARW.US,D,20121003,000000,34.72,35.02,34.13,34.17,722415,0
+ARW.US,D,20121004,000000,34.36,34.77,34.07,34.69,526650,0
+ARW.US,D,20121005,000000,34.82,35.09,34.67,34.9,704217,0
+ARW.US,D,20121008,000000,34.65,34.92,34.36,34.7,440391,0
+ARW.US,D,20121009,000000,34.54,34.54,33.56,33.68,699901,0
+ARW.US,D,20121010,000000,31.69,32.74,31.31,32.72,1768952,0
+ARW.US,D,20121011,000000,33.13,33.29,32.52,32.62,663186,0
+ARW.US,D,20121012,000000,32.54,32.72,32.26,32.58,1016076,0
+ARW.US,D,20121015,000000,32.58,32.97,32.35,32.91,552600,0
+ARW.US,D,20121016,000000,33.14,34.18,33.01,34.14,861812,0
+ARW.US,D,20121017,000000,34.13,34.83,33.9,34.67,802460,0
+ARW.US,D,20121018,000000,34.71,34.71,34.29,34.58,664759,0
+ARW.US,D,20121019,000000,34.43,34.66,33.75,34.01,544160,0
+ARW.US,D,20121022,000000,34,34.36,33.79,34.18,537648,0
+ARW.US,D,20121023,000000,33.75,34.37,33.53,34.01,610894,0
+ARW.US,D,20121024,000000,34.15,34.25,33.66,33.8,517786,0
+ARW.US,D,20121025,000000,34.1,34.73,34.1,34.6,578206,0
+ARW.US,D,20121026,000000,34.57,35.03,34.34,34.55,510576,0
+ARW.US,D,20121031,000000,34.64,35.57,34.1,35.23,1104330,0
+ARW.US,D,20121101,000000,35.18,36.95,35.06,36.93,940794,0
+ARW.US,D,20121102,000000,37.18,37.18,36.05,36.08,642281,0
+ARW.US,D,20121105,000000,36.18,37.28,35.9,37.16,785253,0
+ARW.US,D,20121106,000000,37.25,38.12,37.02,37.92,949561,0
+ARW.US,D,20121107,000000,37.43,37.56,36.58,36.81,1050588,0
+ARW.US,D,20121108,000000,36.83,37.14,36.58,36.58,778591,0
+ARW.US,D,20121109,000000,36.51,37.26,36.37,36.88,706709,0
+ARW.US,D,20121112,000000,36.96,37,36.53,36.81,235605,0
+ARW.US,D,20121113,000000,36.51,37.32,36.51,36.81,426885,0
+ARW.US,D,20121114,000000,37,37.01,35.85,35.91,524699,0
+ARW.US,D,20121115,000000,35.98,36.39,35.6,35.83,795166,0
+ARW.US,D,20121116,000000,35.83,35.98,35.26,35.9,774600,0
+ARW.US,D,20121119,000000,36.4,36.74,36.17,36.45,507561,0
+ARW.US,D,20121120,000000,36.39,36.51,36,36.39,375095,0
+ARW.US,D,20121121,000000,36.45,36.57,36.24,36.37,246707,0
+ARW.US,D,20121123,000000,36.46,37.41,36.46,37.36,225557,0
+ARW.US,D,20121126,000000,37.14,37.26,36.53,37.1,533463,0
+ARW.US,D,20121127,000000,37.01,37.37,36.89,37.1,407753,0
+ARW.US,D,20121128,000000,36.7,37.48,36.45,37.47,400714,0
+ARW.US,D,20121129,000000,37.56,37.8,37.14,37.57,333374,0
+ARW.US,D,20121130,000000,37.37,37.65,37.07,37.26,898025,0
+ARW.US,D,20121203,000000,37.58,37.81,36.95,37.13,509611,0
+ARW.US,D,20121204,000000,37.17,37.54,36.97,37.43,372127,0
+ARW.US,D,20121205,000000,37.62,38.05,37.16,37.98,629097,0
+ARW.US,D,20121206,000000,37.91,38.62,37.91,38.44,607550,0
+ARW.US,D,20121207,000000,38.6,39.1,38.37,38.99,799649,0
+ARW.US,D,20121210,000000,38.86,39.06,38.45,38.93,624219,0
+ARW.US,D,20121211,000000,38.48,38.64,38.14,38.49,1272272,0
+ARW.US,D,20121212,000000,38.65,38.65,38.3,38.43,1286354,0
+ARW.US,D,20121213,000000,38.51,38.51,37.79,37.93,880977,0
+ARW.US,D,20121214,000000,37.89,37.99,37.6,37.63,486450,0
+ARW.US,D,20121217,000000,37.71,38.17,37.58,37.97,824054,0
+ARW.US,D,20121218,000000,38.1,38.73,38.01,38.7,1407005,0
+ARW.US,D,20121219,000000,38.84,39,38.64,38.71,494123,0
+ARW.US,D,20121220,000000,38.75,39.18,38.28,38.97,1796320,0
+ARW.US,D,20121221,000000,38.14,38.28,37.86,38.14,1439954,0
+ARW.US,D,20121224,000000,38.22,38.47,37.97,38.22,198296,0
+ARW.US,D,20121226,000000,38.38,38.46,37.82,37.89,475373,0
+ARW.US,D,20121227,000000,37.98,38.16,37.26,37.93,439971,0
+ARW.US,D,20121228,000000,37.63,37.93,37.41,37.52,367154,0
+ARW.US,D,20121231,000000,37.48,38.21,37.3,38.08,514893,0
+ARW.US,D,20130102,000000,39.12,39.77,39.12,39.72,884508,0
+ARW.US,D,20130103,000000,39.81,40.03,39.31,39.5,869682,0
+ARW.US,D,20130104,000000,39.52,39.52,39.05,39.18,582922,0
+ARW.US,D,20130107,000000,38.89,39.14,38.3,38.53,962791,0
+ARW.US,D,20130108,000000,38.5,38.53,37.97,38.35,618147,0
+ARW.US,D,20130109,000000,38.42,38.63,37.75,37.98,985774,0
+ARW.US,D,20130110,000000,38.4,38.68,38.28,38.57,655819,0
+ARW.US,D,20130111,000000,38.56,38.89,36.7,38.76,710062,0
+ARW.US,D,20130114,000000,38.6,38.99,38.6,38.72,414747,0
+ARW.US,D,20130115,000000,38.32,39,38.12,38.93,712773,0
+ARW.US,D,20130116,000000,38.22,38.5,37.38,37.4,1857360,0
+ARW.US,D,20130117,000000,37.62,38.21,37.54,37.99,1514891,0
+ARW.US,D,20130118,000000,37.89,38.12,37.65,37.92,547971,0
+ARW.US,D,20130122,000000,37.9,38.21,37.7,38.14,670947,0
+ARW.US,D,20130123,000000,38,38.11,37.84,38.01,877600,0
+ARW.US,D,20130124,000000,38.56,39.74,38.56,39.22,1598378,0
+ARW.US,D,20130125,000000,39.3,39.77,38.54,39.47,845380,0
+ARW.US,D,20130128,000000,39.46,39.65,39.23,39.35,562436,0
+ARW.US,D,20130129,000000,39.31,39.48,38.82,39.35,501031,0
+ARW.US,D,20130130,000000,39.32,39.56,39.2,39.26,517208,0
+ARW.US,D,20130131,000000,39.11,39.31,38.29,38.42,1249912,0
+ARW.US,D,20130201,000000,38.69,39.57,38.52,39.52,623060,0
+ARW.US,D,20130204,000000,39.23,39.58,39.09,39.3,812452,0
+ARW.US,D,20130205,000000,39.48,40.18,39.47,40.12,704122,0
+ARW.US,D,20130206,000000,39.85,40.32,39.85,40.29,560047,0
+ARW.US,D,20130207,000000,39.48,40.24,36.99,39.84,955376,0
+ARW.US,D,20130208,000000,40,40.67,39.92,40.46,1334146,0
+ARW.US,D,20130211,000000,40.51,40.76,40.35,40.37,866657,0
+ARW.US,D,20130212,000000,40.37,40.66,40.3,40.42,851254,0
+ARW.US,D,20130213,000000,40.56,40.57,40.06,40.56,798047,0
+ARW.US,D,20130214,000000,40.5,41.08,40.28,41.03,862563,0
+ARW.US,D,20130215,000000,41.01,41.41,40.74,40.82,1086076,0
+ARW.US,D,20130219,000000,40.94,41.64,40.7,41.56,1197430,0
+ARW.US,D,20130220,000000,41.65,42.27,41.06,41.1,1159590,0
+ARW.US,D,20130221,000000,40.97,41.15,40.49,40.75,799168,0
+ARW.US,D,20130222,000000,40.87,41.17,40.74,40.96,844161,0
+ARW.US,D,20130225,000000,41.02,41.06,39.53,39.53,597363,0
+ARW.US,D,20130226,000000,39.43,39.72,38.6,39.19,1071951,0
+ARW.US,D,20130227,000000,38.95,40.22,38.64,39.96,886586,0
+ARW.US,D,20130228,000000,39.92,40.89,39.59,40.15,973297,0
+ARW.US,D,20130301,000000,39.84,39.85,38.91,39.25,757236,0
+ARW.US,D,20130304,000000,39.13,39.33,38.62,39.01,456914,0
+ARW.US,D,20130305,000000,39.17,40,39.16,39.88,953233,0
+ARW.US,D,20130306,000000,40,40.75,39.84,40.57,823733,0
+ARW.US,D,20130307,000000,40.69,41.36,40.64,41.16,735157,0
+ARW.US,D,20130308,000000,41.39,41.87,41.22,41.75,800187,0
+ARW.US,D,20130311,000000,41.47,41.75,41.33,41.7,578817,0
+ARW.US,D,20130312,000000,41.62,41.85,41.32,41.8,468309,0
+ARW.US,D,20130313,000000,41.75,41.81,41.47,41.57,303300,0
+ARW.US,D,20130314,000000,41.63,41.95,41.52,41.94,356718,0
+ARW.US,D,20130315,000000,41.9,41.9,41.15,41.45,516185,0
+ARW.US,D,20130318,000000,40.8,41.31,40.56,40.91,487595,0
+ARW.US,D,20130319,000000,41.04,41.32,40.49,40.86,324956,0
+ARW.US,D,20130320,000000,41.03,41.52,40.92,41.45,381132,0
+ARW.US,D,20130321,000000,41.03,41.34,40.68,41.06,374877,0
+ARW.US,D,20130322,000000,41.15,41.29,40.43,40.53,481265,0
+ARW.US,D,20130325,000000,40.68,40.76,39.6,39.81,610240,0
+ARW.US,D,20130326,000000,40.11,40.21,39.35,39.97,532177,0
+ARW.US,D,20130327,000000,39.61,40.21,39.21,40.16,404619,0
+ARW.US,D,20130328,000000,40.05,40.76,39.68,40.62,710420,0
+ARW.US,D,20130401,000000,40.68,40.73,39.59,39.73,428271,0
+ARW.US,D,20130402,000000,39.95,40.08,39.15,39.35,429914,0
+ARW.US,D,20130403,000000,39.45,39.72,38.68,38.79,462082,0
+ARW.US,D,20130404,000000,39.29,39.29,38.75,39.23,440518,0
+ARW.US,D,20130405,000000,38.56,38.71,38.23,38.65,445765,0
+ARW.US,D,20130408,000000,38.73,39.15,38.32,39.15,275480,0
+ARW.US,D,20130409,000000,39.24,39.33,38.93,39.06,259394,0
+ARW.US,D,20130410,000000,39.25,40.22,39.2,40.22,404309,0
+ARW.US,D,20130411,000000,40.23,40.48,39.99,40.41,469822,0
+ARW.US,D,20130412,000000,40.16,40.3,39.61,40.12,438506,0
+ARW.US,D,20130415,000000,39.81,39.89,38.74,38.8,656911,0
+ARW.US,D,20130416,000000,39.25,39.35,38.52,38.88,552498,0
+ARW.US,D,20130417,000000,38.54,38.54,37.38,37.69,749588,0
+ARW.US,D,20130418,000000,37.91,37.97,36.75,36.77,672072,0
+ARW.US,D,20130419,000000,36.88,36.89,36.11,36.81,711655,0
+ARW.US,D,20130422,000000,36.81,37.1,36.21,36.86,553420,0
+ARW.US,D,20130423,000000,37.06,37.7,37.01,37.65,557465,0
+ARW.US,D,20130424,000000,37.71,38.42,37.64,38.24,427794,0
+ARW.US,D,20130425,000000,38.24,38.95,37.97,38.51,341902,0
+ARW.US,D,20130426,000000,38.48,38.48,37.58,37.64,395961,0
+ARW.US,D,20130429,000000,37.71,37.99,37.51,37.95,747834,0
+ARW.US,D,20130430,000000,38.08,39.23,37.96,39.23,936578,0
+ARW.US,D,20130501,000000,38.86,39.2,36.32,36.47,1213906,0
+ARW.US,D,20130502,000000,36.6,37.25,36.6,37.12,638887,0
+ARW.US,D,20130503,000000,37.58,37.9,37.43,37.43,608881,0
+ARW.US,D,20130506,000000,37.47,37.87,37.31,37.66,719646,0
+ARW.US,D,20130507,000000,37.8,38.09,37.64,38.02,912797,0
+ARW.US,D,20130508,000000,37.97,38.84,37.94,38.79,1364263,0
+ARW.US,D,20130509,000000,38.76,39.09,38.5,38.81,761359,0
+ARW.US,D,20130510,000000,38.8,39.01,38.22,38.31,1121957,0
+ARW.US,D,20130513,000000,38.14,38.33,37.8,37.93,870372,0
+ARW.US,D,20130514,000000,37.96,38.22,37.84,38.12,638778,0
+ARW.US,D,20130515,000000,37.98,39.41,37.84,39.39,1291413,0
+ARW.US,D,20130516,000000,39.33,39.71,39.09,39.14,998669,0
+ARW.US,D,20130517,000000,39.26,39.96,39.26,39.86,612454,0
+ARW.US,D,20130520,000000,39.77,39.88,39.24,39.39,1000900,0
+ARW.US,D,20130521,000000,39.44,40,39.32,39.78,674951,0
+ARW.US,D,20130522,000000,39.81,40.42,39.4,39.6,940614,0
+ARW.US,D,20130523,000000,39.14,39.85,39.05,39.72,706396,0
+ARW.US,D,20130524,000000,39.33,39.56,38.53,38.69,689312,0
+ARW.US,D,20130528,000000,39.26,39.79,39.17,39.38,582287,0
+ARW.US,D,20130529,000000,39.09,39.48,39.05,39.29,463211,0
+ARW.US,D,20130530,000000,39.46,40.33,39.37,40.07,555632,0
+ARW.US,D,20130531,000000,39.85,40.29,39.57,39.76,598050,0
+ARW.US,D,20130603,000000,39.87,40.16,39.32,39.53,589592,0
+ARW.US,D,20130604,000000,39.57,40.17,39.41,39.79,549544,0
+ARW.US,D,20130605,000000,39.67,40.06,39.38,39.77,859960,0
+ARW.US,D,20130606,000000,39.79,40.2,39.37,39.9,500737,0
+ARW.US,D,20130607,000000,40.17,40.51,39.91,40.23,625808,0
+ARW.US,D,20130610,000000,40.36,40.38,39.94,40.3,516186,0
+ARW.US,D,20130611,000000,39.56,40.26,39.56,39.82,396405,0
+ARW.US,D,20130612,000000,40.27,40.27,39,39.09,616726,0
+ARW.US,D,20130613,000000,39.1,39.81,38.96,39.69,572524,0
+ARW.US,D,20130614,000000,39.44,40.01,39.44,39.79,472145,0
+ARW.US,D,20130617,000000,40.18,40.57,39.88,40.06,445986,0
+ARW.US,D,20130618,000000,40.09,40.63,40.09,40.49,408971,0
+ARW.US,D,20130619,000000,40.42,40.42,39.49,39.75,666210,0
+ARW.US,D,20130620,000000,39.26,39.93,39.17,39.26,771451,0
+ARW.US,D,20130621,000000,39.44,39.67,38.5,38.81,1157141,0
+ARW.US,D,20130624,000000,38.41,38.52,37.67,37.68,695408,0
+ARW.US,D,20130625,000000,38.17,38.37,37.6,38.19,786506,0
+ARW.US,D,20130626,000000,38.67,38.81,38.13,38.38,545644,0
+ARW.US,D,20130627,000000,38.67,39.56,38.52,39.45,423013,0
+ARW.US,D,20130628,000000,39.4,39.89,39.23,39.85,831269,0
+ARW.US,D,20130701,000000,39.94,40.56,39.94,40.3,367072,0
+ARW.US,D,20130702,000000,40.34,40.62,39.59,39.89,586696,0
+ARW.US,D,20130703,000000,39.69,40.13,39.58,39.98,222904,0
+ARW.US,D,20130705,000000,40.37,41.16,40.35,41.08,319221,0
+ARW.US,D,20130708,000000,41.3,41.3,40.53,40.69,490562,0
+ARW.US,D,20130709,000000,40.96,41.43,40.8,41.07,480901,0
+ARW.US,D,20130710,000000,41.13,41.54,40.94,41.51,286839,0
+ARW.US,D,20130711,000000,41.95,42.25,41.76,41.99,501635,0
+ARW.US,D,20130712,000000,42,42.38,41.56,42.03,525962,0
+ARW.US,D,20130715,000000,42.08,42.68,42.04,42.56,414072,0
+ARW.US,D,20130716,000000,42.14,42.68,42.14,42.4,476924,0
+ARW.US,D,20130717,000000,42.48,42.93,42.25,42.67,386831,0
+ARW.US,D,20130718,000000,42.64,43.02,42.36,42.81,307210,0
+ARW.US,D,20130719,000000,42.53,42.98,42.22,42.97,401878,0
+ARW.US,D,20130722,000000,42.93,43.14,42.65,42.96,370553,0
+ARW.US,D,20130723,000000,43.05,43.39,42.95,43.25,505277,0
+ARW.US,D,20130724,000000,44,46.39,43.61,44.93,1947207,0
+ARW.US,D,20130725,000000,45,45.78,44.92,45.71,928216,0
+ARW.US,D,20130726,000000,45.41,45.9,45.16,45.45,709916,0
+ARW.US,D,20130729,000000,44.83,45.57,44.65,45.25,1013638,0
+ARW.US,D,20130730,000000,45.45,45.96,45.33,45.76,837370,0
+ARW.US,D,20130731,000000,45.78,46.16,45.56,45.65,849659,0
+ARW.US,D,20130801,000000,46.47,47.92,45.98,47.61,1340534,0
+ARW.US,D,20130802,000000,47.38,47.5,46.8,47.08,510808,0
+ARW.US,D,20130805,000000,46.87,47.25,46.6,47.25,709183,0
+ARW.US,D,20130806,000000,46.88,47.23,46.48,46.92,446365,0
+ARW.US,D,20130807,000000,46.82,47.1,46.52,46.65,417417,0
+ARW.US,D,20130808,000000,46.9,47.21,46.7,46.96,568539,0
+ARW.US,D,20130809,000000,46.89,47.24,46.73,46.99,548775,0
+ARW.US,D,20130812,000000,46.74,47.45,46.52,47.43,528131,0
+ARW.US,D,20130813,000000,47.43,48.03,47.23,48.02,473811,0
+ARW.US,D,20130814,000000,47.99,48.11,47.42,47.47,284389,0
+ARW.US,D,20130815,000000,46.82,46.82,46,46.21,419331,0
+ARW.US,D,20130816,000000,46.04,46.92,45.98,46.73,431982,0
+ARW.US,D,20130819,000000,46.69,47.2,46.59,46.63,466411,0
+ARW.US,D,20130820,000000,46.56,47.1,46.49,46.93,423004,0
+ARW.US,D,20130821,000000,46.74,46.9,46.01,46.04,291463,0
+ARW.US,D,20130822,000000,46.26,47,46.06,46.83,232225,0
+ARW.US,D,20130823,000000,46.75,47.02,46.27,46.95,278264,0
+ARW.US,D,20130826,000000,46.97,47.35,46.86,47.07,351437,0
+ARW.US,D,20130827,000000,46.45,46.78,45.64,45.68,617474,0
+ARW.US,D,20130828,000000,45.54,46.55,45.34,46.38,343298,0
+ARW.US,D,20130829,000000,46.23,47.28,46.06,46.94,384715,0
+ARW.US,D,20130830,000000,46.86,46.86,46.27,46.42,647252,0
+ARW.US,D,20130903,000000,47.01,47.67,45.56,46.12,1294739,0
+ARW.US,D,20130904,000000,46.17,47.26,46.01,47.15,445965,0
+ARW.US,D,20130905,000000,47.08,47.58,46.96,47.09,352619,0
+ARW.US,D,20130906,000000,47.18,47.24,46.27,46.86,332687,0
+ARW.US,D,20130909,000000,47.26,48.28,47.14,48.07,426790,0
+ARW.US,D,20130910,000000,48.3,49,48.19,48.66,580836,0
+ARW.US,D,20130911,000000,48.46,48.65,48.12,48.43,433501,0
+ARW.US,D,20130912,000000,48.43,48.69,48.1,48.24,342049,0
+ARW.US,D,20130913,000000,48.4,48.5,47.91,48.25,234476,0
+ARW.US,D,20130916,000000,48.78,48.84,48.14,48.22,415952,0
+ARW.US,D,20130917,000000,48.25,48.66,48.1,48.63,415153,0
+ARW.US,D,20130918,000000,48.68,48.79,48,48.39,687914,0
+ARW.US,D,20130919,000000,48.48,48.8,48.42,48.63,562275,0
+ARW.US,D,20130920,000000,48.56,48.6,48.02,48.15,1057048,0
+ARW.US,D,20130923,000000,48.01,48.22,47.79,47.81,457294,0
+ARW.US,D,20130924,000000,47.91,48.65,47.66,48.38,391216,0
+ARW.US,D,20130925,000000,48.38,49.09,48.03,48.61,310442,0
+ARW.US,D,20130926,000000,48.03,48.69,47.27,48.42,476085,0
+ARW.US,D,20130927,000000,48.04,48.32,47.83,48.15,256198,0
+ARW.US,D,20130930,000000,47.47,48.64,47.32,48.53,577518,0
+ARW.US,D,20131001,000000,48.66,49.89,48.66,49.35,730472,0
+ARW.US,D,20131002,000000,48.88,49.09,48.59,48.86,402384,0
+ARW.US,D,20131003,000000,48.65,48.68,47.68,48.17,470903,0
+ARW.US,D,20131004,000000,48.28,49,48.07,48.73,242048,0
+ARW.US,D,20131007,000000,48.3,48.7,47.88,48.2,324833,0
+ARW.US,D,20131008,000000,48.39,49.53,48.03,48.06,851725,0
+ARW.US,D,20131009,000000,48.55,48.92,47.51,47.88,668850,0
+ARW.US,D,20131010,000000,48.69,49.4,48.63,49.23,419556,0
+ARW.US,D,20131011,000000,49.15,49.93,48.84,49.62,511670,0
+ARW.US,D,20131014,000000,48.57,49.32,48.55,49.16,552200,0
+ARW.US,D,20131015,000000,48.94,49,48.07,48.25,392454,0
+ARW.US,D,20131016,000000,48.4,48.83,48.2,48.65,470547,0
+ARW.US,D,20131017,000000,48.33,49.53,48.29,49.47,536306,0
+ARW.US,D,20131018,000000,49.67,49.87,49.27,49.84,460409,0
+ARW.US,D,20131021,000000,49.94,50.23,49.68,50.03,258124,0
+ARW.US,D,20131022,000000,50.21,50.92,49.93,50.81,707324,0
+ARW.US,D,20131023,000000,50.34,50.35,48.27,48.79,1253329,0
+ARW.US,D,20131024,000000,48.83,48.91,47.41,47.55,819389,0
+ARW.US,D,20131025,000000,47.57,47.64,47.08,47.43,673340,0
+ARW.US,D,20131028,000000,47.72,48.24,47.07,48.14,880602,0
+ARW.US,D,20131029,000000,48.35,48.8,48.05,48.52,521992,0
+ARW.US,D,20131030,000000,48.6,49.02,46.78,47.09,918393,0
+ARW.US,D,20131031,000000,47.21,48.51,47.2,48.02,885000,0
+ARW.US,D,20131101,000000,48.13,48.68,48.05,48.59,748037,0
+ARW.US,D,20131104,000000,48.72,49.12,48.56,48.66,550958,0
+ARW.US,D,20131105,000000,48.48,48.93,47.96,48.57,755964,0
+ARW.US,D,20131106,000000,48.83,49.7,48.56,49.68,718208,0
+ARW.US,D,20131107,000000,49.79,50.6,49.75,50.1,1717081,0
+ARW.US,D,20131108,000000,50.13,51.45,49.95,51.2,804046,0
+ARW.US,D,20131111,000000,51.2,52.29,50.85,52.17,745703,0
+ARW.US,D,20131112,000000,52,53.34,51.81,53.26,2104243,0
+ARW.US,D,20131113,000000,52.88,53.96,52.74,53.67,1591272,0
+ARW.US,D,20131114,000000,53.53,54.5,53.35,54.14,1456010,0
+ARW.US,D,20131115,000000,54.3,54.44,54.04,54.15,1693122,0
+ARW.US,D,20131118,000000,54.43,54.51,53.5,53.56,780107,0
+ARW.US,D,20131119,000000,53.64,53.85,52.1,52.27,973598,0
+ARW.US,D,20131120,000000,52.37,52.53,51.87,52.08,449517,0
+ARW.US,D,20131121,000000,52.31,52.7,52.16,52.35,574674,0
+ARW.US,D,20131122,000000,52.31,52.31,51.88,52.24,341308,0
+ARW.US,D,20131125,000000,52.28,52.4,51.89,52.1,416616,0
+ARW.US,D,20131126,000000,52.15,52.17,51.83,51.88,641205,0
+ARW.US,D,20131127,000000,52.03,52.03,51.23,51.32,625337,0
+ARW.US,D,20131129,000000,51.36,51.68,51.08,51.34,311576,0
+ARW.US,D,20131202,000000,51.34,52.32,50.82,51.42,514255,0
+ARW.US,D,20131203,000000,51.22,51.62,50.81,51.11,567665,0
+ARW.US,D,20131204,000000,50.94,51.51,50.83,51.26,507176,0
+ARW.US,D,20131205,000000,51.16,51.35,50.73,51.23,504534,0
+ARW.US,D,20131206,000000,51.85,52.49,51.75,52.35,428541,0
+ARW.US,D,20131209,000000,52.37,53.55,52.36,52.6,1077320,0
+ARW.US,D,20131210,000000,52.47,53.4,52.33,52.65,606429,0
+ARW.US,D,20131211,000000,52.71,52.88,51.53,51.7,440328,0
+ARW.US,D,20131212,000000,51.68,51.8,50.84,51.2,402663,0
+ARW.US,D,20131213,000000,51.36,51.38,50.81,51.11,503924,0
+ARW.US,D,20131216,000000,49.62,52.15,49.61,51.58,498465,0
+ARW.US,D,20131217,000000,51.76,52.46,51.59,52.38,472205,0
+ARW.US,D,20131218,000000,52.58,52.79,51.65,52.29,497602,0
+ARW.US,D,20131219,000000,52.06,52.15,51.66,51.83,451517,0
+ARW.US,D,20131220,000000,52.02,53.06,51.94,52.95,578753,0
+ARW.US,D,20131223,000000,53.12,53.19,52.61,52.99,242606,0
+ARW.US,D,20131224,000000,52.93,53.49,52.89,53.44,99647,0
+ARW.US,D,20131226,000000,53.5,53.68,52.9,53.2,149869,0
+ARW.US,D,20131227,000000,53.2,53.58,53.01,53.36,147764,0
+ARW.US,D,20131230,000000,53.43,53.67,52.92,53.61,356111,0
+ARW.US,D,20131231,000000,53.86,54.53,53.84,54.25,328424,0
+ARW.US,D,20140102,000000,54.12,54.29,52.49,52.73,447917,0
+ARW.US,D,20140103,000000,52.75,52.77,52.33,52.69,396957,0
+ARW.US,D,20140106,000000,52.92,52.93,51.76,51.87,653427,0
+ARW.US,D,20140107,000000,52.05,52.51,51.71,52.34,397134,0
+ARW.US,D,20140108,000000,52.41,52.75,52.06,52.55,531725,0
+ARW.US,D,20140109,000000,52.73,52.98,52.35,52.91,370837,0
+ARW.US,D,20140110,000000,52.99,53.64,52.83,53.35,404342,0
+ARW.US,D,20140113,000000,53.26,53.31,52.09,52.21,284138,0
+ARW.US,D,20140114,000000,52.49,53.55,52.29,53.47,381143,0
+ARW.US,D,20140115,000000,53.39,54.67,53.39,54.66,410354,0
+ARW.US,D,20140116,000000,54.52,54.7,54.19,54.3,304492,0
+ARW.US,D,20140117,000000,54.25,54.67,53.99,54.12,325100,0
+ARW.US,D,20140121,000000,54.53,54.77,53.39,53.87,686838,0
+ARW.US,D,20140122,000000,53.81,53.98,53.08,53.63,632281,0
+ARW.US,D,20140123,000000,53.67,53.99,52.83,53.12,582674,0
+ARW.US,D,20140124,000000,53.06,53.06,51.67,51.78,580809,0
+ARW.US,D,20140127,000000,51.96,52.54,51.62,51.8,508935,0
+ARW.US,D,20140128,000000,51.8,52.14,51.71,52.07,477694,0
+ARW.US,D,20140129,000000,51.57,52.51,51.57,51.8,584135,0
+ARW.US,D,20140130,000000,52.57,52.64,51.58,52.57,389099,0
+ARW.US,D,20140131,000000,51.86,52.19,51.38,51.38,784920,0
+ARW.US,D,20140203,000000,51.44,51.47,48.75,48.82,1100290,0
+ARW.US,D,20140204,000000,49.03,49.64,48.73,49.51,970955,0
+ARW.US,D,20140205,000000,49.95,49.95,47.75,48.94,1057776,0
+ARW.US,D,20140206,000000,49.3,49.87,49.1,49.77,797682,0
+ARW.US,D,20140207,000000,50.22,52.45,50.07,52.41,952400,0
+ARW.US,D,20140210,000000,52.29,53.44,52.29,53.29,1119331,0
+ARW.US,D,20140211,000000,53.28,54.46,52.93,54.14,976803,0
+ARW.US,D,20140212,000000,54.18,54.46,54.08,54.18,795003,0
+ARW.US,D,20140213,000000,53.19,55.08,53.19,54.96,812376,0
+ARW.US,D,20140214,000000,55.01,55.92,54.96,55.69,604532,0
+ARW.US,D,20140218,000000,55.57,56.8,55.44,56.71,856888,0
+ARW.US,D,20140219,000000,56.4,56.99,56.1,56.15,816693,0
+ARW.US,D,20140220,000000,56.12,56.71,55.95,56.66,535620,0
+ARW.US,D,20140221,000000,56.72,56.86,56.14,56.15,789057,0
+ARW.US,D,20140224,000000,56.14,56.69,56.01,56.02,917808,0
+ARW.US,D,20140225,000000,55.68,55.95,55,55.76,878782,0
+ARW.US,D,20140226,000000,55.7,56.56,55.49,55.93,536033,0
+ARW.US,D,20140227,000000,55.73,56.5,55.5,56.36,432014,0
+ARW.US,D,20140228,000000,56.42,57.22,56.28,56.63,882364,0
+ARW.US,D,20140303,000000,55.82,56.39,54.8,55.04,602416,0
+ARW.US,D,20140304,000000,55.79,56.49,55.79,55.91,538338,0
+ARW.US,D,20140305,000000,55.85,56.22,55.57,55.69,393986,0
+ARW.US,D,20140306,000000,55.78,56.08,55.58,55.67,312045,0
+ARW.US,D,20140307,000000,56.13,56.63,55.96,56.54,697220,0
+ARW.US,D,20140310,000000,56.33,56.5,55.69,56.01,551691,0
+ARW.US,D,20140311,000000,56.09,56.18,54.73,55.01,528404,0
+ARW.US,D,20140312,000000,54.6,55.3,54.22,55.23,555503,0
+ARW.US,D,20140313,000000,55.41,55.64,54.06,54.31,458763,0
+ARW.US,D,20140314,000000,54.09,54.92,53.56,53.65,476897,0
+ARW.US,D,20140317,000000,53.92,55.08,53.65,55.03,596125,0
+ARW.US,D,20140318,000000,55.09,56.63,55.08,56.59,609087,0
+ARW.US,D,20140319,000000,56.48,56.91,56.09,56.82,734633,0
+ARW.US,D,20140320,000000,56.75,57.07,56.27,56.58,414394,0
+ARW.US,D,20140321,000000,56.97,58.12,56.91,57.4,914517,0
+ARW.US,D,20140324,000000,57.72,58.12,56.78,57.34,410301,0
+ARW.US,D,20140325,000000,58.03,58.76,57.77,58.52,713169,0
+ARW.US,D,20140326,000000,58.92,59.37,57.32,58.08,603000,0
+ARW.US,D,20140327,000000,58.09,58.29,56.72,57,474658,0
+ARW.US,D,20140328,000000,57.2,58.36,57.14,57.36,361864,0
+ARW.US,D,20140331,000000,58.16,59.51,58.11,59.36,609277,0
+ARW.US,D,20140401,000000,59.4,59.9,59.21,59.79,470629,0
+ARW.US,D,20140402,000000,59.9,60.83,59.57,60.81,557792,0
+ARW.US,D,20140403,000000,60.97,61.2,59.78,60.12,386767,0
+ARW.US,D,20140404,000000,60.68,60.98,59.33,59.64,823025,0
+ARW.US,D,20140407,000000,59.33,59.5,58.51,58.97,699665,0
+ARW.US,D,20140408,000000,59.01,59.48,58.31,59.03,466099,0
+ARW.US,D,20140409,000000,59.42,60.52,58.95,60.41,463568,0
+ARW.US,D,20140410,000000,60.37,61,59.05,59.24,677512,0
+ARW.US,D,20140411,000000,58.77,59.26,57.45,57.7,471018,0
+ARW.US,D,20140414,000000,58.17,58.29,57.14,57.74,620146,0
+ARW.US,D,20140415,000000,58.08,58.76,57.11,58.46,386773,0
+ARW.US,D,20140416,000000,58.96,59.11,57.76,59.1,392042,0
+ARW.US,D,20140417,000000,59.06,59.81,58.81,59.42,209025,0
+ARW.US,D,20140421,000000,59.45,59.95,58.87,59.24,313527,0
+ARW.US,D,20140422,000000,59.47,60.34,59.1,60.07,310822,0
+ARW.US,D,20140423,000000,60.05,60.25,59.53,59.84,369746,0
+ARW.US,D,20140424,000000,59.62,59.67,57.67,58.27,838037,0
+ARW.US,D,20140425,000000,57.6,57.78,56.42,56.46,778582,0
+ARW.US,D,20140428,000000,56.91,57.46,55.48,56.23,721019,0
+ARW.US,D,20140429,000000,56.57,56.94,56.11,56.21,783304,0
+ARW.US,D,20140430,000000,56.2,57.05,55.85,56.75,559907,0
+ARW.US,D,20140501,000000,56.81,57.48,56.23,56.5,600350,0
+ARW.US,D,20140502,000000,56.56,57.3,56.34,56.58,632313,0
+ARW.US,D,20140505,000000,56.08,56.5,55.46,55.99,851061,0
+ARW.US,D,20140506,000000,55.71,55.8,54.28,54.4,1107242,0
+ARW.US,D,20140507,000000,54.87,54.98,53.78,54.7,882235,0
+ARW.US,D,20140508,000000,54.71,56.04,54.47,55.07,858802,0
+ARW.US,D,20140509,000000,54.89,55.19,54.29,55.08,904990,0
+ARW.US,D,20140512,000000,55.41,56.73,55.37,56.56,688729,0
+ARW.US,D,20140513,000000,56.54,56.88,56.27,56.38,569675,0
+ARW.US,D,20140514,000000,56.35,56.41,55.82,56.13,548714,0
+ARW.US,D,20140515,000000,56.13,56.37,55.12,56.26,745241,0
+ARW.US,D,20140516,000000,56.21,56.43,55.66,56.26,567178,0
+ARW.US,D,20140519,000000,56.11,56.76,56.01,56.6,703145,0
+ARW.US,D,20140520,000000,56.64,56.64,55.96,56.15,560488,0
+ARW.US,D,20140521,000000,56.26,56.84,55.87,56.32,890117,0
+ARW.US,D,20140522,000000,56.36,57.24,56.31,56.52,536610,0
+ARW.US,D,20140523,000000,56.66,57.3,56.49,57.19,626680,0
+ARW.US,D,20140527,000000,57.4,57.68,57.2,57.58,360008,0
+ARW.US,D,20140528,000000,57.6,58.19,57.13,57.93,457563,0
+ARW.US,D,20140529,000000,58.09,58.23,57.55,57.95,305889,0
+ARW.US,D,20140530,000000,57.84,57.89,57.4,57.7,399834,0
+ARW.US,D,20140602,000000,57.73,58,57.37,57.89,369169,0
+ARW.US,D,20140603,000000,57.6,58.38,57.6,58.3,284682,0
+ARW.US,D,20140604,000000,58.23,58.88,58.12,58.68,449499,0
+ARW.US,D,20140605,000000,58.61,59.08,58.05,58.9,460147,0
+ARW.US,D,20140606,000000,58.9,59.79,58.69,59.18,395147,0
+ARW.US,D,20140609,000000,59.08,60.41,59.04,59.94,375199,0
+ARW.US,D,20140610,000000,59.69,60.5,59.49,60.5,373300,0
+ARW.US,D,20140611,000000,60.21,60.38,59.72,60.01,253283,0
+ARW.US,D,20140612,000000,59.79,59.96,59.32,59.62,327606,0
+ARW.US,D,20140613,000000,59.75,60.3,59.44,59.69,330015,0
+ARW.US,D,20140616,000000,59.54,59.92,59.03,59.1,466358,0
+ARW.US,D,20140617,000000,58.95,60.81,58.95,60.21,653760,0
+ARW.US,D,20140618,000000,60.24,60.84,60.03,60.72,381089,0
+ARW.US,D,20140619,000000,60.84,60.87,60.17,60.61,396899,0
+ARW.US,D,20140620,000000,60.75,60.93,59.98,60.04,577078,0
+ARW.US,D,20140623,000000,59.97,60.31,59.77,59.97,313341,0
+ARW.US,D,20140624,000000,59.79,60.56,59.38,59.43,288947,0
+ARW.US,D,20140625,000000,59.41,59.93,58.97,59.5,441726,0
+ARW.US,D,20140626,000000,59.67,59.93,59.21,59.72,346524,0
+ARW.US,D,20140627,000000,59.55,60.44,59.55,60.32,709152,0
+ARW.US,D,20140630,000000,60.34,60.42,59.9,60.41,537979,0
+ARW.US,D,20140701,000000,60.7,61.95,60.5,61.61,739478,0
+ARW.US,D,20140702,000000,61.52,61.86,61.05,61.22,338200,0
+ARW.US,D,20140703,000000,61.2,62.07,61.2,61.61,248868,0
+ARW.US,D,20140707,000000,61.41,62.18,61.14,62.03,502618,0
+ARW.US,D,20140708,000000,61.88,61.88,60.9,61.26,380353,0
+ARW.US,D,20140709,000000,61.4,61.54,60.78,61.18,262898,0
+ARW.US,D,20140710,000000,60.14,61.12,59.97,60.78,341377,0
+ARW.US,D,20140711,000000,60.68,60.9,60.36,60.41,236521,0
+ARW.US,D,20140714,000000,60.87,61.18,60.34,60.44,262725,0
+ARW.US,D,20140715,000000,60.32,60.76,60.03,60.44,244944,0
+ARW.US,D,20140716,000000,60.97,61.43,60.09,60.84,632482,0
+ARW.US,D,20140717,000000,60.66,60.97,60.23,60.56,494933,0
+ARW.US,D,20140718,000000,60.74,61.53,60.13,61.17,269821,0
+ARW.US,D,20140721,000000,60.91,61.82,60.81,61.44,295210,0
+ARW.US,D,20140722,000000,62,62.14,61.57,61.63,397296,0
+ARW.US,D,20140723,000000,61.62,61.62,60.82,60.89,303928,0
+ARW.US,D,20140724,000000,61.04,61.28,60.84,60.9,330576,0
+ARW.US,D,20140725,000000,60.82,60.82,59.84,60.16,338152,0
+ARW.US,D,20140728,000000,60.25,61.04,59.88,60.84,767224,0
+ARW.US,D,20140729,000000,60.97,61.51,58.81,58.81,1051849,0
+ARW.US,D,20140730,000000,59.5,59.65,58.87,58.98,788826,0
+ARW.US,D,20140731,000000,58.57,58.96,57.94,57.95,766118,0
+ARW.US,D,20140801,000000,57.72,58.4,57.17,57.85,883728,0
+ARW.US,D,20140804,000000,57.98,58.65,57.43,58.2,460842,0
+ARW.US,D,20140805,000000,58.13,58.55,57.73,58.18,618627,0
+ARW.US,D,20140806,000000,58.08,58.79,58,58.08,687558,0
+ARW.US,D,20140807,000000,58.39,58.45,57.37,57.75,835250,0
+ARW.US,D,20140808,000000,57.69,58.45,57.56,58.28,641786,0
+ARW.US,D,20140811,000000,58.64,59.25,58.35,58.96,589082,0
+ARW.US,D,20140812,000000,58.81,59.67,58.78,59.18,475655,0
+ARW.US,D,20140813,000000,59.48,60.51,59.31,59.86,783311,0
+ARW.US,D,20140814,000000,60.04,60.57,60,60.57,470609,0
+ARW.US,D,20140815,000000,60.84,60.97,60.08,60.72,479396,0
+ARW.US,D,20140818,000000,60.4,60.72,59.96,60.54,827534,0
+ARW.US,D,20140819,000000,60.55,61.03,60.53,61.01,367701,0
+ARW.US,D,20140820,000000,60.92,61.58,60.63,61.54,454781,0
+ARW.US,D,20140821,000000,61.6,62.28,61.47,62.12,593645,0
+ARW.US,D,20140822,000000,61.97,62.07,61.57,61.7,402217,0
+ARW.US,D,20140825,000000,61.93,62.21,61.59,62.03,329203,0
+ARW.US,D,20140826,000000,62.03,62.35,61.87,62.12,411263,0
+ARW.US,D,20140827,000000,62.28,63.78,61.6,61.84,423156,0
+ARW.US,D,20140828,000000,61.74,61.97,61.2,61.86,295255,0
+ARW.US,D,20140829,000000,61.94,62.38,61.55,62.25,330796,0
+ARW.US,D,20140902,000000,62.38,62.97,61.95,62.71,660672,0
+ARW.US,D,20140903,000000,62.89,63.07,62.34,62.54,644819,0
+ARW.US,D,20140904,000000,62.71,63.08,62.06,62.19,300120,0
+ARW.US,D,20140905,000000,62.1,62.18,61.58,61.89,258927,0
+ARW.US,D,20140908,000000,61.71,61.91,61.17,61.5,345324,0
+ARW.US,D,20140909,000000,61.41,61.56,60.99,61.17,383962,0
+ARW.US,D,20140910,000000,61.26,61.41,60.82,60.96,373256,0
+ARW.US,D,20140911,000000,60.78,61.36,60.78,61.28,281325,0
+ARW.US,D,20140912,000000,61.3,61.46,60.73,60.97,289715,0
+ARW.US,D,20140915,000000,61.14,61.14,60.67,60.97,316726,0
+ARW.US,D,20140916,000000,60.75,61.16,60.31,60.64,591337,0
+ARW.US,D,20140917,000000,60.84,61.21,60.53,60.78,281055,0
+ARW.US,D,20140918,000000,61.02,61.3,60.84,61.18,266330,0
+ARW.US,D,20140919,000000,61.19,61.59,60.15,60.18,713785,0
+ARW.US,D,20140922,000000,60.12,60.23,59.25,59.3,401532,0
+ARW.US,D,20140923,000000,59.08,59.3,58.23,58.24,330823,0
+ARW.US,D,20140924,000000,58.35,58.5,57.82,58.29,535858,0
+ARW.US,D,20140925,000000,58.16,58.16,56.7,56.9,583574,0
+ARW.US,D,20140926,000000,56.99,57.37,56.77,57.19,460155,0
+ARW.US,D,20140929,000000,56.58,57.22,56.53,56.76,507494,0
+ARW.US,D,20140930,000000,56.76,56.76,55.07,55.35,949219,0
+ARW.US,D,20141001,000000,55.26,55.3,54.14,54.32,879622,0
+ARW.US,D,20141002,000000,54.39,54.58,53.46,54.14,498597,0
+ARW.US,D,20141003,000000,54.36,54.48,53.72,53.93,799512,0
+ARW.US,D,20141006,000000,54.19,54.63,53.94,54.2,475037,0
+ARW.US,D,20141007,000000,53.91,54.27,53.22,53.23,533229,0
+ARW.US,D,20141008,000000,53.32,53.9,52.24,53.89,754466,0
+ARW.US,D,20141009,000000,53.92,53.92,52.55,52.59,513604,0
+ARW.US,D,20141010,000000,52.13,52.19,47.82,47.89,3278687,0
+ARW.US,D,20141013,000000,47.95,48.17,46.34,46.42,1433765,0
+ARW.US,D,20141014,000000,46.56,47.89,46.56,47.14,1227379,0
+ARW.US,D,20141015,000000,46.08,47.73,45.47,47.2,1265179,0
+ARW.US,D,20141016,000000,46.2,48.57,46.01,48.32,1312817,0
+ARW.US,D,20141017,000000,48.94,49.91,48.87,49.46,792899,0
+ARW.US,D,20141020,000000,49.02,49.86,48.96,49.45,1132316,0
+ARW.US,D,20141021,000000,49.79,52.05,49.79,51.98,739167,0
+ARW.US,D,20141022,000000,52.14,52.14,50.93,50.95,353955,0
+ARW.US,D,20141023,000000,51.88,53,51.83,52.19,799339,0
+ARW.US,D,20141024,000000,52.39,52.96,52.13,52.94,309029,0
+ARW.US,D,20141027,000000,52.8,53.18,52.11,52.83,415309,0
+ARW.US,D,20141028,000000,53.1,53.84,53,53.79,989300,0
+ARW.US,D,20141029,000000,54.62,56.01,54.12,55,862356,0
+ARW.US,D,20141030,000000,55.24,55.94,54.5,55.1,806242,0
+ARW.US,D,20141031,000000,56.2,57.01,55.78,56.86,778944,0
+ARW.US,D,20141103,000000,56.76,57.19,56.41,56.7,567390,0
+ARW.US,D,20141104,000000,56.63,56.72,56.23,56.63,420004,0
+ARW.US,D,20141105,000000,56.98,57.22,56.1,56.88,830195,0
+ARW.US,D,20141106,000000,57.05,57.84,56.81,57.55,766835,0
+ARW.US,D,20141107,000000,57.65,58.01,56.62,57.48,813555,0
+ARW.US,D,20141110,000000,57.62,58,57.34,57.56,624871,0
+ARW.US,D,20141111,000000,57.48,58,57.25,57.94,534819,0
+ARW.US,D,20141112,000000,57.64,58,57.39,57.98,403007,0
+ARW.US,D,20141113,000000,57.87,58,56.51,56.87,435444,0
+ARW.US,D,20141114,000000,56.73,57.49,56.51,57.38,292448,0
+ARW.US,D,20141117,000000,57.2,57.62,56.8,57.5,382070,0
+ARW.US,D,20141118,000000,57.48,58.61,57.48,58.27,630548,0
+ARW.US,D,20141119,000000,58.11,58.24,57.18,57.71,351575,0
+ARW.US,D,20141120,000000,57.33,58.16,57.19,57.87,283828,0
+ARW.US,D,20141121,000000,58.51,58.95,57.96,58.01,509906,0
+ARW.US,D,20141124,000000,58.16,58.31,57.72,58.24,395722,0
+ARW.US,D,20141125,000000,58.47,58.69,58.04,58.25,363552,0
+ARW.US,D,20141126,000000,58.36,58.53,57.85,58.04,335652,0
+ARW.US,D,20141128,000000,58.1,58.79,58,58.44,330378,0
+ARW.US,D,20141201,000000,58.08,58.33,57.59,57.78,381690,0
+ARW.US,D,20141202,000000,57.7,58.45,57.4,58.23,283236,0
+ARW.US,D,20141203,000000,58.17,59.28,57.95,59.24,379799,0
+ARW.US,D,20141204,000000,59.63,59.82,58.48,58.73,568497,0
+ARW.US,D,20141205,000000,58.73,59.5,58.45,59.43,400681,0
+ARW.US,D,20141208,000000,59.31,59.5,58.11,58.36,329368,0
+ARW.US,D,20141209,000000,57.41,58.36,57.04,58.08,615819,0
+ARW.US,D,20141210,000000,57.93,58.21,56.95,57.16,317837,0
+ARW.US,D,20141211,000000,57.59,58.43,57.28,57.41,377598,0
+ARW.US,D,20141212,000000,57.54,57.55,56.06,56.06,600671,0
+ARW.US,D,20141215,000000,56.55,57.01,55.22,55.23,634101,0
+ARW.US,D,20141216,000000,55.11,56.21,54.61,54.64,765633,0
+ARW.US,D,20141217,000000,54.66,55.62,54.29,55.36,837355,0
+ARW.US,D,20141218,000000,56.19,57.67,56.13,57.41,573776,0
+ARW.US,D,20141219,000000,57.48,58.11,57.11,57.52,899931,0
+ARW.US,D,20141222,000000,57.74,58,57.44,57.9,368775,0
+ARW.US,D,20141223,000000,58.25,58.93,57.95,58.55,452243,0
+ARW.US,D,20141224,000000,58.59,59.15,58.31,58.76,196081,0
+ARW.US,D,20141226,000000,58.87,59.39,58.68,58.79,184197,0
+ARW.US,D,20141229,000000,58.58,59.48,58.43,58.99,282018,0
+ARW.US,D,20141230,000000,58.79,58.99,58.25,58.35,236008,0
+ARW.US,D,20141231,000000,58.57,58.62,57.81,57.89,346821,0
+ARW.US,D,20150102,000000,58.09,58.46,57,57.44,231904,0
+ARW.US,D,20150105,000000,57.04,57.4,56.33,56.49,490848,0
+ARW.US,D,20150106,000000,56.37,56.37,54.46,54.88,536639,0
+ARW.US,D,20150107,000000,55.32,55.7,54.76,55.39,370656,0
+ARW.US,D,20150108,000000,55.77,57.04,55.65,56.73,292536,0
+ARW.US,D,20150109,000000,56.78,56.87,55.71,56.23,250112,0
+ARW.US,D,20150112,000000,55.96,56.28,54.8,55.44,338009,0
+ARW.US,D,20150113,000000,56.07,57.1,54.75,55.32,343551,0
+ARW.US,D,20150114,000000,54.69,55.32,54.3,55.24,443466,0
+ARW.US,D,20150115,000000,55.35,55.59,54.24,54.27,390958,0
+ARW.US,D,20150116,000000,54.12,55.64,54.01,55.58,430777,0
+ARW.US,D,20150120,000000,55.78,56.18,54.78,55.53,635978,0
+ARW.US,D,20150121,000000,55.53,56.67,55.07,56.36,401713,0
+ARW.US,D,20150122,000000,56.78,57.36,56.05,57.26,408798,0
+ARW.US,D,20150123,000000,57.08,57.52,56.79,56.85,510613,0
+ARW.US,D,20150126,000000,56.75,57.32,56.27,57.3,420427,0
+ARW.US,D,20150127,000000,56.34,56.99,56.16,56.3,320050,0
+ARW.US,D,20150128,000000,57,57.23,55.69,55.78,455567,0
+ARW.US,D,20150129,000000,55.72,56.02,54.75,55.86,386318,0
+ARW.US,D,20150130,000000,55.36,55.93,54.88,55.04,415362,0
+ARW.US,D,20150202,000000,55.17,55.51,53.95,55.26,689483,0
+ARW.US,D,20150203,000000,55.74,57.25,55.65,57.21,544695,0
+ARW.US,D,20150204,000000,56.76,57.49,56.61,57.02,587208,0
+ARW.US,D,20150205,000000,57.51,58,55.9,57.48,676366,0
+ARW.US,D,20150206,000000,57.63,58.75,57.41,58.54,789140,0
+ARW.US,D,20150209,000000,58.11,58.57,57.87,58.26,341385,0
+ARW.US,D,20150210,000000,58.29,59.21,58.29,59.1,617793,0
+ARW.US,D,20150211,000000,59.1,60.3,59.1,60.09,716665,0
+ARW.US,D,20150212,000000,60.06,61.25,60.06,61.2,625589,0
+ARW.US,D,20150213,000000,61.25,62.13,61.08,61.98,637463,0
+ARW.US,D,20150217,000000,61.86,62.5,61.48,62.13,444748,0
+ARW.US,D,20150218,000000,61.99,62.47,61.65,61.99,636080,0
+ARW.US,D,20150219,000000,61.68,62.5,61.14,62.11,460347,0
+ARW.US,D,20150220,000000,61.84,62.82,61.41,62.78,508977,0
+ARW.US,D,20150223,000000,62.12,62.5,61.5,62.48,486605,0
+ARW.US,D,20150224,000000,62.2,63.15,62,62.93,521943,0
+ARW.US,D,20150225,000000,62.68,62.94,62.43,62.76,466318,0
+ARW.US,D,20150226,000000,62.76,63.21,62.69,63,404709,0
+ARW.US,D,20150227,000000,62.74,62.86,61.81,61.96,643867,0
+ARW.US,D,20150302,000000,61.72,63,61.72,62.98,523600,0
+ARW.US,D,20150303,000000,63,63.59,62.87,63.48,687600,0
+ARW.US,D,20150304,000000,63.11,63.43,62.33,63.27,716000,0
+ARW.US,D,20150305,000000,63.26,63.3,62.27,62.56,440400,0
+ARW.US,D,20150306,000000,62.33,62.84,61.41,61.61,298000,0
+ARW.US,D,20150309,000000,61.05,61.9,60.97,61.72,700300,0
+ARW.US,D,20150310,000000,61.22,61.42,60.4,60.41,509000,0
+ARW.US,D,20150311,000000,60.59,60.9,60.14,60.52,474700,0
+ARW.US,D,20150312,000000,60.61,60.81,60.01,60.57,515500,0
+ARW.US,D,20150313,000000,60.52,60.71,59.17,59.68,458000,0
+ARW.US,D,20150316,000000,60.14,60.77,60.04,60.72,492200,0
+ARW.US,D,20150317,000000,60.46,61.01,59.99,60.94,447900,0
+ARW.US,D,20150318,000000,60.83,62.57,60.63,62.16,486200,0
+ARW.US,D,20150319,000000,61.89,62.3,61.67,62.07,302600,0
+ARW.US,D,20150320,000000,62.33,64.05,62.17,63.92,1023900,0
+ARW.US,D,20150323,000000,64.03,64.98,63.92,64.67,880900,0
+ARW.US,D,20150324,000000,64.67,64.67,63.93,63.95,743700,0
+ARW.US,D,20150325,000000,63.94,64.25,61.22,61.35,1049400,0
+ARW.US,D,20150326,000000,60.59,60.9,59.28,60.13,1397500,0
+ARW.US,D,20150327,000000,60.17,61.45,59.87,61.1,747400,0
+ARW.US,D,20150330,000000,61.45,63.09,61.41,62.81,796500,0
+ARW.US,D,20150331,000000,62.41,62.44,61.13,61.15,863624,0
+ARW.US,D,20150401,000000,61.02,61.22,60.15,60.58,596000,0
+ARW.US,D,20150402,000000,60.47,61.24,60.37,60.5,356600,0
+ARW.US,D,20150406,000000,60.15,61.38,59.89,61.28,649100,0
+ARW.US,D,20150407,000000,61.15,61.29,60.45,60.68,645233,0
+ARW.US,D,20150408,000000,60.66,61.28,60.44,61.28,615400,0
+ARW.US,D,20150409,000000,61.22,61.77,61.12,61.56,530140,0
+ARW.US,D,20150410,000000,61.64,61.64,60.87,61.21,694700,0
+ARW.US,D,20150413,000000,61.34,61.54,60.92,60.96,366100,0
+ARW.US,D,20150414,000000,60.99,61.03,60.25,61.03,425500,0
+ARW.US,D,20150415,000000,61.28,62.49,61.18,62.2,537683,0
+ARW.US,D,20150416,000000,62.01,62.51,61.75,62.12,414857,0
+ARW.US,D,20150417,000000,61.31,61.44,60.35,60.75,518700,0
+ARW.US,D,20150420,000000,61.15,62.35,61.05,62.09,446481,0
+ARW.US,D,20150421,000000,62.45,62.56,61.75,62.46,540367,0
+ARW.US,D,20150422,000000,62.66,63.29,61.53,63.18,634098,0
+ARW.US,D,20150423,000000,62.71,62.73,61.93,62.41,619000,0
+ARW.US,D,20150424,000000,62.53,62.81,61.92,61.95,514004,0
+ARW.US,D,20150427,000000,62.01,62.49,61.75,62.13,448700,0
+ARW.US,D,20150428,000000,61.93,62.34,61.66,62.19,355600,0
+ARW.US,D,20150429,000000,61.92,63.21,61.77,62.96,701100,0
+ARW.US,D,20150430,000000,61.07,62.14,58.97,59.71,1836600,0
+ARW.US,D,20150501,000000,60.36,62.8,60.3,62.45,1033200,0
+ARW.US,D,20150504,000000,62.48,62.48,61.12,61.48,887500,0
+ARW.US,D,20150505,000000,61.19,61.79,60.89,61.03,477800,0
+ARW.US,D,20150506,000000,61.39,61.39,60.49,60.88,441597,0
+ARW.US,D,20150507,000000,60.67,61.24,60.51,60.95,455380,0
+ARW.US,D,20150508,000000,61.67,62.08,61.41,61.6,299600,0
+ARW.US,D,20150511,000000,61.31,61.82,61.02,61.45,453900,0
+ARW.US,D,20150512,000000,61.07,61.36,60.49,61.06,366591,0
+ARW.US,D,20150513,000000,61.42,61.95,61.09,61.75,420600,0
+ARW.US,D,20150514,000000,62.36,63.32,61.99,63.17,467100,0
+ARW.US,D,20150515,000000,62.97,63.33,62.2,62.78,496532,0
+ARW.US,D,20150518,000000,62.58,63.81,62.56,63.77,464897,0
+ARW.US,D,20150519,000000,63.88,64.05,63.23,63.56,550400,0
+ARW.US,D,20150520,000000,63.51,63.91,63.24,63.38,358900,0
+ARW.US,D,20150521,000000,63.41,63.49,62.33,62.38,773500,0
+ARW.US,D,20150522,000000,62.05,62.45,62.05,62.18,671700,0
+ARW.US,D,20150526,000000,61.77,62.29,60.43,60.48,611533,0
+ARW.US,D,20150527,000000,60.53,61.19,60.43,61.05,998100,0
+ARW.US,D,20150528,000000,61.1,61.35,60.99,61.24,604727,0
+ARW.US,D,20150529,000000,61.31,61.33,60.21,60.79,1051900,0
+ARW.US,D,20150601,000000,60.93,61.1,60.15,60.82,542740,0
+ARW.US,D,20150602,000000,60.45,60.95,60.1,60.47,397176,0
+ARW.US,D,20150603,000000,60.8,61.21,60.38,61.04,752900,0
+ARW.US,D,20150604,000000,60.37,60.6,59.07,59.14,584600,0
+ARW.US,D,20150605,000000,58.88,59.13,58.36,58.82,1180700,0
+ARW.US,D,20150608,000000,58.87,59.15,57.78,58.06,906100,0
+ARW.US,D,20150609,000000,57.93,58.32,57.47,58.1,681933,0
+ARW.US,D,20150610,000000,58.45,59.25,58.29,59.06,788245,0
+ARW.US,D,20150611,000000,59.17,59.71,59.06,59.45,629058,0
+ARW.US,D,20150612,000000,59.15,59.55,58.97,59.05,398700,0
+ARW.US,D,20150615,000000,58.59,59.08,57.92,58.69,465200,0
+ARW.US,D,20150616,000000,58.35,59.36,58.34,59.03,569300,0
+ARW.US,D,20150617,000000,59.15,59.53,58.48,58.77,676200,0
+ARW.US,D,20150618,000000,58.87,59.97,58.84,59.75,508300,0
+ARW.US,D,20150619,000000,60.04,60.12,59.2,59.31,550900,0
+ARW.US,D,20150622,000000,59.8,60.33,59.52,60.25,518900,0
+ARW.US,D,20150623,000000,60.25,60.49,59.84,60.26,422005,0
+ARW.US,D,20150624,000000,60.64,61.07,59.64,59.66,557800,0
+ARW.US,D,20150625,000000,59.94,59.94,58.92,59.02,307200,0
+ARW.US,D,20150626,000000,58.74,58.75,57.37,57.67,767800,0
+ARW.US,D,20150629,000000,56.97,57.4,56.03,56.06,410400,0
+ARW.US,D,20150630,000000,56.66,56.72,55.75,55.8,614059,0
+ARW.US,D,20150701,000000,56.57,56.83,55.69,55.94,458100,0
+ARW.US,D,20150702,000000,56.2,56.96,55.92,56.76,743000,0
+ARW.US,D,20150706,000000,56.04,56.76,55.5,55.91,557900,0
+ARW.US,D,20150707,000000,55.86,56.29,54.67,56.27,459700,0
+ARW.US,D,20150708,000000,55.45,55.9,54.32,54.65,707100,0
+ARW.US,D,20150709,000000,55.39,55.7,53.87,53.88,622400,0
+ARW.US,D,20150710,000000,54.67,54.96,54.19,54.54,533800,0
+ARW.US,D,20150713,000000,55.02,55.05,54.03,54.52,767200,0
+ARW.US,D,20150714,000000,54.58,55.26,54.58,55.08,584672,0
+ARW.US,D,20150715,000000,54.97,55.18,54.59,54.92,669049,0
+ARW.US,D,20150716,000000,55.54,55.7,54.85,55.18,568900,0
+ARW.US,D,20150717,000000,55.19,55.33,54.38,54.75,391800,0
+ARW.US,D,20150720,000000,54.96,54.99,54.61,54.76,499700,0
+ARW.US,D,20150721,000000,54.87,55.47,54.6,54.62,683200,0
+ARW.US,D,20150722,000000,53.5,53.73,52.63,53,1332300,0
+ARW.US,D,20150723,000000,53.11,54.65,53.11,53.89,630600,0
+ARW.US,D,20150724,000000,53.7,54.2,53.11,53.23,562200,0
+ARW.US,D,20150727,000000,52.75,53.17,52.39,52.83,696600,0
+ARW.US,D,20150728,000000,54.25,56.97,54.25,56.34,1241500,0
+ARW.US,D,20150729,000000,56.92,58.98,56.92,58.41,1361600,0
+ARW.US,D,20150730,000000,58.12,58.77,57.72,58.21,610400,0
+ARW.US,D,20150731,000000,58.66,58.66,58.1,58.15,600800,0
+ARW.US,D,20150803,000000,58.15,58.21,56.85,57.11,605345,0
+ARW.US,D,20150804,000000,57.09,57.61,56.68,57.31,560900,0
+ARW.US,D,20150805,000000,57.68,59.33,57.68,59.12,746500,0
+ARW.US,D,20150806,000000,59.24,59.5,58.07,58.29,749592,0
+ARW.US,D,20150807,000000,58.02,58.54,57.76,58.04,586700,0
+ARW.US,D,20150810,000000,58.64,59.46,58.3,59.27,562000,0
+ARW.US,D,20150811,000000,58.58,59.25,58,58.38,790382,0
+ARW.US,D,20150812,000000,57.64,58.06,56.4,57.39,1453000,0
+ARW.US,D,20150813,000000,57.39,58.24,56.83,56.97,686800,0
+ARW.US,D,20150814,000000,56.9,57.29,56.44,57.29,530500,0
+ARW.US,D,20150817,000000,57.29,58.47,56.82,58.45,631000,0
+ARW.US,D,20150818,000000,58.14,58.23,56.62,56.89,584100,0
+ARW.US,D,20150819,000000,56.64,57.21,55.91,56.72,572500,0
+ARW.US,D,20150820,000000,56.19,56.76,55.32,55.45,847300,0
+ARW.US,D,20150821,000000,54.79,55.58,53.79,53.79,658500,0
+ARW.US,D,20150824,000000,47.57,53.97,47.57,51.48,883416,0
+ARW.US,D,20150825,000000,52.87,52.91,50.76,50.79,853400,0
+ARW.US,D,20150826,000000,52.13,53.67,51.26,53.31,776700,0
+ARW.US,D,20150827,000000,54.07,55.59,53.91,55.54,695400,0
+ARW.US,D,20150828,000000,55.65,56.32,55.2,55.74,457500,0
+ARW.US,D,20150831,000000,55.55,56.51,55.21,55.92,624800,0
+ARW.US,D,20150901,000000,54.65,55.22,53.51,53.83,796900,0
+ARW.US,D,20150902,000000,54.44,54.63,53.53,54.38,707000,0
+ARW.US,D,20150903,000000,54.85,55.81,54.69,55.33,503800,0
+ARW.US,D,20150904,000000,54.66,54.9,54.03,54.27,536700,0
+ARW.US,D,20150908,000000,55.31,56.27,55.11,56.22,674800,0
+ARW.US,D,20150909,000000,56.68,57.07,55.23,55.37,408300,0
+ARW.US,D,20150910,000000,55.39,56.29,54.71,55.62,507885,0
+ARW.US,D,20150911,000000,55.35,56.25,54.92,56.05,379200,0
+ARW.US,D,20150914,000000,56.19,56.45,55.47,55.8,415000,0
+ARW.US,D,20150915,000000,56.35,57.4,55.93,57.38,527600,0
+ARW.US,D,20150916,000000,57.29,58.12,57.21,58.02,464900,0
+ARW.US,D,20150917,000000,57.77,58.02,56.91,57.02,353613,0
+ARW.US,D,20150918,000000,56.49,57.32,55.46,55.62,1096100,0
+ARW.US,D,20150921,000000,55.54,56.74,55.54,56,502500,0
+ARW.US,D,20150922,000000,55.12,55.24,54.2,54.45,368600,0
+ARW.US,D,20150923,000000,53.8,54.3,53.27,53.52,476600,0
+ARW.US,D,20150924,000000,53.03,53.47,52.41,53.28,488652,0
+ARW.US,D,20150925,000000,53.94,54.18,52.85,53.16,447000,0
+ARW.US,D,20150928,000000,52.93,53,51.54,51.6,584088,0
+ARW.US,D,20150929,000000,51.69,52.31,51.3,52.17,1073700,0
+ARW.US,D,20150930,000000,53.09,55.33,53.09,55.28,827600,0
+ARW.US,D,20151001,000000,55.2,55.53,54.02,54.8,628800,0
+ARW.US,D,20151002,000000,54.13,56.46,54.03,56.42,540400,0
+ARW.US,D,20151005,000000,56.92,58.35,56.78,58.11,763770,0
+ARW.US,D,20151006,000000,58.22,58.86,57.81,58.04,514100,0
+ARW.US,D,20151007,000000,58.25,59.36,57.96,58.74,590000,0
+ARW.US,D,20151008,000000,58.64,59.56,58.15,59.33,386900,0
+ARW.US,D,20151009,000000,59.5,59.69,58.17,58.37,357100,0
+ARW.US,D,20151012,000000,58.59,58.59,57.77,58.14,474863,0
+ARW.US,D,20151013,000000,57.96,59.05,57.92,58.37,412500,0
+ARW.US,D,20151014,000000,58.29,60.02,57.96,59.18,703400,0
+ARW.US,D,20151015,000000,59.28,59.35,58.02,58.69,424800,0
+ARW.US,D,20151016,000000,59.27,59.27,58.04,58.41,321400,0
+ARW.US,D,20151019,000000,58.21,58.66,58.02,58.33,325927,0
+ARW.US,D,20151020,000000,58.3,58.558,58.05,58.35,338055,0
+ARW.US,D,20151021,000000,58.65,59.1,57.81,57.86,345700,0
+ARW.US,D,20151022,000000,58.39,58.94,58.32,58.75,634200,0
+ARW.US,D,20151023,000000,59,59.48,58.8,59.29,599400,0
+ARW.US,D,20151026,000000,59.26,59.42,58.31,58.92,505700,0
+ARW.US,D,20151027,000000,58.57,59.08,58.02,58.19,609500,0
+ARW.US,D,20151028,000000,55.14,56.29,52.44,56.02,1802500,0
+ARW.US,D,20151029,000000,55.41,55.76,54.41,54.94,1008800,0
+ARW.US,D,20151030,000000,54.84,55.3,54.46,54.99,792200,0
+ARW.US,D,20151102,000000,55.17,56.24,54.66,56.13,834988,0
+ARW.US,D,20151103,000000,56.02,57.83,55.75,57.62,1104600,0
+ARW.US,D,20151104,000000,57.72,59.47,57.63,59.34,910746,0
+ARW.US,D,20151105,000000,59.24,59.89,59.1,59.63,799500,0
+ARW.US,D,20151106,000000,59.47,60.03,59.22,59.98,647000,0
+ARW.US,D,20151109,000000,59.61,59.95,58.92,59.49,932702,0
+ARW.US,D,20151110,000000,59.05,59.67,58.28,59.1,1131200,0
+ARW.US,D,20151111,000000,59.35,59.91,59.01,59.32,600200,0
+ARW.US,D,20151112,000000,58.81,59.24,57.49,57.51,508200,0
+ARW.US,D,20151113,000000,57.24,57.57,56.16,56.22,296900,0
+ARW.US,D,20151116,000000,56.12,56.73,55.81,56.67,469600,0
+ARW.US,D,20151117,000000,56.79,56.89,56.05,56.31,446800,0
+ARW.US,D,20151118,000000,56.55,57.22,56.05,57.19,469100,0
+ARW.US,D,20151119,000000,57.42,57.59,56.83,57.41,318600,0
+ARW.US,D,20151120,000000,57.57,58.03,56.84,57.04,521400,0
+ARW.US,D,20151123,000000,56.99,57.18,56.09,56.45,500400,0
+ARW.US,D,20151124,000000,56.06,56.3,55.49,56.18,921600,0
+ARW.US,D,20151125,000000,56.12,56.71,56.12,56.25,481900,0
+ARW.US,D,20151127,000000,56.12,57,56,56.77,214200,0
+ARW.US,D,20151130,000000,57.08,57.22,56.36,56.56,761900,0
+ARW.US,D,20151201,000000,56.81,57.62,56.72,57.36,426225,0
+ARW.US,D,20151202,000000,57.23,57.76,56.84,56.96,439344,0
+ARW.US,D,20151203,000000,57.43,57.43,55.51,55.78,676216,0
+ARW.US,D,20151204,000000,55.77,57.13,55.48,57.11,345900,0
+ARW.US,D,20151207,000000,56.9,56.99,56.3,56.72,349200,0
+ARW.US,D,20151208,000000,55.95,56.51,55.72,56.21,618665,0
+ARW.US,D,20151209,000000,55.92,56.64,55.07,55.4,510100,0
+ARW.US,D,20151210,000000,55.35,56.04,54.91,55.5,507100,0
+ARW.US,D,20151211,000000,54.99,55.88,54.9,55.49,415100,0
+ARW.US,D,20151214,000000,55.47,55.51,54.28,54.71,724788,0
+ARW.US,D,20151215,000000,55.03,56.21,55.03,55.6,470200,0
+ARW.US,D,20151216,000000,56.03,56.37,55.43,55.89,454200,0
+ARW.US,D,20151217,000000,56.07,56.16,54.72,54.72,357100,0
+ARW.US,D,20151218,000000,54.21,54.38,53.64,53.88,814300,0
+ARW.US,D,20151221,000000,54.38,54.98,54.06,54.92,471900,0
+ARW.US,D,20151222,000000,54.99,55.37,54.64,55.17,419091,0
+ARW.US,D,20151223,000000,55.52,56.63,55.35,56.44,547500,0
+ARW.US,D,20151224,000000,56.26,56.63,55.87,56.13,163346,0
+ARW.US,D,20151228,000000,55.83,56.03,54.887,55.44,260257,0
+ARW.US,D,20151229,000000,55.71,56.1,55.463,55.75,261429,0
+ARW.US,D,20151230,000000,55.58,55.87,55.35,55.35,145925,0
+ARW.US,D,20151231,000000,55.13,55.3,54.18,54.18,496644,0
+ARW.US,D,20160104,000000,53.19,53.4,52.37,53.14,613324,0
+ARW.US,D,20160105,000000,53.16,53.465,52.26,52.42,433224,0
+ARW.US,D,20160106,000000,51.58,51.89,50.53,50.73,552626,0
+ARW.US,D,20160107,000000,49.82,50.11,48.69,48.78,579226,0
+ARW.US,D,20160108,000000,49.04,49.04,48.02,48.05,598699,0
+ARW.US,D,20160111,000000,48.32,48.76,47.47,48.26,699882,0
+ARW.US,D,20160112,000000,48.78,48.895,47.17,48.32,383644,0
+ARW.US,D,20160113,000000,48.5,48.87,47.0401,47.3,778360,0
+ARW.US,D,20160114,000000,47.46,48.67,46.76,48.19,796322,0
+ARW.US,D,20160115,000000,46.92,47.2,46.32,47.17,692207,0
+ARW.US,D,20160119,000000,47.62,47.68,46.21,46.66,846900,0
+ARW.US,D,20160120,000000,46.12,47.12,45.23,46.68,542143,0
+ARW.US,D,20160121,000000,46.75,47.5,46.16,47.15,820261,0
+ARW.US,D,20160122,000000,48.74,50.67,48.54,49.13,836595,0
+ARW.US,D,20160125,000000,49,49.53,48.5401,48.66,870592,0
+ARW.US,D,20160126,000000,49.01,50.2,49.01,49.86,502192,0
+ARW.US,D,20160127,000000,49.61,50.06,48.94,49.18,487836,0
+ARW.US,D,20160128,000000,49.7,49.72,48.46,49.31,795269,0
+ARW.US,D,20160129,000000,49.69,51.6,49.69,51.6,840651,0
+ARW.US,D,20160201,000000,51.35,52.81,51.08,52.5,842907,0
+ARW.US,D,20160202,000000,51.64,51.7,50.2,50.69,796067,0
+ARW.US,D,20160203,000000,51.17,51.38,49.38,51.11,872627,0
+ARW.US,D,20160204,000000,52.67,55.45,52.08,55.4,1247283,0
+ARW.US,D,20160205,000000,55.65,56.9,54.64,54.75,2007152,0
+ARW.US,D,20160208,000000,54.1,54.73,53.43,54.42,1345673,0
+ARW.US,D,20160209,000000,53.65,54.96,52.84,52.91,1461262,0
+ARW.US,D,20160210,000000,53.44,54.77,53.345,54.33,1107415,0
+ARW.US,D,20160211,000000,53.34,53.86,51.57,51.96,873991,0
+ARW.US,D,20160212,000000,52.42,53.99,51.96,53.73,740708,0
+ARW.US,D,20160216,000000,54.68,56.03,54.43,55.69,684483,0
+ARW.US,D,20160217,000000,55.98,56.66,55.94,56.13,675495,0
+ARW.US,D,20160218,000000,56.85,58.77,56.78,57.19,933624,0
+ARW.US,D,20160219,000000,56.8,57.21,56.26,56.96,661004,0
+ARW.US,D,20160222,000000,57.42,57.96,56.58,57.1,558763,0
+ARW.US,D,20160223,000000,56.86,57,55.95,56.43,626568,0
+ARW.US,D,20160224,000000,55.66,57.3,55.19,57.23,659881,0
+ARW.US,D,20160225,000000,57.28,57.86,56.955,57.68,638960,0
+ARW.US,D,20160226,000000,57.59,58.11,56.73,57.95,605434,0
+ARW.US,D,20160229,000000,57.83,58.37,57.16,57.16,590756,0
+ARW.US,D,20160301,000000,57.65,59,57.38,59,550168,0
+ARW.US,D,20160302,000000,58.87,59.69,58.45,59.07,454026,0
+ARW.US,D,20160303,000000,59.11,59.4,58.7,59.34,593432,0
+ARW.US,D,20160304,000000,59.04,60.25,58.79,59.9,728209,0
+ARW.US,D,20160307,000000,59.27,60.67,59.27,60.67,654576,0
+ARW.US,D,20160308,000000,60.18,60.25,58.91,59.4,583778,0
+ARW.US,D,20160309,000000,59.65,60.43,59.275,60.35,644764,0
+ARW.US,D,20160310,000000,60.69,60.91,59.02,59.52,344007,0
+ARW.US,D,20160311,000000,60,61,59.84,60.9,362986,0
+ARW.US,D,20160314,000000,61.59,61.82,60.93,61.03,466441,0
+ARW.US,D,20160315,000000,60.74,61.36,60.46,61.25,512945,0
+ARW.US,D,20160316,000000,61.17,61.96,60.985,61.69,653730,0
+ARW.US,D,20160317,000000,61.29,62,60.69,61.83,561071,0
+ARW.US,D,20160318,000000,61.77,63.3,61.75,63.16,1467963,0
+ARW.US,D,20160321,000000,63.1,63.19,62.61,63.03,509131,0
+ARW.US,D,20160322,000000,62.79,64.3,62.69,63.27,665561,0
+ARW.US,D,20160323,000000,63.26,63.26,62.4,62.49,500054,0
+ARW.US,D,20160324,000000,62.27,62.74,61.84,62.74,404593,0
+ARW.US,D,20160328,000000,63.09,63.09,62.31,62.52,468449,0
+ARW.US,D,20160329,000000,62.15,63.99,61.74,63.89,577789,0
+ARW.US,D,20160330,000000,64.3,64.365,63.34,63.76,377340,0
+ARW.US,D,20160331,000000,63.85,64.59,63.495,64.41,517577,0
+ARW.US,D,20160401,000000,63.89,65.37,63.58,65.32,657670,0
+ARW.US,D,20160404,000000,65.28,65.52,63.65,63.78,457699,0
+ARW.US,D,20160405,000000,63.2,63.99,63.03,63.62,502219,0
+ARW.US,D,20160406,000000,63.54,64.37,62.82,64.14,546771,0
+ARW.US,D,20160407,000000,63.6,63.755,61.99,62.66,591143,0
+ARW.US,D,20160408,000000,63.13,64,63.05,63.26,350739,0
+ARW.US,D,20160411,000000,63.68,64.45,63.14,63.21,291382,0
+ARW.US,D,20160412,000000,63.61,64.18,63.04,63.54,469146,0
+ARW.US,D,20160413,000000,63.99,64.84,63.6,64.64,511257,0
+ARW.US,D,20160414,000000,64.6,64.6,63.44,64.14,460574,0
+ARW.US,D,20160415,000000,64.22,64.43,63.81,64.22,443554,0
+ARW.US,D,20160418,000000,64.22,64.65,63.91,64.5,467317,0
+ARW.US,D,20160419,000000,64.75,65.216,64.45,64.71,635363,0
+ARW.US,D,20160420,000000,64.58,64.93,64,64.6,331524,0
+ARW.US,D,20160421,000000,64.47,64.66,63.62,63.68,462740,0
+ARW.US,D,20160422,000000,63.68,64.495,63.17,63.62,616904,0
+ARW.US,D,20160425,000000,63.16,63.81,63.12,63.57,463508,0
+ARW.US,D,20160426,000000,64,65.09,63.805,64.67,475595,0
+ARW.US,D,20160427,000000,64.7,65.36,64.14,65.1,554450,0
+ARW.US,D,20160428,000000,64.45,64.49,63.032,63.18,455287,0
+ARW.US,D,20160429,000000,62.71,62.91,61.41,62.1,995947,0
+ARW.US,D,20160502,000000,60.57,60.65,58.63,59.06,1452486,0
+ARW.US,D,20160503,000000,61.39,61.68,58.09,59.22,1352807,0
+ARW.US,D,20160504,000000,59.41,60.21,59.07,59.27,881226,0
+ARW.US,D,20160505,000000,59.51,59.88,59.1,59.62,873934,0
+ARW.US,D,20160506,000000,59.18,59.8399,58.68,59.53,520842,0
+ARW.US,D,20160509,000000,60.11,60.47,59.35,59.69,673718,0
+ARW.US,D,20160510,000000,59.9,61.07,59.64,61.07,610625,0
+ARW.US,D,20160511,000000,60.64,61.59,60.545,60.72,548505,0
+ARW.US,D,20160512,000000,61,61.03,59.31,60.34,583060,0
+ARW.US,D,20160513,000000,60.1,60.84,59.895,60.21,486824,0
+ARW.US,D,20160516,000000,60.23,62.11,59.97,61.34,670637,0
+ARW.US,D,20160517,000000,61.25,61.87,60.62,60.91,541365,0
+ARW.US,D,20160518,000000,60.48,61.8,59.6,61.3,486639,0
+ARW.US,D,20160519,000000,60.8,61.41,60.22,61.04,391280,0
+ARW.US,D,20160520,000000,61.19,62.34,61.01,61.59,445519,0
+ARW.US,D,20160523,000000,61.65,62.15,61.285,62,451085,0
+ARW.US,D,20160524,000000,62.12,63.27,61.845,63.23,431146,0
+ARW.US,D,20160525,000000,63.59,64,62.9,63.17,711169,0
+ARW.US,D,20160526,000000,63.51,63.76,63.16,63.35,468029,0
+ARW.US,D,20160527,000000,63.31,64.11,63.29,64.1,412537,0
+ARW.US,D,20160531,000000,64.3,65.22,64.2,64.62,576540,0
+ARW.US,D,20160601,000000,64.2,65.47,64.17,65.23,558534,0
+ARW.US,D,20160602,000000,65.23,65.97,64.98,65.96,740632,0
+ARW.US,D,20160603,000000,66.04,66.04,64.74,65.01,553266,0
+ARW.US,D,20160606,000000,65.04,66.9,64.795,66.5,994811,0
+ARW.US,D,20160607,000000,66.78,67.63,66.39,67.49,569784,0
+ARW.US,D,20160608,000000,67.62,67.99,67.38,67.7,525376,0
+ARW.US,D,20160609,000000,67.21,68.07,66.38,67.99,449023,0
+ARW.US,D,20160610,000000,67.05,67.42,66.41,66.72,424468,0
+ARW.US,D,20160613,000000,66.3,66.88,65.87,65.97,408747,0
+ARW.US,D,20160614,000000,65.58,66.28,65.51,66.04,289252,0
+ARW.US,D,20160615,000000,66.43,66.73,65.8,66.15,364796,0
+ARW.US,D,20160616,000000,65.63,66.15,64.87,66,282673,0
+ARW.US,D,20160617,000000,65.74,65.88,65.11,65.79,756881,0
+ARW.US,D,20160620,000000,66.75,67.09,66.48,66.66,362610,0
+ARW.US,D,20160621,000000,66.9,67.19,66.456,66.82,391626,0
+ARW.US,D,20160622,000000,66.87,67.37,66.38,66.46,437306,0
+ARW.US,D,20160623,000000,67.24,67.47,66.9,67.33,465212,0
+ARW.US,D,20160624,000000,64.68,65.27,62.8,63.07,1016807,0
+ARW.US,D,20160627,000000,62.1,62.22,59.94,60.01,580235,0
+ARW.US,D,20160628,000000,60.87,61.0999,60,60.68,605979,0
+ARW.US,D,20160629,000000,61.51,62.08,60.1,60.47,1084113,0
+ARW.US,D,20160630,000000,60.76,61.92,60.23,61.9,967546,0
+ARW.US,D,20160701,000000,61.9,62.59,61.72,61.86,427936,0
+ARW.US,D,20160705,000000,61.3,61.3,59.97,60.19,483187,0
+ARW.US,D,20160706,000000,59.43,59.98,58.66,59.88,642142,0
+ARW.US,D,20160707,000000,59.88,61.32,59.88,61.08,834160,0
+ARW.US,D,20160708,000000,61.9,63.49,61.9,63.28,521555,0
+ARW.US,D,20160711,000000,62.99,64.3,62.99,63.17,506851,0
+ARW.US,D,20160712,000000,63.87,64.71,63.81,64.32,330287,0
+ARW.US,D,20160713,000000,64.74,64.79,63.74,64.01,441157,0
+ARW.US,D,20160714,000000,64.86,65.13,64.465,64.54,391126,0
+ARW.US,D,20160715,000000,64.74,65.19,64.59,65.07,295448,0
+ARW.US,D,20160718,000000,65.07,65.615,65.07,65.17,421327,0
+ARW.US,D,20160719,000000,64.83,65.44,64.181,65.43,439705,0
+ARW.US,D,20160720,000000,65.53,66.6,65.08,66.12,291883,0
+ARW.US,D,20160721,000000,66.18,66.26,65.72,65.96,336176,0
+ARW.US,D,20160722,000000,65.86,66.189,65.17,65.81,324640,0
+ARW.US,D,20160725,000000,65.81,66.54,65.7,65.75,476578,0
+ARW.US,D,20160726,000000,65.88,66.3,65.53,66.16,406048,0
+ARW.US,D,20160727,000000,66.2,66.66,65.78,66.08,337653,0
+ARW.US,D,20160728,000000,66.01,66.54,65.57,66.33,390962,0
+ARW.US,D,20160729,000000,66.34,66.7,65.81,66.49,583652,0
+ARW.US,D,20160801,000000,66.25,67.18,66.12,66.63,880903,0
+ARW.US,D,20160802,000000,66.14,67.07,62.519,63.1,961982,0
+ARW.US,D,20160803,000000,63.46,64.3,63.23,64.3,831000,0
+ARW.US,D,20160804,000000,64.42,64.74,63.93,64.18,479757,0
+ARW.US,D,20160805,000000,64.45,65.3194,64.45,65.19,731150,0
+ARW.US,D,20160808,000000,65.19,66.26,65.19,66.23,480055,0
+ARW.US,D,20160809,000000,66.41,66.65,66.02,66.31,501360,0
+ARW.US,D,20160810,000000,66.55,66.64,65.56,65.9,565154,0
+ARW.US,D,20160811,000000,66.02,66.62,65.54,66.36,539481,0
+ARW.US,D,20160812,000000,66.24,66.62,65.96,66.37,386287,0
+ARW.US,D,20160815,000000,66.69,67.67,66.61,66.81,327586,0
+ARW.US,D,20160816,000000,66.43,66.925,65.78,65.8,362960,0
+ARW.US,D,20160817,000000,65.71,66.04,65.45,65.67,411387,0
+ARW.US,D,20160818,000000,65.8,66.71,65.65,66.63,370989,0
+ARW.US,D,20160819,000000,66.45,67.38,66.38,67.21,431177,0
+ARW.US,D,20160822,000000,66.87,66.98,66.09,66.42,471966,0
+ARW.US,D,20160823,000000,66.91,67.2,66.39,66.4,288438,0
+ARW.US,D,20160824,000000,66.25,66.58,65.68,65.8,197801,0
+ARW.US,D,20160825,000000,65.57,65.91,65.26,65.69,315906,0
+ARW.US,D,20160826,000000,65.98,66.37,65.37,65.65,268419,0
+ARW.US,D,20160829,000000,65.67,66.71,65.62,66.24,263825,0
+ARW.US,D,20160830,000000,66.28,67.08,66.14,66.39,280118,0
+ARW.US,D,20160831,000000,66.14,66.65,65.55,65.83,470550,0
+ARW.US,D,20160901,000000,66.03,66.21,65.2,65.64,433555,0
+ARW.US,D,20160902,000000,66.21,66.32,64.61,65.24,633800,0
+ARW.US,D,20160906,000000,65.5,65.64,64.64,64.93,353839,0
+ARW.US,D,20160907,000000,64.73,65.81,64.73,65.58,422036,0
+ARW.US,D,20160908,000000,65.48,65.48,64.64,64.96,365534,0
+ARW.US,D,20160909,000000,64.37,64.435,62.31,62.31,495405,0
+ARW.US,D,20160912,000000,61.76,63.41,61.76,63.04,526812,0
+ARW.US,D,20160913,000000,62.52,62.955,61.41,61.46,529299,0
+ARW.US,D,20160914,000000,61.65,61.71,61.09,61.44,535553,0
+ARW.US,D,20160915,000000,61.62,62.55,61.55,62.02,570852,0
+ARW.US,D,20160916,000000,61.87,61.87,60.91,61.17,867798,0
+ARW.US,D,20160919,000000,62.12,64.26,61.85,63.97,858816,0
+ARW.US,D,20160920,000000,61.6,63,61.4,61.4,959453,0
+ARW.US,D,20160921,000000,61.86,62.96,61.69,62.91,559458,0
+ARW.US,D,20160922,000000,63.61,65.07,63.26,64.73,679663,0
+ARW.US,D,20160923,000000,64.48,64.855,63.65,63.67,388748,0
+ARW.US,D,20160926,000000,63.15,63.57,62.67,62.71,439129,0
+ARW.US,D,20160927,000000,62.91,63.36,62.44,63.31,429018,0
+ARW.US,D,20160928,000000,63.52,64.04,63.14,63.85,190467,0
+ARW.US,D,20160929,000000,64.1,64.21,62.95,63.37,243172,0
+ARW.US,D,20160930,000000,63.96,64.53,63.82,63.97,438105,0
+ARW.US,D,20161003,000000,63.81,64.26,63.06,63.1,360183,0
+ARW.US,D,20161004,000000,63.19,64.375,62.94,63.31,462816,0
+ARW.US,D,20161005,000000,63.83,64.81,63.83,64.41,292063,0
+ARW.US,D,20161006,000000,64.17,64.66,63.53,64.62,301519,0
+ARW.US,D,20161007,000000,64.67,64.97,63.43,64.08,328689,0
+ARW.US,D,20161010,000000,64.75,65.48,63.59,63.67,287609,0
+ARW.US,D,20161011,000000,63.61,63.66,62.3,62.74,309732,0
+ARW.US,D,20161012,000000,62.8,62.95,62.36,62.84,370127,0
+ARW.US,D,20161013,000000,61.94,62.61,61.5078,62.41,351010,0
+ARW.US,D,20161014,000000,62.93,63.31,62.12,62.14,314672,0
+ARW.US,D,20161017,000000,62.19,62.92,62.04,62.11,347615,0
+ARW.US,D,20161018,000000,63.39,63.39,62.04,62.2,322400,0
+ARW.US,D,20161019,000000,62.43,62.89,61.87,62.21,350919,0
+ARW.US,D,20161020,000000,61.94,61.98,60.98,61.48,449983,0
+ARW.US,D,20161021,000000,61.1,61.65,60.75,61.42,349266,0
+ARW.US,D,20161024,000000,62.31,62.78,61.68,62.71,304687,0
+ARW.US,D,20161025,000000,62.6,62.61,61.565,62.58,310773,0
+ARW.US,D,20161026,000000,62.04,63.28,62.04,62.39,326288,0
+ARW.US,D,20161027,000000,62.53,62.53,61.05,61.32,357023,0
+ARW.US,D,20161028,000000,61.24,62.08,60.9,60.95,310385,0
+ARW.US,D,20161031,000000,61.32,61.63,60.71,61.12,668786,0
+ARW.US,D,20161101,000000,61.41,61.855,60.08,60.64,617222,0
+ARW.US,D,20161102,000000,60.61,61.26,60.52,60.98,635561,0
+ARW.US,D,20161103,000000,60.94,60.94,58.71,59.25,715899,0
+ARW.US,D,20161104,000000,58.84,60.11,58.515,60.01,819369,0
+ARW.US,D,20161107,000000,61.27,61.7,60.99,61.53,508214,0
+ARW.US,D,20161108,000000,61.16,61.54,60.65,60.99,268263,0
+ARW.US,D,20161109,000000,59.89,62.55,59.87,62.23,421792,0
+ARW.US,D,20161110,000000,63.05,63.96,62.44,62.79,479280,0
+ARW.US,D,20161111,000000,62.49,63.92,62.1,63.77,401888,0
+ARW.US,D,20161114,000000,64.16,65.26,63.925,65.11,467728,0
+ARW.US,D,20161115,000000,65.31,65.98,64.84,65.69,298726,0
+ARW.US,D,20161116,000000,65.26,66.02,65.26,65.85,317119,0
+ARW.US,D,20161117,000000,65.85,66.3,65.65,66.25,537754,0
+ARW.US,D,20161118,000000,66.08,66.62,65.51,65.9,550456,0
+ARW.US,D,20161121,000000,66.37,66.99,65.79,66.34,440262,0
+ARW.US,D,20161122,000000,67.16,67.6,66.69,67.48,574335,0
+ARW.US,D,20161123,000000,67.05,67.96,66.67,67.79,328740,0
+ARW.US,D,20161125,000000,67.81,68.58,67.62,68.33,179094,0
+ARW.US,D,20161128,000000,68,68.75,67.61,68.23,370064,0
+ARW.US,D,20161129,000000,68.1,68.94,67.91,68.4,384573,0
+ARW.US,D,20161130,000000,68.69,68.89,68.15,68.27,525395,0
+ARW.US,D,20161201,000000,68.54,69.02,67.73,68.04,453795,0
+ARW.US,D,20161202,000000,68.2,68.55,67.781,68.12,504816,0
+ARW.US,D,20161205,000000,68.73,69.18,68.64,68.79,483314,0
+ARW.US,D,20161206,000000,69.04,69.86,68.89,69.38,624674,0
+ARW.US,D,20161207,000000,69.36,70.78,69.36,70.53,651550,0
+ARW.US,D,20161208,000000,70.82,72.04,70.47,71.77,414229,0
+ARW.US,D,20161209,000000,71.83,72.15,71.23,71.88,619324,0
+ARW.US,D,20161212,000000,71.98,72.47,71.1422,72.43,775186,0
+ARW.US,D,20161213,000000,72.5,73.09,71.55,72.13,577399,0
+ARW.US,D,20161214,000000,71.88,72.475,71.04,71.92,786041,0
+ARW.US,D,20161215,000000,72.25,73.15,71.61,72.21,796591,0
+ARW.US,D,20161216,000000,72.18,72.58,71.57,71.78,1282547,0
+ARW.US,D,20161219,000000,71.76,72.205,71.36,72,512042,0
+ARW.US,D,20161220,000000,72,72.81,71.62,72.36,396538,0
+ARW.US,D,20161221,000000,72.2,72.8,71.84,72.33,400906,0
+ARW.US,D,20161222,000000,72.44,72.44,71.2845,71.73,238477,0
+ARW.US,D,20161223,000000,71.76,72.05,71.585,71.98,136686,0
+ARW.US,D,20161227,000000,72.06,72.62,71.8,72.44,145687,0
+ARW.US,D,20161228,000000,72.5,72.73,71.64,72,886901,0
+ARW.US,D,20161229,000000,71.91,72.5024,71.625,72.16,244135,0
+ARW.US,D,20161230,000000,72.44,72.44,71.09,71.3,384340,0
+ARW.US,D,20170103,000000,71.84,72.0389,70.7575,71.45,499221,0
+ARW.US,D,20170104,000000,71.58,73.59,71.58,72.99,731059,0
+ARW.US,D,20170105,000000,72.92,73.255,72.0601,72.72,706119,0
+ARW.US,D,20170106,000000,72.88,73.42,71.99,73.04,442614,0
+ARW.US,D,20170109,000000,72.76,73.32,72.06,72.3,525317,0
+ARW.US,D,20170110,000000,72.71,73.6107,72.54,73.1,569410,0
+ARW.US,D,20170111,000000,73.32,74.21,73.08,73.6,729198,0
+ARW.US,D,20170112,000000,73.6,73.6,72.13,73.13,506622,0
+ARW.US,D,20170113,000000,73.23,74.41,73.23,73.81,222555,0
+ARW.US,D,20170117,000000,73.54,73.54,72.11,72.21,469025,0
+ARW.US,D,20170118,000000,72.64,73.89,72.295,73.34,563757,0
+ARW.US,D,20170119,000000,73.4,74,72.59,72.83,295697,0
+ARW.US,D,20170120,000000,73.07,73.45,72.59,73.04,387131,0
+ARW.US,D,20170123,000000,72.98,73.335,71.61,72.71,333880,0
+ARW.US,D,20170124,000000,73.19,73.84,72.855,73.38,733666,0
+ARW.US,D,20170125,000000,73.69,74.31,73.25,73.76,747104,0
+ARW.US,D,20170126,000000,73.76,74.04,72.615,72.92,500498,0
+ARW.US,D,20170127,000000,72.89,73.52,72.63,72.86,286353,0
+ARW.US,D,20170130,000000,72.02,72.91,71.26,72.88,676574,0
+ARW.US,D,20170131,000000,72.73,73.65,71.725,73.52,585536,0
+ARW.US,D,20170201,000000,74.04,74.4,72.395,73.1,549990,0
+ARW.US,D,20170202,000000,72.83,73.78,72.49,73.2,468019,0
+ARW.US,D,20170203,000000,73.68,74.57,73.325,74.46,409815,0
+ARW.US,D,20170206,000000,74.33,74.67,73.73,74.58,752514,0
+ARW.US,D,20170207,000000,72.01,72.01,68.55,70.52,1699192,0
+ARW.US,D,20170208,000000,70.54,72.73,70.25,72.26,1211317,0
+ARW.US,D,20170209,000000,72.37,73.95,72.37,72.89,598590,0
+ARW.US,D,20170210,000000,73.38,73.38,72.09,72.14,564273,0
+ARW.US,D,20170213,000000,72.56,72.78,71.57,71.59,1018796,0
+ARW.US,D,20170214,000000,71.29,72.235,70.72,72.21,803166,0
+ARW.US,D,20170215,000000,72.91,73.69,72.6324,73.59,1041092,0
+ARW.US,D,20170216,000000,73.78,74.425,72.56,73.06,464871,0
+ARW.US,D,20170217,000000,72.26,73.51,72.155,73.5,535960,0
+ARW.US,D,20170221,000000,73.61,73.94,73.33,73.86,651972,0
+ARW.US,D,20170222,000000,73.76,74.095,73.11,73.92,505834,0
+ARW.US,D,20170223,000000,74.2,74.6,73.15,73.4,465884,0
+ARW.US,D,20170224,000000,72.65,73.49,72.36,73.49,527201,0
+ARW.US,D,20170227,000000,73.4,74.13,73.11,73.37,564592,0
+ARW.US,D,20170228,000000,72.84,72.9,71.5,72.2,840848,0
+ARW.US,D,20170301,000000,73.63,75.875,73.29,75.37,1131361,0
+ARW.US,D,20170302,000000,75.14,75.32,73.88,74,860807,0
+ARW.US,D,20170303,000000,74.13,74.71,73.76,74.11,872843,0
+ARW.US,D,20170306,000000,73.37,74.11,73.26,73.77,480088,0
+ARW.US,D,20170307,000000,73.4,73.55,72.8,73.2,807316,0
+ARW.US,D,20170308,000000,73.54,73.73,73.13,73.17,561040,0
+ARW.US,D,20170309,000000,73.05,73.7,72.86,73.06,435491,0
+ARW.US,D,20170310,000000,73.47,74.23,73.081,73.39,453433,0
+ARW.US,D,20170313,000000,73.51,74.1,73.23,73.44,608158,0
+ARW.US,D,20170314,000000,72.98,73.51,72.6,73.24,502645,0
+ARW.US,D,20170315,000000,73.77,74.87,73.77,74.65,776765,0
+ARW.US,D,20170316,000000,74.9,75.54,74.9,75.09,651816,0
+ARW.US,D,20170317,000000,75.1,75.43,74.83,75.35,825359,0
+ARW.US,D,20170320,000000,75.5,75.5,74.24,74.42,460408,0
+ARW.US,D,20170321,000000,75.04,75.04,72.45,72.49,769194,0
+ARW.US,D,20170322,000000,72.29,72.89,71.695,72.27,565241,0
+ARW.US,D,20170323,000000,72.16,73.16,71.945,72.73,830924,0
+ARW.US,D,20170324,000000,73.18,74.175,72.71,73.02,393611,0
+ARW.US,D,20170327,000000,71.95,73.08,71.8,72.75,334255,0
+ARW.US,D,20170328,000000,72.5,73.22,72.25,72.85,597780,0
+ARW.US,D,20170329,000000,72.79,73.36,72.74,72.94,254193,0
+ARW.US,D,20170330,000000,72.9,74.11,72.9,73.88,379134,0
+ARW.US,D,20170331,000000,73.73,74.25,73.35,73.41,474116,0
+ARW.US,D,20170403,000000,73.58,73.69,71.51,72.25,406796,0
+ARW.US,D,20170404,000000,72.25,72.98,71.9,72.17,447572,0
+ARW.US,D,20170405,000000,72.61,72.7,70.73,70.95,542939,0
+ARW.US,D,20170406,000000,71.14,71.38,70.715,71.1,400740,0
+ARW.US,D,20170407,000000,70.77,71.2,70,70.76,352150,0
+ARW.US,D,20170410,000000,70.92,71.61,70.53,70.64,285730,0
+ARW.US,D,20170411,000000,70.73,71.28,69.93,71.11,428403,0
+ARW.US,D,20170412,000000,71.04,71.22,69.81,69.97,518210,0
+ARW.US,D,20170413,000000,69.85,70.47,69.67,70.28,819732,0
+ARW.US,D,20170417,000000,70.67,71,70.23,70.9,471429,0
+ARW.US,D,20170418,000000,70.55,71.06,70.37,70.87,420877,0
+ARW.US,D,20170419,000000,71.13,71.51,70.76,71.13,304799,0
+ARW.US,D,20170420,000000,71.65,72.22,70.94,72.01,451810,0
+ARW.US,D,20170421,000000,71.74,71.74,70.67,70.87,490983,0
+ARW.US,D,20170424,000000,72.06,72.39,71.44,72.36,390641,0
+ARW.US,D,20170425,000000,72.81,73.54,72.425,73.26,310841,0
+ARW.US,D,20170426,000000,73.26,74.1,73.05,73.3,372261,0
+ARW.US,D,20170427,000000,73.26,73.26,71.98,72.24,502051,0
+ARW.US,D,20170428,000000,72.32,72.32,70.42,70.5,763203,0
+ARW.US,D,20170501,000000,70.88,71.65,70.13,71.5,406057,0
+ARW.US,D,20170502,000000,71.48,72.13,70.99,71.33,333804,0
+ARW.US,D,20170503,000000,70.87,72.11,70.52,72.04,608202,0
+ARW.US,D,20170504,000000,73,75.72,72.6823,75.25,1093830,0
+ARW.US,D,20170505,000000,76,77.16,75.48,76.54,705826,0
+ARW.US,D,20170508,000000,76.48,78.23,76.39,77.63,770867,0
+ARW.US,D,20170509,000000,77.91,78.15,76.42,76.5,498669,0
+ARW.US,D,20170510,000000,76.52,76.78,75.74,76.57,622107,0
+ARW.US,D,20170511,000000,76.08,76.89,76.06,76.73,503229,0
+ARW.US,D,20170512,000000,76.42,76.69,75.485,75.6,296241,0
+ARW.US,D,20170515,000000,75.99,76.39,75.57,75.68,747531,0
+ARW.US,D,20170516,000000,76.07,76.21,75.68,75.94,468866,0
+ARW.US,D,20170517,000000,75,75.59,73.39,73.49,533485,0
+ARW.US,D,20170518,000000,73.19,73.89,72.77,73.01,560564,0
+ARW.US,D,20170519,000000,73.28,74.32,72.85,73.92,397992,0
+ARW.US,D,20170522,000000,74.31,74.57,73.49,74.48,466159,0
+ARW.US,D,20170523,000000,74.85,74.85,73.79,74.01,307858,0
+ARW.US,D,20170524,000000,73.93,74.52,73.67,74.36,412703,0
+ARW.US,D,20170525,000000,74.49,75.43,74.28,75.19,378463,0
+ARW.US,D,20170526,000000,75.05,75.395,74.61,74.9,285205,0
+ARW.US,D,20170530,000000,74.75,75.71,74.62,75.53,275051,0
+ARW.US,D,20170531,000000,75.59,75.892,74.43,75.59,473560,0
+ARW.US,D,20170601,000000,76.29,76.77,75.52,76.55,732457,0
+ARW.US,D,20170602,000000,76.33,76.9699,74.75,76.43,608986,0
+ARW.US,D,20170605,000000,76.45,76.84,75.48,75.57,328730,0
+ARW.US,D,20170606,000000,75.25,76.56,75.23,76.28,343588,0
+ARW.US,D,20170607,000000,76.41,76.87,76.03,76.2,541919,0
+ARW.US,D,20170608,000000,76.24,77.45,75.8001,77.28,446055,0
+ARW.US,D,20170609,000000,77.31,78.07,76.19,77.11,476072,0
+ARW.US,D,20170612,000000,76.63,77.41,76.21,77,545789,0
+ARW.US,D,20170613,000000,77.53,77.53,76.66,77.08,366840,0
+ARW.US,D,20170614,000000,77.24,77.24,76.31,76.89,261477,0
+ARW.US,D,20170615,000000,75.9,76.65,75.61,76.62,229945,0
+ARW.US,D,20170616,000000,76.29,77.17,76.1,77.12,550763,0
+ARW.US,D,20170619,000000,77.38,78.22,76.94,78.15,613673,0
+ARW.US,D,20170620,000000,77.74,78.07,77.34,77.51,387136,0
+ARW.US,D,20170621,000000,77.45,77.71,76.67,77.01,346836,0
+ARW.US,D,20170622,000000,77.01,77.77,76.9,77.54,266900,0
+ARW.US,D,20170623,000000,77.75,79.42,77.68,79.31,719172,0
+ARW.US,D,20170626,000000,79.71,80.345,79.375,79.81,436887,0
+ARW.US,D,20170627,000000,79.63,79.96,78.33,78.33,419365,0
+ARW.US,D,20170628,000000,79.1,79.8899,78.95,79.48,208348,0
+ARW.US,D,20170629,000000,79.61,79.63,77.64,78.39,260458,0
+ARW.US,D,20170630,000000,78.92,79.01,78.2,78.42,337276,0
+ARW.US,D,20170703,000000,79.14,79.62,78.67,79.01,208967,0
+ARW.US,D,20170705,000000,78.98,79.37,78.61,78.93,398051,0
+ARW.US,D,20170706,000000,78.15,78.55,77.33,77.5,462131,0
+ARW.US,D,20170707,000000,77.81,79.24,77.291,78.78,310413,0
+ARW.US,D,20170710,000000,78.71,78.943,77.5,78.36,523907,0
+ARW.US,D,20170711,000000,78.54,79.08,78.09,78.77,294575,0
+ARW.US,D,20170712,000000,79.54,80.29,79.42,79.56,360133,0
+ARW.US,D,20170713,000000,79.73,80.13,79.36,79.96,591582,0
+ARW.US,D,20170714,000000,79.93,80.99,79.58,80.72,318337,0
+ARW.US,D,20170717,000000,80.58,81.35,80.09,81.33,278143,0
+ARW.US,D,20170718,000000,81.32,81.32,80.41,81.23,209240,0
+ARW.US,D,20170719,000000,81.65,82.5,81.6499,82.33,436655,0
+ARW.US,D,20170720,000000,82.58,82.78,81.69,82.49,304520,0
+ARW.US,D,20170721,000000,82.42,82.6369,81.63,82.41,225438,0
+ARW.US,D,20170724,000000,82.45,82.8899,82.045,82.66,198866,0
+ARW.US,D,20170725,000000,83.09,84.21,82.895,83.85,478004,0
+ARW.US,D,20170726,000000,84.04,84.04,82.8149,83.65,631552,0
+ARW.US,D,20170727,000000,84.4,84.53,82.74,83.43,497193,0
+ARW.US,D,20170728,000000,83.45,83.6,81.24,81.81,799845,0
+ARW.US,D,20170731,000000,81.81,81.99,81.03,81.29,645072,0
+ARW.US,D,20170801,000000,82,82.325,81.07,81.83,405936,0
+ARW.US,D,20170802,000000,82.02,82.18,81.19,81.58,712046,0
+ARW.US,D,20170803,000000,82.3,82.99,79.99,80.33,667458,0
+ARW.US,D,20170804,000000,80.79,80.8,79.7,79.81,504571,0
+ARW.US,D,20170807,000000,79.82,79.88,78.786,78.87,532134,0
+ARW.US,D,20170808,000000,78.88,78.9,77.63,77.89,557862,0
+ARW.US,D,20170809,000000,77.55,77.8283,76.85,77.14,387221,0
+ARW.US,D,20170810,000000,76.66,77.06,75.39,75.41,346387,0
+ARW.US,D,20170811,000000,75.02,75.76,74.86,75.3,296041,0
+ARW.US,D,20170814,000000,76.14,76.51,75.68,76.43,343221,0
+ARW.US,D,20170815,000000,76.84,76.96,75.59,75.81,344177,0
+ARW.US,D,20170816,000000,75.98,76.21,75.83,75.98,492004,0
+ARW.US,D,20170817,000000,75.76,76.08,74.52,74.53,319258,0
+ARW.US,D,20170818,000000,74.38,74.94,74.011,74.23,366123,0
+ARW.US,D,20170821,000000,74.19,74.53,73.71,74.36,647902,0
+ARW.US,D,20170822,000000,74.69,75.93,74.4585,75.74,374723,0
+ARW.US,D,20170823,000000,75.07,76.17,74.84,75.32,276299,0
+ARW.US,D,20170824,000000,75.53,76.55,75.16,76.31,485894,0
+ARW.US,D,20170825,000000,76.6,77.4436,76.415,76.93,569320,0
+ARW.US,D,20170828,000000,76.97,77.26,76.49,77.18,486495,0
+ARW.US,D,20170829,000000,76.5,77.55,76.5,77.31,205632,0
+ARW.US,D,20170830,000000,77.37,78.39,77.2454,78.27,462306,0
+ARW.US,D,20170831,000000,78.85,79.5,78.46,79.43,310954,0
+ARW.US,D,20170901,000000,77.87,79.49,77.87,79.14,360204,0
+ARW.US,D,20170905,000000,78.88,79.225,77,77.32,264869,0
+ARW.US,D,20170906,000000,77.69,77.69,76.671,77.23,316863,0
+ARW.US,D,20170907,000000,77.43,77.46,76.41,77.02,472041,0
+ARW.US,D,20170908,000000,76.72,77.07,76.33,76.74,542204,0
+ARW.US,D,20170911,000000,77.48,78.25,76.78,77.96,422290,0
+ARW.US,D,20170912,000000,78.32,78.83,77.95,78.7,406838,0
+ARW.US,D,20170913,000000,78.56,79.55,78.17,78.73,312850,0
+ARW.US,D,20170914,000000,78.51,78.9694,78.37,78.77,288087,0
+ARW.US,D,20170915,000000,79.03,79.62,78.74,79.52,467134,0
+ARW.US,D,20170918,000000,79.9,79.99,79.315,79.8,510323,0
+ARW.US,D,20170919,000000,80,80.37,79.62,79.8,230649,0
+ARW.US,D,20170920,000000,79.82,79.87,79.225,79.47,484854,0
+ARW.US,D,20170921,000000,79.45,79.865,79.3,79.52,143814,0
+ARW.US,D,20170922,000000,79.45,80.52,79.45,80.24,188532,0
+ARW.US,D,20170925,000000,80.09,80.39,79.47,80.24,341477,0
+ARW.US,D,20170926,000000,80.74,80.85,80.07,80.57,382017,0
+ARW.US,D,20170927,000000,80.5,81.265,79.54,80.5,541823,0
+ARW.US,D,20170928,000000,80.38,80.61,80.05,80.5,426477,0
+ARW.US,D,20170929,000000,80.73,81.03,80.26,80.41,511994,0
+ARW.US,D,20171002,000000,80.59,82.11,80.4,81.97,693048,0
+ARW.US,D,20171003,000000,81.9,82.4,81.54,82.3,385487,0
+ARW.US,D,20171004,000000,82.25,82.64,81.84,82.53,698460,0
+ARW.US,D,20171005,000000,82.48,82.755,82.32,82.39,670311,0
+ARW.US,D,20171006,000000,82.16,82.61,81.84,82.16,703253,0
+ARW.US,D,20171009,000000,82.1,82.21,81.75,82,280516,0
+ARW.US,D,20171010,000000,82.65,82.9,82.44,82.6,247398,0
+ARW.US,D,20171011,000000,82.44,82.98,82.44,82.87,295111,0
+ARW.US,D,20171012,000000,82.78,83.62,82.76,83.35,491337,0
+ARW.US,D,20171013,000000,83.54,83.66,82.75,82.97,251478,0
+ARW.US,D,20171016,000000,83.17,83.42,82.865,83.06,210039,0
+ARW.US,D,20171017,000000,83.06,83.44,82.85,83.08,231372,0
+ARW.US,D,20171018,000000,83.28,83.92,83.1,83.47,284647,0
+ARW.US,D,20171019,000000,83.19,83.48,82.35,82.68,423324,0
+ARW.US,D,20171020,000000,83.37,83.875,83.25,83.58,256317,0
+ARW.US,D,20171023,000000,84,84.12,83.11,83.19,178053,0
+ARW.US,D,20171024,000000,83.2,83.5,82.855,83.33,215437,0
+ARW.US,D,20171025,000000,83.28,83.6,82.69,83.39,355481,0
+ARW.US,D,20171026,000000,83.74,84.35,83.3,83.96,299239,0
+ARW.US,D,20171027,000000,84.01,84.14,83.47,83.77,352905,0
+ARW.US,D,20171030,000000,83.685,83.96,82.66,83.21,268977,0
+ARW.US,D,20171031,000000,83.87,84.08,83.37,83.59,288166,0
+ARW.US,D,20171101,000000,84.18,84.18,81.83,82.15,632069,0
+ARW.US,D,20171102,000000,80,80,76.97,79.1,748158,0
+ARW.US,D,20171103,000000,79.57,80.11,77.91,78.17,587468,0
+ARW.US,D,20171106,000000,78.39,79.31,77.89,78.13,572885,0
+ARW.US,D,20171107,000000,78.44,78.9,78.44,78.44,683031,0
+ARW.US,D,20171108,000000,78.35,78.97,77.98,78.66,557695,0
+ARW.US,D,20171109,000000,78.16,79.42,77.85,78.59,670495,0
+ARW.US,D,20171110,000000,78.45,78.9,78.1,78.28,564714,0
+ARW.US,D,20171113,000000,77.79,78.54,77.78,78.07,1059145,0
+ARW.US,D,20171114,000000,77.51,77.88,76.98,77.77,495812,0
+ARW.US,D,20171115,000000,77.44,77.94,76.8,77.31,688410,0
+ARW.US,D,20171116,000000,78.01,79.07,78.01,78.47,607782,0
+ARW.US,D,20171117,000000,78.39,78.44,77.341,77.63,676709,0
+ARW.US,D,20171120,000000,77.59,78.58,77.59,78.55,402394,0
+ARW.US,D,20171121,000000,78.87,79.19,78.6601,78.96,478905,0
+ARW.US,D,20171122,000000,79,79.65,78.62,78.68,247880,0
+ARW.US,D,20171124,000000,79.04,79.64,78.34,78.87,550218,0
+ARW.US,D,20171127,000000,78.85,79.02,78.03,78.89,452191,0
+ARW.US,D,20171128,000000,79.07,80.87,78.95,80.77,734815,0
+ARW.US,D,20171129,000000,80.77,81.07,79.96,80.32,316750,0
+ARW.US,D,20171130,000000,80.53,81.53,80.285,80.73,458058,0
+ARW.US,D,20171201,000000,79.2,81.38,79.2,79.2,382092,0
+ARW.US,D,20171204,000000,80.18,80.18,77.5,77.71,588242,0
+ARW.US,D,20171205,000000,77.65,78.31,77.555,77.74,468655,0
+ARW.US,D,20171206,000000,77.35,77.65,76.68,77.04,405809,0
+ARW.US,D,20171207,000000,77,77.68,76.75,77.5,680699,0
+ARW.US,D,20171208,000000,78.32,78.36,77.61,77.88,410999,0
+ARW.US,D,20171211,000000,78.17,78.31,77.4,78.3,348339,0
+ARW.US,D,20171212,000000,78.03,78.57,77.87,78.36,304380,0
+ARW.US,D,20171213,000000,78.44,78.92,77.85,78,546437,0
+ARW.US,D,20171214,000000,78.33,78.48,77.21,77.22,519793,0
+ARW.US,D,20171215,000000,77.41,79.21,77.24,78.51,878042,0
+ARW.US,D,20171218,000000,78.9,81.13,78.9,80.15,633704,0
+ARW.US,D,20171219,000000,80.07,80.97,79.62,80.44,474126,0
+ARW.US,D,20171220,000000,80.85,81.02,80.17,80.55,473021,0
+ARW.US,D,20171221,000000,80.68,81.06,80.49,80.63,455518,0
+ARW.US,D,20171222,000000,80.96,80.96,80.015,80.4,327479,0
+ARW.US,D,20171226,000000,80.02,80.53,79.47,79.78,351036,0
+ARW.US,D,20171227,000000,79.65,80.14,79.62,79.88,153206,0
+ARW.US,D,20171228,000000,80.2,80.64,79.74,80.5,284523,0
+ARW.US,D,20171229,000000,80.77,80.94,80.37,80.41,293777,0
+ARW.US,D,20180102,000000,81,81.42,80.14,81.22,405080,0
+ARW.US,D,20180103,000000,81.48,81.9,80.9795,81.76,312800,0
+ARW.US,D,20180104,000000,82.13,83.58,82.11,82.75,284841,0
+ARW.US,D,20180105,000000,83.13,83.93,83.11,83.63,241450,0
+ARW.US,D,20180108,000000,83.64,84.32,83.24,83.93,266433,0
+ARW.US,D,20180109,000000,84.31,84.6,83.91,83.99,238281,0
+ARW.US,D,20180110,000000,83.76,83.76,82.08,82.35,922563,0
+ARW.US,D,20180111,000000,82.59,83.72,82.59,83.29,842436,0
+ARW.US,D,20180112,000000,83.38,83.73,82.99,83.67,359618,0
+ARW.US,D,20180116,000000,84.24,84.52,83.22,83.32,284783,0
+ARW.US,D,20180117,000000,83.69,84.34,83.33,83.83,382933,0
+ARW.US,D,20180118,000000,83.83,84.74,83.38,84.13,304008,0
+ARW.US,D,20180119,000000,85,87.26,84.92,86.94,463837,0
+ARW.US,D,20180122,000000,86.65,86.705,85.57,86.42,289819,0
+ARW.US,D,20180123,000000,86.42,86.655,85.71,85.87,276575,0
+ARW.US,D,20180124,000000,86.17,86.48,84.43,84.46,408760,0
+ARW.US,D,20180125,000000,85.27,85.27,83.21,83.41,336645,0
+ARW.US,D,20180126,000000,83.83,84.24,82.53,84.02,436410,0
+ARW.US,D,20180129,000000,83.88,84.53,83.23,83.36,330990,0
+ARW.US,D,20180130,000000,82.56,83.45,81.97,82.42,423859,0
+ARW.US,D,20180131,000000,82.88,83.19,81.27,81.34,400489,0
+ARW.US,D,20180201,000000,81.13,82.37,80.84,82.04,367709,0
+ARW.US,D,20180202,000000,81.41,82.13,80.79,81,624382,0
+ARW.US,D,20180205,000000,80.48,81.47,79.15,79.15,877158,0
+ARW.US,D,20180206,000000,79.62,79.86,74.23,78.71,1307138,0
+ARW.US,D,20180207,000000,78.82,81.48,77.69,79.62,703801,0
+ARW.US,D,20180208,000000,79.76,79.76,76.24,76.32,938671,0
+ARW.US,D,20180209,000000,77.09,77.21,73.93,76.09,635519,0
+ARW.US,D,20180212,000000,77.51,78.96,76.7,77.94,524386,0
+ARW.US,D,20180213,000000,78.08,78.59,76.96,78.41,326114,0
+ARW.US,D,20180214,000000,78.05,80.43,77.94,80.19,510428,0
+ARW.US,D,20180215,000000,80.58,81.51,79.59,81.47,308269,0
+ARW.US,D,20180216,000000,81.09,82.27,80.74,81.81,554080,0
+ARW.US,D,20180220,000000,81.95,82.95,81.95,81.95,614167,0
+ARW.US,D,20180221,000000,82.2,82.86,81.39,81.39,363593,0
+ARW.US,D,20180222,000000,81.71,82.34,81.09,81.25,609455,0
+ARW.US,D,20180223,000000,81.41,82.92,81.11,82.84,280516,0
+ARW.US,D,20180226,000000,82.94,83.58,82.1626,83.21,408566,0
+ARW.US,D,20180227,000000,83.05,83.71,82.11,82.36,564027,0
+ARW.US,D,20180228,000000,82.64,83.51,81.57,81.58,660934,0
+ARW.US,D,20180301,000000,81.65,81.8475,79.06,79.34,595430,0
+ARW.US,D,20180302,000000,78.73,79.76,77.92,79.66,448478,0
+ARW.US,D,20180305,000000,79.4,80.765,79.07,80.57,841179,0
+ARW.US,D,20180306,000000,80.88,81.94,80.705,81.82,696579,0
+ARW.US,D,20180307,000000,80.96,82,80.96,81.56,594355,0
+ARW.US,D,20180308,000000,81.57,81.59,78.74,79.09,708914,0
+ARW.US,D,20180309,000000,79.54,81.62,79.37,81.54,328911,0
+ARW.US,D,20180312,000000,81.7,81.82,80.69,81.61,542071,0
+ARW.US,D,20180313,000000,81.9,82.38,81.16,81.36,582506,0
+ARW.US,D,20180314,000000,81.84,81.84,80.21,80.66,332771,0
+ARW.US,D,20180315,000000,80.72,81.65,80.53,80.64,241864,0
+ARW.US,D,20180316,000000,80.84,82.18,80.84,81.8,652169,0
+ARW.US,D,20180319,000000,81.56,81.56,78.75,79.15,729332,0
+ARW.US,D,20180320,000000,79.32,79.77,79,79.56,718687,0
+ARW.US,D,20180321,000000,79.4,80.96,79.4,79.97,272923,0
+ARW.US,D,20180322,000000,78.98,79.28,77.17,77.21,307386,0
+ARW.US,D,20180323,000000,77.26,77.54,74.64,74.65,341931,0
+ARW.US,D,20180326,000000,75.9,76.55,74.94,76.47,535870,0
+ARW.US,D,20180327,000000,76.66,77.12,75.41,75.77,784697,0
+ARW.US,D,20180328,000000,75.77,76.56,75.05,75.73,1050223,0
+ARW.US,D,20180329,000000,76.26,78.6,75.87,77.02,656831,0
+ARW.US,D,20180402,000000,76.38,76.41,72.89,73.51,426255,0
+ARW.US,D,20180403,000000,74.05,74.98,73.71,74.58,508663,0
+ARW.US,D,20180404,000000,72.9,75.01,72.31,74.82,455452,0
+ARW.US,D,20180405,000000,75.46,76.85,75.09,76.11,846114,0
+ARW.US,D,20180406,000000,75.47,75.925,72.44,72.79,478599,0
+ARW.US,D,20180409,000000,73.47,75.73,73.21,74.14,622977,0
+ARW.US,D,20180410,000000,75.26,76.77,75.17,76.09,396833,0
+ARW.US,D,20180411,000000,75.82,76.98,75.53,76.66,396400,0
+ARW.US,D,20180412,000000,76.89,77.45,76.75,76.94,260416,0
+ARW.US,D,20180413,000000,77.53,78.265,75.98,76.24,203271,0
+ARW.US,D,20180416,000000,76.7,77.429,76.06,77.03,247491,0
+ARW.US,D,20180417,000000,77.34,77.79,76.795,77.07,390739,0
+ARW.US,D,20180418,000000,77.47,78.26,76.895,78.25,385944,0
+ARW.US,D,20180419,000000,78.29,78.83,77.77,78.35,437100,0
+ARW.US,D,20180420,000000,78.15,78.16,77.21,77.85,787711,0
+ARW.US,D,20180423,000000,78,78.44,77.21,77.63,264428,0
+ARW.US,D,20180424,000000,78.08,78.39,75.2,75.59,266395,0
+ARW.US,D,20180425,000000,75.5,76.59,75.02,75.96,253813,0
+ARW.US,D,20180426,000000,76.05,76.1,74.61,74.98,351050,0
+ARW.US,D,20180427,000000,75.07,75.43,74.45,75.07,184505,0
+ARW.US,D,20180430,000000,75.35,75.83,74.6,74.74,330282,0
+ARW.US,D,20180501,000000,74.54,75.8,72.37,75.8,519486,0
+ARW.US,D,20180502,000000,76.02,76.83,75.25,75.4,725630,0
+ARW.US,D,20180503,000000,75.36,75.36,72.63,73.65,720500,0
+ARW.US,D,20180504,000000,73.34,74.67,72.93,74.35,518828,0
+ARW.US,D,20180507,000000,74.56,74.78,73.69,74.44,556891,0
+ARW.US,D,20180508,000000,74.47,75.82,74.1,75.08,486039,0
+ARW.US,D,20180509,000000,75.39,76.05,75.06,75.62,395657,0
+ARW.US,D,20180510,000000,75.86,76.68,75.29,76.57,231100,0
+ARW.US,D,20180511,000000,76.7,77.119,76.33,76.75,266247,0
+ARW.US,D,20180514,000000,76.9,77.15,75.37,75.66,577405,0
+ARW.US,D,20180515,000000,75.39,76.32,75.205,75.74,383487,0
+ARW.US,D,20180516,000000,75.73,75.89,74.96,75,750234,0
+ARW.US,D,20180517,000000,74.61,75.33,74.61,75.09,768441,0
+ARW.US,D,20180518,000000,75.2,75.46,74.62,74.62,685264,0
+ARW.US,D,20180521,000000,75.2,75.47,74.956,75.14,712884,0
+ARW.US,D,20180522,000000,75.38,75.85,74.94,75,595883,0
+ARW.US,D,20180523,000000,74.66,74.689,73.9,74.51,282967,0
+ARW.US,D,20180524,000000,74.4,74.96,73.84,74.65,552286,0
+ARW.US,D,20180525,000000,74.35,74.77,74.02,74.22,343716,0
+ARW.US,D,20180529,000000,73.62,74.56,73.62,74.36,334818,0
+ARW.US,D,20180530,000000,74.71,76.22,74.71,75.36,501324,0
+ARW.US,D,20180531,000000,75.53,75.66,74.02,74.12,523876,0
+ARW.US,D,20180601,000000,74.79,75.55,74.42,75.38,433441,0
+ARW.US,D,20180604,000000,75.43,75.88,74.84,75.69,258275,0
+ARW.US,D,20180605,000000,75.66,76.97,75.23,76.74,377286,0
+ARW.US,D,20180606,000000,77.13,77.44,76.04,77.37,430514,0
+ARW.US,D,20180607,000000,77.47,78.02,77.01,77.55,438356,0
+ARW.US,D,20180608,000000,77.6,77.98,76.96,77.74,403234,0
+ARW.US,D,20180611,000000,78.23,78.94,77.74,78.2,267377,0
+ARW.US,D,20180612,000000,78.2,78.67,77.83,78.33,524418,0
+ARW.US,D,20180613,000000,78.29,78.88,77.81,78.28,638674,0
+ARW.US,D,20180614,000000,78.58,79.32,77.9052,79.1,379623,0
+ARW.US,D,20180615,000000,78.76,79.68,77.85,79.5,667196,0
+ARW.US,D,20180618,000000,78.72,79.27,78.29,78.6,334500,0
+ARW.US,D,20180619,000000,77.81,78.45,76.66,78.37,567115,0
+ARW.US,D,20180620,000000,79.05,79.28,78.43,78.9,377286,0
+ARW.US,D,20180621,000000,78.96,79,77.76,77.89,277232,0
+ARW.US,D,20180622,000000,78.38,78.38,77.45,77.58,585157,0
+ARW.US,D,20180625,000000,77.1,77.1,75.39,76.01,594764,0
+ARW.US,D,20180626,000000,76.06,77.41,75.67,76.97,464663,0
+ARW.US,D,20180627,000000,77.06,77.64,75.39,75.39,606205,0
+ARW.US,D,20180628,000000,75.08,75.43,74.19,75.14,317273,0
+ARW.US,D,20180629,000000,75.31,76.04,75.2,75.28,381947,0
+ARW.US,D,20180702,000000,74.59,75.99,74.2,75.77,268559,0
+ARW.US,D,20180703,000000,75.98,76.53,75.44,75.48,128550,0
+ARW.US,D,20180705,000000,75.91,76.84,75.15,76.66,479157,0
+ARW.US,D,20180706,000000,76.82,77.18,76.06,77.06,215331,0
+ARW.US,D,20180709,000000,77.36,78.51,77.21,78.4,251481,0
+ARW.US,D,20180710,000000,78.4,78.79,78.1,78.56,277934,0
+ARW.US,D,20180711,000000,74.9,78,74.9,76.89,365471,0
+ARW.US,D,20180712,000000,77.4,77.77,76.46,77.42,368847,0
+ARW.US,D,20180713,000000,77.44,78.11,77.1616,77.54,300501,0
+ARW.US,D,20180716,000000,77.55,77.86,76.93,77.05,261059,0
+ARW.US,D,20180717,000000,77.69,78.25,76.99,77.73,407262,0
+ARW.US,D,20180718,000000,77.7,78.395,77.66,78.25,281345,0
+ARW.US,D,20180719,000000,77.66,78.52,77.66,78.34,344365,0
+ARW.US,D,20180720,000000,78.33,78.33,76.69,76.77,619813,0
+ARW.US,D,20180723,000000,76.51,76.62,75.64,76.19,340302,0
+ARW.US,D,20180724,000000,76.57,76.86,74.73,74.96,341888,0
+ARW.US,D,20180725,000000,74.95,75.58,74.47,75.41,460134,0
+ARW.US,D,20180726,000000,75.31,76.77,75.31,76.42,389756,0
+ARW.US,D,20180727,000000,76.67,76.6757,74.85,75.01,253030,0
+ARW.US,D,20180730,000000,75.02,75.55,74.3,74.92,450084,0
+ARW.US,D,20180731,000000,75.13,76.25,74.82,75.84,330629,0
+ARW.US,D,20180801,000000,75.59,76.12,75.015,75.66,697615,0
+ARW.US,D,20180802,000000,74.86,78.87,74.85,77.58,797764,0
+ARW.US,D,20180803,000000,78.15,78.3902,75.87,76.68,558817,0
+ARW.US,D,20180806,000000,76.47,76.99,75.97,76.31,368442,0
+ARW.US,D,20180807,000000,76.3,77.11,76.13,76.82,362158,0
+ARW.US,D,20180808,000000,76.93,77.14,76,76.96,379383,0
+ARW.US,D,20180809,000000,76.98,78.405,76.7,78.1,589379,0
+ARW.US,D,20180810,000000,77.2,77.5,75.38,76.42,464871,0
+ARW.US,D,20180813,000000,76.53,76.92,75.455,75.88,358795,0
+ARW.US,D,20180814,000000,76,77.55,75.98,76.81,256871,0
+ARW.US,D,20180815,000000,76.2,76.54,75.26,76.08,298376,0
+ARW.US,D,20180816,000000,76.57,77.63,76.57,76.84,290398,0
+ARW.US,D,20180817,000000,76.73,78.15,76.36,78.01,800043,0
+ARW.US,D,20180820,000000,78.2,78.65,77.85,77.89,524634,0
+ARW.US,D,20180821,000000,78.03,79.63,78.03,79.12,411421,0
+ARW.US,D,20180822,000000,79.14,79.35,78.38,78.89,292019,0
+ARW.US,D,20180823,000000,78.71,78.95,78.32,78.42,317905,0
+ARW.US,D,20180824,000000,78.83,79.07,78.25,78.97,406271,0
+ARW.US,D,20180827,000000,79.4,80.53,79.4,79.92,457935,0
+ARW.US,D,20180828,000000,80.39,80.52,79.29,79.84,528358,0
+ARW.US,D,20180829,000000,79.76,80.23,79.25,79.3,332549,0
+ARW.US,D,20180830,000000,78.91,78.91,77.64,78.01,378983,0
+ARW.US,D,20180831,000000,77.67,77.99,77.31,77.53,587785,0
+ARW.US,D,20180904,000000,77.47,77.64,76.34,76.98,340450,0
+ARW.US,D,20180905,000000,76.7,77.21,76.27,76.58,359422,0
+ARW.US,D,20180906,000000,76.51,76.94,75.71,75.83,421627,0
+ARW.US,D,20180907,000000,75.46,76.22,74.85,75.28,426998,0
+ARW.US,D,20180910,000000,75.77,75.78,75.245,75.48,376806,0
+ARW.US,D,20180911,000000,75.35,75.63,74.55,75.35,486655,0
+ARW.US,D,20180912,000000,75.07,76.11,74.83,75.39,273786,0
+ARW.US,D,20180913,000000,75.8,76.62,75.68,76.29,414044,0
+ARW.US,D,20180914,000000,76.4,77.33,76.4,77.04,346097,0
+ARW.US,D,20180917,000000,77.18,77.76,76.49,76.58,452334,0
+ARW.US,D,20180918,000000,76.75,76.93,75.9,76.75,411009,0
+ARW.US,D,20180919,000000,76.89,77.65,76.63,77.45,384541,0
+ARW.US,D,20180920,000000,77.86,78.73,77.8112,78.15,397191,0
+ARW.US,D,20180921,000000,77.81,78.26,77.035,77.13,779904,0
+ARW.US,D,20180924,000000,77.17,77.17,75.9,76.25,516268,0
+ARW.US,D,20180925,000000,76.22,76.22,74.515,74.78,367908,0
+ARW.US,D,20180926,000000,74.56,74.885,73.63,73.69,521416,0
+ARW.US,D,20180927,000000,74.13,74.13,73.17,73.38,473023,0
+ARW.US,D,20180928,000000,73.03,74.06,72.8208,73.72,543684,0
+ARW.US,D,20181001,000000,74,74.2,73.02,73.3,465391,0
+ARW.US,D,20181002,000000,72.98,74.26,72.98,73.61,398875,0
+ARW.US,D,20181003,000000,73.89,74.55,73.57,74.01,371261,0
+ARW.US,D,20181004,000000,73.71,74.12,72.69,73.2,274960,0
+ARW.US,D,20181005,000000,73.25,73.71,71.98,72.73,378057,0
+ARW.US,D,20181008,000000,72.45,72.76,71.215,71.85,651438,0
+ARW.US,D,20181009,000000,71.65,71.72,70.45,71.15,429252,0
+ARW.US,D,20181010,000000,70.85,71,68.46,68.54,442446,0
+ARW.US,D,20181011,000000,68.09,68.94,67.19,67.5,597280,0
+ARW.US,D,20181012,000000,68.8,69.48,67.11,68.48,502405,0
+ARW.US,D,20181015,000000,68.09,69.0201,67.96,68.22,606461,0
+ARW.US,D,20181016,000000,68.84,70.59,68.28,70.54,344496,0
+ARW.US,D,20181017,000000,70.04,70.6,69.47,70.15,319026,0
+ARW.US,D,20181018,000000,69.67,70.29,68.53,68.76,297564,0
+ARW.US,D,20181019,000000,68.95,69.36,68.05,68.22,253838,0
+ARW.US,D,20181022,000000,68.49,68.89,68.07,68.56,321957,0
+ARW.US,D,20181023,000000,67.14,68.82,66.565,68.32,280537,0
+ARW.US,D,20181024,000000,68.11,68.45,64.97,65.04,672683,0
+ARW.US,D,20181025,000000,65.65,65.98,64.35,65.55,716416,0
+ARW.US,D,20181026,000000,65.29,66.32,64.35,65.3,716841,0
+ARW.US,D,20181029,000000,66.2,68.05,64.04,64.86,580188,0
+ARW.US,D,20181030,000000,64.92,66.45,64.41,66.4,444601,0
+ARW.US,D,20181031,000000,67.34,68.29,66.94,67.71,505194,0
+ARW.US,D,20181101,000000,66.43,70.7,65.42,70.65,1528096,0
+ARW.US,D,20181102,000000,70.9,75.94,70.9,74.98,1253235,0
+ARW.US,D,20181105,000000,74.94,75.79,72.9,73.99,653091,0
+ARW.US,D,20181106,000000,73.69,74.81,73.58,74.42,646840,0
+ARW.US,D,20181107,000000,75.12,75.7,74,75.22,623285,0
+ARW.US,D,20181108,000000,74.72,75.85,74.3,74.54,854823,0
+ARW.US,D,20181109,000000,74.06,74.9,72.412,74.33,932268,0
+ARW.US,D,20181112,000000,74.2,74.49,72.7,72.88,944980,0
+ARW.US,D,20181113,000000,73.44,75.83,73.03,73.75,781991,0
+ARW.US,D,20181114,000000,74.59,75.49,72.08,72.43,944905,0
+ARW.US,D,20181115,000000,72.08,74.945,71.72,74.54,775169,0
+ARW.US,D,20181116,000000,73.91,75.7,73.91,75.05,827973,0
+ARW.US,D,20181119,000000,74.72,75.6,73.47,73.61,699334,0
+ARW.US,D,20181120,000000,72.62,73.61,71.27,71.76,829053,0
+ARW.US,D,20181121,000000,72.7,74.3,72.1,73.21,649799,0
+ARW.US,D,20181123,000000,72.68,74.405,72.68,73.5,231390,0
+ARW.US,D,20181126,000000,74.48,74.84,73.88,74.05,684138,0
+ARW.US,D,20181127,000000,73.61,74.31,73.15,73.3,843186,0
+ARW.US,D,20181128,000000,73.74,75.51,73.11,75.35,798646,0
+ARW.US,D,20181129,000000,75.54,77.45,75.54,76.47,764501,0
+ARW.US,D,20181130,000000,76.21,77.25,76,76.97,775734,0
+ARW.US,D,20181203,000000,78.35,79.13,77.72,78.4,680354,0
+ARW.US,D,20181204,000000,78.15,78.15,75.39,75.41,602734,0
+ARW.US,D,20181206,000000,73.97,75.07,73.41,74.69,951649,0
+ARW.US,D,20181207,000000,74.5,75.075,71.36,71.72,709967,0
+ARW.US,D,20181210,000000,71.62,72.45,70.74,71.5,721620,0
+ARW.US,D,20181211,000000,72.57,73.3,70.28,70.88,609553,0
+ARW.US,D,20181212,000000,72.25,73.11,71.73,71.96,624366,0
+ARW.US,D,20181213,000000,72.51,73.51,71.2846,71.34,646347,0
+ARW.US,D,20181214,000000,70.23,71.64,70.08,70.41,394664,0
+ARW.US,D,20181217,000000,70.36,72.03,69.12,69.89,676540,0
+ARW.US,D,20181218,000000,70.76,71.855,70.0801,70.41,595799,0
+ARW.US,D,20181219,000000,70.23,71.13,68.32,68.74,567145,0
+ARW.US,D,20181220,000000,68.56,69.31,66.76,67.54,427046,0
+ARW.US,D,20181221,000000,67.61,67.97,65.31,65.56,910058,0
+ARW.US,D,20181224,000000,64.97,65.48,63.24,63.25,208456,0
+ARW.US,D,20181226,000000,63.45,66.93,62.69,66.91,581797,0
+ARW.US,D,20181227,000000,65.61,67.99,65.21,67.99,465813,0
+ARW.US,D,20181228,000000,68.17,69.39,67.73,68.24,432385,0
+ARW.US,D,20181231,000000,68.6,69.1056,67.66,68.95,429982,0
+ARW.US,D,20190102,000000,67.77,69.75,67.45,69.55,392281,0
+ARW.US,D,20190103,000000,68.82,69.05,66.5,66.59,522398,0
+ARW.US,D,20190104,000000,68.05,69.84,67.5,69.15,530882,0
+ARW.US,D,20190107,000000,69.29,71.04,68.86,70.26,400954,0
+ARW.US,D,20190108,000000,71.11,71.11,69.7,70.07,413287,0
+ARW.US,D,20190109,000000,70.35,71.3,70.24,70.92,464322,0
+ARW.US,D,20190110,000000,70.7,72.575,70.665,72.53,330089,0
+ARW.US,D,20190111,000000,72.38,73.92,72.38,73.52,389873,0
+ARW.US,D,20190114,000000,72.99,73.63,72.32,73.4,856720,0
+ARW.US,D,20190115,000000,73.47,74,73.12,73.56,437740,0
+ARW.US,D,20190116,000000,73.66,74.25,73.23,73.28,365318,0
+ARW.US,D,20190117,000000,73.05,74.66,72.76,74.17,438584,0
+ARW.US,D,20190118,000000,74.9,75.745,74.4174,75.31,574035,0
+ARW.US,D,20190122,000000,74.85,74.9,73.42,73.71,532123,0
+ARW.US,D,20190123,000000,73.77,74.69,72.85,73.11,309532,0
+ARW.US,D,20190124,000000,73.35,74.78,73.05,74.01,328065,0
+ARW.US,D,20190125,000000,74.74,75.9,74.295,75.57,515481,0
+ARW.US,D,20190128,000000,74.51,75.81,74.3197,75.02,458277,0
+ARW.US,D,20190129,000000,75.37,75.41,74.41,74.68,476578,0
+ARW.US,D,20190130,000000,75.45,75.8325,74.04,75.5,454767,0
+ARW.US,D,20190131,000000,75.09,76.5,75.09,75.95,420919,0
+ARW.US,D,20190201,000000,74.53,75.99,73.82,75.87,485189,0
+ARW.US,D,20190204,000000,75.69,76.46,75.54,75.85,653739,0
+ARW.US,D,20190205,000000,76.02,76.52,75.815,76.34,384536,0
+ARW.US,D,20190206,000000,76.31,77.83,76.31,77.19,534009,0
+ARW.US,D,20190207,000000,78.01,80.05,76.15,78.71,1186007,0
+ARW.US,D,20190208,000000,78.43,79.27,77.9,79.24,550575,0
+ARW.US,D,20190211,000000,79.51,80.05,79.3,79.51,672020,0
+ARW.US,D,20190212,000000,80.27,81.89,80.15,80.73,768961,0
+ARW.US,D,20190213,000000,80.74,82.04,80.74,81.36,544859,0
+ARW.US,D,20190214,000000,81.03,81.83,80.81,80.84,575660,0
+ARW.US,D,20190215,000000,81.34,81.78,80.92,81.19,1029274,0
+ARW.US,D,20190219,000000,80.86,81.32,80.41,81.05,1028671,0
+ARW.US,D,20190220,000000,81.11,82.34,81.01,81.99,723189,0
+ARW.US,D,20190221,000000,81.87,82.1,81.23,81.77,392406,0
+ARW.US,D,20190222,000000,82.13,82.26,81.64,81.94,405824,0
+ARW.US,D,20190225,000000,82.5,83.03,81.8,81.89,668141,0
+ARW.US,D,20190226,000000,81.64,82.07,80.79,80.83,804808,0
+ARW.US,D,20190227,000000,80.53,80.88,79.57,80.17,445605,0
+ARW.US,D,20190228,000000,80.09,80.09,79.23,79.7,633988,0
+ARW.US,D,20190301,000000,80.2,80.63,79.81,80.28,362604,0
+ARW.US,D,20190304,000000,80.53,80.715,79.01,79.65,383206,0
+ARW.US,D,20190305,000000,79.59,79.68,78.94,78.97,470026,0
+ARW.US,D,20190306,000000,79.12,79.12,77.95,77.95,400061,0
+ARW.US,D,20190307,000000,77.73,77.73,76.47,77.41,602647,0
+ARW.US,D,20190308,000000,76.7,77.28,76.02,77.16,316869,0
+ARW.US,D,20190311,000000,77.47,78.425,77.38,78.06,443455,0
+ARW.US,D,20190312,000000,78.16,78.29,77.45,77.95,472974,0
+ARW.US,D,20190313,000000,78.37,79.07,78.16,78.5,642451,0
+ARW.US,D,20190314,000000,78.43,78.43,77.6,77.72,615544,0
+ARW.US,D,20190315,000000,77.72,78.8,77.72,78.55,1290646,0
+ARW.US,D,20190318,000000,78.54,79.03,77.81,78.32,851349,0
+ARW.US,D,20190319,000000,78.66,78.95,77.99,78.29,682990,0
+ARW.US,D,20190320,000000,78.23,79.15,77.18,78.19,704791,0
+ARW.US,D,20190321,000000,77.81,80.2317,77.78,79.93,474159,0
+ARW.US,D,20190322,000000,79.37,79.56,76.63,76.66,419050,0
+ARW.US,D,20190325,000000,76.38,76.49,75.14,75.95,491692,0
+ARW.US,D,20190326,000000,76.41,76.88,75.42,76.01,968076,0
+ARW.US,D,20190327,000000,75.94,76.4199,75.15,75.81,318800,0
+ARW.US,D,20190328,000000,76.16,77.28,76,76.51,493960,0
+ARW.US,D,20190329,000000,77.13,77.5899,76.78,77.06,504199,0
+ARW.US,D,20190401,000000,77.89,78.97,77.49,78.85,585858,0
+ARW.US,D,20190402,000000,78.74,78.82,78.17,78.52,449925,0
+ARW.US,D,20190403,000000,79.19,80.26,78.94,79.86,550638,0
+ARW.US,D,20190404,000000,80.02,81.6,79.48,81.28,609202,0
+ARW.US,D,20190405,000000,81.58,82.48,81.45,82.4,760848,0
+ARW.US,D,20190408,000000,82,83.08,81.14,83.06,466684,0
+ARW.US,D,20190409,000000,82.79,83.06,81.88,81.92,326762,0
+ARW.US,D,20190410,000000,82.15,83.3,81.86,83.06,340421,0
+ARW.US,D,20190411,000000,83.12,83.68,82.79,83.38,333482,0
+ARW.US,D,20190412,000000,83.81,85.0499,83.48,84.62,571920,0
+ARW.US,D,20190415,000000,84.52,84.85,84.17,84.49,412736,0
+ARW.US,D,20190416,000000,84.86,85.06,84.41,84.88,288209,0
+ARW.US,D,20190417,000000,85.5,85.5,83.9,84.14,445997,0
+ARW.US,D,20190418,000000,84.32,84.99,83.796,84.96,569140,0
+ARW.US,D,20190422,000000,84.49,84.615,83.37,83.7,305080,0
+ARW.US,D,20190423,000000,84,86.355,83.935,86.05,618659,0
+ARW.US,D,20190424,000000,85.88,86.62,85.54,86.1,457985,0
+ARW.US,D,20190425,000000,85.82,85.82,83.735,83.76,409931,0
+ARW.US,D,20190426,000000,83.75,85.06,83.2,84.98,577288,0
+ARW.US,D,20190429,000000,85.02,85.51,84.64,84.79,360590,0
+ARW.US,D,20190430,000000,84.62,84.86,83.52,84.51,367157,0
+ARW.US,D,20190501,000000,85.17,85.3628,83.47,83.5,364503,0
+ARW.US,D,20190502,000000,81.59,81.59,74.685,75.19,1840166,0
+ARW.US,D,20190503,000000,75.1,76.26,75.1,76.15,804107,0
+ARW.US,D,20190506,000000,74.14,74.99,73.06,74.75,600863,0
+ARW.US,D,20190507,000000,73.63,74.25,72.84,73.41,569773,0
+ARW.US,D,20190508,000000,73.43,73.59,71.71,71.75,593369,0
+ARW.US,D,20190509,000000,70.68,71.14,69.79,70.82,781760,0
+ARW.US,D,20190510,000000,70.5,71.4625,69.55,71.18,571591,0
+ARW.US,D,20190513,000000,69.19,69.89,68.1,68.1,747417,0
+ARW.US,D,20190514,000000,68.36,69.0557,68.36,68.48,490875,0
+ARW.US,D,20190515,000000,67.82,69.18,67.56,68.86,505695,0
+ARW.US,D,20190516,000000,69.02,69.26,68.48,68.78,461596,0
+ARW.US,D,20190517,000000,67.88,68.5,66.3,66.45,1013470,0
+ARW.US,D,20190520,000000,65.67,67.67,65.19,66.73,677354,0
+ARW.US,D,20190521,000000,67.47,68.44,67.41,68.16,658080,0
+ARW.US,D,20190522,000000,67.82,68.4,66.33,66.41,752850,0
+ARW.US,D,20190523,000000,65.34,65.67,64.61,64.96,594436,0
+ARW.US,D,20190524,000000,65.51,65.88,64.87,65.26,511482,0
+ARW.US,D,20190528,000000,65.42,65.74,64.79,65.39,1205925,0
+ARW.US,D,20190529,000000,64.66,65.45,64.27,64.59,788587,0
+ARW.US,D,20190530,000000,64.59,65.63,64.08,64.56,483612,0
+ARW.US,D,20190531,000000,63.75,64.115,62.35,62.66,659718,0
+ARW.US,D,20190603,000000,62.69,64.3,62.66,63.56,666285,0
+ARW.US,D,20190604,000000,64.4,66.46,64.325,66.34,597639,0
+ARW.US,D,20190605,000000,66.71,67.005,65.07,65.8,563372,0
+ARW.US,D,20190606,000000,65.68,66.25,65,65.77,582771,0
+ARW.US,D,20190607,000000,66.2,66.88,65.71,66.58,450025,0
+ARW.US,D,20190610,000000,66.89,68.94,66.84,68.47,506330,0
+ARW.US,D,20190611,000000,69.59,70.14,69.21,69.67,567460,0
+ARW.US,D,20190612,000000,69.61,69.61,68.09,68.44,485909,0
+ARW.US,D,20190613,000000,68.55,69.39,68.4,69.16,432423,0
+ARW.US,D,20190614,000000,68.3,68.37,67.09,67.1,467279,0
+ARW.US,D,20190617,000000,66.89,67.58,66.39,66.99,436001,0
+ARW.US,D,20190618,000000,67.71,69.3,67.41,68.61,566877,0
+ARW.US,D,20190619,000000,69.03,69.3,68.54,69.26,495613,0
+ARW.US,D,20190620,000000,69.02,70.29,68.96,69.92,1107646,0
+ARW.US,D,20190621,000000,69.54,69.94,68.78,69.75,780349,0
+ARW.US,D,20190624,000000,69.86,70.57,69.33,69.48,339734,0
+ARW.US,D,20190625,000000,69.5,70.07,69.1201,69.87,591180,0
+ARW.US,D,20190626,000000,70.5,71.26,70.04,70.09,541308,0
+ARW.US,D,20190627,000000,70.32,70.94,69.93,70.79,530740,0
+ARW.US,D,20190628,000000,70.93,71.74,70.55,71.27,644268,0
+ARW.US,D,20190701,000000,72.65,73.37,71.42,72.02,379115,0
+ARW.US,D,20190702,000000,71.17,71.31,69.25,69.98,617534,0
+ARW.US,D,20190703,000000,70.31,71.36,70.3,71.13,419081,0
+ARW.US,D,20190705,000000,70.48,71.24,69.88,71.23,270986,0
+ARW.US,D,20190708,000000,70.46,70.7048,68.32,68.45,404268,0
+ARW.US,D,20190709,000000,67.91,68.98,67.805,68.95,681287,0
+ARW.US,D,20190710,000000,69.44,70.155,68.86,68.91,342187,0
+ARW.US,D,20190711,000000,68.57,68.755,66.88,67.3,517692,0
+ARW.US,D,20190712,000000,67.41,69.28,67.41,68.95,438624,0
+ARW.US,D,20190715,000000,69.34,69.3622,68.16,68.9,366088,0
+ARW.US,D,20190716,000000,64.99,68.05,63.867,67.65,1856820,0
+ARW.US,D,20190717,000000,67.24,68.11,66.39,66.86,700212,0
+ARW.US,D,20190718,000000,67.25,67.83,66.47,67.25,696551,0
+ARW.US,D,20190719,000000,67.6,68.78,67.292,67.67,489306,0
+ARW.US,D,20190722,000000,67.9,69.29,67.82,68.83,882935,0
+ARW.US,D,20190723,000000,69.26,69.9,68.99,69.72,654577,0
+ARW.US,D,20190724,000000,69.71,72.07,69.525,71.81,608234,0
+ARW.US,D,20190725,000000,71.69,72,70.7975,71.15,629088,0
+ARW.US,D,20190726,000000,71.2,71.84,70.75,71.71,634701,0
+ARW.US,D,20190729,000000,71.6,72.14,71.3,71.84,449664,0
+ARW.US,D,20190730,000000,71.1,72.66,70.81,72.63,623481,0
+ARW.US,D,20190731,000000,72.28,73.99,72.26,72.61,1103706,0
+ARW.US,D,20190801,000000,72.48,74.65,70.8,71.91,1323070,0
+ARW.US,D,20190802,000000,71.17,71.99,70.31,70.41,707921,0
+ARW.US,D,20190805,000000,68.92,69.52,68.22,68.86,887688,0
+ARW.US,D,20190806,000000,69.44,69.945,67.12,67.85,933378,0
+ARW.US,D,20190807,000000,66.8,68.28,66.42,67.88,743321,0
+ARW.US,D,20190808,000000,68.4,69.86,68.285,69.78,747828,0
+ARW.US,D,20190809,000000,69.24,69.46,68.16,68.74,432996,0
+ARW.US,D,20190812,000000,68.08,68.85,67.59,67.87,244801,0
+ARW.US,D,20190813,000000,67.54,69.83,67.35,69.12,655212,0
+ARW.US,D,20190814,000000,67.77,68.04,66.41,66.68,497759,0
+ARW.US,D,20190815,000000,66.73,67.17,65.68,66.04,387224,0
+ARW.US,D,20190816,000000,66.59,68.25,66.59,68.02,457096,0
+ARW.US,D,20190819,000000,69.41,70.01,68.46,68.49,596900,0
+ARW.US,D,20190820,000000,68.41,68.49,67.72,67.76,417662,0
+ARW.US,D,20190821,000000,68.57,69.2,68.425,68.66,361862,0
+ARW.US,D,20190822,000000,69.05,69.47,68.51,68.89,267817,0
+ARW.US,D,20190823,000000,68.26,69.34,67.18,67.31,493900,0
+ARW.US,D,20190826,000000,68.12,68.38,67.61,68.07,524901,0
+ARW.US,D,20190827,000000,68.42,68.58,66.25,67.38,929309,0
+ARW.US,D,20190828,000000,67,68,66.51,67.35,713590,0
+ARW.US,D,20190829,000000,68.41,70.22,68.405,69.19,623310,0
+ARW.US,D,20190830,000000,69.79,69.79,68.87,69.2,667051,0
+ARW.US,D,20190903,000000,68.45,68.665,67.55,68.09,583449,0
+ARW.US,D,20190904,000000,69.12,69.78,68.72,69.73,514510,0
+ARW.US,D,20190905,000000,70.5,72.47,69.92,72.18,536245,0
+ARW.US,D,20190906,000000,72.65,73.5,72.15,72.8,466835,0
+ARW.US,D,20190909,000000,73.09,74.33,72.26,74.22,483508,0
+ARW.US,D,20190910,000000,74.13,75.66,73.21,75.6,429627,0
+ARW.US,D,20190911,000000,75.93,76.64,75.14,76.56,422062,0
+ARW.US,D,20190912,000000,77,77.7488,75.64,77.36,493222,0
+ARW.US,D,20190913,000000,77.72,77.86,76.52,76.62,518168,0
+ARW.US,D,20190916,000000,76.08,76.75,75.97,76.09,492831,0
+ARW.US,D,20190917,000000,75.76,75.76,74.38,75.3,475517,0
+ARW.US,D,20190918,000000,75.14,75.62,74.66,75.48,666211,0
+ARW.US,D,20190919,000000,75.78,76.14,74.65,74.8,808420,0
+ARW.US,D,20190920,000000,75.13,75.25,73.659,73.77,1642712,0
+ARW.US,D,20190923,000000,73.58,74.745,73.17,74.62,1087357,0
+ARW.US,D,20190924,000000,74.97,75.6,73.35,73.44,767507,0
+ARW.US,D,20190925,000000,73.8,75.58,73.18,74.65,1185640,0
+ARW.US,D,20190926,000000,74.7,74.7,73.7278,74.45,920597,0
+ARW.US,D,20190927,000000,74.92,75.72,73.67,74.07,441059,0
+ARW.US,D,20190930,000000,74.26,74.75,73.77,74.58,677930,0
+ARW.US,D,20191001,000000,75.05,75.85,72.89,72.99,372707,0
+ARW.US,D,20191002,000000,72.33,72.985,71.51,72.72,738644,0
+ARW.US,D,20191003,000000,72.51,72.9515,71.33,72.84,1472613,0
+ARW.US,D,20191004,000000,72.87,74.37,71.32,74.33,928290,0
+ARW.US,D,20191007,000000,74.04,74.3365,72.71,72.72,1025865,0
+ARW.US,D,20191008,000000,72.18,72.32,71.27,71.32,524294,0
+ARW.US,D,20191009,000000,72.16,72.67,71.78,72.19,405062,0
+ARW.US,D,20191010,000000,72.32,73.44,72.22,73.16,571143,0
+ARW.US,D,20191011,000000,74.32,75.61,74.16,74.22,515045,0
+ARW.US,D,20191014,000000,74.06,74.3342,73.54,73.89,571506,0
+ARW.US,D,20191015,000000,74.43,75.6,74.05,74.9,1310810,0
+ARW.US,D,20191016,000000,75,76.81,75,75.64,524643,0
+ARW.US,D,20191017,000000,76.09,76.19,75.38,76.05,432284,0
+ARW.US,D,20191018,000000,75.91,76.17,75.47,75.64,421996,0
+ARW.US,D,20191021,000000,76.24,76.75,75.685,76.12,323314,0
+ARW.US,D,20191022,000000,76.15,76.77,75.31,76.35,360218,0
+ARW.US,D,20191023,000000,76.03,76.95,75.54,76.58,424840,0
+ARW.US,D,20191024,000000,77.18,77.36,75.83,76.19,396114,0
+ARW.US,D,20191025,000000,76.1,77.64,75.25,77.17,429440,0
+ARW.US,D,20191028,000000,77.76,78.68,77.18,77.63,391264,0
+ARW.US,D,20191029,000000,77.18,78.55,77.18,78.29,634782,0
+ARW.US,D,20191030,000000,78.43,78.49,77.37,78.2,355405,0
+ARW.US,D,20191031,000000,78.61,80,78.14,79.28,908566,0
+ARW.US,D,20191101,000000,79.71,81.69,79.48,81.08,751653,0
+ARW.US,D,20191104,000000,81.94,82.33,81.18,81.89,653741,0
+ARW.US,D,20191105,000000,82.34,83.43,81.92,82.58,734678,0
+ARW.US,D,20191106,000000,82.58,82.76,81.75,82.04,792310,0
+ARW.US,D,20191107,000000,82.77,83.26,81.48,81.79,649549,0
+ARW.US,D,20191108,000000,80,82.11,80,81.73,401391,0
+ARW.US,D,20191111,000000,81.23,81.75,81.11,81.24,372184,0
+ARW.US,D,20191112,000000,81.33,81.77,80.57,80.6,365548,0
+ARW.US,D,20191113,000000,79.98,80.54,79.845,80.12,479321,0
+ARW.US,D,20191114,000000,80.09,80.28,79.56,80.01,576041,0
+ARW.US,D,20191115,000000,80.45,80.98,79.91,80.07,606111,0
+ARW.US,D,20191118,000000,79.92,79.92,78.77,79.45,989227,0
+ARW.US,D,20191119,000000,79.87,80.22,78.7,79.25,652464,0
+ARW.US,D,20191120,000000,79.02,79.57,78.31,78.84,547841,0
+ARW.US,D,20191121,000000,78.89,79.48,78.54,79.28,538467,0
+ARW.US,D,20191122,000000,79.58,79.97,79.25,79.3,336174,0
+ARW.US,D,20191125,000000,79.58,80.7,79.36,80.54,474637,0
+ARW.US,D,20191126,000000,80.56,80.91,79.845,80.15,931719,0
+ARW.US,D,20191127,000000,80.39,80.58,79.85,80.56,440065,0
+ARW.US,D,20191129,000000,80.15,80.8,79.59,79.64,283513,0
+ARW.US,D,20191202,000000,79.72,80.22,79.33,79.85,694069,0
+ARW.US,D,20191203,000000,79,79.47,78.19,79.41,494777,0
+ARW.US,D,20191204,000000,80.05,81.34,79.76,80.5,578535,0
+ARW.US,D,20191205,000000,80.89,81.54,80.89,81.16,358336,0
+ARW.US,D,20191206,000000,82.01,82.83,81.8672,82.35,341413,0
+ARW.US,D,20191209,000000,82.25,82.54,81.94,82.18,591912,0
+ARW.US,D,20191210,000000,82.13,82.88,81.71,82.5,475105,0
+ARW.US,D,20191211,000000,82.55,83.435,82.34,83.29,401353,0
+ARW.US,D,20191212,000000,83.05,85.17,82.955,85.12,535017,0
+ARW.US,D,20191213,000000,85.13,85.6457,84.13,84.45,615017,0
+ARW.US,D,20191216,000000,84.75,85.39,84.36,84.99,440071,0
+ARW.US,D,20191217,000000,85.4,85.49,84.3799,84.61,495699,0
+ARW.US,D,20191218,000000,84.69,84.69,83.95,84.09,584621,0
+ARW.US,D,20191219,000000,84.11,84.9,83.73,84.43,654013,0
+ARW.US,D,20191220,000000,84.53,85.28,84.53,84.76,1176145,0
+ARW.US,D,20191223,000000,84.97,85.285,84.44,84.74,492386,0
+ARW.US,D,20191224,000000,84.69,84.975,84.4,84.46,155468,0
+ARW.US,D,20191226,000000,84.62,84.85,84.4,84.78,188301,0
+ARW.US,D,20191227,000000,85.11,85.26,84.44,84.52,285025,0
+ARW.US,D,20191230,000000,84.63,84.975,84.19,84.41,310595,0
+ARW.US,D,20191231,000000,84.2,85.204,84.2,84.74,374117,0
+ARW.US,D,20200102,000000,85.64,85.8,84.42,85.79,329523,0
+ARW.US,D,20200103,000000,84.69,85.01,84.17,84.65,343398,0
+ARW.US,D,20200106,000000,83.84,84.08,83.19,83.19,583473,0
+ARW.US,D,20200107,000000,83.42,85.27,82.59,85.01,631473,0
+ARW.US,D,20200108,000000,84.86,85.33,83.63,84.19,768822,0
+ARW.US,D,20200109,000000,84.61,84.855,84.02,84.75,397960,0
+ARW.US,D,20200110,000000,85.26,85.66,84.09,84.47,473087,0
+ARW.US,D,20200113,000000,83.52,84.88,83.52,84.88,339654,0
+ARW.US,D,20200114,000000,84.7,85.18,84.07,84.15,575708,0
+ARW.US,D,20200115,000000,84.09,84.965,83.56,83.97,415078,0
+ARW.US,D,20200116,000000,84.41,84.93,83.695,84.15,477386,0
+ARW.US,D,20200117,000000,84.36,84.36,82.06,82.32,798229,0
+ARW.US,D,20200121,000000,81.87,82.9,81.61,81.73,771664,0
+ARW.US,D,20200122,000000,82.23,82.44,81.66,81.99,505033,0
+ARW.US,D,20200123,000000,81.77,82.56,80.93,82.12,681073,0
+ARW.US,D,20200124,000000,82.66,82.84,81.18,81.52,344321,0
+ARW.US,D,20200127,000000,80.19,80.27,79.14,79.3,442554,0
+ARW.US,D,20200128,000000,79.78,80.04,79.01,79.76,543772,0
+ARW.US,D,20200129,000000,79.98,80.4,79.09,79.12,383312,0
+ARW.US,D,20200130,000000,78.34,78.87,77.61,78.58,561505,0
+ARW.US,D,20200131,000000,78.2,78.88,75.52,75.94,597350,0
+ARW.US,D,20200203,000000,76.21,76.825,75.52,75.6,578288,0
+ARW.US,D,20200204,000000,76.71,77.03,75.99,76.74,906523,0
+ARW.US,D,20200205,000000,77.55,79.01,76.37,78.3,641215,0
+ARW.US,D,20200206,000000,79.01,83.46,78.74,79.42,918863,0
+ARW.US,D,20200207,000000,78.66,78.66,77.22,77.27,870786,0
+ARW.US,D,20200210,000000,76.78,77.72,76.47,77.11,627016,0
+ARW.US,D,20200211,000000,77.51,78.35,77.46,77.97,497481,0
+ARW.US,D,20200212,000000,78.59,80.45,78.59,80.34,656742,0
+ARW.US,D,20200213,000000,79.77,79.93,78.41,79.21,440678,0
+ARW.US,D,20200214,000000,79.36,79.51,78.6,79.19,374650,0
+ARW.US,D,20200218,000000,78.63,79.01,78.2,78.6,592771,0
+ARW.US,D,20200219,000000,78.86,79.39,78.81,79.22,587178,0
+ARW.US,D,20200220,000000,78.98,80.3,78.87,80,541913,0
+ARW.US,D,20200221,000000,79.44,79.4955,77.75,77.99,730933,0
+ARW.US,D,20200224,000000,75.84,76.07,74.7345,75.05,527638,0
+ARW.US,D,20200225,000000,75.32,75.32,72.08,72.57,703594,0
+ARW.US,D,20200226,000000,73.11,73.72,71.13,71.18,658223,0
+ARW.US,D,20200227,000000,69.49,70.59,67.77,67.8,672425,0
+ARW.US,D,20200228,000000,65.82,68.005,64.2,67.06,1410311,0
+ARW.US,D,20200302,000000,67.72,68.87,65.8,68.81,707193,0
+ARW.US,D,20200303,000000,68.64,69.85,67.5,67.62,771138,0
+ARW.US,D,20200304,000000,68.76,69.75,66.87,69.59,493054,0
+ARW.US,D,20200305,000000,67.59,68.67,67.4,68.3,733541,0
+ARW.US,D,20200306,000000,65.63,68.54,65.63,67.65,1028954,0
+ARW.US,D,20200309,000000,60.67,62.98,60.29,60.65,827518,0
+ARW.US,D,20200310,000000,63.02,63.35,58.87,61.95,947890,0
+ARW.US,D,20200311,000000,60.1,60.62,57.53,58.17,938428,0
+ARW.US,D,20200312,000000,54.77,56.06,48.75,52.9,913989,0
+ARW.US,D,20200313,000000,52.43,56.89,51.29,56.81,797945,0
+ARW.US,D,20200316,000000,52.44,52.97,49.35,49.73,933162,0
+ARW.US,D,20200317,000000,50.39,50.71,44.73,48.38,842049,0
+ARW.US,D,20200318,000000,44.79,45.84,39.25,41.06,908748,0
+ARW.US,D,20200319,000000,40.58,45.59,39.5562,44.76,1049095,0
+ARW.US,D,20200320,000000,44.95,48.515,44.9,46.86,2108755,0
+ARW.US,D,20200323,000000,46.5,47.9,43.73,45.45,809211,0
+ARW.US,D,20200324,000000,48.04,52.27,47.22,52.27,860642,0
+ARW.US,D,20200325,000000,52.57,54.72,49.12,52.12,580366,0
+ARW.US,D,20200326,000000,52.9,54.57,50.82,54.12,740567,0
+ARW.US,D,20200327,000000,52.21,52.21,50.02,50.23,772010,0
+ARW.US,D,20200330,000000,50.31,54.05,48.59,53.72,823613,0
+ARW.US,D,20200331,000000,53.56,55.68,51.31,51.87,1280142,0
+ARW.US,D,20200401,000000,50,51.67,48.98,50.17,509414,0
+ARW.US,D,20200402,000000,49.89,52.43,49.545,51.16,692519,0
+ARW.US,D,20200403,000000,50.74,52.54,49.64,50.68,553634,0
+ARW.US,D,20200406,000000,53.27,55.96,53.055,55.53,621137,0
+ARW.US,D,20200407,000000,58.23,60.12,54.65,54.85,928624,0
+ARW.US,D,20200408,000000,55.78,57.93,55.1441,57.57,572125,0
+ARW.US,D,20200409,000000,59.32,60.97,58.75,59.2,629125,0
+ARW.US,D,20200413,000000,58.79,58.85,56.44,57.4,378456,0
+ARW.US,D,20200414,000000,56.32,59.3,56.32,57.35,378633,0
+ARW.US,D,20200415,000000,54.97,56,53.25,54.27,505310,0
+ARW.US,D,20200416,000000,54.44,54.53,52.69,54.33,478029,0
+ARW.US,D,20200417,000000,55.98,57.3299,54.97,55.29,603447,0
+ARW.US,D,20200420,000000,54.07,54.92,53.16,53.18,593014,0
+ARW.US,D,20200421,000000,51.7,52.165,50.47,50.87,855175,0
+ARW.US,D,20200422,000000,52.43,53.82,51.9,53.21,665221,0
+ARW.US,D,20200423,000000,53.85,55.06,53.57,53.65,430675,0
+ARW.US,D,20200424,000000,54.7,55.61,53.66,55.2,1059350,0
+ARW.US,D,20200427,000000,55.65,59.38,55.52,58.71,831463,0
+ARW.US,D,20200428,000000,61.55,61.92,58.55,59.15,827977,0
+ARW.US,D,20200429,000000,59.93,62.68,59.52,62.01,693971,0
+ARW.US,D,20200430,000000,61.04,65.04,61.025,62.92,1207944,0
+ARW.US,D,20200501,000000,61.8,62.97,60.07,62.39,1136322,0
+ARW.US,D,20200504,000000,61.34,63.26,59.77,61.03,637590,0
+ARW.US,D,20200505,000000,61.96,64.14,61.34,61.39,495309,0
+ARW.US,D,20200506,000000,62.02,62.355,60.41,60.54,528625,0
+ARW.US,D,20200507,000000,62.02,62.9673,61.69,62.14,417968,0
+ARW.US,D,20200508,000000,63.1,65.63,63.04,65.46,1010070,0
+ARW.US,D,20200511,000000,64.49,65.22,63.25,64.24,783503,0
+ARW.US,D,20200512,000000,64.14,64.545,61.76,61.77,756624,0
+ARW.US,D,20200513,000000,61.44,61.98,59.77,60.48,991855,0
+ARW.US,D,20200514,000000,59.22,61.66,58.155,61.43,662802,0
+ARW.US,D,20200515,000000,60.61,62.045,60.46,61.66,527174,0
+ARW.US,D,20200518,000000,64.1,66.365,63.91,65.94,930746,0
+ARW.US,D,20200519,000000,65.59,67.45,65.39,65.78,989447,0
+ARW.US,D,20200520,000000,66.81,68.34,66.71,67.78,621824,0
+ARW.US,D,20200521,000000,67.56,68.34,67.05,67.19,737560,0
+ARW.US,D,20200522,000000,67.03,67.03,65.89,66.51,441583,0
+ARW.US,D,20200526,000000,68.99,71.28,68.95,70.32,1086036,0
+ARW.US,D,20200527,000000,71.46,72.11,69.91,71.05,729386,0
+ARW.US,D,20200528,000000,71.29,71.51,67.63,67.84,992601,0
+ARW.US,D,20200529,000000,67.54,69.33,67.03,69.08,1004171,0
+ARW.US,D,20200601,000000,68.98,70.43,68.47,69.64,452987,0
+ARW.US,D,20200602,000000,70.66,70.84,69.78,70.55,438000,0
+ARW.US,D,20200603,000000,71.49,73.75,71.49,73.53,426014,0
+ARW.US,D,20200604,000000,72.53,74,72.21,73.79,647292,0
+ARW.US,D,20200605,000000,76.79,77.43,76.02,76.08,548405,0
+ARW.US,D,20200608,000000,76.47,77.71,76.18,77.2,543489,0
+ARW.US,D,20200609,000000,75.83,75.92,74.4,74.42,630872,0
+ARW.US,D,20200610,000000,74.66,74.66,71.67,71.75,686977,0
+ARW.US,D,20200611,000000,68.91,69.19,65.33,65.39,575314,0
+ARW.US,D,20200612,000000,67.83,68.32,64.07,66.2,710465,0
+ARW.US,D,20200615,000000,64.36,67.48,63.28,66.57,823947,0
+ARW.US,D,20200616,000000,69.21,69.78,66.77,67.62,877560,0
+ARW.US,D,20200617,000000,67.62,67.62,65.98,66.63,696607,0
+ARW.US,D,20200618,000000,66.07,67.18,65.51,65.79,485471,0
+ARW.US,D,20200619,000000,66.33,67.88,65.59,66.24,1128417,0
+ARW.US,D,20200622,000000,65.82,67.56,64.885,67.53,674140,0
+ARW.US,D,20200623,000000,68.58,68.71,67.27,67.4,611378,0
+ARW.US,D,20200624,000000,66.68,67.04,64.65,64.81,502003,0
+ARW.US,D,20200625,000000,64.18,65.46,63.65,65.36,624795,0
+ARW.US,D,20200626,000000,64.93,65.805,64.23,65.16,1069782,0
+ARW.US,D,20200629,000000,66,68.16,65.8,67.42,550645,0
+ARW.US,D,20200630,000000,67.31,69.05,67.14,68.69,448127,0
+ARW.US,D,20200701,000000,68.62,69.08,65.81,65.92,591028,0
+ARW.US,D,20200702,000000,67.17,67.91,66.125,66.47,470280,0
+ARW.US,D,20200706,000000,68.07,68.6,66.988,67.69,390495,0
+ARW.US,D,20200707,000000,66.79,67.54,65.9,66.05,367313,0
+ARW.US,D,20200708,000000,66.37,67.02,65.42,66.65,478033,0
+ARW.US,D,20200709,000000,66.61,67.02,65.13,66.24,417245,0
+ARW.US,D,20200710,000000,66.11,66.62,65.72,66.12,273531,0
+ARW.US,D,20200713,000000,67.15,67.31,65.27,65.35,652346,0
+ARW.US,D,20200714,000000,65.24,66.41,64.15,66.34,377374,0
+ARW.US,D,20200715,000000,67.93,68.25,66.63,67.77,811929,0
+ARW.US,D,20200716,000000,67.74,68.44,67.12,67.68,342703,0
+ARW.US,D,20200717,000000,68.2,68.2,67.11,68.04,316985,0
+ARW.US,D,20200720,000000,67.66,68.04,67.08,67.56,322264,0
+ARW.US,D,20200721,000000,67.86,68.72,67.1,67.15,562690,0
+ARW.US,D,20200722,000000,67.14,68.08,66.96,67.62,983801,0
+ARW.US,D,20200723,000000,67.71,69.71,67.51,68.81,549387,0
+ARW.US,D,20200724,000000,68.41,68.72,67.18,67.35,462648,0
+ARW.US,D,20200727,000000,67.95,69.16,67.4,69.08,347574,0
+ARW.US,D,20200728,000000,68.51,68.51,66.84,67.01,245644,0
+ARW.US,D,20200729,000000,67.21,69.07,67.21,68.7,380111,0
+ARW.US,D,20200730,000000,67.51,70.03,66.5,69.69,598709,0
+ARW.US,D,20200731,000000,69.71,71.73,68.79,71.62,749762,0
+ARW.US,D,20200803,000000,72.16,72.99,71.65,72.54,532400,0
+ARW.US,D,20200804,000000,72.4,73.7,72.4,73.68,458549,0
+ARW.US,D,20200805,000000,74.9,75.11,73.85,74.81,561332,0
+ARW.US,D,20200806,000000,74.57,75.6,74.2,74.65,467976,0
+ARW.US,D,20200807,000000,73.89,74.65,73.495,74.2,654820,0
+ARW.US,D,20200810,000000,74.2,75.025,74.02,74.55,573887,0
+ARW.US,D,20200811,000000,75.48,77.47,75.48,76.29,568003,0
+ARW.US,D,20200812,000000,76.98,77.49,76.1,76.4,573354,0
+ARW.US,D,20200813,000000,76.01,76.59,75.62,75.97,420747,0
+ARW.US,D,20200814,000000,75.41,76.39,75.0731,75.82,400697,0
+ARW.US,D,20200817,000000,76.27,76.81,75.86,76.51,389076,0
+ARW.US,D,20200818,000000,76.22,76.27,75.31,75.61,741647,0
+ARW.US,D,20200819,000000,75.62,77.14,75.545,76.13,371141,0
+ARW.US,D,20200820,000000,75.3,75.94,74.74,74.82,377638,0
+ARW.US,D,20200821,000000,74.42,75.42,74.3458,75.26,337794,0
+ARW.US,D,20200824,000000,76.13,77.54,76.13,77.18,1076055,0
+ARW.US,D,20200825,000000,77,77.175,75.47,76.67,623049,0
+ARW.US,D,20200826,000000,76.77,77.31,75.99,76.66,367112,0
+ARW.US,D,20200827,000000,77.22,77.27,76.26,76.49,601364,0
+ARW.US,D,20200828,000000,76.91,78.05,76.57,77.9,346110,0
+ARW.US,D,20200831,000000,79.03,79.15,78.02,78.56,893788,0
+ARW.US,D,20200901,000000,78.23,79.03,77.5435,78.67,546548,0
+ARW.US,D,20200902,000000,78.99,81.625,78.9,81.45,412376,0
+ARW.US,D,20200903,000000,81.33,81.53,78.16,78.63,710947,0
+ARW.US,D,20200904,000000,79.38,79.77,76.8,77.95,575271,0
+ARW.US,D,20200908,000000,76.72,76.89,75.235,75.73,827798,0
+ARW.US,D,20200909,000000,76.24,78.94,76.24,78.42,858555,0
+ARW.US,D,20200910,000000,78.78,79.675,77.49,77.71,678399,0
+ARW.US,D,20200911,000000,78.39,79.62,77.82,78.94,593108,0
+ARW.US,D,20200914,000000,80.12,81.02,79.67,79.99,737039,0
+ARW.US,D,20200915,000000,80.56,80.99,79.92,80.5,661885,0
+ARW.US,D,20200916,000000,81,81.78,79.9,80.12,978640,0
+ARW.US,D,20200917,000000,78.94,80.4,77.68,79.81,717755,0
+ARW.US,D,20200918,000000,80.32,81.05,79.37,79.85,1211868,0
+ARW.US,D,20200921,000000,78.21,78.54,75.27,77.07,612734,0
+ARW.US,D,20200922,000000,77.34,78.59,77.01,78.08,482576,0
+ARW.US,D,20200923,000000,77.91,79.585,77.05,77.05,587411,0
+ARW.US,D,20200924,000000,76.83,78.12,76.1,77.46,462840,0
+ARW.US,D,20200925,000000,77.11,78.33,76.73,77.98,294323,0
+ARW.US,D,20200928,000000,79.01,80.31,79.01,79.6,661183,0
+ARW.US,D,20200929,000000,79.51,79.625,78.175,78.54,509924,0
+ARW.US,D,20200930,000000,78.98,79.71,78.03,78.66,536973,0
+ARW.US,D,20201001,000000,79.53,79.7493,78.155,79.02,495991,0
+ARW.US,D,20201002,000000,77.45,79.78,77.14,79.34,469225,0
+ARW.US,D,20201005,000000,80,82.39,79.77,81.69,1147621,0
+ARW.US,D,20201006,000000,81.93,83.93,81.77,82.01,615049,0
+ARW.US,D,20201007,000000,82.94,84.77,82.9,84.43,381498,0
+ARW.US,D,20201008,000000,84.99,84.99,83.455,83.65,465574,0
+ARW.US,D,20201009,000000,84.4,84.5,83.06,83.45,416595,0
+ARW.US,D,20201012,000000,83.87,84.59,83.56,83.93,375131,0
+ARW.US,D,20201013,000000,83.67,84.015,83.03,83.5,282040,0
+ARW.US,D,20201014,000000,83.65,84.335,83.545,83.57,367636,0
+ARW.US,D,20201015,000000,82.41,84.35,82.2999,84.22,290038,0
+ARW.US,D,20201016,000000,84.85,85.27,84.17,84.18,274012,0
+ARW.US,D,20201019,000000,84.77,85.25,83.5,83.7,295643,0
+ARW.US,D,20201020,000000,84.38,85.26,83.67,83.75,443598,0
+ARW.US,D,20201021,000000,83.91,84.71,82.73,82.74,405388,0
+ARW.US,D,20201022,000000,83.14,84.49,82.77,84.05,412925,0
+ARW.US,D,20201023,000000,84.65,84.805,83.21,83.49,456394,0
+ARW.US,D,20201026,000000,82.33,82.33,78.75,80.36,502287,0
+ARW.US,D,20201027,000000,80.41,81.31,79.5,79.54,444304,0
+ARW.US,D,20201028,000000,77.77,78.34,76.46,76.55,446788,0
+ARW.US,D,20201029,000000,76.71,79.655,76.71,77.5,662651,0
+ARW.US,D,20201030,000000,77.43,78.69,77.08,77.89,801575,0
+ARW.US,D,20201102,000000,78.9,80.104,78.48,79.8,369670,0
+ARW.US,D,20201103,000000,80.93,81.605,80.57,81.18,363512,0
+ARW.US,D,20201104,000000,81.35,82.23,80.135,81.04,371941,0
+ARW.US,D,20201105,000000,81.96,84.49,81.96,84.02,426439,0
+ARW.US,D,20201106,000000,84.25,85.11,83.86,84.78,304752,0
+ARW.US,D,20201109,000000,88.71,90.98,85.66,85.74,677374,0
+ARW.US,D,20201110,000000,86.3,86.85,84.7701,85.15,654550,0
+ARW.US,D,20201111,000000,85.78,86.4,84.29,86.37,500994,0
+ARW.US,D,20201112,000000,85.95,86.565,84.16,84.79,404067,0
+ARW.US,D,20201113,000000,85.6,87.47,85.6,87,316129,0
+ARW.US,D,20201116,000000,87.8,88.31,87.16,88.1,639906,0
+ARW.US,D,20201117,000000,87.29,88.92,86.435,88.27,503300,0
+ARW.US,D,20201118,000000,88.42,89.485,87.49,87.51,455421,0
+ARW.US,D,20201119,000000,87.14,88.53,86.8978,88.44,474529,0
+ARW.US,D,20201120,000000,88.47,89.35,87.68,88.83,555772,0
+ARW.US,D,20201123,000000,89.48,90.51,89.38,90.02,418869,0
+ARW.US,D,20201124,000000,90.54,94.37,90.12,93.81,546786,0
+ARW.US,D,20201125,000000,93.89,93.89,92.19,92.74,467803,0
+ARW.US,D,20201127,000000,91.96,93.58,91.17,93.01,319545,0
+ARW.US,D,20201130,000000,92.85,92.85,91.01,91.65,924678,0
+ARW.US,D,20201201,000000,93.08,94.17,92.25,92.68,564273,0
+ARW.US,D,20201202,000000,92.48,94.35,92.47,93.65,455933,0
+ARW.US,D,20201203,000000,93.65,94.73,93.245,94.38,549347,0
+ARW.US,D,20201204,000000,95,96.55,94.885,96.28,512620,0
+ARW.US,D,20201207,000000,96,97.03,95.72,96.87,420849,0
+ARW.US,D,20201208,000000,96.02,97.3,95.58,96.11,362987,0
+ARW.US,D,20201209,000000,96.26,96.485,94.44,94.95,419918,0
+ARW.US,D,20201210,000000,93.92,96.09,93.78,95.72,386947,0
+ARW.US,D,20201211,000000,95,96.39,94.995,95.8,405999,0
+ARW.US,D,20201214,000000,96.69,97.16,95.04,95.08,379130,0
+ARW.US,D,20201215,000000,96.43,98.21,95.62,98.2,446566,0
+ARW.US,D,20201216,000000,98.7,98.7,97.29,98.05,509421,0
+ARW.US,D,20201217,000000,98.73,99.31,97.91,99.2,530096,0
+ARW.US,D,20201218,000000,99.54,100.14,96.96,97.86,1113720,0
+ARW.US,D,20201221,000000,96.29,97.13,94.9,96.75,408044,0
+ARW.US,D,20201222,000000,97.09,97.26,94.25,95.86,311373,0
+ARW.US,D,20201223,000000,96.52,97.2,95.44,96.62,289395,0
+ARW.US,D,20201224,000000,96.79,97.28,95.9,97.12,97125,0
+ARW.US,D,20201228,000000,97.95,98.2157,97.11,97.51,221509,0
+ARW.US,D,20201229,000000,97.86,97.86,95.73,96.12,258988,0
+ARW.US,D,20201230,000000,96.75,97.895,96.69,96.93,213038,0
+ARW.US,D,20201231,000000,97.14,97.86,96.49,97.3,231813,0
+ARW.US,D,20210104,000000,98.1,98.96,96.33,97.62,312037,0
+ARW.US,D,20210105,000000,97.65,101.63,97.65,100.5,460683,0
+ARW.US,D,20210106,000000,101.36,104.68,101.36,103.41,604310,0
+ARW.US,D,20210107,000000,104.28,105.69,103.62,105.64,428063,0
+ARW.US,D,20210108,000000,106.09,106.48,103.66,104.35,404213,0
+ARW.US,D,20210111,000000,103.2,104.47,102.24,104,382241,0
+ARW.US,D,20210112,000000,104.44,105.54,103.475,104.77,469122,0
+ARW.US,D,20210113,000000,104.56,105.11,103.57,103.69,477742,0
+ARW.US,D,20210114,000000,104.28,105.54,103.96,104.11,311985,0
+ARW.US,D,20210115,000000,103.27,104.6,102.78,103.89,295817,0
+ARW.US,D,20210119,000000,104.64,105.8893,104.09,105.38,444752,0
+ARW.US,D,20210120,000000,106.11,108.09,106.11,106.88,350738,0
+ARW.US,D,20210121,000000,107.11,108.27,106.37,106.7,361340,0
+ARW.US,D,20210122,000000,105.71,106.765,104.26,104.89,252656,0
+ARW.US,D,20210125,000000,104.75,106.275,104.23,104.91,340667,0
+ARW.US,D,20210126,000000,105.69,105.69,102.685,103.7,338894,0
+ARW.US,D,20210127,000000,101.88,102.99,99.5,101.47,464152,0
+ARW.US,D,20210128,000000,102.56,102.56,100.68,101.17,376639,0
+ARW.US,D,20210129,000000,100.64,100.97,97.58,97.63,628323,0
+ARW.US,D,20210201,000000,98.72,100.7,97.4,100.33,441409,0
+ARW.US,D,20210202,000000,101.46,101.565,98.46,100.26,618123,0
+ARW.US,D,20210203,000000,100.62,101.54,99.01,99.96,469575,0
+ARW.US,D,20210204,000000,102,104,98.09,100.95,653336,0
+ARW.US,D,20210205,000000,101.97,103.175,99.26,100.41,457878,0
+ARW.US,D,20210208,000000,100.89,102.74,99.94,102.69,409438,0
+ARW.US,D,20210209,000000,102.17,104,101.72,103.76,515448,0
+ARW.US,D,20210210,000000,104.39,104.79,102.84,102.91,445512,0
+ARW.US,D,20210211,000000,103.58,104.34,102.02,104.1,502805,0
+ARW.US,D,20210212,000000,103.45,105.22,102.77,105.08,558710,0
+ARW.US,D,20210216,000000,105.19,108,104.71,107.25,946220,0
+ARW.US,D,20210217,000000,107.29,108,105.41,106.51,642015,0
+ARW.US,D,20210218,000000,105.69,106.585,102.88,103.34,781769,0
+ARW.US,D,20210219,000000,104.1,106.5,103.4943,105.35,1235038,0
+ARW.US,D,20210222,000000,104.01,104.52,102,102.02,578060,0
+ARW.US,D,20210223,000000,101.11,101.41,97.45,100.75,825967,0
+ARW.US,D,20210224,000000,100.4,103.435,100.4,102.88,515844,0
+ARW.US,D,20210225,000000,102.36,102.86,97.385,98.03,1506932,0
+ARW.US,D,20210226,000000,98.13,101.13,98.13,100.26,942413,0
+ARW.US,D,20210301,000000,102.08,104.6,101.32,103.78,511145,0
+ARW.US,D,20210302,000000,103.45,103.84,101.46,101.58,446815,0
+ARW.US,D,20210303,000000,101.47,102.64,100.01,100.7,522382,0
+ARW.US,D,20210304,000000,100.1,101.64,96.4,98.75,849831,0
+ARW.US,D,20210305,000000,100.24,101.81,96.74,101.37,569054,0
+ARW.US,D,20210308,000000,102,103.78,101.39,102.01,653142,0
+ARW.US,D,20210309,000000,103.43,104.04,102.32,102.82,531457,0
+ARW.US,D,20210310,000000,103.86,104.16,102.1,103.99,506261,0
+ARW.US,D,20210311,000000,105,105.73,103.27,105.07,421514,0
+ARW.US,D,20210312,000000,104.56,105.58,103.61,105.27,409556,0
+ARW.US,D,20210315,000000,104.98,108.09,104.11,108.08,395366,0
+ARW.US,D,20210316,000000,108.5,109.25,107.33,108.1,407149,0
+ARW.US,D,20210317,000000,108,109.93,107.165,109.52,446020,0
+ARW.US,D,20210318,000000,108.44,110.988,107.57,108.12,409130,0
+ARW.US,D,20210319,000000,108.03,109.86,106.5338,109.13,1079630,0
+ARW.US,D,20210322,000000,109.4,109.97,108.4,109.02,491200,0
+ARW.US,D,20210323,000000,108.35,109.5,103.765,104.69,544630,0
+ARW.US,D,20210324,000000,105.64,107.37,103.45,103.59,374606,0
+ARW.US,D,20210325,000000,102.91,106.345,102.61,105.94,357233,0
+ARW.US,D,20210326,000000,106.82,109.94,105.545,109.75,259052,0
+ARW.US,D,20210329,000000,109.72,111.857,107.08,107.76,532326,0
+ARW.US,D,20210330,000000,107.39,109.99,107.39,109.44,467504,0
+ARW.US,D,20210331,000000,109.71,112.52,109.53,110.82,1096711,0
+ARW.US,D,20210401,000000,111.62,112.16,110.24,112.14,282414,0
+ARW.US,D,20210405,000000,113.1,115.31,112.55,114.6,453818,0
+ARW.US,D,20210406,000000,114.63,115.31,114.0214,114.76,504326,0
+ARW.US,D,20210407,000000,114.43,114.66,113.27,113.8,265387,0
+ARW.US,D,20210408,000000,114.75,115.38,113.02,115.13,478966,0
+ARW.US,D,20210409,000000,114.72,115.71,114.45,115.69,272138,0
+ARW.US,D,20210412,000000,115.31,116.83,115.05,116.35,335671,0
+ARW.US,D,20210413,000000,116.66,117.52,114.8712,115.77,401191,0
+ARW.US,D,20210414,000000,115.95,117.73,115.6,116.27,376378,0
+ARW.US,D,20210415,000000,117,117,115.47,116.53,326683,0
+ARW.US,D,20210416,000000,117.06,118.33,116.76,117.86,428423,0
+ARW.US,D,20210419,000000,117.5,118.2658,116.6838,117.86,345130,0
+ARW.US,D,20210420,000000,117.57,117.72,115.39,115.96,351397,0
+ARW.US,D,20210421,000000,115.53,117.5426,115.2,117.09,437971,0
+ARW.US,D,20210422,000000,117.31,118.48,116.4514,116.68,301927,0
+ARW.US,D,20210423,000000,117.34,119.215,116.98,118.51,347656,0
+ARW.US,D,20210426,000000,119.11,119.44,118.39,118.48,326587,0
+ARW.US,D,20210427,000000,119.13,119.13,117.57,118.24,401119,0
+ARW.US,D,20210428,000000,118.23,118.33,116.41,116.68,324594,0
+ARW.US,D,20210429,000000,117.75,117.97,116.63,117.54,356365,0
+ARW.US,D,20210430,000000,116.71,116.71,113.735,114.07,530335,0
+ARW.US,D,20210503,000000,115.26,115.6942,113.58,114.13,560315,0
+ARW.US,D,20210504,000000,112.72,113.16,110.65,111.7,490469,0
+ARW.US,D,20210505,000000,112.63,113.32,111.32,113.01,361101,0
+ARW.US,D,20210506,000000,113.57,115.005,110.33,114.3,508048,0
+ARW.US,D,20210507,000000,115.03,117.57,113.64,117.5,578638,0
+ARW.US,D,20210510,000000,117.72,118.59,116.06,117.32,756796,0
+ARW.US,D,20210511,000000,115.08,117,114.1,115.42,676947,0
+ARW.US,D,20210512,000000,114.09,115.44,112.81,112.87,718271,0
+ARW.US,D,20210513,000000,113.64,117.485,113.55,116.34,567930,0
+ARW.US,D,20210514,000000,116.98,119.42,115.93,119.02,448354,0
+ARW.US,D,20210517,000000,118.6,121.585,117.545,121.24,511692,0
+ARW.US,D,20210518,000000,121.93,121.93,119.11,119.4,476529,0
+ARW.US,D,20210519,000000,117.16,120.4976,116.6901,120.17,534627,0
+ARW.US,D,20210520,000000,120.74,121.36,119.385,120.98,400270,0
+ARW.US,D,20210521,000000,121.35,123,121.275,122.15,365865,0
+ARW.US,D,20210524,000000,123.4,124.35,123.22,123.65,350060,0
+ARW.US,D,20210525,000000,124.11,124.76,121.9,122.07,439417,0
+ARW.US,D,20210526,000000,122.04,123.21,121.52,121.96,579737,0
+ARW.US,D,20210527,000000,123.01,123.26,120.97,121.24,855232,0
+ARW.US,D,20210528,000000,121.64,121.64,118.5,120.33,545316,0
+ARW.US,D,20210601,000000,121.97,122.485,120.82,121.94,545185,0
+ARW.US,D,20210602,000000,121.96,122.28,120.77,121.63,660758,0
+ARW.US,D,20210603,000000,120.81,121.06,119.89,120.66,473899,0
+ARW.US,D,20210604,000000,121.43,122.37,121.075,122.08,417861,0
+ARW.US,D,20210607,000000,121.96,122.48,119.99,120.9,541790,0
+ARW.US,D,20210608,000000,121.24,122.47,120.45,122.23,674608,0
+ARW.US,D,20210609,000000,122.46,122.46,121.08,121.11,419162,0
+ARW.US,D,20210610,000000,121.73,122.3,120.375,121.19,440808,0
+ARW.US,D,20210611,000000,122.01,122.4321,120.67,120.89,495980,0
+ARW.US,D,20210614,000000,120.81,121.275,119.18,119.4,547161,0
+ARW.US,D,20210615,000000,119.46,119.64,117.98,118.9,435644,0
+ARW.US,D,20210616,000000,118.57,118.57,116.57,117.04,497389,0
+ARW.US,D,20210617,000000,117.2,117.2,114.11,114.51,757127,0
+ARW.US,D,20210618,000000,112.41,112.78,109.68,110.56,1448281,0
+ARW.US,D,20210621,000000,111.1,113.52,111.1,112.33,502187,0
+ARW.US,D,20210622,000000,111.93,112.45,111.11,111.77,488530,0
+ARW.US,D,20210623,000000,111.76,112.63,111.25,111.65,412932,0
+ARW.US,D,20210624,000000,112.49,113.34,111.33,112.87,362814,0
+ARW.US,D,20210625,000000,113.16,114.11,112.7,112.95,624639,0
+ARW.US,D,20210628,000000,113.22,113.96,112.38,113.52,562512,0
+ARW.US,D,20210629,000000,113.49,114.73,113.49,114.08,343577,0
+ARW.US,D,20210630,000000,113.53,114.6536,113.15,113.83,451529,0
+ARW.US,D,20210701,000000,114.25,115.7,113.49,114.95,497133,0
+ARW.US,D,20210702,000000,115.13,115.66,113.6,114.62,411352,0
+ARW.US,D,20210706,000000,114.5,114.5,111.28,111.99,714979,0
+ARW.US,D,20210707,000000,112.58,113.86,111.65,113.38,408607,0
+ARW.US,D,20210708,000000,111.11,112.82,110.05,110.94,449296,0
+ARW.US,D,20210709,000000,111.98,114.14,111.81,113.38,317472,0
+ARW.US,D,20210712,000000,113.34,113.73,112.59,113.13,398722,0
+ARW.US,D,20210713,000000,112.58,112.96,111.81,112.18,351856,0
+ARW.US,D,20210714,000000,113,114.275,112.05,112.52,341458,0
+ARW.US,D,20210715,000000,111.67,112.51,110.66,111.6,369060,0
+ARW.US,D,20210716,000000,112.45,113.13,109.8001,109.85,311999,0
+ARW.US,D,20210719,000000,107.59,109.17,107.11,108.54,441245,0
+ARW.US,D,20210720,000000,108.58,111.96,108.28,111.19,526110,0
+ARW.US,D,20210721,000000,112.37,114.88,112.37,114.18,468065,0
+ARW.US,D,20210722,000000,113.72,113.85,111.92,112.23,268747,0
+ARW.US,D,20210723,000000,112.75,114.24,112.4,113.86,190790,0
+ARW.US,D,20210726,000000,114.06,115.77,114.06,114.81,327876,0
+ARW.US,D,20210727,000000,114.04,114.86,112.91,114.8,333762,0
+ARW.US,D,20210728,000000,115.05,116.57,113.6,115.95,358765,0
+ARW.US,D,20210729,000000,116.95,118.715,116.695,118.19,300121,0
+ARW.US,D,20210730,000000,117.38,119.1699,117.3681,118.57,307435,0
+ARW.US,D,20210802,000000,119.36,120.58,117.75,117.79,339235,0
+ARW.US,D,20210803,000000,118.32,120.11,116.455,119.96,331553,0
+ARW.US,D,20210804,000000,119.54,120.28,118.51,119.24,273859,0
+ARW.US,D,20210805,000000,119.56,119.76,115.86,117.79,535357,0
+ARW.US,D,20210806,000000,119.36,119.75,117.74,118.52,391112,0
+ARW.US,D,20210809,000000,118.54,119.09,117.51,118.44,421003,0
+ARW.US,D,20210810,000000,118.2,118.42,117.11,117.77,263096,0
+ARW.US,D,20210811,000000,117.86,119.18,117.25,119.14,265270,0
+ARW.US,D,20210812,000000,119.69,119.725,117.54,117.78,423968,0
+ARW.US,D,20210813,000000,117.4,118.01,116.16,116.48,383450,0
+ARW.US,D,20210816,000000,115.84,117.8,115.04,117.68,340089,0
+ARW.US,D,20210817,000000,116.48,117.79,115.885,117.65,338996,0
+ARW.US,D,20210818,000000,117.22,119.325,116.63,117.42,482238,0
+ARW.US,D,20210819,000000,115.82,116.89,115.12,116.33,438740,0
+ARW.US,D,20210820,000000,116.22,118.86,115.915,118.54,575423,0
+ARW.US,D,20210823,000000,118.89,119.2626,117.05,118.81,568712,0
+ARW.US,D,20210824,000000,119.02,120.44,118.895,119.8,317705,0
+ARW.US,D,20210825,000000,120.2,121.77,119.65,120.57,340711,0
+ARW.US,D,20210826,000000,120.31,121.47,120.005,120.77,337352,0
+ARW.US,D,20210827,000000,120.86,123.58,120.86,122.68,470459,0
+ARW.US,D,20210830,000000,123,123.55,122.39,122.87,317084,0
+ARW.US,D,20210831,000000,122.82,123.1,121.13,121.22,549127,0
+ARW.US,D,20210901,000000,121.47,121.47,118.3,118.38,592527,0
+ARW.US,D,20210902,000000,118.73,119.55,118.15,118.87,394239,0
+ARW.US,D,20210903,000000,118.86,119.54,117.34,117.43,335603,0
+ARW.US,D,20210907,000000,116.69,117.63,115.89,115.93,446790,0
+ARW.US,D,20210908,000000,115.33,115.82,114.32,115.03,407251,0
+ARW.US,D,20210909,000000,114.9,116.26,114.9,115.33,362959,0
+ARW.US,D,20210910,000000,115.7,116.56,114.475,114.71,394500,0
+ARW.US,D,20210913,000000,115.5,115.55,113.605,114.58,431189,0
+ARW.US,D,20210914,000000,114.63,114.98,112.1,112.23,342927,0
+ARW.US,D,20210915,000000,112.33,114.33,111.86,114.11,470017,0
+ARW.US,D,20210916,000000,113.87,116.12,113.81,115.31,524554,0
+ARW.US,D,20210917,000000,115.26,115.685,112.64,113.23,1878887,0
+ARW.US,D,20210920,000000,111.3,111.47,108.76,110.52,646086,0
+ARW.US,D,20210921,000000,111.7,111.7,109.135,109.81,564328,0
+ARW.US,D,20210922,000000,110.87,112.56,110.77,111.28,426894,0
+ARW.US,D,20210923,000000,112.3,114.39,112,113.02,420331,0
+ARW.US,D,20210924,000000,112.15,114.72,112.15,113.65,434575,0
+ARW.US,D,20210927,000000,113.56,115.89,113.11,115.47,715261,0
+ARW.US,D,20210928,000000,114.4,115.9,113.88,114.98,478026,0
+ARW.US,D,20210929,000000,115.28,115.8,113.355,114.39,471435,0
+ARW.US,D,20210930,000000,114.97,115.53,112.26,112.29,566882,0
+ARW.US,D,20211001,000000,113.03,115.89,112,115,504546,0
+ARW.US,D,20211004,000000,115.12,116.01,114.46,114.86,513976,0
+ARW.US,D,20211005,000000,115.6,116.99,114.91,115.98,466373,0
+ARW.US,D,20211006,000000,114.58,115.98,112.72,114.89,390077,0
+ARW.US,D,20211007,000000,116.4,118.4,115.965,117.26,641258,0
+ARW.US,D,20211008,000000,117.95,118.66,116.98,117.34,362568,0
+ARW.US,D,20211011,000000,117.39,118.93,117.02,117.13,251376,0
+ARW.US,D,20211012,000000,117.52,117.52,115.335,115.69,387731,0
+ARW.US,D,20211013,000000,115.53,116.168,114.11,114.24,400182,0
+ARW.US,D,20211014,000000,115.28,119.22,115.28,118.84,236392,0
+ARW.US,D,20211015,000000,119.44,120.24,117.73,117.93,375369,0
+ARW.US,D,20211018,000000,117.42,119.0518,116.53,118.34,241453,0
+ARW.US,D,20211019,000000,119.01,119.2,118.12,118.68,316395,0
+ARW.US,D,20211020,000000,118.62,119.82,118.32,119.21,208967,0
+ARW.US,D,20211021,000000,118.6,120.19,117.87,120.07,284814,0
+ARW.US,D,20211022,000000,120.07,122.14,119.9,120.13,286650,0
+ARW.US,D,20211025,000000,120.58,121.87,120.005,120.4,247136,0
+ARW.US,D,20211026,000000,121.05,121.05,116.96,116.98,420558,0
+ARW.US,D,20211027,000000,116.79,116.79,112.3175,112.78,576238,0
+ARW.US,D,20211028,000000,112.88,115.5,112.81,115.49,355026,0
+ARW.US,D,20211029,000000,115.16,117.265,114.98,115.75,481407,0
+ARW.US,D,20211101,000000,116.09,119.065,116.02,118.35,282556,0
+ARW.US,D,20211102,000000,118.3,119.54,117.02,117.32,424327,0
+ARW.US,D,20211103,000000,117.09,119.52,116.765,118.83,464272,0
+ARW.US,D,20211104,000000,120.26,122.37,118.01,118.95,541376,0
+ARW.US,D,20211105,000000,120.35,122.58,119.28,122.19,320466,0
+ARW.US,D,20211108,000000,122.4,122.5556,120.44,121.03,353239,0
+ARW.US,D,20211109,000000,120.68,121.39,119.67,119.98,246132,0
+ARW.US,D,20211110,000000,119.41,122.2,119.19,121.36,348390,0
+ARW.US,D,20211111,000000,121.72,124.055,121.67,123.55,370499,0
+ARW.US,D,20211112,000000,124.1,125.67,123.27,124.9,323112,0
+ARW.US,D,20211115,000000,125.2,126.25,124.18,125.95,384408,0
+ARW.US,D,20211116,000000,126.29,128.325,125.8,127.37,454020,0
+ARW.US,D,20211117,000000,126.59,126.59,124.55,125.22,438664,0
+ARW.US,D,20211118,000000,125.53,126.96,123.705,126.78,351010,0
+ARW.US,D,20211119,000000,126.38,127.44,125.542,126.22,391062,0
+ARW.US,D,20211122,000000,127.01,129.5,126.77,127.9,300120,0
+ARW.US,D,20211123,000000,127.51,130,126.59,129.6,502823,0
+ARW.US,D,20211124,000000,129.97,129.97,127.54,128.67,413098,0
+ARW.US,D,20211126,000000,124.94,126.44,122.94,123.97,241593,0
+ARW.US,D,20211129,000000,125.49,125.66,123.33,124.42,414244,0
+ARW.US,D,20211130,000000,123.07,124.77,121.13,121.65,722468,0
+ARW.US,D,20211201,000000,124,125.095,120.35,120.44,405145,0
+ARW.US,D,20211202,000000,120.11,124.25,120.11,122.86,564090,0
+ARW.US,D,20211203,000000,123.51,125.78,121.29,122.16,748770,0
+ARW.US,D,20211206,000000,123.88,124.32,122.31,123.1,800984,0
+ARW.US,D,20211207,000000,124.88,125.89,124.37,125.21,663092,0
+ARW.US,D,20211208,000000,125.16,126.97,124.84,125.91,511200,0
+ARW.US,D,20211209,000000,125.39,127,124.96,125.66,569864,0
+ARW.US,D,20211210,000000,127.05,128.37,125.74,126.57,603891,0
+ARW.US,D,20211213,000000,126,126.205,122.83,124.3,731961,0
+ARW.US,D,20211214,000000,123.77,126.99,123.77,124.28,407682,0
+ARW.US,D,20211215,000000,124.5,124.82,121.58,124.77,578783,0
+ARW.US,D,20211216,000000,125.68,127.26,124.42,124.46,389541,0
+ARW.US,D,20211217,000000,124.2,126.55,122.92,125.22,1246760,0
+ARW.US,D,20211220,000000,123.91,123.91,120.61,123.43,619208,0
+ARW.US,D,20211221,000000,124.38,127.36,124.38,126.99,356632,0
+ARW.US,D,20211222,000000,127.09,128.33,127,127.74,509893,0
+ARW.US,D,20211223,000000,128.41,131.56,128.41,130.88,404421,0
+ARW.US,D,20211227,000000,131.42,134.3,130.8901,134.24,240761,0
+ARW.US,D,20211228,000000,134.15,135.87,134.15,135.2,242822,0
+ARW.US,D,20211229,000000,134.96,136.85,134.96,136.08,158278,0
+ARW.US,D,20211230,000000,136.62,137.02,134.46,134.6,191533,0
+ARW.US,D,20211231,000000,134.56,135.55,134.21,134.27,283346,0
+ARW.US,D,20220103,000000,135.13,136.89,134.5158,135.3,280280,0
+ARW.US,D,20220104,000000,135.8,137.8877,135.44,136.05,330978,0
+ARW.US,D,20220105,000000,136.05,137.95,134.29,134.31,483125,0
+ARW.US,D,20220106,000000,134.76,135.87,133.38,134.83,427082,0
+ARW.US,D,20220107,000000,134.98,135.83,132.65,132.98,286818,0
+ARW.US,D,20220110,000000,132.3,132.62,128.79,131.57,480744,0
+ARW.US,D,20220111,000000,132.05,133.34,129.98,133.29,353221,0
+ARW.US,D,20220112,000000,133.16,135.63,133.16,134.95,411857,0
+ARW.US,D,20220113,000000,135.645,136.66,133.75,134.01,339451,0
+ARW.US,D,20220114,000000,133.56,135.0025,132.64,134.96,458054,0
+ARW.US,D,20220118,000000,134.02,134.03,129.93,131.2,1883347,0
+ARW.US,D,20220119,000000,132.23,132.36,128.22,128.44,516326,0
+ARW.US,D,20220120,000000,128.76,130.9,127.16,127.34,330785,0
+ARW.US,D,20220121,000000,127,127.92,124.54,124.67,313579,0
+ARW.US,D,20220124,000000,122.38,125.94,120.1,125.85,364830,0
+ARW.US,D,20220125,000000,123.14,123.14,119.5,120.29,480808,0
+ARW.US,D,20220126,000000,121.83,123.65,118.2523,119.8,550440,0
+ARW.US,D,20220127,000000,121.58,123.77,118.87,119.75,464339,0
+ARW.US,D,20220128,000000,119.66,121.12,117.52,121,402428,0
+ARW.US,D,20220131,000000,120.46,124.29,119.97,124,910360,0
+ARW.US,D,20220201,000000,124.82,124.82,121.64,124.31,534390,0
+ARW.US,D,20220202,000000,127.67,129.96,125.77,129.15,925171,0
+ARW.US,D,20220203,000000,131.61,131.76,126.94,127.69,559632,0
+ARW.US,D,20220204,000000,127.94,131,125.01,126.23,618445,0
+ARW.US,D,20220207,000000,127.04,128.18,126.42,126.93,446231,0
+ARW.US,D,20220208,000000,127.1,128.44,126.54,127.56,526664,0
+ARW.US,D,20220209,000000,129.07,129.84,127.6,128.49,520032,0
+ARW.US,D,20220210,000000,126.2,128.76,126.065,126.72,590151,0
+ARW.US,D,20220211,000000,127.17,128.6,123.94,124.61,737360,0
+ARW.US,D,20220214,000000,124.95,125.73,123.67,124.57,677389,0
+ARW.US,D,20220215,000000,125.5,127.315,124.541,126.97,623984,0
+ARW.US,D,20220216,000000,126.27,128.46,125.661,127.7,392579,0
+ARW.US,D,20220217,000000,126.34,126.81,124.0528,125.16,433721,0
+ARW.US,D,20220218,000000,125,126.15,122.81,123.74,584005,0
+ARW.US,D,20220222,000000,123.13,124.835,120.56,121.84,819712,0
+ARW.US,D,20220223,000000,122.68,123.915,120.18,120.22,883572,0
+ARW.US,D,20220224,000000,116.16,121.435,115.91,120.71,735463,0
+ARW.US,D,20220225,000000,121.17,124.02,120,123.43,763309,0
+ARW.US,D,20220228,000000,121.02,122.6,120.02,121.88,861132,0
+ARW.US,D,20220301,000000,121.27,122.39,116.85,117.45,704325,0
+ARW.US,D,20220302,000000,118.12,123.22,118.12,122.58,410413,0
+ARW.US,D,20220303,000000,122.57,123.85,120.42,121.08,590772,0
+ARW.US,D,20220304,000000,119.18,120.34,117.78,119.02,636774,0
+ARW.US,D,20220307,000000,117.98,118.14,114.4,114.42,574309,0
+ARW.US,D,20220308,000000,115.04,117.37,112.93,113.88,621965,0
+ARW.US,D,20220309,000000,117.03,118.72,116.06,118.19,644248,0
+ARW.US,D,20220310,000000,116.09,118.785,116.09,118.55,402419,0
+ARW.US,D,20220311,000000,119.33,120.81,118.89,119.86,550108,0
+ARW.US,D,20220314,000000,120.34,121.88,118.56,119.98,578736,0
+ARW.US,D,20220315,000000,120.35,122.6,120.05,122.29,431309,0
+ARW.US,D,20220316,000000,123.85,126.51,122.78,125.95,500102,0
+ARW.US,D,20220317,000000,125.14,126.86,124.59,126.58,582634,0
+ARW.US,D,20220318,000000,124.81,127.94,124.58,127.68,1012512,0
+ARW.US,D,20220321,000000,128.1,129.08,125.59,126.97,428618,0
+ARW.US,D,20220322,000000,127.74,128.49,126.14,127.08,543262,0
+ARW.US,D,20220323,000000,126.29,126.79,124.48,124.52,330586,0
+ARW.US,D,20220324,000000,125.35,126.34,124.38,125.97,307677,0
+ARW.US,D,20220325,000000,126.51,127.7,125.79,126.7,357363,0
+ARW.US,D,20220328,000000,125.28,126.4,122.42,123.16,691239,0
+ARW.US,D,20220329,000000,124.57,125.5375,122.56,123.24,586058,0
+ARW.US,D,20220330,000000,122.96,123.12,120.2,120.54,371858,0
+ARW.US,D,20220331,000000,119.95,120.82,118.61,118.63,382933,0
+ARW.US,D,20220401,000000,119.44,120,115.8,117.12,453521,0
+ARW.US,D,20220404,000000,117.04,118.63,116.55,118.23,609003,0
+ARW.US,D,20220405,000000,117.57,118.15,113.55,113.88,916220,0
+ARW.US,D,20220406,000000,112.56,113.12,111.36,112.4,555766,0
+ARW.US,D,20220407,000000,112.24,113.12,110.34,111.5,703065,0
+ARW.US,D,20220408,000000,110.45,111.595,109.55,109.86,603530,0
+ARW.US,D,20220411,000000,109.5,111.13,109.18,109.26,384620,0
+ARW.US,D,20220412,000000,110.39,111.38,107.68,107.94,574730,0
+ARW.US,D,20220413,000000,107.93,110.08,107.9,109.81,325306,0
+ARW.US,D,20220414,000000,110.32,111.24,109.03,109.07,293442,0
+ARW.US,D,20220418,000000,108.77,110.61,108.6608,109.98,221083,0
+ARW.US,D,20220419,000000,110.24,112.22,110.24,112.03,316687,0
+ARW.US,D,20220420,000000,113.22,115.22,113.22,114.57,314916,0
+ARW.US,D,20220421,000000,115.39,117.63,115.39,115.79,448398,0
+ARW.US,D,20220422,000000,114.94,115.3789,112.83,112.94,461608,0
+ARW.US,D,20220425,000000,111.71,115.09,109.94,114.59,579337,0
+ARW.US,D,20220426,000000,113.5,114.69,111.83,112.7,387540,0
+ARW.US,D,20220427,000000,112.5,114.56,111.98,113.12,373225,0
+ARW.US,D,20220428,000000,114.85,119.69,114.255,119.35,595190,0
+ARW.US,D,20220429,000000,118.62,121.73,117.65,117.86,819077,0
+ARW.US,D,20220502,000000,117.16,120.65,116.61,119.99,722027,0
+ARW.US,D,20220503,000000,120.72,121.36,118.98,120.25,807008,0
+ARW.US,D,20220504,000000,120.79,124.71,119.34,124.65,648778,0
+ARW.US,D,20220505,000000,122.84,127.53,121.6501,124.47,722997,0
+ARW.US,D,20220506,000000,127,127,123.98,124.93,859487,0
+ARW.US,D,20220509,000000,123.99,127.91,123.86,124.74,859649,0
+ARW.US,D,20220510,000000,124.78,125.76,122.51,123.8,796241,0
+ARW.US,D,20220511,000000,123.79,127.06,123.13,123.29,682183,0
+ARW.US,D,20220512,000000,122.67,124.06,119.82,122.15,649820,0
+ARW.US,D,20220513,000000,123,126.09,122.79,125.07,773246,0
+ARW.US,D,20220516,000000,124.19,125.45,122.68,124.55,752480,0
+ARW.US,D,20220517,000000,126.58,127.94,125.14,127.42,760628,0
+ARW.US,D,20220518,000000,125.9,127.025,122.58,122.77,883027,0
+ARW.US,D,20220519,000000,122.54,124.49,122,122.8,614477,0
+ARW.US,D,20220520,000000,123.55,124.11,115.75,118.32,904967,0
+ARW.US,D,20220523,000000,118.6,120.71,117.92,118.7,618862,0
+ARW.US,D,20220524,000000,117.59,118.38,112.685,114.02,685337,0
+ARW.US,D,20220525,000000,113.15,117.11,113.15,116.35,666511,0
+ARW.US,D,20220526,000000,116.36,119.61,116.36,119.15,551691,0
+ARW.US,D,20220527,000000,119.89,121.34,119.673,121.33,541059,0
+ARW.US,D,20220531,000000,120.11,123.67,118.75,120.65,2389699,0
+ARW.US,D,20220601,000000,121.19,122.02,118.82,119.85,697471,0
+ARW.US,D,20220602,000000,120.21,123.4,119.815,123.33,834899,0
+ARW.US,D,20220603,000000,122.81,122.93,121.54,121.95,466966,0
+ARW.US,D,20220606,000000,122.81,124.6827,122.42,122.84,473723,0
+ARW.US,D,20220607,000000,121.64,124.78,121.46,124.61,456787,0
+ARW.US,D,20220608,000000,124.13,124.13,121.56,121.96,364396,0
+ARW.US,D,20220609,000000,121.41,123.67,121.27,121.81,593726,0
+ARW.US,D,20220610,000000,120.34,121.36,119.21,119.27,567116,0
+ARW.US,D,20220613,000000,116.66,117.28,112.52,112.87,519189,0
+ARW.US,D,20220614,000000,112.97,114.97,112.74,114.04,559995,0
+ARW.US,D,20220615,000000,115.48,117.885,114.8065,116.41,633235,0
+ARW.US,D,20220616,000000,113.45,114.01,105.335,107.06,1280385,0
+ARW.US,D,20220617,000000,108.1,108.51,106.05,107.69,1260028,0
+ARW.US,D,20220621,000000,110.07,110.29,107.91,109.3,485428,0
+ARW.US,D,20220622,000000,107.46,109.27,107.46,108.16,536940,0
+ARW.US,D,20220623,000000,108.19,108.84,106.51,107.28,591747,0
+ARW.US,D,20220624,000000,108.55,111.76,108.36,111.06,808902,0
+ARW.US,D,20220627,000000,111.87,114.195,111.11,113.78,622964,0
+ARW.US,D,20220628,000000,114.19,115.47,111.255,111.35,402817,0
+ARW.US,D,20220629,000000,111.3,111.37,109.23,110.4,338670,0
+ARW.US,D,20220630,000000,109.99,113.14,108.96,112.09,617007,0
+ARW.US,D,20220701,000000,111.65,113.46,109.39,111.76,459490,0
+ARW.US,D,20220705,000000,109.34,109.985,105.9,109.25,566386,0
+ARW.US,D,20220706,000000,108.93,110.01,107.557,108.91,440225,0
+ARW.US,D,20220707,000000,109.93,112.045,109.93,110.68,657310,0
+ARW.US,D,20220708,000000,110.93,112.28,110.32,111.91,388608,0
+ARW.US,D,20220711,000000,111.08,112.4521,110.435,111.08,260261,0
+ARW.US,D,20220712,000000,111.04,114.13,111.04,112.11,373971,0
+ARW.US,D,20220713,000000,110.56,113.65,110.46,113.07,309121,0
+ARW.US,D,20220714,000000,111.39,112.72,109,112.64,319927,0
+ARW.US,D,20220715,000000,113.04,114.53,111.94,113.67,347269,0
+ARW.US,D,20220718,000000,114.15,115.17,112.83,112.94,337983,0
+ARW.US,D,20220719,000000,114.75,117.69,114.75,117.14,461975,0
+ARW.US,D,20220720,000000,116.68,119.01,115.83,118.53,299138,0
+ARW.US,D,20220721,000000,118.35,120.58,117.82,120.47,263482,0
+ARW.US,D,20220722,000000,120.47,121.62,119.2417,119.61,275402,0
+ARW.US,D,20220725,000000,119.88,120.66,119.26,120.17,243103,0
+ARW.US,D,20220726,000000,120.12,120.79,119.55,120.18,221459,0
+ARW.US,D,20220727,000000,120.64,124.02,119.61,123.12,273861,0
+ARW.US,D,20220728,000000,122.98,125.45,122.7193,125.24,265868,0
+ARW.US,D,20220729,000000,125.35,128.74,125.35,128.17,566713,0
+ARW.US,D,20220801,000000,126.83,129.56,126.83,128.02,301028,0
+ARW.US,D,20220802,000000,127.23,127.37,125.62,125.68,479085,0
+ARW.US,D,20220803,000000,125.88,127.64,125.315,126.9,374085,0
+ARW.US,D,20220804,000000,122.9,123.46,118.69,119.11,729285,0
+ARW.US,D,20220805,000000,116.9,117.47,114.8794,115.77,760131,0
+ARW.US,D,20220808,000000,116.42,117.01,112.93,113.39,590713,0
+ARW.US,D,20220809,000000,112.75,112.75,107.19,107.7,694281,0
+ARW.US,D,20220810,000000,109.18,111.69,108.92,111.42,377105,0
+ARW.US,D,20220811,000000,111.71,112.65,110.05,111.49,461531,0
+ARW.US,D,20220812,000000,112.08,114.62,112.08,114.39,334472,0
+ARW.US,D,20220815,000000,113.95,115.83,113.95,114.65,370275,0
+ARW.US,D,20220816,000000,114.22,115.505,114.09,114.67,423551,0
+ARW.US,D,20220817,000000,113.78,114.2,111.455,112.79,312556,0
+ARW.US,D,20220818,000000,113.13,115.255,113.055,115.09,472168,0
+ARW.US,D,20220819,000000,114.49,114.49,112.45,112.71,278580,0
+ARW.US,D,20220822,000000,111.14,111.14,109.43,109.66,389802,0
+ARW.US,D,20220823,000000,109.72,110.88,109.61,109.64,325619,0
+ARW.US,D,20220824,000000,108.92,109.18,107.76,108.36,550571,0
+ARW.US,D,20220825,000000,108.97,111.47,108.77,111.38,431609,0
+ARW.US,D,20220826,000000,111.39,111.39,107.05,107.19,417236,0
+ARW.US,D,20220829,000000,106.54,107.82,106.2,106.91,338411,0
+ARW.US,D,20220830,000000,107.53,107.94,104.97,105.48,359723,0
+ARW.US,D,20220831,000000,105.37,105.75,103.93,104.81,639132,0
+ARW.US,D,20220901,000000,103.32,104.16,102.25,103.26,457556,0
+ARW.US,D,20220902,000000,104.64,105.14,102.4,102.7,364490,0
+ARW.US,D,20220906,000000,102.7,103.045,100.08,100.54,518001,0
+ARW.US,D,20220907,000000,100.15,101.48,99.42,101.22,448134,0
+ARW.US,D,20220908,000000,100.21,102.56,99.5,102.52,499350,0
+ARW.US,D,20220909,000000,103.35,104.68,103.02,104.25,322618,0
+ARW.US,D,20220912,000000,105.37,106.22,104.75,105.27,496531,0
+ARW.US,D,20220913,000000,102.48,103.38,100.4,100.7,418410,0
+ARW.US,D,20220914,000000,100.57,100.745,98.395,99.12,828763,0
+ARW.US,D,20220915,000000,100.4,101.64,99.4101,99.81,757887,0
+ARW.US,D,20220916,000000,96.92,96.95,94.45,96.11,1758649,0
+ARW.US,D,20220919,000000,95.44,97.75,95.44,97.4,626223,0
+ARW.US,D,20220920,000000,96.45,97.08,95.305,96.48,576891,0
+ARW.US,D,20220921,000000,97.09,99.41,95.93,95.93,469889,0
+ARW.US,D,20220922,000000,95.7,95.825,94.41,94.44,479081,0
+ARW.US,D,20220923,000000,92.89,93.72,92.09,93.28,549972,0
+ARW.US,D,20220926,000000,92.88,94.36,92.12,92.23,559335,0
+ARW.US,D,20220927,000000,93.37,94.18,91.2,92.72,615848,0
+ARW.US,D,20220928,000000,92.54,95.03,92.39,94.25,769719,0
+ARW.US,D,20220929,000000,92.93,93.24,91.17,93.03,804950,0
+ARW.US,D,20220930,000000,93.06,94.74,92.13,92.19,624997,0
+ARW.US,D,20221003,000000,93.46,95.82,92.745,95.13,608609,0
+ARW.US,D,20221004,000000,96.87,98.63,96.56,98.54,413506,0
+ARW.US,D,20221005,000000,96.92,98.67,96.12,98.2,605693,0
+ARW.US,D,20221006,000000,97.8,98.605,97.3,97.53,490893,0
+ARW.US,D,20221007,000000,96.37,96.51,94.695,95.54,675576,0
+ARW.US,D,20221010,000000,95.48,95.58,94.08,94.46,405201,0
+ARW.US,D,20221011,000000,94.25,94.69,92.29,92.41,946871,0
+ARW.US,D,20221012,000000,92.53,93.38,91.57,91.63,522910,0
+ARW.US,D,20221013,000000,90,96.58,89.38,95.8,803464,0
+ARW.US,D,20221014,000000,96.35,96.35,93.16,93.25,548371,0
+ARW.US,D,20221017,000000,95.22,96,94.59,95.48,504708,0
+ARW.US,D,20221018,000000,97.49,98.01,96.03,96.42,641280,0
+ARW.US,D,20221019,000000,95.69,96.78,94.61,95.8,388506,0
+ARW.US,D,20221020,000000,96.22,97.765,94.95,95.53,379804,0
+ARW.US,D,20221021,000000,96.02,98.8,95.43,98.75,388542,0
+ARW.US,D,20221024,000000,98.76,99.82,97.85,98.61,327589,0
+ARW.US,D,20221025,000000,98.51,101.15,98.51,100.07,449991,0
+ARW.US,D,20221026,000000,98.25,100.82,97.42,99.39,631778,0
+ARW.US,D,20221027,000000,100.25,101.78,98.975,99.7,505424,0
+ARW.US,D,20221028,000000,99.81,102.41,99.75,102.31,424686,0
+ARW.US,D,20221031,000000,101.58,101.925,99.67,101.26,582692,0
+ARW.US,D,20221101,000000,102.37,102.91,100.96,102.77,387983,0
+ARW.US,D,20221102,000000,102.03,103.89,100.2,100.29,414228,0
+ARW.US,D,20221103,000000,98.24,102.26,98.24,101.2,466403,0
+ARW.US,D,20221104,000000,102.52,104.44,101.53,104.2,492348,0
+ARW.US,D,20221107,000000,104.2,104.995,101.99,104.29,485351,0
+ARW.US,D,20221108,000000,104.72,107.85,104.2301,106.25,584397,0
+ARW.US,D,20221109,000000,104.95,106.2,103.09,103.26,348784,0
+ARW.US,D,20221110,000000,107.07,109.02,106.49,108.98,493433,0
+ARW.US,D,20221111,000000,109.3,111.91,108.4656,110.7,555817,0
+ARW.US,D,20221114,000000,109.97,112.23,109.76,109.85,495903,0
+ARW.US,D,20221115,000000,111.63,112.57,110.29,111.31,380578,0
+ARW.US,D,20221116,000000,110.35,110.71,109.38,109.38,360717,0
+ARW.US,D,20221117,000000,107.37,107.9899,105.58,107.1,812506,0
+ARW.US,D,20221118,000000,108.58,108.69,106.68,108.07,613060,0
+ARW.US,D,20221121,000000,107.74,109.53,107.21,108.68,411960,0
+ARW.US,D,20221122,000000,109.18,110.25,108.79,109.38,592590,0
+ARW.US,D,20221123,000000,109.29,110.82,109.29,110.19,323208,0
+ARW.US,D,20221125,000000,110.1,111.04,109.89,110.07,210079,0
+ARW.US,D,20221128,000000,108.79,108.81,105.17,105.89,434976,0
+ARW.US,D,20221129,000000,105.78,107.455,105.13,106.23,316296,0
+ARW.US,D,20221130,000000,105.98,108.91,104.075,108.74,828058,0
+ARW.US,D,20221201,000000,109.42,110.49,108.295,108.6,546065,0
+ARW.US,D,20221202,000000,107.67,108.8,106.29,106.71,400031,0
+ARW.US,D,20221205,000000,105.65,106.49,104.67,106.06,447525,0
+ARW.US,D,20221206,000000,106.06,106.6,104.99,105.82,550119,0
+ARW.US,D,20221207,000000,105.24,106.04,103.85,105.64,396218,0
+ARW.US,D,20221208,000000,106.03,107.7,105.39,107,439985,0
+ARW.US,D,20221209,000000,106.69,107.69,106.6,106.74,545102,0
+ARW.US,D,20221212,000000,106.75,109.47,106.49,108.68,452293,0
+ARW.US,D,20221213,000000,111.44,112.26,108.86,109.79,612244,0
+ARW.US,D,20221214,000000,109.48,111.37,107.81,109.28,538013,0
+ARW.US,D,20221215,000000,107.95,107.95,105.96,106.19,434270,0
+ARW.US,D,20221216,000000,105.13,105.87,104.37,105.12,1511711,0
+ARW.US,D,20221219,000000,105.6,106.16,101.01,101.9,645520,0
+ARW.US,D,20221220,000000,101.66,103.89,101.66,103.25,385617,0
+ARW.US,D,20221221,000000,103.8,105.34,103.72,105.27,364954,0
+ARW.US,D,20221222,000000,104.38,104.38,101.63,103.34,298342,0
+ARW.US,D,20221223,000000,103.26,104.15,102.1,103.93,277356,0
+ARW.US,D,20221227,000000,104.01,104.96,103.38,104.1,239603,0
+ARW.US,D,20221228,000000,103.88,104.45,101.56,101.56,251217,0
+ARW.US,D,20221229,000000,102.17,105.57,101.8044,105.47,262226,0
+ARW.US,D,20221230,000000,104.56,104.71,103.71,104.57,242246,0
+ARW.US,D,20230103,000000,105.72,106.38,104.83,106.14,400816,0
+ARW.US,D,20230104,000000,107.43,108.87,106.11,107.04,447362,0
+ARW.US,D,20230105,000000,106.01,106.6347,104.86,105.72,377108,0
+ARW.US,D,20230106,000000,107.2,110.32,106.535,110.08,386462,0
+ARW.US,D,20230109,000000,110.99,112.71,110.08,110.14,336144,0
+ARW.US,D,20230110,000000,110.26,111.95,109.51,111.21,384778,0
+ARW.US,D,20230111,000000,111.57,112.96,111.42,111.69,546115,0
+ARW.US,D,20230112,000000,111.8,112.76,111.24,112.15,339561,0
+ARW.US,D,20230113,000000,111.3,113.889,111.3,113.86,477063,0
+ARW.US,D,20230117,000000,113.86,114.97,113.59,113.95,596317,0
+ARW.US,D,20230118,000000,114.35,116.22,113.22,113.8,393850,0
+ARW.US,D,20230119,000000,113.17,113.98,111.571,113.32,346875,0
+ARW.US,D,20230120,000000,113.89,114.9,112.93,114.9,351486,0
+ARW.US,D,20230123,000000,114.9,117.27,114.34,116.78,373738,0
+ARW.US,D,20230124,000000,116.22,116.675,115.28,115.85,477552,0
+ARW.US,D,20230125,000000,114.78,116.51,113.805,116.5,490875,0
+ARW.US,D,20230126,000000,116.73,117.49,114.62,117.4,333349,0
+ARW.US,D,20230127,000000,116.89,118.2,116.37,117.31,384240,0
+ARW.US,D,20230130,000000,115.92,117.455,115.45,115.59,420647,0
+ARW.US,D,20230131,000000,115.47,117.54,114.74,117.49,568948,0
+ARW.US,D,20230201,000000,116.61,120.8325,116.61,120.3,541859,0
+ARW.US,D,20230202,000000,131.13,134,124.63,132.53,1101826,0
+ARW.US,D,20230203,000000,133.19,134.56,131.42,132.51,742416,0
+ARW.US,D,20230206,000000,131.59,132.2,129.41,129.66,501912,0
+ARW.US,D,20230207,000000,129.66,131.88,129.145,131.28,524713,0
+ARW.US,D,20230208,000000,130.53,131.01,128,128.59,337505,0
+ARW.US,D,20230209,000000,130.57,131.64,127.65,128.33,590193,0
+ARW.US,D,20230210,000000,127.7,127.7,125.93,126.65,370119,0
+ARW.US,D,20230213,000000,126.5,128.14,125.85,128.05,537089,0
+ARW.US,D,20230214,000000,127.51,128.185,125.17,126.17,428352,0
+ARW.US,D,20230215,000000,124.52,126.46,123.87,124.36,548271,0
+ARW.US,D,20230216,000000,122.74,124.6,121.94,123.66,369472,0
+ARW.US,D,20230217,000000,123.17,124.01,122.64,123.28,440913,0
+ARW.US,D,20230221,000000,121.74,122.8,119.98,120.2,403871,0
+ARW.US,D,20230222,000000,120.85,120.85,118.98,119.6,298300,0
+ARW.US,D,20230223,000000,121.04,121.31,117.91,119.39,275142,0
+ARW.US,D,20230224,000000,117.42,117.59,116.28,117.34,388668,0
+ARW.US,D,20230227,000000,118.47,119.22,117.47,117.57,280235,0
+ARW.US,D,20230228,000000,117.42,118.835,116.95,117.99,641221,0
+ARW.US,D,20230301,000000,118.33,120.33,118.01,119.07,370713,0
+ARW.US,D,20230302,000000,117.64,120.425,117.1,120.18,338288,0
+ARW.US,D,20230303,000000,120.93,121,120.06,120.21,302771,0
+ARW.US,D,20230306,000000,120.7,121.55,117.88,118.44,561971,0
+ARW.US,D,20230307,000000,118.34,119.07,117.24,117.26,446268,0
+ARW.US,D,20230308,000000,117.64,119.11,117.13,118.99,293151,0
+ARW.US,D,20230309,000000,119.26,120,116.97,117.01,353607,0
+ARW.US,D,20230310,000000,116.88,117.87,114.94,116.03,557017,0
+ARW.US,D,20230313,000000,114.19,115.69,113.805,115,539915,0
+ARW.US,D,20230314,000000,117.41,118.7,115.89,117.1,705783,0
+ARW.US,D,20230315,000000,114.29,115.3,113.37,114.93,681038,0
+ARW.US,D,20230316,000000,114.05,118.01,113.11,117.41,667276,0
+ARW.US,D,20230317,000000,117.23,118.22,115.53,116.6,1733842,0
+ARW.US,D,20230320,000000,117.54,119.02,116.81,117.63,577302,0
+ARW.US,D,20230321,000000,119.01,120.275,117.87,118.63,577160,0
+ARW.US,D,20230322,000000,118.06,120.38,116.9,116.94,531621,0
+ARW.US,D,20230323,000000,117.33,120.1425,116.52,117.71,409918,0
+ARW.US,D,20230324,000000,116.44,118.595,116.11,118.05,374684,0
+ARW.US,D,20230327,000000,119.29,120.22,118,118.8,454387,0
+ARW.US,D,20230328,000000,118.03,118.89,117.44,118.74,438129,0
+ARW.US,D,20230329,000000,119.91,120.91,119.86,120.68,509781,0
+ARW.US,D,20230330,000000,121.57,123.34,121.415,122.5,516560,0
+ARW.US,D,20230331,000000,122.56,124.932,122.56,124.87,771983,0
+ARW.US,D,20230403,000000,124.35,125.32,123.13,124.18,416931,0
+ARW.US,D,20230404,000000,124.41,124.41,120.04,120.4,360942,0
+ARW.US,D,20230405,000000,119.67,120.31,118.71,119.7,271317,0
+ARW.US,D,20230406,000000,118,118.05,115.69,115.72,453097,0
+ARW.US,D,20230410,000000,115.35,118.07,115.025,118,296790,0
+ARW.US,D,20230411,000000,118.49,119.14,118.1451,118.74,492100,0
+ARW.US,D,20230412,000000,119.86,119.86,117.94,118.39,362523,0
+ARW.US,D,20230413,000000,118.83,119.37,117.38,119.24,329706,0
+ARW.US,D,20230414,000000,119.02,120.55,118.08,119.16,335332,0
+ARW.US,D,20230417,000000,119.01,119.605,118.215,119.03,285265,0
+ARW.US,D,20230418,000000,119.67,120.05,117.19,117.79,304130,0
+ARW.US,D,20230419,000000,115.83,115.83,112.46,113.86,557174,0
+ARW.US,D,20230420,000000,112.91,114,112.19,112.88,787137,0
+ARW.US,D,20230421,000000,112.98,112.98,110.59,111.98,368799,0
+ARW.US,D,20230424,000000,111.56,113.19,111.56,112.93,383273,0
+ARW.US,D,20230425,000000,112.32,112.615,110.84,111.35,680576,0
+ARW.US,D,20230426,000000,111.08,112.775,111.08,111.62,472517,0
+ARW.US,D,20230427,000000,111.5,112.46,110.025,112.31,400027,0
+ARW.US,D,20230428,000000,112.25,114.47,112.25,114.43,412123,0
+ARW.US,D,20230501,000000,114.08,116.3,114.08,115.27,298427,0
+ARW.US,D,20230502,000000,114.81,115.76,112.32,114.73,464589,0
+ARW.US,D,20230503,000000,115.29,117.68,115.01,115.89,652349,0
+ARW.US,D,20230504,000000,116.24,123.42,114.28,119.17,729895,0
+ARW.US,D,20230505,000000,120.82,121,117.64,119.64,541666,0
+ARW.US,D,20230508,000000,119.59,120.49,116.63,117.88,638764,0
+ARW.US,D,20230509,000000,116.87,117.98,116.42,117.76,569623,0
+ARW.US,D,20230510,000000,118.9,119.74,117.65,118.83,397249,0
+ARW.US,D,20230511,000000,118.18,119.44,117.86,118.7,324704,0
+ARW.US,D,20230512,000000,119.41,119.705,117.24,119.14,399952,0
+ARW.US,D,20230515,000000,119.15,120.28,117.91,119.53,289212,0
+ARW.US,D,20230516,000000,119,121.04,118.69,119.15,274097,0
+ARW.US,D,20230517,000000,119.62,122.16,119.13,121.74,296291,0
+ARW.US,D,20230518,000000,121.82,124.015,121.59,123.91,219312,0
+ARW.US,D,20230519,000000,124.62,124.62,122.26,123.22,247085,0
+ARW.US,D,20230522,000000,123.06,124.185,121.98,123.58,468459,0
+ARW.US,D,20230523,000000,122.86,124.225,122.405,122.72,312554,0
+ARW.US,D,20230524,000000,121.74,121.74,119.44,120.71,335343,0
+ARW.US,D,20230525,000000,121.67,126.795,121.365,125.98,429164,0
+ARW.US,D,20230526,000000,126.69,129.46,126.04,128.54,373641,0
+ARW.US,D,20230530,000000,129.24,129.24,127.225,127.83,370745,0
+ARW.US,D,20230531,000000,126.48,127.08,125.06,126.64,2398732,0
+ARW.US,D,20230601,000000,126.33,127.53,125.61,126.12,414110,0
+ARW.US,D,20230602,000000,126.79,129.605,126.79,128.79,361182,0
+ARW.US,D,20230605,000000,127.79,128.11,125.19,126.78,376515,0
+ARW.US,D,20230606,000000,126.31,131.02,126.31,130.74,436568,0
+ARW.US,D,20230607,000000,131.5,135.03,130.97,133.85,469896,0
+ARW.US,D,20230608,000000,133.82,134.625,133.255,134.08,381216,0
+ARW.US,D,20230609,000000,134.31,135.41,133.83,134.16,514111,0
+ARW.US,D,20230612,000000,133.17,135.75,133.17,135.45,509803,0
+ARW.US,D,20230613,000000,136.31,137.89,134.845,137.45,608570,0
+ARW.US,D,20230614,000000,137.86,139.55,136.985,137.93,520646,0
+ARW.US,D,20230615,000000,137.79,140.11,137.71,139.23,669925,0
+ARW.US,D,20230616,000000,139.92,140.32,138.095,138.45,1283109,0
+ARW.US,D,20230620,000000,137.58,138.705,136.8,138.11,465556,0
+ARW.US,D,20230621,000000,137.75,138.35,136.79,137.07,407322,0
+ARW.US,D,20230622,000000,136.54,138.26,136.205,137.24,440310,0
+ARW.US,D,20230623,000000,136.25,136.7,134.87,135.08,627137,0
+ARW.US,D,20230626,000000,135.68,137.095,134.97,135.11,323860,0
+ARW.US,D,20230627,000000,134.01,137.25,131.19,137.06,442096,0
+ARW.US,D,20230628,000000,137.09,137.89,134.98,137.3,327368,0
+ARW.US,D,20230629,000000,137.99,141.68,137.82,141.53,321964,0
+ARW.US,D,20230630,000000,142.57,145.05,141.52,143.23,430975,0
+ARW.US,D,20230703,000000,143.34,144.96,142.935,143.95,445888,0
+ARW.US,D,20230705,000000,142.88,143.76,141.94,143.04,501651,0
+ARW.US,D,20230706,000000,142.12,142.95,140.27,142.06,489502,0
+ARW.US,D,20230707,000000,142.59,145.03,142.26,143.78,691885,0
+ARW.US,D,20230710,000000,143.13,144.51,143.13,144.28,340519,0
+ARW.US,D,20230711,000000,145.19,145.725,144.09,145.34,470087,0
+ARW.US,D,20230712,000000,146.97,147.42,145.19,145.44,412129,0
+ARW.US,D,20230713,000000,146.38,146.66,145.5,146.05,330721,0
+ARW.US,D,20230714,000000,145.57,145.57,142.64,142.83,298622,0
+ARW.US,D,20230717,000000,142.42,144.14,142.17,143.32,382211,0
+ARW.US,D,20230718,000000,143.33,145.77,142.62,145.13,284402,0
+ARW.US,D,20230719,000000,145.08,145.08,143.105,143.7,364257,0
+ARW.US,D,20230720,000000,143.49,143.49,141.05,141.52,269288,0
+ARW.US,D,20230721,000000,142.09,143.22,138.78,139.44,460922,0
+ARW.US,D,20230724,000000,140.02,140.76,138.68,138.97,266294,0
+ARW.US,D,20230725,000000,139.31,141.68,138.845,140.67,204553,0
+ARW.US,D,20230726,000000,140.28,141.48,139.58,140.42,276762,0
+ARW.US,D,20230727,000000,141.57,143.035,140.22,140.9,327350,0
+ARW.US,D,20230728,000000,141.94,142.47,140.39,140.53,319371,0
+ARW.US,D,20230731,000000,140.53,142.77,140.53,142.54,232927,0
+ARW.US,D,20230801,000000,141.63,142.79,141.15,142.69,218719,0
+ARW.US,D,20230802,000000,141.73,143.415,140.45,141.33,466722,0
+ARW.US,D,20230803,000000,136.37,136.37,127.14,127.72,777239,0
+ARW.US,D,20230804,000000,126.58,127.52,125.13,125.99,522006,0
+ARW.US,D,20230807,000000,125.67,128.51,125.67,126.43,468717,0
+ARW.US,D,20230808,000000,125.32,127.96,124.41,127.51,393143,0
+ARW.US,D,20230809,000000,127.16,127.845,126.15,126.66,370116,0
+ARW.US,D,20230810,000000,127.29,128.44,125.74,126.28,372343,0
+ARW.US,D,20230811,000000,125.89,128.37,125.89,128.03,325511,0
+ARW.US,D,20230814,000000,127.7,130.04,127.65,129.2,369007,0
+ARW.US,D,20230815,000000,128.37,129.13,128.02,128.37,363028,0
+ARW.US,D,20230816,000000,128.24,131.23,128.24,128.77,522769,0
+ARW.US,D,20230817,000000,130.64,132.82,129.22,129.35,437587,0
+ARW.US,D,20230818,000000,127.97,129.24,127.97,128.78,504304,0
+ARW.US,D,20230821,000000,129.12,130.48,128.25,128.61,414289,0
+ARW.US,D,20230822,000000,129.46,130.55,129.06,129.26,511583,0
+ARW.US,D,20230823,000000,129.73,131.27,129.39,130.6,430612,0
+ARW.US,D,20230824,000000,131.01,131.545,129.14,129.18,302267,0
+ARW.US,D,20230825,000000,129.68,131.2168,128.48,130.41,322314,0
+ARW.US,D,20230828,000000,131.3,132.34,131.18,131.58,253984,0
+ARW.US,D,20230829,000000,131.16,133.31,130.97,132.96,325815,0
+ARW.US,D,20230830,000000,132.91,134.68,132.61,132.73,283784,0
+ARW.US,D,20230831,000000,133.29,135.31,133.195,133.43,437784,0
+ARW.US,D,20230901,000000,134.12,134.79,133.56,133.88,300959,0
+ARW.US,D,20230905,000000,133.07,133.22,129.5325,129.87,323471,0
+ARW.US,D,20230906,000000,129.28,131.325,129.28,129.89,278006,0
+ARW.US,D,20230907,000000,128.22,128.24,126.28,126.99,378873,0
+ARW.US,D,20230908,000000,126.72,127.99,125.975,126.36,263517,0
+ARW.US,D,20230911,000000,127.13,127.7,126.31,126.64,311640,0
+ARW.US,D,20230912,000000,126.29,127.2,125.83,126.13,329801,0
+ARW.US,D,20230913,000000,125.86,126.32,124.82,125.52,259103,0
+ARW.US,D,20230914,000000,126.16,128.55,125.73,127.96,278226,0
+ARW.US,D,20230915,000000,127.32,128.61,126.255,127.2,767264,0
+ARW.US,D,20230918,000000,127.21,128.48,126.61,127.26,512846,0
+ARW.US,D,20230919,000000,127.37,128.81,127.2136,127.54,404039,0
+ARW.US,D,20230920,000000,127.92,129.8,127.77,127.9,436604,0
+ARW.US,D,20230921,000000,126.96,128.08,126.27,126.84,472444,0
+ARW.US,D,20230922,000000,127.17,128.76,126.695,126.84,384585,0
+ARW.US,D,20230925,000000,125.72,128.88,125.72,127.69,262891,0
+ARW.US,D,20230926,000000,126.65,127.19,124.41,124.46,357147,0
+ARW.US,D,20230927,000000,125.41,126.53,124.77,126.24,329751,0
+ARW.US,D,20230928,000000,126.86,130.5,126.86,128.97,521555,0
+ARW.US,D,20230929,000000,126.54,127.5,124.89,125.24,567264,0
+ARW.US,D,20231002,000000,125.24,126.34,124.57,125.27,289761,0
+ARW.US,D,20231003,000000,124.55,125.36,122.62,122.76,260533,0
+ARW.US,D,20231004,000000,122.95,123.4799,121.75,122.76,309063,0
+ARW.US,D,20231005,000000,122.59,122.865,119.29,120.12,398642,0
+ARW.US,D,20231006,000000,119.8,121.02,118.59,120.04,520784,0
+ARW.US,D,20231009,000000,119.09,120.45,118.66,119.91,468342,0
+ARW.US,D,20231010,000000,120.42,121.25,119.55,119.82,538992,0
+ARW.US,D,20231011,000000,119.89,120.91,118.52,119.01,336670,0
+ARW.US,D,20231012,000000,119.48,119.48,115.31,115.54,500458,0
+ARW.US,D,20231013,000000,115,115.54,113.86,114.62,343769,0
+ARW.US,D,20231016,000000,115.65,116.96,115.46,116.22,387119,0
+ARW.US,D,20231017,000000,115.14,117.53,115.14,116.85,413853,0
+ARW.US,D,20231018,000000,115.64,116.04,114.35,114.46,380144,0
+ARW.US,D,20231019,000000,114.14,114.9522,112.53,112.64,525168,0
+ARW.US,D,20231020,000000,113,113.96,112,113.45,630886,0
+ARW.US,D,20231023,000000,112.95,113.36,111.835,112.36,465202,0
+ARW.US,D,20231024,000000,112.77,113.66,111.75,112.12,373885,0
+ARW.US,D,20231025,000000,111.42,112.82,109.54,109.86,442034,0
+ARW.US,D,20231026,000000,110.87,112.59,110.5,112.3,519059,0
+ARW.US,D,20231027,000000,112.41,112.99,110.79,111.8,392663,0
+ARW.US,D,20231030,000000,112.78,113.295,110.535,112.52,551343,0
+ARW.US,D,20231031,000000,112.65,113.829,112.02,113.41,758459,0
+ARW.US,D,20231101,000000,113.42,113.96,112.375,113.7,827630,0
+ARW.US,D,20231102,000000,118.6,120.74,116.54,119.96,805474,0
+ARW.US,D,20231103,000000,119.01,122.75,118.81,120.95,888818,0
+ARW.US,D,20231106,000000,120.72,122,119.85,120.26,541243,0
+ARW.US,D,20231107,000000,119.49,120.29,118.78,119,409662,0
+ARW.US,D,20231108,000000,118.87,119.79,118.1225,118.55,364338,0
+ARW.US,D,20231109,000000,119.4,120.05,116.85,116.99,337968,0
+ARW.US,D,20231110,000000,117.53,120.73,117.53,120.54,371368,0
+ARW.US,D,20231113,000000,119.71,120.12,118.88,119.18,342195,0
+ARW.US,D,20231114,000000,122.1,125.02,121.775,124.99,570580,0
+ARW.US,D,20231115,000000,124.82,127.96,124.06,124.97,803979,0
+ARW.US,D,20231116,000000,124.38,125.37,121.9,123.97,769595,0
+ARW.US,D,20231117,000000,125.1,125.49,122.84,123.49,455970,0
+ARW.US,D,20231120,000000,123.17,123.4455,121.875,123.38,511997,0
+ARW.US,D,20231121,000000,122.28,122.43,119.755,120.58,795755,0
+ARW.US,D,20231122,000000,121.41,121.91,118.82,120.02,820231,0
+ARW.US,D,20231124,000000,119.99,120.13,117.95,119.92,454524,0
+ARW.US,D,20231127,000000,119.32,119.85,117.96,119.44,650619,0
+ARW.US,D,20231128,000000,118.89,120.56,118.1,119.15,881461,0
+ARW.US,D,20231129,000000,120.07,120.81,119.05,119.58,1034103,0
+ARW.US,D,20231130,000000,120.2,120.2225,117.6,118.56,7110601,0
+ARW.US,D,20231201,000000,118.71,120.7,118.47,119.64,1123652,0
+ARW.US,D,20231204,000000,119.28,120.52,117.425,119.58,1033852,0
+ARW.US,D,20231205,000000,119.29,119.615,117.78,118.4,730690,0
+ARW.US,D,20231206,000000,119.53,120.44,116.98,117.09,863505,0
+ARW.US,D,20231207,000000,117.19,118.22,116.48,118.01,654686,0
+ARW.US,D,20231208,000000,118.09,120.41,118.09,119.78,875496,0
+ARW.US,D,20231211,000000,119.32,122.465,119.32,122,360671,0
+ARW.US,D,20231212,000000,121.7,122.39,120.94,121.01,407943,0
+ARW.US,D,20231213,000000,120.6,121.21,117.985,120.88,783887,0
+ARW.US,D,20231214,000000,122.55,125.09,122.21,123.66,800071,0
+ARW.US,D,20231215,000000,123.44,123.91,122.18,123.49,1326708,0
+ARW.US,D,20231218,000000,123.81,123.81,122.105,123.39,588221,0
+ARW.US,D,20231219,000000,123.93,125.11,123.38,124.17,452637,0
+ARW.US,D,20231220,000000,123.82,125.27,122.84,123.01,501310,0
+ARW.US,D,20231221,000000,123.99,124.885,122.59,124.04,351022,0
+ARW.US,D,20231222,000000,124.25,125.1639,123.36,123.43,308470,0
+ARW.US,D,20231226,000000,123.84,124.28,123.03,123.88,199655,0
+ARW.US,D,20231227,000000,124.62,124.62,122.34,122.68,301898,0
+ARW.US,D,20231228,000000,122.68,123.595,122.2107,123.41,217544,0
+ARW.US,D,20231229,000000,123.09,123.77,121.12,122.25,586204,0
+ARW.US,D,20240102,000000,121.3,121.62,119.1,119.89,674809,0
+ARW.US,D,20240103,000000,118.91,118.91,117.21,117.99,763099,0
+ARW.US,D,20240104,000000,117.43,118.09,116.95,117.45,707868,0
+ARW.US,D,20240105,000000,117.11,119.09,115.83,116.9,786578,0
+ARW.US,D,20240108,000000,117.22,117.85,116.59,117.18,582901,0
+ARW.US,D,20240109,000000,115.59,116.78,114.53,115.38,802291,0
+ARW.US,D,20240110,000000,115.18,116.21,114.23,115.61,796581,0
+ARW.US,D,20240111,000000,115.34,116.38,114.91,116.2,461129,0
+ARW.US,D,20240112,000000,117.16,117.16,115.23,115.5,491484,0
+ARW.US,D,20240116,000000,114.62,116.245,113.86,115.45,825381,0
+ARW.US,D,20240117,000000,114.42,115.215,113.88,114.15,714911,0
+ARW.US,D,20240118,000000,115.49,116.61,114.89,116.55,392319,0
+ARW.US,D,20240119,000000,117.36,117.56,115.82,116.83,351175,0
+ARW.US,D,20240122,000000,117.25,117.66,116.41,116.95,356850,0
+ARW.US,D,20240123,000000,117.75,117.77,116.39,116.43,328234,0
+ARW.US,D,20240124,000000,117.4,117.4,114.85,115,480125,0
+ARW.US,D,20240125,000000,115.93,116.265,115.055,115.22,456201,0
+ARW.US,D,20240126,000000,115.24,115.58,113.76,114.25,422937,0
+ARW.US,D,20240129,000000,113.64,114.03,112.63,113.68,402161,0
+ARW.US,D,20240130,000000,114,114.835,113.105,113.65,628169,0
+ARW.US,D,20240131,000000,112.73,112.975,110.86,111.15,520917,0
+ARW.US,D,20240201,000000,111.65,112.24,109.2,111.46,640099,0
+ARW.US,D,20240202,000000,110.42,112.285,110,111.31,428782,0
+ARW.US,D,20240205,000000,110.81,111.36,109.82,109.94,553933,0
+ARW.US,D,20240206,000000,109.48,110.55,109.22,109.7,830903,0
+ARW.US,D,20240207,000000,109.77,110.48,108.77,108.98,687969,0
+ARW.US,D,20240208,000000,110.65,113.49,110.005,113.4,1288485,0
+ARW.US,D,20240209,000000,109.58,113.02,109.58,111.31,1138789,0
+ARW.US,D,20240212,000000,111.34,113.72,111.21,113.24,493359,0
+ARW.US,D,20240213,000000,110.42,110.97,108.51,109.85,737528,0
+ARW.US,D,20240214,000000,111.15,112.26,110.395,112.19,486281,0
+ARW.US,D,20240215,000000,112.62,113.97,112.62,113.76,400334,0
+ARW.US,D,20240216,000000,113.39,114.405,113.1079,113.8,588859,0
+ARW.US,D,20240220,000000,112.3,115.47,112.3,114.87,572815,0
+ARW.US,D,20240221,000000,114.48,115.76,113.62,115.09,415603,0
+ARW.US,D,20240222,000000,115.63,116.185,114.5999,116.08,481652,0
+ARW.US,D,20240223,000000,116.1,117.345,116.1,116.84,455483,0
+ARW.US,D,20240226,000000,117.07,117.93,116.06,116.37,842809,0
+ARW.US,D,20240227,000000,117.01,117.11,115.445,116.13,590092,0
+ARW.US,D,20240228,000000,115.41,116.88,115.375,116.82,426830,0
+ARW.US,D,20240229,000000,117.8,118.11,116.14,117.5,721724,0
+ARW.US,D,20240301,000000,117.93,120.99,117.87,120.19,576539,0
+ARW.US,D,20240304,000000,120.69,121.49,120.065,120.61,472373,0
+ARW.US,D,20240305,000000,120,121.26,118.771,118.86,484891,0
+ARW.US,D,20240306,000000,119.96,120.66,118.6,120.58,422841,0
+ARW.US,D,20240307,000000,120.71,121.57,119.99,120.36,346739,0
+ARW.US,D,20240308,000000,120.73,121.36,119.7775,120.03,282927,0
+ARW.US,D,20240311,000000,119.53,121.05,118.62,120.87,442088,0
+ARW.US,D,20240312,000000,121.27,123.33,120.39,123.08,528049,0
+ARW.US,D,20240313,000000,122.96,124.785,122.77,123.21,688717,0
+ARW.US,D,20240314,000000,123.05,123.562,121.12,121.85,521175,0
+ARW.US,D,20240315,000000,120.85,122.2777,120.27,120.36,1403180,0
+ARW.US,D,20240318,000000,120.95,121.01,117.55,117.58,404197,0
+ARW.US,D,20240319,000000,116.93,118.67,116.475,118.17,373211,0
+ARW.US,D,20240320,000000,118.57,119.055,117.86,118.83,356145,0
+ARW.US,D,20240321,000000,119.99,122.625,119.545,122.22,496874,0
+ARW.US,D,20240322,000000,122.27,122.41,121.31,122.2,306444,0
+ARW.US,D,20240325,000000,121.82,126.15,121.82,125.43,659823,0
+ARW.US,D,20240326,000000,125.95,126.94,125.51,126.09,631023,0
+ARW.US,D,20240327,000000,126.57,130.2,126.57,130.11,705943,0
+ARW.US,D,20240328,000000,129.89,130.5,128.84,129.46,702530,0
+ARW.US,D,20240401,000000,130,130,128.215,129.03,280088,0
+ARW.US,D,20240402,000000,128.11,128.755,126.57,127.38,330722,0
+ARW.US,D,20240403,000000,127.71,129.39,126.705,129.2,480428,0
+ARW.US,D,20240404,000000,130.99,130.99,126.695,126.92,389927,0
+ARW.US,D,20240405,000000,126.85,127.59,126.38,127.44,262255,0
+ARW.US,D,20240408,000000,128.25,128.93,127.425,127.51,231329,0
+ARW.US,D,20240409,000000,128.11,129.13,127.38,129.02,327331,0
+ARW.US,D,20240410,000000,126.58,127.2,125.98,126.28,279667,0
+ARW.US,D,20240411,000000,127.03,127.78,125.65,127.73,623411,0
+ARW.US,D,20240412,000000,126.68,127.01,124.05,124.25,624640,0
+ARW.US,D,20240415,000000,124.54,125.37,122.76,123.4,414221,0
+ARW.US,D,20240416,000000,123.52,124.19,122.17,123.42,608981,0
+ARW.US,D,20240417,000000,124.25,124.84,121.92,121.96,254162,0
+ARW.US,D,20240418,000000,122.57,122.84,121.88,122.04,255290,0
+ARW.US,D,20240419,000000,121.46,122.89,120.86,121.75,305846,0
+ARW.US,D,20240422,000000,122.87,124.44,122.18,123.28,210911,0
+ARW.US,D,20240423,000000,123.01,125.695,123.01,125.02,257765,0
+ARW.US,D,20240424,000000,126.19,128.66,125.55,127.58,403636,0
+ARW.US,D,20240425,000000,127.13,128.615,126.4,127.81,284455,0
+ARW.US,D,20240426,000000,127.83,129.01,127.19,128.58,422701,0
+ARW.US,D,20240429,000000,128.83,129.84,128.41,128.78,484838,0
+ARW.US,D,20240430,000000,127.89,129.06,127.19,127.67,954093,0
+ARW.US,D,20240501,000000,125.46,127.49,124.46,124.85,842005,0
+ARW.US,D,20240502,000000,123.25,123.25,119.06,122.71,818612,0
+ARW.US,D,20240503,000000,123.32,125.135,121.27,124.89,542271,0
+ARW.US,D,20240506,000000,125.84,127.94,125.72,127.14,617535,0
+ARW.US,D,20240507,000000,127.48,128.73,127,127.02,509558,0
+ARW.US,D,20240508,000000,126.75,128.2,126.65,127.49,323823,0
+ARW.US,D,20240509,000000,127.76,127.76,124.99,125.59,496547,0
+ARW.US,D,20240510,000000,125.86,126.69,125.67,126.43,378202,0
+ARW.US,D,20240513,000000,127.22,128.78,127.22,128.64,375976,0
+ARW.US,D,20240514,000000,129.29,129.45,127.465,129.01,389759,0
+ARW.US,D,20240515,000000,129.68,130.44,129.025,129.98,339635,0
+ARW.US,D,20240516,000000,129.98,131,129.535,129.77,283056,0
+ARW.US,D,20240517,000000,130.03,131.74,129.52,131.53,432753,0
+ARW.US,D,20240520,000000,132.33,133.44,131.78,132.98,400669,0
+ARW.US,D,20240521,000000,131.71,132.245,131.22,132.01,334018,0
+ARW.US,D,20240522,000000,132.13,133.64,131.895,133.63,428726,0
+ARW.US,D,20240523,000000,134.39,134.39,130.33,130.44,254829,0
+ARW.US,D,20240524,000000,131.21,131.975,130.63,131.52,220378,0
+ARW.US,D,20240528,000000,131.85,132.75,129.79,130.22,319588,0
+ARW.US,D,20240529,000000,128.58,129.01,127.48,128.55,290532,0
+ARW.US,D,20240530,000000,128.83,131.08,128.34,130.55,323051,0
+ARW.US,D,20240531,000000,130.72,131.42,129.6171,131.31,484412,0
+ARW.US,D,20240603,000000,132.98,132.98,130.69,132.49,255056,0
+ARW.US,D,20240604,000000,131.7,131.7,129.22,129.78,293264,0
+ARW.US,D,20240605,000000,130.45,133,129.83,132.67,406725,0
+ARW.US,D,20240606,000000,132.29,132.33,130.75,131.92,327597,0
+ARW.US,D,20240607,000000,131.23,131.788,129.78,131.69,533557,0
+ARW.US,D,20240610,000000,129.84,133.77,129.84,132.83,505105,0
+ARW.US,D,20240611,000000,132.47,132.62,130.47,132.49,450953,0
+ARW.US,D,20240612,000000,134.45,134.45,132.53,133.47,556417,0
+ARW.US,D,20240613,000000,133.21,133.93,130.51,132.28,385807,0
+ARW.US,D,20240614,000000,130.89,131,128.71,128.84,455075,0
+ARW.US,D,20240617,000000,128.62,130.6131,128.59,130.06,454899,0
+ARW.US,D,20240618,000000,130.06,130.06,124.18,125.79,948994,0
+ARW.US,D,20240620,000000,126.01,127.21,125.61,126.45,459179,0
+ARW.US,D,20240621,000000,126.45,128.04,125.45,126.77,1990238,0
+ARW.US,D,20240624,000000,126.13,127.175,125.16,125.59,402110,0
+ARW.US,D,20240625,000000,125.35,125.35,122.07,123.05,546021,0
+ARW.US,D,20240626,000000,122.71,122.71,121.25,122.1,428609,0
+ARW.US,D,20240627,000000,122.45,122.45,120.12,120.46,531957,0
+ARW.US,D,20240628,000000,121.17,121.9299,119.65,120.76,599212,0
+ARW.US,D,20240701,000000,121,121.95,118.68,119.27,318614,0
+ARW.US,D,20240702,000000,118.97,119.83,118.41,119.39,297430,0
+ARW.US,D,20240703,000000,120,120.32,117.7,119.58,168102,0
+ARW.US,D,20240705,000000,118.96,119.82,116.83,117.43,819968,0
+ARW.US,D,20240708,000000,118.5,119.28,117.5397,118.77,375947,0
+ARW.US,D,20240709,000000,118.88,118.88,116.8,117.29,255054,0
+ARW.US,D,20240710,000000,118.11,120.59,117.8647,120.43,394139,0
+ARW.US,D,20240711,000000,121.69,123.26,121.69,122.03,254966,0
+ARW.US,D,20240712,000000,122.88,123.67,121.65,123.09,297019,0
+ARW.US,D,20240715,000000,122.7,122.88,120.855,122.59,708991,0
+ARW.US,D,20240716,000000,123.39,126.68,122.74,126.67,476164,0
+ARW.US,D,20240717,000000,125.53,127.22,125.53,125.98,610507,0
+ARW.US,D,20240718,000000,125.83,127.09,123.26,123.7,528764,0
+ARW.US,D,20240719,000000,123.57,124.63,121.355,122.07,216555,0
+ARW.US,D,20240722,000000,122.63,125.6,121.5,125.3,276644,0
+ARW.US,D,20240723,000000,124.44,125.02,121.63,121.69,460938,0
+ARW.US,D,20240724,000000,121.15,122.79,120.41,120.47,356153,0
+ARW.US,D,20240725,000000,119.95,122.44,119.26,120.22,305825,0
+ARW.US,D,20240726,000000,122.24,123.3,122.05,122.65,230407,0
+ARW.US,D,20240729,000000,123,124.79,122.65,124.08,376028,0
+ARW.US,D,20240730,000000,124.08,124.95,122.2,123.54,516646,0
+ARW.US,D,20240731,000000,124.41,126.3425,122.89,123.69,547091,0
+ARW.US,D,20240801,000000,131.7,134.33,123.14,128.94,1304566,0
+ARW.US,D,20240802,000000,126,127.66,122.79,125.76,850936,0
+ARW.US,D,20240805,000000,122.32,127.05,120.47,124.88,728812,0
+ARW.US,D,20240806,000000,124.9,127.88,124.08,124.71,446435,0
+ARW.US,D,20240807,000000,125.92,126.5761,122.635,122.86,320321,0
+ARW.US,D,20240808,000000,124.02,127.845,124.02,127.58,241965,0
+ARW.US,D,20240809,000000,127.22,127.57,125.79,126.98,189336,0
+ARW.US,D,20240812,000000,127.22,127.22,124.35,125.96,282634,0
+ARW.US,D,20240813,000000,126.06,127.5,125.85,127.46,306383,0
+ARW.US,D,20240814,000000,128.2,128.4,125.39,126.38,246508,0
+ARW.US,D,20240815,000000,127.85,130.26,127.6109,129.85,326676,0
+ARW.US,D,20240816,000000,129.77,130.81,128.75,129.28,496144,0
+ARW.US,D,20240819,000000,129.77,131.36,129.77,131.18,257946,0
+ARW.US,D,20240820,000000,130.84,130.99,128.89,128.98,204767,0
+ARW.US,D,20240821,000000,129.87,132.17,129.4,131.84,338985,0
+ARW.US,D,20240822,000000,131.95,132.07,130.43,130.62,300562,0
+ARW.US,D,20240823,000000,131.54,133.865,130.95,133.18,246055,0
+ARW.US,D,20240826,000000,133.81,134.72,133.35,133.48,352672,0
+ARW.US,D,20240827,000000,132.77,134.4,132.49,133.79,257684,0
+ARW.US,D,20240828,000000,133.7,134.61,132.66,133.61,367987,0
+ARW.US,D,20240829,000000,134.29,136.93,134.01,135.1,319716,0
+ARW.US,D,20240830,000000,135.94,136.59,134.2,135.08,558593,0
+ARW.US,D,20240903,000000,134.15,134.15,128.56,128.87,461915,0
+ARW.US,D,20240904,000000,128.45,129.57,128.25,128.99,313587,0
+ARW.US,D,20240905,000000,128.66,130.155,128.13,129.02,364846,0
+ARW.US,D,20240906,000000,128.84,129.14,126.39,126.47,318019,0
+ARW.US,D,20240909,000000,126.76,127.52,125.7,125.94,391358,0
+ARW.US,D,20240910,000000,125.61,126.68,124.35,124.96,303243,0
+ARW.US,D,20240911,000000,124.75,125.53,122.045,124.34,289486,0
+ARW.US,D,20240912,000000,124.02,124.165,122.16,122.86,348508,0
+ARW.US,D,20240913,000000,123.68,125.345,123.65,124.35,392044,0
+ARW.US,D,20240916,000000,124.79,127.77,124.79,127.53,347634,0
+ARW.US,D,20240917,000000,129.05,131.71,128.27,129.61,371390,0
+ARW.US,D,20240918,000000,130.31,132.62,128.99,129.57,305630,0
+ARW.US,D,20240919,000000,131.99,134.705,131.51,133.9,463931,0
+ARW.US,D,20240920,000000,134.98,134.98,131.07,131.64,1765693,0
+ARW.US,D,20240923,000000,132.15,132.75,131.48,132.08,301857,0
+ARW.US,D,20240924,000000,132.89,133.05,131.425,132.62,237672,0
+ARW.US,D,20240925,000000,132.23,132.795,130.28,130.88,356510,0
+ARW.US,D,20240926,000000,132.65,134.5,132.56,134.48,407458,0
+ARW.US,D,20240927,000000,135.38,135.43,133.75,133.92,458314,0
+ARW.US,D,20240930,000000,133.325,134.5,132.48,132.83,328849,0
+ARW.US,D,20241001,000000,132.22,132.22,129.26,131.78,416153,0
+ARW.US,D,20241002,000000,131.52,132.15,130.4,130.98,292862,0
+ARW.US,D,20241003,000000,130.24,131.0275,128.98,129.34,191638,0
+ARW.US,D,20241004,000000,131.21,131.82,129.385,130.95,244038,0
+ARW.US,D,20241007,000000,130.06,131.79,129.99,131.11,231698,0
+ARW.US,D,20241008,000000,130.61,133.45,129.79,132.94,330834,0
+ARW.US,D,20241009,000000,133.51,135.6,133.25,133.6,228885,0
+ARW.US,D,20241010,000000,133.03,133.63,131.48,132.57,303238,0
+ARW.US,D,20241011,000000,132.31,134.13,132.31,133.57,196892,0
+ARW.US,D,20241014,000000,133.66,135.23,133.475,134.83,197017,0
+ARW.US,D,20241015,000000,134.94,136.14,133.87,134.3,386049,0
+ARW.US,D,20241016,000000,134.72,136.5,134.31,136.41,471185,0
+ARW.US,D,20241017,000000,136.27,137.39,135.51,137.14,349846,0
+ARW.US,D,20241018,000000,137.14,137.18,135.2,135.55,289085,0
+ARW.US,D,20241021,000000,135.59,136.4399,133.81,134.08,330368,0
+ARW.US,D,20241022,000000,133.68,133.75,132.54,133.51,209875,0
+ARW.US,D,20241023,000000,133.13,133.875,131.47,132.36,249134,0
+ARW.US,D,20241024,000000,132.83,134.22,131.685,133.91,346081,0
+ARW.US,D,20241025,000000,134.53,134.85,132.16,132.39,321219,0
+ARW.US,D,20241028,000000,133.29,135.14,133.08,133.82,318412,0
+ARW.US,D,20241029,000000,133.56,134.77,132.75,134.55,291175,0
+ARW.US,D,20241030,000000,133.51,137.8,133.44,135.8,540860,0
+ARW.US,D,20241031,000000,126.3,126.51,118.43,118.67,1185124,0
+ARW.US,D,20241101,000000,118.17,123.43,118.17,121.03,675405,0
+ARW.US,D,20241104,000000,121.36,121.36,117.83,119.13,536023,0
+ARW.US,D,20241105,000000,118.37,120.12,118.23,118.84,366726,0
+ARW.US,D,20241106,000000,123.6,123.6,120.84,122.9,538247,0
+ARW.US,D,20241107,000000,123.02,124.87,120.86,121.39,384471,0
+ARW.US,D,20241108,000000,120.97,122.295,120.17,120.2,360979,0
+ARW.US,D,20241111,000000,120.51,121.1,119.53,120.03,277273,0
+ARW.US,D,20241112,000000,119.36,119.73,116.2,116.22,355408,0
+ARW.US,D,20241113,000000,117.06,117.255,114.45,114.48,297758,0
+ARW.US,D,20241114,000000,114.92,115.64,114.29,115.2,360663,0
+ARW.US,D,20241115,000000,115.035,115.78,112.6,115.18,640575,0
+ARW.US,D,20241118,000000,114.71,116.16,114.09,114.9,529079,0
+ARW.US,D,20241119,000000,113.18,114.88,113.11,113.72,557434,0
+ARW.US,D,20241120,000000,113.805,114.34,112.8044,114.13,346396,0
+ARW.US,D,20241121,000000,114.535,117.63,114.495,116.95,294695,0
+ARW.US,D,20241122,000000,116.95,119.315,116.95,119.26,519831,0
+ARW.US,D,20241125,000000,120.525,123.37,120.47,121.68,555993,0
+ARW.US,D,20241126,000000,121.63,122.79,119.655,120.87,383307,0
+ARW.US,D,20241127,000000,121.98,122.04,119.26,119.39,285071,0
+ARW.US,D,20241129,000000,119.955,120.8,119.4947,120.16,134199,0
+ARW.US,D,20241202,000000,120.08,122.93,119.155,122.6,315927,0
+ARW.US,D,20241203,000000,121.94,122.14,119.08,121.28,514682,0
+ARW.US,D,20241204,000000,122.28,122.71,120.5,120.57,634179,0
+ARW.US,D,20241205,000000,120.735,121.09,119.22,119.36,314066,0
+ARW.US,D,20241206,000000,120.04,120.64,118.79,120.49,268508,0
+ARW.US,D,20241209,000000,120.9,123.86,120.9,122.44,397906,0
+ARW.US,D,20241210,000000,121.28,122.19,118.4,120.2,409616,0
+ARW.US,D,20241211,000000,119.94,123.28,119.69,123.07,416813,0
+ARW.US,D,20241212,000000,123.03,123.74,121.765,122.02,406781,0
+ARW.US,D,20241213,000000,122.47,122.515,120.04,120.3,414357,0
+ARW.US,D,20241216,000000,120.14,121.6955,119.13,119.29,464802,0
+ARW.US,D,20241217,000000,119.56,120.3,117.83,117.92,456405,0
+ARW.US,D,20241218,000000,119.475,120.345,115.43,115.8,454510,0
+ARW.US,D,20241219,000000,115.935,116.9418,114.79,115.42,648742,0
+ARW.US,D,20241220,000000,115.38,117.98,114.31,114.75,1447972,0
+ARW.US,D,20241223,000000,114.615,115.66,114.1,114.94,526582,0
+ARW.US,D,20241224,000000,114.95,116.15,114.24,115.47,131649,0
+ARW.US,D,20241226,000000,115.05,116.22,114.61,115.03,328512,0
+ARW.US,D,20241227,000000,114.86,115.66,113.51,113.97,235385,0
+ARW.US,D,20241230,000000,113.235,113.94,111.43,112.44,320362,0
+ARW.US,D,20241231,000000,113.64,114.03,112.415,113.12,372015,0
+ARW.US,D,20250102,000000,113.95,114.83,111.28,111.38,290877,0
+ARW.US,D,20250103,000000,111.825,114.02,111.49,113.14,301798,0
+ARW.US,D,20250106,000000,113.55,116.42,111.61,112.12,500799,0
+ARW.US,D,20250107,000000,113.42,114.33,112.55,113.46,404215,0
+ARW.US,D,20250108,000000,112.03,112.72,110.51,112.09,397255,0
+ARW.US,D,20250110,000000,110.94,113.049,110.76,111.95,406384,0
+ARW.US,D,20250113,000000,110.99,112.31,110.61,110.94,446148,0
+ARW.US,D,20250114,000000,112.37,113.26,111.54,112.89,371448,0
+ARW.US,D,20250115,000000,114.325,115.41,113.19,114.23,428965,0
+ARW.US,D,20250116,000000,113.97,115.91,113.46,114.97,385631,0
+ARW.US,D,20250117,000000,116.23,116.735,115.2864,116.65,348861,0
+ARW.US,D,20250121,000000,117.51,120.77,116.91,119.26,710087,0
+ARW.US,D,20250122,000000,119.69,123.12,118.82,119.16,548100,0
+ARW.US,D,20250123,000000,118.25,119.48,117.8,119.3,307758,0
+ARW.US,D,20250124,000000,119.63,119.86,118.395,119.2,358360,0
+ARW.US,D,20250127,000000,118.535,118.79,115.9,116.18,439820,0
+ARW.US,D,20250128,000000,116.69,117.34,115.33,117.25,478062,0
+ARW.US,D,20250129,000000,116.75,118.79,116.51,117.64,517035,0
+ARW.US,D,20250130,000000,118.57,119.11,116.805,117,333375,0
+ARW.US,D,20250131,000000,117.62,118.66,116.19,116.55,389974,0
+ARW.US,D,20250203,000000,113.64,115.62,112.025,113.5,477876,0
+ARW.US,D,20250204,000000,113.9128,114.96,113.43,113.8,462694,0
+ARW.US,D,20250205,000000,114.73,115.96,113.94,114.91,769326,0
+ARW.US,D,20250206,000000,105.09,112.2799,105,109.72,1458337,0
+ARW.US,D,20250207,000000,110.23,110.485,105,106.98,1097258,0
+ARW.US,D,20250210,000000,107.695,109.92,107.38,107.8,573975,0
+ARW.US,D,20250211,000000,107.435,108.92,106.77,107.61,611809,0
+ARW.US,D,20250212,000000,106.56,107.34,105.82,106.82,388183,0
+ARW.US,D,20250213,000000,106.9452,108.3,105.805,108.22,372333,0
+ARW.US,D,20250214,000000,108.635,109.6187,108.2401,109.12,431226,0
+ARW.US,D,20250218,000000,109.51,111.02,108.84,110.88,529541,0
+ARW.US,D,20250219,000000,110.12,112.02,109.41,111.88,550170,0
+ARW.US,D,20250220,000000,111.975,112.72,111.1,112.19,482553,0
+ARW.US,D,20250221,000000,112,112.94,110.38,111.35,560535,0
+ARW.US,D,20250224,000000,111.59,113.72,110.84,111.75,546272,0
+ARW.US,D,20250225,000000,111.62,113.71,109.91,110.15,847184,0
+ARW.US,D,20250226,000000,110.57,111.2,108.88,109.89,570264,0
+ARW.US,D,20250227,000000,109.31,111.02,108.12,108.27,369732,0
+ARW.US,D,20250228,000000,108.135,108.88,106.73,108.07,476139,0
+ARW.US,D,20250303,000000,108.92,109.125,105.08,105.63,501503,0
+ARW.US,D,20250304,000000,104.855,106.26,103.4,104.37,612315,0
+ARW.US,D,20250305,000000,105.11,106.02,103.93,105.93,380175,0
+ARW.US,D,20250306,000000,104.795,106.53,104.5,105.88,454546,0
+ARW.US,D,20250307,000000,106.065,109.43,105.47,109.34,467916,0
+ARW.US,D,20250310,000000,108.315,109.59,106.94,107.52,521353,0
+ARW.US,D,20250311,000000,107.605,107.615,103.495,104.62,449874,0
+ARW.US,D,20250312,000000,105.195,105.195,102.21,102.59,599063,0
+ARW.US,D,20250313,000000,101.98,103.4769,101.7812,101.93,547445,0
+ARW.US,D,20250314,000000,102.945,104.9,102.8,104.72,557045,0
+ARW.US,D,20250317,000000,104.465,106.67,104.08,105.63,378823,0
+ARW.US,D,20250318,000000,105.63,107.67,105.54,107.43,425519,0
+ARW.US,D,20250319,000000,107.9,110.15,107.5,108.94,576768,0
+ARW.US,D,20250320,000000,108.075,108.6,105.73,105.94,377151,0
+ARW.US,D,20250321,000000,104.57,105.47,103.48,104.4,3018185,0
+ARW.US,D,20250324,000000,106.3,108.49,105.5,108.35,575483,0
+ARW.US,D,20250325,000000,108.37,109.05,106.77,107.1,354872,0
+ARW.US,D,20250326,000000,107.28,107.93,106.18,106.94,399277,0
+ARW.US,D,20250327,000000,106.01,106.07,103.705,105.36,412942,0
+ARW.US,D,20250328,000000,104.859,104.92,102.83,103.71,343356,0
+ARW.US,D,20250331,000000,102.49,104.335,101.79,103.83,489217,0
+ARW.US,D,20250401,000000,103.63,104.36,102.29,103.22,361573,0
+ARW.US,D,20250402,000000,102.25,105.2,102.175,105.16,504794,0
+ARW.US,D,20250403,000000,101.32,102.54,95.95,96.11,668217,0
+ARW.US,D,20250404,000000,93.785,94.965,89.45,92.34,827405,0
+ARW.US,D,20250407,000000,88.71,93.725,86.5,90.32,1033996,0
+ARW.US,D,20250408,000000,93.01,95.24589,90.37,92.08,1746735,0
+ARW.US,D,20250409,000000,90.86,101.83,90.86,101.01,1026715,0
+ARW.US,D,20250410,000000,98.425,99.17,94.04,96.68,1040477,0
+ARW.US,D,20250411,000000,95.56,98.61,94.98,97.81,554127,0
+ARW.US,D,20250414,000000,99.39,100.775,98.105,100,571575,0
+ARW.US,D,20250415,000000,99.3,101.42,99.3,100.6,818294,0
+ARW.US,D,20250416,000000,100.525,100.935,99.105,100.49,657972,0
+ARW.US,D,20250417,000000,100.955,102.3,100.26,102.19,512286,0
+ARW.US,D,20250421,000000,101.165,102.615,100.715,102.21,669000,0
+ARW.US,D,20250422,000000,102.82,105.17,102.17,104.76,636445,0
+ARW.US,D,20250423,000000,107.21,109.39,106.61,107.78,895537,0
+ARW.US,D,20250424,000000,107.93,112.14,107.93,112.08,527654,0
+ARW.US,D,20250425,000000,111.75,112.07,109.95,111.72,719268,0
+ARW.US,D,20250428,000000,111.665,113.785,111.3408,112.97,729759,0
+ARW.US,D,20250429,000000,111.8,112.98,111.1,111.38,538520,0
+ARW.US,D,20250430,000000,110.095,111.68,107.55,111.36,1998827,0
+ARW.US,D,20250501,000000,115.315,117.47,111.81,113.07,1288492,0
+ARW.US,D,20250502,000000,114.83,116.89,114.71,115.15,697067,0
+ARW.US,D,20250505,000000,114.59,117.98,114.16,116.57,652859,0
+ARW.US,D,20250506,000000,115.545,116.78,114.995,115.09,512250,0
+ARW.US,D,20250507,000000,115.09,116.155,114.445,115.46,545883,0
+ARW.US,D,20250508,000000,116.2,119.46,116.2,118.34,466686,0
+ARW.US,D,20250509,000000,119.33,119.39,117.49,117.93,425191,0
+ARW.US,D,20250512,000000,121.345,123.6,121.345,121.75,658927,0
+ARW.US,D,20250513,000000,123.2,123.2,121.2,121.22,622495,0
+ARW.US,D,20250514,000000,121.1,121.91,120.05,120.11,537586,0
+ARW.US,D,20250515,000000,120.1,120.76,119.27,120.59,548310,0
+ARW.US,D,20250516,000000,120.565,122.17,120.25,121.93,491402,0
+ARW.US,D,20250519,000000,120.715,121.595,120.14,120.93,457741,0
+ARW.US,D,20250520,000000,120.59,122.4501,120.0701,120.64,425349,0
+ARW.US,D,20250521,000000,119.9,120.47,118.49,118.69,430207,0
+ARW.US,D,20250522,000000,118.665,119.885,117.95,119.15,316482,0
+ARW.US,D,20250523,000000,116.98,118.36,116.35,117.13,264306,0
+ARW.US,D,20250527,000000,118.465,120.26,117.697,119.91,345632,0
+ARW.US,D,20250528,000000,119.83,120,118.36,118.52,312940,0
+ARW.US,D,20250529,000000,119.05,119.3,118.05,119.27,292680,0
+ARW.US,D,20250530,000000,117.63,118.86,117.01,118.38,539357,0
+ARW.US,D,20250602,000000,118.16,118.16,116.1236,117.51,378157,0
+ARW.US,D,20250603,000000,117.575,120.46,116.92,120.31,345602,0
+ARW.US,D,20250604,000000,121.31,121.72,119.8,120.06,436855,0
+ARW.US,D,20250605,000000,120.72,121.5,119.31,120.76,518290,0
+ARW.US,D,20250606,000000,121.475,122.4,121.25,121.93,418860,0
+ARW.US,D,20250609,000000,122.5,124.3275,122.5,123.28,620424,0
+ARW.US,D,20250610,000000,123.655,125.72,123.4184,125.08,535412,0
+ARW.US,D,20250611,000000,125.45,125.65,124.09,124.41,456784,0
+ARW.US,D,20250612,000000,123.22,124.305,123.16,123.5,331934,0
+ARW.US,D,20250613,000000,121.975,123.3,121.2,122.03,792652,0
+ARW.US,D,20250616,000000,122.3701,125.15,122.3701,124.83,329513,0
+ARW.US,D,20250617,000000,125.7699,125.7699,123.87,124.14,381066,0
+ARW.US,D,20250618,000000,123.67,126.64,123.1,123.49,444798,0
+ARW.US,D,20250620,000000,123.97,124.395,122.6,123.69,758457,0
+ARW.US,D,20250623,000000,123.75,126.38,123.7001,125.96,529055,0
+ARW.US,D,20250624,000000,127,128,126.46,126.55,575349,0
+ARW.US,D,20250625,000000,126.325,127.12,125.99,127,345395,0
+ARW.US,D,20250626,000000,127.86,129.085,127.465,128.28,353905,0
+ARW.US,D,20250627,000000,128.35,128.475,126.34,127.26,561875,0
+ARW.US,D,20250630,000000,127.685,127.7,126.415,127.43,359514,0
+ARW.US,D,20250701,000000,127.215,131.33,127.19,129.76,457714,0
+ARW.US,D,20250702,000000,129.76,132.09,129.29,131.94,503688,0
+ARW.US,D,20250703,000000,131.41,133.35,131.145,132.17,240850,0
+ARW.US,D,20250707,000000,131.43,133.51,130.14,130.21,340525,0
+ARW.US,D,20250708,000000,130.95,133.15,130.76,132,507447,0
+ARW.US,D,20250709,000000,132.545,133.16,131.14,132.57,369518,0
+ARW.US,D,20250710,000000,133.49,134.735,132.685,133.24,492019,0
+ARW.US,D,20250711,000000,131.17,133.17,131.17,132.16,309281,0
+ARW.US,D,20250714,000000,131.53,132.84,131.15,131.93,262434,0
+ARW.US,D,20250715,000000,132.475,133.01,130.31,130.5,371778,0
+ARW.US,D,20250716,000000,130.78,131.23,129.4,130.5,277235,0
+ARW.US,D,20250717,000000,131.4975,131.67,129.84,130.73,320901,0
+ARW.US,D,20250718,000000,131.11,131.4,129.5,130.47,403043,0
+ARW.US,D,20250721,000000,130.4,131.63,130.37,130.37,437390,0
+ARW.US,D,20250722,000000,130.54,131.14,129.55,130.46,430040,0
+ARW.US,D,20250723,000000,131.01,132.15,130.13,130.33,347275,0
+ARW.US,D,20250724,000000,129.29,129.29,127.09,127.15,317824,0
+ARW.US,D,20250725,000000,127.16,128.1,126.53,127.81,315045,0
+ARW.US,D,20250728,000000,127.99,128.76,127.71,128.71,364650,0
+ARW.US,D,20250729,000000,129.37,131.295,129.12,130.03,385905,0
+ARW.US,D,20250730,000000,129.21,131.025,127.13,129.78,803069,0
+ARW.US,D,20250731,000000,127.42,130.64,115.8775,116,1303146,0
+ARW.US,D,20250801,000000,114.96,116.79,113.45,114.66,1038603,0
+ARW.US,D,20250804,000000,114.965,116.725,113.8601,116.11,674348,0
+ARW.US,D,20250805,000000,119.7,119.7,116.22,117.67,489531,0
+ARW.US,D,20250806,000000,116.62,117.31,114.19,116.21,698931,0
+ARW.US,D,20250807,000000,117.64,118.8,116.505,118.52,555771,0
+ARW.US,D,20250808,000000,118.755,121.395,118.02,120.89,469966,0
+ARW.US,D,20250811,000000,120.645,121.82,119.86,119.95,419397,0
+ARW.US,D,20250812,000000,120.615,123.5091,119.917,123.4,365208,0
+ARW.US,D,20250813,000000,124.055,128.285,123.26,127.4,587702,0
+ARW.US,D,20250814,000000,126.665,126.73,123.73,125.86,386497,0
+ARW.US,D,20250815,000000,125.725,126.32,123.05,123.71,311510,0
+ARW.US,D,20250818,000000,124.2775,124.65,123.33,123.49,330471,0
+ARW.US,D,20250819,000000,124.71,125.66,123.74,125.27,470226,0
+ARW.US,D,20250820,000000,124.9,125.65,122.925,124.93,555625,0
+ARW.US,D,20250821,000000,123.87,124.97,123.4,124.22,268897,0
+ARW.US,D,20250822,000000,124.795,130.42,124.555,130.07,390934,0
+ARW.US,D,20250825,000000,129.223,130.25,128.58,128.99,287813,0
+ARW.US,D,20250826,000000,129.39,130.045,127.01,127.01,835139,0
+ARW.US,D,20250827,000000,126.48,128.33,126.36,127.78,523157,0
+ARW.US,D,20250828,000000,128.16,128.38,126.26,126.82,367656,0
+ARW.US,D,20250829,000000,126.31,127.395,126.2,126.33,450635,0
+ARW.US,D,20250902,000000,124.275,124.55,122.59,123.58,419552,0
+ARW.US,D,20250903,000000,123.65,124.56,122.85,124.33,391713,0
+ARW.US,D,20250904,000000,124.55,126.83,123.895,126.7,338808,0
+ARW.US,D,20250905,000000,127.23,128.499,126.15,127.64,426694,0
+ARW.US,D,20250908,000000,127.4,127.44,125.22,126.1,425604,0
+ARW.US,D,20250909,000000,125.945,126.75,124.55,126.22,451966,0
+ARW.US,D,20250910,000000,126.125,127.87,126.125,127.06,372910,0
+ARW.US,D,20250911,000000,126.76,129.43,126.76,129.26,358539,0
+ARW.US,D,20250912,000000,128.7,128.82,127.08,128.34,513819,0
+ARW.US,D,20250915,000000,127.52,129.38,127.36,127.53,319847,0
+ARW.US,D,20250916,000000,127.475,127.56,125.58,127,534144,0
+ARW.US,D,20250917,000000,120.0401,122.115,118.5,119.08,1393211,0
+ARW.US,D,20250918,000000,120.29,123.13,119.3301,122.84,500953,0
+ARW.US,D,20250919,000000,123.405,123.405,119.8589,121.72,1856649,0
+ARW.US,D,20250922,000000,121.58,122.74,120.8501,121.94,666060,0
+ARW.US,D,20250923,000000,122.075,124.05,120.72,121.04,409368,0
+ARW.US,D,20250924,000000,121.345,122.015,120.69,120.93,343347,0
+ARW.US,D,20250925,000000,120.01,120.01,118.25,118.84,376486,0
+ARW.US,D,20250926,000000,119.255,121.018,118.41,120.92,331101,0
+ARW.US,D,20250929,000000,121.065,121.62,119.29,120.58,308391,0
+ARW.US,D,20250930,000000,120.275,121.402,119.815,121,363354,0
+ARW.US,D,20251001,000000,120.69,122.01,120.22,121.69,408923,0
+ARW.US,D,20251002,000000,122.48,123.2,121.2,122.45,372700,0
+ARW.US,D,20251003,000000,124.3956,124.3956,121.53,121.59,491142,0
+ARW.US,D,20251006,000000,122.825,123.51,121.84,122.89,284974,0
+ARW.US,D,20251007,000000,123.6,124.0625,119.51,119.57,322306,0
+ARW.US,D,20251008,000000,118.66,120.59,117.492,120.48,400628,0
+ARW.US,D,20251009,000000,120.48,120.65,116.75,117.81,395784,0
+ARW.US,D,20251010,000000,118.335,118.38,113.47,113.5,477574,0
+ARW.US,D,20251013,000000,115.495,115.52,112.85,113.65,748824,0
+ARW.US,D,20251014,000000,112.11,116.7,112.11,115.85,642562,0
+ARW.US,D,20251015,000000,116.54,117.75,115.42,117.48,492837,0
+ARW.US,D,20251016,000000,117.74,119.1,117.03,118.06,600367,0
+ARW.US,D,20251017,000000,117.705,119.28,116.68,119.15,689407,0
+ARW.US,D,20251020,000000,120.04,124.9,120,124.75,581880,0
+ARW.US,D,20251021,000000,125,126.61,124.455,125.34,550081,0
+ARW.US,D,20251022,000000,125.11,125.11,119.77,120.07,500033,0
+ARW.US,D,20251023,000000,119.53,122.33,117.76,121.11,625512,0
+ARW.US,D,20251024,000000,122.1,123.015,119.82,119.97,376829,0
+ARW.US,D,20251027,000000,120.885,121.55,119.15,119.34,1050103,0
+ARW.US,D,20251028,000000,120.29,120.395,116.95,118.27,817702,0
+ARW.US,D,20251029,000000,117.8,118.413,115.76,116.1,889040,0
+ARW.US,D,20251030,000000,117.6,118.43,112.83,113.23,1093195,0
+ARW.US,D,20251031,000000,109.72,112,106.575,111.55,2216009,0
+ARW.US,D,20251103,000000,111.33,113.83,109.6,111.45,1417351,0
+ARW.US,D,20251104,000000,111.365,112.78,109.31,111.63,1121050,0
+ARW.US,D,20251105,000000,112.475,113.08,109.68,112.83,732428,0
+ARW.US,D,20251106,000000,113.38,114.325,111.025,111.2,561448,0
+ARW.US,D,20251107,000000,113.015,113.015,109.76,111.71,744846,0
+ARW.US,D,20251110,000000,112.74,113.185,111.32,112.3,630052,0
+ARW.US,D,20251111,000000,112.3,112.675,109.995,110.44,642894,0
+ARW.US,D,20251112,000000,111.445,112.53,110.1401,111.27,506917,0
+ARW.US,D,20251113,000000,110.845,112.345,109.93,110.21,639645,0
+ARW.US,D,20251114,000000,109.99,110.5475,107.7,108.16,538113,0
+ARW.US,D,20251117,000000,107.335,107.48,104.24,104.86,436894,0
+ARW.US,D,20251118,000000,104.975,106.7,104.61,105.3,410356,0
+ARW.US,D,20251119,000000,105.245,105.49,103.6208,104.3,372661,0
+ARW.US,D,20251120,000000,105.745,106.165,101.79,101.87,458595,0
+ARW.US,D,20251121,000000,102.4,106.25,102.23,105.74,599173,0
+ARW.US,D,20251124,000000,106.87,107.165,105.18,105.88,575289,0
+ARW.US,D,20251125,000000,106.165,107.82,106.02,106.83,571129,0
+ARW.US,D,20251126,000000,106.685,108.74,106.3601,107.9,446049,0
+ARW.US,D,20251128,000000,107.19,108.415,107.19,108.01,178340,0
+ARW.US,D,20251201,000000,107.45,108.46,107.285,107.75,410300,0
+ARW.US,D,20251202,000000,108.145,109.345,107.595,108.9,416938,0
+ARW.US,D,20251203,000000,108.94,111.07,108.03,110.95,432862,0
+ARW.US,D,20251204,000000,110.26,112.05,110.26,111.31,377166,0
+ARW.US,D,20251205,000000,112.03,113.03,110.975,112.48,455849,0
+ARW.US,D,20251208,000000,112.535,114.75,110.8157,112.93,514810,0
+ARW.US,D,20251209,000000,113.18,114.51,112.48,113.68,595454,0
+ARW.US,D,20251210,000000,113.54,116.63,112.79,116.33,632772,0
+ARW.US,D,20251211,000000,115.7,116.94,114.35,115.2,548593,0
+ARW.US,D,20251212,000000,115.8,116.76,113.045,113.59,478327,0
+ARW.US,D,20251215,000000,113.18,114.63,112.765,113.46,526376,0
+ARW.US,D,20251216,000000,113.555,114.16,111.76,112.76,497319,0
+ARW.US,D,20251217,000000,112.805,113.81,110.3401,111.78,349380,0
+ARW.US,D,20251218,000000,111.76,112.31,110.415,111.26,516972,0
+ARW.US,D,20251219,000000,110.88,114.45,110.8,113.2,733808,0
+ARW.US,D,20251222,000000,112.33,114.55,112.33,113.31,492893,0
+ARW.US,D,20251223,000000,113.29,113.63,111.88,112.43,262365,0
+ARW.US,D,20251224,000000,112.544,113.38,111.63,112.52,171542,0
+ARW.US,D,20251226,000000,112.69,113.5,112.44,113.39,170912,0
+ARW.US,D,20251229,000000,113.125,113.6607,112.3001,113.04,336058,0
+ARW.US,D,20251230,000000,112.675,113.08,112.04,113.01,382888,0
+ARW.US,D,20251231,000000,113.065,113.065,109.83,110.18,561320,0
+ARW.US,D,20260102,000000,110.845,113.53,110.61,113.04,336261,0
+ARW.US,D,20260105,000000,113.355,116.19,111.825,112.98,476569,0
+ARW.US,D,20260106,000000,112.01,114.43,111.94,113.5,736523,0
+ARW.US,D,20260107,000000,113.16,113.6625,110.06,111.53,534859,0
+ARW.US,D,20260108,000000,110.77,113.43,110.77,113.37,384623,0
+ARW.US,D,20260109,000000,113.62,115.67,111.22,114.99,494513,0
+ARW.US,D,20260112,000000,114.44,115.88,113.6583,115.3,527367,0
+ARW.US,D,20260113,000000,115.205,116.89,115.02,115.95,486531,0
+ARW.US,D,20260114,000000,115.995,116.84,115.08,116,340113,0
+ARW.US,D,20260115,000000,116.95,119.5,116.95,118.65,341022,0
+ARW.US,D,20260116,000000,118.5,119.2913,116.94,118.2,315719,0
+ARW.US,D,20260120,000000,116.71,117.07912,113.11,113.37,468625,0
+ARW.US,D,20260121,000000,114.295,119.575,114.1601,118.23,327198,0
+ARW.US,D,20260122,000000,119.58,120,117.6335,118.47,536745,0
+ARW.US,D,20260123,000000,118.22,118.495,115.75,116.66,451780,0
+ARW.US,D,20260126,000000,116.06,118.17,116.06,117.74,407042,0
+ARW.US,D,20260127,000000,117.96,121.22,116.99,121.1,796328,0
+ARW.US,D,20260128,000000,122.285,128.91,121.58,128.41,1254175,0
+ARW.US,D,20260129,000000,128.92,133.01,126.94,132.91,1039572,0
+ARW.US,D,20260130,000000,131.945,133.89,130.2,132.49,843235,0
+ARW.US,D,20260202,000000,131.53,135,128.62,133.62,676914,0
+ARW.US,D,20260203,000000,133.83,136.34,132.51,135.36,647039,0
+ARW.US,D,20260204,000000,135.7,139.71,135.1,137.99,760157,0
+ARW.US,D,20260205,000000,137.29,141.72,135,141.1,1330221,0
+ARW.US,D,20260206,000000,145.13,160.63,143,158.6,2791112,0
+ARW.US,D,20260209,000000,157.46,159.37,154.635,158.11,1055175,0
+ARW.US,D,20260210,000000,158.13,158.5,154.67,156.02,545043,0
+ARW.US,D,20260211,000000,158.51,158.875,155.05,157.81,735325,0
+ARW.US,D,20260212,000000,157.06,159.6999,153.03,155.64,619068,0
+ARW.US,D,20260213,000000,154.835,156.52,152.02,156.19,595433,0
+ARW.US,D,20260217,000000,155.33,155.365,152.04,152.79,527453,0
+ARW.US,D,20260218,000000,151.7,155.46,150.02,153.03,457009,0
diff --git a/daily/us/nyse stocks/1/asa.us.txt b/daily/us/nyse stocks/1/asa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..156c5a7485fe5cafd69e7773139f63597825c6d6
--- /dev/null
+++ b/daily/us/nyse stocks/1/asa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASA.US,D,20050225,000000,12.7451,12.7821,12.6522,12.7251,122885.11231131,0
+ASA.US,D,20050228,000000,12.8091,12.866,12.6042,12.6522,200207.95971344,0
+ASA.US,D,20050301,000000,12.6522,12.6522,12.4643,12.5023,216250.37644404,0
+ASA.US,D,20050302,000000,12.4554,12.5583,12.4084,12.5213,173260.10223966,0
+ASA.US,D,20050303,000000,12.5213,12.5673,12.4174,12.4643,101708.72191708,0
+ASA.US,D,20050304,000000,12.5493,12.6792,12.5493,12.6702,260208.39968015,0
+ASA.US,D,20050307,000000,12.6702,12.7162,12.6232,12.6422,253469.18356887,0
+ASA.US,D,20050308,000000,12.7251,12.969,12.7251,12.866,623408.514306,0
+ASA.US,D,20050309,000000,12.8371,12.969,12.8181,12.857,325660.05885657,0
+ASA.US,D,20050310,000000,12.857,12.857,12.7162,12.8091,226838.57164116,0
+ASA.US,D,20050311,000000,12.8281,12.969,12.7821,12.7901,243523.48566066,0
+ASA.US,D,20050314,000000,12.5942,12.7631,12.5942,12.7451,170049.61734435,0
+ASA.US,D,20050315,000000,12.7451,12.7721,12.6042,12.6422,117110.64290797,0
+ASA.US,D,20050316,000000,12.7351,12.903,12.7162,12.885,359670.38263527,0
+ASA.US,D,20050317,000000,12.7821,13.0719,12.7821,12.9969,421915.56001475,0
+ASA.US,D,20050318,000000,12.969,12.9879,12.8181,12.857,109409.68241252,0
+ASA.US,D,20050321,000000,12.6522,12.6702,12.5403,12.6142,299349.69479871,0
+ASA.US,D,20050322,000000,12.7821,12.7821,12.3794,12.3984,305126.16575124,0
+ASA.US,D,20050323,000000,12.3794,12.3794,12.0996,12.0996,448545.17116787,0
+ASA.US,D,20050324,000000,12.0906,12.2025,12.0617,12.0906,210473.90549152,0
+ASA.US,D,20050328,000000,12.1366,12.1366,12.0716,12.0996,103631.20991081,0
+ASA.US,D,20050329,000000,12.0996,12.2495,11.9667,12.0247,123206.36095576,0
+ASA.US,D,20050330,000000,11.9957,12.0996,11.9857,12.0327,173260.10223966,0
+ASA.US,D,20050331,000000,12.1366,12.1826,12.0806,12.1456,75399.358633815,0
+ASA.US,D,20050401,000000,12.1556,12.2685,12.0906,12.2395,158178.42911862,0
+ASA.US,D,20050404,000000,12.2215,12.2215,12.0716,12.1366,107806.44151406,0
+ASA.US,D,20050405,000000,12.1556,12.2215,12.0806,12.1366,71226.128579754,0
+ASA.US,D,20050406,000000,12.1366,12.2685,12.1366,12.2215,36573.307512149,0
+ASA.US,D,20050407,000000,12.2025,12.2685,12.1266,12.1556,84383.312157869,0
+ASA.US,D,20050408,000000,12.1266,12.1746,12.0996,12.1366,88233.292018295,0
+ASA.US,D,20050411,000000,12.1556,12.1926,12.0617,12.1096,76361.103017977,0
+ASA.US,D,20050412,000000,11.9767,12.0247,11.8928,11.9857,164915.64368072,0
+ASA.US,D,20050413,000000,11.9567,11.9567,11.8468,11.8748,58394.196744462,0
+ASA.US,D,20050414,000000,11.7169,11.7169,11.5471,11.594,253792.43376251,0
+ASA.US,D,20050415,000000,11.5281,11.642,11.4242,11.4631,183206.80092246,0
+ASA.US,D,20050418,000000,11.3862,11.632,11.3862,11.594,210795.15413597,0
+ASA.US,D,20050419,000000,11.632,11.9208,11.632,11.9118,283628.52671256,0
+ASA.US,D,20050420,000000,11.8468,11.9767,11.8288,11.8468,105558.7017775,0
+ASA.US,D,20050421,000000,11.8109,11.9018,11.661,11.7169,73474.869090899,0
+ASA.US,D,20050422,000000,11.7549,11.8468,11.632,11.661,171012.3625031,0
+ASA.US,D,20050425,000000,11.632,11.632,11.4631,11.5181,194112.24166565,0
+ASA.US,D,20050426,000000,11.5281,11.603,11.2653,11.2653,193150.49728149,0
+ASA.US,D,20050427,000000,10.9865,11.0614,10.7996,10.8466,332075.02399962,0
+ASA.US,D,20050428,000000,10.8096,10.8096,10.6138,10.7157,203098.1967389,0
+ASA.US,D,20050429,000000,10.7826,11.0055,10.7537,10.9195,212401.39735821,0
+ASA.US,D,20050502,000000,10.7826,10.8646,10.7727,10.8186,91120.526719965,0
+ASA.US,D,20050503,000000,10.7537,10.8916,10.7537,10.8916,127378.59023522,0
+ASA.US,D,20050504,000000,10.9095,11.0614,10.9095,11.0524,134435.05189258,0
+ASA.US,D,20050505,000000,11.0524,11.0714,11.0055,11.0424,116790.39503811,0
+ASA.US,D,20050506,000000,11.0055,11.0055,10.8816,11.0055,162024.40588068,0
+ASA.US,D,20050509,000000,10.9195,11.0145,10.9095,11.0145,89197.037951642,0
+ASA.US,D,20050510,000000,10.9865,11.0245,10.8466,10.8466,236145.77535885,0
+ASA.US,D,20050511,000000,10.8186,10.8186,10.7537,10.7727,62566.426023929,0
+ASA.US,D,20050512,000000,10.7537,10.7826,10.3969,10.4919,321488.83035169,0
+ASA.US,D,20050513,000000,10.4819,10.5109,10.369,10.378,170695.11695703,0
+ASA.US,D,20050516,000000,10.378,10.5388,10.369,10.4349,325660.05885657,0
+ASA.US,D,20050517,000000,10.4349,10.6697,10.4069,10.6328,141173.26722927,0
+ASA.US,D,20050518,000000,10.6597,10.8286,10.6597,10.7727,256998.91555944,0
+ASA.US,D,20050519,000000,10.7437,10.7637,10.6597,10.7347,53260.223080833,0
+ASA.US,D,20050520,000000,10.7347,10.7347,10.5758,10.6517,71226.128579754,0
+ASA.US,D,20050523,000000,10.6887,10.8466,10.6887,10.7437,208548.41517401,0
+ASA.US,D,20050524,000000,10.8096,10.8646,10.7727,10.8096,288122.00463648,0
+ASA.US,D,20050525,000000,10.8096,10.9385,10.8096,10.9095,380205.2765152,0
+ASA.US,D,20050526,000000,10.9095,11.0245,10.9095,11.0055,109409.68241252,0
+ASA.US,D,20050527,000000,11.0345,11.3402,11.0345,11.2943,181602.5592494,0
+ASA.US,D,20050531,000000,11.0994,11.3862,11.0894,11.3592,155293.19596614,0
+ASA.US,D,20050601,000000,11.3502,11.642,11.3502,11.642,121282.87218743,0
+ASA.US,D,20050602,000000,11.8558,11.8558,11.566,11.575,168124.12702684,0
+ASA.US,D,20050603,000000,11.566,11.7369,11.5281,11.7079,322453.57705963,0
+ASA.US,D,20050606,000000,11.7639,11.8748,11.7079,11.7269,94329.010066085,0
+ASA.US,D,20050607,000000,11.7169,11.7169,11.4901,11.584,145984.99147386,0
+ASA.US,D,20050608,000000,11.584,11.642,11.4152,11.4631,94329.010066085,0
+ASA.US,D,20050609,000000,11.3862,11.4341,11.2843,11.4052,128980.8303591,0
+ASA.US,D,20050610,000000,11.3762,11.9208,11.3312,11.8288,313789.87140544,0
+ASA.US,D,20050613,000000,11.8029,11.9477,11.7369,11.9208,203736.69092942,0
+ASA.US,D,20050614,000000,11.9208,11.9208,11.7369,11.7929,98178.98992651,0
+ASA.US,D,20050615,000000,11.7169,11.9018,11.7169,11.8558,131226.56854646,0
+ASA.US,D,20050616,000000,11.9567,12.1186,11.9388,12.1096,147590.23392151,0
+ASA.US,D,20050617,000000,12.1266,12.2215,12.1266,12.1646,118392.63516198,0
+ASA.US,D,20050620,000000,12.2025,12.2215,12.0996,12.0996,121922.36715255,0
+ASA.US,D,20050621,000000,12.1266,12.1266,11.9667,11.9957,175183.59100798,0
+ASA.US,D,20050622,000000,11.9957,12.0147,11.8748,11.9018,126415.84507647,0
+ASA.US,D,20050623,000000,11.9388,12.1096,11.9388,12.0247,125449.09681934,0
+ASA.US,D,20050624,000000,12.0617,12.1926,12.0047,12.0247,82779.07048481,0
+ASA.US,D,20050627,000000,12.0617,12.0996,12.0617,12.0716,40426.289696354,0
+ASA.US,D,20050628,000000,11.9957,11.9957,11.8928,11.8928,107163.94422516,0
+ASA.US,D,20050629,000000,11.8928,12.2215,11.8928,12.1826,184809.04104634,0
+ASA.US,D,20050630,000000,12.1826,12.2295,12.0806,12.0996,285875.26567452,0
+ASA.US,D,20050701,000000,12.0806,12.0906,11.8029,11.9388,245127.72733372,0
+ASA.US,D,20050705,000000,11.8468,11.8558,11.7549,11.7639,110050.17815223,0
+ASA.US,D,20050706,000000,11.7269,11.8748,11.7269,11.7639,206305.67931042,0
+ASA.US,D,20050707,000000,11.8928,12.0517,11.8109,11.8468,187375.02710356,0
+ASA.US,D,20050708,000000,11.8748,11.9957,11.8658,11.9857,151761.46242639,0
+ASA.US,D,20050711,000000,11.9857,12.2775,11.9667,12.2775,219784.11153299,0
+ASA.US,D,20050712,000000,12.2775,12.4084,12.2215,12.3434,156894.43531542,0
+ASA.US,D,20050713,000000,12.2495,12.3045,12.2215,12.3045,81172.827262563,0
+ASA.US,D,20050714,000000,12.2775,12.2775,12.0806,12.0996,107483.19132042,0
+ASA.US,D,20050715,000000,12.0327,12.0327,11.8198,11.8468,164597.39736005,0
+ASA.US,D,20050718,000000,11.9018,11.9477,11.8468,11.9298,80534.333072038,0
+ASA.US,D,20050719,000000,11.8558,11.9208,11.8029,11.9118,61283.432995319,0
+ASA.US,D,20050720,000000,11.9957,11.9957,11.9118,11.9388,119675.62819059,0
+ASA.US,D,20050721,000000,12.0147,12.1266,11.9957,12.0327,379886.02941993,0
+ASA.US,D,20050722,000000,11.9957,12.0617,11.9957,11.9957,113580.9109174,0
+ASA.US,D,20050725,000000,11.9957,12.0147,11.9208,11.9208,173260.10223966,0
+ASA.US,D,20050726,000000,11.8288,11.8288,11.622,11.642,280423.04569022,0
+ASA.US,D,20050727,000000,11.642,11.7369,11.632,11.669,188335.77071313,0
+ASA.US,D,20050728,000000,11.669,11.8029,11.669,11.7639,122885.11231131,0
+ASA.US,D,20050729,000000,11.7549,11.8198,11.7269,11.7269,58717.446938098,0
+ASA.US,D,20050801,000000,11.8029,11.8558,11.7639,11.7829,81172.827262563,0
+ASA.US,D,20050802,000000,11.7549,11.8658,11.7369,11.7739,113580.9109174,0
+ASA.US,D,20050803,000000,11.8198,12.2495,11.8198,12.2025,295180.46784302,0
+ASA.US,D,20050804,000000,12.1366,12.3045,12.1366,12.2495,159140.17350279,0
+ASA.US,D,20050805,000000,12.2215,12.2395,12.0806,12.1556,115826.64910476,0
+ASA.US,D,20050808,000000,12.1556,12.2215,11.9857,11.9857,128659.58171465,0
+ASA.US,D,20050809,000000,11.9477,11.9957,11.9208,11.9477,137962.78233396,0
+ASA.US,D,20050810,000000,11.9857,12.1556,11.9857,12.1556,123524.60727643,0
+ASA.US,D,20050811,000000,12.2495,12.4833,12.2495,12.4643,473892.79006698,0
+ASA.US,D,20050812,000000,12.4643,12.6042,12.4643,12.5023,168124.12702684,0
+ASA.US,D,20050815,000000,12.5863,12.6232,12.4084,12.4174,146949.7381818,0
+ASA.US,D,20050816,000000,12.4554,12.6982,12.4554,12.6982,155609.44073762,0
+ASA.US,D,20050817,000000,12.5583,12.5583,12.3045,12.3045,172613.60185238,0
+ASA.US,D,20050818,000000,12.3045,12.3334,12.2495,12.3145,72832.371802001,0
+ASA.US,D,20050819,000000,12.3045,12.3714,12.2875,12.2875,79568.585589503,0
+ASA.US,D,20050822,000000,12.3145,12.3984,12.2775,12.3235,94009.762970822,0
+ASA.US,D,20050823,000000,12.3334,12.3334,12.2495,12.2775,79250.339268834,0
+ASA.US,D,20050824,000000,12.2975,12.2975,11.8928,11.9018,160746.41672503,0
+ASA.US,D,20050825,000000,11.8029,11.9957,11.7829,11.9018,137643.5352387,0
+ASA.US,D,20050826,000000,11.9208,11.9667,11.8848,11.8928,18608.40278782,0
+ASA.US,D,20050829,000000,11.9388,12.0517,11.9118,12.0147,46842.255614,0
+ASA.US,D,20050830,000000,11.8558,11.9018,11.8198,11.8468,112619.16653324,0
+ASA.US,D,20050831,000000,11.8928,12.1096,11.8848,12.0906,97538.494186798,0
+ASA.US,D,20050901,000000,12.2975,12.4454,12.2295,12.4454,136361.54298468,0
+ASA.US,D,20050902,000000,12.5583,12.6422,12.5493,12.6042,159781.67001709,0
+ASA.US,D,20050906,000000,12.5303,12.5583,12.4933,12.5583,76681.350887833,0
+ASA.US,D,20050907,000000,12.5673,12.5773,12.5113,12.5673,89515.284272312,0
+ASA.US,D,20050908,000000,12.6602,12.7721,12.6602,12.7451,106843.6963553,0
+ASA.US,D,20050909,000000,12.7631,13.0249,12.7531,13.0249,345233.20835233,0
+ASA.US,D,20050912,000000,13.0439,13.0719,12.885,12.95,129300.07745436,0
+ASA.US,D,20050913,000000,12.95,12.95,12.847,12.847,68982.391941576,0
+ASA.US,D,20050914,000000,12.923,13.2397,12.923,13.2198,212401.39735821,0
+ASA.US,D,20050915,000000,13.3986,13.4915,13.3237,13.4176,349404.4368572,0
+ASA.US,D,20050916,000000,13.5485,13.9782,13.5485,13.9222,640412.67542076,0
+ASA.US,D,20050919,000000,14.185,14.2869,13.9322,13.9502,1034095.3833839,0
+ASA.US,D,20050920,000000,14.0241,14.165,13.7893,13.7993,465872.58247627,0
+ASA.US,D,20050921,000000,13.8653,14.165,13.8653,14.146,325020.56389145,0
+ASA.US,D,20050922,000000,14.223,14.223,14.0721,14.185,424801.79394183,0
+ASA.US,D,20050923,000000,14.1081,14.1081,13.9132,13.9682,165878.38883948,0
+ASA.US,D,20050926,000000,13.8083,14.3349,13.6804,14.2769,358068.1425114,0
+ASA.US,D,20050927,000000,14.2769,14.2869,13.8842,13.9132,214648.13632017,0
+ASA.US,D,20050928,000000,13.9962,14.3729,13.9502,14.3539,237427.76761287,0
+ASA.US,D,20050929,000000,14.5138,14.7266,14.5138,14.7076,417744.33150988,0
+ASA.US,D,20050930,000000,14.7076,14.8005,14.5767,14.5867,294539.97210331,0
+ASA.US,D,20051003,000000,14.5867,14.5867,14.3919,14.5327,207267.42369458,0
+ASA.US,D,20051004,000000,14.5327,14.6417,14.232,14.232,226198.07590145,0
+ASA.US,D,20051005,000000,14.204,14.204,13.9032,13.9032,304806.91865597,0
+ASA.US,D,20051006,000000,14.0431,14.5587,14.0331,14.2769,379886.02941993,0
+ASA.US,D,20051007,000000,14.232,14.6806,14.232,14.6606,190263.26257982,0
+ASA.US,D,20051010,000000,14.6986,14.9434,14.6606,14.8865,353572.6630383,0
+ASA.US,D,20051011,000000,15.0833,15.1203,14.9894,15.0643,426408.03716408,0
+ASA.US,D,20051012,000000,14.9894,15.1023,14.6986,14.6986,341383.2284919,0
+ASA.US,D,20051013,000000,14.4948,14.4948,14.185,14.251,281383.78929979,0
+ASA.US,D,20051014,000000,14.175,14.175,13.8373,14.146,312826.12547209,0
+ASA.US,D,20051017,000000,14.3729,14.6137,14.3449,14.5587,218175.86676155,0
+ASA.US,D,20051018,000000,14.5867,14.5867,14.251,14.3159,187697.2765226,0
+ASA.US,D,20051019,000000,14.0241,14.0241,13.8932,13.9322,336889.75056799,0
+ASA.US,D,20051020,000000,13.9032,14.0052,13.5565,13.6804,359350.13476542,0
+ASA.US,D,20051021,000000,13.7074,14.0431,13.7074,13.9782,309617.64212597,0
+ASA.US,D,20051024,000000,13.9502,14.232,13.9322,14.194,218175.86676155,0
+ASA.US,D,20051025,000000,14.3349,14.5587,14.3349,14.4668,155932.69093126,0
+ASA.US,D,20051026,000000,14.5677,14.6137,14.232,14.259,183206.80092246,0
+ASA.US,D,20051027,000000,14.4118,14.4578,14.194,14.194,126735.09217173,0
+ASA.US,D,20051028,000000,14.1181,14.213,14.0721,14.194,80534.333072038,0
+ASA.US,D,20051031,000000,14.259,14.3349,13.9962,14.213,189620.76529092,0
+ASA.US,D,20051101,000000,14.1181,14.213,14.0521,14.194,64810.162662108,0
+ASA.US,D,20051102,000000,14.223,14.3349,14.165,14.3249,152082.71107083,0
+ASA.US,D,20051103,000000,14.3249,14.4208,14.259,14.259,166200.63825852,0
+ASA.US,D,20051104,000000,14.3349,14.3349,13.9782,14.0431,122885.11231131,0
+ASA.US,D,20051107,000000,14.0052,14.232,13.9872,14.137,101708.72191708,0
+ASA.US,D,20051108,000000,14.146,14.194,14.0991,14.146,58717.446938098,0
+ASA.US,D,20051109,000000,14.175,14.7076,14.175,14.6517,319883.58790404,0
+ASA.US,D,20051110,000000,14.7076,14.8665,14.6806,14.7646,388225.4841059,0
+ASA.US,D,20051111,000000,14.7646,15.1862,14.7646,15.1303,321488.83035169,0
+ASA.US,D,20051114,000000,15.2312,15.3611,15.1952,15.2772,291011.24088733,0
+ASA.US,D,20051115,000000,15.2122,15.3521,15.0084,15.0084,344267.46086979,0
+ASA.US,D,20051116,000000,15.2682,15.8667,15.2682,15.7748,669609.27340569,0
+ASA.US,D,20051117,000000,15.9876,16.3643,15.8937,16.2994,831637.68238474,0
+ASA.US,D,20051118,000000,16.3833,16.3833,16.0546,16.2224,223312.84274896,0
+ASA.US,D,20051121,000000,16.2704,16.4293,16.2514,16.4103,398494.43220775,0
+ASA.US,D,20051122,000000,16.1575,16.2994,15.9876,16.2994,364484.10842905,0
+ASA.US,D,20051123,000000,16.0735,16.0825,15.9606,15.9796,191227.00851317,0
+ASA.US,D,20051125,000000,15.9606,16.2704,15.9606,16.2514,75399.358633815,0
+ASA.US,D,20051128,000000,16.3084,16.3363,16.0825,16.2604,254431.92872763,0
+ASA.US,D,20051129,000000,16.1295,16.1755,15.8307,15.8857,326302.55614547,0
+ASA.US,D,20051130,000000,15.7748,15.7848,15.437,15.473,253469.18356887,0
+ASA.US,D,20051201,000000,15.6319,16.0166,15.6319,16.0076,319245.09371351,0
+ASA.US,D,20051202,000000,15.5849,15.8937,15.5849,15.8118,228442.81331422,0
+ASA.US,D,20051205,000000,15.8118,16.0166,15.8118,15.9606,255074.42601652,0
+ASA.US,D,20051206,000000,15.8038,16.1665,15.7748,16.1475,305448.41517028,0
+ASA.US,D,20051207,000000,16.2044,16.4473,16.2044,16.3833,463948.09293335,0
+ASA.US,D,20051208,000000,16.3184,16.735,16.3184,16.6871,360633.12779403,0
+ASA.US,D,20051209,000000,16.735,17.1137,16.7061,16.735,502770.14095665,0
+ASA.US,D,20051212,000000,16.9998,17.3426,16.9908,17.0478,557315.35861528,0
+ASA.US,D,20051213,000000,16.9259,16.9629,16.735,16.802,274325.32609324,0
+ASA.US,D,20051214,000000,16.7061,16.7061,16.1295,16.1295,548006.1533484,0
+ASA.US,D,20051215,000000,16.1475,16.3933,16.1475,16.2994,272080.58868047,0
+ASA.US,D,20051216,000000,16.4293,16.5032,16.3733,16.4762,116468.14561907,0
+ASA.US,D,20051219,000000,16.6141,16.735,16.4842,16.4942,134111.80169895,0
+ASA.US,D,20051220,000000,16.5222,16.5222,15.7078,15.7078,234539.5321366,0
+ASA.US,D,20051221,000000,15.7078,16.0266,15.6789,16.0166,107483.19132042,0
+ASA.US,D,20051222,000000,16.0166,16.5222,16.0166,16.5222,157217.68550906,0
+ASA.US,D,20051223,000000,16.5222,16.7061,16.4842,16.6141,110690.67389195,0
+ASA.US,D,20051227,000000,16.5692,16.783,16.5692,16.6591,91120.526719965,0
+ASA.US,D,20051228,000000,16.821,17.2327,16.802,17.1857,276892.31292506,0
+ASA.US,D,20051229,000000,17.1137,17.2047,16.9259,17.1387,177752.57938898,0
+ASA.US,D,20051230,000000,17.1387,17.2496,17.0478,17.1487,122885.11231131,0
+ASA.US,D,20060103,000000,17.5794,18.5247,17.4175,18.4957,802121.83730454,0
+ASA.US,D,20060104,000000,18.5526,18.6366,18.13,18.6366,469400.31291765,0
+ASA.US,D,20060105,000000,18.1679,18.3818,18.075,18.1849,307692.15180846,0
+ASA.US,D,20060106,000000,18.3918,18.8214,18.3918,18.7375,258924.40587695,0
+ASA.US,D,20060109,000000,18.7645,19.0562,18.5426,18.8794,445980.18588525,0
+ASA.US,D,20060110,000000,18.6845,18.8414,18.5616,18.7015,335929.00695842,0
+ASA.US,D,20060111,000000,18.7015,18.8894,18.7015,18.8124,223312.84274896,0
+ASA.US,D,20060112,000000,18.7285,18.9074,18.5986,18.7015,359350.13476542,0
+ASA.US,D,20060113,000000,18.7015,19.427,18.7015,19.4,435713.23933258,0
+ASA.US,D,20060117,000000,19.5598,19.8047,19.419,19.5688,682766.45698381,0
+ASA.US,D,20060118,000000,19.2621,19.324,19.0562,19.0932,357423.64367332,0
+ASA.US,D,20060119,000000,19.6348,19.7947,19.39,19.6158,372184.0681499,0
+ASA.US,D,20060120,000000,19.9436,20.0275,19.381,19.5688,385018.00153438,0
+ASA.US,D,20060123,000000,19.5688,19.6638,19.381,19.5598,390471.22229327,0
+ASA.US,D,20060124,000000,19.5598,19.5598,19.1791,19.314,224273.58635853,0
+ASA.US,D,20060125,000000,19.6068,20.0275,19.5868,19.8866,416460.33770668,0
+ASA.US,D,20060126,000000,19.8866,20.1884,19.6828,20.1884,297747.45467484,0
+ASA.US,D,20060127,000000,20.2623,20.4771,20.0365,20.1404,261812.64135321,0
+ASA.US,D,20060130,000000,20.3183,20.637,20.2893,20.5801,306088.91090999,0
+ASA.US,D,20060131,000000,20.646,21.4204,20.646,21.4034,663190.30516426,0
+ASA.US,D,20060201,000000,21.5043,21.7102,21.1776,21.4304,288441.25173174,0
+ASA.US,D,20060202,000000,21.5323,21.7581,21.4754,21.5683,325982.30827561,0
+ASA.US,D,20060203,000000,21.3844,21.3844,20.8698,20.8698,547046.41051343,0
+ASA.US,D,20060206,000000,20.8788,21.4114,20.8788,21.2435,237750.01703191,0
+ASA.US,D,20060207,000000,20.9738,20.9738,19.5868,19.6348,636240.44614129,0
+ASA.US,D,20060208,000000,19.7017,20.0745,19.381,19.8866,354218.16265098,0
+ASA.US,D,20060209,000000,20.3552,20.7319,20.1694,20.2623,345233.20835233,0
+ASA.US,D,20060210,000000,20.2623,20.2623,19.2451,19.4,424801.79394183,0
+ASA.US,D,20060213,000000,19.2531,19.305,18.5616,18.8314,544479.42368161,0
+ASA.US,D,20060214,000000,18.9074,19.1981,18.7015,19.0093,313467.62198639,0
+ASA.US,D,20060215,000000,18.9813,18.9913,18.111,18.1579,577204.75288252,0
+ASA.US,D,20060216,000000,17.7642,18.7555,17.7642,18.7555,589397.1897527,0
+ASA.US,D,20060217,000000,18.8604,19.324,18.8604,19.2351,389831.72732815,0
+ASA.US,D,20060221,000000,19.2351,19.6158,19.2351,19.4649,258280.90781346,0
+ASA.US,D,20060222,000000,19.427,19.9156,19.381,19.9156,273361.5801599,0
+ASA.US,D,20060223,000000,19.8866,19.9346,19.4459,19.4649,126735.09217173,0
+ASA.US,D,20060224,000000,19.6828,19.9615,19.5868,19.9436,231650.29588574,0
+ASA.US,D,20060227,000000,19.8047,19.8047,19.39,19.5409,249301.95816237,0
+ASA.US,D,20060228,000000,19.5409,19.6348,18.9353,19.1322,461056.85513331,0
+ASA.US,D,20060301,000000,19.0932,19.353,19.0662,19.1981,157536.93260432,0
+ASA.US,D,20060302,000000,18.9443,19.5219,18.9163,19.4739,435067.7397199,0
+ASA.US,D,20060303,000000,19.324,19.324,18.8604,18.8894,217535.37102184,0
+ASA.US,D,20060306,000000,19.0283,19.0482,18.2798,18.3997,415499.59409711,0
+ASA.US,D,20060307,000000,18.093,18.1479,17.7932,18.056,421274.06350045,0
+ASA.US,D,20060308,000000,17.7363,17.9521,17.5134,17.7932,412611.35862084,0
+ASA.US,D,20060309,000000,18.046,18.2599,17.6903,17.7083,305448.41517028,0
+ASA.US,D,20060310,000000,17.4655,17.9521,17.3606,17.8212,197643.97520541,0
+ASA.US,D,20060313,000000,17.9431,18.084,17.8861,17.9231,187375.02710356,0
+ASA.US,D,20060314,000000,17.8302,18.5426,17.8122,18.4767,279457.29820769,0
+ASA.US,D,20060315,000000,18.6935,18.7465,18.4667,18.7185,176464.5824874,0
+ASA.US,D,20060316,000000,18.5426,18.7465,18.4377,18.7285,182239.05189074,0
+ASA.US,D,20060317,000000,18.6845,18.7185,18.4377,18.6555,98178.98992651,0
+ASA.US,D,20060320,000000,18.5986,18.7934,18.4187,18.4667,281062.54065534,0
+ASA.US,D,20060321,000000,18.4377,18.4377,18.093,18.121,231973.54607938,0
+ASA.US,D,20060322,000000,18.075,18.1479,18.027,18.046,97218.246316942,0
+ASA.US,D,20060323,000000,17.9231,18.018,17.7842,17.8772,293576.22616996,0
+ASA.US,D,20060324,000000,18.065,18.3918,18.0091,18.3538,443414.19982802,0
+ASA.US,D,20060327,000000,18.6076,19.2451,18.5616,19.2171,414216.6010685,0
+ASA.US,D,20060328,000000,19.1692,19.2261,18.7835,18.7934,143739.25328649,0
+ASA.US,D,20060329,000000,18.8024,19.381,18.7645,19.2451,179674.06660812,0
+ASA.US,D,20060330,000000,19.6348,20.4132,19.6348,20.3083,569825.04103153,0
+ASA.US,D,20060331,000000,20.2333,20.3372,20.0275,20.2623,152724.20758514,0
+ASA.US,D,20060403,000000,20.5711,20.9168,20.4132,20.656,283307.27806811,0
+ASA.US,D,20060404,000000,20.656,20.8249,20.5521,20.7319,156576.18899475,0
+ASA.US,D,20060405,000000,20.8049,21.1136,20.637,20.9638,205023.6870564,0
+ASA.US,D,20060406,000000,21.1866,21.1866,20.9168,21.0657,145665.74437859,0
+ASA.US,D,20060407,000000,20.9358,20.9358,20.1884,20.5041,203419.44538334,0
+ASA.US,D,20060410,000000,20.8788,20.9738,20.3752,20.4492,494107.43607704,0
+ASA.US,D,20060411,000000,20.5231,20.637,19.7117,19.7117,470684.30672086,0
+ASA.US,D,20060412,000000,19.7577,20.0934,19.6927,19.8686,354218.16265098,0
+ASA.US,D,20060413,000000,19.7117,19.9436,19.6258,19.7947,222987.59100614,0
+ASA.US,D,20060417,000000,20.1034,20.7589,20.1034,20.7589,333040.77148215,0
+ASA.US,D,20060418,000000,20.8788,21.3934,20.7499,21.3455,390153.97674719,0
+ASA.US,D,20060419,000000,21.4304,21.6532,21.3185,21.6153,278496.55459812,0
+ASA.US,D,20060420,000000,21.4304,21.4304,20.5711,20.637,575281.2641142,0
+ASA.US,D,20060421,000000,20.9738,21.2815,20.7869,21.0367,282347.53523314,0
+ASA.US,D,20060424,000000,20.619,21.4304,20.6,21.4304,360953.37566388,0
+ASA.US,D,20060425,000000,21.6532,22.0209,21.5683,21.7102,307371.9039386,0
+ASA.US,D,20060426,000000,21.8541,21.973,21.5043,21.5043,207590.67388822,0
+ASA.US,D,20060427,000000,20.9738,21.4754,20.9358,20.9358,239030.00773674,0
+ASA.US,D,20060428,000000,21.0177,21.7202,21.0177,21.6722,217856.61966629,0
+ASA.US,D,20060501,000000,21.973,22.1578,21.6912,22.1109,342664.21997133,0
+ASA.US,D,20060502,000000,22.1109,22.2238,21.947,22.0759,287157.25792854,0
+ASA.US,D,20060503,000000,22.3567,22.4036,21.5043,21.7292,342347.97519984,0
+ASA.US,D,20060504,000000,21.8161,22.1289,21.6722,22.1109,220740.85204418,0
+ASA.US,D,20060505,000000,22.1858,22.5625,22.1858,22.4886,375392.55149602,0
+ASA.US,D,20060508,000000,22.2807,22.2997,21.8821,22.002,221063.10146322,0
+ASA.US,D,20060509,000000,22.1578,22.8143,22.1578,22.7953,347156.69712065,0
+ASA.US,D,20060510,000000,22.5166,22.9372,22.4416,22.6924,314112.12082448,0
+ASA.US,D,20060511,000000,22.9103,23.1241,21.8161,22.0679,652285.86519567,0
+ASA.US,D,20060512,000000,22.1289,22.1578,21.2246,21.3365,695277.14017465,0
+ASA.US,D,20060515,000000,20.693,20.8978,20.3083,20.8978,701053.61112718,0
+ASA.US,D,20060516,000000,20.4961,20.8788,19.9805,20.3183,695277.14017465,0
+ASA.US,D,20060517,000000,20.9448,20.9638,19.9805,20.0095,721587.50423251,0
+ASA.US,D,20060518,000000,20.0745,20.2623,19.8326,20.0565,436352.7342977,0
+ASA.US,D,20060519,000000,19.324,20.0565,19.324,19.5319,788326.1595359,0
+ASA.US,D,20060522,000000,19.1692,19.5409,18.7015,19.353,904150.80709148,0
+ASA.US,D,20060523,000000,19.6158,20.3183,19.5688,19.5688,414854.09448443,0
+ASA.US,D,20060524,000000,19.324,19.4459,18.6076,18.9543,678913.4747996,0
+ASA.US,D,20060525,000000,19.0093,19.362,18.8214,19.2961,346517.20215553,0
+ASA.US,D,20060526,000000,19.2961,19.5868,19.1692,19.5409,94650.258710534,0
+ASA.US,D,20060530,000000,19.6068,20.2233,19.1881,19.1881,487366.21841657,0
+ASA.US,D,20060531,000000,19.427,19.7017,19.0662,19.4649,257962.66149279,0
+ASA.US,D,20060601,000000,19.0093,19.0093,18.4857,18.9074,477741.76915281,0
+ASA.US,D,20060602,000000,19.0482,19.1412,18.9074,19.0932,180637.81254146,0
+ASA.US,D,20060605,000000,19.2261,19.427,18.6935,18.7285,169408.12083004,0
+ASA.US,D,20060606,000000,18.6366,18.6456,18.3268,18.4577,145665.74437859,0
+ASA.US,D,20060607,000000,18.2599,18.4187,18.0001,18.2409,338816.24166009,0
+ASA.US,D,20060608,000000,17.8582,18.075,17.0198,17.5134,695277.14017465,0
+ASA.US,D,20060609,000000,17.6433,17.8302,17.3885,17.4075,200849.45622775,0
+ASA.US,D,20060612,000000,17.5134,17.8212,17.0478,17.1387,182884.55150342,0
+ASA.US,D,20060613,000000,16.5222,16.7161,15.9696,16.4373,494747.93181675,0
+ASA.US,D,20060614,000000,16.5772,17.0478,16.2144,16.3933,367689.58945139,0
+ASA.US,D,20060615,000000,16.831,17.3166,16.831,17.2047,281705.03794424,0
+ASA.US,D,20060616,000000,17.2966,17.5324,17.1137,17.4175,128340.33461939,0
+ASA.US,D,20060619,000000,17.2966,17.3785,17.0478,17.3426,214325.88690113,0
+ASA.US,D,20060620,000000,17.4175,17.8582,17.2047,17.4175,377956.53600405,0
+ASA.US,D,20060621,000000,17.3885,18.3268,17.3606,18.2329,359992.63205432,0
+ASA.US,D,20060622,000000,18.1849,18.8604,18.1389,18.6366,742121.39733784,0
+ASA.US,D,20060623,000000,18.4857,19.0093,18.3538,18.8414,221707.60030131,0
+ASA.US,D,20060626,000000,19.0003,19.0482,18.7015,18.7015,243843.73353051,0
+ASA.US,D,20060627,000000,18.7934,18.8214,17.8861,18.1389,581698.23080644,0
+ASA.US,D,20060628,000000,18.2329,18.3538,18.121,18.3168,91120.526719965,0
+ASA.US,D,20060629,000000,18.4477,19.1032,18.3918,19.0003,375070.30207697,0
+ASA.US,D,20060630,000000,19.372,20.1034,19.324,19.8966,447904.67542816,0
+ASA.US,D,20060703,000000,20.4132,20.619,20.1954,20.5521,778059.21298324,0
+ASA.US,D,20060705,000000,20.7319,20.7589,19.8966,19.8966,366407.59719737,0
+ASA.US,D,20060706,000000,19.9805,20.4492,19.9346,20.1034,427692.03096728,0
+ASA.US,D,20060707,000000,20.1034,20.1784,19.8226,19.9436,439563.21919301,0
+ASA.US,D,20060710,000000,19.7857,20.0365,19.6538,19.8686,186413.2827194,0
+ASA.US,D,20060711,000000,19.9805,20.3183,19.9156,20.2233,206624.92640568,0
+ASA.US,D,20060712,000000,20.3183,20.4771,20.1784,20.2623,295819.96280814,0
+ASA.US,D,20060713,000000,20.1884,20.2333,19.7307,20.0275,240634.2494098,0
+ASA.US,D,20060714,000000,20.0745,20.1694,19.4939,19.5598,374110.559242,0
+ASA.US,D,20060717,000000,19.4459,19.4459,19.0003,19.0003,291011.24088733,0
+ASA.US,D,20060718,000000,19.0562,19.2531,18.8124,18.8414,420310.3175671,0
+ASA.US,D,20060719,000000,18.8124,19.5409,18.7745,19.427,516567.82027447,0
+ASA.US,D,20060720,000000,19.419,19.419,19.0742,19.1412,165555.13864584,0
+ASA.US,D,20060721,000000,19.2261,19.2261,18.6456,18.7015,283307.27806811,0
+ASA.US,D,20060724,000000,18.7015,18.8894,18.3918,18.8694,230368.30363173,0
+ASA.US,D,20060725,000000,18.8894,19.0742,18.6745,19.0283,127378.59023522,0
+ASA.US,D,20060726,000000,19.0742,19.372,18.9074,19.2261,98500.238570959,0
+ASA.US,D,20060727,000000,19.4739,19.8516,19.0193,19.0562,218818.36405045,0
+ASA.US,D,20060728,000000,19.1132,19.2881,19.1132,19.2351,130585.07203216,0
+ASA.US,D,20060731,000000,19.1692,19.381,19.1412,19.2351,177429.32919534,0
+ASA.US,D,20060801,000000,19.2451,19.7857,19.0193,19.5129,340740.731203,0
+ASA.US,D,20060802,000000,19.6348,19.8866,19.5688,19.7017,778697.70717376,0
+ASA.US,D,20060803,000000,19.5409,19.7397,19.5129,19.6158,621482.02321389,0
+ASA.US,D,20060804,000000,19.9436,20.1594,19.6348,19.7117,224914.08209824,0
+ASA.US,D,20060807,000000,19.7857,19.9805,19.7017,19.9525,155293.19596614,0
+ASA.US,D,20060808,000000,19.9156,19.9805,19.6348,19.7487,132831.81099412,0
+ASA.US,D,20060809,000000,19.9805,20.2053,19.8516,20.1954,233576.78697785,0
+ASA.US,D,20060810,000000,20.2623,20.2623,19.7217,19.8866,262773.38496278,0
+ASA.US,D,20060811,000000,19.9525,20.1034,19.324,19.324,262137.89309604,0
+ASA.US,D,20060814,000000,19.324,19.324,18.9633,19.0093,192830.24941164,0
+ASA.US,D,20060815,000000,19.0093,19.305,18.8694,19.2621,156576.18899475,0
+ASA.US,D,20060816,000000,19.4459,19.5688,19.427,19.4549,111015.92563477,0
+ASA.US,D,20060817,000000,19.4649,19.5788,18.9543,18.9543,137002.0387244,0
+ASA.US,D,20060818,000000,19.0093,19.0562,18.7375,18.8604,125449.09681934,0
+ASA.US,D,20060821,000000,19.2621,19.6348,19.1502,19.6348,227803.3183491,0
+ASA.US,D,20060822,000000,19.5598,19.7307,19.4549,19.6738,217213.1216028,0
+ASA.US,D,20060823,000000,19.7947,19.9156,19.5409,19.5868,267265.8621121,0
+ASA.US,D,20060824,000000,19.5219,19.6638,19.419,19.4939,282027.28736328,0
+ASA.US,D,20060825,000000,19.5219,19.6348,19.4739,19.5968,58717.446938098,0
+ASA.US,D,20060828,000000,19.5598,19.5598,19.0283,19.1502,119356.38109533,0
+ASA.US,D,20060829,000000,19.381,19.381,18.7745,19.1322,228122.56544436,0
+ASA.US,D,20060830,000000,19.353,19.4359,19.2261,19.372,139568.02478162,0
+ASA.US,D,20060831,000000,19.4939,19.5598,19.0742,19.39,250905.19906084,0
+ASA.US,D,20060901,000000,19.334,19.7487,19.2701,19.6068,92083.27187872,0
+ASA.US,D,20060905,000000,19.8966,20.4681,19.8776,20.4132,306088.91090999,0
+ASA.US,D,20060906,000000,20.4132,20.4492,20.1404,20.2523,230368.30363173,0
+ASA.US,D,20060907,000000,19.9436,19.9436,19.4,19.4739,266948.61656603,0
+ASA.US,D,20060908,000000,19.2881,19.324,18.7645,18.8414,478384.26644171,0
+ASA.US,D,20060911,000000,18.7015,18.7015,17.5514,17.6074,692068.65682853,0
+ASA.US,D,20060912,000000,17.5984,17.7932,17.2786,17.5224,385660.49882327,0
+ASA.US,D,20060913,000000,17.5514,17.7183,17.3885,17.6513,323417.32299298,0
+ASA.US,D,20060914,000000,17.6074,17.6713,17.1777,17.2876,322453.57705963,0
+ASA.US,D,20060915,000000,17.2966,17.4175,17.1307,17.2147,263093.63283264,0
+ASA.US,D,20060918,000000,17.2876,17.6253,17.2876,17.6253,338174.74514578,0
+ASA.US,D,20060919,000000,17.6074,17.6074,17.0858,17.1387,240959.50115262,0
+ASA.US,D,20060920,000000,17.3256,17.3606,17.0098,17.0668,173898.59643018,0
+ASA.US,D,20060921,000000,17.0668,17.3166,16.841,17.1387,342022.72345702,0
+ASA.US,D,20060922,000000,17.4075,17.4365,17.2327,17.2966,209514.16265654,0
+ASA.US,D,20060925,000000,17.2327,17.3705,17.0198,17.2596,179032.57009381,0
+ASA.US,D,20060926,000000,17.2596,17.7453,17.2596,17.6513,102028.96978694,0
+ASA.US,D,20060927,000000,17.5884,18.046,17.5034,18.0091,274005.07822339,0
+ASA.US,D,20060928,000000,18.075,18.093,17.7363,17.9051,154647.69635346,0
+ASA.US,D,20060929,000000,17.7642,17.7842,17.4555,17.7642,128980.8303591,0
+ASA.US,D,20061002,000000,17.7642,18.018,17.7642,17.8302,147590.23392151,0
+ASA.US,D,20061003,000000,17.6433,17.6433,17.1577,17.2696,335929.00695842,0
+ASA.US,D,20061004,000000,17.2327,17.2966,16.8679,17.2327,363842.61191474,0
+ASA.US,D,20061005,000000,17.2966,17.6433,17.1777,17.4555,203736.69092942,0
+ASA.US,D,20061006,000000,17.3256,17.6074,17.1777,17.4555,304806.91865597,0
+ASA.US,D,20061009,000000,17.6713,17.7083,17.3356,17.3705,160104.92021073,0
+ASA.US,D,20061010,000000,17.2966,17.6433,17.2327,17.4845,248657.45932428,0
+ASA.US,D,20061011,000000,17.5794,17.6074,17.3606,17.4265,145665.74437859,0
+ASA.US,D,20061012,000000,17.4365,17.5794,17.3606,17.5224,177429.32919534,0
+ASA.US,D,20061013,000000,17.7453,18.2039,17.6513,18.075,267587.11075655,0
+ASA.US,D,20061016,000000,18.1679,18.2129,18.046,18.046,359670.38263527,0
+ASA.US,D,20061017,000000,18.018,18.075,17.7842,18.027,153686.95274389,0
+ASA.US,D,20061018,000000,18.093,18.121,17.9231,17.9331,66096.158014499,0
+ASA.US,D,20061019,000000,18.075,18.2509,17.9811,18.2129,170049.61734435,0
+ASA.US,D,20061020,000000,18.2129,18.2599,18.0001,18.065,138285.03175301,0
+ASA.US,D,20061023,000000,17.9331,18.065,17.8861,18.027,99464.9852789,0
+ASA.US,D,20061024,000000,17.8582,18.1389,17.8392,18.056,392716.96048063,0
+ASA.US,D,20061025,000000,18.093,18.5426,18.046,18.4187,509828.60416319,0
+ASA.US,D,20061026,000000,18.5796,18.6076,18.2509,18.2988,138606.28039746,0
+ASA.US,D,20061027,000000,18.2988,18.3818,18.1579,18.2509,183206.80092246,0
+ASA.US,D,20061030,000000,18.4667,18.6845,18.3448,18.4097,394323.20370288,0
+ASA.US,D,20061031,000000,18.3268,18.6745,18.2988,18.6366,149833.97055969,0
+ASA.US,D,20061101,000000,18.7015,18.9813,18.5426,18.6366,326622.80401532,0
+ASA.US,D,20061102,000000,18.5426,18.8694,18.5247,18.6076,231012.80246981,0
+ASA.US,D,20061103,000000,18.6845,18.8504,18.6555,18.7555,230046.05421268,0
+ASA.US,D,20061106,000000,18.7555,19.1032,18.7115,18.7465,182239.05189074,0
+ASA.US,D,20061107,000000,19.1881,19.1881,18.9633,18.9633,391756.21687106,0
+ASA.US,D,20061108,000000,18.8214,19.0283,18.5796,18.6845,366730.84739101,0
+ASA.US,D,20061109,000000,19.0482,19.305,18.8604,19.2171,481592.74978783,0
+ASA.US,D,20061110,000000,19.2171,19.2171,18.8794,19.0562,181602.5592494,0
+ASA.US,D,20061113,000000,18.9074,19.0093,18.8024,18.8604,264058.37954058,0
+ASA.US,D,20061114,000000,19.0093,19.1032,18.7465,18.7465,137324.28814344,0
+ASA.US,D,20061115,000000,18.3918,18.7934,18.3718,18.6655,473250.29277808,0
+ASA.US,D,20061116,000000,18.7285,18.8604,18.121,18.3078,355500.15490499,0
+ASA.US,D,20061117,000000,18.1579,18.2599,17.9621,18.111,375070.30207697,0
+ASA.US,D,20061120,000000,18.2988,18.4187,18.2039,18.3268,359992.63205432,0
+ASA.US,D,20061121,000000,18.4187,18.6935,18.3997,18.5796,907680.53908205,0
+ASA.US,D,20061122,000000,18.7185,18.9543,18.7015,18.8314,244808.48023845,0
+ASA.US,D,20061124,000000,19.2171,19.6638,19.1981,19.6348,224273.58635853,0
+ASA.US,D,20061127,000000,19.7577,19.8047,19.381,19.5029,472929.04413363,0
+ASA.US,D,20061128,000000,19.5219,19.5598,19.2961,19.427,414535.84816376,0
+ASA.US,D,20061129,000000,19.427,19.5688,19.427,19.5129,188660.02168136,0
+ASA.US,D,20061130,000000,19.6638,20.1884,19.6638,20.0095,342664.21997133,0
+ASA.US,D,20061201,000000,20.1034,20.1034,19.9705,19.9805,288122.00463648,0
+ASA.US,D,20061204,000000,20.0095,20.3183,19.9905,20.1494,288761.4996016,0
+ASA.US,D,20061205,000000,20.1594,20.2523,19.9156,20.0565,494747.93181675,0
+ASA.US,D,20061206,000000,19.9805,20.0565,19.8686,19.9156,334324.76528536,0
+ASA.US,D,20061207,000000,19.7947,19.9805,19.6348,19.9156,179032.57009381,0
+ASA.US,D,20061208,000000,19.9905,20.0365,19.6538,19.6538,186413.2827194,0
+ASA.US,D,20061211,000000,19.6158,19.7577,19.5409,19.6828,147590.23392151,0
+ASA.US,D,20061212,000000,19.5319,19.6348,19.372,19.6068,137643.5352387,0
+ASA.US,D,20061213,000000,19.4359,19.6258,19.39,19.6258,86309.803249972,0
+ASA.US,D,20061214,000000,19.6348,19.8516,19.5868,19.8416,109087.43299348,0
+ASA.US,D,20061215,000000,19.8416,19.9346,19.419,19.5868,563410.07588847,0
+ASA.US,D,20061218,000000,19.5598,19.7217,19.5409,19.5688,122562.86289226,0
+ASA.US,D,20061219,000000,19.5688,19.9156,19.5688,19.8866,145020.24476592,0
+ASA.US,D,20061220,000000,19.9615,19.9615,19.7947,19.8416,830354.68935613,0
+ASA.US,D,20061221,000000,19.8516,19.9436,19.7307,19.7667,104917.2052632,0
+ASA.US,D,20061222,000000,19.8416,19.8416,19.6348,19.7667,76681.350887833,0
+ASA.US,D,20061226,000000,19.8866,19.9805,19.7667,19.8516,95934.252513738,0
+ASA.US,D,20061227,000000,19.9436,20.0275,19.9156,19.9525,70586.633614636,0
+ASA.US,D,20061228,000000,20.0365,20.1224,20.0095,20.0175,108768.18589822,0
+ASA.US,D,20061229,000000,19.9905,20.1314,19.9436,20.1224,60637.93338264,0
+ASA.US,D,20070103,000000,20.1224,20.2623,19.6538,19.7577,353895.91323193,0
+ASA.US,D,20070104,000000,19.4459,19.4549,19.1692,19.2621,245769.22384802,0
+ASA.US,D,20070105,000000,19.0093,19.0093,18.5526,18.7285,221063.10146322,0
+ASA.US,D,20070108,000000,18.7645,18.7934,18.5247,18.7285,85343.054992844,0
+ASA.US,D,20070109,000000,18.6745,18.7185,18.4187,18.7185,131548.81796551,0
+ASA.US,D,20070110,000000,18.4857,18.4857,18.2599,18.2988,184165.54298285,0
+ASA.US,D,20070111,000000,18.3918,18.6266,18.3268,18.3918,246090.47249247,0
+ASA.US,D,20070112,000000,18.4377,18.7285,18.4187,18.6076,299995.19441139,0
+ASA.US,D,20070116,000000,18.6076,18.8124,18.6076,18.7015,245449.97675276,0
+ASA.US,D,20070117,000000,18.7015,19.0193,18.6845,18.8314,150479.47017237,0
+ASA.US,D,20070118,000000,18.9074,19.0482,18.8124,18.8974,202134.45080555,0
+ASA.US,D,20070119,000000,18.8974,18.9253,18.7465,18.7645,223633.09061882,0
+ASA.US,D,20070122,000000,18.7645,18.9543,18.7015,18.7555,139248.77768636,0
+ASA.US,D,20070123,000000,19.0482,19.314,19.0283,19.314,218818.36405045,0
+ASA.US,D,20070124,000000,19.2881,19.6348,19.1692,19.6158,200849.45622775,0
+ASA.US,D,20070125,000000,19.6158,19.7577,19.1322,19.2621,359029.88689556,0
+ASA.US,D,20070126,000000,19.2621,19.324,19.1692,19.2081,290049.49650317,0
+ASA.US,D,20070129,000000,19.1032,19.1412,18.9163,19.0093,97858.742056654,0
+ASA.US,D,20070130,000000,19.0842,19.1412,18.7835,19.0842,104276.70952349,0
+ASA.US,D,20070131,000000,19.0932,19.4549,19.0662,19.353,107483.19132042,0
+ASA.US,D,20070201,000000,19.5688,19.7017,19.362,19.427,126415.84507647,0
+ASA.US,D,20070202,000000,19.324,19.419,19.0383,19.353,180637.81254146,0
+ASA.US,D,20070205,000000,19.334,19.4649,19.2171,19.427,152724.20758514,0
+ASA.US,D,20070206,000000,19.5219,19.5219,19.4549,19.5129,68341.896201864,0
+ASA.US,D,20070207,000000,19.4739,19.5688,19.372,19.4459,102028.96978694,0
+ASA.US,D,20070208,000000,19.381,19.5409,19.2881,19.5219,161386.91246474,0
+ASA.US,D,20070209,000000,19.7577,19.7767,19.4939,19.5409,401700.91400469,0
+ASA.US,D,20070212,000000,19.5129,19.5409,19.4459,19.4739,154731.7614193,0
+ASA.US,D,20070213,000000,19.5409,19.7117,19.5409,19.6638,251158.39503294,0
+ASA.US,D,20070214,000000,19.7947,20.0834,19.7667,19.8516,253148.93569901,0
+ASA.US,D,20070215,000000,19.9156,20.0275,19.9056,19.9525,125129.84972408,0
+ASA.US,D,20070216,000000,19.9615,20.0365,19.8966,19.9805,85987.553830929,0
+ASA.US,D,20070220,000000,19.7857,19.8686,19.7017,19.7857,141816.76529276,0
+ASA.US,D,20070221,000000,19.8686,20.3842,19.7577,20.3472,276250.81641075,0
+ASA.US,D,20070222,000000,20.3842,20.5321,20.1694,20.2993,189940.01238619,0
+ASA.US,D,20070223,000000,20.4861,20.693,20.4132,20.4592,197001.47791651,0
+ASA.US,D,20070226,000000,20.619,20.7319,20.5711,20.656,162992.1549124,0
+ASA.US,D,20070227,000000,20.0365,20.2623,19.4,19.5219,351327.92562552,0
+ASA.US,D,20070228,000000,19.353,19.6638,19.1692,19.6348,200849.45622775,0
+ASA.US,D,20070301,000000,19.6448,19.6638,19.1692,19.4359,355822.40432404,0
+ASA.US,D,20070302,000000,19.2881,19.353,18.7745,18.8314,176144.33461755,0
+ASA.US,D,20070305,000000,18.5896,18.7015,18.2988,18.3718,325020.56389145,0
+ASA.US,D,20070306,000000,18.5147,18.7555,18.4957,18.7015,197643.97520541,0
+ASA.US,D,20070307,000000,18.7745,19.0003,18.5616,18.6456,158178.42911862,0
+ASA.US,D,20070308,000000,18.8214,18.9723,18.7934,18.7934,127054.33926699,0
+ASA.US,D,20070309,000000,18.9443,19.0093,18.8214,18.8314,142456.26025788,0
+ASA.US,D,20070312,000000,18.9074,19.1692,18.8974,19.0742,162667.90394417,0
+ASA.US,D,20070313,000000,19.0742,19.1981,18.5706,18.6266,175825.08752228,0
+ASA.US,D,20070314,000000,18.2888,18.6935,18.2409,18.4477,176786.83190645,0
+ASA.US,D,20070315,000000,18.5986,18.8894,18.4577,18.8894,219461.86211394,0
+ASA.US,D,20070316,000000,19.1032,19.305,18.9443,19.0193,140853.01935942,0
+ASA.US,D,20070319,000000,19.0482,19.381,19.0283,19.2351,315714.36094835,0
+ASA.US,D,20070320,000000,19.334,19.5319,19.334,19.4359,246090.47249247,0
+ASA.US,D,20070321,000000,19.4739,19.8596,19.4739,19.8596,309300.39657989,0
+ASA.US,D,20070322,000000,19.9805,20.1954,19.9346,19.9805,139892.27574985,0
+ASA.US,D,20070323,000000,19.9705,20.0175,19.8966,19.9346,183845.29511299,0
+ASA.US,D,20070326,000000,20.1034,20.1694,19.9346,20.0565,211118.4043296,0
+ASA.US,D,20070327,000000,19.9705,20.0365,19.8596,19.8966,143097.75677219,0
+ASA.US,D,20070328,000000,19.9246,20.0934,19.8686,19.9056,79568.585589503,0
+ASA.US,D,20070329,000000,19.9905,20.0275,19.9346,20.0175,109728.92950779,0
+ASA.US,D,20070330,000000,20.1034,20.2523,20.1034,20.1594,100747.97830751,0
+ASA.US,D,20070402,000000,20.1034,20.5321,20.1034,20.5041,175503.83887783,0
+ASA.US,D,20070403,000000,20.5711,20.713,20.5131,20.656,162667.90394417,0
+ASA.US,D,20070404,000000,20.703,20.9448,20.693,20.8608,196678.22772288,0
+ASA.US,D,20070405,000000,20.7869,20.9738,20.7869,20.8788,153686.95274389,0
+ASA.US,D,20070409,000000,21.0367,21.0367,20.8788,20.9548,121922.36715255,0
+ASA.US,D,20070410,000000,21.1136,21.2146,21.0177,21.1966,133793.55537828,0
+ASA.US,D,20070411,000000,21.4394,21.5783,21.1306,21.2066,305766.66149095,0
+ASA.US,D,20070412,000000,21.0847,21.1966,21.0177,21.1966,119998.87838423,0
+ASA.US,D,20070413,000000,21.3844,21.5683,21.3555,21.5683,158820.92640752,0
+ASA.US,D,20070416,000000,21.7581,21.92,21.7581,21.91,366730.84739101,0
+ASA.US,D,20070417,000000,21.8821,21.8821,21.7392,21.8441,269192.35320421,0
+ASA.US,D,20070418,000000,21.8161,21.91,21.5683,21.7681,350368.18279055,0
+ASA.US,D,20070419,000000,21.3455,21.3844,21.0847,21.2435,778697.70717376,0
+ASA.US,D,20070420,000000,21.6252,21.6622,21.5043,21.5683,135076.54840689,0
+ASA.US,D,20070423,000000,21.6432,21.6532,21.4394,21.5323,117430.89077782,0
+ASA.US,D,20070424,000000,21.4953,21.4953,21.1136,21.4034,171333.61114755,0
+ASA.US,D,20070425,000000,21.4304,21.5323,21.3655,21.5133,85987.553830929,0
+ASA.US,D,20070426,000000,21.1966,21.1966,21.0087,21.1596,193473.74747513,0
+ASA.US,D,20070427,000000,21.1596,21.2815,21.0657,21.1136,91120.526719965,0
+ASA.US,D,20070430,000000,21.1306,21.1306,20.8249,20.8249,132831.81099412,0
+ASA.US,D,20070501,000000,20.7779,20.7779,20.4212,20.7219,205981.42834219,0
+ASA.US,D,20070502,000000,20.646,21.4953,20.619,21.4953,107806.44151406,0
+ASA.US,D,20070503,000000,21.1496,21.2066,21.0367,21.1776,176786.83190645,0
+ASA.US,D,20070504,000000,21.2525,21.3455,21.0747,21.1216,347156.69712065,0
+ASA.US,D,20070507,000000,21.1136,21.3555,21.1136,21.2336,159459.42059805,0
+ASA.US,D,20070508,000000,21.1596,21.1596,20.8249,20.9078,176144.33461755,0
+ASA.US,D,20070509,000000,20.8049,21.1037,20.8049,21.0657,141491.51354994,0
+ASA.US,D,20070510,000000,20.8788,20.8788,20.5041,20.5321,168445.37567129,0
+ASA.US,D,20070511,000000,20.5711,20.8329,20.5711,20.8329,126415.84507647,0
+ASA.US,D,20070514,000000,20.8788,20.8788,20.5231,20.5231,242879.98759716,0
+ASA.US,D,20070515,000000,20.4961,20.5711,20.3652,20.3942,170695.11695703,0
+ASA.US,D,20070516,000000,20.1784,20.3472,19.8866,20.1124,292933.72888106,0
+ASA.US,D,20070517,000000,19.9905,20.0834,19.8866,19.9436,176786.83190645,0
+ASA.US,D,20070518,000000,20.0565,20.3183,20.0565,20.2333,129300.07745436,0
+ASA.US,D,20070521,000000,20.0934,20.4771,20.0934,20.4132,222987.59100614,0
+ASA.US,D,20070522,000000,20.4961,20.5041,20.1954,20.2143,182239.05189074,0
+ASA.US,D,20070523,000000,20.4132,20.637,20.4032,20.4492,114223.4082063,0
+ASA.US,D,20070524,000000,20.3842,20.4312,19.8966,19.9246,212401.39735821,0
+ASA.US,D,20070525,000000,20.0275,20.1034,19.8516,20.0175,135720.04647038,0
+ASA.US,D,20070529,000000,20.1034,20.1954,19.8776,19.9436,59679.191322259,0
+ASA.US,D,20070530,000000,19.8686,19.9905,19.7307,19.8866,86309.803249972,0
+ASA.US,D,20070531,000000,20.1224,20.4312,20.1034,20.3752,193150.49728149,0
+ASA.US,D,20070601,000000,20.5711,20.8698,20.5711,20.8149,619559.53522016,0
+ASA.US,D,20070604,000000,20.8698,20.8698,20.7319,20.7679,81172.827262563,0
+ASA.US,D,20070605,000000,20.713,20.7499,20.5611,20.5901,70586.633614636,0
+ASA.US,D,20070606,000000,20.4861,20.5711,20.2623,20.4492,84383.312157869,0
+ASA.US,D,20070607,000000,20.4492,20.5321,19.8686,19.9905,183206.80092246,0
+ASA.US,D,20070608,000000,19.8416,19.9905,19.7017,19.9346,153044.455455,0
+ASA.US,D,20070611,000000,20.0095,20.1314,19.8326,19.9905,75399.358633815,0
+ASA.US,D,20070612,000000,19.7947,19.8596,19.5319,19.6828,434428.24475478,0
+ASA.US,D,20070613,000000,19.6068,20.0175,19.6068,20.0175,109087.43299348,0
+ASA.US,D,20070614,000000,20.0275,20.2893,20.0275,20.1594,87591.795503989,0
+ASA.US,D,20070615,000000,20.2803,20.4771,20.2803,20.3552,98178.98992651,0
+ASA.US,D,20070618,000000,20.2893,20.5711,20.2893,20.4132,100747.97830751,0
+ASA.US,D,20070619,000000,20.3372,20.5611,20.2893,20.4681,177109.08132549,0
+ASA.US,D,20070620,000000,20.4771,20.5611,20.2143,20.2143,171972.10533808,0
+ASA.US,D,20070621,000000,20.2623,20.3752,20.0465,20.2713,199566.46319914,0
+ASA.US,D,20070622,000000,20.2623,20.3183,20.0934,20.1954,77968.347014816,0
+ASA.US,D,20070625,000000,20.0365,20.0934,19.8596,19.8686,89197.037951642,0
+ASA.US,D,20070626,000000,19.8516,19.9436,19.5409,19.6158,209836.41207558,0
+ASA.US,D,20070627,000000,19.6158,19.7307,19.39,19.7307,112937.41285391,0
+ASA.US,D,20070628,000000,19.7307,20.0745,19.7307,19.9056,100747.97830751,0
+ASA.US,D,20070629,000000,19.9346,20.1594,19.9246,20.1224,125129.84972408,0
+ASA.US,D,20070702,000000,20.1954,20.4032,20.1954,20.2893,170366.86289043,0
+ASA.US,D,20070703,000000,20.2993,20.3842,20.2623,20.3842,43957.022461516,0
+ASA.US,D,20070705,000000,20.2893,20.4592,20.2623,20.4132,127054.33926699,0
+ASA.US,D,20070706,000000,20.4492,20.9078,20.4132,20.7779,273042.33306463,0
+ASA.US,D,20070709,000000,21.0367,21.3275,20.9548,21.0367,132508.56080048,0
+ASA.US,D,20070710,000000,21.1037,21.1306,20.8249,20.8329,64170.667696989,0
+ASA.US,D,20070711,000000,20.7589,20.8788,20.6,20.627,83740.814868971,0
+ASA.US,D,20070712,000000,20.9638,21.1676,20.8329,21.1496,134756.30053703,0
+ASA.US,D,20070713,000000,21.1676,21.2985,21.1676,21.2435,92403.519748576,0
+ASA.US,D,20070716,000000,21.2435,21.2435,20.9448,21.0747,101387.47327263,0
+ASA.US,D,20070717,000000,21.1306,21.2146,20.9817,21.0087,85667.305961073,0
+ASA.US,D,20070718,000000,20.9638,21.5323,20.9268,21.5043,295819.96280814,0
+ASA.US,D,20070719,000000,21.5323,21.7871,21.5323,21.7202,132190.31447981,0
+ASA.US,D,20070720,000000,21.6812,21.8161,21.5503,21.7202,133793.55537828,0
+ASA.US,D,20070723,000000,21.7681,21.7681,21.5133,21.5223,74116.365605205,0
+ASA.US,D,20070724,000000,21.6153,21.7292,21.2066,21.2336,99142.735859858,0
+ASA.US,D,20070725,000000,21.1136,21.1216,20.7679,21.0747,259888.1518103,0
+ASA.US,D,20070726,000000,20.703,20.8978,19.9905,20.3183,319883.58790404,0
+ASA.US,D,20070727,000000,20.1884,20.3372,19.8137,19.9905,390471.22229327,0
+ASA.US,D,20070730,000000,19.9436,20.3183,19.8047,20.2713,223312.84274896,0
+ASA.US,D,20070731,000000,20.2623,20.5611,20.1404,20.1404,100747.97830751,0
+ASA.US,D,20070801,000000,19.8866,20.0565,19.5968,19.8596,188660.02168136,0
+ASA.US,D,20070802,000000,19.8516,20.0365,19.7217,19.8966,143416.00309286,0
+ASA.US,D,20070803,000000,19.8966,20.0365,19.7947,19.9156,144060.50193094,0
+ASA.US,D,20070806,000000,19.7577,19.7857,19.1412,19.427,249618.20293385,0
+ASA.US,D,20070807,000000,19.1412,19.1412,18.7745,19.0003,363519.36172111,0
+ASA.US,D,20070808,000000,19.1981,19.5688,19.1981,19.4459,208872.66614224,0
+ASA.US,D,20070809,000000,19.0742,19.2621,18.7835,19.1412,142137.01316262,0
+ASA.US,D,20070810,000000,19.0003,19.353,18.9163,19.1981,190263.26257982,0
+ASA.US,D,20070813,000000,19.2451,19.2451,18.7745,18.8974,167161.38186809,0
+ASA.US,D,20070814,000000,18.9163,18.9163,18.3918,18.4477,172295.35553171,0
+ASA.US,D,20070815,000000,18.3718,18.3718,17.8861,17.9151,201814.20293569,0
+ASA.US,D,20070816,000000,17.6074,17.6433,16.7061,16.831,396891.19130929,0
+ASA.US,D,20070817,000000,17.1677,17.4175,16.841,16.9159,338494.99301564,0
+ASA.US,D,20070820,000000,17.0668,17.4845,16.831,17.0198,361273.62353374,0
+ASA.US,D,20070821,000000,17.0578,17.4365,17.0578,17.3785,130264.8241623,0
+ASA.US,D,20070822,000000,17.6993,17.9911,17.6074,17.9051,151438.21223275,0
+ASA.US,D,20070823,000000,18.075,18.2329,17.7642,17.8961,157536.93260432,0
+ASA.US,D,20070824,000000,17.9521,18.3997,17.8861,18.2409,161065.6638203,0
+ASA.US,D,20070827,000000,18.3078,18.5896,18.102,18.1849,268229.60804545,0
+ASA.US,D,20070828,000000,18.046,18.2039,17.7742,17.8582,310580.38728472,0
+ASA.US,D,20070829,000000,17.9151,18.2888,17.9151,18.111,302880.42756387,0
+ASA.US,D,20070830,000000,18.0001,18.3448,17.9331,18.1939,96573.747478857,0
+ASA.US,D,20070831,000000,18.3718,18.7835,18.3718,18.6935,184165.54298285,0
+ASA.US,D,20070904,000000,18.7555,19.2961,18.7375,19.2621,170049.61734435,0
+ASA.US,D,20070905,000000,19.1222,19.2531,18.9813,19.1502,151118.96513749,0
+ASA.US,D,20070906,000000,19.362,20.0365,19.362,20.0365,383094.51276605,0
+ASA.US,D,20070907,000000,20.2233,20.3472,19.8416,19.9615,290366.74204925,0
+ASA.US,D,20070910,000000,20.1494,20.1954,19.8866,20.0834,304485.67001153,0
+ASA.US,D,20070911,000000,20.1784,20.5421,20.0565,20.4492,161065.6638203,0
+ASA.US,D,20070912,000000,20.3842,20.5711,20.2623,20.5711,256998.91555944,0
+ASA.US,D,20070913,000000,20.4681,20.8149,20.3552,20.637,147267.98450247,0
+ASA.US,D,20070914,000000,20.5711,20.7969,20.2893,20.3842,221707.60030131,0
+ASA.US,D,20070917,000000,20.4771,20.656,20.3183,20.3552,182564.30363357,0
+ASA.US,D,20070918,000000,20.5231,20.9897,20.1594,20.9358,280423.04569022,0
+ASA.US,D,20070919,000000,21.3365,21.5043,21.1596,21.2815,360312.87992417,0
+ASA.US,D,20070920,000000,21.7202,22.0399,21.7002,21.955,369296.83344823,0
+ASA.US,D,20070921,000000,22.002,22.0399,21.7871,21.928,278496.55459812,0
+ASA.US,D,20070924,000000,21.993,22.4606,21.965,22.2717,646508.39346855,0
+ASA.US,D,20070925,000000,22.1109,22.4506,21.993,22.3667,359670.38263527,0
+ASA.US,D,20070926,000000,22.4606,22.6005,22.2807,22.4606,561806.83499001,0
+ASA.US,D,20070927,000000,22.5535,22.8433,22.5266,22.8433,335606.75753938,0
+ASA.US,D,20070928,000000,23.0022,23.4568,22.9922,23.3139,691427.16031422,0
+ASA.US,D,20071001,000000,23.3039,23.4019,23.0671,23.3739,279778.54685213,0
+ASA.US,D,20071002,000000,22.6285,22.8143,22.2897,22.6095,349725.68550165,0
+ASA.US,D,20071003,000000,22.5625,22.6734,22.4416,22.4416,194112.24166565,0
+ASA.US,D,20071004,000000,22.2138,22.7854,22.0209,22.7854,406836.8892175,0
+ASA.US,D,20071005,000000,22.7854,23.237,22.6195,23.1341,145343.49495955,0
+ASA.US,D,20071008,000000,22.9103,22.9562,22.5715,22.6195,178071.82648424,0
+ASA.US,D,20071009,000000,22.5076,22.9462,22.5076,22.9272,159459.42059805,0
+ASA.US,D,20071010,000000,23.209,23.3139,22.9372,22.9852,159459.42059805,0
+ASA.US,D,20071011,000000,23.218,23.9824,22.9562,23.1431,400739.16962053,0
+ASA.US,D,20071012,000000,23.3739,23.7956,23.3739,23.7586,183524.04646854,0
+ASA.US,D,20071015,000000,24.3391,24.3391,23.8435,23.9285,326622.80401532,0
+ASA.US,D,20071016,000000,23.7686,23.7686,23.3739,23.5787,138285.03175301,0
+ASA.US,D,20071017,000000,23.8725,23.9824,22.9272,22.9922,163631.64987752,0
+ASA.US,D,20071018,000000,23.1431,23.4658,23.0022,23.3459,109087.43299348,0
+ASA.US,D,20071019,000000,23.6447,23.6447,23.247,23.266,163313.40355685,0
+ASA.US,D,20071022,000000,22.7484,23.0022,22.5535,22.6644,484161.73816883,0
+ASA.US,D,20071023,000000,23.0671,23.1531,22.8433,22.9752,129942.57474326,0
+ASA.US,D,20071024,000000,23.0202,23.266,23.0022,23.1721,235180.02787631,0
+ASA.US,D,20071025,000000,23.4099,23.8995,23.209,23.8435,214325.88690113,0
+ASA.US,D,20071026,000000,24.2362,24.3771,24.1033,24.3771,90481.031754846,0
+ASA.US,D,20071029,000000,24.471,24.7418,24.471,24.6849,175183.59100798,0
+ASA.US,D,20071030,000000,24.1883,24.4151,24.0943,24.2172,151438.21223275,0
+ASA.US,D,20071031,000000,24.2742,25.0306,24.2742,25.0306,240959.50115262,0
+ASA.US,D,20071101,000000,24.4431,24.7518,24.0574,24.2842,217535.37102184,0
+ASA.US,D,20071102,000000,24.591,24.9387,24.2172,24.8917,126093.59565743,0
+ASA.US,D,20071105,000000,24.8358,24.8358,24.3212,24.4431,198284.47094512,0
+ASA.US,D,20071106,000000,24.7518,25.3853,24.7518,25.3664,191267.0394969,0
+ASA.US,D,20071107,000000,25.5532,25.6641,25.2345,25.2345,201524.97907823,0
+ASA.US,D,20071108,000000,25.5162,26.0768,25.0586,25.1245,582698.00462515,0
+ASA.US,D,20071109,000000,25.0306,25.4513,24.7988,24.9936,189238.46939628,0
+ASA.US,D,20071112,000000,24.7798,24.7798,23.4758,23.5967,357938.04181427,0
+ASA.US,D,20071113,000000,23.6257,24.0394,23.3739,23.4948,460130.13785991,0
+ASA.US,D,20071114,000000,23.8535,24.2932,23.8535,23.9544,175503.83887783,0
+ASA.US,D,20071115,000000,23.5498,23.7586,23.1431,23.1631,381167.02089936,0
+ASA.US,D,20071116,000000,23.4658,23.5318,23.0961,23.295,128659.58171465,0
+ASA.US,D,20071119,000000,23.237,23.3039,22.6734,22.8813,304485.67001153,0
+ASA.US,D,20071120,000000,22.5445,22.8813,22.4236,22.8433,228537.88690058,0
+ASA.US,D,20071121,000000,22.8433,22.8523,22.3097,22.4686,165654.21533058,0
+ASA.US,D,20071123,000000,22.4416,23.3839,22.4416,23.295,104924.21068535,0
+ASA.US,D,20071126,000000,23.4478,23.4478,22.7674,22.7774,318603.59719921,0
+ASA.US,D,20071127,000000,22.4416,22.5076,22.2528,22.2807,577204.75288252,0
+ASA.US,D,20071128,000000,22.8523,22.8523,22.3187,22.7574,210473.90549152,0
+ASA.US,D,20071129,000000,22.8523,23.0861,22.6475,22.8243,83580.690934043,0
+ASA.US,D,20071130,000000,22.9182,23.19,22.7774,22.8333,166844.13632201,0
+ASA.US,D,20071203,000000,22.6924,23.295,22.6924,23.218,209836.41207558,0
+ASA.US,D,20071204,000000,22.8913,23.4478,22.8913,23.3209,158865.96126422,0
+ASA.US,D,20071205,000000,23.3209,23.4378,23.0961,23.3039,99142.735859858,0
+ASA.US,D,20071206,000000,23.209,23.7206,23.0202,23.6827,212401.39735821,0
+ASA.US,D,20071207,000000,23.6827,23.6827,23.1631,23.4568,73794.116186162,0
+ASA.US,D,20071210,000000,23.3739,23.8435,23.3739,23.5787,105238.45390765,0
+ASA.US,D,20071211,000000,23.7296,23.7486,23.0022,23.0022,145968.97908036,0
+ASA.US,D,20071212,000000,23.0671,23.4299,23.0671,23.276,64810.162662108,0
+ASA.US,D,20071213,000000,23.228,23.3039,22.2138,22.7674,229408.56079675,0
+ASA.US,D,20071214,000000,22.4416,22.9103,22.2997,22.3287,232611.03949531,0
+ASA.US,D,20071217,000000,22.3187,22.3287,21.955,22.0489,513037.08750931,0
+ASA.US,D,20071218,000000,22.1858,22.2717,21.6342,21.8441,226198.07590145,0
+ASA.US,D,20071219,000000,21.6912,21.6912,21.4304,21.5133,165878.38883948,0
+ASA.US,D,20071220,000000,21.5133,21.5133,20.7589,20.9738,350368.18279055,0
+ASA.US,D,20071221,000000,21.3844,22.2807,21.3455,22.0949,241598.99611774,0
+ASA.US,D,20071224,000000,22.1289,22.1289,22.0679,22.1209,32727.330750097,0
+ASA.US,D,20071226,000000,22.1109,22.4506,22.0679,22.3847,207590.67388822,0
+ASA.US,D,20071227,000000,22.4686,23.209,22.3847,22.8143,381176.0278707,0
+ASA.US,D,20071228,000000,23.1241,23.9634,23.0491,23.7686,263255.75831675,0
+ASA.US,D,20071231,000000,23.4478,23.5787,22.8053,23.4299,169408.12083004,0
+ASA.US,D,20080102,000000,23.8435,24.471,23.6827,24.4331,388963.05498116,0
+ASA.US,D,20080103,000000,24.498,25.4883,24.4331,25.2924,339133.48720616,0
+ASA.US,D,20080104,000000,25.1335,25.2065,24.7888,24.8178,389479.45467131,0
+ASA.US,D,20080107,000000,24.8268,24.9846,24.1503,24.2362,301275.18511622,0
+ASA.US,D,20080108,000000,25.1515,25.7301,24.9097,25.4513,484161.73816883,0
+ASA.US,D,20080109,000000,25.3114,25.6931,24.7798,25.4982,286517.76296342,0
+ASA.US,D,20080110,000000,25.1515,25.9279,25.0776,25.7211,247371.46397189,0
+ASA.US,D,20080111,000000,25.6841,26.1787,25.6461,25.805,166519.88535378,0
+ASA.US,D,20080114,000000,26.1537,26.4245,25.9949,26.0308,268547.85436612,0
+ASA.US,D,20080115,000000,25.9659,26.1977,25.1795,25.4043,346354.07589682,0
+ASA.US,D,20080116,000000,25.1066,25.2155,23.6547,24.0484,650680.62274801,0
+ASA.US,D,20080117,000000,24.3861,24.545,23.6357,23.8345,295502.71726206,0
+ASA.US,D,20080118,000000,24.1983,24.1983,23.1241,23.3839,389509.47790911,0
+ASA.US,D,20080122,000000,21.8821,23.6067,21.7961,23.6067,479989.50888936,0
+ASA.US,D,20080123,000000,23.5038,23.5038,22.4786,23.3549,585225.96124782,0
+ASA.US,D,20080124,000000,23.8435,24.9287,23.8435,24.8358,260530.6490992,0
+ASA.US,D,20080125,000000,24.8737,25.2444,24.1693,24.1883,272720.08364559,0
+ASA.US,D,20080128,000000,24.0943,24.536,23.8725,24.3771,170695.11695703,0
+ASA.US,D,20080129,000000,24.1693,24.2932,24.0484,24.1223,109409.68241252,0
+ASA.US,D,20080130,000000,24.0943,24.9567,23.9544,24.508,205023.6870564,0
+ASA.US,D,20080131,000000,24.471,24.9936,24.1223,24.9936,188981.27032581,0
+ASA.US,D,20080201,000000,25.0876,25.1515,24.6189,24.8997,323417.32299298,0
+ASA.US,D,20080204,000000,24.7328,24.9097,24.1693,24.8547,182239.05189074,0
+ASA.US,D,20080205,000000,24.3122,24.3771,23.6737,23.9085,821853.10918605,0
+ASA.US,D,20080206,000000,24.2172,24.517,24.0943,24.1033,125773.34778757,0
+ASA.US,D,20080207,000000,23.9375,24.3771,23.9375,24.1223,138285.03175301,0
+ASA.US,D,20080208,000000,24.1223,24.6569,24.0104,24.3861,140853.01935942,0
+ASA.US,D,20080211,000000,24.3491,24.7518,24.0843,24.591,169408.12083004,0
+ASA.US,D,20080212,000000,24.6939,24.9387,24.1883,24.2072,172613.60185238,0
+ASA.US,D,20080213,000000,24.2262,24.8448,24.0104,24.7708,202424.6754376,0
+ASA.US,D,20080214,000000,24.7798,25.2345,24.7798,24.7988,224102.45390308,0
+ASA.US,D,20080215,000000,24.8737,25.1066,24.536,24.8917,138285.03175301,0
+ASA.US,D,20080219,000000,25.4333,25.861,25.2634,25.861,468790.84119033,0
+ASA.US,D,20080220,000000,25.759,26.0129,25.6371,25.9369,214007.64058046,0
+ASA.US,D,20080221,000000,26.1787,26.7233,26.1348,26.7233,427603.96280307,0
+ASA.US,D,20080222,000000,26.4805,26.7143,26.2916,26.6314,119482.47869409,0
+ASA.US,D,20080225,000000,26.6883,26.6963,26.1058,26.3296,144060.50193094,0
+ASA.US,D,20080226,000000,26.0868,26.7143,25.9849,26.7143,284112.90161572,0
+ASA.US,D,20080227,000000,26.7972,27.174,26.7143,27.0131,175183.59100798,0
+ASA.US,D,20080228,000000,27.0041,27.2369,26.7972,27.135,142137.01316262,0
+ASA.US,D,20080229,000000,26.7143,27.3398,26.4805,27.3029,232478.937249,0
+ASA.US,D,20080303,000000,27.3029,27.9184,27.1829,27.6036,256294.37024576,0
+ASA.US,D,20080304,000000,27.8804,28.0882,26.8352,27.5087,355822.40432404,0
+ASA.US,D,20080305,000000,27.5846,28.347,27.5846,28.0503,267125.75366904,0
+ASA.US,D,20080306,000000,27.9364,28.1442,27.3848,27.8055,201224.74670024,0
+ASA.US,D,20080307,000000,27.6136,27.7405,27.07,27.3758,235116.97907694,0
+ASA.US,D,20080310,000000,26.9561,27.118,26.3386,26.6504,314273.245534,0
+ASA.US,D,20080311,000000,27.6036,27.6036,26.8352,27.4517,267453.00696105,0
+ASA.US,D,20080312,000000,27.6136,27.8894,27.4897,27.5377,225235.33074269,0
+ASA.US,D,20080313,000000,27.3948,28.2901,27.3948,28.1442,322617.70409293,0
+ASA.US,D,20080314,000000,28.2101,28.6798,27.9364,28.6798,321663.96590552,0
+ASA.US,D,20080317,000000,28.2901,28.8636,27.3398,28.1912,524263.77689695,0
+ASA.US,D,20080318,000000,28.0783,28.2101,26.6963,26.8072,314430.36714515,0
+ASA.US,D,20080319,000000,26.1977,26.2726,25.1515,25.2444,723106.68006514,0
+ASA.US,D,20080320,000000,24.7139,24.7139,23.7206,24.2172,900851.25325737,0
+ASA.US,D,20080324,000000,24.3212,24.4051,23.6926,23.9085,410044.37178903,0
+ASA.US,D,20080325,000000,24.0004,24.7139,24.0004,24.6099,208548.41517401,0
+ASA.US,D,20080326,000000,24.4521,25.1335,24.4521,25.0876,239287.20680722,0
+ASA.US,D,20080327,000000,24.591,25.2255,24.526,25.0876,357103.39580346,0
+ASA.US,D,20080328,000000,24.8997,25.2065,24.6189,25.1335,136681.79085454,0
+ASA.US,D,20080331,000000,25.5912,25.87,24.8448,25.5352,769713.75364971,0
+ASA.US,D,20080401,000000,24.9567,25.0306,24.4621,24.6669,506297.87139803,0
+ASA.US,D,20080402,000000,24.8268,25.7031,24.8268,25.6461,269833.84971851,0
+ASA.US,D,20080403,000000,25.5712,26.0678,25.4803,25.9089,155932.69093126,0
+ASA.US,D,20080404,000000,25.88,26.4145,25.88,26.0498,216570.6243139,0
+ASA.US,D,20080407,000000,26.2347,26.9381,26.2157,26.6314,394323.20370288,0
+ASA.US,D,20080408,000000,26.3196,26.3196,25.9469,26.1437,296304.3377113,0
+ASA.US,D,20080409,000000,26.2537,26.6404,26.0228,26.1787,308976.14561166,0
+ASA.US,D,20080410,000000,26.1148,26.3586,25.9279,26.3196,185130.28969079,0
+ASA.US,D,20080411,000000,26.2826,26.3956,26.0588,26.1627,200529.20835789,0
+ASA.US,D,20080414,000000,26.2347,26.3856,26.0588,26.1627,111608.384194,0
+ASA.US,D,20080415,000000,26.3006,26.6314,26.2826,26.4615,44326.308286444,0
+ASA.US,D,20080416,000000,27.099,27.4517,27.051,27.3948,181438.4322161,0
+ASA.US,D,20080417,000000,27.2649,27.3118,26.8632,27.118,155738.54066016,0
+ASA.US,D,20080418,000000,26.5844,26.6404,26.0408,26.6404,269211.36792148,0
+ASA.US,D,20080421,000000,26.6024,26.6404,26.2916,26.3586,217837.60494902,0
+ASA.US,D,20080422,000000,26.3956,26.7972,26.2637,26.6693,111895.60650228,0
+ASA.US,D,20080423,000000,26.2447,26.2447,25.3294,25.3943,244243.04259324,0
+ASA.US,D,20080424,000000,25.3943,25.3943,24.3581,24.4431,246547.82648161,0
+ASA.US,D,20080425,000000,24.7618,25.0126,24.573,24.8078,122848.08365135,0
+ASA.US,D,20080428,000000,25.0126,25.1875,24.9287,24.9657,134545.13709785,0
+ASA.US,D,20080429,000000,24.555,24.555,23.8435,23.8905,184696.95429189,0
+ASA.US,D,20080430,000000,23.9924,24.4431,23.6827,24.3212,292531.41749456,0
+ASA.US,D,20080501,000000,23.9375,24.0394,23.257,23.6447,296589.55847039,0
+ASA.US,D,20080502,000000,23.8905,24.1503,23.6447,23.6637,168452.38109344,0
+ASA.US,D,20080505,000000,24.0004,24.3671,23.9924,24.2652,179341.80944314,0
+ASA.US,D,20080506,000000,24.471,24.8827,24.471,24.8637,184165.54298285,0
+ASA.US,D,20080507,000000,24.7228,24.8827,24.517,24.6279,225071.20370939,0
+ASA.US,D,20080508,000000,24.7798,25.5532,24.7798,25.3753,159101.14329365,0
+ASA.US,D,20080509,000000,25.4982,25.6371,24.9846,25.3853,151252.0681584,0
+ASA.US,D,20080512,000000,25.1615,25.7401,25.1615,25.6281,72940.455458077,0
+ASA.US,D,20080513,000000,25.5352,25.5352,24.7888,25.1335,141759.72114095,0
+ASA.US,D,20080514,000000,25.0876,25.3664,24.7888,24.8997,136121.35708229,0
+ASA.US,D,20080515,000000,25.1425,25.778,25.1425,25.7401,161465.97365762,0
+ASA.US,D,20080516,000000,26.5285,26.5285,26.0228,26.3386,175005.45313037,0
+ASA.US,D,20080519,000000,26.3006,26.9012,26.3006,26.7783,159721.62354149,0
+ASA.US,D,20080520,000000,26.8542,27.4707,26.8072,27.4228,128635.56312441,0
+ASA.US,D,20080521,000000,27.4038,27.6776,26.8632,26.8632,204441.2362431,0
+ASA.US,D,20080522,000000,26.9941,27.3678,26.8352,26.9191,345063.07667147,0
+ASA.US,D,20080523,000000,27.0421,27.2739,26.9112,26.9851,141769.72888688,0
+ASA.US,D,20080527,000000,26.5095,26.6024,26.0228,26.1437,203473.48721138,0
+ASA.US,D,20080528,000000,26.0129,26.2916,25.9369,26.2826,92837.855922068,0
+ASA.US,D,20080529,000000,25.9659,25.9659,25.1335,25.4043,164275.14794101,0
+ASA.US,D,20080530,000000,25.5442,25.7031,25.4333,25.6841,51929.192871744,0
+ASA.US,D,20080602,000000,25.759,25.9469,25.5262,25.6182,79148.260260317,0
+ASA.US,D,20080603,000000,25.4513,25.6182,25.1875,25.1875,124585.42834532,0
+ASA.US,D,20080604,000000,25.1875,25.2634,24.9747,25.0126,54370.082104802,0
+ASA.US,D,20080605,000000,24.9936,25.3753,24.8268,25.2824,174422.00154248,0
+ASA.US,D,20080606,000000,25.5532,25.88,25.4043,25.5912,133161.06583531,0
+ASA.US,D,20080609,000000,25.4883,25.5912,25.1066,25.1066,68150.748254543,0
+ASA.US,D,20080610,000000,24.9477,24.9477,23.9185,23.9185,192244.79627456,0
+ASA.US,D,20080611,000000,24.1783,24.2742,23.9634,24.0004,95772.127029623,0
+ASA.US,D,20080612,000000,23.6827,23.7686,23.257,23.5038,2422818.2462275,0
+ASA.US,D,20080613,000000,23.4378,23.5408,23.1051,23.1151,2392416.7156322,0
+ASA.US,D,20080616,000000,23.3919,24.3122,23.3919,24.2742,3099435.9441101,0
+ASA.US,D,20080617,000000,24.471,24.471,23.8815,23.8815,701213.7350621,0
+ASA.US,D,20080618,000000,23.8905,24.3122,23.8345,24.1783,282103.34623237,0
+ASA.US,D,20080619,000000,24.4521,24.7618,23.8995,24.0004,95778.131677183,0
+ASA.US,D,20080620,000000,24.1883,24.2172,23.5318,23.7486,139470.94964607,0
+ASA.US,D,20080623,000000,23.4948,23.7866,23.276,23.7026,454531.80478499,0
+ASA.US,D,20080624,000000,23.7686,24.0654,23.5877,23.6926,362690.72035785,0
+ASA.US,D,20080625,000000,23.9634,23.9634,23.4948,23.7586,2102646.4352406,0
+ASA.US,D,20080626,000000,24.517,24.9387,24.48,24.8737,2171295.5692426,0
+ASA.US,D,20080627,000000,25.4883,26.3486,25.1615,26.1627,302833.39115799,0
+ASA.US,D,20080630,000000,25.823,26.7783,25.788,26.3856,281886.17814562,0
+ASA.US,D,20080701,000000,26.6504,26.6504,26.1148,26.1537,518250.12236581,0
+ASA.US,D,20080702,000000,25.6002,26.0958,25.4333,25.5352,397764.86752924,0
+ASA.US,D,20080703,000000,25.2444,25.2444,24.2742,24.8637,973992.8644087,0
+ASA.US,D,20080707,000000,24.555,24.9287,23.8245,24.8078,672808.74978047,0
+ASA.US,D,20080708,000000,24.591,24.7139,24.0843,24.526,478285.18975697,0
+ASA.US,D,20080709,000000,24.6189,25.3753,24.6189,24.8448,326195.47326398,0
+ASA.US,D,20080710,000000,24.9657,25.5262,24.9657,25.3214,313775.86056113,0
+ASA.US,D,20080711,000000,25.6931,26.4045,25.6931,26.2447,691806.45388508,0
+ASA.US,D,20080714,000000,26.3856,27.118,26.1537,26.9191,453132.72190356,0
+ASA.US,D,20080715,000000,28.0123,28.0123,26.4145,26.4905,179765.13709611,0
+ASA.US,D,20080716,000000,27.164,27.164,25.6371,25.805,180424.64755309,0
+ASA.US,D,20080717,000000,25.815,26.4245,25.3474,25.4423,99171.758323064,0
+ASA.US,D,20080718,000000,25.3394,25.7121,25.2544,25.3753,92510.602630059,0
+ASA.US,D,20080721,000000,25.4883,25.861,25.2065,25.788,87895.030205759,0
+ASA.US,D,20080722,000000,26.3106,26.3106,25.1335,25.2444,125252.94499905,0
+ASA.US,D,20080723,000000,25.4043,25.4043,23.4658,24.1403,1025466.7048405,0
+ASA.US,D,20080724,000000,24.2932,24.3022,23.4848,23.6257,359673.38495905,0
+ASA.US,D,20080725,000000,23.6737,24.0484,23.3549,23.8435,458921.20215121,0
+ASA.US,D,20080728,000000,22.7114,23.8056,22.7114,23.3739,383214.60571725,0
+ASA.US,D,20080729,000000,23.295,23.3279,22.6734,22.7574,211821.94886869,0
+ASA.US,D,20080730,000000,22.3667,22.9003,22.0399,22.8913,497583.12623957,0
+ASA.US,D,20080731,000000,22.9182,23.5228,22.9182,23.3549,335640.78387555,0
+ASA.US,D,20080801,000000,23.1431,23.3839,22.7854,22.7953,266586.33616325,0
+ASA.US,D,20080804,000000,22.3477,22.7204,21.891,22.1029,465878.58712383,0
+ASA.US,D,20080805,000000,21.901,21.965,20.9078,20.9817,413150.77612663,0
+ASA.US,D,20080806,000000,21.1596,21.5883,21.1596,21.4204,514748.41206386,0
+ASA.US,D,20080807,000000,21.5043,21.5043,20.9168,21.0177,192272.81796317,0
+ASA.US,D,20080808,000000,20.8049,20.8049,19.5968,19.6828,335606.75753938,0
+ASA.US,D,20080811,000000,19.8326,20.1034,18.6745,19.9436,561318.45698848,0
+ASA.US,D,20080812,000000,19.6348,19.8047,19.1881,19.5219,374140.5824798,0
+ASA.US,D,20080813,000000,19.5868,20.2623,19.5688,20.1034,352977.20215528,0
+ASA.US,D,20080814,000000,20.0645,20.1494,19.409,19.4549,303895.21300148,0
+ASA.US,D,20080815,000000,19.0283,19.1692,18.6176,18.9163,275244.03716989,0
+ASA.US,D,20080818,000000,19.1602,19.5788,19.1602,19.372,384715.7676072,0
+ASA.US,D,20080819,000000,19.2171,19.7857,19.0562,19.6348,241291.7583176,0
+ASA.US,D,20080820,000000,19.9346,19.9346,19.2451,19.4939,155658.4786927,0
+ASA.US,D,20080821,000000,19.7857,20.5611,19.7857,20.5231,296489.48101106,0
+ASA.US,D,20080822,000000,20.3372,20.3372,19.8047,20.1404,344805.87760099,0
+ASA.US,D,20080825,000000,20.1034,20.2713,19.9156,20.0175,100227.575519,0
+ASA.US,D,20080826,000000,20.1494,20.1594,19.8776,19.9995,163586.61502082,0
+ASA.US,D,20080827,000000,20.1314,20.5421,20.1314,20.3183,116240.96978639,0
+ASA.US,D,20080828,000000,20.7409,20.8698,20.0934,20.2803,142385.20526176,0
+ASA.US,D,20080829,000000,20.3472,20.3752,20.0275,20.1494,72493.109214872,0
+ASA.US,D,20080902,000000,19.1412,19.2961,18.9723,19.1881,195795.54453159,0
+ASA.US,D,20080903,000000,19.1602,19.353,18.4667,18.6655,216860.84894596,0
+ASA.US,D,20080904,000000,18.8024,18.8604,18.027,18.3168,416836.62895376,0
+ASA.US,D,20080905,000000,18.5147,18.5796,17.8492,18.3268,253656.32841782,0
+ASA.US,D,20080908,000000,18.5426,18.6266,17.2966,17.3526,309594.62431032,0
+ASA.US,D,20080909,000000,17.0858,17.0858,16.0076,16.0076,551499.85745361,0
+ASA.US,D,20080910,000000,16.1945,16.4293,15.6509,16.1945,332147.07977034,0
+ASA.US,D,20080911,000000,15.8757,16.2514,15.0364,16.0456,683806.26178624,0
+ASA.US,D,20080912,000000,16.5772,17.4465,16.3184,17.1137,343323.73042831,0
+ASA.US,D,20080915,000000,16.9629,17.1307,16.5032,16.5772,250375.78930098,0
+ASA.US,D,20080916,000000,16.1295,16.6871,15.8307,16.6241,159721.62354149,0
+ASA.US,D,20080917,000000,16.812,18.6845,16.774,18.2888,409449.91168061,0
+ASA.US,D,20080918,000000,18.9074,19.0742,17.0758,17.2966,595272.73738996,0
+ASA.US,D,20080919,000000,17.5604,18.1579,17.2327,17.8032,267357.93337469,0
+ASA.US,D,20080922,000000,18.3997,19.6538,18.3918,19.324,457337.97674461,0
+ASA.US,D,20080923,000000,19.6158,19.6158,18.6655,18.8894,219536.92020844,0
+ASA.US,D,20080924,000000,18.7645,19.4739,18.7285,19.4739,140333.61734549,0
+ASA.US,D,20080925,000000,19.4459,19.4549,18.5986,18.8894,175258.64910248,0
+ASA.US,D,20080926,000000,19.0932,19.4839,18.4667,18.5796,145227.40510673,0
+ASA.US,D,20080929,000000,18.3078,18.6176,17.6253,18.1579,225108.23236934,0
+ASA.US,D,20080930,000000,18.1579,18.1579,17.1487,17.3526,132004.17040546,0
+ASA.US,D,20081001,000000,17.4175,17.6074,17.2147,17.4944,119356.38109533,0
+ASA.US,D,20081002,000000,17.1387,17.1387,15.6229,15.8038,278739.74282429,0
+ASA.US,D,20081003,000000,15.6319,16.4762,15.3711,15.8577,228020.48643585,0
+ASA.US,D,20081006,000000,16.1115,16.3643,14.6606,15.7268,419636.79626581,0
+ASA.US,D,20081007,000000,16.0456,16.754,14.5048,14.5048,371976.90780908,0
+ASA.US,D,20081008,000000,15.1113,16.1295,14.9614,15.6129,411058.15645204,0
+ASA.US,D,20081009,000000,15.7848,16.5032,15.492,15.5849,267515.05498584,0
+ASA.US,D,20081010,000000,15.1203,15.492,14.4948,14.9714,375125.34467961,0
+ASA.US,D,20081013,000000,15.2872,15.2872,14.8195,15.0733,353393.5243861,0
+ASA.US,D,20081014,000000,15.5849,15.7748,15.3131,15.501,145409.54608271,0
+ASA.US,D,20081015,000000,15.455,15.51,14.3729,14.6806,265389.40974967,0
+ASA.US,D,20081016,000000,14.185,14.4668,12.3145,12.3145,385166.11617418,0
+ASA.US,D,20081017,000000,11.8378,12.6232,11.3312,12.4454,358550.51586537,0
+ASA.US,D,20081020,000000,12.7451,13.1378,12.2585,13.1009,256539.56002112,0
+ASA.US,D,20081021,000000,12.4643,12.5942,12.0806,12.0806,138572.25406128,0
+ASA.US,D,20081022,000000,11.7169,11.7269,10.5009,10.5009,265567.54762727,0
+ASA.US,D,20081023,000000,10.322,10.9575,9.75444,10.0712,245432.96358467,0
+ASA.US,D,20081024,000000,9.95729,10.4539,9.72647,10.1272,407438.35474808,0
+ASA.US,D,20081027,000000,9.8174,10.36,9.8174,9.96728,281286.71416424,0
+ASA.US,D,20081028,000000,10.4449,10.6238,9.66851,10.2581,235100.96668344,0
+ASA.US,D,20081029,000000,10.6517,11.8378,10.4919,11.8378,422775.2253904,0
+ASA.US,D,20081030,000000,12.1556,12.2215,11.632,11.9667,141421.45932841,0
+ASA.US,D,20081031,000000,12.1096,12.1096,11.584,11.8658,93068.034078527,0
+ASA.US,D,20081103,000000,11.6879,12.2295,11.6879,11.9018,208619.47017013,0
+ASA.US,D,20081104,000000,12.4554,13.3696,12.0517,13.3237,337114.92485148,0
+ASA.US,D,20081105,000000,13.2397,13.2947,12.6332,12.8281,286499.74902074,0
+ASA.US,D,20081106,000000,12.9969,13.1288,11.2373,11.3762,314541.453125,0
+ASA.US,D,20081107,000000,11.2753,12.2295,11.1084,11.3762,397795.89154163,0
+ASA.US,D,20081110,000000,11.9957,12.3714,11.8378,12.0716,192192.75599571,0
+ASA.US,D,20081111,000000,11.7829,11.7829,11.1544,11.3402,136430.59643162,0
+ASA.US,D,20081112,000000,11.2193,11.2193,10.6328,10.7347,201158.69557708,0
+ASA.US,D,20081113,000000,10.5009,11.8928,10.1911,11.8029,280689.25173204,0
+ASA.US,D,20081114,000000,11.613,12.2585,11.3592,11.5281,258835.33693815,0
+ASA.US,D,20081117,000000,11.3862,11.5281,10.8366,10.8366,134923.42989411,0
+ASA.US,D,20081118,000000,10.4449,10.7157,10.285,10.294,213026.88147902,0
+ASA.US,D,20081119,000000,10.6048,10.9285,10.5568,10.6238,496065.95195613,0
+ASA.US,D,20081120,000000,10.6238,10.6238,10.1371,10.3969,188140.61966743,0
+ASA.US,D,20081121,000000,11.0614,12.3145,10.7537,12.3145,489054.52515547,0
+ASA.US,D,20081124,000000,14.4948,14.8195,12.895,13.1828,768465.78773186,0
+ASA.US,D,20081125,000000,13.0909,13.1558,12.0996,12.4554,175973.20216209,0
+ASA.US,D,20081126,000000,12.4354,12.95,12.2115,12.8371,216968.93260203,0
+ASA.US,D,20081128,000000,12.8371,13.3986,12.6702,13.1658,89469.24864102,0
+ASA.US,D,20081201,000000,11.9208,12.932,11.6979,11.8468,384016.22616648,0
+ASA.US,D,20081202,000000,12.0617,12.3884,11.7549,11.9957,262084.85204259,0
+ASA.US,D,20081203,000000,11.7079,11.9298,11.5471,11.7639,386540.17969079,0
+ASA.US,D,20081204,000000,11.9957,12.1096,11.0814,11.2653,263223.73352977,0
+ASA.US,D,20081205,000000,11.0055,11.3762,10.5388,11.1634,419574.74824103,0
+ASA.US,D,20081208,000000,11.9957,12.4354,11.8748,12.2585,271385.05033813,0
+ASA.US,D,20081209,000000,12.3794,12.6702,12.0617,12.5583,533491.91942177,0
+ASA.US,D,20081210,000000,13.4546,13.5955,12.95,13.5855,403225.09371028,0
+ASA.US,D,20081211,000000,13.7164,14.3639,13.4736,13.8563,462533.99843302,0
+ASA.US,D,20081212,000000,13.8373,13.9962,13.5485,13.8932,226887.60959623,0
+ASA.US,D,20081215,000000,14.0141,14.7356,14.0141,14.5677,263400.87063278,0
+ASA.US,D,20081216,000000,14.0241,15.0923,14.0241,14.9794,224031.39890695,0
+ASA.US,D,20081217,000000,15.3991,15.6978,14.8385,15.0364,212973.84042558,0
+ASA.US,D,20081218,000000,15.1952,15.1952,14.0721,14.4308,140467.72114099,0
+ASA.US,D,20081219,000000,14.137,14.5138,13.9132,14.4488,149996.0960438,0
+ASA.US,D,20081222,000000,14.7456,14.9614,14.0052,14.3729,168213.19596564,0
+ASA.US,D,20081223,000000,14.165,14.9144,14.165,14.7076,161412.93260417,0
+ASA.US,D,20081224,000000,14.6227,14.8665,14.4388,14.6986,48320.399688304,0
+ASA.US,D,20081226,000000,14.5677,15.3891,14.3729,15.2312,127955.03640096,0
+ASA.US,D,20081229,000000,15.3231,15.8937,15.3231,15.7558,285827.22849404,0
+ASA.US,D,20081230,000000,15.6129,15.7368,15.3711,15.529,141810.7606452,0
+ASA.US,D,20081231,000000,15.4271,15.9606,15.3421,15.8937,216357.45932553,0
+ASA.US,D,20090102,000000,15.7748,16.0735,15.537,15.5849,130169.75057594,0
+ASA.US,D,20090105,000000,15.0833,15.2682,14.8005,15.0364,310450.28658759,0
+ASA.US,D,20090106,000000,15.2582,15.537,15.0364,15.464,254967.34313504,0
+ASA.US,D,20090107,000000,15.473,15.473,14.5767,14.5767,526066.17193948,0
+ASA.US,D,20090108,000000,14.7546,14.9055,14.5867,14.8865,371534.56543885,0
+ASA.US,D,20090109,000000,14.5327,15.0833,14.4948,14.5407,233459.69635043,0
+ASA.US,D,20090112,000000,14.3249,14.3249,13.6984,13.9222,187933.45932662,0
+ASA.US,D,20090113,000000,14.0901,14.3449,13.8083,14.0801,81469.05654218,0
+ASA.US,D,20090114,000000,13.8083,14.0801,13.2587,13.4826,165266.91556297,0
+ASA.US,D,20090115,000000,13.4826,13.7893,12.95,13.7603,218670.24941064,0
+ASA.US,D,20090116,000000,14.213,14.4308,13.7703,14.194,200320.04646789,0
+ASA.US,D,20090120,000000,14.3449,14.8475,13.9682,14.3349,202738.9186599,0
+ASA.US,D,20090121,000000,14.3159,14.4118,13.7164,14.3539,132263.37102512,0
+ASA.US,D,20090122,000000,14.2769,14.6057,14.1181,14.3349,110345.40665726,0
+ASA.US,D,20090123,000000,14.6327,15.4271,14.6327,15.1952,277131.49805286,0
+ASA.US,D,20090126,000000,15.7748,16.0356,14.9894,15.2492,152349.91788725,0
+ASA.US,D,20090127,000000,15.1493,15.2682,14.8575,15.0174,95969.279624504,0
+ASA.US,D,20090128,000000,14.9614,14.9614,14.6227,14.8285,106266.24941497,0
+ASA.US,D,20090129,000000,14.5867,15.519,14.4388,15.519,166448.83035766,0
+ASA.US,D,20090130,000000,16.1295,16.1295,15.2682,15.6229,191714.38574011,0
+ASA.US,D,20090202,000000,15.2952,15.501,14.9334,15.1113,133144.05266723,0
+ASA.US,D,20090203,000000,15.2402,15.4271,14.9984,15.2872,90442.001545708,0
+ASA.US,D,20090204,000000,15.473,15.6709,15.473,15.6709,138782.41672588,0
+ASA.US,D,20090205,000000,15.7368,15.8397,15.5849,15.8397,118356.60727662,0
+ASA.US,D,20090206,000000,15.8937,16.0356,15.6609,15.8667,94381.050344936,0
+ASA.US,D,20090209,000000,15.7078,15.8937,15.6789,15.7368,156633.23314657,0
+ASA.US,D,20090210,000000,16.1575,16.3184,15.5849,15.5849,159702.60882422,0
+ASA.US,D,20090211,000000,15.8937,16.726,15.8937,16.6341,268264.63515622,0
+ASA.US,D,20090212,000000,16.4762,16.821,16.4373,16.764,221680.57938729,0
+ASA.US,D,20090213,000000,16.8589,16.8589,16.3084,16.5602,72926.444613771,0
+ASA.US,D,20090217,000000,17.1487,17.3356,16.8489,16.8879,253212.98527299,0
+ASA.US,D,20090218,000000,16.831,16.9998,16.3733,16.9439,169493.18667047,0
+ASA.US,D,20090219,000000,16.8489,16.9629,16.4473,16.4473,359714.41671738,0
+ASA.US,D,20090220,000000,16.9159,17.2496,16.6781,16.8489,320983.43918208,0
+ASA.US,D,20090223,000000,16.831,16.831,16.3643,16.7161,163878.84120206,0
+ASA.US,D,20090224,000000,16.4842,16.6691,15.2952,15.4271,354026.01392906,0
+ASA.US,D,20090225,000000,15.4271,15.9506,15.1203,15.2212,160876.51742216,0
+ASA.US,D,20090226,000000,15.3521,15.547,14.8005,15.3991,149519.72733739,0
+ASA.US,D,20090227,000000,15.6419,15.7268,15.0923,15.3131,177060.04337042,0
+ASA.US,D,20090302,000000,15.0553,15.0553,13.8842,14.156,326577.76915862,0
+ASA.US,D,20090303,000000,13.9502,14.3829,13.7893,14.2869,356612.01547815,0
+ASA.US,D,20090304,000000,14.5587,14.6606,14.1181,14.3159,125915.45777982,0
+ASA.US,D,20090305,000000,14.3059,14.9794,14.204,14.9794,193763.97210719,0
+ASA.US,D,20090306,000000,15.0833,15.4081,14.7925,14.9244,164635.4267946,0
+ASA.US,D,20090309,000000,14.8005,14.8005,13.8653,13.9132,1026131.2191704,0
+ASA.US,D,20090310,000000,14.0991,14.137,13.2397,13.3327,291798.85049226,0
+ASA.US,D,20090311,000000,13.3527,14.165,13.3527,14.1081,324094.84739265,0
+ASA.US,D,20090312,000000,14.3349,14.6227,14.2969,14.6227,185586.64290533,0
+ASA.US,D,20090313,000000,14.8005,14.8285,14.5407,14.7726,159136.17040441,0
+ASA.US,D,20090316,000000,14.6227,14.8955,14.5767,14.7546,271984.51431951,0
+ASA.US,D,20090317,000000,14.5407,14.6137,14.2679,14.4768,139813.21455698,0
+ASA.US,D,20090318,000000,14.0431,15.8757,13.9402,15.7848,231959.53523507,0
+ASA.US,D,20090319,000000,16.6691,16.9439,16.4473,16.5502,370197.5305822,0
+ASA.US,D,20090320,000000,16.3453,16.6241,16.2514,16.4942,108429.92408568,0
+ASA.US,D,20090323,000000,16.3184,16.812,16.3184,16.6051,139842.23702018,0
+ASA.US,D,20090324,000000,16.2044,16.6511,15.8857,16.4473,130456.97288421,0
+ASA.US,D,20090325,000000,16.5222,17.1387,16.2894,16.9259,93381.27652623,0
+ASA.US,D,20090326,000000,17.1387,17.2966,16.9069,17.0858,160122.93415341,0
+ASA.US,D,20090327,000000,16.831,17.0478,16.4193,16.5412,62119.079780724,0
+ASA.US,D,20090330,000000,16.5502,16.831,16.0266,16.3274,84472.381096673,0
+ASA.US,D,20090331,000000,16.4023,16.6871,16.1475,16.6591,47480.749804525,0
+ASA.US,D,20090401,000000,16.812,17.2237,16.793,17.2237,151127.97210883,0
+ASA.US,D,20090402,000000,17.1387,17.1387,16.3833,16.6241,124259.17582791,0
+ASA.US,D,20090403,000000,16.5122,16.5412,15.7368,16.1115,235285.10920861,0
+ASA.US,D,20090406,000000,15.51,15.556,15.0553,15.3421,289226.85978748,0
+ASA.US,D,20090407,000000,15.3891,15.9227,15.3891,15.5759,131566.83190818,0
+ASA.US,D,20090408,000000,15.6509,15.7748,15.3231,15.473,202868.01858244,0
+ASA.US,D,20090409,000000,15.4271,15.6229,15.3041,15.3131,216634.67388787,0
+ASA.US,D,20090413,000000,15.7648,16.745,15.6789,15.7368,233375.63128459,0
+ASA.US,D,20090414,000000,15.7748,15.8118,15.6419,15.6978,155850.62741461,0
+ASA.US,D,20090415,000000,15.8217,15.9976,15.6609,15.9976,103390.02323382,0
+ASA.US,D,20090416,000000,15.8497,15.8497,15.3801,15.5939,103673.24244373,0
+ASA.US,D,20090417,000000,15.455,15.464,15.1673,15.4181,152392.95119476,0
+ASA.US,D,20090420,000000,15.5659,15.5849,15.3891,15.537,284735.38341275,0
+ASA.US,D,20090421,000000,15.5849,15.7648,15.0084,15.1493,61936.938804744,0
+ASA.US,D,20090422,000000,15.3991,15.51,15.1952,15.2582,51521.877612271,0
+ASA.US,D,20090423,000000,15.5939,15.7938,15.2682,15.6319,233252.53600962,0
+ASA.US,D,20090424,000000,15.8577,16.4293,15.8577,16.2414,198471.61579407,0
+ASA.US,D,20090427,000000,15.8497,16.3543,15.8497,16.2894,216016.19518921,0
+ASA.US,D,20090428,000000,16.0546,16.5122,15.8118,16.0356,385534.40122452,0
+ASA.US,D,20090429,000000,16.3084,16.6141,16.2414,16.5312,140378.65220219,0
+ASA.US,D,20090430,000000,16.4103,16.4103,16.1855,16.4103,157695.05499006,0
+ASA.US,D,20090501,000000,16.2514,16.5602,16.1475,16.3733,59672.185900106,0
+ASA.US,D,20090504,000000,16.783,17.0288,16.783,16.9339,269619.68395555,0
+ASA.US,D,20090505,000000,17.1677,17.1957,16.9159,16.9629,81834.339268734,0
+ASA.US,D,20090506,000000,17.4265,17.6343,17.3785,17.6343,105598.73276124,0
+ASA.US,D,20090507,000000,17.6613,17.9521,17.3526,17.4944,90236.842754081,0
+ASA.US,D,20090508,000000,18.3918,18.3918,17.5034,17.9231,145258.42911912,0
+ASA.US,D,20090511,000000,17.8861,18.0001,17.5794,17.9811,63206.921763641,0
+ASA.US,D,20090512,000000,17.9051,18.6745,17.9051,18.6745,135092.56080038,0
+ASA.US,D,20090513,000000,18.3918,18.7745,17.9811,18.13,163383.45777838,0
+ASA.US,D,20090514,000000,18.13,18.4767,17.9521,18.3268,71795.569323342,0
+ASA.US,D,20090515,000000,18.7465,18.7465,17.9521,18.13,95387.829585796,0
+ASA.US,D,20090518,000000,18.065,18.4667,17.9151,18.036,134867.38651689,0
+ASA.US,D,20090519,000000,18.075,18.8124,18.075,18.6935,131968.1425201,0
+ASA.US,D,20090520,000000,19.5319,19.5968,18.9813,19.409,161257.81254221,0
+ASA.US,D,20090521,000000,19.324,19.6348,18.8974,19.5868,138432.14561822,0
+ASA.US,D,20090522,000000,19.7397,20.0095,19.6348,19.8137,132070.22152861,0
+ASA.US,D,20090526,000000,19.324,19.9995,19.1222,19.9436,168313.27342497,0
+ASA.US,D,20090527,000000,19.9346,20.2233,19.7397,19.7857,167071.31215469,0
+ASA.US,D,20090528,000000,20.1224,20.8518,20.1224,20.8049,230406.33306627,0
+ASA.US,D,20090529,000000,21.2725,21.5043,21.1136,21.4204,323266.20602939,0
+ASA.US,D,20090601,000000,21.5043,22.0399,21.5043,21.7202,293396.08674317,0
+ASA.US,D,20090602,000000,21.928,22.5266,21.928,22.4606,329016.65684249,0
+ASA.US,D,20090603,000000,22.2048,22.3287,20.8788,20.9268,375352.52051228,0
+ASA.US,D,20090604,000000,21.2435,21.8621,21.1676,21.8161,150319.34623744,0
+ASA.US,D,20090605,000000,21.4304,21.4304,20.7589,20.8329,181998.86598835,0
+ASA.US,D,20090608,000000,20.3372,20.693,20.0175,20.5421,222183.96900772,0
+ASA.US,D,20090609,000000,21.0367,21.0367,20.4961,20.7589,110917.84972463,0
+ASA.US,D,20090610,000000,21.1136,21.1776,20.5901,20.693,95588.98527905,0
+ASA.US,D,20090611,000000,20.8788,21.1776,20.3652,20.9997,117262.76064615,0
+ASA.US,D,20090612,000000,20.1884,20.5421,20.1694,20.3183,121594.11308595,0
+ASA.US,D,20090615,000000,19.9436,20.0934,19.4739,19.4739,106236.22617717,0
+ASA.US,D,20090616,000000,20.0365,20.0365,19.419,19.5598,125770.34546379,0
+ASA.US,D,20090617,000000,19.4,19.5968,19.0093,19.4739,86956.303637244,0
+ASA.US,D,20090618,000000,19.419,19.9156,19.1791,19.353,131668.9109167,0
+ASA.US,D,20090619,000000,19.6638,19.8776,19.4739,19.8047,85654.29589136,0
+ASA.US,D,20090622,000000,18.8794,19.1881,18.7015,18.7015,143832.32532367,0
+ASA.US,D,20090623,000000,18.7015,19.1502,18.5426,18.9443,101597.63593722,0
+ASA.US,D,20090624,000000,19.5598,19.6638,19.0193,19.1222,255032.39348361,0
+ASA.US,D,20090625,000000,19.372,19.8596,19.2791,19.8596,117038.58713725,0
+ASA.US,D,20090626,000000,19.8596,19.9705,19.5868,19.7487,117792.170406,0
+ASA.US,D,20090629,000000,19.8516,19.8966,19.6538,19.8966,64475.903947946,0
+ASA.US,D,20090630,000000,20.1124,20.1124,19.314,19.7117,114301.46862457,0
+ASA.US,D,20090701,000000,19.8686,20.3083,19.8686,20.0465,99099.702552346,0
+ASA.US,D,20090702,000000,19.353,19.6738,19.1032,19.1032,58703.436093791,0
+ASA.US,D,20090706,000000,18.4477,19.0003,18.4477,18.9163,112801.30750922,0
+ASA.US,D,20090707,000000,18.9253,19.1692,18.8604,18.9253,56910.048022598,0
+ASA.US,D,20090708,000000,18.9163,18.9163,17.9431,18.1679,231883.47636598,0
+ASA.US,D,20090709,000000,18.3918,18.8604,18.3448,18.3918,79620.625868355,0
+ASA.US,D,20090710,000000,18.046,18.4957,18.046,18.3718,53732.58868887,0
+ASA.US,D,20090713,000000,18.13,18.3168,17.6433,18.2798,163479.53213933,0
+ASA.US,D,20090714,000000,18.5426,18.7285,18.5426,18.7015,83596.703327536,0
+ASA.US,D,20090715,000000,19.0093,19.5129,19.0093,19.334,94888.44306374,0
+ASA.US,D,20090716,000000,19.324,19.4739,19.0383,19.4739,106262.24631659,0
+ASA.US,D,20090717,000000,19.4739,19.6927,19.334,19.5319,109162.49108798,0
+ASA.US,D,20090720,000000,20.1494,20.2803,19.9346,20.0365,74183.417502956,0
+ASA.US,D,20090721,000000,20.3652,20.3652,19.5129,19.8326,61153.33229819,0
+ASA.US,D,20090722,000000,19.5219,20.1494,19.5219,19.8866,78970.12238271,0
+ASA.US,D,20090723,000000,19.9436,20.4132,19.8516,20.0365,113787.07048362,0
+ASA.US,D,20090724,000000,19.9905,20.2143,19.9525,20.1224,19639.200618919,0
+ASA.US,D,20090727,000000,20.1954,20.3183,20.0275,20.3183,32309.006970097,0
+ASA.US,D,20090728,000000,19.9615,19.9615,19.2081,19.6068,116576.22927514,0
+ASA.US,D,20090729,000000,19.4939,19.4939,19.1032,19.2531,73901.199067645,0
+ASA.US,D,20090730,000000,18.7115,19.8047,18.7115,19.6828,56989.109215469,0
+ASA.US,D,20090731,000000,19.8326,20.4492,19.6638,20.3552,86085.629741073,0
+ASA.US,D,20090803,000000,20.7409,20.8978,20.5901,20.675,164531.34623689,0
+ASA.US,D,20090804,000000,20.7319,21.1966,20.675,21.0177,119217.27342686,0
+ASA.US,D,20090805,000000,20.9638,21.0177,20.4492,20.9268,72800.347015015,0
+ASA.US,D,20090806,000000,21.1776,21.1866,20.684,20.9448,81309.933381845,0
+ASA.US,D,20090807,000000,21.1136,21.1136,20.5611,20.656,52324.498836097,0
+ASA.US,D,20090810,000000,20.1954,20.4592,20.1224,20.3942,70405.493413248,0
+ASA.US,D,20090811,000000,20.2233,20.2623,20.0095,20.1784,38291.637488845,0
+ASA.US,D,20090812,000000,20.0745,20.3842,20.0745,20.2523,48282.370253759,0
+ASA.US,D,20090813,000000,20.2713,20.8978,20.2713,20.7869,81302.927959692,0
+ASA.US,D,20090814,000000,20.8788,21.0087,20.0834,20.4592,82730.032529738,0
+ASA.US,D,20090817,000000,19.5968,19.7947,19.381,19.5688,126197.67621513,0
+ASA.US,D,20090818,000000,19.6738,20.0365,19.6738,19.8596,36986.627419181,0
+ASA.US,D,20090819,000000,19.4739,20.0275,19.4739,19.9525,59243.854374173,0
+ASA.US,D,20090820,000000,20.0645,20.1954,19.9436,20.0834,22147.141749729,0
+ASA.US,D,20090821,000000,20.4861,20.703,20.2713,20.4032,74455.628192333,0
+ASA.US,D,20090824,000000,20.4132,20.5421,20.1884,20.2143,105374.55925234,0
+ASA.US,D,20090825,000000,20.5611,20.656,20.2333,20.3652,80091.990701799,0
+ASA.US,D,20090826,000000,20.2803,20.2803,20.0175,20.1694,29720.00309723,0
+ASA.US,D,20090827,000000,20.3083,20.4961,19.9705,20.4312,115847.66537122,0
+ASA.US,D,20090828,000000,20.675,20.7499,20.4861,20.7319,100864.06816033,0
+ASA.US,D,20090831,000000,20.627,20.627,20.1034,20.4132,92189.353985609,0
+ASA.US,D,20090901,000000,20.3842,20.675,20.2233,20.2523,82232.647556868,0
+ASA.US,D,20090902,000000,20.7679,21.7681,20.5901,21.7581,440823.19440597,0
+ASA.US,D,20090903,000000,22.1289,22.7674,21.7482,22.6924,349185.26722127,0
+ASA.US,D,20090904,000000,22.4416,22.9372,22.1958,22.8523,117689.09062289,0
+ASA.US,D,20090908,000000,23.1241,23.6547,22.9462,23.0022,239021.0007654,0
+ASA.US,D,20090909,000000,23.5038,23.5687,22.6924,23.1051,296355.37721556,0
+ASA.US,D,20090910,000000,23.3549,23.8435,23.218,23.5787,221054.09449188,0
+ASA.US,D,20090911,000000,24.7518,24.7518,23.5787,23.9375,173345.16808009,0
+ASA.US,D,20090914,000000,23.7486,23.8345,23.5687,23.6547,125529.15878681,0
+ASA.US,D,20090915,000000,23.8156,24.1313,23.5787,24.1313,164248.12702699,0
+ASA.US,D,20090916,000000,24.6189,24.8178,24.4051,24.7228,196892.39348584,0
+ASA.US,D,20090917,000000,24.9197,24.9387,23.8056,24.1403,284358.09139108,0
+ASA.US,D,20090918,000000,24.545,24.545,23.6827,24.0004,122199.5817149,0
+ASA.US,D,20090921,000000,23.3739,23.8535,22.9182,23.8156,176071.27807224,0
+ASA.US,D,20090922,000000,24.3771,24.4241,23.9544,24.1983,314332.291235,0
+ASA.US,D,20090923,000000,24.582,24.582,23.8535,23.8535,862404.49570656,0
+ASA.US,D,20090924,000000,24.4331,24.4331,23.5498,23.6827,585519.18820366,0
+ASA.US,D,20090925,000000,23.1531,23.6157,23.1531,23.5038,252590.50347595,0
+ASA.US,D,20090928,000000,23.285,23.3739,22.9462,23.0491,262158.90936249,0
+ASA.US,D,20090929,000000,22.7953,23.4848,22.7953,23.3919,111961.65762544,0
+ASA.US,D,20090930,000000,23.6067,23.6827,23.1151,23.6257,219757.09061897,0
+ASA.US,D,20091001,000000,23.4199,23.5598,23.0022,23.1721,275502.23701496,0
+ASA.US,D,20091002,000000,22.6195,23.237,22.5166,22.8333,209562.19983702,0
+ASA.US,D,20091005,000000,22.7394,23.0671,22.6095,22.7774,326018.33616097,0
+ASA.US,D,20091006,000000,23.3039,24.0754,23.3039,23.9085,274640.57009013,0
+ASA.US,D,20091007,000000,24.0004,24.4331,23.6357,24.2932,234774.71416603,0
+ASA.US,D,20091008,000000,24.3312,25.2444,24.3312,24.9097,212932.80866725,0
+ASA.US,D,20091009,000000,24.3212,24.8997,23.9634,24.6279,127928.01548695,0
+ASA.US,D,20091012,000000,24.9477,24.9477,24.3122,24.6009,205191.81718808,0
+ASA.US,D,20091013,000000,25.0876,25.0876,24.573,24.9287,281364.77458252,0
+ASA.US,D,20091014,000000,25.3394,25.3394,24.7888,24.9657,124503.36482867,0
+ASA.US,D,20091015,000000,23.3839,24.9747,23.3839,24.582,101645.6731177,0
+ASA.US,D,20091016,000000,24.2452,24.8448,24.2452,24.7518,91037.462428721,0
+ASA.US,D,20091019,000000,24.7139,25.0496,24.3961,24.9657,85385.087525763,0
+ASA.US,D,20091020,000000,24.9097,25.2255,24.3861,24.6569,157875.19441685,0
+ASA.US,D,20091021,000000,24.7518,25.2444,24.6189,24.6189,73111.587913532,0
+ASA.US,D,20091022,000000,24.471,24.6939,24.3122,24.6669,61008.219982161,0
+ASA.US,D,20091023,000000,25.0126,25.0126,24.4431,24.4431,272961.27032258,0
+ASA.US,D,20091026,000000,23.8345,24.7418,23.4478,23.6547,132971.91943718,0
+ASA.US,D,20091027,000000,23.0961,23.7396,23.0761,23.4099,128083.13554891,0
+ASA.US,D,20091028,000000,23.3279,23.4478,22.3847,22.5266,139184.72811238,0
+ASA.US,D,20091029,000000,22.6095,23.4658,22.6095,23.247,107138.92486032,0
+ASA.US,D,20091030,000000,22.9852,22.9922,22.002,22.7114,172891.81718932,0
+ASA.US,D,20091102,000000,22.9852,23.3279,22.3377,22.9852,118872.00619217,0
+ASA.US,D,20091103,000000,21.8821,24.3122,21.8821,24.2072,217054.99921706,0
+ASA.US,D,20091104,000000,24.517,24.8448,24.1503,24.4431,135173.62354244,0
+ASA.US,D,20091105,000000,24.3861,24.471,24.0484,24.2362,109880.04647137,0
+ASA.US,D,20091106,000000,24.2552,24.8078,24.2552,24.4241,109406.68008874,0
+ASA.US,D,20091109,000000,24.7708,25.2734,24.7708,25.0406,176827.86366477,0
+ASA.US,D,20091110,000000,25.0406,25.1155,24.526,25.0976,132684.6971289,0
+ASA.US,D,20091111,000000,25.4333,25.5532,24.9846,25.0406,109901.06273783,0
+ASA.US,D,20091112,000000,25.0126,25.0496,24.3861,24.6189,141214.2989876,0
+ASA.US,D,20091113,000000,24.4431,25.0406,24.4051,24.8737,101848.83036014,0
+ASA.US,D,20091116,000000,25.2444,26.1348,25.2345,25.88,198311.49185914,0
+ASA.US,D,20091117,000000,25.5162,25.778,25.1795,25.7121,147005.78155902,0
+ASA.US,D,20091118,000000,25.5062,25.815,25.1705,25.2924,189470.64910193,0
+ASA.US,D,20091119,000000,25.0876,25.2924,24.3771,25.1965,122285.64832992,0
+ASA.US,D,20091120,000000,24.9387,25.1335,24.582,25.0876,99477.995348613,0
+ASA.US,D,20091123,000000,25.6002,26.1348,24.8078,24.8917,367023.07357225,0
+ASA.US,D,20091124,000000,24.8448,24.8917,24.3491,24.563,180810.9465461,0
+ASA.US,D,20091125,000000,24.8637,25.2824,24.7888,25.0976,189524.69092997,0
+ASA.US,D,20091127,000000,24.3022,24.8078,23.6447,24.1503,159002.06660891,0
+ASA.US,D,20091130,000000,24.1503,24.9567,24.1503,24.7988,192546.02942714,0
+ASA.US,D,20091201,000000,25.1245,25.7401,25.1245,25.6182,393658.68937293,0
+ASA.US,D,20091202,000000,25.6371,26.3196,25.6102,26.0308,217238.14096763,0
+ASA.US,D,20091203,000000,25.9559,25.9849,25.2924,25.4133,179410.86289008,0
+ASA.US,D,20091204,000000,25.1875,25.1875,23.8635,24.1593,419605.77225342,0
+ASA.US,D,20091207,000000,23.6257,24.4051,23.5038,24.0654,323238.18434078,0
+ASA.US,D,20091208,000000,24.0004,24.0004,23.0671,23.1531,204463.25328416,0
+ASA.US,D,20091209,000000,23.6067,23.7866,23.1241,23.7206,219212.66924021,0
+ASA.US,D,20091210,000000,23.9085,24.0194,23.6447,23.8345,93297.211460393,0
+ASA.US,D,20091211,000000,24.0754,24.1983,23.6357,23.6827,186135.06738246,0
+ASA.US,D,20091214,000000,23.7766,24.0574,23.7026,23.9924,308380.68472865,0
+ASA.US,D,20091215,000000,24.1033,24.1033,23.6827,23.7866,218778.33306672,0
+ASA.US,D,20091216,000000,23.9185,24.1783,23.9085,24.0574,105383.56622368,0
+ASA.US,D,20091217,000000,22.9462,23.5408,22.9462,23.295,319055.94731538,0
+ASA.US,D,20091218,000000,23.3919,23.5967,23.276,23.3839,149352.59798031,0
+ASA.US,D,20091221,000000,23.4378,23.4378,22.7204,22.8143,164339.19751498,0
+ASA.US,D,20091222,000000,22.2428,23.1531,22.2428,22.8623,232702.1099833,0
+ASA.US,D,20091223,000000,23.0671,23.8056,23.0671,23.7206,172090.19674009,0
+ASA.US,D,20091224,000000,24.0004,24.1123,23.7866,23.8815,109319.61269913,0
+ASA.US,D,20091228,000000,24.2742,24.3022,23.9375,24.2842,147110.86289132,0
+ASA.US,D,20091229,000000,24.3122,24.3961,24.1223,24.2552,118315.5755183,0
+ASA.US,D,20091230,000000,24.0294,24.2362,23.9085,24.0754,62306.224629671,0
+ASA.US,D,20091231,000000,24.1693,24.3122,24.0004,24.1403,81245.883807874,0
+ASA.US,D,20100104,000000,24.7228,24.9287,24.6189,24.7988,161805.23624474,0
+ASA.US,D,20100105,000000,24.8997,25.1705,24.7228,24.7708,77493.979857592,0
+ASA.US,D,20100106,000000,24.8997,25.3943,24.8997,24.9287,169371.09217009,0
+ASA.US,D,20100107,000000,24.6849,24.9287,24.6849,24.8268,71999.727340375,0
+ASA.US,D,20100108,000000,24.9477,25.0976,24.6189,24.9936,62368.272654456,0
+ASA.US,D,20100111,000000,25.5532,25.6641,25.1515,25.1515,57085.183576425,0
+ASA.US,D,20100112,000000,24.6469,24.9846,24.2842,24.4431,169906.50657751,0
+ASA.US,D,20100113,000000,24.4431,24.8268,24.1983,24.7708,71852.61347516,0
+ASA.US,D,20100114,000000,24.7328,24.9287,24.582,24.7139,78808.997673188,0
+ASA.US,D,20100115,000000,24.471,24.471,24.0843,24.4051,68130.732762677,0
+ASA.US,D,20100119,000000,24.2932,24.471,24.2072,24.471,48244.340819213,0
+ASA.US,D,20100120,000000,23.5877,23.9085,23.5318,23.6357,175682.97753004,0
+ASA.US,D,20100121,000000,23.6357,23.6357,22.6195,22.8723,249489.10301132,0
+ASA.US,D,20100122,000000,22.3477,23.209,22.3287,22.8913,91941.161886471,0
+ASA.US,D,20100125,000000,22.7014,23.0671,22.6545,22.6734,94040.786983214,0
+ASA.US,D,20100126,000000,22.7484,22.7674,22.3287,22.3377,131826.03252785,0
+ASA.US,D,20100127,000000,22.2807,22.4236,21.7871,22.0399,96610.776138809,0
+ASA.US,D,20100128,000000,22.0679,22.2628,21.7202,22.1289,91868.10534116,0
+ASA.US,D,20100129,000000,21.8821,22.2528,21.6622,21.7102,100527.80789699,0
+ASA.US,D,20100201,000000,21.7581,22.3187,21.7581,22.2717,86506.955844852,0
+ASA.US,D,20100202,000000,22.6545,22.6734,22.1289,22.1858,264943.06428106,0
+ASA.US,D,20100203,000000,22.1858,22.4236,21.965,22.0399,57026.137875421,0
+ASA.US,D,20100204,000000,21.8541,21.8541,20.693,20.8888,192849.26412891,0
+ASA.US,D,20100205,000000,20.646,21.2525,20.3552,21.1596,290609.93027542,0
+ASA.US,D,20100208,000000,20.9448,21.4204,20.8049,20.8429,143829.32299989,0
+ASA.US,D,20100209,000000,21.0467,21.7102,21.0467,21.6153,99451.975209188,0
+ASA.US,D,20100210,000000,21.8061,21.8061,21.0367,21.4664,41943.463979796,0
+ASA.US,D,20100211,000000,21.5503,22.1958,21.5503,22.1668,61029.236248621,0
+ASA.US,D,20100212,000000,21.6912,21.947,21.4394,21.947,37812.266458654,0
+ASA.US,D,20100216,000000,22.5535,22.8523,22.5166,22.7394,86101.642134566,0
+ASA.US,D,20100217,000000,22.9003,22.9103,22.4416,22.4976,69010.413630188,0
+ASA.US,D,20100218,000000,22.4976,23.0022,22.4976,22.8333,52924.963592077,0
+ASA.US,D,20100219,000000,22.3667,22.8053,22.2338,22.4236,75018.063513768,0
+ASA.US,D,20100222,000000,22.4416,22.5166,22.1289,22.2238,50699.240896578,0
+ASA.US,D,20100223,000000,21.7871,22.1209,21.4304,21.5043,101457.52749416,0
+ASA.US,D,20100224,000000,21.4394,21.7202,21.3455,21.4394,82150.584040217,0
+ASA.US,D,20100225,000000,21.1306,22.1488,21.0557,22.0119,138937.53678784,0
+ASA.US,D,20100226,000000,22.2048,22.3947,21.901,22.3847,33213.70720244,0
+ASA.US,D,20100301,000000,22.6285,22.7114,22.2048,22.6195,39799.804800948,0
+ASA.US,D,20100302,000000,22.8723,23.285,22.8053,23.1151,82345.735085911,0
+ASA.US,D,20100303,000000,23.237,23.5967,23.19,23.3279,74231.454683434,0
+ASA.US,D,20100304,000000,23.3279,23.3639,22.7854,22.9752,106519.44538707,0
+ASA.US,D,20100305,000000,23.19,23.5687,23.19,23.4378,52532.659951504,0
+ASA.US,D,20100308,000000,23.4568,23.5787,23.237,23.3919,77300.830361085,0
+ASA.US,D,20100309,000000,23.3139,23.3459,23.0491,23.247,31782.599534021,0
+ASA.US,D,20100310,000000,23.3039,23.5318,23.0292,23.0392,90912.365604559,0
+ASA.US,D,20100311,000000,22.9372,23.1051,22.2807,22.9752,105349.5398875,0
+ASA.US,D,20100312,000000,23.1721,23.295,23.0202,23.1531,74202.432220229,0
+ASA.US,D,20100315,000000,23.0961,23.266,22.9103,23.0392,46691.138650411,0
+ASA.US,D,20100316,000000,23.3279,23.7956,23.3139,23.7866,125591.20681159,0
+ASA.US,D,20100317,000000,23.7956,23.9185,23.5318,23.5598,98464.2106856,0
+ASA.US,D,20100318,000000,23.6926,23.9285,23.1341,23.4848,86768.158013703,0
+ASA.US,D,20100319,000000,23.4848,23.5598,23.1721,23.4758,92023.225403122,0
+ASA.US,D,20100322,000000,22.8723,23.4568,22.8623,23.266,90224.833458962,0
+ASA.US,D,20100323,000000,23.1241,23.6067,23.0392,23.3039,42893.199068838,0
+ASA.US,D,20100324,000000,22.9562,22.9652,22.5445,22.6285,53932.74360753,0
+ASA.US,D,20100325,000000,22.9462,22.9462,22.0299,22.1858,48448.498836246,0
+ASA.US,D,20100326,000000,22.2428,22.8433,22.1958,22.7774,79803.767618929,0
+ASA.US,D,20100329,000000,23.0761,23.19,22.7854,23.0761,83318.487990598,0
+ASA.US,D,20100330,000000,23.247,23.247,22.8433,22.9103,27917.608054697,0
+ASA.US,D,20100331,000000,23.3639,23.3639,23.19,23.228,64242.723467707,0
+ASA.US,D,20100401,000000,23.5498,24.1503,23.4199,23.8535,164289.15878531,0
+ASA.US,D,20100405,000000,24.0104,24.3312,24.0004,24.2842,98076.910917993,0
+ASA.US,D,20100406,000000,24.6759,24.6759,24.2552,24.48,122005.4314438,0
+ASA.US,D,20100407,000000,24.526,25.2255,24.526,25.0306,141526.54066071,0
+ASA.US,D,20100408,000000,24.9197,25.2444,24.8917,25.2444,113225.63593678,0
+ASA.US,D,20100409,000000,25.0876,25.6002,25.0876,25.4703,81094.766844286,0
+ASA.US,D,20100412,000000,25.4703,25.6102,25.2444,25.4233,125499.13554901,0
+ASA.US,D,20100413,000000,25.2444,25.3024,24.7039,25.3024,89355.160337384,0
+ASA.US,D,20100414,000000,25.3394,25.5442,25.2734,25.4982,43642.77923922,0
+ASA.US,D,20100415,000000,25.3853,25.6641,25.2444,25.4423,48026.171957874,0
+ASA.US,D,20100416,000000,25.1795,25.2155,24.545,24.8448,50331.956620837,0
+ASA.US,D,20100419,000000,24.471,24.9097,23.9724,24.9097,39856.848952766,0
+ASA.US,D,20100420,000000,25.0686,25.1515,24.8997,24.9387,27607.367930774,0
+ASA.US,D,20100421,000000,25.0586,25.3564,24.7039,24.8917,32318.013941437,0
+ASA.US,D,20100422,000000,24.48,25.2065,24.3771,25.0976,21641.750580113,0
+ASA.US,D,20100423,000000,25.1425,25.4982,24.8547,25.4233,38273.623546165,0
+ASA.US,D,20100426,000000,25.5532,25.6551,25.4333,25.6002,73402.813320182,0
+ASA.US,D,20100427,000000,25.4513,25.9279,25.3753,25.769,103145.83423306,0
+ASA.US,D,20100428,000000,25.9369,26.1787,25.823,26.0408,165640.20448627,0
+ASA.US,D,20100429,000000,26.0868,26.2726,26.0408,26.1787,95525.936479672,0
+ASA.US,D,20100430,000000,26.4905,26.6214,26.1627,26.1627,120877.55847715,0
+ASA.US,D,20100503,000000,26.2057,26.4525,25.797,26.0678,56786.952747622,0
+ASA.US,D,20100504,000000,26.6024,26.6024,25.1965,25.797,73233.682413914,0
+ASA.US,D,20100505,000000,25.4333,25.88,24.536,25.4233,93723.541437138,0
+ASA.US,D,20100506,000000,24.3391,25.851,24.3391,25.4423,182294.09449337,0
+ASA.US,D,20100507,000000,25.2444,25.3024,24.6759,25.1155,100231.57861737,0
+ASA.US,D,20100510,000000,26.1537,26.1537,24.8637,25.2345,78023.389617448,0
+ASA.US,D,20100511,000000,25.7121,26.1787,25.6371,26.0498,230194.16885249,0
+ASA.US,D,20100512,000000,26.4325,26.9191,26.2826,26.5185,164618.41362651,0
+ASA.US,D,20100513,000000,26.5095,26.7233,26.2057,26.5574,106917.75367521,0
+ASA.US,D,20100514,000000,26.4995,26.8162,25.5532,26.2057,86116.653753465,0
+ASA.US,D,20100517,000000,25.9849,26.2637,25.3753,25.815,61993.982956562,0
+ASA.US,D,20100518,000000,26.3586,26.3586,25.1965,25.5532,66626.568548947,0
+ASA.US,D,20100519,000000,25.0876,25.4333,23.9824,24.545,105145.38187047,0
+ASA.US,D,20100520,000000,23.8345,24.0754,22.8723,23.228,153467.78310796,0
+ASA.US,D,20100521,000000,22.4786,23.3639,22.4506,23.0292,101196.32532531,0
+ASA.US,D,20100524,000000,23.5038,23.7766,23.3739,23.3739,47402.689386248,0
+ASA.US,D,20100525,000000,22.9272,23.8245,22.9272,23.7486,106712.59488358,0
+ASA.US,D,20100526,000000,24.0654,24.3122,23.5598,23.6067,104504.88613076,0
+ASA.US,D,20100527,000000,24.1223,24.2172,23.7956,24.1503,63171.894652876,0
+ASA.US,D,20100528,000000,23.8635,24.1783,23.7586,24.1313,34367.600308515,0
+ASA.US,D,20100601,000000,23.5687,24.498,23.5687,23.9455,64673.056542826,0
+ASA.US,D,20100602,000000,23.9455,24.4621,23.8156,24.4051,37677.161888558,0
+ASA.US,D,20100603,000000,24.7039,24.7039,23.6257,24.0654,64616.012391008,0
+ASA.US,D,20100604,000000,23.4948,24.0004,23.4948,23.5967,47332.635164717,0
+ASA.US,D,20100607,000000,23.8725,24.4431,23.3739,24.1503,51677.998448825,0
+ASA.US,D,20100608,000000,24.4331,24.8737,24.4051,24.526,69926.122383058,0
+ASA.US,D,20100609,000000,24.582,24.7328,24.2262,24.4051,56201.499610541,0
+ASA.US,D,20100610,000000,24.555,24.7618,23.8535,24.591,59186.810222355,0
+ASA.US,D,20100611,000000,24.1693,24.8547,24.1693,24.7518,37059.683964492,0
+ASA.US,D,20100614,000000,25.1965,25.1965,24.471,24.6009,64659.04569852,0
+ASA.US,D,20100615,000000,24.545,25.1515,24.545,25.0496,33089.611152871,0
+ASA.US,D,20100616,000000,24.4051,25.3853,24.4051,25.2255,40857.623546066,0
+ASA.US,D,20100617,000000,25.5712,25.8989,25.3024,25.7211,49274.137875719,0
+ASA.US,D,20100618,000000,26.0308,26.6883,25.805,26.6314,116414.10379103,0
+ASA.US,D,20100621,000000,26.5844,26.6214,25.4803,25.5352,120546.30208676,0
+ASA.US,D,20100622,000000,25.5352,25.88,25.5352,25.759,83423.569322895,0
+ASA.US,D,20100623,000000,25.3214,25.759,25.2255,25.6841,60492.821066612,0
+ASA.US,D,20100624,000000,25.759,25.9369,25.2345,25.2924,99936.350112345,0
+ASA.US,D,20100625,000000,25.6551,26.1787,25.5712,26.1148,65204.467851868,0
+ASA.US,D,20100628,000000,26.0588,26.4145,25.6281,25.788,63891.451585459,0
+ASA.US,D,20100629,000000,25.5262,25.5812,24.9197,25.1066,83896.935705526,0
+ASA.US,D,20100630,000000,25.3104,25.5252,25.0576,25.2814,49684.455458972,0
+ASA.US,D,20100701,000000,25.4513,25.4513,24.2362,24.6189,162585.84042752,0
+ASA.US,D,20100702,000000,25.1155,25.1425,24.498,24.7228,28483.045699911,0
+ASA.US,D,20100706,000000,24.3961,24.7139,24.1403,24.3391,33982.302090095,0
+ASA.US,D,20100707,000000,24.1033,24.9197,24.0943,24.8737,31413.313709094,0
+ASA.US,D,20100708,000000,24.8637,25.0036,24.2362,24.7328,48028.17350706,0
+ASA.US,D,20100709,000000,24.7328,25.3214,24.7328,25.1066,45720.387294911,0
+ASA.US,D,20100712,000000,24.517,25.1155,24.517,24.8448,62500.374900772,0
+ASA.US,D,20100713,000000,25.0216,25.4133,24.9477,25.0306,38215.578619754,0
+ASA.US,D,20100714,000000,24.8997,25.2444,24.8358,25.0216,31720.551509237,0
+ASA.US,D,20100715,000000,24.8637,25.0586,24.7798,25.0406,46175.739734862,0
+ASA.US,D,20100716,000000,24.4151,24.545,24.4151,24.498,51149.589463563,0
+ASA.US,D,20100719,000000,24.7328,24.7328,23.6926,24.1983,84669.533691553,0
+ASA.US,D,20100720,000000,23.8905,24.7418,23.8535,24.582,39508.579394297,0
+ASA.US,D,20100721,000000,24.591,24.7798,24.2362,24.3391,31283.213011965,0
+ASA.US,D,20100722,000000,24.8448,25.0586,24.3212,24.4241,82471.832684666,0
+ASA.US,D,20100723,000000,24.1503,24.8917,24.1503,24.6939,55865.239347193,0
+ASA.US,D,20100726,000000,24.498,24.6849,24.4151,24.545,46272.814870412,0
+ASA.US,D,20100727,000000,24.8448,24.8448,24.0394,24.2362,270948.71261545,0
+ASA.US,D,20100728,000000,23.9924,24.3491,23.9924,24.2652,22029.05034772,0
+ASA.US,D,20100729,000000,24.6469,24.6469,24.0484,24.4051,28872.347016705,0
+ASA.US,D,20100730,000000,24.4051,24.6379,24.3581,24.6099,68232.811771194,0
+ASA.US,D,20100802,000000,25.0216,25.0586,24.6669,24.9657,119099.18202485,0
+ASA.US,D,20100803,000000,25.1425,25.3474,24.8358,24.9477,79756.731213044,0
+ASA.US,D,20100804,000000,25.6741,25.7121,25.1615,25.1615,137593.49650904,0
+ASA.US,D,20100805,000000,25.2634,25.4703,24.7039,25.0586,80058.96514022,0
+ASA.US,D,20100806,000000,25.0976,25.4703,24.9846,25.0686,35524.49573837,0
+ASA.US,D,20100809,000000,25.0686,25.1245,24.8827,25.1155,15648.111540839,0
+ASA.US,D,20100810,000000,25.1615,25.3853,24.7988,25.2734,35583.541439375,0
+ASA.US,D,20100811,000000,25.2065,25.2444,24.7228,24.8917,51886.159564232,0
+ASA.US,D,20100812,000000,25.0306,25.6182,25.0036,25.2924,63900.458556798,0
+ASA.US,D,20100813,000000,25.3214,25.4803,25.2444,25.3943,47182.518975722,0
+ASA.US,D,20100816,000000,25.5632,25.9759,25.5632,25.833,61085.279625845,0
+ASA.US,D,20100817,000000,25.7301,26.1787,25.7301,26.1717,54189.942678008,0
+ASA.US,D,20100818,000000,25.9849,26.4325,25.805,26.3196,69375.696356743,0
+ASA.US,D,20100819,000000,26.4525,26.4615,25.8989,26.1058,53781.626643942,0
+ASA.US,D,20100820,000000,25.9469,25.9559,25.5632,25.7121,65440.650655887,0
+ASA.US,D,20100823,000000,25.6641,25.9469,25.5352,25.5352,49729.49031567,0
+ASA.US,D,20100824,000000,25.4803,25.5262,25.1965,25.2444,85905.490314279,0
+ASA.US,D,20100825,000000,25.2345,25.6551,25.1335,25.6102,72001.728889562,0
+ASA.US,D,20100826,000000,25.4803,26.0588,25.4133,25.9759,63754.345466177,0
+ASA.US,D,20100827,000000,26.0129,26.3586,25.805,26.3006,33808.167310861,0
+ASA.US,D,20100830,000000,26.3676,26.3676,26.0308,26.2057,26661.635940105,0
+ASA.US,D,20100831,000000,26.1967,26.6504,26.1967,26.3006,60288.663049579,0
+ASA.US,D,20100901,000000,26.3106,26.4145,25.769,25.851,58177.028657716,0
+ASA.US,D,20100902,000000,26.1977,26.2726,25.9279,25.9949,75892.740508312,0
+ASA.US,D,20100903,000000,25.8989,26.2447,25.851,26.2447,80606.388842755,0
+ASA.US,D,20100907,000000,26.4045,26.6404,26.2637,26.2726,102910.65220363,0
+ASA.US,D,20100908,000000,26.3006,26.6504,26.3006,26.3486,99282.84430292,0
+ASA.US,D,20100909,000000,26.3106,26.4045,25.8889,26.0498,32242.955846939,0
+ASA.US,D,20100910,000000,25.8989,26.2916,25.8989,26.0958,20215.64678466,0
+ASA.US,D,20100913,000000,26.0958,26.3386,26.0129,26.3196,55296.799378198,0
+ASA.US,D,20100914,000000,26.4715,27.3848,26.4715,27.164,121792.26645542,0
+ASA.US,D,20100915,000000,26.9461,27.2469,26.8072,27.108,45552.257163236,0
+ASA.US,D,20100916,000000,27.4417,27.6416,27.2019,27.5756,72389.028657169,0
+ASA.US,D,20100917,000000,27.5087,27.6776,27.4517,27.5187,72586.181252049,0
+ASA.US,D,20100920,000000,27.8055,27.9933,27.6596,27.9653,78219.541437735,0
+ASA.US,D,20100921,000000,27.9563,28.0503,27.2019,27.9094,99136.731212298,0
+ASA.US,D,20100922,000000,28.0503,28.404,28.0503,28.0783,132838.81641627,0
+ASA.US,D,20100923,000000,27.9184,28.3101,27.7405,27.8614,72200.883033629,0
+ASA.US,D,20100924,000000,28.2461,28.3001,27.7775,27.9653,63537.17737943,0
+ASA.US,D,20100927,000000,27.9653,27.9653,27.7235,27.7325,29929.16498723,0
+ASA.US,D,20100928,000000,27.9464,28.414,27.154,28.376,87028.359407961,0
+ASA.US,D,20100929,000000,28.5379,28.5379,28.0503,28.3291,43035.309061087,0
+ASA.US,D,20100930,000000,28.5379,28.5379,27.6316,28.366,79406.460105389,0
+ASA.US,D,20101001,000000,28.6608,29.0345,28.4809,28.9286,64598.999222922,0
+ASA.US,D,20101004,000000,28.7617,28.8157,28.1812,28.5279,58851.5507336,0
+ASA.US,D,20101005,000000,28.8826,29.723,28.8347,29.5001,83137.347789211,0
+ASA.US,D,20101006,000000,29.3323,29.8719,29.2853,29.8719,69840.055768034,0
+ASA.US,D,20101007,000000,29.9108,29.9108,29.0535,29.3882,121057.69790394,0
+ASA.US,D,20101008,000000,29.5761,29.8539,29.3882,29.686,55076.628967672,0
+ASA.US,D,20101011,000000,29.8159,29.8249,29.1764,29.8159,49424.254064714,0
+ASA.US,D,20101012,000000,29.8059,29.8249,29.2304,29.704,37708.185900951,0
+ASA.US,D,20101013,000000,29.7979,30.6223,29.7979,30.6123,70601.645233535,0
+ASA.US,D,20101014,000000,30.6223,30.996,30.5084,30.939,84373.304411936,0
+ASA.US,D,20101015,000000,30.8631,30.8631,30.1916,30.4164,67057.90239866,0
+ASA.US,D,20101018,000000,30.6123,30.7452,30.3605,30.5933,60455.79240666,0
+ASA.US,D,20101019,000000,29.8449,29.8908,29.1764,29.1764,91109.518199439,0
+ASA.US,D,20101020,000000,29.2773,30.1726,29.2773,29.9858,127040.32842269,0
+ASA.US,D,20101021,000000,30.2386,30.5553,29.2224,29.8159,57896.811771592,0
+ASA.US,D,20101022,000000,29.4522,29.5831,28.8826,29.4522,57786.726566329,0
+ASA.US,D,20101025,000000,30.0427,30.3215,29.742,29.9198,98561.285821151,0
+ASA.US,D,20101026,000000,29.4522,30.2945,29.4232,30.2016,68429.964366074,0
+ASA.US,D,20101027,000000,29.8908,29.9198,28.5469,28.8926,175341.71339372,0
+ASA.US,D,20101028,000000,29.0625,29.4142,28.5659,29.2953,116186.92795835,0
+ASA.US,D,20101029,000000,29.4252,29.8079,29.4252,29.7799,39457.539890039,0
+ASA.US,D,20101101,000000,29.8249,30.1456,29.733,30.1456,88588.566998916,0
+ASA.US,D,20101102,000000,30.2845,30.7162,30.1367,30.7162,34216.483344927,0
+ASA.US,D,20101103,000000,30.8541,30.948,29.9668,30.9021,85192.938803849,0
+ASA.US,D,20101104,000000,32.4918,32.8106,32.1361,32.8106,338571.05188473,0
+ASA.US,D,20101105,000000,32.5748,32.8106,32.248,32.7346,78020.387293668,0
+ASA.US,D,20101108,000000,32.8675,33.0524,32.7257,33.0254,69416.728115068,0
+ASA.US,D,20101109,000000,33.565,33.7539,32.221,32.303,88539.529043844,0
+ASA.US,D,20101110,000000,32.4539,32.8865,31.7914,32.8196,89381.18047681,0
+ASA.US,D,20101111,000000,32.7636,32.9135,32.322,32.4818,71077.013165353,0
+ASA.US,D,20101112,000000,32.1731,32.7067,30.976,31.0809,123603.6684693,0
+ASA.US,D,20101115,000000,30.6872,31.3617,30.4074,31.1938,93549.406657904,0
+ASA.US,D,20101116,000000,30.5653,30.5653,30.1187,30.1187,128912.77768675,0
+ASA.US,D,20101117,000000,29.8539,30.2945,29.8449,30.1546,35119.182028084,0
+ASA.US,D,20101118,000000,30.5184,31.6395,30.5184,31.3357,197310.71726584,0
+ASA.US,D,20101119,000000,30.8631,31.7534,30.8631,31.6775,30878.900076272,0
+ASA.US,D,20101122,000000,31.6585,32.4439,31.2318,32.0732,84534.429121458,0
+ASA.US,D,20101123,000000,32.0981,32.1641,31.3357,31.6025,54962.540664036,0
+ASA.US,D,20101124,000000,31.3987,31.6395,31.3267,31.4267,25610.82261714,0
+ASA.US,D,20101126,000000,30.6313,30.6313,29.9198,30.3315,72855.389617647,0
+ASA.US,D,20101129,000000,30.3505,31.0709,30.1546,31.0709,49756.511229689,0
+ASA.US,D,20101130,000000,31.046,32.1771,30.7572,31.6425,126394.82881001,0
+ASA.US,D,20101201,000000,32.0802,32.231,31.3897,31.6395,66999.857472248,0
+ASA.US,D,20101202,000000,31.2888,32.1451,31.2028,32.1261,72484.102243532,0
+ASA.US,D,20101203,000000,32.1831,33.3062,32.1831,33.2512,53381.316806622,0
+ASA.US,D,20101206,000000,33.4641,33.6419,33.0614,33.4821,71877.632839993,0
+ASA.US,D,20101207,000000,33.6599,33.7918,32.6137,32.6217,64998.308285648,0
+ASA.US,D,20101208,000000,32.5278,32.5378,31.4616,31.5556,93485.357083933,0
+ASA.US,D,20101209,000000,31.6954,31.8393,31.2408,31.6115,63261.964366273,0
+ASA.US,D,20101210,000000,31.6585,31.6585,30.996,31.4806,49439.265683613,0
+ASA.US,D,20101213,000000,31.5466,31.8014,31.3547,31.6115,55301.803251165,0
+ASA.US,D,20101214,000000,31.8853,31.9602,31.5376,31.7434,26486.500386278,0
+ASA.US,D,20101215,000000,31.1559,31.7434,30.6313,31.043,229122.33926307,0
+ASA.US,D,20101216,000000,30.6223,31.024,30.4074,30.7252,67910.562352151,0
+ASA.US,D,20101217,000000,30.3975,30.7252,30.3895,30.5453,45214.996125294,0
+ASA.US,D,20101220,000000,30.5743,30.8921,30.0427,30.4814,48785.759874188,0
+ASA.US,D,20101221,000000,30.4354,30.6123,30.3895,30.5933,42964.254064962,0
+ASA.US,D,20101222,000000,30.6682,30.9021,30.4984,30.6223,24300.808674511,0
+ASA.US,D,20101223,000000,30.6033,30.6682,30.4074,30.5653,53144.13322801,0
+ASA.US,D,20101227,000000,30.6223,30.6682,30.1187,30.4354,28393.976761108,0
+ASA.US,D,20101228,000000,30.7162,32.332,30.7162,32.1451,117624.04027433,0
+ASA.US,D,20101229,000000,32.4768,32.4958,32.1301,32.26,30915.928736224,0
+ASA.US,D,20101230,000000,32.3649,32.3919,31.9912,32.1301,33690.075908851,0
+ASA.US,D,20101231,000000,31.9203,32.5608,31.9203,32.4569,37831.281175927,0
+ASA.US,D,20110103,000000,32.7726,32.8106,31.8014,31.8204,88001.112312649,0
+ASA.US,D,20110104,000000,31.4267,31.5466,30.3405,30.8541,139565.02245784,0
+ASA.US,D,20110105,000000,30.3215,30.5363,29.742,29.8349,100048.43686679,0
+ASA.US,D,20110106,000000,29.733,29.7879,29.4522,29.5831,44947.789308883,0
+ASA.US,D,20110107,000000,29.4622,29.8349,28.433,28.433,194974.90936508,0
+ASA.US,D,20110110,000000,28.5089,28.7897,28.4909,28.7058,46430.937256154,0
+ASA.US,D,20110111,000000,29.2483,29.4232,28.9865,29.4232,52135.352437964,0
+ASA.US,D,20110112,000000,29.64,29.686,29.1944,29.686,51701.016264471,0
+ASA.US,D,20110113,000000,29.4062,30.0138,29.2134,29.3413,112887.37412424,0
+ASA.US,D,20110114,000000,29.2224,29.2224,28.5189,28.9766,87998.109988869,0
+ASA.US,D,20110118,000000,28.8926,29.4522,28.6608,29.2034,41499.120060371,0
+ASA.US,D,20110119,000000,29.7879,29.7879,29.1374,29.2953,36006.869092341,0
+ASA.US,D,20110120,000000,28.9865,29.0245,27.8704,28.3291,121853.31370561,0
+ASA.US,D,20110121,000000,28.0223,28.443,27.9753,28.1912,73608.972886402,0
+ASA.US,D,20110124,000000,28.0503,28.3101,27.9364,28.0023,70194.329974062,0
+ASA.US,D,20110125,000000,27.5846,27.6416,27.174,27.5187,103830.36405488,0
+ASA.US,D,20110126,000000,27.4417,28.338,27.4228,28.2541,69648.907820714,0
+ASA.US,D,20110127,000000,28.2821,28.2901,27.6416,27.8614,72039.758324107,0
+ASA.US,D,20110128,000000,27.6316,28.6608,27.6316,28.4999,46554.032531129,0
+ASA.US,D,20110131,000000,28.349,28.465,27.9903,28.2371,28937.39736527,0
+ASA.US,D,20110201,000000,28.347,28.7987,28.0023,28.7617,84039.045697774,0
+ASA.US,D,20110202,000000,28.5949,28.7517,28.424,28.4809,52440.58868892,0
+ASA.US,D,20110203,000000,28.2901,29.2483,28.2901,29.1284,98347.120058184,0
+ASA.US,D,20110204,000000,29.2483,29.2953,28.6608,28.9676,57845.772267333,0
+ASA.US,D,20110207,000000,29.0995,29.4062,28.9016,29.2224,65921.022460671,0
+ASA.US,D,20110208,000000,29.5001,29.6111,29.2773,29.4062,66856.746705407,0
+ASA.US,D,20110209,000000,29.5831,29.5831,29.0055,29.4622,23675.324553698,0
+ASA.US,D,20110210,000000,29.3133,29.3782,28.9106,29.1085,40230.137876067,0
+ASA.US,D,20110211,000000,29.4422,29.4422,28.7617,29.0895,31419.318356654,0
+ASA.US,D,20110214,000000,29.1764,29.2673,28.7987,28.9386,35624.5731977,0
+ASA.US,D,20110215,000000,28.9476,29.4522,28.9476,29.3782,54049.834234946,0
+ASA.US,D,20110216,000000,29.3782,29.5571,29.2673,29.4522,39663.699456259,0
+ASA.US,D,20110218,000000,29.8249,30.5363,29.7979,30.2486,91508.827262165,0
+ASA.US,D,20110222,000000,30.8541,30.8541,29.733,29.9108,81942.422924811,0
+ASA.US,D,20110223,000000,29.8249,30.2845,29.5571,29.8059,107781.42214922,0
+ASA.US,D,20110224,000000,29.8059,29.8719,28.9476,29.0535,100073.45623163,0
+ASA.US,D,20110225,000000,29.1284,29.4422,29.0895,29.3133,54090.865993272,0
+ASA.US,D,20110228,000000,29.3343,29.8269,29.2873,29.7899,31351.265684309,0
+ASA.US,D,20110301,000000,29.9578,30.2576,29.8249,30.1367,109283.58481377,0
+ASA.US,D,20110302,000000,30.2666,30.3315,29.9768,30.2755,44722.61502539,0
+ASA.US,D,20110303,000000,30.0717,30.0717,29.6201,29.676,54438.134777147,0
+ASA.US,D,20110304,000000,29.9198,30.1726,29.7979,29.9958,31667.510455792,0
+ASA.US,D,20110307,000000,30.2016,30.3605,29.704,29.723,82724.027882178,0
+ASA.US,D,20110308,000000,29.5371,29.723,29.0535,29.1564,113536.87683529,0
+ASA.US,D,20110309,000000,29.1664,29.2483,28.7517,29.0245,89695.423699106,0
+ASA.US,D,20110310,000000,28.357,28.5469,27.8994,28.1252,108623.07358219,0
+ASA.US,D,20110311,000000,27.6596,28.6338,27.2649,28.357,78425.701003954,0
+ASA.US,D,20110314,000000,27.9274,28.424,27.9094,28.3191,60944.17040819,0
+ASA.US,D,20110315,000000,27.4517,27.6496,26.1348,27.4997,233645.84042478,0
+ASA.US,D,20110316,000000,27.4997,27.6416,27.108,27.2649,91015.445387669,0
+ASA.US,D,20110317,000000,27.2839,27.6136,27.2109,27.2929,53573.465528536,0
+ASA.US,D,20110318,000000,27.5846,27.8145,27.3488,27.7235,105279.48566597,0
+ASA.US,D,20110321,000000,28.395,28.4719,27.9464,28.462,68568.07125995,0
+ASA.US,D,20110322,000000,28.4999,28.6048,28.2821,28.5569,28694.209139098,0
+ASA.US,D,20110323,000000,28.7427,29.3693,28.5949,29.3043,103786.32997277,0
+ASA.US,D,20110324,000000,29.752,29.7789,29.3043,29.3882,83056.285047154,0
+ASA.US,D,20110325,000000,29.63,29.733,29.2583,29.3133,131781.99844574,0
+ASA.US,D,20110328,000000,28.8636,29.1764,28.7148,28.9106,79432.480244814,0
+ASA.US,D,20110329,000000,28.9106,29.2394,28.6138,29.0535,75556.480244963,0
+ASA.US,D,20110330,000000,29.0995,29.5831,28.9766,29.4812,45804.452360748,0
+ASA.US,D,20110331,000000,29.5441,29.7979,29.4482,29.638,45788.439967255,0
+ASA.US,D,20110401,000000,29.63,29.63,29.1184,29.4422,15525.016265863,0
+ASA.US,D,20110404,000000,29.6201,29.8908,29.4522,29.4812,30350.491091009,0
+ASA.US,D,20110405,000000,29.5681,30.5863,29.5021,30.5673,56005.347790255,0
+ASA.US,D,20110406,000000,30.9021,30.976,30.5453,30.7162,74389.577069176,0
+ASA.US,D,20110407,000000,30.7352,31.043,30.5653,30.6872,40530.370254057,0
+ASA.US,D,20110408,000000,30.996,31.4996,30.996,31.4996,98456.204488854,0
+ASA.US,D,20110411,000000,31.6115,31.6115,30.4354,30.5653,62124.083653691,0
+ASA.US,D,20110412,000000,30.3435,30.5673,29.8179,30.0447,36108.948100857,0
+ASA.US,D,20110413,000000,30.1187,30.3215,29.8059,30.0058,28758.258713069,0
+ASA.US,D,20110414,000000,29.9378,30.6313,29.9378,30.5363,51736.043375237,0
+ASA.US,D,20110415,000000,30.6593,30.6682,30.3035,30.6503,83701.784659832,0
+ASA.US,D,20110418,000000,30.5553,30.5553,29.695,30.0138,135638.98372832,0
+ASA.US,D,20110419,000000,29.8539,30.3405,29.8449,30.3315,40848.616574726,0
+ASA.US,D,20110420,000000,30.4454,30.948,30.4454,30.6313,90420.985279248,0
+ASA.US,D,20110421,000000,30.6782,31.0899,30.4814,30.8631,57152.235474176,0
+ASA.US,D,20110425,000000,31.0899,31.0899,30.0987,30.3215,65829.951972681,0
+ASA.US,D,20110426,000000,30.2845,30.3035,29.9198,30.3035,155792.5824882,0
+ASA.US,D,20110427,000000,30.1546,30.8541,29.9198,30.7632,93644.480244268,0
+ASA.US,D,20110428,000000,30.8081,31.0809,30.5084,30.6972,49345.192871843,0
+ASA.US,D,20110429,000000,30.6233,30.981,30.4894,30.8471,82130.568548351,0
+ASA.US,D,20110502,000000,30.2666,30.6972,30.1456,30.2576,136203.42059894,0
+ASA.US,D,20110503,000000,30.0257,30.1387,29.2503,29.4542,122570.86908901,0
+ASA.US,D,20110504,000000,29.3253,29.5851,28.6628,29.0355,96227.479469575,0
+ASA.US,D,20110505,000000,28.454,28.9496,27.6046,28.0603,107011.82648698,0
+ASA.US,D,20110506,000000,28.1822,28.6718,28.0982,28.1072,104244.6847365,0
+ASA.US,D,20110509,000000,28.385,28.6418,28.1732,28.366,105978.0263321,0
+ASA.US,D,20110510,000000,28.396,28.5869,28.0413,28.0693,94442.097595128,0
+ASA.US,D,20110511,000000,27.9663,27.9943,27.127,27.3578,128173.2052623,0
+ASA.US,D,20110512,000000,27.127,27.2109,26.5564,26.9851,295491.70874154,0
+ASA.US,D,20110513,000000,27.127,27.154,26.6783,26.9112,124349.2455413,0
+ASA.US,D,20110516,000000,26.3766,27.118,26.3676,26.6953,164524.34081474,0
+ASA.US,D,20110517,000000,26.6304,26.8162,26.3196,26.7703,138973.5646732,0
+ASA.US,D,20110518,000000,26.9112,27.164,26.8822,26.9851,91682.9620414,0
+ASA.US,D,20110519,000000,27.07,27.118,26.8732,27.0331,58336.15181805,0
+ASA.US,D,20110520,000000,27.174,27.4328,26.7613,27.06,102184.0898489,0
+ASA.US,D,20110523,000000,26.9941,27.2469,26.8062,26.9381,55646.06971126,0
+ASA.US,D,20110524,000000,27.2379,27.6046,27.2379,27.3398,64042.568549047,0
+ASA.US,D,20110525,000000,27.3848,27.7235,27.3488,27.5467,46433.939579933,0
+ASA.US,D,20110526,000000,27.3678,27.8614,27.3678,27.8244,65603.776914595,0
+ASA.US,D,20110527,000000,28.0033,28.1452,27.8714,28.0133,63876.439966559,0
+ASA.US,D,20110531,000000,28.2741,28.463,27.8524,28.386,109926.08210267,0
+ASA.US,D,20110601,000000,28.1262,28.348,27.8814,27.8904,73038.531368221,0
+ASA.US,D,20110602,000000,27.8814,28.0603,27.5097,27.7885,148248.7436039,0
+ASA.US,D,20110603,000000,27.7785,28.1072,27.5387,27.7325,64588.991476989,0
+ASA.US,D,20110606,000000,27.6965,27.7415,26.7233,26.8062,91405.747479056,0
+ASA.US,D,20110607,000000,26.9381,27.145,26.6953,26.9012,94900.452358859,0
+ASA.US,D,20110608,000000,26.7703,26.7703,26.1048,26.2537,189357.56157289,0
+ASA.US,D,20110609,000000,26.3096,26.7972,26.2057,26.5095,84664.529818587,0
+ASA.US,D,20110610,000000,26.2437,26.2627,25.85,26.0678,90420.985279248,0
+ASA.US,D,20110613,000000,25.6831,26.0498,25.4873,25.6541,113653.96746271,0
+ASA.US,D,20110614,000000,25.6731,26.1048,25.6731,26.0039,62375.278076609,0
+ASA.US,D,20110615,000000,25.86,26.1877,25.5052,25.787,94739.327649338,0
+ASA.US,D,20110616,000000,25.6451,25.6451,24.8817,25.1405,129559.27807402,0
+ASA.US,D,20110617,000000,25.1605,25.4413,25.0476,25.0766,106856.70642501,0
+ASA.US,D,20110620,000000,24.9826,25.5152,24.9826,25.3554,55602.035629155,0
+ASA.US,D,20110621,000000,25.5902,25.9749,25.5152,25.9169,98917.561576365,0
+ASA.US,D,20110622,000000,26.1338,26.5654,25.9839,26.2057,142788.51742286,0
+ASA.US,D,20110623,000000,25.5152,25.9749,25.2245,25.9559,46904.303638784,0
+ASA.US,D,20110624,000000,25.768,25.85,25.3464,25.4973,87966.085201883,0
+ASA.US,D,20110627,000000,25.3104,25.5342,25.1695,25.5252,32406.082105647,0
+ASA.US,D,20110628,000000,25.7201,25.9079,25.5802,25.9079,31414.314483687,0
+ASA.US,D,20110629,000000,25.9269,26.6114,25.9269,26.4045,29466.807125125,0
+ASA.US,D,20110630,000000,26.4215,26.7633,26.3056,26.7533,108853.25173865,0
+ASA.US,D,20110701,000000,26.5744,26.6214,26.1048,26.5934,83561.67621677,0
+ASA.US,D,20110705,000000,26.9851,27.3308,26.9381,27.1829,44807.680865821,0
+ASA.US,D,20110706,000000,27.3678,27.4907,27.154,27.2469,89568.325325757,0
+ASA.US,D,20110707,000000,27.3218,27.4617,27.1929,27.2739,34275.529045932,0
+ASA.US,D,20110708,000000,27.3029,27.6316,26.9661,27.051,34188.461656315,0
+ASA.US,D,20110711,000000,27.108,27.135,26.5654,26.7423,92198.360956949,0
+ASA.US,D,20110712,000000,26.6693,27.5856,26.5564,27.3218,68102.711074065,0
+ASA.US,D,20110713,000000,27.8244,28.377,27.5946,28.0603,91638.927959294,0
+ASA.US,D,20110714,000000,28.3011,28.444,27.9284,28.0513,87699.879160066,0
+ASA.US,D,20110715,000000,28.1642,28.348,28.0603,28.3301,134873.39116445,0
+ASA.US,D,20110718,000000,28.2471,28.5389,28.2471,28.434,136446.60882512,0
+ASA.US,D,20110719,000000,28.425,28.5009,28.0603,28.2381,139004.58868559,0
+ASA.US,D,20110720,000000,28.2651,28.415,28.0033,28.3301,41508.127031711,0
+ASA.US,D,20110721,000000,28.3301,28.5479,28.2111,28.348,62853.648332207,0
+ASA.US,D,20110722,000000,28.358,28.6718,28.358,28.6158,29157.567775796,0
+ASA.US,D,20110725,000000,28.7068,28.9116,28.406,28.4819,83564.67854055,0
+ASA.US,D,20110726,000000,28.348,28.6818,28.2191,28.6158,67342.122383157,0
+ASA.US,D,20110727,000000,28.7337,28.9116,28.0603,28.1642,207888.90471702,0
+ASA.US,D,20110728,000000,28.1162,28.1162,27.4707,27.9374,43365.564676876,0
+ASA.US,D,20110729,000000,27.6156,27.6985,27.3009,27.5197,62736.55770479,0
+ASA.US,D,20110801,000000,27.3398,27.7885,27.2929,27.4517,70717.735086358,0
+ASA.US,D,20110802,000000,27.5467,28.1922,27.5467,27.8714,77849.254838214,0
+ASA.US,D,20110803,000000,27.9563,28.5199,27.9563,28.1642,79899.841979885,0
+ASA.US,D,20110804,000000,28.2551,28.2551,26.2147,26.6883,147464.13632276,0
+ASA.US,D,20110805,000000,26.7873,26.9561,25.3644,26.3676,89976.641359823,0
+ASA.US,D,20110808,000000,26.3096,27.118,25.9169,26.1238,216840.83345409,0
+ASA.US,D,20110809,000000,26.3096,26.6504,25.5702,26.5934,120664.39348877,0
+ASA.US,D,20110810,000000,26.6214,27.4038,26.2537,27.164,162710.93725168,0
+ASA.US,D,20110811,000000,26.9281,27.6876,26.4325,27.5946,79410.463203762,0
+ASA.US,D,20110812,000000,27.135,27.4038,27.0041,27.3848,38188.557705735,0
+ASA.US,D,20110815,000000,27.2019,27.9753,27.154,27.9753,48585.604955528,0
+ASA.US,D,20110816,000000,27.9753,28.0693,27.3308,27.8814,54150.91246887,0
+ASA.US,D,20110817,000000,28.0693,28.396,27.8424,28.1452,37988.402787075,0
+ASA.US,D,20110818,000000,27.9663,28.1162,27.5567,27.7785,54760.384196189,0
+ASA.US,D,20110819,000000,27.9284,28.444,27.9284,28.1072,68811.259486121,0
+ASA.US,D,20110822,000000,28.444,29.2404,28.444,29.1674,90335.919438818,0
+ASA.US,D,20110823,000000,28.8936,29.0915,27.9284,28.2741,114650.73895763,0
+ASA.US,D,20110824,000000,28.1452,28.2111,27.135,27.6046,126626.00774106,0
+ASA.US,D,20110825,000000,27.135,28.2831,27.135,27.8714,75931.770717451,0
+ASA.US,D,20110826,000000,27.7965,28.5389,27.5187,28.5389,52371.535241982,0
+ASA.US,D,20110829,000000,28.406,28.6628,28.1642,28.396,95971.28117369,0
+ASA.US,D,20110830,000000,28.5009,28.8177,28.2911,28.5958,51971.225404662,0
+ASA.US,D,20110831,000000,28.6288,29.0345,28.1142,29.0155,96027.324550915,0
+ASA.US,D,20110901,000000,28.9116,29.3153,28.7807,29.0635,97763.66847029,0
+ASA.US,D,20110902,000000,29.1105,29.5631,28.5709,28.8137,550523.10145055,0
+ASA.US,D,20110906,000000,28.7527,29.4732,28.7527,29.0455,102505.33849335,0
+ASA.US,D,20110907,000000,28.3301,29.1954,28.3301,29.1954,69311.646782771,0
+ASA.US,D,20110908,000000,29.3623,29.632,29.3623,29.4732,134817.34778722,0
+ASA.US,D,20110909,000000,28.9116,29.3053,28.8267,29.1584,112422.01393836,0
+ASA.US,D,20110912,000000,28.9396,29.0535,27.6965,28.4729,74293.502708219,0
+ASA.US,D,20110913,000000,28.4819,28.7717,28.2281,28.6908,44015.067387927,0
+ASA.US,D,20110914,000000,29.0265,29.1774,28.1072,28.1162,84719.572421218,0
+ASA.US,D,20110915,000000,27.8614,28.0882,27.4138,28.0882,100268.60727732,0
+ASA.US,D,20110916,000000,28.0793,28.5958,28.0603,28.406,45184.972887495,0
+ASA.US,D,20110919,000000,28.5389,28.6348,27.9284,28.2651,109116.45545669,0
+ASA.US,D,20110920,000000,28.2012,29.1954,28.1742,28.9306,86095.637487006,0
+ASA.US,D,20110921,000000,29.65,29.65,28.463,28.4919,53724.582492124,0
+ASA.US,D,20110922,000000,27.2469,27.3308,26.3386,26.7143,235574.33306607,0
+ASA.US,D,20110923,000000,26.3386,26.3386,25.0766,25.5432,211489.69170372,0
+ASA.US,D,20110926,000000,25.3743,26.0298,25.0766,25.9939,96204.461653929,0
+ASA.US,D,20110927,000000,26.5474,26.9751,26.2337,26.3386,152034.67389036,0
+ASA.US,D,20110928,000000,26.3856,26.3856,25.4783,25.5702,127795.91324063,0
+ASA.US,D,20110929,000000,25.9839,26.0858,25.6271,25.797,60259.640586373,0
+ASA.US,D,20110930,000000,25.5412,26.3356,25.1155,25.2564,85985.552281743,0
+ASA.US,D,20111003,000000,25.5342,25.804,24.6749,25.0026,131264.59798101,0
+ASA.US,D,20111004,000000,24.4221,24.6749,23.7086,24.3651,217619.43608768,0
+ASA.US,D,20111005,000000,24.0923,25.5312,24.0923,25.4273,91338.695581304,0
+ASA.US,D,20111006,000000,25.5772,25.9959,25.2654,25.9379,44260.257163286,0
+ASA.US,D,20111007,000000,26.2147,26.2147,25.2245,25.6831,105787.87915937,0
+ASA.US,D,20111010,000000,25.9459,26.2147,25.879,26.1148,92140.316030538,0
+ASA.US,D,20111011,000000,25.5992,26.4515,25.5992,26.3856,31779.597210242,0
+ASA.US,D,20111012,000000,26.6883,26.6953,26.1707,26.6953,109188.5112274,0
+ASA.US,D,20111013,000000,26.3766,26.3766,25.6451,26.2337,43096.356311278,0
+ASA.US,D,20111014,000000,26.3096,26.8062,26.3096,26.7613,43700.824165631,0
+ASA.US,D,20111017,000000,26.4325,26.4805,26.1048,26.4805,137964.78388315,0
+ASA.US,D,20111018,000000,26.2906,26.6883,25.6271,26.6214,42180.647558408,0
+ASA.US,D,20111019,000000,26.3196,26.6214,25.5522,25.9169,133463.29976249,0
+ASA.US,D,20111020,000000,25.5902,25.85,25.0676,25.4123,86754.147169397,0
+ASA.US,D,20111021,000000,25.768,26.1048,25.4973,25.6361,47838.026334333,0
+ASA.US,D,20111024,000000,25.6831,26.4995,25.6831,26.4995,86502.952746479,0
+ASA.US,D,20111025,000000,26.1747,27.151,25.9189,26.8572,81681.220755959,0
+ASA.US,D,20111026,000000,26.9751,27.174,26.2337,27.135,95270.73895838,0
+ASA.US,D,20111027,000000,27.2469,27.8814,27.0131,27.6596,68440.9728866,0
+ASA.US,D,20111028,000000,27.3838,28.1142,27.2629,27.9523,64611.008518041,0
+ASA.US,D,20111031,000000,27.8005,27.8005,27.2349,27.2809,31444.337721486,0
+ASA.US,D,20111101,000000,26.1827,27.2449,25.9189,26.9791,72662.24012114,0
+ASA.US,D,20111102,000000,27.4427,27.9753,27.135,27.7965,59886.351663072,0
+ASA.US,D,20111103,000000,28.3011,28.349,27.6896,28.1142,49508.319130551,0
+ASA.US,D,20111104,000000,28.1142,28.1722,27.6706,28.1432,25123.445390203,0
+ASA.US,D,20111107,000000,28.5389,28.8077,28.396,28.7337,69972.158014349,0
+ASA.US,D,20111108,000000,28.8916,28.9096,28.5509,28.8616,89203.042599202,0
+ASA.US,D,20111109,000000,28.5709,28.6958,28.0673,28.349,35716.644460284,0
+ASA.US,D,20111110,000000,28.7387,28.7387,27.6436,28.1632,66603.550733302,0
+ASA.US,D,20111111,000000,28.436,28.7487,28.436,28.7028,70324.430671191,0
+ASA.US,D,20111114,000000,28.0003,28.6388,28.0003,28.2551,41211.897752094,0
+ASA.US,D,20111115,000000,28.397,28.465,28.0673,28.3011,22585.481021594,0
+ASA.US,D,20111116,000000,27.9623,28.5609,27.5477,28.1722,47385.676218162,0
+ASA.US,D,20111117,000000,28.3201,28.3201,27.4807,27.6056,114494.61812108,0
+ASA.US,D,20111118,000000,27.7265,27.7265,27.2629,27.4707,51456.827263706,0
+ASA.US,D,20111121,000000,27.131,27.131,26.1178,26.6793,55100.647557911,0
+ASA.US,D,20111122,000000,26.8852,27.123,26.6304,27.0181,30757.806350482,0
+ASA.US,D,20111123,000000,26.8852,26.9042,26.1467,26.2007,23801.422152454,0
+ASA.US,D,20111125,000000,26.1178,26.1178,25.6531,25.9569,11541.933384529,0
+ASA.US,D,20111128,000000,26.6404,26.6883,26.4015,26.4975,81235.876061941,0
+ASA.US,D,20111129,000000,26.3056,26.5464,26.2297,26.4785,52437.58636514,0
+ASA.US,D,20111130,000000,27.6636,27.7085,27.151,27.3118,157049.55537738,0
+ASA.US,D,20111201,000000,27.085,27.6806,27.085,27.6806,41796.350114581,0
+ASA.US,D,20111202,000000,27.7445,28.0093,27.2169,27.3668,180842.97133309,0
+ASA.US,D,20111205,000000,27.2349,27.5477,27.2349,27.3198,73413.821840708,0
+ASA.US,D,20111206,000000,27.2719,27.6156,26.9891,27.5197,42662.020137786,0
+ASA.US,D,20111207,000000,27.4228,27.5966,27.2449,27.4807,19477.075134805,0
+ASA.US,D,20111208,000000,27.0181,27.3288,26.7892,27.104,55097.645234132,0
+ASA.US,D,20111209,000000,27.3838,27.3838,26.9411,27.3388,41008.740509654,0
+ASA.US,D,20111212,000000,26.8752,26.8752,26.0788,26.1747,54762.385745376,0
+ASA.US,D,20111213,000000,26.0328,26.4785,25.4653,25.7381,74561.710299223,0
+ASA.US,D,20111214,000000,25.3224,25.3793,24.8518,24.9737,119518.50657945,0
+ASA.US,D,20111215,000000,25.2754,25.3224,24.6419,24.8048,74139.383420851,0
+ASA.US,D,20111216,000000,25.814,25.814,24.9547,25.0776,69771.002321096,0
+ASA.US,D,20111219,000000,25.3144,25.3224,24.6229,24.6419,67483.231600812,0
+ASA.US,D,20111220,000000,24.9926,25.4553,24.9267,25.3324,55024.588688821,0
+ASA.US,D,20111221,000000,25.4173,25.4843,25.0686,25.1975,37410.955846741,0
+ASA.US,D,20111222,000000,24.8607,25.1155,24.7948,25.0876,56890.032530732,0
+ASA.US,D,20111223,000000,25.2654,25.2754,24.9457,25.0026,31657.502709859,0
+ASA.US,D,20111227,000000,24.9826,25.0686,24.576,24.8887,35508.483344877,0
+ASA.US,D,20111228,000000,24.6989,24.7189,24.1963,24.3401,90041.691708388,0
+ASA.US,D,20111229,000000,24.4071,24.7278,24.0634,24.6619,66531.494962584,0
+ASA.US,D,20111230,000000,24.8148,25.0396,24.7378,24.7858,69466.766844733,0
+ASA.US,D,20120103,000000,25.2654,25.7101,25.2654,25.5492,137902.73585837,0
+ASA.US,D,20120104,000000,25.5492,25.758,25.4473,25.5492,105016.28194794,0
+ASA.US,D,20120105,000000,25.5412,25.9959,25.3044,25.832,63677.285822492,0
+ASA.US,D,20120106,000000,25.9769,25.9769,25.5022,25.5022,85181.930283323,0
+ASA.US,D,20120109,000000,25.7381,25.7381,25.5492,25.6162,23568.241672215,0
+ASA.US,D,20120110,000000,25.9279,26.2097,25.86,25.9089,46900.300540411,0
+ASA.US,D,20120111,000000,26.0518,26.1278,25.86,26.1278,60871.113862879,0
+ASA.US,D,20120112,000000,26.3646,26.4295,26.1827,26.4295,31995.764522394,0
+ASA.US,D,20120113,000000,26.1178,26.2007,25.777,25.9959,16910.08830299,0
+ASA.US,D,20120117,000000,26.2097,26.4685,25.804,26.0698,49871.600307919,0
+ASA.US,D,20120118,000000,26.1467,26.2387,25.9669,26.1567,35222.261811194,0
+ASA.US,D,20120119,000000,26.2097,26.2097,25.6911,25.9769,67663.371027606,0
+ASA.US,D,20120120,000000,25.9089,26.0428,25.797,25.9569,35811.718046647,0
+ASA.US,D,20120123,000000,26.3546,26.4215,26.0698,26.2197,22683.556931738,0
+ASA.US,D,20120124,000000,25.8989,26.0059,25.787,25.8899,30704.765297037,0
+ASA.US,D,20120125,000000,25.823,26.6693,25.6531,26.6304,151135.97830557,0
+ASA.US,D,20120126,000000,26.7633,27.131,26.7143,26.8752,51197.626644041,0
+ASA.US,D,20120127,000000,26.9411,27.2909,26.8952,27.2909,127658.80712135,0
+ASA.US,D,20120130,000000,27.065,27.151,26.9981,27.114,88380.40588351,0
+ASA.US,D,20120131,000000,27.4228,27.4417,26.9791,27.3108,44752.638263189,0
+ASA.US,D,20120201,000000,27.4417,27.4417,27.1989,27.3838,35635.581718226,0
+ASA.US,D,20120202,000000,27.6056,27.8005,27.4417,27.7725,28095.745932304,0
+ASA.US,D,20120203,000000,27.7445,27.7445,27.2169,27.2529,104696.03407808,0
+ASA.US,D,20120206,000000,27.2909,27.2909,26.9411,27.1989,73939.228502191,0
+ASA.US,D,20120207,000000,27.3288,27.3288,26.8752,27.056,35638.584042006,0
+ASA.US,D,20120208,000000,27.2449,27.2629,26.6114,26.7243,66592.542212775,0
+ASA.US,D,20120209,000000,26.8472,27.094,26.5834,26.8852,79407.460879982,0
+ASA.US,D,20120210,000000,26.6404,26.6404,26.2297,26.5265,61378.506581682,0
+ASA.US,D,20120213,000000,26.8082,26.8082,26.3356,26.4975,48039.182027587,0
+ASA.US,D,20120214,000000,26.4885,26.5464,25.9869,26.1378,15314.85360127,0
+ASA.US,D,20120215,000000,26.3056,26.3646,26.2197,26.2197,11917.223857016,0
+ASA.US,D,20120216,000000,26.0518,26.5644,25.9769,26.4595,53570.463204756,0
+ASA.US,D,20120217,000000,26.6404,26.6404,25.8899,26.1178,88547.535240591,0
+ASA.US,D,20120221,000000,26.3256,26.6114,26.2587,26.5924,58725.453134844,0
+ASA.US,D,20120222,000000,26.5364,27.0081,26.4115,26.9042,43381.577070368,0
+ASA.US,D,20120223,000000,26.9691,27.2449,26.9691,26.9891,52496.632066145,0
+ASA.US,D,20120224,000000,27.104,27.104,26.6963,26.7713,18340.195196816,0
+ASA.US,D,20120227,000000,26.7633,26.7633,26.4975,26.6404,27283.116962545,0
+ASA.US,D,20120228,000000,26.8182,27.065,26.7343,27.065,33960.285049042,0
+ASA.US,D,20120229,000000,27.115,27.3578,26.4115,26.7803,120626.36405423,0
+ASA.US,D,20120301,000000,26.9221,27.17,26.5265,26.7443,50370.986829976,0
+ASA.US,D,20120302,000000,26.5554,26.9221,26.3356,26.6504,52295.476372892,0
+ASA.US,D,20120305,000000,26.4595,26.4685,25.851,26.2587,86679.0890749,0
+ASA.US,D,20120306,000000,25.758,25.758,25.3044,25.5772,53684.551508392,0
+ASA.US,D,20120307,000000,25.5772,25.832,25.4273,25.832,31569.434545649,0
+ASA.US,D,20120308,000000,26.0698,26.1178,25.87,26.1088,26934.847404076,0
+ASA.US,D,20120309,000000,25.9279,26.2097,25.832,26.0608,31857.657628519,0
+ASA.US,D,20120312,000000,26.0608,26.0608,25.6431,25.832,33128.64136201,0
+ASA.US,D,20120313,000000,25.9669,26.0238,25.7011,25.841,80062.968238593,0
+ASA.US,D,20120314,000000,25.5212,25.5312,24.6899,24.8977,84259.2161083,0
+ASA.US,D,20120315,000000,24.7858,25.0776,24.7858,24.9367,45303.064289504,0
+ASA.US,D,20120316,000000,25.0686,25.0686,24.8418,24.8607,55112.656853031,0
+ASA.US,D,20120319,000000,24.9826,25.1155,24.548,24.548,46864.272655052,0
+ASA.US,D,20120320,000000,24.2452,24.4351,23.6657,24.4251,88574.55615461,0
+ASA.US,D,20120321,000000,24.4351,24.6709,24.3681,24.4251,40560.393491856,0
+ASA.US,D,20120322,000000,24.2352,24.2352,23.8755,23.9604,38920.123933437,0
+ASA.US,D,20120323,000000,24.1573,24.539,24.0164,24.3871,28372.960494648,0
+ASA.US,D,20120326,000000,24.6709,24.7089,24.0634,24.585,34700.858248084,0
+ASA.US,D,20120327,000000,24.7858,24.7858,24.2252,24.3871,92961.951971637,0
+ASA.US,D,20120328,000000,24.1293,24.4441,23.8575,24.0724,43034.308286493,0
+ASA.US,D,20120329,000000,24.0724,24.0724,23.5408,23.9684,38993.180478748,0
+ASA.US,D,20120330,000000,24.0314,24.4031,23.8915,24.3841,102277.16188607,0
+ASA.US,D,20120402,000000,24.3581,24.585,24.1673,24.491,85392.092947916,0
+ASA.US,D,20120403,000000,24.566,24.566,23.7326,23.9684,62232.167309767,0
+ASA.US,D,20120404,000000,23.6417,23.6807,22.4786,22.5545,234677.63903048,0
+ASA.US,D,20120405,000000,22.7524,22.8193,22.3267,22.3657,51435.810997247,0
+ASA.US,D,20120409,000000,22.6075,22.8253,22.4286,22.4566,39396.492639848,0
+ASA.US,D,20120410,000000,22.6455,22.8733,22.2078,22.8343,68110.717270811,0
+ASA.US,D,20120411,000000,23.0521,23.0521,22.6455,22.7963,65192.458556749,0
+ASA.US,D,20120412,000000,22.8733,23.3359,22.7304,23.3259,79755.73043845,0
+ASA.US,D,20120413,000000,23.3719,23.3719,22.9682,23.215,23585.254840301,0
+ASA.US,D,20120416,000000,23.1101,23.1581,22.7863,23.0621,72988.492638556,0
+ASA.US,D,20120417,000000,23.21,23.3959,22.9732,23.0951,30119.312159957,0
+ASA.US,D,20120418,000000,23.0332,23.263,22.7104,22.8833,33128.64136201,0
+ASA.US,D,20120419,000000,23.0142,23.234,22.7584,22.9103,22881.710301211,0
+ASA.US,D,20120420,000000,23.0332,23.1581,22.7584,22.7584,25496.734313504,0
+ASA.US,D,20120423,000000,22.6075,22.6075,22.0499,22.3237,26445.468627953,0
+ASA.US,D,20120424,000000,22.4846,22.5325,22.3617,22.5325,67458.21223598,0
+ASA.US,D,20120425,000000,22.4476,22.9952,22.4476,22.9782,108505.98295477,0
+ASA.US,D,20120426,000000,22.8933,23.1191,22.7204,22.9292,56354.618123316,0
+ASA.US,D,20120427,000000,23.1431,23.21,23.0382,23.0951,110201.29511582,0
+ASA.US,D,20120430,000000,22.9922,23.277,22.7424,23.248,84047.051894521,0
+ASA.US,D,20120501,000000,23.4608,23.4608,23.0661,23.239,57509.512003985,0
+ASA.US,D,20120502,000000,23.178,23.178,22.7014,22.9882,28626.156466753,0
+ASA.US,D,20120503,000000,22.8683,22.8683,22.0989,22.2598,71928.672344251,0
+ASA.US,D,20120504,000000,22.2598,22.2977,22.0989,22.1818,44471.420602472,0
+ASA.US,D,20120507,000000,22.2368,22.2368,21.5833,21.7262,60124.536016277,0
+ASA.US,D,20120508,000000,21.4624,21.4624,20.9158,21.0757,66749.663823923,0
+ASA.US,D,20120509,000000,20.8778,21.6043,20.708,21.3794,79789.756774622,0
+ASA.US,D,20120510,000000,21.6332,21.6332,21.2086,21.3215,40949.694808649,0
+ASA.US,D,20120511,000000,21.2366,21.6233,21.1226,21.2266,33466.903174545,0
+ASA.US,D,20120514,000000,21.0087,21.0087,20.641,20.718,27755.482570582,0
+ASA.US,D,20120515,000000,20.8209,20.8209,19.8896,19.9755,55104.650656285,0
+ASA.US,D,20120516,000000,19.9945,20.4042,19.7027,20.1574,98797.468625169,0
+ASA.US,D,20120517,000000,20.2893,20.7739,20.1864,20.688,120155.99999538,0
+ASA.US,D,20120518,000000,20.9438,21.3125,20.613,20.66,94350.026332544,0
+ASA.US,D,20120521,000000,20.9728,21.0367,20.613,21.0167,39474.553058125,0
+ASA.US,D,20120522,000000,21.1606,21.4254,20.8399,20.9728,38367.696357935,0
+ASA.US,D,20120523,000000,21.2465,21.6043,20.3752,21.6043,54507.188224085,0
+ASA.US,D,20120524,000000,21.7002,21.883,21.3495,21.5473,49489.304413278,0
+ASA.US,D,20120525,000000,21.7002,21.8461,21.5193,21.7581,39197.338495781,0
+ASA.US,D,20120529,000000,21.8551,21.893,21.2166,21.3025,21169.384972075,0
+ASA.US,D,20120530,000000,21.0087,21.3884,20.7559,21.2266,46628.089851034,0
+ASA.US,D,20120531,000000,21.3215,21.4724,20.9438,21.2555,41905.434545251,0
+ASA.US,D,20120601,000000,21.5193,22.0989,21.3884,21.913,188854.17195246,0
+ASA.US,D,20120604,000000,22.006,22.1259,21.6612,21.922,48549.57707017,0
+ASA.US,D,20120605,000000,21.968,22.1069,21.6802,22.0249,47428.709525674,0
+ASA.US,D,20120606,000000,22.2877,22.4986,22.0249,22.3467,118054.37334945,0
+ASA.US,D,20120607,000000,22.4316,22.4316,21.5103,21.5763,41928.452360897,0
+ASA.US,D,20120608,000000,21.4534,21.6612,21.2855,21.4624,53651.525946813,0
+ASA.US,D,20120611,000000,21.6043,21.6233,21.2855,21.4164,40588.415180468,0
+ASA.US,D,20120612,000000,21.6612,21.968,21.6332,21.94,33520.945002584,0
+ASA.US,D,20120613,000000,22.1538,22.1538,21.7482,21.8741,28087.739735558,0
+ASA.US,D,20120614,000000,22.0629,22.4986,21.7681,21.8461,134869.38806607,0
+ASA.US,D,20120615,000000,21.977,21.977,21.6043,21.8361,12244.477149026,0
+ASA.US,D,20120618,000000,21.8641,22.0899,21.6712,22.0249,106451.39271473,0
+ASA.US,D,20120619,000000,22.0989,22.1438,21.94,22.0529,43278.497287259,0
+ASA.US,D,20120620,000000,21.8461,22.2777,21.6332,21.903,38706.958945064,0
+ASA.US,D,20120621,000000,21.6712,21.6712,21.1047,21.2366,86254.76064734,0
+ASA.US,D,20120622,000000,21.2655,21.4164,20.9628,21.3025,51155.594111123,0
+ASA.US,D,20120625,000000,20.9338,21.1696,20.8029,21.0557,56829.986055134,0
+ASA.US,D,20120626,000000,20.8868,21.0557,20.698,20.9438,83380.536015383,0
+ASA.US,D,20120627,000000,20.8209,21.0267,20.613,20.9438,144459.81099367,0
+ASA.US,D,20120628,000000,20.708,20.708,20.2313,20.5741,53812.650656334,0
+ASA.US,D,20120629,000000,20.8778,21.2555,20.8778,21.1226,47585.831136822,0
+ASA.US,D,20120702,000000,21.0947,21.0947,20.8498,21.0367,134855.37722177,0
+ASA.US,D,20120703,000000,21.3794,21.7192,21.3025,21.7192,45043.86366984,0
+ASA.US,D,20120705,000000,21.5293,21.8361,21.5013,21.6712,78879.051894719,0
+ASA.US,D,20120706,000000,21.4824,21.4824,20.9987,21.2655,51106.556156051,0
+ASA.US,D,20120709,000000,21.1047,21.1146,20.7459,20.8119,50178.838108062,0
+ASA.US,D,20120710,000000,21.1886,21.1886,20.3183,20.3552,63979.519749669,0
+ASA.US,D,20120711,000000,20.2513,20.3372,19.9655,20.2413,99581.075131723,0
+ASA.US,D,20120712,000000,19.8996,20.1664,19.6838,20.0325,55808.195195375,0
+ASA.US,D,20120713,000000,20.2703,20.4412,20.1764,20.3752,27871.572423405,0
+ASA.US,D,20120716,000000,20.4322,20.4701,19.9945,20.3183,69753.98915301,0
+ASA.US,D,20120717,000000,20.3273,20.3652,19.8996,20.1384,35827.73044014,0
+ASA.US,D,20120718,000000,19.9655,20.1094,19.8996,20.0325,46338.86599357,0
+ASA.US,D,20120719,000000,20.2313,20.3472,20.1764,20.1944,15818.2432217,0
+ASA.US,D,20120720,000000,20.0705,20.2213,20.0425,20.1764,15064.659952945,0
+ASA.US,D,20120723,000000,19.8167,19.8167,19.5678,19.7497,23375.092175708,0
+ASA.US,D,20120724,000000,19.6738,19.9286,19.5209,19.6448,18126.02943385,0
+ASA.US,D,20120725,000000,19.8896,20.4142,19.8546,20.3273,26412.443066374,0
+ASA.US,D,20120726,000000,20.4142,20.8299,20.4142,20.7929,24956.316033122,0
+ASA.US,D,20120727,000000,20.698,20.8958,20.4791,20.8498,53360.300540163,0
+ASA.US,D,20120730,000000,20.9438,21.1146,20.7739,20.9807,24445.920990539,0
+ASA.US,D,20120731,000000,21.0757,21.0847,20.613,20.8958,26150.240122929,0
+ASA.US,D,20120801,000000,20.7559,20.7559,20.1764,20.4881,49602.391942321,0
+ASA.US,D,20120802,000000,20.2603,20.4791,20.0804,20.0994,129762.43531646,0
+ASA.US,D,20120803,000000,20.3942,20.593,20.2983,20.4042,44154.175056396,0
+ASA.US,D,20120806,000000,20.631,21.0367,20.631,20.8399,35260.291245739,0
+ASA.US,D,20120807,000000,20.8119,21.2266,20.8119,21.0757,26952.861346756,0
+ASA.US,D,20120808,000000,20.8868,21.3794,20.8868,21.0847,49718.481795144,0
+ASA.US,D,20120809,000000,21.1506,21.3694,20.9438,21.1796,25572.793182595,0
+ASA.US,D,20120810,000000,21.1796,21.1796,20.9628,21.0467,111614.38884156,0
+ASA.US,D,20120813,000000,21.2166,21.2855,20.8678,20.9728,35678.615025738,0
+ASA.US,D,20120814,000000,21.0467,21.0467,20.8029,20.8958,86585.016263129,0
+ASA.US,D,20120815,000000,20.9807,20.9807,20.708,20.8578,50075.758324952,0
+ASA.US,D,20120816,000000,21.0167,21.2935,21.0167,21.2465,63677.285822492,0
+ASA.US,D,20120817,000000,21.4354,21.4534,21.0467,21.1886,34470.680091625,0
+ASA.US,D,20120820,000000,20.9807,21.1796,20.8578,21.1226,38883.095273485,0
+ASA.US,D,20120821,000000,21.4354,21.8161,21.3405,21.4254,76037.852824341,0
+ASA.US,D,20120822,000000,21.4534,21.7971,21.0757,21.7971,73930.221530851,0
+ASA.US,D,20120823,000000,22.0719,22.1069,21.6902,21.8161,74293.502708219,0
+ASA.US,D,20120824,000000,21.931,22.0249,21.7102,21.8161,34673.837334065,0
+ASA.US,D,20120827,000000,22.2408,22.2408,21.6422,21.6612,63819.395814741,0
+ASA.US,D,20120828,000000,21.7192,21.7971,21.6043,21.6043,21271.463980592,0
+ASA.US,D,20120829,000000,21.6422,21.6612,21.2655,21.3215,106058.08829956,0
+ASA.US,D,20120830,000000,21.3495,21.3794,21.0847,21.1316,30423.54763632,0
+ASA.US,D,20120831,000000,21.3884,21.5663,21.1226,21.5573,164067.9876002,0
+ASA.US,D,20120904,000000,21.6712,21.6712,21.4454,21.6143,22941.756776809,0
+ASA.US,D,20120905,000000,21.6902,21.6902,21.4724,21.6233,40342.224630516,0
+ASA.US,D,20120906,000000,21.8641,22.0629,21.7971,21.968,59925.381872211,0
+ASA.US,D,20120907,000000,22.2498,22.4606,22.2498,22.3937,91130.534465898,0
+ASA.US,D,20120910,000000,22.3467,22.4986,22.1438,22.2018,93659.491863167,0
+ASA.US,D,20120911,000000,22.3267,22.5455,22.2877,22.3467,25662.862895992,0
+ASA.US,D,20120912,000000,22.4416,22.5455,21.996,22.5086,95837.177378188,0
+ASA.US,D,20120913,000000,22.4986,23.181,22.2698,23.1721,229339.50734981,0
+ASA.US,D,20120914,000000,23.3869,23.8345,23.3869,23.7676,111778.51587486,0
+ASA.US,D,20120917,000000,23.9095,23.9944,23.5937,23.9195,85896.483342939,0
+ASA.US,D,20120918,000000,23.9195,24.1833,23.8435,24.1833,66599.547634928,0
+ASA.US,D,20120919,000000,24.2512,24.4031,24.0314,24.3741,41790.345467021,0
+ASA.US,D,20120920,000000,24.2512,24.2512,23.9295,24.1063,59713.217658431,0
+ASA.US,D,20120921,000000,24.469,24.564,24.2412,24.564,92248.399686614,0
+ASA.US,D,20120924,000000,24.2312,24.2412,23.8345,23.9375,79838.794729694,0
+ASA.US,D,20120925,000000,24.1543,24.2122,23.6027,23.6027,51537.890005763,0
+ASA.US,D,20120926,000000,23.3059,23.3959,23.0282,23.3399,163260.3625034,0
+ASA.US,D,20120927,000000,23.6027,23.9295,23.4798,23.9295,32155.888457322,0
+ASA.US,D,20120928,000000,23.9375,24.0414,23.6807,23.8815,17668.675444712,0
+ASA.US,D,20121001,000000,24.2222,24.3741,23.9564,24.0604,41384.030982142,0
+ASA.US,D,20121002,000000,23.9195,24.1353,23.7376,23.7956,42110.593336877,0
+ASA.US,D,20121003,000000,23.9465,23.9465,23.4418,23.5358,52821.883808967,0
+ASA.US,D,20121004,000000,23.8345,23.8345,23.6707,23.7956,169454.15646134,0
+ASA.US,D,20121005,000000,23.9295,23.9654,23.5747,23.6327,28284.892330438,0
+ASA.US,D,20121008,000000,23.4898,23.6906,23.3769,23.5837,99834.271103828,0
+ASA.US,D,20121009,000000,23.6417,23.6906,23.181,23.201,38107.494963677,0
+ASA.US,D,20121010,000000,23.277,23.3679,22.9632,23.248,26273.335397905,0
+ASA.US,D,20121011,000000,23.3159,23.3959,23.1431,23.1531,51366.757550309,0
+ASA.US,D,20121012,000000,23.219,23.268,22.7424,22.8973,44630.543762807,0
+ASA.US,D,20121015,000000,22.7804,22.8293,22.5645,22.8003,57105.199068291,0
+ASA.US,D,20121016,000000,22.9732,23.1531,22.9732,23.0951,60397.747480248,0
+ASA.US,D,20121017,000000,23.229,23.4798,23.0182,23.3479,19825.344693273,0
+ASA.US,D,20121018,000000,23.1631,23.239,22.8973,22.8973,44774.655304242,0
+ASA.US,D,20121019,000000,22.9242,22.9242,22.5365,22.8683,27331.154143023,0
+ASA.US,D,20121022,000000,22.9143,23.0851,22.7724,22.8193,174007.68086085,0
+ASA.US,D,20121023,000000,22.4886,22.5086,22.2777,22.3837,56149.45933169,0
+ASA.US,D,20121024,000000,22.4316,22.4606,22.1538,22.1638,75203.206813529,0
+ASA.US,D,20121025,000000,22.6485,22.6485,22.3837,22.4416,50570.140974042,0
+ASA.US,D,20121026,000000,22.5645,22.5645,22.2877,22.4316,20769.075134755,0
+ASA.US,D,20121031,000000,22.5365,22.8293,22.5365,22.7424,201452.92330751,0
+ASA.US,D,20121101,000000,22.6864,22.6864,22.4986,22.5645,53361.301314756,0
+ASA.US,D,20121102,000000,22.4506,22.5266,21.913,22.006,149049.36327854,0
+ASA.US,D,20121105,000000,22.1259,22.1259,21.5763,21.8161,144437.79395262,0
+ASA.US,D,20121106,000000,22.0439,22.0629,21.7781,22.0339,124954.71417025,0
+ASA.US,D,20121107,000000,22.3077,22.3077,21.7971,22.1728,93097.056541733,0
+ASA.US,D,20121108,000000,22.1349,22.3557,21.986,22.1638,90436.997672741,0
+ASA.US,D,20121109,000000,22.1159,22.2598,21.949,21.949,43098.357860465,0
+ASA.US,D,20121112,000000,22.0529,22.0529,21.7392,21.8261,40047.996900086,0
+ASA.US,D,20121113,000000,21.6612,21.7781,21.4824,21.5573,449765.11539711,0
+ASA.US,D,20121114,000000,21.6332,21.6332,20.708,20.7559,161821.24863824,0
+ASA.US,D,20121115,000000,20.7839,20.8508,19.9825,20.2233,95504.920213212,0
+ASA.US,D,20121116,000000,20.3303,20.639,20.0595,20.639,142361.18667152,0
+ASA.US,D,20121119,000000,20.9668,21.1206,20.8229,20.9468,63739.333847277,0
+ASA.US,D,20121120,000000,20.9927,20.9927,20.7559,20.9768,80558.351662277,0
+ASA.US,D,20121121,000000,21.0707,21.0707,20.7639,20.9768,184217.5832617,0
+ASA.US,D,20121123,000000,21.1286,21.3794,21.0127,21.3794,20603.94732686,0
+ASA.US,D,20121126,000000,21.3794,21.4944,21.0607,21.3595,83338.503482464,0
+ASA.US,D,20121127,000000,21.3015,21.3015,20.9837,21.0317,145934.95274419,0
+ASA.US,D,20121128,000000,20.678,21.1766,20.4841,21.0607,43864.951198932,0
+ASA.US,D,20121129,000000,21.2835,21.3694,21.0027,21.3505,80033.945775388,0
+ASA.US,D,20121130,000000,21.2056,21.3894,20.8888,21.1866,110785.74747831,0
+ASA.US,D,20121203,000000,21.1866,21.2056,20.7939,20.9768,87056.381096574,0
+ASA.US,D,20121204,000000,20.639,20.9768,20.4941,20.9668,62627.473274121,0
+ASA.US,D,20121205,000000,20.8129,20.9468,20.5121,20.8888,215848.06505754,0
+ASA.US,D,20121206,000000,20.8229,20.9278,20.5811,20.8309,56637.83733322,0
+ASA.US,D,20121207,000000,21.1106,21.1106,20.649,20.8229,69388.706426456,0
+ASA.US,D,20121210,000000,20.9278,21.0907,20.5811,20.707,92612.681638575,0
+ASA.US,D,20121211,000000,20.7369,20.7939,20.3692,20.4372,176375.5135486,0
+ASA.US,D,20121212,000000,20.5511,20.8409,20.4082,20.7459,224462.73275666,0
+ASA.US,D,20121213,000000,20.5911,20.5911,20.2423,20.3982,210998.31137841,0
+ASA.US,D,20121214,000000,20.4272,20.4941,20.2723,20.3692,121103.73353523,0
+ASA.US,D,20121217,000000,20.4841,20.5121,20.2723,20.5121,167528.66614383,0
+ASA.US,D,20121218,000000,20.4941,20.5311,20.2423,20.4552,172542.54685626,0
+ASA.US,D,20121219,000000,20.3792,20.4082,20.2423,20.3592,81012.703327635,0
+ASA.US,D,20121220,000000,20.1764,20.4172,19.9156,20.4172,134913.42214818,0
+ASA.US,D,20121221,000000,20.0884,20.3402,20.0884,20.2133,46546.026334383,0
+ASA.US,D,20121224,000000,20.2133,20.4272,20.1664,20.4272,63158.884583163,0
+ASA.US,D,20121226,000000,20.5121,20.5221,20.1954,20.3882,93798.599531636,0
+ASA.US,D,20121227,000000,20.3103,20.5021,20.1864,20.5021,69280.622770379,0
+ASA.US,D,20121228,000000,20.2913,20.5511,20.2813,20.4462,76114.912468025,0
+ASA.US,D,20121231,000000,20.3492,20.8029,20.3492,20.7369,158489.67001714,0
+ASA.US,D,20130102,000000,21.0807,21.5223,21.0807,21.4644,147047.81409194,0
+ASA.US,D,20130103,000000,21.2745,21.3694,20.8788,20.9178,167607.7273367,0
+ASA.US,D,20130104,000000,20.7269,20.9278,20.2813,20.8888,143036.709522,0
+ASA.US,D,20130107,000000,20.9078,20.9078,20.629,20.707,57203.274978435,0
+ASA.US,D,20130108,000000,20.649,20.8229,20.4841,20.7639,62889.676217565,0
+ASA.US,D,20130109,000000,20.8988,20.8988,20.5311,20.687,40664.474049559,0
+ASA.US,D,20130110,000000,20.8888,21.2925,20.8409,21.1766,47897.072035338,0
+ASA.US,D,20130111,000000,21.2745,21.2745,20.9468,21.0517,41091.804800898,0
+ASA.US,D,20130114,000000,21.2745,21.2745,20.9278,20.9368,54213.961268248,0
+ASA.US,D,20130115,000000,21.1576,21.1576,20.9468,21.0317,25129.450037763,0
+ASA.US,D,20130116,000000,21.0907,21.0907,20.8309,20.9468,26657.632841732,0
+ASA.US,D,20130117,000000,20.9368,21.0317,20.707,20.9668,36961.608054349,0
+ASA.US,D,20130118,000000,20.9768,21.0607,20.8598,20.9468,35284.309835978,0
+ASA.US,D,20130122,000000,21.1007,21.1576,20.8988,21.0517,183577.08752199,0
+ASA.US,D,20130123,000000,21.0807,21.0807,20.8309,20.9837,246511.79859625,0
+ASA.US,D,20130124,000000,20.8888,20.9078,20.707,20.717,133181.08132718,0
+ASA.US,D,20130125,000000,20.8129,20.8508,20.2913,20.3402,125746.32687355,0
+ASA.US,D,20130128,000000,20.3103,20.3203,20.0025,20.1184,76320.071259651,0
+ASA.US,D,20130129,000000,20.2233,20.3882,20.1564,20.2813,51535.888456577,0
+ASA.US,D,20130130,000000,20.5221,20.7559,20.3692,20.4462,48379.445389309,0
+ASA.US,D,20130131,000000,20.4462,20.4462,20.1664,20.2623,43653.787759746,0
+ASA.US,D,20130201,000000,20.4082,20.5021,20.1284,20.2913,85959.532142317,0
+ASA.US,D,20130204,000000,20.2133,20.4462,20.2133,20.2913,80714.472498832,0
+ASA.US,D,20130205,000000,20.3982,20.3982,20.0595,20.1084,55165.697906476,0
+ASA.US,D,20130206,000000,20.0205,20.3592,20.0115,20.3592,59124.762197571,0
+ASA.US,D,20130207,000000,20.3103,20.3882,20.1384,20.2723,26582.574747235,0
+ASA.US,D,20130208,000000,20.1954,20.3692,20.1284,20.1664,30522.624321057,0
+ASA.US,D,20130211,000000,20.0305,20.0595,19.8956,20.0025,51472.839657199,0
+ASA.US,D,20130212,000000,20.0784,20.1474,19.9156,20.1084,78030.395039601,0
+ASA.US,D,20130213,000000,20.1284,20.1284,20.0115,20.0884,86904.263358392,0
+ASA.US,D,20130214,000000,20.1474,20.1474,19.9436,19.9825,57912.824165084,0
+ASA.US,D,20130215,000000,19.8206,19.8206,19.4799,19.5099,104364.7776877,0
+ASA.US,D,20130219,000000,19.4509,19.5489,18.8964,18.9443,148192.70022668,0
+ASA.US,D,20130220,000000,18.8174,18.8174,18.3368,18.3638,316151.69944562,0
+ASA.US,D,20130221,000000,18.4917,18.6855,18.2978,18.5876,133864.6103744,0
+ASA.US,D,20130222,000000,18.5876,18.6066,18.4417,18.5496,50465.059641746,0
+ASA.US,D,20130225,000000,18.6366,18.7035,18.3268,18.3268,136802.88458033,0
+ASA.US,D,20130226,000000,18.4717,18.6755,18.3368,18.6366,115069.06273763,0
+ASA.US,D,20130227,000000,18.5207,18.6266,18.3638,18.5017,82018.481793902,0
+ASA.US,D,20130228,000000,18.4917,18.5596,18.1429,18.1429,100876.07745545,0
+ASA.US,D,20130301,000000,18.087,18.2978,18.019,18.2688,136917.97365856,0
+ASA.US,D,20130304,000000,18.2788,18.2788,17.8252,17.8642,122964.17350418,0
+ASA.US,D,20130305,000000,18.048,18.2788,17.9211,17.9901,159377.3570814,0
+ASA.US,D,20130306,000000,17.8831,18.6166,17.7003,18.3268,142700.44925865,0
+ASA.US,D,20130307,000000,18.3268,18.7125,18.087,18.087,68907.333847078,0
+ASA.US,D,20130308,000000,18.0091,18.4417,17.9711,18.1719,86838.212235234,0
+ASA.US,D,20130311,000000,18.2788,18.3368,18.106,18.125,44542.475598596,0
+ASA.US,D,20130312,000000,18.2489,18.4417,18.2389,18.2788,72571.16963315,0
+ASA.US,D,20130313,000000,18.3268,18.3268,17.9611,17.9801,65729.874513351,0
+ASA.US,D,20130314,000000,17.9021,18.2978,17.9021,18.1719,28210.835010534,0
+ASA.US,D,20130315,000000,18.3268,18.3268,18.019,18.134,57561.552282836,0
+ASA.US,D,20130318,000000,18.2878,18.5876,18.2099,18.5017,94517.155689625,0
+ASA.US,D,20130319,000000,18.4227,18.5966,18.3268,18.5017,40665.474824152,0
+ASA.US,D,20130320,000000,18.5596,18.5596,18.3638,18.4817,27307.135552784,0
+ASA.US,D,20130321,000000,18.5396,18.8774,18.5017,18.8774,70119.271879565,0
+ASA.US,D,20130322,000000,18.8774,18.9723,18.6366,18.7125,87356.613474564,0
+ASA.US,D,20130325,000000,18.6955,18.7215,18.4917,18.5306,53513.419052938,0
+ASA.US,D,20130326,000000,18.5496,18.5876,18.3078,18.3938,53776.622770976,0
+ASA.US,D,20130327,000000,18.3268,18.7984,18.3078,18.7984,49824.563902034,0
+ASA.US,D,20130328,000000,18.7785,18.7785,18.5107,18.5496,19579.154143321,0
+ASA.US,D,20130401,000000,18.5396,18.7884,18.3168,18.4027,37684.167310712,0
+ASA.US,D,20130402,000000,18.2978,18.3368,17.8642,18.0091,135234.67079263,0
+ASA.US,D,20130403,000000,17.9411,17.9711,16.9808,17.1058,230512.41517316,0
+ASA.US,D,20130404,000000,17.0778,17.3795,16.815,17.2566,87115.426797578,0
+ASA.US,D,20130405,000000,17.5664,17.7872,17.3526,17.5474,73311.742832192,0
+ASA.US,D,20130408,000000,17.4984,17.5374,17.0968,17.1617,67142.96823909,0
+ASA.US,D,20130409,000000,17.1427,17.6613,17.0968,17.3715,169415.1262522,0
+ASA.US,D,20130410,000000,17.2866,17.2866,16.8529,17.0968,86166.69248313,0
+ASA.US,D,20130411,000000,17.1157,17.1237,16.825,16.835,72869.400461953,0
+ASA.US,D,20130412,000000,16.6021,16.7061,15.9387,16.0446,198854.9124633,0
+ASA.US,D,20130415,000000,15.2072,15.3401,14.9284,14.9384,469673.52438162,0
+ASA.US,D,20130416,000000,15.2632,15.437,14.5347,14.5907,208939.71803999,0
+ASA.US,D,20130417,000000,14.6856,14.7536,13.8283,13.9352,133142.05111804,0
+ASA.US,D,20130418,000000,14.147,14.8295,13.8663,14.5617,131672.91401507,0
+ASA.US,D,20130419,000000,14.8795,14.8795,14.4858,14.7346,83849.89929964,0
+ASA.US,D,20130422,000000,15.1023,15.1303,14.5158,14.6676,196559.13554627,0
+ASA.US,D,20130423,000000,14.7726,14.7726,14.3009,14.3609,118458.68628514,0
+ASA.US,D,20130424,000000,14.5347,15.0344,14.4488,15.0344,238919.92253148,0
+ASA.US,D,20130425,000000,15.3591,15.541,15.0923,15.1593,113626.94654869,0
+ASA.US,D,20130426,000000,15.2442,15.2632,14.7246,14.7346,81607.163436055,0
+ASA.US,D,20130429,000000,14.8985,15.0533,14.7726,14.9184,78874.048021753,0
+ASA.US,D,20130430,000000,14.8795,15.0344,14.6007,15.0054,47391.680865722,0
+ASA.US,D,20130501,000000,14.8595,14.9085,14.6097,14.7246,142260.1084376,0
+ASA.US,D,20130502,000000,14.8695,14.9085,14.7536,14.8595,36907.566226311,0
+ASA.US,D,20130503,000000,14.8695,15.0144,14.8015,14.9184,80826.559253281,0
+ASA.US,D,20130506,000000,14.9854,14.9854,14.6377,14.8015,53612.495737674,0
+ASA.US,D,20130507,000000,14.6477,14.7246,14.5247,14.6187,114565.6731172,0
+ASA.US,D,20130508,000000,14.7825,15.1023,14.6277,15.0244,123147.31525475,0
+ASA.US,D,20130509,000000,14.9854,15.1023,14.6856,14.7446,140928.07745391,0
+ASA.US,D,20130510,000000,14.5247,14.5247,14.0701,14.4388,145532.64135769,0
+ASA.US,D,20130513,000000,14.2819,14.5158,14.263,14.3409,71531.364830711,0
+ASA.US,D,20130514,000000,14.3709,14.4298,14.1161,14.215,51254.67079586,0
+ASA.US,D,20130515,000000,14.0591,14.0591,13.7314,13.7493,316910.28658734,0
+ASA.US,D,20130516,000000,13.5675,13.6934,13.2198,13.4616,210678.06350855,0
+ASA.US,D,20130517,000000,13.4806,13.4806,13.0279,13.0959,202017.36017813,0
+ASA.US,D,20130520,000000,13.0279,13.6744,13.0279,13.6554,140771.95661736,0
+ASA.US,D,20130521,000000,13.4026,13.5095,13.2288,13.3836,98130.952746032,0
+ASA.US,D,20130522,000000,13.4616,13.7773,13.1338,13.2767,160283.05808833,0
+ASA.US,D,20130523,000000,13.5095,13.6065,13.3257,13.4126,137871.71184597,0
+ASA.US,D,20130524,000000,13.3656,13.5675,13.1728,13.2387,83949.976758971,0
+ASA.US,D,20130528,000000,13.2198,13.4896,13.1048,13.1048,181681.62044228,0
+ASA.US,D,20130529,000000,13.1818,13.5775,13.1818,13.5775,107284.03717635,0
+ASA.US,D,20130530,000000,13.7493,14.1361,13.7493,14.0981,286528.77148394,0
+ASA.US,D,20130531,000000,13.9532,14.1071,13.7493,13.8373,59159.789308336,0
+ASA.US,D,20130603,000000,13.9912,14.196,13.9152,14.0981,82655.975209834,0
+ASA.US,D,20130604,000000,13.9622,14.215,13.9152,14.0391,127044.33152106,0
+ASA.US,D,20130605,000000,14.1161,14.1161,13.8753,13.9432,44415.377225247,0
+ASA.US,D,20130606,000000,13.8952,14.0101,13.7673,13.9432,69302.639811432,0
+ASA.US,D,20130607,000000,13.6654,13.7314,13.4995,13.5775,62740.560803164,0
+ASA.US,D,20130610,000000,13.6354,13.6844,13.4716,13.5385,26865.793957139,0
+ASA.US,D,20130611,000000,13.3736,13.4516,13.2587,13.3357,79389.446937302,0
+ASA.US,D,20130612,000000,13.3157,13.5095,13.2108,13.2767,101911.87915952,0
+ASA.US,D,20130613,000000,13.2108,13.3656,13.1248,13.3656,32649.270331819,0
+ASA.US,D,20130614,000000,13.4126,13.4516,13.2587,13.3457,82411.786209068,0
+ASA.US,D,20130617,000000,13.3656,13.3656,13.0959,13.3157,82184.610376389,0
+ASA.US,D,20130618,000000,13.2667,13.2767,13.1248,13.2487,93476.350112593,0
+ASA.US,D,20130619,000000,13.2967,13.3157,13.0379,13.1338,72384.024784202,0
+ASA.US,D,20130620,000000,12.5463,12.6612,12.2075,12.2455,361889.09990862,0
+ASA.US,D,20130621,000000,12.3624,12.6222,12.1296,12.3235,262542.20603173,0
+ASA.US,D,20130624,000000,12.1786,12.1786,11.58,11.609,164002.93725163,0
+ASA.US,D,20130625,000000,11.667,11.7549,11.4341,11.619,75025.068935921,0
+ASA.US,D,20130626,000000,11.2893,11.4042,11.1174,11.2403,260712.79007518,0
+ASA.US,D,20130627,000000,11.3372,11.658,11.2992,11.58,296008.10843168,0
+ASA.US,D,20130628,000000,11.4631,12.3235,11.4631,12.2555,155186.11308466,0
+ASA.US,D,20130701,000000,12.3135,12.5463,12.1876,12.3804,119877.78465844,0
+ASA.US,D,20130702,000000,12.4683,12.4983,11.9747,12.0527,141037.16188458,0
+ASA.US,D,20130703,000000,12.0527,12.1116,11.7549,11.7949,248551.37721739,0
+ASA.US,D,20130705,000000,11.5111,11.667,11.2992,11.3642,172277.34158904,0
+ASA.US,D,20130708,000000,11.4921,11.5011,11.2893,11.2893,56501.731988531,0
+ASA.US,D,20130709,000000,11.3562,11.5501,11.3282,11.4341,72211.891554155,0
+ASA.US,D,20130710,000000,11.4821,11.5501,11.3562,11.5401,70176.316031383,0
+ASA.US,D,20130711,000000,11.9358,12.0527,11.8218,12.0527,104436.83345841,0
+ASA.US,D,20130712,000000,11.8978,12.1396,11.7949,12.0327,57642.615024893,0
+ASA.US,D,20130715,000000,11.9647,12.1786,11.8888,12.0627,28296.901625558,0
+ASA.US,D,20130716,000000,12.1216,12.3524,12.0916,12.3524,66887.770717799,0
+ASA.US,D,20130717,000000,12.3524,12.6122,12.2175,12.2655,78400.681639122,0
+ASA.US,D,20130718,000000,12.3235,12.4284,12.2075,12.3135,44561.490315869,0
+ASA.US,D,20130719,000000,12.4204,12.5843,12.3135,12.5843,48680.678541892,0
+ASA.US,D,20130722,000000,12.951,13.2767,12.951,13.2288,91773.031754797,0
+ASA.US,D,20130723,000000,13.2767,13.5195,13.1438,13.4806,73472.867541713,0
+ASA.US,D,20130724,000000,13.3357,13.5675,12.959,13.0859,59513.062739771,0
+ASA.US,D,20130725,000000,12.951,13.2667,12.951,13.2198,48627.637488447,0
+ASA.US,D,20130726,000000,13.1338,13.3457,12.9989,13.3257,64920.247867371,0
+ASA.US,D,20130729,000000,13.2198,13.4026,13.0959,13.2587,35655.597210092,0
+ASA.US,D,20130730,000000,13.2867,13.2967,13.1728,13.2198,16320.632067536,0
+ASA.US,D,20130731,000000,13.1438,13.2387,12.864,13.1628,58462.249416806,0
+ASA.US,D,20130801,000000,13.0469,13.0859,12.903,12.9789,19305.94267935,0
+ASA.US,D,20130802,000000,12.864,12.969,12.6612,12.7281,79813.775364862,0
+ASA.US,D,20130805,000000,12.7082,12.7771,12.5563,12.6022,35781.694808848,0
+ASA.US,D,20130806,000000,12.4384,12.5363,12.1586,12.2075,96739.876061345,0
+ASA.US,D,20130807,000000,12.2855,12.3324,12.0527,12.1586,125205.90859317,0
+ASA.US,D,20130808,000000,12.2075,12.7471,12.1786,12.6802,152482.02013356,0
+ASA.US,D,20130809,000000,12.7082,12.9789,12.6612,12.969,131521.79705149,0
+ASA.US,D,20130812,000000,13.2487,13.6065,13.0279,13.5675,168711.58171311,0
+ASA.US,D,20130813,000000,13.4026,13.6454,13.3357,13.5385,103650.22462808,0
+ASA.US,D,20130814,000000,13.6844,14.0291,13.6654,14.0291,155981.72888633,0
+ASA.US,D,20130815,000000,13.8273,14.5257,13.6934,14.5158,135347.75832167,0
+ASA.US,D,20130816,000000,14.5357,14.6776,14.244,14.3998,70852.839656453,0
+ASA.US,D,20130819,000000,14.2719,14.2719,14.0101,14.0201,51264.678541793,0
+ASA.US,D,20130820,000000,13.9912,14.4768,13.9912,14.4098,53346.289695857,0
+ASA.US,D,20130821,000000,14.225,14.3609,14.0391,14.0391,21314.497288103,0
+ASA.US,D,20130822,000000,14.186,14.2819,14.0291,14.1361,26950.859797569,0
+ASA.US,D,20130823,000000,14.0691,14.4098,14.0691,14.263,63400.071260148,0
+ASA.US,D,20130826,000000,14.3409,14.4768,14.253,14.3899,43163.408209029,0
+ASA.US,D,20130827,000000,14.5357,14.7156,14.1071,14.1361,169260.00619024,0
+ASA.US,D,20130828,000000,14.2719,14.4298,14.0391,14.1071,128409.38806632,0
+ASA.US,D,20130829,000000,13.9912,14.0391,13.7493,13.9352,41388.034080515,0
+ASA.US,D,20130830,000000,13.7873,13.9352,13.6744,13.8373,34892.006195405,0
+ASA.US,D,20130903,000000,14.0291,14.176,13.7493,13.7973,78232.551507448,0
+ASA.US,D,20130904,000000,13.6554,13.7973,13.6354,13.7873,28033.69790752,0
+ASA.US,D,20130905,000000,13.6554,13.7404,13.3257,13.3357,72438.066612241,0
+ASA.US,D,20130906,000000,13.4316,13.8073,13.4316,13.7224,71672.474048366,0
+ASA.US,D,20130909,000000,13.6744,13.9432,13.6354,13.8563,42621.989154054,0
+ASA.US,D,20130910,000000,13.6065,13.6155,13.2387,13.3357,182047.90394342,0
+ASA.US,D,20130911,000000,13.2288,13.6354,13.1338,13.5095,58216.058866854,0
+ASA.US,D,20130912,000000,13.2008,13.2867,12.951,13.0669,176172.35630616,0
+ASA.US,D,20130913,000000,12.959,13.2587,12.854,13.1438,96887.990701153,0
+ASA.US,D,20130916,000000,13.2587,13.4126,12.873,12.912,194521.55847431,0
+ASA.US,D,20130917,000000,12.932,13.1148,12.893,13.0379,44463.414405726,0
+ASA.US,D,20130918,000000,12.903,14.0012,12.883,13.9622,177795.61269649,0
+ASA.US,D,20130919,000000,13.9152,14.0012,13.3656,13.5965,51706.020137438,0
+ASA.US,D,20130920,000000,13.4806,13.4806,12.873,12.9789,55414.890780208,0
+ASA.US,D,20130923,000000,12.8051,13.0959,12.6982,12.7082,49557.357085623,0
+ASA.US,D,20130924,000000,12.6522,12.942,12.5083,12.8441,71555.38342095,0
+ASA.US,D,20130925,000000,12.893,13.3836,12.893,13.3357,66887.770717799,0
+ASA.US,D,20130926,000000,13.2587,13.2667,12.7951,12.873,32457.121609906,0
+ASA.US,D,20130927,000000,12.9889,13.2487,12.8341,12.922,32359.045699762,0
+ASA.US,D,20130930,000000,12.7671,12.922,12.6422,12.7851,20786.088302841,0
+ASA.US,D,20131001,000000,12.4683,12.8441,12.4484,12.7471,155375.25948279,0
+ASA.US,D,20131002,000000,12.7771,13.0279,12.4883,12.8141,272774.12547363,0
+ASA.US,D,20131003,000000,12.7771,12.883,12.6022,12.7181,79499.532142565,0
+ASA.US,D,20131004,000000,12.7181,12.864,12.6022,12.7571,69115.494962485,0
+ASA.US,D,20131007,000000,12.7671,12.9889,12.7471,12.7951,54356.071260496,0
+ASA.US,D,20131008,000000,12.7381,12.873,12.2755,12.3235,95873.205263547,0
+ASA.US,D,20131009,000000,12.2175,12.5083,12.1216,12.3235,69667.922537986,0
+ASA.US,D,20131010,000000,12.2755,12.4883,12.2365,12.2455,30657.728891152,0
+ASA.US,D,20131011,000000,12.1116,12.2365,11.9647,12.1396,106660.55460473,0
+ASA.US,D,20131014,000000,12.1686,12.3524,12.1296,12.1976,117997.32919763,0
+ASA.US,D,20131015,000000,12.1116,12.5163,12.1016,12.4683,82931.188222991,0
+ASA.US,D,20131016,000000,12.3624,12.6522,12.3035,12.4583,35634.580943633,0
+ASA.US,D,20131017,000000,12.7082,13.2767,12.7082,13.0279,71896.647557265,0
+ASA.US,D,20131018,000000,12.951,13.0669,12.854,12.969,24538.993027716,0
+ASA.US,D,20131021,000000,12.9789,13.5675,12.9789,13.5675,166914.19054354,0
+ASA.US,D,20131022,000000,13.7124,14.263,13.6654,14.0881,179293.77226266,0
+ASA.US,D,20131023,000000,14.0591,14.0881,13.6254,13.7773,31927.71185005,0
+ASA.US,D,20131024,000000,13.9722,14.186,13.9722,14.1361,65450.65840182,0
+ASA.US,D,20131025,000000,14.0291,14.146,13.9822,14.1161,117274.76994127,0
+ASA.US,D,20131028,000000,14.166,14.3609,14.0291,14.0981,125011.75832207,0
+ASA.US,D,20131029,000000,14.0012,14.1161,13.7224,13.7773,46118.695583044,0
+ASA.US,D,20131030,000000,13.8753,13.9822,13.5965,13.8173,29684.975986465,0
+ASA.US,D,20131031,000000,13.5485,13.6844,13.5195,13.6354,54403.107666381,0
+ASA.US,D,20131101,000000,13.4516,13.4806,13.0959,13.2198,97559.510453257,0
+ASA.US,D,20131104,000000,13.1908,13.3557,13.1438,13.2587,43598.745157115,0
+ASA.US,D,20131105,000000,13.0469,13.2108,12.959,13.0089,54852.455458773,0
+ASA.US,D,20131106,000000,13.0859,13.2108,13.0569,13.0759,48239.336946247,0
+ASA.US,D,20131107,000000,12.9989,13.0569,12.883,12.912,63817.394265554,0
+ASA.US,D,20131108,000000,12.8241,12.922,12.6712,12.8141,97159.200615937,0
+ASA.US,D,20131111,000000,12.8441,13.0669,12.7951,13.0469,48884.836558925,0
+ASA.US,D,20131112,000000,12.903,13.0179,12.6982,12.7281,59879.346240919,0
+ASA.US,D,20131113,000000,12.8141,12.969,12.7381,12.959,54259.996899539,0
+ASA.US,D,20131114,000000,13.1528,13.3936,13.0279,13.3557,159951.80169795,0
+ASA.US,D,20131115,000000,13.3457,13.5215,13.2657,13.3157,51407.789308634,0
+ASA.US,D,20131118,000000,13.2857,13.3057,12.917,13.0049,32376.058867848,0
+ASA.US,D,20131119,000000,12.965,12.9749,12.4883,12.5853,156703.2873681,0
+ASA.US,D,20131120,000000,12.4284,12.6042,12.3015,12.3614,67986.621221242,0
+ASA.US,D,20131121,000000,12.3215,12.3894,12.1946,12.2735,114324.48644022,0
+ASA.US,D,20131122,000000,12.2735,12.3414,12.1076,12.2045,45117.920989744,0
+ASA.US,D,20131125,000000,12.0876,12.2635,11.8728,12.2335,190399.36792451,0
+ASA.US,D,20131126,000000,12.2045,12.2535,11.8528,12.1356,219932.22617279,0
+ASA.US,D,20131127,000000,12.1756,12.3894,12.0677,12.2735,142024.92640817,0
+ASA.US,D,20131129,000000,12.3614,12.5273,12.3614,12.4683,24922.28969695,0
+ASA.US,D,20131202,000000,12.2935,12.3015,11.9487,11.9587,149592.7838827,0
+ASA.US,D,20131203,000000,11.8728,11.9398,11.7769,11.8158,41265.939580132,0
+ASA.US,D,20131204,000000,11.8059,11.9208,11.629,11.7669,91737.003869438,0
+ASA.US,D,20131205,000000,11.599,11.6979,11.5201,11.5401,67639.352437367,0
+ASA.US,D,20131206,000000,11.639,11.639,11.3622,11.4122,49850.58404146,0
+ASA.US,D,20131209,000000,11.5011,11.619,11.4621,11.56,87797.955070209,0
+ASA.US,D,20131210,000000,11.7079,12.0577,11.6979,11.7869,183128.74050419,0
+ASA.US,D,20131211,000000,11.678,11.7969,11.3722,11.4621,110671.65917467,0
+ASA.US,D,20131212,000000,11.2463,11.4022,11.1124,11.2363,131793.00696627,0
+ASA.US,D,20131213,000000,11.2363,11.4321,11.1993,11.3162,66472.449261579,0
+ASA.US,D,20131216,000000,11.3162,11.649,11.2963,11.4222,79240.331522901,0
+ASA.US,D,20131217,000000,11.2563,11.4621,11.2363,11.3822,87293.564675186,0
+ASA.US,D,20131218,000000,11.3442,11.629,11.2563,11.3252,140045.39426262,0
+ASA.US,D,20131219,000000,11.2093,11.4122,11.1224,11.3162,163059.20681015,0
+ASA.US,D,20131220,000000,11.2863,11.4911,11.2193,11.2363,297776.47713804,0
+ASA.US,D,20131223,000000,11.2193,11.4222,11.2193,11.4022,233369.62663703,0
+ASA.US,D,20131224,000000,11.4022,11.629,11.4022,11.629,94006.760647042,0
+ASA.US,D,20131226,000000,11.6879,11.7969,11.609,11.7179,217054.99921706,0
+ASA.US,D,20131227,000000,11.7969,11.8828,11.58,11.8828,461385.10919991,0
+ASA.US,D,20131230,000000,11.8528,12.0187,11.8059,11.9008,418163.65606447,0
+ASA.US,D,20131231,000000,11.8628,11.9887,11.8248,11.9587,308453.74127396,0
+ASA.US,D,20140102,000000,12.0776,12.1946,12.0187,12.1256,155294.19674073,0
+ASA.US,D,20140103,000000,12.1256,12.1756,12.0377,12.1176,225520.55150178,0
+ASA.US,D,20140106,000000,12.1556,12.2735,12.1556,12.2335,113018.47559596,0
+ASA.US,D,20140107,000000,12.1656,12.2145,12.0187,12.2145,132959.91014206,0
+ASA.US,D,20140108,000000,12.1256,12.1556,11.9987,12.0677,37923.35243851,0
+ASA.US,D,20140109,000000,12.0377,12.0377,11.9208,11.9398,62339.25019125,0
+ASA.US,D,20140110,000000,12.0477,12.2335,12.0477,12.2245,144529.8652152,0
+ASA.US,D,20140113,000000,12.1556,12.4384,12.0677,12.4384,101984.93570483,0
+ASA.US,D,20140114,000000,12.4284,12.4583,12.0876,12.1256,59420.991477188,0
+ASA.US,D,20140115,000000,12.0876,12.3215,11.9787,12.2635,69970.156465163,0
+ASA.US,D,20140116,000000,12.2335,12.3414,12.2245,12.3314,28011.680866467,0
+ASA.US,D,20140117,000000,12.4194,12.6142,12.3314,12.6042,89258.085201834,0
+ASA.US,D,20140121,000000,12.4883,12.7801,12.3614,12.7801,101509.56777301,0
+ASA.US,D,20140122,000000,12.7601,12.858,12.6342,12.6632,32067.820293112,0
+ASA.US,D,20140123,000000,12.7601,12.927,12.7601,12.907,95451.879159767,0
+ASA.US,D,20140124,000000,12.868,13.0639,12.6442,12.947,75401.360183002,0
+ASA.US,D,20140127,000000,12.907,12.907,12.4583,12.5853,42940.235474723,0
+ASA.US,D,20140128,000000,12.5473,12.868,12.5473,12.8181,42304.743607978,0
+ASA.US,D,20140129,000000,12.878,13.0639,12.7012,12.927,44313.298216731,0
+ASA.US,D,20140130,000000,12.7012,12.8381,12.5763,12.7601,38386.711075208,0
+ASA.US,D,20140131,000000,12.8281,12.8281,12.5853,12.7311,105242.45700602,0
+ASA.US,D,20140203,000000,12.8381,12.9749,12.6632,12.7801,140709.90859257,0
+ASA.US,D,20140204,000000,12.6632,12.8091,12.5663,12.7601,23832.446164846,0
+ASA.US,D,20140205,000000,12.8281,12.898,12.7112,12.7311,19426.035630546,0
+ASA.US,D,20140206,000000,12.7701,12.8091,12.6542,12.7801,26754.707977282,0
+ASA.US,D,20140207,000000,12.7411,13.0539,12.7211,12.9949,46310.844304957,0
+ASA.US,D,20140210,000000,13.0829,13.4626,13.0729,13.3736,60403.752127808,0
+ASA.US,D,20140211,000000,13.4526,13.9792,13.4136,13.8912,99112.712622059,0
+ASA.US,D,20140212,000000,13.8613,13.8613,13.4526,13.4915,47441.719595387,0
+ASA.US,D,20140213,000000,13.4426,14.0471,13.4426,13.9882,92014.218431782,0
+ASA.US,D,20140214,000000,14.205,14.5088,14.1151,14.3519,99923.340042632,0
+ASA.US,D,20140218,000000,14.3919,14.4408,14.0471,14.225,61833.859021634,0
+ASA.US,D,20140219,000000,14.195,14.215,13.6784,13.7533,53660.532918153,0
+ASA.US,D,20140220,000000,13.7723,14.3119,13.7723,14.2919,65557.741283303,0
+ASA.US,D,20140221,000000,14.2819,14.4218,14.145,14.3119,108092.66304774,0
+ASA.US,D,20140224,000000,14.3819,14.5657,14.3819,14.4118,51257.673119639,0
+ASA.US,D,20140225,000000,14.3719,14.4408,14.234,14.244,23988.567001401,0
+ASA.US,D,20140226,000000,14.215,14.215,13.9592,14.0471,30839.869867133,0
+ASA.US,D,20140227,000000,14.0171,14.3219,13.9312,14.0671,47611.851276248,0
+ASA.US,D,20140228,000000,14.0371,14.0961,13.9792,14.0671,15318.856699643,0
+ASA.US,D,20140303,000000,14.215,14.5088,14.215,14.2919,67828.498835501,0
+ASA.US,D,20140304,000000,14.205,14.3019,14.0771,14.2719,21784.861346954,0
+ASA.US,D,20140305,000000,14.2919,14.4318,14.234,14.3119,49585.378774235,0
+ASA.US,D,20140306,000000,14.3719,14.5287,14.3719,14.3819,32267.975211772,0
+ASA.US,D,20140307,000000,14.195,14.195,14.0371,14.155,21955.993802409,0
+ASA.US,D,20140310,000000,14.1351,14.1351,13.8423,14.0671,14620.31603352,0
+ASA.US,D,20140311,000000,14.155,14.165,13.9592,14.0771,12124.38419783,0
+ASA.US,D,20140312,000000,14.205,14.4018,14.0771,14.3619,67117.948874258,0
+ASA.US,D,20140313,000000,14.3219,14.6527,14.3219,14.6047,56440.68473834,0
+ASA.US,D,20140314,000000,14.7606,14.8675,14.5287,14.6626,45079.891555199,0
+ASA.US,D,20140317,000000,14.7206,14.7206,14.3319,14.3819,55047.606504467,0
+ASA.US,D,20140318,000000,14.185,14.2719,14.0571,14.155,72503.116960805,0
+ASA.US,D,20140319,000000,13.9312,14.0271,13.8123,13.8423,62142.09759637,0
+ASA.US,D,20140320,000000,13.6584,13.7923,13.4236,13.5995,157885.20216279,0
+ASA.US,D,20140321,000000,13.6974,13.8023,13.6185,13.6284,53852.681640066,0
+ASA.US,D,20140324,000000,13.4915,13.4915,13.2178,13.3557,60427.770718047,0
+ASA.US,D,20140325,000000,13.2957,13.3936,13.1708,13.2577,48127.250191797,0
+ASA.US,D,20140326,000000,13.2278,13.3457,12.907,12.947,95329.784659385,0
+ASA.US,D,20140327,000000,12.898,13.2088,12.878,13.1118,65058.354761246,0
+ASA.US,D,20140328,000000,13.0439,13.4036,12.9749,13.3057,44605.524397974,0
+ASA.US,D,20140331,000000,13.3057,13.4426,13.0049,13.0829,75024.068161328,0
+ASA.US,D,20140401,000000,13.1218,13.2857,13.0639,13.0639,94407.070484362,0
+ASA.US,D,20140402,000000,13.2577,13.5215,13.1708,13.2957,173983.66227061,0
+ASA.US,D,20140403,000000,13.1798,13.2178,13.0239,13.1888,130528.02788034,0
+ASA.US,D,20140404,000000,13.4426,13.6284,13.3457,13.4136,137507.42989401,0
+ASA.US,D,20140407,000000,13.3157,13.6784,13.3157,13.4915,103673.24244373,0
+ASA.US,D,20140408,000000,13.6784,13.8713,13.6384,13.6584,71752.53601583,0
+ASA.US,D,20140409,000000,13.4726,13.7823,13.4726,13.7164,118097.40665696,0
+ASA.US,D,20140410,000000,13.7533,13.7923,13.5215,13.5215,41165.862120802,0
+ASA.US,D,20140411,000000,13.5895,13.6185,13.2857,13.3656,21989.019363988,0
+ASA.US,D,20140414,000000,13.5405,13.6584,13.4915,13.5795,28625.15569216,0
+ASA.US,D,20140415,000000,13.2657,13.3936,13.1798,13.3736,85974.543761216,0
+ASA.US,D,20140416,000000,13.3457,13.4326,13.2757,13.3557,37167.767620569,0
+ASA.US,D,20140417,000000,13.3157,13.4426,13.0829,13.1318,69449.753676647,0
+ASA.US,D,20140421,000000,13.1508,13.2757,13.0139,13.2178,22816.659952647,0
+ASA.US,D,20140422,000000,13.2657,13.3357,13.1608,13.3357,139627.07048262,0
+ASA.US,D,20140423,000000,13.3357,13.7444,13.3357,13.5895,108162.71726927,0
+ASA.US,D,20140424,000000,13.4915,13.6974,13.4136,13.4326,60376.731213789,0
+ASA.US,D,20140425,000000,13.5015,13.6684,13.4626,13.6484,65204.467851868,0
+ASA.US,D,20140428,000000,13.5995,13.6095,13.4136,13.4326,57676.641361066,0
+ASA.US,D,20140429,000000,13.4626,13.5495,13.3257,13.4726,40659.470176592,0
+ASA.US,D,20140430,000000,13.4136,13.4626,13.2757,13.3936,12917.998450316,0
+ASA.US,D,20140501,000000,13.3457,13.4036,13.2377,13.3157,32813.39736512,0
+ASA.US,D,20140502,000000,13.2957,13.5795,13.2577,13.4626,84120.108439831,0
+ASA.US,D,20140505,000000,13.6185,13.6974,13.5015,13.5305,57382.413630635,0
+ASA.US,D,20140506,000000,13.4726,13.5895,13.4726,13.5595,33762.131679569,0
+ASA.US,D,20140507,000000,13.4915,13.4915,13.3357,13.3936,80392.223079789,0
+ASA.US,D,20140508,000000,13.3557,13.4426,13.3557,13.4036,12219.457784193,0
+ASA.US,D,20140509,000000,13.4036,13.4726,13.2657,13.3836,24198.729665994,0
+ASA.US,D,20140512,000000,13.5115,13.6384,13.4726,13.5215,40642.457008506,0
+ASA.US,D,20140513,000000,13.4626,13.5995,13.4326,13.4816,39272.396590279,0
+ASA.US,D,20140514,000000,13.5995,13.6185,13.5015,13.5995,41348.003096783,0
+ASA.US,D,20140515,000000,13.5305,13.5305,13.3157,13.4036,45790.441516442,0
+ASA.US,D,20140516,000000,13.3357,13.3936,13.2278,13.2957,79474.512777733,0
+ASA.US,D,20140519,000000,13.3656,13.3656,13.1888,13.2088,27808.523624027,0
+ASA.US,D,20140520,000000,13.1108,13.2577,13.1108,13.2088,28538.088302543,0
+ASA.US,D,20140521,000000,13.1498,13.2477,13.1408,13.2377,21636.746707146,0
+ASA.US,D,20140522,000000,13.2657,13.3257,13.1598,13.1698,20432.814871406,0
+ASA.US,D,20140523,000000,13.1498,13.2278,13.1108,13.1408,21069.307512745,0
+ASA.US,D,20140527,000000,13.0229,13.0229,12.6232,12.7002,219138.61192031,0
+ASA.US,D,20140528,000000,12.6332,12.7401,12.5163,12.5563,45166.958944816,0
+ASA.US,D,20140529,000000,12.5563,12.7981,12.5563,12.6622,52543.66847203,0
+ASA.US,D,20140530,000000,12.6722,12.7491,12.5653,12.7401,24469.939580778,0
+ASA.US,D,20140602,000000,12.7002,12.7881,12.6432,12.6722,28969.422152255,0
+ASA.US,D,20140603,000000,12.6132,12.6532,12.5753,12.6032,70036.207588321,0
+ASA.US,D,20140604,000000,12.5563,12.6032,12.5363,12.5653,30079.281176225,0
+ASA.US,D,20140605,000000,12.5563,12.7401,12.5463,12.6722,83583.693257823,0
+ASA.US,D,20140606,000000,12.6232,12.7002,12.5363,12.6622,68180.771492342,0
+ASA.US,D,20140609,000000,12.6622,12.7301,12.6132,12.6132,40237.14329822,0
+ASA.US,D,20140610,000000,12.6332,12.8371,12.6332,12.7981,72572.170407743,0
+ASA.US,D,20140611,000000,12.7691,13.0429,12.7691,12.974,49876.604180885,0
+ASA.US,D,20140612,000000,12.974,13.3457,12.964,13.3157,75987.814094676,0
+ASA.US,D,20140613,000000,13.3357,13.4326,13.2088,13.3836,30565.657628569,0
+ASA.US,D,20140616,000000,13.3656,13.4036,13.1988,13.2278,60075.498061206,0
+ASA.US,D,20140617,000000,13.0919,13.2957,12.964,13.1988,37507.030207697,0
+ASA.US,D,20140618,000000,13.1498,13.5495,13.1009,13.5405,86916.272653512,0
+ASA.US,D,20140619,000000,13.8123,14.166,13.7923,14.1161,103475.08907425,0
+ASA.US,D,20140620,000000,13.9602,14.156,13.8623,13.9412,150717.65452557,0
+ASA.US,D,20140623,000000,13.9122,14.216,13.8523,14.186,65334.568548997,0
+ASA.US,D,20140624,000000,14.2729,14.2829,13.8623,13.8623,29667.962818379,0
+ASA.US,D,20140625,000000,13.9222,14.0781,13.8922,14.0081,24413.896203554,0
+ASA.US,D,20140626,000000,13.9222,14.1161,13.8423,14.0971,13739.634391416,0
+ASA.US,D,20140627,000000,14.0781,14.186,13.9702,14.0971,28691.206815318,0
+ASA.US,D,20140630,000000,14.0381,14.3329,13.9222,14.3129,119264.30983275,0
+ASA.US,D,20140701,000000,14.2929,14.4028,14.1361,14.176,72591.185125016,0
+ASA.US,D,20140702,000000,14.1161,14.4128,14.1161,14.3229,91201.589462022,0
+ASA.US,D,20140703,000000,14.216,14.3029,14.1061,14.3029,24598.038728721,0
+ASA.US,D,20140707,000000,14.3129,14.3129,14.1161,14.176,46843.256388593,0
+ASA.US,D,20140708,000000,14.264,14.3829,14.1161,14.3729,31681.521300098,0
+ASA.US,D,20140709,000000,14.2829,14.7326,14.2829,14.7226,54491.175830592,0
+ASA.US,D,20140710,000000,14.9394,15.0074,14.4608,14.5098,74134.379547884,0
+ASA.US,D,20140711,000000,14.5098,14.7915,14.5098,14.7126,42012.517426734,0
+ASA.US,D,20140714,000000,14.3729,14.5867,14.3629,14.4998,148646.05111744,0
+ASA.US,D,20140715,000000,14.4898,14.6247,14.1161,14.166,77114.686286732,0
+ASA.US,D,20140716,000000,14.196,14.4708,14.196,14.3129,87783.944225903,0
+ASA.US,D,20140717,000000,14.3429,14.6447,14.3429,14.6067,76829.465527641,0
+ASA.US,D,20140718,000000,14.5098,14.6347,14.3629,14.6157,85747.367928537,0
+ASA.US,D,20140721,000000,14.4998,14.5577,14.4128,14.4708,107752.39968602,0
+ASA.US,D,20140722,000000,14.4128,14.5387,14.3129,14.3829,25611.823391734,0
+ASA.US,D,20140723,000000,14.4508,14.4898,14.3229,14.3629,18565.369480308,0
+ASA.US,D,20140724,000000,14.2829,14.2829,14.0381,14.1261,110545.56157592,0
+ASA.US,D,20140725,000000,14.1161,14.4508,14.1161,14.4128,89953.623544177,0
+ASA.US,D,20140728,000000,14.4328,14.5387,14.4128,14.5387,91407.749028242,0
+ASA.US,D,20140729,000000,14.5577,14.5677,14.4608,14.4998,45522.233925437,0
+ASA.US,D,20140730,000000,14.3729,14.4328,14.254,14.4128,64731.101469237,0
+ASA.US,D,20140731,000000,14.2829,14.3029,14.0481,14.0781,38569.852825782,0
+ASA.US,D,20140801,000000,14.146,14.3529,14.0381,14.196,86179.702552843,0
+ASA.US,D,20140804,000000,14.1061,14.166,13.9512,13.9892,57735.68706207,0
+ASA.US,D,20140805,000000,13.9892,14.0381,13.8023,13.9702,119625.58946093,0
+ASA.US,D,20140806,000000,14.156,14.2729,14.0381,14.206,49639.420602273,0
+ASA.US,D,20140807,000000,14.156,14.264,14.0681,14.176,52995.017813608,0
+ASA.US,D,20140808,000000,14.245,14.3029,14.1161,14.1361,31033.01936364,0
+ASA.US,D,20140811,000000,14.156,14.235,14.0781,14.196,60304.675443071,0
+ASA.US,D,20140812,000000,14.254,14.5098,14.235,14.4028,38358.689386596,0
+ASA.US,D,20140813,000000,14.4898,14.5198,14.3629,14.4228,25953.087528049,0
+ASA.US,D,20140814,000000,14.3729,14.4608,14.176,14.3429,50969.450036769,0
+ASA.US,D,20140815,000000,14.156,14.264,14.0081,14.196,61998.986829528,0
+ASA.US,D,20140818,000000,14.1361,14.235,14.0281,14.235,73227.677766354,0
+ASA.US,D,20140819,000000,14.264,14.264,14.1261,14.176,130461.97675718,0
+ASA.US,D,20140820,000000,14.196,14.3029,14.0781,14.166,33152.659952249,0
+ASA.US,D,20140821,000000,13.9892,14.0381,13.8223,13.9022,112020.70332644,0
+ASA.US,D,20140822,000000,13.8723,13.9702,13.8123,13.9222,59630.153367187,0
+ASA.US,D,20140825,000000,13.8223,13.8323,13.6784,13.7344,37095.711849851,0
+ASA.US,D,20140826,000000,13.8523,13.9512,13.7823,13.9322,142089.97675673,0
+ASA.US,D,20140827,000000,13.9602,13.9892,13.9022,13.9412,38389.713398988,0
+ASA.US,D,20140828,000000,14.0281,14.0871,13.9512,14.0381,76600.288145775,0
+ASA.US,D,20140829,000000,13.9512,14.146,13.9512,14.0871,37251.832686406,0
+ASA.US,D,20140902,000000,13.8423,13.8723,13.5895,13.5895,244500.24166372,0
+ASA.US,D,20140903,000000,13.6784,13.6784,13.5305,13.5595,135549.91478952,0
+ASA.US,D,20140904,000000,13.5795,13.6185,13.1408,13.2178,100245.58946167,0
+ASA.US,D,20140905,000000,13.1988,13.2857,13.0819,13.2377,67785.465527989,0
+ASA.US,D,20140908,000000,13.1888,13.1888,12.906,12.946,67608.328424975,0
+ASA.US,D,20140909,000000,12.887,13.0429,12.8171,13.0329,112059.73353558,0
+ASA.US,D,20140910,000000,12.946,13.0039,12.8081,12.906,104847.15104167,0
+ASA.US,D,20140911,000000,12.7981,13.0129,12.7401,12.9939,79430.478695628,0
+ASA.US,D,20140912,000000,12.916,13.0129,12.847,12.906,102759.53524004,0
+ASA.US,D,20140915,000000,12.897,12.906,12.6812,12.6912,244426.18434381,0
+ASA.US,D,20140916,000000,12.7002,12.847,12.5843,12.6912,73273.713397646,0
+ASA.US,D,20140917,000000,12.7102,12.7981,12.4464,12.4763,182707.41440041,0
+ASA.US,D,20140918,000000,12.4763,12.4763,12.2515,12.2515,105069.32300138,0
+ASA.US,D,20140919,000000,12.2315,12.2615,11.8998,11.9667,163578.60882407,0
+ASA.US,D,20140922,000000,11.9867,12.1056,11.6949,11.7439,192217.77536054,0
+ASA.US,D,20140923,000000,11.8608,11.9667,11.7739,11.9278,67068.910919186,0
+ASA.US,D,20140924,000000,11.8808,11.9467,11.7639,11.8128,30564.656853975,0
+ASA.US,D,20140925,000000,11.7149,11.9567,11.586,11.8998,100957.14019751,0
+ASA.US,D,20140926,000000,11.9188,11.9188,11.665,11.7349,39384.483344728,0
+ASA.US,D,20140929,000000,11.7639,11.7939,11.596,11.636,38460.768395112,0
+ASA.US,D,20140930,000000,11.577,11.665,11.3322,11.4881,136328.51742311,0
+ASA.US,D,20141001,000000,11.596,11.616,11.3892,11.3892,162975.14174431,0
+ASA.US,D,20141002,000000,11.4291,11.596,11.3992,11.557,208814.62121582,0
+ASA.US,D,20141003,000000,11.4881,11.4881,11.1963,11.2633,436889.14947971,0
+ASA.US,D,20141006,000000,11.3132,11.4092,11.2333,11.3512,170191.7273366,0
+ASA.US,D,20141007,000000,11.3892,11.3892,11.0404,11.0594,156532.15491265,0
+ASA.US,D,20141008,000000,11.1564,11.8318,11.0005,11.7739,159161.18976925,0
+ASA.US,D,20141009,000000,11.7539,11.8029,11.3892,11.586,156194.8938747,0
+ASA.US,D,20141010,000000,11.567,11.7149,11.3512,11.3892,89455.237796714,0
+ASA.US,D,20141013,000000,11.3892,11.8318,11.3692,11.636,82364.749803183,0
+ASA.US,D,20141014,000000,11.7249,11.9188,11.7249,11.7539,46455.956620986,0
+ASA.US,D,20141015,000000,11.8218,11.9667,11.675,11.7349,75861.71649592,0
+ASA.US,D,20141016,000000,11.6949,11.8808,11.626,11.8029,29612.920215747,0
+ASA.US,D,20141017,000000,11.8029,11.8128,11.4291,11.4681,70082.243219612,0
+ASA.US,D,20141020,000000,11.4591,11.626,11.4491,11.606,39006.190548461,0
+ASA.US,D,20141021,000000,11.7839,11.8508,11.7049,11.7639,69411.724242101,0
+ASA.US,D,20141022,000000,11.7249,11.7249,11.4681,11.4781,38078.472500472,0
+ASA.US,D,20141023,000000,11.4291,11.567,11.2933,11.5371,73917.211461138,0
+ASA.US,D,20141024,000000,11.567,11.567,11.3692,11.3992,86463.92253734,0
+ASA.US,D,20141027,000000,11.2833,11.3612,11.2533,11.2633,27201.053445894,0
+ASA.US,D,20141028,000000,11.2633,11.4491,11.2633,11.4491,42104.588689318,0
+ASA.US,D,20141029,000000,11.3222,11.3792,11.0404,11.0404,103823.35863272,0
+ASA.US,D,20141030,000000,10.9705,10.9705,10.4839,10.5039,290213.62353647,0
+ASA.US,D,20141031,000000,10.1691,10.287,9.9353,10.0442,186915.67156523,0
+ASA.US,D,20141103,000000,10.1322,10.4439,10.0832,10.4139,91938.159562691,0
+ASA.US,D,20141104,000000,10.374,10.374,10.0142,10.0142,86813.192870402,0
+ASA.US,D,20141105,000000,9.85836,9.97527,9.6825,9.8084,152855.30905686,0
+ASA.US,D,20141106,000000,9.9453,10.1322,9.69249,9.84837,184155.53523691,0
+ASA.US,D,20141107,000000,9.99526,10.6218,9.99526,10.5918,152476.015486,0
+ASA.US,D,20141110,000000,10.5518,10.5518,9.97527,9.99526,149480.69712825,0
+ASA.US,D,20141111,000000,10.2091,10.5618,10.1601,10.365,65984.071260049,0
+ASA.US,D,20141112,000000,10.4739,10.6118,10.2091,10.384,37957.378774682,0
+ASA.US,D,20141113,000000,10.4639,10.4639,10.1601,10.2091,88143.222304897,0
+ASA.US,D,20141114,000000,10.0922,10.7787,10.0232,10.7087,100141.50890397,0
+ASA.US,D,20141117,000000,10.7487,10.8356,10.5618,10.7687,76687.355535392,0
+ASA.US,D,20141118,000000,11.0115,11.1983,10.8646,11.1983,109832.0092909,0
+ASA.US,D,20141119,000000,11.1094,11.1094,10.6218,10.7387,68510.026333538,0
+ASA.US,D,20141120,000000,10.8266,11.0894,10.7886,10.9415,92992.975984029,0
+ASA.US,D,20141121,000000,11.2083,11.2453,10.9115,10.9815,32961.512004929,0
+ASA.US,D,20141124,000000,10.8826,11.0215,10.7976,10.8646,81289.917889979,0
+ASA.US,D,20141125,000000,10.9115,11.2553,10.9115,11.2553,72782.333072336,0
+ASA.US,D,20141126,000000,11.1683,11.2553,11.0894,11.1194,93974.735860057,0
+ASA.US,D,20141128,000000,10.6987,10.7387,10.306,10.5139,69330.661500044,0
+ASA.US,D,20141201,000000,10.6987,11.0215,10.6118,10.9715,92888.895426326,0
+ASA.US,D,20141202,000000,10.7187,10.9115,10.6018,10.7976,117710.10688935,0
+ASA.US,D,20141203,000000,10.9615,11.0504,10.6418,10.6418,62945.71959479,0
+ASA.US,D,20141204,000000,10.8356,10.9815,10.6807,10.6987,71012.963591381,0
+ASA.US,D,20141205,000000,10.4839,10.5918,10.355,10.365,90963.405108817,0
+ASA.US,D,20141208,000000,10.4439,10.4639,10.0922,10.4139,81589.149493376,0
+ASA.US,D,20141209,000000,10.5618,10.9715,10.5618,10.8266,64516.935706271,0
+ASA.US,D,20141210,000000,10.7787,10.9315,10.4839,10.5139,54906.497286811,0
+ASA.US,D,20141211,000000,10.355,10.5918,10.297,10.306,39310.426024824,0
+ASA.US,D,20141212,000000,10.2491,10.384,10.1521,10.1791,33441.883809713,0
+ASA.US,D,20141215,000000,10.0232,10.1601,9.5526,9.57259,59810.292793981,0
+ASA.US,D,20141216,000000,9.73146,9.79841,9.32787,9.34776,159700.60727503,0
+ASA.US,D,20141217,000000,9.39722,9.8074,9.37764,9.77942,184327.66846696,0
+ASA.US,D,20141218,000000,9.98427,10.1601,9.87535,10.0922,118798.94964686,0
+ASA.US,D,20141219,000000,10.0232,10.1421,9.86536,9.98427,136721.82183827,0
+ASA.US,D,20141222,000000,9.89434,9.97427,9.51263,9.56259,172855.78930396,0
+ASA.US,D,20141223,000000,9.56259,9.83738,9.44578,9.51263,153676.94499796,0
+ASA.US,D,20141224,000000,9.59257,9.79841,9.50264,9.69149,54096.870640832,0
+ASA.US,D,20141226,000000,9.96428,10.0632,9.88534,9.97427,97475.44538742,0
+ASA.US,D,20141229,000000,9.90433,10.0332,9.69149,9.77043,132852.82726057,0
+ASA.US,D,20141230,000000,9.86536,10.0922,9.8174,9.83738,389851.74282002,0
+ASA.US,D,20141231,000000,9.74145,10.0822,9.74145,9.89434,253558.25250767,0
+ASA.US,D,20150102,000000,9.77043,10.1991,9.77043,10.1991,84687.547634233,0
+ASA.US,D,20150105,000000,10.2291,10.4439,9.95429,10.384,160525.24553991,0
+ASA.US,D,20150106,000000,10.4439,10.9026,10.4439,10.7487,130499.00541713,0
+ASA.US,D,20150107,000000,10.5918,10.8646,10.5039,10.6418,106985.80634755,0
+ASA.US,D,20150108,000000,10.7087,10.9115,10.4339,10.4939,54436.13322796,0
+ASA.US,D,20150109,000000,10.6218,10.9026,10.6218,10.8646,80449.267231607,0
+ASA.US,D,20150112,000000,10.9315,11.3152,10.9315,11.2353,83950.977533564,0
+ASA.US,D,20150113,000000,11.2853,11.3242,10.7287,10.8546,87917.047246812,0
+ASA.US,D,20150114,000000,10.9315,11.0315,10.5718,10.7976,255502.75754246,0
+ASA.US,D,20150115,000000,11.0315,11.3432,10.8826,11.2553,316479.95351223,0
+ASA.US,D,20150116,000000,11.3332,11.7469,11.3332,11.668,241638.02632688,0
+ASA.US,D,20150120,000000,11.7469,12.0487,11.7469,11.9408,309120.2571531,0
+ASA.US,D,20150121,000000,12.0197,12.0387,11.598,11.9018,209756.35010812,0
+ASA.US,D,20150122,000000,11.9897,12.0387,11.7969,11.8348,117247.74902725,0
+ASA.US,D,20150123,000000,11.7669,11.7669,11.4611,11.618,68439.972112007,0
+ASA.US,D,20150126,000000,11.3332,11.648,11.2553,11.608,138397.11850746,0
+ASA.US,D,20150127,000000,11.668,12.0197,11.648,12.0197,107768.41207951,0
+ASA.US,D,20150128,000000,11.8928,11.9218,11.4411,11.5291,102130.04802086,0
+ASA.US,D,20150129,000000,11.3432,11.4511,11.2183,11.4212,191857.49650695,0
+ASA.US,D,20150130,000000,11.4212,11.668,11.0804,11.608,272744.10223583,0
+ASA.US,D,20150202,000000,11.4212,11.7969,11.4212,11.6979,209306.00154114,0
+ASA.US,D,20150203,000000,11.678,11.7669,11.4801,11.658,263577.0069612,0
+ASA.US,D,20150204,000000,11.5291,11.7969,11.5291,11.7669,77932.319129458,0
+ASA.US,D,20150205,000000,11.7079,11.8348,11.559,11.8059,44391.358635008,0
+ASA.US,D,20150206,000000,11.4901,11.618,11.2653,11.2753,192268.8148648,0
+ASA.US,D,20150209,000000,11.3332,11.5001,11.3332,11.4701,198445.59565464,0
+ASA.US,D,20150210,000000,11.3532,11.3712,11.1783,11.2353,77110.683188358,0
+ASA.US,D,20150211,000000,11.2263,11.2553,11.0015,11.0704,119878.78543303,0
+ASA.US,D,20150212,000000,11.1494,11.2853,11.0504,11.1294,87890.026332793,0
+ASA.US,D,20150213,000000,11.1983,11.3912,11.1983,11.2353,68756.21688349,0
+ASA.US,D,20150217,000000,11.0414,11.0504,10.9415,10.9515,138335.07048267,0
+ASA.US,D,20150218,000000,10.8646,11.1584,10.8646,11.1394,228568.91091297,0
+ASA.US,D,20150219,000000,11.0894,11.1394,10.8066,10.8456,188761.09991528,0
+ASA.US,D,20150220,000000,10.9026,11.0604,10.8356,10.8456,81787.302862849,0
+ASA.US,D,20150223,000000,10.8266,10.9815,10.7787,10.8456,124523.38032054,0
+ASA.US,D,20150224,000000,10.7787,10.8926,10.7587,10.8646,156364.02478097,0
+ASA.US,D,20150225,000000,10.8736,11.0604,10.8736,11.0215,154261.39736045,0
+ASA.US,D,20150226,000000,11.0704,11.2183,11.0315,11.0894,89514.283497719,0
+ASA.US,D,20150227,000000,11.1394,11.3432,10.9715,11.2263,77336.858246444,0
+ASA.US,D,20150302,000000,11.1983,11.2353,11.0115,11.0504,226191.07047929,0
+ASA.US,D,20150303,000000,11.0604,11.1783,10.8546,10.9026,70495.563126645,0
+ASA.US,D,20150304,000000,10.8646,10.8826,10.7087,10.7387,91132.536015085,0
+ASA.US,D,20150305,000000,10.7387,10.8546,10.6807,10.7087,51490.853599878,0
+ASA.US,D,20150306,000000,10.4639,10.4939,9.99426,10.0822,231197.94576957,0
+ASA.US,D,20150309,000000,10.1601,10.2291,9.79841,9.87535,209641.26102989,0
+ASA.US,D,20150310,000000,9.86536,9.9343,9.6815,9.73146,95829.171181442,0
+ASA.US,D,20150311,000000,9.77942,10.0043,9.63254,9.95429,144869.12780233,0
+ASA.US,D,20150312,000000,9.99426,10.0332,9.85736,9.92431,82240.653753614,0
+ASA.US,D,20150313,000000,9.91432,10.0532,9.76044,10.0432,153348.69093136,0
+ASA.US,D,20150316,000000,10.0132,10.0132,9.76044,9.96428,212193.23624281,0
+ASA.US,D,20150317,000000,9.85736,10.0132,9.76044,9.8074,62526.395040197,0
+ASA.US,D,20150318,000000,9.76044,10.1421,9.59257,10.1122,108907.29356669,0
+ASA.US,D,20150319,000000,10.1122,10.1991,9.95429,10.1601,85000.790081936,0
+ASA.US,D,20150320,000000,10.1601,10.6517,10.1601,10.5139,69163.532142963,0
+ASA.US,D,20150323,000000,10.5518,10.6218,10.4839,10.5718,23805.425250827,0
+ASA.US,D,20150324,000000,10.5718,10.6418,10.4639,10.5718,42706.054219891,0
+ASA.US,D,20150325,000000,10.6118,10.6418,10.316,10.374,22271.237799298,0
+ASA.US,D,20150326,000000,10.5039,10.5228,10.0732,10.2191,67632.347015214,0
+ASA.US,D,20150327,000000,10.1322,10.1891,10.0632,10.1022,40252.154917119,0
+ASA.US,D,20150330,000000,10.0132,10.0132,9.82739,9.84737,84899.711848012,0
+ASA.US,D,20150331,000000,9.97427,9.98427,9.8074,9.86536,127551.72423986,0
+ASA.US,D,20150401,000000,9.87535,10.2091,9.87535,10.2091,163154.28039651,0
+ASA.US,D,20150402,000000,10.1322,10.1991,9.98427,10.0822,36571.305962962,0
+ASA.US,D,20150406,000000,10.287,10.4339,10.287,10.4239,56394.649107048,0
+ASA.US,D,20150407,000000,10.336,10.374,10.2291,10.2291,135017.50270588,0
+ASA.US,D,20150408,000000,10.2191,10.336,10.0822,10.1521,92969.958168383,0
+ASA.US,D,20150409,000000,10.0432,10.1122,10.0043,10.0232,63498.147170292,0
+ASA.US,D,20150410,000000,10.1791,10.346,10.1521,10.326,174291.90084535,0
+ASA.US,D,20150413,000000,10.306,10.336,10.1322,10.1322,73352.774590517,0
+ASA.US,D,20150414,000000,10.1122,10.277,10.1122,10.1601,89494.268005853,0
+ASA.US,D,20150415,000000,10.2091,10.5139,10.1891,10.4539,82086.534466246,0
+ASA.US,D,20150416,000000,10.5228,10.5418,10.306,10.4339,97867.749027994,0
+ASA.US,D,20150417,000000,10.4739,10.4839,10.316,10.374,90109.744380732,0
+ASA.US,D,20150420,000000,10.326,10.4339,10.297,10.374,56001.344691881,0
+ASA.US,D,20150421,000000,10.374,10.5039,10.365,10.4539,57040.148719727,0
+ASA.US,D,20150422,000000,10.4539,10.4539,10.1691,10.1791,93911.687060679,0
+ASA.US,D,20150423,000000,10.2591,10.4439,10.2291,10.3939,85817.422150068,0
+ASA.US,D,20150424,000000,10.316,10.5518,10.1322,10.1691,132971.91943718,0
+ASA.US,D,20150427,000000,10.336,10.5518,10.316,10.4739,191558.26490355,0
+ASA.US,D,20150428,000000,10.5518,10.8166,10.5328,10.8166,261437.35088073,0
+ASA.US,D,20150429,000000,10.7687,10.9615,10.7687,10.8826,187982.49728169,0
+ASA.US,D,20150430,000000,10.6607,10.6987,10.4339,10.6018,94705.301313166,0
+ASA.US,D,20150501,000000,10.5228,10.7687,10.5228,10.7087,110442.48179281,0
+ASA.US,D,20150504,000000,10.8066,10.8646,10.7687,10.7787,64262.738959573,0
+ASA.US,D,20150505,000000,10.8546,10.9026,10.6418,10.6987,52000.247867868,0
+ASA.US,D,20150506,000000,10.7387,10.7976,10.4539,10.5228,74222.447712095,0
+ASA.US,D,20150507,000000,10.4539,10.5518,10.306,10.5328,78945.103017877,0
+ASA.US,D,20150508,000000,10.6418,10.6907,10.4939,10.5718,49651.429897393,0
+ASA.US,D,20150511,000000,10.6707,10.7087,10.5618,10.6907,62307.225404265,0
+ASA.US,D,20150512,000000,10.7087,10.8836,10.7087,10.8366,62406.302089001,0
+ASA.US,D,20150513,000000,10.9325,11.1693,10.9325,11.1104,111356.18899649,0
+ASA.US,D,20150514,000000,11.1793,11.3162,11.0424,11.1104,58228.068161974,0
+ASA.US,D,20150515,000000,11.0814,11.1793,10.9925,11.1304,27424.2261802,0
+ASA.US,D,20150518,000000,11.1404,11.1893,11.0225,11.0614,51250.667697486,0
+ASA.US,D,20150519,000000,10.9925,10.9925,10.7387,10.7587,60358.71727111,0
+ASA.US,D,20150520,000000,10.7587,10.8746,10.7287,10.7787,74236.458556401,0
+ASA.US,D,20150521,000000,10.7687,10.7687,10.6907,10.7387,32530.178155217,0
+ASA.US,D,20150522,000000,10.7487,10.7587,10.6118,10.6118,46194.754452135,0
+ASA.US,D,20150526,000000,10.4539,10.4539,10.296,10.336,86693.099919206,0
+ASA.US,D,20150527,000000,10.4039,10.4039,10.286,10.374,73420.827262861,0
+ASA.US,D,20150528,000000,10.316,10.4939,10.1981,10.4939,90263.8636681,0
+ASA.US,D,20150529,000000,10.5039,10.5518,10.4639,10.4639,55881.251740685,0
+ASA.US,D,20150601,000000,10.5518,10.5918,10.276,10.276,72591.185125016,0
+ASA.US,D,20150602,000000,10.276,10.4439,10.276,10.3939,23925.518202023,0
+ASA.US,D,20150603,000000,10.355,10.4339,10.1981,10.2081,34673.837334065,0
+ASA.US,D,20150604,000000,10.1312,10.1681,10.0912,10.1312,56800.963591928,0
+ASA.US,D,20150605,000000,10.0322,10.0812,9.98327,10.0322,65060.356310433,0
+ASA.US,D,20150608,000000,10.1112,10.1112,9.95329,10.0722,95856.192095461,0
+ASA.US,D,20150609,000000,10.1212,10.1511,9.87435,9.92331,107410.13477511,0
+ASA.US,D,20150610,000000,10.0522,10.1511,10.0033,10.0122,66965.831136076,0
+ASA.US,D,20150611,000000,9.99326,10.0122,9.88434,9.88434,31875.671571198,0
+ASA.US,D,20150612,000000,9.88434,9.93331,9.82639,9.84637,39157.307512049,0
+ASA.US,D,20150615,000000,9.86436,9.98327,9.85637,9.86436,23146.915568436,0
+ASA.US,D,20150616,000000,9.82639,9.83638,9.74845,9.78842,50782.305187822,0
+ASA.US,D,20150617,000000,9.78842,9.98327,9.73946,9.97327,61083.278076659,0
+ASA.US,D,20150618,000000,10.1012,10.1312,10.0422,10.0722,26818.757551253,0
+ASA.US,D,20150619,000000,10.0522,10.0812,9.84637,9.86436,15398.918667107,0
+ASA.US,D,20150622,000000,9.74845,9.84637,9.68949,9.75844,117781.16188548,0
+ASA.US,D,20150623,000000,9.6795,9.88434,9.6795,9.8064,77312.839656205,0
+ASA.US,D,20150624,000000,9.79741,9.84637,9.75844,9.8064,87087.405108966,0
+ASA.US,D,20150625,000000,9.75844,9.83638,9.71947,9.72946,33548.966691196,0
+ASA.US,D,20150626,000000,9.76843,9.76843,9.6795,9.6795,19784.312934948,0
+ASA.US,D,20150629,000000,9.74845,9.74845,9.58058,9.60056,31508.387295457,0
+ASA.US,D,20150630,000000,9.56059,9.62055,9.48166,9.52063,69165.53369215,0
+ASA.US,D,20150701,000000,9.43399,9.49195,9.22775,9.28651,56087.411306905,0
+ASA.US,D,20150702,000000,9.37554,9.41431,9.31608,9.38553,18763.522849782,0
+ASA.US,D,20150706,000000,9.39522,9.5506,9.34576,9.51063,252590.50347595,0
+ASA.US,D,20150707,000000,9.36575,9.36575,9.07077,9.21796,69751.987603823,0
+ASA.US,D,20150708,000000,9.28651,9.31608,9.12004,9.12993,14276.049573425,0
+ASA.US,D,20150709,000000,9.19838,9.31608,9.12004,9.15901,47416.700230554,0
+ASA.US,D,20150710,000000,9.13982,9.14921,8.99243,9.00223,104524.90162263,0
+ASA.US,D,20150713,000000,8.95316,8.95316,8.83546,8.89441,208335.25018563,0
+ASA.US,D,20150714,000000,8.86503,9.01192,8.84535,8.914,69510.800926838,0
+ASA.US,D,20150715,000000,8.85524,8.87463,8.79619,8.81577,140819.99379784,0
+ASA.US,D,20150716,000000,8.80588,8.86503,8.66889,8.79619,121146.76684274,0
+ASA.US,D,20150717,000000,8.73753,8.74742,8.2569,8.32555,266562.31757301,0
+ASA.US,D,20150720,000000,8.11971,8.17856,7.58023,7.70793,822429.55535179,0
+ASA.US,D,20150721,000000,7.83523,8.03128,7.67845,7.97252,371902.85048918,0
+ASA.US,D,20150722,000000,7.72741,7.81565,7.57054,7.747,95244.718818954,0
+ASA.US,D,20150723,000000,7.84502,7.84502,7.56054,7.6195,125634.2401191,0
+ASA.US,D,20150724,000000,7.56054,7.82534,7.43324,7.82534,64753.11851029,0
+ASA.US,D,20150727,000000,7.82534,7.93325,7.51158,7.54116,166015.49495876,0
+ASA.US,D,20150728,000000,7.63918,7.69794,7.51158,7.63918,80051.959718067,0
+ASA.US,D,20150729,000000,7.53127,7.89419,7.492,7.82534,135014.5003821,0
+ASA.US,D,20150730,000000,7.747,7.747,7.53127,7.57054,27227.07358532,0
+ASA.US,D,20150731,000000,7.67845,7.82534,7.60981,7.72741,66386.382646556,0
+ASA.US,D,20150803,000000,7.66856,7.66856,7.46272,7.54116,65541.72888981,0
+ASA.US,D,20150804,000000,7.60981,7.66856,7.47231,7.47231,13871.736637731,0
+ASA.US,D,20150805,000000,7.58023,7.64888,7.42345,7.47231,85352.061964184,0
+ASA.US,D,20150806,000000,7.58023,7.96273,7.492,7.69794,90179.798602263,0
+ASA.US,D,20150807,000000,7.71762,7.93325,7.71762,7.82534,40687.491865205,0
+ASA.US,D,20150810,000000,7.89419,8.20774,7.65867,8.1392,63836.408982827,0
+ASA.US,D,20150811,000000,8.19795,8.33544,8.02169,8.29627,75605.518200035,0
+ASA.US,D,20150812,000000,8.45295,8.70795,8.42368,8.62942,158571.73353379,0
+ASA.US,D,20150813,000000,8.43337,8.48253,8.19795,8.2666,60165.567774603,0
+ASA.US,D,20150814,000000,8.33544,8.40409,8.07075,8.20774,28248.864445079,0
+ASA.US,D,20150817,000000,8.32555,8.3944,8.20774,8.34524,24371.863670635,0
+ASA.US,D,20150818,000000,8.16887,8.2569,8.1392,8.15898,20087.547636718,0
+ASA.US,D,20150819,000000,8.19795,8.35503,8.19795,8.31586,49661.437643326,0
+ASA.US,D,20150820,000000,8.47264,8.67848,8.31586,8.33544,198850.90936493,0
+ASA.US,D,20150821,000000,8.49222,8.49222,8.05106,8.1294,150820.73430868,0
+ASA.US,D,20150824,000000,7.92356,8.22733,7.21751,7.58023,253770.41672145,0
+ASA.US,D,20150825,000000,7.66856,7.82534,7.3645,7.3645,75257.248641567,0
+ASA.US,D,20150826,000000,7.33532,7.33532,7.01137,7.17844,216695.72113806,0
+ASA.US,D,20150827,000000,7.23709,7.59991,7.18813,7.4822,118189.47791954,0
+ASA.US,D,20150828,000000,7.60981,7.95304,7.59012,7.91397,105953.00696726,0
+ASA.US,D,20150831,000000,7.89419,8.03128,7.73731,7.8744,238010.21842617,0
+ASA.US,D,20150901,000000,7.91397,8.04107,7.78627,7.82534,164588.39038871,0
+ASA.US,D,20150902,000000,7.84502,7.89419,7.65867,7.84502,354261.19595849,0
+ASA.US,D,20150903,000000,7.73731,7.91397,7.64888,7.67845,54862.463204706,0
+ASA.US,D,20150904,000000,7.64888,7.64888,7.42345,7.59012,42625.992252427,0
+ASA.US,D,20150908,000000,7.73731,8.1392,7.58023,8.08044,122881.10921293,0
+ASA.US,D,20150909,000000,7.89419,7.89419,7.56054,7.58023,55881.251740685,0
+ASA.US,D,20150910,000000,7.67845,7.81565,7.57054,7.59991,198314.49418292,0
+ASA.US,D,20150911,000000,7.492,7.6195,7.41346,7.6195,107683.34623908,0
+ASA.US,D,20150914,000000,7.54116,7.78627,7.51158,7.58023,30185.363283115,0
+ASA.US,D,20150915,000000,7.54116,7.77638,7.52137,7.53127,18864.601083705,0
+ASA.US,D,20150916,000000,7.68814,7.8744,7.65867,7.83523,182127.96591089,0
+ASA.US,D,20150917,000000,7.67845,8.14899,7.67845,8.05106,30854.881486032,0
+ASA.US,D,20150918,000000,8.17856,8.29627,8.04107,8.09003,36303.098371958,0
+ASA.US,D,20150921,000000,8.03128,8.03128,7.85492,7.85492,22333.285824083,0
+ASA.US,D,20150922,000000,7.65867,7.69794,7.55105,7.59012,33243.730440239,0
+ASA.US,D,20150923,000000,7.68814,7.68814,7.43324,7.47231,30978.977535602,0
+ASA.US,D,20150924,000000,7.60981,8.05106,7.60981,7.97252,64222.707975841,0
+ASA.US,D,20150925,000000,7.89419,7.99201,7.68814,7.72741,18456.285049639,0
+ASA.US,D,20150928,000000,7.52137,7.70793,7.492,7.52137,85629.276526528,0
+ASA.US,D,20150929,000000,7.57054,7.63918,7.43324,7.43324,12745.865220269,0
+ASA.US,D,20150930,000000,7.29585,7.66856,6.86448,7.66856,30185.363283115,0
+ASA.US,D,20151001,000000,7.60981,7.75669,7.37429,7.42345,83110.326875192,0
+ASA.US,D,20151002,000000,7.71762,8.02169,7.62939,8.02169,45684.359409552,0
+ASA.US,D,20151005,000000,8.05106,8.22733,7.98232,8.18846,121236.83655614,0
+ASA.US,D,20151006,000000,8.28648,8.51191,8.28648,8.40409,49153.04414993,0
+ASA.US,D,20151007,000000,8.47264,8.5218,8.23732,8.44306,53229.19906844,0
+ASA.US,D,20151008,000000,8.2666,8.72764,8.2666,8.47264,76482.196743766,0
+ASA.US,D,20151009,000000,8.67848,8.82546,8.55118,8.79619,125328.00309355,0
+ASA.US,D,20151012,000000,8.92369,8.92369,8.41398,8.48253,66339.34624067,0
+ASA.US,D,20151013,000000,8.47264,8.76711,8.47264,8.50201,83009.248641269,0
+ASA.US,D,20151014,000000,8.82546,9.09036,8.58055,9.08057,85456.142521887,0
+ASA.US,D,20151015,000000,8.92369,9.11004,8.70795,9.05119,58939.61889781,0
+ASA.US,D,20151016,000000,9.05119,9.08057,8.65909,8.65909,47518.779239071,0
+ASA.US,D,20151019,000000,8.60993,8.78649,8.33544,8.40409,64249.72888986,0
+ASA.US,D,20151020,000000,8.40409,8.88971,8.40409,8.67848,139732.15181492,0
+ASA.US,D,20151021,000000,8.60993,8.62942,8.38441,8.42368,101873.84972497,0
+ASA.US,D,20151022,000000,8.66889,8.74742,8.33544,8.48253,339273.59564923,0
+ASA.US,D,20151023,000000,9.14921,9.14921,8.40409,8.53159,263502.9496413,0
+ASA.US,D,20151026,000000,8.53159,8.65909,8.32555,8.33544,66284.303638039,0
+ASA.US,D,20151027,000000,8.27649,8.44306,8.22733,8.29627,66998.856697655,0
+ASA.US,D,20151028,000000,8.42368,8.6492,8.04107,8.1392,191102.9124636,0
+ASA.US,D,20151029,000000,8.05106,8.1294,7.77638,7.83523,103912.42757153,0
+ASA.US,D,20151030,000000,7.81565,7.95304,7.73731,7.73731,164384.23237168,0
+ASA.US,D,20151102,000000,7.68814,7.83523,7.6195,7.77638,255001.36947121,0
+ASA.US,D,20151103,000000,7.6195,7.84502,7.6195,7.77638,70770.776139803,0
+ASA.US,D,20151104,000000,7.76658,7.88439,7.60981,7.63918,58261.093723553,0
+ASA.US,D,20151105,000000,7.60981,7.60981,7.37429,7.39407,133892.63206301,0
+ASA.US,D,20151106,000000,7.2272,7.25648,7.0999,7.10979,90045.694806761,0
+ASA.US,D,20151109,000000,7.12918,7.24659,6.99218,7.21751,206060.48953506,0
+ASA.US,D,20151110,000000,7.16855,7.18813,7.00168,7.03095,142458.26180707,0
+ASA.US,D,20151111,000000,7.05074,7.18813,7.02116,7.12918,116046.81951529,0
+ASA.US,D,20151112,000000,7.00128,7.21771,6.98179,7.07012,80033.945775388,0
+ASA.US,D,20151113,000000,7.02086,7.16865,7.01107,7.0998,85218.958943275,0
+ASA.US,D,20151116,000000,7.08002,7.24689,7.00128,7.03065,175422.77613578,0
+ASA.US,D,20151117,000000,7.00128,7.01107,6.67693,6.68662,246303.63748084,0
+ASA.US,D,20151118,000000,6.7162,6.88327,6.61797,6.83401,213457.21455414,0
+ASA.US,D,20151119,000000,6.89326,7.08002,6.78484,7.03065,243559.51354601,0
+ASA.US,D,20151120,000000,7.08002,7.10969,6.76546,6.79474,56338.605729824,0
+ASA.US,D,20151123,000000,6.73608,6.86378,6.73608,6.80463,32949.502709809,0
+ASA.US,D,20151124,000000,6.91295,7.05344,6.91295,7.02086,51049.512004233,0
+ASA.US,D,20151125,000000,6.9719,7.0998,6.844,6.95231,150101.1773761,0
+ASA.US,D,20151127,000000,6.78484,6.9719,6.76546,6.86378,21459.609604132,0
+ASA.US,D,20151130,000000,6.91295,7.12918,6.90305,7.04055,100270.60882651,0
+ASA.US,D,20151201,000000,6.89326,7.28656,6.76546,7.25688,98986.615023303,0
+ASA.US,D,20151202,000000,7.11919,7.31593,7.02086,7.14896,97663.59101096,0
+ASA.US,D,20151203,000000,7.2275,7.36519,7.11919,7.27676,97118.168857612,0
+ASA.US,D,20151204,000000,7.36519,7.6209,7.31593,7.611,164439.27497431,0
+ASA.US,D,20151207,000000,7.51268,7.52247,7.13897,7.20782,140034.3857421,0
+ASA.US,D,20151208,000000,7.16865,7.19812,6.9719,7.06023,189089.35398188,0
+ASA.US,D,20151209,000000,7.15885,7.51268,7.10969,7.19812,109016.37799736,0
+ASA.US,D,20151210,000000,7.02086,7.27676,7.02086,7.18823,108612.06506166,0
+ASA.US,D,20151211,000000,7.06023,7.30614,6.98179,7.10969,164745.51199986,0
+ASA.US,D,20151214,000000,7.06023,7.06023,6.78484,6.81442,69151.522847843,0
+ASA.US,D,20151215,000000,6.844,6.91295,6.76546,6.85379,131083.45777962,0
+ASA.US,D,20151216,000000,6.9719,7.14896,6.93263,7.14896,153965.16808083,0
+ASA.US,D,20151217,000000,6.95231,6.98179,6.66704,6.73608,302949.48101081,0
+ASA.US,D,20151218,000000,6.81442,6.96221,6.76546,6.90305,98643.349337801,0
+ASA.US,D,20151221,000000,7.07012,7.18823,7.00128,7.06023,120000.87993342,0
+ASA.US,D,20151222,000000,7.01107,7.0998,6.95231,7.00128,98077.911692587,0
+ASA.US,D,20151223,000000,7.04055,7.15885,6.9719,7.04055,150812.72811194,0
+ASA.US,D,20151224,000000,7.08002,7.26677,7.08002,7.23739,54419.120059874,0
+ASA.US,D,20151228,000000,7.12918,7.13897,6.99178,7.13897,220301.51199772,0
+ASA.US,D,20151229,000000,7.19812,7.19812,6.99178,7.12918,79584.597982996,0
+ASA.US,D,20151230,000000,7.00128,7.06023,6.92274,6.92274,68852.291244447,0
+ASA.US,D,20151231,000000,6.92274,7.10969,6.89396,7.05054,144006.4601029,0
+ASA.US,D,20160104,000000,7.17854,7.24219,7.08002,7.14896,325998.3206691,0
+ASA.US,D,20160105,000000,7.20782,7.30614,7.10969,7.18823,191521.2362436,0
+ASA.US,D,20160106,000000,7.29635,7.37499,7.25688,7.34571,115801.62973993,0
+ASA.US,D,20160107,000000,7.43414,7.75849,7.38478,7.64058,265435.44538096,0
+ASA.US,D,20160108,000000,7.4832,7.58153,7.38478,7.51268,124242.16265982,0
+ASA.US,D,20160111,000000,7.50279,7.54486,7.13897,7.2275,95505.920987806,0
+ASA.US,D,20160112,000000,7.18823,7.18823,6.92274,7.06023,141748.71262042,0
+ASA.US,D,20160113,000000,7.06023,7.14896,6.92274,7.02086,107340.08055358,0
+ASA.US,D,20160114,000000,6.9719,7.03065,6.77505,6.85379,110337.40046051,0
+ASA.US,D,20160115,000000,7.07012,7.07012,6.80453,6.82421,94795.371026563,0
+ASA.US,D,20160119,000000,6.89326,6.89326,6.52944,6.5883,111661.42524745,0
+ASA.US,D,20160120,000000,6.70651,6.70651,6.4516,6.69661,168289.25483473,0
+ASA.US,D,20160121,000000,6.59809,6.70651,6.4507,6.68662,47575.823390889,0
+ASA.US,D,20160122,000000,6.60808,6.85379,6.59809,6.79474,81218.862893855,0
+ASA.US,D,20160125,000000,6.88327,6.98179,6.85379,6.92224,72165.855922863,0
+ASA.US,D,20160126,000000,6.98179,7.26677,6.94242,7.24689,92135.312157571,0
+ASA.US,D,20160127,000000,7.24689,7.37499,7.16865,7.37499,62852.647557613,0
+ASA.US,D,20160128,000000,7.24689,7.36519,7.10969,7.15885,51776.074358969,0
+ASA.US,D,20160129,000000,7.12918,7.40446,7.12918,7.40436,77664.111538453,0
+ASA.US,D,20160201,000000,7.42425,7.66017,7.42425,7.60121,65659.82029182,0
+ASA.US,D,20160202,000000,7.64058,7.64058,7.37499,7.52247,58900.588688672,0
+ASA.US,D,20160203,000000,7.4929,8.0043,7.4929,7.98462,120719.43609141,0
+ASA.US,D,20160204,000000,8.07325,8.5156,8.01419,8.37791,82159.591011557,0
+ASA.US,D,20160205,000000,8.28968,8.77141,8.11272,8.76171,85947.522847197,0
+ASA.US,D,20160208,000000,8.89921,9.20317,8.89921,8.99753,163948.89542359,0
+ASA.US,D,20160209,000000,9.01722,9.10575,8.34843,8.34843,107129.91788899,0
+ASA.US,D,20160210,000000,8.40759,8.74193,8.28968,8.72124,96916.012389765,0
+ASA.US,D,20160211,000000,9.2926,9.32208,8.85014,9.10575,274835.72113583,0
+ASA.US,D,20160212,000000,9.01722,9.23345,8.96815,9.15481,82332.725016198,0
+ASA.US,D,20160216,000000,8.93858,8.95826,8.50581,8.56477,145836.87683405,0
+ASA.US,D,20160217,000000,8.6435,8.87453,8.56477,8.83026,114072.29124271,0
+ASA.US,D,20160218,000000,8.77141,9.32208,8.73214,9.2926,88932.833459011,0
+ASA.US,D,20160219,000000,8.9092,9.30219,8.9092,9.10575,48197.304413328,0
+ASA.US,D,20160222,000000,8.80078,9.24314,8.80078,9.09575,84829.657626481,0
+ASA.US,D,20160223,000000,9.24314,9.34196,9.11564,9.17449,85531.200616385,0
+ASA.US,D,20160224,000000,9.45937,9.62754,9.19418,9.28271,132189.31370522,0
+ASA.US,D,20160225,000000,9.34196,9.5476,9.15481,9.30229,159908.76839044,0
+ASA.US,D,20160226,000000,9.09575,9.26293,9.00742,9.09575,205713.22075119,0
+ASA.US,D,20160229,000000,9.28271,9.45438,9.20397,9.40112,68259.832685213,0
+ASA.US,D,20160301,000000,9.47896,9.47896,9.13552,9.22386,186457.3168015,0
+ASA.US,D,20160302,000000,9.25303,9.43979,9.22386,9.43,49837.573971747,0
+ASA.US,D,20160303,000000,9.39123,9.76544,9.39123,9.71647,114451.58481357,0
+ASA.US,D,20160304,000000,9.66651,10.0702,9.61755,9.65652,344199.40819745,0
+ASA.US,D,20160307,000000,9.76544,10.2171,9.69649,9.99126,457944.44614815,0
+ASA.US,D,20160308,000000,10.0302,10.1491,9.62754,9.64653,145315.47327094,0
+ASA.US,D,20160309,000000,9.45937,9.91232,9.43979,9.80441,85413.109214375,0
+ASA.US,D,20160310,000000,9.97228,10.1981,9.84437,10.0902,213884.54530548,0
+ASA.US,D,20160311,000000,10.0112,10.1781,9.90233,9.90233,73557.933382143,0
+ASA.US,D,20160314,000000,9.96228,10.0023,9.62754,9.63753,105299.50115784,0
+ASA.US,D,20160315,000000,9.47896,9.76544,9.47896,9.75544,65898.004645025,0
+ASA.US,D,20160316,000000,9.65652,10.316,9.5476,10.296,122371.71494494,0
+ASA.US,D,20160317,000000,10.346,10.6038,10.1002,10.1571,196713.25483364,0
+ASA.US,D,20160318,000000,10.1981,10.328,10.0612,10.1681,179015.55692572,0
+ASA.US,D,20160321,000000,10.1002,10.336,10.1002,10.2081,63074.819517326,0
+ASA.US,D,20160322,000000,10.296,10.4749,10.1102,10.2481,75487.426798026,0
+ASA.US,D,20160323,000000,9.87235,9.92231,9.63753,9.63753,114598.69867878,0
+ASA.US,D,20160324,000000,9.79441,9.85437,9.60756,9.76544,121591.11076217,0
+ASA.US,D,20160328,000000,9.8144,9.87235,9.65652,9.83438,151031.89774787,0
+ASA.US,D,20160329,000000,9.88235,10.355,9.8134,10.306,120424.20758638,0
+ASA.US,D,20160330,000000,10.1781,10.2581,9.96228,10.0902,227343.96281077,0
+ASA.US,D,20160331,000000,10.1881,10.2521,10.0412,10.0902,174099.75212343,0
+ASA.US,D,20160401,000000,9.87235,10.1671,9.79841,10.1401,140670.87838343,0
+ASA.US,D,20160404,000000,10.1501,10.1501,9.84437,9.87235,114551.6622729,0
+ASA.US,D,20160405,000000,10.0112,10.1501,9.87235,10.1102,78374.661499696,0
+ASA.US,D,20160406,000000,9.99226,10.1681,9.98227,10.1002,80290.144071272,0
+ASA.US,D,20160407,000000,10.5049,10.7307,10.355,10.6917,821627.93490255,0
+ASA.US,D,20160408,000000,10.7806,11.3212,10.7707,11.1634,830699.95659082,0
+ASA.US,D,20160411,000000,11.577,12.2975,11.557,12.2675,1039679.7056145,0
+ASA.US,D,20160412,000000,12.4154,12.5643,12.1106,12.4154,311518.11307864,0
+ASA.US,D,20160413,000000,12.2675,12.3175,11.8248,11.8348,312139.59410108,0
+ASA.US,D,20160414,000000,11.8738,11.9617,11.587,11.6869,252015.05808481,0
+ASA.US,D,20160415,000000,11.8348,11.9617,11.7159,11.9517,226799.54143202,0
+ASA.US,D,20160418,000000,12.1686,12.1686,11.8248,11.8738,180221.49031065,0
+ASA.US,D,20160419,000000,12.2085,12.3175,12.0707,12.1786,461585.26411857,0
+ASA.US,D,20160420,000000,12.2275,12.4903,11.9418,12.0017,280654.22462127,0
+ASA.US,D,20160421,000000,12.1886,12.2575,12.0017,12.1206,201104.65374904,0
+ASA.US,D,20160422,000000,12.0307,12.2575,11.8248,11.9318,173290.12547745,0
+ASA.US,D,20160425,000000,11.9318,12.1206,11.8538,11.9767,127287.51974723,0
+ASA.US,D,20160426,000000,12.0017,12.1886,11.9917,12.1786,125098.82571169,0
+ASA.US,D,20160427,000000,12.2975,12.4544,12.1486,12.2575,172123.22230167,0
+ASA.US,D,20160428,000000,12.2975,12.7112,12.2675,12.6422,295785.93647197,0
+ASA.US,D,20160429,000000,12.7701,13.4206,12.7112,13.4006,308643.88844669,0
+ASA.US,D,20160502,000000,13.5485,13.5485,12.9869,13.1348,231638.28659062,0
+ASA.US,D,20160503,000000,13.2028,13.2028,12.6422,12.7411,186543.38341653,0
+ASA.US,D,20160504,000000,12.5743,12.7601,11.9717,12.0607,259008.47094279,0
+ASA.US,D,20160505,000000,12.2375,12.4354,12.1446,12.3075,193820.01548441,0
+ASA.US,D,20160506,000000,12.4554,12.9969,12.4554,12.6722,280004.72191022,0
+ASA.US,D,20160509,000000,12.2975,12.3275,11.9817,12.1106,162389.68860723,0
+ASA.US,D,20160510,000000,12.1586,12.5123,12.0017,12.4354,201485.94886909,0
+ASA.US,D,20160511,000000,12.5922,12.87,12.3854,12.7511,210219.70874482,0
+ASA.US,D,20160512,000000,12.8401,12.89,12.5053,12.6022,213069.91478654,0
+ASA.US,D,20160513,000000,12.6812,12.7511,12.5353,12.5833,217934.68008457,0
+ASA.US,D,20160516,000000,12.7311,12.958,12.6602,12.7311,207127.31525152,0
+ASA.US,D,20160517,000000,12.7911,12.9779,12.6132,12.8301,204130.99611918,0
+ASA.US,D,20160518,000000,12.7511,12.7511,11.9408,11.9607,294407.86985699,0
+ASA.US,D,20160519,000000,11.8238,12.2575,11.7059,12.1986,438480.38108306,0
+ASA.US,D,20160520,000000,12.3474,12.3684,12.0597,12.3574,101598.63671182,0
+ASA.US,D,20160523,000000,12.1786,12.4024,12.1196,12.2775,126993.2920168,0
+ASA.US,D,20160524,000000,12.0896,12.1196,11.7359,11.7749,104055.53833837,0
+ASA.US,D,20160525,000000,11.7059,12.0207,11.4661,11.9218,149358.60262787,0
+ASA.US,D,20160526,000000,12.0796,12.1486,11.8039,11.9308,72783.333846929,0
+ASA.US,D,20160527,000000,11.8438,11.9118,11.3972,11.4471,261045.04724015,0
+ASA.US,D,20160531,000000,11.4571,11.7839,11.3772,11.616,344729.8187319,0
+ASA.US,D,20160601,000000,11.7359,11.9018,11.5261,11.656,167739.82958301,0
+ASA.US,D,20160602,000000,11.7059,11.8718,11.596,11.8039,103530.13167689,0
+ASA.US,D,20160603,000000,12.3075,12.8301,12.3075,12.7911,297968.62585996,0
+ASA.US,D,20160606,000000,12.87,12.9909,12.7411,12.958,183816.27264978,0
+ASA.US,D,20160607,000000,12.919,13.0129,12.8101,12.89,189606.75444662,0
+ASA.US,D,20160608,000000,13.1748,13.4915,13.1158,13.1448,284489.1928628,0
+ASA.US,D,20160609,000000,13.2038,13.2707,13.0579,13.2437,214295.86366333,0
+ASA.US,D,20160610,000000,13.3227,13.5075,13.0179,13.0939,158388.59178322,0
+ASA.US,D,20160613,000000,13.2927,13.5215,12.9779,13.0769,254429.92717844,0
+ASA.US,D,20160614,000000,13.0279,13.1358,12.7781,12.909,102829.58946158,0
+ASA.US,D,20160615,000000,12.909,13.4316,12.86,13.3327,221242.24011542,0
+ASA.US,D,20160616,000000,13.6924,13.9002,12.9879,13.0379,221703.59720294,0
+ASA.US,D,20160617,000000,13.1058,13.2827,12.929,13.1748,126480.89542503,0
+ASA.US,D,20160620,000000,12.88,13.1648,12.7611,13.0869,224139.48256303,0
+ASA.US,D,20160621,000000,12.88,13.0079,12.8301,12.86,314145.14638606,0
+ASA.US,D,20160622,000000,12.949,13.1548,12.8301,13.1448,251197.42524208,0
+ASA.US,D,20160623,000000,13.1258,13.2437,12.9879,13.0579,174362.95584147,0
+ASA.US,D,20160624,000000,13.9152,13.9152,13.3756,13.6484,366284.50192239,0
+ASA.US,D,20160627,000000,13.9442,14.0831,13.5795,13.8553,231910.49728,0
+ASA.US,D,20160628,000000,13.7853,14.0032,13.7364,13.8453,298610.12237426,0
+ASA.US,D,20160629,000000,13.9442,14.3309,13.9252,14.162,312875.16342716,0
+ASA.US,D,20160630,000000,14.3109,14.6576,14.142,14.5867,343297.71028889,0
+ASA.US,D,20160701,000000,15.0104,15.532,14.8735,15.454,364541.15258086,0
+ASA.US,D,20160705,000000,15.7408,15.7608,15.1992,15.5909,298941.37876464,0
+ASA.US,D,20160706,000000,15.8697,16.0276,15.7308,15.9876,382831.30904802,0
+ASA.US,D,20160707,000000,15.9586,15.9586,15.3951,15.463,466316.92639569,0
+ASA.US,D,20160708,000000,15.3951,15.9976,15.3951,15.9786,311815.34313285,0
+ASA.US,D,20160711,000000,15.8697,15.9686,15.7908,15.9097,208586.44460855,0
+ASA.US,D,20160712,000000,15.7908,15.8537,15.3171,15.3561,206693.97985262,0
+ASA.US,D,20160713,000000,15.6509,15.8897,15.4151,15.7608,288894.6026225,0
+ASA.US,D,20160714,000000,15.522,15.532,15.2182,15.4251,267635.14793703,0
+ASA.US,D,20160715,000000,15.3851,15.522,15.1493,15.2082,222054.86908518,0
+ASA.US,D,20160718,000000,15.1992,15.5809,15.0603,15.2672,169514.20293693,0
+ASA.US,D,20160719,000000,15.3061,15.3831,15.0903,15.1792,121716.20758633,0
+ASA.US,D,20160720,000000,14.9524,14.9524,14.4208,14.4798,244912.56079616,0
+ASA.US,D,20160721,000000,14.5967,14.8835,14.4798,14.8435,105748.84895023,0
+ASA.US,D,20160722,000000,14.7246,15.0304,14.7146,14.9914,157475.88535413,0
+ASA.US,D,20160725,000000,14.8935,14.8935,14.4108,14.4888,105033.29511602,0
+ASA.US,D,20160726,000000,14.7845,14.8335,14.5387,14.7845,115182.15026668,0
+ASA.US,D,20160727,000000,14.9434,15.6908,14.7845,15.6709,393076.23855963,0
+ASA.US,D,20160728,000000,15.6908,15.7498,15.2572,15.463,183234.82261108,0
+ASA.US,D,20160729,000000,15.6109,15.8997,15.483,15.8207,302668.26335009,0
+ASA.US,D,20160801,000000,15.7508,16.2404,15.5909,16.1555,207912.92330726,0
+ASA.US,D,20160802,000000,16.3154,16.5102,16.1955,16.2854,167694.79472631,0
+ASA.US,D,20160803,000000,16.1855,16.2754,15.9556,16.1065,201923.28736636,0
+ASA.US,D,20160804,000000,16.1955,16.3643,16.0775,16.1555,144820.08984726,0
+ASA.US,D,20160805,000000,16.0576,16.1555,15.9097,16.0576,323418.32376757,0
+ASA.US,D,20160808,000000,16.0576,16.3743,16.0476,16.3154,117139.66537117,0
+ASA.US,D,20160809,000000,16.3843,16.6391,16.3683,16.5402,93286.202939866,0
+ASA.US,D,20160810,000000,16.7071,17.0058,16.6771,16.8569,86546.986828584,0
+ASA.US,D,20160811,000000,16.9569,17.0948,16.787,16.817,89124.982180925,0
+ASA.US,D,20160812,000000,17.1427,17.2496,16.5102,16.5991,216614.65839601,0
+ASA.US,D,20160815,000000,16.787,16.9569,16.5302,16.5502,134307.95351923,0
+ASA.US,D,20160816,000000,16.5991,16.6291,16.4123,16.4123,118233.51200165,0
+ASA.US,D,20160817,000000,16.4123,16.4123,15.9297,16.1265,111650.41672692,0
+ASA.US,D,20160818,000000,16.1755,16.5202,16.1755,16.3943,39236.36870492,0
+ASA.US,D,20160819,000000,16.2454,16.2454,16.0576,16.0666,48833.797054667,0
+ASA.US,D,20160822,000000,15.8397,16.0576,15.6109,15.6309,171336.61347133,0
+ASA.US,D,20160823,000000,15.8397,15.8397,15.1293,15.1293,228350.74205163,0
+ASA.US,D,20160824,000000,15.0304,15.1293,13.9932,13.9932,372953.66381214,0
+ASA.US,D,20160825,000000,13.9442,14.4308,13.8263,14.202,305601.53368305,0
+ASA.US,D,20160826,000000,14.4108,14.8835,14.212,14.3209,369483.97829717,0
+ASA.US,D,20160829,000000,14.3109,14.5867,14.0831,14.5487,150756.68473471,0
+ASA.US,D,20160830,000000,14.5088,14.5088,13.8153,13.8353,213100.93879893,0
+ASA.US,D,20160831,000000,13.8053,13.8353,13.3826,13.4816,203050.15955842,0
+ASA.US,D,20160901,000000,13.3726,14.0931,13.3726,13.9932,282342.53136017,0
+ASA.US,D,20160902,000000,14.4208,14.8635,14.3209,14.8335,301370.25870258,0
+ASA.US,D,20160906,000000,14.9724,15.6908,14.9724,15.6009,102200.10224239,0
+ASA.US,D,20160907,000000,15.6109,15.6509,15.2572,15.512,78163.49806051,0
+ASA.US,D,20160908,000000,15.532,15.5729,15.1792,15.2182,50950.435319496,0
+ASA.US,D,20160909,000000,15.1003,15.1003,14.4128,14.4888,62700.529819432,0
+ASA.US,D,20160912,000000,14.242,15.0104,14.242,14.9334,93060.02788178,0
+ASA.US,D,20160913,000000,14.7945,14.8935,14.2709,14.4358,81260.895426773,0
+ASA.US,D,20160914,000000,14.5088,14.7176,14.4108,14.4798,38756.997674729,0
+ASA.US,D,20160915,000000,14.4208,14.6556,14.242,14.5287,51162.599533276,0
+ASA.US,D,20160916,000000,14.3909,14.3909,14.0131,14.0631,43820.917116827,0
+ASA.US,D,20160919,000000,14.212,14.3409,14.14,14.162,33674.063515358,0
+ASA.US,D,20160920,000000,14.212,14.242,13.9732,14.0831,150510.49418476,0
+ASA.US,D,20160921,000000,14.3609,15.0104,14.3109,14.9814,97879.758323113,0
+ASA.US,D,20160922,000000,15.1992,15.443,14.8535,14.9035,55112.656853031,0
+ASA.US,D,20160923,000000,14.9035,14.9234,14.5188,14.5577,49570.367155336,0
+ASA.US,D,20160926,000000,14.6167,14.7326,14.4148,14.5088,202567.78620445,0
+ASA.US,D,20160927,000000,14.4008,14.4208,14.162,14.3809,29133.549185556,0
+ASA.US,D,20160928,000000,14.3209,14.7346,14.182,14.7046,28647.172733213,0
+ASA.US,D,20160929,000000,14.6167,14.6656,14.4108,14.6067,24102.655305037,0
+ASA.US,D,20160930,000000,14.8045,14.8835,14.5287,14.6257,53363.302863943,0
+ASA.US,D,20161003,000000,14.5577,14.6257,14.1321,14.182,70076.238572053,0
+ASA.US,D,20161004,000000,13.6684,14.0631,12.7911,12.8101,242175.44228348,0
+ASA.US,D,20161005,000000,12.9779,13.1988,12.892,13.0869,168946.76374253,0
+ASA.US,D,20161006,000000,12.87,12.953,12.7511,12.9,214432.96978261,0
+ASA.US,D,20161007,000000,13.2238,13.3327,12.86,13.2038,180384.61656936,0
+ASA.US,D,20161010,000000,13.2727,13.3077,12.88,13.0079,73531.913242718,0
+ASA.US,D,20161011,000000,12.88,12.924,12.4943,12.5053,216673.70409701,0
+ASA.US,D,20161012,000000,12.6222,12.918,12.5553,12.8101,47679.903948592,0
+ASA.US,D,20161013,000000,12.9,13.3826,12.8061,13.2337,131401.70410029,0
+ASA.US,D,20161014,000000,12.9979,13.1448,12.89,12.919,70444.523622387,0
+ASA.US,D,20161017,000000,12.929,13.1058,12.86,12.919,144380.7498008,0
+ASA.US,D,20161018,000000,13.0679,13.4616,13.0079,13.4026,191475.20061231,0
+ASA.US,D,20161019,000000,13.5405,13.8353,13.4616,13.6974,241540.95119133,0
+ASA.US,D,20161020,000000,13.7264,14.0231,13.5305,13.7553,143938.40743056,0
+ASA.US,D,20161021,000000,13.7264,13.8353,13.5305,13.6384,93645.481018861,0
+ASA.US,D,20161024,000000,13.7653,13.7653,13.1838,13.2827,49623.40820878,0
+ASA.US,D,20161025,000000,13.3427,13.8053,13.3427,13.7553,68922.345465978,0
+ASA.US,D,20161026,000000,13.7464,13.7753,13.3726,13.4316,30298.450812158,0
+ASA.US,D,20161027,000000,13.5115,13.6284,13.1698,13.2537,19596.167311407,0
+ASA.US,D,20161028,000000,13.1648,13.3926,13.1158,13.2927,38321.660726644,0
+ASA.US,D,20161031,000000,13.4126,13.6574,13.3437,13.6185,58236.07435872,0
+ASA.US,D,20161101,000000,13.8753,14.182,13.8053,14.0131,145648.73121051,0
+ASA.US,D,20161102,000000,14.192,14.3809,13.8353,13.8653,171418.67698798,0
+ASA.US,D,20161103,000000,13.7653,14.232,13.7364,14.142,46249.797054766,0
+ASA.US,D,20161104,000000,14.172,14.242,13.8253,14.0531,75771.646782523,0
+ASA.US,D,20161107,000000,13.7853,13.9732,13.3626,13.4316,139414.90626884,0
+ASA.US,D,20161108,000000,13.5895,13.6384,13.2238,13.2337,124795.59100992,0
+ASA.US,D,20161109,000000,13.8453,14.0731,13.2557,13.5995,134193.8652156,0
+ASA.US,D,20161110,000000,13.5895,13.6724,12.5533,12.5533,279432.27884285,0
+ASA.US,D,20161111,000000,12.5333,12.5873,11.4831,11.4831,357368.60107068,0
+ASA.US,D,20161114,000000,10.9605,11.4341,10.331,11.0884,1006338.9000387,0
+ASA.US,D,20161115,000000,10.9205,11.4731,10.7437,11.4142,462339.84816192,0
+ASA.US,D,20161116,000000,11.3062,11.3842,11.1084,11.2663,248666.46629562,0
+ASA.US,D,20161117,000000,11.2073,11.4831,10.9016,10.9705,273731.86675942,0
+ASA.US,D,20161118,000000,10.8316,11.0105,10.8016,10.9405,208343.25638238,0
+ASA.US,D,20161121,000000,10.9905,11.2563,10.9705,11.0694,186855.62508964,0
+ASA.US,D,20161122,000000,11.0594,11.1184,10.8116,11.0594,165261.91169,0
+ASA.US,D,20161123,000000,10.7737,10.7737,10.4069,10.5868,246710.95274032,0
+ASA.US,D,20161125,000000,10.6557,10.7337,10.6228,10.6368,78298.602630605,0
+ASA.US,D,20161128,000000,10.7437,11.0914,10.7437,11.0305,140903.05808908,0
+ASA.US,D,20161129,000000,10.8616,11.0305,10.7737,10.9705,216599.64677711,0
+ASA.US,D,20161130,000000,10.8816,10.9115,10.5868,10.6857,204393.19906263,0
+ASA.US,D,20161201,000000,10.6468,10.8516,10.4769,10.7337,217066.00773758,0
+ASA.US,D,20161202,000000,10.8516,11.1773,10.7936,11.0105,221286.27419753,0
+ASA.US,D,20161205,000000,10.8316,11.1084,10.7037,10.9905,179956.28504343,0
+ASA.US,D,20161206,000000,10.9705,11.1484,10.8716,10.8916,120793.49341131,0
+ASA.US,D,20161207,000000,11.1574,11.2763,11.0105,11.0884,198025.27032546,0
+ASA.US,D,20161208,000000,11.0794,11.1184,10.9805,11.0694,95908.232374312,0
+ASA.US,D,20161209,000000,10.9805,11.0504,10.6068,10.6368,183491.02090696,0
+ASA.US,D,20161212,000000,10.7537,10.8516,10.6468,10.7037,113493.84352778,0
+ASA.US,D,20161213,000000,10.6468,10.9105,10.6468,10.8716,113169.59255955,0
+ASA.US,D,20161214,000000,10.9805,11.0884,10.4109,10.4169,270614.45390129,0
+ASA.US,D,20161215,000000,10.1891,10.2241,9.71647,9.86336,361755.99688771,0
+ASA.US,D,20161216,000000,10.0033,10.1212,9.79441,10.0222,310453.28891137,0
+ASA.US,D,20161219,000000,10.0422,10.1511,9.9433,10.0072,151550.2989872,0
+ASA.US,D,20161220,000000,9.86336,10.0622,9.79441,10.0122,221158.17504959,0
+ASA.US,D,20161221,000000,10.0222,10.0812,9.93331,10.0122,150097.17427773,0
+ASA.US,D,20161222,000000,9.9433,10.1791,9.9433,10.0322,147398.0851996,0
+ASA.US,D,20161223,000000,10.0522,10.2181,10.0522,10.1511,85367.073583083,0
+ASA.US,D,20161227,000000,10.288,10.4309,10.2291,10.3969,171997.12470291,0
+ASA.US,D,20161228,000000,10.387,10.6268,10.278,10.5768,125099.82648628,0
+ASA.US,D,20161229,000000,10.6947,11.2863,10.6947,11.2263,211536.7281096,0
+ASA.US,D,20161230,000000,11.2963,11.613,10.9026,10.9105,225290.37334532,0
+ASA.US,D,20170103,000000,10.9105,11.2763,10.9105,11.2563,206769.03794712,0
+ASA.US,D,20170104,000000,11.3742,11.4331,11.2263,11.3452,198279.46707216,0
+ASA.US,D,20170105,000000,11.613,12.0577,11.583,12.0187,158136.39658571,0
+ASA.US,D,20170106,000000,11.7419,11.9507,11.4641,11.623,151004.87683385,0
+ASA.US,D,20170109,000000,11.7919,11.8798,11.658,11.7419,168276.24476502,0
+ASA.US,D,20170110,000000,11.7819,12.0277,11.6939,11.8598,159633.55537728,0
+ASA.US,D,20170111,000000,11.7719,11.9887,11.563,11.8019,202967.09526717,0
+ASA.US,D,20170112,000000,12.0577,12.2235,11.623,11.7129,302472.11152981,0
+ASA.US,D,20170113,000000,11.623,11.8408,11.593,11.7719,114294.46320242,0
+ASA.US,D,20170117,000000,12.1076,12.2765,12.0277,12.1266,132538.58403828,0
+ASA.US,D,20170118,000000,12.1466,12.2755,11.8598,11.9288,107629.30441104,0
+ASA.US,D,20170119,000000,11.8598,12.0377,11.7899,11.9787,112651.19132022,0
+ASA.US,D,20170120,000000,11.9787,12.2855,11.9238,12.1176,197631.96591029,0
+ASA.US,D,20170123,000000,12.1566,12.4623,12.1566,12.3934,113780.06506146,0
+ASA.US,D,20170124,000000,12.4134,12.6612,12.3354,12.4733,257875.59410317,0
+ASA.US,D,20170125,000000,12.2355,12.3554,12.1636,12.3055,176364.50502807,0
+ASA.US,D,20170126,000000,12.1176,12.1446,11.9288,12.0477,66652.588688373,0
+ASA.US,D,20170127,000000,12.0087,12.2355,11.9687,12.1666,67048.89542732,0
+ASA.US,D,20170130,000000,12.2655,12.3055,12.0527,12.0677,169023.82338622,0
+ASA.US,D,20170131,000000,12.3255,12.4234,12.2855,12.4034,169644.30363406,0
+ASA.US,D,20170201,000000,12.2065,12.5033,12.1966,12.4534,94752.337719051,0
+ASA.US,D,20170202,000000,12.6612,12.7501,12.5623,12.6612,77889.285821946,0
+ASA.US,D,20170203,000000,12.6712,12.7901,12.5823,12.6512,50144.81177189,0
+ASA.US,D,20170206,000000,12.7701,13.1348,12.7701,13.1248,61487.591012352,0
+ASA.US,D,20170207,000000,13.0169,13.2627,13.0169,13.1248,113120.55460448,0
+ASA.US,D,20170208,000000,13.2328,13.4026,13.1638,13.3726,112120.78078577,0
+ASA.US,D,20170209,000000,13.3626,13.3626,13.0569,13.1248,99590.082103063,0
+ASA.US,D,20170210,000000,13.0169,13.3227,12.957,13.3027,67683.386519472,0
+ASA.US,D,20170213,000000,13.1348,13.2128,13.0959,13.1738,72267.93493138,0
+ASA.US,D,20170214,000000,13.3127,13.3127,12.9769,13.1638,127260.49883321,0
+ASA.US,D,20170215,000000,13.0269,13.1638,12.957,13.1638,63079.823390292,0
+ASA.US,D,20170216,000000,13.2328,13.3427,13.1448,13.2627,83939.969013038,0
+ASA.US,D,20170217,000000,13.2427,13.3527,13.0079,13.0469,57873.793955946,0
+ASA.US,D,20170221,000000,12.948,12.9869,12.7801,12.928,79665.660725053,0
+ASA.US,D,20170222,000000,12.869,12.938,12.5433,12.7801,80747.498060411,0
+ASA.US,D,20170223,000000,12.938,13.0569,12.7601,12.8191,157626.00154312,0
+ASA.US,D,20170224,000000,12.9769,12.9769,12.6512,12.6902,74725.837332524,0
+ASA.US,D,20170227,000000,12.6802,12.7901,11.9198,11.9887,250745.07512591,0
+ASA.US,D,20170228,000000,12.1566,12.4733,11.8948,11.9987,164215.10146541,0
+ASA.US,D,20170301,000000,11.9198,12.1666,11.7419,12.0976,131284.61347287,0
+ASA.US,D,20170302,000000,11.8998,11.9388,11.5331,11.593,112579.1355495,0
+ASA.US,D,20170303,000000,11.5231,11.8598,11.3842,11.7229,160965.58636097,0
+ASA.US,D,20170306,000000,11.7029,11.7029,11.3252,11.4042,83130.342367058,0
+ASA.US,D,20170307,000000,11.3252,11.4831,11.2183,11.3552,91048.470949247,0
+ASA.US,D,20170308,000000,11.1574,11.3782,11.1574,11.2663,66551.51045445,0
+ASA.US,D,20170309,000000,11.2263,11.3842,11.0984,11.0984,78296.601081419,0
+ASA.US,D,20170310,000000,11.1773,11.3732,11.1064,11.3062,196471.06738206,0
+ASA.US,D,20170313,000000,11.3942,11.5331,11.3152,11.3842,46838.252515627,0
+ASA.US,D,20170314,000000,11.3162,11.4441,11.0404,11.0694,53682.549959205,0
+ASA.US,D,20170315,000000,11.1484,11.8308,11.0694,11.7919,131458.74825211,0
+ASA.US,D,20170316,000000,11.9687,12.0377,11.683,11.7129,99482.99922158,0
+ASA.US,D,20170317,000000,11.7419,11.8019,11.563,11.673,146336.26335611,0
+ASA.US,D,20170320,000000,11.7029,11.8598,11.663,11.8408,66544.505032297,0
+ASA.US,D,20170321,000000,12.0007,12.1466,11.9198,12.1266,124314.21843054,0
+ASA.US,D,20170322,000000,12.1666,12.1966,12.0477,12.1466,129226.02013446,0
+ASA.US,D,20170323,000000,12.1866,12.1866,11.8308,12.0087,77852.257161994,0
+ASA.US,D,20170324,000000,11.8998,12.0976,11.8998,12.0187,75136.154915777,0
+ASA.US,D,20170327,000000,12.1666,12.3265,12.1566,12.2355,90609.130902789,0
+ASA.US,D,20170328,000000,12.1866,12.2275,11.8598,11.9098,113753.04414744,0
+ASA.US,D,20170329,000000,11.8998,12.0776,11.8798,11.9687,59308.904722738,0
+ASA.US,D,20170330,000000,11.9388,11.9587,11.7919,11.8408,54448.14252308,0
+ASA.US,D,20170331,000000,11.8598,12.0087,11.8208,11.9198,50215.866768014,0
+ASA.US,D,20170403,000000,11.9388,12.1106,11.8628,12.0876,115824.64755558,0
+ASA.US,D,20170404,000000,12.1466,12.2165,12.1076,12.1966,31796.610378328,0
+ASA.US,D,20170405,000000,12.0577,12.3105,12.0277,12.2265,59260.86754226,0
+ASA.US,D,20170406,000000,12.2165,12.2755,12.1466,12.2265,54835.442290687,0
+ASA.US,D,20170407,000000,12.4234,12.4833,12.1466,12.2165,67599.321453635,0
+ASA.US,D,20170410,000000,12.1366,12.3474,12.1186,12.2955,47928.09604773,0
+ASA.US,D,20170411,000000,12.4534,12.6902,12.4234,12.5723,90303.894651832,0
+ASA.US,D,20170412,000000,12.5823,12.7901,12.5483,12.7901,174537.09062071,0
+ASA.US,D,20170413,000000,12.7901,12.954,12.6902,12.7801,146610.47559467,0
+ASA.US,D,20170417,000000,12.7801,12.8101,12.6222,12.6612,33448.889231866,0
+ASA.US,D,20170418,000000,12.6212,12.6802,12.5293,12.6012,54076.855148966,0
+ASA.US,D,20170419,000000,12.4933,12.4933,12.1566,12.1666,48005.155691414,0
+ASA.US,D,20170420,000000,12.2265,12.3754,12.1666,12.2555,108917.30131262,0
+ASA.US,D,20170421,000000,12.3354,12.4034,12.2095,12.3934,58399.200617428,0
+ASA.US,D,20170424,000000,12.2065,12.2065,11.9587,12.1466,87906.038726285,0
+ASA.US,D,20170425,000000,11.9887,11.9987,11.5341,11.633,151442.21533112,0
+ASA.US,D,20170426,000000,11.603,11.6929,11.3842,11.643,82973.22075591,0
+ASA.US,D,20170427,000000,11.593,11.633,11.3742,11.5031,39908.889231617,0
+ASA.US,D,20170428,000000,11.5331,11.8408,11.5331,11.7919,45508.223081131,0
+ASA.US,D,20170501,000000,11.683,11.7819,11.4142,11.5331,78535.786209218,0
+ASA.US,D,20170502,000000,11.4441,11.7129,11.4441,11.683,77200.752901755,0
+ASA.US,D,20170503,000000,11.7129,11.8109,11.603,11.643,73394.807123435,0
+ASA.US,D,20170504,000000,11.5431,11.563,11.3062,11.4042,75646.54995836,0
+ASA.US,D,20170505,000000,11.4641,11.683,11.4092,11.593,33363.823391435,0
+ASA.US,D,20170508,000000,11.5231,11.557,11.3672,11.5331,52390.549959255,0
+ASA.US,D,20170509,000000,11.4242,11.5431,11.3352,11.5131,60033.465528287,0
+ASA.US,D,20170510,000000,11.563,11.7419,11.563,11.683,82418.791631222,0
+ASA.US,D,20170511,000000,11.7029,11.9997,11.7029,11.9208,60815.070485654,0
+ASA.US,D,20170512,000000,12.1256,12.1396,12.0197,12.0287,36085.930285211,0
+ASA.US,D,20170515,000000,12.1776,12.1776,11.8808,11.9697,59263.869866039,0
+ASA.US,D,20170516,000000,12.0487,12.1696,11.9597,12.0587,68396.938804495,0
+ASA.US,D,20170517,000000,12.3364,12.3764,12.1976,12.2965,102892.63826095,0
+ASA.US,D,20170518,000000,12.1976,12.2075,11.9597,12.0097,59673.186674699,0
+ASA.US,D,20170519,000000,12.0786,12.1276,11.9398,12.0387,67741.431445884,0
+ASA.US,D,20170522,000000,12.1276,12.2765,12.0387,12.1376,124616.45235772,0
+ASA.US,D,20170523,000000,12.1776,12.3265,11.8218,11.8908,71948.687836117,0
+ASA.US,D,20170524,000000,11.8418,11.9697,11.633,11.9398,85255.987603227,0
+ASA.US,D,20170525,000000,11.8318,11.9208,11.7329,11.8318,68589.087526409,0
+ASA.US,D,20170526,000000,11.9497,12.0197,11.8508,11.8708,148798.16885562,0
+ASA.US,D,20170530,000000,11.7329,11.8708,11.683,11.683,114427.56622333,0
+ASA.US,D,20170531,000000,11.7129,11.8418,11.603,11.7619,109247.55692841,0
+ASA.US,D,20170601,000000,11.6929,11.8218,11.663,11.7619,104002.49728492,0
+ASA.US,D,20170602,000000,11.8808,11.9288,11.7519,11.7819,47216.545311894,0
+ASA.US,D,20170605,000000,11.7819,11.8698,11.6929,11.8119,76701.366379699,0
+ASA.US,D,20170606,000000,12.0097,12.3854,11.8808,12.3664,182071.92253366,0
+ASA.US,D,20170607,000000,12.2565,12.3764,12.1376,12.2965,149897.01935907,0
+ASA.US,D,20170608,000000,12.1576,12.1876,11.9797,12.1276,58861.558479533,0
+ASA.US,D,20170609,000000,11.9597,12.0487,11.8808,11.9597,92091.278075466,0
+ASA.US,D,20170612,000000,11.9398,11.9797,11.7819,11.7919,98313.093722012,0
+ASA.US,D,20170613,000000,11.7029,11.9787,11.7029,11.8808,54865.465528486,0
+ASA.US,D,20170614,000000,12.0097,12.0736,11.4831,11.5331,163763.75212383,0
+ASA.US,D,20170615,000000,11.3942,11.635,11.3942,11.4641,120363.16033619,0
+ASA.US,D,20170616,000000,11.4831,11.4831,11.3642,11.4042,43145.39426635,0
+ASA.US,D,20170619,000000,11.3552,11.4831,11.3162,11.3842,44100.133228358,0
+ASA.US,D,20170620,000000,11.3742,11.4042,11.2663,11.3062,62426.317580867,0
+ASA.US,D,20170621,000000,11.2663,11.4931,11.2573,11.4731,54941.524397577,0
+ASA.US,D,20170622,000000,11.563,11.6929,11.5031,11.583,118571.77381418,0
+ASA.US,D,20170623,000000,11.683,11.7719,11.617,11.7519,57382.413630635,0
+ASA.US,D,20170626,000000,11.613,11.8119,11.613,11.7229,59311.907046518,0
+ASA.US,D,20170627,000000,11.7329,11.7619,11.603,11.603,81729.257936438,0
+ASA.US,D,20170628,000000,11.2963,11.7229,11.2963,11.673,46511.999998211,0
+ASA.US,D,20170629,000000,11.5131,11.603,11.4341,11.5031,75849.7072008,0
+ASA.US,D,20170630,000000,11.4931,11.573,11.3952,11.573,65285.530593926,0
+ASA.US,D,20170703,000000,11.3642,11.4042,11.2563,11.3252,39188.331524441,0
+ASA.US,D,20170705,000000,11.3452,11.3732,11.1763,11.3452,105203.42679688,0
+ASA.US,D,20170706,000000,11.3452,11.3552,11.1484,11.2163,62177.124707136,0
+ASA.US,D,20170707,000000,11.0974,11.1274,10.9495,11.0484,74268.483343386,0
+ASA.US,D,20170710,000000,10.9195,11.2963,10.9195,11.2763,88037.140198008,0
+ASA.US,D,20170711,000000,11.3062,11.3742,11.1474,11.3552,72308.966689705,0
+ASA.US,D,20170712,000000,11.4441,11.583,11.3642,11.3742,37745.214560903,0
+ASA.US,D,20170713,000000,11.3062,11.4441,11.2063,11.2063,65150.42602383,0
+ASA.US,D,20170714,000000,11.3642,11.4731,11.3352,11.3742,56207.504258101,0
+ASA.US,D,20170717,000000,11.4142,11.5331,11.4142,11.4441,111410.23082453,0
+ASA.US,D,20170718,000000,11.4931,11.578,11.4831,11.4931,50113.787759498,0
+ASA.US,D,20170719,000000,11.4731,11.603,11.4441,11.4931,48423.479471414,0
+ASA.US,D,20170720,000000,11.5231,11.653,11.4541,11.623,44422.3826474,0
+ASA.US,D,20170721,000000,11.7129,11.7129,11.5331,11.623,65371.597208949,0
+ASA.US,D,20170724,000000,11.633,11.633,11.4142,11.4341,58532.303638337,0
+ASA.US,D,20170725,000000,11.4441,11.633,11.4441,11.5231,110469.50270683,0
+ASA.US,D,20170726,000000,11.5131,11.9298,11.5131,11.8218,108762.18125066,0
+ASA.US,D,20170727,000000,11.8798,11.8798,11.623,11.6979,73379.795504536,0
+ASA.US,D,20170728,000000,11.7229,11.9108,11.7229,11.8708,50848.35631098,0
+ASA.US,D,20170731,000000,11.7919,11.9108,11.7719,11.8418,29933.168085603,0
+ASA.US,D,20170801,000000,11.8318,11.9298,11.7249,11.7619,23604.269557574,0
+ASA.US,D,20170802,000000,11.7329,11.8418,11.7029,11.7029,20848.136327626,0
+ASA.US,D,20170803,000000,11.7129,11.7619,11.653,11.663,67402.168858755,0
+ASA.US,D,20170804,000000,11.593,11.629,11.3942,11.4731,71688.486441859,0
+ASA.US,D,20170807,000000,11.3552,11.4831,11.3452,11.3452,64124.632065698,0
+ASA.US,D,20170808,000000,11.4142,11.4541,11.2663,11.3352,111585.36637836,0
+ASA.US,D,20170809,000000,11.4731,11.633,11.4731,11.5531,80023.938029455,0
+ASA.US,D,20170810,000000,11.673,11.8808,11.643,11.7719,179450.89387381,0
+ASA.US,D,20170811,000000,11.623,11.8808,11.583,11.7919,69763.996898943,0
+ASA.US,D,20170814,000000,11.7229,11.7729,11.605,11.683,51737.04414983,0
+ASA.US,D,20170815,000000,11.5031,11.613,11.4441,11.4641,63077.821841106,0
+ASA.US,D,20170816,000000,11.4731,11.8019,11.4731,11.6929,98556.281948184,0
+ASA.US,D,20170817,000000,11.683,11.8608,11.683,11.7029,63127.860570771,0
+ASA.US,D,20170818,000000,11.8019,11.9997,11.633,11.6929,78425.701003954,0
+ASA.US,D,20170821,000000,11.8119,11.8508,11.633,11.8208,62481.360183499,0
+ASA.US,D,20170822,000000,11.8019,11.8019,11.7129,11.7129,28548.096048476,0
+ASA.US,D,20170823,000000,11.7229,11.8119,11.633,11.7329,84086.082103659,0
+ASA.US,D,20170824,000000,11.7619,11.8808,11.7229,11.8019,58590.348564749,0
+ASA.US,D,20170825,000000,11.8418,11.9298,11.7329,11.8119,45320.077457591,0
+ASA.US,D,20170828,000000,11.8608,12.2075,11.8508,12.2075,140396.66614487,0
+ASA.US,D,20170829,000000,12.3364,12.4554,12.1476,12.3664,218376.02168021,0
+ASA.US,D,20170830,000000,12.4254,12.4254,12.1776,12.1876,94473.12160752,0
+ASA.US,D,20170831,000000,12.1376,12.4554,12.1376,12.4354,58623.374126327,0
+ASA.US,D,20170901,000000,12.4354,12.5553,12.3564,12.4863,77495.981406779,0
+ASA.US,D,20170905,000000,12.6132,12.7421,12.5952,12.7421,97889.766069046,0
+ASA.US,D,20170906,000000,12.7821,12.861,12.4554,12.4653,122629.91479002,0
+ASA.US,D,20170907,000000,12.6732,12.851,12.6452,12.8021,47850.035629453,0
+ASA.US,D,20170908,000000,12.7821,12.7821,12.5743,12.6922,85221.961267055,0
+ASA.US,D,20170911,000000,12.4853,12.5843,12.2275,12.3265,111824.55150616,0
+ASA.US,D,20170912,000000,12.2565,12.3944,12.1976,12.3564,62302.221531298,0
+ASA.US,D,20170913,000000,12.1376,12.4154,12.0786,12.1376,115705.55537897,0
+ASA.US,D,20170914,000000,12.1276,12.2565,12.0886,12.2565,71995.724242002,0
+ASA.US,D,20170915,000000,12.2275,12.2275,12.0487,12.1476,57434.453909487,0
+ASA.US,D,20170918,000000,12.0487,12.0487,11.8808,11.9697,115781.61424806,0
+ASA.US,D,20170919,000000,11.9677,12.0786,11.9497,12.0287,133275.15413895,0
+ASA.US,D,20170920,000000,11.9697,12.2175,11.8009,11.9208,152548.07125672,0
+ASA.US,D,20170921,000000,11.8019,11.9158,11.7819,11.8119,28553.099921442,0
+ASA.US,D,20170922,000000,11.8508,11.9398,11.8069,11.8608,19926.422927196,0
+ASA.US,D,20170925,000000,11.8508,12.1776,11.8508,12.1676,41242.921764486,0
+ASA.US,D,20170926,000000,12.0487,12.1086,11.9687,11.9997,55258.769943653,0
+ASA.US,D,20170927,000000,11.8808,11.9398,11.7419,11.7819,39961.930285062,0
+ASA.US,D,20170928,000000,11.7819,11.8508,11.7289,11.8019,19084.771494231,0
+ASA.US,D,20170929,000000,11.8119,11.8218,11.7029,11.7619,30604.687837707,0
+ASA.US,D,20171002,000000,11.683,11.7519,11.593,11.663,147634.26800362,0
+ASA.US,D,20171003,000000,11.5131,11.7899,11.5131,11.7619,59243.854374173,0
+ASA.US,D,20171004,000000,11.7719,11.9108,11.7719,11.8508,93889.670019626,0
+ASA.US,D,20171005,000000,11.8908,11.8908,11.7229,11.7519,100123.49496129,0
+ASA.US,D,20171006,000000,11.7719,11.9597,11.663,11.9497,105632.75909741,0
+ASA.US,D,20171009,000000,11.9497,12.0766,11.9008,12.0097,72280.945001093,0
+ASA.US,D,20171010,000000,11.9797,12.0786,11.9398,11.9497,40330.215335397,0
+ASA.US,D,20171011,000000,11.9997,12.0986,11.7919,12.0587,45482.202941705,0
+ASA.US,D,20171012,000000,12.1086,12.1276,11.9907,12.0986,22597.490316714,0
+ASA.US,D,20171013,000000,12.1276,12.2315,11.9797,12.0287,96043.336944408,0
+ASA.US,D,20171016,000000,12.0387,12.0387,11.8089,11.8708,105951.00541808,0
+ASA.US,D,20171017,000000,11.7719,11.9108,11.683,11.8608,67107.941128325,0
+ASA.US,D,20171018,000000,11.8608,11.8798,11.7229,11.8418,81416.015488735,0
+ASA.US,D,20171019,000000,11.9597,11.9897,11.8119,11.8608,158211.4546802,0
+ASA.US,D,20171020,000000,11.8019,11.8019,11.603,11.7029,87575.783110496,0
+ASA.US,D,20171023,000000,11.653,11.7329,11.5431,11.673,98162.977533017,0
+ASA.US,D,20171024,000000,11.653,11.653,11.4931,11.5531,59411.984505848,0
+ASA.US,D,20171025,000000,11.573,11.573,11.4142,11.4831,76597.285821995,0
+ASA.US,D,20171026,000000,11.4441,11.564,11.1813,11.2483,99214.791630575,0
+ASA.US,D,20171027,000000,11.2363,11.3842,11.2263,11.3552,49849.583266866,0
+ASA.US,D,20171030,000000,11.3552,11.5011,11.3552,11.4341,92644.706425561,0
+ASA.US,D,20171031,000000,11.3842,11.4042,11.2663,11.3452,68997.403560475,0
+ASA.US,D,20171101,000000,11.4042,11.4851,11.3032,11.3062,67889.546085692,0
+ASA.US,D,20171102,000000,11.3742,11.4042,11.2963,11.3252,38379.705653055,0
+ASA.US,D,20171103,000000,11.3452,11.3452,11.1574,11.1863,64921.248641964,0
+ASA.US,D,20171106,000000,11.4341,11.4641,11.4341,11.4341,55052.610377433,0
+ASA.US,D,20171107,000000,11.4042,11.4042,11.2463,11.2663,95390.831909576,0
+ASA.US,D,20171108,000000,11.4142,11.4341,11.3062,11.3352,44838.704878213,0
+ASA.US,D,20171109,000000,11.3352,11.3352,11.1664,11.1863,179363.82648419,0
+ASA.US,D,20171110,000000,11.2163,11.2533,11.0874,11.1074,43822.918666014,0
+ASA.US,D,20171113,000000,11.1474,11.1474,11.0584,11.0584,32491.147946078,0
+ASA.US,D,20171114,000000,11.0484,11.1274,10.9795,11.0784,36425.19287234,0
+ASA.US,D,20171115,000000,11.1564,11.1564,10.9805,10.9995,79370.43222003,0
+ASA.US,D,20171116,000000,10.9395,11.0554,10.9195,10.9495,75066.100694246,0
+ASA.US,D,20171117,000000,10.9895,11.0584,10.9095,10.9895,104118.58713775,0
+ASA.US,D,20171120,000000,10.9295,10.9995,10.9095,10.9395,59495.048797092,0
+ASA.US,D,20171121,000000,10.9095,11.0784,10.9095,11.0195,49600.390393135,0
+ASA.US,D,20171122,000000,11.1374,11.2663,11.0684,11.1863,62475.355535939,0
+ASA.US,D,20171124,000000,11.1863,11.2163,11.0874,11.1374,36534.27730301,0
+ASA.US,D,20171127,000000,11.3352,11.3352,11.1284,11.1963,134031.73973148,0
+ASA.US,D,20171128,000000,11.2463,11.2963,11.1564,11.1813,110771.736634,0
+ASA.US,D,20171129,000000,11.1274,11.1274,10.9395,10.9595,122876.10533997,0
+ASA.US,D,20171130,000000,10.8896,10.9795,10.8396,10.9525,109953.10301668,0
+ASA.US,D,20171201,000000,10.9495,11.1374,10.9135,11.0095,100711.95042215,0
+ASA.US,D,20171204,000000,10.9195,10.9195,10.8096,10.8496,64907.237797658,0
+ASA.US,D,20171205,000000,10.7816,10.7986,10.6637,10.7357,117306.79472825,0
+ASA.US,D,20171206,000000,10.6927,10.7317,10.5858,10.6637,190797.67621265,0
+ASA.US,D,20171207,000000,10.5438,10.6338,10.5139,10.5838,98569.292017897,0
+ASA.US,D,20171208,000000,10.5838,10.7017,10.5638,10.6238,75671.569323193,0
+ASA.US,D,20171211,000000,10.5438,10.7017,10.5278,10.5438,84540.433769018,0
+ASA.US,D,20171212,000000,10.5139,10.5738,10.4739,10.5638,117882.2401194,0
+ASA.US,D,20171213,000000,10.5338,10.9595,10.5338,10.8996,143239.86676444,0
+ASA.US,D,20171214,000000,10.8296,10.8296,10.7317,10.7417,361938.13786369,0
+ASA.US,D,20171215,000000,10.7816,10.8396,10.7217,10.7417,37780.241671668,0
+ASA.US,D,20171218,000000,10.8096,10.8496,10.7477,10.7996,158160.41517595,0
+ASA.US,D,20171219,000000,10.7996,10.8596,10.7317,10.7996,82986.230825623,0
+ASA.US,D,20171220,000000,10.7996,10.9895,10.7996,10.9695,326778.92485188,0
+ASA.US,D,20171221,000000,10.8696,11.0295,10.8696,10.9395,161156.73430829,0
+ASA.US,D,20171222,000000,10.9395,11.1564,10.9395,11.1474,120654.38574284,0
+ASA.US,D,20171226,000000,11.3062,11.3212,11.3062,11.3062,95991.296665556,0
+ASA.US,D,20171227,000000,11.3742,11.3742,11.2013,11.2063,96980.061963737,0
+ASA.US,D,20171228,000000,11.2113,11.2863,11.1074,11.2463,86642.060414948,0
+ASA.US,D,20171229,000000,11.2963,11.3452,11.1664,11.2263,148739.12315462,0
+ASA.US,D,20180102,000000,11.3252,11.5141,11.3252,11.4641,128943.80169915,0
+ASA.US,D,20180103,000000,11.5041,11.5141,11.2763,11.4242,105914.97753272,0
+ASA.US,D,20180104,000000,11.4541,11.4541,11.3252,11.4441,93530.391940631,0
+ASA.US,D,20180105,000000,11.3842,11.5141,11.3782,11.4641,85359.067386337,0
+ASA.US,D,20180108,000000,11.4641,11.4641,11.3452,11.3942,104792.10843904,0
+ASA.US,D,20180109,000000,11.3162,11.3202,11.2363,11.2663,108196.74360544,0
+ASA.US,D,20180110,000000,11.3552,11.3912,11.2463,11.3352,54966.543762409,0
+ASA.US,D,20180111,000000,11.3062,11.3942,11.3002,11.3742,72707.274977838,0
+ASA.US,D,20180112,000000,11.4142,11.6939,11.3802,11.674,107572.26025922,0
+ASA.US,D,20180116,000000,11.604,11.8428,11.604,11.8128,69451.755225833,0
+ASA.US,D,20180117,000000,11.6839,11.8448,11.604,11.614,79296.374900126,0
+ASA.US,D,20180118,000000,11.584,11.654,11.4042,11.4142,91358.71107317,0
+ASA.US,D,20180119,000000,11.4641,11.584,11.4641,11.4741,55874.246318532,0
+ASA.US,D,20180122,000000,11.4841,11.5451,11.4341,11.5041,45155.950424289,0
+ASA.US,D,20180123,000000,11.4541,11.7139,11.3552,11.6839,80342.184350124,0
+ASA.US,D,20180124,000000,11.9018,12.0707,11.9018,11.9807,96903.002320052,0
+ASA.US,D,20180125,000000,12.0507,12.0806,11.7139,11.7429,56364.625869249,0
+ASA.US,D,20180126,000000,11.7429,11.8818,11.7429,11.8128,52033.273429447,0
+ASA.US,D,20180129,000000,11.664,11.7429,11.4641,11.4841,77241.784660081,0
+ASA.US,D,20180130,000000,11.5001,11.5241,11.3172,11.3352,160255.03639972,0
+ASA.US,D,20180131,000000,11.3842,11.5241,11.2663,11.4641,132184.30983225,0
+ASA.US,D,20180201,000000,11.4142,11.5241,11.3252,11.4222,90683.188222693,0
+ASA.US,D,20180202,000000,11.2963,11.3352,11.0484,11.0974,135249.68241153,0
+ASA.US,D,20180205,000000,11.1763,11.1763,10.8516,10.9195,94496.139423166,0
+ASA.US,D,20180206,000000,10.8906,10.9195,10.6737,10.6877,110685.67001898,0
+ASA.US,D,20180207,000000,10.7117,10.7916,10.5338,10.5438,84056.05886586,0
+ASA.US,D,20180208,000000,10.5438,10.6138,10.4299,10.4939,168340.29433899,0
+ASA.US,D,20180209,000000,10.4739,10.4739,10.1112,10.334,101149.28891942,0
+ASA.US,D,20180212,000000,10.364,10.6238,10.364,10.5638,167485.63283631,0
+ASA.US,D,20180213,000000,10.6038,10.6038,10.4939,10.5838,110641.63593687,0
+ASA.US,D,20180214,000000,11.0095,11.0874,11.0095,11.0095,155099.04569504,0
+ASA.US,D,20180215,000000,11.0784,11.0984,10.8996,11.0684,89547.309059297,0
+ASA.US,D,20180216,000000,11.0484,11.0484,10.7207,10.8496,80929.639036391,0
+ASA.US,D,20180220,000000,10.7617,10.7996,10.5338,10.5638,75993.818742236,0
+ASA.US,D,20180221,000000,10.6138,10.7617,10.5139,10.5338,137466.39813569,0
+ASA.US,D,20180222,000000,10.5538,10.5938,10.4739,10.4939,76865.493413,0
+ASA.US,D,20180223,000000,10.5438,10.5838,10.4529,10.5638,81404.006193615,0
+ASA.US,D,20180226,000000,10.6238,10.7017,10.5438,10.6338,93340.244767904,0
+ASA.US,D,20180227,000000,10.5139,10.6737,10.294,10.334,139381.88070726,0
+ASA.US,D,20180228,000000,10.334,10.3939,10.2451,10.2451,74939.002320897,0
+ASA.US,D,20180301,000000,10.1661,10.354,10.0792,10.314,93773.580166803,0
+ASA.US,D,20180302,000000,10.4219,10.4539,10.284,10.294,48631.64058682,0
+ASA.US,D,20180305,000000,10.2251,10.324,10.2151,10.265,167830.900071,0
+ASA.US,D,20180306,000000,10.4039,10.5438,10.374,10.4439,153642.91866179,0
+ASA.US,D,20180307,000000,10.3939,10.4389,10.2251,10.2351,70763.77071765,0
+ASA.US,D,20180308,000000,10.265,10.304,10.1571,10.284,69089.474823059,0
+ASA.US,D,20180309,000000,10.2551,10.364,10.2251,10.284,76321.072034245,0
+ASA.US,D,20180312,000000,10.2351,10.3939,10.1851,10.324,71471.318355113,0
+ASA.US,D,20180313,000000,10.334,10.3939,10.284,10.334,33072.597984785,0
+ASA.US,D,20180314,000000,10.354,10.384,10.285,10.364,56878.023235612,0
+ASA.US,D,20180315,000000,10.334,10.384,10.1661,10.2051,127770.8938758,0
+ASA.US,D,20180316,000000,10.1371,10.2101,10.1072,10.1751,84876.694032366,0
+ASA.US,D,20180319,000000,10.1751,10.2251,10.0772,10.1661,96056.347014121,0
+ASA.US,D,20180320,000000,10.1371,10.1571,10.0372,10.0472,96223.476371202,0
+ASA.US,D,20180321,000000,10.0672,10.354,10.0672,10.304,215240.5948794,0
+ASA.US,D,20180322,000000,10.1751,10.314,10.1661,10.1751,84981.775364663,0
+ASA.US,D,20180323,000000,10.344,10.5738,10.2551,10.3939,261555.44228273,0
+ASA.US,D,20180326,000000,10.4839,10.5538,10.4539,10.5238,138087.87915813,0
+ASA.US,D,20180327,000000,10.4239,10.4439,10.294,10.344,71254.150268367,0
+ASA.US,D,20180328,000000,10.2551,10.265,10.1471,10.1851,74672.796279079,0
+ASA.US,D,20180329,000000,10.1471,10.354,10.1471,10.334,66075.141748039,0
+ASA.US,D,20180402,000000,10.374,10.5238,10.374,10.4039,99880.30673512,0
+ASA.US,D,20180403,000000,10.384,10.384,10.2181,10.274,65707.857472298,0
+ASA.US,D,20180404,000000,10.334,10.374,10.2151,10.265,59397.973661542,0
+ASA.US,D,20180405,000000,10.2151,10.322,10.2141,10.284,240925.47481645,0
+ASA.US,D,20180406,000000,10.321,10.4239,10.321,10.364,90632.148718435,0
+ASA.US,D,20180409,000000,10.364,10.4639,10.269,10.364,66642.58094244,0
+ASA.US,D,20180410,000000,10.4139,10.5238,10.4139,10.4439,132995.93802742,0
+ASA.US,D,20180411,000000,10.5338,10.8296,10.4739,10.6637,149365.60805003,0
+ASA.US,D,20180412,000000,10.5938,10.6637,10.5538,10.6138,90163.78620877,0
+ASA.US,D,20180413,000000,10.6637,10.8146,10.6288,10.7417,105405.58326473,0
+ASA.US,D,20180416,000000,10.7717,10.7916,10.6737,10.7617,87898.032529539,0
+ASA.US,D,20180417,000000,10.6837,10.8396,10.6837,10.7966,82803.089075049,0
+ASA.US,D,20180418,000000,10.8496,10.9795,10.8196,10.8396,104439.83578219,0
+ASA.US,D,20180419,000000,10.8496,10.9095,10.7617,10.8496,72315.972111858,0
+ASA.US,D,20180420,000000,10.7717,10.7717,10.6837,10.7317,55805.192871595,0
+ASA.US,D,20180423,000000,10.5838,10.6438,10.5678,10.6038,58086.958944319,0
+ASA.US,D,20180424,000000,10.6537,10.7317,10.6338,10.6837,65215.476372395,0
+ASA.US,D,20180425,000000,10.5638,10.6927,10.5638,10.6218,73346.769942957,0
+ASA.US,D,20180426,000000,10.6138,10.7017,10.6018,10.6537,114288.45855486,0
+ASA.US,D,20180427,000000,10.6537,10.7617,10.6537,10.7117,99117.716495025,0
+ASA.US,D,20180430,000000,10.6338,10.6717,10.4539,10.4539,69504.796279278,0
+ASA.US,D,20180501,000000,10.5238,10.5638,10.374,10.5139,83610.714171842,0
+ASA.US,D,20180502,000000,10.4939,10.6737,10.4939,10.5238,68142.742057797,0
+ASA.US,D,20180503,000000,10.7117,10.7117,10.6038,10.6238,84075.073583133,0
+ASA.US,D,20180504,000000,10.5438,10.6687,10.5238,10.6238,48861.818743279,0
+ASA.US,D,20180507,000000,10.6238,10.6537,10.5638,10.5738,69663.919439613,0
+ASA.US,D,20180508,000000,10.5139,10.6038,10.4239,10.5538,56444.687836713,0
+ASA.US,D,20180509,000000,10.6138,10.6238,10.5338,10.5338,108577.0379509,0
+ASA.US,D,20180510,000000,10.6038,10.7117,10.6038,10.6737,80602.385744382,0
+ASA.US,D,20180511,000000,10.6737,10.9105,10.6338,10.6537,47125.474823904,0
+ASA.US,D,20180514,000000,10.6637,10.7067,10.5618,10.6138,75295.278076112,0
+ASA.US,D,20180515,000000,10.4839,10.4839,10.304,10.364,91324.684736998,0
+ASA.US,D,20180516,000000,10.384,10.4239,10.334,10.344,50460.055768779,0
+ASA.US,D,20180517,000000,10.344,10.364,10.284,10.344,54509.189773271,0
+ASA.US,D,20180518,000000,10.304,10.4039,10.274,10.4039,101827.81409368,0
+ASA.US,D,20180521,000000,10.3939,10.3939,10.304,10.384,48506.543762658,0
+ASA.US,D,20180522,000000,10.354,10.4539,10.274,10.274,59671.185125513,0
+ASA.US,D,20180523,000000,10.274,10.4039,10.2341,10.355,70376.470950043,0
+ASA.US,D,20180524,000000,10.374,10.4939,10.374,10.4739,49482.298991125,0
+ASA.US,D,20180525,000000,10.4839,10.4839,10.324,10.354,51148.58868897,0
+ASA.US,D,20180529,000000,10.2541,10.4139,10.2541,10.284,99833.270329235,0
+ASA.US,D,20180530,000000,10.374,10.4139,10.344,10.4039,19777.307512795,0
+ASA.US,D,20180531,000000,10.384,10.4839,10.294,10.334,69353.67931569,0
+ASA.US,D,20180601,000000,10.373,10.4239,10.314,10.354,30028.241671967,0
+ASA.US,D,20180604,000000,10.3939,10.4039,10.274,10.284,71639.448486787,0
+ASA.US,D,20180605,000000,10.284,10.3939,10.284,10.354,50538.116187057,0
+ASA.US,D,20180606,000000,10.364,10.4909,10.354,10.4339,84239.200616434,0
+ASA.US,D,20180607,000000,10.4639,10.4639,10.354,10.364,23725.363283363,0
+ASA.US,D,20180608,000000,10.4239,10.4339,10.334,10.384,47052.418278593,0
+ASA.US,D,20180611,000000,10.384,10.4439,10.384,10.4339,52592.706427102,0
+ASA.US,D,20180612,000000,10.4379,10.4839,10.4089,10.4339,43635.773817067,0
+ASA.US,D,20180613,000000,10.4459,10.4739,10.354,10.4339,35208.250966887,0
+ASA.US,D,20180614,000000,10.4339,10.5139,10.4339,10.4939,31660.505033639,0
+ASA.US,D,20180615,000000,10.4439,10.4659,10.264,10.294,66428.415179474,0
+ASA.US,D,20180618,000000,10.294,10.294,10.1841,10.2441,106297.27342736,0
+ASA.US,D,20180619,000000,10.1741,10.2341,10.1361,10.1561,49356.201392369,0
+ASA.US,D,20180620,000000,10.1561,10.1941,10.0662,10.0762,14962.580944428,0
+ASA.US,D,20180621,000000,10.0562,10.1162,10.0462,10.0562,24864.244770539,0
+ASA.US,D,20180622,000000,10.1561,10.2121,10.1012,10.1741,65310.549958758,0
+ASA.US,D,20180625,000000,10.1461,10.1591,9.97727,10.0562,140463.71804262,0
+ASA.US,D,20180626,000000,9.9373,10.1651,9.9373,10.0562,62568.427573116,0
+ASA.US,D,20180627,000000,10.0462,10.0962,9.94729,9.96728,80071.975209933,0
+ASA.US,D,20180628,000000,9.96728,10.0092,9.9373,9.96728,52736.817968537,0
+ASA.US,D,20180629,000000,9.95729,10.1941,9.95729,10.1361,69823.042599948,0
+ASA.US,D,20180702,000000,10.0762,10.1651,10.0362,10.0762,51625.958169974,0
+ASA.US,D,20180703,000000,10.1361,10.354,10.1361,10.2041,42061.555381806,0
+ASA.US,D,20180705,000000,10.294,10.374,10.294,10.354,53625.505807387,0
+ASA.US,D,20180706,000000,10.304,10.384,10.274,10.284,77064.647557067,0
+ASA.US,D,20180709,000000,10.3939,10.4179,10.2441,10.284,83016.254063422,0
+ASA.US,D,20180710,000000,10.2441,10.324,10.2141,10.314,64238.720369334,0
+ASA.US,D,20180711,000000,10.274,10.274,10.0562,10.0662,47879.058092659,0
+ASA.US,D,20180712,000000,10.1162,10.2041,10.1062,10.1511,20519.882261023,0
+ASA.US,D,20180713,000000,10.1262,10.1262,9.92731,9.98726,124601.44073882,0
+ASA.US,D,20180716,000000,9.98726,10.0362,9.95729,9.96728,35026.109990907,0
+ASA.US,D,20180717,000000,9.9373,9.99726,9.93231,9.96728,50942.42912275,0
+ASA.US,D,20180718,000000,9.91732,9.98726,9.88734,9.95729,85025.809446768,0
+ASA.US,D,20180719,000000,9.89733,9.99726,9.83838,9.88734,80614.395039502,0
+ASA.US,D,20180720,000000,10.0262,10.0262,9.93231,9.95729,49893.617348972,0
+ASA.US,D,20180723,000000,9.95729,9.95729,9.79841,9.8084,49034.95274792,0
+ASA.US,D,20180724,000000,9.83838,9.89733,9.81839,9.89733,74458.630516113,0
+ASA.US,D,20180725,000000,9.89733,9.94729,9.86136,9.91732,42209.670021614,0
+ASA.US,D,20180726,000000,9.84837,9.9443,9.78842,9.79841,101917.88380708,0
+ASA.US,D,20180727,000000,9.78842,9.85836,9.73846,9.79841,47839.027108927,0
+ASA.US,D,20180730,000000,9.78842,9.84737,9.75844,9.75844,47642.87528864,0
+ASA.US,D,20180731,000000,9.72846,9.81839,9.72846,9.79841,72225.902398461,0
+ASA.US,D,20180801,000000,9.75744,9.77843,9.6885,9.72846,79025.164985341,0
+ASA.US,D,20180802,000000,9.6885,9.70848,9.60656,9.61855,90503.048795899,0
+ASA.US,D,20180803,000000,9.69849,9.81839,9.6885,9.72846,61411.532143261,0
+ASA.US,D,20180806,000000,9.74845,9.74845,9.61855,9.63853,91320.681638625,0
+ASA.US,D,20180807,000000,9.64853,9.6825,9.51863,9.52862,57357.394265803,0
+ASA.US,D,20180808,000000,9.50863,9.58857,9.50863,9.56859,62123.082879098,0
+ASA.US,D,20180809,000000,9.63853,9.65852,9.51863,9.53861,82710.017037872,0
+ASA.US,D,20180810,000000,9.52862,9.58857,9.45937,9.48895,67890.546860285,0
+ASA.US,D,20180813,000000,9.57858,9.57858,9.23205,9.2908,168696.57009421,0
+ASA.US,D,20180814,000000,9.3008,9.32068,9.20147,9.21136,244694.39193482,0
+ASA.US,D,20180815,000000,9.10205,9.10205,8.62502,8.69457,241484.9078141,0
+ASA.US,D,20180816,000000,8.69457,8.82367,8.50581,8.50581,142199.0611874,0
+ASA.US,D,20180817,000000,8.55557,8.73344,8.55317,8.68467,123577.64832987,0
+ASA.US,D,20180820,000000,8.70446,8.83366,8.70446,8.76441,90328.914016665,0
+ASA.US,D,20180821,000000,8.7742,8.88342,8.73793,8.88342,80186.063513569,0
+ASA.US,D,20180822,000000,8.89341,8.94607,8.87363,8.94307,35263.293569519,0
+ASA.US,D,20180823,000000,8.89341,8.89341,8.67468,8.71445,66551.51045445,0
+ASA.US,D,20180824,000000,8.82367,9.0424,8.80518,8.92309,64079.597208999,0
+ASA.US,D,20180827,000000,8.94307,9.0324,8.94307,9.00273,40715.513553817,0
+ASA.US,D,20180828,000000,9.08207,9.11204,8.87273,8.89341,70068.232375306,0
+ASA.US,D,20180829,000000,8.89341,8.96306,8.88342,8.92309,43482.655304292,0
+ASA.US,D,20180830,000000,8.89351,8.92808,8.79389,8.81877,51365.756775716,0
+ASA.US,D,20180831,000000,8.80378,8.87483,8.73443,8.74443,52832.892329494,0
+ASA.US,D,20180904,000000,8.71445,8.71445,8.47603,8.55557,102225.12160722,0
+ASA.US,D,20180905,000000,8.5256,8.5256,8.3966,8.44606,132125.26413125,0
+ASA.US,D,20180906,000000,8.56267,8.62492,8.3866,8.42637,129561.27962321,0
+ASA.US,D,20180907,000000,8.42637,8.44606,8.1282,8.34683,281792.10533385,0
+ASA.US,D,20180910,000000,8.27729,8.3866,8.22743,8.2574,62019.002321394,0
+ASA.US,D,20180911,000000,8.1382,8.24741,8.1283,8.20764,121640.14871724,0
+ASA.US,D,20180912,000000,8.23742,8.57536,8.20075,8.5158,146247.1944173,0
+ASA.US,D,20180913,000000,8.59524,8.61802,8.44606,8.44606,63213.927185795,0
+ASA.US,D,20180914,000000,8.5157,8.5158,8.3866,8.45605,69495.789307939,0
+ASA.US,D,20180917,000000,8.48603,8.60523,8.47304,8.56547,62792.601082015,0
+ASA.US,D,20180918,000000,8.6549,8.67468,8.54568,8.63491,56758.93105901,0
+ASA.US,D,20180919,000000,8.6549,8.88052,8.6549,8.81377,100544.82106507,0
+ASA.US,D,20180920,000000,8.87363,8.93308,8.80378,8.89341,75613.524396782,0
+ASA.US,D,20180921,000000,8.74443,8.88342,8.74443,8.75442,117826.19674218,0
+ASA.US,D,20180924,000000,8.92309,8.98274,8.84365,8.89341,148956.29124137,0
+ASA.US,D,20180925,000000,8.91849,9.0423,8.85364,8.87363,47477.747480745,0
+ASA.US,D,20180926,000000,8.85364,8.87363,8.67468,8.67468,95740.102242638,0
+ASA.US,D,20180927,000000,8.62502,8.71445,8.50581,8.71445,105022.2865955,0
+ASA.US,D,20180928,000000,8.784,8.83366,8.74443,8.81377,75624.532917308,0
+ASA.US,D,20181001,000000,8.80378,8.87363,8.73443,8.81377,63255.959718713,0
+ASA.US,D,20181002,000000,8.94307,9.06208,8.9023,9.0424,114515.63438754,0
+ASA.US,D,20181003,000000,9.10205,9.13373,8.93308,8.99273,172715.6808609,0
+ASA.US,D,20181004,000000,9.02261,9.08207,8.89341,8.9132,103644.21998052,0
+ASA.US,D,20181005,000000,8.87363,8.94307,8.80008,8.80378,100494.78233541,0
+ASA.US,D,20181008,000000,8.69457,8.79998,8.61513,8.79379,90643.157238961,0
+ASA.US,D,20181009,000000,8.7742,8.83795,8.63491,8.6549,171620.83345583,0
+ASA.US,D,20181010,000000,8.66489,9.01122,8.54578,8.79379,127807.92253575,0
+ASA.US,D,20181011,000000,9.00273,9.39013,8.92319,9.36045,175510.84429999,0
+ASA.US,D,20181012,000000,9.40012,9.48895,9.15171,9.3008,165100.78698048,0
+ASA.US,D,20181015,000000,9.35046,9.60856,9.32378,9.39013,160147.95351824,0
+ASA.US,D,20181016,000000,9.50863,9.53861,9.2908,9.34066,87040.368703081,0
+ASA.US,D,20181017,000000,9.2908,9.43979,9.24104,9.27082,70133.282723871,0
+ASA.US,D,20181018,000000,9.22136,9.53961,9.22136,9.38033,110821.77536367,0
+ASA.US,D,20181019,000000,9.39013,9.50863,9.39013,9.40012,41218.903174247,0
+ASA.US,D,20181022,000000,9.35046,9.39013,9.28081,9.34066,38114.500385831,0
+ASA.US,D,20181023,000000,9.39013,9.48895,9.32068,9.34066,119106.18744701,0
+ASA.US,D,20181024,000000,9.3008,9.44179,9.1616,9.24094,78651.87606204,0
+ASA.US,D,20181025,000000,9.24104,9.24104,8.77091,8.80378,153036.44925825,0
+ASA.US,D,20181026,000000,8.88342,9.0377,8.74443,8.74443,126764.11463494,0
+ASA.US,D,20181029,000000,8.72444,8.93308,8.66489,8.79379,82068.520523567,0
+ASA.US,D,20181030,000000,8.784,8.87363,8.61513,8.76441,88098.187448199,0
+ASA.US,D,20181031,000000,8.66489,8.67468,8.50581,8.62502,54469.158789539,0
+ASA.US,D,20181101,000000,8.74443,8.99273,8.74443,8.94307,68296.861345165,0
+ASA.US,D,20181102,000000,8.94307,9.01262,8.86363,8.92309,31816.625870194,0
+ASA.US,D,20181105,000000,8.87363,9.05329,8.74583,8.94307,73035.529044441,0
+ASA.US,D,20181106,000000,8.96306,8.99773,8.85364,8.9132,98638.345464835,0
+ASA.US,D,20181107,000000,9.00273,9.10225,8.71445,8.84365,42367.792407356,0
+ASA.US,D,20181108,000000,8.84955,8.89801,8.784,8.83366,36671.383422292,0
+ASA.US,D,20181109,000000,8.67448,8.80508,8.5254,8.61493,85981.54918337,0
+ASA.US,D,20181112,000000,8.58505,8.60493,8.43567,8.43567,67884.542212726,0
+ASA.US,D,20181113,000000,8.46564,8.5254,8.33644,8.3861,44390.357860415,0
+ASA.US,D,20181114,000000,8.58505,8.73433,8.32645,8.58505,52927.965915857,0
+ASA.US,D,20181115,000000,8.66469,8.79379,8.58645,8.71435,151006.87838304,0
+ASA.US,D,20181116,000000,8.72434,8.89351,8.72434,8.82367,63335.020911584,0
+ASA.US,D,20181119,000000,8.80378,8.93308,8.7741,8.80378,84474.38264586,0
+ASA.US,D,20181120,000000,8.84365,8.84405,8.61503,8.76431,37403.950424587,0
+ASA.US,D,20181121,000000,8.83366,9.06238,8.83366,9.01282,55310.810222504,0
+ASA.US,D,20181123,000000,8.99293,8.99293,8.70436,8.80068,23248.994576952,0
+ASA.US,D,20181126,000000,8.86363,8.92109,8.7741,8.7741,29656.954297852,0
+ASA.US,D,20181127,000000,8.72434,8.72434,8.53539,8.55527,52536.663049877,0
+ASA.US,D,20181128,000000,8.55527,8.83366,8.5254,8.76431,162798.0046413,0
+ASA.US,D,20181129,000000,8.80458,8.83366,8.6447,8.6447,39267.392717312,0
+ASA.US,D,20181130,000000,8.6447,8.66469,8.50541,8.61493,35383.386520715,0
+ASA.US,D,20181203,000000,8.75432,8.82367,8.66569,8.76431,162167.51664752,0
+ASA.US,D,20181204,000000,8.82367,8.9031,8.79379,8.79379,167285.47791765,0
+ASA.US,D,20181206,000000,8.75432,8.89901,8.75432,8.81377,159366.34856087,0
+ASA.US,D,20181207,000000,8.89351,9.05259,8.89081,8.98294,103885.40665751,0
+ASA.US,D,20181210,000000,8.97295,9.13233,8.9133,8.9133,165470.07280541,0
+ASA.US,D,20181211,000000,8.95316,9.02281,8.87363,8.93318,145548.65375118,0
+ASA.US,D,20181212,000000,9.0326,9.06238,8.95047,9.0326,190247.25018633,0
+ASA.US,D,20181213,000000,9.0326,9.09236,8.96316,9.09236,136666.77923564,0
+ASA.US,D,20181214,000000,9.0326,9.0326,8.9035,8.95316,80053.961267254,0
+ASA.US,D,20181217,000000,8.97295,9.11234,8.96815,9.02281,191317.07822657,0
+ASA.US,D,20181218,000000,8.97295,9.2913,8.93318,9.23295,147270.98682625,0
+ASA.US,D,20181219,000000,9.162,9.35106,8.75432,8.76431,120108.96358949,0
+ASA.US,D,20181220,000000,8.96316,9.28131,8.93318,9.23155,90421.986053842,0
+ASA.US,D,20181221,000000,9.28131,9.28131,9.02281,9.07237,85000.790081936,0
+ASA.US,D,20181224,000000,9.23155,9.34126,9.20567,9.34126,56201.499610541,0
+ASA.US,D,20181226,000000,9.4207,9.44049,9.10495,9.12233,91934.156464318,0
+ASA.US,D,20181227,000000,9.19188,9.33127,9.162,9.31129,93183.123156756,0
+ASA.US,D,20181228,000000,9.28131,9.32907,9.1719,9.24154,43010.289696254,0
+ASA.US,D,20181231,000000,9.19188,9.46037,9.15211,9.41071,234030.13786861,0
+ASA.US,D,20190102,000000,9.37104,9.51163,9.34136,9.40072,51606.943452701,0
+ASA.US,D,20190103,000000,9.59956,9.63953,9.45038,9.59956,128792.68473556,0
+ASA.US,D,20190104,000000,9.40072,9.5596,9.40072,9.47036,92229.384969341,0
+ASA.US,D,20190107,000000,9.5496,9.64853,9.4207,9.44049,144816.08674888,0
+ASA.US,D,20190108,000000,9.36105,9.47036,9.31129,9.44049,163773.75986977,0
+ASA.US,D,20190109,000000,9.47036,9.65952,9.47036,9.56959,55863.237798006,0
+ASA.US,D,20190110,000000,9.53961,9.58857,9.44049,9.49964,136295.49186153,0
+ASA.US,D,20190111,000000,9.50963,9.58957,9.48995,9.5596,112589.14329544,0
+ASA.US,D,20190114,000000,9.57958,9.59956,9.4207,9.46037,83469.604954187,0
+ASA.US,D,20190115,000000,9.52862,9.53262,9.22176,9.35106,107361.09682004,0
+ASA.US,D,20190116,000000,9.3005,9.4207,9.3005,9.36105,51817.106117294,0
+ASA.US,D,20190117,000000,9.35106,9.40072,9.32128,9.38093,19927.42370179,0
+ASA.US,D,20190118,000000,9.31129,9.36105,9.1719,9.23155,80651.423699454,0
+ASA.US,D,20190122,000000,9.19188,9.2913,9.18189,9.28131,73098.577843819,0
+ASA.US,D,20190123,000000,9.27132,9.33127,9.19188,9.27132,34100.393492104,0
+ASA.US,D,20190124,000000,9.25143,9.34126,9.22176,9.2913,50880.381097965,0
+ASA.US,D,20190125,000000,9.4306,9.68949,9.4306,9.57958,167839.90704234,0
+ASA.US,D,20190128,000000,9.62754,9.75944,9.62754,9.72946,72067.78001272,0
+ASA.US,D,20190129,000000,9.83938,9.99826,9.78942,9.96828,172968.87683301,0
+ASA.US,D,20190130,000000,9.95829,10.2361,9.87835,10.0572,123855.86366681,0
+ASA.US,D,20190131,000000,10.1861,10.296,10.1371,10.296,92493.589461973,0
+ASA.US,D,20190201,000000,10.2561,10.276,10.0772,10.1961,65879.990702346,0
+ASA.US,D,20190204,000000,10.0372,10.1861,10.0372,10.1571,72826.367154441,0
+ASA.US,D,20190205,000000,10.1371,10.266,10.0672,10.2161,57409.434544655,0
+ASA.US,D,20190206,000000,10.1172,10.2331,10.0672,10.0672,66764.675442823,0
+ASA.US,D,20190207,000000,10.0572,10.0672,9.96828,9.96828,84424.343916195,0
+ASA.US,D,20190208,000000,9.98826,10.1661,9.98826,10.1272,103443.06428727,0
+ASA.US,D,20190211,000000,10.0572,10.0972,9.97827,10.0572,93523.386518478,0
+ASA.US,D,20190212,000000,10.0852,10.0972,9.9433,10.0472,97638.571646128,0
+ASA.US,D,20190213,000000,9.97827,10.1371,9.97827,10.0272,83289.465527393,0
+ASA.US,D,20190214,000000,9.97827,10.0972,9.94829,10.0872,43033.3075119,0
+ASA.US,D,20190215,000000,10.1371,10.1571,9.98527,10.1371,146452.35320893,0
+ASA.US,D,20190219,000000,10.296,10.5358,10.266,10.4859,155056.01238753,0
+ASA.US,D,20190220,000000,10.5358,10.7687,10.5218,10.5858,146955.74282936,0
+ASA.US,D,20190221,000000,10.5458,10.5458,10.356,10.3959,80867.591011607,0
+ASA.US,D,20190222,000000,10.4759,10.5658,10.4289,10.4659,78664.886131753,0
+ASA.US,D,20190225,000000,10.5258,10.5258,10.356,10.386,57365.400462549,0
+ASA.US,D,20190226,000000,10.386,10.386,10.1961,10.346,120518.28039815,0
+ASA.US,D,20190227,000000,10.326,10.326,10.0972,10.1371,48207.312159261,0
+ASA.US,D,20190228,000000,10.1371,10.1821,10.0872,10.1172,76462.1812519,0
+ASA.US,D,20190301,000000,9.98826,10.1212,9.86836,9.89833,79749.72579089,0
+ASA.US,D,20190304,000000,9.82939,9.94829,9.72946,9.94829,54509.189773271,0
+ASA.US,D,20190305,000000,9.94829,9.97827,9.89833,9.9383,45484.204490892,0
+ASA.US,D,20190306,000000,9.94829,9.98826,9.72946,9.74945,165081.77226321,0
+ASA.US,D,20190307,000000,9.75944,9.91832,9.74945,9.83938,97585.530592683,0
+ASA.US,D,20190308,000000,10.0772,10.1861,9.96828,10.1661,82486.844303566,0
+ASA.US,D,20190311,000000,10.1761,10.1761,9.99826,10.1092,68407.947325022,0
+ASA.US,D,20190312,000000,10.1861,10.336,10.1861,10.326,57578.565450922,0
+ASA.US,D,20190313,000000,10.4459,10.4459,10.286,10.3959,51041.505807487,0
+ASA.US,D,20190314,000000,10.1961,10.276,10.0872,10.1172,43501.670021564,0
+ASA.US,D,20190315,000000,10.1861,10.266,10.1022,10.1471,125772.34701298,0
+ASA.US,D,20190318,000000,10.1861,10.1961,10.0472,10.0772,50493.081330358,0
+ASA.US,D,20190319,000000,10.1761,10.2061,10.1022,10.1072,56886.029432359,0
+ASA.US,D,20190320,000000,10.0972,10.346,9.97827,10.336,58791.504258002,0
+ASA.US,D,20190321,000000,10.336,10.383,10.2061,10.356,66801.704102775,0
+ASA.US,D,20190322,000000,10.334,10.4259,10.28,10.3959,105787.87915937,0
+ASA.US,D,20190325,000000,10.4259,10.6158,10.4119,10.5558,181528.5019295,0
+ASA.US,D,20190326,000000,10.5159,10.6378,10.4359,10.5758,84331.271879018,0
+ASA.US,D,20190327,000000,10.5758,10.6078,10.4459,10.4459,117879.23779562,0
+ASA.US,D,20190328,000000,10.316,10.316,10.1172,10.1371,212002.08829549,0
+ASA.US,D,20190329,000000,10.2461,10.296,10.1471,10.1961,111605.38187022,0
+ASA.US,D,20190401,000000,10.1961,10.2461,9.92531,9.95829,155470.33306916,0
+ASA.US,D,20190402,000000,9.94829,10.0272,9.94829,10.0172,44141.164986683,0
+ASA.US,D,20190403,000000,10.0072,10.0772,9.98826,9.98826,88079.172730926,0
+ASA.US,D,20190404,000000,9.94829,10.1861,9.70948,10.1661,83482.615023899,0
+ASA.US,D,20190405,000000,10.1761,10.1861,10.0672,10.1371,82184.610376389,0
+ASA.US,D,20190408,000000,10.2461,10.286,10.1961,10.266,51904.173506911,0
+ASA.US,D,20190409,000000,10.296,10.336,10.2561,10.316,33190.689386795,0
+ASA.US,D,20190410,000000,10.316,10.356,10.2161,10.2461,78013.381871515,0
+ASA.US,D,20190411,000000,10.1272,10.1761,9.96828,10.0372,80312.161112325,0
+ASA.US,D,20190412,000000,10.0372,10.0872,10.0072,10.0572,145482.60262802,0
+ASA.US,D,20190415,000000,9.97827,10.0972,9.89833,10.0572,103470.08520129,0
+ASA.US,D,20190416,000000,9.91832,9.98327,9.88534,9.88834,183788.25096117,0
+ASA.US,D,20190417,000000,9.85936,9.94829,9.71947,9.79941,89050.924861021,0
+ASA.US,D,20190418,000000,9.81939,9.84537,9.61955,9.68949,79208.306735915,0
+ASA.US,D,20190422,000000,9.69949,9.73946,9.51463,9.51963,62158.109989863,0
+ASA.US,D,20190423,000000,9.46037,9.49964,9.38093,9.45038,87252.532916861,0
+ASA.US,D,20190424,000000,9.53961,9.59956,9.39073,9.53961,70914.887681238,0
+ASA.US,D,20190425,000000,9.52962,9.60956,9.46547,9.48995,83599.705651316,0
+ASA.US,D,20190426,000000,9.52962,9.74445,9.52962,9.70948,58025.911694127,0
+ASA.US,D,20190429,000000,9.70948,9.70948,9.44049,9.47036,45728.393491657,0
+ASA.US,D,20190430,000000,9.45038,9.56959,9.45038,9.50963,17724.718821936,0
+ASA.US,D,20190501,000000,9.48995,9.56959,9.2913,9.36105,82212.632065002,0
+ASA.US,D,20190502,000000,8.98294,9.40072,8.98294,9.19188,103621.20216488,0
+ASA.US,D,20190503,000000,9.25143,9.44049,9.25143,9.32128,53556.45236045,0
+ASA.US,D,20190506,000000,9.2913,9.38093,9.28151,9.2913,73006.506581235,0
+ASA.US,D,20190507,000000,9.36065,9.5596,9.31628,9.50963,35484.464754638,0
+ASA.US,D,20190508,000000,9.56959,9.57159,9.2913,9.39073,76984.585589603,0
+ASA.US,D,20190509,000000,9.39073,9.47036,9.33117,9.37104,27089.967466038,0
+ASA.US,D,20190510,000000,9.37104,9.38093,9.2912,9.31119,91255.631290061,0
+ASA.US,D,20190513,000000,9.45048,9.60956,9.39073,9.58957,94795.371026563,0
+ASA.US,D,20190514,000000,9.59956,9.59956,9.45168,9.5496,46269.812546632,0
+ASA.US,D,20190515,000000,9.62954,9.63953,9.53961,9.5596,80775.519749023,0
+ASA.US,D,20190516,000000,9.50863,9.50863,9.39073,9.48995,53999.795505281,0
+ASA.US,D,20190517,000000,9.41071,9.59956,9.40072,9.58957,33347.810997943,0
+ASA.US,D,20190520,000000,9.66951,9.66951,9.3012,9.5496,48220.322228974,0
+ASA.US,D,20190521,000000,9.48995,9.5596,9.44059,9.5596,82005.471724189,0
+ASA.US,D,20190522,000000,9.5596,9.5596,9.34606,9.40072,91430.766843888,0
+ASA.US,D,20190523,000000,9.36105,9.62954,9.36105,9.40072,179923.25948185,0
+ASA.US,D,20190524,000000,9.34116,9.47966,9.22156,9.39073,180134.42292103,0
+ASA.US,D,20190528,000000,9.2912,9.39073,9.25133,9.2912,109326.61812128,0
+ASA.US,D,20190529,000000,9.32118,9.40072,9.31119,9.33117,64732.102243831,0
+ASA.US,D,20190530,000000,9.34116,9.53961,9.33117,9.52962,67197.010067129,0
+ASA.US,D,20190531,000000,9.6795,9.9393,9.6795,9.85936,129747.42369757,0
+ASA.US,D,20190603,000000,9.97927,10.267,9.97927,10.2271,144898.15026553,0
+ASA.US,D,20190604,000000,10.1581,10.294,10.0582,10.277,141638.62741516,0
+ASA.US,D,20190605,000000,10.387,10.4669,10.2071,10.307,139021.60185368,0
+ASA.US,D,20190606,000000,10.35,10.4269,10.297,10.3969,111193.06273778,0
+ASA.US,D,20190607,000000,10.5069,10.5288,10.347,10.4169,87398.646007482,0
+ASA.US,D,20190610,000000,10.2371,10.2371,10.0682,10.1871,153758.00774002,0
+ASA.US,D,20190611,000000,10.1082,10.274,10.1082,10.1971,121184.79627729,0
+ASA.US,D,20190612,000000,10.2171,10.4109,10.2171,10.347,72374.017038269,0
+ASA.US,D,20190613,000000,10.387,10.4769,10.277,10.4669,70834.825713774,0
+ASA.US,D,20190614,000000,10.5268,10.6667,10.4069,10.4769,91733.000771065,0
+ASA.US,D,20190617,000000,10.4869,10.5768,10.4369,10.5468,54005.800152841,0
+ASA.US,D,20190618,000000,10.6957,10.7337,10.5268,10.6368,98718.407432299,0
+ASA.US,D,20190619,000000,10.5668,10.7846,10.5658,10.7747,85255.987603227,0
+ASA.US,D,20190620,000000,11.1624,11.2643,11.0245,11.1624,174398.98372683,0
+ASA.US,D,20190621,000000,11.1524,11.2223,11.0444,11.2023,131311.63438689,0
+ASA.US,D,20190624,000000,11.2723,11.5011,11.2723,11.5011,283781.64522533,0
+ASA.US,D,20190625,000000,11.561,11.601,11.1624,11.3422,127731.86366666,0
+ASA.US,D,20190626,000000,11.1234,11.4252,11.1234,11.3522,123601.66692011,0
+ASA.US,D,20190627,000000,11.2723,11.3022,11.1823,11.2823,55076.628967672,0
+ASA.US,D,20190628,000000,11.3712,11.3912,11.1923,11.3912,60540.85824709,0
+ASA.US,D,20190701,000000,11.1034,11.1524,10.9545,10.9645,96903.002320052,0
+ASA.US,D,20190702,000000,11.0245,11.4012,11.0245,11.3522,134257.91478957,0
+ASA.US,D,20190703,000000,11.4311,11.4311,11.2623,11.3712,57183.259486569,0
+ASA.US,D,20190705,000000,11.1524,11.3322,10.9645,11.2923,59276.879935752,0
+ASA.US,D,20190708,000000,11.2523,11.3572,11.2223,11.2823,68394.937255309,0
+ASA.US,D,20190709,000000,11.2823,11.3912,11.2393,11.3422,37857.301315352,0
+ASA.US,D,20190710,000000,11.5411,11.581,11.4311,11.561,127271.50735374,0
+ASA.US,D,20190711,000000,11.601,11.607,11.4621,11.5411,127163.42369766,0
+ASA.US,D,20190712,000000,11.561,11.651,11.5011,11.631,47884.061965625,0
+ASA.US,D,20190715,000000,11.641,11.6909,11.5511,11.681,87771.934930783,0
+ASA.US,D,20190716,000000,11.561,11.7709,11.561,11.651,148573.99534672,0
+ASA.US,D,20190717,000000,11.7409,12.1006,11.6909,12.0707,171898.04801817,0
+ASA.US,D,20190718,000000,12.0007,12.5483,11.9807,12.5083,185317.43453973,0
+ASA.US,D,20190719,000000,12.2985,12.4883,12.2385,12.3085,161124.7095213,0
+ASA.US,D,20190722,000000,12.3984,12.4284,12.3185,12.4184,85238.974435141,0
+ASA.US,D,20190723,000000,12.2985,12.4643,12.2095,12.2985,112583.13864788,0
+ASA.US,D,20190724,000000,12.3684,12.4723,12.3085,12.4184,62122.082104504,0
+ASA.US,D,20190725,000000,12.2685,12.3294,12.1496,12.1696,147354.05111749,0
+ASA.US,D,20190726,000000,12.1996,12.2785,12.1006,12.1996,101475.54143684,0
+ASA.US,D,20190729,000000,12.1896,12.3484,12.1296,12.3285,129068.89852331,0
+ASA.US,D,20190730,000000,12.3984,12.4384,12.3285,12.3884,87344.604179444,0
+ASA.US,D,20190731,000000,12.2985,12.3285,11.7509,11.7809,181456.44615878,0
+ASA.US,D,20190801,000000,11.601,12.3584,11.591,12.3484,182132.96978385,0
+ASA.US,D,20190802,000000,12.2735,12.4384,12.2385,12.3285,79346.413629791,0
+ASA.US,D,20190805,000000,12.6272,12.8371,12.6272,12.6272,165502.09759239,0
+ASA.US,D,20190806,000000,12.7471,12.7471,12.5873,12.7271,167491.63748387,0
+ASA.US,D,20190807,000000,13.0069,13.3277,12.967,12.9969,214227.81099098,0
+ASA.US,D,20190808,000000,13.0959,13.1838,12.7571,13.1548,120712.43066925,0
+ASA.US,D,20190809,000000,13.0269,13.2527,12.9969,12.9969,93118.072808192,0
+ASA.US,D,20190812,000000,13.0569,13.2437,13.0469,13.1048,241802.15336018,0
+ASA.US,D,20190813,000000,13.2038,13.2437,12.4983,12.7871,133041.97365871,0
+ASA.US,D,20190814,000000,12.957,13.0569,12.7971,12.8271,126389.82493704,0
+ASA.US,D,20190815,000000,12.7271,13.0069,12.6972,12.957,100498.78543378,0
+ASA.US,D,20190816,000000,12.8271,12.907,12.7201,12.7771,107123.91324143,0
+ASA.US,D,20190819,000000,12.5483,12.6972,12.4084,12.5583,114292.46165323,0
+ASA.US,D,20190820,000000,12.6872,13.0059,12.5972,12.947,79823.783110795,0
+ASA.US,D,20190821,000000,12.8071,12.917,12.7971,12.8171,77838.246317687,0
+ASA.US,D,20190822,000000,12.8271,12.899,12.7271,12.7771,44260.257163286,0
+ASA.US,D,20190823,000000,12.7971,13.2937,12.7971,13.2537,208041.0224552,0
+ASA.US,D,20190826,000000,13.2937,13.3736,13.1548,13.1838,192060.65374939,0
+ASA.US,D,20190827,000000,13.2407,13.5815,13.2138,13.5335,268999.2037077,0
+ASA.US,D,20190828,000000,13.6274,13.6924,13.3537,13.5235,146078.06351103,0
+ASA.US,D,20190829,000000,13.5925,13.5925,13.1448,13.2038,163330.41672493,0
+ASA.US,D,20190830,000000,13.1088,13.4136,13.1088,13.2437,169230.98372703,0
+ASA.US,D,20190903,000000,13.3137,13.6324,13.3137,13.4736,112773.2858206,0
+ASA.US,D,20190904,000000,13.4536,13.6724,13.4536,13.6424,95299.761421586,0
+ASA.US,D,20190905,000000,13.4236,13.4236,12.887,12.9969,242458.66149338,0
+ASA.US,D,20190906,000000,13.0669,13.1938,12.6972,12.6972,180292.54530677,0
+ASA.US,D,20190909,000000,12.6372,12.7171,12.2585,12.3684,164280.15181397,0
+ASA.US,D,20190910,000000,12.4084,12.4993,12.2985,12.3285,70615.656077841,0
+ASA.US,D,20190911,000000,12.3584,12.5972,12.3584,12.3884,106447.38961635,0
+ASA.US,D,20190912,000000,12.6272,12.7671,12.2385,12.2485,100484.77458947,0
+ASA.US,D,20190913,000000,12.3384,12.3764,11.9807,12.0107,146663.51664812,0
+ASA.US,D,20190916,000000,12.1996,12.2885,12.0906,12.2285,142083.97210917,0
+ASA.US,D,20190917,000000,12.3185,12.6372,12.2885,12.5583,95004.532916562,0
+ASA.US,D,20190918,000000,12.5773,12.5773,12.0627,12.2485,84949.750577677,0
+ASA.US,D,20190919,000000,12.3484,12.5773,12.3484,12.5283,74999.048796495,0
+ASA.US,D,20190920,000000,12.5873,12.7571,12.4783,12.7371,184832.05886198,0
+ASA.US,D,20190923,000000,12.7171,12.947,12.7171,12.917,110656.64755577,0
+ASA.US,D,20190924,000000,12.8371,13.1548,12.7571,13.1348,63603.228502588,0
+ASA.US,D,20190925,000000,13.0759,13.1098,12.6872,12.7771,119481.47791949,0
+ASA.US,D,20190926,000000,12.8271,12.876,12.6372,12.6472,94409.072033549,0
+ASA.US,D,20190927,000000,12.5483,12.5483,12.2685,12.3484,212464.44615759,0
+ASA.US,D,20190930,000000,12.0906,12.2285,11.8708,11.9707,171284.57319248,0
+ASA.US,D,20191001,000000,11.9108,12.3085,11.8408,12.0906,119302.33926729,0
+ASA.US,D,20191002,000000,12.3484,12.3484,12.1596,12.3085,55790.181252695,0
+ASA.US,D,20191003,000000,12.3384,12.5183,12.1696,12.1896,152316.89232567,0
+ASA.US,D,20191004,000000,12.1896,12.4983,12.1796,12.4883,51336.73431251,0
+ASA.US,D,20191007,000000,12.4583,12.5183,12.3484,12.3684,83518.642909258,0
+ASA.US,D,20191008,000000,12.5283,12.6712,12.4773,12.6472,75215.216108648,0
+ASA.US,D,20191009,000000,12.6672,12.6672,12.4484,12.4883,54323.045698917,0
+ASA.US,D,20191010,000000,12.4484,12.5283,12.3135,12.4683,69679.931833106,0
+ASA.US,D,20191011,000000,12.2625,12.3185,12.0107,12.0707,92319.454682738,0
+ASA.US,D,20191014,000000,12.0507,12.2685,12.0507,12.2285,38606.881485734,0
+ASA.US,D,20191015,000000,12.1396,12.1396,11.7679,11.7729,171485.72888573,0
+ASA.US,D,20191016,000000,11.8808,11.9807,11.7709,11.9807,100113.48721536,0
+ASA.US,D,20191017,000000,12.0007,12.2485,11.9408,12.1596,76814.453908742,0
+ASA.US,D,20191018,000000,12.1596,12.2095,12.0507,12.2095,52318.494188537,0
+ASA.US,D,20191021,000000,12.2195,12.2195,11.8908,11.9507,83931.962816291,0
+ASA.US,D,20191022,000000,11.9707,12.0107,11.7909,12.0007,156013.75367332,0
+ASA.US,D,20191023,000000,11.9607,12.1836,11.9607,12.0906,103462.07900454,0
+ASA.US,D,20191024,000000,12.1696,12.4484,12.0507,12.4284,99865.29511622,0
+ASA.US,D,20191025,000000,12.6472,12.7072,12.3285,12.4783,116786.39193974,0
+ASA.US,D,20191028,000000,12.2885,12.3185,12.1496,12.2685,105283.48876435,0
+ASA.US,D,20191029,000000,12.1496,12.3984,12.1106,12.3285,128796.68783393,0
+ASA.US,D,20191030,000000,12.2785,12.3884,12.1116,12.3884,87079.39891222,0
+ASA.US,D,20191031,000000,12.5283,12.6972,12.4484,12.6772,86630.051119828,0
+ASA.US,D,20191101,000000,12.5483,12.6672,12.4583,12.5673,75724.610376638,0
+ASA.US,D,20191104,000000,12.5383,12.5743,12.4084,12.4084,47481.750579119,0
+ASA.US,D,20191105,000000,12.1496,12.2685,12.1106,12.1996,118467.69325648,0
+ASA.US,D,20191106,000000,12.2095,12.3944,12.1946,12.3384,105842.921762,0
+ASA.US,D,20191107,000000,12.2785,12.2785,11.8908,11.9607,176109.30750678,0
+ASA.US,D,20191108,000000,11.8708,12.0277,11.8608,11.8908,258919.40200398,0
+ASA.US,D,20191111,000000,11.9507,11.9507,11.8408,11.8708,122296.65685045,0
+ASA.US,D,20191112,000000,11.8208,12.0007,11.7209,11.9907,66426.413630287,0
+ASA.US,D,20191113,000000,12.0607,12.1766,12.0307,12.0407,141035.1603354,0
+ASA.US,D,20191114,000000,12.1106,12.1596,12.0607,12.1006,100693.93647947,0
+ASA.US,D,20191115,000000,12.0906,12.2095,12.0207,12.0806,48301.384971031,0
+ASA.US,D,20191118,000000,12.0707,12.2285,12.0707,12.1696,79869.818742086,0
+ASA.US,D,20191119,000000,12.1006,12.3085,12.1006,12.1696,60641.936481014,0
+ASA.US,D,20191120,000000,12.1106,12.2585,12.0776,12.1896,41340.99767463,0
+ASA.US,D,20191121,000000,12.1856,12.2195,11.9807,11.9807,49097.000772705,0
+ASA.US,D,20191122,000000,11.9707,12.0557,11.8908,11.9208,39877.865219225,0
+ASA.US,D,20191125,000000,11.8408,11.9617,11.7709,11.7709,44500.443065678,0
+ASA.US,D,20191126,000000,11.7909,12.0307,11.7709,12.0307,81744.269555337,0
+ASA.US,D,20191127,000000,12.0307,12.0307,11.9008,11.9707,57164.244769296,0
+ASA.US,D,20191129,000000,12.0507,12.1996,12.0507,12.1596,50577.146396195,0
+ASA.US,D,20191202,000000,12.0707,12.2585,12.0607,12.1596,98800.470948949,0
+ASA.US,D,20191203,000000,12.3085,12.5583,12.2785,12.5583,133193.0906223,0
+ASA.US,D,20191204,000000,12.5583,12.5683,12.3904,12.4484,100469.76297057,0
+ASA.US,D,20191205,000000,12.4484,12.6082,12.4384,12.5383,75413.369478122,0
+ASA.US,D,20191206,000000,12.3584,12.4084,12.2685,12.2685,254230.77303437,0
+ASA.US,D,20191209,000000,12.3384,12.3884,12.3085,12.3584,174208.8365541,0
+ASA.US,D,20191210,000000,12.3984,12.4763,12.3584,12.4583,70575.625094109,0
+ASA.US,D,20191211,000000,12.4184,12.848,12.3784,12.6882,169824.44306086,0
+ASA.US,D,20191212,000000,12.8081,12.8281,12.5583,12.6982,98459.206812634,0
+ASA.US,D,20191213,000000,12.7181,12.7931,12.5882,12.7681,97893.769167419,0
+ASA.US,D,20191216,000000,12.7681,12.7681,12.5882,12.6182,79189.292018642,0
+ASA.US,D,20191217,000000,12.6162,12.6382,12.5233,12.5283,64740.108440577,0
+ASA.US,D,20191218,000000,12.4783,12.6582,12.4583,12.6582,109715.91943807,0
+ASA.US,D,20191219,000000,12.6782,12.7181,12.5783,12.7082,104749.07513152,0
+ASA.US,D,20191220,000000,12.7281,12.7281,12.5633,12.5683,95343.795503691,0
+ASA.US,D,20191223,000000,12.6082,12.958,12.6002,12.958,106487.42060009,0
+ASA.US,D,20191224,000000,13.0479,13.3646,13.0179,13.2747,85529.199067198,0
+ASA.US,D,20191226,000000,13.4346,13.5635,13.3547,13.4346,159971.81718982,0
+ASA.US,D,20191227,000000,13.3946,13.4945,13.3047,13.3846,166365.76606641,0
+ASA.US,D,20191230,000000,13.4346,13.6634,13.4046,13.6334,171905.05344033,0
+ASA.US,D,20191231,000000,13.7533,13.7533,13.5735,13.5835,75208.210686495,0
+ASA.US,D,20200102,000000,13.7034,13.8533,13.5835,13.6534,146042.03562568,0
+ASA.US,D,20200103,000000,13.8733,13.9532,13.6434,13.6934,254113.68240696,0
+ASA.US,D,20200106,000000,13.9532,14.1031,13.7134,13.8233,334220.68472765,0
+ASA.US,D,20200107,000000,13.8433,14.0331,13.7034,13.9932,148231.73043582,0
+ASA.US,D,20200108,000000,13.9532,13.9782,13.3547,13.4446,148862.2184296,0
+ASA.US,D,20200109,000000,13.2547,13.4446,13.2048,13.3247,51147.587914376,0
+ASA.US,D,20200110,000000,13.3347,13.5935,13.3347,13.5635,65653.81564426,0
+ASA.US,D,20200113,000000,13.5535,13.6085,13.2148,13.2347,97707.625093066,0
+ASA.US,D,20200114,000000,13.3047,13.4146,13.1258,13.4146,109849.02245898,0
+ASA.US,D,20200115,000000,13.6434,13.6434,13.3447,13.6234,150438.43841404,0
+ASA.US,D,20200116,000000,13.6534,13.6534,13.4546,13.5145,81144.805573951,0
+ASA.US,D,20200117,000000,13.5535,13.6534,13.4106,13.5535,85506.181251552,0
+ASA.US,D,20200121,000000,13.5635,13.7933,13.4945,13.7933,95889.21765704,0
+ASA.US,D,20200122,000000,13.7833,13.7833,13.5935,13.7034,33614.01703976,0
+ASA.US,D,20200123,000000,13.7434,13.7533,13.5935,13.6334,71019.969013535,0
+ASA.US,D,20200124,000000,13.5835,13.9332,13.5835,13.9132,91814.063513122,0
+ASA.US,D,20200127,000000,14.0931,14.0981,13.7593,13.8733,124349.2455413,0
+ASA.US,D,20200128,000000,13.7533,13.7943,13.4746,13.5245,95247.721142734,0
+ASA.US,D,20200129,000000,13.6234,13.8832,13.5445,13.8832,91340.697130491,0
+ASA.US,D,20200130,000000,13.9332,13.9332,13.7034,13.7733,46247.79550558,0
+ASA.US,D,20200131,000000,13.8633,13.9582,13.8433,13.9232,49525.332298637,0
+ASA.US,D,20200203,000000,13.9032,13.9032,13.6334,13.7334,90858.32377652,0
+ASA.US,D,20200204,000000,13.5245,13.5345,13.3047,13.5045,151474.24011811,0
+ASA.US,D,20200205,000000,13.4846,13.5635,13.3746,13.5345,38316.656853677,0
+ASA.US,D,20200206,000000,13.5245,13.6534,13.4646,13.6434,42822.144072714,0
+ASA.US,D,20200207,000000,13.6334,13.8433,13.4546,13.4846,211805.9364752,0
+ASA.US,D,20200210,000000,13.5045,13.7533,13.4846,13.7234,130389.92098646,0
+ASA.US,D,20200211,000000,13.6934,13.7034,13.5145,13.6135,40254.156466306,0
+ASA.US,D,20200212,000000,13.5145,13.5955,13.4646,13.5045,43716.836559124,0
+ASA.US,D,20200213,000000,13.5635,13.6734,13.5535,13.6434,30703.764522444,0
+ASA.US,D,20200214,000000,13.6534,13.7134,13.5835,13.6534,77745.174280511,0
+ASA.US,D,20200218,000000,13.6934,13.8733,13.6934,13.8733,127648.79937542,0
+ASA.US,D,20200219,000000,14.0231,14.1331,13.9232,14.1331,136381.55847655,0
+ASA.US,D,20200220,000000,14.163,14.183,13.9682,14.1031,80860.585589453,0
+ASA.US,D,20200221,000000,14.203,14.5018,14.203,14.4918,158861.95816585,0
+ASA.US,D,20200224,000000,15.0903,15.0903,14.3729,14.6017,298815.28116589,0
+ASA.US,D,20200225,000000,14.3829,14.6017,14.1331,14.163,142719.46397592,0
+ASA.US,D,20200226,000000,14.0631,14.253,13.8832,14.0531,91833.078230395,0
+ASA.US,D,20200227,000000,14.153,14.2959,13.1758,13.1758,182407.18202242,0
+ASA.US,D,20200228,000000,12.7381,12.8081,11.8308,12.2885,475601.11229774,0
+ASA.US,D,20200302,000000,12.5183,12.6882,12.4184,12.4983,155351.24089255,0
+ASA.US,D,20200303,000000,12.6882,13.1358,12.4184,12.8081,311722.27109568,0
+ASA.US,D,20200304,000000,12.938,13.1458,12.6682,13.1458,118691.86676538,0
+ASA.US,D,20200305,000000,13.2547,13.4995,13.0079,13.4246,74572.71881975,0
+ASA.US,D,20200306,000000,13.5735,13.6334,12.928,13.2547,81958.435318304,0
+ASA.US,D,20200309,000000,13.0579,13.0579,12.4683,12.5283,131043.42679589,0
+ASA.US,D,20200310,000000,12.4783,12.6182,12.1006,12.2885,122260.62896509,0
+ASA.US,D,20200311,000000,12.2885,12.2885,11.0534,11.2613,184783.02090691,0
+ASA.US,D,20200312,000000,10.6557,10.9635,9.87735,9.94729,355473.13399097,0
+ASA.US,D,20200313,000000,10.2261,10.5009,8.87043,8.87043,343028.50192329,0
+ASA.US,D,20200316,000000,8.77081,9.88934,8.17277,9.61755,303800.13941511,0
+ASA.US,D,20200317,000000,9.50764,10.6857,9.27611,10.5558,221775.65297365,0
+ASA.US,D,20200318,000000,9.82739,10.2561,8.5216,8.67108,371300.38418401,0
+ASA.US,D,20200319,000000,8.77081,10.316,8.1329,9.08966,286867.03329648,0
+ASA.US,D,20200320,000000,9.6775,9.83738,8.92019,9.06967,118389.6328382,0
+ASA.US,D,20200323,000000,9.36884,9.64753,9.11974,9.31898,169956.54530717,0
+ASA.US,D,20200324,000000,10.2561,11.2013,10.0562,11.1324,134695.25328684,0
+ASA.US,D,20200325,000000,11.1124,11.671,10.6867,11.3912,134816.34701263,0
+ASA.US,D,20200326,000000,11.5211,11.7609,11.1024,11.1913,116761.3725749,0
+ASA.US,D,20200327,000000,11.0534,11.0534,10.5199,10.8036,173467.26258047,0
+ASA.US,D,20200330,000000,10.8636,11.0115,10.336,10.4859,183724.2013872,0
+ASA.US,D,20200331,000000,10.4459,10.7127,10.2361,10.276,109506.75754807,0
+ASA.US,D,20200401,000000,10.2161,10.6857,10.2161,10.6358,105768.8644421,0
+ASA.US,D,20200402,000000,10.7137,11.1614,10.6508,10.9235,105219.43919038,0
+ASA.US,D,20200403,000000,10.8236,11.2403,10.6807,10.7237,93842.633613741,0
+ASA.US,D,20200406,000000,10.7936,11.3362,10.7137,11.2313,103399.03020516,0
+ASA.US,D,20200407,000000,11.3812,11.4311,10.9485,11.0634,66050.122383207,0
+ASA.US,D,20200408,000000,11.0734,11.4411,11.0734,11.3312,40222.13167932,0
+ASA.US,D,20200409,000000,11.671,12.3484,11.663,12.1496,207660.72810975,0
+ASA.US,D,20200413,000000,12.1296,13.0399,11.8608,12.918,138508.20448731,0
+ASA.US,D,20200414,000000,13.0079,13.7933,12.5932,13.0279,223617.07822533,0
+ASA.US,D,20200415,000000,12.968,13.0559,12.3884,12.8081,83237.425248541,0
+ASA.US,D,20200416,000000,12.958,13.0969,12.6982,13.0379,73856.164210947,0
+ASA.US,D,20200417,000000,12.7082,12.7241,12.4534,12.5683,62368.272654456,0
+ASA.US,D,20200420,000000,12.4683,13.0429,12.4683,12.7881,60755.024010056,0
+ASA.US,D,20200421,000000,12.4484,12.9779,12.1996,12.8181,41530.144072763,0
+ASA.US,D,20200422,000000,13.1948,13.4846,13.1558,13.4846,134089.78465789,0
+ASA.US,D,20200423,000000,13.6035,14.2829,13.5735,13.9632,154836.8427516,0
+ASA.US,D,20200424,000000,14.0931,14.243,13.8033,14.0531,143528.08984731,0
+ASA.US,D,20200427,000000,14.0931,14.143,13.7633,14.0231,113140.57009634,0
+ASA.US,D,20200428,000000,14.0731,14.193,13.7733,14.183,151960.61657045,0
+ASA.US,D,20200429,000000,14.203,14.4228,14.0431,14.4228,169186.94964492,0
+ASA.US,D,20200430,000000,14.1231,14.2929,13.6634,13.7434,78315.615798692,0
+ASA.US,D,20200501,000000,13.5635,14.163,13.5245,14.1331,126045.55847695,0
+ASA.US,D,20200504,000000,14.203,14.3129,14.158,14.243,83243.429896101,0
+ASA.US,D,20200505,000000,14.3229,14.7216,14.0591,14.6816,109126.46320262,0
+ASA.US,D,20200506,000000,14.5118,14.5118,14.0731,14.263,136156.38419306,0
+ASA.US,D,20200507,000000,14.3629,14.8105,14.3549,14.7016,255351.64057887,0
+ASA.US,D,20200508,000000,14.7316,14.8215,14.4328,14.4618,124194.12547934,0
+ASA.US,D,20200511,000000,14.4618,14.5717,14.0231,14.143,137631.52594358,0
+ASA.US,D,20200512,000000,14.263,14.5917,14.1131,14.253,246014.41362338,0
+ASA.US,D,20200513,000000,14.3429,14.5917,14.0531,14.3529,182408.18279701,0
+ASA.US,D,20200514,000000,14.253,14.7366,14.236,14.6816,230834.6645922,0
+ASA.US,D,20200515,000000,14.8815,15.2991,14.8615,15.2792,210980.29743573,0
+ASA.US,D,20200518,000000,15.5579,15.6079,15.2092,15.3591,324767.36791934,0
+ASA.US,D,20200519,000000,15.4091,16.0875,15.4091,16.0676,223888.28814011,0
+ASA.US,D,20200520,000000,16.2274,16.2374,15.8477,16.0076,189639.7800082,0
+ASA.US,D,20200521,000000,15.8577,15.9007,15.1902,15.6159,109079.42679673,0
+ASA.US,D,20200522,000000,15.7678,15.9177,15.5779,15.7278,73515.900849225,0
+ASA.US,D,20200526,000000,15.538,15.6009,14.9314,15.0913,178222.94344783,0
+ASA.US,D,20200527,000000,14.8315,15.2192,14.5817,15.2192,96484.678540053,0
+ASA.US,D,20200528,000000,15.4091,15.4091,15.0413,15.1503,106214.20913612,0
+ASA.US,D,20200529,000000,15.3591,15.477,15.1702,15.2592,132909.87141239,0
+ASA.US,D,20200601,000000,15.3691,15.7878,15.3691,15.7878,115375.29976318,0
+ASA.US,D,20200602,000000,15.7578,15.8058,15.1702,15.1702,105508.66304784,0
+ASA.US,D,20200603,000000,14.8615,15.0114,14.5987,14.8015,102247.13864827,0
+ASA.US,D,20200604,000000,14.9614,15.1403,14.8915,14.9414,72199.882259035,0
+ASA.US,D,20200605,000000,14.5317,14.7915,14.173,14.7915,123378.4941858,0
+ASA.US,D,20200608,000000,14.8415,15.0813,14.7366,15.0813,91572.876836137,0
+ASA.US,D,20200609,000000,15.1503,15.3411,15.0813,15.2192,108140.70022822,0
+ASA.US,D,20200610,000000,15.2792,15.9576,15.0014,15.9576,165339.97210828,0
+ASA.US,D,20200611,000000,15.9576,15.9576,15.1702,15.1702,195670.44770742,0
+ASA.US,D,20200612,000000,15.448,15.6269,15.0114,15.1702,107383.11386109,0
+ASA.US,D,20200615,000000,14.9015,15.528,14.6646,15.518,122958.16885662,0
+ASA.US,D,20200616,000000,15.518,15.548,15.1303,15.1403,128125.16808183,0
+ASA.US,D,20200617,000000,15.2432,15.3731,15.1113,15.2292,74524.681639271,0
+ASA.US,D,20200618,000000,15.1822,15.3691,15.0314,15.0813,67321.106116698,0
+ASA.US,D,20200619,000000,15.2292,15.7878,15.2142,15.5679,130350.89077733,0
+ASA.US,D,20200622,000000,15.9476,16.3873,15.8078,16.1575,215021.42524347,0
+ASA.US,D,20200623,000000,16.3873,16.6951,16.3274,16.5572,177859.66227046,0
+ASA.US,D,20200624,000000,16.5672,16.6911,16.0676,16.4243,275560.28194138,0
+ASA.US,D,20200625,000000,16.4273,16.6471,16.1875,16.6171,114369.52129692,0
+ASA.US,D,20200626,000000,16.6071,16.816,16.1675,16.726,136327.51664851,0
+ASA.US,D,20200629,000000,16.6571,16.9559,16.6571,16.8859,122400.73740815,0
+ASA.US,D,20200630,000000,16.8859,17.4934,16.786,17.4735,150990.86598954,0
+ASA.US,D,20200701,000000,17.4635,17.5234,17.0358,17.4635,104481.86831511,0
+ASA.US,D,20200702,000000,17.4535,17.7433,17.3236,17.3735,127379.59100982,0
+ASA.US,D,20200706,000000,17.4335,17.9021,17.3336,17.7333,103201.87761028,0
+ASA.US,D,20200707,000000,17.7333,18.5316,17.5934,18.4417,218796.3470094,0
+ASA.US,D,20200708,000000,18.8914,19.2091,18.7015,19.1891,204906.59642899,0
+ASA.US,D,20200709,000000,19.388,19.4479,18.6416,19.0702,195349.19906297,0
+ASA.US,D,20200710,000000,19.2591,19.2591,18.7415,18.9803,73427.832685014,0
+ASA.US,D,20200713,000000,19.1991,19.358,18.3518,18.4217,119490.48489083,0
+ASA.US,D,20200714,000000,18.2019,19.0792,18.1519,19.0502,80414.240120842,0
+ASA.US,D,20200715,000000,18.8714,19.1482,18.6316,19.0702,108922.30518559,0
+ASA.US,D,20200716,000000,18.9503,19.2881,18.6316,18.9903,162348.65684891,0
+ASA.US,D,20200717,000000,19.0702,19.6178,19.0702,19.5279,145733.79705094,0
+ASA.US,D,20200720,000000,19.6378,20.3762,19.6358,20.2663,219321.75367088,0
+ASA.US,D,20200721,000000,20.626,21.4324,20.626,21.1836,214385.93337673,0
+ASA.US,D,20200722,000000,21.7122,22.4416,21.6522,22.1119,337558.26799631,0
+ASA.US,D,20200723,000000,22.0619,22.8803,21.2925,21.4324,300554.62740904,0
+ASA.US,D,20200724,000000,21.7821,22.7304,21.7821,22.2618,204922.60882248,0
+ASA.US,D,20200727,000000,22.9802,23.9065,22.9602,23.5667,200396.10533699,0
+ASA.US,D,20200728,000000,23.299,23.8865,23.0002,23.4668,145322.47869309,0
+ASA.US,D,20200729,000000,23.4868,23.6267,22.9902,23.279,213068.91401194,0
+ASA.US,D,20200730,000000,23.1601,23.269,22.4416,22.8703,159561.49960657,0
+ASA.US,D,20200731,000000,23.1501,23.5767,23.1001,23.4968,78391.674667782,0
+ASA.US,D,20200803,000000,23.6667,24.6759,23.4668,23.7366,295973.08132092,0
+ASA.US,D,20200804,000000,23.7866,24.9157,23.7376,24.8258,219303.7397282,0
+ASA.US,D,20200805,000000,24.8258,25.3823,24.3062,24.3062,305654.5747365,0
+ASA.US,D,20200806,000000,25.0546,25.1935,23.8265,24.2063,158284.51122551,0
+ASA.US,D,20200807,000000,23.9365,23.9365,22.9702,22.9902,168407.34623674,0
+ASA.US,D,20200810,000000,23.199,23.8066,23.199,23.3379,97538.494186798,0
+ASA.US,D,20200811,000000,22.3217,22.3217,21.2435,21.992,327478.46629259,0
+ASA.US,D,20200812,000000,22.4316,22.8603,22.0619,22.0619,79027.166534528,0
+ASA.US,D,20200813,000000,22.4416,23.1201,22.2518,22.6505,137027.05808923,0
+ASA.US,D,20200814,000000,22.6704,22.8703,22.5216,22.8703,89701.428346666,0
+ASA.US,D,20200817,000000,23.6067,24.2862,23.5867,24.2862,149539.74282926,0
+ASA.US,D,20200818,000000,24.7458,24.7458,23.6567,23.9065,97027.098369622,0
+ASA.US,D,20200819,000000,23.6966,23.8565,22.6904,22.8403,121681.18047557,0
+ASA.US,D,20200820,000000,22.7004,23.0002,22.5315,22.9502,78671.891553906,0
+ASA.US,D,20200821,000000,22.6704,22.8603,22.1918,22.4516,90847.315255994,0
+ASA.US,D,20200824,000000,22.5905,22.9302,21.962,21.972,82043.501158734,0
+ASA.US,D,20200825,000000,21.962,22.1229,21.4124,21.932,96691.838880866,0
+ASA.US,D,20200826,000000,21.8521,22.8103,21.7921,22.3317,153859.08597394,0
+ASA.US,D,20200827,000000,22.5315,22.8303,21.7262,21.992,109771.9628153,0
+ASA.US,D,20200828,000000,22.3017,23.4269,22.3017,23.1601,120210.04182342,0
+ASA.US,D,20200831,000000,23.3769,23.4468,23.0711,23.219,38567.851276595,0
+ASA.US,D,20200901,000000,23.6567,23.6867,22.3317,22.9202,85859.454682987,0
+ASA.US,D,20200902,000000,22.7204,23.1501,22.4216,23.1501,66618.562352201,0
+ASA.US,D,20200903,000000,22.9702,23.1401,22.3917,22.6704,86373.852823943,0
+ASA.US,D,20200904,000000,22.5615,22.7304,21.992,22.4116,76072.879935106,0
+ASA.US,D,20200908,000000,21.982,22.7304,21.942,22.3217,68089.701004352,0
+ASA.US,D,20200909,000000,22.5016,23.189,22.5016,23.0601,64352.80867297,0
+ASA.US,D,20200910,000000,23.3089,23.3719,22.7504,22.8803,68310.872189471,0
+ASA.US,D,20200911,000000,23.0302,23.1181,22.6005,22.7404,43665.797054866,0
+ASA.US,D,20200914,000000,23.0002,24.1463,23.0002,23.9465,203147.23469397,0
+ASA.US,D,20200915,000000,23.9864,24.3162,23.8036,23.8865,60624.923312927,0
+ASA.US,D,20200916,000000,24.2662,24.526,24.0464,24.1763,82503.857471652,0
+ASA.US,D,20200917,000000,23.4468,23.9365,22.3627,23.6767,98694.388842059,0
+ASA.US,D,20200918,000000,23.6667,23.8665,23.4269,23.5068,50843.352438013,0
+ASA.US,D,20200921,000000,22.9302,23.269,22.2238,22.6205,77842.249416061,0
+ASA.US,D,20200922,000000,22.5615,22.8103,22.0219,22.1918,49403.237798255,0
+ASA.US,D,20200923,000000,22.0819,22.1718,20.3362,20.4661,223517.000766,0
+ASA.US,D,20200924,000000,20.2363,20.9158,19.9975,20.7459,121331.91014251,0
+ASA.US,D,20200925,000000,20.7259,20.8558,20.4462,20.7459,62818.621221441,0
+ASA.US,D,20200928,000000,21.2635,21.2835,20.716,20.9957,61086.280400439,0
+ASA.US,D,20200929,000000,21.2435,21.4824,21.0357,21.3525,61768.808673069,0
+ASA.US,D,20200930,000000,21.3125,21.4624,20.9058,21.2236,57161.242445516,0
+ASA.US,D,20201001,000000,21.4324,22.2318,21.3625,21.8221,88222.283497768,0
+ASA.US,D,20201002,000000,21.5023,21.8021,20.9658,21.4324,53643.519750067,0
+ASA.US,D,20201005,000000,21.4724,21.942,21.2925,21.4624,48588.607279308,0
+ASA.US,D,20201006,000000,21.6023,21.7921,20.8658,20.8658,70478.549958559,0
+ASA.US,D,20201007,000000,20.8658,21.2236,20.8658,20.9758,34729.88071129,0
+ASA.US,D,20201008,000000,21.1636,21.2735,21.0067,21.1546,21857.917892265,0
+ASA.US,D,20201009,000000,21.5823,22.0919,21.5523,22.0219,86664.077456,0
+ASA.US,D,20201012,000000,22.1718,22.2717,21.7522,22.0319,69436.743606934,0
+ASA.US,D,20201013,000000,21.8621,22.1718,21.6023,22.0519,49873.601857106,0
+ASA.US,D,20201014,000000,22.2817,22.7204,22.1718,22.4416,41931.454684677,0
+ASA.US,D,20201015,000000,22.2218,22.3517,21.902,22.1019,40532.371803243,0
+ASA.US,D,20201016,000000,21.992,22.3317,21.8211,21.8221,21794.869092887,0
+ASA.US,D,20201019,000000,21.8621,22.0419,21.4824,21.4824,36616.34081966,0
+ASA.US,D,20201020,000000,21.4724,21.7122,21.4524,21.6722,89951.621994991,0
+ASA.US,D,20201021,000000,21.8421,22.1798,21.7921,21.8521,44968.805575342,0
+ASA.US,D,20201022,000000,21.7022,21.7272,21.1546,21.3225,119284.32532461,0
+ASA.US,D,20201023,000000,21.2835,21.2975,20.9458,21.0657,41189.880711041,0
+ASA.US,D,20201026,000000,20.8858,21.2336,20.4761,20.5461,64391.838882109,0
+ASA.US,D,20201027,000000,20.5661,20.9058,20.5661,20.7459,48000.151818448,0
+ASA.US,D,20201028,000000,20.3862,20.4362,19.2731,19.2981,116837.431444,0
+ASA.US,D,20201029,000000,19.1492,19.8426,19.0512,19.6178,30294.447713784,0
+ASA.US,D,20201030,000000,19.7377,19.9276,19.328,19.6878,70412.498835401,0
+ASA.US,D,20201102,000000,20.0575,20.3362,19.7577,20.3263,51655.981407773,0
+ASA.US,D,20201103,000000,20.646,20.9058,20.3462,20.696,43803.903948741,0
+ASA.US,D,20201104,000000,20.696,20.7259,20.1724,20.1964,31143.104568903,0
+ASA.US,D,20201105,000000,20.9458,21.892,20.9458,21.7621,189454.63670844,0
+ASA.US,D,20201106,000000,22.0419,22.1468,21.5123,21.932,83193.391166436,0
+ASA.US,D,20201109,000000,21.1936,21.1936,20.1574,20.8259,201938.29898526,0
+ASA.US,D,20201110,000000,20.9258,21.0657,20.3562,20.4462,110204.2974396,0
+ASA.US,D,20201111,000000,19.9875,20.2963,19.6977,20.0275,144412.77458778,0
+ASA.US,D,20201112,000000,20.0275,20.5261,20.0275,20.2763,66721.642135311,0
+ASA.US,D,20201113,000000,20.646,20.8558,20.4562,20.676,82917.177378685,0
+ASA.US,D,20201116,000000,20.9558,20.9558,20.5561,20.706,86545.986053991,0
+ASA.US,D,20201117,000000,20.5561,20.7549,20.1964,20.3562,108023.6096008,0
+ASA.US,D,20201118,000000,20.2063,20.2463,19.9076,19.9176,126324.77458848,0
+ASA.US,D,20201119,000000,19.7077,20.0175,19.7077,19.8176,52658.757550259,0
+ASA.US,D,20201120,000000,19.9575,20.2663,19.7877,19.8976,56302.577844465,0
+ASA.US,D,20201123,000000,19.8376,19.9276,19.1682,19.1981,203196.27264904,0
+ASA.US,D,20201124,000000,18.9493,18.9493,18.5306,18.8004,214912.3408128,0
+ASA.US,D,20201125,000000,18.8104,19.2681,18.8104,18.9693,110180.27884936,0
+ASA.US,D,20201127,000000,18.8504,19.418,18.8104,19.358,137167.16653229,0
+ASA.US,D,20201130,000000,19.398,19.9076,19.1881,19.8676,265602.57473804,0
+ASA.US,D,20201201,000000,20.3562,20.8359,20.3263,20.7559,136631.75212488,0
+ASA.US,D,20201202,000000,20.8558,21.0977,20.5061,21.0657,122858.09139729,0
+ASA.US,D,20201203,000000,21.2535,21.2535,20.7359,21.1156,75507.442289892,0
+ASA.US,D,20201204,000000,21.0857,21.1936,20.9158,21.0257,40529.369479463,0
+ASA.US,D,20201207,000000,20.8958,22.0529,20.8958,21.5833,134462.0728066,0
+ASA.US,D,20201208,000000,21.7332,21.7332,21.4334,21.4434,58085.958169725,0
+ASA.US,D,20201209,000000,21.2735,21.4234,20.7859,21.0057,63803.383421248,0
+ASA.US,D,20201210,000000,21.0457,25.0066,20.7559,20.9158,55701.112313891,0
+ASA.US,D,20201211,000000,20.8858,21.0957,20.8069,20.8758,51382.769943802,0
+ASA.US,D,20201214,000000,20.8159,21.1316,20.2963,20.2963,51861.140199399,0
+ASA.US,D,20201215,000000,20.4861,21.2036,20.4861,21.1346,86817.195968775,0
+ASA.US,D,20201216,000000,21.0157,21.6632,21.0157,21.4934,71144.065063104,0
+ASA.US,D,20201217,000000,21.953,22.7414,21.887,22.2827,148265.75677199,0
+ASA.US,D,20201218,000000,22.4026,22.4026,21.7931,21.7931,83698.782336052,0
+ASA.US,D,20201221,000000,21.8031,22.0629,21.7432,21.8731,55840.21998236,0
+ASA.US,D,20201222,000000,21.8231,25.3354,21.0367,21.3635,108631.07977894,0
+ASA.US,D,20201223,000000,21.4534,21.8631,21.4034,21.5733,94830.398137328,0
+ASA.US,D,20201224,000000,21.5333,21.8531,21.4834,21.5733,53211.185125761,0
+ASA.US,D,20201228,000000,21.8731,22.0329,21.4934,21.5033,75539.467076877,0
+ASA.US,D,20201229,000000,21.5033,25.9539,21.5033,21.5933,52578.695582795,0
+ASA.US,D,20201230,000000,21.5933,22.1428,21.5533,22.0829,71632.443064634,0
+ASA.US,D,20201231,000000,22.1029,22.1428,21.7232,21.8231,90412.979082502,0
+ASA.US,D,20210104,000000,22.5126,23.3299,22.5026,23.1111,226168.05266365,0
+ASA.US,D,20210105,000000,23.3589,23.3639,22.7774,23.2,194245.34468656,0
+ASA.US,D,20210106,000000,22.9712,23.3789,22.5325,23.28,97207.237796416,0
+ASA.US,D,20210107,000000,23.3789,23.3789,22.8513,23.26,72741.301314011,0
+ASA.US,D,20210108,000000,22.9113,23.1261,21.3535,21.953,238241.39735722,0
+ASA.US,D,20210111,000000,21.5833,21.7931,21.2735,21.5633,83809.868315909,0
+ASA.US,D,20210112,000000,21.5133,21.5833,21.2036,21.4934,61779.817193596,0
+ASA.US,D,20210113,000000,21.6332,21.7432,21.2635,21.3135,68690.165760332,0
+ASA.US,D,20210114,000000,21.1736,21.7132,21.1636,21.4634,92510.602630059,0
+ASA.US,D,20210115,000000,21.4534,21.5533,20.8858,20.9758,150162.22462629,0
+ASA.US,D,20210119,000000,21.2036,21.2735,20.9158,21.2136,125365.0317535,0
+ASA.US,D,20210120,000000,21.4734,21.943,21.3734,21.903,62120.080555318,0
+ASA.US,D,20210121,000000,21.893,21.893,21.3235,21.6932,76140.932607451,0
+ASA.US,D,20210122,000000,21.1636,21.6133,20.9358,21.4434,146693.53988591,0
+ASA.US,D,20210125,000000,21.6133,21.6732,20.9957,21.3035,60446.78543532,0
+ASA.US,D,20210126,000000,21.2635,21.3924,21.1446,21.2336,83742.816418157,0
+ASA.US,D,20210127,000000,21.0257,21.1346,20.3962,20.5861,66435.420601627,0
+ASA.US,D,20210128,000000,21.0457,21.5333,20.676,21.0557,92710.757548719,0
+ASA.US,D,20210129,000000,21.6233,21.8431,20.9957,21.0057,87125.434543511,0
+ASA.US,D,20210201,000000,22.1029,22.3827,21.5533,22.003,206880.12392698,0
+ASA.US,D,20210202,000000,21.4134,21.4534,20.4901,21.1446,100336.65994966,0
+ASA.US,D,20210203,000000,21.2535,21.3934,21.1396,21.2535,34096.390393731,0
+ASA.US,D,20210204,000000,20.7959,21.0557,20.4861,20.9758,81319.941127778,0
+ASA.US,D,20210205,000000,21.2835,21.6632,21.0057,21.6033,54593.254839108,0
+ASA.US,D,20210208,000000,21.913,22.1029,21.6882,22.003,91948.167308624,0
+ASA.US,D,20210209,000000,22.1528,22.1528,21.7032,21.8331,63705.307511105,0
+ASA.US,D,20210210,000000,22.1029,22.3827,21.7731,21.943,90576.10534121,0
+ASA.US,D,20210211,000000,21.943,22.1528,21.3135,21.4834,69475.773816073,0
+ASA.US,D,20210212,000000,21.2835,21.6832,21.2535,21.4934,53464.381097866,0
+ASA.US,D,20210216,000000,21.1836,21.3435,20.8159,20.8259,89459.240895087,0
+ASA.US,D,20210217,000000,20.4961,20.606,20.2563,20.3662,91408.749802835,0
+ASA.US,D,20210218,000000,20.4262,20.616,20.0475,20.1474,33575.987605215,0
+ASA.US,D,20210219,000000,20.2563,20.3962,19.9076,19.9775,88438.450809921,0
+ASA.US,D,20210222,000000,20.1274,20.9458,20.1274,20.7759,131520.79627689,0
+ASA.US,D,20210223,000000,20.686,20.686,19.9376,20.2163,90460.015488387,0
+ASA.US,D,20210224,000000,19.9376,20.5561,19.9076,20.4961,117014.56854701,0
+ASA.US,D,20210225,000000,20.4562,20.654,19.5579,19.5978,79107.228501992,0
+ASA.US,D,20210226,000000,19.0992,19.348,18.6106,18.7705,165772.30673259,0
+ASA.US,D,20210301,000000,18.9493,19.0992,18.6506,18.6506,73480.873738459,0
+ASA.US,D,20210302,000000,18.5706,19.5379,18.5706,19.4779,88851.770716954,0
+ASA.US,D,20210303,000000,19.1582,19.388,18.9044,19.1881,207367.50115391,0
+ASA.US,D,20210304,000000,19.0093,19.4879,18.8304,18.9393,94061.803249674,0
+ASA.US,D,20210305,000000,18.9893,19.0093,18.2708,18.8804,81793.307510409,0
+ASA.US,D,20210308,000000,18.9893,19.0792,18.5406,18.6605,47478.748255339,0
+ASA.US,D,20210309,000000,19.2381,19.6278,19.2381,19.328,49545.347790503,0
+ASA.US,D,20210310,000000,19.328,19.5678,19.2381,19.398,55781.174281355,0
+ASA.US,D,20210311,000000,19.6678,19.8176,19.4929,19.7677,45320.077457591,0
+ASA.US,D,20210312,000000,19.348,19.8876,19.2681,19.7977,55143.680865423,0
+ASA.US,D,20210315,000000,20.0675,20.676,19.8576,20.5461,99531.036402058,0
+ASA.US,D,20210316,000000,20.7259,20.7259,20.2663,20.3462,71686.484892672,0
+ASA.US,D,20210317,000000,20.1964,21.0757,20.1484,20.8758,98060.898524501,0
+ASA.US,D,20210318,000000,20.5061,20.9758,20.5061,20.7359,72279.944226499,0
+ASA.US,D,20210319,000000,20.8059,21.1446,20.5561,21.1057,66152.201391723,0
+ASA.US,D,20210322,000000,20.9158,21.0287,20.7959,20.7959,57412.436868434,0
+ASA.US,D,20210323,000000,20.606,21.1156,20.0974,20.2163,83638.735860454,0
+ASA.US,D,20210324,000000,20.2713,20.3762,20.1774,20.2163,55469.933382839,0
+ASA.US,D,20210325,000000,20.0475,20.3862,19.8676,20.0175,68828.272654208,0
+ASA.US,D,20210326,000000,19.9575,20.1374,19.8976,20.0075,59847.321453933,0
+ASA.US,D,20210329,000000,19.7477,20.0275,19.5579,19.9775,66891.773816172,0
+ASA.US,D,20210330,000000,19.5279,19.9575,19.2581,19.328,54879.476372792,0
+ASA.US,D,20210331,000000,19.2681,20.2763,19.2681,19.9076,45613.304413427,0
+ASA.US,D,20210401,000000,20.1574,20.5461,20.1524,20.4462,32111.854375217,0
+ASA.US,D,20210405,000000,20.4961,20.9458,20.4062,20.646,48028.17350706,0
+ASA.US,D,20210406,000000,20.8758,21.3125,20.8758,20.9558,35983.851276695,0
+ASA.US,D,20210407,000000,20.9058,20.9558,20.636,20.646,82307.705651365,0
+ASA.US,D,20210408,000000,20.8758,21.3035,20.8658,21.2036,50579.147945382,0
+ASA.US,D,20210409,000000,20.9558,21.4034,20.9558,21.2735,37020.653755354,0
+ASA.US,D,20210412,000000,20.9957,21.2036,20.7559,20.8758,60374.729664602,0
+ASA.US,D,20210413,000000,21.0857,21.4334,21.0857,21.1156,43785.890006062,0
+ASA.US,D,20210414,000000,21.0857,21.2236,20.9258,20.9558,29056.489541872,0
+ASA.US,D,20210415,000000,21.1446,21.953,21.1296,21.7731,76410.140973048,0
+ASA.US,D,20210416,000000,21.893,22.0729,21.8231,22.0129,95128.628966132,0
+ASA.US,D,20210419,000000,22.0129,22.1129,21.8031,21.8131,28907.374127471,0
+ASA.US,D,20210420,000000,21.7931,22.2028,21.7931,22.1828,28034.698682113,0
+ASA.US,D,20210421,000000,22.2428,22.7913,22.1928,22.6315,77687.129354099,0
+ASA.US,D,20210422,000000,22.6614,22.6614,22.2128,22.2528,38172.545312242,0
+ASA.US,D,20210423,000000,22.4526,22.4526,22.0929,22.2028,34436.653755453,0
+ASA.US,D,20210426,000000,22.2628,22.3327,22.0729,22.2228,38081.474824252,0
+ASA.US,D,20210427,000000,22.4026,22.4026,21.983,22.0229,20286.701780784,0
+ASA.US,D,20210428,000000,22.0529,22.4026,21.903,22.0829,74829.917890228,0
+ASA.US,D,20210429,000000,21.963,22.003,21.5133,21.7532,34696.855149711,0
+ASA.US,D,20210430,000000,21.7931,22.003,21.6752,21.7432,13800.681641607,0
+ASA.US,D,20210503,000000,21.923,22.5226,21.923,22.2628,87240.523621741,0
+ASA.US,D,20210504,000000,21.893,22.4426,21.7032,21.8531,53740.594885617,0
+ASA.US,D,20210505,000000,22.0329,22.0329,21.7532,21.953,22310.268008437,0
+ASA.US,D,20210506,000000,21.953,22.7814,21.953,22.6115,56016.356310781,0
+ASA.US,D,20210507,000000,22.9512,22.9512,22.5915,22.7514,69621.886906694,0
+ASA.US,D,20210510,000000,22.9512,23.3,22.7913,22.8413,66366.36715469,0
+ASA.US,D,20210511,000000,22.4926,23.0112,22.2228,22.9512,50394.004645622,0
+ASA.US,D,20210512,000000,23.0012,23.27,22.6015,22.6614,57045.152592693,0
+ASA.US,D,20210513,000000,22.5126,22.9312,22.2628,22.4626,34306.553058324,0
+ASA.US,D,20210514,000000,22.6415,23.0611,22.6415,22.9912,38156.532918749,0
+ASA.US,D,20210517,000000,23.1511,23.8385,22.9712,23.7686,118078.39193969,0
+ASA.US,D,20210518,000000,23.9584,24.0284,23.5588,23.7586,60925.155690917,0
+ASA.US,D,20210519,000000,23.5188,24.1083,23.2,23.4888,63380.055768282,0
+ASA.US,D,20210520,000000,23.4289,23.9385,23.295,23.7086,35637.583267413,0
+ASA.US,D,20210521,000000,23.8785,23.9584,23.4588,23.7486,40448.306737406,0
+ASA.US,D,20210524,000000,23.8485,24.2682,23.7686,24.2082,62163.11386283,0
+ASA.US,D,20210525,000000,24.2982,24.3581,24.0084,24.2182,66898.779238325,0
+ASA.US,D,20210526,000000,24.1583,24.4381,23.9884,24.1083,38146.525172816,0
+ASA.US,D,20210527,000000,24.0384,24.2232,23.9435,24.1583,30083.284274598,0
+ASA.US,D,20210528,000000,24.0384,24.2882,24.0384,24.2682,34221.487217894,0
+ASA.US,D,20210601,000000,24.578,24.6479,24.3082,24.3981,51335.733537917,0
+ASA.US,D,20210602,000000,24.498,24.6579,24.3391,24.528,66408.399687608,0
+ASA.US,D,20210603,000000,23.9085,24.1573,23.6887,23.7286,42917.217659077,0
+ASA.US,D,20210604,000000,23.9185,24.1683,23.8985,23.9984,31376.285049142,0
+ASA.US,D,20210607,000000,24.0883,24.4181,23.8685,24.0484,33776.142523875,0
+ASA.US,D,20210608,000000,23.8385,24.3082,23.8186,23.8985,43759.869866636,0
+ASA.US,D,20210609,000000,24.0384,24.2082,23.9185,23.9684,30116.309836177,0
+ASA.US,D,20210610,000000,24.0184,24.6579,23.9984,24.6579,45739.402012183,0
+ASA.US,D,20210611,000000,24.6479,24.6479,24.1383,24.2682,24316.821068003,0
+ASA.US,D,20210614,000000,23.9285,24.3581,23.6487,24.1383,49849.583266866,0
+ASA.US,D,20210615,000000,24.0384,24.4481,23.6487,23.7386,34516.715722917,0
+ASA.US,D,20210616,000000,23.6387,24.1283,23.4788,23.4988,43362.562353096,0
+ASA.US,D,20210617,000000,23.0412,23.0412,21.972,22.1618,86132.666146958,0
+ASA.US,D,20210618,000000,22.3517,22.3517,21.6922,21.7522,73457.855922813,0
+ASA.US,D,20210621,000000,21.962,22.1918,21.7821,22.1718,86678.088300306,0
+ASA.US,D,20210622,000000,22.0719,22.1518,21.7921,22.0719,24216.743608673,0
+ASA.US,D,20210623,000000,22.1818,22.3617,21.8021,21.8021,99790.237021723,0
+ASA.US,D,20210624,000000,21.8821,22.2318,21.7272,21.8621,47627.86366974,0
+ASA.US,D,20210625,000000,21.952,22.1718,21.7621,21.7621,55457.92408772,0
+ASA.US,D,20210628,000000,21.7322,21.962,21.5623,21.6622,92620.687835322,0
+ASA.US,D,20210629,000000,21.1536,21.4824,20.7719,21.0547,190916.76838925,0
+ASA.US,D,20210630,000000,21.0547,21.5623,21.0547,21.5323,62544.408982877,0
+ASA.US,D,20210701,000000,21.8421,21.8621,21.4144,21.4924,36270.072810379,0
+ASA.US,D,20210702,000000,21.7022,21.8621,21.7022,21.7621,60507.832685511,0
+ASA.US,D,20210706,000000,21.8621,22.1219,21.4724,21.5023,153673.94267418,0
+ASA.US,D,20210707,000000,21.5123,21.922,21.2825,21.3225,56320.591787144,0
+ASA.US,D,20210708,000000,21.3724,21.4444,20.595,20.685,97332.334620578,0
+ASA.US,D,20210709,000000,20.645,21.0347,20.5651,20.8748,48479.522848639,0
+ASA.US,D,20210712,000000,20.8648,21.0047,20.4452,20.5351,57617.595660061,0
+ASA.US,D,20210713,000000,20.5051,21.0147,20.5051,20.7349,18800.551509734,0
+ASA.US,D,20210714,000000,21.0847,21.1536,20.9847,21.0447,31498.379549524,0
+ASA.US,D,20210715,000000,21.1146,21.1146,20.8848,21.0147,39668.703329225,0
+ASA.US,D,20210716,000000,21.0147,21.0147,20.655,20.7749,101365.45623158,0
+ASA.US,D,20210719,000000,20.645,20.645,20.1754,20.3452,105600.73431042,0
+ASA.US,D,20210720,000000,20.5251,20.9548,20.2253,20.5051,111444.2571607,0
+ASA.US,D,20210721,000000,20.3952,21.0647,20.3952,21.0147,30953.958170769,0
+ASA.US,D,20210722,000000,21.0747,21.0747,20.7849,20.9548,31308.232376797,0
+ASA.US,D,20210723,000000,20.8948,21.0847,20.7349,20.8748,38878.091400518,0
+ASA.US,D,20210726,000000,20.8149,21.1536,20.8149,21.1047,22163.154143222,0
+ASA.US,D,20210727,000000,21.1536,21.1536,20.9048,21.1146,41840.384196686,0
+ASA.US,D,20210728,000000,21.0647,21.5223,20.9248,21.4624,33365.824940622,0
+ASA.US,D,20210729,000000,21.912,22.3617,21.912,22.0819,44427.386520367,0
+ASA.US,D,20210730,000000,22.0319,22.3117,21.912,22.0719,19523.110766096,0
+ASA.US,D,20210802,000000,21.8621,21.892,21.6223,21.8421,117515.95661825,0
+ASA.US,D,20210803,000000,21.7621,22.1109,21.7621,22.0519,39819.820292814,0
+ASA.US,D,20210804,000000,22.2118,22.5116,21.972,22.0419,30027.240897373,0
+ASA.US,D,20210805,000000,22.1119,22.4916,21.8221,21.962,49412.244769594,0
+ASA.US,D,20210806,000000,21.5323,21.7122,21.2026,21.4224,107041.84972477,0
+ASA.US,D,20210809,000000,21.0647,21.1626,20.8748,21.0447,110029.16188578,0
+ASA.US,D,20210810,000000,20.8449,21.2226,20.4751,20.7749,116861.45003423,0
+ASA.US,D,20210811,000000,20.8848,21.3425,20.8848,21.0147,52822.884583561,0
+ASA.US,D,20210812,000000,21.0347,21.0647,20.7249,20.8449,66567.522847943,0
+ASA.US,D,20210813,000000,21.0747,21.4844,21.0247,21.3525,44157.177380176,0
+ASA.US,D,20210816,000000,21.4124,21.4224,21.0747,21.1826,49098.001547298,0
+ASA.US,D,20210817,000000,21.0547,21.4824,20.7749,20.8548,38963.157240949,0
+ASA.US,D,20210818,000000,20.7649,20.8349,20.2253,20.5151,74253.471724487,0
+ASA.US,D,20210819,000000,20.5351,20.5901,19.9655,20.0155,95261.73198704,0
+ASA.US,D,20210820,000000,19.9655,20.1154,19.8856,19.9256,55729.134002504,0
+ASA.US,D,20210823,000000,20.1154,20.7299,20.1154,20.5551,65294.537565265,0
+ASA.US,D,20210824,000000,20.7549,20.7649,20.4651,20.615,31427.3245534,0
+ASA.US,D,20210825,000000,20.3852,20.4052,20.2053,20.2953,19323.95662203,0
+ASA.US,D,20210826,000000,20.1754,20.4152,20.1654,20.2653,23410.119286474,0
+ASA.US,D,20210827,000000,20.1954,21.0847,20.1454,20.8948,39080.247868365,0
+ASA.US,D,20210830,000000,20.8948,20.9648,20.615,20.615,21433.589464706,0
+ASA.US,D,20210831,000000,20.625,21.0147,20.625,20.9648,32493.149495264,0
+ASA.US,D,20210901,000000,21.0647,21.6123,20.7849,20.7849,89465.245542647,0
+ASA.US,D,20210902,000000,20.8848,20.8948,20.655,20.705,17615.634391267,0
+ASA.US,D,20210903,000000,21.0247,21.4724,20.9348,21.4024,68352.90472239,0
+ASA.US,D,20210907,000000,21.2226,21.2326,20.705,20.7449,47454.729665099,0
+ASA.US,D,20210908,000000,20.5851,20.665,20.4352,20.5151,65308.548409571,0
+ASA.US,D,20210909,000000,20.615,20.705,20.3143,20.5251,36896.557705784,0
+ASA.US,D,20210910,000000,20.4951,20.8069,20.3952,20.4152,22938.754453029,0
+ASA.US,D,20210913,000000,20.4751,20.645,20.4242,20.4751,59268.873739006,0
+ASA.US,D,20210914,000000,20.635,20.7649,20.3652,20.4252,38304.647558558,0
+ASA.US,D,20210915,000000,20.3153,20.5551,20.3153,20.4202,36529.273430043,0
+ASA.US,D,20210916,000000,20.0555,20.2193,19.7457,19.9156,61213.378773788,0
+ASA.US,D,20210917,000000,19.8656,19.8656,19.406,19.6158,85415.110763562,0
+ASA.US,D,20210920,000000,19.386,19.406,19.1662,19.326,81055.736635147,0
+ASA.US,D,20210921,000000,19.416,19.5858,19.1562,19.2561,33910.246319377,0
+ASA.US,D,20210922,000000,19.2761,19.7787,19.2761,19.346,28095.745932304,0
+ASA.US,D,20210923,000000,19.2661,19.5359,19.1472,19.2761,78154.49108917,0
+ASA.US,D,20210924,000000,19.1662,19.2861,19.0572,19.1072,47781.982957109,0
+ASA.US,D,20210927,000000,19.1761,19.348,18.9873,19.0472,67972.610376936,0
+ASA.US,D,20210928,000000,18.9673,18.9853,18.7185,18.7884,100578.84740124,0
+ASA.US,D,20210929,000000,18.7984,18.8284,18.4287,18.4487,84183.157239209,0
+ASA.US,D,20210930,000000,18.4687,19.1861,18.4687,18.8584,49517.326101891,0
+ASA.US,D,20211001,000000,18.8684,19.0323,18.7884,18.8484,57500.505032645,0
+ASA.US,D,20211004,000000,18.9673,19.1562,18.8484,18.9473,59865.335396613,0
+ASA.US,D,20211005,000000,18.8684,19.0952,18.5786,18.9074,72215.894652528,0
+ASA.US,D,20211006,000000,18.8184,19.5259,18.8184,19.4359,85963.53524069,0
+ASA.US,D,20211007,000000,19.4359,19.7957,19.4359,19.6458,56355.61889791,0
+ASA.US,D,20211008,000000,19.9356,20.0954,19.7057,19.8556,36484.238573345,0
+ASA.US,D,20211011,000000,19.9555,20.0305,19.5359,19.6058,34262.518976219,0
+ASA.US,D,20211012,000000,19.7357,20.0854,19.6798,20.0355,38585.865219275,0
+ASA.US,D,20211013,000000,20.0954,20.8149,19.9705,20.7349,69615.882259135,0
+ASA.US,D,20211014,000000,20.9148,21.2326,20.9048,21.0647,55653.075133413,0
+ASA.US,D,20211015,000000,20.7349,21.0137,20.1154,20.9648,60404.752902401,0
+ASA.US,D,20211018,000000,20.7649,20.9348,20.5551,20.5551,28816.30363948,0
+ASA.US,D,20211019,000000,20.7949,21.0347,20.67,20.7349,23301.034855804,0
+ASA.US,D,20211020,000000,20.8648,21.1976,20.7449,21.0547,44367.340044769,0
+ASA.US,D,20211021,000000,21.0547,21.1236,20.8748,20.9847,70775.780012769,0
+ASA.US,D,20211022,000000,21.2226,21.7222,21.1246,21.2326,97553.505805697,0
+ASA.US,D,20211025,000000,21.4924,21.7222,21.4524,21.4524,66437.422150814,0
+ASA.US,D,20211026,000000,21.5123,21.5123,21.1236,21.1436,88006.116185615,0
+ASA.US,D,20211027,000000,21.0247,21.2725,21.0247,21.1336,55677.093723652,0
+ASA.US,D,20211028,000000,21.2775,21.2775,20.9068,20.9448,88273.323002027,0
+ASA.US,D,20211029,000000,20.8149,21.1626,20.4651,20.635,51072.529819879,0
+ASA.US,D,20211101,000000,20.635,20.8748,20.635,20.7749,32865.437643972,0
+ASA.US,D,20211102,000000,20.615,20.7949,20.2453,20.4651,64012.545311248,0
+ASA.US,D,20211103,000000,20.2653,20.7349,20.1354,20.7249,39171.318356355,0
+ASA.US,D,20211104,000000,20.9648,21.1866,20.5751,20.635,48251.346241366,0
+ASA.US,D,20211105,000000,20.8349,21.1626,20.625,21.1626,50588.154916722,0
+ASA.US,D,20211108,000000,21.2725,21.3075,21.1047,21.1436,49549.350888876,0
+ASA.US,D,20211109,000000,21.0447,21.4124,20.635,21.3924,47581.828038449,0
+ASA.US,D,20211110,000000,21.7621,22.0319,21.5463,21.6722,82950.202940264,0
+ASA.US,D,20211111,000000,21.992,22.3587,21.977,22.2318,71822.590237361,0
+ASA.US,D,20211112,000000,22.2618,22.6515,22.0969,22.3617,80831.563126248,0
+ASA.US,D,20211115,000000,22.3217,22.6614,22.2817,22.5216,91790.044922883,0
+ASA.US,D,20211116,000000,22.4016,22.6614,22.2867,22.4416,84202.171956482,0
+ASA.US,D,20211117,000000,22.4716,22.9612,22.4216,22.5815,55252.765296093,0
+ASA.US,D,20211118,000000,22.5715,22.9612,22.2068,22.3417,72416.049571188,0
+ASA.US,D,20211119,000000,22.2418,22.4016,21.912,21.992,44976.811772089,0
+ASA.US,D,20211122,000000,21.7322,21.948,21.5723,21.6522,72947.46088023,0
+ASA.US,D,20211123,000000,21.3924,21.5223,21.0697,21.2925,60712.991477138,0
+ASA.US,D,20211124,000000,21.1826,21.3774,21.0337,21.1626,104933.21765669,0
+ASA.US,D,20211126,000000,21.2026,21.2026,20.4841,20.7339,29609.917891967,0
+ASA.US,D,20211129,000000,20.7239,20.8938,20.4542,20.684,48968.901624762,0
+ASA.US,D,20211130,000000,20.7839,21.4224,20.4971,20.674,62315.231601011,0
+ASA.US,D,20211201,000000,20.8938,21.1696,20.1444,20.1844,92062.25561226,0
+ASA.US,D,20211202,000000,20.0545,20.2093,19.7447,20.0245,78606.841205342,0
+ASA.US,D,20211203,000000,20.3143,20.8239,19.7297,20.1344,77904.297440845,0
+ASA.US,D,20211206,000000,20.2143,20.714,19.9446,20.2943,26738.695583789,0
+ASA.US,D,20211207,000000,20.4741,20.649,20.3542,20.5041,130521.02245819,0
+ASA.US,D,20211208,000000,20.674,20.714,20.4242,20.624,46208.765296441,0
+ASA.US,D,20211209,000000,20.614,20.614,20.0595,20.1544,40219.12935554,0
+ASA.US,D,20211210,000000,20.2743,20.3183,20.0595,20.1644,54855.457782553,0
+ASA.US,D,20211213,000000,20.3442,20.614,20.1444,20.3143,81067.745930267,0
+ASA.US,D,20211214,000000,20.2143,20.2893,19.9246,20.0645,87832.982180975,0
+ASA.US,D,20211215,000000,20.0844,20.0844,19.2851,19.7947,74435.612700467,0
+ASA.US,D,20211216,000000,19.9645,20.704,19.9645,20.644,59528.074358671,0
+ASA.US,D,20211217,000000,20.614,20.7939,20.3942,20.4342,77790.209137209,0
+ASA.US,D,20211220,000000,20.4741,20.669,19.9845,20.4741,57219.287371928,0
+ASA.US,D,20211221,000000,20.5141,20.714,20.2243,20.634,45336.089851083,0
+ASA.US,D,20211222,000000,20.7439,21.0547,20.4641,20.9638,63112.848951871,0
+ASA.US,D,20211223,000000,21.1136,21.6722,20.7739,21.4224,85758.376449064,0
+ASA.US,D,20211227,000000,21.4524,21.4973,21.0287,21.1436,254190.74205064,0
+ASA.US,D,20211228,000000,21.3425,21.5023,21.0037,21.1726,72886.413630039,0
+ASA.US,D,20211229,000000,20.9638,21.2126,20.9638,20.9937,51490.853599878,0
+ASA.US,D,20211230,000000,21.1726,21.3035,20.9837,21.1037,88274.32377662,0
+ASA.US,D,20211231,000000,21.4024,21.4674,20.4542,21.0637,127510.69248154,0
+ASA.US,D,20220103,000000,20.8738,21.3724,20.7739,20.8039,51989.239347342,0
+ASA.US,D,20220104,000000,20.7939,21.3125,20.7939,21.0037,64893.226953352,0
+ASA.US,D,20220105,000000,21.1236,21.2925,20.5041,20.5241,57951.854374223,0
+ASA.US,D,20220106,000000,20.4242,20.4592,19.9745,20.1344,95909.233148906,0
+ASA.US,D,20220107,000000,20.0844,20.4342,20.0595,20.3742,56214.509680254,0
+ASA.US,D,20220110,000000,20.3742,20.7439,20.1044,20.7439,87374.627417243,0
+ASA.US,D,20220111,000000,20.7739,21.3225,20.622,21.3125,52885.933382939,0
+ASA.US,D,20220112,000000,21.4724,21.8721,21.2226,21.8621,82976.22307969,0
+ASA.US,D,20220113,000000,21.902,21.972,21.4924,21.6522,99215.792405169,0
+ASA.US,D,20220114,000000,21.6123,21.6153,21.2625,21.4824,31645.493414739,0
+ASA.US,D,20220118,000000,21.4024,21.5223,21.1526,21.2925,59156.786984556,0
+ASA.US,D,20220119,000000,21.3724,22.6684,21.0937,22.6315,99557.056541484,0
+ASA.US,D,20220120,000000,22.6814,22.7214,22.2118,22.2118,53359.299765569,0
+ASA.US,D,20220121,000000,22.5216,22.5216,21.3225,21.5023,51743.04879739,0
+ASA.US,D,20220124,000000,21.2725,21.4234,20.1544,21.0637,101519.57551895,0
+ASA.US,D,20220125,000000,21.1926,21.4874,20.7739,21.4124,181013.10301395,0
+ASA.US,D,20220126,000000,21.2825,21.5523,20.4841,20.5241,99869.298214594,0
+ASA.US,D,20220127,000000,20.1544,20.5821,19.9545,19.9745,35134.193646983,0
+ASA.US,D,20220128,000000,19.6148,19.7447,19.4749,19.7047,38558.844305256,0
+ASA.US,D,20220131,000000,19.7247,20.2143,19.7247,20.2143,27533.31061087,0
+ASA.US,D,20220201,000000,20.3942,20.5541,20.0145,20.5241,13972.814871655,0
+ASA.US,D,20220202,000000,20.614,20.8269,20.3043,20.5641,32960.511230336,0
+ASA.US,D,20220203,000000,20.5641,20.5641,20.0045,20.2943,98980.610375743,0
+ASA.US,D,20220204,000000,20.1244,20.4442,20.1244,20.3243,13269.270332565,0
+ASA.US,D,20220207,000000,20.3342,21.0737,20.1644,20.9338,60336.700230057,0
+ASA.US,D,20220208,000000,20.9438,20.9438,20.689,20.8738,22734.596435996,0
+ASA.US,D,20220209,000000,21.0637,21.1726,20.699,20.8538,47603.845079501,0
+ASA.US,D,20220210,000000,20.8239,21.0537,20.2843,20.3542,18518.333074423,0
+ASA.US,D,20220211,000000,20.2543,21.5123,20.2543,21.3625,123615.67776442,0
+ASA.US,D,20220214,000000,21.4824,21.922,21.2435,21.7621,111225.08752477,0
+ASA.US,D,20220215,000000,21.4124,21.6272,20.9937,21.2725,96279.519748427,0
+ASA.US,D,20220216,000000,21.2326,21.902,21.2326,21.8221,96498.689384359,0
+ASA.US,D,20220217,000000,22.1718,22.7014,21.992,22.5515,120053.92098686,0
+ASA.US,D,20220218,000000,22.5615,22.5665,21.7422,22.0819,43287.504258598,0
+ASA.US,D,20220222,000000,22.0619,22.2817,21.7152,22.0519,122095.50115719,0
+ASA.US,D,20220223,000000,21.7222,22.4916,21.4824,22.0719,279251.13864147,0
+ASA.US,D,20220224,000000,22.7913,22.8013,21.7721,21.8621,125742.32377518,0
+ASA.US,D,20220225,000000,21.7222,22.0519,21.4824,21.7022,48358.429122849,0
+ASA.US,D,20220228,000000,22.0219,22.2018,21.7122,21.962,47004.381098114,0
+ASA.US,D,20220301,000000,22.1518,22.7014,21.967,22.5615,173273.11230937,0
+ASA.US,D,20220302,000000,22.4716,22.7514,22.2218,22.6415,51329.728890357,0
+ASA.US,D,20220303,000000,22.7114,22.8853,22.4816,22.7614,59727.228502737,0
+ASA.US,D,20220304,000000,22.9812,23.22,22.7873,23.1111,137514.43531617,0
+ASA.US,D,20220307,000000,23.26,23.5298,23.1311,23.27,125932.47094791,0
+ASA.US,D,20220308,000000,23.4698,23.7596,22.7114,23.21,249961.46861935,0
+ASA.US,D,20220309,000000,22.5016,23.0811,22.0319,22.7614,100309.63903565,0
+ASA.US,D,20220310,000000,22.7614,23.28,22.7614,23.0711,129486.22152871,0
+ASA.US,D,20220311,000000,22.7114,22.9712,22.5016,22.8513,61379.507356276,0
+ASA.US,D,20220314,000000,22.4616,22.5216,21.5123,21.6922,83356.517425144,0
+ASA.US,D,20220315,000000,21.4324,21.7821,21.2236,21.4724,78790.983730509,0
+ASA.US,D,20220316,000000,21.4224,21.8221,21.0137,21.8221,110916.84895003,0
+ASA.US,D,20220317,000000,21.972,22.8313,21.972,22.6015,48406.466303328,0
+ASA.US,D,20220318,000000,22.4516,22.7714,22.3517,22.4416,34269.524398372,0
+ASA.US,D,20220321,000000,22.5315,23.1401,22.4276,22.9412,44381.350889075,0
+ASA.US,D,20220322,000000,22.9812,23.0611,22.3927,22.7614,42167.637488696,0
+ASA.US,D,20220323,000000,22.7514,23.3199,22.6115,23.0811,35597.552283681,0
+ASA.US,D,20220324,000000,23.28,23.3199,22.8913,22.9312,43111.367930177,0
+ASA.US,D,20220325,000000,22.7414,23.0412,22.5665,22.9612,41330.989928697,0
+ASA.US,D,20220328,000000,22.5216,22.5715,22.2817,22.2917,25322.59953427,0
+ASA.US,D,20220329,000000,21.912,22.4016,21.8721,22.4016,32204.926412394,0
+ASA.US,D,20220330,000000,22.5216,22.7064,22.3417,22.4416,82612.941902322,0
+ASA.US,D,20220331,000000,22.7414,22.7414,22.3317,22.3817,57914.825714271,0
+ASA.US,D,20220401,000000,22.2418,22.9312,22.0649,22.8213,30698.760649478,0
+ASA.US,D,20220404,000000,22.5515,23.1261,22.5515,22.6914,36728.42757411,0
+ASA.US,D,20220405,000000,22.7614,23.0322,22.1718,22.1918,35061.137101672,0
+ASA.US,D,20220406,000000,22.2717,22.3517,22.0219,22.2418,46473.970563665,0
+ASA.US,D,20220407,000000,22.1918,22.3617,22.0919,22.1918,38209.573972194,0
+ASA.US,D,20220408,000000,22.1918,22.5815,22.1618,22.3917,26276.337721685,0
+ASA.US,D,20220411,000000,22.5216,22.6415,22.3017,22.4116,56040.37490102,0
+ASA.US,D,20220412,000000,22.5415,22.8133,22.4756,22.5216,64287.758324405,0
+ASA.US,D,20220413,000000,22.4716,22.8713,22.2618,22.8213,182803.48876136,0
+ASA.US,D,20220414,000000,22.8613,22.9412,22.5615,22.8513,141301.36637721,0
+ASA.US,D,20220418,000000,22.9612,23.22,22.8833,22.9412,104859.16033679,0
+ASA.US,D,20220419,000000,22.7814,22.8213,22.5715,22.6415,64075.594110626,0
+ASA.US,D,20220420,000000,22.5315,22.7814,22.4216,22.6814,44033.081330607,0
+ASA.US,D,20220421,000000,22.4716,22.4716,21.892,22.0219,100676.92331139,0
+ASA.US,D,20220422,000000,21.6422,21.8271,21.2425,21.3824,117060.6041783,0
+ASA.US,D,20220425,000000,20.7539,20.7739,20.2843,20.654,85801.409756576,0
+ASA.US,D,20220426,000000,20.644,20.7439,20.4042,20.5241,55456.923313126,0
+ASA.US,D,20220427,000000,20.4542,20.674,20.3542,20.4042,38928.130130183,0
+ASA.US,D,20220428,000000,20.4741,20.7739,20.3592,20.7239,65371.597208949,0
+ASA.US,D,20220429,000000,21.0337,21.2226,20.5341,20.5341,45421.155691514,0
+ASA.US,D,20220502,000000,20.2843,20.4342,20.0045,20.1444,84934.738958778,0
+ASA.US,D,20220503,000000,20.1244,20.5841,20.1244,20.2343,34201.471726027,0
+ASA.US,D,20220504,000000,19.9945,20.7739,19.9745,20.694,43300.514328311,0
+ASA.US,D,20220505,000000,20.8339,21.0237,20.0345,20.1544,40317.205265684,0
+ASA.US,D,20220506,000000,20.0445,20.2143,19.8547,19.9545,54588.250966142,0
+ASA.US,D,20220509,000000,19.6848,19.7547,18.9803,18.9953,77348.867541564,0
+ASA.US,D,20220510,000000,19.0353,19.1951,18.096,18.2758,81027.714946534,0
+ASA.US,D,20220511,000000,18.3558,18.9553,18.1459,18.3058,53822.658402267,0
+ASA.US,D,20220512,000000,18.086,18.106,17.4366,17.6263,112162.81331869,0
+ASA.US,D,20220513,000000,17.5864,18.3358,17.3965,17.9061,108771.188222,0
+ASA.US,D,20220516,000000,18.056,18.2259,17.9361,18.1559,31977.750579715,0
+ASA.US,D,20220517,000000,18.2958,18.5456,18.1061,18.2758,46005.608054001,0
+ASA.US,D,20220518,000000,18.2659,18.3358,17.8861,17.8861,46260.805575293,0
+ASA.US,D,20220519,000000,18.106,18.8721,18.106,18.7954,43065.332298886,0
+ASA.US,D,20220520,000000,18.7355,18.7654,18.1959,18.4657,34680.842756218,0
+ASA.US,D,20220523,000000,18.7954,18.9653,18.5598,18.6356,19156.827264949,0
+ASA.US,D,20220524,000000,18.4574,18.9753,18.4574,18.8654,29628.93260924,0
+ASA.US,D,20220525,000000,18.6056,18.6855,18.3958,18.5356,16376.675444761,0
+ASA.US,D,20220526,000000,18.4357,18.7655,18.4273,18.6056,14595.296668687,0
+ASA.US,D,20220527,000000,18.7954,18.8166,18.4857,18.7655,74209.437642382,0
+ASA.US,D,20220531,000000,18.5356,18.8954,18.2059,18.2758,46652.108441273,0
+ASA.US,D,20220601,000000,18.2459,18.5556,18.1959,18.4357,41210.896977501,0
+ASA.US,D,20220602,000000,18.5356,19.2522,18.3558,18.9953,70149.295117364,0
+ASA.US,D,20220603,000000,18.9453,19.0153,18.5756,18.7555,71813.583266021,0
+ASA.US,D,20220606,000000,18.8154,18.9153,18.4407,18.4957,68466.993026026,0
+ASA.US,D,20220607,000000,18.3958,18.6755,18.3458,18.4857,50964.446163803,0
+ASA.US,D,20220608,000000,18.3058,18.4357,18.2359,18.2858,57824.756000874,0
+ASA.US,D,20220609,000000,18.1859,18.1859,17.7562,17.9461,50964.446163803,0
+ASA.US,D,20220610,000000,17.7862,18.5856,17.6164,18.5157,51065.524397726,0
+ASA.US,D,20220613,000000,17.8162,18.1966,17.1667,17.2466,62334.246318284,0
+ASA.US,D,20220614,000000,17.2866,17.3616,16.4573,16.5572,40543.38032377,0
+ASA.US,D,20220615,000000,16.817,16.9369,16.3274,16.8669,74221.446937501,0
+ASA.US,D,20220616,000000,16.6971,17.3087,16.5202,16.9868,65470.673893686,0
+ASA.US,D,20220617,000000,16.8569,17.0118,16.5388,16.5672,27908.601083357,0
+ASA.US,D,20220621,000000,16.5672,16.837,16.3573,16.3773,37744.21378631,0
+ASA.US,D,20220622,000000,16.4073,16.4822,15.9476,15.9576,47378.670796009,0
+ASA.US,D,20220623,000000,16.0576,16.0576,15.1083,15.2582,69318.652204925,0
+ASA.US,D,20220624,000000,15.2382,15.81,15.2382,15.6878,33948.275753923,0
+ASA.US,D,20220627,000000,15.6878,15.6878,15.2282,15.5579,40143.07048645,0
+ASA.US,D,20220628,000000,15.5579,15.6279,15.2282,15.2582,20497.865219971,0
+ASA.US,D,20220629,000000,15.2582,15.4181,14.9984,15.0783,49423.253290121,0
+ASA.US,D,20220630,000000,15.0284,15.1082,14.5687,14.6586,42601.973662188,0
+ASA.US,D,20220701,000000,14.5687,15.1982,14.5687,14.9184,23980.560804655,0
+ASA.US,D,20220705,000000,14.5887,14.5887,14.0491,14.189,63497.146395698,0
+ASA.US,D,20220706,000000,14.249,14.3064,13.9092,14.0591,69661.917890426,0
+ASA.US,D,20220707,000000,14.1091,14.3847,14.0591,14.159,45374.119285629,0
+ASA.US,D,20220708,000000,13.9792,14.2989,13.9092,14.0091,87645.837332027,0
+ASA.US,D,20220711,000000,13.9892,14.159,13.8694,13.9392,38161.536791716,0
+ASA.US,D,20220712,000000,13.8892,14.0791,13.6569,13.7194,64813.164985888,0
+ASA.US,D,20220713,000000,13.6195,14.1191,13.5295,13.8593,66055.126256173,0
+ASA.US,D,20220714,000000,13.5895,13.6414,13.1599,13.2298,146717.55847615,0
+ASA.US,D,20220715,000000,13.4296,13.4296,13.0299,13.2797,71630.441515447,0
+ASA.US,D,20220718,000000,13.4796,13.7743,13.3497,13.3497,72577.174280709,0
+ASA.US,D,20220719,000000,13.4696,13.7093,13.4196,13.5895,41686.264909318,0
+ASA.US,D,20220720,000000,13.7194,13.7194,13.3996,13.3996,86655.07048466,0
+ASA.US,D,20220721,000000,13.3796,13.8871,13.3084,13.7893,58028.914017907,0
+ASA.US,D,20220722,000000,13.8892,14.3489,13.7493,13.7993,56606.813320828,0
+ASA.US,D,20220725,000000,13.6894,13.7643,13.4815,13.5695,78465.731987687,0
+ASA.US,D,20220726,000000,13.5195,13.7894,13.5195,13.6894,60115.529044938,0
+ASA.US,D,20220727,000000,13.7294,14.2391,13.5695,14.189,66388.384195742,0
+ASA.US,D,20220728,000000,14.5987,14.9784,14.4589,14.7686,68556.06196483,0
+ASA.US,D,20220729,000000,14.9484,15.2233,14.7985,15.1183,27575.343143788,0
+ASA.US,D,20220801,000000,14.9684,15.2006,14.9164,14.9784,49867.597209546,0
+ASA.US,D,20220802,000000,15.1483,15.478,14.8385,14.9085,36112.951199231,0
+ASA.US,D,20220803,000000,14.9085,14.9284,14.5843,14.7086,48969.902399356,0
+ASA.US,D,20220804,000000,14.7486,15.1565,14.5088,15.0483,152233.82803442,0
+ASA.US,D,20220805,000000,14.7286,14.9734,14.5088,14.8885,31755.578620002,0
+ASA.US,D,20220808,000000,15.0483,15.6179,15.0483,15.478,76159.947324723,0
+ASA.US,D,20220809,000000,15.6978,15.6978,15.2682,15.488,26436.461656613,0
+ASA.US,D,20220810,000000,15.528,15.8877,15.458,15.5579,48856.814870313,0
+ASA.US,D,20220811,000000,15.8078,15.8078,15.3381,15.428,99421.951971389,0
+ASA.US,D,20220812,000000,15.498,15.9177,15.498,15.9177,39343.451586403,0
+ASA.US,D,20220815,000000,15.6579,15.6579,15.3576,15.518,33275.755227225,0
+ASA.US,D,20220816,000000,15.438,15.6679,15.3881,15.5779,44458.410532759,0
+ASA.US,D,20220817,000000,15.498,15.498,14.9984,15.0783,45969.580168642,0
+ASA.US,D,20220818,000000,15.0783,15.1583,14.9085,14.9384,38767.005420662,0
+ASA.US,D,20220819,000000,14.7885,14.8585,14.6786,14.6886,49111.011617011,0
+ASA.US,D,20220822,000000,14.5188,14.6287,14.4283,14.5987,18910.636714997,0
+ASA.US,D,20220823,000000,14.5188,15.0084,14.5188,14.7686,56875.020911832,0
+ASA.US,D,20220824,000000,14.7786,14.8385,14.5687,14.6986,68796.247867222,0
+ASA.US,D,20220825,000000,14.8585,14.9384,14.7086,14.8885,85448.136325141,0
+ASA.US,D,20220826,000000,14.7885,14.9035,14.3289,14.3589,29415.767620867,0
+ASA.US,D,20220829,000000,14.3889,14.5707,14.259,14.3289,77688.130128692,0
+ASA.US,D,20220830,000000,14.2689,14.2689,13.9049,14.0291,76846.478695727,0
+ASA.US,D,20220831,000000,14.0291,14.1389,13.8992,13.9792,18562.367156528,0
+ASA.US,D,20220901,000000,13.7793,13.8343,13.4896,13.5195,85619.268780595,0
+ASA.US,D,20220902,000000,13.6195,14.139,13.6195,13.9292,64192.684738042,0
+ASA.US,D,20220906,000000,13.9892,14.0802,13.4646,13.4896,54519.197519204,0
+ASA.US,D,20220907,000000,13.4796,13.8892,13.3197,13.7394,66874.760648086,0
+ASA.US,D,20220908,000000,13.7793,13.8093,13.5295,13.5895,30938.94655187,0
+ASA.US,D,20220909,000000,13.8992,14.1291,13.8792,14.1191,61484.588688572,0
+ASA.US,D,20220912,000000,14.2889,14.5487,14.2889,14.3988,56598.807124082,0
+ASA.US,D,20220913,000000,14.179,14.239,13.8293,13.8293,89813.515101115,0
+ASA.US,D,20220914,000000,13.8093,14.2273,13.8093,13.8493,29977.202167708,0
+ASA.US,D,20220915,000000,13.7593,13.9392,13.3796,13.4396,63774.360958043,0
+ASA.US,D,20220916,000000,13.3097,13.6494,13.1799,13.5495,28008.678542687,0
+ASA.US,D,20220919,000000,13.3197,13.5795,13.2997,13.4596,68493.013165452,0
+ASA.US,D,20220920,000000,13.3896,13.3896,13.0871,13.0999,56207.504258101,0
+ASA.US,D,20220921,000000,13.1398,13.5295,13.0899,13.2397,33205.701005694,0
+ASA.US,D,20220922,000000,13.3197,13.3264,12.9899,12.9899,63630.249416607,0
+ASA.US,D,20220923,000000,12.7601,12.8451,12.2805,12.4104,105205.42834607,0
+ASA.US,D,20220926,000000,12.4603,12.7052,11.9208,12.0007,89919.597208005,0
+ASA.US,D,20220927,000000,12.2305,12.3404,12.0107,12.0207,27815.52904618,0
+ASA.US,D,20220928,000000,12.2405,12.5803,12.1506,12.2905,118172.46475146,0
+ASA.US,D,20220929,000000,12.2405,12.3154,11.9908,12.2005,28988.436869528,0
+ASA.US,D,20220930,000000,12.2105,12.7451,12.1906,12.5203,48548.576295576,0
+ASA.US,D,20221003,000000,12.7701,13.1698,12.5902,13.0099,40029.982957407,0
+ASA.US,D,20221004,000000,13.1898,13.5395,13.1698,13.3097,35284.309835978,0
+ASA.US,D,20221005,000000,13.1098,13.2198,12.91,13.2098,17114.246320023,0
+ASA.US,D,20221006,000000,13.1598,13.5195,13.1598,13.5195,54778.398138869,0
+ASA.US,D,20221007,000000,13.2098,13.4096,13.066,13.1298,98919.563125552,0
+ASA.US,D,20221010,000000,13.0199,13.4196,12.98,13.1798,77128.697131038,0
+ASA.US,D,20221011,000000,13.1498,13.3696,12.88,12.9799,65583.761422729,0
+ASA.US,D,20221012,000000,12.97,13.0999,12.7501,12.93,52915.956620738,0
+ASA.US,D,20221013,000000,12.6902,13.0899,12.4903,13.0099,102358.22462813,0
+ASA.US,D,20221014,000000,12.8301,12.88,12.5902,12.6102,81208.855147922,0
+ASA.US,D,20221017,000000,12.8301,13.1297,12.5003,12.6302,99565.06273823,0
+ASA.US,D,20221018,000000,12.8201,12.8201,12.3205,12.4803,78949.10611625,0
+ASA.US,D,20221019,000000,12.3804,12.8301,12.2106,12.2605,87403.649880449,0
+ASA.US,D,20221020,000000,12.3404,12.925,12.3404,12.3704,48619.631291701,0
+ASA.US,D,20221021,000000,12.4304,12.85,12.4094,12.7801,56891.033305325,0
+ASA.US,D,20221024,000000,12.7002,12.7801,12.5303,12.6002,58978.649106949,0
+ASA.US,D,20221025,000000,12.5803,12.997,12.5803,12.7701,42405.821841901,0
+ASA.US,D,20221026,000000,12.94,13.0199,12.7017,12.7901,126649.02555671,0
+ASA.US,D,20221027,000000,12.8101,12.8201,12.5803,12.5803,43651.786210559,0
+ASA.US,D,20221028,000000,12.3904,12.5703,12.3025,12.3804,66955.823390143,0
+ASA.US,D,20221031,000000,12.1206,12.3804,12.1206,12.1706,44566.494188836,0
+ASA.US,D,20221101,000000,12.3704,12.7251,12.1706,12.2905,77820.232375008,0
+ASA.US,D,20221102,000000,12.3604,12.5303,12.0906,12.2505,271653.25792913,0
+ASA.US,D,20221103,000000,12.1506,12.2305,12.0707,12.1206,41051.773817166,0
+ASA.US,D,20221104,000000,12.5303,12.9899,12.5274,12.9899,101424.50193258,0
+ASA.US,D,20221107,000000,13.1098,13.1839,12.7961,12.94,45912.536016824,0
+ASA.US,D,20221108,000000,13.0099,13.6594,12.94,13.4396,70789.790857076,0
+ASA.US,D,20221109,000000,13.4296,13.4496,12.91,12.91,26057.168085752,0
+ASA.US,D,20221110,000000,13.44,14.0999,13.44,14.05,59438,0
+ASA.US,D,20221111,000000,14.08,14.1,13.675,13.94,73147,0
+ASA.US,D,20221114,000000,13.94,14.1421,13.89,13.9,54832,0
+ASA.US,D,20221115,000000,14.13,14.13,13.7,13.79,99156,0
+ASA.US,D,20221116,000000,13.59,13.76,13.47,13.51,55628,0
+ASA.US,D,20221117,000000,13.25,13.382,13.155,13.17,98715,0
+ASA.US,D,20221118,000000,13.2,13.4042,13.11,13.2,69833,0
+ASA.US,D,20221121,000000,13.22,13.2642,13.05,13.23,53054,0
+ASA.US,D,20221122,000000,13.38,13.6061,13.22,13.59,151768,0
+ASA.US,D,20221123,000000,13.51,13.8466,13.42,13.75,91828,0
+ASA.US,D,20221125,000000,13.81,13.9281,13.63,13.77,46726,0
+ASA.US,D,20221128,000000,13.67,13.71,13.33,13.33,76396,0
+ASA.US,D,20221129,000000,13.48,13.9,13.48,13.86,35185,0
+ASA.US,D,20221130,000000,13.86,14.3699,13.79,14.26,96439,0
+ASA.US,D,20221201,000000,14.65,14.9799,14.5301,14.73,113653,0
+ASA.US,D,20221202,000000,14.52,14.8,14.1854,14.65,58021,0
+ASA.US,D,20221205,000000,14.56,14.6865,14.18,14.18,51825,0
+ASA.US,D,20221206,000000,14.25,14.4682,14.17,14.2,49462,0
+ASA.US,D,20221207,000000,14.2,14.66,14.2,14.54,36421,0
+ASA.US,D,20221208,000000,14.65,14.65,14.2001,14.27,40399,0
+ASA.US,D,20221209,000000,14.38,14.51,14.14,14.14,51157,0
+ASA.US,D,20221212,000000,14.13,14.38,13.99,14.15,36692,0
+ASA.US,D,20221213,000000,14.51,14.7916,14.44,14.6,79808,0
+ASA.US,D,20221214,000000,14.66,14.77,14.3581,14.62,32037,0
+ASA.US,D,20221215,000000,14.33,14.33,14.0516,14.1,42268,0
+ASA.US,D,20221216,000000,14.03,14.39,14.03,14.25,57099,0
+ASA.US,D,20221219,000000,14.3,14.3,13.95,13.99,60401,0
+ASA.US,D,20221220,000000,14.14,14.57,14.14,14.54,106024,0
+ASA.US,D,20221221,000000,14.5,14.73,14.395,14.42,92819,0
+ASA.US,D,20221222,000000,14.32,14.4829,14,14.3,21321,0
+ASA.US,D,20221223,000000,14.34,14.5599,14.2,14.54,40238,0
+ASA.US,D,20221227,000000,14.61,14.8797,14.4889,14.57,90711,0
+ASA.US,D,20221228,000000,14.57,14.57,14.2201,14.25,24130,0
+ASA.US,D,20221229,000000,14.36,14.615,14.32,14.4,35282,0
+ASA.US,D,20221230,000000,14.35,14.5499,14.27,14.31,68535,0
+ASA.US,D,20230103,000000,14.64,14.8999,14.61,14.72,37317,0
+ASA.US,D,20230104,000000,14.87,15.3699,14.87,15.27,90754,0
+ASA.US,D,20230105,000000,15.12,15.17,14.93,15.15,41062,0
+ASA.US,D,20230106,000000,15.32,15.7496,15.3,15.64,58952,0
+ASA.US,D,20230109,000000,15.8,15.8452,15.57,15.58,37187,0
+ASA.US,D,20230110,000000,15.61,15.75,15.5478,15.7,43427,0
+ASA.US,D,20230111,000000,15.77,15.88,15.68,15.8337,47660,0
+ASA.US,D,20230112,000000,16,16.21,15.95,16.17,72577,0
+ASA.US,D,20230113,000000,16.05,16.4899,16.05,16.37,84350,0
+ASA.US,D,20230117,000000,16.36,16.37,16.0101,16.19,63195,0
+ASA.US,D,20230118,000000,16.34,16.5,16.23,16.24,127076,0
+ASA.US,D,20230119,000000,16.3,16.45,16.18,16.38,105732,0
+ASA.US,D,20230120,000000,16.36,16.6,16.23,16.55,42946,0
+ASA.US,D,20230123,000000,16.48,16.56,16.32,16.54,55568,0
+ASA.US,D,20230124,000000,16.465,16.65,16.29,16.63,104786,0
+ASA.US,D,20230125,000000,16.49,16.74,16.3401,16.7,59414,0
+ASA.US,D,20230126,000000,16.73,16.73,16.39,16.52,92841,0
+ASA.US,D,20230127,000000,16.4,16.4667,16.03,16.43,50329,0
+ASA.US,D,20230130,000000,16.29,16.41,16.21,16.24,48030,0
+ASA.US,D,20230131,000000,16.25,16.38,16.11,16.34,43635,0
+ASA.US,D,20230201,000000,16.22,16.8521,16.22,16.76,134566,0
+ASA.US,D,20230202,000000,16.89,16.89,16.39,16.48,119995,0
+ASA.US,D,20230203,000000,16,16.12,15.55,15.59,55067,0
+ASA.US,D,20230206,000000,15.5,15.69,15.5,15.55,53143,0
+ASA.US,D,20230207,000000,15.51,15.8891,15.5,15.75,40221,0
+ASA.US,D,20230208,000000,15.75,15.77,15.5101,15.65,19221,0
+ASA.US,D,20230209,000000,15.87,15.87,15.26,15.29,29631,0
+ASA.US,D,20230210,000000,15.25,15.25,14.87,15.06,62734,0
+ASA.US,D,20230213,000000,14.93,15.2,14.93,15.17,20686,0
+ASA.US,D,20230214,000000,15.08,15.34,14.8801,15.3,34456,0
+ASA.US,D,20230215,000000,15.05,15.05,14.7403,14.79,48136,0
+ASA.US,D,20230216,000000,14.61,14.95,14.61,14.8,40768,0
+ASA.US,D,20230217,000000,14.75,14.79,14.55,14.71,30117,0
+ASA.US,D,20230221,000000,14.65,14.76,14.48,14.57,41294,0
+ASA.US,D,20230222,000000,14.61,14.81,14.3101,14.38,35313,0
+ASA.US,D,20230223,000000,14.43,14.45,14.12,14.19,44017,0
+ASA.US,D,20230224,000000,14.03,14.04,13.885,14,67126,0
+ASA.US,D,20230227,000000,14.07,14.2578,13.995,14.16,56334,0
+ASA.US,D,20230228,000000,14.17,14.41,14.0906,14.41,75138,0
+ASA.US,D,20230301,000000,14.55,14.87,14.41,14.82,66815,0
+ASA.US,D,20230302,000000,14.82,14.8299,14.6,14.75,40123,0
+ASA.US,D,20230303,000000,14.83,14.91,14.684,14.86,20487,0
+ASA.US,D,20230306,000000,14.75,14.8618,14.57,14.57,15543,0
+ASA.US,D,20230307,000000,14.45,14.45,14.04,14.12,16648,0
+ASA.US,D,20230308,000000,14.12,14.3,14.03,14.1,63712,0
+ASA.US,D,20230309,000000,14.15,14.31,14.048,14.09,32393,0
+ASA.US,D,20230310,000000,14.33,14.61,14.1957,14.3,68587,0
+ASA.US,D,20230313,000000,14.72,15.07,14.72,14.98,38504,0
+ASA.US,D,20230314,000000,15.06,15.08,14.96,15.03,43856,0
+ASA.US,D,20230315,000000,15.06,15.1552,14.82,14.92,49038,0
+ASA.US,D,20230316,000000,14.98,14.98,14.4201,14.63,23021,0
+ASA.US,D,20230317,000000,14.73,15.53,14.7,15.4,56267,0
+ASA.US,D,20230320,000000,15.5,15.69,15.415,15.65,43275,0
+ASA.US,D,20230321,000000,15.53,15.6465,15.07,15.11,47283,0
+ASA.US,D,20230322,000000,15,15.6,15,15.34,34293,0
+ASA.US,D,20230323,000000,15.49,15.97,15.35,15.83,38694,0
+ASA.US,D,20230324,000000,15.81,15.9,15.645,15.67,33533,0
+ASA.US,D,20230327,000000,15.5,15.7722,15.4249,15.46,42002,0
+ASA.US,D,20230328,000000,15.55,15.825,15.41,15.79,39860,0
+ASA.US,D,20230329,000000,15.78,15.8799,15.6,15.79,23193,0
+ASA.US,D,20230330,000000,15.85,16.091,15.76,16.091,49097,0
+ASA.US,D,20230331,000000,16.22,16.2739,15.96,16.03,56884,0
+ASA.US,D,20230403,000000,15.93,16.46,15.93,16.35,63873,0
+ASA.US,D,20230404,000000,16.37,16.98,16.34,16.9,120113,0
+ASA.US,D,20230405,000000,17,17,16.25,16.58,50492,0
+ASA.US,D,20230406,000000,16.63,16.7,16.52,16.58,21320,0
+ASA.US,D,20230410,000000,16.43,16.53,16.18,16.38,23869,0
+ASA.US,D,20230411,000000,16.4,16.84,16.4,16.79,59930,0
+ASA.US,D,20230412,000000,16.95,16.99,16.895,16.98,42426,0
+ASA.US,D,20230413,000000,17.06,17.69,17.06,17.53,67277,0
+ASA.US,D,20230414,000000,17.41,17.41,17.0296,17.26,33605,0
+ASA.US,D,20230417,000000,17.25,17.25,16.9,17.08,21092,0
+ASA.US,D,20230418,000000,17.07,17.29,17.06,17.14,65379,0
+ASA.US,D,20230419,000000,17,17.025,16.8,16.95,49751,0
+ASA.US,D,20230420,000000,16.92,17.13,16.875,16.95,80689,0
+ASA.US,D,20230421,000000,16.97,17.01,16.5131,16.67,19410,0
+ASA.US,D,20230424,000000,16.68,16.9091,16.58,16.73,25357,0
+ASA.US,D,20230425,000000,16.72,16.83,16.4,16.595,32688,0
+ASA.US,D,20230426,000000,16.61,16.74,16.49,16.53,32071,0
+ASA.US,D,20230427,000000,16.53,16.75,16.525,16.73,16479,0
+ASA.US,D,20230428,000000,16.74,16.805,16.61,16.67,25479,0
+ASA.US,D,20230501,000000,16.7,17,16.6,16.66,34983,0
+ASA.US,D,20230502,000000,16.75,17.065,16.75,17.04,44098,0
+ASA.US,D,20230503,000000,17.08,17.2,17.04,17.13,14423,0
+ASA.US,D,20230504,000000,17.13,17.75,17.13,17.66,29001,0
+ASA.US,D,20230505,000000,17.34,17.64,17.21,17.53,57196,0
+ASA.US,D,20230508,000000,17.5,17.5,17.415,17.47,33989,0
+ASA.US,D,20230509,000000,17.35,17.5,17.34,17.47,15647,0
+ASA.US,D,20230510,000000,17.37,17.49,17.21,17.28,35887,0
+ASA.US,D,20230511,000000,17,17.125,16.46,16.71,48886,0
+ASA.US,D,20230512,000000,16.5457,16.8,16.5457,16.62,20345,0
+ASA.US,D,20230515,000000,16.74,16.91,16.74,16.83,17689,0
+ASA.US,D,20230516,000000,16.76,16.76,16.345,16.41,27735,0
+ASA.US,D,20230517,000000,16.31,16.32,16.12,16.21,19638,0
+ASA.US,D,20230518,000000,16.04,16.06,15.75,15.87,37502,0
+ASA.US,D,20230519,000000,15.84,16.19,15.84,16.06,33559,0
+ASA.US,D,20230522,000000,16,16.2499,15.8463,16.07,25765,0
+ASA.US,D,20230523,000000,15.96,16.07,15.91,15.91,16686,0
+ASA.US,D,20230524,000000,15.91,15.93,15.59,15.62,13317,0
+ASA.US,D,20230525,000000,15.32,15.52,15.26,15.28,28423,0
+ASA.US,D,20230526,000000,15.35,15.63,15.17,15.29,12423,0
+ASA.US,D,20230530,000000,15.31,15.36,15.19,15.19,9992,0
+ASA.US,D,20230531,000000,15.23,15.73,15.21,15.73,11978,0
+ASA.US,D,20230601,000000,15.74,16.09,15.565,15.96,40181,0
+ASA.US,D,20230602,000000,15.95,16.16,15.545,15.8,71560,0
+ASA.US,D,20230605,000000,15.78,15.87,15.66,15.75,44671,0
+ASA.US,D,20230606,000000,15.74,15.85,15.5903,15.84,23197,0
+ASA.US,D,20230607,000000,15.74,16.2,15.55,15.57,52914,0
+ASA.US,D,20230608,000000,15.67,15.9699,15.67,15.82,33590,0
+ASA.US,D,20230609,000000,15.72,15.97,15.46,15.46,20260,0
+ASA.US,D,20230612,000000,15.52,15.5232,15.21,15.5,24646,0
+ASA.US,D,20230613,000000,15.57,15.6692,15.33,15.34,13304,0
+ASA.US,D,20230614,000000,15.37,15.5,14.8,15.17,26658,0
+ASA.US,D,20230615,000000,15.1,15.17,15.01,15.16,33007,0
+ASA.US,D,20230616,000000,15.1,15.366,15.1,15.2,8882,0
+ASA.US,D,20230620,000000,15.12,15.12,14.82,14.91,17302,0
+ASA.US,D,20230621,000000,14.96,14.96,14.5207,14.84,136632,0
+ASA.US,D,20230622,000000,14.66,14.79,14.65,14.736,38147,0
+ASA.US,D,20230623,000000,14.75,14.97,14.7,14.73,43190,0
+ASA.US,D,20230626,000000,14.78,14.98,14.76,14.92,15104,0
+ASA.US,D,20230627,000000,14.95,15.02,14.59,14.59,35016,0
+ASA.US,D,20230628,000000,14.4,14.6,14.4,14.52,18207,0
+ASA.US,D,20230629,000000,14.35,14.85,14.15,14.65,25822,0
+ASA.US,D,20230630,000000,14.76,14.94,14.7393,14.87,14884,0
+ASA.US,D,20230703,000000,14.96,15.363,14.96,15.07,16415,0
+ASA.US,D,20230705,000000,15.15,15.15,14.87,14.89,43610,0
+ASA.US,D,20230706,000000,14.94,14.9951,14.53,14.58,21775,0
+ASA.US,D,20230707,000000,14.57,14.91,14.57,14.85,27313,0
+ASA.US,D,20230710,000000,14.86,15.135,14.6739,15.09,30936,0
+ASA.US,D,20230711,000000,15.22,15.3199,15.12,15.16,28270,0
+ASA.US,D,20230712,000000,15.34,15.82,15.34,15.64,56241,0
+ASA.US,D,20230713,000000,15.54,15.89,15.44,15.8,49265,0
+ASA.US,D,20230714,000000,15.87,15.88,15.64,15.65,19779,0
+ASA.US,D,20230717,000000,15.64,15.72,15.53,15.7,62846,0
+ASA.US,D,20230718,000000,15.74,16.12,15.7116,16.02,34803,0
+ASA.US,D,20230719,000000,15.98,16.01,15.87,15.91,13294,0
+ASA.US,D,20230720,000000,15.93,15.97,15.56,15.61,20942,0
+ASA.US,D,20230721,000000,15.6,15.73,15.51,15.62,17828,0
+ASA.US,D,20230724,000000,15.49,15.5899,14.81,15.5,47761,0
+ASA.US,D,20230725,000000,15.51,15.79,15.51,15.79,24502,0
+ASA.US,D,20230726,000000,15.82,15.82,15.6101,15.6929,30960,0
+ASA.US,D,20230727,000000,15.63,15.64,15.06,15.15,25035,0
+ASA.US,D,20230728,000000,15.25,15.395,15.24,15.33,39929,0
+ASA.US,D,20230731,000000,15.3,15.6706,15.3,15.49,123176,0
+ASA.US,D,20230801,000000,15.3,15.32,15.04,15.05,24933,0
+ASA.US,D,20230802,000000,14.92,15.1,14.7098,14.74,18432,0
+ASA.US,D,20230803,000000,14.68,15.01,14.68,14.74,27555,0
+ASA.US,D,20230804,000000,14.96,15.21,14.87,15,29425,0
+ASA.US,D,20230807,000000,14.86,14.965,14.85,14.89,25815,0
+ASA.US,D,20230808,000000,14.8,14.935,14.7,14.81,15897,0
+ASA.US,D,20230809,000000,14.73,14.985,14.73,14.96,25616,0
+ASA.US,D,20230810,000000,14.91,15.4299,14.71,14.71,39930,0
+ASA.US,D,20230811,000000,14.75,15.0986,14.75,14.98,16914,0
+ASA.US,D,20230814,000000,14.97,15.0899,14.6,14.79,9389,0
+ASA.US,D,20230815,000000,14.62,14.71,14.51,14.52,21641,0
+ASA.US,D,20230816,000000,14.51,14.51,14.35,14.41,19047,0
+ASA.US,D,20230817,000000,14.41,14.606,14.2232,14.3,28155,0
+ASA.US,D,20230818,000000,14.2,14.47,14.07,14.12,13954,0
+ASA.US,D,20230821,000000,14.12,14.5999,14.06,14.25,24646,0
+ASA.US,D,20230822,000000,14.3,14.5032,14.17,14.33,26451,0
+ASA.US,D,20230823,000000,14.51,14.8693,14.51,14.76,58298,0
+ASA.US,D,20230824,000000,14.79,14.8399,14.63,14.64,50009,0
+ASA.US,D,20230825,000000,14.72,14.73,14.425,14.59,22858,0
+ASA.US,D,20230828,000000,14.58,14.8,14.58,14.73,79523,0
+ASA.US,D,20230829,000000,14.73,14.95,14.64,14.85,92904,0
+ASA.US,D,20230830,000000,14.88,15.044,14.84,14.85,24080,0
+ASA.US,D,20230831,000000,14.97,14.97,14.7903,14.88,45738,0
+ASA.US,D,20230901,000000,14.99,15,14.7,14.72,28025,0
+ASA.US,D,20230905,000000,14.61,14.8099,14.45,14.53,20703,0
+ASA.US,D,20230906,000000,14.4,14.55,14.34,14.37,29503,0
+ASA.US,D,20230907,000000,14.27,14.34,14.24,14.3,16059,0
+ASA.US,D,20230908,000000,14.18,14.43,14.18,14.34,26342,0
+ASA.US,D,20230911,000000,14.41,14.5802,14.41,14.5,74478,0
+ASA.US,D,20230912,000000,14.39,14.52,14.27,14.37,13489,0
+ASA.US,D,20230913,000000,14.38,14.485,14.115,14.16,28104,0
+ASA.US,D,20230914,000000,14.13,14.42,14.13,14.26,31674,0
+ASA.US,D,20230915,000000,14.16,14.4599,14.16,14.35,70827,0
+ASA.US,D,20230918,000000,14.39,14.39,14.11,14.34,61234,0
+ASA.US,D,20230919,000000,14.38,14.38,14.205,14.3,34216,0
+ASA.US,D,20230920,000000,14.26,14.6,14.26,14.41,93978,0
+ASA.US,D,20230921,000000,14.25,14.43,14.14,14.19,31555,0
+ASA.US,D,20230922,000000,14.29,14.43,14.15,14.22,30798,0
+ASA.US,D,20230925,000000,14.13,14.23,14.02,14.04,30639,0
+ASA.US,D,20230926,000000,13.99,14.2,13.69,13.7,37729,0
+ASA.US,D,20230927,000000,13.67,13.67,13.06,13.32,76853,0
+ASA.US,D,20230928,000000,13.14,13.375,13.14,13.35,40549,0
+ASA.US,D,20230929,000000,13.51,13.54,13.27,13.33,26790,0
+ASA.US,D,20231002,000000,13.19,13.2444,12.955,12.99,29260,0
+ASA.US,D,20231003,000000,12.87,13.09,12.87,13.03,79851,0
+ASA.US,D,20231004,000000,13.06,13.06,12.85,12.94,44606,0
+ASA.US,D,20231005,000000,12.82,13.0504,12.82,12.99,53417,0
+ASA.US,D,20231006,000000,12.93,13.2199,12.9,13.02,16117,0
+ASA.US,D,20231009,000000,13.16,13.5231,13.03,13.19,19224,0
+ASA.US,D,20231010,000000,13.14,13.38,13.14,13.23,89664,0
+ASA.US,D,20231011,000000,13.36,13.5188,13.35,13.4,58311,0
+ASA.US,D,20231012,000000,13.31,13.31,12.85,13.08,147070,0
+ASA.US,D,20231013,000000,13.27,13.6118,13.27,13.47,65121,0
+ASA.US,D,20231016,000000,13.35,13.53,13.35,13.48,68741,0
+ASA.US,D,20231017,000000,13.45,13.728,13.45,13.6,78683,0
+ASA.US,D,20231018,000000,13.65,13.915,13.62,13.64,50119,0
+ASA.US,D,20231019,000000,13.66,13.81,13.66,13.71,24479,0
+ASA.US,D,20231020,000000,13.8,13.99,13.75,13.85,76145,0
+ASA.US,D,20231023,000000,13.79,13.872,13.7,13.71,64170,0
+ASA.US,D,20231024,000000,13.7,13.89,13.7,13.73,48022,0
+ASA.US,D,20231025,000000,13.7,13.76,13.53,13.56,76774,0
+ASA.US,D,20231026,000000,13.55,13.6,13.47,13.5,104239,0
+ASA.US,D,20231027,000000,13.4,13.7792,13.35,13.73,103681,0
+ASA.US,D,20231030,000000,13.86,13.9399,13.73,13.78,26544,0
+ASA.US,D,20231031,000000,13.79,13.8899,13.545,13.57,60520,0
+ASA.US,D,20231101,000000,13.56,13.64,13.3608,13.47,28305,0
+ASA.US,D,20231102,000000,13.51,13.6466,13.24,13.34,53172,0
+ASA.US,D,20231103,000000,13.48,13.88,13.48,13.79,118360,0
+ASA.US,D,20231106,000000,13.77,13.7932,13.665,13.67,53313,0
+ASA.US,D,20231107,000000,13.58,13.58,13.4,13.47,17547,0
+ASA.US,D,20231108,000000,13.38,13.455,13.13,13.2,18221,0
+ASA.US,D,20231109,000000,13.13,13.4581,13.1,13.31,66852,0
+ASA.US,D,20231110,000000,13.3,13.3,12.795,12.9,43233,0
+ASA.US,D,20231113,000000,12.85,12.98,12.82,12.835,80931,0
+ASA.US,D,20231114,000000,13.01,13.34,13.01,13.33,162997,0
+ASA.US,D,20231115,000000,13.3301,13.5025,13.26,13.49,112358,0
+ASA.US,D,20231116,000000,13.59,13.8,13.59,13.79,63800,0
+ASA.US,D,20231117,000000,13.79,13.8089,13.295,13.71,50083,0
+ASA.US,D,20231120,000000,13.63,13.98,13.63,13.91,133500,0
+ASA.US,D,20231121,000000,14.14,14.38,14.14,14.22,84028,0
+ASA.US,D,20231122,000000,14.23,14.4216,14.12,14.18,95999,0
+ASA.US,D,20231124,000000,14.18,14.345,14.0507,14.17,12321,0
+ASA.US,D,20231127,000000,14.32,14.441,14.25,14.41,72019,0
+ASA.US,D,20231128,000000,14.46,15,14.401,14.94,105479,0
+ASA.US,D,20231129,000000,14.97,15.68,14.8083,15.4,67785,0
+ASA.US,D,20231130,000000,15.41,15.5,15.1,15.31,137288,0
+ASA.US,D,20231201,000000,15.3,15.8,15.3,15.75,71402,0
+ASA.US,D,20231204,000000,15.59,15.7653,15.42,15.61,57557,0
+ASA.US,D,20231205,000000,15.54,15.58,15.31,15.45,32349,0
+ASA.US,D,20231206,000000,15.51,15.51,15.18,15.29,77979,0
+ASA.US,D,20231207,000000,15.29,15.7495,15.29,15.43,65731,0
+ASA.US,D,20231208,000000,15.26,15.38,15.1,15.13,44039,0
+ASA.US,D,20231211,000000,15.11,15.4821,15.02,15.05,36817,0
+ASA.US,D,20231212,000000,15,15.0453,14.45,14.58,28194,0
+ASA.US,D,20231213,000000,14.58,15.15,14.58,15.12,72824,0
+ASA.US,D,20231214,000000,15.25,15.7,15.25,15.37,96718,0
+ASA.US,D,20231215,000000,15.41,15.44,15.13,15.22,56675,0
+ASA.US,D,20231218,000000,15.33,15.48,15.11,15.47,159645,0
+ASA.US,D,20231219,000000,15.48,16.04,15.48,16,288004,0
+ASA.US,D,20231220,000000,15.95,15.95,15.54,15.54,29563,0
+ASA.US,D,20231221,000000,15.65,16,15.53,15.88,38158,0
+ASA.US,D,20231222,000000,16.19,16.27,15.82,15.86,37292,0
+ASA.US,D,20231226,000000,15.92,16.075,15.92,15.98,18593,0
+ASA.US,D,20231227,000000,16,16.25,15.45,15.76,798407,0
+ASA.US,D,20231228,000000,15.78,15.88,15.1401,15.29,259721,0
+ASA.US,D,20231229,000000,15.15,15.15,14.98,15.06,138059,0
+ASA.US,D,20240102,000000,15.06,15.28,15.06,15.14,84011,0
+ASA.US,D,20240103,000000,14.9,14.9171,14.74,14.85,139590,0
+ASA.US,D,20240104,000000,14.75,15.12,14.75,15,26473,0
+ASA.US,D,20240105,000000,15.07,15.07,14.8,14.99,125388,0
+ASA.US,D,20240108,000000,14.96,15.06,14.63,14.77,389561,0
+ASA.US,D,20240109,000000,14.87,14.94,14.79,14.83,226019,0
+ASA.US,D,20240110,000000,14.92,15,14.8,14.88,121388,0
+ASA.US,D,20240111,000000,14.89,15.05,14.57,14.75,98278,0
+ASA.US,D,20240112,000000,14.92,15.31,14.92,15.26,119035,0
+ASA.US,D,20240116,000000,15.22,15.34,14.7701,14.82,28718,0
+ASA.US,D,20240117,000000,14.59,14.8275,14.59,14.71,23546,0
+ASA.US,D,20240118,000000,14.74,14.74,14.54,14.56,24951,0
+ASA.US,D,20240119,000000,14.61,14.68,14.32,14.44,31445,0
+ASA.US,D,20240122,000000,14.37,14.43,14.22,14.29,16385,0
+ASA.US,D,20240123,000000,14.18,14.54,14.16,14.42,73899,0
+ASA.US,D,20240124,000000,14.63,14.63,14.219,14.34,32429,0
+ASA.US,D,20240125,000000,14.48,14.72,14.42,14.66,103492,0
+ASA.US,D,20240126,000000,14.75,14.7783,14.64,14.69,49839,0
+ASA.US,D,20240129,000000,14.73,14.97,14.6,14.86,61197,0
+ASA.US,D,20240130,000000,14.96,15.01,14.79,14.99,54482,0
+ASA.US,D,20240131,000000,14.94,15.04,14.5407,14.57,129418,0
+ASA.US,D,20240201,000000,14.66,15.131,14.66,14.88,77257,0
+ASA.US,D,20240202,000000,14.77,14.77,14.3,14.5,47121,0
+ASA.US,D,20240205,000000,14.23,14.385,14.21,14.33,25382,0
+ASA.US,D,20240206,000000,14.35,14.5,14.2601,14.48,37443,0
+ASA.US,D,20240207,000000,14.36,14.64,14.3483,14.42,82954,0
+ASA.US,D,20240208,000000,14.3,14.4957,14.29,14.41,32375,0
+ASA.US,D,20240209,000000,14.39,14.39,14.24,14.27,36310,0
+ASA.US,D,20240212,000000,14.2,14.47,14.2,14.46,31628,0
+ASA.US,D,20240213,000000,14.19,14.19,13.55,13.64,87148,0
+ASA.US,D,20240214,000000,13.55,13.7599,13.54,13.54,61187,0
+ASA.US,D,20240215,000000,13.57,13.9,13.57,13.74,154613,0
+ASA.US,D,20240216,000000,13.66,13.89,13.55,13.79,59319,0
+ASA.US,D,20240220,000000,13.85,13.99,13.849,13.92,31363,0
+ASA.US,D,20240221,000000,13.93,13.985,13.77,13.82,50215,0
+ASA.US,D,20240222,000000,13.75,13.76,13.6,13.61,33794,0
+ASA.US,D,20240223,000000,13.54,13.97,13.54,13.87,41072,0
+ASA.US,D,20240226,000000,13.9,13.9,13.52,13.58,43547,0
+ASA.US,D,20240227,000000,13.53,13.6492,13.41,13.42,77786,0
+ASA.US,D,20240228,000000,13.32,13.3889,13.18,13.2,67021,0
+ASA.US,D,20240229,000000,13.34,13.525,13.34,13.4,68043,0
+ASA.US,D,20240301,000000,13.53,13.93,13.41,13.88,43784,0
+ASA.US,D,20240304,000000,14.09,14.4091,14.0201,14.37,93911,0
+ASA.US,D,20240305,000000,14.55,14.57,14.4101,14.43,31647,0
+ASA.US,D,20240306,000000,14.56,14.98,14.56,14.75,50719,0
+ASA.US,D,20240307,000000,14.95,15.14,14.8486,15.04,73556,0
+ASA.US,D,20240308,000000,15.29,15.45,14.94,14.99,86068,0
+ASA.US,D,20240311,000000,15,15.17,14.945,15.17,148269,0
+ASA.US,D,20240312,000000,14.99,15.1,14.7,14.97,42723,0
+ASA.US,D,20240313,000000,15.09,15.33,15.074,15.32,85707,0
+ASA.US,D,20240314,000000,15.08,15.27,14.985,15.1,32762,0
+ASA.US,D,20240315,000000,15.19,15.28,15.0163,15.12,142313,0
+ASA.US,D,20240318,000000,15.02,15.19,14.9,14.96,35217,0
+ASA.US,D,20240319,000000,14.83,15.02,14.62,14.72,43248,0
+ASA.US,D,20240320,000000,14.55,15.37,14.55,15.31,40328,0
+ASA.US,D,20240321,000000,15.51,15.51,15.1111,15.19,57322,0
+ASA.US,D,20240322,000000,15.26,15.26,15,15.07,33479,0
+ASA.US,D,20240325,000000,15.08,15.24,15.04,15.04,47671,0
+ASA.US,D,20240326,000000,15.16,15.3,14.99,14.99,49427,0
+ASA.US,D,20240327,000000,15.04,15.3177,15.04,15.27,60055,0
+ASA.US,D,20240328,000000,15.54,15.5799,15.31,15.36,115621,0
+ASA.US,D,20240401,000000,15.62,15.79,15.3501,15.46,75091,0
+ASA.US,D,20240402,000000,15.53,15.73,15.52,15.57,90800,0
+ASA.US,D,20240403,000000,15.98,16.46,15.57,16.34,101837,0
+ASA.US,D,20240404,000000,16.48,16.56,16.28,16.37,51219,0
+ASA.US,D,20240405,000000,16.49,17.02,16.49,16.99,97579,0
+ASA.US,D,20240408,000000,17.17,17.25,16.8,16.81,71147,0
+ASA.US,D,20240409,000000,17.05,17.19,16.915,17.07,73663,0
+ASA.US,D,20240410,000000,16.84,17.13,16.7101,17.02,75596,0
+ASA.US,D,20240411,000000,17.1,17.16,16.87,17.12,63891,0
+ASA.US,D,20240412,000000,17.41,17.75,16.8,16.97,186614,0
+ASA.US,D,20240415,000000,17.16,17.24,16.8,16.91,71625,0
+ASA.US,D,20240416,000000,16.73,16.9,16.73,16.84,94914,0
+ASA.US,D,20240417,000000,16.85,17.1937,16.8,16.99,67453,0
+ASA.US,D,20240418,000000,17.29,17.4094,17.02,17.2,86972,0
+ASA.US,D,20240419,000000,17.72,17.72,17.35,17.46,46346,0
+ASA.US,D,20240422,000000,17.12,17.12,16.52,16.54,55145,0
+ASA.US,D,20240423,000000,16.29,17.0007,16.25,16.87,47550,0
+ASA.US,D,20240424,000000,16.96,16.98,16.75,16.96,58110,0
+ASA.US,D,20240425,000000,16.96,17.4,16.71,17.34,88482,0
+ASA.US,D,20240426,000000,17.42,17.5599,17.1788,17.26,58782,0
+ASA.US,D,20240429,000000,17.25,17.6291,17.25,17.49,52129,0
+ASA.US,D,20240430,000000,17.24,17.33,16.9,17.31,111244,0
+ASA.US,D,20240501,000000,17.5,17.9998,17.07,17.67,315165,0
+ASA.US,D,20240502,000000,17.58,17.7756,17.3972,17.71,72018,0
+ASA.US,D,20240503,000000,17.66,17.66,17.32,17.4,65496,0
+ASA.US,D,20240506,000000,17.54,17.8397,17.54,17.79,38845,0
+ASA.US,D,20240507,000000,17.91,17.99,17.7501,17.82,52126,0
+ASA.US,D,20240508,000000,17.72,17.95,17.69,17.72,37986,0
+ASA.US,D,20240509,000000,17.72,18.1787,17.72,18.12,62560,0
+ASA.US,D,20240510,000000,18.3,18.4,18.11,18.11,92833,0
+ASA.US,D,20240513,000000,18.25,18.25,17.94,18.01,46843,0
+ASA.US,D,20240514,000000,18.04,18.33,18.04,18.31,30052,0
+ASA.US,D,20240515,000000,18.43,18.61,18.285,18.58,71003,0
+ASA.US,D,20240516,000000,18.54,18.74,18.4001,18.62,43764,0
+ASA.US,D,20240517,000000,18.86,19.21,18.8007,19.16,41450,0
+ASA.US,D,20240520,000000,19.3,19.4999,19.03,19.11,58193,0
+ASA.US,D,20240521,000000,19.1,19.48,19.1,19.19,61546,0
+ASA.US,D,20240522,000000,19.12,19.3404,18.53,18.61,76681,0
+ASA.US,D,20240523,000000,18.55,18.69,18.37,18.42,66398,0
+ASA.US,D,20240524,000000,18.48,18.64,18.43,18.5,20666,0
+ASA.US,D,20240528,000000,18.7,18.735,18.46,18.53,53151,0
+ASA.US,D,20240529,000000,18.4,18.545,18.34,18.34,77605,0
+ASA.US,D,20240530,000000,18.46,18.6909,18.46,18.61,25485,0
+ASA.US,D,20240531,000000,18.77,18.79,18.36,18.39,22857,0
+ASA.US,D,20240603,000000,18.39,18.49,18.31,18.35,15651,0
+ASA.US,D,20240604,000000,18.18,18.18,17.75,17.75,68106,0
+ASA.US,D,20240605,000000,17.94,18.24,17.7935,18.03,37224,0
+ASA.US,D,20240606,000000,17.92,18.4001,17.92,18.32,25781,0
+ASA.US,D,20240607,000000,18.01,18.01,17.3201,17.43,38291,0
+ASA.US,D,20240610,000000,17.43,17.65,17.405,17.55,23751,0
+ASA.US,D,20240611,000000,17.37,17.45,17.22,17.34,36565,0
+ASA.US,D,20240612,000000,17.62,17.725,17.38,17.38,31182,0
+ASA.US,D,20240613,000000,17.38,17.425,17.0825,17.17,24505,0
+ASA.US,D,20240614,000000,17.13,17.37,17.13,17.3,19753,0
+ASA.US,D,20240617,000000,17.3,17.3,16.97,17.11,17509,0
+ASA.US,D,20240618,000000,16.98,17.31,16.98,17.27,34146,0
+ASA.US,D,20240620,000000,17.31,17.69,17.13,17.56,23268,0
+ASA.US,D,20240621,000000,17.53,17.75,17.23,17.31,20921,0
+ASA.US,D,20240624,000000,17.39,17.9,17.39,17.53,14710,0
+ASA.US,D,20240625,000000,17.35,17.735,17.25,17.25,26397,0
+ASA.US,D,20240626,000000,17.08,17.59,17.08,17.51,42044,0
+ASA.US,D,20240627,000000,17.63,18.09,17.29,17.29,65924,0
+ASA.US,D,20240628,000000,17.3,17.755,17.3,17.54,25586,0
+ASA.US,D,20240701,000000,17.57,17.91,17.46,17.77,17653,0
+ASA.US,D,20240702,000000,17.7,18.28,17.7,17.82,19521,0
+ASA.US,D,20240703,000000,18.1884,18.7971,18.16,18.64,19689,0
+ASA.US,D,20240705,000000,18.77,19.29,18.7,19.17,40917,0
+ASA.US,D,20240708,000000,19.13,19.22,18.8601,18.93,32576,0
+ASA.US,D,20240709,000000,18.84,19.11,18.77,18.92,26467,0
+ASA.US,D,20240710,000000,19.02,19.33,18.94,19.26,40593,0
+ASA.US,D,20240711,000000,19.59,19.85,19.34,19.77,50486,0
+ASA.US,D,20240712,000000,19.69,20.54,19.6001,20.32,46965,0
+ASA.US,D,20240715,000000,20.5,20.5,19.97,20.11,40727,0
+ASA.US,D,20240716,000000,20.24,20.31,19.9775,20.27,53433,0
+ASA.US,D,20240717,000000,20.12,20.12,19.3261,19.51,48058,0
+ASA.US,D,20240718,000000,19.41,19.88,19.2,19.25,37083,0
+ASA.US,D,20240719,000000,18.98,19.21,18.89,19.15,15825,0
+ASA.US,D,20240722,000000,19.07,19.285,18.9,19.18,29069,0
+ASA.US,D,20240723,000000,19.12,19.24,19.0889,19.14,14101,0
+ASA.US,D,20240724,000000,19.18,19.46,18.85,18.85,35517,0
+ASA.US,D,20240725,000000,18.69,18.69,18.33,18.54,37109,0
+ASA.US,D,20240726,000000,18.59,18.7,18.4,18.57,25616,0
+ASA.US,D,20240729,000000,18.53,18.6195,18.22,18.5,20546,0
+ASA.US,D,20240730,000000,18.62,18.88,18.6001,18.77,19888,0
+ASA.US,D,20240731,000000,18.96,19.2,18.78,19.12,41179,0
+ASA.US,D,20240801,000000,18.98,19.37,18.64,18.64,68387,0
+ASA.US,D,20240802,000000,18.75,18.97,18.17,18.34,43338,0
+ASA.US,D,20240805,000000,17.67,18.26,17.42,17.8,82538,0
+ASA.US,D,20240806,000000,17.85,17.93,17.51,17.64,50876,0
+ASA.US,D,20240807,000000,17.69,17.8846,17.4401,17.58,31310,0
+ASA.US,D,20240808,000000,17.74,17.94,17.69,17.9,24704,0
+ASA.US,D,20240809,000000,17.88,17.92,17.605,17.68,16450,0
+ASA.US,D,20240812,000000,17.86,18.36,17.64,18.28,50097,0
+ASA.US,D,20240813,000000,18.42,18.7,18.22,18.63,78912,0
+ASA.US,D,20240814,000000,18.64,18.64,18.2353,18.48,31432,0
+ASA.US,D,20240815,000000,18.33,18.9028,18.33,18.82,27513,0
+ASA.US,D,20240816,000000,18.96,19.1599,18.75,19.12,72043,0
+ASA.US,D,20240819,000000,19.09,19.52,19.01,19.37,43652,0
+ASA.US,D,20240820,000000,19.57,19.7499,19.46,19.6,62312,0
+ASA.US,D,20240821,000000,19.69,19.88,19.52,19.77,29985,0
+ASA.US,D,20240822,000000,19.52,19.69,19.46,19.57,63802,0
+ASA.US,D,20240823,000000,19.68,20.04,19.5701,19.86,35129,0
+ASA.US,D,20240826,000000,19.92,20.06,19.66,20.06,100667,0
+ASA.US,D,20240827,000000,19.76,20.01,19.51,19.68,59150,0
+ASA.US,D,20240828,000000,19.57,19.725,19.27,19.5,25126,0
+ASA.US,D,20240829,000000,19.51,19.8,19.51,19.67,37141,0
+ASA.US,D,20240830,000000,19.58,19.63,19.47,19.54,29313,0
+ASA.US,D,20240903,000000,19.26,19.6,18.7129,18.86,37833,0
+ASA.US,D,20240904,000000,18.54,19.02,18.51,18.81,22310,0
+ASA.US,D,20240905,000000,19,19.37,19,19.1,28121,0
+ASA.US,D,20240906,000000,19.21,19.29,18.62,18.76,41261,0
+ASA.US,D,20240909,000000,18.88,19.04,18.8,18.92,42073,0
+ASA.US,D,20240910,000000,18.83,18.98,18.69,18.94,67026,0
+ASA.US,D,20240911,000000,19.07,19.07,18.8,19,33226,0
+ASA.US,D,20240912,000000,19.25,20.06,19.25,20,52367,0
+ASA.US,D,20240913,000000,20.25,20.345,20.05,20.24,40896,0
+ASA.US,D,20240916,000000,20.24,20.38,20.24,20.27,41750,0
+ASA.US,D,20240917,000000,20.24,20.325,20.05,20.1257,43584,0
+ASA.US,D,20240918,000000,20.06,20.66,19.87,19.98,39204,0
+ASA.US,D,20240919,000000,20.28,20.72,20.25,20.56,45795,0
+ASA.US,D,20240920,000000,20.68,20.689,20.51,20.6,37662,0
+ASA.US,D,20240923,000000,20.69,20.93,20.61,20.85,103819,0
+ASA.US,D,20240924,000000,20.98,21.4086,20.97,21.37,67106,0
+ASA.US,D,20240925,000000,21.37,21.37,21.12,21.22,46214,0
+ASA.US,D,20240926,000000,21.38,21.51,21.22,21.4,75734,0
+ASA.US,D,20240927,000000,21.48,21.48,20.81,20.98,55767,0
+ASA.US,D,20240930,000000,20.74,20.88,20.52,20.78,58213,0
+ASA.US,D,20241001,000000,20.81,21.3806,20.81,21.03,23223,0
+ASA.US,D,20241002,000000,20.99,21.1699,20.93,21.01,22759,0
+ASA.US,D,20241003,000000,20.9,21,20.6902,20.72,14992,0
+ASA.US,D,20241004,000000,20.64,21.0837,20.6317,20.88,28645,0
+ASA.US,D,20241007,000000,20.82,20.82,20.39,20.45,15579,0
+ASA.US,D,20241008,000000,20.28,20.3233,20.2,20.29,53233,0
+ASA.US,D,20241009,000000,20.22,20.4,20.0916,20.38,35189,0
+ASA.US,D,20241010,000000,20.35,20.8936,20.34,20.84,28038,0
+ASA.US,D,20241011,000000,20.95,21.257,20.9,21.12,35345,0
+ASA.US,D,20241014,000000,21.12,21.26,21.0101,21.16,13546,0
+ASA.US,D,20241015,000000,21.03,21.3275,21.03,21.26,14781,0
+ASA.US,D,20241016,000000,21.45,21.625,21.35,21.44,46963,0
+ASA.US,D,20241017,000000,21.59,21.8,21.525,21.7,28685,0
+ASA.US,D,20241018,000000,21.9,22.55,21.79,22.37,67258,0
+ASA.US,D,20241021,000000,22.43,22.66,22.21,22.21,74650,0
+ASA.US,D,20241022,000000,22.49,22.7785,22.427,22.67,71432,0
+ASA.US,D,20241023,000000,22.59,22.6,22.25,22.35,92976,0
+ASA.US,D,20241024,000000,22.45,22.5,22.01,22.33,59876,0
+ASA.US,D,20241025,000000,22.25,22.3399,22.0912,22.21,27078,0
+ASA.US,D,20241028,000000,22.22,22.32,22.13,22.25,29052,0
+ASA.US,D,20241029,000000,22.25,22.5,22.1,22.41,29689,0
+ASA.US,D,20241030,000000,22.32,22.32,21.93,22.12,32894,0
+ASA.US,D,20241031,000000,21.9,22.01,21.61,21.97,68291,0
+ASA.US,D,20241101,000000,22,22.1,21.92,21.96,101468,0
+ASA.US,D,20241104,000000,22.02,22.1,21.91,21.92,16392,0
+ASA.US,D,20241105,000000,21.97,22.1,21.94,21.95,25388,0
+ASA.US,D,20241106,000000,21.02,21.56,21.02,21.25,99121,0
+ASA.US,D,20241107,000000,21.3,21.7056,21.2801,21.67,74626,0
+ASA.US,D,20241108,000000,21.6,21.6,21.21,21.5,52518,0
+ASA.US,D,20241111,000000,20.9,20.92,20.35,20.35,131800,0
+ASA.US,D,20241112,000000,20.26,20.31,19.9,20.1,112986,0
+ASA.US,D,20241113,000000,20.21,20.21,19.55,19.59,75734,0
+ASA.US,D,20241114,000000,19.475,19.7533,19.43,19.53,77502,0
+ASA.US,D,20241115,000000,19.52,20.01,19.45,19.47,44900,0
+ASA.US,D,20241118,000000,19.98,20.71,19.85,20.14,37955,0
+ASA.US,D,20241119,000000,20.3479,20.35,20.1,20.17,45526,0
+ASA.US,D,20241120,000000,20.13,20.1355,19.935,19.97,23388,0
+ASA.US,D,20241121,000000,20.1175,20.13,19.88,20,53824,0
+ASA.US,D,20241122,000000,20.5,20.5,19.97,20.11,73585,0
+ASA.US,D,20241125,000000,19.81,19.85,19.41,19.76,28098,0
+ASA.US,D,20241126,000000,19.78,20.03,19.6786,19.95,63906,0
+ASA.US,D,20241127,000000,20.2799,20.49,20.0754,20.3,27092,0
+ASA.US,D,20241129,000000,20.355,20.4993,20.355,20.39,18629,0
+ASA.US,D,20241202,000000,20.25,20.37,20.05,20.08,46463,0
+ASA.US,D,20241203,000000,20.31,20.63,20.06,20.12,89763,0
+ASA.US,D,20241204,000000,20.48,20.59,20.17,20.34,36624,0
+ASA.US,D,20241205,000000,20.255,20.75,20.17,20.62,72475,0
+ASA.US,D,20241206,000000,20.6597,20.77,20.47,20.64,66519,0
+ASA.US,D,20241209,000000,21.1198,21.47,20.98,21.16,40364,0
+ASA.US,D,20241210,000000,21.44,21.4559,21.1395,21.2,28623,0
+ASA.US,D,20241211,000000,21.26,21.9523,20.748,21.61,70970,0
+ASA.US,D,20241212,000000,21.65,21.65,20.8099,20.82,20259,0
+ASA.US,D,20241213,000000,20.84,20.88,20.445,20.71,49534,0
+ASA.US,D,20241216,000000,20.71,20.71,20.2399,20.26,23196,0
+ASA.US,D,20241217,000000,20.15,20.37,19.92,20.28,59571,0
+ASA.US,D,20241218,000000,20.31,20.44,19.37,19.4,48241,0
+ASA.US,D,20241219,000000,20.0685,20.0685,19.4645,19.6,38036,0
+ASA.US,D,20241220,000000,19.75,20.13,19.7,20,182831,0
+ASA.US,D,20241223,000000,19.72,20.13,19.72,20.05,41931,0
+ASA.US,D,20241224,000000,20.21,20.29,19.94,20.1,9762,0
+ASA.US,D,20241226,000000,20.31,20.45,20.11,20.32,14776,0
+ASA.US,D,20241227,000000,20.07,20.215,20.07,20.15,58249,0
+ASA.US,D,20241230,000000,20,20.16,19.98,20.1,58547,0
+ASA.US,D,20241231,000000,20.1962,20.4439,20.125,20.22,24604,0
+ASA.US,D,20250102,000000,20.3999,21.08,20.38,20.95,26153,0
+ASA.US,D,20250103,000000,21.1,21.15,20.74,20.8,76069,0
+ASA.US,D,20250106,000000,21.12,21.18,20.63,20.96,88962,0
+ASA.US,D,20250107,000000,21.16,21.65,20.981,21.18,82022,0
+ASA.US,D,20250108,000000,21.33,21.86,21.3,21.77,59209,0
+ASA.US,D,20250110,000000,21.94,22.445,21.73,21.77,95320,0
+ASA.US,D,20250113,000000,21.7112,21.85,21.17,21.85,103056,0
+ASA.US,D,20250114,000000,21.7,22.2,21.64,22.02,73333,0
+ASA.US,D,20250115,000000,22.25,22.33,21.8,21.94,20073,0
+ASA.US,D,20250116,000000,22.17,22.17,21.83,21.83,67429,0
+ASA.US,D,20250117,000000,21.5701,21.875,21.5701,21.81,43581,0
+ASA.US,D,20250121,000000,22.01,22.1188,21.81,21.94,65911,0
+ASA.US,D,20250122,000000,21.9,22.085,21.84,22.05,165755,0
+ASA.US,D,20250123,000000,22,22.12,21.92,22.08,91623,0
+ASA.US,D,20250124,000000,22.3,22.85,22.1,22.71,125523,0
+ASA.US,D,20250127,000000,22.498,22.5,22.17,22.26,87731,0
+ASA.US,D,20250128,000000,22.38,22.813,22.38,22.69,88109,0
+ASA.US,D,20250129,000000,22.56,22.72,22.53,22.7,56594,0
+ASA.US,D,20250130,000000,22.8,23.7899,22.7455,23.58,76980,0
+ASA.US,D,20250131,000000,23.58,23.67,23.1,23.39,42054,0
+ASA.US,D,20250203,000000,23,24.31,22.71,24.03,107776,0
+ASA.US,D,20250204,000000,24.09,24.48,24,24.26,41427,0
+ASA.US,D,20250205,000000,24.59,25.71,24.2,25.14,79304,0
+ASA.US,D,20250206,000000,25.33,25.49,24.682,25.18,110564,0
+ASA.US,D,20250207,000000,25.43,25.74,25,25.36,111610,0
+ASA.US,D,20250210,000000,25.7499,26.8,25.58,26.32,67152,0
+ASA.US,D,20250211,000000,26.06,26.3084,25.6534,25.69,49769,0
+ASA.US,D,20250212,000000,25.354,26.65,25.2101,26.55,89449,0
+ASA.US,D,20250213,000000,26.61,26.625,25.73,26.19,53511,0
+ASA.US,D,20250214,000000,26.4,26.75,25.4,25.4,51694,0
+ASA.US,D,20250218,000000,25.65,25.75,25.34,25.59,85980,0
+ASA.US,D,20250219,000000,25.475,25.65,25.3097,25.55,39884,0
+ASA.US,D,20250220,000000,25.48,26.3653,25.4,25.83,46663,0
+ASA.US,D,20250221,000000,25.85,26.0699,25,25.08,38451,0
+ASA.US,D,20250224,000000,25,25.16,24.77,25.02,24299,0
+ASA.US,D,20250225,000000,24.72,24.9325,23.93,24.32,47035,0
+ASA.US,D,20250226,000000,24.3,24.99,24.260827,24.87,27047,0
+ASA.US,D,20250227,000000,25.87,25.87,24.04,24.48,85811,0
+ASA.US,D,20250228,000000,24.06,24.48,24.0393,24.41,29809,0
+ASA.US,D,20250303,000000,24.98,25.57,24.59,24.71,34695,0
+ASA.US,D,20250304,000000,24.75,25.25,24.41,25.01,22603,0
+ASA.US,D,20250305,000000,24.88,25.74,24.78,25.54,55780,0
+ASA.US,D,20250306,000000,25.5,25.8,25.0578,25.35,19648,0
+ASA.US,D,20250307,000000,25.5715,26.02,25.39,25.79,27628,0
+ASA.US,D,20250310,000000,25.7,25.75,24.57,24.57,62975,0
+ASA.US,D,20250311,000000,25.8212,25.9999,24.84,25.58,76370,0
+ASA.US,D,20250312,000000,25.63,26.21,25.35,25.92,46238,0
+ASA.US,D,20250313,000000,25.99,26.75,25.92,26.65,42575,0
+ASA.US,D,20250314,000000,27.14,27.15,26.67,26.85,33681,0
+ASA.US,D,20250317,000000,27.2,28.4,27.005,28.2,77303,0
+ASA.US,D,20250318,000000,28.86,28.9,28.2,28.36,71045,0
+ASA.US,D,20250319,000000,28.3901,28.7772,28.21,28.45,34482,0
+ASA.US,D,20250320,000000,28.12,28.7118,28.1,28.57,25449,0
+ASA.US,D,20250321,000000,28.33,28.53,27.83,28.23,34060,0
+ASA.US,D,20250324,000000,28.087,28.5,27.6,27.99,27188,0
+ASA.US,D,20250325,000000,27.82,28.9899,26.93,26.93,40975,0
+ASA.US,D,20250326,000000,27.9161,28.6939,27.6,27.93,67864,0
+ASA.US,D,20250327,000000,28.2,28.6551,28,28.61,35240,0
+ASA.US,D,20250328,000000,28.7,30.35,28.2,30.01,185341,0
+ASA.US,D,20250331,000000,30.21,30.99,29.4001,30.14,124340,0
+ASA.US,D,20250401,000000,29.92,30.5698,28.97,29.27,57776,0
+ASA.US,D,20250402,000000,28.92,29.56,27.89,28.1,74677,0
+ASA.US,D,20250403,000000,27.0606,28.6,27.01,27.48,104693,0
+ASA.US,D,20250404,000000,27.2224,27.2224,24.91,25.07,95983,0
+ASA.US,D,20250407,000000,24,25.5689,24,24.52,72157,0
+ASA.US,D,20250408,000000,25.51,25.5737,24.15,24.28,54263,0
+ASA.US,D,20250409,000000,25.1848,26.7646,24.96,26.42,85916,0
+ASA.US,D,20250410,000000,26.94,28.4,26.165,27.81,72521,0
+ASA.US,D,20250411,000000,28.4,29.8099,28.4,29.45,101465,0
+ASA.US,D,20250414,000000,29.44,29.98,29.2,29.79,45307,0
+ASA.US,D,20250415,000000,29.7,30.56,29.7,30.4,84331,0
+ASA.US,D,20250416,000000,31,31.71,30.6,31.22,153385,0
+ASA.US,D,20250417,000000,31.1001,31.42,29.94,30.74,88615,0
+ASA.US,D,20250421,000000,31.75,31.94,30.8512,31.3,79019,0
+ASA.US,D,20250422,000000,31.41,31.8,30.2961,30.39,121515,0
+ASA.US,D,20250423,000000,27.86,29.96,27.86,29.55,124639,0
+ASA.US,D,20250424,000000,29.98,30.23,29.5708,30.07,93766,0
+ASA.US,D,20250425,000000,29.5,29.83,29.22,29.3,68194,0
+ASA.US,D,20250428,000000,29.22,30.71,29.165,30.32,76638,0
+ASA.US,D,20250429,000000,30.06,30.14,29.67,29.77,80924,0
+ASA.US,D,20250430,000000,29.74,30.2,29.54,29.98,47567,0
+ASA.US,D,20250501,000000,29.42,29.55,28.82,29.03,103728,0
+ASA.US,D,20250502,000000,28.92,29.42,28.79,28.82,59281,0
+ASA.US,D,20250505,000000,29.615,29.9409,29.155,29.51,33943,0
+ASA.US,D,20250506,000000,30.21,30.85,30.02,30.77,73684,0
+ASA.US,D,20250507,000000,30.25,30.89,29.96,30.46,78673,0
+ASA.US,D,20250508,000000,30.7,30.8137,29.92,29.99,81490,0
+ASA.US,D,20250509,000000,30.0301,30.852,30.0301,30.72,53927,0
+ASA.US,D,20250512,000000,29.5,30.1,28.5,28.5,91482,0
+ASA.US,D,20250513,000000,28.88,29.12,28.4901,28.87,68952,0
+ASA.US,D,20250514,000000,28.41,28.51,28.04,28.23,49276,0
+ASA.US,D,20250515,000000,28.45,28.7,28.28,28.49,57009,0
+ASA.US,D,20250516,000000,28.47,28.725,28.05,28.48,36483,0
+ASA.US,D,20250519,000000,28.8,29.37,28.6651,29.14,55585,0
+ASA.US,D,20250520,000000,29.5074,29.9335,29.16,29.71,60314,0
+ASA.US,D,20250521,000000,29.8,30.58,29.72,30.31,54585,0
+ASA.US,D,20250522,000000,30.4,30.63,29.94,30.34,66699,0
+ASA.US,D,20250523,000000,30.98,31.49,30.5903,31.35,33410,0
+ASA.US,D,20250527,000000,31.13,31.93,30.69,31.66,67348,0
+ASA.US,D,20250528,000000,31.5182,31.68,31.3,31.55,44279,0
+ASA.US,D,20250529,000000,31.7,31.7,31.235,31.31,20132,0
+ASA.US,D,20250530,000000,31.53,31.8,31.25,31.65,27009,0
+ASA.US,D,20250602,000000,31.89,34.19,31.88,33.63,108893,0
+ASA.US,D,20250603,000000,33.57,33.6,33,33.51,65923,0
+ASA.US,D,20250604,000000,33,34.66,33,34.09,55180,0
+ASA.US,D,20250605,000000,34.46,35,34.21,34.46,77620,0
+ASA.US,D,20250606,000000,34.49,34.7,33.31,33.81,86558,0
+ASA.US,D,20250609,000000,33.62,34.5124,33.4,33.51,55425,0
+ASA.US,D,20250610,000000,33.74,34,33.27,33.33,19231,0
+ASA.US,D,20250611,000000,33.36,34.1,32.73,32.94,93452,0
+ASA.US,D,20250612,000000,33.5,33.98,33.11,33.41,54498,0
+ASA.US,D,20250613,000000,33.925,34.61,33.91,34.29,37985,0
+ASA.US,D,20250616,000000,34.2,34.39,33.4114,33.62,29888,0
+ASA.US,D,20250617,000000,34.2844,34.2844,33.46,33.54,19453,0
+ASA.US,D,20250618,000000,33.5,33.9169,33,33,21924,0
+ASA.US,D,20250620,000000,32.8,33.26,32.49,32.59,27460,0
+ASA.US,D,20250623,000000,32.595,33.5,32.32,32.83,95385,0
+ASA.US,D,20250624,000000,32.03,32.3,31.25,31.69,40799,0
+ASA.US,D,20250625,000000,31.36,31.83,31.25,31.45,71916,0
+ASA.US,D,20250626,000000,31.93,32.21,31.35,31.9,27581,0
+ASA.US,D,20250627,000000,31.29,31.3,30.36,30.52,45304,0
+ASA.US,D,20250630,000000,30.865,31.65,30.35,31.57,126536,0
+ASA.US,D,20250701,000000,31.8116,32.83,31.8116,32.45,89893,0
+ASA.US,D,20250702,000000,32.45,32.76,31.71,32.07,118475,0
+ASA.US,D,20250703,000000,31.705,32.33,31.33,32.12,81788,0
+ASA.US,D,20250707,000000,31.75,32.49,31.57,32.47,49993,0
+ASA.US,D,20250708,000000,32.0001,32.65,31.06,31.39,34341,0
+ASA.US,D,20250709,000000,31.18,32,31.17,31.94,28568,0
+ASA.US,D,20250710,000000,32.01,32.32,31.5,31.99,78168,0
+ASA.US,D,20250711,000000,32.41,32.98,32.03,32.55,55821,0
+ASA.US,D,20250714,000000,32.62,33.275,32.42,32.75,78637,0
+ASA.US,D,20250715,000000,32.52,32.9,31.9901,32.65,122542,0
+ASA.US,D,20250716,000000,32.6,32.9,32.4,32.61,125992,0
+ASA.US,D,20250717,000000,32.25,32.47,32,32.38,31835,0
+ASA.US,D,20250718,000000,32.3882,32.8,32.2974,32.47,111985,0
+ASA.US,D,20250721,000000,32.63,34.1899,32.145,33.5,114572,0
+ASA.US,D,20250722,000000,33.45,34.49,33.45,34.22,72385,0
+ASA.US,D,20250723,000000,34.0978,34.405,33.6588,33.86,172384,0
+ASA.US,D,20250724,000000,33.44,33.595,32.955,32.97,199310,0
+ASA.US,D,20250725,000000,32.27,33.17,32.242,32.61,134146,0
+ASA.US,D,20250728,000000,32.42,32.93,32,32.16,122214,0
+ASA.US,D,20250729,000000,31.9001,32.45,31.9001,32.17,15996,0
+ASA.US,D,20250730,000000,31.98,32.56,31.05,31.26,61446,0
+ASA.US,D,20250731,000000,31.7245,31.7245,30.95,30.95,22390,0
+ASA.US,D,20250801,000000,31.37,31.6966,30.99,31.03,31408,0
+ASA.US,D,20250804,000000,32.2,32.8799,31.47,32.26,36958,0
+ASA.US,D,20250805,000000,32.595,33.354,32.4,33.14,70352,0
+ASA.US,D,20250806,000000,33.01,33.77,32.9101,33.67,38636,0
+ASA.US,D,20250807,000000,33.94,34.93,33.93,34.76,143299,0
+ASA.US,D,20250808,000000,34.76,35.6,34.52,35.12,145297,0
+ASA.US,D,20250811,000000,34.61,35.31,34.5554,35.22,470389,0
+ASA.US,D,20250812,000000,35.3551,35.57,35.05,35.26,438623,0
+ASA.US,D,20250813,000000,35.3,35.515,34.899,35.09,28669,0
+ASA.US,D,20250814,000000,35.45,35.45,33.62,33.79,219940,0
+ASA.US,D,20250815,000000,34.14,34.9899,33.85,34.53,119692,0
+ASA.US,D,20250818,000000,34.35,34.88,34.1,34.65,139581,0
+ASA.US,D,20250819,000000,34.7254,34.77,33.9,34.04,77240,0
+ASA.US,D,20250820,000000,34.5,34.99,33.9901,34.22,60951,0
+ASA.US,D,20250821,000000,34.798,35.29,34.2971,34.97,79031,0
+ASA.US,D,20250822,000000,35.2,36.1,34.89,35.94,30184,0
+ASA.US,D,20250825,000000,36,36.8973,36,36.6,138463,0
+ASA.US,D,20250826,000000,36.55,37.34,36.255,37.18,77839,0
+ASA.US,D,20250827,000000,37.1,37.37,36.4731,36.94,124047,0
+ASA.US,D,20250828,000000,36.7,36.83,36.55,36.72,114392,0
+ASA.US,D,20250829,000000,36.76,37.9099,36.76,37.63,91262,0
+ASA.US,D,20250902,000000,38.5,39.2,38.35,38.54,307450,0
+ASA.US,D,20250903,000000,39.01,39.04,38.7207,38.83,155713,0
+ASA.US,D,20250904,000000,38.6001,38.9899,38.1,38.28,208233,0
+ASA.US,D,20250905,000000,38.9696,40.19,38.78,39.55,152668,0
+ASA.US,D,20250908,000000,40.015,40.83,40.015,40.47,257469,0
+ASA.US,D,20250909,000000,40.9,40.97,39.87,39.96,267946,0
+ASA.US,D,20250910,000000,40.24,40.4499,39.8401,40.27,209902,0
+ASA.US,D,20250911,000000,40.03,40.85,39.8101,40.71,259205,0
+ASA.US,D,20250912,000000,41.0304,41.5,40.51,41.5,233408,0
+ASA.US,D,20250915,000000,41.2788,41.8932,40.807,41.46,254965,0
+ASA.US,D,20250916,000000,41.475,41.72,40.8448,40.9,217361,0
+ASA.US,D,20250917,000000,41.09,41.87,40.48,41.01,95340,0
+ASA.US,D,20250918,000000,40.7321,41.075,40.2789,40.97,134523,0
+ASA.US,D,20250919,000000,40.92,42.565,40.85,42.37,109643,0
+ASA.US,D,20250922,000000,43.1,43.71,42.4941,43.5,225724,0
+ASA.US,D,20250923,000000,44.2371,44.63,43.525,44,181337,0
+ASA.US,D,20250924,000000,44.01,44.11,42.99,43.11,89233,0
+ASA.US,D,20250925,000000,43.3904,43.67,42.82,43.01,122442,0
+ASA.US,D,20250926,000000,43.32,44.64,43.03,44.43,118572,0
+ASA.US,D,20250929,000000,45.2,46.09,45.021,45.64,104094,0
+ASA.US,D,20250930,000000,45.12,46.54,44.6351,45.8,93922,0
+ASA.US,D,20251001,000000,45.99,46.79,45.5589,45.99,83473,0
+ASA.US,D,20251002,000000,46.62,46.73,44,45.31,140881,0
+ASA.US,D,20251003,000000,45.2051,45.8374,44.6425,45.6,93419,0
+ASA.US,D,20251006,000000,45.77,47.7465,45.695,46.89,203460,0
+ASA.US,D,20251007,000000,47.14,47.1742,46.11,46.59,290564,0
+ASA.US,D,20251008,000000,47.465,48.68,47.22,48.6,182365,0
+ASA.US,D,20251009,000000,48.66,49.1422,46.18,46.5,271929,0
+ASA.US,D,20251010,000000,46.6,47.575,46.6,46.89,112825,0
+ASA.US,D,20251013,000000,48.0954,49.64,47.88,48.99,106640,0
+ASA.US,D,20251014,000000,48.4,50.75,48.2881,50.11,227174,0
+ASA.US,D,20251015,000000,50.95,52.3,50.8,52.09,163526,0
+ASA.US,D,20251016,000000,52.73,53.76,52.5,53.26,218824,0
+ASA.US,D,20251017,000000,52.75,52.75,48.82,49.07,295375,0
+ASA.US,D,20251020,000000,50,50.8657,49.51,50.11,142670,0
+ASA.US,D,20251021,000000,47.04,47.545,44.5,44.8,323475,0
+ASA.US,D,20251022,000000,43.55,45.51,43.55,45.24,160743,0
+ASA.US,D,20251023,000000,45.91,46.57,45.74,46.26,74942,0
+ASA.US,D,20251024,000000,46.415,46.56,45.35,45.38,84767,0
+ASA.US,D,20251027,000000,43.7,45.19,43.2,44.49,220745,0
+ASA.US,D,20251028,000000,44.43,45.74,44.15,45.41,138771,0
+ASA.US,D,20251029,000000,46.465,47.08,45.001,45.33,126779,0
+ASA.US,D,20251030,000000,45.31,46.65,44.96,46.55,100405,0
+ASA.US,D,20251031,000000,46.5,46.76,45.555,45.96,87634,0
+ASA.US,D,20251103,000000,46.185,46.977,45.485,46.2,176468,0
+ASA.US,D,20251104,000000,45.18,45.5095,44,44.08,124578,0
+ASA.US,D,20251105,000000,45.745,46.09,44.3701,45.49,123173,0
+ASA.US,D,20251106,000000,45.925,46.3,45.01,45.01,61503,0
+ASA.US,D,20251107,000000,45.025,46.23,45.02,45.9,56827,0
+ASA.US,D,20251110,000000,47.08,48.56,47,47,86624,0
+ASA.US,D,20251111,000000,47.25,48.0399,46.95,47.9,65684,0
+ASA.US,D,20251112,000000,48.1,50.7142,48.07,50.23,84442,0
+ASA.US,D,20251113,000000,50.46,50.95,48.2,48.61,69028,0
+ASA.US,D,20251114,000000,46.6748,48.662,46.4501,47.68,43297,0
+ASA.US,D,20251117,000000,47,48.4999,46.56,46.88,71913,0
+ASA.US,D,20251118,000000,47.25,47.9899,46.79,47.55,56138,0
+ASA.US,D,20251119,000000,48.66,49.325,47.55,47.96,48233,0
+ASA.US,D,20251120,000000,48.04,48.8099,46.05,46.05,75432,0
+ASA.US,D,20251121,000000,46.25,47.425,45.79,45.99,99635,0
+ASA.US,D,20251124,000000,47.385,48.67,45.92,48.26,59849,0
+ASA.US,D,20251125,000000,48.38,49.14,47.8,48.95,55680,0
+ASA.US,D,20251126,000000,49.71,51.52,49.24,50.92,37644,0
+ASA.US,D,20251128,000000,51.4247,52.98,51.215,52.72,32798,0
+ASA.US,D,20251201,000000,53.65,53.765,52.64,53.64,58386,0
+ASA.US,D,20251202,000000,53.41,53.7,51.71,52.89,54921,0
+ASA.US,D,20251203,000000,53.7725,54.03,52.461,52.76,72245,0
+ASA.US,D,20251204,000000,53.0099,53.33,51.94,52.89,100234,0
+ASA.US,D,20251205,000000,53.61,54.69,52.75,52.98,71527,0
+ASA.US,D,20251208,000000,52.802,53.2,51.9785,52.08,36615,0
+ASA.US,D,20251209,000000,53,54.4499,52.88,53.88,69681,0
+ASA.US,D,20251210,000000,54.75,55.2999,53.34,54.92,204153,0
+ASA.US,D,20251211,000000,55.55,57.86,55.39,57.56,125516,0
+ASA.US,D,20251212,000000,58.25,59.2499,56.46,57.86,106242,0
+ASA.US,D,20251215,000000,58.87,58.87,57.2,57.28,100787,0
+ASA.US,D,20251216,000000,57.765,58.12,56.73,57.3,100955,0
+ASA.US,D,20251217,000000,57.8612,58.34,56.84,57.63,98878,0
+ASA.US,D,20251218,000000,57.19,59.0899,57.05,57.36,62601,0
+ASA.US,D,20251219,000000,58.365,59.6799,57.07,58.96,102985,0
+ASA.US,D,20251222,000000,60.88,62.65,60.5,61.59,211107,0
+ASA.US,D,20251223,000000,62.24,62.7499,61.297,62.25,112800,0
+ASA.US,D,20251224,000000,62.04,62.47,60.575,61.36,75147,0
+ASA.US,D,20251226,000000,61.69,63.02,61.5501,62.45,109554,0
+ASA.US,D,20251229,000000,59.55,60.4,57.88,59.39,162816,0
+ASA.US,D,20251230,000000,61.06,61.06,59.715,60.24,95451,0
+ASA.US,D,20251231,000000,60.114,61.67,59.5,59.67,76694,0
+ASA.US,D,20260102,000000,60.85,61,57.2794,58.25,196978,0
+ASA.US,D,20260105,000000,59.4779,61.71,58.79,60.77,115862,0
+ASA.US,D,20260106,000000,61.375,62.8244,61.01,61.63,98692,0
+ASA.US,D,20260107,000000,59.89,62.18,58.72,61.45,70783,0
+ASA.US,D,20260108,000000,60.28,61.3,60,60.94,57498,0
+ASA.US,D,20260109,000000,61.75,62.48,61.13,61.86,47178,0
+ASA.US,D,20260112,000000,63.7599,64.7399,63.255,64.2,82980,0
+ASA.US,D,20260113,000000,64.59,66.115,63.31,63.67,93525,0
+ASA.US,D,20260114,000000,64.5,64.7479,62.93,63.85,168845,0
+ASA.US,D,20260115,000000,63,64.315,62.86,63.48,104579,0
+ASA.US,D,20260116,000000,62.79,63.924,61.58,63.46,89459,0
+ASA.US,D,20260120,000000,66.03,66.685,65.22,66.57,173416,0
+ASA.US,D,20260121,000000,68.74,68.81,66.645,67.14,185656,0
+ASA.US,D,20260122,000000,67.45,72.04,67,71.5,111825,0
+ASA.US,D,20260123,000000,72.155,74.3,71.8866,73.61,122667,0
+ASA.US,D,20260126,000000,75.95,77.065,72.51,73.05,396385,0
+ASA.US,D,20260127,000000,73.37,74.5,70.622,73.91,116340,0
+ASA.US,D,20260128,000000,74.31,76.39,73.9,76.22,286445,0
+ASA.US,D,20260129,000000,77.22,78.21,71.0512,72.03,263472,0
+ASA.US,D,20260130,000000,66.41,69.68,63.0001,64.54,291695,0
+ASA.US,D,20260202,000000,64,65.615,62.06,63.17,141446,0
+ASA.US,D,20260203,000000,67,67.495,64.92,67.31,108855,0
+ASA.US,D,20260204,000000,68.5,69.32,65.49,67.36,193308,0
+ASA.US,D,20260205,000000,65.05,66.43,62.62,63.22,117907,0
+ASA.US,D,20260206,000000,65.17,66.46,63.9,66.02,100272,0
+ASA.US,D,20260209,000000,67.3,71,67.24,70.5,111988,0
+ASA.US,D,20260210,000000,70,71.69,69.8162,71.47,253625,0
+ASA.US,D,20260211,000000,72.99,73.6,71.29,72.23,167232,0
+ASA.US,D,20260212,000000,71.7,72.745,68.02,68.22,184057,0
+ASA.US,D,20260213,000000,69.0545,72,68.67,71.51,139626,0
+ASA.US,D,20260217,000000,70.7148,70.7148,65.8,66.91,147215,0
+ASA.US,D,20260218,000000,69.93,71.07,69.107,69.44,149234,0
diff --git a/daily/us/nyse stocks/1/asmf.us.txt b/daily/us/nyse stocks/1/asmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc9fff29f6a2a0d4ee64e70918792b206d777a47
--- /dev/null
+++ b/daily/us/nyse stocks/1/asmf.us.txt	
@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMF.US,D,20240517,000000,25.36,25.5,25.2611,25.498,2849,0
+ASMF.US,D,20240520,000000,25.7,25.72,25.655,25.7147,4066,0
+ASMF.US,D,20240521,000000,25.5406,25.67,25.5406,25.66,3190,0
+ASMF.US,D,20240522,000000,25.48,25.48,25.27,25.2784,6540,0
+ASMF.US,D,20240523,000000,25.46,25.46,25.1647,25.1647,3393,0
+ASMF.US,D,20240524,000000,25.26,25.26,25.2352,25.2352,1222,0
+ASMF.US,D,20240528,000000,25.38,25.59,25.37,25.5826,9371,0
+ASMF.US,D,20240529,000000,25.405,25.505,25.405,25.4672,2692,0
+ASMF.US,D,20240530,000000,25.28,25.3899,25.27,25.3028,6137,0
+ASMF.US,D,20240531,000000,25.14,25.29,25.13,25.2717,2741,0
+ASMF.US,D,20240603,000000,25.26,25.27,25.08,25.17,5354,0
+ASMF.US,D,20240604,000000,24.78,24.78,24.7,24.75,3833,0
+ASMF.US,D,20240605,000000,24.8401,25.09,24.8401,25.0472,3094,0
+ASMF.US,D,20240606,000000,25.08,25.17,25.0699,25.0699,4893,0
+ASMF.US,D,20240607,000000,25.22,25.24,25.1466,25.1466,2805,0
+ASMF.US,D,20240610,000000,25.34,25.46,25.285,25.4406,6049,0
+ASMF.US,D,20240611,000000,25.1657,25.22,25.1657,25.22,661,0
+ASMF.US,D,20240612,000000,25.21,25.2327,25.12,25.2327,10270,0
+ASMF.US,D,20240613,000000,25,25,24.75,24.7959,10058,0
+ASMF.US,D,20240614,000000,24.57,24.63,24.55,24.63,2260,0
+ASMF.US,D,20240617,000000,24.77,24.95,24.77,24.9453,5130,0
+ASMF.US,D,20240618,000000,24.93,24.98,24.8629,24.94,3752,0
+ASMF.US,D,20240620,000000,25.17,25.17,25.07,25.133,8970,0
+ASMF.US,D,20240621,000000,25.08,25.11,25.08,25.0924,2132,0
+ASMF.US,D,20240624,000000,25.25,25.29,25.145,25.145,1415,0
+ASMF.US,D,20240625,000000,25.22,25.22,25.1201,25.1803,1979,0
+ASMF.US,D,20240626,000000,25.22,25.32,25.22,25.3177,2524,0
+ASMF.US,D,20240627,000000,25.38,25.44,25.38,25.44,4344,0
+ASMF.US,D,20240628,000000,25.54,25.5454,25.4927,25.5454,2774,0
+ASMF.US,D,20240701,000000,25.85,25.85,25.73,25.8151,7197,0
+ASMF.US,D,20240702,000000,25.77,25.845,25.76,25.83,8040,0
+ASMF.US,D,20240703,000000,26.04,26.04,25.9571,26.0297,607,0
+ASMF.US,D,20240705,000000,26.0866,26.1029,26.03,26.1029,1501,0
+ASMF.US,D,20240708,000000,26.1499,26.1499,26.03,26.0668,12010,0
+ASMF.US,D,20240709,000000,26.08,26.11,26.0771,26.085,8234,0
+ASMF.US,D,20240710,000000,26.27,26.32,26.23,26.3143,3159,0
+ASMF.US,D,20240711,000000,26.23,26.23,26.02,26.06,6959,0
+ASMF.US,D,20240712,000000,26.195,26.2,26.095,26.095,621,0
+ASMF.US,D,20240715,000000,26.139,26.18,26.11,26.115,3041,0
+ASMF.US,D,20240716,000000,26.18,26.18,26.1013,26.1431,5931,0
+ASMF.US,D,20240717,000000,25.94,25.94,25.7857,25.81,3189,0
+ASMF.US,D,20240718,000000,25.846,25.846,25.69,25.6947,8629,0
+ASMF.US,D,20240719,000000,25.5601,25.57,25.53,25.53,677,0
+ASMF.US,D,20240722,000000,25.53,25.65,25.5,25.65,3574,0
+ASMF.US,D,20240723,000000,25.44,25.46,25.44,25.46,2104,0
+ASMF.US,D,20240724,000000,25.21,25.21,25.02,25.02,2473,0
+ASMF.US,D,20240725,000000,24.75,24.89,24.74,24.8052,1139,0
+ASMF.US,D,20240726,000000,24.94,25.1,24.94,25.0487,3600,0
+ASMF.US,D,20240729,000000,25.0911,25.0911,24.94,25.0027,3580,0
+ASMF.US,D,20240730,000000,25.0811,25.12,25.01,25.0211,1920,0
+ASMF.US,D,20240731,000000,25.18,25.22,25.18,25.2027,4235,0
+ASMF.US,D,20240801,000000,25.01,25.01,24.835,24.835,1278,0
+ASMF.US,D,20240802,000000,24.29,24.32,24.17,24.311,2404,0
+ASMF.US,D,20240805,000000,23.55,23.8,23.39,23.6316,7664,0
+ASMF.US,D,20240806,000000,23.73,23.85,23.7,23.761,4189,0
+ASMF.US,D,20240807,000000,23.94,23.94,23.7821,23.7821,369,0
+ASMF.US,D,20240808,000000,23.96,24.065,23.96,24.0506,684,0
+ASMF.US,D,20240809,000000,24.07,24.175,24.07,24.11,3344,0
+ASMF.US,D,20240812,000000,24.16,24.31,24.1501,24.1802,5304,0
+ASMF.US,D,20240813,000000,24.25,24.412,24.25,24.412,1827,0
+ASMF.US,D,20240814,000000,24.33,24.35,24.3282,24.3282,1605,0
+ASMF.US,D,20240815,000000,24.435,24.49,24.43,24.49,1424,0
+ASMF.US,D,20240816,000000,24.55,24.595,24.5,24.57,3563,0
+ASMF.US,D,20240819,000000,24.6,24.6,24.5344,24.57,2887,0
+ASMF.US,D,20240820,000000,24.6,24.61,24.555,24.555,1119,0
+ASMF.US,D,20240821,000000,24.54,24.62,24.54,24.59,3302,0
+ASMF.US,D,20240822,000000,24.5713,24.5713,24.56,24.57,6931,0
+ASMF.US,D,20240823,000000,24.65,24.6896,24.65,24.6896,7060,0
+ASMF.US,D,20240826,000000,24.685,24.71,24.685,24.71,1267,0
+ASMF.US,D,20240827,000000,24.612,24.67,24.59,24.635,3624,0
+ASMF.US,D,20240828,000000,24.6,24.6,24.55,24.5625,987,0
+ASMF.US,D,20240829,000000,24.6,24.65,24.565,24.6,2034,0
+ASMF.US,D,20240830,000000,24.52,24.52,24.511,24.511,1246,0
+ASMF.US,D,20240903,000000,24.421,24.43,24.3455,24.3455,1564,0
+ASMF.US,D,20240904,000000,24.365,24.41,24.365,24.41,1404,0
+ASMF.US,D,20240905,000000,24.4299,24.4299,24.4206,24.4206,170,0
+ASMF.US,D,20240906,000000,24.23,24.2418,24.22,24.2418,622,0
+ASMF.US,D,20240909,000000,24.39,24.39,24.32,24.3724,1042,0
+ASMF.US,D,20240910,000000,24.4228,24.4228,24.4228,24.4228,82,0
+ASMF.US,D,20240911,000000,24.465,24.465,24.465,24.465,17,0
+ASMF.US,D,20240912,000000,24.53,24.6575,24.53,24.6575,325,0
+ASMF.US,D,20240913,000000,24.71,24.71,24.6591,24.6591,707,0
+ASMF.US,D,20240916,000000,24.78,24.8,24.69,24.7996,1031,0
+ASMF.US,D,20240917,000000,24.77,24.77,24.61,24.69,9697,0
+ASMF.US,D,20240918,000000,24.71,24.85,24.6276,24.6276,2271,0
+ASMF.US,D,20240919,000000,24.735,24.8088,24.735,24.8088,551,0
+ASMF.US,D,20240920,000000,24.85,24.86,24.8184,24.8184,1018,0
+ASMF.US,D,20240923,000000,24.74,24.84,24.74,24.805,1670,0
+ASMF.US,D,20240924,000000,24.8,24.95,24.78,24.949,1708,0
+ASMF.US,D,20240925,000000,24.84,24.84,24.7756,24.7756,12690,0
+ASMF.US,D,20240926,000000,25.1192,25.1192,25.1192,25.1192,32,0
+ASMF.US,D,20240927,000000,25.175,25.175,25.1004,25.1004,1944,0
+ASMF.US,D,20240930,000000,25.01,25.05,24.92,24.98,1364,0
+ASMF.US,D,20241001,000000,25.01,25.01,24.9,24.94,2103,0
+ASMF.US,D,20241002,000000,24.71,24.81,24.71,24.7943,1288,0
+ASMF.US,D,20241003,000000,24.6,24.62,24.5092,24.5092,2067,0
+ASMF.US,D,20241004,000000,24.36,24.39,24.345,24.345,1035,0
+ASMF.US,D,20241007,000000,24.27,24.27,24.15,24.1523,2246,0
+ASMF.US,D,20241008,000000,24.19,24.2051,24.16,24.2051,1438,0
+ASMF.US,D,20241009,000000,24.07,24.15,24.07,24.15,772,0
+ASMF.US,D,20241010,000000,24.11,24.11,24,24.0989,5245,0
+ASMF.US,D,20241011,000000,24.25,24.29,24.2265,24.2265,7173,0
+ASMF.US,D,20241014,000000,24.23,24.2372,24.1593,24.2372,1092,0
+ASMF.US,D,20241015,000000,24.27,24.39,24.27,24.2892,2013,0
+ASMF.US,D,20241016,000000,24.29,24.29,24.26,24.268,522,0
+ASMF.US,D,20241017,000000,24.35,24.35,24.2301,24.2851,1289,0
+ASMF.US,D,20241018,000000,24.37,24.43,24.37,24.4131,12990,0
+ASMF.US,D,20241021,000000,24.29,24.29,24.135,24.1386,533,0
+ASMF.US,D,20241022,000000,24.12,24.15,24.05,24.1086,1744,0
+ASMF.US,D,20241023,000000,24.04,24.04,23.84,23.885,890,0
+ASMF.US,D,20241024,000000,23.99,24.0252,23.9205,24.0252,2163,0
+ASMF.US,D,20241025,000000,24.23,24.23,24.09,24.1176,3406,0
+ASMF.US,D,20241028,000000,24.09,24.1171,24.0801,24.1171,2530,0
+ASMF.US,D,20241029,000000,24.0701,24.1375,24.04,24.1375,4777,0
+ASMF.US,D,20241030,000000,24.03,24.08,23.94,23.94,13920,0
+ASMF.US,D,20241031,000000,23.82,23.82,23.75,23.79,3950,0
+ASMF.US,D,20241101,000000,23.83,23.83,23.83,23.83,731,0
+ASMF.US,D,20241104,000000,23.76,23.76,23.73,23.73,2241,0
+ASMF.US,D,20241105,000000,23.829,23.93,23.829,23.93,3017,0
+ASMF.US,D,20241106,000000,23.866,23.9,23.8201,23.8639,3501,0
+ASMF.US,D,20241107,000000,24.0311,24.09,24.0084,24.08,4326,0
+ASMF.US,D,20241108,000000,23.96,23.97,23.9269,23.935,4269,0
+ASMF.US,D,20241111,000000,23.88,23.9,23.88,23.894,602,0
+ASMF.US,D,20241112,000000,23.75,23.78,23.74,23.76,1422,0
+ASMF.US,D,20241114,000000,23.87,23.87,23.8455,23.8455,613,0
+ASMF.US,D,20241115,000000,23.8201,23.8201,23.7,23.7316,1658,0
+ASMF.US,D,20241118,000000,23.78,23.79,23.77,23.7701,727,0
+ASMF.US,D,20241119,000000,23.72,23.85,23.655,23.85,2906,0
+ASMF.US,D,20241120,000000,23.899,23.91,23.87,23.8946,1554,0
+ASMF.US,D,20241121,000000,23.82,23.97,23.8,23.9645,1225,0
+ASMF.US,D,20241122,000000,24.1,24.1,24.085,24.085,204,0
+ASMF.US,D,20241125,000000,23.93,23.93,23.9278,23.9278,198,0
+ASMF.US,D,20241126,000000,24.02,24.05,23.9962,24.0022,11108,0
+ASMF.US,D,20241127,000000,23.88,23.88,23.71,23.7884,1575,0
+ASMF.US,D,20241129,000000,23.81,23.82,23.7377,23.7377,10289,0
+ASMF.US,D,20241202,000000,23.9,23.91,23.855,23.8802,1755,0
+ASMF.US,D,20241203,000000,23.8456,23.909,23.81,23.9048,3440,0
+ASMF.US,D,20241204,000000,23.95,24.01,23.95,24,4620,0
+ASMF.US,D,20241205,000000,23.86,23.88,23.71,23.745,18916,0
+ASMF.US,D,20241206,000000,23.94,23.94,23.84,23.871,992,0
+ASMF.US,D,20241209,000000,23.9,24.1,23.9,23.9257,3282,0
+ASMF.US,D,20241210,000000,24.04,24.04,23.9879,23.9879,2201,0
+ASMF.US,D,20241212,000000,23.975,24.0366,23.94,23.96,1764,0
+ASMF.US,D,20241213,000000,23.9102,24.02,23.9102,23.9827,34058,0
+ASMF.US,D,20241216,000000,24.02,24.05,23.95,23.99,23878,0
+ASMF.US,D,20241217,000000,24.1,24.17,24.1,24.17,338,0
+ASMF.US,D,20241218,000000,24.24,24.259,24.13,24.13,2684,0
+ASMF.US,D,20241219,000000,24.0885,24.0885,24.0871,24.0871,235,0
+ASMF.US,D,20241220,000000,23.66,23.7,23.6061,23.6061,8675,0
+ASMF.US,D,20241223,000000,23.77,23.84,23.7,23.84,10595,0
+ASMF.US,D,20241224,000000,23.88,23.94,23.86,23.925,5780,0
+ASMF.US,D,20241226,000000,24.01,24.03,23.9703,24.03,3439,0
+ASMF.US,D,20241227,000000,23.92,23.94,23.8699,23.93,19050,0
+ASMF.US,D,20241230,000000,23.7,23.74,23.681,23.7197,7843,0
+ASMF.US,D,20241231,000000,23.6988,23.79,23.6988,23.76,2183,0
+ASMF.US,D,20250102,000000,23.8422,23.8832,23.8422,23.8832,670,0
+ASMF.US,D,20250103,000000,23.9,23.9725,23.9,23.9725,1681,0
+ASMF.US,D,20250106,000000,23.869,23.94,23.835,23.8427,3924,0
+ASMF.US,D,20250107,000000,23.93,23.99,23.8801,23.9509,15202,0
+ASMF.US,D,20250108,000000,24.1438,24.17,24.13,24.13,3972,0
+ASMF.US,D,20250110,000000,24.35,24.39,24.28,24.3687,8373,0
+ASMF.US,D,20250113,000000,24.28,24.36,24.24,24.333,125521,0
+ASMF.US,D,20250114,000000,24.31,24.31,24.21,24.2444,16000,0
+ASMF.US,D,20250115,000000,24.0404,24.22,24.0404,24.1806,14763,0
+ASMF.US,D,20250116,000000,24.2588,24.29,24.1598,24.1598,6426,0
+ASMF.US,D,20250117,000000,24.1863,24.32,24.1863,24.2744,1938,0
+ASMF.US,D,20250121,000000,24.1001,24.13,24.05,24.08,9073,0
+ASMF.US,D,20250122,000000,24.11,24.1899,24.072,24.18,2892,0
+ASMF.US,D,20250123,000000,24.2,24.2,24.1,24.1703,3249,0
+ASMF.US,D,20250124,000000,24.09,24.1,24.09,24.09,16126,0
+ASMF.US,D,20250127,000000,23.94,23.94,23.8843,23.94,6619,0
+ASMF.US,D,20250128,000000,23.981,24.0358,23.981,24.0358,607,0
+ASMF.US,D,20250130,000000,24.11,24.1565,24.11,24.1565,12047,0
+ASMF.US,D,20250131,000000,24.1599,24.23,24.08,24.17,20526,0
+ASMF.US,D,20250203,000000,24.15,24.21,24.08,24.1449,4449,0
+ASMF.US,D,20250204,000000,24.1,24.1,24,24.015,4227,0
+ASMF.US,D,20250205,000000,23.87,24,23.7898,23.8235,1907,0
+ASMF.US,D,20250206,000000,23.9,23.9,23.8757,23.8757,1696,0
+ASMF.US,D,20250207,000000,23.92,23.92,23.8821,23.8821,647,0
+ASMF.US,D,20250210,000000,24.01,24.13,24.01,24.0851,2331,0
+ASMF.US,D,20250211,000000,24.16,24.16,24.0967,24.0967,1550,0
+ASMF.US,D,20250212,000000,24.29,24.33,24.29,24.3125,2824,0
+ASMF.US,D,20250214,000000,24,24.01,23.9647,23.9647,3141,0
+ASMF.US,D,20250218,000000,24.13,24.1885,24.13,24.1885,2298,0
+ASMF.US,D,20250219,000000,24.17,24.19,24.15,24.1587,1249,0
+ASMF.US,D,20250220,000000,24.11,24.11,24.01,24.01,1809,0
+ASMF.US,D,20250221,000000,23.87,23.87,23.7217,23.7217,575,0
+ASMF.US,D,20250224,000000,23.73,23.73,23.73,23.73,170,0
+ASMF.US,D,20250225,000000,23.455,23.56,23.45,23.5,5788,0
+ASMF.US,D,20250226,000000,23.64,23.64,23.52,23.553,3893,0
+ASMF.US,D,20250227,000000,23.5113,23.5285,23.49,23.5285,1922,0
+ASMF.US,D,20250228,000000,23.34,23.435,23.34,23.4347,1192,0
+ASMF.US,D,20250303,000000,23.47,23.48,23.2446,23.2743,8245,0
+ASMF.US,D,20250304,000000,23,23.215,22.86,23.18,5662,0
+ASMF.US,D,20250305,000000,23.13,23.3484,23.13,23.3484,4050,0
+ASMF.US,D,20250306,000000,23.2799,23.28,23.155,23.155,3173,0
+ASMF.US,D,20250307,000000,23.1,23.2313,23.07,23.2313,793,0
+ASMF.US,D,20250310,000000,22.9,22.92,22.9,22.9118,1092,0
+ASMF.US,D,20250311,000000,22.901,23,22.89,22.9193,6869,0
+ASMF.US,D,20250312,000000,22.92,22.95,22.88,22.9455,14270,0
+ASMF.US,D,20250313,000000,23.065,23.089,23.0506,23.0506,1371,0
+ASMF.US,D,20250314,000000,23.11,23.1203,23.11,23.1203,183,0
+ASMF.US,D,20250317,000000,23.06,23.11,23.0235,23.0796,5662,0
+ASMF.US,D,20250318,000000,23.115,23.115,23.08,23.1054,1326,0
+ASMF.US,D,20250319,000000,23.15,23.1897,23.141,23.1897,1327,0
+ASMF.US,D,20250320,000000,23.23,23.24,23.2053,23.2053,7240,0
+ASMF.US,D,20250321,000000,23.209,23.27,23.1872,23.2351,3186,0
+ASMF.US,D,20250324,000000,23.231,23.2355,23.225,23.2355,453,0
+ASMF.US,D,20250325,000000,23.27,23.31,23.27,23.2833,275,0
+ASMF.US,D,20250327,000000,23.3297,23.35,23.3213,23.3213,1536,0
+ASMF.US,D,20250328,000000,23.2,23.2,23.141,23.1755,1390,0
+ASMF.US,D,20250331,000000,23.1999,23.26,23.16,23.2248,15804,0
+ASMF.US,D,20250401,000000,23.2,23.2,23.1,23.1225,975,0
+ASMF.US,D,20250402,000000,23.19,23.19,23.1502,23.1502,319,0
+ASMF.US,D,20250403,000000,22.5,22.56,22.49,22.5155,2541,0
+ASMF.US,D,20250404,000000,22.0831,22.17,22.0831,22.16,2168,0
+ASMF.US,D,20250407,000000,21.82,22.2431,21.82,22.07,12787,0
+ASMF.US,D,20250408,000000,22.175,22.175,21.9216,21.9216,5413,0
+ASMF.US,D,20250409,000000,22.18,22.41,22.13,22.41,71166,0
+ASMF.US,D,20250410,000000,22.27,22.3,22.1701,22.2424,18026,0
+ASMF.US,D,20250411,000000,22.28,22.42,22.26,22.3796,5595,0
+ASMF.US,D,20250414,000000,22.34,22.34,22.28,22.3305,12702,0
+ASMF.US,D,20250415,000000,22.4399,22.4399,22.4051,22.4051,707,0
+ASMF.US,D,20250416,000000,22.5,22.5699,22.485,22.5309,25699,0
+ASMF.US,D,20250417,000000,22.489,22.55,22.43,22.53,136287,0
+ASMF.US,D,20250421,000000,22.71,22.73,22.66,22.6966,47207,0
+ASMF.US,D,20250422,000000,22.72,22.72,22.61,22.6138,41255,0
+ASMF.US,D,20250423,000000,22.5,22.5,22.365,22.4324,386356,0
+ASMF.US,D,20250424,000000,22.47,22.51,22.46,22.4735,8863,0
+ASMF.US,D,20250425,000000,22.37,22.4113,22.37,22.4113,3039,0
+ASMF.US,D,20250428,000000,22.48,22.5751,22.431,22.5751,597,0
+ASMF.US,D,20250429,000000,22.52,22.52,22.4919,22.4919,328,0
+ASMF.US,D,20250430,000000,22.33,22.33,22.27,22.2859,2558,0
+ASMF.US,D,20250501,000000,22.22,22.22,22.1009,22.1484,5622,0
+ASMF.US,D,20250502,000000,22.25,22.25,22.2,22.2032,6033,0
+ASMF.US,D,20250505,000000,22.35,22.39,22.29,22.3482,9265,0
+ASMF.US,D,20250506,000000,22.5,22.57,22.5,22.5604,83964,0
+ASMF.US,D,20250507,000000,22.48,22.48,22.381,22.4247,11412,0
+ASMF.US,D,20250508,000000,22.43,22.43,22.2462,22.2462,7425,0
+ASMF.US,D,20250509,000000,22.379,22.39,22.31,22.36,14186,0
+ASMF.US,D,20250512,000000,22.15,22.19,22.14,22.1451,7953,0
+ASMF.US,D,20250513,000000,22.2,22.22,22.15,22.1606,3894,0
+ASMF.US,D,20250514,000000,22.15,22.15,22.07,22.0958,5517,0
+ASMF.US,D,20250516,000000,22.11,22.17,22.11,22.1518,8479,0
+ASMF.US,D,20250519,000000,22.24,22.25,22.22,22.2303,175810,0
+ASMF.US,D,20250520,000000,22.285,22.315,22.285,22.3086,3240,0
+ASMF.US,D,20250521,000000,22.33,22.3854,22.33,22.3854,2237,0
+ASMF.US,D,20250522,000000,22.37,22.41,22.37,22.3741,7764,0
+ASMF.US,D,20250523,000000,22.395,22.47,22.1,22.4351,1792,0
+ASMF.US,D,20250527,000000,22.44,22.48,22.4,22.4193,391892,0
+ASMF.US,D,20250528,000000,22.34,22.39,22.31,22.3546,15231,0
+ASMF.US,D,20250529,000000,22.4,22.41,22.3902,22.3902,410,0
+ASMF.US,D,20250530,000000,22.419,22.43,22.39,22.4216,4568,0
+ASMF.US,D,20250602,000000,22.48,22.52,22.4634,22.5052,19124,0
+ASMF.US,D,20250603,000000,22.47,22.47,22.41,22.4403,4698,0
+ASMF.US,D,20250604,000000,22.411,22.93,22.41,22.4907,3152,0
+ASMF.US,D,20250605,000000,22.52,22.52,22.411,22.4501,48003,0
+ASMF.US,D,20250606,000000,22.435,22.4399,22.4,22.4281,1781,0
+ASMF.US,D,20250609,000000,22.47,22.4799,22.445,22.47,86019,0
+ASMF.US,D,20250610,000000,22.45,22.45,22.41,22.4231,385,0
+ASMF.US,D,20250611,000000,22.45,22.45,22.42,22.425,2898,0
+ASMF.US,D,20250616,000000,22.4275,22.4275,22.353,22.3823,1140,0
+ASMF.US,D,20250617,000000,22.22,22.22,22.2132,22.2132,190,0
+ASMF.US,D,20250618,000000,22.25,22.25,22.1618,22.1618,12650,0
+ASMF.US,D,20250620,000000,22.17,22.18,22.15,22.15,8284,0
+ASMF.US,D,20250623,000000,22.17,22.3,22.17,22.2647,2513,0
+ASMF.US,D,20250624,000000,22.3074,22.3959,22.3074,22.3959,5323,0
+ASMF.US,D,20250625,000000,22.37,22.46,22.3401,22.45,7301,0
+ASMF.US,D,20250626,000000,22.6,22.6,22.56,22.6,1163,0
+ASMF.US,D,20250627,000000,22.5,22.56,22.47,22.5297,13426,0
+ASMF.US,D,20250630,000000,22.47,22.5731,22.47,22.5731,320,0
+ASMF.US,D,20250701,000000,22.5993,22.64,22.52,22.5876,68052,0
+ASMF.US,D,20250703,000000,22.6101,22.64,22.6101,22.6301,956,0
+ASMF.US,D,20250707,000000,22.5954,22.5954,22.5301,22.549,1030,0
+ASMF.US,D,20250708,000000,22.58,22.77,22.58,22.7245,32150,0
+ASMF.US,D,20250709,000000,22.6849,22.79,22.6849,22.7667,6878,0
+ASMF.US,D,20250710,000000,22.65,22.71,22.65,22.693,33108,0
+ASMF.US,D,20250711,000000,22.6101,22.73,22.6101,22.73,10985,0
+ASMF.US,D,20250714,000000,22.5901,22.62,22.58,22.6063,21773,0
+ASMF.US,D,20250715,000000,22.5,22.5038,22.5,22.5038,3789,0
+ASMF.US,D,20250716,000000,22.4001,22.5675,22.4001,22.5542,7805,0
+ASMF.US,D,20250717,000000,22.56,22.65,22.53,22.65,1902,0
+ASMF.US,D,20250718,000000,22.6419,22.72,22.64,22.64,10346,0
+ASMF.US,D,20250721,000000,22.72,22.74,22.7019,22.7019,14777,0
+ASMF.US,D,20250722,000000,22.97,22.97,22.7,22.7981,7308,0
+ASMF.US,D,20250723,000000,22.96,23.0287,22.96,23.0287,1237,0
+ASMF.US,D,20250724,000000,22.98,22.98,22.9328,22.9328,103,0
+ASMF.US,D,20250725,000000,22.84,22.9,22.77,22.85,13094,0
+ASMF.US,D,20250728,000000,22.73,22.73,22.6533,22.6533,961,0
+ASMF.US,D,20250729,000000,22.7,22.7,22.65,22.6928,2051,0
+ASMF.US,D,20250730,000000,22.62,22.65,22.3853,22.3853,895,0
+ASMF.US,D,20250731,000000,22.2701,22.34,22.2616,22.2616,622,0
+ASMF.US,D,20250801,000000,22.16,22.21,22.145,22.2079,23165,0
+ASMF.US,D,20250804,000000,22.28,22.36,22.272,22.341,405,0
+ASMF.US,D,20250805,000000,22.33,22.39,22.33,22.3588,18799,0
+ASMF.US,D,20250806,000000,22.4399,22.45,22.381,22.44,26358,0
+ASMF.US,D,20250807,000000,22.49,22.58,22.4401,22.4656,7192,0
+ASMF.US,D,20250808,000000,22.54,22.6099,22.54,22.5558,12630,0
+ASMF.US,D,20250811,000000,22.51,22.54,22.4849,22.4849,11383,0
+ASMF.US,D,20250812,000000,22.66,22.6844,22.5801,22.6844,794,0
+ASMF.US,D,20250813,000000,22.76,22.76,22.695,22.7524,853,0
+ASMF.US,D,20250814,000000,22.69,22.7199,22.69,22.7171,299,0
+ASMF.US,D,20250815,000000,22.77,22.77,22.68,22.7557,2231,0
+ASMF.US,D,20250818,000000,22.72,22.7599,22.69,22.7248,2063,0
+ASMF.US,D,20250819,000000,22.76,22.77,22.6,22.695,407425,0
+ASMF.US,D,20250820,000000,22.67,22.69,22.66,22.6761,7365,0
+ASMF.US,D,20250821,000000,22.601,22.67,22.59,22.6303,12877,0
+ASMF.US,D,20250822,000000,22.67,22.9222,22.67,22.9222,17322,0
+ASMF.US,D,20250825,000000,22.77,22.77,22.698,22.698,1859,0
+ASMF.US,D,20250826,000000,22.71,22.7144,22.6401,22.7144,2888,0
+ASMF.US,D,20250827,000000,22.72,22.75,22.61,22.7256,6345,0
+ASMF.US,D,20250828,000000,22.789,22.7899,22.755,22.7807,2512,0
+ASMF.US,D,20250829,000000,22.71,22.715,22.6201,22.6716,6408,0
+ASMF.US,D,20250902,000000,22.58,22.665,22.58,22.665,23681,0
+ASMF.US,D,20250903,000000,22.72,22.72,22.58,22.6505,2645,0
+ASMF.US,D,20250904,000000,22.61,22.7199,22.61,22.6998,5882,0
+ASMF.US,D,20250905,000000,22.73,22.73,22.63,22.65,22644,0
+ASMF.US,D,20250908,000000,22.795,22.82,22.76,22.7878,29178,0
+ASMF.US,D,20250909,000000,22.785,22.7906,22.785,22.7906,921,0
+ASMF.US,D,20250910,000000,22.87,22.9099,22.8665,22.8665,914,0
+ASMF.US,D,20250911,000000,22.97,22.97,22.93,22.967,370,0
+ASMF.US,D,20250912,000000,22.951,23.01,22.951,22.99,67788,0
+ASMF.US,D,20250915,000000,23.03,23.15,23.03,23.09,1968,0
+ASMF.US,D,20250916,000000,22.5001,23.64,22.5001,23.15,27401,0
+ASMF.US,D,20250917,000000,23.04,23.2,23,23.11,25136,0
+ASMF.US,D,20250919,000000,23.015,23.079,23.015,23.079,391,0
+ASMF.US,D,20250922,000000,23.05,23.1726,23.021,23.1726,15862,0
+ASMF.US,D,20250923,000000,23.2434,23.25,23.175,23.175,427,0
+ASMF.US,D,20250924,000000,23.08,23.08,22.981,23.0349,1690,0
+ASMF.US,D,20250925,000000,22.96,22.9851,22.96,22.9851,279,0
+ASMF.US,D,20250926,000000,23.06,23.0687,23,23.0687,6097,0
+ASMF.US,D,20250929,000000,23.2104,23.2104,23.1409,23.1957,1005,0
+ASMF.US,D,20250930,000000,23.1866,23.249,23.15,23.2443,2355,0
+ASMF.US,D,20251001,000000,23.39,23.39,23.28,23.3371,8755,0
+ASMF.US,D,20251002,000000,23.35,23.35,23.23,23.3054,2701,0
+ASMF.US,D,20251003,000000,23.515,23.54,23.5,23.5222,4271,0
+ASMF.US,D,20251006,000000,23.62,23.7434,23.62,23.7434,612,0
+ASMF.US,D,20251007,000000,23.72,23.75,23.64,23.6952,8166,0
+ASMF.US,D,20251008,000000,23.75,23.84,23.75,23.825,1306,0
+ASMF.US,D,20251009,000000,23.76,23.77,23.52,23.6183,2292,0
+ASMF.US,D,20251010,000000,23.54,23.54,23.0907,23.0907,2426,0
+ASMF.US,D,20251013,000000,23.485,23.4862,23.436,23.4862,1326,0
+ASMF.US,D,20251014,000000,23.29,23.53,23.29,23.3914,1773,0
+ASMF.US,D,20251015,000000,23.5,23.5302,23.5,23.5302,476,0
+ASMF.US,D,20251016,000000,23.6,23.63,23.55,23.576,8178,0
+ASMF.US,D,20251017,000000,23.5,23.548,23.4734,23.522,7309,0
+ASMF.US,D,20251020,000000,23.71,23.8208,23.71,23.8208,1800,0
+ASMF.US,D,20251021,000000,23.61,23.61,23.52,23.5635,3217,0
+ASMF.US,D,20251022,000000,23.55,23.55,23.42,23.4771,3361,0
+ASMF.US,D,20251023,000000,23.6599,23.6599,23.57,23.57,388,0
+ASMF.US,D,20251024,000000,23.69,23.69,23.6287,23.6287,2226,0
+ASMF.US,D,20251027,000000,23.7,23.705,23.65,23.705,13034,0
+ASMF.US,D,20251028,000000,23.54,23.65,23.49,23.632,23727,0
+ASMF.US,D,20251029,000000,23.53,23.53,23.4487,23.4487,45420,0
+ASMF.US,D,20251030,000000,23.51,23.51,23.4905,23.4905,3501,0
+ASMF.US,D,20251031,000000,23.44,23.47,23.34,23.4135,2709,0
+ASMF.US,D,20251103,000000,23.4324,23.47,23.35,23.419,15330,0
+ASMF.US,D,20251104,000000,23.26,23.26,23.2069,23.2069,422,0
+ASMF.US,D,20251105,000000,23.2988,23.34,23.2756,23.2756,15659,0
+ASMF.US,D,20251106,000000,23.26,23.28,23.11,23.2279,13866,0
+ASMF.US,D,20251107,000000,23.05,23.23,23.05,23.2096,10382,0
+ASMF.US,D,20251110,000000,23.3312,23.4475,23.3312,23.4475,413,0
+ASMF.US,D,20251111,000000,23.43,23.58,23.42,23.5268,3809,0
+ASMF.US,D,20251112,000000,23.6455,23.69,23.59,23.64,2563,0
+ASMF.US,D,20251113,000000,23.401,23.401,23.3689,23.3689,208,0
+ASMF.US,D,20251114,000000,23.29,23.2901,23.284,23.284,523,0
+ASMF.US,D,20251117,000000,23.2261,23.34,23.1697,23.1697,2737,0
+ASMF.US,D,20251118,000000,23.01,23.109,22.9914,23.0707,1546,0
+ASMF.US,D,20251119,000000,23.28,23.28,23.07,23.1595,41135,0
+ASMF.US,D,20251120,000000,23.13,23.13,22.9729,22.9856,752,0
+ASMF.US,D,20251121,000000,23.01,23.1523,23.01,23.1523,5888,0
+ASMF.US,D,20251124,000000,23.22,23.37,23.22,23.3536,12455,0
+ASMF.US,D,20251125,000000,23.38,23.54,23.33,23.4985,3173,0
+ASMF.US,D,20251126,000000,23.606,23.61,23.606,23.61,1586,0
+ASMF.US,D,20251128,000000,23.6161,23.6509,23.6161,23.647,766,0
+ASMF.US,D,20251201,000000,23.47,23.62,23.47,23.5194,7649,0
+ASMF.US,D,20251202,000000,23.51,23.58,23.49,23.545,3677,0
+ASMF.US,D,20251203,000000,23.63,23.64,23.585,23.5911,30345,0
+ASMF.US,D,20251204,000000,23.55,23.65,23.536,23.6072,1425,0
+ASMF.US,D,20251205,000000,23.73,23.73,23.58,23.62,19005,0
+ASMF.US,D,20251208,000000,23.6,23.645,23.59,23.645,1343,0
+ASMF.US,D,20251209,000000,23.665,23.74,23.61,23.6553,4350,0
+ASMF.US,D,20251210,000000,23.61,23.7613,23.61,23.7613,616,0
+ASMF.US,D,20251211,000000,23.6701,23.8457,23.6701,23.8457,1720,0
+ASMF.US,D,20251212,000000,23.75,23.8,23.68,23.7151,5060,0
+ASMF.US,D,20251216,000000,23.72,23.75,23.61,23.6706,8781,0
+ASMF.US,D,20251217,000000,23.6,23.6,23.5971,23.5971,190,0
+ASMF.US,D,20251218,000000,23.8084,23.81,23.7179,23.7179,1488,0
+ASMF.US,D,20251219,000000,23.8608,23.97,23.8608,23.8998,1797,0
+ASMF.US,D,20251222,000000,23.89,23.945,23.89,23.9266,31381,0
+ASMF.US,D,20251223,000000,23.951,24.06,23.951,24.0451,2727,0
+ASMF.US,D,20251224,000000,23.98,24.08,23.98,24.035,592,0
+ASMF.US,D,20251226,000000,24.31,24.31,24.2,24.265,2276,0
+ASMF.US,D,20251229,000000,23.97,23.97,23.911,23.9652,783,0
+ASMF.US,D,20251230,000000,24.1899,24.1899,24.04,24.093,3023,0
+ASMF.US,D,20251231,000000,23.93,23.9832,23.93,23.9832,363,0
+ASMF.US,D,20260102,000000,24.21,24.21,24.1301,24.1301,3140,0
+ASMF.US,D,20260105,000000,24.27,24.52,24.27,24.4576,12104,0
+ASMF.US,D,20260106,000000,24.54,24.6108,24.4715,24.6108,3174,0
+ASMF.US,D,20260107,000000,24.501,26.27,24.39,24.4754,3060,0
+ASMF.US,D,20260108,000000,24.24,24.41,24.23,24.3533,12189,0
+ASMF.US,D,20260109,000000,24.59,24.63,24.5792,24.5792,2420,0
+ASMF.US,D,20260112,000000,24.805,24.8706,24.8015,24.8694,2155,0
+ASMF.US,D,20260113,000000,24.81,24.82,24.7895,24.7895,1258,0
+ASMF.US,D,20260114,000000,24.74,24.8494,24.67,24.8494,6290,0
+ASMF.US,D,20260115,000000,24.8,24.87,24.8,24.8396,5468,0
+ASMF.US,D,20260116,000000,24.61,25.03,24.56,24.66,102529,0
+ASMF.US,D,20260120,000000,24.6,24.62,24.4,24.4514,4151,0
+ASMF.US,D,20260122,000000,25,25.14,25,25.1391,5418,0
+ASMF.US,D,20260123,000000,25.085,25.21,24.98,25.0149,17451,0
+ASMF.US,D,20260126,000000,25.0491,25.14,25.005,25.005,5564,0
+ASMF.US,D,20260127,000000,25.2895,25.3735,25.19,25.3356,7462,0
+ASMF.US,D,20260128,000000,25.245,25.4141,25.245,25.4141,1009,0
+ASMF.US,D,20260129,000000,25.85,25.85,25.21,25.6207,6315,0
+ASMF.US,D,20260130,000000,25.23,25.23,25.0094,25.0094,1618,0
+ASMF.US,D,20260202,000000,24.98,25.049,24.98,25.0311,4614,0
+ASMF.US,D,20260203,000000,25.35,25.4513,25.1901,25.4513,2271,0
+ASMF.US,D,20260204,000000,25.34,25.3526,25.34,25.3526,847,0
+ASMF.US,D,20260205,000000,25.1,25.1,24.8211,24.8211,510,0
+ASMF.US,D,20260206,000000,25.5,25.5629,25.5,25.5629,1138,0
+ASMF.US,D,20260209,000000,25.9193,25.9897,25.855,25.9897,2520,0
+ASMF.US,D,20260210,000000,25.8899,25.89,25.8427,25.8427,2954,0
+ASMF.US,D,20260211,000000,25.99,26.43,25.99,26.0532,642,0
+ASMF.US,D,20260212,000000,26,26,25.5314,25.5314,3882,0
+ASMF.US,D,20260213,000000,25.51,25.7,25.51,25.6072,1778,0
+ASMF.US,D,20260218,000000,25.725,25.725,25.71,25.71,1936,0
diff --git a/daily/us/nyse stocks/1/au.us.txt b/daily/us/nyse stocks/1/au.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..680cf68da7adb0f905b9267a61ad2ef7463cb17d
--- /dev/null
+++ b/daily/us/nyse stocks/1/au.us.txt	
@@ -0,0 +1,6927 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AU.US,D,19980805,000000,19.3186,19.7184,19.0912,19.426,123533.08275944,0
+AU.US,D,19980806,000000,19.3728,19.8268,19.3186,19.7726,100214.24332595,0
+AU.US,D,19980807,000000,19.7726,20.1074,19.7726,19.9991,104832.72008176,0
+AU.US,D,19980810,000000,20.1074,20.2266,20.0552,20.2266,82722.321136264,0
+AU.US,D,19980811,000000,19.3186,19.5441,19.2015,19.5441,112531.19683764,0
+AU.US,D,19980812,000000,19.036,19.0912,18.7455,18.8637,81842.90141979,0
+AU.US,D,19980813,000000,17.6721,18.3556,17.6721,18.1832,68532.792616291,0
+AU.US,D,19980814,000000,18.2896,18.518,18.1832,18.4629,36960.000000926,0
+AU.US,D,19980817,000000,18.582,18.582,18.2896,18.518,44002.46620618,0
+AU.US,D,19980818,000000,18.4097,18.518,18.2896,18.4629,22220.072536,0
+AU.US,D,19980819,000000,18.4097,18.4097,17.9528,17.9528,68750.108804888,0
+AU.US,D,19980820,000000,18.1271,18.1832,17.4998,17.9528,88551.26937248,0
+AU.US,D,19980821,000000,17.8366,18.1832,17.7263,18.1271,114624.13452315,0
+AU.US,D,19980824,000000,18.0621,18.0621,17.3265,17.9528,83052.357403994,0
+AU.US,D,19980825,000000,17.2733,17.7263,17.1,17.1542,60502.248600264,0
+AU.US,D,19980826,000000,16.6992,16.6992,15.9095,15.9636,124960.87042845,0
+AU.US,D,19980827,000000,15.4545,15.5638,14.9996,15.2812,113412.64754653,0
+AU.US,D,19980828,000000,15.0537,15.5638,14.5436,14.8272,126176.41938991,0
+AU.US,D,19980831,000000,15.6091,15.6091,14.5998,14.7721,133541.81338943,0
+AU.US,D,19980901,000000,15.9095,16.9907,15.7913,16.9907,126503.40916901,0
+AU.US,D,19980902,000000,16.4176,16.9907,16.1891,16.8184,53792.865151365,0
+AU.US,D,19980903,000000,16.4718,18.8076,16.4176,18.7455,275887.9789057,0
+AU.US,D,19980904,000000,18.4629,20.454,18.4629,19.7726,239036.63699907,0
+AU.US,D,19980908,000000,19.9991,20.454,18.1832,19.0912,166213.37290229,0
+AU.US,D,19980909,000000,18.9178,19.0912,18.582,19.036,59182.103529344,0
+AU.US,D,19980910,000000,20.3359,21.8731,20.2266,21.2428,344307.03594665,0
+AU.US,D,19980911,000000,21.8731,22.1547,20.5643,20.5643,244206.52819603,0
+AU.US,D,19980914,000000,20.454,20.454,19.3728,19.9991,110992.72008191,0
+AU.US,D,19980915,000000,20.2266,20.3999,20.1074,20.2266,37952.139796533,0
+AU.US,D,19980916,000000,19.9991,20.2266,19.0912,19.1453,168633.3003669,0
+AU.US,D,19980917,000000,20.2266,20.6264,19.9991,20.454,83930.76162426,0
+AU.US,D,19980918,000000,20.454,20.454,19.7726,20.1074,42239.564788398,0
+AU.US,D,19980921,000000,20.5643,20.5643,20.1074,20.1714,114513.44543643,0
+AU.US,D,19980922,000000,19.7726,19.9991,19.5993,19.5993,55659.347182404,0
+AU.US,D,19980923,000000,19.5993,19.5993,18.8637,19.3186,154003.04649249,0
+AU.US,D,19980924,000000,19.5441,21.5904,19.5441,21.5363,307347.03594572,0
+AU.US,D,19980925,000000,22.7258,23.0626,22.2177,22.8351,387979.4658851,0
+AU.US,D,19980928,000000,22.2719,23.9174,22.1547,23.8632,334517.65249767,0
+AU.US,D,19980929,000000,23.9735,24.4265,23.9735,24.201,148505.15002021,0
+AU.US,D,19980930,000000,24.0907,24.654,23.745,24.4265,193716.05671438,0
+AU.US,D,19981001,000000,25.4546,26.59,24.7731,26.4708,543523.02012572,0
+AU.US,D,19981002,000000,26.59,26.9258,26.1892,26.59,541214.79724403,0
+AU.US,D,19981005,000000,25.9075,25.9075,24.4265,24.5456,187223.98945408,0
+AU.US,D,19981006,000000,24.3182,25.3364,24.1448,25.2271,154663.11902795,0
+AU.US,D,19981007,000000,25.9075,27.4999,25.9075,27.3265,334517.65249767,0
+AU.US,D,19981008,000000,28.1823,28.1823,27.0981,27.3807,463220.62645408,0
+AU.US,D,19981009,000000,26.8184,26.8184,25.2271,25.5087,192174.53347003,0
+AU.US,D,19981012,000000,25.1719,25.1719,22.781,23.1818,262577.8701022,0
+AU.US,D,19981013,000000,23.4092,23.6367,22.781,22.8351,309546.60073311,0
+AU.US,D,19981014,000000,22.781,23.0626,22.6087,22.6727,189973.95318643,0
+AU.US,D,19981015,000000,23.2359,23.6367,22.3822,22.9001,298327.39862271,0
+AU.US,D,19981016,000000,24.3182,24.3182,23.0626,23.6909,223413.22783283,0
+AU.US,D,19981019,000000,23.4644,23.5176,22.8351,22.9543,79091.922191234,0
+AU.US,D,19981020,000000,23.1818,23.4092,23.0626,23.1818,110333.66304266,0
+AU.US,D,19981021,000000,23.1818,23.3551,23.1266,23.1818,22549.093307522,0
+AU.US,D,19981022,000000,22.3822,22.5535,22.2719,22.3822,70290.616553031,0
+AU.US,D,19981023,000000,22.6087,22.6087,22.3822,22.3822,26621.233103206,0
+AU.US,D,19981026,000000,22.2719,22.3822,22.2177,22.2719,96473.155294208,0
+AU.US,D,19981027,000000,22.8351,23.5176,22.8351,23.5176,213624.85988007,0
+AU.US,D,19981028,000000,23.2891,23.3551,23.0085,23.2359,46972.79261575,0
+AU.US,D,19981029,000000,23.3551,23.5806,23.0626,23.2359,104501.66831782,0
+AU.US,D,19981030,000000,23.1266,23.1266,22.6727,22.7258,83052.357403994,0
+AU.US,D,19981102,000000,22.6727,22.781,22.2719,22.3822,54670.253875422,0
+AU.US,D,19981103,000000,22.0454,22.0454,21.4161,21.8169,146304.5697366,0
+AU.US,D,19981104,000000,21.8169,22.4993,21.3639,22.2177,277976.85460637,0
+AU.US,D,19981105,000000,22.4442,22.8351,21.8169,22.327,349808.99440376,0
+AU.US,D,19981106,000000,22.327,22.6727,21.9272,21.9272,242225.29509344,0
+AU.US,D,19981109,000000,21.8731,21.8731,21.5904,21.8169,34541.088032518,0
+AU.US,D,19981110,000000,21.4161,21.8169,21.2428,21.5363,58411.341907168,0
+AU.US,D,19981111,000000,21.3639,21.4713,20.909,20.909,100874.31586141,0
+AU.US,D,19981112,000000,20.909,21.8169,20.5643,21.7637,211533.95318697,0
+AU.US,D,19981113,000000,22.0454,22.4993,21.5904,21.6446,132993.4454369,0
+AU.US,D,19981116,000000,21.7637,21.9272,21.4713,21.8169,92291.341908017,0
+AU.US,D,19981117,000000,21.6446,22.0454,21.5904,21.8731,20459.202110635,0
+AU.US,D,19981118,000000,22.4993,23.1818,22.4442,22.7258,241014.82361303,0
+AU.US,D,19981119,000000,23.5176,23.5176,22.5535,22.6087,123533.08275944,0
+AU.US,D,19981120,000000,22.9001,22.9001,22.2177,22.2177,81182.82888433,0
+AU.US,D,19981123,000000,22.1547,22.2177,21.8169,21.9892,136621.81338951,0
+AU.US,D,19981124,000000,22.2719,22.2719,21.9272,21.9272,67539.637324476,0
+AU.US,D,19981125,000000,21.9272,22.2719,21.8169,22.1547,81842.90141979,0
+AU.US,D,19981127,000000,21.9272,22.0995,21.8731,22.0995,37289.020772448,0
+AU.US,D,19981130,000000,21.9272,21.9272,20.5082,20.5082,283479.82855969,0
+AU.US,D,19981201,000000,20.6805,21.0183,19.7726,19.9991,181725.0774856,0
+AU.US,D,19981202,000000,19.9991,19.9991,19.1453,19.3728,125953.01022406,0
+AU.US,D,19981203,000000,19.036,19.426,18.973,19.1453,91410.906695334,0
+AU.US,D,19981204,000000,18.9178,19.036,17.6091,17.8366,183263.55424132,0
+AU.US,D,19981207,000000,18.2896,18.7455,18.2896,18.4629,290516.2017877,0
+AU.US,D,19981208,000000,18.518,18.518,17.7263,17.7805,193824.71480868,0
+AU.US,D,19981209,000000,17.8366,18.1832,17.8366,18.0089,200535.11375379,0
+AU.US,D,19981210,000000,18.4629,18.8637,18.4629,18.8637,218246.38312449,0
+AU.US,D,19981211,000000,18.2896,18.3556,17.9006,18.0621,121664.56973599,0
+AU.US,D,19981214,000000,17.9528,18.3556,17.9528,18.1271,60502.248600264,0
+AU.US,D,19981215,000000,18.6914,18.7455,18.2896,18.2896,98781.378175902,0
+AU.US,D,19981216,000000,18.8076,19.2015,18.6352,19.1453,132221.66831851,0
+AU.US,D,19981217,000000,19.8829,19.8829,18.6352,18.7455,136514.17079142,0
+AU.US,D,19981218,000000,18.1832,18.9178,18.1832,18.582,103951.26937287,0
+AU.US,D,19981221,000000,18.582,18.582,17.7263,17.9006,239258.0151725,0
+AU.US,D,19981222,000000,17.9528,17.9528,16.9257,17.0449,223965.6577702,0
+AU.US,D,19981223,000000,17.1542,17.6721,16.5909,17.6721,352560.98912852,0
+AU.US,D,19981224,000000,17.6721,18.0089,17.6721,18.0089,34429.383449594,0
+AU.US,D,19981228,000000,18.0089,18.1832,17.3817,17.4447,71721.450710667,0
+AU.US,D,19981229,000000,17.6091,17.9006,17.554,17.7263,114954.17079088,0
+AU.US,D,19981230,000000,17.7805,18.0621,17.3817,17.3817,88661.958459196,0
+AU.US,D,19981231,000000,17.3817,17.9006,17.3817,17.7805,56761.160568518,0
+AU.US,D,19990104,000000,18.1271,18.1271,17.6091,17.7805,94493.953184037,0
+AU.US,D,19990105,000000,18.0089,18.4629,17.9528,18.2896,37952.139796533,0
+AU.US,D,19990106,000000,18.973,19.7726,18.973,19.6534,112531.19683764,0
+AU.US,D,19990107,000000,19.7184,20.454,19.7184,20.2807,150046.67326456,0
+AU.US,D,19990108,000000,20.0552,20.0552,19.6534,19.7726,189424.56973769,0
+AU.US,D,19990111,000000,19.5993,20.3999,19.5441,20.1251,276876.05671647,0
+AU.US,D,19990112,000000,20.2266,20.2266,19.5993,19.7726,189754.60600542,0
+AU.US,D,19990113,000000,19.3186,19.5441,19.036,19.3728,67870.689088414,0
+AU.US,D,19990114,000000,19.1453,19.2015,18.8637,19.036,93501.81338843,0
+AU.US,D,19990115,000000,18.973,19.9439,18.973,19.8829,95592.720081526,0
+AU.US,D,19990119,000000,19.7726,19.7726,19.2625,19.5441,120451.05176695,0
+AU.US,D,19990120,000000,19.1453,19.2625,18.973,19.0912,175453.37290252,0
+AU.US,D,19990121,000000,19.2015,19.3186,18.973,19.0912,165552.28487062,0
+AU.US,D,19990122,000000,18.973,18.973,18.518,18.518,176664.85987914,0
+AU.US,D,19990125,000000,18.518,18.8076,18.518,18.518,235956.63699899,0
+AU.US,D,19990126,000000,18.582,18.6352,18.1271,18.2896,166544.42466623,0
+AU.US,D,19990127,000000,18.8076,18.8076,17.9528,18.0621,131342.24860204,0
+AU.US,D,19990128,000000,17.9528,18.2896,17.7805,18.0621,113740.65282184,0
+AU.US,D,19990129,000000,18.4097,18.4097,18.0621,18.1832,232876.63699891,0
+AU.US,D,19990201,000000,18.8637,18.8637,18.4097,18.518,169843.77184732,0
+AU.US,D,19990202,000000,18.1832,18.6914,18.1832,18.582,98451.341908172,0
+AU.US,D,19990203,000000,18.3556,18.4097,18.0621,18.1271,42788.948237142,0
+AU.US,D,19990204,000000,18.4097,18.6352,18.1271,18.518,182824.85987929,0
+AU.US,D,19990205,000000,18.582,18.7455,18.4629,18.518,77661.088033598,0
+AU.US,D,19990208,000000,18.6352,19.2015,18.518,18.8637,113964.06198769,0
+AU.US,D,19990209,000000,18.582,18.582,18.1832,18.1832,56542.828883712,0
+AU.US,D,19990210,000000,18.2896,18.2896,17.4998,17.4998,101532.35740446,0
+AU.US,D,19990211,000000,17.9528,18.1832,17.8366,17.9006,128370.90669626,0
+AU.US,D,19990212,000000,18.2896,18.2896,17.6721,17.7805,74583.119025938,0
+AU.US,D,19990216,000000,17.4447,17.554,17.2733,17.554,110333.66304266,0
+AU.US,D,19990217,000000,17.1542,17.3817,17.0449,17.2733,209993.44543883,0
+AU.US,D,19990218,000000,17.4998,17.6721,17.4447,17.6091,24532.357402527,0
+AU.US,D,19990219,000000,17.4998,17.6091,17.2733,17.4998,77881.450710821,0
+AU.US,D,19990222,000000,17.4998,17.4998,16.6451,16.8716,44991.559513162,0
+AU.US,D,19990223,000000,16.9257,16.9907,16.6992,16.7632,62041.740852198,0
+AU.US,D,19990224,000000,16.6451,16.8184,16.4176,16.4176,72162.176065112,0
+AU.US,D,19990225,000000,16.6451,16.8716,16.4718,16.8716,86244.061986995,0
+AU.US,D,19990226,000000,16.8184,16.8184,16.4718,16.4718,34758.404221115,0
+AU.US,D,19990301,000000,16.8184,16.9907,16.6451,16.7632,81512.86515206,0
+AU.US,D,19990302,000000,17.1542,17.4998,17.1542,17.2733,85582.973955327,0
+AU.US,D,19990303,000000,17.3265,17.6721,17.3265,17.6721,71500.072537236,0
+AU.US,D,19990304,000000,18.1271,18.4629,18.1271,18.4629,59953.880647728,0
+AU.US,D,19990305,000000,18.2354,18.518,18.2354,18.3556,38171.486977548,0
+AU.US,D,19990308,000000,18.7455,19.2625,18.6352,19.2015,81512.86515206,0
+AU.US,D,19990309,000000,19.3728,19.8829,19.3186,19.7184,244756.92714098,0
+AU.US,D,19990310,000000,19.3186,19.7726,19.3186,19.6534,41801.885922578,0
+AU.US,D,19990311,000000,20.3999,20.7908,20.0552,20.6264,134755.33135847,0
+AU.US,D,19990312,000000,19.8829,19.8829,19.4919,19.4919,77661.088033598,0
+AU.US,D,19990315,000000,18.8637,18.8637,18.2896,18.2896,46421.378174589,0
+AU.US,D,19990316,000000,18.518,18.518,17.4998,18.1271,166434.75107572,0
+AU.US,D,19990317,000000,18.3556,18.4097,17.7263,18.0089,52581.378174744,0
+AU.US,D,19990318,000000,17.8366,17.8366,17.6091,17.6091,74911.124301251,0
+AU.US,D,19990319,000000,17.6091,17.7263,17.4447,17.554,36740.652819912,0
+AU.US,D,19990322,000000,17.6721,17.6721,17.3817,17.4998,55000.290143152,0
+AU.US,D,19990323,000000,17.4998,17.6091,17.3265,17.4998,58411.341907168,0
+AU.US,D,19990324,000000,17.6721,17.6721,17.3817,17.6091,46972.79261575,0
+AU.US,D,19990325,000000,17.6091,17.9006,17.6091,17.7805,83930.76162426,0
+AU.US,D,19990326,000000,17.7805,17.7805,17.1542,17.2733,91742.973955481,0
+AU.US,D,19990329,000000,17.4447,17.4447,17.0449,17.3817,110662.68381418,0
+AU.US,D,19990330,000000,17.7263,17.7263,17.4998,17.7263,129802.7563501,0
+AU.US,D,19990331,000000,17.7263,18.2896,17.7263,18.2896,92621.378175747,0
+AU.US,D,19990401,000000,18.3556,18.518,18.1832,18.2896,90419.782395936,0
+AU.US,D,19990405,000000,18.2354,18.2896,18.0621,18.0621,74911.124301251,0
+AU.US,D,19990406,000000,17.9006,18.2354,17.7805,18.1832,64461.668316815,0
+AU.US,D,19990407,000000,18.0089,18.1832,17.9528,18.0621,91301.233104827,0
+AU.US,D,19990408,000000,18.1832,18.1832,17.8366,18.0621,37289.020772448,0
+AU.US,D,19990409,000000,18.0621,18.1271,17.6091,17.9006,44549.818662508,0
+AU.US,D,19990412,000000,18.2354,18.2896,18.0621,18.1271,49499.34718225,0
+AU.US,D,19990413,000000,18.1271,18.582,18.1271,18.4629,137723.62677562,0
+AU.US,D,19990414,000000,18.6352,18.6914,18.0621,18.1832,90534.533467485,0
+AU.US,D,19990415,000000,18.8076,19.7726,18.8076,19.7184,320546.4556625,0
+AU.US,D,19990416,000000,20.7367,21.1906,20.6264,21.0813,222974.5334708,0
+AU.US,D,19990419,000000,21.3088,21.3088,20.909,20.9622,256966.23805458,0
+AU.US,D,19990420,000000,20.909,21.1345,20.6805,20.7367,90419.782395936,0
+AU.US,D,19990421,000000,19.8829,20.0552,19.6534,19.9991,71171.051765714,0
+AU.US,D,19990422,000000,19.5993,19.9439,19.5993,19.8829,87341.813388276,0
+AU.US,D,19990423,000000,19.9439,19.9439,19.5993,19.6534,43449.020772602,0
+AU.US,D,19990426,000000,19.7726,19.7726,19.1453,19.1453,72051.486978397,0
+AU.US,D,19990427,000000,19.2625,19.4919,19.2015,19.4919,179743.84438301,0
+AU.US,D,19990428,000000,19.6534,20.6805,19.5993,20.6805,158514.89614641,0
+AU.US,D,19990429,000000,20.6264,21.3639,20.3999,21.3088,308008.12397739,0
+AU.US,D,19990430,000000,21.4161,21.8731,21.3088,21.6988,232328.26904638,0
+AU.US,D,19990503,000000,21.4713,22.2177,21.3639,22.2177,97242.901420176,0
+AU.US,D,19990504,000000,21.7637,21.7637,20.7367,21.1906,92621.378175747,0
+AU.US,D,19990505,000000,20.8529,22.2177,20.8529,22.0454,322748.05144231,0
+AU.US,D,19990506,000000,21.8169,22.0995,21.8169,21.9272,319007.97890678,0
+AU.US,D,19990507,000000,20.7367,20.909,20.5082,20.8529,316916.05671747,0
+AU.US,D,19990510,000000,19.9991,19.9991,19.2015,19.2625,242663.98945547,0
+AU.US,D,19990511,000000,19.4919,19.9991,19.426,19.5993,164785.58523328,0
+AU.US,D,19990512,000000,19.5441,19.7726,19.4919,19.5993,48292.93768667,0
+AU.US,D,19990513,000000,19.6534,19.8829,19.4919,19.5441,93832.865152368,0
+AU.US,D,19990514,000000,19.426,19.8268,19.426,19.6534,126503.40916901,0
+AU.US,D,19990517,000000,19.8829,19.8829,19.3728,19.426,68750.108804888,0
+AU.US,D,19990518,000000,19.3728,19.5441,18.8637,18.9178,135083.33663378,0
+AU.US,D,19990519,000000,18.4097,18.7455,18.2896,18.4629,112751.55951486,0
+AU.US,D,19990520,000000,18.9178,18.973,18.7455,18.8076,122213.95318473,0
+AU.US,D,19990521,000000,18.7455,18.8076,18.3556,18.3556,143993.30036629,0
+AU.US,D,19990524,000000,17.9528,18.1271,17.7263,17.7805,252457.43488928,0
+AU.US,D,19990525,000000,17.7805,17.7805,17.1542,17.3265,159283.62677617,0
+AU.US,D,19990526,000000,17.2172,17.6721,17.1542,17.3817,171384.27959546,0
+AU.US,D,19990527,000000,17.1542,18.0621,17.0449,18.0621,246626.45566065,0
+AU.US,D,19990528,000000,18.1271,18.2896,17.8366,18.2896,136621.81338951,0
+AU.US,D,19990601,000000,17.9528,18.0089,17.6721,17.9528,84041.450710976,0
+AU.US,D,19990602,000000,18.2896,18.2896,17.6721,17.9006,46972.79261575,0
+AU.US,D,19990603,000000,17.6721,18.1271,17.554,17.9006,66001.16056875,0
+AU.US,D,19990604,000000,17.7805,17.8366,17.4998,17.7263,37289.020772448,0
+AU.US,D,19990607,000000,17.9006,17.9006,17.554,17.7805,59182.103529344,0
+AU.US,D,19990608,000000,17.3817,17.4447,17.1,17.1,144212.6475473,0
+AU.US,D,19990609,000000,16.9257,17.2733,16.9257,17.1,95045.367625198,0
+AU.US,D,19990610,000000,17.1,17.6091,17.0449,17.2733,134530.90669642,0
+AU.US,D,19990611,000000,17.2733,17.8366,17.2733,17.7263,56435.186285622,0
+AU.US,D,19990614,000000,17.7805,17.7805,17.3265,17.4998,52802.756348175,0
+AU.US,D,19990615,000000,17.4998,17.4998,16.9257,16.9257,72051.486978397,0
+AU.US,D,19990616,000000,16.8184,17.2172,16.8184,17.1,61162.321135724,0
+AU.US,D,19990617,000000,17.3817,17.3817,17.1542,17.3817,35751.55951293,0
+AU.US,D,19990618,000000,17.554,17.6091,17.2733,17.4447,101751.70458547,0
+AU.US,D,19990621,000000,17.4447,17.554,17.1,17.1542,44878.83943403,0
+AU.US,D,19990622,000000,17.2172,17.3817,17.1,17.2733,66992.284868148,0
+AU.US,D,19990623,000000,17.2733,18.1271,17.2733,18.0621,94052.212333383,0
+AU.US,D,19990624,000000,18.0621,18.518,18.0089,18.1832,127051.77712155,0
+AU.US,D,19990625,000000,18.3556,18.518,18.0089,18.2354,66001.16056875,0
+AU.US,D,19990628,000000,18.6914,19.2015,18.6914,19.1453,98451.341908172,0
+AU.US,D,19990629,000000,19.5441,19.5441,19.3186,19.426,114513.44543643,0
+AU.US,D,19990630,000000,19.3728,19.5441,19.3186,19.5441,104501.66831782,0
+AU.US,D,19990701,000000,19.7726,19.8829,19.7184,19.8829,73262.973955018,0
+AU.US,D,19990702,000000,19.8268,19.9991,19.8268,19.9991,60502.248600264,0
+AU.US,D,19990706,000000,19.5993,19.5993,18.3556,18.518,255537.43488936,0
+AU.US,D,19990707,000000,18.6914,18.6914,18.3556,18.6352,128262.24860196,0
+AU.US,D,19990708,000000,19.0912,19.0912,18.6914,18.8637,112423.55423955,0
+AU.US,D,19990709,000000,19.3186,19.3186,18.8076,18.9178,140032.86515353,0
+AU.US,D,19990712,000000,18.6914,19.036,18.4629,18.4629,103292.21233361,0
+AU.US,D,19990713,000000,18.0621,18.0621,17.554,17.9528,150926.09298103,0
+AU.US,D,19990714,000000,17.7805,17.7805,17.3817,17.554,81182.82888433,0
+AU.US,D,19990715,000000,17.4447,17.554,17.2733,17.4447,36409.601055974,0
+AU.US,D,19990716,000000,17.8366,18.1271,17.3265,17.6091,104281.3056406,0
+AU.US,D,19990719,000000,17.554,17.6721,17.3817,17.4447,70510.979230254,0
+AU.US,D,19990720,000000,17.554,18.2896,17.554,18.1832,91634.315861182,0
+AU.US,D,19990721,000000,18.1271,18.6352,18.1271,18.4629,100214.24332595,0
+AU.US,D,19990722,000000,18.6914,19.8829,18.518,19.036,174684.64227276,0
+AU.US,D,19990723,000000,18.9178,19.036,18.582,18.6914,38832.575009216,0
+AU.US,D,19990726,000000,18.8076,18.8076,18.3556,18.4097,86793.44543574,0
+AU.US,D,19990727,000000,18.4629,18.582,18.2896,18.4629,47081.450710049,0
+AU.US,D,19990728,000000,18.2896,18.6914,18.2896,18.6914,32340.507748915,0
+AU.US,D,19990729,000000,18.518,19.5441,18.518,19.426,200535.11375379,0
+AU.US,D,19990730,000000,19.3728,19.4919,18.8076,19.2015,60829.238379368,0
+AU.US,D,19990802,000000,19.2015,19.2625,18.8637,19.0912,47412.502473988,0
+AU.US,D,19990803,000000,19.3728,20.1074,19.3728,19.9991,182162.75635142,0
+AU.US,D,19990804,000000,20.3359,20.8529,20.2807,20.7367,366419.46588456,0
+AU.US,D,19990805,000000,20.7367,20.909,20.5643,20.6805,500182.65744742,0
+AU.US,D,19990806,000000,20.7908,20.909,20.6264,20.7908,61162.321135724,0
+AU.US,D,19990809,000000,20.8529,21.5363,20.7908,21.5363,155542.53874442,0
+AU.US,D,19990810,000000,22.327,22.6727,22.327,22.6087,322419.03067079,0
+AU.US,D,19990811,000000,23.6367,24.8804,23.5176,24.5988,549023.96308663,0
+AU.US,D,19990812,000000,24.0907,24.201,23.6367,23.8632,237057.4348889,0
+AU.US,D,19990813,000000,23.6367,23.7352,23.3551,23.6367,134972.64754707,0
+AU.US,D,19990816,000000,23.2359,23.2891,22.8351,23.1818,112423.55423955,0
+AU.US,D,19990817,000000,23.6367,24.201,23.6367,24.1448,165552.28487062,0
+AU.US,D,19990818,000000,23.6367,23.809,23.4092,23.4092,280177.43488998,0
+AU.US,D,19990819,000000,22.6727,22.9543,22.4442,22.6087,337269.64722243,0
+AU.US,D,19990820,000000,22.7258,22.7258,22.4442,22.7258,260266.60073188,0
+AU.US,D,19990823,000000,22.2719,22.4993,22.2177,22.3822,82280.58028561,0
+AU.US,D,19990824,000000,21.8731,22.7258,21.8731,22.6087,160161.01550022,0
+AU.US,D,19990825,000000,22.0995,22.2177,22.0454,22.0454,92952.429939686,0
+AU.US,D,19990826,000000,22.0995,22.4442,22.0995,22.327,127711.84965701,0
+AU.US,D,19990827,000000,22.2719,22.781,22.2719,22.7258,36630.979229405,0
+AU.US,D,19990830,000000,22.4993,23.1818,22.4993,23.0085,136843.19156294,0
+AU.US,D,19990831,000000,22.9001,23.6367,22.9001,23.5176,212635.76657308,0
+AU.US,D,19990901,000000,23.4644,23.4644,23.0085,23.3551,97460.217608773,0
+AU.US,D,19990902,000000,23.1266,23.9735,23.0085,23.6909,92842.756349178,0
+AU.US,D,19990903,000000,23.809,23.9174,23.5176,23.6909,123422.39367273,0
+AU.US,D,19990907,000000,23.9174,24.5456,23.9174,24.4265,156532.64754761,0
+AU.US,D,19990908,000000,24.4905,24.7731,24.3182,24.4265,180293.22783175,0
+AU.US,D,19990909,000000,24.7731,25.1089,24.718,24.8804,75127.42499364,0
+AU.US,D,19990910,000000,24.718,24.7731,24.0907,24.654,190743.6993124,0
+AU.US,D,19990913,000000,24.7731,24.8273,24.3733,24.718,114954.17079088,0
+AU.US,D,19990914,000000,24.8273,25.1089,24.8273,24.9464,165224.27959531,0
+AU.US,D,19990915,000000,24.7731,24.7731,24.0346,24.0346,128922.32113742,0
+AU.US,D,19990916,000000,23.809,23.809,23.4644,23.6367,103512.57501084,0
+AU.US,D,19990917,000000,23.745,23.745,22.4993,22.7258,308225.44016598,0
+AU.US,D,19990920,000000,22.4993,23.1266,22.4993,22.781,124631.84965693,0
+AU.US,D,19990921,000000,23.4092,24.1448,23.4092,24.1448,305807.54369378,0
+AU.US,D,19990922,000000,24.8804,25.2832,24.718,24.8804,290957.94263835,0
+AU.US,D,19990923,000000,24.654,25.0547,24.4265,24.4905,99553.155294286,0
+AU.US,D,19990924,000000,24.7731,26.3625,24.7731,26.3083,379181.20673552,0
+AU.US,D,19990927,000000,27.7273,31.5343,27.7273,31.2527,969782.63108267,0
+AU.US,D,19990928,000000,32.7269,33.6358,30.91,31.363,1522546.6667048,0
+AU.US,D,19990929,000000,30.7997,30.8539,28.972,30.5082,707646.50183112,0
+AU.US,D,19990930,000000,29.0892,29.6623,28.2355,28.5801,476420.04617086,0
+AU.US,D,19991001,000000,29.3187,29.6003,28.6353,29.037,253555.18629056,0
+AU.US,D,19991004,000000,30.0001,30.8539,29.6623,30.4541,413721.27927183,0
+AU.US,D,19991005,000000,30.6806,31.1907,29.6003,29.945,654184.6884437,0
+AU.US,D,19991006,000000,29.2625,29.8898,28.5801,28.9169,171493.95318597,0
+AU.US,D,19991007,000000,28.9169,29.2094,28.2355,28.2355,161262.82888634,0
+AU.US,D,19991008,000000,28.01,28.3536,27.0981,27.2714,376101.20673544,0
+AU.US,D,19991011,000000,26.4186,27.0981,26.0808,26.9898,357508.48665585,0
+AU.US,D,19991012,000000,27.1552,27.3807,26.8184,26.8184,212086.38312434,0
+AU.US,D,19991013,000000,27.2153,27.4999,27.1552,27.2153,233536.70953437,0
+AU.US,D,19991014,000000,27.0981,27.2714,25.6259,26.136,278966.96340956,0
+AU.US,D,19991015,000000,26.0808,26.3625,25.8544,26.136,221875.76657332,0
+AU.US,D,19991018,000000,26.3083,26.59,26.3083,26.4186,158841.88592551,0
+AU.US,D,19991019,000000,26.0808,26.1892,25.1089,25.6259,332758.81306472,0
+AU.US,D,19991020,000000,25.8544,25.8544,25.3364,25.3984,134092.21233439,0
+AU.US,D,19991021,000000,24.7731,24.7731,23.6909,24.5456,312297.57996167,0
+AU.US,D,19991022,000000,23.8632,23.9735,22.9543,23.3551,162915.0412174,0
+AU.US,D,19991025,000000,23.1266,23.6367,22.8351,23.5176,473670.08243851,0
+AU.US,D,19991026,000000,23.2891,23.3551,22.4993,22.5535,583235.01485141,0
+AU.US,D,19991027,000000,23.1266,23.5176,23.0626,23.2891,439791.09793387,0
+AU.US,D,19991028,000000,24.5456,24.9996,23.8632,24.5456,525812.76625123,0
+AU.US,D,19991029,000000,24.9996,25.681,24.9996,25.5087,570143.23773272,0
+AU.US,D,19991101,000000,25.0547,25.0547,24.4265,24.5456,277096.41939369,0
+AU.US,D,19991102,000000,24.5988,24.8273,24.5456,24.8273,463220.62645408,0
+AU.US,D,19991103,000000,24.8804,25.4546,24.8273,25.0547,209993.44543883,0
+AU.US,D,19991104,000000,25.5087,25.7913,25.4546,25.681,148722.46620881,0
+AU.US,D,19991105,000000,26.1892,26.3083,25.9075,26.0178,365979.75602632,0
+AU.US,D,19991108,000000,25.6259,25.8544,25.3984,25.7913,249926.81833795,0
+AU.US,D,19991109,000000,25.5639,26.3083,25.1089,26.0178,299098.16024489,0
+AU.US,D,19991110,000000,26.0178,26.5348,26.0178,26.4708,473011.02539926,0
+AU.US,D,19991111,000000,26.3083,26.3083,26.0808,26.136,174684.64227276,0
+AU.US,D,19991112,000000,25.9075,26.2433,25.7913,26.0178,134972.64754707,0
+AU.US,D,19991115,000000,25.9075,26.0178,25.8544,26.0178,154993.15529568,0
+AU.US,D,19991117,000000,25.8544,26.0808,25.7342,25.7913,323517.79756828,0
+AU.US,D,19991118,000000,25.9075,25.9075,25.4546,25.4546,247505.87537712,0
+AU.US,D,19991119,000000,25.4546,25.5087,25.1089,25.1089,166872.42994154,0
+AU.US,D,19991122,000000,24.8273,24.8273,23.8632,24.3182,440010.44511489,0
+AU.US,D,19991123,000000,24.7731,25.1089,24.654,25.0547,377967.68876648,0
+AU.US,D,19991124,000000,25.2271,25.3984,24.9464,25.3984,407009.86483051,0
+AU.US,D,19991126,000000,25.1089,25.1089,24.9996,25.1089,236836.05671546,0
+AU.US,D,19991129,000000,24.3182,24.3182,23.3551,23.8632,484892.33103754,0
+AU.US,D,19991130,000000,23.745,23.745,23.2359,23.3551,186344.56973761,0
+AU.US,D,19991201,000000,23.3551,23.4644,22.9001,22.9543,319671.09793086,0
+AU.US,D,19991202,000000,22.9001,23.0626,22.327,22.5535,391058.45038896,0
+AU.US,D,19991203,000000,22.6087,23.0085,22.6087,22.9001,222755.18628979,0
+AU.US,D,19991206,000000,22.2719,22.4993,22.2177,22.327,342327.83383647,0
+AU.US,D,19991207,000000,22.327,22.9001,22.2719,22.7258,341338.74052949,0
+AU.US,D,19991208,000000,22.4993,22.9001,22.327,22.4993,215165.36762821,0
+AU.US,D,19991209,000000,22.327,22.327,21.6988,21.6988,389189.93736551,0
+AU.US,D,19991210,000000,21.7637,22.0454,21.5904,21.5904,222424.13452585,0
+AU.US,D,19991213,000000,21.4161,21.6988,21.4161,21.6446,286996.49192938,0
+AU.US,D,19991214,000000,21.7637,21.7637,21.5363,21.5904,82171.922191311,0
+AU.US,D,19991215,000000,21.7637,22.2719,21.7637,22.0995,378520.11870385,0
+AU.US,D,19991216,000000,21.7637,22.1547,21.6446,21.9272,251578.01517281,0
+AU.US,D,19991217,000000,23.6367,23.6367,23.0085,23.0085,329457.43489121,0
+AU.US,D,19991220,000000,23.4644,23.4644,22.6087,22.6087,260595.6215034,0
+AU.US,D,19991221,000000,23.2359,24.0346,23.0085,23.5176,297556.63700053,0
+AU.US,D,19991222,000000,23.745,23.745,22.781,23.1818,134422.24860212,0
+AU.US,D,19991223,000000,23.2359,23.8632,23.2359,23.3551,203724.78734437,0
+AU.US,D,19991227,000000,23.3551,23.5806,23.1266,23.4644,123091.34190879,0
+AU.US,D,19991228,000000,23.5806,23.5806,22.9001,23.0626,148283.77184678,0
+AU.US,D,19991229,000000,23.1818,23.4644,22.8351,23.0085,165552.28487062,0
+AU.US,D,19991230,000000,22.9001,23.1266,22.8351,23.0626,100544.27959368,0
+AU.US,D,19991231,000000,23.0626,23.4644,23.0626,23.3551,125183.26409809,0
+AU.US,D,20000103,000000,23.1818,23.5176,23.0626,23.2359,65780.797891527,0
+AU.US,D,20000104,000000,22.3822,23.3551,22.327,22.6727,159834.02572112,0
+AU.US,D,20000105,000000,22.4442,22.781,22.3822,22.7258,133872.86515337,0
+AU.US,D,20000106,000000,22.327,22.6727,22.327,22.6087,46532.067261305,0
+AU.US,D,20000107,000000,23.0085,23.6367,23.0085,23.4644,166764.78734345,0
+AU.US,D,20000110,000000,24.0907,24.1448,23.6367,23.6367,155542.53874442,0
+AU.US,D,20000111,000000,23.6909,23.6909,23.4092,23.6909,112203.19156232,0
+AU.US,D,20000112,000000,23.5806,23.6367,23.3551,23.3551,84262.828884407,0
+AU.US,D,20000113,000000,23.6909,24.201,23.6367,24.1448,111762.46620788,0
+AU.US,D,20000114,000000,24.3182,24.4905,24.201,24.264,88223.264097167,0
+AU.US,D,20000118,000000,25.9075,26.0808,25.3364,26.0808,238264.85988068,0
+AU.US,D,20000119,000000,25.9075,26.0178,25.5639,26.0178,155214.53346911,0
+AU.US,D,20000120,000000,25.7913,25.7913,25.3364,25.3364,77222.39367157,0
+AU.US,D,20000121,000000,24.9996,24.9996,23.4092,23.4092,206803.77184824,0
+AU.US,D,20000124,000000,23.6367,23.6367,23.0626,23.2891,204054.8236121,0
+AU.US,D,20000125,000000,23.8632,23.8632,23.2891,23.5806,115722.90142064,0
+AU.US,D,20000126,000000,23.0085,23.2891,22.7258,22.7258,67434.025718802,0
+AU.US,D,20000127,000000,22.7258,23.0085,22.327,23.0085,210325.51269897,0
+AU.US,D,20000128,000000,22.327,22.6087,20.909,20.909,181174.67854064,0
+AU.US,D,20000131,000000,21.8169,22.1547,21.6988,21.8169,79423.989451381,0
+AU.US,D,20000201,000000,22.4993,22.4993,22.2177,22.2177,76120.580285456,0
+AU.US,D,20000202,000000,22.5535,22.7258,22.5535,22.6727,50490.471481648,0
+AU.US,D,20000203,000000,22.6727,22.9543,22.1547,22.6087,160161.01550022,0
+AU.US,D,20000204,000000,22.9543,24.718,22.9001,24.718,826781.47051199,0
+AU.US,D,20000207,000000,25.2832,25.5087,23.9174,24.0346,574104.68844169,0
+AU.US,D,20000208,000000,23.8632,24.264,23.809,23.9735,115722.90142064,0
+AU.US,D,20000209,000000,24.8273,25.3984,24.4265,24.8273,235843.91691986,0
+AU.US,D,20000210,000000,24.8273,25.3984,24.5456,24.8273,208783.98945462,0
+AU.US,D,20000211,000000,24.4265,24.4265,23.8632,24.4265,125845.36762597,0
+AU.US,D,20000214,000000,24.5456,24.5456,23.5176,24.0907,82171.922191311,0
+AU.US,D,20000215,000000,24.0907,24.5988,24.0907,24.264,124412.50247592,0
+AU.US,D,20000216,000000,24.4905,24.9464,24.4905,24.718,72051.486978397,0
+AU.US,D,20000217,000000,25.4546,25.5639,24.9464,25.1089,147845.07748475,0
+AU.US,D,20000218,000000,25.4546,25.681,25.3364,25.6259,234745.15002237,0
+AU.US,D,20000222,000000,25.2271,25.8544,24.8804,25.4546,247285.5126999,0
+AU.US,D,20000223,000000,25.2271,25.2271,23.8632,24.201,116162.61127888,0
+AU.US,D,20000224,000000,24.4265,24.4265,23.4092,23.4092,193824.71480868,0
+AU.US,D,20000225,000000,23.0626,23.0626,22.4993,22.8351,235624.56973884,0
+AU.US,D,20000228,000000,22.8351,23.1266,22.7258,22.7258,89760.725356684,0
+AU.US,D,20000229,000000,23.6367,23.6367,23.2891,23.2891,123091.34190879,0
+AU.US,D,20000301,000000,23.9735,24.3182,23.809,24.3182,113964.06198769,0
+AU.US,D,20000302,000000,24.201,24.201,23.8632,24.201,175453.37290252,0
+AU.US,D,20000303,000000,23.5806,23.5806,23.0626,23.4092,82831.994726771,0
+AU.US,D,20000306,000000,23.1266,23.6367,23.0626,23.5806,137282.90142118,0
+AU.US,D,20000307,000000,23.4644,24.5456,23.4644,24.201,253004.78734561,0
+AU.US,D,20000308,000000,23.809,23.9735,23.2891,23.4092,255537.43488936,0
+AU.US,D,20000309,000000,23.5806,23.809,23.5176,23.6909,99992.865152523,0
+AU.US,D,20000310,000000,23.5176,23.5806,22.7258,23.4092,44878.83943403,0
+AU.US,D,20000313,000000,23.4644,23.6367,23.0626,23.4644,76120.580285456,0
+AU.US,D,20000314,000000,23.4644,23.4644,23.0626,23.1266,39380.942961752,0
+AU.US,D,20000315,000000,22.9001,23.1266,22.6727,23.1266,114624.13452315,0
+AU.US,D,20000316,000000,22.9001,22.9001,22.4993,22.7258,156532.64754761,0
+AU.US,D,20000317,000000,23.5806,23.5806,21.5904,22.1547,202074.60600572,0
+AU.US,D,20000320,000000,22.0454,22.3822,21.9892,22.2719,119241.59578274,0
+AU.US,D,20000321,000000,22.3822,23.2891,22.3822,23.2891,143223.55424032,0
+AU.US,D,20000322,000000,22.9001,22.9001,22.327,22.327,88884.352128835,0
+AU.US,D,20000323,000000,22.5535,22.6087,22.2719,22.4442,78210.471482343,0
+AU.US,D,20000324,000000,22.4993,22.781,22.3822,22.6727,90092.792616831,0
+AU.US,D,20000327,000000,22.6727,22.7258,22.5535,22.7258,133210.7616255,0
+AU.US,D,20000328,000000,22.7258,22.7258,22.327,22.4993,102739.78239624,0
+AU.US,D,20000329,000000,22.1547,22.4993,21.9272,21.9892,55219.637324167,0
+AU.US,D,20000330,000000,21.8169,22.0454,21.3639,21.3639,99883.191562016,0
+AU.US,D,20000331,000000,21.4713,21.9892,21.4713,21.8169,196463.98945431,0
+AU.US,D,20000403,000000,21.8731,21.9272,21.6988,21.8169,56761.160568518,0
+AU.US,D,20000404,000000,21.7637,22.7258,21.4161,22.0995,178205.36762728,0
+AU.US,D,20000405,000000,21.4161,21.8169,21.1906,21.8169,124960.87042845,0
+AU.US,D,20000406,000000,21.1906,21.5363,21.0813,21.2428,92511.70458524,0
+AU.US,D,20000407,000000,20.5643,20.9622,20.454,20.8529,133765.22255528,0
+AU.US,D,20000410,000000,20.6264,20.909,20.5082,20.7367,235624.56973884,0
+AU.US,D,20000411,000000,20.7908,20.909,20.5643,20.5643,162035.62150093,0
+AU.US,D,20000412,000000,20.2266,20.454,19.2625,20.2807,209884.78734453,0
+AU.US,D,20000413,000000,20.2807,20.2807,19.9991,20.2266,89212.357404148,0
+AU.US,D,20000414,000000,20.1714,21.0183,19.9991,20.8529,648136.39302647,0
+AU.US,D,20000417,000000,20.454,20.454,19.7184,20.1714,264558.08770858,0
+AU.US,D,20000418,000000,19.0912,19.2625,18.6914,19.2625,337047.25355279,0
+AU.US,D,20000419,000000,18.8637,19.036,18.582,19.036,378296.709538,0
+AU.US,D,20000420,000000,18.973,19.2015,18.2896,18.2896,225176.12925062,0
+AU.US,D,20000424,000000,18.518,18.8637,18.4097,18.4097,120451.05176695,0
+AU.US,D,20000425,000000,18.7455,18.8637,18.518,18.6914,105055.1137514,0
+AU.US,D,20000426,000000,17.9528,18.3556,17.7263,18.3556,499851.60568348,0
+AU.US,D,20000427,000000,18.0089,18.582,18.0089,18.4629,223965.6577702,0
+AU.US,D,20000428,000000,17.3265,17.6721,17.1542,17.6721,337269.64722243,0
+AU.US,D,20000501,000000,17.6721,18.0621,17.6091,17.9528,132553.73557866,0
+AU.US,D,20000502,000000,17.6091,19.6534,17.6091,19.5993,869352.08706432,0
+AU.US,D,20000503,000000,18.7455,18.8076,18.0089,18.0089,607214.94231657,0
+AU.US,D,20000504,000000,18.1832,18.582,18.1271,18.4629,1159099.5582223,0
+AU.US,D,20000505,000000,18.518,18.518,17.9006,18.2354,385560.55391669,0
+AU.US,D,20000508,000000,18.1271,18.1271,17.8366,18.0621,205265.29509252,0
+AU.US,D,20000509,000000,18.0089,18.0621,17.7263,17.9006,330336.85460769,0
+AU.US,D,20000510,000000,17.9006,18.4629,17.9006,18.1832,342327.83383647,0
+AU.US,D,20000511,000000,18.3556,18.4629,18.1832,18.1832,145422.10353151,0
+AU.US,D,20000512,000000,18.1832,18.3556,17.9528,18.2354,130242.46620834,0
+AU.US,D,20000515,000000,18.0089,18.2896,17.9528,17.9528,211757.36235282,0
+AU.US,D,20000516,000000,17.9006,18.0089,17.7263,17.9528,267417.72503143,0
+AU.US,D,20000517,000000,17.2733,17.3817,16.8716,17.1542,347827.76130117,0
+AU.US,D,20000518,000000,16.8184,17.1542,16.6451,16.8184,375219.75602655,0
+AU.US,D,20000519,000000,16.5909,17.0449,16.5909,16.6992,414048.26905093,0
+AU.US,D,20000522,000000,16.7632,17.3265,16.6451,16.8184,528233.70921205,0
+AU.US,D,20000523,000000,16.8184,16.9907,16.7632,16.9257,142674.17079157,0
+AU.US,D,20000524,000000,16.7632,16.8184,16.4176,16.4718,481813.34653367,0
+AU.US,D,20000525,000000,16.6451,16.8716,16.5909,16.5909,290626.89087441,0
+AU.US,D,20000526,000000,16.8184,17.3817,16.8184,17.0449,143993.30036629,0
+AU.US,D,20000530,000000,17.8366,17.9006,17.4447,17.6721,256086.8183381,0
+AU.US,D,20000531,000000,17.9528,18.1271,17.7805,17.7805,304267.03594564,0
+AU.US,D,20000601,000000,17.9006,18.0621,17.8366,17.9006,116492.64754661,0
+AU.US,D,20000602,000000,18.518,19.6534,18.4629,19.6534,334076.92714322,0
+AU.US,D,20000605,000000,19.7184,20.0552,19.2625,19.5993,229245.22255767,0
+AU.US,D,20000606,000000,19.9991,20.0552,19.5993,19.6534,198555.91164362,0
+AU.US,D,20000607,000000,19.5441,19.5993,19.2625,19.4919,115502.53874342,0
+AU.US,D,20000608,000000,19.1453,19.1453,18.6352,18.6914,134530.90669642,0
+AU.US,D,20000609,000000,18.6914,18.7455,17.9528,18.1271,217033.88065166,0
+AU.US,D,20000612,000000,18.6352,18.8076,18.4629,18.6352,281716.92714191,0
+AU.US,D,20000613,000000,19.4919,19.6534,19.036,19.0912,320328.1239777,0
+AU.US,D,20000614,000000,19.3186,19.6534,19.3186,19.426,277976.85460637,0
+AU.US,D,20000615,000000,19.2015,19.3186,18.8637,19.2015,121551.84965685,0
+AU.US,D,20000616,000000,19.426,19.5441,19.1453,19.2625,375000.40884554,0
+AU.US,D,20000619,000000,19.4919,19.4919,18.7455,18.8076,240797.50742443,0
+AU.US,D,20000620,000000,18.9178,19.0912,18.4629,18.518,187994.75107626,0
+AU.US,D,20000621,000000,18.6914,18.6914,18.2896,18.582,178425.73030451,0
+AU.US,D,20000622,000000,18.6352,18.8076,18.3556,18.4629,161593.88065028,0
+AU.US,D,20000623,000000,18.4629,18.518,18.0621,18.1271,147183.98945308,0
+AU.US,D,20000626,000000,18.1271,18.3556,18.0621,18.1832,221544.71480938,0
+AU.US,D,20000627,000000,18.0621,18.4629,17.9528,18.4097,234415.11375464,0
+AU.US,D,20000628,000000,18.518,19.2625,18.4097,19.1453,229137.57995958,0
+AU.US,D,20000629,000000,18.973,18.973,18.4629,18.518,104832.72008176,0
+AU.US,D,20000630,000000,18.6352,18.6914,18.4097,18.6914,134422.24860212,0
+AU.US,D,20000703,000000,18.4097,18.582,18.2354,18.2354,93722.176065653,0
+AU.US,D,20000705,000000,17.9528,18.1832,17.6091,17.6091,188322.75635157,0
+AU.US,D,20000706,000000,17.8366,17.8366,17.6091,17.6721,63254.243325028,0
+AU.US,D,20000707,000000,17.7805,17.7805,17.2172,17.3265,163464.42466615,0
+AU.US,D,20000710,000000,17.4447,17.6091,17.4447,17.6091,115722.90142064,0
+AU.US,D,20000711,000000,17.6091,18.2896,17.6091,18.2354,261256.70953507,0
+AU.US,D,20000712,000000,18.4629,18.4629,18.1271,18.1832,340018.59545857,0
+AU.US,D,20000713,000000,18.2896,18.3556,18.0621,18.0621,167095.83910739,0
+AU.US,D,20000714,000000,18.1832,18.1832,18.0089,18.0089,70180.942962524,0
+AU.US,D,20000717,000000,18.0089,18.0621,17.8366,18.0089,79755.041215319,0
+AU.US,D,20000718,000000,18.1271,18.2354,18.0089,18.0621,193716.05671438,0
+AU.US,D,20000719,000000,17.7805,17.8366,17.3817,17.4447,178754.75107603,0
+AU.US,D,20000720,000000,17.554,17.554,17.1,17.1,131122.90142102,0
+AU.US,D,20000721,000000,17.1,17.3265,16.3615,16.8716,497102.65744734,0
+AU.US,D,20000724,000000,17.0449,17.1,16.8184,16.9257,89870.398947192,0
+AU.US,D,20000725,000000,17.1542,17.3817,17.0449,17.1,94052.212333383,0
+AU.US,D,20000726,000000,17.2733,18.0089,17.2733,18.0089,287329.57468574,0
+AU.US,D,20000727,000000,17.8366,18.0089,17.7263,18.0089,66220.507749764,0
+AU.US,D,20000728,000000,17.8366,18.1271,17.8366,18.1271,43449.020772602,0
+AU.US,D,20000731,000000,18.1271,18.1271,17.8366,18.0089,77222.39367157,0
+AU.US,D,20000801,000000,18.0621,18.1271,17.7805,17.9006,87341.813388276,0
+AU.US,D,20000802,000000,17.9006,18.1271,17.7805,17.9528,198885.94791135,0
+AU.US,D,20000803,000000,17.9006,17.9528,16.6451,16.6451,288758.37785096,0
+AU.US,D,20000804,000000,17.3817,17.4447,17.2172,17.3265,194704.13452516,0
+AU.US,D,20000807,000000,17.554,17.6721,17.4447,17.4447,72051.486978397,0
+AU.US,D,20000808,000000,17.8366,17.8366,17.554,17.7263,58301.668316661,0
+AU.US,D,20000809,000000,17.6721,17.6721,17.1,17.1,79971.341907708,0
+AU.US,D,20000810,000000,17.3817,17.7263,17.3265,17.7263,157088.1239736,0
+AU.US,D,20000811,000000,17.7805,18.582,17.7805,18.518,226384.56973861,0
+AU.US,D,20000814,000000,18.2896,18.582,18.1832,18.582,128262.24860196,0
+AU.US,D,20000815,000000,18.518,18.518,18.2896,18.4097,93501.81338843,0
+AU.US,D,20000816,000000,18.6914,18.973,18.4097,18.973,137172.21233446,0
+AU.US,D,20000817,000000,18.9178,18.973,18.6352,18.6914,88661.958459196,0
+AU.US,D,20000818,000000,18.3556,18.3556,17.9528,18.0089,132664.42466538,0
+AU.US,D,20000821,000000,18.0089,18.0089,17.4447,17.4998,114843.48170416,0
+AU.US,D,20000822,000000,17.554,17.8366,17.554,17.7805,81182.82888433,0
+AU.US,D,20000823,000000,17.6091,17.9528,17.4998,17.6091,66662.248600418,0
+AU.US,D,20000824,000000,17.7263,17.8366,17.6091,17.6091,72932.937687288,0
+AU.US,D,20000825,000000,17.8366,17.8366,17.554,17.6721,101532.35740446,0
+AU.US,D,20000828,000000,17.6721,17.6721,17.3265,17.3265,91301.233104827,0
+AU.US,D,20000829,000000,17.554,17.7263,17.3817,17.554,44002.46620618,0
+AU.US,D,20000830,000000,17.3817,17.554,17.3265,17.554,104172.6475463,0
+AU.US,D,20000831,000000,17.554,18.3556,17.554,18.0089,276764.35213354,0
+AU.US,D,20000901,000000,18.0089,18.3556,17.9006,18.2896,155432.86515391,0
+AU.US,D,20000905,000000,18.1271,18.1271,17.9528,18.0621,95592.720081526,0
+AU.US,D,20000906,000000,17.9528,18.2354,17.9528,18.1271,111872.13979839,0
+AU.US,D,20000907,000000,18.0621,18.2896,17.9006,18.2354,133765.22255528,0
+AU.US,D,20000908,000000,18.0621,18.1271,17.9006,17.9528,120451.05176695,0
+AU.US,D,20000911,000000,17.9528,17.9528,17.6721,17.8366,59953.880647728,0
+AU.US,D,20000912,000000,17.9006,18.4097,17.8366,18.0621,268625.15002322,0
+AU.US,D,20000913,000000,17.7805,18.0089,17.7263,17.9528,68421.088033367,0
+AU.US,D,20000914,000000,17.9528,18.0621,17.4998,17.6091,71282.756348638,0
+AU.US,D,20000915,000000,17.4998,17.6091,16.8716,16.8716,260045.22255845,0
+AU.US,D,20000918,000000,17.0449,17.2172,16.7632,16.9907,234306.45566034,0
+AU.US,D,20000919,000000,16.8184,16.8716,16.4176,16.4718,199213.95318666,0
+AU.US,D,20000920,000000,16.5909,16.6451,16.0808,16.2453,188873.15529652,0
+AU.US,D,20000921,000000,16.136,16.4176,16.0808,16.4176,103951.26937287,0
+AU.US,D,20000922,000000,16.9907,16.9907,16.5367,16.5909,165885.36762697,0
+AU.US,D,20000925,000000,16.8184,16.8716,16.6451,16.8184,148722.46620881,0
+AU.US,D,20000926,000000,16.8716,16.9257,16.5909,16.6451,88551.26937248,0
+AU.US,D,20000927,000000,16.9257,17.6091,16.8716,17.4998,200754.4609348,0
+AU.US,D,20000928,000000,17.6091,17.6091,16.9907,16.9907,159502.97395718,0
+AU.US,D,20000929,000000,16.7632,16.9257,16.3615,16.6992,175344.71480822,0
+AU.US,D,20001002,000000,16.8184,16.8184,16.1891,16.3615,175673.73557974,0
+AU.US,D,20001003,000000,16.3615,16.4176,15.5638,15.8533,221766.09298281,0
+AU.US,D,20001004,000000,15.8533,16.0168,15.3994,15.6259,211533.95318697,0
+AU.US,D,20001005,000000,15.4545,15.6259,14.9996,15.227,284576.56446477,0
+AU.US,D,20001006,000000,15.1709,15.227,14.8804,14.9464,284796.92714199,0
+AU.US,D,20001009,000000,15.227,15.5077,15.1089,15.1709,96580.797892299,0
+AU.US,D,20001010,000000,15.227,15.5638,15.1089,15.3354,127711.84965701,0
+AU.US,D,20001011,000000,15.5638,15.681,14.9996,15.1089,173475.18628856,0
+AU.US,D,20001012,000000,15.227,16.1891,15.1709,15.9095,403928.84933423,0
+AU.US,D,20001013,000000,15.9095,16.3093,15.7361,15.8533,255537.43488936,0
+AU.US,D,20001016,000000,15.6259,15.8533,15.5077,15.5077,76451.632049394,0
+AU.US,D,20001017,000000,15.4545,15.4545,14.8804,15.0537,137282.90142118,0
+AU.US,D,20001018,000000,15.0537,15.1709,14.7169,14.7169,168633.3003669,0
+AU.US,D,20001019,000000,14.7169,14.9996,14.6549,14.9464,69081.160568827,0
+AU.US,D,20001020,000000,14.7721,14.8804,14.4905,14.6549,356847.39862418,0
+AU.US,D,20001023,000000,14.5436,14.6549,14.4363,14.5436,127494.53346841,0
+AU.US,D,20001024,000000,14.5436,14.5436,14.264,14.3171,142674.17079157,0
+AU.US,D,20001025,000000,14.0355,14.0355,13.6377,13.8632,130133.80811404,0
+AU.US,D,20001026,000000,13.5274,13.5815,12.9552,13.2369,642306.42929404,0
+AU.US,D,20001027,000000,13.1286,13.356,12.9001,13.3009,209884.78734453,0
+AU.US,D,20001030,000000,13.1817,13.4644,13.1286,13.1817,296016.12925239,0
+AU.US,D,20001031,000000,13.0734,13.1817,12.9552,13.0734,241785.58523521,0
+AU.US,D,20001101,000000,13.1286,13.2369,12.9552,13.0084,115171.48697948,0
+AU.US,D,20001102,000000,13.0734,13.1817,12.7829,12.7829,231666.1655185,0
+AU.US,D,20001103,000000,12.844,12.9001,12.5545,12.9001,140583.26409848,0
+AU.US,D,20001106,000000,12.9001,12.9552,12.7829,12.844,79202.61127795,0
+AU.US,D,20001107,000000,12.9552,13.1286,12.7268,12.844,275887.9789057,0
+AU.US,D,20001108,000000,12.9552,12.9552,12.2728,12.7268,275665.58523606,0
+AU.US,D,20001109,000000,12.2728,12.7829,12.2728,12.5003,213294.82361234,0
+AU.US,D,20001110,000000,12.327,12.5003,12.327,12.4451,171165.94791065,0
+AU.US,D,20001113,000000,12.2728,12.6716,12.2728,12.392,236836.05671546,0
+AU.US,D,20001114,000000,12.2728,12.327,12.1635,12.1635,179964.20706023,0
+AU.US,D,20001115,000000,12.2187,12.2728,12.0463,12.0995,165885.36762697,0
+AU.US,D,20001116,000000,12.2187,12.2187,11.937,12.0463,228916.20178615,0
+AU.US,D,20001117,000000,11.9902,12.0995,11.6465,11.6465,352005.51270253,0
+AU.US,D,20001120,000000,11.7086,11.937,11.5904,11.7086,176664.85987914,0
+AU.US,D,20001121,000000,11.5904,11.7637,11.4821,11.6465,299536.85460691,0
+AU.US,D,20001122,000000,11.5904,12.0995,11.5904,12.0995,573225.26872522,0
+AU.US,D,20001124,000000,12.0463,12.0463,11.6465,11.7637,310979.46588317,0
+AU.US,D,20001127,000000,11.5362,11.9902,11.5362,11.9902,690816.68316931,0
+AU.US,D,20001128,000000,11.872,11.937,11.5904,11.7637,429228.9218703,0
+AU.US,D,20001129,000000,11.7637,11.7637,11.5904,11.6465,159283.62677617,0
+AU.US,D,20001130,000000,11.5904,11.6465,11.2546,11.2546,408768.70426346,0
+AU.US,D,20001201,000000,11.3097,11.5904,11.1354,11.4181,427802.1496975,0
+AU.US,D,20001204,000000,11.8179,12.1635,11.6465,12.0995,572347.88000116,0
+AU.US,D,20001205,000000,11.937,12.0995,11.872,11.9902,543303.67294471,0
+AU.US,D,20001206,000000,12.2187,13.1286,12.0995,12.9552,439350.37257943,0
+AU.US,D,20001207,000000,13.1286,13.1286,12.6716,12.7829,277536.12925193,0
+AU.US,D,20001208,000000,12.6716,12.844,12.327,12.7829,348377.14474991,0
+AU.US,D,20001211,000000,12.6716,12.7829,12.392,12.7268,235515.91164454,0
+AU.US,D,20001212,000000,12.7268,12.844,12.7268,12.7268,166544.42466623,0
+AU.US,D,20001213,000000,12.7268,12.7829,12.4451,12.5545,201303.84438355,0
+AU.US,D,20001214,000000,12.6185,12.6185,12.0995,12.327,113631.99472754,0
+AU.US,D,20001215,000000,12.4451,12.844,12.327,12.844,380060.62645199,0
+AU.US,D,20001218,000000,12.9001,12.9001,12.6185,12.6185,233094.96868372,0
+AU.US,D,20001219,000000,12.844,12.9552,12.6716,12.7829,167095.83910739,0
+AU.US,D,20001220,000000,13.0734,13.4092,13.0084,13.356,445290.00990236,0
+AU.US,D,20001221,000000,13.5274,13.9813,13.4644,13.8632,494021.64195106,0
+AU.US,D,20001222,000000,13.7549,13.9193,13.6377,13.7549,191513.44543836,0
+AU.US,D,20001226,000000,13.8632,13.8632,13.5274,13.5274,183263.55424132,0
+AU.US,D,20001227,000000,13.9813,13.9813,13.5274,13.6908,201634.89614749,0
+AU.US,D,20001228,000000,13.7549,13.8632,13.5815,13.6908,330009.86482858,0
+AU.US,D,20001229,000000,13.5274,13.6908,13.4644,13.5815,186124.20706039,0
+AU.US,D,20010102,000000,13.5815,13.7549,13.1817,13.1817,305036.78207161,0
+AU.US,D,20010103,000000,13.1817,13.5274,13.0734,13.1286,296786.89087457,0
+AU.US,D,20010104,000000,13.0734,13.356,13.0084,13.0084,144212.6475473,0
+AU.US,D,20010105,000000,13.0084,13.4092,13.0084,13.0734,159172.93768945,0
+AU.US,D,20010108,000000,13.3009,13.3009,13.0734,13.1817,135743.40916924,0
+AU.US,D,20010109,000000,13.1817,13.5274,13.1286,13.1817,160161.01550022,0
+AU.US,D,20010110,000000,13.0734,13.1817,12.844,12.844,103512.57501084,0
+AU.US,D,20010111,000000,13.1286,13.1286,12.844,12.844,201634.89614749,0
+AU.US,D,20010112,000000,13.0084,13.1286,12.844,13.0084,138382.68381488,0
+AU.US,D,20010116,000000,12.9001,12.9552,12.7829,12.7829,125294.96868102,0
+AU.US,D,20010117,000000,12.7268,12.844,12.5003,12.7268,265217.14474783,0
+AU.US,D,20010118,000000,12.6716,13.0084,12.6185,12.844,476420.04617086,0
+AU.US,D,20010119,000000,12.9001,13.0734,12.844,13.0734,345957.2172853,0
+AU.US,D,20010122,000000,13.0734,14.0355,12.9001,13.9813,1102777.0920158,0
+AU.US,D,20010123,000000,13.4644,13.8632,13.2369,13.5815,431540.19124062,0
+AU.US,D,20010124,000000,13.356,13.356,13.1286,13.1286,359378.01517551,0
+AU.US,D,20010125,000000,13.1286,13.3009,13.1286,13.1817,256416.85460583,0
+AU.US,D,20010126,000000,13.0084,13.2369,12.9552,13.2369,420099.61095679,0
+AU.US,D,20010129,000000,13.3265,13.3265,12.9651,13.0173,298546.74580372,0
+AU.US,D,20010130,000000,13.0084,13.0537,12.8902,12.9651,354319.82856147,0
+AU.US,D,20010131,000000,12.9277,13.1985,12.8351,13.101,251578.01517281,0
+AU.US,D,20010201,000000,12.9986,13.1364,12.7731,13.036,461572.47610784,0
+AU.US,D,20010202,000000,12.7366,12.7366,12.5446,12.5643,353657.72503359,0
+AU.US,D,20010205,000000,12.5643,12.9001,12.4629,12.7829,324728.26904869,0
+AU.US,D,20010206,000000,12.6263,12.7268,12.5003,12.7179,174794.31586327,0
+AU.US,D,20010207,000000,12.6894,12.6894,12.4629,12.5643,283805.80284259,0
+AU.US,D,20010208,000000,12.5446,12.582,12.0089,12.0089,375000.40884554,0
+AU.US,D,20010209,000000,12.0089,12.3457,11.9547,12.1172,341448.41412,0
+AU.US,D,20010212,000000,12.2827,12.6441,12.2827,12.4176,155875.62150077,0
+AU.US,D,20010213,000000,12.8174,12.9099,12.6185,12.6185,215714.75107695,0
+AU.US,D,20010214,000000,12.6185,12.9099,12.4717,12.4717,121332.50247584,0
+AU.US,D,20010215,000000,12.6017,12.7731,12.3723,12.3821,238155.18629018,0
+AU.US,D,20010216,000000,12.455,12.8174,12.455,12.7731,557714.57963811,0
+AU.US,D,20010220,000000,12.8174,12.8725,12.517,12.5545,276215.98418101,0
+AU.US,D,20010221,000000,12.392,12.7268,12.3723,12.7268,389627.61623133,0
+AU.US,D,20010222,000000,12.7366,13.6278,12.6894,13.5087,841520.3824807,0
+AU.US,D,20010223,000000,13.5993,14.7632,13.5185,14.455,962633.53777553,0
+AU.US,D,20010226,000000,14.6283,15.6347,14.3171,15.6259,1125547.5634967,0
+AU.US,D,20010227,000000,16.4905,16.4905,15.4624,15.4624,830961.25290576,0
+AU.US,D,20010228,000000,14.909,14.9996,14.5535,14.7721,378849.13947537,0
+AU.US,D,20010301,000000,14.5633,14.909,14.4097,14.5633,279627.03594502,0
+AU.US,D,20010302,000000,14.1359,14.6372,14.1281,14.3171,515143.96308578,0
+AU.US,D,20010305,000000,14.455,15.1709,14.4274,15.1709,293489.57468589,0
+AU.US,D,20010306,000000,14.9996,14.9996,14.5998,14.5998,318017.87010359,0
+AU.US,D,20010307,000000,14.909,14.9996,14.646,14.781,174353.59050882,0
+AU.US,D,20010308,000000,14.7721,15.681,14.6628,15.6643,983755.85891025,0
+AU.US,D,20010309,000000,15.9095,16.136,15.2733,15.2812,745486.93704473,0
+AU.US,D,20010312,000000,15.5077,15.8996,15.3639,15.6259,611616.10288378,0
+AU.US,D,20010313,000000,15.4092,15.4092,14.7721,14.8459,631416.24795516,0
+AU.US,D,20010314,000000,14.6815,15.0537,14.5436,14.8893,381598.08771151,0
+AU.US,D,20010315,000000,14.5535,14.5535,13.8632,13.872,271927.54369294,0
+AU.US,D,20010316,000000,13.9548,13.9548,13.101,13.101,257185.58523559,0
+AU.US,D,20010319,000000,13.4988,13.6977,13.3009,13.3629,491382.36730543,0
+AU.US,D,20010320,000000,13.5362,13.619,13.0911,13.4092,415590.80779149,0
+AU.US,D,20010321,000000,13.3718,13.5362,13.1896,13.3629,229467.61622731,0
+AU.US,D,20010322,000000,13.4545,13.8356,13.3718,13.7263,310648.41411923,0
+AU.US,D,20010323,000000,14.0926,14.2078,13.8632,13.8917,179414.82361149,0
+AU.US,D,20010326,000000,14.0926,14.0926,13.8169,13.9548,169513.73557959,0
+AU.US,D,20010327,000000,14.3634,14.3634,13.4644,13.5993,680585.55886968,0
+AU.US,D,20010328,000000,13.3629,13.4092,13.0173,13.1817,290516.2017877,0
+AU.US,D,20010329,000000,13.3176,13.3905,12.9651,12.9799,295575.40389795,0
+AU.US,D,20010330,000000,12.7366,13.162,12.7366,13.1364,266317.94263773,0
+AU.US,D,20010402,000000,13.0911,13.0911,12.6992,12.6992,329239.10320641,0
+AU.US,D,20010403,000000,12.9552,13.0449,12.7268,12.9552,521523.31026695,0
+AU.US,D,20010404,000000,13.1817,14.3536,13.1817,14.3083,699065.55887014,0
+AU.US,D,20010405,000000,14.3083,14.3536,13.9971,14.2728,259606.52819642,0
+AU.US,D,20010406,000000,14.2265,14.7169,14.2265,14.71,264888.12397631,0
+AU.US,D,20010409,000000,14.9996,15.1808,14.646,14.781,192723.91691878,0
+AU.US,D,20010410,000000,14.9917,14.9917,14.6372,14.6628,236945.73030597,0
+AU.US,D,20010411,000000,14.8893,15.0902,14.7169,14.7721,283479.82855969,0
+AU.US,D,20010412,000000,14.7721,14.909,14.5909,14.8893,164013.80811489,0
+AU.US,D,20010416,000000,14.909,15.3639,14.8627,15.3442,191625.15002129,0
+AU.US,D,20010417,000000,14.9178,15.1709,14.7721,14.9917,321427.90637139,0
+AU.US,D,20010418,000000,14.5909,15.036,14.5909,15.036,535162.43984197,0
+AU.US,D,20010419,000000,15.0458,15.1709,14.8272,14.909,251685.6577709,0
+AU.US,D,20010420,000000,14.7721,14.7721,14.2728,14.4905,405799.3933501,0
+AU.US,D,20010423,000000,14.4717,14.581,14.4196,14.5358,164343.84438262,0
+AU.US,D,20010424,000000,14.7268,15.9095,14.7268,15.9095,367079.53842002,0
+AU.US,D,20010425,000000,15.6347,15.6347,15.1808,15.2093,373899.61095563,0
+AU.US,D,20010426,000000,15.9095,16.6352,15.6909,16.6352,618985.55886814,0
+AU.US,D,20010427,000000,16.0444,16.453,16.0444,16.3181,343318.95813587,0
+AU.US,D,20010430,000000,16.453,16.5466,16.136,16.453,173806.23805249,0
+AU.US,D,20010501,000000,16.1803,16.8558,16.001,16.7721,268738.88559856,0
+AU.US,D,20010502,000000,16.7278,16.7278,16.3713,16.6254,293489.57468589,0
+AU.US,D,20010503,000000,16.7278,16.8184,16.001,16.0907,206695.11375394,0
+AU.US,D,20010504,000000,16.0444,16.264,15.6347,15.8908,231996.20178623,0
+AU.US,D,20010507,000000,15.8908,16.518,15.7736,16.2827,180733.9531862,0
+AU.US,D,20010508,000000,16.1803,16.3368,15.9272,16.3004,98343.699310081,0
+AU.US,D,20010509,000000,16.7721,18.2453,16.6175,18.1458,1311012.7135179,0
+AU.US,D,20010510,000000,17.9173,18.2709,17.6367,18.072,681136.97331084,0
+AU.US,D,20010511,000000,17.7805,17.7805,17.1817,17.2359,325829.0669386,0
+AU.US,D,20010514,000000,17.292,17.7263,17.292,17.7263,236505.00495153,0
+AU.US,D,20010515,000000,17.6269,17.9095,17.4545,17.6367,228147.47115639,0
+AU.US,D,20010516,000000,18.0897,18.6352,18.0089,18.3556,763966.9370452,0
+AU.US,D,20010517,000000,18.6352,18.845,18.4186,18.6264,431100.48138238,0
+AU.US,D,20010518,000000,18.6264,20.3083,18.2266,18.9996,1291430.9001313,0
+AU.US,D,20010521,000000,19.2704,19.5274,18.7189,19.2271,862202.99375719,0
+AU.US,D,20010522,000000,18.6352,18.7711,18.0444,18.199,485883.45533694,0
+AU.US,D,20010523,000000,18.0001,18.0089,17.292,17.5441,461131.7507534,0
+AU.US,D,20010524,000000,17.8179,18.1832,16.7278,16.8184,601055.95781263,0
+AU.US,D,20010525,000000,17.0449,17.7263,16.9996,17.681,361249.57468759,0
+AU.US,D,20010529,000000,17.4545,17.4545,17.0912,17.3176,272147.90637016,0
+AU.US,D,20010530,000000,17.0912,17.1729,16.4816,16.4816,526363.16519618,0
+AU.US,D,20010531,000000,16.5466,16.7721,16.3536,16.453,373128.84933345,0
+AU.US,D,20010601,000000,16.4471,16.6815,16.2827,16.5367,267417.72503143,0
+AU.US,D,20010604,000000,17.227,17.227,16.4176,16.5466,281935.25882672,0
+AU.US,D,20010605,000000,16.8184,16.9996,16.6086,16.9996,260595.6215034,0
+AU.US,D,20010606,000000,16.8272,17.0449,16.4619,16.4619,369608.12397893,0
+AU.US,D,20010607,000000,16.4619,16.6352,16.3802,16.4718,306575.25882733,0
+AU.US,D,20010608,000000,16.8184,17.6269,16.7278,17.5914,524052.91132207,0
+AU.US,D,20010611,000000,17.227,17.227,16.8991,16.9356,255756.78207037,0
+AU.US,D,20010612,000000,17.164,17.2635,17.0636,17.1817,352005.51270253,0
+AU.US,D,20010613,000000,17.227,17.3078,16.8184,17.2733,506342.65744757,0
+AU.US,D,20010614,000000,17.0912,17.6269,16.9178,17.4998,542311.5331491,0
+AU.US,D,20010615,000000,17.2822,17.4545,16.7357,16.9257,359270.37257742,0
+AU.US,D,20010618,000000,16.9257,17.0734,16.4905,16.6175,387102.07716104,0
+AU.US,D,20010619,000000,16.9907,16.9996,16.7278,16.7278,302178.16024496,0
+AU.US,D,20010620,000000,16.5003,16.5269,16.2738,16.4373,248827.03594425,0
+AU.US,D,20010621,000000,16.4274,16.5466,16.3181,16.39,165444.64227253,0
+AU.US,D,20010622,000000,16.7721,16.8184,16.4471,16.582,97460.217608773,0
+AU.US,D,20010625,000000,16.9996,17.1266,16.6726,16.7278,211203.91691924,0
+AU.US,D,20010626,000000,17.0912,17.2733,16.908,17.0449,459263.23772994,0
+AU.US,D,20010627,000000,17.0449,17.2359,16.9622,17.0094,373787.90637271,0
+AU.US,D,20010628,000000,16.9996,16.9996,16.1448,16.1803,162803.33663448,0
+AU.US,D,20010629,000000,16.5909,16.7357,16.2738,16.2827,266205.2225586,0
+AU.US,D,20010702,000000,16.328,16.4087,16.1104,16.1547,215714.75107695,0
+AU.US,D,20010703,000000,16.136,16.3536,16.136,16.1803,137282.90142118,0
+AU.US,D,20010705,000000,15.8996,16.136,15.5451,15.7273,268405.8028422,0
+AU.US,D,20010706,000000,15.7184,15.9459,15.6544,15.9173,149602.90142149,0
+AU.US,D,20010709,000000,16.1724,16.1724,15.9173,16.1724,100544.27959368,0
+AU.US,D,20010710,000000,16.518,16.6628,16.3713,16.5909,278305.8753779,0
+AU.US,D,20010711,000000,16.8272,17.227,16.6451,16.781,354535.11375765,0
+AU.US,D,20010712,000000,16.5466,16.8991,16.518,16.781,104723.04649125,0
+AU.US,D,20010713,000000,16.6254,16.7278,16.3615,16.4905,108794.17079073,0
+AU.US,D,20010716,000000,16.4619,16.5909,16.1104,16.3615,139595.18628771,0
+AU.US,D,20010717,000000,16.4274,16.6726,16.3802,16.5367,88551.26937248,0
+AU.US,D,20010718,000000,17.0912,17.4082,16.7278,17.3639,452661.49687913,0
+AU.US,D,20010719,000000,17.2635,17.4358,17.0281,17.1985,485440.69899008,0
+AU.US,D,20010720,000000,17.0094,17.4269,16.9178,16.9178,375326.38312843,0
+AU.US,D,20010723,000000,16.9996,17.2546,16.908,17.1729,110004.64227114,0
+AU.US,D,20010724,000000,16.9622,17.4358,16.9622,17.3176,493803.31026625,0
+AU.US,D,20010725,000000,17.0912,17.2172,16.8184,16.9996,332206.38312735,0
+AU.US,D,20010726,000000,16.4619,16.7721,16.3437,16.3437,281607.2535514,0
+AU.US,D,20010727,000000,16.199,16.4087,15.8366,16.2177,294699.0306701,0
+AU.US,D,20010730,000000,16.2906,16.5269,16.1005,16.1104,189535.2588244,0
+AU.US,D,20010731,000000,16.0542,16.3989,16.0542,16.1448,197564.78734422,0
+AU.US,D,20010801,000000,16.4471,16.453,16.1547,16.2541,365425.29509653,0
+AU.US,D,20010802,000000,16.3713,16.6254,16.3181,16.453,201855.25882471,0
+AU.US,D,20010803,000000,16.8085,16.8371,16.5102,16.518,124744.56973606,0
+AU.US,D,20010806,000000,16.5466,16.7278,16.5003,16.6726,126833.44543674,0
+AU.US,D,20010807,000000,16.5003,16.5003,16.3368,16.4087,87561.16056929,0
+AU.US,D,20010808,000000,16.4176,16.4274,16.3004,16.3615,303167.25355194,0
+AU.US,D,20010809,000000,16.4619,17.3994,16.4619,17.2733,735367.51732803,0
+AU.US,D,20010810,000000,16.9543,16.9996,16.6352,16.781,735696.53809955,0
+AU.US,D,20010813,000000,16.7987,16.908,16.5633,16.7189,585542.2222369,0
+AU.US,D,20010814,000000,16.5269,16.6726,16.4373,16.4373,406019.75602732,0
+AU.US,D,20010815,000000,16.4905,16.5269,16.2354,16.3615,667606.50183012,0
+AU.US,D,20010816,000000,16.3615,16.4176,16.1803,16.3437,476862.80251772,0
+AU.US,D,20010817,000000,16.3181,16.5909,16.0719,16.328,852740.60008732,0
+AU.US,D,20010820,000000,16.264,16.39,16.1172,16.39,425820.91659491,0
+AU.US,D,20010821,000000,16.3181,16.5367,16.1891,16.5269,449249.42961891,0
+AU.US,D,20010822,000000,16.3437,16.453,15.9912,16.136,198994.60600565,0
+AU.US,D,20010823,000000,16.3437,16.4087,16.3181,16.3368,286337.43489013,0
+AU.US,D,20010824,000000,16.2738,16.4087,16.1724,16.2827,501832.83878607,0
+AU.US,D,20010827,000000,16.453,16.453,16.136,16.264,231776.85460522,0
+AU.US,D,20010828,000000,16.2177,16.3181,15.9173,16.1547,179855.54896593,0
+AU.US,D,20010829,000000,16.4471,16.4471,16.0168,16.0631,120014.38839734,0
+AU.US,D,20010830,000000,16.0631,16.3437,16.0542,16.3437,98781.378175902,0
+AU.US,D,20010831,000000,16.0168,16.2738,16.001,16.2275,187555.04121802,0
+AU.US,D,20010904,000000,15.9173,15.937,15.5353,15.6259,242117.65249535,0
+AU.US,D,20010905,000000,14.5358,14.909,14.5358,14.5436,1860807.4382267,0
+AU.US,D,20010906,000000,14.3171,14.3634,13.8169,13.8267,1222238.0349795,0
+AU.US,D,20010907,000000,14.2728,14.391,13.9548,14.0444,620083.31026942,0
+AU.US,D,20010910,000000,14.2265,14.391,14.1812,14.3811,382260.19123939,0
+AU.US,D,20010917,000000,15.2182,15.6721,14.9631,15.0173,765290.12860474,0
+AU.US,D,20010918,000000,14.973,15.1364,14.7721,15.036,962853.90045275,0
+AU.US,D,20010919,000000,14.973,15.3176,14.8095,15.1089,1458747.1019159,0
+AU.US,D,20010920,000000,14.8991,15.036,14.646,14.909,955043.71911395,0
+AU.US,D,20010921,000000,14.909,15.2182,14.5535,14.5535,1352373.874086,0
+AU.US,D,20010924,000000,14.5436,14.5436,13.8917,13.9892,1034796.7293369,0
+AU.US,D,20010925,000000,14.2817,14.4983,14.0926,14.1015,409209.42961791,0
+AU.US,D,20010926,000000,14.455,14.8627,14.1812,14.6628,1171199.1955453,0
+AU.US,D,20010927,000000,14.6283,14.7268,14.3723,14.4983,479282.72998234,0
+AU.US,D,20010928,000000,14.5535,14.7268,14.4983,14.5072,349040.263774,0
+AU.US,D,20011001,000000,14.3634,14.6628,14.1812,14.581,623824.39830116,0
+AU.US,D,20011002,000000,14.8361,15.6347,14.8184,15.1177,1012133.900454,0
+AU.US,D,20011003,000000,15.0537,15.0813,14.7002,14.7721,512832.69371546,0
+AU.US,D,20011004,000000,15.0813,15.2645,14.7002,14.8627,794878.64162889,0
+AU.US,D,20011005,000000,15.0458,15.227,14.9178,15.1,626576.39302593,0
+AU.US,D,20011008,000000,15.6259,15.6259,15.1808,15.1808,407009.86483051,0
+AU.US,D,20011009,000000,15.2733,15.2733,14.7445,14.8095,647144.25323086,0
+AU.US,D,20011010,000000,15.0458,15.1709,14.8272,14.8272,784868.89550269,0
+AU.US,D,20011011,000000,14.8272,14.8272,14.2728,14.2728,956252.15960194,0
+AU.US,D,20011012,000000,14.581,15.0458,14.4983,14.781,830961.25290576,0
+AU.US,D,20011015,000000,14.9917,15.227,14.8893,15.0074,425270.51764996,0
+AU.US,D,20011016,000000,14.8627,15.0458,14.7445,14.9365,521083.60040871,0
+AU.US,D,20011017,000000,15.227,15.3541,15.1364,15.2369,681136.97331084,0
+AU.US,D,20011018,000000,15.2369,15.2369,14.646,14.6815,578173.78174875,0
+AU.US,D,20011019,000000,14.6726,14.6726,14.1714,14.1812,615244.47083639,0
+AU.US,D,20011022,000000,14.3349,14.5072,14.1911,14.2078,682894.79724758,0
+AU.US,D,20011023,000000,14.3171,14.3437,13.9813,14.1015,374229.64722336,0
+AU.US,D,20011024,000000,14.5269,14.5436,14.2453,14.2551,516572.766251,0
+AU.US,D,20011025,000000,14.6726,14.9917,14.5998,14.6904,598525.34126129,0
+AU.US,D,20011026,000000,14.9917,15.0813,14.8893,14.973,547154.43456696,0
+AU.US,D,20011029,000000,15.1364,15.1364,14.7268,14.7721,659907.00957803,0
+AU.US,D,20011030,000000,14.9996,15.3275,14.909,15.1,844929.4032523,0
+AU.US,D,20011031,000000,15.227,15.3826,15.0458,15.0813,397660.19123977,0
+AU.US,D,20011101,000000,15.3354,15.3354,15.0458,15.1364,592805.05111938,0
+AU.US,D,20011102,000000,15.3541,15.617,15.1808,15.4624,583344.68844192,0
+AU.US,D,20011105,000000,15.4624,15.4624,15.2369,15.3176,310428.051442,0
+AU.US,D,20011106,000000,15.3639,15.6721,15.3639,15.4998,493143.23773079,0
+AU.US,D,20011107,000000,15.4998,15.745,15.4545,15.5727,325387.32608794,0
+AU.US,D,20011108,000000,15.681,15.7736,15.227,15.227,605124.03562348,0
+AU.US,D,20011109,000000,15.2369,15.3078,15.0714,15.3078,297335.2588271,0
+AU.US,D,20011112,000000,15.4998,15.6997,15.3639,15.3639,481591.96836024,0
+AU.US,D,20011113,000000,15.3728,15.4998,15.2733,15.4998,724256.97331192,0
+AU.US,D,20011114,000000,16.0257,16.3093,15.9538,16.136,2437769.7329988,0
+AU.US,D,20011115,000000,15.9095,16.0907,15.681,16.0631,749999.80219486,0
+AU.US,D,20011116,000000,16.2827,16.5633,16.001,16.1261,1250399.7758309,0
+AU.US,D,20011119,000000,16.0907,16.1261,15.3354,15.5727,874631.65185179,0
+AU.US,D,20011120,000000,15.5727,15.9095,15.5727,15.9095,297335.2588271,0
+AU.US,D,20011121,000000,15.9095,16.001,15.7736,15.8169,345847.54369479,0
+AU.US,D,20011123,000000,15.5638,15.5638,15.4447,15.5264,87674.896144631,0
+AU.US,D,20011126,000000,15.7273,15.9912,15.6997,15.9095,237607.83383385,0
+AU.US,D,20011127,000000,15.7736,16.2738,15.7647,16.2738,443421.4968789,0
+AU.US,D,20011128,000000,15.9538,16.1803,15.8445,15.9823,605456.10288362,0
+AU.US,D,20011129,000000,15.0458,15.4998,15.0458,15.1,2068601.3188781,0
+AU.US,D,20011130,000000,15.2182,15.4447,15.0902,15.3541,1056354.698345,0
+AU.US,D,20011203,000000,15.3442,15.5353,15.1463,15.5264,735036.46556409,0
+AU.US,D,20011204,000000,15.5175,15.5175,15.2901,15.4279,610955.01485211,0
+AU.US,D,20011205,000000,15.6347,15.9173,15.6347,15.7824,1139630.4649148,0
+AU.US,D,20011206,000000,16.0444,16.2275,16.001,16.0089,869131.7243871,0
+AU.US,D,20011207,000000,15.8996,16.2738,15.6997,15.7184,941625.96771236,0
+AU.US,D,20011210,000000,15.8071,16.264,15.7361,16.264,977485.16982338,0
+AU.US,D,20011211,000000,15.9095,16.2275,15.6909,16.1724,1254910.6099886,0
+AU.US,D,20011212,000000,16.264,16.6352,16.0907,16.453,998936.51172962,0
+AU.US,D,20011213,000000,16.3181,16.5269,16.264,16.4471,382808.55919192,0
+AU.US,D,20011214,000000,16.5909,17.0734,16.4619,17.0281,813690.7088895,0
+AU.US,D,20011217,000000,16.9996,16.9996,16.5102,16.7721,202294.96868295,0
+AU.US,D,20011218,000000,16.8716,17.681,16.8716,17.5175,472570.30004482,0
+AU.US,D,20011219,000000,17.2822,17.3551,16.5988,16.6086,557493.20146468,0
+AU.US,D,20011220,000000,16.5909,17.0912,16.5909,16.7357,444409.57468968,0
+AU.US,D,20011221,000000,16.518,16.8085,16.518,16.6352,1028415.3511633,0
+AU.US,D,20011224,000000,16.3713,16.6175,16.3615,16.3713,101310.97923103,0
+AU.US,D,20011226,000000,16.3802,16.5466,16.2354,16.4373,101642.03099496,0
+AU.US,D,20011227,000000,16.1803,16.3093,15.7736,16.1803,664636.17542055,0
+AU.US,D,20011228,000000,16.1803,16.2541,16.0089,16.0631,456730.59018619,0
+AU.US,D,20011231,000000,15.9272,16.5633,15.9173,16.4176,435942.36730404,0
+AU.US,D,20020102,000000,16.2275,16.4471,16.0168,16.39,567392.25850417,0
+AU.US,D,20020103,000000,16.6451,17.0734,16.5988,16.9178,867483.57404087,0
+AU.US,D,20020104,000000,16.8371,17.1345,16.8371,16.9444,346838.66799419,0
+AU.US,D,20020107,000000,16.9444,17.2733,16.8184,17.0094,440230.80779211,0
+AU.US,D,20020108,000000,17.0094,17.1089,16.908,17.0183,946025.09728715,0
+AU.US,D,20020109,000000,17.4713,17.7096,17.2733,17.6367,2275735.1269941,0
+AU.US,D,20020110,000000,18.1832,18.1832,17.7716,17.9804,1118063.3564408,0
+AU.US,D,20020111,000000,17.9528,18.1537,17.808,18.0375,886842.9937578,0
+AU.US,D,20020114,000000,17.808,18.3634,17.808,18.0808,752529.40324999,0
+AU.US,D,20020115,000000,17.9095,18.3457,17.8179,18.1911,505462.22223489,0
+AU.US,D,20020116,000000,18.2896,18.973,18.2354,18.5555,989475.13355596,0
+AU.US,D,20020117,000000,18.9996,19.0813,18.4265,18.4265,649455.52260118,0
+AU.US,D,20020118,000000,18.3368,18.3368,17.9725,18.1182,744608.53282447,0
+AU.US,D,20020122,000000,17.5914,18.0001,17.3176,17.7716,428570.88032726,0
+AU.US,D,20020123,000000,17.9351,18.1734,17.7362,17.8366,565854.79724465,0
+AU.US,D,20020124,000000,17.7263,17.8553,17.4713,17.8553,564751.96836233,0
+AU.US,D,20020125,000000,17.227,18.1458,17.0449,18.1271,669256.68316877,0
+AU.US,D,20020128,000000,18.0897,18.1458,17.873,17.9902,252565.07748737,0
+AU.US,D,20020129,000000,17.9626,18.7977,17.9626,18.6914,552104.97858291,0
+AU.US,D,20020130,000000,18.2994,19.0272,18.2994,18.7623,406679.82856278,0
+AU.US,D,20020131,000000,18.9444,18.9897,18.3634,18.7623,267526.38312573,0
+AU.US,D,20020201,000000,18.8637,19.5441,18.6539,19.5363,1488006.5941685,0
+AU.US,D,20020204,000000,19.9991,20.5358,19.8455,20.2807,709408.3877527,0
+AU.US,D,20020205,000000,20.5456,21.5904,20.3723,21.5264,1477667.8272708,0
+AU.US,D,20020206,000000,21.8169,22.0257,20.2541,20.4816,1998859.0702776,0
+AU.US,D,20020207,000000,20.3999,21.5638,20.3083,21.4998,1183626.8381437,0
+AU.US,D,20020208,000000,21.1729,22.0454,20.9533,21.3541,1338402.6772508,0
+AU.US,D,20020211,000000,20.2807,21.1256,20.2728,20.3083,742736.97331239,0
+AU.US,D,20020212,000000,20.6352,21.2625,20.5555,21.2625,819079.94726748,0
+AU.US,D,20020213,000000,21.1729,21.4447,20.7908,21.0646,376648.55919177,0
+AU.US,D,20020214,000000,21.0006,22.0454,21.0006,21.9804,509862.36730589,0
+AU.US,D,20020215,000000,22.5998,23.0459,21.6889,22.1813,1095406.6205352,0
+AU.US,D,20020219,000000,22.0907,22.3172,20.7278,20.8716,1411005.5786704,0
+AU.US,D,20020220,000000,20.4629,20.6717,20.0887,20.3723,888272.81241923,0
+AU.US,D,20020221,000000,20.3083,21.0094,20.3083,20.971,766607.22718704,0
+AU.US,D,20020222,000000,21.0547,21.1729,20.6805,20.8913,406350.80779126,0
+AU.US,D,20020225,000000,20.6805,20.7721,20.327,20.4265,400189.7922949,0
+AU.US,D,20020226,000000,20.4176,21.6446,20.4176,21.5816,822928.67789732,0
+AU.US,D,20020227,000000,21.3541,21.3541,20.9169,21.036,353110.37257726,0
+AU.US,D,20020228,000000,21.0094,21.6623,20.9444,21.3639,466959.68349341,0
+AU.US,D,20020301,000000,20.8913,21.4526,20.4905,20.9444,570364.61590615,0
+AU.US,D,20020304,000000,21.1256,21.3177,20.4816,20.7278,336278.52292303,0
+AU.US,D,20020305,000000,20.909,21.2714,20.5978,20.5978,330999.97363177,0
+AU.US,D,20020306,000000,20.6077,21.5816,20.5978,21.5176,429341.64194944,0
+AU.US,D,20020307,000000,20.909,21.0272,19.5806,19.681,856700.01980387,0
+AU.US,D,20020308,000000,19.5176,19.6367,19.1818,19.3629,790151.50677879,0
+AU.US,D,20020311,000000,19.5993,20.0473,19.5993,19.7805,439678.37785474,0
+AU.US,D,20020312,000000,19.9183,20.3546,19.8356,19.9006,429452.33103615,0
+AU.US,D,20020313,000000,20.0887,20.0887,19.4732,19.4821,406679.82856278,0
+AU.US,D,20020314,000000,19.3265,19.9105,19.2625,19.7805,278634.89614942,0
+AU.US,D,20020315,000000,19.0912,19.4082,18.845,19.2271,804119.65712533,0
+AU.US,D,20020318,000000,18.9996,19.9006,18.8991,19.9006,1101897.6722993,0
+AU.US,D,20020319,000000,19.9262,20.1635,19.7884,19.9183,559144.39829954,0
+AU.US,D,20020320,000000,20.1901,20.8007,20.0887,20.5978,485883.45533694,0
+AU.US,D,20020321,000000,20.5456,20.8085,20.2266,20.2807,406130.44511404,0
+AU.US,D,20020322,000000,20.6175,21.618,20.5732,21.3817,680475.88527917,0
+AU.US,D,20020325,000000,21.3905,22.7002,21.3905,22.5634,1025444.0092575,0
+AU.US,D,20020326,000000,22.2453,22.2532,21.6357,21.6988,854832.52227662,0
+AU.US,D,20020327,000000,22.0355,23.6544,22.0355,23.4181,1450826.2314904,0
+AU.US,D,20020328,000000,23.3551,23.3551,22.718,22.8913,591701.20674084,0
+AU.US,D,20020401,000000,22.9454,23.2793,22.5899,22.7347,1292091.988163,0
+AU.US,D,20020402,000000,23.1266,23.1621,22.392,22.5712,1288791.6254857,0
+AU.US,D,20020403,000000,22.198,22.3999,21.7549,21.8918,749667.73493472,0
+AU.US,D,20020404,000000,21.5904,21.9085,21.3639,21.9085,767601.39797506,0
+AU.US,D,20020405,000000,21.5363,21.6889,21.1345,21.4526,460252.33103692,0
+AU.US,D,20020408,000000,21.5461,21.6889,20.7632,21.1,853951.07156773,0
+AU.US,D,20020409,000000,20.9001,20.9001,20.454,20.454,550454.79724426,0
+AU.US,D,20020410,000000,20.7721,21.8632,20.7721,21.6889,1299683.8378169,0
+AU.US,D,20020411,000000,21.5904,22.2994,21.3177,21.3177,955592.08706648,0
+AU.US,D,20020412,000000,21.4004,21.681,21.0094,21.6269,388200.84405853,0
+AU.US,D,20020415,000000,21.681,21.9272,21.3817,21.4998,307128.70426091,0
+AU.US,D,20020416,000000,21.5638,21.8081,21.1443,21.1443,481701.64195075,0
+AU.US,D,20020417,000000,22.2532,22.8637,22.0552,22.8637,833271.50677987,0
+AU.US,D,20020418,000000,23.0912,23.6997,22.1448,22.2719,1105527.0557481,0
+AU.US,D,20020419,000000,22.4993,23.2458,22.4078,22.8174,769248.53282508,0
+AU.US,D,20020422,000000,22.8824,23.3167,22.6362,23.1187,480162.14969881,0
+AU.US,D,20020423,000000,22.5437,23.5077,22.4629,23.3639,858020.16487479,0
+AU.US,D,20020424,000000,23.6367,24.0001,23.4989,23.618,723708.60535939,0
+AU.US,D,20020425,000000,24.5456,24.7899,23.5077,23.6367,1414634.9621192,0
+AU.US,D,20020426,000000,24.0001,25.4358,23.7815,25.4073,1650260.5473543,0
+AU.US,D,20020429,000000,25.2084,25.5904,24.8273,25.3187,750659.87473032,0
+AU.US,D,20020430,000000,24.8893,24.9543,24.2256,24.3822,933152.66734947,0
+AU.US,D,20020501,000000,23.9075,26.1281,23.9075,25.9912,1313214.3092977,0
+AU.US,D,20020502,000000,25.8091,26.0808,25.2734,25.2734,749779.43951764,0
+AU.US,D,20020503,000000,26.0257,26.8893,26.0257,26.6973,976935.78637464,0
+AU.US,D,20020506,000000,26.6973,27.2625,26.3713,27.1926,682894.79724758,0
+AU.US,D,20020507,000000,27.5363,27.9085,26.9996,27.2714,1442466.6667028,0
+AU.US,D,20020508,000000,27.0429,27.1828,25.8898,25.9725,1839356.0963204,0
+AU.US,D,20020509,000000,25.944,26.6973,25.5639,26.5447,787070.4912825,0
+AU.US,D,20020510,000000,26.5092,26.9356,26.1449,26.8184,809510.92649573,0
+AU.US,D,20020513,000000,26.5181,27.3177,26.0011,27.2251,835142.05079574,0
+AU.US,D,20020514,000000,26.4541,26.7623,26.073,26.1636,1357653.4388735,0
+AU.US,D,20020515,000000,26.1724,26.6175,25.681,25.7263,735367.51732803,0
+AU.US,D,20020516,000000,26.2532,26.717,26.1813,26.4363,825017.553598,0
+AU.US,D,20020517,000000,26.6727,28.137,26.5535,28.137,997393.97298906,0
+AU.US,D,20020520,000000,28.0001,29.3275,27.8268,28.7633,1651690.3660157,0
+AU.US,D,20020521,000000,29.0715,29.5806,28.7731,29.491,1570618.2262181,0
+AU.US,D,20020522,000000,30.2719,30.4984,29.1808,29.3187,2000952.0079631,0
+AU.US,D,20020523,000000,29.2182,30.2621,28.7633,29.9538,1689420.1121426,0
+AU.US,D,20020524,000000,30.8086,30.8086,29.6446,29.6889,940523.13883004,0
+AU.US,D,20020528,000000,29.7362,31.1808,29.1257,31.172,1610660.2572115,0
+AU.US,D,20020529,000000,31.172,31.4368,30.0553,30.1084,1483387.1019165,0
+AU.US,D,20020530,000000,30.6353,30.6451,28.8726,28.8726,1315739.848368,0
+AU.US,D,20020531,000000,29.6367,29.8179,27.8179,29.1444,1383064.2004963,0
+AU.US,D,20020603,000000,28.8539,30.8352,28.8539,30.7544,1164156.7293401,0
+AU.US,D,20020604,000000,31.2714,31.5077,30.2266,30.3182,1584147.6822026,0
+AU.US,D,20020605,000000,28.5171,29.2537,28.2256,28.8174,1146998.905403,0
+AU.US,D,20020606,000000,28.4639,29.2182,28.4639,28.845,1029847.2008171,0
+AU.US,D,20020607,000000,29.0646,29.2182,26.6451,26.6973,1337523.2575343,0
+AU.US,D,20020610,000000,26.136,26.7711,25.554,25.6643,1446425.0709232,0
+AU.US,D,20020611,000000,25.2271,26.7259,24.6362,26.7259,2114362.6245172,0
+AU.US,D,20020612,000000,26.9543,27.6259,26.3713,26.6087,1439714.6719781,0
+AU.US,D,20020613,000000,26.6087,26.8617,25.9075,25.9253,783110.05606974,0
+AU.US,D,20020614,000000,26.4097,27.7007,25.9164,26.8617,726016.82824108,0
+AU.US,D,20020617,000000,26.6274,26.6372,25.0902,25.0902,643625.55886875,0
+AU.US,D,20020618,000000,25.4634,26.8184,25.362,26.8184,726898.27894997,0
+AU.US,D,20020619,000000,26.3625,27.0429,25.7431,25.8179,976825.09728792,0
+AU.US,D,20020620,000000,26.1281,26.8982,25.7342,26.8982,1275483.5476746,0
+AU.US,D,20020621,000000,26.717,26.8086,25.8179,26.2167,961642.41347613,0
+AU.US,D,20020624,000000,26.7623,27.7273,25.554,26.0897,1298691.6980213,0
+AU.US,D,20020625,000000,25.9912,26.2364,25.0262,26.0808,873420.16487517,0
+AU.US,D,20020626,000000,27.0272,27.0331,25.362,25.362,1356774.019157,0
+AU.US,D,20020627,000000,24.8617,25.3187,23.5904,23.7549,1476567.0293809,0
+AU.US,D,20020628,000000,24.0907,24.4432,23.1906,23.7086,1395603.5476776,0
+AU.US,D,20020701,000000,23.7716,25.0813,23.682,25.0813,848229.7659296,0
+AU.US,D,20020702,000000,24.7997,25.4546,23.1522,23.1522,1536517.86354,0
+AU.US,D,20020703,000000,23.2891,24.1813,23.2714,23.8632,745598.64162766,0
+AU.US,D,20020705,000000,23.4811,23.8179,23.3255,23.3255,200644.7873443,0
+AU.US,D,20020708,000000,23.5077,24.4905,23.3728,24.2738,641646.35675858,0
+AU.US,D,20020709,000000,24.6451,26.2167,24.6451,26.1724,979575.06102027,0
+AU.US,D,20020710,000000,25.5993,26.7259,25.2734,26.6973,1521007.1744529,0
+AU.US,D,20020711,000000,26.3369,27.4546,25.5087,25.6446,1408254.5994418,0
+AU.US,D,20020712,000000,25.8091,26.8184,25.1089,26.4363,785418.27895144,0
+AU.US,D,20020715,000000,26.3467,26.5811,24.5456,25.0902,1701522.7959543,0
+AU.US,D,20020716,000000,25.0813,25.5442,24.7534,24.8617,689939.29444525,0
+AU.US,D,20020717,000000,24.4994,24.9996,24.0178,24.1626,660016.68316854,0
+AU.US,D,20020718,000000,24.4353,24.589,24.0808,24.3635,651544.39830186,0
+AU.US,D,20020719,000000,25.6732,25.6732,23.6456,25.1798,1293411.1177377,0
+AU.US,D,20020722,000000,24.654,24.7101,22.9986,23.1453,992554.11805983,0
+AU.US,D,20020723,000000,22.5998,22.5998,19.8179,20.2098,1635960.3297476,0
+AU.US,D,20020724,000000,18.909,21.2369,18.6352,21.2369,1527056.4853663,0
+AU.US,D,20020725,000000,20.9907,20.9907,19.681,19.681,894102.77615166,0
+AU.US,D,20020726,000000,18.9897,18.9996,17.9528,18.8735,1702401.2001746,0
+AU.US,D,20020729,000000,18.4097,20.1074,18.2994,19.9617,1114768.0712446,0
+AU.US,D,20020730,000000,20.3083,20.8174,19.6623,20.2364,1148758.7603321,0
+AU.US,D,20020731,000000,20.4087,20.4452,18.909,19.0912,964064.37193317,0
+AU.US,D,20020801,000000,19.0715,20.1901,18.5919,20.1901,914340.60008886,0
+AU.US,D,20020802,000000,20.135,20.4905,19.7273,20.2266,694556.75570485,0
+AU.US,D,20020805,000000,20.6717,20.782,18.5269,18.5456,807419.00430642,0
+AU.US,D,20020806,000000,18.5988,19.8908,18.5919,19.8908,921160.67262447,0
+AU.US,D,20020807,000000,21.2428,21.4083,20.0552,20.454,1193200.9363965,0
+AU.US,D,20020808,000000,20.7278,20.7278,19.8179,20.0178,482691.75075394,0
+AU.US,D,20020809,000000,20.3634,21.9981,20.3634,21.5097,817979.14937757,0
+AU.US,D,20020812,000000,21.7372,21.8553,20.5978,20.5978,568604.760977,0
+AU.US,D,20020813,000000,20.6904,21.1,20.4905,20.9533,386330.30004265,0
+AU.US,D,20020814,000000,21.3541,21.4161,20.2364,20.8174,669584.68844408,0
+AU.US,D,20020815,000000,20.8529,21.7273,20.4905,21.5461,564422.9475908,0
+AU.US,D,20020816,000000,21.7992,21.7992,20.6352,20.6352,526912.54864492,0
+AU.US,D,20020819,000000,20.6264,20.8085,19.3629,20.1448,727670.05606835,0
+AU.US,D,20020820,000000,19.8632,20.5909,19.8632,20.0887,704236.46556332,0
+AU.US,D,20020821,000000,19.4821,19.553,18.5456,19.3807,554413.20146461,0
+AU.US,D,20020822,000000,19.0912,20.0641,18.9444,20.0473,928972.88495569,0
+AU.US,D,20020823,000000,19.9814,20.1813,19.2093,19.2093,448371.02539864,0
+AU.US,D,20020826,000000,19.5894,20.3172,19.5806,20.3172,577294.36203227,0
+AU.US,D,20020827,000000,20.1813,21.0646,20.1251,20.8913,556944.83351215,0
+AU.US,D,20020828,000000,20.7721,20.8174,20.2463,20.8174,587744.83351292,0
+AU.US,D,20020829,000000,20.8529,21.3738,20.6077,21.3738,830961.25290576,0
+AU.US,D,20020830,000000,21.3088,21.6357,21.1089,21.1089,426700.33631139,0
+AU.US,D,20020903,000000,21.2714,21.4083,20.9267,21.2428,871220.60008778,0
+AU.US,D,20020904,000000,21.1345,21.3639,20.8361,20.8627,869461.76065483,0
+AU.US,D,20020905,000000,21.5993,22.3635,21.5904,22.2532,1003445.3148949,0
+AU.US,D,20020906,000000,22.2532,23.0538,22.0454,22.909,1370853.8740865,0
+AU.US,D,20020909,000000,23.6367,24.8194,23.5077,24.6264,2223594.4741738,0
+AU.US,D,20020910,000000,24.0001,24.008,22.8174,22.9543,1401434.5269062,0
+AU.US,D,20020911,000000,22.5437,23.5806,22.4993,23.1906,589506.71943449,0
+AU.US,D,20020912,000000,23.2625,24.9996,23.1906,24.9819,1959151.1375367,0
+AU.US,D,20020913,000000,24.9464,25.362,24.4994,25.362,1440485.4336002,0
+AU.US,D,20020916,000000,24.9819,26.3536,24.7899,25.9164,1171309.8846321,0
+AU.US,D,20020917,000000,24.4531,25.4998,24.39,24.781,1443457.7910022,0
+AU.US,D,20020918,000000,25.2635,25.5904,24.136,24.5712,1406165.7237411,0
+AU.US,D,20020919,000000,25.0902,25.9538,24.4905,25.8278,792348.02507756,0
+AU.US,D,20020920,000000,25.0262,25.8544,24.9169,25.6348,1470957.4283257,0
+AU.US,D,20020923,000000,25.8544,26.0434,25.2448,25.2546,911263.64657741,0
+AU.US,D,20020924,000000,25.7815,26.2719,24.9996,25.8642,1138418.9779382,0
+AU.US,D,20020925,000000,25.492,25.681,24.1626,24.4816,1105638.760331,0
+AU.US,D,20020926,000000,24.0277,24.2443,23.0459,23.7913,1310242.9673919,0
+AU.US,D,20020927,000000,23.7992,24.5181,23.5619,23.5904,681136.97331084,0
+AU.US,D,20020930,000000,24.8194,24.9996,24.2098,24.2256,757479.94726594,0
+AU.US,D,20021001,000000,24.1448,24.5378,23.6367,23.6367,703137.69866583,0
+AU.US,D,20021002,000000,23.8356,24.2542,23.4989,23.4989,867483.57404087,0
+AU.US,D,20021003,000000,23.8179,24.2542,23.427,23.6367,449470.80779234,0
+AU.US,D,20021004,000000,23.5451,24.6815,23.4811,24.3635,648136.39302647,0
+AU.US,D,20021007,000000,24.3536,24.3536,23.0912,23.4644,497869.35708468,0
+AU.US,D,20021008,000000,22.9366,22.9366,21.5816,21.9006,834919.6571261,0
+AU.US,D,20021009,000000,21.8258,22.6825,21.5993,21.5993,596547.15464733,0
+AU.US,D,20021010,000000,21.8356,21.9085,20.454,21.5461,1263601.2265401,0
+AU.US,D,20021011,000000,21.4526,22.7081,21.2714,22.7081,719525.77647699,0
+AU.US,D,20021014,000000,22.9543,23.1522,22.8086,22.8086,602595.45006456,0
+AU.US,D,20021015,000000,22.8174,22.8174,21.4526,21.9006,818862.63107888,0
+AU.US,D,20021016,000000,22.263,22.5634,21.6446,21.6446,956585.2423583,0
+AU.US,D,20021017,000000,20.9169,21.6988,20.909,21.6269,796308.46029032,0
+AU.US,D,20021018,000000,21.7086,21.7815,21.1906,21.3639,577842.72998481,0
+AU.US,D,20021021,000000,21.3738,21.7184,21.2802,21.4998,431650.88032734,0
+AU.US,D,20021022,000000,21.8169,22.4718,21.3639,22.4718,887832.08706479,0
+AU.US,D,20021023,000000,22.4078,22.4265,21.5461,21.6446,525812.76625123,0
+AU.US,D,20021024,000000,21.1443,22.0995,21.0734,21.7086,511952.25850278,0
+AU.US,D,20021025,000000,22.0818,22.263,21.7273,21.7273,276107.32608671,0
+AU.US,D,20021028,000000,22.1626,22.5811,22.008,22.327,447271.24300495,0
+AU.US,D,20021029,000000,22.718,23.809,22.6914,23.0459,1173397.7448365,0
+AU.US,D,20021030,000000,23.0991,23.5176,22.9641,23.3354,493029.50215545,0
+AU.US,D,20021031,000000,23.3354,23.7253,22.8726,22.8824,455521.13420199,0
+AU.US,D,20021101,000000,24.3182,24.8095,24.1448,24.6914,1001795.1335563,0
+AU.US,D,20021104,000000,24.4531,25.3807,24.3536,25.3807,538684.1806927,0
+AU.US,D,20021105,000000,25.4447,25.4546,24.654,24.8716,402277.65249937,0
+AU.US,D,20021106,000000,24.7002,25.8179,24.7002,25.7716,607214.94231657,0
+AU.US,D,20021107,000000,25.8898,26.2069,25.3807,26.0346,639225.41379776,0
+AU.US,D,20021108,000000,26.0346,26.6973,25.8642,26.1724,585654.94231603,0
+AU.US,D,20021111,000000,26.1813,26.2167,25.2734,25.7342,447822.65744611,0
+AU.US,D,20021112,000000,25.5639,26.073,25.4073,26.0178,748350.63635242,0
+AU.US,D,20021113,000000,26.4541,26.59,25.0449,25.3718,832500.74515769,0
+AU.US,D,20021114,000000,25.9075,26.3172,25.7716,25.9253,501613.49160506,0
+AU.US,D,20021115,000000,26.0533,27.1365,26.0533,27.1365,559362.72998435,0
+AU.US,D,20021118,000000,27.1365,27.1552,26.6904,26.7259,489731.17047057,0
+AU.US,D,20021119,000000,27.0429,27.1079,25.8898,25.8898,534613.05639322,0
+AU.US,D,20021120,000000,25.9538,26.0434,25.554,25.6643,560353.85428375,0
+AU.US,D,20021121,000000,25.5087,25.7913,24.6451,24.9169,676625.12365692,0
+AU.US,D,20021122,000000,24.589,25.1463,24.2738,24.4531,981555.27862665,0
+AU.US,D,20021125,000000,24.264,24.3349,23.9075,23.9735,597426.5743638,0
+AU.US,D,20021126,000000,23.6997,24.3182,23.6909,24.201,512173.63667621,0
+AU.US,D,20021127,000000,24.326,24.8617,23.745,24.1448,482802.43984065,0
+AU.US,D,20021129,000000,24.0907,24.4432,23.8632,24.1911,226495.25882533,0
+AU.US,D,20021202,000000,23.7815,24.3635,23.7716,24.3635,600724.90604869,0
+AU.US,D,20021203,000000,24.7731,26.3083,24.6914,26.1813,1098487.6360315,0
+AU.US,D,20021204,000000,26.7623,26.7711,25.8278,26.5447,1077145.9677158,0
+AU.US,D,20021205,000000,26.3536,27.0095,26.0533,26.8617,667716.17542063,0
+AU.US,D,20021206,000000,27.1828,28.1724,27.1079,28.137,1262284.1279578,0
+AU.US,D,20021209,000000,28.6264,28.7633,28.0996,28.4738,1119056.5117326,0
+AU.US,D,20021210,000000,28.4738,28.4826,27.0902,27.1079,1293522.8223206,0
+AU.US,D,20021211,000000,27.2438,27.6259,26.7623,27.3177,873751.21663911,0
+AU.US,D,20021212,000000,27.2537,29.7529,27.1365,29.6988,2318745.4534046,0
+AU.US,D,20021213,000000,29.6988,31.0075,29.5068,30.9011,2372539.3340522,0
+AU.US,D,20021216,000000,30.8627,31.1276,30.2177,31.0538,1313214.3092977,0
+AU.US,D,20021217,000000,31.0439,31.0912,28.8174,28.9258,2100834.1840289,0
+AU.US,D,20021218,000000,28.8273,30.0001,28.6353,30.0001,2100721.4639498,0
+AU.US,D,20021219,000000,29.9903,30.3546,28.8903,29.1257,1634859.5318577,0
+AU.US,D,20021220,000000,29.1257,29.5905,28.4639,29.2714,1171637.8899074,0
+AU.US,D,20021223,000000,29.5727,30.7712,29.5442,30.6806,901470.2011436,0
+AU.US,D,20021224,000000,30.9011,30.9011,30.1813,30.1892,436491.75075278,0
+AU.US,D,20021226,000000,30.198,31.4093,30.1892,31.4093,1006855.3511627,0
+AU.US,D,20021227,000000,31.1808,32.1163,31.0912,31.6456,1307712.3508406,0
+AU.US,D,20021230,000000,31.6456,31.9361,31.0173,31.6722,2113812.2255723,0
+AU.US,D,20021231,000000,31.6722,31.9085,31.1444,31.1444,762648.82296669,0
+AU.US,D,20030102,000000,30.7367,31.7264,30.7269,31.6988,995085.75010737,0
+AU.US,D,20030103,000000,31.6899,33.1621,31.4723,32.5526,1424423.330072,0
+AU.US,D,20030106,000000,33.6171,33.6171,31.9548,32.0543,1669401.6353864,0
+AU.US,D,20030107,000000,31.8632,32.2463,31.3256,31.4457,1096397.7448346,0
+AU.US,D,20030108,000000,31.5077,32.5358,31.1178,32.2709,1823735.7336428,0
+AU.US,D,20030109,000000,32.0986,32.1084,31.363,31.7726,1265692.1332332,0
+AU.US,D,20030110,000000,31.8248,32.6619,31.489,32.4994,1069228.1437789,0
+AU.US,D,20030113,000000,32.5082,33.0164,32.135,32.2808,949543.79164925,0
+AU.US,D,20030114,000000,32.4718,32.7081,31.0912,31.1089,1679190.0033392,0
+AU.US,D,20030115,000000,30.5545,31.6899,30.5545,30.9189,1169328.6515295,0
+AU.US,D,20030116,000000,31.1276,32.263,30.9189,31.8987,1476016.6304359,0
+AU.US,D,20030117,000000,31.9085,32.2808,31.2527,31.5343,1524748.2624846,0
+AU.US,D,20030121,000000,30.8165,31.9085,30.8165,31.4723,970113.6828466,0
+AU.US,D,20030122,000000,31.5442,32.3536,31.5442,32.135,1134347.8536387,0
+AU.US,D,20030123,000000,32.7269,33.4359,32.4994,33.363,2018439.868168,0
+AU.US,D,20030124,000000,33.5816,34.9987,33.4802,34.8618,2545350.3858205,0
+AU.US,D,20030127,000000,34.8539,35.172,33.817,33.9716,1900405.697377,0
+AU.US,D,20030128,000000,33.3088,33.7264,32.8992,33.5462,1721652.9772934,0
+AU.US,D,20030129,000000,33.5462,33.7352,32.7643,32.9543,1283402.3871077,0
+AU.US,D,20030130,000000,31.8248,33.1355,31.8248,33.0361,1769722.5058142,0
+AU.US,D,20030131,000000,32.6441,32.7919,31.6368,32.1084,1243688.3613896,0
+AU.US,D,20030203,000000,31.9085,32.007,31.489,31.6811,905872.37720701,0
+AU.US,D,20030204,000000,32.7357,33.9273,32.4629,33.1267,2078061.6815555,0
+AU.US,D,20030205,000000,33.0715,33.4172,31.0439,31.1365,2679888.4009903,0
+AU.US,D,20030206,000000,31.4989,32.2709,30.781,30.9986,1229501.8793582,0
+AU.US,D,20030207,000000,30.1813,31.0636,29.5442,29.8711,1899197.256889,0
+AU.US,D,20030210,000000,29.5442,29.8898,28.9258,28.9346,1553020.6924227,0
+AU.US,D,20030211,000000,28.7347,30.6274,28.7259,30.3083,1546087.899808,0
+AU.US,D,20030212,000000,29.7273,30.0809,28.7259,28.781,1980268.3811904,0
+AU.US,D,20030213,000000,29.2901,30.5171,29.0892,30.072,1403193.3663392,0
+AU.US,D,20030214,000000,29.9716,30.1724,28.9071,29.3807,1152608.5064582,0
+AU.US,D,20030218,000000,29.2625,29.8179,29.0459,29.8179,1111357.0194805,0
+AU.US,D,20030219,000000,29.3187,29.9903,29.2261,29.8622,1231700.4286494,0
+AU.US,D,20030220,000000,30.3635,30.6077,30.1813,30.1892,999373.17509923,0
+AU.US,D,20030221,000000,30.7081,30.7081,29.1907,29.1907,1380314.2367639,0
+AU.US,D,20030224,000000,29.9263,30.0001,29.2813,29.3374,987715.2786268,0
+AU.US,D,20030225,000000,29.5363,29.7726,28.9346,29.0892,1409794.0916938,0
+AU.US,D,20030226,000000,29.0794,29.1257,28.4176,28.6451,1424864.0554264,0
+AU.US,D,20030227,000000,28.7347,29.0646,28.01,28.7544,1184179.2680811,0
+AU.US,D,20030228,000000,28.5988,29.8091,28.4639,29.5639,1016095.351163,0
+AU.US,D,20030303,000000,29.0006,29.4359,28.6451,28.8174,1064166.9106762,0
+AU.US,D,20030304,000000,29.0892,29.3531,28.781,28.8637,647035.59513656,0
+AU.US,D,20030305,000000,29.0459,29.3374,28.8174,29.2625,521523.31026695,0
+AU.US,D,20030306,000000,29.1444,29.3531,28.7347,28.7544,589393.99935536,0
+AU.US,D,20030307,000000,29.0892,29.0892,27.6358,27.6358,1083855.3511647,0
+AU.US,D,20030310,000000,27.8179,28.137,26.2719,26.5092,1435756.2677577,0
+AU.US,D,20030311,000000,26.3625,26.5348,24.9996,24.9996,1307272.6409823,0
+AU.US,D,20030312,000000,24.9464,25.9725,24.908,25.7263,1186488.506459,0
+AU.US,D,20030313,000000,25.8642,26.8982,25.681,26.5535,1393734.0191579,0
+AU.US,D,20030314,000000,26.5447,27.5905,26.4708,27.4447,815560.23740917,0
+AU.US,D,20030317,000000,28.0897,28.1458,26.781,27.0331,950203.86418471,0
+AU.US,D,20030318,000000,27.2251,27.3551,26.6451,27.1079,699065.55887014,0
+AU.US,D,20030319,000000,27.235,27.6358,26.9819,27.4999,683995.59513749,0
+AU.US,D,20030320,000000,27.2714,27.5806,26.4708,26.5348,704679.22191018,0
+AU.US,D,20030321,000000,26.4265,26.5722,25.3718,25.7263,1403304.0554259,0
+AU.US,D,20030324,000000,26.5447,26.7711,26.0533,26.0533,937551.79692426,0
+AU.US,D,20030325,000000,26.4265,26.8086,26.3625,26.7259,846909.62085868,0
+AU.US,D,20030326,000000,26.59,26.6973,26.2532,26.6274,477743.23773041,0
+AU.US,D,20030327,000000,25.8809,26.0346,24.908,24.908,1328392.9311246,0
+AU.US,D,20030328,000000,24.6362,26.9898,24.6362,26.9898,1479094.5994436,0
+AU.US,D,20030331,000000,27.1552,27.7451,26.8805,27.4358,1351386.8117714,0
+AU.US,D,20030401,000000,26.9454,27.1828,26.6727,26.8086,853289.98353606,0
+AU.US,D,20030402,000000,26.4186,26.4186,26.0533,26.3172,1076705.2423613,0
+AU.US,D,20030403,000000,25.6348,26.0178,25.6348,25.9075,1066255.7863769,0
+AU.US,D,20030404,000000,25.4073,26.2266,25.2911,26.0434,1019504.3719346,0
+AU.US,D,20030407,000000,25.1178,25.1266,24.8893,24.9996,1836606.1325881,0
+AU.US,D,20030408,000000,24.9996,25.2271,24.7455,25.1798,1483057.0656488,0
+AU.US,D,20030409,000000,25.1719,25.7628,24.908,25.7263,1639702.4332755,0
+AU.US,D,20030410,000000,25.5904,25.8091,25.3285,25.5176,1176149.7395613,0
+AU.US,D,20030411,000000,25.3541,25.8898,25.2084,25.5353,916103.50150664,0
+AU.US,D,20030414,000000,25.4546,25.6348,25.2832,25.4447,356961.13419952,0
+AU.US,D,20030415,000000,25.5904,26.0346,25.3718,25.9538,635816.39302616,0
+AU.US,D,20030416,000000,25.7716,26.3172,25.5639,26.0533,751098.56909235,0
+AU.US,D,20030417,000000,26.2719,26.6175,26.0346,26.1094,949982.48601128,0
+AU.US,D,20030421,000000,26.3812,27.0528,26.2719,27.0429,713145.41379961,0
+AU.US,D,20030422,000000,27.2714,27.3984,26.7259,26.9632,764190.34621104,0
+AU.US,D,20030423,000000,27.364,27.9085,27.235,27.364,1117516.0039845,0
+AU.US,D,20030424,000000,28.263,28.263,25.9253,25.9725,1184179.2680811,0
+AU.US,D,20030425,000000,26.1813,26.4807,25.681,25.8002,549131.60568472,0
+AU.US,D,20030428,000000,25.8642,26.2266,25.6643,25.9725,631853.92682098,0
+AU.US,D,20030429,000000,25.7263,25.7263,25.1798,25.3984,911045.3148926,0
+AU.US,D,20030430,000000,25.6909,26.2167,25.4073,25.6545,1123567.3458903,0
+AU.US,D,20030501,000000,25.6348,26.8982,25.6348,26.6549,738889.25817876,0
+AU.US,D,20030502,000000,26.9543,27.1552,26.3625,26.5811,755056.97331269,0
+AU.US,D,20030505,000000,27.0429,27.5432,26.9356,27.5363,654515.74020764,0
+AU.US,D,20030506,000000,27.5363,27.9085,27.1365,27.7707,732726.21168998,0
+AU.US,D,20030507,000000,28.0365,28.1547,27.6259,27.8268,1193638.6152624,0
+AU.US,D,20030508,000000,28.1458,28.4078,27.8179,28.199,791910.34621174,0
+AU.US,D,20030509,000000,28.0444,28.1626,27.4083,28.0809,646925.92154605,0
+AU.US,D,20030512,000000,28.2808,28.59,28.1902,28.4994,745925.63140676,0
+AU.US,D,20030513,000000,28.199,28.526,27.6358,27.7451,610296.97330907,0
+AU.US,D,20030514,000000,27.9538,28.1823,27.364,27.3906,994862.34094152,0
+AU.US,D,20030515,000000,27.9174,28.1823,27.5629,27.8445,630424.10815955,0
+AU.US,D,20030516,000000,27.6358,27.8179,26.9543,26.9543,1611540.6924242,0
+AU.US,D,20030519,000000,27.6358,28.1823,27.3265,27.8898,1687110.8737647,0
+AU.US,D,20030520,000000,28.0513,28.0513,27.4821,27.88,959774.91594888,0
+AU.US,D,20030521,000000,27.5432,28.0996,27.4821,28.0897,1429594.2367651,0
+AU.US,D,20030522,000000,28.0809,28.0809,27.1552,27.2005,1289233.3663363,0
+AU.US,D,20030523,000000,27.5432,27.5432,27.1828,27.1926,667606.50183012,0
+AU.US,D,20030527,000000,27.6358,27.8997,27.0331,27.4083,893220.30994656,0
+AU.US,D,20030528,000000,26.2719,27.2005,26.2532,26.263,1940998.1273154,0
+AU.US,D,20030529,000000,25.9075,26.7071,25.9075,26.4462,1489217.0656489,0
+AU.US,D,20030530,000000,25.9725,26.4708,25.5904,26.4708,987055.20609134,0
+AU.US,D,20030602,000000,25.6909,26.8086,25.6909,26.5447,748237.91627329,0
+AU.US,D,20030603,000000,26.8086,26.908,26.5092,26.5624,738448.53282431,0
+AU.US,D,20030604,000000,26.6904,27.0616,26.6372,26.908,796750.20114097,0
+AU.US,D,20030605,000000,27.4546,28.3625,27.1828,28.1458,1631230.1484088,0
+AU.US,D,20030606,000000,27.8632,28.3979,27.5432,27.8081,837781.32544137,0
+AU.US,D,20030609,000000,27.9814,28.1823,27.682,27.682,636146.42929389,0
+AU.US,D,20030610,000000,27.4447,27.6358,27.0616,27.5993,957353.97298806,0
+AU.US,D,20030611,000000,27.6082,27.8081,27.426,27.5993,593905.84900928,0
+AU.US,D,20030612,000000,27.6909,28.0612,27.4723,27.7086,617774.07189151,0
+AU.US,D,20030613,000000,27.7992,28.8824,27.7007,28.4915,1055916.0039829,0
+AU.US,D,20030616,000000,28.7633,29.0557,28.5092,29.0557,795759.07684157,0
+AU.US,D,20030617,000000,29.0459,30.1813,28.845,30.0897,1401763.5476777,0
+AU.US,D,20030618,000000,29.7086,29.9538,29.4083,29.7815,691807.80746871,0
+AU.US,D,20030619,000000,30.3546,30.5082,29.7726,29.9716,1043046.6205339,0
+AU.US,D,20030620,000000,29.6269,29.8534,29.1158,29.2261,830849.54832284,0
+AU.US,D,20030623,000000,29.0794,29.2261,28.5447,28.5447,694007.3722561,0
+AU.US,D,20030624,000000,28.5447,28.5447,27.7795,27.88,902461.325443,0
+AU.US,D,20030625,000000,27.9538,28.5447,27.9361,28.0612,629654.36203359,0
+AU.US,D,20030626,000000,27.8731,28.3536,27.8179,28.3536,484452.6211793,0
+AU.US,D,20030627,000000,28.1823,28.4639,28.0178,28.2355,485553.41906921,0
+AU.US,D,20030630,000000,28.1823,29.0892,28.1084,29.0006,602045.05111961,0
+AU.US,D,20030701,000000,29.4447,30.2532,29.2901,30.2443,918851.43424657,0
+AU.US,D,20030702,000000,30.2443,30.5348,29.8091,29.9903,765728.82296677,0
+AU.US,D,20030703,000000,29.9716,30.0809,29.5442,29.5442,312628.63172561,0
+AU.US,D,20030707,000000,29.0892,29.1808,28.781,29.0715,824912.95748853,0
+AU.US,D,20030708,000000,28.8273,29.1079,28.3625,28.4078,699397.62613029,0
+AU.US,D,20030709,000000,28.6353,28.8174,28.2995,28.3093,410747.90637363,0
+AU.US,D,20030710,000000,28.4994,29.3187,28.4551,28.9632,761990.78142365,0
+AU.US,D,20030711,000000,28.9632,29.3906,28.8637,29.2714,562553.41907114,0
+AU.US,D,20030714,000000,29.8366,30.1262,29.5905,29.7628,566184.83351238,0
+AU.US,D,20030715,000000,29.8179,29.8997,27.9725,27.9725,985294.33566598,0
+AU.US,D,20030716,000000,27.8081,27.9085,27.1739,27.2911,1574467.9723441,0
+AU.US,D,20030717,000000,27.6358,28.0897,27.4999,27.8366,563984.25322878,0
+AU.US,D,20030718,000000,27.8445,27.9085,27.6358,27.9085,889152.23213571,0
+AU.US,D,20030721,000000,28.1183,29.5363,28.0513,29.2537,1205189.8846329,0
+AU.US,D,20030722,000000,29.0459,29.2182,28.7544,29.1641,846032.23213462,0
+AU.US,D,20030723,000000,29.3807,30.6707,29.3807,30.6707,1628042.5058107,0
+AU.US,D,20030724,000000,30.4442,31.4634,30.2906,31.4634,1594380.8374946,0
+AU.US,D,20030725,000000,31.3088,31.4723,30.6353,31.4723,943273.10256238,0
+AU.US,D,20030728,000000,31.4546,31.553,30.5082,31.0636,795649.40325107,0
+AU.US,D,20030729,000000,30.2177,30.6274,30.0897,30.1892,815667.88000726,0
+AU.US,D,20030730,000000,29.8997,30.2719,29.7815,30.2719,476862.80251772,0
+AU.US,D,20030731,000000,29.9903,30.4442,29.6988,30.0257,596433.41907199,0
+AU.US,D,20030801,000000,29.1808,29.8091,28.9533,29.2261,1248199.1955473,0
+AU.US,D,20030804,000000,29.4083,30.136,29.2625,29.5905,650667.0095778,0
+AU.US,D,20030805,000000,29.4526,29.7726,29.2261,29.7273,1236428.5789957,0
+AU.US,D,20030806,000000,29.7175,30.5171,29.5639,30.5171,999924.58954039,0
+AU.US,D,20030807,000000,30.5082,30.6077,30.009,30.5447,718316.32049278,0
+AU.US,D,20030808,000000,30.5545,32.1262,30.3635,32.1262,1922847.1480864,0
+AU.US,D,20030811,000000,32.6806,33.6171,31.8179,33.4634,2365277.5206659,0
+AU.US,D,20030812,000000,32.8992,33.2458,32.653,32.9809,1088917.5997635,0
+AU.US,D,20030813,000000,32.973,33.5363,32.5082,33.2724,1280098.9779417,0
+AU.US,D,20030814,000000,33.5885,34.2266,33.4802,33.9174,1468866.5216326,0
+AU.US,D,20030815,000000,33.8268,34.1793,33.7352,33.9076,539236.61063007,0
+AU.US,D,20030818,000000,33.4083,33.8268,33.2724,33.6269,886179.87473372,0
+AU.US,D,20030819,000000,33.6535,34.5634,33.363,34.5634,1130496.0765203,0
+AU.US,D,20030820,000000,34.4541,34.9455,34.3438,34.9455,1319813.0036599,0
+AU.US,D,20030821,000000,34.9455,34.9455,33.5629,33.5816,1401654.8895834,0
+AU.US,D,20030822,000000,33.4546,33.7077,33.1533,33.1808,941293.90045221,0
+AU.US,D,20030825,000000,33.2261,33.3541,32.2709,32.7081,861103.21136349,0
+AU.US,D,20030826,000000,32.5437,33.1355,32.5437,33.1355,731516.75570577,0
+AU.US,D,20030827,000000,33.8357,34.9455,33.8357,34.9081,1182199.0504747,0
+AU.US,D,20030828,000000,34.6363,34.8893,34.4807,34.5634,622176.24795493,0
+AU.US,D,20030829,000000,35.0804,35.3541,34.1518,34.1518,934581.47051469,0
+AU.US,D,20030902,000000,34.3625,34.8618,33.9804,34.3349,1080557.0194798,0
+AU.US,D,20030903,000000,34.3261,34.5447,33.8623,34.1193,1035126.7656046,0
+AU.US,D,20030904,000000,33.9076,35.2448,33.8711,35.0449,957245.31489376,0
+AU.US,D,20030905,000000,35.4703,36.1892,35.2448,35.9184,1229720.211043,0
+AU.US,D,20030908,000000,35.9991,36.0257,35.4625,35.9361,633505.12365584,0
+AU.US,D,20030909,000000,37.044,37.1818,36.1538,36.1636,1711311.1639071,0
+AU.US,D,20030910,000000,36.3359,36.3359,35.4625,35.4625,1027756.294124,0
+AU.US,D,20030911,000000,35.7264,36.3625,34.8362,36.3458,1452805.4336005,0
+AU.US,D,20030912,000000,36.4088,36.8165,35.5255,35.5255,1191880.7913256,0
+AU.US,D,20030915,000000,35.5255,35.6259,35.0804,35.0804,878590.05607214,0
+AU.US,D,20030916,000000,35.2261,35.362,34.5998,35.2537,687957.04584646,0
+AU.US,D,20030917,000000,35.3167,35.945,35.2823,35.8347,784208.82296723,0
+AU.US,D,20030918,000000,36.3359,36.718,35.4989,35.7264,687847.37225595,0
+AU.US,D,20030919,000000,35.9263,37.0361,35.8633,36.4088,1158878.1800488,0
+AU.US,D,20030922,000000,37.2724,37.5353,36.718,36.9622,1197159.3406169,0
+AU.US,D,20030923,000000,36.718,37.6259,36.3891,37.6259,1222130.3923814,0
+AU.US,D,20030924,000000,37.4536,37.7894,36.8549,37.3433,867811.57931618,0
+AU.US,D,20030925,000000,37.5442,37.7175,35.362,35.362,1855415.1533601,0
+AU.US,D,20030926,000000,34.7909,34.9081,33.4546,33.5885,1776433.9202555,0
+AU.US,D,20030929,000000,33.7727,34.9908,33.4802,34.3084,1376685.8688113,0
+AU.US,D,20030930,000000,34.8992,35.6358,34.2729,34.2729,1520677.1381852,0
+AU.US,D,20031001,000000,34.3172,34.526,33.6437,34.4177,1020055.7863757,0
+AU.US,D,20031002,000000,34.3625,34.8893,34.007,34.8273,917200.23741171,0
+AU.US,D,20031003,000000,34.3625,34.7909,32.6353,32.9986,2117884.365368,0
+AU.US,D,20031006,000000,32.909,33.1621,32.5723,32.7731,1229832.9311222,0
+AU.US,D,20031007,000000,33.1808,33.363,32.9632,33.1267,1055916.0039829,0
+AU.US,D,20031008,000000,33.1444,34.0543,32.973,33.5363,890581.03530092,0
+AU.US,D,20031009,000000,33.2261,33.6437,32.8421,33.6437,1321684.5631719,0
+AU.US,D,20031010,000000,33.9982,34.072,33.5462,33.5462,538461.78702306,0
+AU.US,D,20031013,000000,33.4359,34.5447,33.236,34.3812,733936.68317039,0
+AU.US,D,20031014,000000,34.1892,34.6185,34.1016,34.1262,670687.51732641,0
+AU.US,D,20031015,000000,33.9982,34.6806,33.7914,33.9273,788168.24268378,0
+AU.US,D,20031016,000000,33.9361,35.0991,33.9361,34.7259,1239292.2783034,0
+AU.US,D,20031017,000000,34.717,34.717,33.7352,33.8445,1168227.8536396,0
+AU.US,D,20031020,000000,34.2266,34.3625,34.0346,34.0917,765946.13915537,0
+AU.US,D,20031021,000000,34.4541,35.88,34.4088,35.88,2074430.2671143,0
+AU.US,D,20031022,000000,36.3527,36.3527,35.4703,35.4802,1103656.5117322,0
+AU.US,D,20031023,000000,35.362,35.4093,34.8273,35.0892,704018.13387851,0
+AU.US,D,20031024,000000,35.6358,36.2453,35.5442,36.072,1617590.0033376,0
+AU.US,D,20031027,000000,35.5816,36.2532,35.4182,36.2532,875621.76065498,0
+AU.US,D,20031028,000000,35.9637,35.9637,35.2911,35.6811,835580.74515777,0
+AU.US,D,20031029,000000,35.5905,36.3527,35.5255,36.1892,1416615.1797256,0
+AU.US,D,20031030,000000,36.1892,36.5447,34.8716,35.0351,1277679.0504771,0
+AU.US,D,20031031,000000,35.2724,35.9086,34.781,35.1277,906092.73988423,0
+AU.US,D,20031103,000000,35.5629,35.9991,34.6363,35.2911,1431684.127962,0
+AU.US,D,20031104,000000,35.6811,36.2808,35.4536,35.9539,815780.60008639,0
+AU.US,D,20031105,000000,35.9903,36.5447,35.9361,36.2532,677946.28422405,0
+AU.US,D,20031106,000000,36.0897,36.1636,35.362,35.6998,824030.49128343,0
+AU.US,D,20031107,000000,35.4536,37.363,35.3069,37.363,1584147.6822026,0
+AU.US,D,20031110,000000,37.2724,37.8721,36.9622,37.0528,1265470.7550597,0
+AU.US,D,20031111,000000,37.2724,37.6899,36.7367,37.0912,841410.7088902,0
+AU.US,D,20031112,000000,37.5265,39.4802,37.363,39.4802,1577218.9515727,0
+AU.US,D,20031113,000000,39.5895,40.4177,39.2261,39.9253,2081139.6505632,0
+AU.US,D,20031114,000000,39.9982,40.59,39.9982,40.4541,1107615.9314488,0
+AU.US,D,20031117,000000,40.0878,40.3261,39.362,39.8544,1818124.1015952,0
+AU.US,D,20031118,000000,39.8544,41.818,39.8455,41.818,1615280.7649597,0
+AU.US,D,20031119,000000,41.6348,41.7264,40.9091,41.7264,1416392.7860559,0
+AU.US,D,20031120,000000,41.9076,41.9076,41.2527,41.4349,874742.34093851,0
+AU.US,D,20031121,000000,41.4536,41.818,41.2281,41.5895,884749.04057608,0
+AU.US,D,20031124,000000,41.043,41.1444,40.6363,41.0184,913682.55854582,0
+AU.US,D,20031125,000000,40.6363,41.8623,40.59,41.7983,900812.15960055,0
+AU.US,D,20031126,000000,42.0455,42.9455,41.9539,42.5447,1213879.4856882,0
+AU.US,D,20031128,000000,43.0548,43.6082,43.0263,43.6082,472570.30004482,0
+AU.US,D,20031201,000000,44.272,44.8982,42.9987,44.8982,1332681.3716127,0
+AU.US,D,20031202,000000,44.8982,45.4074,44.4167,44.9081,1181979.7032937,0
+AU.US,D,20031203,000000,44.6363,45.1809,44.4984,44.7988,698958.93176826,0
+AU.US,D,20031204,000000,43.4083,44.272,43.3168,43.3168,1363702.7497869,0
+AU.US,D,20031205,000000,42.7722,44.6718,42.7722,44.4886,981444.58953993,0
+AU.US,D,20031208,000000,43.8899,44.2808,43.5551,44.2257,808960.52755077,0
+AU.US,D,20031209,000000,44.5359,44.589,43.0164,43.046,881563.42897033,0
+AU.US,D,20031210,000000,43.046,43.5807,41.0528,41.1621,1430694.0191588,0
+AU.US,D,20031211,000000,41.2439,43.0548,40.9179,42.7811,1690520.9100325,0
+AU.US,D,20031212,000000,43.0075,43.753,42.4906,42.5713,1159207.2008204,0
+AU.US,D,20031215,000000,42.2345,43.4083,42.2345,42.9888,946242.41347575,0
+AU.US,D,20031216,000000,43.171,43.3168,42.0543,42.0642,778817.55359684,0
+AU.US,D,20031217,000000,41.8081,42.3172,41.5275,42.2631,1388233.076197,0
+AU.US,D,20031218,000000,41.106,41.8534,40.6264,41.7087,1139630.4649148,0
+AU.US,D,20031219,000000,40.9091,41.3167,40.2611,40.271,1195288.796601,0
+AU.US,D,20031222,000000,40.4984,40.8904,40.1075,40.1351,824469.18564546,0
+AU.US,D,20031223,000000,40.1351,40.6717,39.7274,40.6264,870781.90572575,0
+AU.US,D,20031224,000000,40.7269,41.2705,40.4905,40.7456,486650.15497428,0
+AU.US,D,20031226,000000,40.9091,41.5363,40.8441,41.3542,512502.65744773,0
+AU.US,D,20031229,000000,42.1804,43.3453,42.1538,43.2271,1169880.0659706,0
+AU.US,D,20031230,000000,43.363,43.4546,42.5713,42.8175,731298.42402097,0
+AU.US,D,20031231,000000,42.8451,43.1257,41.7264,42.4531,616344.25323009,0
+AU.US,D,20040102,000000,42.2542,42.8628,42.2542,42.2985,429452.33103615,0
+AU.US,D,20040105,000000,43.2271,43.6181,43.0075,43.4546,695327.51732702,0
+AU.US,D,20040106,000000,43.817,43.8623,42.2985,42.6166,729540.60008423,0
+AU.US,D,20040107,000000,42.6166,42.6343,41.5718,41.6161,952292.73988539,0
+AU.US,D,20040108,000000,42.4531,42.5083,41.6348,42.3084,652864.54337278,0
+AU.US,D,20040109,000000,42.3084,43.1986,41.9972,42.5447,698958.93176826,0
+AU.US,D,20040112,000000,42.2719,42.2719,41.2281,41.5718,909612.44974255,0
+AU.US,D,20040113,000000,40.9179,41.363,39.4438,39.8633,1433995.3973323,0
+AU.US,D,20040114,000000,39.2705,39.882,37.818,38.5171,1439714.6719781,0
+AU.US,D,20040115,000000,37.818,38.3537,36.8726,37.4083,2319403.4949477,0
+AU.US,D,20040116,000000,37.5442,38.4078,36.9622,37.8367,1393184.6357092,0
+AU.US,D,20040120,000000,38.8825,39.3177,38.6333,38.8165,1384604.7082444,0
+AU.US,D,20040121,000000,38.845,39.4802,38.2256,38.9258,755280.38247854,0
+AU.US,D,20040122,000000,39.362,39.8357,38.2256,38.2256,893663.06629342,0
+AU.US,D,20040123,000000,38.3182,38.4896,37.3807,37.4083,703795.74020887,0
+AU.US,D,20040126,000000,37.5442,37.8633,36.6816,37.3345,1099145.6775745,0
+AU.US,D,20040127,000000,37.8091,38.6629,37.6899,37.9263,972975.35116188,0
+AU.US,D,20040128,000000,38.2256,38.9997,36.8352,36.8982,1831436.2413911,0
+AU.US,D,20040129,000000,36.9622,37.2448,35.7087,36.2896,1533986.2314925,0
+AU.US,D,20040130,000000,36.9534,37.0912,36.526,36.6629,844491.72438648,0
+AU.US,D,20040202,000000,37.427,37.6003,36.2719,37.6003,1276691.9881626,0
+AU.US,D,20040203,000000,38.1813,38.4078,37.7175,37.7796,876171.14410373,0
+AU.US,D,20040204,000000,37.9519,38.2256,37.0715,37.3079,737127.37225718,0
+AU.US,D,20040205,000000,37.1818,37.9716,37.1346,37.4989,697087.37225618,0
+AU.US,D,20040206,000000,38.0001,38.7348,38.0001,38.4984,1164818.832868,0
+AU.US,D,20040209,000000,38.7269,38.8263,38.3182,38.6333,845920.5275517,0
+AU.US,D,20040210,000000,39.0902,39.0902,38.0001,38.4531,705339.29444564,0
+AU.US,D,20040211,000000,38.6333,39.817,38.4531,39.2261,759349.4757856,0
+AU.US,D,20040212,000000,39.6358,39.7609,38.7722,38.9002,681136.97331084,0
+AU.US,D,20040213,000000,39.6811,39.9982,38.8638,39.2705,980456.51172916,0
+AU.US,D,20040217,000000,39.7274,40.7801,39.5629,40.7003,915771.43424649,0
+AU.US,D,20040218,000000,40.1351,40.1351,38.2542,38.2542,1186821.5892154,0
+AU.US,D,20040219,000000,37.6535,37.6535,36.4364,36.9898,3528555.8457858,0
+AU.US,D,20040220,000000,36.9987,37.3345,36.4364,36.9179,2474512.4168111,0
+AU.US,D,20040223,000000,37.4536,37.4989,36.8165,37.0617,1113447.9261736,0
+AU.US,D,20040224,000000,37.6801,38.5634,37.4989,38.1626,1607469.5681247,0
+AU.US,D,20040225,000000,38.3182,38.3635,37.2163,38.0799,1345334.4543694,0
+AU.US,D,20040226,000000,37.5353,39.045,37.4635,38.3635,1454345.9413487,0
+AU.US,D,20040227,000000,38.462,39.5629,38.4177,39.045,1411995.6874736,0
+AU.US,D,20040301,000000,39.4999,39.9539,38.7899,39.6525,1402095.6149379,0
+AU.US,D,20040302,000000,39.0902,39.5265,38.2709,38.2709,1263711.9156268,0
+AU.US,D,20040303,000000,37.5806,38.4255,37.235,38.009,1190999.3406167,0
+AU.US,D,20040304,000000,37.7264,38.8352,37.7264,38.8165,672888.09761001,0
+AU.US,D,20040305,000000,39.4438,39.4901,38.8638,39.4901,760119.22191157,0
+AU.US,D,20040308,000000,39.0095,39.3906,38.4255,38.4344,698077.48105937,0
+AU.US,D,20040309,000000,38.4344,39.0804,38.4177,38.8825,1095626.9832124,0
+AU.US,D,20040310,000000,38.4984,38.527,37.4083,37.4083,919954.26312889,0
+AU.US,D,20040311,000000,37.4083,38.0474,36.9081,37.8633,995412.73988647,0
+AU.US,D,20040312,000000,37.044,37.6722,36.5447,37.5708,1168227.8536396,0
+AU.US,D,20040315,000000,37.2005,37.3256,36.59,36.7269,1205410.2473101,0
+AU.US,D,20040316,000000,36.137,36.9534,35.4447,36.3704,1237199.3406179,0
+AU.US,D,20040317,000000,36.0425,36.8982,35.6082,36.8982,1502638.8790354,0
+AU.US,D,20040318,000000,37.7264,38.071,37.301,37.427,1713513.7751831,0
+AU.US,D,20040319,000000,38.0001,38.0474,36.9987,37.6998,1052287.6360303,0
+AU.US,D,20040322,000000,38.2808,38.527,37.2547,37.4536,942945.09728707,0
+AU.US,D,20040323,000000,37.6259,37.7717,37.1818,37.6535,804669.04057408,0
+AU.US,D,20040324,000000,37.2813,37.3433,36.3802,36.4364,716447.80746933,0
+AU.US,D,20040325,000000,36.526,37.5078,36.4541,37.4713,624926.21168728,0
+AU.US,D,20040326,000000,37.9076,38.0898,37.2547,37.2645,1100358.1800474,0
+AU.US,D,20040329,000000,37.5708,37.7264,36.8628,37.6722,802911.21663734,0
+AU.US,D,20040330,000000,37.8091,38.5634,37.5176,38.0179,821279.51205487,0
+AU.US,D,20040331,000000,38.7082,38.9071,37.9903,38.4255,1209040.6462552,0
+AU.US,D,20040401,000000,38.5821,38.8066,38.009,38.2631,1297152.2057694,0
+AU.US,D,20040402,000000,37.6161,37.818,37.2261,37.4172,1232359.4856887,0
+AU.US,D,20040405,000000,37.4172,37.4172,36.4088,36.6993,827768.53282655,0
+AU.US,D,20040406,000000,36.8982,37.0912,36.59,36.654,846139.87473272,0
+AU.US,D,20040407,000000,36.4994,37.363,36.4718,37.044,621404.47083654,0
+AU.US,D,20040408,000000,36.3162,36.5811,36.3162,36.3802,1269104.2004934,0
+AU.US,D,20040412,000000,36.4364,36.7791,35.817,36.4265,884424.0817894,0
+AU.US,D,20040413,000000,35.2261,35.4093,33.5363,33.9076,2254834.1840328,0
+AU.US,D,20040414,000000,32.4994,34.0346,32.4541,33.171,1607469.5681247,0
+AU.US,D,20040415,000000,32.8618,33.8081,32.8618,33.426,915661.76065599,0
+AU.US,D,20040416,000000,33.7727,33.9716,33.4172,33.4172,1267672.3508396,0
+AU.US,D,20040419,000000,33.6358,33.7264,32.653,33.3256,759239.80219509,0
+AU.US,D,20040420,000000,32.8618,32.9543,31.0725,31.1532,1668083.5213079,0
+AU.US,D,20040421,000000,30.072,31.1365,29.9538,30.7269,2368797.2305243,0
+AU.US,D,20040422,000000,30.7712,31.0439,30.3723,31.0439,1326633.0761955,0
+AU.US,D,20040423,000000,30.91,30.91,30.1813,30.1892,1027535.9314468,0
+AU.US,D,20040426,000000,30.4541,30.9986,30.2817,30.3635,881009.98353675,0
+AU.US,D,20040427,000000,30.4816,30.717,29.9538,30.072,704784.83351585,0
+AU.US,D,20040428,000000,29.8091,29.8091,27.7451,27.9725,2408619.9143367,0
+AU.US,D,20040429,000000,28.4078,29.0715,28.2552,28.4915,1553346.6667056,0
+AU.US,D,20040430,000000,29.3187,29.4999,28.2719,28.5614,759019.43951787,0
+AU.US,D,20040503,000000,28.6353,29.2438,28.4551,28.9632,787070.4912825,0
+AU.US,D,20040504,000000,30.136,31.3531,29.9085,31.0912,1719121.3452459,0
+AU.US,D,20040505,000000,31.0075,31.0075,29.9538,30.1547,1236099.5582242,0
+AU.US,D,20040506,000000,30.0001,30.136,29.1079,29.1345,1235661.8793584,0
+AU.US,D,20040507,000000,29.2537,29.4083,27.9174,27.9814,1630352.7596848,0
+AU.US,D,20040510,000000,27.682,29.7529,27.682,29.3994,2153525.2357942,0
+AU.US,D,20040511,000000,29.0892,29.6889,28.7446,29.6525,1197709.7395618,0
+AU.US,D,20040512,000000,30.136,30.6806,28.7909,29.0272,1220699.5582238,0
+AU.US,D,20040513,000000,28.6451,29.2182,28.4639,28.8903,691697.11838199,0
+AU.US,D,20040514,000000,28.7731,29.1257,28.5447,28.8637,1028086.3303917,0
+AU.US,D,20040517,000000,29.1907,29.5166,28.5447,28.5447,1077916.7293379,0
+AU.US,D,20040518,000000,28.0001,28.845,27.9627,28.8352,1002455.2060917,0
+AU.US,D,20040519,000000,29.3275,30.1262,29.0892,29.8534,1537507.9723432,0
+AU.US,D,20040520,000000,29.8534,29.945,29.1444,29.5068,668486.9370428,0
+AU.US,D,20040521,000000,30.717,30.717,29.9627,30.2355,914782.34093951,0
+AU.US,D,20040524,000000,30.2266,30.6806,30.0159,30.6806,738006.79197366,0
+AU.US,D,20040525,000000,31.0538,31.6456,30.9189,31.4368,1096397.7448346,0
+AU.US,D,20040526,000000,31.7894,31.7894,31.1532,31.6633,1019613.0300289,0
+AU.US,D,20040527,000000,32.2276,32.4364,31.9548,32.1163,978145.24235884,0
+AU.US,D,20040528,000000,32.263,32.2709,31.7628,31.8347,938651.57931796,0
+AU.US,D,20040601,000000,32.2709,32.3635,31.0991,31.2625,981773.61031145,0
+AU.US,D,20040602,000000,31.4634,31.5442,30.8263,31.3719,969782.63108267,0
+AU.US,D,20040603,000000,31.2714,31.4191,30.4718,30.4718,666616.39302693,0
+AU.US,D,20040604,000000,30.0356,31.1808,30.0356,31.1621,768809.83846306,0
+AU.US,D,20040607,000000,30.91,31.4546,30.91,31.2714,629767.08211272,0
+AU.US,D,20040608,000000,30.91,30.9622,30.4068,30.7269,562663.09266165,0
+AU.US,D,20040609,000000,30.0001,30.0809,28.9071,28.9819,1055916.0039829,0
+AU.US,D,20040610,000000,29.2625,29.7086,29.2182,29.3531,730970.41874565,0
+AU.US,D,20040614,000000,28.5535,28.5988,27.8632,27.8632,936452.01453056,0
+AU.US,D,20040615,000000,28.1626,28.8982,28.0897,28.8982,669036.32049155,0
+AU.US,D,20040616,000000,28.4452,28.4639,27.7618,28.1823,1685791.74419,0
+AU.US,D,20040617,000000,28.1458,28.3182,27.1926,28.2453,1636620.402283,0
+AU.US,D,20040618,000000,28.8539,29.1257,28.6904,28.7259,1957278.5625285,0
+AU.US,D,20040621,000000,28.8903,28.8903,28.2808,28.3881,665296.24795601,0
+AU.US,D,20040622,000000,28.59,29.0085,28.4826,28.6727,657707.44479064,0
+AU.US,D,20040623,000000,29.0892,29.1158,28.7731,29.0006,729425.84901268,0
+AU.US,D,20040624,000000,29.6367,29.9538,29.5442,29.8366,741637.19091869,0
+AU.US,D,20040625,000000,29.5442,29.6722,29.3088,29.5363,472682.00462774,0
+AU.US,D,20040628,000000,29.7273,30.0454,28.655,28.655,758578.71416343,0
+AU.US,D,20040629,000000,28.9346,29.3,28.6904,28.9258,1117298.6877959,0
+AU.US,D,20040630,000000,29.5727,29.7086,28.9533,29.235,1048985.2423606,0
+AU.US,D,20040701,000000,29.8997,29.945,29.2901,29.4723,1068347.7085662,0
+AU.US,D,20040702,000000,29.7726,29.9263,29.5265,29.8622,598415.66767079,0
+AU.US,D,20040706,000000,29.8179,29.8534,29.1444,29.4526,525812.76625123,0
+AU.US,D,20040707,000000,29.9538,31.172,29.9085,31.172,1468096.7755066,0
+AU.US,D,20040708,000000,30.8165,31.2714,30.3723,31.0439,1690081.2001742,0
+AU.US,D,20040709,000000,30.9986,31.3994,30.5447,31.3,554633.56414183,0
+AU.US,D,20040712,000000,31.3,31.3,30.781,30.8352,566514.86978011,0
+AU.US,D,20040713,000000,30.8352,30.8352,29.945,30.4068,641975.3775301,0
+AU.US,D,20040714,000000,31.0439,31.0912,30.5644,30.5644,661668.8954996,0
+AU.US,D,20040715,000000,30.3635,30.8165,30.1892,30.5171,377200.98912914,0
+AU.US,D,20040716,000000,30.8165,30.8726,29.8366,29.8366,623934.07189167,0
+AU.US,D,20040719,000000,29.7726,29.7726,28.6451,29.2438,1001465.0972885,0
+AU.US,D,20040720,000000,29.0272,29.2438,28.655,29.0006,685976.82824008,0
+AU.US,D,20040721,000000,28.8637,29.0892,28.6264,28.6638,777169.4032506,0
+AU.US,D,20040722,000000,29.0006,29.1542,28.7731,28.9917,713476.46556355,0
+AU.US,D,20040723,000000,28.7544,28.8086,28.0996,28.2256,734820.1648717,0
+AU.US,D,20040726,000000,28.2256,28.3536,27.2438,27.3906,879139.43952088,0
+AU.US,D,20040727,000000,27.6446,28.3448,27.4999,27.9725,923801.97826252,0
+AU.US,D,20040728,000000,28.3625,29.0459,28.137,29.0459,949543.79164925,0
+AU.US,D,20040729,000000,29.1257,29.4447,28.9819,29.1345,542202.8750548,0
+AU.US,D,20040730,000000,29.8622,30.3911,29.6722,29.8091,568166.06661497,0
+AU.US,D,20040802,000000,30.0553,30.2906,29.7992,30.136,452111.09793418,0
+AU.US,D,20040803,000000,30.1724,30.4541,29.9538,29.9814,927101.32544361,0
+AU.US,D,20040804,000000,29.9174,30.1813,29.8268,29.9814,826231.07156703,0
+AU.US,D,20040805,000000,29.9085,30.2266,29.3906,29.4999,672225.99408213,0
+AU.US,D,20040806,000000,30.2266,30.591,30.0001,30.0001,1190118.905404,0
+AU.US,D,20040809,000000,30.0897,30.0897,29.5068,30.0809,494680.69899031,0
+AU.US,D,20040810,000000,30.0897,30.4344,29.8445,29.9085,848340.45501632,0
+AU.US,D,20040811,000000,29.2714,29.4526,28.8637,29.0892,739548.31521801,0
+AU.US,D,20040812,000000,29.1345,29.9814,28.9533,29.6446,1179888.7966006,0
+AU.US,D,20040813,000000,30.136,30.7623,30.1183,30.6806,667826.86450734,0
+AU.US,D,20040816,000000,31.1907,31.3354,31.0075,31.1985,938543.93671986,0
+AU.US,D,20040817,000000,31.2271,31.3,30.8726,30.9356,1195840.2110422,0
+AU.US,D,20040818,000000,30.6894,31.0173,30.6707,30.8627,456069.50215452,0
+AU.US,D,20040819,000000,31.363,32.4541,31.363,32.4541,1142817.0920168,0
+AU.US,D,20040820,000000,32.4629,33.2901,32.2709,33.2261,1652683.5213075,0
+AU.US,D,20040823,000000,33.8711,33.9273,32.4442,32.6619,1268221.7342883,0
+AU.US,D,20040824,000000,32.135,32.2709,31.4457,31.4457,1030945.9677146,0
+AU.US,D,20040825,000000,31.4546,32.5437,31.4093,32.2709,1437296.7755059,0
+AU.US,D,20040826,000000,32.4088,32.4088,31.8721,31.9361,580373.34653614,0
+AU.US,D,20040827,000000,31.7726,32.0444,31.5816,32.0356,522183.38280241,0
+AU.US,D,20040830,000000,31.9893,32.4629,31.4191,31.4546,778491.57931394,0
+AU.US,D,20040831,000000,31.7549,32.3635,31.6633,32.2709,771119.07684096,0
+AU.US,D,20040901,000000,32.1912,32.7269,31.9725,32.6353,634715.59513625,0
+AU.US,D,20040902,000000,32.1813,32.3999,32.0543,32.2177,509092.62117992,0
+AU.US,D,20040903,000000,31.5895,32.0986,31.5265,31.7628,543195.01485041,0
+AU.US,D,20040907,000000,31.7628,31.7628,31.3,31.6269,466850.0099029,0
+AU.US,D,20040908,000000,31.6269,32.2552,31.427,31.7264,692578.56909088,0
+AU.US,D,20040909,000000,31.7264,32.0356,31.5895,31.9725,357619.17574256,0
+AU.US,D,20040910,000000,32.4629,32.6894,32.0917,32.1262,382590.22750712,0
+AU.US,D,20040913,000000,32.6619,32.8421,32.3438,32.5811,464874.86977756,0
+AU.US,D,20040914,000000,32.653,33.5176,32.6185,33.4723,571025.70393782,0
+AU.US,D,20040915,000000,33.6358,33.7077,33.0528,33.2084,560023.81801602,0
+AU.US,D,20040916,000000,33.4802,33.4802,33.0459,33.1089,643406.21168774,0
+AU.US,D,20040917,000000,33.3177,33.5176,32.7269,32.8618,753629.18564368,0
+AU.US,D,20040920,000000,32.7643,33.4546,32.7643,33.2901,490281.56941552,0
+AU.US,D,20040921,000000,33.8623,34.6185,33.7264,34.4541,729208.53282408,0
+AU.US,D,20040922,000000,34.007,34.4275,33.9273,34.1104,682677.48105898,0
+AU.US,D,20040923,000000,34.3172,34.7623,34.264,34.4541,695215.8127441,0
+AU.US,D,20040924,000000,34.5447,34.59,34.0159,34.3438,487973.34653383,0
+AU.US,D,20040927,000000,34.2266,34.6274,33.8623,34.3625,596547.15464733,0
+AU.US,D,20040928,000000,34.5998,35.298,34.5634,34.9455,1367442.8223224,0
+AU.US,D,20040929,000000,35.0991,35.3069,34.4275,34.7082,1094308.8691339,0
+AU.US,D,20040930,000000,34.8175,35.4447,34.7082,35.362,1320473.0761953,0
+AU.US,D,20041001,000000,34.8362,35.1454,34.59,34.8175,580264.68844184,0
+AU.US,D,20041004,000000,33.9804,34.1016,33.4083,33.7451,1069997.8899048,0
+AU.US,D,20041005,000000,33.8711,34.9081,33.6269,34.7357,1283290.6825247,0
+AU.US,D,20041006,000000,34.3999,34.8992,34.3999,34.8992,838991.79692179,0
+AU.US,D,20041007,000000,34.7259,34.8175,34.0543,34.1262,628995.30499433,0
+AU.US,D,20041008,000000,34.7259,35.0627,34.5998,34.6885,941293.90045221,0
+AU.US,D,20041011,000000,34.8175,34.8175,34.135,34.7722,514813.92681805,0
+AU.US,D,20041012,000000,33.9538,34.3901,33.7352,33.881,690816.68316931,0
+AU.US,D,20041013,000000,32.8165,33.1267,31.9548,32.8805,1694042.6508832,0
+AU.US,D,20041014,000000,33.0459,33.3807,32.7269,33.1533,1083417.6722988,0
+AU.US,D,20041015,000000,33.4989,33.9716,33.2813,33.5176,819190.6363542,0
+AU.US,D,20041018,000000,34.2906,34.2906,33.2084,33.2901,1374263.9103543,0
+AU.US,D,20041019,000000,34.0917,34.2827,33.6909,33.8081,1311672.7860533,0
+AU.US,D,20041020,000000,34.3172,34.59,34.1793,34.2827,1036445.8951793,0
+AU.US,D,20041021,000000,34.072,34.2906,33.6633,34.1518,593244.76097761,0
+AU.US,D,20041022,000000,34.2266,34.5447,33.9076,34.0917,432090.59018557,0
+AU.US,D,20041025,000000,34.5634,35.4093,34.5634,35.2724,1106625.8226456,0
+AU.US,D,20041026,000000,35.2724,35.3994,34.9987,35.362,871663.35643464,0
+AU.US,D,20041027,000000,35.2261,35.4989,34.0917,34.2827,1385482.0969685,0
+AU.US,D,20041028,000000,33.4546,34.2827,33.2724,33.2813,1425854.1642296,0
+AU.US,D,20041029,000000,33.4546,33.9804,33.3807,33.7077,862642.70361542,0
+AU.US,D,20041101,000000,33.8445,34.0159,33.4172,33.4634,658807.22718433,0
+AU.US,D,20041102,000000,33.1808,33.1887,32.2177,32.3999,1198039.7758296,0
+AU.US,D,20041103,000000,32.9543,33.0075,32.5181,32.973,1198260.1385068,0
+AU.US,D,20041104,000000,33.9538,34.2266,33.7727,33.7992,960543.64657864,0
+AU.US,D,20041105,000000,33.5885,34.7909,33.4802,34.6806,673986.8645075,0
+AU.US,D,20041108,000000,35.0252,35.2724,34.6619,34.9632,1002455.2060917,0
+AU.US,D,20041109,000000,35.0892,35.2074,34.7623,34.7623,777718.78669935,0
+AU.US,D,20041110,000000,34.9987,35.1454,34.3438,34.717,705229.62085513,0
+AU.US,D,20041111,000000,35.0252,35.4536,34.7259,35.4536,958234.40820074,0
+AU.US,D,20041112,000000,35.9086,37.3345,35.9086,37.0715,2147250.4847225,0
+AU.US,D,20041115,000000,37.5442,38.1351,36.9179,37.108,1007624.0817925,0
+AU.US,D,20041116,000000,37.5442,37.9519,37.0912,37.5176,1003005.6050367,0
+AU.US,D,20041117,000000,38.4718,38.5457,37.6535,37.7264,1374263.9103543,0
+AU.US,D,20041118,000000,37.363,37.4989,36.1538,36.4994,1091996.5842674,0
+AU.US,D,20041119,000000,36.8165,36.8549,36.1892,36.399,1227408.9416727,0
+AU.US,D,20041122,000000,36.4541,36.4896,36.008,36.3625,530653.63667667,0
+AU.US,D,20041123,000000,36.0897,36.3359,35.49,35.5255,747140.16487201,0
+AU.US,D,20041124,000000,35.5255,35.5728,34.8992,35.172,927873.102562,0
+AU.US,D,20041126,000000,35.5442,36.399,35.5442,36.3802,441111.24300479,0
+AU.US,D,20041129,000000,36.3802,37.301,36.3625,37.2813,1212889.376885,0
+AU.US,D,20041130,000000,36.59,36.8253,35.9263,36.2808,875730.41874928,0
+AU.US,D,20041201,000000,36.3625,36.6166,35.9991,36.3261,775517.19091954,0
+AU.US,D,20041202,000000,36.1636,36.3625,34.9987,35.1089,1181979.7032937,0
+AU.US,D,20041203,000000,35.2448,36.1725,35.0174,35.6259,906092.73988423,0
+AU.US,D,20041206,000000,34.6363,35.6722,34.3172,35.2261,1040295.6413053,0
+AU.US,D,20041207,000000,34.7909,35.4703,34.4177,34.4275,889372.59481293,0
+AU.US,D,20041208,000000,33.0528,33.945,32.6894,33.9273,1770053.5575782,0
+AU.US,D,20041209,000000,33.2261,33.7264,32.909,33.4172,1109817.5272286,0
+AU.US,D,20041210,000000,33.1533,33.7992,32.9543,33.1001,733719.36698179,0
+AU.US,D,20041213,000000,33.2901,34.0159,33.0902,33.4447,687625.99408252,0
+AU.US,D,20041214,000000,33.3541,33.3985,32.7919,33.3443,689055.81274394,0
+AU.US,D,20041215,000000,33.5078,33.9716,33.363,33.4083,719525.77647699,0
+AU.US,D,20041216,000000,33.4546,33.8623,32.4088,32.5358,1438506.2314901,0
+AU.US,D,20041217,000000,32.7544,33.0164,32.3162,32.3162,830849.54832284,0
+AU.US,D,20041220,000000,32.7269,33.1355,32.5437,32.9179,475211.60568286,0
+AU.US,D,20041221,000000,32.9898,33.4083,32.9898,33.3088,353987.76130132,0
+AU.US,D,20041222,000000,33.4359,33.4802,33.171,33.3719,435169.57468944,0
+AU.US,D,20041223,000000,33.3985,33.817,33.3344,33.3719,344197.36235614,0
+AU.US,D,20041227,000000,33.5816,34.0543,33.5275,33.9538,443092.47610738,0
+AU.US,D,20041228,000000,33.7727,33.8623,33.3256,33.4447,328906.02045005,0
+AU.US,D,20041229,000000,32.9986,33.1985,32.6619,33.1808,573663.96308724,0
+AU.US,D,20041230,000000,33.1808,33.2261,32.8253,32.8805,750109.47578537,0
+AU.US,D,20041231,000000,33.0617,33.2901,32.8421,33.0459,478404.32576207,0
+AU.US,D,20050103,000000,32.4994,32.5082,31.8445,31.8544,992884.15432756,0
+AU.US,D,20050104,000000,31.8347,31.9725,30.7712,30.9356,1153709.3043481,0
+AU.US,D,20050105,000000,31.0173,31.6899,31.0173,31.1532,1078025.3874322,0
+AU.US,D,20050106,000000,31.1532,31.3896,30.6451,31.0262,870891.57931626,0
+AU.US,D,20050107,000000,31.427,31.5619,30.8165,31.2438,801480.3824797,0
+AU.US,D,20050110,000000,31.2084,31.363,30.8815,31.1808,709625.70394129,0
+AU.US,D,20050111,000000,31.0262,31.5166,30.8263,31.4093,732400.23740708,0
+AU.US,D,20050112,000000,31.4546,31.5993,31.1178,31.3719,1076926.6205347,0
+AU.US,D,20050113,000000,30.91,31.0351,30.4344,30.844,1087926.4754641,0
+AU.US,D,20050114,000000,30.3822,30.5722,30.2079,30.3723,695546.86450804,0
+AU.US,D,20050118,000000,29.9538,30.3182,29.7992,30.1262,1050966.4754632,0
+AU.US,D,20050119,000000,30.1636,30.1636,29.7992,29.8366,806870.63635389,0
+AU.US,D,20050120,000000,29.6801,30.1724,29.6003,29.9716,677176.53809808,0
+AU.US,D,20050121,000000,30.0553,30.5722,29.9085,30.4541,1189460.863861,0
+AU.US,D,20050124,000000,30.526,30.6806,29.9903,30.0641,505352.54864438,0
+AU.US,D,20050125,000000,29.8534,29.8534,29.0459,29.1257,940412.44974332,0
+AU.US,D,20050126,000000,29.5442,29.5727,29.3187,29.5068,714138.56909142,0
+AU.US,D,20050127,000000,29.0006,29.1907,28.8637,29.0892,707427.15465011,0
+AU.US,D,20050128,000000,29.6367,29.6801,29.0892,29.3187,500952.40357339,0
+AU.US,D,20050131,000000,29.6525,29.9351,29.5442,29.7894,1234780.4286495,0
+AU.US,D,20050201,000000,29.9538,30.4541,29.8179,30.3359,750878.20641513,0
+AU.US,D,20050202,000000,30.4541,30.6707,30.3083,30.5811,544622.80251942,0
+AU.US,D,20050203,000000,30.0001,30.198,29.7815,30.0809,677617.26345253,0
+AU.US,D,20050204,000000,29.9085,30.0001,29.5639,29.8622,738889.25817876,0
+AU.US,D,20050207,000000,29.6801,29.6801,28.7081,28.7633,817431.79692125,0
+AU.US,D,20050208,000000,28.6264,29.0794,28.4275,28.9071,692355.15992504,0
+AU.US,D,20050209,000000,28.4826,29.6801,28.4826,29.6446,1296821.1540055,0
+AU.US,D,20050210,000000,30.2266,31.4368,29.8711,31.3531,1435314.5269071,0
+AU.US,D,20050211,000000,31.8091,32.3999,31.4989,32.0356,1315633.2212661,0
+AU.US,D,20050214,000000,32.3635,32.3812,31.9548,32.263,763306.86450974,0
+AU.US,D,20050215,000000,32.0917,32.4088,31.9637,32.1084,847349.33071692,0
+AU.US,D,20050216,000000,31.5993,32.072,31.4191,31.88,877930.99903289,0
+AU.US,D,20050217,000000,31.6368,32.4088,31.5895,32.4088,1030395.5687696,0
+AU.US,D,20050218,000000,32.4088,32.6087,32.263,32.4176,568166.06661497,0
+AU.US,D,20050222,000000,33.1808,33.4723,32.782,33.4723,1075937.5272278,0
+AU.US,D,20050223,000000,33.236,33.3807,32.7446,33.1985,933372.01453048,0
+AU.US,D,20050224,000000,33.1808,33.1808,32.3724,32.6185,966925.02475223,0
+AU.US,D,20050225,000000,32.7269,33.0459,32.5437,32.8805,630866.86450642,0
+AU.US,D,20050228,000000,32.9809,33.0075,32.5181,32.6993,602264.39830062,0
+AU.US,D,20050301,000000,32.4541,32.5437,31.9972,32.0986,751317.91627337,0
+AU.US,D,20050302,000000,32.0444,32.8086,32.007,32.7357,856039.94726841,0
+AU.US,D,20050303,000000,33.0902,33.1808,32.8893,32.9376,696317.62613021,0
+AU.US,D,20050304,000000,33.3985,34.1518,33.3985,33.881,792128.67789654,0
+AU.US,D,20050307,000000,33.6712,33.8987,33.4634,33.6535,443092.47610738,0
+AU.US,D,20050308,000000,33.8908,34.846,33.8908,34.7623,749887.08211573,0
+AU.US,D,20050309,000000,35.0892,35.2626,34.3438,34.8992,967362.70361805,0
+AU.US,D,20050310,000000,35.3069,35.4536,34.7446,34.9455,909722.12333306,0
+AU.US,D,20050311,000000,35.1089,35.172,34.6363,34.7259,459810.59018627,0
+AU.US,D,20050314,000000,34.6363,34.6363,33.9982,34.1892,748895.95781633,0
+AU.US,D,20050315,000000,34.3625,34.3625,33.9903,34.1016,314277.79756805,0
+AU.US,D,20050316,000000,34.8618,35.1542,34.5634,35.0991,584774.50710335,0
+AU.US,D,20050317,000000,35.3167,35.4447,34.8362,34.9553,876171.14410373,0
+AU.US,D,20050318,000000,34.3625,34.8086,34.3625,34.5358,656937.69866467,0
+AU.US,D,20050321,000000,34.0917,34.1016,33.4989,33.6535,706768.09761086,0
+AU.US,D,20050322,000000,33.6437,33.6909,32.7269,32.782,763966.9370452,0
+AU.US,D,20050323,000000,32.7269,32.8519,32.1813,32.263,792899.43951872,0
+AU.US,D,20050324,000000,32.0444,32.4088,31.6171,31.7549,1042933.9004548,0
+AU.US,D,20050328,000000,31.6988,31.9548,31.5166,31.553,495012.76625046,0
+AU.US,D,20050329,000000,31.553,31.7992,30.9524,31.0636,1418043.9828908,0
+AU.US,D,20050330,000000,30.9711,31.3453,30.8165,31.2271,635926.06661666,0
+AU.US,D,20050331,000000,31.6555,31.7077,31.1276,31.3187,588073.85428444,0
+AU.US,D,20050401,000000,31.4812,31.9814,31.1907,31.7264,672888.09761001,0
+AU.US,D,20050404,000000,31.8091,31.8091,31.3719,31.6456,637686.93704203,0
+AU.US,D,20050405,000000,31.8721,31.9085,31.5895,31.7628,455083.45533617,0
+AU.US,D,20050406,000000,31.7805,32.1813,31.7264,32.0917,349368.26904931,0
+AU.US,D,20050407,000000,31.88,32.1813,31.7352,31.8248,446831.53314671,0
+AU.US,D,20050408,000000,31.5816,31.9893,31.4546,31.7549,576413.92681959,0
+AU.US,D,20050411,000000,31.9893,32.0543,31.7549,31.8248,505571.8958254,0
+AU.US,D,20050412,000000,31.6368,31.7549,31.2714,31.6988,464213.78174589,0
+AU.US,D,20050413,000000,31.6368,31.8632,31.172,31.2271,601603.31026895,0
+AU.US,D,20050414,000000,30.7269,31.2714,30.3458,30.4984,993545.24235923,0
+AU.US,D,20050415,000000,30.5447,31.1276,30.3911,30.4255,832832.81241784,0
+AU.US,D,20050418,000000,30.5644,30.91,30.3182,30.5722,735586.86450904,0
+AU.US,D,20050419,000000,30.9445,31.88,30.8539,31.7992,856482.70361527,0
+AU.US,D,20050420,000000,31.7077,32.2552,31.5265,31.8091,652314.14442782,0
+AU.US,D,20050421,000000,31.7264,31.9184,30.7997,31.0075,727116.61063478,0
+AU.US,D,20050422,000000,31.1089,31.1808,30.5811,30.6451,638567.37225471,0
+AU.US,D,20050425,000000,30.2079,30.5447,30.0356,30.5348,783000.38247924,0
+AU.US,D,20050426,000000,30.9986,31.0912,30.3635,30.4167,487864.68843953,0
+AU.US,D,20050427,000000,30.1183,30.1183,29.0794,29.2261,1399784.3455676,0
+AU.US,D,20050428,000000,29.1907,29.1907,28.526,28.6451,919071.79692379,0
+AU.US,D,20050429,000000,28.59,29.7451,28.59,28.8903,802137.40852653,0
+AU.US,D,20050502,000000,28.8903,29.0715,28.5447,29.0173,521413.63667644,0
+AU.US,D,20050503,000000,29.0173,29.7894,29.0006,29.5806,463992.40357246,0
+AU.US,D,20050504,000000,29.6801,30.0986,29.5905,29.9351,684878.06134259,0
+AU.US,D,20050505,000000,30.0454,30.2621,29.8179,30.009,354097.43489183,0
+AU.US,D,20050506,000000,29.0991,29.7273,28.8726,29.7273,825459.29444865,0
+AU.US,D,20050509,000000,29.1345,29.5806,29.0892,29.362,482912.11343116,0
+AU.US,D,20050510,000000,29.5265,29.6889,28.7259,28.8174,569263.81801625,0
+AU.US,D,20050511,000000,28.8174,28.9533,28.6451,28.718,414159.97363386,0
+AU.US,D,20050512,000000,28.7259,28.9169,27.7273,27.8268,915111.36171103,0
+AU.US,D,20050513,000000,28.1626,28.3536,27.7362,28.1823,712268.02507555,0
+AU.US,D,20050516,000000,28.137,28.4078,28.0267,28.3359,563874.57963827,0
+AU.US,D,20050517,000000,28.5358,29.3994,28.526,29.2714,584994.86978057,0
+AU.US,D,20050518,000000,29.5166,29.9903,29.4624,29.8179,804448.67789685,0
+AU.US,D,20050519,000000,29.4526,29.4526,28.9533,29.1907,706328.38775262,0
+AU.US,D,20050520,000000,29.1907,29.1907,28.6451,28.9533,361030.22750658,0
+AU.US,D,20050523,000000,28.9533,29.2261,28.8174,29.0557,680918.64162604,0
+AU.US,D,20050524,000000,29.0173,29.2005,28.7544,29.1345,803240.23740886,0
+AU.US,D,20050525,000000,29.3374,29.8445,29.1808,29.8445,1010484.7346115,0
+AU.US,D,20050526,000000,29.8445,29.9903,29.4812,29.4812,424501.7870202,0
+AU.US,D,20050527,000000,29.554,30.7712,29.554,30.7269,874080.23741063,0
+AU.US,D,20050531,000000,30.3635,31.2625,30.1449,31.2173,1228070.0297044,0
+AU.US,D,20050601,000000,31.1907,31.7549,31.1907,31.553,1043046.6205339,0
+AU.US,D,20050602,000000,31.88,32.3812,31.0075,31.1444,1084187.4184248,0
+AU.US,D,20050603,000000,31.2271,32.0169,31.2173,31.3,746368.38775362,0
+AU.US,D,20050606,000000,31.4989,31.6368,30.844,30.844,737457.40852491,0
+AU.US,D,20050607,000000,31.1621,31.2173,30.5722,30.5722,657923.74548303,0
+AU.US,D,20050608,000000,30.5447,30.655,29.9085,30.072,657376.3930267,0
+AU.US,D,20050609,000000,29.9174,30.4344,29.6722,30.3359,391718.52292442,0
+AU.US,D,20050610,000000,30.1724,31.7175,29.9716,31.4989,776179.29444741,0
+AU.US,D,20050613,000000,31.5895,31.8898,31.2901,31.8179,627895.52260064,0
+AU.US,D,20050614,000000,31.5442,31.6555,30.9799,31.1808,610734.65217489,0
+AU.US,D,20050615,000000,31.3187,31.7726,31.0173,31.6368,681576.68316908,0
+AU.US,D,20050616,000000,32.2709,32.7446,32.0444,32.5437,646594.86978212,0
+AU.US,D,20050617,000000,32.7269,32.7269,32.2,32.5723,771119.07684096,0
+AU.US,D,20050620,000000,32.5723,32.5723,31.7264,31.8179,732617.55359568,0
+AU.US,D,20050621,000000,31.363,31.8987,31.1808,31.5718,796089.1131093,0
+AU.US,D,20050622,000000,30.781,31.1444,30.6274,31.0823,934912.52227863,0
+AU.US,D,20050623,000000,31.1808,31.9893,31.1808,31.5442,728989.18564307,0
+AU.US,D,20050624,000000,31.8632,32.3999,31.7726,32.3339,663095.66767241,0
+AU.US,D,20050627,000000,32.007,32.6008,31.9637,32.3999,662766.64690089,0
+AU.US,D,20050628,000000,32.4088,32.4275,31.7628,31.9637,524162.58491258,0
+AU.US,D,20050629,000000,31.9548,33.2724,31.9548,33.1985,715676.03035094,0
+AU.US,D,20050630,000000,33.1621,33.2084,32.2808,32.4817,689606.2116889,0
+AU.US,D,20050701,000000,32.3635,33.1089,31.7264,32.8086,679596.4655627,0
+AU.US,D,20050705,000000,32.4629,32.5723,32.2276,32.3162,466411.31554087,0
+AU.US,D,20050706,000000,32.3724,32.9376,32.3724,32.4275,508761.56941598,0
+AU.US,D,20050707,000000,33.0075,33.1621,31.9548,32.2808,856262.34093805,0
+AU.US,D,20050708,000000,32.135,32.4541,32.0631,32.2552,379066.45566397,0
+AU.US,D,20050711,000000,32.4629,33.0528,32.3536,32.9809,535933.20146414,0
+AU.US,D,20050712,000000,33.3886,33.5816,32.782,33.236,510741.78702236,0
+AU.US,D,20050713,000000,33.1621,33.363,33.1267,33.3344,282596.34685839,0
+AU.US,D,20050714,000000,33.2557,33.5176,32.7081,32.7643,573883.31026826,0
+AU.US,D,20050715,000000,32.591,32.8618,32.2463,32.4442,836020.45501601,0
+AU.US,D,20050718,000000,32.4442,32.5526,32.1449,32.2985,439571.75075286,0
+AU.US,D,20050719,000000,31.9085,32.4275,31.6811,32.3339,572233.12892961,0
+AU.US,D,20050720,000000,32.4541,32.6087,32.2,32.3911,634605.92154574,0
+AU.US,D,20050721,000000,32.2276,32.8519,32.072,32.717,1279662.3145721,0
+AU.US,D,20050722,000000,32.7357,32.9632,32.591,32.717,627345.12365568,0
+AU.US,D,20050725,000000,32.6806,32.717,32.2276,32.2985,315376.56446554,0
+AU.US,D,20050726,000000,31.7726,31.8632,31.4989,31.6269,454200.98913107,0
+AU.US,D,20050727,000000,31.3817,31.5077,30.9898,31.2173,795209.69339283,0
+AU.US,D,20050728,000000,31.3187,31.5442,31.172,31.4093,685426.42929512,0
+AU.US,D,20050729,000000,31.5442,31.7264,31.1444,31.2527,570143.23773272,0
+AU.US,D,20050801,000000,31.6368,31.6811,31.2271,31.3256,362678.37785281,0
+AU.US,D,20050802,000000,31.1808,31.7549,31.1808,31.5442,444959.97363463,0
+AU.US,D,20050803,000000,31.7264,32.9632,31.7264,32.5526,1412214.0191584,0
+AU.US,D,20050804,000000,32.5526,32.9465,32.3074,32.4176,987605.60503629,0
+AU.US,D,20050805,000000,31.8179,31.9972,31.6456,31.7726,1109707.8536381,0
+AU.US,D,20050808,000000,31.4093,31.7264,31.0173,31.3088,731516.75570577,0
+AU.US,D,20050809,000000,31.3088,31.4723,31.0075,31.3531,536922.29477112,0
+AU.US,D,20050810,000000,31.4093,31.5442,31.3088,31.3256,917422.63108135,0
+AU.US,D,20050811,000000,31.489,32.7997,31.4093,32.653,1844966.7128718,0
+AU.US,D,20050812,000000,32.7919,33.1089,32.2896,32.782,841631.07156742,0
+AU.US,D,20050815,000000,33.0075,33.2173,32.7269,32.9376,802799.51205441,0
+AU.US,D,20050816,000000,33.0902,33.4802,33.0459,33.3177,614913.41907245,0
+AU.US,D,20050817,000000,33.0804,33.4359,32.4895,32.6087,1151399.050474,0
+AU.US,D,20050818,000000,32.6087,32.6264,32.1813,32.2896,537253.34653506,0
+AU.US,D,20050819,000000,32.6264,32.6264,32.0819,32.3162,575425.84900882,0
+AU.US,D,20050822,000000,32.7269,32.7269,32.3635,32.3812,524824.68844045,0
+AU.US,D,20050823,000000,32.591,32.591,32.3438,32.3812,594454.21696182,0
+AU.US,D,20050824,000000,32.4718,32.4817,31.8179,32.072,1015325.605037,0
+AU.US,D,20050825,000000,32.072,32.4275,31.9184,32.2177,664306.13915282,0
+AU.US,D,20050826,000000,32.0986,32.3162,31.8248,32.1262,629437.04584499,0
+AU.US,D,20050829,000000,32.6993,32.6993,32.1813,32.2276,464981.49687944,0
+AU.US,D,20050830,000000,31.4368,32.1912,31.4368,31.9972,877711.65185187,0
+AU.US,D,20050831,000000,31.6988,32.3812,31.6082,32.263,998386.11278467,0
+AU.US,D,20050901,000000,32.6185,33.1887,32.4994,33.0075,769798.93177004,0
+AU.US,D,20050902,000000,33.236,33.5885,33.1001,33.3088,634386.57436473,0
+AU.US,D,20050906,000000,33.3088,33.3177,32.8893,33.1887,442761.42434344,0
+AU.US,D,20050907,000000,32.9543,33.1621,32.8253,33.0459,328798.37785196,0
+AU.US,D,20050908,000000,33.2645,33.7264,33.1985,33.7077,632407.37225456,0
+AU.US,D,20050909,000000,34.1193,35.362,33.9637,35.2537,1111905.3874331,0
+AU.US,D,20050912,000000,35.2626,35.6535,34.8992,35.5068,730416.97331208,0
+AU.US,D,20050913,000000,35.1808,35.4536,34.7535,35.172,622725.63140367,0
+AU.US,D,20050914,000000,35.7264,36.2719,35.5905,36.2719,1148649.0867416,0
+AU.US,D,20050915,000000,36.7367,36.9819,36.2719,36.8076,1269650.5374535,0
+AU.US,D,20050916,000000,38.5555,38.6333,37.8721,38.398,2547552.9970965,0
+AU.US,D,20050919,000000,38.7722,39.9982,38.7722,39.362,2299055.99742,0
+AU.US,D,20050920,000000,39.2261,39.5363,37.9076,37.9174,1228179.7032949,0
+AU.US,D,20050921,000000,37.9263,39.6358,37.9263,39.426,1144907.9987099,0
+AU.US,D,20050922,000000,39.6811,40.1163,38.781,39.9352,1859704.6093443,0
+AU.US,D,20050923,000000,38.9534,39.0902,38.398,38.7446,958013.03002731,0
+AU.US,D,20050926,000000,38.4531,40.0267,37.4369,39.5462,2044619.3604205,0
+AU.US,D,20050927,000000,39.0715,39.3453,37.8721,38.3635,1435645.578671,0
+AU.US,D,20050928,000000,38.3724,38.7633,37.6634,38.6806,1208491.2628064,0
+AU.US,D,20050929,000000,38.9337,39.7274,38.7269,39.3276,1007404.7346115,0
+AU.US,D,20050930,000000,39.3906,39.6624,38.5358,38.5821,790369.8384636,0
+AU.US,D,20051003,000000,38.2256,38.3537,37.7894,38.1813,810719.36698372,0
+AU.US,D,20051004,000000,38.3635,38.462,37.7451,37.8278,742957.33598961,0
+AU.US,D,20051005,000000,37.6348,37.6801,36.845,36.845,1179008.3613879,0
+AU.US,D,20051006,000000,37.2645,38.3891,37.2645,37.9174,1128850.9726627,0
+AU.US,D,20051007,000000,37.818,39.0902,37.7717,39.0548,1147661.0089308,0
+AU.US,D,20051010,000000,39.5895,39.9883,39.4901,39.7983,1127308.4339221,0
+AU.US,D,20051011,000000,40.3714,40.4088,39.6358,39.9795,761216.97331285,0
+AU.US,D,20051012,000000,39.754,40.1439,38.0898,38.1902,1246329.6670276,0
+AU.US,D,20051013,000000,37.1158,37.8633,36.845,37.8633,815338.85923573,0
+AU.US,D,20051014,000000,36.7367,37.8091,36.5624,37.6801,872981.47051314,0
+AU.US,D,20051017,000000,38.1351,39.0164,38.1351,38.845,694556.75570485,0
+AU.US,D,20051018,000000,38.6176,38.8923,37.9519,37.9519,653528.67789307,0
+AU.US,D,20051019,000000,37.0912,37.7451,36.9081,37.3433,1016537.0920136,0
+AU.US,D,20051020,000000,37.2724,37.7264,36.0257,36.4177,987055.20609134,0
+AU.US,D,20051021,000000,36.6254,37.5531,36.399,37.3709,945584.3719327,0
+AU.US,D,20051024,000000,37.3433,38.3891,37.2261,38.0612,925672.52227839,0
+AU.US,D,20051025,000000,38.591,39.2705,38.3724,38.3891,1086055.9314483,0
+AU.US,D,20051026,000000,38.6333,39.0164,37.5078,37.5078,1412326.7392375,0
+AU.US,D,20051027,000000,38.0898,38.2631,36.718,36.8628,1226530.5374524,0
+AU.US,D,20051028,000000,36.0897,36.3359,35.49,36.3359,1260628.8691381,0
+AU.US,D,20051031,000000,35.945,36.6077,35.2261,35.5442,1107068.5789925,0
+AU.US,D,20051101,000000,35.7264,36.1892,35.2724,35.8997,817869.47578707,0
+AU.US,D,20051102,000000,35.9086,36.7367,35.554,36.5989,593905.84900928,0
+AU.US,D,20051103,000000,36.3802,37.0282,35.7087,35.8445,552653.34653545,0
+AU.US,D,20051104,000000,36.072,36.0897,35.1277,35.6535,641315.30499464,0
+AU.US,D,20051107,000000,35.298,35.8633,35.1454,35.6082,596764.47083593,0
+AU.US,D,20051108,000000,35.3167,35.8347,35.1631,35.4703,745925.63140676,0
+AU.US,D,20051109,000000,35.6811,37.1631,35.6358,37.1631,972754.98848465,0
+AU.US,D,20051110,000000,37.2724,37.427,36.59,36.7367,913790.20114391,0
+AU.US,D,20051111,000000,37.2005,38.0533,36.7633,38.0179,798950.78142458,0
+AU.US,D,20051114,000000,38.0001,38.6806,37.5806,37.9804,619096.24795485,0
+AU.US,D,20051115,000000,37.9804,38.1715,37.2724,37.2724,581914.86978049,0
+AU.US,D,20051116,000000,38.1252,39.2616,38.071,39.2616,1186267.1282856,0
+AU.US,D,20051117,000000,39.5462,39.9539,39.0804,39.6269,1633649.0603772,0
+AU.US,D,20051118,000000,39.6525,39.7274,38.8638,39.3276,704784.83351585,0
+AU.US,D,20051121,000000,39.9696,40.3163,39.3276,40.3163,738006.79197366,0
+AU.US,D,20051122,000000,40.3261,40.6452,39.2173,40.4177,930514.40820005,0
+AU.US,D,20051123,000000,39.9184,39.9184,38.9258,39.0902,783329.40325076,0
+AU.US,D,20051125,000000,39.8544,40.0454,39.7274,39.9539,276657.72503166,0
+AU.US,D,20051128,000000,39.7894,40.0642,38.8825,39.5629,743839.80219471,0
+AU.US,D,20051129,000000,39.1808,39.6811,38.9898,39.4172,1029073.3927063,0
+AU.US,D,20051130,000000,39.045,39.1355,38.1813,38.2808,887943.79164771,0
+AU.US,D,20051201,000000,38.7988,39.7087,38.7545,39.5363,946464.80714538,0
+AU.US,D,20051202,000000,39.7707,40.074,39.3719,39.6722,1401323.8378195,0
+AU.US,D,20051205,000000,39.4083,39.8633,38.9071,39.3906,683116.17542101,0
+AU.US,D,20051206,000000,39.0991,41.106,38.9534,40.7367,1456545.5061361,0
+AU.US,D,20051207,000000,41.1809,41.9361,41.1523,41.7983,1672480.6198903,0
+AU.US,D,20051208,000000,42.2266,43.3168,41.7727,42.8628,1675891.6716543,0
+AU.US,D,20051209,000000,43.4448,43.4546,41.5629,42.4531,2113705.5984704,0
+AU.US,D,20051212,000000,43.7343,44.2178,42.4531,42.6629,2273425.8886162,0
+AU.US,D,20051213,000000,42.5447,43.2537,42.1804,42.6343,1535418.0811463,0
+AU.US,D,20051214,000000,41.9805,42.5999,41.298,41.6988,938101.180373,0
+AU.US,D,20051215,000000,42.1006,42.462,41.882,42.4256,818091.86945671,0
+AU.US,D,20051216,000000,42.4256,43.3168,42.4,43.1178,904990.92649812,0
+AU.US,D,20051219,000000,43.8623,43.9165,42.1636,42.3813,1150736.9469461,0
+AU.US,D,20051220,000000,42.59,42.8086,41.1159,41.625,582685.63140267,0
+AU.US,D,20051221,000000,41.7362,43.1533,41.5363,43.1257,783217.69866783,0
+AU.US,D,20051222,000000,43.8268,44.8982,43.2537,44.0435,889921.97826167,0
+AU.US,D,20051223,000000,43.4802,44.4797,43.4802,43.6447,361799.97363254,0
+AU.US,D,20051227,000000,44.3625,44.4088,43.1986,43.2636,435611.3155401,0
+AU.US,D,20051228,000000,43.9086,44.3901,43.5452,44.3625,566070.08244083,0
+AU.US,D,20051229,000000,44.5457,45.3433,44.2089,45.3168,788389.62085722,0
+AU.US,D,20051230,000000,45.2252,45.2252,44.6993,44.8451,504804.18069185,0
+AU.US,D,20060103,000000,45.4536,47.7441,45.4536,47.5895,1583158.5888956,0
+AU.US,D,20060104,000000,46.4896,47.753,46.4177,47.6437,1427394.6719777,0
+AU.US,D,20060105,000000,46.8274,46.8894,46.2532,46.6255,1469745.9413491,0
+AU.US,D,20060106,000000,47.8623,49.754,47.4802,49.4074,1870817.1843529,0
+AU.US,D,20060109,000000,48.8914,49.5167,48.5438,48.7712,1179229.7395614,0
+AU.US,D,20060110,000000,48.1824,48.9633,47.9263,48.5438,810499.0043065,0
+AU.US,D,20060111,000000,48.7249,48.9534,48.1725,48.6993,915002.70361674,0
+AU.US,D,20060112,000000,48.5438,49.1356,47.9263,48.1892,814020.74515723,0
+AU.US,D,20060113,000000,48.6629,50.4906,48.6344,50.3803,1786884.3917362,0
+AU.US,D,20060117,000000,49.9628,51.0726,49.7363,50.2808,1293851.8430921,0
+AU.US,D,20060118,000000,49.5984,50.1912,48.9898,49.2616,1317284.4181009,0
+AU.US,D,20060119,000000,50.8618,51.0913,50.0967,50.8894,1223231.1902713,0
+AU.US,D,20060120,000000,51.499,51.7727,50.0179,50.5723,1649380.1121416,0
+AU.US,D,20060123,000000,51.0361,52.0908,50.6895,51.7983,1725393.0498289,0
+AU.US,D,20060124,000000,51.3621,51.6792,50.2267,51.1612,1288352.9311236,0
+AU.US,D,20060125,000000,52.4364,52.8441,51.7727,52.6354,1286592.0606983,0
+AU.US,D,20060126,000000,52.1164,53.9726,52.0544,53.9726,1070985.9677156,0
+AU.US,D,20060127,000000,54.9977,55.3168,53.9451,54.4079,1200460.7187904,0
+AU.US,D,20060130,000000,54.4532,54.7634,53.6427,54.5979,1393843.6927484,0
+AU.US,D,20060131,000000,55.0076,55.9067,54.9909,55.6181,1408366.3040248,0
+AU.US,D,20060201,000000,55.9067,56.4532,54.273,55.5069,1393184.6357092,0
+AU.US,D,20060202,000000,56.2887,56.5448,54.8973,55.1346,1867405.1170926,0
+AU.US,D,20060203,000000,54.3616,54.6078,52.9879,53.8801,1598341.2727074,0
+AU.US,D,20060206,000000,54.5448,55.5718,54.4808,55.5256,1330153.80155,0
+AU.US,D,20060207,000000,54.1184,54.1184,51.0263,51.2892,2486832.4168114,0
+AU.US,D,20060208,000000,51.9529,52.8806,51.109,52.1794,1639920.7649603,0
+AU.US,D,20060209,000000,54.8343,54.9071,54.1282,54.3419,2059802.0442323,0
+AU.US,D,20060210,000000,55.2538,55.2912,52.6354,53.1346,2730707.8932435,0
+AU.US,D,20060213,000000,53.1622,53.1622,51.1257,51.627,1233130.2473108,0
+AU.US,D,20060214,000000,51.236,51.9165,50.9977,51.4448,1581839.4593209,0
+AU.US,D,20060215,000000,50.5447,52.0258,49.2794,49.5167,1969159.8681667,0
+AU.US,D,20060216,000000,49.0982,51.044,48.8815,50.1065,1835724.6818792,0
+AU.US,D,20060217,000000,50.271,50.5812,48.6344,49.1996,3675851.5398218,0
+AU.US,D,20060221,000000,48.2345,49.9539,48.2345,49.5443,2116340.8111312,0
+AU.US,D,20060222,000000,49.627,49.9539,49.1809,49.9175,1037986.4029274,0
+AU.US,D,20060223,000000,49.9539,50.0445,48.3173,48.3892,1421787.101915,0
+AU.US,D,20060224,000000,48.6344,49.4074,47.9893,49.1996,1120487.3458903,0
+AU.US,D,20060227,000000,49.2094,49.2094,47.9893,48.1085,943604.15432632,0
+AU.US,D,20060228,000000,47.9992,48.1272,45.818,46.2897,2329858.0284132,0
+AU.US,D,20060301,000000,47.1346,47.1907,46.4985,46.6974,1298691.6980213,0
+AU.US,D,20060302,000000,46.5172,48.8165,46.2995,48.4079,1770053.5575782,0
+AU.US,D,20060303,000000,47.1907,47.4802,46.8549,46.9623,1235219.1230115,0
+AU.US,D,20060306,000000,46.0002,46.2995,44.3724,45.1897,1766642.5058141,0
+AU.US,D,20060307,000000,45.1986,45.5423,43.9903,45.0164,1369421.0089364,0
+AU.US,D,20060308,000000,44.0169,45.1809,43.4625,44.5526,2050560.0132397,0
+AU.US,D,20060309,000000,44.7811,45.2547,43.4802,43.4802,1460834.9621204,0
+AU.US,D,20060310,000000,42.7269,44.4433,42.2808,44.2001,1768843.0860977,0
+AU.US,D,20060313,000000,44.5457,44.9455,43.9165,44.1183,932271.21664058,0
+AU.US,D,20060314,000000,44.6265,45.5807,44.4797,45.0804,975834.98848473,0
+AU.US,D,20060315,000000,45.9815,46.4709,45.2813,46.4541,1186598.1800495,0
+AU.US,D,20060316,000000,46.3616,46.4177,45.108,45.7254,1127418.1075126,0
+AU.US,D,20060317,000000,45.818,45.9431,45.1464,45.5984,605567.80746655,0
+AU.US,D,20060320,000000,45.6073,45.7628,44.7614,45.0893,748678.64162773,0
+AU.US,D,20060321,000000,44.6363,45.6811,44.0986,44.3261,1006525.314895,0
+AU.US,D,20060322,000000,43.6358,44.4984,43.5807,43.9362,825129.25818092,0
+AU.US,D,20060323,000000,43.817,44.5457,43.7254,44.0258,1907556.8216766,0
+AU.US,D,20060324,000000,43.753,47.1907,43.4251,46.272,1999849.1790808,0
+AU.US,D,20060327,000000,46.4541,48.8815,46.4541,48.4453,2358567.1217208,0
+AU.US,D,20060328,000000,47.9076,48.1636,46.4364,46.5447,1922627.8009054,0
+AU.US,D,20060329,000000,46.1814,47.7264,46.1538,47.5265,1290663.1849977,0
+AU.US,D,20060330,000000,48.8628,49.235,47.5895,48.5241,2485511.2562443,0
+AU.US,D,20060331,000000,48.5438,49.3621,47.9076,49.1996,1619792.6146136,0
+AU.US,D,20060403,000000,49.6989,50.3636,49.0086,49.0174,1112567.490961,0
+AU.US,D,20060404,000000,49.0174,49.5443,48.5339,49.3532,960984.37193309,0
+AU.US,D,20060405,000000,49.3995,49.5443,48.4354,49.4625,1134898.2525837,0
+AU.US,D,20060406,000000,49.2173,49.4359,48.272,49.4359,1356114.9621177,0
+AU.US,D,20060407,000000,47.9608,48.8165,47.9539,48.0258,2220294.1114965,0
+AU.US,D,20060410,000000,48.272,48.3892,46.463,46.6718,3939088.4669632,0
+AU.US,D,20060411,000000,46.9721,47.2626,45.0076,45.1809,7836704.0687754,0
+AU.US,D,20060412,000000,45.5895,46.2532,45.4536,46.0711,2163313.6037469,0
+AU.US,D,20060413,000000,45.6811,46.0799,45.2252,46.0799,1163389.0142065,0
+AU.US,D,20060417,000000,46.6806,48.0258,46.6806,48.0258,1969817.9097098,0
+AU.US,D,20060418,000000,48.4079,48.4079,47.5718,48.272,1919106.0600547,0
+AU.US,D,20060419,000000,48.5536,50.3537,48.3271,50.2346,2530282.4530802,0
+AU.US,D,20060420,000000,50.2346,50.271,47.2528,47.2528,3076886.4887022,0
+AU.US,D,20060421,000000,48.2986,48.9534,47.8899,48.0987,1989947.0755527,0
+AU.US,D,20060424,000000,47.9805,48.4896,47.5895,47.9539,1372281.6617555,0
+AU.US,D,20060425,000000,48.3803,48.8451,47.8082,47.9165,1163828.7240648,0
+AU.US,D,20060426,000000,48.1361,49.5443,48.0711,48.8983,1380643.2575354,0
+AU.US,D,20060427,000000,48.3616,49.8623,47.6801,47.8269,1834847.2931551,0
+AU.US,D,20060428,000000,48.8264,49.7717,48.8264,49.7077,1297042.5321789,0
+AU.US,D,20060501,000000,50.1538,50.3636,48.916,49.562,1268111.0452016,0
+AU.US,D,20060502,000000,49.7166,50.2267,48.7171,49.7983,2241635.7798122,0
+AU.US,D,20060503,000000,50.1164,50.6541,48.981,50.4532,2960173.4784784,0
+AU.US,D,20060504,000000,50.1538,51.5531,49.816,50.8894,1625399.1691802,0
+AU.US,D,20060505,000000,50.8274,51.044,49.4802,50.0179,1578097.3557929,0
+AU.US,D,20060508,000000,48.6905,49.2794,47.8997,49.2094,1385925.8688115,0
+AU.US,D,20060509,000000,50.1351,51.3621,49.6181,51.3621,1821534.137863,0
+AU.US,D,20060510,000000,51.3532,52.2808,51.109,52.1253,1933186.9304804,0
+AU.US,D,20060511,000000,52.9268,53.0529,51.2538,51.689,2508720.4220873,0
+AU.US,D,20060512,000000,51.0913,51.6624,48.5438,49.1169,2510701.6551899,0
+AU.US,D,20060515,000000,45.9815,46.4541,45.2813,45.7254,3091958.4834273,0
+AU.US,D,20060516,000000,46.0799,46.3882,43.9165,45.3709,2045719.1428142,0
+AU.US,D,20060517,000000,45.9066,47.172,44.0711,44.1902,3103175.6545453,0
+AU.US,D,20060518,000000,45.0164,45.4438,43.6978,44.0898,1753664.4642708,0
+AU.US,D,20060519,000000,43.5807,44.0435,41.8249,43.7254,2288387.1942545,0
+AU.US,D,20060522,000000,42.3625,42.8726,40.8165,42.8175,2779658.8724732,0
+AU.US,D,20060523,000000,43.0075,43.8525,42.1439,42.7988,2039229.1065463,0
+AU.US,D,20060524,000000,41.2281,42.1154,40.2975,41.1356,3277420.5869598,0
+AU.US,D,20060525,000000,42.0819,42.7722,41.2281,42.7525,1667310.7286933,0
+AU.US,D,20060526,000000,42.8175,43.109,41.9805,42.8529,771339.43951818,0
+AU.US,D,20060530,000000,42.9987,43.5452,41.7087,41.7087,1221359.6307593,0
+AU.US,D,20060531,000000,42.4354,42.6806,41.363,42.0258,1226970.2473107,0
+AU.US,D,20060601,000000,40.4088,42.1902,40.3163,42.1006,1760041.7804595,0
+AU.US,D,20060602,000000,42.5447,42.7811,41.9716,42.4354,1012574.6258084,0
+AU.US,D,20060605,000000,42.718,43.5354,41.7451,41.882,1706581.9980645,0
+AU.US,D,20060606,000000,40.8254,40.9997,39.7274,39.8259,2487051.7639924,0
+AU.US,D,20060607,000000,38.591,40.6629,38.591,39.0991,2191364.6555116,0
+AU.US,D,20060608,000000,37.7717,38.1449,36.5624,37.9263,3113956.1622937,0
+AU.US,D,20060609,000000,37.9519,38.5821,37.3345,37.6259,1424535.0346549,0
+AU.US,D,20060612,000000,37.818,38.2631,36.3802,36.3891,1493397.8635389,0
+AU.US,D,20060613,000000,36.137,36.137,33.7914,35.5344,4195064.5962146,0
+AU.US,D,20060614,000000,36.5181,37.0912,35.0725,36.1725,2190595.9248818,0
+AU.US,D,20060615,000000,37.8367,38.6333,37.2163,38.3369,2978542.7893922,0
+AU.US,D,20060616,000000,38.1715,38.6333,37.8633,38.2985,1722753.7751833,0
+AU.US,D,20060619,000000,38.1813,38.6333,37.6535,37.6535,1393184.6357092,0
+AU.US,D,20060620,000000,38.2168,39.3807,37.6535,38.8352,1298801.3716118,0
+AU.US,D,20060621,000000,38.4078,40.074,38.4078,39.817,1821534.137863,0
+AU.US,D,20060622,000000,39.7707,40.1823,38.7082,39.3906,1570727.8998086,0
+AU.US,D,20060623,000000,38.6333,40.335,38.5989,40.0454,1324544.2004948,0
+AU.US,D,20060626,000000,40.8539,41.0725,40.4817,40.7367,1456434.8170494,0
+AU.US,D,20060627,000000,41.3817,41.5363,39.882,39.9007,1590310.7286914,0
+AU.US,D,20060628,000000,40.8628,40.8628,39.7894,39.9883,1409352.3508431,0
+AU.US,D,20060629,000000,40.4177,42.7269,40.2266,42.5447,1497246.5941688,0
+AU.US,D,20060630,000000,43.7914,44.0622,43.1799,43.7431,1747501.417782,0
+AU.US,D,20060703,000000,44.7259,45.0893,44.336,45.0893,882331.14410388,0
+AU.US,D,20060705,000000,44.3173,44.4354,42.653,43.2449,1675230.5836226,0
+AU.US,D,20060706,000000,43.4714,44.6806,43.0627,44.336,1233018.5427279,0
+AU.US,D,20060707,000000,44.3261,44.4797,43.4714,43.7254,932163.57404249,0
+AU.US,D,20060710,000000,43.5905,44.2345,43.0903,43.8623,768258.42402189,0
+AU.US,D,20060711,000000,44.272,45.0981,44.0169,45.0981,1005866.2578557,0
+AU.US,D,20060712,000000,45.691,45.9903,44.5172,44.7811,1467103.6202148,0
+AU.US,D,20060713,000000,44.7259,44.7712,42.9081,42.9524,1543229.2779813,0
+AU.US,D,20060714,000000,43.4979,43.6811,42.8982,43.2537,755827.73493487,0
+AU.US,D,20060717,000000,42.1902,43.0814,41.9972,42.1252,959003.1388305,0
+AU.US,D,20060718,000000,42.9357,43.171,41.4536,41.9805,1283402.3871077,0
+AU.US,D,20060719,000000,42.2542,44.5457,42.1636,44.4433,1456765.8688133,0
+AU.US,D,20060720,000000,45.044,45.1464,43.1799,43.1799,1259089.3768862,0
+AU.US,D,20060721,000000,43.6181,43.7166,41.7087,41.7087,1374922.9673935,0
+AU.US,D,20060724,000000,41.5895,42.8904,40.9997,42.7623,1395274.5269061,0
+AU.US,D,20060725,000000,42.3172,43.5629,41.7638,43.5078,1032266.1127855,0
+AU.US,D,20060726,000000,43.2715,44.3173,42.8273,44.3173,1236428.5789957,0
+AU.US,D,20060727,000000,44.8638,45.1986,42.4256,42.5447,1501866.0864208,0
+AU.US,D,20060728,000000,43.4083,44.0533,43.0164,43.9637,1450386.5216321,0
+AU.US,D,20060731,000000,43.817,44.4354,43.4546,44.1725,913244.87968,0
+AU.US,D,20060801,000000,43.8081,45.4536,43.4546,45.3985,1277902.459643,0
+AU.US,D,20060802,000000,45.8633,46.3527,44.7712,46.2355,1516498.3712876,0
+AU.US,D,20060803,000000,45.6073,46.01,45.1464,45.2912,1051625.5325025,0
+AU.US,D,20060804,000000,46.1361,46.4266,45.0341,45.044,1273280.9363985,0
+AU.US,D,20060807,000000,45.2715,46.1164,45.0529,45.8987,814130.41874774,0
+AU.US,D,20060808,000000,45.7254,45.9066,44.7171,44.9357,875840.09233979,0
+AU.US,D,20060809,000000,45.4349,46.3527,44.8707,46.0366,996404.87968208,0
+AU.US,D,20060810,000000,45.8633,46.2631,45.3621,45.8347,988266.69306796,0
+AU.US,D,20060811,000000,46.0268,46.3616,44.6905,44.6905,975064.22686255,0
+AU.US,D,20060814,000000,44.6905,45.3709,44.1361,44.2523,1016865.0972889,0
+AU.US,D,20060815,000000,44.9554,45.0804,44.3261,44.4433,943273.10256238,0
+AU.US,D,20060816,000000,45.4074,45.9342,45.2912,45.6073,1178570.6825221,0
+AU.US,D,20060817,000000,45.8712,45.9165,44.3625,44.8165,1051076.1490537,0
+AU.US,D,20060818,000000,44.0986,44.2257,42.6993,43.6722,1625840.9100309,0
+AU.US,D,20060821,000000,44.0986,45.6723,43.9539,45.5275,1154919.7758285,0
+AU.US,D,20060822,000000,44.589,44.981,44.1814,44.8982,1297814.3092973,0
+AU.US,D,20060823,000000,44.7712,45.1809,44.1725,44.2444,762207.08211604,0
+AU.US,D,20060824,000000,43.7816,44.3537,42.9888,43.0263,963733.32016923,0
+AU.US,D,20060825,000000,43.3995,43.4625,42.8451,42.8904,710509.1856426,0
+AU.US,D,20060828,000000,42.7348,42.7899,42.1636,42.1636,601936.39302531,0
+AU.US,D,20060829,000000,41.5462,41.9716,41.363,41.9174,1366453.7290155,0
+AU.US,D,20060830,000000,42.3172,42.4531,41.2094,41.882,1017414.4807377,0
+AU.US,D,20060831,000000,42.2001,42.3271,41.3817,41.9361,731079.07683995,0
+AU.US,D,20060901,000000,41.8436,42.8628,41.5718,42.2266,773864.97858847,0
+AU.US,D,20060905,000000,42.8726,43.5905,42.7436,43.5807,896633.39270299,0
+AU.US,D,20060906,000000,43.1887,43.7717,42.5999,42.6717,682016.39302732,0
+AU.US,D,20060907,000000,41.7264,41.9627,40.8165,40.8165,1335213.0036602,0
+AU.US,D,20060908,000000,39.9105,40.3261,39.5984,39.7087,1141499.9934345,0
+AU.US,D,20060911,000000,37.4635,37.5265,36.5447,36.7269,3600391.0320718,0
+AU.US,D,20060912,000000,36.5181,37.4369,36.3162,36.8549,2515762.8882925,0
+AU.US,D,20060913,000000,36.5624,37.4713,36.1813,36.8253,2313687.2667906,0
+AU.US,D,20060914,000000,36.8165,36.9081,34.9455,35.3994,2347235.1995313,0
+AU.US,D,20060915,000000,35.5068,36.2168,35.0351,35.8347,2051221.1012713,0
+AU.US,D,20060918,000000,36.0425,37.0715,35.9991,37.0085,1402973.0036619,0
+AU.US,D,20060919,000000,36.0425,36.3359,34.9169,35.1089,1836714.7906824,0
+AU.US,D,20060920,000000,35.2261,35.8445,34.9632,35.0548,1813176.6040679,0
+AU.US,D,20060921,000000,35.0892,35.5068,34.6806,34.717,1486686.4490976,0
+AU.US,D,20060922,000000,35.4093,35.4093,34.653,34.7623,1211569.2318141,0
+AU.US,D,20060925,000000,34.717,35.5816,33.7264,35.3266,2272655.126994,0
+AU.US,D,20060926,000000,35.4536,35.8258,35.1631,35.6358,2214903.8576223,0
+AU.US,D,20060927,000000,35.554,35.6811,34.9809,35.3443,2447338.7537705,0
+AU.US,D,20060928,000000,35.0892,35.4536,34.8273,34.9711,1923727.5832991,0
+AU.US,D,20060929,000000,34.4088,34.9908,34.1793,34.3084,1592510.2934788,0
+AU.US,D,20061002,000000,34.6717,35.1631,34.6097,34.6806,930294.04552282,0
+AU.US,D,20061003,000000,33.817,33.817,32.8992,32.8992,1737713.0498292,0
+AU.US,D,20061004,000000,32.8992,33.3344,32.3438,33.2645,3007144.2401018,0
+AU.US,D,20061005,000000,33.5984,34.3527,33.4634,33.9637,2275185.7435453,0
+AU.US,D,20061006,000000,33.4546,34.2443,33.3719,33.881,1574909.7131948,0
+AU.US,D,20061009,000000,34.2079,34.3438,33.556,33.6437,1383283.5476773,0
+AU.US,D,20061010,000000,33.5885,34.4541,33.4989,33.9982,1126426.9832132,0
+AU.US,D,20061011,000000,34.1616,34.717,33.8081,33.9076,1114657.3821578,0
+AU.US,D,20061012,000000,33.9174,34.9809,33.7638,34.9809,1048762.848691,0
+AU.US,D,20061013,000000,35.4989,36.0425,35.2626,35.8258,1241486.7656098,0
+AU.US,D,20061016,000000,35.6082,35.7717,34.9809,35.6909,1554338.8065012,0
+AU.US,D,20061017,000000,35.362,35.4989,34.59,35.4182,1125547.5634967,0
+AU.US,D,20061018,000000,35.7264,35.8711,34.9169,35.0548,844269.33071684,0
+AU.US,D,20061019,000000,35.4536,36.2621,35.2823,36.2621,1149969.2318125,0
+AU.US,D,20061020,000000,36.3704,36.7544,36.2532,36.526,1702510.8737651,0
+AU.US,D,20061023,000000,35.7264,37.044,35.6811,36.9721,1613517.8635419,0
+AU.US,D,20061024,000000,36.8628,37.9263,36.5811,37.6899,1881047.2931563,0
+AU.US,D,20061025,000000,37.818,38.8066,37.4083,38.7722,1501757.4283265,0
+AU.US,D,20061026,000000,38.845,38.845,37.9716,38.1991,1344671.3353453,0
+AU.US,D,20061027,000000,38.1991,38.6983,37.7628,37.7628,1006634.9884855,0
+AU.US,D,20061030,000000,38.1538,38.5555,37.6722,37.6899,1185607.0557501,0
+AU.US,D,20061031,000000,38.4078,39.1355,38.2887,38.6983,1620560.3297472,0
+AU.US,D,20061101,000000,39.4713,39.4999,38.1626,38.7082,1365793.65648,0
+AU.US,D,20061102,000000,38.7082,39.1897,38.1538,38.653,813580.01980279,0
+AU.US,D,20061103,000000,39.2527,39.7806,39.0164,39.1897,946903.50150741,0
+AU.US,D,20061106,000000,39.2705,40.1439,39.0715,39.0991,861103.21136349,0
+AU.US,D,20061107,000000,39.7707,39.8455,38.9435,39.2084,621952.83878908,0
+AU.US,D,20061108,000000,39.5895,40.0878,39.0902,39.3079,1155685.4599696,0
+AU.US,D,20061109,000000,40.0454,41.0184,39.6082,41.0095,1637062.1431337,0
+AU.US,D,20061110,000000,40.8441,40.9091,39.6082,40.0454,1319263.6202111,0
+AU.US,D,20061113,000000,39.426,40.0169,39.2261,39.9253,762207.08211604,0
+AU.US,D,20061114,000000,40.5437,40.6166,39.3906,39.9795,926551.94199487,0
+AU.US,D,20061115,000000,39.6525,40.7702,39.4349,40.3547,944263.21136557,0
+AU.US,D,20061116,000000,40.4541,40.5624,38.6176,38.6176,1174608.2163169,0
+AU.US,D,20061117,000000,38.3724,38.7899,37.6348,38.6983,1863445.6973761,0
+AU.US,D,20061120,000000,39.7362,39.817,38.9997,39.3364,1579090.5110847,0
+AU.US,D,20061121,000000,40.335,40.8441,40.1075,40.8254,1096397.7448346,0
+AU.US,D,20061122,000000,41.3729,41.755,40.5624,41.0095,1005866.2578557,0
+AU.US,D,20061124,000000,42.1804,43.0716,42.1804,42.4069,1048877.5997625,0
+AU.US,D,20061127,000000,43.0903,43.0903,42.0642,42.3271,1133578.1075128,0
+AU.US,D,20061128,000000,42.5536,42.7722,41.9273,42.7722,1263822.6047135,0
+AU.US,D,20061129,000000,42.7722,43.046,42.1538,42.6717,977154.11805944,0
+AU.US,D,20061130,000000,43.3069,43.8456,43.1444,43.8357,1016537.0920136,0
+AU.US,D,20061201,000000,44.3261,44.463,43.1533,43.4083,1105089.3768823,0
+AU.US,D,20061204,000000,43.2183,43.5905,42.6087,43.5551,1179118.0349785,0
+AU.US,D,20061205,000000,42.9455,43.235,41.9903,42.653,1452475.3973328,0
+AU.US,D,20061206,000000,42.4709,43.0903,41.9174,41.9174,1017745.5325016,0
+AU.US,D,20061207,000000,41.9539,42.8175,41.5895,42.4256,1078796.1490544,0
+AU.US,D,20061208,000000,42.718,43.109,41.818,41.9805,1093097.3821573,0
+AU.US,D,20061211,000000,42.1705,42.9524,42.1341,42.5536,746148.0250764,0
+AU.US,D,20061212,000000,41.5275,42.3625,41.4989,42.0543,839429.47578761,0
+AU.US,D,20061213,000000,41.8337,42.5536,41.6348,42.2985,942060.60008955,0
+AU.US,D,20061214,000000,42.0908,42.6806,41.9805,42.5802,874410.27367836,0
+AU.US,D,20061215,000000,43.0903,43.3906,41.2281,42.1006,2542493.7949862,0
+AU.US,D,20061218,000000,42.1252,42.2542,41.3817,41.5186,1095406.6205352,0
+AU.US,D,20061219,000000,41.0627,42.3901,40.9524,42.3625,1003005.6050367,0
+AU.US,D,20061220,000000,42.462,42.4709,41.1809,41.3817,1480967.1744519,0
+AU.US,D,20061221,000000,42.3448,42.4443,41.2793,41.3729,1223782.6047125,0
+AU.US,D,20061222,000000,41.6063,41.6063,41.2094,41.6063,517341.49688075,0
+AU.US,D,20061226,000000,41.818,42.5447,41.4891,41.8081,408548.34158624,0
+AU.US,D,20061227,000000,42.8273,42.9258,42.4531,42.7623,739988.02507625,0
+AU.US,D,20061228,000000,43.1986,43.4448,42.653,42.9258,593353.41907191,0
+AU.US,D,20061229,000000,42.8628,42.8628,42.2178,42.8086,522954.14442458,0
+AU.US,D,20070103,000000,42.8982,43.3256,41.1159,41.4989,1199247.2008214,0
+AU.US,D,20070104,000000,41.1809,41.3256,40.6363,40.8076,1195948.8691365,0
+AU.US,D,20070105,000000,40.3547,40.8539,39.7707,40.4177,1513088.3350198,0
+AU.US,D,20070108,000000,40.4541,40.6629,39.5363,40.3635,936232.66734955,0
+AU.US,D,20070109,000000,40.7269,40.7614,39.5895,40.4088,1123017.9624416,0
+AU.US,D,20070110,000000,40.0642,40.1725,39.426,39.8357,1024125.895179,0
+AU.US,D,20070111,000000,40.399,41.0371,40.3261,40.3547,1299461.4441473,0
+AU.US,D,20070112,000000,40.5437,41.3817,40.2975,41.3355,920064.95221561,0
+AU.US,D,20070116,000000,41.2705,41.4349,40.5339,41.1257,1123900.4286467,0
+AU.US,D,20070117,000000,40.9721,41.9174,40.9721,41.5807,951082.26840498,0
+AU.US,D,20070118,000000,42.3084,42.5359,40.9179,41.0804,1444334.1642301,0
+AU.US,D,20070119,000000,40.9179,41.3542,40.6717,41.0981,1156127.2008203,0
+AU.US,D,20070122,000000,41.3817,41.7727,40.7899,41.1621,1045463.5015099,0
+AU.US,D,20070123,000000,42.1006,43.3542,41.8081,43.3542,1287360.791328,0
+AU.US,D,20070124,000000,43.3453,44.2089,42.6717,44.0799,1131817.2370874,0
+AU.US,D,20070125,000000,43.817,44.0435,42.7899,42.9524,1237859.4131533,0
+AU.US,D,20070126,000000,42.6255,43.3355,42.3625,43.1799,734049.40324952,0
+AU.US,D,20070129,000000,42.0908,42.8726,41.8337,41.9716,1169549.0142067,0
+AU.US,D,20070130,000000,41.7087,42.2631,41.625,42.0819,1347093.2938023,0
+AU.US,D,20070131,000000,42.2719,43.2537,42.2178,42.7269,1135226.257859,0
+AU.US,D,20070201,000000,43.817,43.9716,42.9455,43.1533,1548397.1381859,0
+AU.US,D,20070202,000000,43.1622,43.363,42.3813,42.8815,1888306.0600539,0
+AU.US,D,20070205,000000,42.8529,42.9357,42.3625,42.5713,1091007.4909604,0
+AU.US,D,20070206,000000,43.0075,43.046,42.4443,42.8529,940743.50150726,0
+AU.US,D,20070207,000000,42.8628,43.3729,42.6717,42.9987,721727.3722568,0
+AU.US,D,20070208,000000,42.8904,44.3537,42.8273,44.3537,1646191.4540472,0
+AU.US,D,20070209,000000,44.463,44.8539,43.5905,43.9165,1298801.3716118,0
+AU.US,D,20070212,000000,43.9263,44.4531,43.2636,43.3906,826956.13585983,0
+AU.US,D,20070213,000000,43.7717,43.8456,42.9081,43.298,1081411.051791,0
+AU.US,D,20070214,000000,43.6358,44.1528,43.2449,43.4546,1390529.1131242,0
+AU.US,D,20070215,000000,43.5905,43.6358,42.916,43.5807,1232250.8275944,0
+AU.US,D,20070216,000000,43.0075,43.2084,42.7811,42.9524,1054044.4444709,0
+AU.US,D,20070220,000000,42.5181,42.5802,41.6447,42.2542,974735.20609103,0
+AU.US,D,20070221,000000,42.2542,44.0533,41.945,43.5167,1599769.0603764,0
+AU.US,D,20070222,000000,43.4349,43.6358,42.7722,43.0263,1319923.6927466,0
+AU.US,D,20070223,000000,43.3256,43.4349,42.5713,42.7436,1045577.2370852,0
+AU.US,D,20070226,000000,43.4349,43.5354,42.8451,43.298,1051409.2318101,0
+AU.US,D,20070227,000000,40.9997,41.5807,39.0902,39.6358,3224180.1517458,0
+AU.US,D,20070228,000000,40.0878,40.1823,39.299,40.1252,1888417.7646368,0
+AU.US,D,20070301,000000,39.3177,40.1626,38.5555,39.7894,2171700.5869321,0
+AU.US,D,20070302,000000,39.108,39.8071,38.462,38.6333,1226860.5737202,0
+AU.US,D,20070305,000000,37.5265,38.4177,37.363,37.9361,2239180.3099803,0
+AU.US,D,20070306,000000,38.591,39.1808,38.398,39.1178,1133469.4494185,0
+AU.US,D,20070307,000000,38.1991,39.0902,38.1991,38.653,1092587.6030607,0
+AU.US,D,20070308,000000,38.781,39.0548,38.5457,38.7269,1248309.884634,0
+AU.US,D,20070309,000000,39.8633,39.882,38.5989,38.6904,1081544.0817943,0
+AU.US,D,20070312,000000,38.781,39.3906,38.653,39.2616,820731.14410234,0
+AU.US,D,20070313,000000,39.0361,39.4004,38.0996,38.0996,889633.57733849,0
+AU.US,D,20070314,000000,37.8721,38.4531,37.4369,38.4344,1458185.5325126,0
+AU.US,D,20070315,000000,38.9997,39.6456,38.8066,39.4625,1275688.6779087,0
+AU.US,D,20070316,000000,39.5728,40.0878,39.4083,39.8908,1341593.3663376,0
+AU.US,D,20070319,000000,40.7269,40.9091,40.0878,40.2355,1217179.8483655,0
+AU.US,D,20070320,000000,41.0528,41.0528,40.3074,40.5162,820951.50677956,0
+AU.US,D,20070321,000000,41.2527,41.7983,40.3635,41.755,902022.63108097,0
+AU.US,D,20070322,000000,42.0455,42.0543,41.4261,41.7983,979942.67064771,0
+AU.US,D,20070323,000000,41.7638,41.8534,41.2183,41.3896,819629.33071622,0
+AU.US,D,20070326,000000,41.6063,41.7175,40.7082,41.1809,1041613.7553838,0
+AU.US,D,20070327,000000,40.8716,40.8716,40.4256,40.6166,856592.37720578,0
+AU.US,D,20070328,000000,40.8716,41.0725,40.4344,40.59,744166.79197381,0
+AU.US,D,20070329,000000,40.654,41.0528,40.1075,40.4728,995963.13883143,0
+AU.US,D,20070330,000000,41.1444,41.1444,40.4984,40.5339,1200900.4286486,0
+AU.US,D,20070402,000000,40.8716,41.2094,40.6717,41.1809,1325203.257534,0
+AU.US,D,20070403,000000,41.2705,41.6722,41.0804,41.4349,979829.95056858,0
+AU.US,D,20070404,000000,41.4989,42.1636,41.4989,42.0543,815780.60008639,0
+AU.US,D,20070405,000000,42.0455,42.2345,41.7175,41.818,405029.64722413,0
+AU.US,D,20070409,000000,41.8623,42.1538,41.4438,41.5994,401178.88560188,0
+AU.US,D,20070410,000000,42.1636,42.2631,41.9174,42.2444,889812.30467117,0
+AU.US,D,20070411,000000,43.1533,43.2537,42.2808,42.462,1309910.9001317,0
+AU.US,D,20070412,000000,42.5181,42.6895,42.2631,42.5004,635267.00957741,0
+AU.US,D,20070413,000000,43.2892,44.2257,42.98,44.2257,1429594.2367651,0
+AU.US,D,20070416,000000,44.8638,44.9258,44.2178,44.2897,1584038.0086121,0
+AU.US,D,20070417,000000,44.2444,44.2808,43.3069,43.4546,956143.50150765,0
+AU.US,D,20070418,000000,43.7343,43.9362,43.0548,43.4162,786629.76592806,0
+AU.US,D,20070419,000000,42.8628,43.1001,41.7983,41.8987,1505938.2262164,0
+AU.US,D,20070420,000000,43.2813,43.6082,42.8362,43.0548,1284050.2736886,0
+AU.US,D,20070423,000000,43.5167,43.6269,41.9627,42.0908,1179779.1230101,0
+AU.US,D,20070424,000000,42.1341,42.2897,41.4891,41.6063,1001465.0972885,0
+AU.US,D,20070425,000000,41.6624,42.1804,41.4615,42.0908,690267.29972057,0
+AU.US,D,20070426,000000,41.4536,41.5629,41.1257,41.237,694118.06134282,0
+AU.US,D,20070427,000000,41.237,41.6535,41.1159,41.4083,458052.76624953,0
+AU.US,D,20070430,000000,41.043,41.1444,40.463,40.5162,740940.56051973,0
+AU.US,D,20070501,000000,40.5723,40.7702,39.8633,40.3261,922482.84868781,0
+AU.US,D,20070502,000000,40.2808,41.2882,40.2808,41.2005,964832.08706672,0
+AU.US,D,20070503,000000,41.0528,41.0981,40.3163,40.7702,1174719.9208999,0
+AU.US,D,20070504,000000,41.0627,41.1356,40.0267,40.1823,1072230.9660671,0
+AU.US,D,20070507,000000,40.7269,41.1356,40.6905,40.8628,692979.6900932,0
+AU.US,D,20070508,000000,40.463,40.4984,39.817,40.0553,761767.3722578,0
+AU.US,D,20070509,000000,39.9253,40.717,39.8071,40.3261,1506047.899807,0
+AU.US,D,20070510,000000,39.7274,39.9617,38.7988,38.9071,1693008.8757431,0
+AU.US,D,20070511,000000,38.9071,39.4349,38.8165,39.2173,905985.09728614,0
+AU.US,D,20070514,000000,39.362,40.5723,36.008,38.9711,2002379.7956321,0
+AU.US,D,20070515,000000,38.5634,39.6722,38.4531,38.718,1636839.749464,0
+AU.US,D,20070516,000000,38.5073,39.045,38.3084,38.718,1855439.5252691,0
+AU.US,D,20070517,000000,38.1626,38.4896,38.071,38.2808,671128.24268085,0
+AU.US,D,20070518,000000,39.172,39.1808,38.6904,38.8825,1054798.9581537,0
+AU.US,D,20070521,000000,38.8825,39.6456,38.8352,39.2902,875730.41874928,0
+AU.US,D,20070522,000000,39.4349,39.7362,38.5555,38.6629,839869.18564585,0
+AU.US,D,20070523,000000,39.299,39.5363,38.9534,39.1178,665076.900775,0
+AU.US,D,20070524,000000,38.8638,39.1808,38.1538,38.1902,1212664.9522229,0
+AU.US,D,20070525,000000,38.1538,38.5555,38.0474,38.4177,459921.27927299,0
+AU.US,D,20070529,000000,38.0277,38.1626,37.5078,37.6259,924792.08706571,0
+AU.US,D,20070530,000000,36.8165,37.5806,36.7879,37.5353,1126095.9314493,0
+AU.US,D,20070531,000000,37.1346,37.9903,37.0912,37.9263,1561269.5681235,0
+AU.US,D,20070601,000000,38.2887,39.2084,38.1991,39.2084,1158549.1592773,0
+AU.US,D,20070604,000000,38.9071,39.5531,38.7269,39.5176,919397.77120669,0
+AU.US,D,20070605,000000,38.9534,39.1641,38.4255,38.8638,869461.76065483,0
+AU.US,D,20070606,000000,38.3891,38.8352,38.0612,38.5171,1019345.954526,0
+AU.US,D,20070607,000000,37.6801,38.1449,36.8165,36.845,1185499.413152,0
+AU.US,D,20070608,000000,37.2724,37.2724,36.0169,36.8076,1190229.5944908,0
+AU.US,D,20070611,000000,37.301,37.7717,36.845,37.2074,1048436.8744081,0
+AU.US,D,20070612,000000,36.6166,37.3807,36.1991,36.5092,968245.16982315,0
+AU.US,D,20070613,000000,36.3891,36.7456,36.2808,36.6166,1453574.1642303,0
+AU.US,D,20070614,000000,36.7082,37.1907,36.5624,36.718,1495708.117413,0
+AU.US,D,20070615,000000,36.9721,37.3345,36.718,37.172,1734522.3607425,0
+AU.US,D,20070618,000000,37.2724,37.5629,36.9179,36.9987,977858.87242807,0
+AU.US,D,20070619,000000,36.5811,37.3167,36.4896,37.235,1044585.0972896,0
+AU.US,D,20070620,000000,37.2005,37.2005,35.9086,36.1636,2060237.6921057,0
+AU.US,D,20070621,000000,36.0257,36.1725,35.4536,36.0622,1253646.3172091,0
+AU.US,D,20070622,000000,35.5816,35.7628,35.2911,35.428,1261897.2239024,0
+AU.US,D,20070625,000000,35.0174,35.236,34.59,34.6619,1062515.7138413,0
+AU.US,D,20070626,000000,34.5801,34.653,33.881,34.2729,1862180.3891004,0
+AU.US,D,20070627,000000,33.817,34.5801,33.7264,34.5801,1107629.1328995,0
+AU.US,D,20070628,000000,34.1193,34.5801,33.9361,34.007,1331728.8361692,0
+AU.US,D,20070629,000000,34.3901,34.6363,34.2178,34.3812,878480.38248163,0
+AU.US,D,20070702,000000,34.8893,35.1877,34.5801,35.1808,733387.29972165,0
+AU.US,D,20070703,000000,35.2074,35.5255,34.7909,35.0627,924352.37720747,0
+AU.US,D,20070705,000000,34.4984,35.3167,34.4088,35.1877,1587338.3712894,0
+AU.US,D,20070706,000000,35.1877,37.301,35.1877,37.1631,2583081.1474436,0
+AU.US,D,20070709,000000,37.5078,37.8721,37.1907,37.5708,1831654.5730759,0
+AU.US,D,20070710,000000,37.491,38.0179,37.1542,37.3807,1495046.0138851,0
+AU.US,D,20070711,000000,37.3896,37.5708,37.044,37.2005,1156349.5944899,0
+AU.US,D,20070712,000000,37.8889,38.9997,37.7993,38.8352,2113812.2255723,0
+AU.US,D,20070713,000000,39.0991,39.4438,38.8263,39.2084,1261401.6617527,0
+AU.US,D,20070716,000000,39.2084,39.2902,38.5634,38.9711,1349842.2420384,0
+AU.US,D,20070717,000000,39.1897,39.3453,38.9169,39.1355,777169.4032506,0
+AU.US,D,20070718,000000,39.5462,40.4443,39.3276,40.2611,2018218.4899945,0
+AU.US,D,20070719,000000,41.0184,41.172,40.1991,41.0627,1896887.0030149,0
+AU.US,D,20070720,000000,41.5629,41.7727,40.6166,40.9091,2181574.2565664,0
+AU.US,D,20070723,000000,41.5629,41.6161,41.0095,41.2439,1187589.3043489,0
+AU.US,D,20070724,000000,40.8254,41.2882,40.335,40.5536,1325753.656479,0
+AU.US,D,20070725,000000,40.4728,40.5073,39.0902,39.8259,1798323.9565238,0
+AU.US,D,20070726,000000,38.6432,39.0646,37.8721,38.2631,2569444.048861,0
+AU.US,D,20070727,000000,37.7264,38.2985,36.9278,37.2813,1858274.7906829,0
+AU.US,D,20070730,000000,37.2547,38.7633,37.1444,38.6264,1569190.4385491,0
+AU.US,D,20070731,000000,38.2444,39.3807,38.2168,38.3271,1749152.6146169,0
+AU.US,D,20070801,000000,37.6437,38.0277,36.3625,37.4812,1607799.6043924,0
+AU.US,D,20070802,000000,37.5442,38.0474,37.3256,37.7362,1045685.8951795,0
+AU.US,D,20070803,000000,37.4812,37.8446,36.2532,36.2532,1525078.2987524,0
+AU.US,D,20070806,000000,35.4989,35.6811,34.9356,35.5629,2555362.1629391,0
+AU.US,D,20070807,000000,34.135,35.3167,33.9076,35.172,2150442.1893055,0
+AU.US,D,20070808,000000,35.4093,35.5442,34.264,34.9711,2080480.593524,0
+AU.US,D,20070809,000000,34.0917,34.7446,33.6437,34.0444,1799094.718146,0
+AU.US,D,20070810,000000,33.5363,34.6185,32.9632,34.4984,2865568.8362077,0
+AU.US,D,20070813,000000,34.4275,34.5536,33.8623,34.2266,1535527.7547368,0
+AU.US,D,20070814,000000,33.9076,34.2729,33.4546,33.4723,1061745.9677154,0
+AU.US,D,20070815,000000,33.3443,33.6437,32.5624,32.6008,1434104.0554266,0
+AU.US,D,20070816,000000,32.7643,33.0262,30.7269,30.7269,3213180.2968164,0
+AU.US,D,20070817,000000,33.5462,33.7264,31.8898,32.8253,2725757.3492276,0
+AU.US,D,20070820,000000,33.1808,33.3088,32.3536,32.717,1666871.0188351,0
+AU.US,D,20070821,000000,32.9986,33.0902,32.5082,32.8618,1527275.8325473,0
+AU.US,D,20070822,000000,33.5984,34.3999,33.4083,34.3527,1954637.2568904,0
+AU.US,D,20070823,000000,35.1877,35.2173,33.9361,34.1104,1888965.1170932,0
+AU.US,D,20070824,000000,34.1016,34.6274,33.7727,34.5723,1179888.7966006,0
+AU.US,D,20070827,000000,34.7722,34.7722,33.945,33.945,959630.71548729,0
+AU.US,D,20070828,000000,33.7264,34.135,33.1887,33.2645,758578.71416343,0
+AU.US,D,20070829,000000,33.881,34.3625,33.7451,34.3625,626025.99408097,0
+AU.US,D,20070830,000000,34.3724,35.1454,34.135,34.3625,907962.2684039,0
+AU.US,D,20070831,000000,35.6437,35.7717,35.1355,35.4802,1086827.7085666,0
+AU.US,D,20070904,000000,36.3527,36.9179,36.2168,36.5989,1621439.7494637,0
+AU.US,D,20070905,000000,36.8253,36.8253,35.7441,36.2079,1140619.5582218,0
+AU.US,D,20070906,000000,36.718,37.3709,36.526,37.3709,1789522.6508856,0
+AU.US,D,20070907,000000,38.5989,39.0361,37.5531,37.8721,2757217.4217638,0
+AU.US,D,20070910,000000,38.3369,38.4443,37.3167,37.6801,1817686.4227294,0
+AU.US,D,20070911,000000,37.945,38.1715,37.5176,37.9076,1806574.8632171,0
+AU.US,D,20070912,000000,39.1543,39.8259,39.0164,39.4999,3295240.5144248,0
+AU.US,D,20070913,000000,40.5073,40.6363,39.8357,40.4344,1880936.6040696,0
+AU.US,D,20070914,000000,40.4541,41.1159,39.5462,40.1439,1523316.4128308,0
+AU.US,D,20070917,000000,40.5073,41.0528,40.2611,40.5723,1383172.8585906,0
+AU.US,D,20070918,000000,41.2281,42.2719,40.5536,42.2719,2092120.2110646,0
+AU.US,D,20070919,000000,42.4709,42.7269,41.4812,41.818,1938028.816402,0
+AU.US,D,20070920,000000,42.6993,43.109,42.4531,43.0903,1827917.547029,0
+AU.US,D,20070921,000000,43.4083,43.4714,42.3813,42.5802,1739252.5420812,0
+AU.US,D,20070924,000000,42.3714,43.1257,42.0455,42.6343,1082316.8744089,0
+AU.US,D,20070925,000000,42.527,42.6166,41.8534,42.2985,1509896.6304368,0
+AU.US,D,20070926,000000,42.5181,42.6166,41.4261,41.5807,1713403.0860964,0
+AU.US,D,20070927,000000,42.3714,42.718,41.8721,42.2631,1417164.5631743,0
+AU.US,D,20070928,000000,43.4891,43.5629,42.335,42.6255,1450494.1642302,0
+AU.US,D,20071001,000000,39.9982,41.043,39.1641,40.7801,5061775.3776409,0
+AU.US,D,20071002,000000,39.6988,40.1163,39.3364,39.3807,10657831.744415,0
+AU.US,D,20071003,000000,39.5629,39.7894,38.8825,38.9711,4336746.6272106,0
+AU.US,D,20071004,000000,39.6722,40.6717,39.3177,40.3714,4136321.1870473,0
+AU.US,D,20071005,000000,40.3911,40.654,40.074,40.4541,2933992.9707297,0
+AU.US,D,20071008,000000,40.0553,40.1991,39.7707,40.0976,1316401.9518958,0
+AU.US,D,20071009,000000,40.1439,40.8628,39.6811,40.1912,1843864.8994857,0
+AU.US,D,20071010,000000,40.399,40.4541,39.6171,39.8259,1561815.9050837,0
+AU.US,D,20071011,000000,40.2975,41.4349,39.7983,40.4256,4231582.8553649,0
+AU.US,D,20071012,000000,41.0095,41.043,40.3261,40.8342,1300999.920903,0
+AU.US,D,20071015,000000,41.4812,41.5088,40.0642,40.3635,2080699.940705,0
+AU.US,D,20071016,000000,40.0356,40.0356,39.1444,39.5363,2116232.1530369,0
+AU.US,D,20071017,000000,40.2808,40.6363,39.1355,39.3807,1691183.0135604,0
+AU.US,D,20071018,000000,39.7806,40.0809,39.5629,39.9982,1803274.5005398,0
+AU.US,D,20071019,000000,40.335,40.3547,39.3453,39.4901,2147693.2410693,0
+AU.US,D,20071022,000000,38.9071,39.1178,38.1715,39.0548,1735073.7751836,0
+AU.US,D,20071023,000000,39.9352,40.5073,39.362,40.399,2035819.0702785,0
+AU.US,D,20071024,000000,40.3635,40.6452,39.69,40.5723,1623641.3452435,0
+AU.US,D,20071025,000000,41.2005,41.818,40.3635,41.2527,2121293.3861396,0
+AU.US,D,20071026,000000,41.5629,41.7904,41.172,41.5807,1051955.5687702,0
+AU.US,D,20071029,000000,41.8899,42.1902,41.0981,41.5363,1409905.7962767,0
+AU.US,D,20071030,000000,41.0528,41.2439,40.2522,40.7801,1365244.2730313,0
+AU.US,D,20071031,000000,41.4615,42.4354,41.3256,42.2266,3214719.7890684,0
+AU.US,D,20071101,000000,41.1444,41.1444,39.2902,39.362,2097641.4639497,0
+AU.US,D,20071102,000000,39.69,39.7806,38.2256,39.0361,2778448.4009928,0
+AU.US,D,20071105,000000,38.6806,39.108,38.2808,38.9622,1522136.4062366,0
+AU.US,D,20071106,000000,40.9435,41.2281,40.3163,41.2183,3087116.5975057,0
+AU.US,D,20071107,000000,41.9539,42.4709,41.1257,41.2882,2409015.9578579,0
+AU.US,D,20071108,000000,42.718,43.0627,40.9997,42.1006,2730646.963471,0
+AU.US,D,20071109,000000,42.3625,43.8456,42.1804,42.653,2586384.5566095,0
+AU.US,D,20071112,000000,41.5895,42.0455,40.1725,40.5979,2901044.1807519,0
+AU.US,D,20071113,000000,42.0819,42.3625,40.8342,41.9627,2714537.131621,0
+AU.US,D,20071114,000000,42.9987,43.4349,42.5802,42.8273,1565889.0603755,0
+AU.US,D,20071115,000000,41.0184,41.9903,39.9617,40.271,2242734.5467097,0
+AU.US,D,20071116,000000,40.6264,40.9091,39.9795,40.8628,1509875.3050164,0
+AU.US,D,20071119,000000,39.4004,39.5797,38.4984,38.7988,1723085.8424435,0
+AU.US,D,20071120,000000,39.108,40.6264,38.9258,40.526,1492516.41283,0
+AU.US,D,20071121,000000,39.7707,39.817,38.5358,38.7899,1800109.1988582,0
+AU.US,D,20071123,000000,39.8259,41.5629,39.8259,41.5629,1582630.5308672,0
+AU.US,D,20071126,000000,41.8899,41.8899,39.9982,40.0356,1722791.348543,0
+AU.US,D,20071127,000000,40.5821,40.9622,39.9007,40.6077,2400457.3558135,0
+AU.US,D,20071128,000000,41.0903,42.2345,40.7998,41.9076,2231141.6419946,0
+AU.US,D,20071129,000000,42.5359,42.9987,42.072,42.7436,2060098.5691252,0
+AU.US,D,20071130,000000,44.6905,45.3433,43.689,44.336,3751659.347275,0
+AU.US,D,20071203,000000,43.753,44.1814,43.5354,43.9903,1353695.0346531,0
+AU.US,D,20071204,000000,43.7067,44.008,42.9081,43.3453,1468206.4490971,0
+AU.US,D,20071205,000000,43.9263,44.2178,43.109,43.363,1602530.194567,0
+AU.US,D,20071206,000000,42.6255,42.6255,41.0528,42.1902,2818926.0798596,0
+AU.US,D,20071207,000000,42.3625,42.4256,39.2902,40.0169,4008531.1441822,0
+AU.US,D,20071210,000000,40.0267,41.2094,39.882,40.717,1097197.9558468,0
+AU.US,D,20071211,000000,41.237,41.818,39.8544,39.9795,1353149.7131892,0
+AU.US,D,20071212,000000,40.7082,41.106,39.7707,40.0553,752118.12728558,0
+AU.US,D,20071213,000000,39.5895,40.2906,39.2527,39.6722,1120157.3096225,0
+AU.US,D,20071214,000000,38.9071,39.8071,38.7722,38.9711,1109158.4701894,0
+AU.US,D,20071217,000000,38.8825,38.9809,37.3995,37.6348,1508248.4800906,0
+AU.US,D,20071218,000000,38.0001,38.4807,37.4713,38.4344,1256357.6920856,0
+AU.US,D,20071219,000000,36.8982,37.6072,36.654,37.0085,1266573.5839421,0
+AU.US,D,20071220,000000,37.1542,37.3433,36.3625,36.8815,1014182.1563063,0
+AU.US,D,20071221,000000,37.4635,38.4531,37.4635,38.3369,1806730.2341369,0
+AU.US,D,20071224,000000,38.9258,38.9258,38.2631,38.7446,348316.21497741,0
+AU.US,D,20071226,000000,38.9534,39.2261,38.591,39.0646,1062371.5133797,0
+AU.US,D,20071227,000000,39.4349,39.6811,38.7348,38.9002,650179.57139777,0
+AU.US,D,20071228,000000,39.2803,39.9352,38.7988,39.8633,1058796.9667262,0
+AU.US,D,20071231,000000,39.5176,39.6358,38.6432,38.9169,751950.5704112,0
+AU.US,D,20080102,000000,39.9105,41.7904,39.5176,41.689,2559725.7501466,0
+AU.US,D,20080103,000000,41.945,43.2813,41.8899,42.7269,2546811.6848644,0
+AU.US,D,20080104,000000,42.335,42.4531,41.2281,41.5088,1758920.6726455,0
+AU.US,D,20080107,000000,41.6988,41.9627,40.6166,41.363,1430308.1305996,0
+AU.US,D,20080108,000000,43.2449,44.5457,42.6087,42.9258,2661303.8048804,0
+AU.US,D,20080109,000000,44.7446,44.8638,43.0814,44.6077,3056853.7949991,0
+AU.US,D,20080110,000000,44.272,46.1814,43.9992,45.8347,3984656.8283228,0
+AU.US,D,20080111,000000,46.208,46.5349,44.5526,45.0804,2819179.9539117,0
+AU.US,D,20080114,000000,46.6452,46.6806,45.2075,45.5176,2094077.0722582,0
+AU.US,D,20080115,000000,44.9731,45.4349,43.109,43.4714,2134467.4184511,0
+AU.US,D,20080116,000000,42.5713,43.3729,41.3896,42.2631,2491381.8398251,0
+AU.US,D,20080117,000000,42.9711,43.7816,40.9997,41.2882,1822850.2209491,0
+AU.US,D,20080118,000000,39.8633,41.0528,39.5629,40.9898,3309683.9169969,0
+AU.US,D,20080122,000000,36.8815,40.5979,36.7633,40.2355,2680462.1563481,0
+AU.US,D,20080123,000000,37.6535,39.2616,37.301,39.2173,3256689.2318653,0
+AU.US,D,20080124,000000,39.7441,41.363,39.7441,41.0627,2024126.646935,0
+AU.US,D,20080125,000000,38.0474,39.4004,37.6899,39.0991,3825030.9793244,0
+AU.US,D,20080128,000000,38.1538,38.4344,37.5708,37.9519,2693149.7659758,0
+AU.US,D,20080129,000000,38.2168,38.781,37.6634,38.5723,1948793.0762111,0
+AU.US,D,20080130,000000,38.5723,38.7446,37.5708,37.8367,2747144.7148727,0
+AU.US,D,20080131,000000,37.0617,38.1449,36.9987,37.7717,1467633.7092356,0
+AU.US,D,20080201,000000,37.9361,38.4443,36.9445,37.0361,1797769.495594,0
+AU.US,D,20080204,000000,37.0617,37.4536,36.3625,37.1158,1433672.4695381,0
+AU.US,D,20080205,000000,35.8258,36.5989,35.2173,35.2173,2041604.3521778,0
+AU.US,D,20080206,000000,35.9991,37.0617,35.7441,36.2453,1386583.9103546,0
+AU.US,D,20080207,000000,34.9258,35.4536,34.6806,35.0627,2570836.2941627,0
+AU.US,D,20080208,000000,32.8421,33.3985,32.7357,33.0075,5367277.2569759,0
+AU.US,D,20080211,000000,31.5265,32.0631,30.91,31.88,3009704.3060431,0
+AU.US,D,20080212,000000,31.6555,31.8721,31.4191,31.5442,2796879.6571753,0
+AU.US,D,20080213,000000,31.6633,31.7264,31.1808,31.6171,3136401.6749879,0
+AU.US,D,20080214,000000,31.5816,31.5816,30.9356,31.0725,1901209.9703741,0
+AU.US,D,20080215,000000,30.6451,30.8539,30.3989,30.6806,1792337.6063753,0
+AU.US,D,20080219,000000,31.7264,31.9814,31.2714,31.6555,2132876.1358926,0
+AU.US,D,20080220,000000,31.1365,32.3438,31.0439,32.2896,2331602.6508992,0
+AU.US,D,20080221,000000,32.8253,33.2261,32.2896,32.2896,4561594.7511859,0
+AU.US,D,20080222,000000,33.1808,33.2645,32.1449,32.782,1808071.7046282,0
+AU.US,D,20080225,000000,32.3162,32.6619,31.2084,31.8248,1874322.6772643,0
+AU.US,D,20080226,000000,31.3817,32.1616,31.1985,31.9725,1659337.0524649,0
+AU.US,D,20080227,000000,32.263,32.5811,31.8721,32.2552,1935145.8226664,0
+AU.US,D,20080228,000000,32.5181,33.2173,32.0631,33.1089,3060256.7227935,0
+AU.US,D,20080229,000000,33.3177,33.4723,32.4275,32.8342,2561559.736299,0
+AU.US,D,20080303,000000,33.6358,33.6358,32.9179,33.49,2353408.4009822,0
+AU.US,D,20080304,000000,33.8987,34.2729,32.591,33.1178,2703029.5285874,0
+AU.US,D,20080305,000000,33.6269,33.8534,32.9986,33.8445,2499688.5988098,0
+AU.US,D,20080306,000000,33.7352,34.3172,33.2173,33.6171,3238394.0521748,0
+AU.US,D,20080307,000000,33.5629,33.9716,32.6353,32.7269,1594218.3581013,0
+AU.US,D,20080310,000000,32.8086,32.8618,31.5077,31.8179,1823607.7811206,0
+AU.US,D,20080311,000000,32.2808,32.8992,31.8987,32.8992,1394214.3488645,0
+AU.US,D,20080312,000000,32.0169,32.4442,31.8179,32.1715,1347903.6597766,0
+AU.US,D,20080313,000000,31.5619,31.9637,30.9011,31.9085,5239476.0436526,0
+AU.US,D,20080314,000000,31.4191,31.9893,31.0262,31.8179,3476445.6578517,0
+AU.US,D,20080317,000000,30.2719,31.0912,30.1547,30.91,3058153.6301459,0
+AU.US,D,20080318,000000,30.9622,31.2714,30.2355,30.4718,2702216.1161244,0
+AU.US,D,20080319,000000,30.1449,30.6993,28.9819,29.1641,3651878.7208301,0
+AU.US,D,20080320,000000,28.1183,28.9435,27.7273,28.7544,5633696.7492345,0
+AU.US,D,20080324,000000,28.4915,29.0272,28.4551,28.6264,3535078.3779323,0
+AU.US,D,20080325,000000,28.7987,29.1345,28.5713,29.0892,1857841.1738019,0
+AU.US,D,20080326,000000,29.3275,29.9351,29.3187,29.9085,2045434.8038759,0
+AU.US,D,20080327,000000,30.1183,30.3182,29.8997,29.9538,2667818.2130573,0
+AU.US,D,20080328,000000,29.945,30.4167,29.8997,30.3182,1895774.0191705,0
+AU.US,D,20080331,000000,30.7367,31.0991,30.4255,30.8726,2649851.0386421,0
+AU.US,D,20080401,000000,30.0001,30.327,29.9085,30.136,3309835.225932,0
+AU.US,D,20080402,000000,30.5988,31.3531,30.4816,31.3531,1936125.7765075,0
+AU.US,D,20080403,000000,31.8179,32.7357,31.6811,32.6087,2480976.0501776,0
+AU.US,D,20080404,000000,32.0917,32.4895,31.9972,32.1616,2739076.5974969,0
+AU.US,D,20080407,000000,32.4994,33.4359,32.4994,32.7544,2300818.8988378,0
+AU.US,D,20080408,000000,32.6185,32.9898,32.5082,32.7446,1285420.1780738,0
+AU.US,D,20080409,000000,32.4088,33.0262,32.3911,32.9632,1732312.640993,0
+AU.US,D,20080410,000000,32.8086,33.4634,32.6993,33.3807,2072011.3551459,0
+AU.US,D,20080411,000000,33.3344,33.817,33.3177,33.6269,2456595.0017101,0
+AU.US,D,20080414,000000,33.9903,34.1193,33.6712,33.8987,2166732.7794806,0
+AU.US,D,20080415,000000,33.5885,33.7825,33.2813,33.5462,1891045.8688242,0
+AU.US,D,20080416,000000,33.9361,34.4541,33.9273,34.4442,1734863.5674685,0
+AU.US,D,20080417,000000,33.6171,34.072,33.5462,33.9903,1776408.5328503,0
+AU.US,D,20080418,000000,33.6082,34.5083,33.6082,33.7825,2249502.8289387,0
+AU.US,D,20080421,000000,34.0257,34.1262,33.8268,34.1262,2611220.5473783,0
+AU.US,D,20080422,000000,34.1016,34.1193,33.1808,33.2901,1933145.2951358,0
+AU.US,D,20080423,000000,33.1355,33.236,32.6264,32.9809,1602358.5757078,0
+AU.US,D,20080424,000000,32.7544,32.9986,32.3438,32.3635,1221966.8974919,0
+AU.US,D,20080425,000000,32.6806,32.782,32.3724,32.7081,810840.21103252,0
+AU.US,D,20080428,000000,32.6894,32.9376,32.1813,32.3162,953542.81571793,0
+AU.US,D,20080429,000000,31.3256,31.6633,30.4344,30.4915,2149961.8595989,0
+AU.US,D,20080430,000000,30.5811,31.0173,30.2266,31.0173,2489842.3475731,0
+AU.US,D,20080501,000000,30.5348,30.7623,30.1084,30.3911,1432349.2779785,0
+AU.US,D,20080502,000000,30.4167,31.0912,29.945,30.7712,1073467.8404489,0
+AU.US,D,20080505,000000,31.7549,31.7805,31.2625,31.6456,1386547.3524911,0
+AU.US,D,20080506,000000,33.7451,35.3354,33.363,34.8273,4974503.633491,0
+AU.US,D,20080507,000000,35.3719,35.5344,34.7909,35.172,1982450.6825423,0
+AU.US,D,20080508,000000,35.0449,35.817,34.9987,35.817,2939983.382863,0
+AU.US,D,20080509,000000,36.3162,36.3527,35.8445,36.1449,2352182.6970586,0
+AU.US,D,20080512,000000,36.5181,37.1907,36.3802,36.8165,2285994.6851875,0
+AU.US,D,20080513,000000,35.9991,35.9991,35.1976,35.8002,2263559.3274554,0
+AU.US,D,20080514,000000,35.2537,35.6998,34.9987,35.0075,2171719.8813601,0
+AU.US,D,20080515,000000,35.7165,35.817,35.0548,35.6811,1390472.2453365,0
+AU.US,D,20080516,000000,36.3093,36.6077,35.8258,36.2808,1199672.6937327,0
+AU.US,D,20080519,000000,35.8071,35.9991,35.4182,35.7264,1157081.7672562,0
+AU.US,D,20080520,000000,36.1449,36.3625,35.8898,36.3261,1109787.0623424,0
+AU.US,D,20080521,000000,36.3359,36.5181,35.4093,35.5629,1800772.3178823,0
+AU.US,D,20080522,000000,35.8071,36.1272,35.2448,35.4093,1136397.1249873,0
+AU.US,D,20080523,000000,35.9804,36.0169,35.5816,35.7165,1101969.7725301,0
+AU.US,D,20080527,000000,35.2074,35.3541,34.5998,34.6885,1741527.253588,0
+AU.US,D,20080528,000000,34.5447,34.7357,34.2355,34.59,1091296.9073798,0
+AU.US,D,20080529,000000,33.1985,33.2813,31.9637,32.4275,3016915.344619,0
+AU.US,D,20080530,000000,31.4546,31.946,31.2084,31.6269,3470764.9720619,0
+AU.US,D,20080602,000000,31.7451,31.8445,31.2625,31.5993,2244325.8292683,0
+AU.US,D,20080603,000000,31.363,31.6456,31.1808,31.4989,2707649.0208394,0
+AU.US,D,20080604,000000,31.3256,31.5265,30.9799,31.3187,4106874.8434923,0
+AU.US,D,20080605,000000,31.1808,31.6811,31.1808,31.6811,2600969.1131545,0
+AU.US,D,20080606,000000,31.4546,32.0169,31.3256,31.8347,1939697.2766724,0
+AU.US,D,20080609,000000,31.946,32.1528,31.6555,31.7077,1898060.9166318,0
+AU.US,D,20080610,000000,31.0173,31.3187,30.8086,31.0912,3448761.2002183,0
+AU.US,D,20080611,000000,30.4816,30.5988,29.8268,30.0553,2856407.0294155,0
+AU.US,D,20080612,000000,29.5068,29.6889,29.1158,29.2094,3701627.8800796,0
+AU.US,D,20080613,000000,28.5713,29.0557,28.327,29.0557,1963672.1266565,0
+AU.US,D,20080616,000000,29.6801,29.6889,28.9346,29.1345,1234898.2262097,0
+AU.US,D,20080617,000000,29.0646,29.1257,28.6077,28.8086,1716126.6469273,0
+AU.US,D,20080618,000000,28.5358,28.7347,28.1823,28.5988,2280181.9848907,0
+AU.US,D,20080619,000000,29.037,29.0557,27.8445,27.9085,1422794.4741537,0
+AU.US,D,20080620,000000,27.3,27.4171,26.908,27.235,2565681.6354089,0
+AU.US,D,20080623,000000,26.2266,26.8805,26.136,26.8273,2300854.441205,0
+AU.US,D,20080624,000000,26.3999,27.3088,26.3004,26.9543,2614904.7676224,0
+AU.US,D,20080625,000000,26.8982,27.9085,26.8982,27.8268,2421990.9529127,0
+AU.US,D,20080626,000000,28.845,29.3531,28.7633,29.1641,2693422.9344559,0
+AU.US,D,20080627,000000,30.1724,30.3458,29.4723,30.072,2647533.6762945,0
+AU.US,D,20080630,000000,31.3187,31.3187,30.4718,30.8539,1898257.9228962,0
+AU.US,D,20080701,000000,29.9814,30.5722,29.8622,30.4167,4355995.3578408,0
+AU.US,D,20080702,000000,30.6638,31.3088,30.6638,30.844,1944176.6304477,0
+AU.US,D,20080703,000000,30.8165,30.8627,30.0986,30.4816,1671224.4510805,0
+AU.US,D,20080707,000000,29.8711,29.9351,29.5265,29.6269,2621019.0702932,0
+AU.US,D,20080708,000000,29.2537,29.5727,29.0646,29.427,2490588.7372863,0
+AU.US,D,20080709,000000,29.7529,30.136,29.7086,29.8534,2531553.8543332,0
+AU.US,D,20080710,000000,29.9263,30.0897,29.4723,30.0001,1617510.7946334,0
+AU.US,D,20080711,000000,30.4442,30.7909,29.8445,30.0897,3904913.9730619,0
+AU.US,D,20080714,000000,30.4255,31.2084,29.5442,30.91,3294899.3076988,0
+AU.US,D,20080715,000000,32.5437,33.3177,31.5718,31.9184,3998322.3607992,0
+AU.US,D,20080716,000000,32.4629,32.5811,31.1532,31.4368,2671002.8091669,0
+AU.US,D,20080717,000000,32.3438,33.2724,32.1616,32.6008,2798437.428359,0
+AU.US,D,20080718,000000,32.8253,33.1089,32.135,32.4275,1221634.8302317,0
+AU.US,D,20080721,000000,31.6722,31.6722,31.1907,31.5816,1136975.9578261,0
+AU.US,D,20080722,000000,31.3817,31.7264,31.0636,31.3994,1956028.4866959,0
+AU.US,D,20080723,000000,30.3911,30.7544,30.0454,30.2985,1010452.2387329,0
+AU.US,D,20080724,000000,30.3911,30.8913,29.7726,30.0356,887621.87934965,0
+AU.US,D,20080725,000000,30.4541,30.8352,30.0809,30.6707,943884.43127984,0
+AU.US,D,20080728,000000,30.2985,31.0991,30.2177,30.4718,1022425.9545261,0
+AU.US,D,20080729,000000,30.4442,30.5644,29.8622,30.0001,1036046.8051694,0
+AU.US,D,20080730,000000,29.0646,30.0553,29.0006,29.7529,2876895.6809162,0
+AU.US,D,20080731,000000,30.0897,30.6175,29.7894,29.9716,1913577.6986962,0
+AU.US,D,20080801,000000,29.3187,29.5166,28.8352,29.1542,1937510.9133357,0
+AU.US,D,20080804,000000,28.2808,28.8174,27.8081,28.2896,2248222.2882199,0
+AU.US,D,20080805,000000,28.137,28.6727,27.7894,28.0178,2463010.9067548,0
+AU.US,D,20080806,000000,28.2256,28.6353,28.1183,28.2552,1897584.6489101,0
+AU.US,D,20080807,000000,28.2719,28.4826,27.7894,28.01,1050597.8503396,0
+AU.US,D,20080808,000000,26.5811,27.2714,26.4708,27.0429,2166393.603747,0
+AU.US,D,20080811,000000,26.0346,26.1724,23.2271,23.3639,6012271.7047336,0
+AU.US,D,20080812,000000,23.8977,25.1365,23.6367,24.9169,3894007.5437837,0
+AU.US,D,20080813,000000,25.036,26.3901,24.9907,26.2906,2909242.2816423,0
+AU.US,D,20080814,000000,26.3713,26.4807,24.8716,24.972,2101591.7442004,0
+AU.US,D,20080815,000000,23.7716,24.7101,23.6082,24.2443,2175144.1345748,0
+AU.US,D,20080818,000000,24.5545,24.8804,24.0178,24.2443,1613909.8450784,0
+AU.US,D,20080819,000000,23.2458,24.5082,23.0459,24.2807,2422579.9407135,0
+AU.US,D,20080820,000000,24.9464,24.9464,23.7549,23.8268,2254527.5041778,0
+AU.US,D,20080821,000000,24.4531,25.2635,24.2354,25.1798,2023761.0683,0
+AU.US,D,20080822,000000,24.4353,24.7534,24.2098,24.3733,1188510.3594099,0
+AU.US,D,20080825,000000,24.0907,24.3536,23.8445,24.0346,1029429.8318755,0
+AU.US,D,20080826,000000,23.5717,24.2542,23.3905,24.1005,1596035.0808181,0
+AU.US,D,20080827,000000,24.5082,24.7002,24.3182,24.7002,818672.73328791,0
+AU.US,D,20080828,000000,25.4447,25.4447,24.5988,24.7731,1083416.6568026,0
+AU.US,D,20080829,000000,24.7357,24.8095,24.3182,24.4728,644689.79889516,0
+AU.US,D,20080902,000000,22.5092,22.9366,22.5092,22.7081,2304455.39076,0
+AU.US,D,20080903,000000,22.2817,22.6638,21.6269,21.7372,2196985.4270251,0
+AU.US,D,20080904,000000,22.0257,22.1911,20.9001,20.9533,2340331.8563066,0
+AU.US,D,20080905,000000,21.2802,21.8819,20.9346,21.8258,2010640.8572875,0
+AU.US,D,20080908,000000,22.5092,22.6264,21.2103,21.3177,2461996.4260426,0
+AU.US,D,20080909,000000,20.9169,20.9169,19.1453,19.2704,2601659.6505763,0
+AU.US,D,20080910,000000,19.617,20.5358,19.099,20.4087,3168714.7643392,0
+AU.US,D,20080911,000000,20.4087,21.3541,19.8455,21.0006,3545570.4847575,0
+AU.US,D,20080912,000000,21.3374,22.2994,20.9533,21.9174,3653626.3898047,0
+AU.US,D,20080915,000000,21.4358,21.8169,21.0183,21.2192,2998624.2269133,0
+AU.US,D,20080916,000000,20.7002,21.4447,19.9183,21.4161,2810563.4685835,0
+AU.US,D,20080917,000000,20.5456,23.6722,20.3723,23.3639,4548756.8481193,0
+AU.US,D,20080918,000000,23.427,24.9366,22.9179,24.5456,5389179.4791987,0
+AU.US,D,20080919,000000,23.2458,23.6367,22.0454,22.4718,4406114.1577102,0
+AU.US,D,20080922,000000,22.7081,24.4353,22.4993,23.7913,4290486.7129331,0
+AU.US,D,20080923,000000,22.9267,23.5451,22.3822,22.8086,2941711.7574097,0
+AU.US,D,20080924,000000,23.1818,23.3728,22.5437,22.8174,1228023.3168788,0
+AU.US,D,20080925,000000,22.8174,22.9799,22.0552,22.2079,1407005.5391055,0
+AU.US,D,20080926,000000,21.681,22.718,21.6712,22.0178,2271244.6027605,0
+AU.US,D,20080929,000000,21.5727,21.9174,20.2266,20.4905,3060130.8012636,0
+AU.US,D,20080930,000000,21.1345,21.2901,20.0375,21.0006,2435039.0636944,0
+AU.US,D,20081001,000000,21.1906,21.618,20.8627,21.1345,1814811.5529634,0
+AU.US,D,20081002,000000,19.9183,19.9991,17.5087,17.5638,3179118.5229943,0
+AU.US,D,20081003,000000,17.6012,18.6628,17.3078,18.1537,2512518.3779067,0
+AU.US,D,20081006,000000,18.5988,18.6726,14.3171,15.7824,3655334.4544273,0
+AU.US,D,20081007,000000,16.518,16.7632,14.9178,14.9917,3288499.6505935,0
+AU.US,D,20081008,000000,16.3004,18.2709,15.7824,17.9173,4108175.6941353,0
+AU.US,D,20081009,000000,17.4998,17.4998,15.6909,15.6909,2639568.1240358,0
+AU.US,D,20081010,000000,17.7805,18.2551,14.7366,14.9996,4428304.7808561,0
+AU.US,D,20081013,000000,18.0808,18.5082,17.0823,18.4718,3534693.5048693,0
+AU.US,D,20081014,000000,19.6534,21.6988,19.5097,20.6717,4438060.6529302,0
+AU.US,D,20081015,000000,18.3181,19.5993,16.2453,16.8085,3267667.7613744,0
+AU.US,D,20081016,000000,18.8351,19.1818,15.7992,16.7632,4751044.7083288,0
+AU.US,D,20081017,000000,17.1817,17.8908,16.2177,16.8814,3336353.8939181,0
+AU.US,D,20081020,000000,17.0636,18.454,16.5909,18.3368,1974291.1705078,0
+AU.US,D,20081021,000000,17.5175,18.0897,16.8184,16.908,1778898.5295533,0
+AU.US,D,20081022,000000,17.0094,17.0094,13.4732,13.5815,3704340.2704522,0
+AU.US,D,20081023,000000,14.0069,14.8991,12.6716,13.5904,3969074.0390049,0
+AU.US,D,20081024,000000,12.9464,14.5358,12.8095,13.7263,3772047.4646511,0
+AU.US,D,20081027,000000,13.7174,14.264,12.7268,12.9178,3019045.8556642,0
+AU.US,D,20081028,000000,14.2453,14.2728,12.6529,13.6731,4264718.496645,0
+AU.US,D,20081029,000000,14.2078,16.4274,13.8445,16.2354,4614688.9549459,0
+AU.US,D,20081030,000000,16.6815,17.4998,15.4624,16.8991,2420984.5961701,0
+AU.US,D,20081031,000000,16.781,17.3718,16.3368,16.5909,2641385.8622489,0
+AU.US,D,20081103,000000,16.5909,17.2172,16.2275,16.3615,1455466.0336666,0
+AU.US,D,20081104,000000,17.0281,18.7357,16.8814,18.5919,2689268.5394673,0
+AU.US,D,20081105,000000,18.0444,18.909,17.1542,17.1906,1640092.3838195,0
+AU.US,D,20081106,000000,17.4082,17.6997,15.4722,15.5353,1655289.2845783,0
+AU.US,D,20081107,000000,16.1635,17.0912,15.6091,16.2906,1939647.5173582,0
+AU.US,D,20081110,000000,17.3718,17.6633,16.2738,16.8272,1770723.7850757,0
+AU.US,D,20081111,000000,16.518,16.6726,15.4821,15.7273,1766349.0274099,0
+AU.US,D,20081112,000000,15.7913,16.0355,14.2364,14.3634,2511326.185358,0
+AU.US,D,20081113,000000,14.8184,15.8632,13.0813,15.8071,3312624.7940164,0
+AU.US,D,20081114,000000,15.8169,16.3615,15.036,15.0813,2924335.6017878,0
+AU.US,D,20081117,000000,15.0813,15.4191,14.3634,14.4905,2115994.5269241,0
+AU.US,D,20081118,000000,14.3171,14.7169,13.6446,14.1281,1586641.7408904,0
+AU.US,D,20081119,000000,14.2915,14.9828,13.0261,13.1197,2362815.9578568,0
+AU.US,D,20081120,000000,13.5087,13.5717,12.1537,12.4629,2565749.6736548,0
+AU.US,D,20081121,000000,15.4191,17.9173,13.6091,17.8277,5825520.9365127,0
+AU.US,D,20081124,000000,19.1365,19.4821,18.0523,18.4718,3601241.0023982,0
+AU.US,D,20081125,000000,18.7455,19.1365,17.7096,18.8263,2250636.1227073,0
+AU.US,D,20081126,000000,19.1453,19.3186,18.6077,19.2271,3378122.2684658,0
+AU.US,D,20081128,000000,20.2266,20.2266,19.099,19.4082,1775370.6957253,0
+AU.US,D,20081201,000000,19.0547,19.1365,17.681,17.7903,3445820.3231988,0
+AU.US,D,20081202,000000,19.2015,19.8632,18.5919,19.3905,3379798.8527059,0
+AU.US,D,20081203,000000,19.4732,21.3905,19.1719,20.2266,4991977.2767489,0
+AU.US,D,20081204,000000,19.7539,20.4629,19.1916,19.5274,3100508.961502,0
+AU.US,D,20081205,000000,19.7628,20.8273,19.2093,20.6805,4629093.768662,0
+AU.US,D,20081208,000000,22.0995,22.454,21.3374,21.8356,3616946.6667573,0
+AU.US,D,20081209,000000,21.2802,22.4176,21.0813,21.8553,3865831.5859855,0
+AU.US,D,20081210,000000,23.2714,25.5639,23.2359,25.4447,4417200.3298173,0
+AU.US,D,20081211,000000,24.8273,25.8987,23.3994,23.8898,3651867.5503718,0
+AU.US,D,20081212,000000,23.4181,24.7101,23.3905,24.6451,3814723.6928091,0
+AU.US,D,20081215,000000,24.0808,24.8273,23.0991,23.8977,4192674.11814,0
+AU.US,D,20081216,000000,24.1448,24.4629,23.3354,24.3822,4578904.8995543,0
+AU.US,D,20081217,000000,24.3438,25.1798,23.9735,24.1714,3898808.809857,0
+AU.US,D,20081218,000000,24.7455,24.7455,21.8258,22.2453,3554707.9196407,0
+AU.US,D,20081219,000000,22.6638,23.2891,22.0995,23.2192,3403053.7158782,0
+AU.US,D,20081222,000000,23.7992,24.0621,22.5998,22.8824,2817700.3759361,0
+AU.US,D,20081223,000000,23.4181,23.9548,23.0626,23.8268,2558732.5948548,0
+AU.US,D,20081224,000000,23.299,23.4555,22.0995,22.7436,998679.5911889,0
+AU.US,D,20081226,000000,22.2453,24.5279,22.2453,24.3438,1263706.8381458,0
+AU.US,D,20081229,000000,25.1631,25.1798,23.8977,24.1813,2075340.151717,0
+AU.US,D,20081230,000000,23.9646,24.4531,23.555,24.1537,1264958.9449707,0
+AU.US,D,20081231,000000,23.9075,25.4073,23.6997,25.1887,1838408.638358,0
+AU.US,D,20090102,000000,24.9366,25.5264,24.8194,25.0902,1270070.9528838,0
+AU.US,D,20090105,000000,23.7638,24.1813,23.2793,23.7253,2370478.8922454,0
+AU.US,D,20090106,000000,24.1714,25.2911,23.8356,24.8273,2192176.0369821,0
+AU.US,D,20090107,000000,24.8617,24.9366,22.8824,23.1818,2100246.2117243,0
+AU.US,D,20090108,000000,23.6082,24.4728,22.9799,24.3733,2951021.8266483,0
+AU.US,D,20090109,000000,23.5176,24.0178,22.9179,23.0813,2353686.6469433,0
+AU.US,D,20090112,000000,22.6185,22.7258,21.7815,21.9981,2544881.2265722,0
+AU.US,D,20090113,000000,21.7726,22.781,21.6446,22.3635,2052086.3040409,0
+AU.US,D,20090114,000000,21.5904,22.0818,20.7278,21.0449,2193776.4590065,0
+AU.US,D,20090115,000000,21.4811,22.2532,20.454,21.9705,2408777.316249,0
+AU.US,D,20090116,000000,23.4358,23.745,22.5811,23.5993,2667428.2625133,0
+AU.US,D,20090120,000000,23.2546,24.1626,22.3635,22.5535,3017497.2239464,0
+AU.US,D,20090121,000000,23.4723,23.8356,22.7997,23.8268,2970309.1461345,0
+AU.US,D,20090122,000000,23.4644,24.2256,23.2093,23.6623,1862648.5328525,0
+AU.US,D,20090123,000000,23.8632,25.618,23.5264,24.8982,3339168.8494078,0
+AU.US,D,20090126,000000,26.781,26.8361,24.9543,25.1178,4087038.1405574,0
+AU.US,D,20090127,000000,25.9814,26.0099,24.8982,25.1266,4224717.0854999,0
+AU.US,D,20090128,000000,25.0075,25.4546,24.1626,25.299,4422427.0888019,0
+AU.US,D,20090129,000000,24.8539,26.1281,24.4078,25.7913,6533706.6668304,0
+AU.US,D,20090130,000000,26.6451,26.6451,24.8982,26.0808,5299838.1537761,0
+AU.US,D,20090202,000000,24.9543,25.6348,24.136,24.4905,3906377.3030982,0
+AU.US,D,20090203,000000,24.7633,25.1089,24.0907,24.4078,3079183.5411256,0
+AU.US,D,20090204,000000,24.7002,24.7899,23.3639,23.6367,3849338.9120648,0
+AU.US,D,20090205,000000,23.5619,23.809,22.9799,23.5993,5686134.9424439,0
+AU.US,D,20090206,000000,23.8534,25.2546,23.7352,25.1542,4416988.0911097,0
+AU.US,D,20090209,000000,25.5176,26.4186,25.2734,25.5639,4292800.0132959,0
+AU.US,D,20090210,000000,25.618,26.1281,24.4994,25.036,4709316.9536294,0
+AU.US,D,20090211,000000,25.8809,27.9903,25.7263,27.8445,6546392.2454658,0
+AU.US,D,20090212,000000,26.717,27.6535,26.5811,27.4723,3384889.5351986,0
+AU.US,D,20090213,000000,26.8982,27.4999,26.5447,26.9454,1810496.7095739,0
+AU.US,D,20090217,000000,27.6535,29.3718,27.4999,28.2808,7232240.1056874,0
+AU.US,D,20090218,000000,28.4551,28.7633,27.364,28.6815,4541177.1844198,0
+AU.US,D,20090219,000000,28.5447,29.0794,27.7992,28.0178,3412302.8553443,0
+AU.US,D,20090220,000000,29.3088,30.0454,28.6638,29.7992,4046343.145502,0
+AU.US,D,20090223,000000,29.7086,30.0986,28.781,28.8824,4291988.6318254,0
+AU.US,D,20090224,000000,28.526,28.7731,26.0011,26.4994,4297825.7040312,0
+AU.US,D,20090225,000000,26.7259,27.8997,26.136,26.199,3782993.4982814,0
+AU.US,D,20090226,000000,26.5998,27.165,26.0257,26.8617,2661895.8391699,0
+AU.US,D,20090227,000000,26.5624,27.4821,26.1094,27.1178,4298366.9635103,0
+AU.US,D,20090302,000000,27.3551,27.5717,25.7628,25.944,3707270.9925097,0
+AU.US,D,20090303,000000,26.4994,26.8184,25.5717,26.4895,3593979.1890119,0
+AU.US,D,20090304,000000,27.0429,27.0616,25.3443,25.7628,2928717.467927,0
+AU.US,D,20090305,000000,25.4821,26.9819,25.4821,26.7623,2633053.7158589,0
+AU.US,D,20090306,000000,27.1739,28.8637,26.8805,27.9174,5134750.9661689,0
+AU.US,D,20090309,000000,27.1552,27.8731,26.9543,27.5993,2916240.0660144,0
+AU.US,D,20090310,000000,27.2714,27.7362,26.5447,27.2438,3825499.1230764,0
+AU.US,D,20090311,000000,28.2719,29.2714,28.0612,29.1719,6145304.7545226,0
+AU.US,D,20090312,000000,29.235,31.8987,29.0892,31.7894,5509033.4191951,0
+AU.US,D,20090313,000000,31.4723,31.6269,30.6274,30.7712,4173082.1497914,0
+AU.US,D,20090316,000000,30.6274,31.3896,30.4984,30.6353,2069194.3686638,0
+AU.US,D,20090317,000000,30.3458,31.5343,29.5442,31.4723,4250507.6427046,0
+AU.US,D,20090318,000000,30.9277,34.5723,30.0001,34.3527,5972812.5685638,0
+AU.US,D,20090319,000000,33.426,35.4447,33.3256,35.1542,7975945.8623826,0
+AU.US,D,20090320,000000,33.4172,34.5083,33.1808,33.817,5038653.5444718,0
+AU.US,D,20090323,000000,34.1104,35.0725,33.7175,34.1193,3083498.3845151,0
+AU.US,D,20090324,000000,32.8086,33.8445,32.6353,33.2458,2329759.5252809,0
+AU.US,D,20090325,000000,33.2557,35.1976,32.8342,34.6274,3269582.9872234,0
+AU.US,D,20090326,000000,35.1454,35.2537,34.0346,34.6274,2327120.2506353,0
+AU.US,D,20090327,000000,34.1104,34.1518,33.2261,33.5363,1780580.1912744,0
+AU.US,D,20090330,000000,32.3438,33.6082,32.1528,33.0804,2174231.2034834,0
+AU.US,D,20090331,000000,33.8081,33.9903,32.6264,33.4172,2012683.0201625,0
+AU.US,D,20090401,000000,34.0917,34.8805,33.5816,34.8539,2089707.3920735,0
+AU.US,D,20090402,000000,32.9986,33.236,30.9986,31.5077,4674929.2055244,0
+AU.US,D,20090403,000000,29.4447,30.0454,27.8179,28.526,5652000.0528947,0
+AU.US,D,20090406,000000,27.8366,28.3812,27.0528,28.1724,3690527.4910256,0
+AU.US,D,20090407,000000,29.2182,29.8445,28.6904,28.9071,2734487.5701312,0
+AU.US,D,20090408,000000,30.3989,30.4442,29.1641,29.4526,2364480.3561424,0
+AU.US,D,20090409,000000,29.2261,29.6525,28.1902,28.3536,2211377.0392905,0
+AU.US,D,20090413,000000,29.1808,30.6274,28.8726,29.7086,2339831.2166759,0
+AU.US,D,20090414,000000,29.1719,29.4171,28.6638,28.6815,1951784.728041,0
+AU.US,D,20090415,000000,28.199,28.7259,28.137,28.4176,1636173.5839513,0
+AU.US,D,20090416,000000,28.972,29.0085,27.7894,27.8898,2530809.4956124,0
+AU.US,D,20090417,000000,28.071,28.1183,26.6904,27.0095,3559149.7000562,0
+AU.US,D,20090420,000000,27.3354,28.1183,27.2911,27.553,2504347.6954139,0
+AU.US,D,20090421,000000,28.5447,28.718,27.1178,27.8366,2416341.7475053,0
+AU.US,D,20090422,000000,27.8366,28.781,27.5806,28.3448,1841784.1477547,0
+AU.US,D,20090423,000000,28.2089,29.3088,28.0001,28.7081,2311785.2423923,0
+AU.US,D,20090424,000000,29.1907,30.2355,28.972,30.0897,2259503.435599,0
+AU.US,D,20090427,000000,29.7726,30.4442,29.2901,29.6988,1450067.6558227,0
+AU.US,D,20090428,000000,29.3531,29.9351,29.0557,29.2261,1971673.2212825,0
+AU.US,D,20090429,000000,29.7894,30.2443,29.4624,29.8622,1087987.4052366,0
+AU.US,D,20090430,000000,28.6904,28.6904,27.7992,28.0001,2418912.983905,0
+AU.US,D,20090501,000000,28.3625,28.6727,27.8632,28.2167,1337767.9921206,0
+AU.US,D,20090504,000000,28.9632,29.8445,28.718,29.7362,1967180.6660566,0
+AU.US,D,20090505,000000,30.2079,30.2621,29.2813,29.554,1427462.7102237,0
+AU.US,D,20090506,000000,30.9011,33.1355,30.844,33.1089,3534899.6505996,0
+AU.US,D,20090507,000000,33.4802,33.4802,31.3354,32.3812,3209386.4029819,0
+AU.US,D,20090508,000000,32.6717,32.9986,31.9085,32.9632,1922494.7709021,0
+AU.US,D,20090511,000000,32.5723,33.2173,32.135,32.909,1995693.768596,0
+AU.US,D,20090512,000000,33.556,34.3005,33.2557,34.1705,2524666.7590478,0
+AU.US,D,20090513,000000,33.9076,35.3443,33.363,33.5718,2940518.5493648,0
+AU.US,D,20090514,000000,33.2557,33.5275,31.9972,33.2645,1806952.6278066,0
+AU.US,D,20090515,000000,33.7992,35.0892,32.7731,33.2724,2073014.6653998,0
+AU.US,D,20090518,000000,32.782,32.8716,30.91,31.4093,4628167.63612,0
+AU.US,D,20090519,000000,31.7549,33.0459,31.553,32.3635,3165166.6205871,0
+AU.US,D,20090520,000000,33.2901,34.2729,32.8805,33.7352,3601178.0416333,0
+AU.US,D,20090521,000000,33.6811,35.2537,32.9465,34.8992,4310346.7722808,0
+AU.US,D,20090522,000000,34.9169,34.9455,34.1016,34.199,2494401.9255488,0
+AU.US,D,20090526,000000,33.8081,35.3354,33.5462,34.7909,3114996.0304111,0
+AU.US,D,20090527,000000,35.0548,35.0804,34.199,34.3625,3261499.6374045,0
+AU.US,D,20090528,000000,35.5166,37.2547,35.5166,37.1346,6013603.0202628,0
+AU.US,D,20090529,000000,38.0179,39.235,37.6899,38.4807,5309103.5411815,0
+AU.US,D,20090601,000000,37.9804,38.9898,37.1158,37.7175,3787675.9512984,0
+AU.US,D,20090602,000000,37.8091,38.7082,37.6003,38.0612,2801928.7043234,0
+AU.US,D,20090603,000000,37.4438,37.4713,35.7264,36.4994,3063306.2579073,0
+AU.US,D,20090604,000000,36.9278,38.4344,36.4462,37.8633,2523060.2440461,0
+AU.US,D,20090605,000000,36.8076,36.8076,34.9632,35.4093,3071785.6512475,0
+AU.US,D,20090608,000000,35.0174,36.2995,34.1705,36.1813,2673004.3521936,0
+AU.US,D,20090609,000000,36.2453,36.59,35.2537,35.6909,1642183.2905126,0
+AU.US,D,20090610,000000,35.9263,36.1538,34.9809,35.6259,2172772.9509282,0
+AU.US,D,20090611,000000,34.9455,35.49,34.2443,34.653,2781566.9898488,0
+AU.US,D,20090612,000000,34.0543,34.0543,33.2173,33.363,3055671.7574126,0
+AU.US,D,20090615,000000,33.1621,33.4989,32.1813,32.5358,2442810.6561773,0
+AU.US,D,20090616,000000,33.1001,34.3084,32.7643,33.2645,2194314.671997,0
+AU.US,D,20090617,000000,33.1444,33.7727,32.263,33.49,2176663.3169026,0
+AU.US,D,20090618,000000,33.0617,33.7992,32.8421,32.9543,2325791.9815947,0
+AU.US,D,20090619,000000,33.5078,34.9258,33.49,34.8992,3433631.3222094,0
+AU.US,D,20090622,000000,33.0361,33.4447,31.3531,31.489,3044025.0313984,0
+AU.US,D,20090623,000000,31.3719,32.6087,31.1985,32.4176,2742279.4725382,0
+AU.US,D,20090624,000000,33.0715,33.8623,32.8716,33.5629,2694393.7488311,0
+AU.US,D,20090625,000000,33.4723,35.1808,33.4723,34.9258,2311152.5882544,0
+AU.US,D,20090626,000000,35.3069,35.3266,34.0159,34.1793,1394695.6940673,0
+AU.US,D,20090629,000000,34.7259,34.9258,34.0819,34.526,1130797.6788942,0
+AU.US,D,20090630,000000,34.6885,34.9169,33.1355,33.3,1808994.7906817,0
+AU.US,D,20090701,000000,34.4442,34.717,34.0819,34.135,1644102.5783465,0
+AU.US,D,20090702,000000,32.8165,32.9543,32.2079,32.7997,1679107.7481463,0
+AU.US,D,20090706,000000,31.2803,31.8898,30.7909,31.6811,2193827.2338169,0
+AU.US,D,20090707,000000,31.8248,32.4718,31.3896,31.6555,2588967.9789637,0
+AU.US,D,20090708,000000,31.5895,31.8445,30.0553,30.9986,3470507.036025,0
+AU.US,D,20090709,000000,31.363,32.2,31.0912,31.1808,2706739.1362367,0
+AU.US,D,20090710,000000,30.7446,31.3531,30.4915,30.9622,1981270.6759481,0
+AU.US,D,20090713,000000,30.5722,30.9622,29.7894,30.9356,2525187.7086027,0
+AU.US,D,20090714,000000,31.3453,32.135,31.1985,31.9085,2492106.9041179,0
+AU.US,D,20090715,000000,33.2261,33.9174,32.7544,33.7352,2412845.3940598,0
+AU.US,D,20090716,000000,33.2557,33.8081,32.7357,33.5718,1687189.0669727,0
+AU.US,D,20090717,000000,33.3807,34.3812,33.3088,34.0819,1678316.6765999,0
+AU.US,D,20090720,000000,35.1542,35.945,35.1355,35.8711,2396540.5869377,0
+AU.US,D,20090721,000000,36.072,36.3162,34.8539,35.428,2381331.5002245,0
+AU.US,D,20090722,000000,34.9908,36.5092,34.5536,35.6909,1888876.768923,0
+AU.US,D,20090723,000000,35.428,36.7269,35.428,35.9903,1508213.9532195,0
+AU.US,D,20090724,000000,35.7904,36.0809,35.4093,35.6722,1401936.1820332,0
+AU.US,D,20090727,000000,35.3719,35.49,34.8175,34.9908,1497829.4889924,0
+AU.US,D,20090728,000000,33.6909,34.1262,32.7446,33.9076,2144663.0003835,0
+AU.US,D,20090729,000000,33.4723,33.5176,32.8253,32.9986,1577488.0580679,0
+AU.US,D,20090730,000000,34.0346,34.6363,33.6712,33.8445,1478695.5094337,0
+AU.US,D,20090731,000000,34.0819,36.072,33.9716,35.6358,2870112.166244,0
+AU.US,D,20090803,000000,35.9184,36.5989,35.7264,36.1449,2822784.9654516,0
+AU.US,D,20090804,000000,35.9361,37.044,35.2448,35.7628,2333926.106224,0
+AU.US,D,20090805,000000,35.6358,35.6634,34.4718,35.0174,2417100.323173,0
+AU.US,D,20090806,000000,35.1188,35.4447,34.463,35.0892,2008942.947627,0
+AU.US,D,20090807,000000,34.9169,35.0449,33.7992,33.8268,1642778.3712908,0
+AU.US,D,20090810,000000,33.556,33.6269,32.3438,33.0164,1496919.6043896,0
+AU.US,D,20090811,000000,33.426,33.4359,32.2463,32.3074,1770920.7913401,0
+AU.US,D,20090812,000000,32.6264,33.2724,32.3536,32.6087,1290055.9182651,0
+AU.US,D,20090813,000000,34.0346,34.7722,33.8268,34.5634,2223174.0587435,0
+AU.US,D,20090814,000000,35.0252,35.2537,33.9637,34.3261,1708610.9594889,0
+AU.US,D,20090817,000000,32.782,33.1267,32.2709,32.591,2227695.0478633,0
+AU.US,D,20090818,000000,33.2645,33.5885,32.6353,32.8992,2198758.4834049,0
+AU.US,D,20090819,000000,32.3999,33.0715,32.2276,32.7643,2198545.2292012,0
+AU.US,D,20090820,000000,32.6185,33.5462,32.6185,33.0459,1553169.9703653,0
+AU.US,D,20090821,000000,34.1262,34.7722,33.8445,34.1193,1970767.3986646,0
+AU.US,D,20090824,000000,33.5629,34.4364,33.4359,33.556,1949557.744856,0
+AU.US,D,20090825,000000,34.9908,35.1808,34.3438,34.6274,1936444.6423169,0
+AU.US,D,20090826,000000,34.3999,34.5801,33.9076,34.5161,1167133.1487269,0
+AU.US,D,20090827,000000,34.5723,35.5255,33.7727,35.2724,1700252.4101976,0
+AU.US,D,20090828,000000,35.5816,36.0622,35.1188,35.6998,1684849.3637086,0
+AU.US,D,20090831,000000,34.463,35.0892,34.3261,34.9258,1814397.2305104,0
+AU.US,D,20090901,000000,33.8081,34.1429,32.2985,33.0075,6728036.0832547,0
+AU.US,D,20090902,000000,33.3344,36.2808,33.1089,36.1538,6884402.1894241,0
+AU.US,D,20090903,000000,36.7879,38.3724,36.5545,38.0799,5997456.6305493,0
+AU.US,D,20090904,000000,37.7175,38.9169,37.363,38.6264,3357645.8029196,0
+AU.US,D,20090908,000000,39.4901,39.9352,38.3271,38.5821,7132202.5587017,0
+AU.US,D,20090909,000000,39.045,39.0548,37.2261,37.5708,4967570.8408762,0
+AU.US,D,20090910,000000,37.6722,39.2429,37.4536,38.9337,3642684.4181592,0
+AU.US,D,20090911,000000,39.4625,40.1538,38.6629,39.2527,4915866.8514256,0
+AU.US,D,20090914,000000,38.4255,39.3079,38.4177,38.9435,2714074.0653499,0
+AU.US,D,20090915,000000,38.9071,40.271,38.8352,40.2266,4296054.6786438,0
+AU.US,D,20090916,000000,41.1809,41.3817,40.4984,40.7367,4251753.6565523,0
+AU.US,D,20090917,000000,41.1621,41.4891,39.2616,40.008,4418350.8870214,0
+AU.US,D,20090918,000000,40.1823,40.4177,38.9002,39.6811,3125615.0742623,0
+AU.US,D,20090921,000000,38.0533,38.4255,36.9534,38.1813,5215727.649323,0
+AU.US,D,20090922,000000,38.8726,39.0548,38.0898,38.3812,3290686.0139302,0
+AU.US,D,20090923,000000,37.6348,37.945,36.4994,36.5624,4131880.422128,0
+AU.US,D,20090924,000000,37.3532,37.3532,35.5905,36.0622,3282650.3924331,0
+AU.US,D,20090925,000000,36.137,36.4265,35.5816,35.6998,3272500.5078301,0
+AU.US,D,20090928,000000,35.4989,36.6077,35.4182,35.4625,2089621.0748958,0
+AU.US,D,20090929,000000,35.362,36.654,35.3167,36.4364,2463406.9502761,0
+AU.US,D,20090930,000000,36.6629,37.2547,35.5344,37.0528,3469401.1606541,0
+AU.US,D,20091001,000000,36.718,36.7544,35.0991,35.2074,4608038.4702771,0
+AU.US,D,20091002,000000,34.7357,36.3527,34.59,35.2724,4010069.620938,0
+AU.US,D,20091005,000000,35.7087,37.7087,35.4536,37.4635,3601483.705992,0
+AU.US,D,20091006,000000,38.6087,40.9002,38.527,40.717,7502880.0001881,0
+AU.US,D,20091007,000000,40.7269,40.9622,39.7983,40.8805,3366462.341001,0
+AU.US,D,20091008,000000,41.106,41.5275,40.4177,40.9179,3492992.1530714,0
+AU.US,D,20091009,000000,40.008,40.9091,39.9982,40.7367,1962916.5974775,0
+AU.US,D,20091012,000000,40.9898,41.3896,39.9696,40.5821,1582383.7652886,0
+AU.US,D,20091013,000000,41.172,42.3271,40.5437,41.7727,4201610.484774,0
+AU.US,D,20091014,000000,41.9805,42.0543,41.4536,41.6535,2017625.4402088,0
+AU.US,D,20091015,000000,40.2266,41.106,40.0878,40.7003,2221228.3680082,0
+AU.US,D,20091016,000000,40.7702,41.4172,40.5339,40.8904,2425364.431317,0
+AU.US,D,20091019,000000,40.8441,41.4438,40.1823,41.3167,2180321.1342452,0
+AU.US,D,20091020,000000,41.106,41.1257,39.6082,40.2808,2734625.6776155,0
+AU.US,D,20091021,000000,39.4526,40.9997,39.3079,39.7894,3187811.1705382,0
+AU.US,D,20091022,000000,39.8544,39.8721,38.7348,39.4802,2116572.3442667,0
+AU.US,D,20091023,000000,39.6624,40.1725,38.9622,39.2429,2119533.5312104,0
+AU.US,D,20091026,000000,39.0646,39.7274,37.044,37.4369,2878995.7270751,0
+AU.US,D,20091027,000000,37.0991,37.6072,36.4364,36.9987,2407544.503852,0
+AU.US,D,20091028,000000,36.2365,37.108,34.5801,34.6885,4350143.0531918,0
+AU.US,D,20091029,000000,34.8086,35.8997,34.3527,35.5728,4806539.5451254,0
+AU.US,D,20091030,000000,34.3084,34.6363,32.7731,34.1262,4636836.9272511,0
+AU.US,D,20091102,000000,34.5358,35.4625,33.5718,34.3261,4016990.2275982,0
+AU.US,D,20091103,000000,33.5816,37.7796,33.3985,37.7717,7092970.8936826,0
+AU.US,D,20091104,000000,37.8278,38.1538,35.9086,36.5713,5151092.3311545,0
+AU.US,D,20091105,000000,36.2365,36.526,35.6358,36.3625,3350678.4834338,0
+AU.US,D,20091106,000000,37.0991,38.1252,36.8726,37.7087,3238175.72049,0
+AU.US,D,20091109,000000,38.8638,39.4802,38.1902,38.5457,3789237.7844669,0
+AU.US,D,20091110,000000,38.2808,39.4999,38.1813,39.2616,3369976.9733782,0
+AU.US,D,20091111,000000,39.8357,40.1252,39.045,39.4349,4244212.5817088,0
+AU.US,D,20091112,000000,39.362,40.271,39.0361,39.4901,5325959.7627448,0
+AU.US,D,20091113,000000,39.5363,41.0903,39.2527,40.6363,3171367.2404356,0
+AU.US,D,20091116,000000,41.0903,42.6629,40.9721,41.8337,4548791.3749904,0
+AU.US,D,20091117,000000,40.3635,41.4615,40.2906,41.3729,2883089.1922912,0
+AU.US,D,20091118,000000,41.3995,41.5807,40.4984,40.9524,3546158.4570622,0
+AU.US,D,20091119,000000,39.6269,40.6363,39.0548,40.4541,3716002.2289095,0
+AU.US,D,20091120,000000,39.4004,40.2089,39.2705,39.9617,2635149.7000331,0
+AU.US,D,20091123,000000,41.2527,41.6535,40.2522,40.7801,3343471.5068428,0
+AU.US,D,20091124,000000,40.7899,40.7899,39.4349,40.4177,2733798.0482057,0
+AU.US,D,20091125,000000,41.0627,42.3714,40.9091,42.2444,3777778.9252513,0
+AU.US,D,20091127,000000,39.8259,41.4615,39.7274,40.4728,2094178.6218791,0
+AU.US,D,20091130,000000,40.1538,40.8342,39.6811,40.0356,3125724.7478528,0
+AU.US,D,20091201,000000,41.7362,42.8175,41.4989,42.1006,3651276.5315785,0
+AU.US,D,20091202,000000,42.6895,43.1986,42.0543,42.6629,3050492.7267497,0
+AU.US,D,20091203,000000,42.2719,42.5359,40.9997,41.3729,2735424.8731315,0
+AU.US,D,20091204,000000,40.59,40.8165,38.8066,39.6811,5294152.3905053,0
+AU.US,D,20091207,000000,38.3812,39.8908,38.2709,38.9002,4071795.5424694,0
+AU.US,D,20091208,000000,37.8091,38.4255,37.1907,37.5176,3747008.3746406,0
+AU.US,D,20091209,000000,37.3896,39.1178,37.363,38.9622,4149229.1593523,0
+AU.US,D,20091210,000000,38.8066,39.0902,38.1449,38.4984,2161945.7303542,0
+AU.US,D,20091211,000000,38.6176,38.7348,37.6899,38.2168,3070011.5793714,0
+AU.US,D,20091214,000000,38.4078,38.781,37.9617,38.6717,2368562.6509001,0
+AU.US,D,20091215,000000,38.2631,38.7348,37.4713,37.6161,2411925.354495,0
+AU.US,D,20091216,000000,38.2631,39.1641,37.9716,38.4443,2230853.2410714,0
+AU.US,D,20091217,000000,37.235,37.7264,36.7367,36.7879,3476934.111528,0
+AU.US,D,20091218,000000,36.5545,37.3256,36.2808,37.2074,4029382.3278293,0
+AU.US,D,20091221,000000,37.0715,37.1631,36.526,36.7722,2239602.756403,0
+AU.US,D,20091222,000000,36.1094,37.2448,35.9086,36.6353,2588899.9407177,0
+AU.US,D,20091223,000000,36.7367,37.8889,36.5545,37.5078,2195615.5226399,0
+AU.US,D,20091224,000000,37.9716,37.9716,37.3995,37.3995,635466.04683426,0
+AU.US,D,20091228,000000,37.6259,37.9076,37.108,37.3807,1336564.6291136,0
+AU.US,D,20091229,000000,37.7362,37.7796,36.845,36.9819,1171295.6676851,0
+AU.US,D,20091230,000000,36.9179,37.0912,36.4718,36.7082,1298451.02542,0
+AU.US,D,20091231,000000,37.0528,37.3167,36.4541,36.526,1111346.8645185,0
+AU.US,D,20100104,000000,38.2709,38.4896,37.8446,38.3271,2120106.2710719,0
+AU.US,D,20100105,000000,38.4807,39.3453,38.2355,38.9258,2412496.0633641,0
+AU.US,D,20100106,000000,39.6358,40.7456,39.4713,40.1626,2994093.0828314,0
+AU.US,D,20100107,000000,39.5984,40.2089,39.4083,39.7087,2190684.2730519,0
+AU.US,D,20100108,000000,40.0642,40.2089,39.299,40.1626,1583620.6396704,0
+AU.US,D,20100111,000000,40.3714,40.6166,39.9539,40.1439,1655523.8642024,0
+AU.US,D,20100112,000000,38.5989,39.0804,37.7362,37.9519,2799956.6106867,0
+AU.US,D,20100113,000000,38.4443,38.8165,37.5806,38.6629,1371646.9766252,0
+AU.US,D,20100114,000000,38.0277,38.4344,37.7628,38.1813,1563967.7415493,0
+AU.US,D,20100115,000000,37.3345,37.6998,36.8815,37.0991,1669231.0320234,0
+AU.US,D,20100119,000000,36.7082,37.1158,36.5624,37.0617,1587409.456024,0
+AU.US,D,20100120,000000,35.9086,36.0425,34.6461,35.7264,4044283.7191914,0
+AU.US,D,20100121,000000,35.4625,35.817,34.9987,35.2724,7825094.916121,0
+AU.US,D,20100122,000000,34.5161,35.7165,34.3724,35.2448,3701906.1260407,0
+AU.US,D,20100125,000000,35.4182,35.4802,34.5161,34.7259,1524416.1952245,0
+AU.US,D,20100126,000000,34.1892,35.1355,33.6633,34.5723,2073116.2150206,0
+AU.US,D,20100127,000000,34.2827,34.526,33.363,34.1193,2190438.5229695,0
+AU.US,D,20100128,000000,34.3438,34.59,33.0164,33.9716,3329891.2760479,0
+AU.US,D,20100129,000000,33.7175,33.881,32.2276,32.4442,3514912.6542259,0
+AU.US,D,20100201,000000,32.7269,33.7077,32.6717,33.6712,2626232.6278271,0
+AU.US,D,20100202,000000,34.3901,34.59,33.7914,34.0444,2301915.6347428,0
+AU.US,D,20100203,000000,33.8908,34.4275,33.3719,33.5078,1448247.8866172,0
+AU.US,D,20100204,000000,32.9376,33.0617,31.8898,32.3536,5282383.8049461,0
+AU.US,D,20100205,000000,32.4895,33.881,31.8544,33.8711,3358636.927219,0
+AU.US,D,20100208,000000,33.171,33.5984,32.4994,32.5437,2563789.7659726,0
+AU.US,D,20100209,000000,33.3886,34.3724,33.1089,34.0257,2977861.3914363,0
+AU.US,D,20100210,000000,34.0257,34.0257,32.8893,33.6082,1600375.3116128,0
+AU.US,D,20100211,000000,33.9273,35.2261,33.49,35.1454,2218747.5107711,0
+AU.US,D,20100212,000000,33.8534,34.7722,33.6633,34.6185,1712038.2591923,0
+AU.US,D,20100216,000000,35.1631,35.753,34.9908,35.6535,2398701.5628692,0
+AU.US,D,20100217,000000,35.5442,35.7717,34.3625,34.8716,2131651.4474652,0
+AU.US,D,20100218,000000,34.4984,34.6185,33.6712,33.9076,5339866.9833188,0
+AU.US,D,20100219,000000,33.2724,33.7451,33.0902,33.3344,2168306.7986036,0
+AU.US,D,20100222,000000,33.5176,33.6269,32.5526,32.6185,2761072.2453709,0
+AU.US,D,20100223,000000,32.4088,32.6894,31.4634,31.6811,3510679.0505331,0
+AU.US,D,20100224,000000,31.6633,32.263,31.4093,31.5619,2602346.1260131,0
+AU.US,D,20100225,000000,31.1276,32.7357,31.0075,32.7269,3707851.8563409,0
+AU.US,D,20100226,000000,32.782,33.1089,32.263,33.0715,2206406.1853504,0
+AU.US,D,20100301,000000,32.973,33.1887,32.5082,32.8342,2651712.4431921,0
+AU.US,D,20100302,000000,33.3177,34.1616,33.0361,33.6171,3119804.4049579,0
+AU.US,D,20100303,000000,34.135,34.6806,33.6811,34.2542,2150539.6769415,0
+AU.US,D,20100304,000000,34.2729,34.3172,33.6535,34.0632,1711747.8272767,0
+AU.US,D,20100305,000000,34.135,34.8893,34.0632,34.8175,1399414.7049477,0
+AU.US,D,20100308,000000,34.7082,34.9987,34.3172,34.4177,1638878.8658505,0
+AU.US,D,20100309,000000,34.0543,34.3625,33.7992,34.0159,2108347.8404749,0
+AU.US,D,20100310,000000,34.1429,34.6274,33.4359,33.8445,1955991.9288324,0
+AU.US,D,20100311,000000,33.5462,34.1793,33.236,34.1616,1030187.3920469,0
+AU.US,D,20100312,000000,34.3172,34.5801,33.7077,33.9804,1139444.6291087,0
+AU.US,D,20100315,000000,34.2178,34.2906,33.7451,34.1892,1312357.2304978,0
+AU.US,D,20100316,000000,34.6619,34.9258,34.4807,34.9169,1625647.9657513,0
+AU.US,D,20100317,000000,35.3541,35.6259,35.1089,35.1808,1412407.9789342,0
+AU.US,D,20100318,000000,35.298,35.6909,35.0627,35.3916,2111279.5780285,0
+AU.US,D,20100319,000000,35.362,35.3916,34.6885,34.9908,2554932.6080429,0
+AU.US,D,20100322,000000,34.6274,34.9987,34.3438,34.9553,1170024.2664322,0
+AU.US,D,20100323,000000,34.7722,35.2823,34.4177,35.0991,1118925.5127217,0
+AU.US,D,20100324,000000,34.463,34.5358,33.426,33.4546,2492201.3452652,0
+AU.US,D,20100325,000000,33.7914,33.945,32.7643,32.8342,2697812.9245648,0
+AU.US,D,20100326,000000,33.4447,34.1016,33.1808,33.9076,1918513.010269,0
+AU.US,D,20100329,000000,34.0632,34.59,34.0159,34.463,1550713.4850372,0
+AU.US,D,20100330,000000,34.4895,34.6097,33.8908,34.007,1181267.8404516,0
+AU.US,D,20100331,000000,34.2827,34.6363,34.135,34.4984,1243460.8902389,0
+AU.US,D,20100401,000000,35.0892,36.1094,34.9258,36.0425,2200229.9374109,0
+AU.US,D,20100405,000000,36.4088,36.7978,35.9184,36.654,1311476.7952851,0
+AU.US,D,20100406,000000,36.4718,37.0814,36.3625,36.6904,1166777.725054,0
+AU.US,D,20100407,000000,37.0085,37.6161,36.845,37.3709,1968495.7336464,0
+AU.US,D,20100408,000000,36.8628,37.1631,36.6629,36.9987,1557666.5875761,0
+AU.US,D,20100409,000000,37.3433,37.7717,37.0528,37.4536,1393767.5305328,0
+AU.US,D,20100412,000000,37.1257,37.5442,36.8352,36.9534,1179388.1569699,0
+AU.US,D,20100413,000000,36.7544,36.8165,35.6909,36.3261,1763293.3993188,0
+AU.US,D,20100414,000000,36.718,36.7367,36.1725,36.5545,1162017.078829,0
+AU.US,D,20100415,000000,36.2719,36.5811,36.072,36.072,1275630.7946248,0
+AU.US,D,20100416,000000,35.8258,35.9991,34.1104,35.0725,3500462.1431804,0
+AU.US,D,20100419,000000,35.1277,35.5255,34.8992,35.298,2231726.5678106,0
+AU.US,D,20100420,000000,35.7441,35.8633,35.0892,35.172,1463975.8918929,0
+AU.US,D,20100421,000000,35.4359,35.6722,34.9455,35.2537,2491591.032044,0
+AU.US,D,20100422,000000,34.8805,35.4802,34.5634,35.4536,1922165.7501306,0
+AU.US,D,20100423,000000,35.3719,36.3921,34.9888,36.3113,1897267.8140931,0
+AU.US,D,20100426,000000,36.6077,36.8165,36.4177,36.5989,1434404.6423043,0
+AU.US,D,20100427,000000,35.8711,37.044,35.8258,36.7633,2484883.6795875,0
+AU.US,D,20100428,000000,36.7082,37.7264,36.4718,37.3079,2698956.3732955,0
+AU.US,D,20100429,000000,37.3433,38.3812,37.301,37.8446,2683398.9713828,0
+AU.US,D,20100430,000000,38.4531,38.5821,37.8987,38.0533,2579373.5707867,0
+AU.US,D,20100503,000000,38.0376,38.3369,37.4713,38.1715,1430460.4550309,0
+AU.US,D,20100504,000000,38.4078,38.4896,36.9819,37.8534,2768045.657834,0
+AU.US,D,20100505,000000,36.9622,38.2355,36.7879,37.2074,3871716.3865131,0
+AU.US,D,20100506,000000,36.6993,37.5078,35.4536,37.2163,4559257.0789141,0
+AU.US,D,20100507,000000,37.6259,38.1538,36.9081,37.2813,3982463.3565126,0
+AU.US,D,20100510,000000,37.5265,38.009,37.172,38.009,2698912.7069585,0
+AU.US,D,20100511,000000,38.4255,39.7806,38.3271,39.3177,4363486.6733702,0
+AU.US,D,20100512,000000,39.9696,40.074,39.172,39.299,3092876.4919997,0
+AU.US,D,20100513,000000,39.3542,39.8357,38.781,38.8825,1805513.6696793,0
+AU.US,D,20100514,000000,39.4802,39.4999,38.009,39.0548,2040711.7310106,0
+AU.US,D,20100517,000000,38.9997,39.0902,38.0533,38.6176,2097509.4494426,0
+AU.US,D,20100518,000000,38.2444,38.845,37.9263,38.1715,2828026.9568793,0
+AU.US,D,20100519,000000,37.2163,37.7628,36.1813,37.1257,2926706.7854344,0
+AU.US,D,20100520,000000,36.4177,36.7722,35.3719,35.7441,3482816.8810632,0
+AU.US,D,20100521,000000,34.6806,35.7815,34.5801,35.3817,2963336.7491676,0
+AU.US,D,20100524,000000,35.8002,36.0523,35.3817,35.4182,1863021.219961,0
+AU.US,D,20100525,000000,35.88,37.0085,35.3541,36.9278,3091551.2694478,0
+AU.US,D,20100526,000000,38.4984,39.5088,38.1626,38.4344,4743016.1953052,0
+AU.US,D,20100527,000000,38.3271,38.9071,38.1715,38.591,2225766.6205635,0
+AU.US,D,20100528,000000,38.3271,38.4807,37.8446,38.1075,2319350.6891448,0
+AU.US,D,20100601,000000,38.1991,38.8726,37.7717,37.7717,2555712.509131,0
+AU.US,D,20100602,000000,38.1991,38.9337,37.8278,38.9337,1612336.8414516,0
+AU.US,D,20100603,000000,38.9002,39.045,38.1075,38.6983,2115571.0650052,0
+AU.US,D,20100604,000000,37.6535,38.6629,37.3807,37.88,2433905.7699258,0
+AU.US,D,20100607,000000,37.7175,39.5895,37.6161,39.1267,3079982.7366417,0
+AU.US,D,20100608,000000,38.7269,39.1996,38.1075,38.5358,3199732.0805286,0
+AU.US,D,20100609,000000,38.3537,38.6806,37.9174,38.2808,2296118.1668891,0
+AU.US,D,20100610,000000,38.2089,38.7269,38.0898,38.591,1665894.1114826,0
+AU.US,D,20100611,000000,38.2089,38.5457,38.0898,38.4344,1036098.595476,0
+AU.US,D,20100614,000000,38.8825,39.1444,38.4177,38.4177,1597132.8322194,0
+AU.US,D,20100615,000000,39.045,39.6722,38.8923,39.6171,1869288.8625592,0
+AU.US,D,20100616,000000,39.1444,39.9539,38.9435,39.69,1141581.2331312,0
+AU.US,D,20100617,000000,40.2808,40.8628,40.1626,40.7269,2126087.5437394,0
+AU.US,D,20100618,000000,40.9622,41.1621,40.6452,40.717,2283752.4695594,0
+AU.US,D,20100621,000000,40.7899,40.9002,39.4713,39.7806,1981839.3538248,0
+AU.US,D,20100622,000000,40.1439,40.3911,39.6358,39.7087,1320253.7290143,0
+AU.US,D,20100623,000000,40.0454,40.1252,39.2173,39.944,1833242.8091459,0
+AU.US,D,20100624,000000,39.3079,40.335,39.2902,39.882,1765709.2647986,0
+AU.US,D,20100625,000000,40.1439,40.7269,39.9883,40.3163,1345217.6723054,0
+AU.US,D,20100628,000000,40.3163,40.8165,39.5176,39.7175,1761541.6683594,0
+AU.US,D,20100629,000000,39.3807,39.7175,39.0361,39.2803,1510461.2463287,0
+AU.US,D,20100630,000000,38.9888,39.6821,38.9061,39.2527,1069606.9238646,0
+AU.US,D,20100701,000000,38.6087,38.7082,36.4718,36.8352,4031596.1095636,0
+AU.US,D,20100702,000000,37.4635,37.818,36.8253,37.044,2204242.1629303,0
+AU.US,D,20100706,000000,37.5078,37.5078,36.5811,36.7722,1513112.7069288,0
+AU.US,D,20100707,000000,37.427,37.4369,36.5989,37.2261,3522379.5978463,0
+AU.US,D,20100708,000000,37.6072,37.6072,36.5713,36.9721,1542475.7797947,0
+AU.US,D,20100709,000000,37.1158,37.4989,37.0361,37.235,1246150.9396949,0
+AU.US,D,20100712,000000,37.3345,37.6722,36.9987,37.3167,1059862.2222488,0
+AU.US,D,20100713,000000,38.2985,38.2985,37.5629,37.6072,1530473.6301076,0
+AU.US,D,20100714,000000,37.6998,38.0612,37.3995,37.6535,957259.53184068,0
+AU.US,D,20100715,000000,37.9361,37.9361,37.108,37.5806,956654.29610047,0
+AU.US,D,20100716,000000,37.0912,37.0912,36.5447,36.7367,1623214.8368359,0
+AU.US,D,20100719,000000,36.2453,36.2995,35.1631,35.5442,3105037.0590953,0
+AU.US,D,20100720,000000,35.0449,35.945,35.0449,35.9361,1427094.0851001,0
+AU.US,D,20100721,000000,36.2719,36.4088,35.5166,35.7165,1741651.1441254,0
+AU.US,D,20100722,000000,36.3704,36.9445,36.0996,36.3802,2036158.2460121,0
+AU.US,D,20100723,000000,36.4462,36.654,35.9991,36.3162,1399543.6729662,0
+AU.US,D,20100726,000000,36.8165,36.8165,36.2532,36.4364,1447113.5773525,0
+AU.US,D,20100727,000000,36.462,36.5358,35.5816,35.8633,2252862.0903961,0
+AU.US,D,20100728,000000,35.7352,36.1813,35.5344,36.0996,1244840.9495861,0
+AU.US,D,20100729,000000,35.8002,36.3261,35.753,35.9804,1540519.9340973,0
+AU.US,D,20100730,000000,36.4462,36.845,36.2719,36.8352,2493871.8365281,0
+AU.US,D,20100802,000000,37.4083,37.4635,36.2168,36.4718,1351640.6858235,0
+AU.US,D,20100803,000000,37.0991,37.6634,37.0085,37.3709,2379006.0139073,0
+AU.US,D,20100804,000000,38.0612,38.2887,37.8534,38.2542,2397746.9964333,0
+AU.US,D,20100805,000000,38.4344,38.6333,38.1252,38.5634,1417749.4889904,0
+AU.US,D,20100806,000000,38.6983,39.172,38.6983,39.172,1493054.6258205,0
+AU.US,D,20100809,000000,38.9002,39.2261,38.718,39.2261,881203.94331256,0
+AU.US,D,20100810,000000,38.591,39.4901,38.4344,39.2173,1682936.1688519,0
+AU.US,D,20100811,000000,39.1543,39.1996,38.6087,38.8539,1738419.8351903,0
+AU.US,D,20100812,000000,39.1897,39.5176,39.0095,39.4625,1715349.7923279,0
+AU.US,D,20100813,000000,39.045,39.3542,38.6333,39.0095,1174165.4599701,0
+AU.US,D,20100816,000000,39.0902,40.074,39.0902,39.9696,1638400.5671364,0
+AU.US,D,20100817,000000,39.754,40.1163,39.5797,39.9795,1484413.7685832,0
+AU.US,D,20100818,000000,39.3719,40.5073,39.2173,40.1823,2037294.5862693,0
+AU.US,D,20100819,000000,39.9696,40.1823,39.6269,40.0642,1509050.7220952,0
+AU.US,D,20100820,000000,39.2803,39.9184,39.2429,39.8633,1779039.6835263,0
+AU.US,D,20100823,000000,39.426,39.6358,39.2616,39.3079,942525.697353,0
+AU.US,D,20100824,000000,38.3448,38.9071,38.0612,38.4531,2075414.2829402,0
+AU.US,D,20100825,000000,38.2256,38.9997,38.0799,38.9258,2857681.477157,0
+AU.US,D,20100826,000000,38.9258,39.4083,38.7446,38.9435,1544435.6874769,0
+AU.US,D,20100827,000000,38.5821,38.8825,38.009,38.7988,3281679.5780579,0
+AU.US,D,20100830,000000,38.6432,38.9997,38.5634,38.5989,1539894.3884329,0
+AU.US,D,20100831,000000,38.6973,39.1178,38.2513,38.4423,2555654.6258471,0
+AU.US,D,20100901,000000,38.9809,38.9809,38.1252,38.1902,2429712.7860813,0
+AU.US,D,20100902,000000,39.0804,39.8633,38.7348,39.8633,2148111.6255072,0
+AU.US,D,20100903,000000,39.426,39.9982,39.0991,39.9539,1472542.617907,0
+AU.US,D,20100907,000000,40.1351,40.4984,39.817,40.3547,1710252.0013617,0
+AU.US,D,20100908,000000,40.5162,40.6806,39.9696,39.9696,1216217.1579599,0
+AU.US,D,20100909,000000,40.4817,40.5624,39.5265,39.8633,1307164.9983842,0
+AU.US,D,20100910,000000,39.7806,40.6717,39.6358,40.2611,961019.91430038,0
+AU.US,D,20100913,000000,40.7545,40.8805,40.4344,40.5339,1468340.4945966,0
+AU.US,D,20100914,000000,41.1159,43.4083,41.043,42.4709,5262110.4386416,0
+AU.US,D,20100915,000000,40.3163,40.8342,39.817,40.4541,15531553.472199,0
+AU.US,D,20100916,000000,40.9524,40.9997,40.59,40.7545,6244400.9365231,0
+AU.US,D,20100917,000000,40.6077,40.7702,39.2261,39.6456,6203761.7937592,0
+AU.US,D,20100920,000000,40.0878,40.4344,39.8721,40.0642,3546157.441566,0
+AU.US,D,20100921,000000,40.2355,40.717,39.6269,40.6077,3438964.7082959,0
+AU.US,D,20100922,000000,41.2183,41.7264,40.9002,41.689,3888516.7557849,0
+AU.US,D,20100923,000000,41.5462,42.1439,41.1159,41.6801,3206525.7501628,0
+AU.US,D,20100924,000000,41.9805,42.0455,40.9091,41.1257,2730708.9087397,0
+AU.US,D,20100927,000000,41.3817,41.3817,41.0184,41.0184,1403098.9251918,0
+AU.US,D,20100928,000000,41.3729,42.5802,40.9997,42.5447,3896489.4165171,0
+AU.US,D,20100929,000000,42.1902,42.3714,41.755,42.2719,2055881.2133717,0
+AU.US,D,20100930,000000,42.0789,42.1508,41.2754,42.0327,2119566.0270891,0
+AU.US,D,20101001,000000,42.2808,43.0164,42.2266,42.7811,2172702.8816898,0
+AU.US,D,20101004,000000,42.1439,42.4167,41.5895,41.945,1655995.0544431,0
+AU.US,D,20101005,000000,42.5713,43.1444,42.5713,42.7269,3518406.976679,0
+AU.US,D,20101006,000000,42.5359,43.3069,42.3813,43.1986,2894681.0815101,0
+AU.US,D,20101007,000000,43.0361,43.1257,41.6801,42.2719,2933814.243397,0
+AU.US,D,20101008,000000,42.2542,42.8086,42.1902,42.718,1765413.755402,0
+AU.US,D,20101011,000000,42.5447,42.7348,42.0356,42.5447,1190974.9687077,0
+AU.US,D,20101012,000000,42.1902,42.6432,41.6722,42.5447,1963142.0376358,0
+AU.US,D,20101013,000000,42.4354,43.7816,42.4256,43.7431,4992862.7894427,0
+AU.US,D,20101014,000000,43.2084,43.5905,42.9357,43.1346,2219498.9779653,0
+AU.US,D,20101015,000000,42.8628,43.2084,42.4069,42.9888,1914558.6680335,0
+AU.US,D,20101018,000000,42.5624,43.046,42.4531,42.7436,1288999.8022084,0
+AU.US,D,20101019,000000,41.3817,41.8899,40.9091,41.1356,3020541.6815792,0
+AU.US,D,20101020,000000,41.6722,42.4167,41.5807,41.9273,1525897.8041925,0
+AU.US,D,20101021,000000,42.1006,42.3172,40.9268,41.3729,1552952.6541767,0
+AU.US,D,20101022,000000,41.2281,41.7451,41.0272,41.7175,1308925.8688096,0
+AU.US,D,20101025,000000,42.1902,42.6629,42.1636,42.2719,1608469.83189,0
+AU.US,D,20101026,000000,41.8899,42.2719,41.5186,41.9174,1878450.6693514,0
+AU.US,D,20101027,000000,41.4438,41.5186,40.1991,41.0272,1754657.6195626,0
+AU.US,D,20101028,000000,41.5807,42.3271,41.3453,42.2178,1697881.226551,0
+AU.US,D,20101029,000000,42.4748,42.8864,42.2463,42.8224,1067970.9594729,0
+AU.US,D,20101101,000000,42.2631,42.7623,42.1252,42.5083,860978.30532986,0
+AU.US,D,20101102,000000,42.7269,42.8726,42.3271,42.6993,1267516.9799197,0
+AU.US,D,20101103,000000,42.8529,42.9455,41.8081,42.3527,1998140.0989621,0
+AU.US,D,20101104,000000,43.881,44.7446,43.6811,44.6993,1918849.139514,0
+AU.US,D,20101105,000000,44.7525,45.299,44.2089,44.8264,1691259.175776,0
+AU.US,D,20101108,000000,44.654,45.3985,44.5172,45.3896,1975702.7102375,0
+AU.US,D,20101109,000000,46.335,47.4802,44.0711,44.3724,3692365.5391628,0
+AU.US,D,20101110,000000,46.208,46.8707,45.5423,46.5526,4221633.023515,0
+AU.US,D,20101111,000000,47.9076,48.0524,45.3709,46.2158,5153124.3390675,0
+AU.US,D,20101112,000000,45.8712,45.9431,44.5526,44.6363,3252610.9990924,0
+AU.US,D,20101115,000000,45.0341,45.2912,44.2523,44.2621,1719331.552961,0
+AU.US,D,20101116,000000,43.8456,43.944,42.4354,42.7436,2652182.6179366,0
+AU.US,D,20101117,000000,43.1346,43.689,42.7722,43.0075,1358936.0105847,0
+AU.US,D,20101118,000000,43.5708,43.9362,43.2813,43.3995,1584770.1813783,0
+AU.US,D,20101119,000000,43.235,43.753,42.9888,43.2537,1348927.2799547,0
+AU.US,D,20101122,000000,43.3256,43.7717,42.5624,43.6358,1340558.5757013,0
+AU.US,D,20101123,000000,43.3817,43.6722,42.5713,42.6895,1419323.5081134,0
+AU.US,D,20101124,000000,43.1257,43.2183,42.4256,42.6993,887949.88462496,0
+AU.US,D,20101126,000000,41.9805,42.4443,41.9174,42.3271,1036941.457329,0
+AU.US,D,20101129,000000,42.2719,42.6806,41.7087,42.6087,1070370.5770133,0
+AU.US,D,20101130,000000,42.0425,42.7614,41.8692,42.5693,1739041.3188698,0
+AU.US,D,20101201,000000,42.7899,43.0164,42.335,43.0164,1337882.7431921,0
+AU.US,D,20101202,000000,43.4891,44.3724,43.4349,44.0346,1343210.0363014,0
+AU.US,D,20101203,000000,44.3901,45.3985,44.2089,45.3355,2327185.2423927,0
+AU.US,D,20101206,000000,45.0164,45.3621,44.589,45.0893,2214882.5322019,0
+AU.US,D,20101207,000000,45.5078,45.5895,44.3438,44.3438,1590428.5262515,0
+AU.US,D,20101208,000000,44.2621,44.5802,43.4251,43.689,1460840.0396014,0
+AU.US,D,20101209,000000,44.0986,44.1725,43.4349,43.9716,977687.25356885,0
+AU.US,D,20101210,000000,44.0898,44.6077,43.5984,44.3537,1413460.0330061,0
+AU.US,D,20101213,000000,45.044,45.4438,44.8451,45.0253,1004657.8173677,0
+AU.US,D,20101214,000000,45.6447,46.1449,45.4536,45.9431,1435789.7791326,0
+AU.US,D,20101215,000000,45.5078,46.1361,44.5526,44.7525,2237507.7877251,0
+AU.US,D,20101216,000000,44.592,44.6009,42.9613,43.5629,3189902.0772313,0
+AU.US,D,20101217,000000,44.0622,44.0622,43.4251,43.8456,2099341.4046026,0
+AU.US,D,20101220,000000,44.589,44.6265,43.6082,43.8623,1860231.6518765,0
+AU.US,D,20101221,000000,43.9362,44.1528,43.3453,43.5255,1312385.6643916,0
+AU.US,D,20101222,000000,43.3168,43.7431,43.1533,43.2449,1109616.4589793,0
+AU.US,D,20101223,000000,43.2715,43.8712,43.2271,43.6447,1013989.2120267,0
+AU.US,D,20101227,000000,43.8712,43.9716,42.9888,43.6624,600913.78834345,0
+AU.US,D,20101228,000000,44.2995,45.1553,44.0711,45.0341,1211831.2298358,0
+AU.US,D,20101229,000000,45.1661,45.1858,44.5388,44.8746,913467.27334964,0
+AU.US,D,20101230,000000,45.0568,45.1316,43.8012,44.3369,1061997.8107751,0
+AU.US,D,20101231,000000,44.5565,44.9701,44.529,44.7496,607089.02078673,0
+AU.US,D,20110103,000000,45.0529,45.0804,43.8081,44.1361,1769782.4200905,0
+AU.US,D,20110104,000000,43.2892,43.3906,42.1705,42.6166,2399080.342955,0
+AU.US,D,20110105,000000,42.2079,42.7525,41.9627,42.6166,1602298.6614315,0
+AU.US,D,20110106,000000,42.1902,42.3901,40.4817,40.7269,6566204.5764917,0
+AU.US,D,20110107,000000,40.5979,41.3817,40.1538,40.7456,3429687.1349359,0
+AU.US,D,20110110,000000,40.7456,40.7899,39.9795,40.7456,2990878.0218356,0
+AU.US,D,20110111,000000,41.1907,41.4261,40.8165,41.0725,3396254.968763,0
+AU.US,D,20110112,000000,41.0725,41.5629,40.8539,41.4172,1829725.13028,0
+AU.US,D,20110113,000000,41.6348,41.6535,40.2355,40.335,4194427.8800919,0
+AU.US,D,20110114,000000,39.9539,40.6166,39.8455,40.6077,3751672.5487258,0
+AU.US,D,20110118,000000,40.529,41.1011,40.4758,41.0036,3406945.0973488,0
+AU.US,D,20110119,000000,41.0942,41.1759,40.3182,40.6392,1828846.7260597,0
+AU.US,D,20110120,000000,39.754,40.8441,39.69,40.5536,3557208.0713058,0
+AU.US,D,20110121,000000,40.3547,40.8716,39.9696,40.399,3791635.3710149,0
+AU.US,D,20110124,000000,40.4177,40.7801,40.0976,40.3261,3894522.4003614,0
+AU.US,D,20110125,000000,39.4713,39.9795,39.0361,39.4172,3656432.2058285,0
+AU.US,D,20110126,000000,39.3906,40.6363,39.2902,40.6077,3177873.5246428,0
+AU.US,D,20110127,000000,40.1823,40.3261,39.2261,39.7441,2490682.1629375,0
+AU.US,D,20110128,000000,39.172,40.2188,39.0804,39.2084,3217997.8108291,0
+AU.US,D,20110131,000000,38.8588,39.2606,38.6127,39.1247,2486088.0580907,0
+AU.US,D,20110201,000000,39.5088,40.59,39.2803,40.526,3612022.5256428,0
+AU.US,D,20110202,000000,40.4905,40.6806,39.9184,40.2089,1791131.1968797,0
+AU.US,D,20110203,000000,40.1843,41.3857,39.9027,41.2843,2102004.035661,0
+AU.US,D,20110204,000000,41.2439,41.4083,40.4905,40.6629,1433184.0158618,0
+AU.US,D,20110207,000000,41.043,41.363,40.6264,40.8904,1394483.4553597,0
+AU.US,D,20110208,000000,41.3079,42.3448,41.0272,42.1538,3395864.0027228,0
+AU.US,D,20110209,000000,41.7904,41.9805,41.0627,41.3355,1597706.5875771,0
+AU.US,D,20110210,000000,40.8116,40.976,40.3281,40.6658,2373587.3261393,0
+AU.US,D,20110211,000000,40.7702,41.172,40.4443,40.7082,1642320.3825008,0
+AU.US,D,20110214,000000,40.8805,41.363,40.8254,40.9721,1149069.5021719,0
+AU.US,D,20110215,000000,41.363,41.9539,41.3355,41.7362,1552397.1777507,0
+AU.US,D,20110216,000000,41.8987,42.2345,41.5462,42.0543,1501755.397334,0
+AU.US,D,20110217,000000,42.462,43.2084,42.0455,42.9987,1759977.8041984,0
+AU.US,D,20110218,000000,42.9977,43.754,42.8805,43.2271,1767507.7085837,0
+AU.US,D,20110222,000000,44.2089,44.5172,43.4891,43.5255,2664044.6291469,0
+AU.US,D,20110223,000000,44.2001,44.8264,43.817,44.1626,1895832.9179506,0
+AU.US,D,20110224,000000,44.7259,44.7259,43.7816,43.8525,1928909.6604506,0
+AU.US,D,20110225,000000,44.0189,44.2739,43.7264,44.0917,1270915.8457292,0
+AU.US,D,20110228,000000,44.2198,44.7023,44.137,44.4029,1819859.5846153,0
+AU.US,D,20110301,000000,44.6294,44.8116,44.4197,44.592,1945727.2931579,0
+AU.US,D,20110302,000000,44.9022,45.3128,44.3832,45.2764,1583147.4184373,0
+AU.US,D,20110303,000000,44.9593,45.4408,44.4197,44.8205,1623703.2905122,0
+AU.US,D,20110304,000000,44.073,44.3369,43.1346,43.4989,3359728.5856431,0
+AU.US,D,20110307,000000,44.1105,44.1105,43.1346,43.2892,2867200.7386146,0
+AU.US,D,20110308,000000,43.0075,43.5265,42.8431,43.2892,1207182.2881938,0
+AU.US,D,20110309,000000,43.5718,43.6191,42.8264,43.2813,1324079.1032313,0
+AU.US,D,20110310,000000,41.7225,42.1774,41.1484,41.4389,1901637.4942778,0
+AU.US,D,20110311,000000,42.0139,43.1622,41.8219,42.8618,1230456.4457941,0
+AU.US,D,20110314,000000,42.588,42.8894,42.2867,42.8618,874233.5773381,0
+AU.US,D,20110315,000000,40.5014,42.1971,40.3281,41.9686,1886033.3795395,0
+AU.US,D,20110316,000000,41.495,41.7697,39.6535,39.8928,2749482.3871444,0
+AU.US,D,20110317,000000,40.3182,40.3744,39.5462,40.1272,1809206.013893,0
+AU.US,D,20110318,000000,40.7397,41.0391,40.201,40.3084,2131819.0043396,0
+AU.US,D,20110321,000000,40.9475,41.4487,40.7298,41.0479,444991.45401709,0
+AU.US,D,20110322,000000,40.9475,41.4487,40.6471,41.2133,1037416.7095545,0
+AU.US,D,20110323,000000,41.3581,42.5162,41.2665,42.3241,1234814.9555206,0
+AU.US,D,20110324,000000,42.8431,43.2173,42.1321,42.3793,1671860.1517069,0
+AU.US,D,20110325,000000,42.3153,42.9071,41.9421,42.5073,1140696.7359336,0
+AU.US,D,20110328,000000,42.2148,42.4689,41.9046,41.9686,1285653.7422017,0
+AU.US,D,20110329,000000,42.2601,42.5979,41.8593,41.9332,1495228.8032027,0
+AU.US,D,20110330,000000,42.6796,43.3995,42.6166,43.1257,1706131.117748,0
+AU.US,D,20110331,000000,43.3768,43.9145,43.2006,43.686,1828163.2971114,0
+AU.US,D,20110401,000000,44.4108,44.8923,43.9824,44.5112,2196162.8750963,0
+AU.US,D,20110404,000000,44.7476,44.9022,44.1105,44.3369,836485.55227946,0
+AU.US,D,20110405,000000,44.4029,46.078,44.2641,45.8505,3779367.1613212,0
+AU.US,D,20110406,000000,46.0681,46.2611,45.557,46.0494,2830761.6881685,0
+AU.US,D,20110407,000000,45.5314,45.9135,44.6393,45.0844,1847176.4326213,0
+AU.US,D,20110408,000000,46.1597,46.6058,45.7678,46.5516,1826996.491968,0
+AU.US,D,20110411,000000,45.7215,46.1046,44.4748,44.8746,2006406.2380984,0
+AU.US,D,20110412,000000,44.8027,45.0755,44.2198,44.5831,1872867.4711976,0
+AU.US,D,20110413,000000,44.9948,45.0755,44.1016,44.5654,1141214.6389999,0
+AU.US,D,20110414,000000,44.3015,45.2587,44.2276,44.8835,1327943.0663043,0
+AU.US,D,20110415,000000,44.5487,44.9495,44.1292,44.9209,1163756.623834,0
+AU.US,D,20110418,000000,44.6747,44.8392,43.4359,44.1922,1875102.5783523,0
+AU.US,D,20110419,000000,44.1459,44.6649,43.818,44.6649,1100678.061353,0
+AU.US,D,20110420,000000,45.2212,45.8416,45.1316,45.3217,1076815.931448,0
+AU.US,D,20110421,000000,45.496,45.8692,45.303,45.5393,1114855.4039185,0
+AU.US,D,20110425,000000,45.9322,45.9401,44.9209,45.2212,1017295.6676813,0
+AU.US,D,20110426,000000,45.5314,45.5393,44.8027,44.9948,1109770.814403,0
+AU.US,D,20110427,000000,45.4133,45.4586,44.5112,45.4408,2437210.194588,0
+AU.US,D,20110428,000000,44.9593,45.7402,44.8116,44.9849,1524176.5381193,0
+AU.US,D,20110429,000000,45.5364,46.718,45.3168,46.4541,1333145.4533799,0
+AU.US,D,20110502,000000,46.1597,47.0991,45.496,45.9135,1551242.5585618,0
+AU.US,D,20110503,000000,45.4586,45.8505,43.2892,43.9007,2419236.9271955,0
+AU.US,D,20110504,000000,43.7825,43.9824,42.5349,43.7264,2984768.7966459,0
+AU.US,D,20110505,000000,42.5693,42.9071,41.0479,41.7047,3430862.0640491,0
+AU.US,D,20110506,000000,42.1223,42.7269,41.4664,41.5954,1770174.401627,0
+AU.US,D,20110509,000000,41.7697,42.333,41.3404,42.2867,1838274.5928585,0
+AU.US,D,20110510,000000,41.621,42.0139,41.431,41.4389,2018540.4022926,0
+AU.US,D,20110511,000000,42.2966,42.3064,40.592,40.8569,4264459.5451118,0
+AU.US,D,20110512,000000,40.2473,40.9288,39.883,40.5102,3922332.7795246,0
+AU.US,D,20110513,000000,40.2729,40.848,39.4438,39.7372,3072945.3479174,0
+AU.US,D,20110516,000000,40.1085,40.6934,39.8564,40.4019,4282460.2309019,0
+AU.US,D,20110517,000000,40.2729,41.2931,40.0996,41.1208,3445758.3779301,0
+AU.US,D,20110518,000000,41.2045,41.685,41.0765,41.1956,1300635.3577642,0
+AU.US,D,20110519,000000,41.2045,41.7776,41.0479,41.559,1944264.9786178,0
+AU.US,D,20110520,000000,41.5324,42.2867,40.976,41.7323,1848612.34426,0
+AU.US,D,20110523,000000,40.6008,41.0391,40.3005,40.5467,2314415.377572,0
+AU.US,D,20110524,000000,40.8293,41.3945,40.7121,41.2045,1487414.559879,0
+AU.US,D,20110525,000000,40.8204,41.2665,40.5664,41.0134,2941807.2140533,0
+AU.US,D,20110526,000000,40.9376,41.0036,40.2641,40.592,2106058.9120211,0
+AU.US,D,20110527,000000,41.2409,41.5235,40.9839,41.4585,1409975.8655151,0
+AU.US,D,20110531,000000,42.1636,42.1912,41.3512,41.881,1489900.4945972,0
+AU.US,D,20110601,000000,41.9421,41.9598,41.1208,41.1956,2340530.8935634,0
+AU.US,D,20110602,000000,41.5856,41.6585,40.3931,41.0036,1447046.5546027,0
+AU.US,D,20110603,000000,41.1484,41.6407,40.8027,41.4044,2505132.673983,0
+AU.US,D,20110606,000000,41.2843,41.3305,39.5806,39.8465,2320580.4550532,0
+AU.US,D,20110607,000000,40.6097,40.6934,39.9273,39.9706,2862039.9868835,0
+AU.US,D,20110608,000000,39.4182,39.7451,38.7801,39.2527,2337552.4431842,0
+AU.US,D,20110609,000000,39.5806,40.3832,39.4182,39.945,1404552.100266,0
+AU.US,D,20110610,000000,39.4526,39.5895,38.7801,39.1178,1370793.9598102,0
+AU.US,D,20110613,000000,39.044,39.3079,38.4797,38.7338,1128161.4507371,0
+AU.US,D,20110614,000000,38.8618,39.6181,38.7426,39.362,939210.10223258,0
+AU.US,D,20110615,000000,38.9524,39.6535,38.5063,38.9888,1414798.4570088,0
+AU.US,D,20110616,000000,39.1483,39.2478,37.815,38.2434,1744414.3093085,0
+AU.US,D,20110617,000000,38.2601,38.8057,37.9233,38.3615,3054320.1319592,0
+AU.US,D,20110620,000000,38.7062,39.1986,38.3153,38.3783,1333416.5908676,0
+AU.US,D,20110621,000000,38.5339,39.2705,38.5339,39.044,1076590.4912898,0
+AU.US,D,20110622,000000,38.5624,39.7372,38.5063,38.8815,2245553.5641842,0
+AU.US,D,20110623,000000,38.0149,38.1045,36.7023,37.7766,2669188.1174424,0
+AU.US,D,20110624,000000,37.3945,37.495,36.4827,36.5555,2126605.4468057,0
+AU.US,D,20110627,000000,36.4206,36.8756,36.1744,36.3645,1994933.1619359,0
+AU.US,D,20110628,000000,36.9928,37.7136,36.721,37.5954,1497454.7708915,0
+AU.US,D,20110629,000000,37.7224,38.7623,37.5137,38.1695,1647572.5288906,0
+AU.US,D,20110630,000000,38.4551,38.6471,38.0267,38.3556,1008858.9251819,0
+AU.US,D,20110701,000000,37.9411,37.9676,37.1572,37.5225,1405506.6667019,0
+AU.US,D,20110705,000000,37.878,38.2778,37.7047,38.1045,1767590.9792728,0
+AU.US,D,20110706,000000,38.5733,39.1119,38.2434,38.7101,1489176.4458006,0
+AU.US,D,20110707,000000,39.0981,39.2803,38.916,38.9888,2329720.936425,0
+AU.US,D,20110708,000000,39.0085,39.1808,38.3783,38.5979,991798.58888078,0
+AU.US,D,20110711,000000,38.5339,38.7623,37.7599,37.8327,1406518.1009255,0
+AU.US,D,20110712,000000,37.8416,39.1897,37.7599,38.916,2560084.2203082,0
+AU.US,D,20110713,000000,39.3364,40.3182,39.0253,39.8928,3010231.3485753,0
+AU.US,D,20110714,000000,40.529,40.529,39.5994,39.883,2825836.5315578,0
+AU.US,D,20110715,000000,40.076,40.3468,39.8367,39.9637,1814057.0392806,0
+AU.US,D,20110718,000000,40.8116,41.303,40.6934,41.2232,2875220.1121723,0
+AU.US,D,20110719,000000,41.5344,41.5787,40.2719,40.4649,2085650.4847209,0
+AU.US,D,20110720,000000,40.0474,40.72,39.9637,40.3281,1777754.0653265,0
+AU.US,D,20110721,000000,40.5014,40.5664,39.9903,40.4118,1492397.5997736,0
+AU.US,D,20110722,000000,40.4118,40.6747,40.1272,40.5191,1271550.5308594,0
+AU.US,D,20110725,000000,41.1011,41.2577,39.8081,39.9352,2292966.0666582,0
+AU.US,D,20110726,000000,40.0976,40.1154,39.6791,39.7421,2183224.437905,0
+AU.US,D,20110727,000000,40.2542,40.3005,38.7978,38.9987,2188273.4850532,0
+AU.US,D,20110728,000000,38.463,38.592,37.9499,38.4177,2122274.3554769,0
+AU.US,D,20110729,000000,38.3094,38.3743,37.8249,38.2178,1919497.0260949,0
+AU.US,D,20110801,000000,38.1607,38.8342,38.0681,38.5152,1539303.3696396,0
+AU.US,D,20110802,000000,38.7919,39.7963,38.6914,39.4388,2980920.066016,0
+AU.US,D,20110803,000000,39.8367,40.592,39.7618,39.9352,3088251.9222667,0
+AU.US,D,20110804,000000,40.2621,40.2621,37.9332,38.3369,3129919.7626897,0
+AU.US,D,20110805,000000,39.2803,39.7815,36.976,38.0966,2616644.3126274,0
+AU.US,D,20110808,000000,39.6181,39.8465,38.0966,38.2778,4277802.149794,0
+AU.US,D,20110809,000000,38.7338,39.1631,37.3758,39.0538,3405798.6021295,0
+AU.US,D,20110810,000000,39.945,41.2409,39.7618,40.3931,5985912.4696522,0
+AU.US,D,20110811,000000,40.3084,42.1321,39.945,41.7323,3671864.7017076,0
+AU.US,D,20110812,000000,40.528,40.8569,39.7343,39.9243,2077863.6597949,0
+AU.US,D,20110815,000000,40.0277,41.5137,39.7372,41.431,1599898.0283949,0
+AU.US,D,20110816,000000,41.3502,41.8396,41.1011,41.4044,1237410.5638292,0
+AU.US,D,20110817,000000,41.9273,42.4837,41.7254,42.0917,2647584.4511049,0
+AU.US,D,20110818,000000,42.008,42.1085,40.4364,40.784,1430398.5097622,0
+AU.US,D,20110819,000000,41.0322,41.9174,41.0322,41.7717,2361829.9110384,0
+AU.US,D,20110822,000000,41.7166,43.0519,41.688,42.0829,3498885.0775687,0
+AU.US,D,20110823,000000,41.0479,41.2242,39.7589,40.0878,2721711.6123333,0
+AU.US,D,20110824,000000,40.3645,40.6284,38.9563,39.6506,4036436.9799891,0
+AU.US,D,20110825,000000,39.3512,40.8943,39.0193,40.5752,1770083.0069682,0
+AU.US,D,20110826,000000,40.3724,40.9041,39.3138,40.8667,1661618.8724452,0
+AU.US,D,20110829,000000,41.1119,41.233,40.2719,40.4265,2203276.4260361,0
+AU.US,D,20110830,000000,41.0479,41.1769,40.5004,40.784,2237633.7092549,0
+AU.US,D,20110831,000000,41.0125,41.3227,40.4817,40.9938,2155239.3933939,0
+AU.US,D,20110901,000000,41.2862,41.9716,40.8382,41.6427,2624771.3287832,0
+AU.US,D,20110902,000000,41.6063,41.9923,41.3039,41.5885,2455308.3680141,0
+AU.US,D,20110906,000000,41.2764,42.3744,41.0233,42.0543,3525006.6865374,0
+AU.US,D,20110907,000000,41.4152,42.2916,41.04,42.2739,2420321.4771461,0
+AU.US,D,20110908,000000,42.8579,43.0607,42.4551,42.6668,2352886.435931,0
+AU.US,D,20110909,000000,42.4935,43.2252,42.3842,43.0686,2363566.4095548,0
+AU.US,D,20110912,000000,42.1085,42.7574,40.3822,41.561,2257317.0722623,0
+AU.US,D,20110913,000000,41.6525,42.2916,41.0233,42.1262,1498498.7009937,0
+AU.US,D,20110914,000000,42.0267,42.0267,41.2065,41.233,1503963.0860911,0
+AU.US,D,20110915,000000,41.7806,42.2828,41.3325,42.2365,2426277.3624083,0
+AU.US,D,20110916,000000,42.1361,43.6082,42.0267,43.5157,3349073.9994245,0
+AU.US,D,20110919,000000,43.1503,43.4881,42.594,42.7476,2780662.1827271,0
+AU.US,D,20110920,000000,42.7574,44.1469,42.6934,43.8721,2525096.3139439,0
+AU.US,D,20110921,000000,43.3522,44.6402,43.042,43.0519,2653371.7639966,0
+AU.US,D,20110922,000000,41.3414,41.7166,40.1439,40.5004,3231034.7511525,0
+AU.US,D,20110923,000000,39.751,39.9086,38.1055,39.5147,2859923.6927852,0
+AU.US,D,20110926,000000,39.431,40.1351,38.6186,40.0878,3671881.9651431,0
+AU.US,D,20110927,000000,41.4782,41.5698,39.5501,39.7589,1944416.2875529,0
+AU.US,D,20110928,000000,40.1154,40.4009,37.4674,37.495,2487175.6545299,0
+AU.US,D,20110929,000000,38.1242,38.5733,37.3039,38.0789,3621987.5899358,0
+AU.US,D,20110930,000000,37.4802,39.0843,37.1286,37.7933,2383484.3521863,0
+AU.US,D,20111003,000000,38.1794,39.0125,37.0371,37.1936,1924555.212709,0
+AU.US,D,20111004,000000,36.7367,36.9642,35.6121,36.7456,3211020.3363812,0
+AU.US,D,20111005,000000,37.2576,38.2887,36.9543,38.1616,3007005.1171212,0
+AU.US,D,20111006,000000,37.7047,37.9686,37.1651,37.8958,2636463.7521267,0
+AU.US,D,20111007,000000,38.0257,38.0513,36.4797,36.8825,2838275.3446145,0
+AU.US,D,20111010,000000,37.6299,37.7047,37.2192,37.6131,2514324.9456614,0
+AU.US,D,20111011,000000,37.5393,37.6053,36.7791,37.3571,2356782.8948827,0
+AU.US,D,20111012,000000,38.1892,38.3074,37.3935,38.1429,2888558.6548696,0
+AU.US,D,20111013,000000,38.0454,38.2079,37.1474,37.9785,1894221.3254679,0
+AU.US,D,20111014,000000,38.3369,38.8382,37.9785,38.8283,1081240.448428,0
+AU.US,D,20111017,000000,38.7564,39.0193,38.5467,38.7643,1455524.9324466,0
+AU.US,D,20111018,000000,38.6639,38.7988,37.2192,38.5634,3150060.0989909,0
+AU.US,D,20111019,000000,38.5368,38.6639,37.1749,37.2478,1514566.8974992,0
+AU.US,D,20111020,000000,37.0006,37.3473,35.8406,36.2512,3102586.6667444,0
+AU.US,D,20111021,000000,36.974,37.7136,36.7544,37.5393,1669771.2760062,0
+AU.US,D,20111024,000000,37.5856,39.1395,37.5856,39.0666,1647226.2446836,0
+AU.US,D,20111025,000000,39.0696,40.4817,38.2542,39.8662,2545645.8952171,0
+AU.US,D,20111026,000000,39.9873,40.4748,39.3138,40.1823,1791968.9812516,0
+AU.US,D,20111027,000000,40.976,42.0829,40.6284,41.6978,2069434.025769,0
+AU.US,D,20111028,000000,41.624,43.4526,41.5058,43.2252,2031179.2681023,0
+AU.US,D,20111031,000000,41.6279,42.7998,41.2675,41.3158,1937025.5061481,0
+AU.US,D,20111101,000000,40.3054,41.9824,40.0504,41.4064,2155757.2964602,0
+AU.US,D,20111102,000000,41.8337,42.4551,41.04,41.4605,2177479.7758541,0
+AU.US,D,20111103,000000,42.3222,43.3768,41.9381,43.3384,1932261.8134345,0
+AU.US,D,20111104,000000,42.4029,43.2744,41.946,43.173,1152198.24599,0
+AU.US,D,20111107,000000,43.3433,44.3842,43.1681,44.3202,2964416.2216371,0
+AU.US,D,20111108,000000,44.1646,44.9051,43.7353,43.8367,1877067.5635156,0
+AU.US,D,20111109,000000,43.3296,44.4285,42.7417,42.8618,2132815.2061201,0
+AU.US,D,20111110,000000,43.2006,43.8515,42.8529,43.173,2576127.0294085,0
+AU.US,D,20111111,000000,43.5757,44.8411,43.5757,44.6206,1900191.427677,0
+AU.US,D,20111114,000000,44.0543,44.138,42.657,42.9859,2905205.6842139,0
+AU.US,D,20111115,000000,42.6855,43.4074,42.3842,43.3049,1577708.4207451,0
+AU.US,D,20111116,000000,42.723,43.5354,42.465,42.5211,1310454.1906032,0
+AU.US,D,20111117,000000,42.3103,42.6038,41.4605,41.6427,2245783.0663273,0
+AU.US,D,20111118,000000,41.9283,42.1095,40.7564,41.2488,1274316.7425311,0
+AU.US,D,20111121,000000,40.4925,40.72,39.6594,40.2365,1902108.6845185,0
+AU.US,D,20111122,000000,40.2788,41.1572,40.2257,40.5073,2266132.5948474,0
+AU.US,D,20111123,000000,39.8958,40.206,39.234,39.5649,1379176.8810105,0
+AU.US,D,20111125,000000,39.3719,40.1961,39.2606,39.2803,848794.38182147,0
+AU.US,D,20111128,000000,40.59,40.8559,40.0317,40.4728,1507595.5160286,0
+AU.US,D,20111129,000000,40.4334,40.8185,40.2158,40.3143,882494.63899344,0
+AU.US,D,20111130,000000,42.1922,43.9864,41.9519,43.9312,2255468.869163,0
+AU.US,D,20111201,000000,43.7786,44.7761,43.686,44.3557,2347334.7181597,0
+AU.US,D,20111202,000000,44.5388,44.7584,43.0174,43.0725,1818760.8177179,0
+AU.US,D,20111205,000000,42.8264,43.4832,42.2769,42.5595,1416807.108509,0
+AU.US,D,20111206,000000,42.1095,43.2912,41.7362,42.8982,2016468.7900275,0
+AU.US,D,20111207,000000,42.5506,43.0558,42.2847,42.7515,1379060.0989465,0
+AU.US,D,20111208,000000,42.3222,42.3222,41.1306,41.4694,1498352.4695397,0
+AU.US,D,20111209,000000,41.5619,41.9283,41.3227,41.7993,994391.15070082,0
+AU.US,D,20111212,000000,40.9938,41.0125,40.1695,40.7564,1137459.3340213,0
+AU.US,D,20111213,000000,40.7377,41.1011,39.3542,39.4182,1985424.0554405,0
+AU.US,D,20111214,000000,38.8884,39.5816,38.4462,39.0883,3232064.4643078,0
+AU.US,D,20111215,000000,39.1621,39.4635,37.6299,37.7766,3101692.0145848,0
+AU.US,D,20111216,000000,38.1902,38.6757,37.6131,37.686,3545396.8349059,0
+AU.US,D,20111219,000000,38.1449,38.2444,37.3926,37.5393,1823678.8658551,0
+AU.US,D,20111220,000000,38.5664,39.0784,38.4748,39.0065,1252770.9594775,0
+AU.US,D,20111221,000000,38.7131,38.9307,38.3379,38.786,1256229.7395633,0
+AU.US,D,20111222,000000,38.7948,39.1247,38.3832,38.8411,1887239.7890351,0
+AU.US,D,20111223,000000,38.9051,39.234,38.7673,39.0233,799134.5862383,0
+AU.US,D,20111227,000000,38.7948,38.9307,38.4649,38.8687,846205.88198626,0
+AU.US,D,20111228,000000,38.7495,38.8126,37.5127,37.6299,1260166.8183633,0
+AU.US,D,20111229,000000,37.6299,38.3655,37.1828,38.3655,1600374.2961166,0
+AU.US,D,20111230,000000,38.6294,39.0134,38.3832,38.8884,1205029.436232,0
+AU.US,D,20120103,000000,39.7638,40.2956,39.4536,40.1695,2626552.5091328,0
+AU.US,D,20120104,000000,40.0317,40.6914,39.5649,39.7924,1508897.3821677,0
+AU.US,D,20120105,000000,39.5462,40.2591,39.171,39.9135,735246.67327923,0
+AU.US,D,20120106,000000,40.0947,40.463,39.5373,39.9056,965415.99738655,0
+AU.US,D,20120109,000000,39.9391,39.9667,39.3719,39.555,1250849.6406512,0
+AU.US,D,20120110,000000,40.1695,40.3241,39.4812,39.6653,1475197.1249958,0
+AU.US,D,20120111,000000,39.7018,39.7471,38.9219,39.6378,1276716.3600716,0
+AU.US,D,20120112,000000,40.2158,40.2956,39.6289,40.0228,1366776.6568097,0
+AU.US,D,20120113,000000,39.6466,39.6466,39.0331,39.4083,1180212.7398911,0
+AU.US,D,20120117,000000,40.5319,40.7535,40.2473,40.4128,1579946.5743884,0
+AU.US,D,20120118,000000,40.4984,40.9032,40.398,40.8017,1596098.041583,0
+AU.US,D,20120119,000000,40.7476,40.7476,39.0331,39.8298,2382323.6400201,0
+AU.US,D,20120120,000000,39.7018,40.4433,39.4349,39.8662,1728580.6924271,0
+AU.US,D,20120123,000000,39.6929,40.4728,39.6929,40.3143,1259662.1167477,0
+AU.US,D,20120124,000000,40.0848,40.3143,39.4182,39.6742,2097759.2615099,0
+AU.US,D,20120125,000000,39.1887,40.8835,38.4915,40.7377,4382666.3502582,0
+AU.US,D,20120126,000000,41.6063,41.9007,41.0312,41.2764,2276448.0053324,0
+AU.US,D,20120127,000000,42.0563,42.7417,41.3227,42.3576,2818592.9971033,0
+AU.US,D,20120130,000000,41.8446,42.3035,41.5787,41.8544,1315988.644939,0
+AU.US,D,20120131,000000,42.3665,42.4669,41.3808,41.9519,1663529.0208132,0
+AU.US,D,20120201,000000,42.1095,42.5772,41.9549,42.1646,1617234.5796647,0
+AU.US,D,20120202,000000,42.332,43.2104,42.1646,42.8076,1144227.6162502,0
+AU.US,D,20120203,000000,42.7889,42.8441,41.5166,42.6068,1908206.7392499,0
+AU.US,D,20120206,000000,42.5053,42.7515,41.6338,41.9736,1669134.5598836,0
+AU.US,D,20120207,000000,41.9962,42.0632,41.0125,41.4812,2647351.9024732,0
+AU.US,D,20120208,000000,41.7687,42.1085,41.4625,41.6575,1405105.5456996,0
+AU.US,D,20120209,000000,42.2198,42.5339,42.0455,42.072,1653100.8902492,0
+AU.US,D,20120210,000000,41.2941,41.5265,40.9288,41.3227,1088998.8394602,0
+AU.US,D,20120213,000000,41.5984,41.7362,41.2764,41.4605,973480.05277745,0
+AU.US,D,20120214,000000,41.3699,41.6988,40.8372,41.0391,1239397.8899091,0
+AU.US,D,20120215,000000,40.3527,40.3891,39.2606,39.5009,2903741.3386814,0
+AU.US,D,20120216,000000,38.2089,39.362,37.9342,39.0696,2331046.158977,0
+AU.US,D,20120217,000000,39.3335,39.3335,38.6964,38.8638,1188296.08971,0
+AU.US,D,20120221,000000,39.2419,39.6102,38.8785,39.4182,1640230.4913039,0
+AU.US,D,20120222,000000,39.2488,39.8022,39.0016,39.7215,2169190.2803049,0
+AU.US,D,20120223,000000,39.6003,39.8859,39.3354,39.5373,1938874.7247436,0
+AU.US,D,20120224,000000,39.5816,39.8022,39.3699,39.4251,1208241.4507392,0
+AU.US,D,20120227,000000,39.0233,39.4635,38.8214,39.0331,1184075.6874679,0
+AU.US,D,20120228,000000,39.4901,40.0159,39.3059,39.8406,1184607.8074811,0
+AU.US,D,20120229,000000,39.9637,40.2325,38.0671,38.8835,2516136.5908972,0
+AU.US,D,20120301,000000,38.8923,39.3522,38.6314,38.9268,1333213.4916259,0
+AU.US,D,20120302,000000,38.3389,38.3743,37.5353,37.7746,2321758.430655,0
+AU.US,D,20120305,000000,37.7106,37.7382,36.9731,37.5176,2258598.6284773,0
+AU.US,D,20120306,000000,36.7338,36.7781,36.0966,36.522,2049222.6047332,0
+AU.US,D,20120307,000000,36.8894,37.4349,36.5486,37.2311,1086247.8602316,0
+AU.US,D,20120308,000000,37.297,37.4349,36.7338,37.1385,1474065.8622196,0
+AU.US,D,20120309,000000,36.8894,37.2409,36.6963,36.8726,1711577.2239137,0
+AU.US,D,20120312,000000,36.8441,36.9179,36.3812,36.5575,1725654.0323545,0
+AU.US,D,20120313,000000,36.4295,36.6875,36.135,36.4108,1832728.9680644,0
+AU.US,D,20120314,000000,35.3404,35.4428,34.5014,34.9908,5229749.6209685,0
+AU.US,D,20120315,000000,35.2872,35.9499,35.0824,35.425,2174439.3802062,0
+AU.US,D,20120316,000000,35.3965,35.6643,35.2015,35.5728,5709670.0825698,0
+AU.US,D,20120319,000000,35.5895,35.6358,34.8982,35.0361,1964356.571101,0
+AU.US,D,20120320,000000,34.4561,35.2114,34.1774,35.0558,2000325.4468025,0
+AU.US,D,20120321,000000,35.0745,35.2773,34.7229,34.9258,1764806.4886694,0
+AU.US,D,20120322,000000,34.2827,34.4738,34.0307,34.2532,1620545.0973041,0
+AU.US,D,20120323,000000,34.3822,35.0912,34.3349,34.7229,1613032.4563543,0
+AU.US,D,20120326,000000,35.3216,35.6919,34.8982,35.6446,5289625.3084082,0
+AU.US,D,20120327,000000,35.6446,35.7283,35.0459,35.2015,2207746.6403455,0
+AU.US,D,20120328,000000,34.5752,34.7692,33.554,33.6259,3390201.5958647,0
+AU.US,D,20120329,000000,33.3945,33.9115,33.2488,33.8288,2047011.8694875,0
+AU.US,D,20120330,000000,34.1075,34.2434,33.554,34.0405,1691034.7511139,0
+AU.US,D,20120402,000000,33.9213,34.3448,33.6259,34.0208,2312501.1672192,0
+AU.US,D,20120403,000000,33.9854,34.0208,32.8785,33.2202,3080596.0963515,0
+AU.US,D,20120404,000000,31.9302,32.2611,31.2005,31.6712,4115223.2378216,0
+AU.US,D,20120405,000000,32.0395,32.0395,31.3029,31.4506,3106835.5028804,0
+AU.US,D,20120409,000000,31.5511,31.8662,31.2842,31.4142,2116955.1863373,0
+AU.US,D,20120410,000000,30.4925,30.7859,29.9105,30.7593,5252499.7825253,0
+AU.US,D,20120411,000000,31.0912,31.2468,30.7771,30.9789,2653154.447808,0
+AU.US,D,20120412,000000,30.7859,31.8268,30.7672,31.6259,2703900.8243342,0
+AU.US,D,20120413,000000,31.2468,31.4329,30.9258,31.3571,3240352.9443608,0
+AU.US,D,20120416,000000,31.1542,31.4871,30.7958,30.8411,2614623.4751727,0
+AU.US,D,20120417,000000,31.0134,31.5954,30.7554,30.9849,1428451.8035307,0
+AU.US,D,20120418,000000,30.8982,31.1089,30.7209,30.9789,1841294.6785823,0
+AU.US,D,20120419,000000,31.0636,31.2202,30.6579,30.7308,2238227.7745368,0
+AU.US,D,20120420,000000,30.8785,30.9602,30.2965,30.3064,2218450.9858782,0
+AU.US,D,20120423,000000,30.1321,30.4167,29.7628,30.3162,2455459.6769491,0
+AU.US,D,20120424,000000,30.3625,30.5181,30.1783,30.4167,1602034.6324173,0
+AU.US,D,20120425,000000,30.8411,31.5146,30.6205,31.4231,2820327.4646272,0
+AU.US,D,20120426,000000,31.9016,32.1508,31.4408,31.6988,2209071.8628974,0
+AU.US,D,20120427,000000,31.9479,32.1045,31.4408,31.6072,1530944.8203483,0
+AU.US,D,20120430,000000,31.4408,31.8268,31.2291,31.6988,1185343.0267359,0
+AU.US,D,20120501,000000,31.5777,32.0395,31.4201,31.8652,1122839.2351089,0
+AU.US,D,20120502,000000,31.5885,31.6712,30.9691,31.1631,1097643.7586823,0
+AU.US,D,20120503,000000,30.8647,30.975,30.006,30.2177,2086389.7659606,0
+AU.US,D,20120504,000000,30.1783,30.7593,30.1783,30.6481,2190187.695406,0
+AU.US,D,20120507,000000,30.6107,30.9258,30.2325,30.5663,1509001.9782772,0
+AU.US,D,20120508,000000,29.9371,30.1035,29.5412,29.9371,1796319.3670084,0
+AU.US,D,20120509,000000,29.4043,30.4777,29.3571,29.9972,3087646.6865265,0
+AU.US,D,20120510,000000,31.2438,31.559,30.6697,31.4112,2726356.4919905,0
+AU.US,D,20120511,000000,31.0233,31.5215,30.7269,30.8647,1674126.7392441,0
+AU.US,D,20120514,000000,29.9647,30.3261,29.6604,29.7076,2404818.9120286,0
+AU.US,D,20120515,000000,29.3394,29.7264,28.3064,28.4068,2578195.595185,0
+AU.US,D,20120516,000000,28.5092,29.4969,28.4068,29.1916,3423675.3973822,0
+AU.US,D,20120517,000000,29.3561,30.4167,29.2192,29.9942,2981912.2058116,0
+AU.US,D,20120518,000000,31.2527,31.9479,31.0134,31.6052,4757454.5203962,0
+AU.US,D,20120521,000000,31.4595,32.4738,31.4506,32.3339,3540164.9984402,0
+AU.US,D,20120522,000000,32.3339,33.0843,32.1981,32.4748,2889578.2130629,0
+AU.US,D,20120523,000000,32.2355,33.8051,31.6702,33.7136,3349555.3446273,0
+AU.US,D,20120524,000000,33.7411,33.9066,33.0006,33.5846,2476183.9235701,0
+AU.US,D,20120525,000000,33.3157,33.7224,33.1316,33.362,2134447.108527,0
+AU.US,D,20120529,000000,33.7224,33.8701,32.6678,33.0489,2452268.9878623,0
+AU.US,D,20120530,000000,32.4373,33.3069,32.0769,32.8519,3414307.4448597,0
+AU.US,D,20120531,000000,33.039,33.7599,33.0095,33.3423,2462238.1141402,0
+AU.US,D,20120601,000000,33.7037,34.2877,33.5284,34.0838,4302937.7119443,0
+AU.US,D,20120604,000000,34.7672,34.8972,33.9637,34.8421,3090553.0366749,0
+AU.US,D,20120605,000000,34.7022,34.7672,34.3054,34.5821,3668600.8968938,0
+AU.US,D,20120606,000000,34.8775,35.425,34.3507,34.8687,3057947.4844156,0
+AU.US,D,20120607,000000,35.0548,35.0548,33.3886,33.62,3357267.0228339,0
+AU.US,D,20120608,000000,33.1946,33.751,32.7909,33.5481,2142200.4220781,0
+AU.US,D,20120611,000000,33.62,33.8239,33.2143,33.298,1686244.6554989,0
+AU.US,D,20120612,000000,33.5846,34.3507,33.5009,34.0464,1630819.8879406,0
+AU.US,D,20120613,000000,34.2404,34.2877,33.5649,33.6761,2393472.7728922,0
+AU.US,D,20120614,000000,33.7599,33.7983,33.1582,33.6299,2085804.8401446,0
+AU.US,D,20120615,000000,33.5924,34.0937,33.233,34.0651,5517769.733076,0
+AU.US,D,20120618,000000,33.3522,34.332,33.1946,34.1035,1809967.6360493,0
+AU.US,D,20120619,000000,34.3054,34.4068,33.88,34.332,1136696.6963687,0
+AU.US,D,20120620,000000,34.0563,34.8234,33.6949,34.1833,1920385.5852773,0
+AU.US,D,20120621,000000,33.5481,33.6121,32.4551,32.4649,1955083.0597259,0
+AU.US,D,20120622,000000,32.3733,32.4649,31.4851,31.8179,1624164.3257908,0
+AU.US,D,20120625,000000,31.5304,32.2699,31.3551,32.1419,1938159.8154129,0
+AU.US,D,20120626,000000,32.0947,32.3635,31.5393,31.8908,1265064.5565764,0
+AU.US,D,20120627,000000,31.7342,31.8357,31.0882,31.5777,1561230.9792676,0
+AU.US,D,20120628,000000,31.301,31.5215,30.8096,31.3463,2417949.2780032,0
+AU.US,D,20120629,000000,31.9007,31.9578,31.1897,31.7539,2408081.7013462,0
+AU.US,D,20120702,000000,31.6239,31.6525,30.8184,31.0134,2465503.9499464,0
+AU.US,D,20120703,000000,31.0971,31.7441,31.0233,31.7057,1682304.5302103,0
+AU.US,D,20120705,000000,31.4753,32.0769,31.3738,31.6338,1387003.3102886,0
+AU.US,D,20120706,000000,31.106,31.2911,30.4964,30.6884,1651450.7089105,0
+AU.US,D,20120709,000000,30.4679,30.7721,30.0878,30.5713,1403985.4533817,0
+AU.US,D,20120710,000000,31.236,31.2911,29.9588,30.0878,1436260.9693733,0
+AU.US,D,20120711,000000,30.071,30.2926,29.6446,29.9588,1716901.4705343,0
+AU.US,D,20120712,000000,29.6899,30.1902,29.2015,29.94,1693718.7075927,0
+AU.US,D,20120713,000000,29.9588,30.3763,29.8662,30.2177,1471160.5275674,0
+AU.US,D,20120716,000000,29.875,30.3851,29.875,30.2453,1749282.5981315,0
+AU.US,D,20120717,000000,30.2739,30.3851,29.4782,29.747,1753202.413496,0
+AU.US,D,20120718,000000,29.3029,29.3029,28.8686,28.9799,2129684.4313096,0
+AU.US,D,20120719,000000,28.7751,28.9041,28.5082,28.6648,2812579.2285571,0
+AU.US,D,20120720,000000,28.9041,29.4979,28.6835,29.3758,2204592.5091222,0
+AU.US,D,20120723,000000,28.9602,29.5343,28.7574,29.5068,2436314.5269322,0
+AU.US,D,20120724,000000,29.6446,29.812,29.4595,29.5796,2338166.8183903,0
+AU.US,D,20120725,000000,30.0976,31.3098,29.9588,30.6343,2517094.2038217,0
+AU.US,D,20120726,000000,31.0597,31.2527,30.6156,31.1601,3045127.8602807,0
+AU.US,D,20120727,000000,31.8357,32.3822,31.6436,32.1419,2470050.3264714,0
+AU.US,D,20120730,000000,32.1321,32.3251,31.9204,32.1587,1554904.4378893,0
+AU.US,D,20120731,000000,32.1784,32.2542,31.4112,31.4487,1406210.4055743,0
+AU.US,D,20120801,000000,31.364,31.7628,29.9125,31.3098,1942613.7817829,0
+AU.US,D,20120802,000000,31.0036,31.7894,30.7367,31.0794,1673989.6472559,0
+AU.US,D,20120803,000000,31.7254,31.8179,30.9386,31.3364,2268969.8912537,0
+AU.US,D,20120806,000000,31.559,32.3635,31.3463,31.8731,2042011.5661573,0
+AU.US,D,20120807,000000,31.7254,32.0484,31.6052,31.9922,1217954.6719725,0
+AU.US,D,20120808,000000,31.5678,31.8091,31.2527,31.2527,1597281.0946658,0
+AU.US,D,20120809,000000,31.3266,31.7057,31.0597,31.5304,804683.25752099,0
+AU.US,D,20120810,000000,31.9657,32.1784,31.7254,32.0011,1200984.7148339,0
+AU.US,D,20120813,000000,32.2985,32.5388,31.8731,32.1134,1577865.8226574,0
+AU.US,D,20120814,000000,31.7155,32.011,31.3197,31.3551,1204358.1932382,0
+AU.US,D,20120815,000000,31.3197,31.5028,31.0498,31.3738,875635.9776019,0
+AU.US,D,20120816,000000,31.5678,32.7141,31.5304,32.7052,1753021.6551709,0
+AU.US,D,20120817,000000,32.4462,32.5112,31.9292,31.9755,1195344.6488925,0
+AU.US,D,20120820,000000,31.8455,31.8455,31.301,31.7254,1043030.3725946,0
+AU.US,D,20120821,000000,32.2985,32.3822,31.5865,31.7795,1588415.8127665,0
+AU.US,D,20120822,000000,31.5678,32.2069,31.3463,32.1419,1190014.3092946,0
+AU.US,D,20120823,000000,31.9755,32.0868,31.0971,31.1414,1790785.9281689,0
+AU.US,D,20120824,000000,31.1601,31.3197,30.8844,31.0498,1140578.9383735,0
+AU.US,D,20120827,000000,31.0134,31.04,29.7382,29.8475,1867141.0880785,0
+AU.US,D,20120828,000000,29.6801,29.6899,29.1257,29.3315,2726925.1698672,0
+AU.US,D,20120829,000000,29.233,29.5107,28.844,28.8824,2115107.9987342,0
+AU.US,D,20120830,000000,29.0193,29.1119,28.5831,28.9071,1567430.5836199,0
+AU.US,D,20120831,000000,28.5555,29.8918,28.3507,29.5954,3377235.7402759,0
+AU.US,D,20120904,000000,29.5678,29.5954,28.8982,29.1503,1480696.0369642,0
+AU.US,D,20120905,000000,29.5855,29.9194,29.3364,29.9007,2032836.5579145,0
+AU.US,D,20120906,000000,30.1971,30.914,30.1616,30.8854,2174310.4121877,0
+AU.US,D,20120907,000000,31.5895,31.8032,31.2281,31.7096,1625168.6515409,0
+AU.US,D,20120910,000000,31.6732,31.8859,31.3029,31.3581,1282247.7679187,0
+AU.US,D,20120911,000000,31.6377,32.0917,31.2931,31.8199,1336419.4131558,0
+AU.US,D,20120912,000000,31.8691,31.9706,30.8106,31.6279,1922304.8731112,0
+AU.US,D,20120913,000000,31.3581,32.9268,30.8106,32.8401,2692027.6426656,0
+AU.US,D,20120914,000000,33.0548,33.687,32.9543,33.2035,2413294.2433839,0
+AU.US,D,20120917,000000,33.2694,33.7244,32.8795,33.6584,2317446.6337541,0
+AU.US,D,20120918,000000,33.558,34.2434,33.4172,34.2434,3500242.7959994,0
+AU.US,D,20120919,000000,34.0484,34.2631,33.7707,34.0671,2361791.3221825,0
+AU.US,D,20120920,000000,33.427,33.816,32.973,33.6771,1798664.1477536,0
+AU.US,D,20120921,000000,34.0011,34.1862,33.5924,33.9657,3581734.3357311,0
+AU.US,D,20120924,000000,33.5924,33.9913,33.3886,33.6683,2175297.4745023,0
+AU.US,D,20120925,000000,34.0769,34.2158,32.973,33.0085,2148623.4355962,0
+AU.US,D,20120926,000000,32.3497,32.6747,31.7569,31.9617,4033773.3334344,0
+AU.US,D,20120927,000000,32.3044,32.656,32.1084,32.5358,2478393.6433196,0
+AU.US,D,20120928,000000,32.3497,32.8598,31.878,32.5181,2498271.9815991,0
+AU.US,D,20121001,000000,32.8696,33.298,32.5929,32.7318,1802576.8546446,0
+AU.US,D,20121002,000000,32.7692,32.8598,31.7008,32.0819,2256821.5101126,0
+AU.US,D,20121003,000000,32.0356,32.0356,30.6057,30.6254,2360640.7649784,0
+AU.US,D,20121004,000000,31.0715,31.2192,30.6441,30.6806,2516132.5289124,0
+AU.US,D,20121005,000000,30.847,31.6377,30.8017,30.9573,2085853.5839626,0
+AU.US,D,20121008,000000,31.0902,31.4969,31.0902,31.3758,2774139.6505806,0
+AU.US,D,20121009,000000,31.5422,31.9154,31.2931,31.3581,2039398.6944131,0
+AU.US,D,20121010,000000,31.5993,31.9056,31.3945,31.6456,2045784.1345716,0
+AU.US,D,20121011,000000,31.8199,32.2404,31.7382,31.8957,1553662.4860264,0
+AU.US,D,20121012,000000,32.1173,32.2502,31.7008,31.8032,2355590.702334,0
+AU.US,D,20121015,000000,31.7756,31.943,31.107,31.5993,1557756.9667387,0
+AU.US,D,20121016,000000,32.0257,32.4068,31.9804,32.3497,1422138.4636031,0
+AU.US,D,20121017,000000,32.4433,32.6116,32.0356,32.4157,1312836.5447081,0
+AU.US,D,20121018,000000,31.0242,31.3758,30.0503,30.2168,3433860.8243525,0
+AU.US,D,20121019,000000,30.2256,30.8854,29.9656,30.8106,2633366.4886911,0
+AU.US,D,20121022,000000,30.458,30.8657,30.3379,30.8568,2231719.4593372,0
+AU.US,D,20121023,000000,30.263,30.2817,29.8632,29.9381,1262480.118726,0
+AU.US,D,20121024,000000,30.1616,30.5319,29.6692,29.7254,1709023.2509495,0
+AU.US,D,20121025,000000,30.2817,30.3566,29.8819,30.1518,1400927.7942982,0
+AU.US,D,20121026,000000,30.2719,30.2719,29.7815,30.1055,1682879.3010643,0
+AU.US,D,20121031,000000,30.5043,31.5993,30.2256,31.5245,1582598.0349886,0
+AU.US,D,20121101,000000,31.3847,31.5806,31.1434,31.1532,1127139.8615515,0
+AU.US,D,20121102,000000,31.0242,31.2458,30.3851,30.3851,1383232.7728669,0
+AU.US,D,20121105,000000,30.4029,30.7367,30.1252,30.3566,1212589.8055035,0
+AU.US,D,20121106,000000,30.717,31.6643,30.5969,31.5806,1910049.8648682,0
+AU.US,D,20121107,000000,32.1272,32.4433,31.5895,32.4255,2062921.6485845,0
+AU.US,D,20121108,000000,30.717,32.006,30.5703,31.6279,3015875.4765016,0
+AU.US,D,20121109,000000,31.3847,31.6377,30.9573,30.976,1349581.2595129,0
+AU.US,D,20121112,000000,31.3669,31.4044,30.8568,31.0518,867447.01617736,0
+AU.US,D,20121113,000000,30.5407,30.9405,30.2995,30.5969,924258.9515563,0
+AU.US,D,20121114,000000,29.5767,29.6417,29.103,29.1769,2608147.6558517,0
+AU.US,D,20121115,000000,28.5742,28.9169,28.0464,28.1488,2640918.733993,0
+AU.US,D,20121116,000000,28.1764,28.6294,27.8041,28.5102,1790473.1553367,0
+AU.US,D,20121119,000000,28.8982,29.1769,28.5742,28.844,1349250.207749,0
+AU.US,D,20121120,000000,28.5279,28.6205,28.2404,28.5004,1153405.6709818,0
+AU.US,D,20121121,000000,28.1567,28.7702,28.0188,28.7042,1521550.4649244,0
+AU.US,D,20121123,000000,28.6953,29.1966,28.6294,29.0104,809801.35841133,0
+AU.US,D,20121126,000000,29.0292,29.1769,28.7318,29.1601,1621099.5582338,0
+AU.US,D,20121127,000000,28.6953,28.778,28.0375,28.0533,1609755.4500898,0
+AU.US,D,20121128,000000,27.5156,28.5092,27.4861,28.4816,2174536.8678422,0
+AU.US,D,20121129,000000,29.1306,29.429,28.8814,29.362,1444645.921566,0
+AU.US,D,20121130,000000,29.1503,29.3718,28.3595,28.778,1621971.8694769,0
+AU.US,D,20121203,000000,28.4255,28.5545,27.9046,27.9046,1616343.9894899,0
+AU.US,D,20121204,000000,27.7293,28.5171,27.6446,28.4058,1652289.5087786,0
+AU.US,D,20121205,000000,28.1931,28.7219,27.7293,27.8583,2396579.1757937,0
+AU.US,D,20121206,000000,27.9597,28.1468,27.6535,27.7923,1541765.947945,0
+AU.US,D,20121207,000000,28.0356,28.1931,27.7726,28.0257,1158025.1632338,0
+AU.US,D,20121210,000000,28.332,28.6943,28.1281,28.332,1091792.4695295,0
+AU.US,D,20121211,000000,28.071,28.3241,28.008,28.071,1705941.219957,0
+AU.US,D,20121212,000000,28.1468,29.0577,27.9981,28.7308,3746576.788752,0
+AU.US,D,20121213,000000,28.1567,28.4354,28.0168,28.0809,1266167.3854587,0
+AU.US,D,20121214,000000,27.8859,28.0444,27.4782,27.7825,2292549.7132128,0
+AU.US,D,20121217,000000,27.8396,28.0356,27.7293,27.8681,1587116.9931159,0
+AU.US,D,20121218,000000,28.6766,28.7308,28.008,28.4255,2483334.0323735,0
+AU.US,D,20121219,000000,28.5732,28.6481,28.0809,28.1567,2312221.9057619,0
+AU.US,D,20121220,000000,27.942,28.2295,27.4211,28.0444,2418013.2542644,0
+AU.US,D,20121221,000000,27.6446,28.3408,27.5973,28.1931,2719416.5909023,0
+AU.US,D,20121224,000000,28.1084,28.202,27.9233,28.1567,597525.07749602,0
+AU.US,D,20121226,000000,28.2591,28.3408,28.1084,28.2492,808881.31884652,0
+AU.US,D,20121227,000000,28.202,29.2419,28.1646,28.7603,1772085.5654912,0
+AU.US,D,20121228,000000,28.6855,28.9839,28.4255,28.4905,1128081.2265367,0
+AU.US,D,20121231,000000,28.5092,29.2517,28.4905,29.1503,1110710.1483958,0
+AU.US,D,20130102,000000,29.3915,29.6239,29.039,29.103,1972262.2090834,0
+AU.US,D,20130103,000000,28.8814,29.2616,28.1931,28.2394,1421715.0016842,0
+AU.US,D,20130104,000000,27.9696,28.3684,27.8307,28.3241,1474385.7435253,0
+AU.US,D,20130107,000000,27.9322,28.0907,27.6446,27.7559,1565107.1282951,0
+AU.US,D,20130108,000000,27.3837,27.4861,26.8558,26.9671,2227983.4487865,0
+AU.US,D,20130109,000000,27.0134,27.0676,26.7515,26.8283,1404324.6291153,0
+AU.US,D,20130110,000000,26.7899,26.9947,26.585,26.7337,3217621.0617358,0
+AU.US,D,20130111,000000,26.9386,27.105,26.7239,27.0951,2662428.9746793,0
+AU.US,D,20130114,000000,27.2822,27.3482,26.9573,27.0577,1559907.7877081,0
+AU.US,D,20130115,000000,27.1345,27.683,26.9671,27.4595,2093551.0452223,0
+AU.US,D,20130116,000000,27.3384,27.4693,27.1729,27.3384,1091352.7596713,0
+AU.US,D,20130117,000000,27.0134,27.3581,26.7899,27.0774,1690518.8790401,0
+AU.US,D,20130118,000000,27.105,27.3581,26.9386,27.0676,908477.12498156,0
+AU.US,D,20130122,000000,27.3925,27.5973,27.1247,27.5156,1369267.6690089,0
+AU.US,D,20130123,000000,27.3108,27.4299,26.9287,27.0223,1473406.8051804,0
+AU.US,D,20130124,000000,26.9287,27.0134,26.0011,26.1025,2960383.6861936,0
+AU.US,D,20130125,000000,25.9528,26.1222,25.294,25.3768,2535528.5064928,0
+AU.US,D,20130128,000000,25.5727,25.6367,25.1079,25.2566,2116178.3317378,0
+AU.US,D,20130129,000000,25.5353,25.6663,25.294,25.4516,2401003.6927737,0
+AU.US,D,20130130,000000,25.7106,26.0188,25.5255,25.7667,2604463.4356076,0
+AU.US,D,20130131,000000,25.814,26.0749,25.6663,26.0355,2457879.6044137,0
+AU.US,D,20130201,000000,26.4915,27.6732,26.1124,27.2241,5959283.1125793,0
+AU.US,D,20130204,000000,26.8283,27.4782,26.8086,27.038,2805165.0907396,0
+AU.US,D,20130205,000000,26.9671,27.0577,26.6687,26.846,2082605.0115919,0
+AU.US,D,20130206,000000,26.4915,26.8726,26.4472,26.6687,1732974.7445209,0
+AU.US,D,20130207,000000,26.6333,27.0577,26.5013,26.7337,1060867.5634951,0
+AU.US,D,20130208,000000,26.6687,26.8814,26.5013,26.5575,750356.24136401,0
+AU.US,D,20130211,000000,26.3704,26.4373,25.9243,26.1025,1495912.2321509,0
+AU.US,D,20130212,000000,26.2601,26.78,26.0927,26.7239,1575838.8922255,0
+AU.US,D,20130213,000000,26.6421,27.0311,26.4275,26.5289,1443160.2506132,0
+AU.US,D,20130214,000000,26.6037,26.846,26.2699,26.3615,1339464.8862848,0
+AU.US,D,20130215,000000,25.6564,25.7569,25.0144,25.0794,2858009.4824323,0
+AU.US,D,20130219,000000,25.0981,25.2566,24.7642,24.8381,1618693.8477161,0
+AU.US,D,20130220,000000,23.9469,24.4669,22.9523,23.0538,4575140.4551097,0
+AU.US,D,20130221,000000,23.2399,23.6574,23.1099,23.3039,2662953.9862191,0
+AU.US,D,20130222,000000,23.3324,23.4348,23.1552,23.3708,1906154.4214128,0
+AU.US,D,20130225,000000,23.4348,23.8347,23.4161,23.5471,1872686.7128725,0
+AU.US,D,20130226,000000,23.6495,24.1783,23.4644,23.8435,2127372.146443,0
+AU.US,D,20130227,000000,23.4447,23.4723,23.2231,23.3039,2405724.7346465,0
+AU.US,D,20130228,000000,22.8962,23.0538,22.459,22.5249,1945956.795301,0
+AU.US,D,20130301,000000,22.3103,22.4777,22.1901,22.3477,2461264.2532763,0
+AU.US,D,20130304,000000,22.3959,22.4216,21.6781,21.7539,1632960.553948,0
+AU.US,D,20130305,000000,22.0227,22.1803,21.7263,21.7893,1379209.3768892,0
+AU.US,D,20130306,000000,21.8081,22.8036,21.4457,22.7012,3353159.3406709,0
+AU.US,D,20130307,000000,22.8499,22.9976,22.3388,22.4403,2296533.5048383,0
+AU.US,D,20130308,000000,22.5801,23.3708,22.329,22.8598,3701916.2810028,0
+AU.US,D,20130311,000000,23.0725,23.1552,22.8125,23.0272,1827981.5232901,0
+AU.US,D,20130312,000000,23.231,23.6672,23.1473,23.5471,1856818.5691201,0
+AU.US,D,20130313,000000,23.5727,23.6554,22.846,22.8942,2068336.2743677,0
+AU.US,D,20130314,000000,22.7908,23.2743,22.7071,23.0794,1692706.257873,0
+AU.US,D,20130315,000000,22.9031,23.1522,22.7711,22.8844,2707612.4629759,0
+AU.US,D,20130318,000000,23.0597,23.1916,22.7613,22.846,2001640.5143924,0
+AU.US,D,20130319,000000,22.5762,22.717,22.3625,22.5476,2199267.2470053,0
+AU.US,D,20130320,000000,22.3625,22.456,22.1301,22.3152,1908924.6950693,0
+AU.US,D,20130321,000000,22.4639,22.9031,22.392,22.7613,1652586.0336715,0
+AU.US,D,20130322,000000,22.6047,22.6234,22.1576,22.2591,1315638.2987471,0
+AU.US,D,20130325,000000,22.0838,22.2975,21.8218,22.0838,1520032.2980928,0
+AU.US,D,20130326,000000,22.2325,22.2689,21.8317,22.0926,1664808.5460358,0
+AU.US,D,20130327,000000,21.7204,22.0178,21.7007,21.8977,2421931.0386364,0
+AU.US,D,20130328,000000,21.8701,21.9617,21.7303,21.9243,1097068.9878284,0
+AU.US,D,20130401,000000,21.9243,21.9243,21.4673,21.682,1241842.1892827,0
+AU.US,D,20130402,000000,21.5727,21.5727,20.8922,20.9375,1398142.2881986,0
+AU.US,D,20130403,000000,20.7613,21.0232,19.9587,20.0995,3015013.3202206,0
+AU.US,D,20130404,000000,20.0729,20.9464,20.0267,20.7987,2612239.0900754,0
+AU.US,D,20130405,000000,20.6018,20.7701,20.2128,20.3418,2891695.5226574,0
+AU.US,D,20130408,000000,20.454,20.6766,20.1931,20.3979,2109824.3719619,0
+AU.US,D,20130409,000000,20.6303,21.5441,20.4727,21.4398,3936579.1758323,0
+AU.US,D,20130410,000000,21.2536,21.2921,20.7889,20.8164,1565038.0745529,0
+AU.US,D,20130411,000000,20.4727,20.7248,20.0641,20.1084,1837273.313597,0
+AU.US,D,20130412,000000,20.0818,20.2502,18.9838,19.0104,5974840.514492,0
+AU.US,D,20130415,000000,18.0601,18.3221,17.0104,17.036,9502161.5168884,0
+AU.US,D,20130416,000000,18.2738,18.3605,16.9907,17.2133,6722951.4937392,0
+AU.US,D,20130417,000000,17.3718,17.5215,16.2453,16.3477,4982051.816808,0
+AU.US,D,20130418,000000,16.5623,16.8784,16.265,16.7219,5330262.4201798,0
+AU.US,D,20130419,000000,17.1207,17.6052,16.8233,17.3245,3514414.0455876,0
+AU.US,D,20130422,000000,17.6052,17.6328,16.9346,17.3157,2008263.5806636,0
+AU.US,D,20130423,000000,17.1581,17.2714,16.7849,17.0104,1822666.4161354,0
+AU.US,D,20130424,000000,17.2517,18.1458,17.1581,18.0158,3129192.6674045,0
+AU.US,D,20130425,000000,18.3969,18.4068,17.8386,17.9302,2490029.1988755,0
+AU.US,D,20130426,000000,17.8297,17.9302,17.0655,17.2034,2317538.0284129,0
+AU.US,D,20130429,000000,17.5303,17.7165,17.3718,17.6328,1487523.2179733,0
+AU.US,D,20130430,000000,17.5688,18.1547,17.1778,18.1547,1921757.5206548,0
+AU.US,D,20130501,000000,17.6229,17.9961,17.4004,17.8011,2986482.9542456,0
+AU.US,D,20130502,000000,17.8011,18.0345,17.5116,17.6978,3085194.2631832,0
+AU.US,D,20130503,000000,17.3245,17.8386,17.2615,17.5402,8100946.3371632,0
+AU.US,D,20130506,000000,17.7165,17.8199,17.5028,17.745,1006576.0897054,0
+AU.US,D,20130507,000000,17.4929,17.5786,17.0459,17.1108,3626092.2256102,0
+AU.US,D,20130508,000000,17.4092,17.9213,17.233,17.9213,2728698.2262471,0
+AU.US,D,20130509,000000,17.6702,18.1074,17.3344,17.4181,1954513.366353,0
+AU.US,D,20130510,000000,17.0459,17.6702,16.9533,17.6702,2239178.2789879,0
+AU.US,D,20130513,000000,17.5116,17.5875,17.1296,17.1945,1878139.9275116,0
+AU.US,D,20130514,000000,16.9907,17.4004,16.7849,16.8696,4607898.3318003,0
+AU.US,D,20130515,000000,16.6559,16.712,16.4137,16.4777,4474351.4409298,0
+AU.US,D,20130516,000000,16.1172,16.6559,16.005,16.3398,3432739.7165384,0
+AU.US,D,20130517,000000,16.0601,16.265,15.8543,15.939,12025303.000631,0
+AU.US,D,20130520,000000,15.4269,15.9764,15.1197,15.9193,8372225.9942751,0
+AU.US,D,20130521,000000,15.4181,15.5766,15.2221,15.2507,3839158.5625756,0
+AU.US,D,20130522,000000,15.5569,15.8642,15.232,15.4368,4218764.2467263,0
+AU.US,D,20130523,000000,15.6396,15.8071,15.4368,15.5668,3065914.0521705,0
+AU.US,D,20130524,000000,15.361,15.6593,15.1571,15.2133,3162488.7570855,0
+AU.US,D,20130528,000000,15.2221,15.6032,15.101,15.2133,3260603.9697487,0
+AU.US,D,20130529,000000,15.2901,15.7017,15.2064,15.6544,2589158.8922509,0
+AU.US,D,20130530,000000,15.9912,16.8686,15.9065,16.7652,4675785.268828,0
+AU.US,D,20130531,000000,16.7101,17.0843,16.6244,16.9434,4333619.9143849,0
+AU.US,D,20130603,000000,16.9237,17.6072,16.7199,17.3915,3761401.0024022,0
+AU.US,D,20130604,000000,17.0843,17.3068,16.5141,16.7298,2729018.1075527,0
+AU.US,D,20130605,000000,16.6342,16.971,16.392,16.6067,1788826.0204866,0
+AU.US,D,20130606,000000,16.392,16.7652,16.3546,16.6815,2461427.7481659,0
+AU.US,D,20130607,000000,16.0365,16.0838,15.5707,15.7017,2932224.9918308,0
+AU.US,D,20130610,000000,15.5806,16.0463,15.487,15.748,1702087.4118462,0
+AU.US,D,20130611,000000,15.3836,15.7105,15.3176,15.4309,3226559.4593621,0
+AU.US,D,20130612,000000,15.4309,15.7283,15.2723,15.2901,2077240.145123,0
+AU.US,D,20130613,000000,15.0744,15.3925,15.0478,15.3925,3055167.055797,0
+AU.US,D,20130614,000000,15.2162,15.4122,15.168,15.2162,2943567.0689825,0
+AU.US,D,20130617,000000,15.1768,15.3836,15.1414,15.3176,1367189.9637665,0
+AU.US,D,20130618,000000,15.168,15.2723,14.5239,14.5702,7653407.0031592,0
+AU.US,D,20130619,000000,14.6086,14.6736,14.1143,14.1684,6166317.4020669,0
+AU.US,D,20130620,000000,13.5894,13.813,13.3186,13.4693,9976921.2267585,0
+AU.US,D,20130621,000000,13.4407,13.9548,13.2635,13.9085,5175179.9012177,0
+AU.US,D,20130624,000000,13.7007,13.7302,13.0675,13.1246,4760504.05551,0
+AU.US,D,20130625,000000,13.1414,13.358,13.0478,13.0675,3135093.7158715,0
+AU.US,D,20130626,000000,12.4599,12.4973,12.2177,12.2915,4512216.2480524,0
+AU.US,D,20130627,000000,12.516,12.9464,12.4412,12.7022,3841786.666763,0
+AU.US,D,20130628,000000,12.4786,13.4762,12.4323,13.358,3714436.3337561,0
+AU.US,D,20130701,000000,13.5057,14.2246,13.2723,13.9823,4734596.7162413,0
+AU.US,D,20130702,000000,14.0956,14.1586,13.3186,13.4604,3759454.2961707,0
+AU.US,D,20130703,000000,13.0774,13.1345,12.7307,12.9365,2883179.5714537,0
+AU.US,D,20130705,000000,12.0404,12.1881,11.6741,12.0404,6530319.9869754,0
+AU.US,D,20130708,000000,12.0778,12.1143,11.7223,11.7509,2608089.7725678,0
+AU.US,D,20130709,000000,11.9282,12.0778,11.7696,11.8799,2994670.900174,0
+AU.US,D,20130710,000000,11.9744,12.1143,11.7411,11.8898,3177105.8095092,0
+AU.US,D,20130711,000000,12.4412,12.4599,12.1418,12.4323,4259297.7778845,0
+AU.US,D,20130712,000000,12.1507,12.2078,11.7873,11.9085,4063802.571813,0
+AU.US,D,20130715,000000,11.7411,11.8898,11.5165,11.619,6278972.4894419,0
+AU.US,D,20130716,000000,11.6662,12.132,11.6012,12.0956,6009062.7367151,0
+AU.US,D,20130717,000000,12.0778,12.3289,11.8425,11.8425,3761455.8391975,0
+AU.US,D,20130718,000000,12.002,12.0778,11.8425,11.871,1924048.480101,0
+AU.US,D,20130719,000000,12.0503,12.5535,12.0109,12.516,3218102.4069386,0
+AU.US,D,20130722,000000,12.8607,13.2635,12.8065,13.1059,3995509.4363019,0
+AU.US,D,20130723,000000,13.1246,13.5254,12.9818,13.4693,2867174.3357131,0
+AU.US,D,20130724,000000,13.5894,13.6288,12.582,12.8322,5122534.5467819,0
+AU.US,D,20130725,000000,12.7691,13.2359,12.7209,12.8991,4254415.2721145,0
+AU.US,D,20130726,000000,12.7691,12.9178,12.4225,12.8322,2394129.798939,0
+AU.US,D,20130729,000000,12.8706,12.8794,12.5732,12.582,2246483.7587111,0
+AU.US,D,20130730,000000,12.4127,12.4511,12.2275,12.3565,2539594.5533113,0
+AU.US,D,20130731,000000,12.2738,12.5436,12.0109,12.3004,3325452.5421209,0
+AU.US,D,20130801,000000,12.3949,12.5072,11.8622,11.871,3375306.2974799,0
+AU.US,D,20130802,000000,11.9744,12.1222,11.6928,11.7223,3164015.0478868,0
+AU.US,D,20130805,000000,11.9646,12.132,11.7696,11.807,2590460.75839,0
+AU.US,D,20130806,000000,11.6288,11.6564,11.2191,11.2556,4051941.5760989,0
+AU.US,D,20130807,000000,11.0202,11.1699,10.8528,10.9848,8395058.4110248,0
+AU.US,D,20130808,000000,10.9749,11.8523,10.9749,11.7696,6175887.4383348,0
+AU.US,D,20130809,000000,11.7785,12.4973,11.6386,12.2915,3978971.0650519,0
+AU.US,D,20130812,000000,12.4412,12.6923,12.4225,12.5919,4435585.8886704,0
+AU.US,D,20130813,000000,12.4599,12.4786,11.9833,12.0207,3312326.2381312,0
+AU.US,D,20130814,000000,12.1418,12.9277,12.1143,12.9277,4078245.9743851,0
+AU.US,D,20130815,000000,12.7022,14.1054,12.5633,14.0867,7119052.8982991,0
+AU.US,D,20130816,000000,13.8898,14.1231,13.358,13.7775,6913732.7664113,0
+AU.US,D,20130819,000000,13.0202,13.3944,12.9365,13.0005,5554649.5088765,0
+AU.US,D,20130820,000000,12.9464,13.9183,12.8065,13.9085,4985632.4564388,0
+AU.US,D,20130821,000000,13.6091,13.7578,12.8322,12.8518,4466260.9826375,0
+AU.US,D,20130822,000000,12.9651,13.1876,12.8144,12.9818,2821877.1118413,0
+AU.US,D,20130823,000000,12.9464,13.4506,12.8991,13.3659,3525723.6268605,0
+AU.US,D,20130826,000000,13.5254,13.6652,13.2457,13.5156,2402157.2964664,0
+AU.US,D,20130827,000000,13.8986,13.9646,13.0862,13.0961,4709765.8029535,0
+AU.US,D,20130828,000000,13.1965,13.3747,12.3477,12.4225,6348245.5787941,0
+AU.US,D,20130829,000000,12.3289,12.6273,11.8523,12.4599,6669081.450876,0
+AU.US,D,20130830,000000,12.3861,12.9178,12.3004,12.4875,4338855.8128354,0
+AU.US,D,20130903,000000,12.7888,12.8607,12.516,12.712,3339092.6871922,0
+AU.US,D,20130904,000000,12.5535,12.7406,12.264,12.7307,4111686.2645277,0
+AU.US,D,20130905,000000,12.8243,12.9464,12.5919,12.5919,3631786.1128507,0
+AU.US,D,20130906,000000,13.0104,13.3944,12.8322,13.0961,3952855.5490605,0
+AU.US,D,20130909,000000,13.0961,13.3383,12.8893,12.9651,3610806.9766813,0
+AU.US,D,20130910,000000,12.7494,12.9818,12.6017,12.6017,4298729.4956567,0
+AU.US,D,20130911,000000,12.6116,12.7406,12.4323,12.6116,3717916.4392623,0
+AU.US,D,20130912,000000,12.1418,12.3565,11.9557,11.9557,4483343.6598552,0
+AU.US,D,20130913,000000,11.7873,12.1222,11.6741,11.7509,5245716.2678532,0
+AU.US,D,20130916,000000,11.9922,12.4225,11.9183,12.068,6465836.9932382,0
+AU.US,D,20130917,000000,12.068,12.264,11.8898,12.264,4171559.920975,0
+AU.US,D,20130918,000000,11.9833,13.4604,11.7223,13.358,10995124.74805,0
+AU.US,D,20130919,000000,13.5441,13.5441,12.779,12.8991,6062243.2576528,0
+AU.US,D,20130920,000000,12.582,12.7022,12.0503,12.132,8256472.6279682,0
+AU.US,D,20130923,000000,12.1418,12.6273,11.9646,11.9922,4765386.56128,0
+AU.US,D,20130924,000000,11.8986,12.002,11.5717,11.7785,4337178.2130991,0
+AU.US,D,20130925,000000,12.1143,12.6549,12.068,12.3949,4217152.6542435,0
+AU.US,D,20130926,000000,12.6017,12.8065,12.1044,12.2364,2921379.4923251,0
+AU.US,D,20130927,000000,12.5072,12.7406,12.198,12.3664,3206907.5767372,0
+AU.US,D,20130930,000000,12.3102,12.4599,12.2177,12.4038,2875191.6782785,0
+AU.US,D,20131001,000000,12.1044,12.1606,11.9085,12.0306,2887131.8826968,0
+AU.US,D,20131002,000000,12.0857,12.2836,11.8986,11.9646,3806572.3047443,0
+AU.US,D,20131003,000000,11.9479,12.1222,11.7027,11.871,3411262.9872269,0
+AU.US,D,20131004,000000,11.8425,11.9557,11.7509,11.9282,2076302.8421226,0
+AU.US,D,20131007,000000,12.1418,12.264,12.0778,12.1606,2451429.172498,0
+AU.US,D,20131008,000000,12.1418,12.2462,11.7125,11.8425,2930676.360113,0
+AU.US,D,20131009,000000,11.8238,12.3102,11.6288,12.1507,3701797.4679464,0
+AU.US,D,20131010,000000,12.0857,12.6362,12.0207,12.2915,3497972.1464774,0
+AU.US,D,20131011,000000,12.132,12.3565,11.9557,12.1793,4171199.419821,0
+AU.US,D,20131014,000000,12.4875,12.5348,12.3102,12.4511,2565323.1652473,0
+AU.US,D,20131015,000000,12.3762,12.7888,12.3289,12.7888,4216151.374982,0
+AU.US,D,20131016,000000,12.9562,12.9818,12.6273,12.6835,3265833.775222,0
+AU.US,D,20131017,000000,13.2457,14.1497,13.1965,13.9085,6252470.0693951,0
+AU.US,D,20131018,000000,13.7775,13.8898,13.554,13.8228,2983880.2374635,0
+AU.US,D,20131021,000000,13.6928,14.0473,13.6741,13.9272,2108684.9852161,0
+AU.US,D,20131022,000000,14.2817,15.4023,14.2059,15.1867,4807447.3987357,0
+AU.US,D,20131023,000000,15.1128,15.2349,14.4777,14.7199,3605164.8797475,0
+AU.US,D,20131024,000000,15.0005,15.1601,14.7297,14.9454,4074186.0205439,0
+AU.US,D,20131025,000000,14.8144,15.0646,14.5417,14.9828,2631677.7184966,0
+AU.US,D,20131028,000000,15.0557,15.3452,14.8972,15.2802,3320763.9961268,0
+AU.US,D,20131029,000000,15.2251,15.3836,14.9267,14.9927,4450946.2843186,0
+AU.US,D,20131030,000000,15.2251,15.3363,14.4944,15.1227,3087108.473536,0
+AU.US,D,20131031,000000,14.5141,14.7022,14.0572,14.1054,4592461.7739364,0
+AU.US,D,20131101,000000,13.9449,14.263,13.7105,13.7677,3904267.1019772,0
+AU.US,D,20131104,000000,13.7204,14.133,13.7007,14.0956,3547829.9638212,0
+AU.US,D,20131105,000000,13.8051,13.8701,13.3846,13.6652,4428836.9008693,0
+AU.US,D,20131106,000000,14.4777,14.7859,14.3004,14.5239,3758507.8537045,0
+AU.US,D,20131107,000000,14.4402,14.8243,14.1409,14.1684,3831556.5579595,0
+AU.US,D,20131108,000000,14.0089,14.4501,13.8326,14.4235,3333071.8101726,0
+AU.US,D,20131111,000000,14.1143,14.4136,13.8898,14.3457,2530768.8757641,0
+AU.US,D,20131112,000000,14.1586,14.3457,13.9449,14.0286,2308344.7412382,0
+AU.US,D,20131113,000000,14.1054,14.3004,14.0473,14.2147,1538202.5717497,0
+AU.US,D,20131114,000000,14.3841,15.0557,14.3841,14.9553,3222182.6707039,0
+AU.US,D,20131115,000000,14.8972,14.9927,14.4777,14.4865,2121324.866522,0
+AU.US,D,20131118,000000,14.4235,14.4688,13.9085,13.9991,2228075.8589414,0
+AU.US,D,20131119,000000,13.6741,13.9449,13.5993,13.7401,2215842.1761188,0
+AU.US,D,20131120,000000,13.5618,13.7962,13.1059,13.1689,3096445.9611722,0
+AU.US,D,20131121,000000,12.9178,13.0961,12.8065,12.9818,3016645.2226275,0
+AU.US,D,20131122,000000,13.0291,13.1689,12.6746,12.779,3081352.6410268,0
+AU.US,D,20131125,000000,12.4511,12.6362,12.1143,12.4786,4061947.2602403,0
+AU.US,D,20131126,000000,12.3289,12.4038,12.2078,12.2541,2418187.9196122,0
+AU.US,D,20131127,000000,12.3565,12.3762,12.1704,12.2738,1825420.4418525,0
+AU.US,D,20131129,000000,12.4225,12.8144,12.3664,12.6923,1475728.2295128,0
+AU.US,D,20131202,000000,12.4875,12.5633,11.7411,11.8425,4698171.8827422,0
+AU.US,D,20131203,000000,11.7223,11.8238,11.5067,11.553,3402345.915021,0
+AU.US,D,20131204,000000,11.5717,12.0601,11.4988,11.8898,4188340.9958188,0
+AU.US,D,20131205,000000,11.4703,11.553,11.2093,11.2191,4318171.1705665,0
+AU.US,D,20131206,000000,11.5451,11.6839,11.2191,11.228,2630617.540455,0
+AU.US,D,20131209,000000,11.4043,11.4604,11.2093,11.3373,3532186.2447308,0
+AU.US,D,20131210,000000,11.8159,12.5072,11.7873,12.3477,5732929.0077269,0
+AU.US,D,20131211,000000,12.0109,12.0404,11.4338,11.4427,4763315.9645111,0
+AU.US,D,20131212,000000,11.1325,11.1995,10.9296,11.0202,3194787.6294899,0
+AU.US,D,20131213,000000,10.9454,11.2556,10.9385,11.0202,3225792.7597248,0
+AU.US,D,20131216,000000,11.0399,11.4043,11.0202,11.2832,2956657.8306049,0
+AU.US,D,20131217,000000,11.1699,11.2654,11.0124,11.0882,1971978.8856413,0
+AU.US,D,20131218,000000,11.0498,11.3856,10.8912,10.8912,4801171.6321678,0
+AU.US,D,20131219,000000,10.6391,10.6657,10.4048,10.6007,4373222.2355201,0
+AU.US,D,20131220,000000,10.6293,10.7425,10.4816,10.4973,5509672.1663102,0
+AU.US,D,20131223,000000,10.6096,10.6657,10.3949,10.4717,2560177.6459593,0
+AU.US,D,20131224,000000,10.4235,10.8056,10.4235,10.7524,1936698.516369,0
+AU.US,D,20131226,000000,10.8627,11.0301,10.6391,10.7041,1867195.9248737,0
+AU.US,D,20131227,000000,10.9552,11.0399,10.7425,10.9651,2741169.5351825,0
+AU.US,D,20131230,000000,10.9109,11.1325,10.7691,10.778,3676295.3116648,0
+AU.US,D,20131231,000000,10.778,11.1236,10.714,10.9454,2322117.9163127,0
+AU.US,D,20140102,000000,11.3373,11.5815,11.1896,11.3856,3537471.9024955,0
+AU.US,D,20140103,000000,11.553,11.5914,11.2832,11.3472,3397292.805888,0
+AU.US,D,20140106,000000,11.4338,11.6288,11.228,11.2556,3164682.2288957,0
+AU.US,D,20140107,000000,11.1699,11.1699,10.9385,11.1059,2993308.1042623,0
+AU.US,D,20140108,000000,10.9552,11.0124,10.7977,10.9385,2357579.0439101,0
+AU.US,D,20140109,000000,10.8056,10.9109,10.6096,10.6391,2405732.8586162,0
+AU.US,D,20140110,000000,10.7878,11.1236,10.714,11.0586,3098289.0867905,0
+AU.US,D,20140113,000000,11.3206,11.7873,11.1522,11.7696,4446341.0090135,0
+AU.US,D,20140114,000000,11.6839,12.0778,11.4427,11.5352,3979805.8029352,0
+AU.US,D,20140115,000000,11.424,11.9479,11.3472,11.8336,2581070.4649509,0
+AU.US,D,20140116,000000,11.8425,12.0404,11.807,11.9479,1976872.5618695,0
+AU.US,D,20140117,000000,12.264,12.7593,12.264,12.6273,4287947.9724121,0
+AU.US,D,20140121,000000,12.6116,12.7022,12.2541,12.6549,3556325.6051007,0
+AU.US,D,20140122,000000,12.5732,12.6647,12.1881,12.2364,2053263.2641464,0
+AU.US,D,20140123,000000,12.516,13.1059,12.4973,12.9917,4658432.4696189,0
+AU.US,D,20140124,000000,13.3846,13.4693,12.645,13.1689,4822902.2355314,0
+AU.US,D,20140127,000000,13.2457,13.3285,12.7691,12.8243,4156140.6265466,0
+AU.US,D,20140128,000000,12.8794,13.3186,12.7209,13.2359,2691593.0102884,0
+AU.US,D,20140129,000000,13.358,13.7578,13.1158,13.7401,4794241.8860417,0
+AU.US,D,20140130,000000,13.4043,13.554,13.1965,13.421,3708837.9031592,0
+AU.US,D,20140131,000000,13.3019,13.7105,13.3019,13.6741,3943994.329146,0
+AU.US,D,20140203,000000,13.7007,14.0769,13.6741,13.8701,3185864.4643067,0
+AU.US,D,20140204,000000,13.421,13.7105,13.292,13.6741,3279077.8767719,0
+AU.US,D,20140205,000000,13.7007,13.8228,13.5254,13.5254,2855492.0673317,0
+AU.US,D,20140206,000000,13.6928,13.9085,13.5717,13.8701,2459704.4511002,0
+AU.US,D,20140207,000000,13.7489,14.3555,13.7302,14.3093,4234192.6806205,0
+AU.US,D,20140210,000000,14.7022,14.9828,14.5702,14.7475,3304935.4567264,0
+AU.US,D,20140211,000000,14.842,15.6347,14.7947,15.5047,4729515.1732145,0
+AU.US,D,20140212,000000,16.0178,16.0463,15.2536,15.3275,6272765.7766162,0
+AU.US,D,20140213,000000,15.5136,16.001,15.4023,15.9725,3162575.0742632,0
+AU.US,D,20140214,000000,16.2522,16.6155,16.0365,16.3181,4715812.0673783,0
+AU.US,D,20140218,000000,16.3447,16.6342,16.1133,16.4304,3410424.1873588,0
+AU.US,D,20140219,000000,16.3821,16.6815,15.8691,15.9626,3492041.6486203,0
+AU.US,D,20140220,000000,15.8592,16.7928,15.8592,16.7298,4256897.1448479,0
+AU.US,D,20140221,000000,16.6628,16.905,16.456,16.7839,4541496.0502292,0
+AU.US,D,20140224,000000,16.9523,17.2615,16.8962,16.9612,4212994.1972701,0
+AU.US,D,20140225,000000,16.8962,17.2034,16.7563,16.7839,2514626.5480353,0
+AU.US,D,20140226,000000,16.5889,16.6244,15.5707,16.0739,6249279.3803083,0
+AU.US,D,20140227,000000,16.1035,16.6726,16.0838,16.4304,3214688.3086859,0
+AU.US,D,20140228,000000,16.6067,16.6539,16.262,16.4205,3699825.3743097,0
+AU.US,D,20140303,000000,17.3167,17.3452,16.7101,16.7751,4156811.8695404,0
+AU.US,D,20140304,000000,16.4658,16.6342,16.2423,16.3624,4016320.0001007,0
+AU.US,D,20140305,000000,16.3546,16.8873,16.13,16.8686,3363422.9608492,0
+AU.US,D,20140306,000000,16.971,17.3826,16.971,17.3639,2699076.2018481,0
+AU.US,D,20140307,000000,17.0744,17.4841,16.9799,17.3915,2965833.854344,0
+AU.US,D,20140310,000000,17.3354,17.5225,17.1108,17.3354,2029345.28195,0
+AU.US,D,20140311,000000,17.5313,17.7184,17.2418,17.2714,5005716.9404486,0
+AU.US,D,20140312,000000,17.6534,17.7647,17.2714,17.5126,4744572.9509926,0
+AU.US,D,20140313,000000,17.5313,17.878,17.4191,17.6997,4061997.0195545,0
+AU.US,D,20140314,000000,17.8681,18.2413,17.8218,18.0828,4683110.0429792,0
+AU.US,D,20140317,000000,17.9991,18.1872,17.747,17.7933,3631329.1395569,0
+AU.US,D,20140318,000000,17.4939,18.0188,17.4673,17.747,3876391.7310566,0
+AU.US,D,20140319,000000,17.4476,17.5313,16.6726,16.7298,4862187.7218495,0
+AU.US,D,20140320,000000,16.6539,17.1778,16.5791,16.9434,7255568.0845867,0
+AU.US,D,20140321,000000,17.1296,17.3068,16.7101,16.8026,8321885.8162323,0
+AU.US,D,20140324,000000,16.5604,16.6441,15.8878,15.9351,4095330.6825952,0
+AU.US,D,20140325,000000,16.2817,16.6155,16.2817,16.3821,3081305.9282012,0
+AU.US,D,20140326,000000,16.4402,16.4757,15.6347,15.6731,3772575.5226795,0
+AU.US,D,20140327,000000,15.5983,15.8967,15.487,15.8967,3825064.4906992,0
+AU.US,D,20140328,000000,15.9912,16.5791,15.9252,16.392,3624569.9967938,0
+AU.US,D,20140331,000000,16.1852,16.2423,15.7775,15.9528,3593209.442886,0
+AU.US,D,20140401,000000,15.8405,16.1685,15.8317,16.1399,2663857.7778445,0
+AU.US,D,20140402,000000,16.4205,16.5791,16.1685,16.2994,3620178.9911887,0
+AU.US,D,20140403,000000,16.0365,16.1399,15.8494,16.1212,2496420.7320111,0
+AU.US,D,20140404,000000,16.5328,16.5692,16.0641,16.1399,2124534.8500368,0
+AU.US,D,20140407,000000,16.0365,16.5791,16.0266,16.2994,2374828.2625059,0
+AU.US,D,20140408,000000,16.6726,17.3728,16.6067,17.3452,4391541.7871196,0
+AU.US,D,20140409,000000,16.9237,17.55,16.7839,17.2231,3063688.0844817,0
+AU.US,D,20140410,000000,17.2517,17.4476,16.8026,16.9149,2423486.7788276,0
+AU.US,D,20140411,000000,16.8873,17.1581,16.6342,16.7839,1947261.7079288,0
+AU.US,D,20140414,000000,16.905,17.1867,16.7839,16.9612,2374169.2054667,0
+AU.US,D,20140415,000000,16.2325,16.6815,16.0739,16.5604,3625505.2688017,0
+AU.US,D,20140416,000000,16.195,16.3546,16.0463,16.2896,2222943.5411042,0
+AU.US,D,20140417,000000,16.2896,16.456,16.1133,16.3083,1436263.0003657,0
+AU.US,D,20140421,000000,15.9823,16.392,15.878,16.1852,2047130.6825439,0
+AU.US,D,20140422,000000,16.1852,16.4481,16.0838,16.392,1998124.8665189,0
+AU.US,D,20140423,000000,16.1763,17.1778,16.1133,16.971,2975164.2335068,0
+AU.US,D,20140424,000000,16.5791,16.9897,16.5604,16.7002,2796864.4247322,0
+AU.US,D,20140425,000000,16.8509,17.1867,16.7376,17.1778,2670824.0818342,0
+AU.US,D,20140428,000000,17.0459,17.2231,16.9523,17.1384,1741442.9674027,0
+AU.US,D,20140429,000000,16.7928,17.1207,16.7298,16.9799,1793183.5147169,0
+AU.US,D,20140430,000000,16.7652,16.9799,16.5889,16.905,2101287.0953379,0
+AU.US,D,20140501,000000,16.7563,16.8607,16.5889,16.7839,1714611.5265844,0
+AU.US,D,20140502,000000,16.7928,17.1945,16.7298,17.1778,3712314.9621768,0
+AU.US,D,20140505,000000,17.2901,17.4388,16.971,17.1483,1398798.2987492,0
+AU.US,D,20140506,000000,17.0931,17.1867,16.9237,17.0183,1068102.97398,0
+AU.US,D,20140507,000000,16.9149,16.9996,16.5791,16.8125,1941576.9601542,0
+AU.US,D,20140508,000000,16.6913,16.8775,16.5692,16.5968,1304444.4840419,0
+AU.US,D,20140509,000000,16.4954,16.5239,16.0562,16.1596,2365595.3709792,0
+AU.US,D,20140512,000000,16.2325,16.4757,16.2049,16.2325,2175674.2235956,0
+AU.US,D,20140513,000000,15.9154,16.1763,15.8031,15.9252,2216320.474833,0
+AU.US,D,20140514,000000,16.2423,16.2896,15.8878,15.9252,1712206.8315629,0
+AU.US,D,20140515,000000,15.7952,15.9449,15.6446,15.8691,2408465.558913,0
+AU.US,D,20140516,000000,15.7952,16.001,15.748,15.7775,1522097.8173807,0
+AU.US,D,20140519,000000,16.5515,16.5515,15.7775,15.9065,2114178.8197035,0
+AU.US,D,20140520,000000,15.6347,15.9449,15.6081,15.7578,1876088.6251707,0
+AU.US,D,20140521,000000,15.9065,15.9065,15.616,15.8317,1495851.3023784,0
+AU.US,D,20140522,000000,15.9154,16.0562,15.7381,15.8967,1884887.8998165,0
+AU.US,D,20140523,000000,15.812,15.9351,15.682,15.7578,1828148.0646683,0
+AU.US,D,20140527,000000,15.3363,15.3363,14.5515,14.7475,3754108.7241297,0
+AU.US,D,20140528,000000,14.4777,14.6736,14.3171,14.4402,2853213.2938401,0
+AU.US,D,20140529,000000,14.326,14.8322,14.3093,14.5702,2136229.3043727,0
+AU.US,D,20140530,000000,14.7297,14.776,14.4865,14.7475,2112881.0155492,0
+AU.US,D,20140602,000000,14.5801,14.8784,14.4599,14.711,1614648.1108219,0
+AU.US,D,20140603,000000,14.8243,14.8322,14.4777,14.7199,1477785.624831,0
+AU.US,D,20140604,000000,14.7022,14.7475,14.3358,14.4038,2332502.3805398,0
+AU.US,D,20140605,000000,14.6283,14.9168,14.5515,14.842,1703612.6871512,0
+AU.US,D,20140606,000000,14.8322,14.8686,14.5988,14.7947,986379.90111276,0
+AU.US,D,20140609,000000,14.8322,14.9267,14.7573,14.7573,958215.11377278,0
+AU.US,D,20140610,000000,14.8784,15.0005,14.7573,14.8784,1503206.5414159,0
+AU.US,D,20140611,000000,14.8873,14.9927,14.6638,14.8509,1705513.6960533,0
+AU.US,D,20140612,000000,14.907,15.2536,14.7859,15.038,2118814.5598948,0
+AU.US,D,20140613,000000,14.9267,14.9927,14.711,14.9365,1559834.6719811,0
+AU.US,D,20140616,000000,15.0005,15.0941,14.6736,14.8784,1968215.4566929,0
+AU.US,D,20140617,000000,14.7297,15.0744,14.6086,15.0281,2335694.0851228,0
+AU.US,D,20140618,000000,15.0557,15.2802,14.9168,15.2723,2530566.7920186,0
+AU.US,D,20140619,000000,15.552,16.0936,15.5422,16.0099,4951298.5296328,0
+AU.US,D,20140620,000000,16.1035,16.1852,15.5806,15.748,2827422.7366353,0
+AU.US,D,20140623,000000,15.8592,16.0463,15.7204,15.9823,2184964.9984062,0
+AU.US,D,20140624,000000,16.195,16.2994,15.5609,15.5806,3596663.1454907,0
+AU.US,D,20140625,000000,15.616,15.812,15.4772,15.6918,1610955.7666081,0
+AU.US,D,20140626,000000,15.7017,15.8218,15.4486,15.7578,1422826.9700324,0
+AU.US,D,20140627,000000,15.7864,15.878,15.4486,15.6544,1583890.7616619,0
+AU.US,D,20140630,000000,15.5234,16.1212,15.422,16.0739,2274227.1151246,0
+AU.US,D,20140701,000000,16.0641,16.2896,15.9252,15.9725,1522125.2357783,0
+AU.US,D,20140702,000000,15.9725,16.2994,15.9528,16.2147,1144930.3396265,0
+AU.US,D,20140703,000000,15.8405,16.1133,15.616,16.0178,1400227.1019144,0
+AU.US,D,20140707,000000,16.0365,16.1212,15.7381,15.7775,1711139.5450478,0
+AU.US,D,20140708,000000,16.0838,16.5328,15.9065,16.4402,2951012.6871824,0
+AU.US,D,20140709,000000,16.6815,17.0557,16.6628,16.9996,3194598.7471951,0
+AU.US,D,20140710,000000,17.2802,17.4575,16.6067,16.6342,3165714.9885396,0
+AU.US,D,20140711,000000,16.8026,17.3639,16.5692,17.3068,2245653.0828126,0
+AU.US,D,20140714,000000,16.6244,17.0557,16.6244,16.7839,2222804.4181236,0
+AU.US,D,20140715,000000,16.8509,16.9434,16.1685,16.2246,2635176.1029345,0
+AU.US,D,20140716,000000,16.4107,16.7839,16.4107,16.6628,2000011.6584741,0
+AU.US,D,20140717,000000,16.7376,17.0655,16.392,16.9612,2179212.2123856,0
+AU.US,D,20140718,000000,16.6244,16.9434,16.4008,16.9149,3030322.9410585,0
+AU.US,D,20140721,000000,16.9523,17.2231,16.8125,17.168,2563413.0168793,0
+AU.US,D,20140722,000000,17.1108,17.168,16.842,16.8509,1537017.4876745,0
+AU.US,D,20140723,000000,16.9612,17.1296,16.7376,16.7465,1375947.6030678,0
+AU.US,D,20140724,000000,16.5791,16.5791,16.1596,16.3368,3010907.6690501,0
+AU.US,D,20140725,000000,16.4008,16.905,16.3723,16.8607,1854571.2760109,0
+AU.US,D,20140728,000000,16.8775,17.0281,16.8026,17.0094,1143983.8971602,0
+AU.US,D,20140729,000000,17.036,17.1207,16.7376,16.8607,1107075.6874659,0
+AU.US,D,20140730,000000,16.7298,16.7465,16.2896,16.6067,1714113.9334422,0
+AU.US,D,20140731,000000,16.262,16.3083,15.6249,16.0562,2963920.6594874,0
+AU.US,D,20140801,000000,16.1763,16.3546,15.7578,15.9626,2389397.5866079,0
+AU.US,D,20140804,000000,15.9912,16.1763,15.7864,16.0936,1509450.8276013,0
+AU.US,D,20140805,000000,15.9725,16.2718,15.7381,16.1852,1871742.3013987,0
+AU.US,D,20140806,000000,16.3723,16.7199,16.3181,16.5889,2073403.6004476,0
+AU.US,D,20140807,000000,16.262,16.4954,16.1133,16.4304,1792902.2222672,0
+AU.US,D,20140808,000000,16.2896,16.7376,16.2896,16.6244,2463818.2262405,0
+AU.US,D,20140811,000000,16.4658,16.9897,16.4658,16.842,2276050.9463149,0
+AU.US,D,20140812,000000,16.5427,16.7839,16.4107,16.6155,2579901.6288151,0
+AU.US,D,20140813,000000,16.4658,16.6155,16.2718,16.4954,2103138.3449258,0
+AU.US,D,20140814,000000,16.4402,16.6244,16.2994,16.4205,1848325.9743292,0
+AU.US,D,20140815,000000,16.0641,16.262,16.0178,16.2246,2029750.4649371,0
+AU.US,D,20140818,000000,16.0838,16.2817,16.0178,16.2718,1790874.276339,0
+AU.US,D,20140819,000000,16.1399,16.2423,16.0099,16.0838,1601201.9255265,0
+AU.US,D,20140820,000000,16.0365,16.2718,15.9528,16.13,1631037.2041292,0
+AU.US,D,20140821,000000,15.8494,16.0365,15.748,15.9065,2587137.0392999,0
+AU.US,D,20140822,000000,15.8218,15.9528,15.682,15.7775,1787520.0923626,0
+AU.US,D,20140825,000000,15.6249,15.6918,15.5047,15.6081,1479561.7276995,0
+AU.US,D,20140826,000000,15.8031,15.9449,15.7283,15.8592,1460423.686156,0
+AU.US,D,20140827,000000,15.9252,16.0463,15.8031,15.8494,738559.22191103,0
+AU.US,D,20140828,000000,16.001,16.0266,15.8031,15.8691,1020179.6769131,0
+AU.US,D,20140829,000000,15.8967,16.0739,15.812,16.0463,1591502.92124,0
+AU.US,D,20140902,000000,15.6918,15.7677,15.4309,15.4397,2389646.3831789,0
+AU.US,D,20140903,000000,15.5234,15.5707,15.3747,15.3747,1706125.0247708,0
+AU.US,D,20140904,000000,15.3925,15.4772,14.7947,14.8509,3658996.3337548,0
+AU.US,D,20140905,000000,14.6559,14.8322,14.5239,14.7022,2584931.3815353,0
+AU.US,D,20140908,000000,14.7022,14.7022,14.3358,14.3654,2591549.3703254,0
+AU.US,D,20140909,000000,14.3004,14.5515,14.2728,14.4688,3070712.2717552,0
+AU.US,D,20140910,000000,12.7307,12.8144,11.9085,12.2078,13246131.526873,0
+AU.US,D,20140911,000000,12.2177,12.3289,12.0207,12.2275,4607196.6239203,0
+AU.US,D,20140912,000000,12.2364,12.6746,12.1704,12.5633,4356367.0294531,0
+AU.US,D,20140915,000000,13.1059,13.1158,12.5919,12.7691,3290350.9001814,0
+AU.US,D,20140916,000000,12.779,12.974,12.6923,12.7593,2119426.9041085,0
+AU.US,D,20140917,000000,12.7494,12.7494,12.3762,12.4225,3031074.4082527,0
+AU.US,D,20140918,000000,12.3004,12.4875,12.2541,12.3762,2084280.5803358,0
+AU.US,D,20140919,000000,12.3102,12.3565,12.1222,12.2364,2420206.7260745,0
+AU.US,D,20140922,000000,12.1881,12.2462,11.938,11.9833,1950445.2885421,0
+AU.US,D,20140923,000000,12.1606,12.3102,11.9557,12.2836,1783448.9680632,0
+AU.US,D,20140924,000000,12.2364,12.3289,12.002,12.0207,1750116.3205186,0
+AU.US,D,20140925,000000,11.5914,11.7785,11.5451,11.7785,2711207.3195536,0
+AU.US,D,20140926,000000,11.6741,11.7873,11.6012,11.6485,1518220.652857,0
+AU.US,D,20140929,000000,11.6012,11.6839,11.357,11.3669,1485595.8061698,0
+AU.US,D,20140930,000000,11.292,11.4506,11.161,11.2093,3213941.9189727,0
+AU.US,D,20141001,000000,11.1896,11.4141,11.1798,11.2093,2072374.9027885,0
+AU.US,D,20141002,000000,11.2093,11.2743,10.9198,11.1995,2040140.0066453,0
+AU.US,D,20141003,000000,10.6007,10.7691,10.4146,10.452,4052103.0399961,0
+AU.US,D,20141006,000000,10.6953,10.9454,10.6293,10.8912,2047622.1827088,0
+AU.US,D,20141007,000000,10.9296,11.0124,10.3949,10.4048,2576127.0294085,0
+AU.US,D,20141008,000000,10.4816,11.0498,9.87301,10.9109,4471585.2292581,0
+AU.US,D,20141009,000000,11.0025,11.0498,10.2098,10.452,5196031.0848648,0
+AU.US,D,20141010,000000,10.4146,10.649,10.0414,10.0778,2871935.9974343,0
+AU.US,D,20141013,000000,10.2265,10.6578,10.1911,10.322,2493614.9159873,0
+AU.US,D,20141014,000000,10.2925,10.4235,10.0315,10.1714,2559439.3802158,0
+AU.US,D,20141015,000000,10.1349,10.2265,9.42396,9.51751,5911728.4406361,0
+AU.US,D,20141016,000000,9.51751,9.99413,9.41609,9.75976,3078898.1866911,0
+AU.US,D,20141017,000000,9.84445,9.89172,9.3313,9.35897,3275650.5770686,0
+AU.US,D,20141020,000000,9.45154,9.48009,9.07822,9.34016,3921962.1234086,0
+AU.US,D,20141021,000000,9.42396,9.56478,9.38753,9.45154,2438000.2506381,0
+AU.US,D,20141022,000000,9.29418,9.34991,8.95749,8.95749,3428210.6034489,0
+AU.US,D,20141023,000000,8.94794,9.13475,8.85459,9.02268,3245685.3149511,0
+AU.US,D,20141024,000000,8.96685,9.05114,8.85459,8.91052,2698645.6314557,0
+AU.US,D,20141027,000000,8.79856,8.89191,8.69585,8.72362,1801885.3017267,0
+AU.US,D,20141028,000000,8.90146,9.00368,8.81736,8.90146,3464879.1560381,0
+AU.US,D,20141029,000000,8.84533,8.96685,8.59304,8.60249,3903371.4343214,0
+AU.US,D,20141030,000000,8.4343,8.48098,7.91121,7.91121,6449703.8049754,0
+AU.US,D,20141031,000000,7.61234,8.03253,7.5376,7.7244,8381907.735126,0
+AU.US,D,20141103,000000,8.46227,9.6022,8.40614,9.45154,9471751.4674316,0
+AU.US,D,20141104,000000,9.13475,9.1444,8.42495,8.47172,5511026.8382522,0
+AU.US,D,20141105,000000,8.17275,8.74252,8.14459,8.22869,4259386.1260547,0
+AU.US,D,20141106,000000,8.3503,8.65853,8.31288,8.4343,4730929.7594328,0
+AU.US,D,20141107,000000,8.60249,9.2086,8.48098,9.17315,4937742.6707469,0
+AU.US,D,20141110,000000,8.8732,8.93859,8.21943,8.26621,5076914.3951157,0
+AU.US,D,20141111,000000,8.34085,8.76123,8.29427,8.57423,2255956.3073431,0
+AU.US,D,20141112,000000,8.61175,8.76123,8.22869,8.40614,3581293.6103766,0
+AU.US,D,20141113,000000,8.30353,8.47172,8.0794,8.14459,3155713.3663831,0
+AU.US,D,20141114,000000,7.98595,8.99511,7.84582,8.92933,7013904.3588965,0
+AU.US,D,20141117,000000,8.57423,9.07822,8.46227,9.02268,4219323.7851371,0
+AU.US,D,20141118,000000,9.1444,9.63962,9.0601,9.59235,6488257.1185273,0
+AU.US,D,20141119,000000,9.41609,9.48009,8.69585,8.72362,7881755.5425648,0
+AU.US,D,20141120,000000,8.90146,9.2086,8.69585,8.93859,4123475.160011,0
+AU.US,D,20141121,000000,9.27468,9.53524,9.02268,9.23736,5014414.6654735,0
+AU.US,D,20141124,000000,9.07822,9.12519,8.81736,8.92933,2684638.8922532,0
+AU.US,D,20141125,000000,8.90146,9.3313,8.90146,9.31279,2826498.6350857,0
+AU.US,D,20141126,000000,9.21815,9.30392,8.98575,9.09733,2740213.9532504,0
+AU.US,D,20141128,000000,8.62101,8.63046,7.9952,7.9952,3103595.0544794,0
+AU.US,D,20141201,000000,8.18211,8.81736,8.15414,8.72362,4262825.6117125,0
+AU.US,D,20141202,000000,8.41549,8.64907,8.18211,8.26621,3701320.1847284,0
+AU.US,D,20141203,000000,8.40614,8.64907,8.38753,8.49969,3757151.1507701,0
+AU.US,D,20141204,000000,8.40614,8.53691,8.19136,8.22869,3061275.2654905,0
+AU.US,D,20141205,000000,8.0794,8.14459,7.89269,7.95778,3077167.781152,0
+AU.US,D,20141208,000000,7.97659,8.21027,7.65911,8.08866,4740387.0756216,0
+AU.US,D,20141209,000000,8.25675,8.65853,8.21943,8.48098,5190521.002438,0
+AU.US,D,20141210,000000,8.35956,8.5183,7.88314,7.90185,5342981.51019,0
+AU.US,D,20141211,000000,7.8084,8.03253,7.59373,7.7244,4561784.6489769,0
+AU.US,D,20141212,000000,7.65911,7.85527,7.50963,7.66847,4469053.5972106,0
+AU.US,D,20141215,000000,7.56556,7.74321,6.98654,6.98654,5615879.8682581,0
+AU.US,D,20141216,000000,7.22012,7.36024,6.95847,7.02376,5061577.3558802,0
+AU.US,D,20141217,000000,7.21076,7.64966,7.21076,7.62159,6066018.8725556,0
+AU.US,D,20141218,000000,8.01382,8.1634,7.79914,8.10747,4986483.4422615,0
+AU.US,D,20141219,000000,8.0794,8.21943,7.93927,8.15414,17643175.27245,0
+AU.US,D,20141222,000000,8.14459,8.14459,7.42553,7.50027,5597923.8643012,0
+AU.US,D,20141223,000000,7.48156,8.06059,7.48156,7.61234,4374813.5180787,0
+AU.US,D,20141224,000000,7.50963,7.93927,7.4535,7.83656,2157960.9232325,0
+AU.US,D,20141226,000000,8.01382,8.26621,7.92982,8.1634,3273783.0795413,0
+AU.US,D,20141229,000000,8.14459,8.15414,7.77108,7.84582,2627079.5516649,0
+AU.US,D,20141230,000000,8.08866,8.36891,8.06995,8.17275,3979559.0373566,0
+AU.US,D,20141231,000000,8.02347,8.21943,7.87379,8.12608,2670893.1355763,0
+AU.US,D,20150102,000000,7.96734,8.21943,7.85527,8.20072,2868782.8817073,0
+AU.US,D,20150105,000000,8.34085,8.56498,8.12608,8.56498,4171820.9035005,0
+AU.US,D,20150106,000000,8.71456,9.15395,8.63972,9.09733,7147310.0957941,0
+AU.US,D,20150107,000000,8.8732,9.2086,8.73337,8.92933,4182358.7076551,0
+AU.US,D,20150108,000000,9.04159,9.35897,8.8732,8.93859,3801923.3631022,0
+AU.US,D,20150109,000000,9.09733,9.48009,9.09733,9.47123,4258126.9107563,0
+AU.US,D,20150112,000000,9.56478,10.2186,9.51751,10.0591,5876910.1221387,0
+AU.US,D,20150113,000000,10.3496,10.3782,9.63076,9.76961,6447202.6378141,0
+AU.US,D,20150114,000000,10.0217,10.0591,9.47123,9.73317,5198715.0413436,0
+AU.US,D,20150115,000000,10.3024,10.5732,10.2098,10.3024,7846011.0915254,0
+AU.US,D,20150116,000000,10.2925,10.6953,10.1635,10.2649,5698843.877492,0
+AU.US,D,20150120,000000,10.8528,10.9385,10.6007,10.7977,5679374.7841846,0
+AU.US,D,20150121,000000,10.9198,11.097,10.452,10.6657,7625366.1063566,0
+AU.US,D,20150122,000000,10.8331,10.9552,10.4816,10.6096,5678010.9727767,0
+AU.US,D,20150123,000000,10.452,10.452,10.069,10.1999,4462278.2065082,0
+AU.US,D,20150126,000000,9.96557,10.2098,9.85331,10.1999,4713241.8464749,0
+AU.US,D,20150127,000000,10.2265,10.9296,10.2186,10.8725,4747989.0802377,0
+AU.US,D,20150128,000000,10.583,10.9296,10.4816,10.649,4413075.3842188,0
+AU.US,D,20150129,000000,10.5072,10.7425,10.3851,10.6854,3497970.115485,0
+AU.US,D,20150130,000000,10.9109,11.5618,10.8154,11.5618,6074586.6140659,0
+AU.US,D,20150202,000000,11.2359,12.0306,11.161,11.9282,5871941.299191,0
+AU.US,D,20150203,000000,12.0503,12.2541,11.7608,11.9479,5888271.4937183,0
+AU.US,D,20150204,000000,11.7972,12.0306,11.6101,11.9183,5428150.1616923,0
+AU.US,D,20150205,000000,11.8238,12.1418,11.7972,12.132,2201915.6611168,0
+AU.US,D,20150206,000000,11.3206,11.7027,11.2743,11.4506,4375043.0202218,0
+AU.US,D,20150209,000000,11.4338,11.6662,11.4141,11.6101,3635439.8682085,0
+AU.US,D,20150210,000000,11.3019,11.5165,11.1522,11.4141,2822864.1741558,0
+AU.US,D,20150211,000000,11.3206,11.3767,11.0586,11.0882,2905956.1359119,0
+AU.US,D,20150212,000000,11.2556,11.3373,11.0202,11.1798,5063243.7851582,0
+AU.US,D,20150213,000000,11.4141,11.619,11.357,11.5165,3757299.4132165,0
+AU.US,D,20150217,000000,11.1423,11.2093,10.9848,11.0399,2877048.0053474,0
+AU.US,D,20150218,000000,10.9651,11.3117,10.8627,11.2191,3656679.9869034,0
+AU.US,D,20150219,000000,11.2457,11.2457,10.7603,10.8056,3948990.5704913,0
+AU.US,D,20150220,000000,10.9385,11.1059,10.7041,10.714,3500927.2404438,0
+AU.US,D,20150223,000000,10.5456,10.8627,10.3683,10.6007,3438277.2173628,0
+AU.US,D,20150224,000000,10.4235,10.6657,10.3398,10.3782,3077653.1883396,0
+AU.US,D,20150225,000000,10.6194,10.6578,10.3683,10.452,2728541.839831,0
+AU.US,D,20150226,000000,10.5732,10.6194,10.4048,10.4235,3235149.541789,0
+AU.US,D,20150227,000000,10.5732,10.714,10.4895,10.5259,2287554.4873636,0
+AU.US,D,20150302,000000,10.5072,10.6194,10.1054,10.1812,2697127.4646241,0
+AU.US,D,20150303,000000,10.2649,10.3595,9.86316,9.90156,2635460.4418729,0
+AU.US,D,20150304,000000,10.003,10.0315,9.72333,9.79817,2289647.4250491,0
+AU.US,D,20150305,000000,9.78832,9.938,9.59235,9.61205,1671467.1546743,0
+AU.US,D,20150306,000000,9.3313,9.35897,8.90146,8.92933,4488184.5302806,0
+AU.US,D,20150309,000000,8.95749,8.99511,8.49969,8.52775,3552775.4303561,0
+AU.US,D,20150310,000000,8.40614,8.74252,8.30353,8.37827,3672900.5078402,0
+AU.US,D,20150311,000000,8.40614,8.74252,8.26621,8.71456,2924958.1009635,0
+AU.US,D,20150312,000000,8.63046,8.66788,8.34085,8.45301,2439428.0383071,0
+AU.US,D,20150313,000000,8.32234,8.34085,7.88314,8.06995,3258138.3449547,0
+AU.US,D,20150316,000000,8.08866,8.30353,7.98595,8.21943,3233087.0689897,0
+AU.US,D,20150317,000000,8.12608,8.44366,8.04188,8.27546,2826032.522326,0
+AU.US,D,20150318,000000,8.29427,9.02268,8.27546,8.93859,4643745.3479568,0
+AU.US,D,20150319,000000,8.86394,8.89191,8.53691,8.77975,3006220.1385521,0
+AU.US,D,20150320,000000,8.90146,9.3313,8.88265,9.19137,7351047.0690929,0
+AU.US,D,20150323,000000,9.2086,9.41609,9.20082,9.3313,3611445.7237964,0
+AU.US,D,20150324,000000,9.37768,9.48009,9.19137,9.30392,2983629.4099,0
+AU.US,D,20150325,000000,9.43283,9.53524,9.26513,9.28433,2600024.7016807,0
+AU.US,D,20150326,000000,9.73317,9.81688,9.2278,9.43283,4324805.407296,0
+AU.US,D,20150327,000000,9.2086,9.39738,9.04159,9.2086,2651841.4112106,0
+AU.US,D,20150330,000000,8.96685,9.04159,8.83578,8.85459,2901405.6974021,0
+AU.US,D,20150331,000000,8.9763,9.1444,8.66788,8.72362,2895588.9351204,0
+AU.US,D,20150401,000000,8.81736,9.12519,8.7892,9.02268,4114854.6126979,0
+AU.US,D,20150402,000000,9.17315,9.2086,8.7892,8.79856,4625011.4739043,0
+AU.US,D,20150406,000000,9.12519,9.48009,9.09733,9.39738,4149864.8599787,0
+AU.US,D,20150407,000000,9.41609,9.58349,9.2278,9.26513,4474611.4079592,0
+AU.US,D,20150408,000000,9.34016,9.48009,9.05114,9.10589,3658874.4742097,0
+AU.US,D,20150409,000000,8.99511,9.06867,8.8732,8.89191,2120172.2783255,0
+AU.US,D,20150410,000000,9.17315,9.56478,9.12519,9.56478,3325697.2767072,0
+AU.US,D,20150413,000000,9.64849,9.78832,9.53524,9.63962,2695736.2348186,0
+AU.US,D,20150414,000000,9.75976,10.2098,9.74204,10.1635,4116246.8579996,0
+AU.US,D,20150415,000000,10.0965,10.7041,10.0965,10.6657,5622148.5263526,0
+AU.US,D,20150416,000000,10.7524,10.7524,10.3122,10.5357,5224153.221364,0
+AU.US,D,20150417,000000,10.4816,10.7603,10.452,10.6578,3789705.928219,0
+AU.US,D,20150420,000000,10.5643,10.8154,10.5259,10.778,10559403.758919,0
+AU.US,D,20150421,000000,10.5919,10.8725,10.5643,10.778,3182647.3723185,0
+AU.US,D,20150422,000000,10.6096,10.7524,10.3398,10.3496,3210145.9941457,0
+AU.US,D,20150423,000000,10.3024,10.516,10.1812,10.3851,3126450.8276418,0
+AU.US,D,20150424,000000,10.1546,10.2462,9.91141,9.94785,4376608.9153751,0
+AU.US,D,20150427,000000,10.2551,10.5259,10.1448,10.2098,4708841.7014039,0
+AU.US,D,20150428,000000,10.4422,10.7327,10.4146,10.6756,4757363.1257374,0
+AU.US,D,20150429,000000,10.6657,11.0202,10.5456,10.8528,3520336.419475,0
+AU.US,D,20150430,000000,10.4333,10.649,10.2649,10.583,3494105.1369158,0
+AU.US,D,20150501,000000,10.3496,10.7327,10.3398,10.6756,2212133.5839658,0
+AU.US,D,20150504,000000,10.8154,10.9552,10.6657,10.714,2666293.9532485,0
+AU.US,D,20150505,000000,10.9552,11.0202,10.6194,10.7327,2449492.6212286,0
+AU.US,D,20150506,000000,10.8627,10.9198,10.3683,10.4235,2969811.5529923,0
+AU.US,D,20150507,000000,10.0503,10.5072,10.0503,10.4973,4806292.7795468,0
+AU.US,D,20150508,000000,10.3683,10.6953,10.2551,10.516,3417127.4778305,0
+AU.US,D,20150511,000000,10.6578,10.8154,10.2364,10.4048,3247004.4445258,0
+AU.US,D,20150512,000000,10.3683,10.4973,10.2551,10.3851,2835612.7135561,0
+AU.US,D,20150513,000000,10.583,10.649,10.4235,10.4619,4321485.7501907,0
+AU.US,D,20150514,000000,10.5732,10.9651,10.5259,10.6293,2899905.8095023,0
+AU.US,D,20150515,000000,10.2186,10.5259,10.1812,10.2551,4151579.0175785,0
+AU.US,D,20150518,000000,10.3024,10.3595,10.1153,10.1999,2354017.6987072,0
+AU.US,D,20150519,000000,9.88187,9.97542,9.70363,9.73317,3714784.6489556,0
+AU.US,D,20150520,000000,9.76961,9.83559,9.63962,9.6672,2448021.1672226,0
+AU.US,D,20150521,000000,9.64849,9.74204,9.54509,9.56478,2003361.7804656,0
+AU.US,D,20150522,000000,9.58349,9.6022,9.2278,9.30392,2683317.7316861,0
+AU.US,D,20150526,000000,9.07822,9.07822,8.89191,8.96685,3209535.6809245,0
+AU.US,D,20150527,000000,8.76123,8.89191,8.70501,8.79856,3365630.6496063,0
+AU.US,D,20150528,000000,8.72362,9.00368,8.71456,8.96685,3482118.2196718,0
+AU.US,D,20150529,000000,9.00368,9.08787,8.90146,8.94794,1998329.996753,0
+AU.US,D,20150601,000000,9.02268,9.07822,8.66788,8.75188,2366946.9964326,0
+AU.US,D,20150602,000000,8.75188,8.88265,8.68649,8.77975,2119906.2183189,0
+AU.US,D,20150603,000000,8.76123,8.76123,8.5183,8.60249,2851514.3686834,0
+AU.US,D,20150604,000000,8.31288,8.38753,8.13553,8.26621,5828292.2256654,0
+AU.US,D,20150605,000000,8.0794,8.28482,8.05143,8.14459,2295429.6604598,0
+AU.US,D,20150608,000000,8.11662,8.14459,7.87379,8.14459,2944552.1003046,0
+AU.US,D,20150609,000000,8.91052,9.02268,8.63046,8.68649,5330379.2022437,0
+AU.US,D,20150610,000000,9.02268,9.03223,8.74252,8.82662,3278810.8012691,0
+AU.US,D,20150611,000000,8.79856,8.82662,8.38753,8.40614,2472606.330428,0
+AU.US,D,20150612,000000,8.58388,8.65853,8.46227,8.46227,2660833.6301359,0
+AU.US,D,20150615,000000,8.33139,8.49969,8.18211,8.42495,3908225.5061975,0
+AU.US,D,20150616,000000,8.34085,8.45301,8.2474,8.32234,2444138.9252179,0
+AU.US,D,20150617,000000,8.29427,8.61175,8.19136,8.58388,3292935.3380318,0
+AU.US,D,20150618,000000,8.77975,9.1444,8.77975,8.96685,4240977.2107888,0
+AU.US,D,20150619,000000,9.05114,9.10589,8.63046,8.65853,9488664.5567825,0
+AU.US,D,20150622,000000,8.56498,8.60249,8.37827,8.38753,3068101.4310034,0
+AU.US,D,20150623,000000,8.33139,8.50904,8.29427,8.3503,2839743.7521318,0
+AU.US,D,20150624,000000,8.35956,8.44366,8.27546,8.36891,2041689.6538593,0
+AU.US,D,20150625,000000,8.44366,8.52775,8.36891,8.42495,1655085.1698404,0
+AU.US,D,20150626,000000,8.38753,8.57423,8.37827,8.50904,1877991.6650652,0
+AU.US,D,20150629,000000,8.55562,8.66788,8.49023,8.52775,1623824.134561,0
+AU.US,D,20150630,000000,8.38753,8.60249,8.30353,8.35956,3089259.2945054,0
+AU.US,D,20150701,000000,8.2474,8.2474,7.81795,7.89269,2702696.445831,0
+AU.US,D,20150702,000000,7.87379,8.2474,7.85527,8.22869,3316381.1144913,0
+AU.US,D,20150706,000000,8.08866,8.37827,8.06059,8.26621,2615120.0528186,0
+AU.US,D,20150707,000000,8.04188,8.09801,7.79914,7.85527,3642602.1629663,0
+AU.US,D,20150708,000000,7.88314,7.9952,7.50027,7.5376,2894871.9947973,0
+AU.US,D,20150709,000000,7.70569,7.78043,7.55631,7.64966,1482178.6614285,0
+AU.US,D,20150710,000000,7.65911,7.71505,7.50963,7.56556,1874992.9047618,0
+AU.US,D,20150713,000000,7.48156,7.61234,7.35069,7.57492,2296819.8747691,0
+AU.US,D,20150714,000000,7.73366,7.83656,7.69634,7.7244,2017628.4866975,0
+AU.US,D,20150715,000000,7.71505,7.81795,7.54685,7.57492,2159784.7544227,0
+AU.US,D,20150716,000000,7.46295,7.56556,7.41608,7.44434,1436999.2351168,0
+AU.US,D,20150717,000000,7.36024,7.39747,6.96773,6.99589,4275877.7844791,0
+AU.US,D,20150720,000000,6.50076,6.61292,6.25793,6.29544,6225280.1584152,0
+AU.US,D,20150721,000000,6.41667,6.54754,6.28599,6.37954,3372911.7574205,0
+AU.US,D,20150722,000000,6.22996,6.41667,6.16457,6.3048,3728893.9532751,0
+AU.US,D,20150723,000000,6.42612,6.50076,6.04306,6.1179,4255429.7528267,0
+AU.US,D,20150724,000000,5.80042,6.35138,5.71632,6.33267,8224571.8300776,0
+AU.US,D,20150727,000000,6.21135,6.3887,5.87516,5.94035,5683754.6193314,0
+AU.US,D,20150728,000000,5.96841,6.07122,5.83774,5.90312,3545388.7109362,0
+AU.US,D,20150729,000000,5.79106,6.1179,5.69751,6.04306,4351277.3624566,0
+AU.US,D,20150730,000000,5.763,5.88432,5.64158,5.66945,4722544.80724,0
+AU.US,D,20150731,000000,5.84709,5.91238,5.63222,5.71632,3228589.4362827,0
+AU.US,D,20150803,000000,5.60416,5.62277,5.46413,5.52006,3349375.6017984,0
+AU.US,D,20150804,000000,5.52951,5.5948,5.29613,5.39864,3157392.9971118,0
+AU.US,D,20150805,000000,5.49209,5.56674,5.26797,5.30529,2407845.0907297,0
+AU.US,D,20150806,000000,5.36132,5.5948,5.30529,5.44542,3149420.3363796,0
+AU.US,D,20150807,000000,5.50135,5.66029,5.30529,5.35196,3172808.2295553,0
+AU.US,D,20150810,000000,5.39864,5.88432,5.33325,5.87516,3742599.0901037,0
+AU.US,D,20150811,000000,5.87516,5.97767,5.66945,5.95916,3660130.6430195,0
+AU.US,D,20150812,000000,6.06186,6.52893,6.06186,6.49151,5848417.3295234,0
+AU.US,D,20150813,000000,6.14596,6.25793,5.84709,5.88432,4028348.5526892,0
+AU.US,D,20150814,000000,6.06186,6.12705,5.81913,5.83774,2147787.6822167,0
+AU.US,D,20150817,000000,6.16457,6.35138,6.08993,6.28599,3978671.4936704,0
+AU.US,D,20150818,000000,6.18318,6.3887,6.12705,6.3048,3012749.7791721,0
+AU.US,D,20150819,000000,6.40741,7.07063,6.40741,6.97728,6609100.1518307,0
+AU.US,D,20150820,000000,7.37886,8.00476,7.33208,7.74321,9002919.2089299,0
+AU.US,D,20150821,000000,8.23824,8.29427,7.47231,7.59373,8350158.2461704,0
+AU.US,D,20150824,000000,7.47231,8.34085,7.41608,7.75247,13617871.177394,0
+AU.US,D,20150825,000000,7.89269,7.90185,7.13602,7.19205,6359002.7301297,0
+AU.US,D,20150826,000000,7.07063,7.0986,6.65034,6.70618,5954518.4043695,0
+AU.US,D,20150827,000000,6.69712,7.12666,6.65034,7.10795,7699215.0216239,0
+AU.US,D,20150828,000000,7.22937,7.65911,7.16408,7.58427,5885462.6312059,0
+AU.US,D,20150831,000000,7.32273,7.62159,7.08934,7.58427,4968576.1821226,0
+AU.US,D,20150901,000000,7.70569,7.81795,7.07989,7.10795,4465273.9203229,0
+AU.US,D,20150902,000000,7.0986,7.22012,6.89298,7.10795,2900012.4366042,0
+AU.US,D,20150903,000000,6.95847,7.49082,6.93986,7.16408,3618404.9193126,0
+AU.US,D,20150904,000000,7.0146,7.21076,6.85566,7.0986,2358594.5401185,0
+AU.US,D,20150908,000000,7.0986,7.42553,7.00525,7.2854,3828891.8959087,0
+AU.US,D,20150909,000000,7.15463,7.2854,6.93986,7.0146,3129876.0963528,0
+AU.US,D,20150910,000000,7.10795,7.29486,7.05192,7.11721,3593319.1164765,0
+AU.US,D,20150911,000000,6.85566,6.92125,6.37954,6.89298,5044806.4359985,0
+AU.US,D,20150914,000000,6.88383,7.06128,6.70618,6.85566,3064139.9802944,0
+AU.US,D,20150915,000000,6.84651,7.22012,6.83715,7.04247,3791633.3400225,0
+AU.US,D,20150916,000000,7.22937,7.48156,7.22937,7.42553,6233202.0443369,0
+AU.US,D,20150917,000000,7.46295,7.76182,7.33208,7.70569,7294498.147232,0
+AU.US,D,20150918,000000,7.89269,8.03253,7.74321,7.93927,6842497.7383845,0
+AU.US,D,20150921,000000,7.69634,7.9952,7.63115,7.81795,3640352.8388647,0
+AU.US,D,20150922,000000,7.55631,7.78043,7.46295,7.62159,3007398.1141539,0
+AU.US,D,20150923,000000,7.6403,7.69634,7.30411,7.33208,2555357.085458,0
+AU.US,D,20150924,000000,7.54685,7.89269,7.52834,7.82711,3942846.8184305,0
+AU.US,D,20150925,000000,7.65911,7.68708,7.30411,7.52834,4209927.3987208,0
+AU.US,D,20150928,000000,7.24808,7.25744,6.83715,6.89298,4385613.320255,0
+AU.US,D,20150929,000000,7.05192,7.39747,7.04247,7.19205,2998403.8642361,0
+AU.US,D,20150930,000000,7.07063,7.66847,7.07063,7.64966,4244080.5672017,0
+AU.US,D,20151001,000000,7.7244,7.79914,7.41608,7.44434,4201790.2276028,0
+AU.US,D,20151002,000000,7.7244,7.89269,7.66847,7.84582,7639583.0532742,0
+AU.US,D,20151005,000000,7.92066,8.02347,7.82711,7.96734,8516978.8858053,0
+AU.US,D,20151006,000000,8.35956,8.53691,8.17275,8.45301,5210000.2507076,0
+AU.US,D,20151007,000000,8.57423,8.63046,8.13553,8.17275,5235688.2427953,0
+AU.US,D,20151008,000000,8.40614,8.76123,8.31288,8.46227,9568320.0793694,0
+AU.US,D,20151009,000000,8.8732,8.94794,8.77975,8.91997,4819757.243774,0
+AU.US,D,20151012,000000,9.1635,9.2278,8.72362,8.85459,6048998.1406066,0
+AU.US,D,20151013,000000,8.66788,8.98575,8.59304,8.61175,2659013.8609305,0
+AU.US,D,20151014,000000,8.8732,9.29418,8.74252,9.27468,11092467.168099,0
+AU.US,D,20151015,000000,9.03223,9.1635,8.92933,9.07822,8472638.2593617,0
+AU.US,D,20151016,000000,9.08787,9.09733,8.68649,8.72362,3730926.9766844,0
+AU.US,D,20151019,000000,8.65853,8.65853,8.13553,8.20072,3938270.9925155,0
+AU.US,D,20151020,000000,8.32234,8.55562,8.30353,8.48098,5972372.8587056,0
+AU.US,D,20151021,000000,8.40614,8.41549,7.93927,8.00476,3121633.3136292,0
+AU.US,D,20151022,000000,8.14459,8.40614,8.12608,8.28482,3231693.8081918,0
+AU.US,D,20151023,000000,8.45301,8.49969,8.17275,8.44366,7174821.919072,0
+AU.US,D,20151026,000000,8.53691,8.53691,8.18211,8.21027,2698305.4402259,0
+AU.US,D,20151027,000000,8.12608,8.3503,8.06059,8.27546,2761044.8269733,0
+AU.US,D,20151028,000000,8.41549,8.65853,7.89269,8.1634,6947738.687942,0
+AU.US,D,20151029,000000,8.06059,8.15414,7.7244,7.73366,6994418.0021536,0
+AU.US,D,20151030,000000,7.75247,8.18211,7.74321,7.88314,3900729.1131871,0
+AU.US,D,20151102,000000,7.85527,8.10747,7.68708,7.98595,3420593.3663897,0
+AU.US,D,20151103,000000,7.82711,7.97659,7.69634,7.89269,4457203.7719548,0
+AU.US,D,20151104,000000,7.93927,7.96734,7.31347,7.32273,9117155.4239015,0
+AU.US,D,20151105,000000,7.24808,7.27615,7.0146,7.07063,5496181.2991816,0
+AU.US,D,20151106,000000,6.71573,6.75315,6.31396,6.59431,4734643.4290669,0
+AU.US,D,20151109,000000,6.46354,6.65034,6.35138,6.64099,4692784.6753567,0
+AU.US,D,20151110,000000,6.50076,6.62228,6.40741,6.48225,3443572.0145934,0
+AU.US,D,20151111,000000,6.3048,6.64099,6.26738,6.57541,3197755.9249071,0
+AU.US,D,20151112,000000,6.26738,6.59431,6.23941,6.34202,4094835.1204455,0
+AU.US,D,20151113,000000,6.18318,6.49151,6.17403,6.43547,3565836.7425886,0
+AU.US,D,20151116,000000,6.37954,6.49151,6.28599,6.37019,3634892.5157522,0
+AU.US,D,20151117,000000,6.22996,6.24867,6.01509,6.05241,3934454.7577643,0
+AU.US,D,20151118,000000,6.04306,6.27664,5.89357,6.2207,3675897.2371512,0
+AU.US,D,20151119,000000,6.50076,6.60357,6.3048,6.51947,3815615.2984801,0
+AU.US,D,20151120,000000,6.60357,6.61292,6.15532,6.2207,2836203.7323494,0
+AU.US,D,20151123,000000,6.14596,6.21135,6.08993,6.10854,2588245.9611595,0
+AU.US,D,20151124,000000,6.32341,6.49151,6.28599,6.36063,3629540.8507339,0
+AU.US,D,20151125,000000,6.14596,6.23941,6.05241,6.14596,2863504.332416,0
+AU.US,D,20151127,000000,5.89357,5.95916,5.82819,5.85635,2587925.0643576,0
+AU.US,D,20151130,000000,5.87516,6.04306,5.83774,5.97767,3145720.8836924,0
+AU.US,D,20151201,000000,5.97767,6.18318,5.91238,6.15532,3615889.5352044,0
+AU.US,D,20151202,000000,5.98732,6.04306,5.79106,5.94035,3061667.247027,0
+AU.US,D,20151203,000000,6.04306,6.14596,5.90312,6.0338,2786157.0327108,0
+AU.US,D,20151204,000000,5.84709,6.3887,5.83774,6.3887,5595000.2507172,0
+AU.US,D,20151207,000000,6.2207,6.31396,6.02454,6.08057,2949154.3291211,0
+AU.US,D,20151208,000000,6.08057,6.12705,5.87516,5.98732,2968667.0887655,0
+AU.US,D,20151209,000000,6.18318,6.29544,6.08057,6.17403,3206855.7864305,0
+AU.US,D,20151210,000000,6.50076,6.84651,6.50076,6.73434,5599497.8834242,0
+AU.US,D,20151211,000000,6.52893,7.0146,6.48225,6.76231,5070177.5932692,0
+AU.US,D,20151214,000000,6.50076,6.56635,5.92174,6.06186,6551975.4436196,0
+AU.US,D,20151215,000000,6.3887,6.59431,6.33267,6.37954,3778463.3696958,0
+AU.US,D,20151216,000000,6.51022,6.72499,6.42612,6.63163,4400821.391472,0
+AU.US,D,20151217,000000,6.37019,6.37019,5.95916,6.02454,3683926.765671,0
+AU.US,D,20151218,000000,6.29544,6.46354,6.19264,6.35138,5035274.9885865,0
+AU.US,D,20151221,000000,6.66896,6.7436,6.57541,6.63163,2734065.1237085,0
+AU.US,D,20151222,000000,6.52893,6.63163,6.43547,6.51947,1883234.6719892,0
+AU.US,D,20151223,000000,6.65034,6.87437,6.64099,6.85566,2084943.6993599,0
+AU.US,D,20151224,000000,6.79037,7.04247,6.79037,6.97728,976813.92682963,0
+AU.US,D,20151228,000000,6.75315,6.78013,6.55679,6.61292,1286582.9212324,0
+AU.US,D,20151229,000000,6.7436,6.80908,6.63163,6.73434,1303449.2977577,0
+AU.US,D,20151230,000000,6.49151,6.61292,6.48225,6.56635,1579936.4194263,0
+AU.US,D,20151231,000000,6.56635,6.64099,6.49151,6.63163,1964357.5865972,0
+AU.US,D,20160104,000000,6.76231,7.066,6.71573,6.96773,2564706.7590488,0
+AU.US,D,20160105,000000,6.99589,6.99589,6.79037,6.87437,1741451.0913724,0
+AU.US,D,20160106,000000,7.03331,7.22937,6.96773,7.21076,2610208.0976586,0
+AU.US,D,20160107,000000,7.31347,7.50027,7.08934,7.36024,3712871.454099,0
+AU.US,D,20160108,000000,7.17334,7.41175,7.16408,7.37886,3024905.2687867,0
+AU.US,D,20160111,000000,7.64966,7.82711,7.27674,7.38821,4589055.7996534,0
+AU.US,D,20160112,000000,7.50027,7.51889,7.11268,7.31347,4482755.6875505,0
+AU.US,D,20160113,000000,7.25744,7.43479,7.20131,7.34153,3153073.0762412,0
+AU.US,D,20160114,000000,7.36024,7.38821,6.77166,6.9305,4909482.4267633,0
+AU.US,D,20160115,000000,7.60298,7.60298,6.78112,6.84651,6515572.951037,0
+AU.US,D,20160119,000000,7.10795,7.14537,6.62228,6.94921,5557206.5283292,0
+AU.US,D,20160120,000000,7.12666,7.51889,7.11721,7.40682,6544327.7416741,0
+AU.US,D,20160121,000000,7.48156,7.5376,7.1825,7.51889,5091296.8679153,0
+AU.US,D,20160122,000000,7.43479,7.55631,7.22484,7.33208,3140997.8108272,0
+AU.US,D,20160125,000000,7.5376,7.78979,7.52834,7.68708,4604212.0805638,0
+AU.US,D,20160126,000000,8.2474,8.40614,8.06059,8.18211,6223925.4864732,0
+AU.US,D,20160127,000000,8.14459,8.26621,8.03253,8.26621,4908631.4409407,0
+AU.US,D,20160128,000000,7.90185,7.91121,7.44434,7.69634,5286961.6618536,0
+AU.US,D,20160129,000000,7.67772,7.96734,7.6403,7.92066,3072565.5523355,0
+AU.US,D,20160201,000000,7.96734,8.25675,7.93927,8.09801,3873130.9727314,0
+AU.US,D,20160202,000000,8.0794,8.21027,7.81795,8.06995,3107385.9018253,0
+AU.US,D,20160203,000000,8.1634,8.86394,8.15414,8.84533,7648216.8020381,0
+AU.US,D,20160204,000000,9.28433,9.6022,8.90146,9.02268,8447242.7301821,0
+AU.US,D,20160205,000000,8.88265,10.0315,8.71456,10.0217,8574980.9827405,0
+AU.US,D,20160208,000000,10.1448,10.583,9.64849,10.1812,8057686.1986853,0
+AU.US,D,20160209,000000,10.1812,10.4895,9.69477,9.72333,6316116.2942566,0
+AU.US,D,20160210,000000,9.72333,10.0867,9.28433,10.0591,6816303.0136888,0
+AU.US,D,20160211,000000,10.7041,10.9296,10.0778,10.6578,9076108.0516617,0
+AU.US,D,20160212,000000,10.3851,10.9749,10.3309,10.9296,6473852.3048111,0
+AU.US,D,20160216,000000,10.3309,10.5732,9.7509,9.79817,5578137.9361767,0
+AU.US,D,20160217,000000,10.0414,10.069,9.69477,9.99413,4462113.6961224,0
+AU.US,D,20160218,000000,9.64849,10.5357,9.20959,10.516,9326526.3701645,0
+AU.US,D,20160219,000000,10.1448,10.5456,9.96557,10.1635,7380192.8257702,0
+AU.US,D,20160222,000000,10.1349,10.843,9.97542,10.5919,5505623.3829273,0
+AU.US,D,20160223,000000,10.843,11.292,10.8331,11.1995,5673677.8504554,0
+AU.US,D,20160224,000000,11.3944,11.8986,11.0685,11.2556,8396252.6345659,0
+AU.US,D,20160225,000000,11.3117,12.0207,11.3019,11.7972,5899925.3282059,0
+AU.US,D,20160226,000000,11.2457,11.6741,10.9936,11.3472,6613534.8237728,0
+AU.US,D,20160229,000000,11.5352,12.1704,11.5352,12.1606,6585546.732773,0
+AU.US,D,20160301,000000,12.2177,12.2541,11.3245,11.3856,7947028.5923522,0
+AU.US,D,20160302,000000,11.6012,12.0404,11.4141,11.9183,5657759.9473888,0
+AU.US,D,20160303,000000,11.8238,12.6835,11.8238,12.4038,7749653.7027989,0
+AU.US,D,20160304,000000,12.7977,13.3659,11.9744,12.068,12689863.013836,0
+AU.US,D,20160307,000000,12.4688,12.8607,12.1418,12.516,8710810.7090874,0
+AU.US,D,20160308,000000,12.5732,12.712,11.7696,12.0601,8289339.1627531,0
+AU.US,D,20160309,000000,12.0503,12.5436,11.6928,12.2836,8091639.3144132,0
+AU.US,D,20160310,000000,12.4875,12.9651,12.3762,12.7494,7641734.8897398,0
+AU.US,D,20160311,000000,12.8706,12.9464,12.4826,12.582,8180052.4763013,0
+AU.US,D,20160314,000000,12.7494,12.8144,11.7223,11.8238,7641937.9889815,0
+AU.US,D,20160315,000000,11.8238,12.2541,11.5717,12.2177,6311344.4775733,0
+AU.US,D,20160316,000000,12.0503,13.0478,11.9134,12.9818,7009583.4225298,0
+AU.US,D,20160317,000000,13.0774,13.164,12.2925,12.3861,6923432.786194,0
+AU.US,D,20160318,000000,12.5072,12.9365,12.3762,12.6835,14255873.933757,0
+AU.US,D,20160321,000000,12.5732,12.779,12.3811,12.5535,5133007.3591791,0
+AU.US,D,20160322,000000,13.1345,13.1414,12.5436,12.712,5482935.1666392,0
+AU.US,D,20160323,000000,12.2541,12.5732,11.9183,12.002,6166336.6964948,0
+AU.US,D,20160324,000000,11.8622,12.2876,11.8622,12.1881,4351272.2849755,0
+AU.US,D,20160328,000000,12.2177,12.3004,11.9833,12.1881,2801567.1876733,0
+AU.US,D,20160329,000000,12.2738,13.0291,12.1143,13.0291,6657899.8221253,0
+AU.US,D,20160330,000000,12.842,13.0774,12.5682,12.842,5056185.0710136,0
+AU.US,D,20160331,000000,13.0202,13.0577,12.7209,12.7888,3536360.9496435,0
+AU.US,D,20160401,000000,12.4786,12.8469,12.3664,12.8322,3995069.7264437,0
+AU.US,D,20160404,000000,12.6923,12.7022,12.3388,12.3861,2771237.362417,0
+AU.US,D,20160405,000000,12.6549,12.9464,12.3949,12.842,5405012.0805839,0
+AU.US,D,20160406,000000,12.9178,13.0478,12.7209,12.974,4750305.4270891,0
+AU.US,D,20160407,000000,13.1689,13.5993,13.1689,13.2723,5986746.1920393,0
+AU.US,D,20160408,000000,13.1345,13.7105,13.1158,13.5993,4864067.4053313,0
+AU.US,D,20160411,000000,14.3555,14.5614,14.1409,14.5417,6126679.5385644,0
+AU.US,D,20160412,000000,14.6638,14.907,14.3358,14.7475,3966781.0485663,0
+AU.US,D,20160413,000000,14.2443,14.7199,14.1684,14.2246,4463503.9104317,0
+AU.US,D,20160414,000000,14.1143,14.3171,13.4653,13.6455,4268277.8108554,0
+AU.US,D,20160415,000000,13.683,14.2443,13.5717,13.9735,3948483.8378833,0
+AU.US,D,20160418,000000,13.9823,14.1143,13.683,13.8799,2545226.4952831,0
+AU.US,D,20160419,000000,14.4136,14.4727,13.9183,14.2817,6096758.9582801,0
+AU.US,D,20160420,000000,14.2541,14.7297,13.8228,13.9823,4832383.9236292,0
+AU.US,D,20160421,000000,14.2817,14.3555,13.7578,14.1143,4884674.8698883,0
+AU.US,D,20160422,000000,14.0473,14.3536,13.6652,13.7401,3768773.5048752,0
+AU.US,D,20160425,000000,13.7775,13.8986,13.5717,13.6387,2864109.5681562,0
+AU.US,D,20160426,000000,13.5894,13.6652,13.2536,13.4693,5063098.5692004,0
+AU.US,D,20160427,000000,13.5057,13.7962,13.3019,13.5717,4053297.2635371,0
+AU.US,D,20160428,000000,14.1783,14.5702,14.0956,14.4688,5798626.5349294,0
+AU.US,D,20160429,000000,14.776,15.3649,14.6283,15.3649,7567460.4815613,0
+AU.US,D,20160502,000000,15.422,15.5323,14.8243,14.973,3768287.0821914,0
+AU.US,D,20160503,000000,14.8686,14.9828,14.3358,14.4501,3487197.7317063,0
+AU.US,D,20160504,000000,14.1783,14.5515,13.8701,13.9085,4212700.7188659,0
+AU.US,D,20160505,000000,13.9991,14.8322,13.9646,14.6559,4584318.5098412,0
+AU.US,D,20160506,000000,14.8784,15.3876,14.8509,15.2901,6365100.7848612,0
+AU.US,D,20160509,000000,13.8326,14.0769,13.1246,13.1788,5625295.5491024,0
+AU.US,D,20160510,000000,13.0675,13.7489,12.9562,13.554,3409917.4547508,0
+AU.US,D,20160511,000000,13.9183,14.2965,13.7578,14.263,5572646.1326817,0
+AU.US,D,20160512,000000,14.4599,14.5239,14.0089,14.0188,4011199.8682179,0
+AU.US,D,20160513,000000,14.4501,14.6372,14.0769,14.1497,4925165.7502059,0
+AU.US,D,20160516,000000,14.3358,14.5141,13.9548,14.133,4061542.0772531,0
+AU.US,D,20160517,000000,14.0572,14.326,13.7962,13.9991,5680244.0489389,0
+AU.US,D,20160518,000000,13.6741,13.9646,12.9464,12.9818,5629608.3614995,0
+AU.US,D,20160519,000000,12.5348,13.554,12.5249,13.3482,5397169.4033664,0
+AU.US,D,20160520,000000,13.4043,13.5057,13.0774,13.5057,3856456.5249895,0
+AU.US,D,20160523,000000,13.1345,13.7627,13.0774,13.4309,3349324.826988,0
+AU.US,D,20160524,000000,13.1492,13.4959,12.6116,12.6362,5048615.5622762,0
+AU.US,D,20160525,000000,12.5633,13.0242,12.3102,12.8991,5615366.0271767,0
+AU.US,D,20160526,000000,13.1059,13.1492,12.7209,12.8893,3073541.4441918,0
+AU.US,D,20160527,000000,12.8065,12.9464,12.4511,12.4973,3355704.1741692,0
+AU.US,D,20160531,000000,12.4038,12.7642,12.2955,12.5436,5937764.7479233,0
+AU.US,D,20160601,000000,12.8518,13.1345,12.5436,12.8243,4114742.908115,0
+AU.US,D,20160602,000000,12.9365,13.2497,12.8706,13.0104,4000993.1158273,0
+AU.US,D,20160603,000000,13.9735,14.907,13.9735,14.842,6101426.1788539,0
+AU.US,D,20160606,000000,14.7859,14.9316,14.4599,14.8597,3164955.3973757,0
+AU.US,D,20160607,000000,14.9168,15.0843,14.6283,14.7672,2848831.4277008,0
+AU.US,D,20160608,000000,15.5983,15.9065,15.3797,15.5234,4058795.1600094,0
+AU.US,D,20160609,000000,15.4772,15.8691,15.3452,15.8317,3145203.9961224,0
+AU.US,D,20160610,000000,15.8592,16.2374,15.3974,15.5609,3925544.7940318,0
+AU.US,D,20160613,000000,15.8592,15.9065,14.8873,15.1502,4743104.5434753,0
+AU.US,D,20160614,000000,15.1965,15.3275,14.8194,15.0183,3942555.3710187,0
+AU.US,D,20160615,000000,15.0646,15.9203,14.8322,15.6643,4448872.6410611,0
+AU.US,D,20160616,000000,16.1212,16.1763,14.776,14.776,6601327.5438516,0
+AU.US,D,20160617,000000,15.2251,15.2438,14.5998,14.973,11792409.100197,0
+AU.US,D,20160620,000000,14.326,14.9365,14.2817,14.8046,3859781.2595758,0
+AU.US,D,20160621,000000,14.5515,15.0084,14.4599,14.7386,3342567.7152173,0
+AU.US,D,20160622,000000,14.6559,14.8509,14.4501,14.8144,4256283.785138,0
+AU.US,D,20160623,000000,14.6638,15.0478,14.5417,14.7386,3356706.4689269,0
+AU.US,D,20160624,000000,16.1596,16.4304,15.5806,15.6643,5373643.4027064,0
+AU.US,D,20160627,000000,16.2522,16.3723,15.7992,16.2994,7663612.7400536,0
+AU.US,D,20160628,000000,16.262,16.4205,16.001,16.0562,4925016.4722632,0
+AU.US,D,20160629,000000,16.6155,17.0094,16.5239,16.7199,5038564.1808055,0
+AU.US,D,20160630,000000,16.9237,17.2714,16.7199,16.8686,4542962.4267542,0
+AU.US,D,20160701,000000,17.7184,17.8218,17.4752,17.7834,4999270.5705177,0
+AU.US,D,20160705,000000,18.1488,18.2039,17.6623,17.9508,4764326.3832384,0
+AU.US,D,20160706,000000,18.8292,19.1955,18.6717,19.0065,7354569.8254399,0
+AU.US,D,20160707,000000,18.8489,18.9927,18.4747,18.6815,6239383.3697574,0
+AU.US,D,20160708,000000,18.8007,19.5589,18.6244,19.4654,4304323.8642688,0
+AU.US,D,20160711,000000,19.5126,19.941,19.4555,19.877,5442007.6229521,0
+AU.US,D,20160712,000000,19.4939,19.7775,18.9976,19.036,4614370.0891364,0
+AU.US,D,20160713,000000,19.6052,20.007,19.297,19.8573,3940349.7132541,0
+AU.US,D,20160714,000000,19.3442,19.7736,19.0262,19.6899,4243993.2345277,0
+AU.US,D,20160715,000000,19.3807,19.8435,19.3807,19.6141,2663265.7435551,0
+AU.US,D,20160718,000000,19.4457,19.6229,19.1089,19.4092,3992548.2493582,0
+AU.US,D,20160719,000000,19.7273,19.9311,19.5491,19.7184,4288494.3093722,0
+AU.US,D,20160720,000000,19.3718,19.427,18.5407,18.6047,4411513.5510502,0
+AU.US,D,20160721,000000,19.0262,19.7815,19.0163,19.746,5242933.8082422,0
+AU.US,D,20160722,000000,19.6899,19.9006,19.5402,19.6613,3295914.8039072,0
+AU.US,D,20160725,000000,19.3718,19.3807,18.6047,18.8873,3621078.7208293,0
+AU.US,D,20160726,000000,19.2221,19.7273,19.1187,19.5126,2556325.8688409,0
+AU.US,D,20160727,000000,19.6239,20.4836,19.2773,20.2591,3187719.7758794,0
+AU.US,D,20160728,000000,20.2955,20.39,19.7588,20.1566,3357457.9361211,0
+AU.US,D,20160729,000000,20.3526,20.6421,20.2039,20.4649,2889740.6924562,0
+AU.US,D,20160801,000000,20.4836,20.9405,20.3142,20.8854,2137314.8698195,0
+AU.US,D,20160802,000000,21.0252,21.2231,20.7406,20.7829,3464965.4732158,0
+AU.US,D,20160803,000000,20.6608,20.6608,20.1566,20.3625,2544321.6881614,0
+AU.US,D,20160804,000000,21.035,21.3994,20.8194,21.1552,2959873.9070969,0
+AU.US,D,20160805,000000,20.4649,20.5112,19.9587,20.2413,3674147.5371841,0
+AU.US,D,20160808,000000,20.0464,20.3841,19.9883,20.0641,2562131.4606643,0
+AU.US,D,20160809,000000,20.1941,20.3142,20.0168,20.2413,2269165.8820219,0
+AU.US,D,20160810,000000,20.7357,20.8854,20.5594,20.7268,2647098.0284211,0
+AU.US,D,20160811,000000,20.3989,21.0439,20.3812,20.5781,2212702.2618425,0
+AU.US,D,20160812,000000,20.7829,20.8854,20.3575,20.4649,2531988.4867103,0
+AU.US,D,20160815,000000,19.7273,20.1566,19.3344,19.3905,4156065.4798272,0
+AU.US,D,20160816,000000,18.6145,19.0409,18.5692,18.8292,4325166.9239462,0
+AU.US,D,20160817,000000,18.4658,18.4924,17.7736,18.2679,5206119.0241991,0
+AU.US,D,20160818,000000,18.5121,18.6145,18.2039,18.4747,2424322.5322072,0
+AU.US,D,20160819,000000,17.9705,18.1872,17.8218,17.9055,2619629.8714801,0
+AU.US,D,20160822,000000,17.3068,17.4191,17.1384,17.3167,3669508.7505041,0
+AU.US,D,20160823,000000,17.3915,17.4476,16.9612,16.9996,3189006.4095755,0
+AU.US,D,20160824,000000,17.0931,17.168,16.392,16.4205,5105328.994523,0
+AU.US,D,20160825,000000,16.5239,16.9434,16.2167,16.6244,3728742.6443401,0
+AU.US,D,20160826,000000,17.103,17.3915,16.3723,16.5604,4738098.1471679,0
+AU.US,D,20160829,000000,16.2522,16.5377,16.1852,16.3624,2824538.7274035,0
+AU.US,D,20160830,000000,16.0838,16.262,15.4122,15.5422,3815153.2477053,0
+AU.US,D,20160831,000000,15.3747,15.5323,15.0084,15.0281,5002955.8062579,0
+AU.US,D,20160901,000000,14.9828,15.5806,14.8972,15.5234,5083884.7610902,0
+AU.US,D,20160902,000000,15.9065,16.0463,15.5087,15.9154,3861537.0525201,0
+AU.US,D,20160906,000000,15.812,16.5889,15.7864,16.5889,5632194.8303423,0
+AU.US,D,20160907,000000,16.5604,16.6815,15.9351,16.4304,4770781.8926352,0
+AU.US,D,20160908,000000,16.4855,16.6441,15.9252,16.0365,4092759.4461956,0
+AU.US,D,20160909,000000,15.7381,15.7952,15.0557,15.0941,4584753.1422184,0
+AU.US,D,20160912,000000,14.8597,15.5943,14.8144,15.3747,4860397.4020341,0
+AU.US,D,20160913,000000,14.9168,14.9828,14.2915,14.5801,4715376.4195049,0
+AU.US,D,20160914,000000,14.5988,14.9927,14.5801,14.6825,3745021.0485607,0
+AU.US,D,20160915,000000,14.5417,14.7859,14.2817,14.5042,3112028.7504901,0
+AU.US,D,20160916,000000,14.3555,14.4599,14.0237,14.2443,4496124.6951341,0
+AU.US,D,20160919,000000,14.5702,14.5899,14.2246,14.2817,2402742.2222824,0
+AU.US,D,20160920,000000,14.2443,14.3004,14.0089,14.1143,2786673.9202809,0
+AU.US,D,20160921,000000,14.7022,15.616,14.6736,15.5806,6992076.267897,0
+AU.US,D,20160922,000000,15.8878,16.0936,15.2635,15.4673,5587022.512504,0
+AU.US,D,20160923,000000,15.4959,15.6544,14.973,15.1315,3014911.7705998,0
+AU.US,D,20160926,000000,15.168,15.3363,14.8558,14.8873,2370041.2133796,0
+AU.US,D,20160927,000000,15.0744,15.2901,14.9267,15.1039,3791785.6644538,0
+AU.US,D,20160928,000000,14.973,15.2162,14.5289,15.1414,4234360.2374949,0
+AU.US,D,20160929,000000,15.0843,15.2064,14.7859,15.0744,3786172.0014137,0
+AU.US,D,20160930,000000,15.2349,15.2901,14.7672,14.8686,2913631.256255,0
+AU.US,D,20161003,000000,14.8144,14.8686,14.5092,14.6736,2353260.1385357,0
+AU.US,D,20161004,000000,14.0188,14.0473,13.1965,13.2635,5587992.3113831,0
+AU.US,D,20161005,000000,13.292,13.3482,12.8144,13.1965,4291897.2371666,0
+AU.US,D,20161006,000000,12.6923,13.0005,12.5535,12.6923,4502954.9226318,0
+AU.US,D,20161007,000000,12.9178,13.1059,12.2836,12.5436,5796008.5857041,0
+AU.US,D,20161010,000000,12.5919,12.6923,12.3861,12.5436,3178857.5404687,0
+AU.US,D,20161011,000000,12.2915,12.4363,12.1044,12.1044,4188713.6829273,0
+AU.US,D,20161012,000000,12.0956,12.6362,12.068,12.4127,4871777.0525455,0
+AU.US,D,20161013,000000,12.3762,13.1345,12.2836,12.7406,5896780.3364485,0
+AU.US,D,20161014,000000,12.5249,12.6362,12.3861,12.4973,4604281.134306,0
+AU.US,D,20161017,000000,12.4323,12.5535,12.2689,12.4786,4088091.2101255,0
+AU.US,D,20161018,000000,12.6923,13.226,12.645,13.1965,5312965.4732621,0
+AU.US,D,20161019,000000,13.358,13.5057,13.1059,13.3659,4392493.3070669,0
+AU.US,D,20161020,000000,13.1492,13.2822,12.8942,13.1158,4381479.2351906,0
+AU.US,D,20161021,000000,13.0577,13.2064,12.9365,12.9651,2307760.8309184,0
+AU.US,D,20161024,000000,13.0291,13.0675,12.5249,12.6194,3317376.3007755,0
+AU.US,D,20161025,000000,12.6549,13.1414,12.6135,12.9178,3693155.5952129,0
+AU.US,D,20161026,000000,12.8518,12.9277,12.4038,12.6194,2571018.067984,0
+AU.US,D,20161027,000000,12.7022,12.7888,12.2866,12.4786,3126625.4929897,0
+AU.US,D,20161028,000000,12.2836,12.8991,12.2836,12.6273,4946192.614697,0
+AU.US,D,20161031,000000,12.4875,12.8322,12.3949,12.8322,3142798.2856047,0
+AU.US,D,20161101,000000,13.0478,13.5343,12.9917,13.3285,5692061.3783161,0
+AU.US,D,20161102,000000,13.5441,13.7962,12.9464,13.1689,5346952.1003648,0
+AU.US,D,20161103,000000,13.4762,13.7775,13.3944,13.619,3939434.7511703,0
+AU.US,D,20161104,000000,13.4762,13.5441,13.0389,13.2457,3748113.2345153,0
+AU.US,D,20161107,000000,12.6835,12.6923,12.3713,12.516,3213292.0013994,0
+AU.US,D,20161108,000000,12.4412,12.7494,12.0404,12.2738,4444934.5467649,0
+AU.US,D,20161109,000000,13.4043,13.421,12.2836,12.6194,7638998.1274582,0
+AU.US,D,20161110,000000,12.5535,12.5732,11.5717,11.6386,6632216.9075187,0
+AU.US,D,20161111,000000,11.4043,11.4988,10.4333,10.4717,11061366.58122,0
+AU.US,D,20161114,000000,10.6854,11.2743,10.2364,10.9454,5302155.5161237,0
+AU.US,D,20161115,000000,10.714,11.2319,10.6756,11.161,5374418.2263134,0
+AU.US,D,20161116,000000,10.9454,11.0498,10.6578,11.0025,7042973.9533582,0
+AU.US,D,20161117,000000,11.0882,11.291,10.5072,10.7041,5472283.6269093,0
+AU.US,D,20161118,000000,10.7524,10.8056,10.4619,10.6756,4108666.1788039,0
+AU.US,D,20161121,000000,10.9198,10.9454,10.6194,10.6657,3474718.2988012,0
+AU.US,D,20161122,000000,10.7041,10.778,10.1911,10.4816,3781479.3934347,0
+AU.US,D,20161123,000000,10.0315,10.0778,9.75976,9.89172,5625981.0090431,0
+AU.US,D,20161125,000000,10.2551,10.3309,10.0867,10.1635,2340238.4306554,0
+AU.US,D,20161128,000000,10.4973,10.7425,10.3851,10.5357,5262182.5388724,0
+AU.US,D,20161129,000000,10.2265,10.5544,10.1635,10.3683,3219916.0831668,0
+AU.US,D,20161130,000000,10.3496,10.4048,10.13,10.2186,3894532.5553235,0
+AU.US,D,20161201,000000,9.94785,10.457,9.85331,10.1714,3816472.37728,0
+AU.US,D,20161202,000000,10.4235,10.843,10.4146,10.6953,4666624.4775321,0
+AU.US,D,20161205,000000,10.4146,10.5072,10.0965,10.2728,7922288.0582269,0
+AU.US,D,20161206,000000,10.1714,10.3496,10.003,10.1153,3434685.4072737,0
+AU.US,D,20161207,000000,10.3122,10.6391,10.2827,10.4146,4136959.9341624,0
+AU.US,D,20161208,000000,10.3683,10.4146,10.2462,10.3496,2793609.7593842,0
+AU.US,D,20161209,000000,10.2728,10.2925,9.88187,9.96557,4054335.1006621,0
+AU.US,D,20161212,000000,9.938,10.0414,9.68591,9.89172,5667832.6542799,0
+AU.US,D,20161213,000000,9.94785,10.1665,9.79817,10.0965,3427638.8790836,0
+AU.US,D,20161214,000000,10.0778,10.1497,9.39738,9.41609,7474843.1653703,0
+AU.US,D,20161215,000000,9.01333,9.07822,8.66788,8.91052,7706614.9424945,0
+AU.US,D,20161216,000000,9.05114,9.17315,8.79856,8.88265,6902887.2669056,0
+AU.US,D,20161219,000000,8.92933,9.2086,8.8732,8.92933,5103596.5579914,0
+AU.US,D,20161220,000000,8.76123,9.21815,8.70983,9.17315,5094895.7864779,0
+AU.US,D,20161221,000000,9.3313,9.38753,9.17315,9.18172,2027841.3320653,0
+AU.US,D,20161222,000000,9.04159,9.34016,8.91997,9.06867,2568865.2160222,0
+AU.US,D,20161223,000000,9.12519,9.28433,9.08787,9.2278,2403763.8114681,0
+AU.US,D,20161227,000000,9.38753,9.51751,9.2278,9.43283,2133079.2351342,0
+AU.US,D,20161228,000000,9.44169,9.6672,9.39738,9.6022,2828180.2968068,0
+AU.US,D,20161229,000000,9.85331,10.322,9.80801,10.3024,5855776.6305457,0
+AU.US,D,20161230,000000,10.3851,10.5446,9.80801,9.81688,4028186.0732958,0
+AU.US,D,20170103,000000,10.0778,10.3782,9.97542,10.3595,4006255.4171792,0
+AU.US,D,20170104,000000,10.5919,10.6391,10.3398,10.5072,5003987.5504057,0
+AU.US,D,20170105,000000,10.778,11.3472,10.7524,11.1995,5969998.6285703,0
+AU.US,D,20170106,000000,10.9749,11.0202,10.4235,10.6391,5039326.818458,0
+AU.US,D,20170109,000000,10.7041,10.8331,10.5072,10.583,5171278.3647851,0
+AU.US,D,20170110,000000,10.7524,10.9651,10.6194,10.7425,4609712.0080285,0
+AU.US,D,20170111,000000,10.6391,10.8902,10.4619,10.7041,4019076.0568103,0
+AU.US,D,20170112,000000,11.2359,11.4141,10.9414,11.1059,7062901.0354556,0
+AU.US,D,20170113,000000,10.9936,11.2743,10.9454,11.2359,5338283.8247299,0
+AU.US,D,20170117,000000,11.7873,11.8799,11.5717,11.5914,5822308.9220055,0
+AU.US,D,20170118,000000,11.553,11.6839,11.1699,11.3373,3868848.6252206,0
+AU.US,D,20170119,000000,11.2191,11.4141,11.1325,11.292,3005845.4204512,0
+AU.US,D,20170120,000000,11.2359,11.489,11.1059,11.2654,3260100.2836294,0
+AU.US,D,20170123,000000,11.5815,11.7027,11.4703,11.6564,4463777.0789118,0
+AU.US,D,20170124,000000,11.6564,11.938,11.489,11.6386,4877497.3426874,0
+AU.US,D,20170125,000000,11.3472,11.4338,11.161,11.357,4203404.8665742,0
+AU.US,D,20170126,000000,11.1148,11.2359,10.9651,10.9651,3225613.0168959,0
+AU.US,D,20170127,000000,10.9552,11.228,10.9296,11.2093,3208646.1062459,0
+AU.US,D,20170130,000000,11.3856,11.5451,11.1236,11.2093,4131210.1946304,0
+AU.US,D,20170131,000000,11.7509,11.9035,11.6839,11.871,5890652.832327,0
+AU.US,D,20170201,000000,11.7223,11.871,11.5352,11.7125,3829571.2628721,0
+AU.US,D,20170202,000000,12.5732,12.5732,12.0207,12.1418,6461578.0021402,0
+AU.US,D,20170203,000000,12.3664,12.3949,12.0207,12.1704,4659229.6341425,0
+AU.US,D,20170206,000000,12.4225,12.4599,12.1418,12.4599,3722772.5421309,0
+AU.US,D,20170207,000000,12.3477,12.4323,12.1418,12.2738,3680204.9720672,0
+AU.US,D,20170208,000000,12.4973,12.7494,12.4127,12.6273,5088328.5724981,0
+AU.US,D,20170209,000000,12.7406,12.779,12.2364,12.2738,4845971.2628976,0
+AU.US,D,20170210,000000,12.1507,12.5111,12.1222,12.5072,3437342.9608511,0
+AU.US,D,20170213,000000,12.3861,12.4048,12.2078,12.3102,2754764.9984205,0
+AU.US,D,20170214,000000,12.5249,12.5348,12.1222,12.3004,3888536.0502129,0
+AU.US,D,20170215,000000,12.2541,12.3949,12.1704,12.3477,3105166.0271138,0
+AU.US,D,20170216,000000,12.3664,12.4688,12.2876,12.4127,3205099.9934862,0
+AU.US,D,20170217,000000,12.3762,12.4127,12.0355,12.0503,3952573.2411146,0
+AU.US,D,20170221,000000,11.7972,11.8159,11.5914,11.7125,4940632.772956,0
+AU.US,D,20170222,000000,11.1798,11.3206,10.7977,11.0301,5991209.2978752,0
+AU.US,D,20170223,000000,11.3206,11.3944,11.0498,11.0498,5133716.1755326,0
+AU.US,D,20170224,000000,11.1423,11.161,10.7425,10.8252,4036153.6565469,0
+AU.US,D,20170227,000000,10.7425,11.1995,10.194,10.2649,5392908.381276,0
+AU.US,D,20170228,000000,10.4235,10.5456,10.1862,10.2925,5622041.8992507,0
+AU.US,D,20170301,000000,10.1251,10.4422,10.0503,10.3496,4152913.3795963,0
+AU.US,D,20170302,000000,10.0217,10.1812,9.81688,9.87301,3926024.1082422,0
+AU.US,D,20170303,000000,9.69477,10.0414,9.61205,9.90156,5482991.0189307,0
+AU.US,D,20170306,000000,9.74204,9.75976,9.41609,9.54509,3546492.5553147,0
+AU.US,D,20170307,000000,9.40624,9.65735,9.32155,9.47123,3184766.7129054,0
+AU.US,D,20170308,000000,9.25557,9.52244,9.23736,9.37768,3479182.4201334,0
+AU.US,D,20170309,000000,9.1635,9.26513,9.03223,9.09733,4216653.030109,0
+AU.US,D,20170310,000000,9.13475,9.44661,9.05114,9.34991,4663278.4175254,0
+AU.US,D,20170313,000000,9.32155,9.52244,9.22308,9.37768,3612776.0238294,0
+AU.US,D,20170314,000000,9.30392,9.53524,9.11072,9.19137,4068848.5724726,0
+AU.US,D,20170315,000000,9.3313,10.1635,9.31279,10.0778,5528681.2398352,0
+AU.US,D,20170316,000000,10.2098,10.2827,10.0867,10.1251,4496516.6766706,0
+AU.US,D,20170317,000000,10.2098,10.2728,9.9705,10.0965,5505978.8066003,0
+AU.US,D,20170320,000000,10.1714,10.3949,10.1202,10.3595,3011021.4046254,0
+AU.US,D,20170321,000000,10.3595,10.6539,10.3545,10.5544,4067341.5760993,0
+AU.US,D,20170322,000000,10.5535,10.6391,10.3929,10.4314,4409195.1732065,0
+AU.US,D,20170323,000000,10.4501,10.4885,10.1448,10.4028,3082170.1154746,0
+AU.US,D,20170324,000000,10.4028,10.5919,10.3831,10.4599,2454135.4698934,0
+AU.US,D,20170327,000000,10.8302,10.903,10.6756,10.7337,3006672.0343648,0
+AU.US,D,20170328,000000,10.7701,10.7888,10.2521,10.4126,3039041.9915038,0
+AU.US,D,20170329,000000,10.3752,10.5348,10.3092,10.4796,2144187.7481579,0
+AU.US,D,20170330,000000,10.1773,10.2896,9.98822,10.0059,3273467.2602205,0
+AU.US,D,20170331,000000,10.0542,10.2896,9.96951,10.1497,2823221.6288212,0
+AU.US,D,20170403,000000,10.2058,10.7937,10.1871,10.7238,5533608.4274384,0
+AU.US,D,20170404,000000,10.968,10.9808,10.8075,10.9779,2855916.5447468,0
+AU.US,D,20170405,000000,10.9483,11.2979,10.9227,11.166,4682644.9457158,0
+AU.US,D,20170406,000000,11.2516,11.2792,11.0439,11.166,2322452.0145653,0
+AU.US,D,20170407,000000,11.618,11.6475,11.1374,11.2516,4558338.0548455,0
+AU.US,D,20170410,000000,11.3166,11.4584,11.2418,11.4397,4204489.4165248,0
+AU.US,D,20170411,000000,11.6278,11.9449,11.6052,11.7883,5090107.7218552,0
+AU.US,D,20170412,000000,12.0237,12.0995,11.8159,12.0995,4706053.1488156,0
+AU.US,D,20170413,000000,12.4097,12.4481,12.1931,12.2413,5611763.0466293,0
+AU.US,D,20170417,000000,12.2226,12.3063,12.0897,12.1832,2724551.9552282,0
+AU.US,D,20170418,000000,12.5141,12.5417,12.0946,12.3063,6577523.2972305,0
+AU.US,D,20170419,000000,12.1261,12.2127,11.746,11.9203,4755581.9453879,0
+AU.US,D,20170420,000000,11.7223,11.8346,11.6613,11.7883,3654954.6588453,0
+AU.US,D,20170421,000000,11.7706,11.8484,11.618,11.7125,5113464.1346484,0
+AU.US,D,20170424,000000,11.2418,11.3875,11.0242,11.0439,5086492.5553533,0
+AU.US,D,20170425,000000,11.0439,11.0439,10.779,10.9129,6429019.1627065,0
+AU.US,D,20170426,000000,10.7701,10.8351,10.4225,10.7701,6061559.8287045,0
+AU.US,D,20170427,000000,10.7701,10.7987,10.4599,10.582,4059322.2025416,0
+AU.US,D,20170428,000000,10.6096,10.8174,10.5485,10.7701,5708678.9582704,0
+AU.US,D,20170501,000000,10.7238,10.8745,10.3043,10.4126,3712305.8227109,0
+AU.US,D,20170502,000000,10.4796,10.7701,10.4796,10.715,4421034.8435002,0
+AU.US,D,20170503,000000,10.7238,11.0823,10.6657,10.6657,6086981.7607856,0
+AU.US,D,20170504,000000,10.4698,10.4747,10.1773,10.2147,4600538.0152818,0
+AU.US,D,20170505,000000,10.2324,10.6244,10.2058,10.5446,5266891.3947908,0
+AU.US,D,20170508,000000,10.1773,10.3467,10.1635,10.2324,4144380.1649572,0
+AU.US,D,20170509,000000,9.66818,10.0158,9.66326,9.98822,6071869.1462122,0
+AU.US,D,20170510,000000,10.2324,10.4028,10.2226,10.2994,5050734.9028632,0
+AU.US,D,20170511,000000,10.4126,10.6578,10.4126,10.6096,3377857.2239554,0
+AU.US,D,20170512,000000,10.7051,10.8223,10.6194,10.6578,4652407.5306145,0
+AU.US,D,20170515,000000,10.7987,10.8075,10.3929,10.5919,4130187.5899486,0
+AU.US,D,20170516,000000,10.582,10.6578,10.5348,10.582,3356674.9885444,0
+AU.US,D,20170517,000000,11.0055,11.2044,10.908,11.0153,5051682.3608256,0
+AU.US,D,20170518,000000,11.0439,11.0439,10.6194,10.649,5139106.4294068,0
+AU.US,D,20170519,000000,10.903,11.1098,10.8597,10.9227,5211118.312033,0
+AU.US,D,20170522,000000,11.034,11.2034,11.034,11.1276,2698539.0043538,0
+AU.US,D,20170523,000000,11.3737,11.5805,11.1236,11.1571,5920755.1864326,0
+AU.US,D,20170524,000000,11.1276,11.2881,10.8272,11.166,5217649.9836455,0
+AU.US,D,20170525,000000,10.9405,10.9828,10.5919,10.7238,4260572.2256261,0
+AU.US,D,20170526,000000,10.7987,11.034,10.7987,10.968,2943756.9667734,0
+AU.US,D,20170530,000000,10.6293,10.7937,10.6007,10.6756,2298433.4982442,0
+AU.US,D,20170531,000000,10.6854,10.8312,10.5298,10.7337,2637057.8174087,0
+AU.US,D,20170601,000000,10.3929,10.7051,10.3654,10.6578,5813259.8352924,0
+AU.US,D,20170602,000000,10.582,10.7238,10.4599,10.5151,4940489.5879906,0
+AU.US,D,20170605,000000,10.6096,10.8745,10.6096,10.8548,3536965.1698875,0
+AU.US,D,20170606,000000,11.0911,11.6839,11.0911,11.6741,6500706.0865461,0
+AU.US,D,20170607,000000,11.4683,11.5569,11.228,11.4397,4869944.0818893,0
+AU.US,D,20170608,000000,11.4112,11.4919,11.101,11.4584,4520996.2282703,0
+AU.US,D,20170609,000000,11.1847,11.4161,11.166,11.2615,3970224.596209,0
+AU.US,D,20170612,000000,11.166,11.2329,10.7563,10.8272,5419537.7383488,0
+AU.US,D,20170613,000000,10.6657,10.8272,10.5869,10.7435,4651173.7027213,0
+AU.US,D,20170614,000000,11.0537,11.1,10.3703,10.4225,4545124.4181818,0
+AU.US,D,20170615,000000,10.2521,10.2797,9.94095,10.0158,4686776.9997878,0
+AU.US,D,20170616,000000,10.0444,10.0542,9.68197,9.70462,5242671.8102204,0
+AU.US,D,20170619,000000,9.65833,9.68689,9.40525,9.50668,7042197.0987588,0
+AU.US,D,20170620,000000,9.4604,9.47911,9.27665,9.38556,2595150.3198804,0
+AU.US,D,20170621,000000,9.38556,9.6022,9.36685,9.57463,2491071.0979853,0
+AU.US,D,20170622,000000,9.79029,10.0591,9.76173,9.87498,4033333.6235762,0
+AU.US,D,20170623,000000,9.99807,10.064,9.91436,9.97936,2641997.1909663,0
+AU.US,D,20170626,000000,9.744,9.97936,9.69575,9.89467,2161321.2001861,0
+AU.US,D,20170627,000000,9.99807,10.0867,9.79029,9.81786,3391888.3350669,0
+AU.US,D,20170628,000000,9.72431,9.75287,9.41412,9.52638,3718283.0333936,0
+AU.US,D,20170629,000000,9.18753,9.33918,9.16931,9.19708,4075860.5737916,0
+AU.US,D,20170630,000000,9.13091,9.26227,9.08305,9.15976,3510974.5599297,0
+AU.US,D,20170703,000000,8.93307,8.97059,8.81047,8.92352,1996824.015876,0
+AU.US,D,20170705,000000,8.97059,9.29122,8.92352,9.27172,3331161.6618046,0
+AU.US,D,20170706,000000,9.357,9.40525,9.18753,9.19708,2927754.7775215,0
+AU.US,D,20170707,000000,9.01796,9.03706,8.86709,8.96133,3294613.9532642,0
+AU.US,D,20170710,000000,8.97059,9.31466,8.89526,9.24415,3036872.8916027,0
+AU.US,D,20170711,000000,9.14056,9.357,9.11653,9.31082,2299805.4336218,0
+AU.US,D,20170712,000000,9.47025,9.54509,9.40033,9.44169,2568398.0877663,0
+AU.US,D,20170713,000000,9.43184,9.48896,9.20575,9.2344,2377623.9235677,0
+AU.US,D,20170714,000000,9.4604,9.54509,9.22495,9.24415,3948120.2902407,0
+AU.US,D,20170717,000000,9.24415,9.31082,9.13091,9.17788,2880235.6479456,0
+AU.US,D,20170718,000000,9.26227,9.32943,9.18753,9.2344,2704358.8131242,0
+AU.US,D,20170719,000000,9.15001,9.22495,9.0735,9.10205,2735182.1695377,0
+AU.US,D,20170720,000000,8.99895,9.05597,8.89526,8.99895,3492796.1623032,0
+AU.US,D,20170721,000000,9.18753,9.19708,9.01796,9.12135,2838993.3004338,0
+AU.US,D,20170724,000000,9.12135,9.16931,8.87645,8.90481,2385124.3785629,0
+AU.US,D,20170725,000000,8.93307,9.0601,8.85744,9.02741,3886974.2170443,0
+AU.US,D,20170726,000000,9.06503,9.44169,8.98014,9.29122,3754646.9371202,0
+AU.US,D,20170727,000000,9.32943,9.33918,9.17404,9.17788,3959340.5078473,0
+AU.US,D,20170728,000000,9.357,9.59235,9.32943,9.54509,3419093.4784899,0
+AU.US,D,20170731,000000,9.48896,9.57463,9.42298,9.44169,1959861.9848826,0
+AU.US,D,20170801,000000,9.37571,9.53524,9.357,9.37571,3532127.3459507,0
+AU.US,D,20170802,000000,9.0926,9.16931,8.98014,9.02741,4115801.0551642,0
+AU.US,D,20170803,000000,9.02741,9.04641,8.7633,8.80121,4214973.3993803,0
+AU.US,D,20170804,000000,8.63154,8.65025,8.4147,8.61264,4631622.3542209,0
+AU.US,D,20170807,000000,8.61264,8.70668,8.55611,8.57482,2458381.2595407,0
+AU.US,D,20170808,000000,8.72559,8.84829,8.60791,8.65981,3495689.3110009,0
+AU.US,D,20170809,000000,8.85744,8.90481,8.67852,8.69742,3699881.2266011,0
+AU.US,D,20170810,000000,9.03706,9.27172,8.96133,9.02741,9028238.5758939,0
+AU.US,D,20170811,000000,9.2344,9.31082,9.02268,9.15001,6068230.6232975,0
+AU.US,D,20170814,000000,9.20575,9.39541,9.14056,9.20575,5302941.510189,0
+AU.US,D,20170815,000000,9.1117,9.2153,9.06503,9.1117,3132633.1685586,0
+AU.US,D,20170816,000000,9.05597,9.36193,9.05597,9.27172,2907293.5444184,0
+AU.US,D,20170817,000000,9.27172,9.37571,9.19708,9.26227,2243191.5200035,0
+AU.US,D,20170818,000000,9.51653,9.59235,9.22495,9.2536,4341688.0317607,0
+AU.US,D,20170821,000000,9.31082,9.36685,9.16931,9.24415,3270246.1062475,0
+AU.US,D,20170822,000000,8.92352,8.98014,8.48068,8.63154,8101852.159781,0
+AU.US,D,20170823,000000,8.63154,8.71643,8.48541,8.60328,4662889.4824776,0
+AU.US,D,20170824,000000,8.56547,8.62189,8.48541,8.53711,3340991.6651019,0
+AU.US,D,20170825,000000,8.44297,8.53258,8.37236,8.42416,3101181.219992,0
+AU.US,D,20170828,000000,8.61264,8.98014,8.61264,8.93307,4872384.3192781,0
+AU.US,D,20170829,000000,9.32943,9.49388,9.18753,9.28137,8710882.8093182,0
+AU.US,D,20170830,000000,9.34794,9.47517,9.31958,9.34794,3395288.2163726,0
+AU.US,D,20170831,000000,9.48896,9.59235,9.42298,9.55493,4305597.2965141,0
+AU.US,D,20170901,000000,9.6022,9.63962,9.45055,9.55493,2470427.0755647,0
+AU.US,D,20170905,000000,9.68689,9.81786,9.63962,9.80014,3891738.9252542,0
+AU.US,D,20170906,000000,9.6219,9.80998,9.47911,9.68689,3387594.8170978,0
+AU.US,D,20170907,000000,9.86611,10.196,9.86611,10.1586,5655101.3783152,0
+AU.US,D,20170908,000000,10.2147,10.2324,9.92323,9.99807,3980042.4135518,0
+AU.US,D,20170911,000000,9.6219,9.64455,9.17788,9.22495,6959880.9761059,0
+AU.US,D,20170912,000000,9.14056,9.24415,9.06503,9.2153,4476547.9592286,0
+AU.US,D,20170913,000000,9.0926,9.10205,8.8858,8.93307,4222640.3957537,0
+AU.US,D,20170914,000000,8.9895,9.22495,8.9895,9.20575,4478194.0785824,0
+AU.US,D,20170915,000000,9.33918,9.45055,9.29122,9.36685,3346255.9974462,0
+AU.US,D,20170918,000000,9.08305,9.10205,8.86709,8.95178,3799262.7630362,0
+AU.US,D,20170919,000000,8.89526,8.98014,8.81047,8.95178,2384135.2852559,0
+AU.US,D,20170920,000000,8.99895,9.15976,8.67379,8.78221,4488430.2803631,0
+AU.US,D,20170921,000000,8.63154,8.80121,8.57482,8.65981,3009882.0178796,0
+AU.US,D,20170922,000000,8.70668,8.93307,8.68797,8.92352,2487696.6040848,0
+AU.US,D,20170925,000000,8.86709,9.12135,8.82938,9.08305,2436329.7593753,0
+AU.US,D,20170926,000000,8.8858,8.98014,8.78694,8.81992,2374703.3564723,0
+AU.US,D,20170927,000000,8.67852,8.83863,8.65419,8.77285,1896994.645613,0
+AU.US,D,20170928,000000,8.74459,8.83863,8.73041,8.82938,2939662.4860612,0
+AU.US,D,20170929,000000,8.89526,8.94233,8.73514,8.75385,2376004.2071153,0
+AU.US,D,20171002,000000,8.74459,8.83863,8.72559,8.7633,1940364.4576813,0
+AU.US,D,20171003,000000,8.81047,8.95178,8.78221,8.92352,2100329.4824133,0
+AU.US,D,20171004,000000,8.96133,9.04641,8.92352,8.9895,1928467.9195999,0
+AU.US,D,20171005,000000,9.0084,9.03706,8.89526,8.96133,2099963.9037783,0
+AU.US,D,20171006,000000,8.84829,9.0735,8.75385,9.0084,2329875.2918487,0
+AU.US,D,20171009,000000,9.04641,9.13573,9.02741,9.10205,1607485.816064,0
+AU.US,D,20171010,000000,9.15976,9.15976,8.85744,8.8858,1795794.3554687,0
+AU.US,D,20171011,000000,8.93307,8.94233,8.70668,8.94233,3207069.0406343,0
+AU.US,D,20171012,000000,8.91407,8.94233,8.81047,8.89526,2210346.310639,0
+AU.US,D,20171013,000000,8.96133,9.01796,8.81992,8.90481,1553615.7732008,0
+AU.US,D,20171016,000000,9.30097,9.30097,8.95661,8.99895,3165384.9522719,0
+AU.US,D,20171017,000000,8.81992,8.87645,8.68797,8.81992,2918059.8352199,0
+AU.US,D,20171018,000000,8.71643,8.79156,8.6409,8.74459,3375390.5836652,0
+AU.US,D,20171019,000000,8.97059,9.08305,8.86237,8.92352,3200245.9216101,0
+AU.US,D,20171020,000000,8.92352,8.96133,8.81992,8.95178,2081759.1032503,0
+AU.US,D,20171023,000000,8.93307,9.14056,8.93307,9.13091,3003783.9631482,0
+AU.US,D,20171024,000000,8.94233,8.95178,8.81992,8.86709,2797195.4764961,0
+AU.US,D,20171025,000000,8.81047,9.05597,8.79156,9.0084,3390121.3716643,0
+AU.US,D,20171026,000000,9.0735,9.0735,8.79156,8.87645,4211205.9084471,0
+AU.US,D,20171027,000000,8.74459,8.93307,8.68797,8.89526,3107414.3357192,0
+AU.US,D,20171030,000000,8.80663,9.03706,8.77285,8.9895,2000636.1886423,0
+AU.US,D,20171031,000000,8.84829,8.86709,8.70668,8.7633,2138228.816407,0
+AU.US,D,20171101,000000,8.96133,9.05597,8.78221,8.84829,2663955.2654806,0
+AU.US,D,20171102,000000,8.84829,8.92352,8.73514,8.84829,2483357.3887863,0
+AU.US,D,20171103,000000,8.79156,8.82938,8.55601,8.70668,3095396.953589,0
+AU.US,D,20171106,000000,8.92352,9.03706,8.92352,8.92352,3336912.4168327,0
+AU.US,D,20171107,000000,9.13091,9.24415,9.02741,9.1117,3512639.9737115,0
+AU.US,D,20171108,000000,9.29122,9.34794,9.12135,9.2153,2400882.8487249,0
+AU.US,D,20171109,000000,9.20575,9.36193,9.20575,9.20575,2192405.5391252,0
+AU.US,D,20171110,000000,9.22495,9.2536,9.06503,9.1117,1396159.0241036,0
+AU.US,D,20171113,000000,9.40525,9.41412,9.13573,9.16931,3402481.9915129,0
+AU.US,D,20171114,000000,9.1117,9.17788,8.99895,9.13091,2204233.0234644,0
+AU.US,D,20171115,000000,9.34794,9.357,9.06503,9.17788,2582801.8859863,0
+AU.US,D,20171116,000000,9.2153,9.29024,9.16931,9.28137,1252138.3053397,0
+AU.US,D,20171117,000000,9.31082,9.47911,9.26227,9.41412,2626074.2104186,0
+AU.US,D,20171120,000000,9.1117,9.33918,8.98014,9.2536,3096689.6802623,0
+AU.US,D,20171121,000000,9.10205,9.30097,9.0735,9.26227,2916464.4906765,0
+AU.US,D,20171122,000000,9.59235,9.66818,9.52047,9.59235,3977096.4590512,0
+AU.US,D,20171124,000000,9.59235,9.70462,9.56971,9.58349,1311832.218958,0
+AU.US,D,20171127,000000,9.67704,9.91436,9.59235,9.91436,2324695.2456897,0
+AU.US,D,20171128,000000,9.91436,9.96459,9.77158,9.87498,2077159.9209225,0
+AU.US,D,20171129,000000,9.71446,9.87104,9.67704,9.80998,2287675.3314124,0
+AU.US,D,20171130,000000,9.81786,10.0158,9.78142,9.84642,3433671.9420577,0
+AU.US,D,20171201,000000,9.67704,9.97936,9.6022,9.75287,2662515.291857,0
+AU.US,D,20171204,000000,9.357,9.42298,9.28137,9.32943,3289496.8678701,0
+AU.US,D,20171205,000000,9.04641,9.2344,9.02741,9.18753,4237113.2477158,0
+AU.US,D,20171206,000000,8.81047,8.89526,8.59609,8.61264,7593259.1627357,0
+AU.US,D,20171207,000000,8.57482,8.79156,8.55601,8.69742,3270473.5773982,0
+AU.US,D,20171208,000000,8.66916,8.69742,8.61264,8.63154,2985775.1533884,0
+AU.US,D,20171211,000000,8.74459,8.84829,8.50894,8.56547,2666001.4903405,0
+AU.US,D,20171212,000000,8.6409,8.6409,8.42416,8.46177,3096156.5447528,0
+AU.US,D,20171213,000000,8.44297,8.95661,8.44297,8.8858,4221109.0274714,0
+AU.US,D,20171214,000000,8.44297,8.69742,8.34882,8.63154,5217663.1850962,0
+AU.US,D,20171215,000000,8.69742,8.75385,8.59855,8.72559,5746963.165327,0
+AU.US,D,20171218,000000,8.8858,8.94233,8.75867,8.86709,2848682.1497582,0
+AU.US,D,20171219,000000,8.68797,8.77285,8.63154,8.71643,2750725.3545035,0
+AU.US,D,20171220,000000,8.89526,9.08305,8.83863,9.06503,3474205.473216,0
+AU.US,D,20171221,000000,8.94233,9.1117,8.85744,9.0735,1946377.2107313,0
+AU.US,D,20171222,000000,9.1117,9.29122,9.1117,9.24415,1967375.6413286,0
+AU.US,D,20171226,000000,9.29122,9.50668,9.26227,9.45055,2347030.0692972,0
+AU.US,D,20171227,000000,9.57463,9.6219,9.40919,9.54509,3707252.7135779,0
+AU.US,D,20171228,000000,9.744,9.79029,9.56478,9.63962,2669984.2664698,0
+AU.US,D,20171229,000000,9.78142,9.80998,9.58349,9.6022,2673771.0518309,0
+AU.US,D,20180102,000000,9.83657,9.92323,9.73908,9.91436,3614332.7795169,0
+AU.US,D,20180103,000000,10.1103,10.13,9.78142,9.98822,3792164.4445395,0
+AU.US,D,20180104,000000,9.93111,10.0059,9.80998,9.99807,3265750.5045329,0
+AU.US,D,20180105,000000,9.90452,10.1674,9.87202,10.0542,2276260.1385338,0
+AU.US,D,20180108,000000,10.064,10.0828,9.87498,9.9508,1581565.2753446,0
+AU.US,D,20180109,000000,9.86611,9.97443,9.76173,9.82771,2568587.9855573,0
+AU.US,D,20180110,000000,10.0916,10.2058,10.0059,10.0542,3511701.655215,0
+AU.US,D,20180111,000000,10.1399,10.1773,10.0059,10.0158,2760622.3805506,0
+AU.US,D,20180112,000000,10.2147,10.4599,10.1202,10.4314,4145521.5826954,0
+AU.US,D,20180116,000000,10.5151,10.5535,10.261,10.4796,3217840.4089168,0
+AU.US,D,20180117,000000,10.3929,10.5968,10.3565,10.4028,4269485.2358472,0
+AU.US,D,20180118,000000,10.3654,10.4698,10.1399,10.2226,3580464.9654706,0
+AU.US,D,20180119,000000,10.2896,10.3417,10.2324,10.2797,1737704.9258596,0
+AU.US,D,20180122,000000,10.3092,10.3792,10.2423,10.3654,1628296.3798628,0
+AU.US,D,20180123,000000,10.261,10.7051,10.1724,10.6391,3510357.138235,0
+AU.US,D,20180124,000000,10.7435,11.1049,10.6854,11.0055,4709344.372027,0
+AU.US,D,20180125,000000,11.0242,11.3078,10.903,11.0537,5583053.9533216,0
+AU.US,D,20180126,000000,10.9405,11.0724,10.8174,11.0242,2440691.3155904,0
+AU.US,D,20180129,000000,10.9316,10.9631,10.5722,10.5919,3116824.9390824,0
+AU.US,D,20180130,000000,10.4599,10.5397,10.3368,10.4796,3584543.1982435,0
+AU.US,D,20180131,000000,10.4796,10.715,10.3467,10.6293,3112573.0564578,0
+AU.US,D,20180201,000000,10.3565,10.6854,10.3191,10.5919,3084073.1553691,0
+AU.US,D,20180202,000000,10.2699,10.2748,10.0256,10.0542,3972900.4287181,0
+AU.US,D,20180205,000000,10.1399,10.1871,9.73416,9.88482,5008875.1336567,0
+AU.US,D,20180206,000000,9.91436,9.99807,9.744,9.75287,3635886.6865402,0
+AU.US,D,20180207,000000,9.76173,9.93111,9.63568,9.67704,2879148.0515064,0
+AU.US,D,20180208,000000,9.61205,9.64849,9.36685,9.38556,4131185.8227214,0
+AU.US,D,20180209,000000,9.31958,9.37571,8.89526,9.10205,5053917.4679803,0
+AU.US,D,20180212,000000,9.17788,9.71446,9.17788,9.63076,4488648.6120479,0
+AU.US,D,20180213,000000,9.66818,9.68689,9.52638,9.61205,1661292.8981623,0
+AU.US,D,20180214,000000,9.64849,10.1576,9.6219,10.1005,6550188.1702928,0
+AU.US,D,20180215,000000,9.87498,10.2058,9.87498,10.1202,3455231.9420583,0
+AU.US,D,20180216,000000,9.94095,10.1448,9.72431,9.84642,3313256.4326581,0
+AU.US,D,20180220,000000,9.37571,9.54016,9.31958,9.32943,3972776.5381807,0
+AU.US,D,20180221,000000,9.39541,9.63962,9.31958,9.33918,3161284.3785824,0
+AU.US,D,20180222,000000,9.31082,9.47025,9.28137,9.37571,2149097.6723255,0
+AU.US,D,20180223,000000,9.2536,9.36685,9.20082,9.31082,1810414.454381,0
+AU.US,D,20180226,000000,9.24415,9.32844,9.15976,9.2536,2571995.9908327,0
+AU.US,D,20180227,000000,9.0926,9.1117,8.63154,8.81992,4714637.1382652,0
+AU.US,D,20180228,000000,8.72559,8.95759,8.71643,8.80121,3460845.6050983,0
+AU.US,D,20180301,000000,8.63154,8.90481,8.49949,8.83863,3802780.4419021,0
+AU.US,D,20180302,000000,8.87645,8.91407,8.7115,8.81992,3032327.5305739,0
+AU.US,D,20180305,000000,8.78221,8.91407,8.78221,8.87645,2204105.0709422,0
+AU.US,D,20180306,000000,9.15976,9.36193,9.14528,9.19708,2959506.2974695,0
+AU.US,D,20180307,000000,9.20575,9.24415,8.97059,9.04641,2460361.4771471,0
+AU.US,D,20180308,000000,9.0926,9.22495,9.01333,9.16931,2109501.4441676,0
+AU.US,D,20180309,000000,9.14056,9.29122,9.1117,9.13091,1510426.7194576,0
+AU.US,D,20180312,000000,9.04641,9.08787,8.95178,9.0735,3761133.9268994,0
+AU.US,D,20180313,000000,9.01796,9.03135,8.78694,8.82938,3756919.6176346,0
+AU.US,D,20180314,000000,8.83863,8.89063,8.74459,8.79156,2634124.0488626,0
+AU.US,D,20180315,000000,8.68797,8.74361,8.53711,8.59363,3170648.26912,0
+AU.US,D,20180316,000000,8.73514,8.73514,8.45252,8.45252,6985477.5735348,0
+AU.US,D,20180319,000000,8.48068,8.58437,8.36763,8.5183,2645791.0848009,0
+AU.US,D,20180320,000000,8.45252,8.50894,8.36763,8.4147,2201658.7405761,0
+AU.US,D,20180321,000000,8.48068,8.75385,8.37236,8.69742,4097777.0129613,0
+AU.US,D,20180322,000000,8.63105,8.78516,8.6214,8.6405,2086527.873445,0
+AU.US,D,20180323,000000,9.05833,9.31367,9.00092,9.15296,5671264.0159681,0
+AU.US,D,20180326,000000,9.10501,9.39048,9.06769,9.34213,3808161.5563104,0
+AU.US,D,20180327,000000,9.03893,9.38064,9.00092,9.20959,3895990.8078787,0
+AU.US,D,20180328,000000,9.07635,9.11466,8.89664,8.93465,2825334.8764309,0
+AU.US,D,20180329,000000,8.925,9.10501,8.90609,9.00092,2324540.890266,0
+AU.US,D,20180402,000000,9.15296,9.35188,9.06769,9.24789,2320544.9126859,0
+AU.US,D,20180403,000000,9.10501,9.14814,8.97246,9.00092,2324179.3736158,0
+AU.US,D,20180404,000000,9.00092,9.02938,8.82455,8.84927,2337987.0755614,0
+AU.US,D,20180405,000000,8.68324,8.80181,8.65951,8.7828,3251081.6618026,0
+AU.US,D,20180406,000000,8.85853,8.91072,8.77325,8.81126,2029855.0610466,0
+AU.US,D,20180409,000000,8.86828,8.88708,8.73543,8.77325,1800124.4313013,0
+AU.US,D,20180410,000000,8.83017,8.85853,8.74489,8.74489,2484361.7145364,0
+AU.US,D,20180411,000000,9.07635,9.25272,8.90146,8.98201,5527319.4594198,0
+AU.US,D,20180412,000000,8.87763,8.91554,8.70678,8.71653,2957013.2542779,0
+AU.US,D,20180413,000000,8.84927,8.96301,8.82071,8.87763,2580540.3759302,0
+AU.US,D,20180416,000000,8.82071,8.88708,8.58369,8.69742,2952078.9582013,0
+AU.US,D,20180417,000000,8.50776,8.67477,8.43174,8.57403,3828546.6271978,0
+AU.US,D,20180418,000000,8.73543,8.95346,8.64996,8.68787,4407339.8616337,0
+AU.US,D,20180419,000000,8.90609,8.96301,8.65951,8.74489,3143024.7412591,0
+AU.US,D,20180420,000000,8.70678,8.74597,8.58369,8.68787,2783218.1866837,0
+AU.US,D,20180423,000000,8.58369,8.64996,8.46975,8.58369,2205384.5961647,0
+AU.US,D,20180424,000000,8.6405,8.70678,8.57403,8.64996,2488793.3399898,0
+AU.US,D,20180425,000000,8.48866,8.59304,8.45084,8.54567,2251844.5631952,0
+AU.US,D,20180426,000000,8.68787,8.70678,8.55503,8.61205,1810446.9502597,0
+AU.US,D,20180427,000000,8.63105,8.68787,8.62051,8.65951,1599427.8536504,0
+AU.US,D,20180430,000000,8.51712,8.6214,8.4794,8.51712,2992156.531562,0
+AU.US,D,20180501,000000,8.52667,8.59304,8.43164,8.56468,2564613.3333976,0
+AU.US,D,20180502,000000,8.66896,8.89664,8.63105,8.68787,5354301.246425,0
+AU.US,D,20180503,000000,8.79225,8.81126,8.42238,8.44129,6144673.115881,0
+AU.US,D,20180504,000000,8.36547,8.46975,8.28964,8.44129,4457954.2236528,0
+AU.US,D,20180507,000000,8.40348,8.42238,8.06187,8.11889,4401671.3617984,0
+AU.US,D,20180508,000000,8.299,8.39865,8.19461,8.35601,4182088.5856637,0
+AU.US,D,20180509,000000,8.45084,8.60732,8.40348,8.44129,2897335.5885988,0
+AU.US,D,20180510,000000,8.49831,8.57403,8.43174,8.50776,2348828.5130823,0
+AU.US,D,20180511,000000,8.59304,8.69742,8.54567,8.55503,2524819.083479,0
+AU.US,D,20180514,000000,8.56468,8.59787,8.44129,8.49831,1660295.6808857,0
+AU.US,D,20180515,000000,8.21372,8.24218,8.10943,8.19461,3746389.9374497,0
+AU.US,D,20180516,000000,8.18526,8.19461,8.01441,8.08098,3774628.8560128,0
+AU.US,D,20180517,000000,8.03341,8.03341,7.77738,7.88166,5495237.903204,0
+AU.US,D,20180518,000000,7.78703,7.86266,7.6921,7.80584,2974620.9430353,0
+AU.US,D,20180521,000000,7.72046,7.86266,7.6731,7.84385,2575452.7399261,0
+AU.US,D,20180522,000000,7.84385,7.86266,7.73001,7.80584,3721607.7679799,0
+AU.US,D,20180523,000000,7.68255,7.87231,7.60672,7.86266,4000979.9143766,0
+AU.US,D,20180524,000000,7.81539,8.09988,7.77738,8.07142,4690952.7201967,0
+AU.US,D,20180525,000000,7.88166,8.0667,7.8343,8.01441,3310440.4616722,0
+AU.US,D,20180529,000000,7.93868,8.12824,7.93868,8.02416,2618814.4280248,0
+AU.US,D,20180530,000000,8.07142,8.19461,8.00515,8.14725,2855668.763672,0
+AU.US,D,20180531,000000,8.13789,8.25163,8.07142,8.17581,2705376.340325,0
+AU.US,D,20180601,000000,8.11889,8.299,8.09043,8.25163,3013836.3601151,0
+AU.US,D,20180604,000000,8.25163,8.27999,8.18526,8.23272,3445131.8167695,0
+AU.US,D,20180605,000000,8.12824,8.43174,8.04287,8.318,4560222.8158083,0
+AU.US,D,20180606,000000,8.26118,8.37492,8.16616,8.19461,4097519.0769243,0
+AU.US,D,20180607,000000,8.14725,8.17581,8.09043,8.13789,4507587.6163345,0
+AU.US,D,20180608,000000,8.12824,8.23272,8.06187,8.20426,3279574.4544178,0
+AU.US,D,20180611,000000,7.82484,8.25163,7.71111,8.13789,12634933.808427,0
+AU.US,D,20180612,000000,8.06187,8.18526,8.05252,8.13789,6914186.6932165,0
+AU.US,D,20180613,000000,8.11889,8.23272,8.03341,8.19461,10104847.346115,0
+AU.US,D,20180614,000000,8.24218,8.37492,8.21372,8.23272,10406990.979489,0
+AU.US,D,20180615,000000,8.00515,8.04287,7.49289,7.73001,48350931.659636,0
+AU.US,D,20180618,000000,7.70156,7.87231,7.6921,7.70156,6161290.6958353,0
+AU.US,D,20180619,000000,7.61618,7.72046,7.58762,7.68255,4105497.8306337,0
+AU.US,D,20180620,000000,7.70156,7.8343,7.6921,7.79629,4713968.9417601,0
+AU.US,D,20180621,000000,7.75847,7.8533,7.73474,7.80584,2312283.8510306,0
+AU.US,D,20180622,000000,7.8533,7.93868,7.80584,7.8343,2593992.6542028,0
+AU.US,D,20180625,000000,7.81539,7.87231,7.74902,7.80584,2356609.245031,0
+AU.US,D,20180626,000000,7.70156,7.79629,7.60672,7.75847,2471971.6452977,0
+AU.US,D,20180627,000000,7.55926,7.68255,7.49289,7.55926,4899833.1817911,0
+AU.US,D,20180628,000000,7.51189,7.5307,7.40751,7.45488,4060441.2793632,0
+AU.US,D,20180629,000000,7.54035,7.84385,7.5307,7.78703,3633297.1712088,0
+AU.US,D,20180702,000000,7.73001,7.84385,7.72046,7.79629,1995573.9400434,0
+AU.US,D,20180703,000000,7.91968,8.07142,7.84385,7.86266,1936699.5318652,0
+AU.US,D,20180705,000000,8.27073,8.27999,8.03341,8.07142,3377429.7000517,0
+AU.US,D,20180706,000000,8.11889,8.34656,8.01441,8.26118,4047814.599508,0
+AU.US,D,20180709,000000,8.46975,8.4794,8.26591,8.27999,2014900.8638817,0
+AU.US,D,20180710,000000,8.27999,8.43174,8.27073,8.40348,1824610.0758782,0
+AU.US,D,20180711,000000,8.22317,8.32755,8.16616,8.17581,2338437.9558779,0
+AU.US,D,20180712,000000,8.19461,8.34656,8.13789,8.14725,1560523.1784104,0
+AU.US,D,20180713,000000,8.06187,8.1569,8.02416,8.06187,2024445.5127444,0
+AU.US,D,20180716,000000,8.02416,8.12824,7.89122,8.11889,3404988.2361552,0
+AU.US,D,20180717,000000,8.03341,8.12371,7.94813,8.03341,4747207.1481572,0
+AU.US,D,20180718,000000,7.88166,7.93868,7.78703,7.87231,5597865.9810173,0
+AU.US,D,20180719,000000,7.58762,7.82484,7.56871,7.6921,5229386.0733259,0
+AU.US,D,20180720,000000,7.65409,7.74419,7.55926,7.66354,5762117.415245,0
+AU.US,D,20180723,000000,7.56871,7.64464,7.51652,7.55926,3822977.645991,0
+AU.US,D,20180724,000000,7.65409,7.86266,7.60672,7.80584,4438056.5909454,0
+AU.US,D,20180725,000000,7.87231,7.91968,7.80584,7.89122,3687998.9054667,0
+AU.US,D,20180726,000000,7.94813,8.11889,7.88166,7.93868,4590108.8692215,0
+AU.US,D,20180727,000000,7.98605,8.11889,7.96714,8.06187,1580581.2595187,0
+AU.US,D,20180730,000000,8.18526,8.318,8.16616,8.24218,2654854.3884609,0
+AU.US,D,20180731,000000,8.28964,8.48866,8.26128,8.43174,2369566.9766502,0
+AU.US,D,20180801,000000,8.34656,8.34656,8.17108,8.22317,1811871.6914401,0
+AU.US,D,20180802,000000,8.30855,8.3891,8.23272,8.32755,2060269.1724882,0
+AU.US,D,20180803,000000,8.30855,8.39393,8.24218,8.299,1784124.2730418,0
+AU.US,D,20180806,000000,8.14725,8.18526,8.04287,8.04287,1991770.906743,0
+AU.US,D,20180807,000000,8.16616,8.19008,8.04287,8.04287,1322833.0893836,0
+AU.US,D,20180808,000000,8.12824,8.1569,7.95749,8.09043,1428904.7148396,0
+AU.US,D,20180809,000000,8.09043,8.27999,8.09043,8.12824,1777099.070272,0
+AU.US,D,20180810,000000,8.04287,8.18526,8.02878,8.10943,1888084.6818805,0
+AU.US,D,20180813,000000,8.08098,8.09988,7.82484,7.88166,3632918.391123,0
+AU.US,D,20180814,000000,7.86266,7.95749,7.75365,7.76793,2169388.3020656,0
+AU.US,D,20180815,000000,7.49289,7.5307,7.03764,7.10392,8365921.7938134,0
+AU.US,D,20180816,000000,7.13247,7.2084,6.7435,6.79097,4940403.2708129,0
+AU.US,D,20180817,000000,6.84798,7.08501,6.71032,6.86689,7909613.6500499,0
+AU.US,D,20180820,000000,7.03764,7.10874,6.84798,6.97117,3479219.9934931,0
+AU.US,D,20180821,000000,7.0661,7.19885,7.04227,7.15148,3128470.6496003,0
+AU.US,D,20180822,000000,7.2084,7.31278,7.17039,7.31278,2616418.8724691,0
+AU.US,D,20180823,000000,7.27477,7.28412,7.20367,7.23676,3117502.2750534,0
+AU.US,D,20180824,000000,7.34114,7.52401,7.26512,7.41697,3939138.2262774,0
+AU.US,D,20180827,000000,7.48334,7.64464,7.45488,7.60672,2259178.4768123,0
+AU.US,D,20180828,000000,7.71111,7.74902,7.33159,7.45488,3026991.0979987,0
+AU.US,D,20180829,000000,7.50224,7.64464,7.45488,7.54981,2251055.5226413,0
+AU.US,D,20180830,000000,7.44562,7.49289,7.37905,7.44562,2698381.6024415,0
+AU.US,D,20180831,000000,7.55926,7.66837,7.41697,7.50224,2066285.9875229,0
+AU.US,D,20180904,000000,7.3505,7.43587,7.28885,7.3695,2905165.0643656,0
+AU.US,D,20180905,000000,7.31278,7.34114,7.18939,7.26512,2610182.7102534,0
+AU.US,D,20180906,000000,7.27477,7.40751,7.25576,7.36015,3031061.206802,0
+AU.US,D,20180907,000000,7.39786,7.46916,7.31278,7.42652,2648966.5414446,0
+AU.US,D,20180910,000000,7.44562,7.47388,7.3886,7.39786,2584027.5899098,0
+AU.US,D,20180911,000000,7.2273,7.45488,7.19885,7.37905,2678144.7940005,0
+AU.US,D,20180912,000000,7.31278,7.66354,7.2795,7.59727,3802764.1939628,0
+AU.US,D,20180913,000000,7.65409,7.71111,7.51189,7.59727,2809452.5157315,0
+AU.US,D,20180914,000000,7.57836,7.70156,7.50224,7.62563,2496614.6917869,0
+AU.US,D,20180917,000000,7.63509,7.95749,7.56389,7.91012,4273754.3819073,0
+AU.US,D,20180918,000000,7.84385,8.11889,7.80584,8.02416,3842618.3581576,0
+AU.US,D,20180919,000000,8.10943,8.32755,8.05252,8.27073,3766414.5071831,0
+AU.US,D,20180920,000000,8.21372,8.36547,8.20426,8.28964,3689378.9648139,0
+AU.US,D,20180921,000000,8.27073,8.37492,8.17108,8.35601,9269164.0358406,0
+AU.US,D,20180924,000000,8.43174,8.52667,8.38447,8.40348,2905566.1853679,0
+AU.US,D,20180925,000000,8.27073,8.52667,8.27073,8.43174,3175370.3264891,0
+AU.US,D,20180926,000000,8.318,8.48866,8.27073,8.28964,3472296.3403442,0
+AU.US,D,20180927,000000,8.26118,8.27073,8.11889,8.17581,3126603.1520731,0
+AU.US,D,20180928,000000,8.19461,8.318,8.11889,8.13789,2651757.1250253,0
+AU.US,D,20181001,000000,8.20426,8.23272,8.07142,8.10943,2010910.9792789,0
+AU.US,D,20181002,000000,8.18526,8.41293,8.18526,8.39393,3738006.0007531,0
+AU.US,D,20181003,000000,8.36547,8.41293,8.12824,8.14725,2095554.6192414,0
+AU.US,D,20181004,000000,8.08098,8.16616,7.96714,7.98605,3337679.1164701,0
+AU.US,D,20181005,000000,8.04287,8.12824,8.00033,8.05252,1705840.6858324,0
+AU.US,D,20181008,000000,7.78703,8.04287,7.76793,8.01441,2126880.6462782,0
+AU.US,D,20181009,000000,7.98605,8.11889,7.94813,8.05252,1802083.3234873,0
+AU.US,D,20181010,000000,8.12824,8.40348,8.04287,8.36547,3095967.6624581,0
+AU.US,D,20181011,000000,8.61205,9.24317,8.57403,9.18073,9435140.7981264,0
+AU.US,D,20181012,000000,9.24789,9.24789,8.88708,9.20003,4278675.4765332,0
+AU.US,D,20181015,000000,9.50373,9.7312,9.25656,9.39048,5796843.3235874,0
+AU.US,D,20181016,000000,9.43677,9.52244,9.21914,9.32352,3373671.3485844,0
+AU.US,D,20181017,000000,9.30491,9.36193,8.98674,9.06769,3776389.7264382,0
+AU.US,D,20181018,000000,9.31367,9.50373,9.23834,9.30491,3967148.6581937,0
+AU.US,D,20181019,000000,9.38064,9.41904,9.19038,9.28531,2664352.324498,0
+AU.US,D,20181022,000000,9.26611,9.40033,9.13376,9.25656,1964112.852011,0
+AU.US,D,20181023,000000,9.70265,9.75976,9.35188,9.46532,3272805.1566926,0
+AU.US,D,20181024,000000,9.41904,9.50373,9.27566,9.29516,2887813.2806527,0
+AU.US,D,20181025,000000,9.551,9.61796,9.12421,9.16252,7055369.1000779,0
+AU.US,D,20181026,000000,9.42692,9.49388,9.17226,9.22869,4622235.1072705,0
+AU.US,D,20181029,000000,9.26611,9.29516,9.09536,9.10501,2552816.3139446,0
+AU.US,D,20181030,000000,9.10501,9.34213,9.10501,9.32352,1801656.8150798,0
+AU.US,D,20181031,000000,9.20959,9.24789,8.85853,8.925,3871430.0165824,0
+AU.US,D,20181101,000000,9.0859,9.35188,9.07635,9.35188,4279324.3786104,0
+AU.US,D,20181102,000000,9.24789,9.47517,9.20959,9.45548,3292200.1187769,0
+AU.US,D,20181105,000000,9.71151,9.92618,9.56084,9.8927,5316101.3255536,0
+AU.US,D,20181106,000000,9.7312,9.74991,9.29516,9.37079,4451461.1408963,0
+AU.US,D,20181107,000000,9.43677,9.57069,9.39048,9.46532,3133505.4798016,0
+AU.US,D,20181108,000000,9.45548,9.51259,9.34213,9.42692,3033235.3841842,0
+AU.US,D,20181109,000000,9.20003,9.21914,8.95346,9.0859,5374481.1870783,0
+AU.US,D,20181112,000000,8.944,9.10983,8.925,8.97246,3073234.7643368,0
+AU.US,D,20181113,000000,8.90609,9.00092,8.69742,8.83017,3085546.6403675,0
+AU.US,D,20181114,000000,8.925,9.16252,8.82071,8.97246,2975119.5516736,0
+AU.US,D,20181115,000000,9.0859,9.21914,9.05833,9.15296,2025059.8879505,0
+AU.US,D,20181116,000000,9.40919,9.40919,9.18369,9.27566,1607040.0132285,0
+AU.US,D,20181119,000000,9.34213,9.47517,9.28039,9.36193,2786791.717841,0
+AU.US,D,20181120,000000,9.46532,9.48403,9.16252,9.31367,1976761.8727828,0
+AU.US,D,20181121,000000,9.49388,9.74105,9.48403,9.72136,3220781.2859363,0
+AU.US,D,20181123,000000,9.68394,9.75976,9.53229,9.53229,1497924.945636,0
+AU.US,D,20181126,000000,9.59826,9.70265,9.54115,9.551,1903223.6993553,0
+AU.US,D,20181127,000000,9.40033,9.51555,9.33327,9.38064,2845999.2087756,0
+AU.US,D,20181128,000000,9.38064,9.74105,9.37079,9.66523,2036921.8991608,0
+AU.US,D,20181129,000000,9.74105,9.75976,9.52244,9.56084,1820959.367009,0
+AU.US,D,20181130,000000,9.57955,9.57955,9.37079,9.40919,2062544.8994912,0
+AU.US,D,20181203,000000,9.67409,9.70265,9.46532,9.66523,1834178.0811538,0
+AU.US,D,20181204,000000,9.79817,10.0631,9.79817,9.95868,3734652.832273,0
+AU.US,D,20181206,000000,10.3575,10.3575,10.068,10.2905,4770454.9028561,0
+AU.US,D,20181207,000000,10.3673,10.8026,10.2758,10.6992,4666395.9908852,0
+AU.US,D,20181210,000000,10.6322,10.8548,10.4048,10.5279,3363891.1046013,0
+AU.US,D,20181211,000000,10.7553,10.8981,10.6519,10.8302,3425629.2120872,0
+AU.US,D,20181212,000000,11.0498,11.2595,10.9543,11.1719,4054569.6802863,0
+AU.US,D,20181213,000000,11.296,11.4102,11.2694,11.3521,3709212.6212601,0
+AU.US,D,20181214,000000,11.1345,11.3422,11.0882,11.2398,2967345.9281983,0
+AU.US,D,20181217,000000,11.3235,11.5047,11.2782,11.487,3059672.8124737,0
+AU.US,D,20181218,000000,11.4771,11.9124,11.4575,11.8366,4768883.9302217,0
+AU.US,D,20181219,000000,11.8179,12.065,11.1719,11.1817,5853893.9005753,0
+AU.US,D,20181220,000000,11.874,11.9794,11.5234,11.6377,5757925.4468967,0
+AU.US,D,20181221,000000,11.6278,11.7036,11.3954,11.6091,9125199.1693682,0
+AU.US,D,20181224,000000,11.874,12.0828,11.7716,12.0463,2423545.6776077,0
+AU.US,D,20181226,000000,12.1783,12.2452,11.5185,11.7233,2556153.2344854,0
+AU.US,D,20181227,000000,11.7893,11.874,11.6564,11.8651,2459075.8589472,0
+AU.US,D,20181228,000000,11.8937,11.8937,11.5855,11.6662,2278275.8985075,0
+AU.US,D,20181231,000000,11.7992,11.9223,11.5047,11.9026,2719983.2377866,0
+AU.US,D,20190102,000000,11.9695,12.1448,11.9026,12.0739,2196598.5229697,0
+AU.US,D,20190103,000000,12.3299,12.5869,12.264,12.5289,4587532.5553408,0
+AU.US,D,20190104,000000,12.3398,12.3398,11.9695,12.1399,4108567.6756717,0
+AU.US,D,20190107,000000,12.4156,12.4205,11.8179,11.8937,3730781.7607265,0
+AU.US,D,20190108,000000,11.7804,12.0365,11.553,11.9597,4467725.32817,0
+AU.US,D,20190109,000000,11.8838,12.2738,11.8454,12.264,4066507.8537122,0
+AU.US,D,20190110,000000,12.2364,12.2452,11.809,11.8651,3469224.4643138,0
+AU.US,D,20190111,000000,12.0266,12.259,11.9223,11.9419,3037674.1181111,0
+AU.US,D,20190114,000000,12.2364,12.2403,11.7519,11.8454,3223846.0534933,0
+AU.US,D,20190115,000000,11.8366,11.9419,11.5185,11.6751,3444441.2793478,0
+AU.US,D,20190116,000000,11.7804,11.9026,11.6426,11.8267,3393395.3314401,0
+AU.US,D,20190117,000000,11.9321,12.0562,11.8366,11.8651,2666356.9140134,0
+AU.US,D,20190118,000000,11.7233,11.7893,11.3767,11.4476,4898238.8527439,0
+AU.US,D,20190122,000000,11.6475,11.8041,11.3334,11.6278,3583890.2341815,0
+AU.US,D,20190123,000000,11.6475,11.9124,11.5855,11.8553,1822691.8035406,0
+AU.US,D,20190124,000000,11.9508,12.0739,11.9321,12.0079,2148640.6990318,0
+AU.US,D,20190125,000000,12.3477,12.519,12.3112,12.4353,3305786.4425491,0
+AU.US,D,20190128,000000,12.5289,12.842,12.5289,12.842,3502753.1026265,0
+AU.US,D,20190129,000000,13.0311,13.0508,12.7475,12.909,4071456.3667357,0
+AU.US,D,20190130,000000,13.0311,13.3058,12.7997,13.1187,4601554.5269864,0
+AU.US,D,20190131,000000,13.3157,13.5678,13.2014,13.554,3349072.9839283,0
+AU.US,D,20190201,000000,13.4397,13.5825,13.1542,13.5628,3531352.5223437,0
+AU.US,D,20190204,000000,12.4353,12.9178,12.4255,12.909,4198147.6427033,0
+AU.US,D,20190205,000000,12.8125,12.9572,12.6894,12.9474,1801223.1981988,0
+AU.US,D,20190206,000000,12.6707,13.1542,12.6244,12.8223,3126372.6344338,0
+AU.US,D,20190207,000000,12.8322,13.0311,12.8223,12.8893,2208017.7778331,0
+AU.US,D,20190208,000000,12.8046,12.8607,12.711,12.8046,3006891.3815459,0
+AU.US,D,20190211,000000,12.4442,12.7288,12.4058,12.5682,1671880.4616311,0
+AU.US,D,20190212,000000,12.6608,12.7997,12.6421,12.7475,2310197.0063223,0
+AU.US,D,20190213,000000,12.6322,12.9326,12.5682,12.7386,2651227.0360045,0
+AU.US,D,20190214,000000,12.6992,12.9936,12.6805,12.9749,2659772.4365982,0
+AU.US,D,20190215,000000,13.0705,13.0803,12.7189,12.8794,2356364.5104448,0
+AU.US,D,20190219,000000,13.0892,14.3034,13.0409,14.2068,5006761.886047,0
+AU.US,D,20190220,000000,14.8331,15.0429,14.5584,14.711,6758135.3908717,0
+AU.US,D,20190221,000000,14.5298,14.6106,14.0079,14.2265,5267010.2078472,0
+AU.US,D,20190222,000000,14.1507,14.3595,13.942,14.0857,4389004.0620948,0
+AU.US,D,20190225,000000,13.7617,14.0276,13.6672,13.6958,4412195.9645023,0
+AU.US,D,20190226,000000,13.6672,13.9154,13.5727,13.8858,3330861.0749269,0
+AU.US,D,20190227,000000,13.8277,14.0365,13.6672,13.7617,1886290.3000803,0
+AU.US,D,20190228,000000,13.7046,13.7864,13.3826,13.4397,3775756.0568042,0
+AU.US,D,20190301,000000,13.2694,13.3747,12.909,12.9277,3307446.7788498,0
+AU.US,D,20190304,000000,12.7189,12.7475,12.3477,12.7386,3905506.0073514,0
+AU.US,D,20190305,000000,12.5771,12.6608,12.3674,12.6608,3506142.8289702,0
+AU.US,D,20190306,000000,12.6707,12.7091,12.2403,12.2836,2978399.6044268,0
+AU.US,D,20190307,000000,12.264,12.4156,12.2167,12.3299,3220497.9624942,0
+AU.US,D,20190308,000000,12.7386,12.8125,12.3772,12.7091,4152005.525986,0
+AU.US,D,20190311,000000,12.519,12.5869,11.7184,12.1487,10318371.671871,0
+AU.US,D,20190312,000000,12.3014,12.3477,11.9272,12.1684,8961560.0793542,0
+AU.US,D,20190313,000000,12.2836,12.4619,12.1537,12.454,10337569.627691,0
+AU.US,D,20190314,000000,12.2167,12.4904,12.1212,12.4619,7216873.6170619,0
+AU.US,D,20190315,000000,12.6322,13.0606,12.5791,12.8991,34812047.808324,0
+AU.US,D,20190318,000000,13.0311,13.1591,12.6805,12.7386,4590742.5388556,0
+AU.US,D,20190319,000000,13.2694,13.2694,12.6421,12.6707,4113841.1474819,0
+AU.US,D,20190320,000000,12.7475,13.1542,12.4904,13.0892,3697468.40761,0
+AU.US,D,20190321,000000,13.1187,13.3462,13.0124,13.3462,2798670.9924869,0
+AU.US,D,20190322,000000,13.5461,13.7854,13.4516,13.7657,4160148.7900812,0
+AU.US,D,20190325,000000,13.4712,13.8799,13.4417,13.7952,3271891.2101051,0
+AU.US,D,20190326,000000,13.6702,13.684,13.4171,13.5855,2769792.3113124,0
+AU.US,D,20190327,000000,13.4516,13.4978,13.0025,13.0705,2942682.5717849,0
+AU.US,D,20190328,000000,12.7849,12.7849,12.2019,12.2886,4135453.9532853,0
+AU.US,D,20190329,000000,12.6126,12.7455,12.4767,12.4875,3383945.1237248,0
+AU.US,D,20190401,000000,12.584,12.6126,11.9459,12.0877,3025106.3370359,0
+AU.US,D,20190402,000000,12.2886,12.3408,12.1537,12.2403,2540046.449124,0
+AU.US,D,20190403,000000,12.2974,12.521,12.2797,12.4117,2591317.8371899,0
+AU.US,D,20190404,000000,12.3831,12.7977,12.2403,12.7268,2570327.5305623,0
+AU.US,D,20190405,000000,12.6687,12.8026,12.5259,12.7268,2365426.7986086,0
+AU.US,D,20190408,000000,13.0409,13.0409,12.8213,12.9651,1969320.3165677,0
+AU.US,D,20190409,000000,13.2221,13.2605,13.0754,13.232,2669341.4573699,0
+AU.US,D,20190410,000000,13.0705,13.1443,12.7652,12.8312,2428751.111172,0
+AU.US,D,20190411,000000,12.5554,12.7652,12.4264,12.5653,2293260.5605586,0
+AU.US,D,20190412,000000,12.4599,12.5121,12.3358,12.3831,1800134.5862634,0
+AU.US,D,20190415,000000,12.1172,12.5259,12.0788,12.4688,2185538.753764,0
+AU.US,D,20190416,000000,12.326,12.5938,12.2699,12.4028,2573949.8055376,0
+AU.US,D,20190417,000000,12.3831,12.393,12.1448,12.3634,2694262.7498203,0
+AU.US,D,20190418,000000,12.2699,12.4511,12.1074,12.1921,2025982.974004,0
+AU.US,D,20190422,000000,12.2502,12.3536,12.0503,12.069,1305728.0712493,0
+AU.US,D,20190423,000000,11.9163,11.9813,11.745,11.7647,3120363.9433687,0
+AU.US,D,20190424,000000,11.6495,12.069,11.6111,11.8779,2982138.6614661,0
+AU.US,D,20190425,000000,11.8681,11.9636,11.6347,11.745,2055935.0346707,0
+AU.US,D,20190426,000000,11.8582,11.9587,11.7745,11.8021,1606775.9842144,0
+AU.US,D,20190429,000000,11.7066,11.7263,11.2822,11.3432,2721329.7857589,0
+AU.US,D,20190430,000000,11.3826,11.488,11.2211,11.2497,2543826.1260117,0
+AU.US,D,20190501,000000,11.1916,11.4013,10.9257,11.0576,2974391.4408922,0
+AU.US,D,20190502,000000,11.0192,11.0576,10.8056,10.8203,2960726.923912,0
+AU.US,D,20190503,000000,11.0104,11.1246,10.9208,10.9631,2618807.3195513,0
+AU.US,D,20190506,000000,10.8006,11.0291,10.7622,10.8863,4210309.2252951,0
+AU.US,D,20190507,000000,11.1542,11.5205,11.0685,11.4683,3621587.4844297,0
+AU.US,D,20190508,000000,11.5727,11.7647,11.0192,11.1443,2562804.7346505,0
+AU.US,D,20190509,000000,11.2014,11.2644,11.0389,11.1719,2629464.9522585,0
+AU.US,D,20190510,000000,11.1443,11.1817,10.8203,10.8203,2093019.9407053,0
+AU.US,D,20190513,000000,11.1719,11.4309,11.0005,11.3531,3286623.0136003,0
+AU.US,D,20190514,000000,11.3245,11.3826,10.9927,11.2014,3181669.4494698,0
+AU.US,D,20190515,000000,11.2595,11.3629,11.0872,11.1246,1999863.3960277,0
+AU.US,D,20190516,000000,11.2113,11.2211,10.7809,10.9346,2907263.0795322,0
+AU.US,D,20190517,000000,10.8105,11.0576,10.7622,10.9927,2827373.9928173,0
+AU.US,D,20190520,000000,11.0104,11.1443,10.9927,11.0192,1893705.453394,0
+AU.US,D,20190521,000000,11.0576,11.2211,10.9631,11.2211,2222022.4860432,0
+AU.US,D,20190522,000000,11.3245,11.3344,11.0153,11.0675,1743778.608682,0
+AU.US,D,20190523,000000,11.163,11.5205,11.1246,11.1817,3217980.5473936,0
+AU.US,D,20190524,000000,11.2014,11.2211,10.9257,11.0773,1728061.7738646,0
+AU.US,D,20190528,000000,11.0576,11.2113,11.0576,11.1443,1679119.9341008,0
+AU.US,D,20190529,000000,11.1916,11.3344,11.1148,11.3245,2188588.2888778,0
+AU.US,D,20190530,000000,11.4486,11.9459,11.4112,11.812,2891075.054474,0
+AU.US,D,20190531,000000,12.26,12.7642,12.26,12.6687,5218333.4125937,0
+AU.US,D,20190603,000000,13.0508,13.4978,13.0508,13.4712,4754238.4439042,0
+AU.US,D,20190604,000000,13.3166,13.7371,13.3068,13.7174,5635579.4792049,0
+AU.US,D,20190605,000000,13.9567,14.2128,13.5756,13.7076,3722966.5019067,0
+AU.US,D,20190606,000000,13.8799,14.1143,13.8415,13.9193,2636063.6466206,0
+AU.US,D,20190607,000000,14.2128,14.2906,13.8799,13.9282,3074082.7036709,0
+AU.US,D,20190610,000000,13.7273,13.7558,13.3994,13.7273,3829778.4240986,0
+AU.US,D,20190611,000000,13.6977,13.9282,13.5559,13.7657,3062834.0521704,0
+AU.US,D,20190612,000000,14.2128,14.5466,14.2049,14.3565,4213708.0911046,0
+AU.US,D,20190613,000000,14.5377,14.7997,14.4717,14.7573,3365479.3406712,0
+AU.US,D,20190614,000000,15.0616,15.4348,14.8469,15.0518,5248700.8112097,0
+AU.US,D,20190617,000000,14.91,15.1758,14.7859,14.9956,2644828.3943953,0
+AU.US,D,20190618,000000,15.2812,15.2901,14.6904,14.8519,3882340.5078454,0
+AU.US,D,20190619,000000,14.6244,15.2152,14.4895,15.1483,3014943.2509823,0
+AU.US,D,20190620,000000,15.9489,16.2787,15.8149,16.196,7124547.7482828,0
+AU.US,D,20190621,000000,16.1862,16.4353,15.941,16.2827,6124055.4963619,0
+AU.US,D,20190624,000000,16.5121,16.9405,16.4629,16.9306,5576564.9325499,0
+AU.US,D,20190625,000000,16.8627,17.0833,15.9873,16.4727,6244924.9325667,0
+AU.US,D,20190626,000000,16.3014,17.0074,16.2443,16.8922,5515747.8801251,0
+AU.US,D,20190627,000000,16.8066,17.0646,16.6825,17.035,3527056.9733822,0
+AU.US,D,20190628,000000,16.9681,17.1689,16.7879,16.9779,2639048.1899771,0
+AU.US,D,20190701,000000,16.1586,16.196,15.6909,16.1586,4732233.6565644,0
+AU.US,D,20190702,000000,16.4629,16.9493,16.264,16.8627,4901263.0004526,0
+AU.US,D,20190703,000000,16.9878,17.0449,16.7012,16.9592,2820129.4428666,0
+AU.US,D,20190705,000000,16.2541,17.0074,16.0444,16.9109,4431475.1600188,0
+AU.US,D,20190708,000000,17.1493,17.5796,16.8725,17.4447,3860591.6255501,0
+AU.US,D,20190709,000000,16.9592,17.103,16.7012,17.0262,3163936.8546787,0
+AU.US,D,20190710,000000,17.4732,17.5697,17.1118,17.5225,3195447.7020254,0
+AU.US,D,20190711,000000,17.4929,17.55,16.9021,17.1975,3541574.5071775,0
+AU.US,D,20190712,000000,17.1788,17.3314,16.9878,17.2162,1808456.5776912,0
+AU.US,D,20190715,000000,17.3117,17.4073,17.0547,17.2359,1804821.1012652,0
+AU.US,D,20190716,000000,17.1118,17.293,16.8548,16.9681,2806882.294828,0
+AU.US,D,20190717,000000,17.035,17.7027,17.0074,17.6367,2638304.8467526,0
+AU.US,D,20190718,000000,17.7883,18.714,17.4545,18.7051,7034593.0631503,0
+AU.US,D,20190719,000000,18.3615,18.6273,18.132,18.3122,4490364.8006401,0
+AU.US,D,20190722,000000,18.3319,18.3802,17.9548,17.9695,2812232.9443501,0
+AU.US,D,20190723,000000,18.0079,18.2364,17.617,17.7883,2892692.739934,0
+AU.US,D,20190724,000000,18.0651,18.1803,17.8612,18.0749,2158385.4006476,0
+AU.US,D,20190725,000000,18.1123,18.264,17.7145,17.9036,2537565.5918869,0
+AU.US,D,20190726,000000,17.9134,18.0178,17.4831,17.55,1900040.118742,0
+AU.US,D,20190729,000000,17.7647,18.0651,17.5599,18.0552,1814228.6581398,0
+AU.US,D,20190730,000000,18.0749,18.1891,17.8464,17.8652,1678944.2532567,0
+AU.US,D,20190731,000000,16.7967,17.2743,16.0345,16.264,5930130.2474286,0
+AU.US,D,20190801,000000,16.2157,18.1123,16.1685,17.8937,4994089.5088624,0
+AU.US,D,20190802,000000,17.8169,18.6273,17.7598,18.455,4916071.9816597,0
+AU.US,D,20190805,000000,18.7888,19.4368,18.5702,19.1709,6837166.3832904,0
+AU.US,D,20190806,000000,19.1808,19.9144,19.103,19.7155,3945916.6634685,0
+AU.US,D,20190807,000000,20.3723,20.7258,19.9233,20.0198,5076115.1995997,0
+AU.US,D,20190808,000000,19.8287,19.8376,18.9887,19.5993,4380443.429058,0
+AU.US,D,20190809,000000,19.5806,19.6475,19.229,19.294,1985876.9667494,0
+AU.US,D,20190812,000000,19.7056,19.9144,19.1522,19.1562,2157806.5678088,0
+AU.US,D,20190813,000000,19.2192,19.3039,17.7115,18.6559,5478131.8695735,0
+AU.US,D,20190814,000000,19.0281,19.7243,18.9238,19.2005,4997209.1132146,0
+AU.US,D,20190815,000000,19.0183,19.6377,18.7327,19.3905,3926708.5526866,0
+AU.US,D,20190816,000000,19.5993,20.1133,19.5619,20.0572,4144399.4593851,0
+AU.US,D,20190819,000000,19.3137,19.7568,19.0468,19.3324,2627983.3432904,0
+AU.US,D,20190820,000000,19.6475,20.8302,19.6377,20.5348,3424062.3014376,0
+AU.US,D,20190821,000000,20.2856,20.7908,20.1527,20.6766,2333519.9077407,0
+AU.US,D,20190822,000000,20.5811,20.8873,20.2502,20.5732,2225310.662766,0
+AU.US,D,20190823,000000,20.8972,21.7066,20.7721,21.4772,3897943.6070875,0
+AU.US,D,20190826,000000,21.5826,21.8307,21.2684,21.4673,2993966.1458053,0
+AU.US,D,20190827,000000,21.5067,22.5506,21.5067,22.4028,4368332.6212767,0
+AU.US,D,20190828,000000,22.3743,22.7357,21.7736,22.2118,3883458.5691709,0
+AU.US,D,20190829,000000,21.9824,22.0021,20.9149,21.487,4994547.4976524,0
+AU.US,D,20190830,000000,21.2212,22.1645,21.1532,21.6869,3082622.0112873,0
+AU.US,D,20190903,000000,21.7736,22.3359,21.6485,21.7539,3497630.9397514,0
+AU.US,D,20190904,000000,21.3826,21.879,21.231,21.8593,2096260.3891063,0
+AU.US,D,20190905,000000,21.4388,21.4969,20.5998,20.6963,4793996.1359593,0
+AU.US,D,20190906,000000,20.8676,21.0114,19.8287,19.8474,5141633.9994695,0
+AU.US,D,20190909,000000,20.1714,20.1714,19.3078,19.4191,3952097.988889,0
+AU.US,D,20190910,000000,19.2192,19.3905,18.779,18.8272,4454348.1966168,0
+AU.US,D,20190911,000000,19.0754,19.7529,18.9356,19.0281,3680229.3439762,0
+AU.US,D,20190912,000000,20.1133,20.2669,18.6273,18.6756,5632595.9513446,0
+AU.US,D,20190913,000000,18.6175,18.9238,17.9311,17.9597,6301801.859703,0
+AU.US,D,20190916,000000,18.3516,18.6273,17.9036,18.3034,4100267.0096643,0
+AU.US,D,20190917,000000,18.5702,18.9513,18.3122,18.8272,4237078.7208447,0
+AU.US,D,20190918,000000,18.647,18.8174,17.684,18.2078,4700101.3255382,0
+AU.US,D,20190919,000000,18.4363,18.9809,18.3319,18.7416,3693363.7719356,0
+AU.US,D,20190920,000000,18.7613,19.3423,18.6559,19.2743,5125822.7235047,0
+AU.US,D,20190923,000000,19.0853,19.7155,19.0754,19.5717,4821813.623596,0
+AU.US,D,20190924,000000,19.4092,20.1714,19.3324,20.1133,3618326.7261045,0
+AU.US,D,20190925,000000,19.8868,20.0769,19.3324,19.4368,3782736.5777407,0
+AU.US,D,20190926,000000,19.5993,19.8671,19.1227,19.1325,2429197.9295037,0
+AU.US,D,20190927,000000,18.3418,18.5604,17.8464,18.1606,4824272.1399165,0
+AU.US,D,20190930,000000,17.6269,17.9883,17.3738,17.4161,5755769.5484463,0
+AU.US,D,20191001,000000,17.293,18.6953,17.1975,18.1025,4637943.8181182,0
+AU.US,D,20191002,000000,18.3034,18.7317,18.0651,18.647,4010463.6334668,0
+AU.US,D,20191003,000000,18.3703,19.1276,18.199,18.5328,3899412.0146048,0
+AU.US,D,20191004,000000,18.6658,19.294,18.5978,19.2379,4007027.1942976,0
+AU.US,D,20191007,000000,19.1424,19.5993,19.1227,19.3807,3015247.8998448,0
+AU.US,D,20191008,000000,19.8287,20.201,19.618,20.1714,3294169.165925,0
+AU.US,D,20191009,000000,20.0099,20.4964,20.0001,20.2955,3064917.85039,0
+AU.US,D,20191010,000000,20.2207,20.2669,19.6859,20.133,3238875.3973776,0
+AU.US,D,20191011,000000,19.6377,19.7243,18.6175,18.6658,4607412.9246127,0
+AU.US,D,20191014,000000,19.0665,19.4949,19.0567,19.294,2020469.8450886,0
+AU.US,D,20191015,000000,19.0183,19.229,18.647,18.6559,2432537.8965331,0
+AU.US,D,20191016,000000,19.0084,19.1128,18.7317,19.0853,2041341.3386598,0
+AU.US,D,20191017,000000,18.9513,19.9518,18.9513,19.6278,2474339.7824557,0
+AU.US,D,20191018,000000,19.7618,20.0296,19.4762,19.8671,2040927.0162068,0
+AU.US,D,20191021,000000,20.1429,20.2207,19.0281,19.3236,2173387.3261343,0
+AU.US,D,20191022,000000,19.6859,19.7115,18.9759,19.3236,3066948.8428068,0
+AU.US,D,20191023,000000,19.8376,20.648,19.8376,20.1133,4269122.7037008,0
+AU.US,D,20191024,000000,20.3241,21.0597,20.0483,21.04,2876248.8098314,0
+AU.US,D,20191025,000000,21.7637,21.8593,20.4767,21.1059,3353076.0699818,0
+AU.US,D,20191028,000000,20.3053,20.3723,19.5235,19.6958,3190514.421445,0
+AU.US,D,20191029,000000,18.8371,19.3954,18.6273,19.0754,3070602.5981647,0
+AU.US,D,20191030,000000,19.1325,19.7155,19.0665,19.7056,3152997.9295218,0
+AU.US,D,20191031,000000,20.1626,21.0971,20.0946,21.0498,3358133.2410997,0
+AU.US,D,20191101,000000,20.4383,20.7908,20.2492,20.5998,2374316.4524169,0
+AU.US,D,20191104,000000,20.2394,20.2955,19.8189,19.9144,1979649.9439995,0
+AU.US,D,20191105,000000,18.9238,19.1906,18.714,18.9513,3878732.449817,0
+AU.US,D,20191106,000000,18.7691,19.2605,18.6726,19.0281,2218430.6759541,0
+AU.US,D,20191107,000000,18.8853,18.8952,18.0404,18.2551,3438019.2813259,0
+AU.US,D,20191108,000000,18.0178,18.5033,17.9883,18.1891,2290175.4830775,0
+AU.US,D,20191111,000000,18.0936,18.3615,17.9695,18.1419,2189884.0620397,0
+AU.US,D,20191112,000000,18.0463,18.4462,17.6928,18.3615,2150281.7409045,0
+AU.US,D,20191113,000000,18.7514,19.1325,18.6421,18.8272,2392528.3614184,0
+AU.US,D,20191114,000000,19.0183,19.2842,18.9238,19.1424,1704483.982898,0
+AU.US,D,20191115,000000,18.971,19.0281,18.5801,18.647,1611699.1098327,0
+AU.US,D,20191118,000000,18.5131,18.9415,18.5131,18.9139,1539638.4833884,0
+AU.US,D,20191119,000000,18.5978,19.0281,18.5515,18.6175,1821415.3248066,0
+AU.US,D,20191120,000000,18.5978,18.8952,18.3093,18.7514,2075792.0475298,0
+AU.US,D,20191121,000000,18.5328,18.7229,18.2364,18.265,2417352.1662327,0
+AU.US,D,20191122,000000,18.2463,18.4186,18.1025,18.2551,1462865.9545372,0
+AU.US,D,20191125,000000,17.6269,18.0276,17.4644,17.4732,3036484.9720511,0
+AU.US,D,20191126,000000,17.3885,18.003,17.1975,17.9223,3835818.5955462,0
+AU.US,D,20191127,000000,17.5126,17.7411,17.3314,17.6269,2549063.0399584,0
+AU.US,D,20191129,000000,17.684,18.2837,17.6072,18.1507,1788249.2186403,0
+AU.US,D,20191202,000000,17.8652,18.1123,17.7696,18.0463,2522397.125022,0
+AU.US,D,20191203,000000,18.8085,19.3039,18.7613,19.038,3854144.240123,0
+AU.US,D,20191204,000000,18.971,19.038,18.3615,18.8755,2438752.7333285,0
+AU.US,D,20191205,000000,18.2837,19.2655,18.2463,18.9139,3376966.6337807,0
+AU.US,D,20191206,000000,18.3615,18.3802,17.8652,17.8937,4081839.8154666,0
+AU.US,D,20191209,000000,18.1606,18.199,17.7598,17.8652,2666560.0132551,0
+AU.US,D,20191210,000000,18.7317,18.7317,18.1123,18.3703,2703316.9140143,0
+AU.US,D,20191211,000000,19.1808,19.6761,19.038,19.5432,4645847.4251082,0
+AU.US,D,20191212,000000,20.0198,20.133,19.0902,19.2655,3657530.972726,0
+AU.US,D,20191213,000000,18.6372,19.1128,18.3989,19.0084,5400759.1824631,0
+AU.US,D,20191216,000000,19.0084,19.0567,18.5515,18.7416,3101895.1138265,0
+AU.US,D,20191217,000000,18.647,18.7888,18.4934,18.5702,2123490.9199345,0
+AU.US,D,20191218,000000,18.5801,18.9809,18.5515,18.9513,2006585.9809273,0
+AU.US,D,20191219,000000,19.0665,19.4279,19.0281,19.2743,2703847.0030351,0
+AU.US,D,20191220,000000,19.3324,19.4004,18.9316,18.9415,4157995.9381194,0
+AU.US,D,20191223,000000,19.0183,19.6475,19.0084,19.5432,1951626.3106325,0
+AU.US,D,20191224,000000,19.9144,20.9336,19.809,20.7908,2315941.6683732,0
+AU.US,D,20191226,000000,20.972,21.4486,20.6677,20.9533,2338565.9084002,0
+AU.US,D,20191227,000000,21.0774,21.2871,20.7623,20.9247,1941101.7079286,0
+AU.US,D,20191230,000000,20.8578,21.3058,20.782,21.2113,2037553.5378025,0
+AU.US,D,20191231,000000,21.4969,21.5924,21.0774,21.296,1888238.021808,0
+AU.US,D,20200102,000000,21.4486,21.8307,21.296,21.6308,2457754.6983801,0
+AU.US,D,20200103,000000,22.3743,22.5643,21.4723,21.5924,3176268.0251373,0
+AU.US,D,20200106,000000,22.5929,22.5929,21.1818,21.6584,3977183.7917251,0
+AU.US,D,20200107,000000,21.5353,21.621,21.2399,21.4388,3087189.7132327,0
+AU.US,D,20200108,000000,21.5451,21.5451,20.2394,20.5348,4487201.5299509,0
+AU.US,D,20200109,000000,20.2295,20.8105,20.2295,20.5151,2963685.0643671,0
+AU.US,D,20200110,000000,20.5909,21.0597,20.5909,20.8479,2879225.2292182,0
+AU.US,D,20200113,000000,20.4865,20.5249,19.6377,19.6859,2708644.2071236,0
+AU.US,D,20200114,000000,19.4191,19.9233,19.3275,19.877,3235941.6288315,0
+AU.US,D,20200115,000000,20.0395,20.0395,19.3807,19.8573,3309949.9770035,0
+AU.US,D,20200116,000000,19.7056,19.7342,19.3521,19.6761,3147842.2552718,0
+AU.US,D,20200117,000000,19.618,19.7893,19.1522,19.4368,3519499.6505993,0
+AU.US,D,20200121,000000,19.4467,19.7844,19.3521,19.6081,2418932.278333,0
+AU.US,D,20200122,000000,19.5894,19.7155,19.2743,19.6377,1412361.2661086,0
+AU.US,D,20200123,000000,19.3137,19.7342,19.0853,19.2103,2451160.0660028,0
+AU.US,D,20200124,000000,19.3039,20.1045,19.2655,20.0001,3056058.661468,0
+AU.US,D,20200127,000000,20.392,20.4668,19.5717,19.7805,2354121.2793205,0
+AU.US,D,20200128,000000,19.3137,19.4762,18.4137,18.7051,4183389.4363066,0
+AU.US,D,20200129,000000,18.6756,19.0665,18.5328,19.0567,2702098.3185643,0
+AU.US,D,20200130,000000,19.2743,19.6278,18.9316,19.294,3109654.5203549,0
+AU.US,D,20200131,000000,19.3039,19.6712,19.229,19.4092,3714137.7778709,0
+AU.US,D,20200203,000000,19.0754,19.229,18.8371,18.9513,2173915.3841626,0
+AU.US,D,20200204,000000,18.7888,18.8853,18.4137,18.6756,3881899.782491,0
+AU.US,D,20200205,000000,18.5515,18.9238,18.3703,18.4462,2555309.3571363,0
+AU.US,D,20200206,000000,18.3418,18.6175,18.1891,18.455,2638609.4956151,0
+AU.US,D,20200207,000000,18.7051,18.8469,18.0316,18.1891,2852395.8193923,0
+AU.US,D,20200210,000000,18.7416,18.8853,18.5328,18.8085,3265149.3307775,0
+AU.US,D,20200211,000000,18.3703,18.5328,17.8986,18.199,3344620.0330545,0
+AU.US,D,20200212,000000,18.3516,18.5899,17.9735,18.2551,2925889.3109866,0
+AU.US,D,20200213,000000,18.6273,18.8568,18.455,18.5899,2671499.3868128,0
+AU.US,D,20200214,000000,18.8371,19.0468,18.4934,18.5515,2400286.7524505,0
+AU.US,D,20200218,000000,19.1227,19.4467,18.7514,19.4368,3180313.7620316,0
+AU.US,D,20200219,000000,20.1911,20.2108,19.6574,19.9617,3491024.1214195,0
+AU.US,D,20200220,000000,20.2669,20.2669,19.0941,19.2743,4011391.7970013,0
+AU.US,D,20200221,000000,20.4196,21.6869,20.3625,21.0971,5218492.8454984,0
+AU.US,D,20200224,000000,21.9725,22.3841,21.1434,21.4299,4591708.2757498,0
+AU.US,D,20200225,000000,20.0769,21.0498,19.877,19.877,6467073.8676201,0
+AU.US,D,20200226,000000,20.201,20.457,19.8868,20.0946,3493761.8991974,0
+AU.US,D,20200227,000000,20.201,20.2532,18.4934,18.5131,5140549.4495189,0
+AU.US,D,20200228,000000,17.1788,17.4171,16.0542,16.6342,6008090.9068436,0
+AU.US,D,20200302,000000,17.2645,17.617,17.0646,17.617,3171853.6631194,0
+AU.US,D,20200303,000000,18.6559,20.0946,18.0178,19.3236,6941981.8399366,0
+AU.US,D,20200304,000000,19.8287,20.0296,19.0853,19.7805,3396222.4728843,0
+AU.US,D,20200305,000000,20.1045,20.392,19.6623,20.0769,4783878.747235,0
+AU.US,D,20200306,000000,20.6185,20.6185,19.2566,20.0769,5284433.0762947,0
+AU.US,D,20200309,000000,20.2571,20.2669,18.3615,18.389,4420108.7109581,0
+AU.US,D,20200310,000000,18.5978,18.7229,17.2694,18.0276,6958538.4901184,0
+AU.US,D,20200311,000000,18.3034,18.4885,16.2738,16.5298,6130300.7980435,0
+AU.US,D,20200312,000000,15.6387,16.9523,14.7662,14.9296,6093031.071699,0
+AU.US,D,20200313,000000,16.1566,16.2522,13.423,13.5865,6921205.803009,0
+AU.US,D,20200316,000000,12.2256,18.1025,12.1379,16.7406,8761872.9049344,0
+AU.US,D,20200317,000000,15.1108,18.2078,15.1108,18.1123,7785743.4225493,0
+AU.US,D,20200318,000000,16.2325,17.3117,14.1517,14.3821,4445709.3703719,0
+AU.US,D,20200319,000000,14.3437,17.9203,13.1355,14.775,5640894.5863597,0
+AU.US,D,20200320,000000,15.0045,15.1502,13.3472,13.4722,4473257.7515134,0
+AU.US,D,20200323,000000,15.0439,15.7923,14.1911,14.7662,6889046.0535851,0
+AU.US,D,20200324,000000,17.5845,18.4954,16.4245,17.8543,6863631.2299775,0
+AU.US,D,20200325,000000,20.1734,20.8735,19.2349,19.9725,9002782.1169418,0
+AU.US,D,20200326,000000,22.1015,22.3024,18.7071,19.1768,7543286.5943203,0
+AU.US,D,20200327,000000,18.7445,19.0232,16.8381,17.2684,6446863.4620805,0
+AU.US,D,20200330,000000,18.3329,18.3329,16.6746,17.2014,4238279.0373631,0
+AU.US,D,20200331,000000,16.6451,17.3462,15.8967,15.9459,4679530.4188446,0
+AU.US,D,20200401,000000,15.7056,16.1271,15.3403,16.0611,4824337.1316738,0
+AU.US,D,20200402,000000,16.5594,17.6426,16.4442,16.9907,4583842.2421195,0
+AU.US,D,20200403,000000,17.163,17.8819,16.7554,17.0577,3510789.7396198,0
+AU.US,D,20200406,000000,18.0168,18.9848,17.5658,18.5436,3925197.4943285,0
+AU.US,D,20200407,000000,18.6205,19.2763,18.0355,18.3625,3255629.0538238,0
+AU.US,D,20200408,000000,17.939,18.6401,17.939,18.3999,1714441.9387176,0
+AU.US,D,20200409,000000,19.4161,20.9691,19.4161,20.5949,4510036.9931892,0
+AU.US,D,20200413,000000,20.5949,22.0434,19.4929,21.7756,4001320.1056064,0
+AU.US,D,20200414,000000,22.3211,23.7687,21.7972,22.4737,6062097.0261988,0
+AU.US,D,20200415,000000,22.2354,22.6195,21.2379,21.8908,3353257.8438031,0
+AU.US,D,20200416,000000,22.1114,22.4087,21.4969,21.9469,3389907.1019643,0
+AU.US,D,20200417,000000,20.6146,21.1709,20.519,20.8637,7383410.9332546,0
+AU.US,D,20200420,000000,21.1896,22.6668,21.0469,21.9282,3504242.8355643,0
+AU.US,D,20200421,000000,20.8066,22.0621,20.7396,21.8711,3438993.1421897,0
+AU.US,D,20200422,000000,22.7534,24.3162,22.6471,24.1143,4626927.7152495,0
+AU.US,D,20200423,000000,24.3536,25.7539,24.201,25.2172,6806881.2398673,0
+AU.US,D,20200424,000000,26.0897,26.4925,25.1119,25.5058,5493132.779564,0
+AU.US,D,20200427,000000,25.3137,26.0415,24.2876,25.7155,3961854.8764593,0
+AU.US,D,20200428,000000,24.7859,25.2458,24.0474,24.5072,5198369.7726328,0
+AU.US,D,20200429,000000,24.4216,25.0252,23.5579,24.9779,4916751.3486231,0
+AU.US,D,20200430,000000,24.4501,24.91,23.3275,23.3856,3461361.4771722,0
+AU.US,D,20200501,000000,22.973,24.3339,22.6864,24.0759,3388664.1346052,0
+AU.US,D,20200504,000000,24.1813,24.9395,24.1813,24.7574,3153434.5928914,0
+AU.US,D,20200505,000000,24.4117,25.2556,23.6357,24.9976,3071988.7504891,0
+AU.US,D,20200506,000000,24.134,24.9779,24.071,24.4984,3796581.853046,0
+AU.US,D,20200507,000000,24.7189,25.6013,24.1143,25.1778,3289547.6426805,0
+AU.US,D,20200508,000000,24.9198,25.9193,24.8155,25.0922,2290148.0646799,0
+AU.US,D,20200511,000000,25.3994,25.7933,24.0759,24.1527,3560673.959865,0
+AU.US,D,20200512,000000,24.9976,25.4861,24.0759,24.2492,2952196.7557614,0
+AU.US,D,20200513,000000,24.6037,24.7524,23.4536,23.9518,3408170.8012724,0
+AU.US,D,20200514,000000,24.1616,25.3994,24.1242,24.9779,5406873.4851339,0
+AU.US,D,20200515,000000,25.9164,26.6274,25.686,26.6077,3662818.6614832,0
+AU.US,D,20200518,000000,26.7022,26.848,25.4664,25.5717,2989155.7402662,0
+AU.US,D,20200519,000000,26.0799,26.6924,25.8494,26.262,2496733.5048433,0
+AU.US,D,20200520,000000,26.588,26.6175,25.3699,25.5816,2457350.5308892,0
+AU.US,D,20200521,000000,25.2172,25.2891,24.0286,24.8913,2217191.7705798,0
+AU.US,D,20200522,000000,24.7377,25.3423,24.3251,24.4019,2281243.1784284,0
+AU.US,D,20200526,000000,23.7608,24.1143,23.0981,23.1847,2816267.5107861,0
+AU.US,D,20200527,000000,22.3506,23.491,22.1773,23.3472,4450047.5701742,0
+AU.US,D,20200528,000000,23.3669,23.7027,22.7918,23.165,5442741.8267108,0
+AU.US,D,20200529,000000,23.5097,23.683,23.0981,23.5481,4782182.8685669,0
+AU.US,D,20200601,000000,23.6929,24.134,23.5294,24.1242,1815436.0831316,0
+AU.US,D,20200602,000000,25.2359,25.2359,23.8652,24.4314,4519721.7805287,0
+AU.US,D,20200603,000000,23.6259,24.1616,23.2133,23.8652,3175431.2562616,0
+AU.US,D,20200604,000000,24.3733,24.6894,23.6259,23.875,3352023.0004137,0
+AU.US,D,20200605,000000,22.5811,23.0016,21.8908,22.8391,7280074.0390878,0
+AU.US,D,20200608,000000,22.5318,22.8972,22.3792,22.6096,3370038.9186469,0
+AU.US,D,20200609,000000,23.8839,23.9617,23.2418,23.5875,3467579.3604562,0
+AU.US,D,20200610,000000,23.491,24.6421,22.7958,24.5742,3990576.1557215,0
+AU.US,D,20200611,000000,24.4501,25.294,23.9036,24.1527,4794275.3974166,0
+AU.US,D,20200612,000000,24.4895,24.7859,23.1896,23.3374,3384696.590919,0
+AU.US,D,20200615,000000,22.4087,23.9942,22.3113,23.8356,2930765.7237794,0
+AU.US,D,20200616,000000,23.7884,23.9518,22.9356,23.04,2735889.970395,0
+AU.US,D,20200617,000000,23.491,23.8839,23.2517,23.5579,2843171.0518352,0
+AU.US,D,20200618,000000,23.4339,23.6357,23.0843,23.3955,6142998.5626334,0
+AU.US,D,20200619,000000,24.0661,25.3896,23.9715,24.9395,4100525.9611974,0
+AU.US,D,20200622,000000,25.6682,26.5929,25.6485,26.4639,3448306.257917,0
+AU.US,D,20200623,000000,27.1542,28.1025,27.038,27.8347,3873434.6060977,0
+AU.US,D,20200624,000000,26.8657,27.8544,26.7416,27.1936,3860381.417835,0
+AU.US,D,20200625,000000,27.298,27.556,26.9149,27.5373,2187528.1108362,0
+AU.US,D,20200626,000000,27.2202,27.8061,26.8046,27.4516,2360939.3208637,0
+AU.US,D,20200629,000000,27.6722,27.8544,27.1838,27.816,2820292.9377562,0
+AU.US,D,20200630,000000,27.5186,28.3625,27.1257,28.2758,3110120.6331146,0
+AU.US,D,20200701,000000,28.2945,28.4482,27.298,28.3428,2272219.4791206,0
+AU.US,D,20200702,000000,28.008,28.8558,27.7441,27.7864,2727476.5843084,0
+AU.US,D,20200706,000000,28.267,28.6106,27.9794,28.4777,2529659.9539045,0
+AU.US,D,20200707,000000,28.7652,29.685,28.6402,29.4359,4564115.2127751,0
+AU.US,D,20200708,000000,30.5191,30.7682,29.6131,30.0976,3633380.4418979,0
+AU.US,D,20200709,000000,30.6914,30.9228,29.6269,30.1547,4028212.4761972,0
+AU.US,D,20200710,000000,30.4708,30.7111,29.5639,29.8396,3372019.1362533,0
+AU.US,D,20200713,000000,30.6638,30.6638,28.5673,28.6983,3021102.2354862,0
+AU.US,D,20200714,000000,29.0045,30.2985,28.8982,30.2699,3350270.253958,0
+AU.US,D,20200715,000000,29.9725,30.2227,29.4359,30.1833,2365149.5681437,0
+AU.US,D,20200716,000000,30.2896,30.7406,29.7244,30.0021,2536482.0574325,0
+AU.US,D,20200717,000000,30.4521,31.1099,30.2227,31.037,2237330.0758886,0
+AU.US,D,20200720,000000,31.6604,32.0631,31.3147,31.6801,2375775.7204684,0
+AU.US,D,20200721,000000,32.1203,32.1931,30.7978,30.846,3640637.1778031,0
+AU.US,D,20200722,000000,31.4496,31.6801,31.0469,31.4684,3226783.8840242,0
+AU.US,D,20200723,000000,32.2463,32.4561,30.4226,31.1237,3839556.6370893,0
+AU.US,D,20200724,000000,32.7347,33.3866,32.1587,33.1848,3909859.4395968,0
+AU.US,D,20200727,000000,35.5245,36.915,35.4477,36.3497,5634114.1181762,0
+AU.US,D,20200728,000000,35.17,36.2916,34.59,35.5058,3922919.7363331,0
+AU.US,D,20200729,000000,35.4103,35.7155,34.2887,34.9681,3571858.6351044,0
+AU.US,D,20200730,000000,33.8465,34.6993,30.9041,31.0764,7208917.2042691,0
+AU.US,D,20200731,000000,31.6505,31.6998,30.7406,30.8647,4835837.626234,0
+AU.US,D,20200803,000000,30.9691,30.9691,29.8869,30.2128,5454659.6902126,0
+AU.US,D,20200804,000000,29.9144,31.4398,29.7667,31.4122,5985135.6150528,0
+AU.US,D,20200805,000000,32.2069,32.3507,30.9228,31.4309,3918190.5704906,0
+AU.US,D,20200806,000000,31.5265,31.6318,29.8298,30.3566,4413681.6354552,0
+AU.US,D,20200807,000000,30.0119,30.4048,28.9179,29.3975,3256995.9117203,0
+AU.US,D,20200810,000000,29.7244,30.4324,28.7938,28.9277,2067675.186336,0
+AU.US,D,20200811,000000,27.3935,28.0937,26.522,26.7219,5774597.8636462,0
+AU.US,D,20200812,000000,27.4034,27.5855,26.5122,26.5122,3128002.5058483,0
+AU.US,D,20200813,000000,26.7416,27.8061,26.6599,27.23,3115630.7155413,0
+AU.US,D,20200814,000000,27.3462,27.556,26.8755,27.2113,1948661.061704,0
+AU.US,D,20200817,000000,28.4876,28.7268,28.0365,28.4964,3056290.1946035,0
+AU.US,D,20200818,000000,29.5127,29.5127,28.0365,28.3142,2213391.783768,0
+AU.US,D,20200819,000000,27.6525,28.0937,26.8283,27.1641,2306517.8635593,0
+AU.US,D,20200820,000000,26.7505,27.8248,26.6756,27.6722,2273929.5747355,0
+AU.US,D,20200821,000000,26.8184,27.0676,26.1852,26.7505,3006377.5404644,0
+AU.US,D,20200824,000000,27.8061,27.94,27.0676,27.0961,2877513.1026109,0
+AU.US,D,20200825,000000,26.9238,27.23,26.3497,27.2113,2214432.6673816,0
+AU.US,D,20200826,000000,26.7318,28.0365,26.6756,28.008,2233902.7761852,0
+AU.US,D,20200827,000000,28.4777,28.4876,26.7495,27.3561,3538486.3832077,0
+AU.US,D,20200828,000000,28.0937,29.0951,27.9794,28.7751,2519670.5177025,0
+AU.US,D,20200831,000000,28.7357,28.8509,27.7766,28.2945,2940966.3831927,0
+AU.US,D,20200901,000000,29.0538,29.1769,27.6141,27.9499,1953037.8503622,0
+AU.US,D,20200902,000000,27.2783,27.7017,26.6461,27.6525,3222365.4600214,0
+AU.US,D,20200903,000000,27.0104,27.6919,26.4826,27.556,3508376.9206287,0
+AU.US,D,20200904,000000,27.0479,28.0031,26.4442,27.8544,3273359.6176224,0
+AU.US,D,20200908,000000,26.6274,27.488,26.138,26.7505,5279429.7264759,0
+AU.US,D,20200909,000000,27.1257,28.3142,27.1257,28.1705,4830726.6338171,0
+AU.US,D,20200910,000000,28.0267,28.8312,27.8445,27.9597,4139450.9463616,0
+AU.US,D,20200911,000000,28.3999,28.7268,27.4762,27.6525,2051765.407239,0
+AU.US,D,20200914,000000,28.1518,28.908,28.1419,28.7268,1983495.6281407,0
+AU.US,D,20200915,000000,29.2163,29.3403,28.4413,28.65,1729785.0709303,0
+AU.US,D,20200916,000000,28.9858,29.0538,28.1222,28.2,2246440.0923741,0
+AU.US,D,20200917,000000,27.0577,27.0961,26.5791,26.7899,3297378.1339435,0
+AU.US,D,20200918,000000,26.8755,26.9907,25.9459,26.0513,4298824.9523003,0
+AU.US,D,20200921,000000,24.9297,25.428,24.777,25.0922,4293675.3710275,0
+AU.US,D,20200922,000000,25.2172,25.4181,24.8617,25.2271,1847520.685836,0
+AU.US,D,20200923,000000,24.6609,24.8617,23.6584,23.7687,4401755.6479837,0
+AU.US,D,20200924,000000,23.4821,25.169,23.3472,24.9395,5874333.808258,0
+AU.US,D,20200925,000000,24.5466,24.7475,24.3162,24.5742,2122814.5994597,0
+AU.US,D,20200928,000000,25.1975,25.2458,24.5023,24.7574,2378133.7026643,0
+AU.US,D,20200929,000000,25.0055,25.553,24.777,25.3699,2208291.9618094,0
+AU.US,D,20200930,000000,25.294,25.4861,24.842,25.294,2142322.2816231,0
+AU.US,D,20201001,000000,25.4664,25.621,25.0547,25.3512,2179293.4520823,0
+AU.US,D,20201002,000000,24.9198,25.4477,24.6894,24.9395,1629831.8101299,0
+AU.US,D,20201005,000000,25.102,25.6387,24.9001,24.9878,1558476.9535504,0
+AU.US,D,20201006,000000,25.36,25.5235,24.2295,24.2778,2582305.3083404,0
+AU.US,D,20201007,000000,24.6037,24.777,24.1439,24.4413,1709984.9258589,0
+AU.US,D,20201008,000000,25.1306,25.553,24.9395,25.4378,2167987.9327942,0
+AU.US,D,20201009,000000,26.3576,26.8657,26.2039,26.7899,3141877.2305436,0
+AU.US,D,20201012,000000,26.9907,27.0479,26.3723,26.588,2018351.5199978,0
+AU.US,D,20201013,000000,26.4442,26.4728,25.7933,26.3398,2172769.9044396,0
+AU.US,D,20201014,000000,27.038,27.3078,26.5447,26.8184,1962912.5354927,0
+AU.US,D,20201015,000000,25.9361,26.2798,25.6958,25.9942,2106192.9575206,0
+AU.US,D,20201016,000000,25.9646,26.0316,25.5432,25.553,1618755.7929849,0
+AU.US,D,20201019,000000,26.0612,26.1764,25.2655,25.2852,1721807.3327171,0
+AU.US,D,20201020,000000,25.1119,25.2812,24.8804,25.2655,2021281.2265591,0
+AU.US,D,20201021,000000,25.5333,26.0799,25.294,25.4378,1504084.9456361,0
+AU.US,D,20201022,000000,24.7278,24.777,24.1389,24.4019,2603593.155357,0
+AU.US,D,20201023,000000,24.3251,24.4216,23.8258,24.134,2613385.5852947,0
+AU.US,D,20201026,000000,23.7785,24.009,23.3472,23.4536,3019564.7742267,0
+AU.US,D,20201027,000000,23.491,23.751,23.1552,23.683,2161783.2509609,0
+AU.US,D,20201028,000000,22.6864,22.7918,22.1872,22.3408,2500095.8127893,0
+AU.US,D,20201029,000000,21.7844,22.4787,21.5747,21.9282,2290890.3924082,0
+AU.US,D,20201030,000000,22.1389,22.2925,21.6397,22.1872,1919137.5404372,0
+AU.US,D,20201102,000000,23.8553,24.3162,23.4536,24.2394,3832263.3433206,0
+AU.US,D,20201103,000000,24.8913,24.9297,24.3063,24.3635,1945613.5575826,0
+AU.US,D,20201104,000000,24.2778,24.5712,23.7785,23.9617,1407495.0082779,0
+AU.US,D,20201105,000000,24.9878,26.0848,24.9681,25.6771,3274841.2265905,0
+AU.US,D,20201106,000000,26.7416,26.848,25.9262,26.4245,2857738.3449447,0
+AU.US,D,20201109,000000,24.4216,24.4895,22.9356,23.7214,4081015.2325454,0
+AU.US,D,20201110,000000,23.8652,23.9814,22.6914,22.6963,2637021.2595452,0
+AU.US,D,20201111,000000,22.3211,22.6963,22.1114,22.6569,3284548.3548466,0
+AU.US,D,20201112,000000,22.7042,23.1946,22.5131,22.6195,2396675.6479335,0
+AU.US,D,20201113,000000,22.9454,23.2044,22.7042,23.1463,2044555.3841594,0
+AU.US,D,20201116,000000,22.714,23.0597,22.5318,22.5417,2484705.967751,0
+AU.US,D,20201117,000000,22.1872,22.5131,22.0434,22.1202,2404738.6878282,0
+AU.US,D,20201118,000000,22.1202,22.3605,21.5766,21.5835,2219901.1144638,0
+AU.US,D,20201119,000000,20.9789,21.5067,20.9307,21.3049,3070335.5226619,0
+AU.US,D,20201120,000000,21.5451,21.8859,21.4201,21.6308,3080574.7709312,0
+AU.US,D,20201123,000000,20.8361,20.9307,20.2029,20.6234,4478331.1705705,0
+AU.US,D,20201124,000000,19.5786,20.1931,19.3206,19.9144,5573333.6236148,0
+AU.US,D,20201125,000000,19.9144,20.4422,19.877,20.0779,4720852.9905568,0
+AU.US,D,20201127,000000,19.943,20.6431,19.8474,20.5289,2372634.7906958,0
+AU.US,D,20201130,000000,20.3359,20.9356,20.2197,20.778,3799459.7693006,0
+AU.US,D,20201201,000000,21.8327,22.1301,21.6032,22.0247,4335476.2414539,0
+AU.US,D,20201202,000000,21.7943,22.2059,21.555,22.0149,3040583.5147482,0
+AU.US,D,20201203,000000,22.0247,22.0336,21.3728,21.7175,2341257.9888487,0
+AU.US,D,20201204,000000,21.3442,21.6367,20.9307,21.2192,3200395.1995527,0
+AU.US,D,20201207,000000,21.0469,22.1488,21.0469,21.8031,2919563.7851045,0
+AU.US,D,20201208,000000,21.6495,21.7559,21.2477,21.2763,4476540.8507551,0
+AU.US,D,20201209,000000,20.778,21.3049,20.2797,20.6146,5148035.6875672,0
+AU.US,D,20201210,000000,20.6815,21.1611,20.3457,20.6146,2995454.8632469,0
+AU.US,D,20201211,000000,20.6628,20.7829,20.4038,20.6047,1890310.6495693,0
+AU.US,D,20201214,000000,20.6914,20.9405,20.3654,20.4708,1618735.4830607,0
+AU.US,D,20201215,000000,21.0173,21.5501,20.9986,21.3442,2593706.2842721,0
+AU.US,D,20201216,000000,21.3817,21.5934,20.9021,21.5934,2440620.2308558,0
+AU.US,D,20201217,000000,22.196,22.8105,22.073,22.4186,3199607.174495,0
+AU.US,D,20201218,000000,23.0981,23.1079,22.196,22.2157,3977641.7805151,0
+AU.US,D,20201221,000000,22.2541,22.6766,22.1015,22.2059,2106357.4679064,0
+AU.US,D,20201222,000000,22.3024,22.3989,21.4388,21.6032,1619661.6156027,0
+AU.US,D,20201223,000000,21.8908,22.2551,21.746,21.9095,1355918.9713495,0
+AU.US,D,20201224,000000,21.8524,22.1645,21.7076,21.9755,677953.39269751,0
+AU.US,D,20201228,000000,22.456,22.7436,21.7637,21.8711,2227591.46725,0
+AU.US,D,20201229,000000,22.1586,22.3694,21.8425,22.0247,1497422.2750128,0
+AU.US,D,20201230,000000,22.3408,22.6195,22.1015,22.5998,1995384.0422525,0
+AU.US,D,20201231,000000,22.523,22.5899,21.3915,21.6879,2255044.3917479,0
+AU.US,D,20210104,000000,23.683,24.6894,23.4536,24.4413,5778489.2451168,0
+AU.US,D,20210105,000000,24.5466,24.6323,23.6062,23.8258,3277590.1748266,0
+AU.US,D,20210106,000000,23.7687,23.7884,22.5318,23.3955,4722083.7719614,0
+AU.US,D,20210107,000000,23.0016,23.2615,22.5899,23.0597,2350671.6387005,0
+AU.US,D,20210108,000000,22.6766,22.7239,21.7844,22.3694,5205822.4993062,0
+AU.US,D,20210111,000000,21.9568,22.3113,21.8908,21.9853,2304057.3162463,0
+AU.US,D,20210112,000000,21.9568,22.3113,21.746,22.2453,2120810.0099444,0
+AU.US,D,20210113,000000,22.6963,22.7534,22.2738,22.3024,2335728.6119939,0
+AU.US,D,20210114,000000,21.9183,22.4737,21.8602,22.0336,2456669.1329333,0
+AU.US,D,20210115,000000,21.938,22.0336,21.1227,21.1709,2662532.5552926,0
+AU.US,D,20210119,000000,21.7372,21.7608,21.0754,21.3344,3141390.8078598,0
+AU.US,D,20210120,000000,21.9666,22.5614,21.7657,22.4737,3417873.8675436,0
+AU.US,D,20210121,000000,22.1202,22.523,21.7943,22.4836,4270235.6875452,0
+AU.US,D,20210122,000000,21.6397,22.456,21.4299,22.2541,2870225.9018194,0
+AU.US,D,20210125,000000,22.523,22.9868,22.3605,22.9641,3683938.9516255,0
+AU.US,D,20210126,000000,22.6569,23.1847,22.6264,22.9257,3261876.3864978,0
+AU.US,D,20210127,000000,22.5811,22.8686,22.0779,22.3694,2428127.5965,0
+AU.US,D,20210128,000000,22.8588,23.1749,22.2354,22.6569,4440911.1507872,0
+AU.US,D,20210129,000000,23.3275,23.4339,22.3506,22.4934,3800348.328483,0
+AU.US,D,20210201,000000,22.8686,22.973,22.4186,22.5811,3587400.8045739,0
+AU.US,D,20210202,000000,22.073,22.7042,21.8425,22.4373,2861555.5951921,0
+AU.US,D,20210203,000000,22.4373,22.6382,22.2354,22.5515,3376465.9941499,0
+AU.US,D,20210204,000000,21.2763,21.6032,21.0341,21.295,4038420.2440841,0
+AU.US,D,20210205,000000,21.5166,22.1202,21.2271,22.1015,3002165.262192,0
+AU.US,D,20210208,000000,22.3792,22.8775,22.073,22.3891,2501661.7079427,0
+AU.US,D,20210209,000000,22.5417,22.6963,22.2541,22.5033,2777120.1319522,0
+AU.US,D,20210210,000000,22.907,23.3226,22.6864,23.2999,2946356.6370669,0
+AU.US,D,20210211,000000,23.3856,23.6544,22.7002,22.9553,2896689.7330103,0
+AU.US,D,20210212,000000,22.8775,23.2615,22.6963,23.0016,1402474.3950236,0
+AU.US,D,20210216,000000,22.456,22.6382,21.8711,21.9183,2854295.8127982,0
+AU.US,D,20210217,000000,20.5949,20.8263,20.3556,20.6234,4595811.8959279,0
+AU.US,D,20210218,000000,19.9341,20.2886,19.7618,19.9341,3926748.1570387,0
+AU.US,D,20210219,000000,20.068,20.1931,19.877,19.9725,3941681.0287833,0
+AU.US,D,20210222,000000,19.7992,20.3172,19.7805,20.2886,3915487.3195838,0
+AU.US,D,20210223,000000,20.0011,20.3654,19.3787,20.0966,3276617.329459,0
+AU.US,D,20210224,000000,19.617,20.3753,19.3787,20.3753,2782325.5655165,0
+AU.US,D,20210225,000000,19.8957,20.3359,19.7145,19.809,3655335.4699235,0
+AU.US,D,20210226,000000,19.6564,19.7805,19.1089,19.1384,3442494.5731163,0
+AU.US,D,20210301,000000,19.3974,19.55,18.9366,19.0518,3040196.6106928,0
+AU.US,D,20210302,000000,19.0902,19.877,19.0035,19.7519,4533920.4485146,0
+AU.US,D,20210303,000000,19.2812,19.4545,18.7426,19.3108,3567347.8009467,0
+AU.US,D,20210304,000000,19.3393,20.3506,19.2527,19.9922,5386156.3469863,0
+AU.US,D,20210305,000000,19.9627,20.778,19.7893,20.7209,3384186.8118224,0
+AU.US,D,20210308,000000,20.7869,21.2763,20.6146,21.0754,3763787.418492,0
+AU.US,D,20210309,000000,21.5747,21.9617,21.2093,21.4388,3593490.7353357,0
+AU.US,D,20210310,000000,21.9183,21.9282,21.5835,21.6032,2887221.2463632,0
+AU.US,D,20210311,000000,22.3083,22.5328,21.7913,22.2502,3070713.2872514,0
+AU.US,D,20210312,000000,21.7815,22.1045,21.6938,22.006,1889149.9374031,0
+AU.US,D,20210315,000000,22.0946,22.4452,22.0355,22.3477,3835095.5622458,0
+AU.US,D,20210316,000000,22.5328,22.5328,21.9183,22.0257,3203221.3255007,0
+AU.US,D,20210317,000000,21.6259,21.9666,21.167,21.8504,6467751.2035911,0
+AU.US,D,20210318,000000,21.3915,21.5481,21.1276,21.3137,4462918.9846157,0
+AU.US,D,20210319,000000,21.2842,21.5875,21.167,21.4211,5888530.4452515,0
+AU.US,D,20210322,000000,21.4014,21.7283,20.9139,20.9819,3388800.2110971,0
+AU.US,D,20210323,000000,20.7091,20.7583,19.9873,20.3772,2770773.2806497,0
+AU.US,D,20210324,000000,19.7726,19.9676,19.5579,19.6357,2927217.5800272,0
+AU.US,D,20210325,000000,19.3334,19.5766,19.1532,19.3728,3739972.0014126,0
+AU.US,D,20210326,000000,19.4112,20.6697,19.4112,20.5141,5150595.7535086,0
+AU.US,D,20210329,000000,20.3871,21.8209,20.3181,21.7431,6513107.326243,0
+AU.US,D,20210330,000000,21.0705,21.3531,20.9139,21.1089,5571756.5580032,0
+AU.US,D,20210331,000000,21.1178,21.6072,20.9671,21.4309,3359271.6123493,0
+AU.US,D,20210401,000000,22.0454,22.5131,21.8209,22.4166,4243110.7683226,0
+AU.US,D,20210405,000000,22.5328,22.5417,22.1232,22.3871,1881138.687815,0
+AU.US,D,20210406,000000,22.6894,22.8745,21.8602,22.1429,4132614.6258866,0
+AU.US,D,20210407,000000,22.1813,22.2453,21.2359,21.4595,7637712.5092584,0
+AU.US,D,20210408,000000,21.7628,21.9568,21.5481,21.6938,2897605.7105903,0
+AU.US,D,20210409,000000,21.1768,21.7864,21.0705,21.5185,2771067.7745502,0
+AU.US,D,20210412,000000,21.3728,21.4595,20.5919,20.7288,3240086.8843542,0
+AU.US,D,20210413,000000,20.6894,21.1276,20.6894,20.7869,3122895.5754162,0
+AU.US,D,20210414,000000,20.7091,20.8509,20.3969,20.6303,2908655.3248339,0
+AU.US,D,20210415,000000,21.0213,21.7431,20.9819,21.4693,3967772.1728657,0
+AU.US,D,20210416,000000,21.6938,21.9568,21.5185,21.8898,2890962.3343949,0
+AU.US,D,20210419,000000,21.6938,21.8553,21.1571,21.4988,3053905.8095062,0
+AU.US,D,20210420,000000,21.363,21.7775,21.1916,21.5579,2643963.1916258,0
+AU.US,D,20210421,000000,21.6072,21.9183,21.4014,21.7726,3628820.8639221,0
+AU.US,D,20210422,000000,21.5776,21.5973,20.9425,21.1178,3326089.2582436,0
+AU.US,D,20210423,000000,21.3531,21.616,20.9622,20.972,2266810.9463146,0
+AU.US,D,20210426,000000,21.0016,21.1089,20.7583,20.9238,2950399.3274726,0
+AU.US,D,20210427,000000,20.9819,21.0213,20.4068,20.4068,1881566.2117188,0
+AU.US,D,20210428,000000,20.007,20.5633,19.9577,20.3969,2470301.1540349,0
+AU.US,D,20210429,000000,20.0936,20.1921,19.811,20.133,2669431.8365325,0
+AU.US,D,20210430,000000,19.9971,20.328,19.9577,20.0749,2313722.8091579,0
+AU.US,D,20210503,000000,20.5732,21.363,20.4846,21.2556,3552592.6410386,0
+AU.US,D,20210504,000000,21.1178,21.4309,20.5486,20.8164,2963437.2832922,0
+AU.US,D,20210505,000000,20.9917,21.0311,20.7436,21.0016,856399.43292618,0
+AU.US,D,20210506,000000,21.2655,22.0405,21.1867,21.8504,4144712.2322173,0
+AU.US,D,20210507,000000,22.4166,22.7278,22.133,22.5328,3642725.0380076,0
+AU.US,D,20210510,000000,22.5624,22.718,22.0277,22.0749,4230843.5741252,0
+AU.US,D,20210511,000000,21.5776,22.2256,21.4309,22.1911,3723904.8204033,0
+AU.US,D,20210512,000000,22.3674,22.6599,22.2305,22.3674,3081059.1626226,0
+AU.US,D,20210513,000000,22.2108,22.52,21.9568,22.2207,2341315.8721325,0
+AU.US,D,20210514,000000,22.777,23.2261,22.7573,23.1286,2837881.3320856,0
+AU.US,D,20210517,000000,23.6544,24.6589,23.5816,24.4452,3905755.8194187,0
+AU.US,D,20210518,000000,24.8539,25.1109,24.5318,24.8834,3594693.0828464,0
+AU.US,D,20210519,000000,25.361,26.1133,24.844,25.0981,6509848.5989103,0
+AU.US,D,20210520,000000,24.9228,25.3236,24.8539,24.9326,2524142.7630043,0
+AU.US,D,20210521,000000,25.0498,25.1178,24.523,24.8736,6193980.5342799,0
+AU.US,D,20210524,000000,24.4649,24.6884,24.396,24.4747,2850273.4323167,0
+AU.US,D,20210525,000000,24.455,24.7377,24.1714,24.5328,6161918.2724921,0
+AU.US,D,20210526,000000,24.1133,24.2896,23.3423,23.5767,6934695.6546413,0
+AU.US,D,20210527,000000,23.4703,23.684,23.2349,23.2448,3242199.1164677,0
+AU.US,D,20210528,000000,22.9041,23.3718,22.8548,23.1867,2722421.444183,0
+AU.US,D,20210601,000000,23.7135,23.8593,23.1572,23.3718,3862251.9618508,0
+AU.US,D,20210602,000000,23.2645,23.3324,23.0941,23.2448,4540066.2315678,0
+AU.US,D,20210603,000000,22.455,22.65,22.0109,22.2404,5151085.222681,0
+AU.US,D,20210604,000000,22.5033,22.6116,22.3182,22.4452,2931000.3034035,0
+AU.US,D,20210607,000000,22.0257,22.1232,21.8504,21.9469,2107859.3867986,0
+AU.US,D,20210608,000000,21.7431,21.7913,21.2458,21.2743,2914923.9829283,0
+AU.US,D,20210609,000000,21.2359,21.4496,21.0902,21.0902,1737275.3709634,0
+AU.US,D,20210610,000000,21.1178,21.7815,21.0606,21.7234,2776331.0913983,0
+AU.US,D,20210611,000000,21.4112,21.5678,20.9041,21.1,3167458.5955294,0
+AU.US,D,20210614,000000,20.4846,20.8647,20.3575,20.6008,3850538.213087,0
+AU.US,D,20210615,000000,20.6599,20.6795,19.8209,20.1823,3099690.4715581,0
+AU.US,D,20210616,000000,20.1823,20.3477,19.6288,19.8209,3240597.678947,0
+AU.US,D,20210617,000000,19.3334,19.4998,18.8164,18.973,5571878.4175482,0
+AU.US,D,20210618,000000,18.9238,19.0212,18.4166,18.4265,4238336.920647,0
+AU.US,D,20210621,000000,18.6608,18.7199,18.392,18.6017,3804648.9549256,0
+AU.US,D,20210622,000000,18.0552,18.3339,17.8898,18.2502,5061130.5375486,0
+AU.US,D,20210623,000000,18.4846,18.7239,18.1635,18.1921,3085758.879075,0
+AU.US,D,20210624,000000,18.4462,18.9828,18.3487,18.3969,3501056.2084623,0
+AU.US,D,20210625,000000,18.7101,18.7573,18.2167,18.3487,3092722.136576,0
+AU.US,D,20210628,000000,18.4068,18.5919,17.8514,18.0848,2599412.3574671,0
+AU.US,D,20210629,000000,17.7726,18.2019,17.7332,17.8799,5452308.8164901,0
+AU.US,D,20210630,000000,17.9774,18.26,17.9577,18.1241,2790604.9061036,0
+AU.US,D,20210701,000000,18.5141,18.6756,18.1241,18.2019,3708811.5002578,0
+AU.US,D,20210702,000000,18.6411,18.7278,18.2896,18.6116,3452723.6664235,0
+AU.US,D,20210706,000000,19.2645,19.421,18.6658,18.9238,5292231.071679,0
+AU.US,D,20210707,000000,19.1089,19.2172,18.8066,19.0212,3646871.3090265,0
+AU.US,D,20210708,000000,19.1286,19.1975,18.5043,18.6707,3098727.7811525,0
+AU.US,D,20210709,000000,18.7278,19.1286,18.7199,19.0114,2364214.2961358,0
+AU.US,D,20210712,000000,18.9828,19.1877,18.6165,18.8066,2401725.7105778,0
+AU.US,D,20210713,000000,18.9533,19.6062,18.9533,19.1778,2573386.205142,0
+AU.US,D,20210714,000000,19.7047,19.7342,19.294,19.49,2620086.8447739,0
+AU.US,D,20210715,000000,19.7628,19.811,19.4358,19.7529,2825068.8164243,0
+AU.US,D,20210716,000000,19.8307,19.8307,19.0212,19.0892,3122603.1125082,0
+AU.US,D,20210719,000000,18.8263,19.1384,18.6707,18.9041,2711707.9591844,0
+AU.US,D,20210720,000000,19.1975,19.5678,18.9631,19.099,2351619.096663,0
+AU.US,D,20210721,000000,18.7101,19.1581,18.7002,19.0793,2505624.1741479,0
+AU.US,D,20210722,000000,19.0606,19.0931,18.7002,18.8558,2287152.3508651,0
+AU.US,D,20210723,000000,18.8952,18.9631,18.5624,18.7376,2478245.3808732,0
+AU.US,D,20210726,000000,18.8361,19.104,18.7524,18.9041,2450813.7817957,0
+AU.US,D,20210727,000000,19.1089,19.3728,18.9139,19.3531,2222091.5397853,0
+AU.US,D,20210728,000000,19.0793,19.4604,18.9434,19.4407,2500408.5856215,0
+AU.US,D,20210729,000000,19.9095,20.0552,19.7815,19.811,2393496.129305,0
+AU.US,D,20210730,000000,19.4023,19.7194,19.4023,19.5579,1945707.9987299,0
+AU.US,D,20210802,000000,19.5865,19.5865,19.3019,19.421,1268103.9367281,0
+AU.US,D,20210803,000000,19.4309,19.8061,19.3531,19.7342,1552040.7385816,0
+AU.US,D,20210804,000000,20.1626,20.3063,19.4654,19.5097,2148667.1019332,0
+AU.US,D,20210805,000000,19.4703,19.4998,18.6904,18.7101,3225027.0755836,0
+AU.US,D,20210806,000000,16.7682,16.8568,15.6465,15.812,17299606.502247,0
+AU.US,D,20210809,000000,15.7539,16.3103,15.5973,15.6071,6114198.0746669,0
+AU.US,D,20210810,000000,15.1197,15.2851,14.8607,15.1197,11038236.624081,0
+AU.US,D,20210811,000000,15.6268,16.2709,15.5776,15.6948,10491695.549224,0
+AU.US,D,20210812,000000,15.5097,15.5294,15.0508,15.2467,5378439.5912987,0
+AU.US,D,20210813,000000,15.3531,15.6761,15.2073,15.5097,2924830.1484413,0
+AU.US,D,20210816,000000,15.6948,15.7736,15.4909,15.6761,2941014.1115145,0
+AU.US,D,20210817,000000,15.7145,16.1192,15.6071,15.812,4129214.7445809,0
+AU.US,D,20210818,000000,15.6465,15.7243,15.2172,15.3728,4597663.1455158,0
+AU.US,D,20210819,000000,15.6268,15.6465,15.295,15.422,3556514.4873954,0
+AU.US,D,20210820,000000,15.2753,15.6318,15.2566,15.5008,4110410.80129,0
+AU.US,D,20210823,000000,15.7046,16.131,15.3728,16.0079,3639473.4191483,0
+AU.US,D,20210824,000000,16.1635,16.2019,15.9292,16.1143,2734643.9565473,0
+AU.US,D,20210825,000000,15.9489,15.9489,15.4614,15.6662,2700266.3634043,0
+AU.US,D,20210826,000000,15.8021,16.0266,15.7037,15.8317,2553116.9008223,0
+AU.US,D,20210827,000000,15.8415,16.5505,15.8415,16.4777,3731515.9644852,0
+AU.US,D,20210830,000000,16.4777,16.4924,16.135,16.2325,1949106.8645395,0
+AU.US,D,20210831,000000,16.3211,16.7268,16.2325,16.7219,4306383.2905794,0
+AU.US,D,20210901,000000,16.8784,16.9178,16.5259,16.5751,2697251.3551616,0
+AU.US,D,20210902,000000,16.4875,16.5653,16.066,16.3211,3201680.8177525,0
+AU.US,D,20210903,000000,16.4186,16.8203,16.3063,16.5072,3729317.415194,0
+AU.US,D,20210907,000000,16.0562,16.2768,15.7332,15.7824,4939296.3799458,0
+AU.US,D,20210908,000000,15.7135,15.7135,15.361,15.5175,3634514.7511626,0
+AU.US,D,20210909,000000,15.5766,15.5963,15.1069,15.3413,3180420.3891335,0
+AU.US,D,20210910,000000,15.2044,15.3127,14.9405,14.97,3202023.0399748,0
+AU.US,D,20210913,000000,15.0281,15.5175,14.9159,15.1748,5535424.134659,0
+AU.US,D,20210914,000000,15.489,15.5077,14.9799,15.3127,4236224.6885335,0
+AU.US,D,20210915,000000,15.2142,15.4004,15.1512,15.3029,3009533.7026801,0
+AU.US,D,20210916,000000,14.6756,14.6953,14.3043,14.6076,5971571.6321972,0
+AU.US,D,20210917,000000,14.4412,14.5436,14.2649,14.4708,5321020.3891871,0
+AU.US,D,20210920,000000,14.4412,14.647,14.3546,14.6372,5167866.2975249,0
+AU.US,D,20210921,000000,14.9405,15.166,14.6076,15.0183,5176936.7096583,0
+AU.US,D,20210922,000000,15.1167,15.5274,15.0872,15.1364,2338443.033359,0
+AU.US,D,20210923,000000,15.038,15.1118,14.7938,14.8912,2577925.4731935,0
+AU.US,D,20210924,000000,14.7642,15.1995,14.7544,14.97,2340560.3429535,0
+AU.US,D,20210927,000000,14.9405,15.3029,14.8814,15.0774,2179407.1876577,0
+AU.US,D,20210928,000000,14.7544,15.102,14.6756,14.9405,3220977.2767045,0
+AU.US,D,20210929,000000,14.8233,14.8568,14.6657,14.7839,2846797.3887954,0
+AU.US,D,20210930,000000,15.0872,15.8504,15.038,15.6554,5351615.2589538,0
+AU.US,D,20211001,000000,15.7824,15.8898,15.5766,15.8898,3699925.9084343,0
+AU.US,D,20211004,000000,15.9685,16.3506,15.9311,16.2522,3431520.1055921,0
+AU.US,D,20211005,000000,16.1547,16.5121,15.9784,16.4087,3568476.0172342,0
+AU.US,D,20211006,000000,16.4432,16.9474,16.326,16.9474,3602833.300453,0
+AU.US,D,20211007,000000,16.6933,17.3541,16.6933,17.3492,4336409.4824694,0
+AU.US,D,20211008,000000,17.7106,17.8967,17.3295,17.3974,2835187.2206448,0
+AU.US,D,20211011,000000,17.359,17.6426,17.3295,17.4466,2423883.8378451,0
+AU.US,D,20211012,000000,17.4368,18.0877,17.3639,17.8484,2854395.3314266,0
+AU.US,D,20211013,000000,18.1025,18.651,18.0926,18.4944,3069192.0739312,0
+AU.US,D,20211014,000000,18.7288,18.8125,18.4944,18.6805,3025727.8207155,0
+AU.US,D,20211015,000000,18.0148,18.6067,17.9558,18.3959,3354196.1622997,0
+AU.US,D,20211018,000000,18.1911,18.4649,18.0247,18.0631,2720739.7824619,0
+AU.US,D,20211019,000000,18.3083,18.455,18.1566,18.4452,3444022.8949099,0
+AU.US,D,20211020,000000,18.6805,18.9149,18.5624,18.6904,2375084.1675505,0
+AU.US,D,20211021,000000,18.5535,18.7051,18.4156,18.651,1836771.65847,0
+AU.US,D,20211022,000000,19.0912,19.5717,19.0665,19.1109,3605387.2734171,0
+AU.US,D,20211025,000000,19.3561,19.4338,19.1158,19.1207,2416970.3396583,0
+AU.US,D,20211026,000000,19.0528,19.1601,18.8568,19.1502,2069041.0287363,0
+AU.US,D,20211027,000000,19.0626,19.2871,18.8469,18.9149,2147697.3030542,0
+AU.US,D,20211028,000000,19.1798,19.229,18.6116,18.6116,3783184.4115686,0
+AU.US,D,20211029,000000,18.4255,18.5092,18.0828,18.0926,3108573.016893,0
+AU.US,D,20211101,000000,18.0828,18.2157,17.8386,18.1123,1029418.6614172,0
+AU.US,D,20211102,000000,18.1123,18.2197,17.9164,18.0729,1830224.7544145,0
+AU.US,D,20211103,000000,17.9065,18.1665,17.5441,18.0444,3485036.7557748,0
+AU.US,D,20211104,000000,18.5043,18.6214,18.0532,18.1813,2543267.603097,0
+AU.US,D,20211105,000000,18.2886,18.5141,18.0296,18.4944,2237627.6162776,0
+AU.US,D,20211108,000000,18.6214,18.6313,18.3329,18.3575,1761770.1550062,0
+AU.US,D,20211109,000000,18.582,18.7288,18.2246,18.7288,2476073.2344834,0
+AU.US,D,20211110,000000,19.7962,20.2472,19.5372,19.6298,5259384.8468183,0
+AU.US,D,20211111,000000,21.2743,21.3433,20.3349,20.3349,5654149.8583679,0
+AU.US,D,20211112,000000,20.1389,20.5899,20.0316,20.3743,2340704.5434151,0
+AU.US,D,20211115,000000,20.2856,20.6973,20.2561,20.5899,1870083.9960904,0
+AU.US,D,20211116,000000,20.6973,20.8637,20.3644,20.4324,2048075.0940177,0
+AU.US,D,20211117,000000,20.7652,20.8391,20.5161,20.5407,1666340.9298143,0
+AU.US,D,20211118,000000,20.4137,20.6185,20.1291,20.2472,1589671.9815763,0
+AU.US,D,20211119,000000,20.2758,20.4619,20.198,20.3152,2183917.0063192,0
+AU.US,D,20211122,000000,19.8455,20.3841,19.6987,20.2079,3052010.8935813,0
+AU.US,D,20211123,000000,19.8553,20.0316,19.5028,19.8159,2964755.3973707,0
+AU.US,D,20211124,000000,19.5619,19.8356,19.4929,19.747,1596949.0274057,0
+AU.US,D,20211126,000000,19.7381,19.747,19.1355,19.4338,1814238.8131019,0
+AU.US,D,20211129,000000,19.5225,19.8061,19.3757,19.7283,1702155.4500921,0
+AU.US,D,20211130,000000,20.9316,21.2743,20.3644,20.5013,4359677.5470925,0
+AU.US,D,20211201,000000,21.9991,21.9991,20.6628,20.6677,4845620.9167057,0
+AU.US,D,20211202,000000,20.9513,21.1374,19.8602,20.002,4580580.4682981,0
+AU.US,D,20211203,000000,20.3743,20.6874,20.0414,20.5013,2891512.7333399,0
+AU.US,D,20211206,000000,20.5988,20.6973,20.3516,20.4816,2005066.7985995,0
+AU.US,D,20211207,000000,20.0316,20.1882,19.3364,19.4437,3643619.6901672,0
+AU.US,D,20211208,000000,19.5668,19.5806,19.2379,19.4929,1950048.2295246,0
+AU.US,D,20211209,000000,19.3954,19.4388,18.8765,19.0429,2441441.7672884,0
+AU.US,D,20211210,000000,19.1896,19.1995,18.6362,18.7485,2268027.5107723,0
+AU.US,D,20211213,000000,18.5141,18.9198,18.4058,18.8371,3643448.0713079,0
+AU.US,D,20211214,000000,18.7199,19.2143,18.5919,19.0232,3471754.0653689,0
+AU.US,D,20211215,000000,18.7199,18.8568,18.3378,18.6805,3617730.6298302,0
+AU.US,D,20211216,000000,18.9149,19.9046,18.905,19.875,3314013.9928295,0
+AU.US,D,20211217,000000,19.9823,20.1882,19.3511,19.5806,6931637.9955579,0
+AU.US,D,20211220,000000,19.5806,19.8356,19.3659,19.6889,2129400.0923712,0
+AU.US,D,20211221,000000,20.0611,20.1488,19.3757,19.747,2951898.1998762,0
+AU.US,D,20211222,000000,19.7667,19.9282,19.4338,19.8159,2291086.3831765,0
+AU.US,D,20211223,000000,19.7667,19.8652,19.4929,19.6889,1581130.6429674,0
+AU.US,D,20211227,000000,19.5323,19.7381,19.4535,19.7086,1527755.1467577,0
+AU.US,D,20211228,000000,19.9233,20.1045,19.3659,19.3757,1836986.9436662,0
+AU.US,D,20211229,000000,19.297,19.6397,19.2192,19.62,2224502.3277841,0
+AU.US,D,20211230,000000,19.7864,20.4137,19.6446,20.3644,2393803.8246561,0
+AU.US,D,20211231,000000,20.4422,20.6727,20.2472,20.5407,1861020.6924304,0
+AU.US,D,20220103,000000,20.0513,20.1291,19.5274,19.6495,2264401.1738121,0
+AU.US,D,20220104,000000,19.5619,19.8041,19.2241,19.297,3108155.6479513,0
+AU.US,D,20220105,000000,19.6594,19.8159,19.0281,19.0626,3014644.695097,0
+AU.US,D,20220106,000000,18.6411,18.7583,18.3821,18.5338,3536789.4890435,0
+AU.US,D,20220107,000000,18.6904,18.7731,18.4767,18.7002,4067420.7848036,0
+AU.US,D,20220110,000000,18.6116,18.7977,18.2984,18.7199,2617445.5391358,0
+AU.US,D,20220111,000000,19.2477,20.002,19.1109,19.9528,4048568.0976946,0
+AU.US,D,20220112,000000,20.1192,20.4324,19.8553,20.3841,3356994.8698501,0
+AU.US,D,20220113,000000,20.1586,20.2522,19.8061,19.8553,1842449.2977712,0
+AU.US,D,20220114,000000,19.8159,19.9134,19.4831,19.62,1739808.0185072,0
+AU.US,D,20220118,000000,18.7485,18.9543,18.0729,18.132,5883502.7235237,0
+AU.US,D,20220119,000000,18.4846,20.4993,18.4156,20.3447,6323939.6770461,0
+AU.US,D,20220120,000000,20.7948,20.7948,20.1783,20.2561,3251366.0007409,0
+AU.US,D,20220121,000000,20.3841,20.5505,19.7135,19.8258,2961569.785765,0
+AU.US,D,20220124,000000,19.4929,19.6101,18.9247,19.4929,2760866.0996406,0
+AU.US,D,20220125,000000,19.4634,20.0513,19.297,19.943,2138659.3867994,0
+AU.US,D,20220126,000000,19.5904,19.8455,18.6067,18.7101,3137202.9014964,0
+AU.US,D,20220127,000000,18.0345,18.3575,17.7992,17.8967,3118514.7247732,0
+AU.US,D,20220128,000000,17.6229,17.7598,17.4053,17.5638,2450466.4820924,0
+AU.US,D,20220131,000000,17.9656,18.328,17.7795,18.1911,3058459.2945046,0
+AU.US,D,20220201,000000,18.8568,19.0134,18.4747,18.8076,4213798.4702672,0
+AU.US,D,20220202,000000,18.6214,18.9297,18.5141,18.6707,3401291.8299567,0
+AU.US,D,20220203,000000,18.4846,18.6362,18.201,18.2295,2478250.4583542,0
+AU.US,D,20220204,000000,18.2787,18.7534,18.2787,18.4846,2019966.1589692,0
+AU.US,D,20220207,000000,18.6411,19.1404,18.3723,18.9937,2152363.5081318,0
+AU.US,D,20220208,000000,19.2477,19.6397,19.1601,19.6397,2779283.1388761,0
+AU.US,D,20220209,000000,19.5619,19.7962,19.4486,19.5717,2930028.4735321,0
+AU.US,D,20220210,000000,19.4053,19.7667,18.8223,18.9641,2075244.6950734,0
+AU.US,D,20220211,000000,19.0232,20.4718,18.9937,20.0808,3924957.8372233,0
+AU.US,D,20220214,000000,20.6579,21.1276,20.4629,21.0597,4904809.1132123,0
+AU.US,D,20220215,000000,20.4718,20.7613,20.1586,20.6776,3380726.0007442,0
+AU.US,D,20220216,000000,20.9129,21.3137,20.7268,20.9907,3151837.2173556,0
+AU.US,D,20220217,000000,21.7549,22.0582,21.3137,21.7933,4526880.0133017,0
+AU.US,D,20220218,000000,21.8031,21.8819,21.3728,21.5392,3279315.5028847,0
+AU.US,D,20220222,000000,21.7155,22.3221,21.4407,21.5195,3090302.2091114,0
+AU.US,D,20220223,000000,21.5392,22.5722,21.4407,22.3319,4448511.1244109,0
+AU.US,D,20220224,000000,22.8017,22.9976,21.2458,21.6859,6097453.5576866,0
+AU.US,D,20220225,000000,21.3433,21.5392,21.099,21.3826,2868227.4052813,0
+AU.US,D,20220228,000000,22.6067,23.3797,22.2345,22.7534,6890745.994238,0
+AU.US,D,20220301,000000,23.5461,24.2807,23.4191,24.2118,4946444.4577567,0
+AU.US,D,20220302,000000,23.8593,23.9962,23.1345,23.5067,3715401.0551541,0
+AU.US,D,20220303,000000,23.4585,23.5954,22.9592,23.3502,3931537.2371576,0
+AU.US,D,20220304,000000,23.5855,24.8627,23.5855,24.5447,5000230.2144346,0
+AU.US,D,20220307,000000,25.9351,25.9942,24.4866,25.0144,6812883.8379551,0
+AU.US,D,20220308,000000,25.7293,26.395,24.3585,25.2202,7466248.0054624,0
+AU.US,D,20220309,000000,23.8396,24.648,23.6732,24.5742,5223960.2770845,0
+AU.US,D,20220310,000000,24.9435,25.6032,24.8598,25.298,5570557.256981,0
+AU.US,D,20220311,000000,24.5693,25.3127,24.3526,25.1404,3822684.1675867,0
+AU.US,D,20220314,000000,24.1852,24.392,23.3876,23.8307,3806069.6341211,0
+AU.US,D,20220315,000000,22.8263,23.8209,22.7869,23.4762,5286570.6958134,0
+AU.US,D,20220316,000000,23.427,23.7618,22.4324,22.9641,7362657.2372436,0
+AU.US,D,20220317,000000,23.5845,24.2542,23.0823,23.5254,5692212.6872511,0
+AU.US,D,20220318,000000,23.4467,23.5747,22.9346,23.0725,8181275.1337362,0
+AU.US,D,20220321,000000,23.0035,23.7224,22.9641,23.3974,2604487.8075166,0
+AU.US,D,20220322,000000,23.3777,23.3777,22.6687,23.0035,2420928.7438787,0
+AU.US,D,20220323,000000,23.2891,23.9095,23.0627,23.8898,4737863.5675437,0
+AU.US,D,20220324,000000,24.4708,24.8844,23.9587,24.0178,4672913.4455507,0
+AU.US,D,20220325,000000,23.4762,23.811,23.2793,23.7815,3183498.3581411,0
+AU.US,D,20220328,000000,23.1611,23.3679,22.7476,22.8558,2326745.5325344,0
+AU.US,D,20220329,000000,22.3044,23.1611,22.137,23.1315,3144923.7191688,0
+AU.US,D,20220330,000000,23.3285,23.693,23.2596,23.5845,2271286.2381051,0
+AU.US,D,20220331,000000,23.6436,23.9144,23.3186,23.3285,2184038.8658642,0
+AU.US,D,20220401,000000,22.974,24.1261,22.9444,24.0966,2137413.3729517,0
+AU.US,D,20220404,000000,23.9587,24.2345,23.1119,23.7125,3294156.9799705,0
+AU.US,D,20220405,000000,23.8701,24.2443,22.9937,23.1217,3291684.246703,0
+AU.US,D,20220406,000000,22.974,23.23,22.4028,22.649,2363706.5480316,0
+AU.US,D,20220407,000000,22.8854,23.1217,22.6244,22.8657,2162452.4629622,0
+AU.US,D,20220408,000000,23.2202,23.5648,23.0429,23.3088,2383359.4461527,0
+AU.US,D,20220411,000000,24.0277,24.0375,22.4964,22.7672,3412647.108559,0
+AU.US,D,20220412,000000,23.5648,23.8603,22.8657,23.2202,2685668.6054086,0
+AU.US,D,20220413,000000,23.4368,23.7766,23.2103,23.5254,1779335.1929229,0
+AU.US,D,20220414,000000,23.1512,23.3679,22.8029,23.3186,2554962.057433,0
+AU.US,D,20220418,000000,23.7421,24.589,23.5747,23.9292,2767398.7867492,0
+AU.US,D,20220419,000000,23.5353,23.6239,22.0089,22.2256,3805766.0007548,0
+AU.US,D,20220420,000000,21.9794,22.4225,21.7332,22.3438,2230240.8968577,0
+AU.US,D,20220421,000000,21.9597,21.9597,21.1424,21.4378,2700932.528917,0
+AU.US,D,20220422,000000,21.0537,21.4083,20.5811,20.847,2648359.2747119,0
+AU.US,D,20220425,000000,19.9016,20.394,19.6159,20.1084,2946769.9440237,0
+AU.US,D,20220426,000000,20.5023,20.7386,19.8967,20.1084,2163387.7349702,0
+AU.US,D,20220427,000000,20.2364,20.4678,19.9853,20.1084,2049904.002689,0
+AU.US,D,20220428,000000,20.0296,20.4137,19.8918,20.3743,2302844.8137735,0
+AU.US,D,20220429,000000,20.7091,20.9454,20.0985,20.1084,2632385.5193538,0
+AU.US,D,20220502,000000,19.4585,19.7933,19.04,19.7047,2337509.7923435,0
+AU.US,D,20220503,000000,19.6456,20.325,19.6456,20.1576,1658927.8074929,0
+AU.US,D,20220504,000000,20.1773,20.8322,19.9705,20.7583,2889451.2760368,0
+AU.US,D,20220505,000000,21.1227,21.1522,19.4142,19.6357,2822498.5955208,0
+AU.US,D,20220506,000000,19.1827,19.2911,18.7101,18.9267,3047440.1451473,0
+AU.US,D,20220509,000000,17.9912,18.0503,17.4791,17.4988,3780094.2566065,0
+AU.US,D,20220510,000000,17.6761,17.8829,16.6126,16.9966,3508193.1158149,0
+AU.US,D,20220511,000000,17.0557,17.489,16.7947,16.8489,3488559.5121217,0
+AU.US,D,20220512,000000,16.0808,16.4304,15.6278,16.0217,4210921.5695088,0
+AU.US,D,20220513,000000,16.0808,16.9375,16.0808,16.8883,3238758.6153136,0
+AU.US,D,20220516,000000,16.5436,17.5185,16.5436,17.4791,4284322.6509481,0
+AU.US,D,20220517,000000,17.5973,17.6662,17.1443,17.2231,2355626.2447013,0
+AU.US,D,20220518,000000,17.0459,17.2723,16.7504,16.78,2152778.846081,0
+AU.US,D,20220519,000000,17.3511,17.8829,17.2625,17.7943,3597550.6891769,0
+AU.US,D,20220520,000000,17.5875,17.6958,17.1788,17.4693,2108268.6317706,0
+AU.US,D,20220523,000000,17.873,18.0404,17.3265,17.4693,1843804.9852094,0
+AU.US,D,20220524,000000,17.5973,17.9124,17.4299,17.7056,3383745.0709717,0
+AU.US,D,20220525,000000,17.3019,17.4791,17.0951,17.361,1740327.9525659,0
+AU.US,D,20220526,000000,17.3216,17.5382,17.2723,17.4397,2445763.7191513,0
+AU.US,D,20220527,000000,17.5973,17.6761,17.4397,17.5382,2143540.8770732,0
+AU.US,D,20220531,000000,17.8533,17.873,16.8341,16.9178,3146926.2776918,0
+AU.US,D,20220601,000000,17.0065,17.1788,16.7898,17.036,2006121.8991601,0
+AU.US,D,20220602,000000,17.3807,18.1192,17.361,17.942,2349371.8035538,0
+AU.US,D,20220603,000000,17.4988,17.7253,17.3718,17.5579,1863288.2954638,0
+AU.US,D,20220606,000000,17.6269,17.7155,17.1296,17.489,1757205.4995495,0
+AU.US,D,20220607,000000,17.0459,17.2773,16.78,17.2231,2356511.757395,0
+AU.US,D,20220608,000000,17.0459,17.2822,16.908,17.2133,2203823.7784924,0
+AU.US,D,20220609,000000,16.8391,16.8883,16.4353,16.5535,1941395.1863329,0
+AU.US,D,20220610,000000,16.071,17.4939,16.071,17.361,3758010.2605624,0
+AU.US,D,20220613,000000,16.5929,16.6667,15.8002,15.8642,3298665.7831358,0
+AU.US,D,20220614,000000,15.8248,15.8937,15.2438,15.4506,2297661.7211258,0
+AU.US,D,20220615,000000,16.1202,16.2778,15.2635,15.6869,4399974.4676342,0
+AU.US,D,20220616,000000,15.618,16.1054,15.293,15.8937,4619282.0442965,0
+AU.US,D,20220617,000000,15.8937,15.9331,15.4801,15.6968,5533828.7901156,0
+AU.US,D,20220621,000000,15.874,16.327,15.7361,15.9429,2788849.1131593,0
+AU.US,D,20220622,000000,15.7263,16.1104,15.5195,15.5786,2440053.5839715,0
+AU.US,D,20220623,000000,15.2241,15.5392,14.781,14.8893,2824018.7933448,0
+AU.US,D,20220624,000000,14.9976,15.5589,14.8351,15.3521,2699496.6172783,0
+AU.US,D,20220627,000000,15.6475,15.7755,15.4506,15.6968,1830723.3630528,0
+AU.US,D,20220628,000000,15.7558,15.8346,15.4604,15.4801,2627736.5777118,0
+AU.US,D,20220629,000000,15.6771,15.7755,15.0567,15.2241,2110398.1273196,0
+AU.US,D,20220630,000000,14.9484,15.0872,14.5348,14.5643,2238297.8437752,0
+AU.US,D,20220701,000000,14.3181,14.9976,14.2,14.9582,2266924.68189,0
+AU.US,D,20220705,000000,14.4067,14.6037,13.8947,14.2393,3301815.8523742,0
+AU.US,D,20220706,000000,14.4363,14.5643,14.0621,14.5151,2877151.5859607,0
+AU.US,D,20220707,000000,14.584,14.7908,14.3477,14.4363,2506404.0752359,0
+AU.US,D,20220708,000000,14.9287,15.0764,14.6037,14.6529,2858900.0726071,0
+AU.US,D,20220711,000000,14.4363,14.6579,14.3674,14.4166,1502002.1629127,0
+AU.US,D,20220712,000000,14.3575,14.585,14.1507,14.2787,2460350.3066888,0
+AU.US,D,20220713,000000,14.1606,15.0961,14.1606,14.8794,3800956.6107118,0
+AU.US,D,20220714,000000,14.0916,14.1409,13.4319,13.55,4371725.3941089,0
+AU.US,D,20220715,000000,13.5796,13.6771,13.2645,13.5303,3070815.8523684,0
+AU.US,D,20220718,000000,13.8651,14.0227,13.6583,13.6682,3832263.3433206,0
+AU.US,D,20220719,000000,13.6977,14.0424,13.6583,13.9242,2983794.935782,0
+AU.US,D,20220720,000000,13.7076,13.9538,13.4466,13.4516,1887053.953229,0
+AU.US,D,20220721,000000,13.5303,13.8947,13.5106,13.8848,2642656.2480056,0
+AU.US,D,20220722,000000,14.4363,14.6924,13.8947,13.9341,2496917.309657,0
+AU.US,D,20220725,000000,14.0522,14.0621,13.6367,13.7371,2143268.7240893,0
+AU.US,D,20220726,000000,13.8651,14.1606,13.811,14.1507,1871539.202157,0
+AU.US,D,20220727,000000,14.2,14.392,13.9242,14.2984,2484130.1814009,0
+AU.US,D,20220728,000000,14.9976,15.0468,14.4855,14.6332,2763953.2081141,0
+AU.US,D,20220729,000000,14.6135,14.7071,14.2935,14.4855,3011166.6205832,0
+AU.US,D,20220801,000000,14.5643,14.6529,14.3477,14.4264,2071847.8602563,0
+AU.US,D,20220802,000000,14.328,14.781,13.875,13.9144,4445268.6450175,0
+AU.US,D,20220803,000000,13.8947,13.9439,13.55,13.619,3037311.5859647,0
+AU.US,D,20220804,000000,13.7667,14.1753,13.6583,14.0129,3253177.6459767,0
+AU.US,D,20220805,000000,13.9932,14.7711,13.8651,14.7613,4163420.7188647,0
+AU.US,D,20220808,000000,15.2635,16.0365,15.2536,15.8642,5606232.6542783,0
+AU.US,D,20220809,000000,16.0907,16.199,15.59,15.8937,2056007.1349015,0
+AU.US,D,20220810,000000,15.9725,16.071,15.6672,15.746,2052936.2743673,0
+AU.US,D,20220811,000000,15.8248,15.9538,15.4703,15.49,1840280.1978701,0
+AU.US,D,20220812,000000,15.49,15.7066,15.426,15.6869,1524288.2427022,0
+AU.US,D,20220815,000000,15.4407,15.6672,15.3275,15.6377,1840572.6607781,0
+AU.US,D,20220816,000000,15.746,15.8536,15.5687,15.6869,1545579.1362075,0
+AU.US,D,20220817,000000,15.5589,15.5687,14.9287,15.1158,2004330.5638485,0
+AU.US,D,20220818,000000,15.1059,15.2339,15.0025,15.1059,1336185.8490279,0
+AU.US,D,20220819,000000,14.781,14.8647,14.5545,14.7416,2169307.0623689,0
+AU.US,D,20220822,000000,14.4855,14.8597,14.4855,14.6135,2440443.5345155,0
+AU.US,D,20220823,000000,14.7908,15.2437,14.7711,14.9976,3209358.9845842,0
+AU.US,D,20220824,000000,14.8991,15.1945,14.8394,15.165,2084528.3614106,0
+AU.US,D,20220825,000000,15.34,15.34,15.045,15.22,2193422,0
+AU.US,D,20220826,000000,15.2,15.34,14.32,14.42,3216812,0
+AU.US,D,20220829,000000,14.21,14.54,14.16,14.28,1888885,0
+AU.US,D,20220830,000000,14.1,14.11,13.555,13.71,4038218,0
+AU.US,D,20220831,000000,13.57,13.755,13.45,13.48,2842767,0
+AU.US,D,20220901,000000,13.04,13.33,12.825,12.96,4656181,0
+AU.US,D,20220902,000000,13.38,13.7,13.2191,13.48,2868718,0
+AU.US,D,20220906,000000,13.83,13.98,13.16,13.18,3900631,0
+AU.US,D,20220907,000000,13.25,13.69,13.08,13.51,4116914,0
+AU.US,D,20220908,000000,13.41,13.76,13.28,13.57,2963169,0
+AU.US,D,20220909,000000,13.86,14.125,13.79,14.1,2242234,0
+AU.US,D,20220912,000000,14.21,14.29,13.935,14.09,2710888,0
+AU.US,D,20220913,000000,13.47,13.7514,13.35,13.42,2905868,0
+AU.US,D,20220914,000000,13.51,13.61,13.36,13.4,1488487,0
+AU.US,D,20220915,000000,13.2,13.42,12.94,13.19,2987986,0
+AU.US,D,20220916,000000,12.49,13.205,12.44,12.85,5246678,0
+AU.US,D,20220919,000000,12.64,13.11,12.58,13.09,3064614,0
+AU.US,D,20220920,000000,12.83,12.85,12.56,12.78,1706324,0
+AU.US,D,20220921,000000,12.86,13.29,12.66,12.86,3211786,0
+AU.US,D,20220922,000000,12.94,13.17,12.86,13.04,2216026,0
+AU.US,D,20220923,000000,12.285,12.38,11.94,12.16,4426662,0
+AU.US,D,20220926,000000,12.14,12.5,12.06,12.26,4043258,0
+AU.US,D,20220927,000000,12.64,12.945,12.615,12.71,2948925,0
+AU.US,D,20220928,000000,13.43,13.7,13.28,13.65,4711994,0
+AU.US,D,20220929,000000,14.04,14.07,13.54,13.8,3369323,0
+AU.US,D,20220930,000000,13.52,14.09,13.52,13.82,3284024,0
+AU.US,D,20221003,000000,14.12,14.41,14.01,14.3,2796724,0
+AU.US,D,20221004,000000,14.87,15.345,14.8,14.96,4926395,0
+AU.US,D,20221005,000000,14.52,14.64,14.26,14.62,3378889,0
+AU.US,D,20221006,000000,14.61,14.83,14.51,14.74,2254186,0
+AU.US,D,20221007,000000,14.46,14.75,14.4,14.44,4976481,0
+AU.US,D,20221010,000000,14.15,14.3596,13.97,13.98,1802234,0
+AU.US,D,20221011,000000,14.04,14.25,13.8,13.84,2728723,0
+AU.US,D,20221012,000000,13.7,13.86,13.415,13.53,2362027,0
+AU.US,D,20221013,000000,12.77,13.385,12.5608,13.19,3398138,0
+AU.US,D,20221014,000000,12.98,13.04,12.29,12.38,4378103,0
+AU.US,D,20221017,000000,12.89,13.14,12.845,12.97,3140566,0
+AU.US,D,20221018,000000,13.08,13.11,12.8,12.98,1679334,0
+AU.US,D,20221019,000000,12.6,12.68,12.45,12.55,2476346,0
+AU.US,D,20221020,000000,12.61,13.03,12.6,12.75,3129543,0
+AU.US,D,20221021,000000,12.7,13.215,12.7,13.17,4155201,0
+AU.US,D,20221024,000000,12.94,13.06,12.76,13.05,2780699,0
+AU.US,D,20221025,000000,12.99,13.35,12.95,13.21,2561745,0
+AU.US,D,20221026,000000,13.5,13.629,13.355,13.49,2574825,0
+AU.US,D,20221027,000000,13.52,13.73,13.4,13.46,2418638,0
+AU.US,D,20221028,000000,13.21,13.53,13.12,13.49,2626371,0
+AU.US,D,20221031,000000,13.16,13.305,13.01,13.05,1924834,0
+AU.US,D,20221101,000000,13.41,13.47,13.175,13.31,2394843,0
+AU.US,D,20221102,000000,13.41,13.65,12.73,12.76,4136203,0
+AU.US,D,20221103,000000,12.83,13.035,12.6925,12.85,3509033,0
+AU.US,D,20221104,000000,13.65,14.65,13.65,14.62,6150205,0
+AU.US,D,20221107,000000,14.75,15.05,14.67,14.87,2907935,0
+AU.US,D,20221108,000000,15,16.28,14.93,16.25,5349351,0
+AU.US,D,20221109,000000,16.48,16.715,16.225,16.34,5130558,0
+AU.US,D,20221110,000000,17.59,17.88,17.13,17.85,7732227,0
+AU.US,D,20221111,000000,18.41,18.41,17.65,17.98,4103787,0
+AU.US,D,20221114,000000,17.78,18.11,17.76,17.94,2047499,0
+AU.US,D,20221115,000000,18.11,18.15,17.51,17.75,2747132,0
+AU.US,D,20221116,000000,17.5,17.92,17.46,17.54,2795187,0
+AU.US,D,20221117,000000,17.21,17.335,17.06,17.29,2284851,0
+AU.US,D,20221118,000000,17.09,17.225,16.92,17.18,2124735,0
+AU.US,D,20221121,000000,17.17,17.28,17.07,17.15,1654694,0
+AU.US,D,20221122,000000,17.56,18.15,17.53,18.11,4674291,0
+AU.US,D,20221123,000000,18.35,18.42,17.815,18.3,2899027,0
+AU.US,D,20221125,000000,18.47,18.56,18.055,18.16,1414279,0
+AU.US,D,20221128,000000,18.13,18.18,17.29,17.36,2769433,0
+AU.US,D,20221129,000000,17.63,18.01,17.52,17.81,2338784,0
+AU.US,D,20221130,000000,18.25,18.465,17.93,18.33,4139747,0
+AU.US,D,20221201,000000,18.62,18.85,18.3,18.81,3160544,0
+AU.US,D,20221202,000000,18.3,18.75,18.24,18.66,1992383,0
+AU.US,D,20221205,000000,18.49,18.92,18.39,18.42,3057093,0
+AU.US,D,20221206,000000,18.86,18.93,18.49,18.55,2772025,0
+AU.US,D,20221207,000000,18.85,19.18,18.7,18.71,2377363,0
+AU.US,D,20221208,000000,18.96,19.07,18.655,18.79,2494279,0
+AU.US,D,20221209,000000,18.92,19.2,18.47,18.48,2570179,0
+AU.US,D,20221212,000000,18.29,18.655,18.18,18.59,2792575,0
+AU.US,D,20221213,000000,19.36,19.585,19.035,19.31,4145754,0
+AU.US,D,20221214,000000,19.49,19.87,19.245,19.51,3807459,0
+AU.US,D,20221215,000000,18.77,19.06,18.49,18.71,2797374,0
+AU.US,D,20221216,000000,18.61,18.88,18.41,18.72,4088905,0
+AU.US,D,20221219,000000,19.38,19.59,18.74,18.89,2779542,0
+AU.US,D,20221220,000000,19.17,19.3,18.995,19.15,2815307,0
+AU.US,D,20221221,000000,19.3,19.67,19.28,19.59,1803714,0
+AU.US,D,20221222,000000,19.28,19.45,19.045,19.44,1698118,0
+AU.US,D,20221223,000000,19.64,19.67,19.32,19.43,1285395,0
+AU.US,D,20221227,000000,19.5,20.1,19.36,19.71,1390081,0
+AU.US,D,20221228,000000,19.68,19.685,19.195,19.36,1482484,0
+AU.US,D,20221229,000000,19.77,19.88,19.42,19.43,1849044,0
+AU.US,D,20221230,000000,19.39,19.5189,19.15,19.42,1449477,0
+AU.US,D,20230103,000000,19.93,20.46,19.93,20.16,2830505,0
+AU.US,D,20230104,000000,20.86,21.42,20.725,21.37,3679661,0
+AU.US,D,20230105,000000,20.61,21.12,20.54,21.12,2047115,0
+AU.US,D,20230106,000000,21.46,21.5884,21.18,21.47,2832042,0
+AU.US,D,20230109,000000,22.17,22.22,21.31,21.32,2365941,0
+AU.US,D,20230110,000000,21.69,21.975,21.62,21.94,2153805,0
+AU.US,D,20230111,000000,22.19,22.28,21.705,22.01,2773756,0
+AU.US,D,20230112,000000,22.67,22.685,22.115,22.64,3208713,0
+AU.US,D,20230113,000000,23,23.365,22.735,23.18,3377654,0
+AU.US,D,20230117,000000,22.58,22.67,22.02,22.09,3936829,0
+AU.US,D,20230118,000000,22.64,22.705,22.03,22.04,2242857,0
+AU.US,D,20230119,000000,22.13,22.5599,22,22.29,2892191,0
+AU.US,D,20230120,000000,22.12,22.63,22.085,22.61,2507453,0
+AU.US,D,20230123,000000,22.35,22.73,21.97,22.56,2679192,0
+AU.US,D,20230124,000000,22.35,22.35,21.5,21.99,2526274,0
+AU.US,D,20230125,000000,21.76,22.01,21.645,21.92,2289928,0
+AU.US,D,20230126,000000,21.98,22.055,21.555,21.84,2203079,0
+AU.US,D,20230127,000000,21.4,21.45,20.87,21.02,4153374,0
+AU.US,D,20230130,000000,21.3,21.53,21.11,21.12,3429908,0
+AU.US,D,20230131,000000,21.01,21.06,20.53,21.02,3955494,0
+AU.US,D,20230201,000000,20.92,21.36,20.62,21.16,2562596,0
+AU.US,D,20230202,000000,21.64,21.76,20.85,21.09,4063955,0
+AU.US,D,20230203,000000,20.55,20.88,20.02,20.09,4192892,0
+AU.US,D,20230206,000000,19.97,20.15,19.89,20.11,1952327,0
+AU.US,D,20230207,000000,20.42,20.61,20.155,20.35,2247124,0
+AU.US,D,20230208,000000,20.21,20.365,20.1,20.16,1644347,0
+AU.US,D,20230209,000000,20.47,20.56,19.9,20,2493217,0
+AU.US,D,20230210,000000,19.82,19.83,19.54,19.77,1993071,0
+AU.US,D,20230213,000000,19.62,19.88,19.535,19.73,1919476,0
+AU.US,D,20230214,000000,19.59,19.87,19.4,19.78,2438766,0
+AU.US,D,20230215,000000,18.21,18.608,18.19,18.48,6105286,0
+AU.US,D,20230216,000000,18.25,18.61,18.175,18.55,3629068,0
+AU.US,D,20230217,000000,18.21,18.47,18.005,18.47,3115881,0
+AU.US,D,20230221,000000,18.28,18.48,18.1441,18.2,3040351,0
+AU.US,D,20230222,000000,16.91,17.095,16.54,16.91,4524170,0
+AU.US,D,20230223,000000,17.14,17.275,16.875,17.1,3402022,0
+AU.US,D,20230224,000000,16.63,16.815,16.51,16.8,2501080,0
+AU.US,D,20230227,000000,16.77,16.79,16.52,16.69,2390487,0
+AU.US,D,20230228,000000,16.74,16.935,16.64,16.66,3226861,0
+AU.US,D,20230301,000000,17.04,17.375,16.97,17.14,3281282,0
+AU.US,D,20230302,000000,17,17.32,16.99,17.31,2308315,0
+AU.US,D,20230303,000000,17.62,17.76,17.46,17.64,2586818,0
+AU.US,D,20230306,000000,17.4,17.53,17.12,17.29,2567331,0
+AU.US,D,20230307,000000,17.14,17.22,16.75,16.89,2615093,0
+AU.US,D,20230308,000000,17.04,17.2408,16.81,16.92,2282010,0
+AU.US,D,20230309,000000,16.97,17.11,16.71,16.87,2573600,0
+AU.US,D,20230310,000000,17.7,17.99,17.515,17.61,4381482,0
+AU.US,D,20230313,000000,19.1,19.73,19.01,19.28,8809791,0
+AU.US,D,20230314,000000,19.12,19.87,19,19.71,4609971,0
+AU.US,D,20230315,000000,20.04,20.475,19.67,19.7,4921743,0
+AU.US,D,20230316,000000,19.27,19.56,18.99,19.55,4157797,0
+AU.US,D,20230317,000000,19.82,20.995,19.77,20.64,9475243,0
+AU.US,D,20230320,000000,21.17,21.425,20.6299,21.18,5023245,0
+AU.US,D,20230321,000000,20.9,20.97,20.32,20.81,2552241,0
+AU.US,D,20230322,000000,21.07,21.39,20.96,21.04,2754839,0
+AU.US,D,20230323,000000,21.48,21.98,21.17,21.73,3395764,0
+AU.US,D,20230324,000000,22.14,22.33,21.89,22.26,3481354,0
+AU.US,D,20230327,000000,21.75,22.14,21.68,22.04,3079839,0
+AU.US,D,20230328,000000,22.5,23.058,22.445,23,4437764,0
+AU.US,D,20230329,000000,22.63,23.04,22.63,22.76,2543362,0
+AU.US,D,20230330,000000,24.19,24.43,23.8,24.15,4668899,0
+AU.US,D,20230331,000000,24.26,24.4275,23.92,24.19,2959620,0
+AU.US,D,20230403,000000,24.26,24.645,24.06,24.48,2660039,0
+AU.US,D,20230404,000000,24.54,25.58,24.42,25.38,3812157,0
+AU.US,D,20230405,000000,26.49,26.77,26.125,26.69,7224838,0
+AU.US,D,20230406,000000,26.2,26.9,26.115,26.8,4148112,0
+AU.US,D,20230410,000000,26.5,26.878,26.3399,26.64,2671786,0
+AU.US,D,20230411,000000,27,27.33,26.71,26.74,3496849,0
+AU.US,D,20230412,000000,27.38,27.49,26.83,26.97,4433726,0
+AU.US,D,20230413,000000,27.74,28.125,27.565,28.06,5791696,0
+AU.US,D,20230414,000000,27.23,27.64,27.015,27.61,3964308,0
+AU.US,D,20230417,000000,27.13,27.34,26.85,26.99,3138070,0
+AU.US,D,20230418,000000,26.99,27.53,26.89,27.14,2687064,0
+AU.US,D,20230419,000000,25.79,26.3,25.73,26.14,5093820,0
+AU.US,D,20230420,000000,26.57,26.9405,26.38,26.58,2955221,0
+AU.US,D,20230421,000000,26.41,26.77,26.21,26.43,3497460,0
+AU.US,D,20230424,000000,26.88,27.07,26.61,26.74,2063213,0
+AU.US,D,20230425,000000,26.7,26.905,26.465,26.82,1476941,0
+AU.US,D,20230426,000000,27.25,27.32,25.94,26.41,4027996,0
+AU.US,D,20230427,000000,26.2,26.63,26.11,26.45,2322330,0
+AU.US,D,20230428,000000,26.51,26.68,26.19,26.58,3193837,0
+AU.US,D,20230501,000000,26.93,26.95,26.22,26.48,1872453,0
+AU.US,D,20230502,000000,26.43,27.48,26.38,27.44,3907497,0
+AU.US,D,20230503,000000,27.46,27.73,27.24,27.59,2896619,0
+AU.US,D,20230504,000000,28.78,30.265,28.55,29.13,7395086,0
+AU.US,D,20230505,000000,28.06,28.52,27.64,28.34,3507664,0
+AU.US,D,20230508,000000,28.76,28.87,28.18,28.26,2300150,0
+AU.US,D,20230509,000000,27.95,28.25,27.77,27.82,1939423,0
+AU.US,D,20230510,000000,27.62,27.95,27.255,27.65,2211303,0
+AU.US,D,20230511,000000,26.93,27.015,26.49,26.64,3176043,0
+AU.US,D,20230512,000000,24.79,25.7699,24.75,25.54,5036684,0
+AU.US,D,20230515,000000,25.52,25.845,25.4,25.57,3641434,0
+AU.US,D,20230516,000000,25.27,25.39,24.73,24.99,3094354,0
+AU.US,D,20230517,000000,24.95,25.07,24.56,24.7,2659665,0
+AU.US,D,20230518,000000,24.05,24.305,23.75,24.13,3099338,0
+AU.US,D,20230519,000000,24.22,24.705,23.965,24.24,2511888,0
+AU.US,D,20230522,000000,24.24,24.56,24.24,24.27,2160267,0
+AU.US,D,20230523,000000,23.88,24.24,23.82,23.99,1769306,0
+AU.US,D,20230524,000000,24.02,24.05,23.755,23.89,2295272,0
+AU.US,D,20230525,000000,23.57,23.715,23.33,23.48,1590077,0
+AU.US,D,20230526,000000,23.88,23.9,23.32,23.47,1921809,0
+AU.US,D,20230530,000000,23.98,24.035,23.585,23.6,2570944,0
+AU.US,D,20230531,000000,24.04,24.53,23.99,24.2,3598984,0
+AU.US,D,20230601,000000,24.56,25.16,24.455,24.8,2133056,0
+AU.US,D,20230602,000000,25.09,25.16,24.33,24.54,2171499,0
+AU.US,D,20230605,000000,24.33,24.8,24.31,24.62,1552900,0
+AU.US,D,20230606,000000,24.58,24.65,24.26,24.6,1494802,0
+AU.US,D,20230607,000000,24.83,25.57,24.27,24.49,2805355,0
+AU.US,D,20230608,000000,24.47,24.85,24.385,24.45,2022347,0
+AU.US,D,20230609,000000,24.27,24.39,24.025,24.19,1521412,0
+AU.US,D,20230612,000000,24.42,24.49,24.15,24.4,1744844,0
+AU.US,D,20230613,000000,24.76,24.865,23.77,23.99,2460187,0
+AU.US,D,20230614,000000,24.6,24.78,23.97,24.17,2723976,0
+AU.US,D,20230615,000000,24.68,24.7,24.265,24.56,2928185,0
+AU.US,D,20230616,000000,24.51,24.61,24.005,24.16,4448006,0
+AU.US,D,20230620,000000,23.54,23.5983,22.985,23.19,2571162,0
+AU.US,D,20230621,000000,23.27,23.27,22.86,22.92,3069278,0
+AU.US,D,20230622,000000,22.44,22.67,22.35,22.66,1994768,0
+AU.US,D,20230623,000000,22.9,22.97,22.505,22.54,1638440,0
+AU.US,D,20230626,000000,22.44,22.48,22.22,22.32,1373543,0
+AU.US,D,20230627,000000,22.17,22.225,21.4304,21.64,2759163,0
+AU.US,D,20230628,000000,21.1,21.34,20.995,21.12,3314313,0
+AU.US,D,20230629,000000,20.58,21.135,20.5,21.05,2248394,0
+AU.US,D,20230630,000000,21.035,21.155,20.925,21.09,2060321,0
+AU.US,D,20230703,000000,21.18,21.29,20.97,21.22,1347539,0
+AU.US,D,20230705,000000,21.33,21.42,20.63,20.64,2507219,0
+AU.US,D,20230706,000000,20.39,20.52,19.85,19.88,2397666,0
+AU.US,D,20230707,000000,20.19,20.25,19.945,20.04,1863485,0
+AU.US,D,20230710,000000,19.76,20.21,19.665,20.09,1559911,0
+AU.US,D,20230711,000000,20.32,20.62,20.245,20.4,2201426,0
+AU.US,D,20230712,000000,21.06,21.92,21,21.81,3182949,0
+AU.US,D,20230713,000000,22.26,22.34,21.96,22.1,3112916,0
+AU.US,D,20230714,000000,22.45,22.66,22.25,22.29,2314653,0
+AU.US,D,20230717,000000,22.24,22.47,21.93,22.44,1452662,0
+AU.US,D,20230718,000000,22.92,23.245,22.765,23.04,2703019,0
+AU.US,D,20230719,000000,23.11,23.2,22.85,23.06,1878332,0
+AU.US,D,20230720,000000,23.18,23.23,22.575,22.73,1996611,0
+AU.US,D,20230721,000000,22.41,22.735,22.3803,22.5,2119947,0
+AU.US,D,20230724,000000,22.63,22.66,22.15,22.24,1319283,0
+AU.US,D,20230725,000000,22.25,22.49,22.22,22.39,1480732,0
+AU.US,D,20230726,000000,22.46,22.5,22.12,22.37,1401244,0
+AU.US,D,20230727,000000,22.21,22.285,21.5,21.55,2516562,0
+AU.US,D,20230728,000000,22.12,22.2,21.95,22.02,1273960,0
+AU.US,D,20230731,000000,22,22.4,21.96,22.2,1507877,0
+AU.US,D,20230801,000000,20.48,20.69,19.88,19.95,3853807,0
+AU.US,D,20230802,000000,19.76,19.92,19.34,19.53,1744202,0
+AU.US,D,20230803,000000,19.15,19.39,19.03,19.08,2791596,0
+AU.US,D,20230804,000000,18.98,19.375,18.89,19.26,3603764,0
+AU.US,D,20230807,000000,19,19.04,18.51,18.61,2426208,0
+AU.US,D,20230808,000000,18.16,18.45,18.06,18.33,1908915,0
+AU.US,D,20230809,000000,18.49,18.49,18,18.23,2017651,0
+AU.US,D,20230810,000000,18.61,18.68,18.04,18.13,2194152,0
+AU.US,D,20230811,000000,17.89,18,17.795,17.9,1944634,0
+AU.US,D,20230814,000000,17.71,17.8,17.555,17.71,1601478,0
+AU.US,D,20230815,000000,17.64,17.8,17.42,17.48,1885022,0
+AU.US,D,20230816,000000,17.23,17.28,17.01,17.03,1934025,0
+AU.US,D,20230817,000000,16.59,16.725,16.39,16.46,4155969,0
+AU.US,D,20230818,000000,16.3,16.37,16.1407,16.26,1941839,0
+AU.US,D,20230821,000000,16.25,16.31,15.955,16.25,2643041,0
+AU.US,D,20230822,000000,16.26,16.3,15.99,16.28,2024926,0
+AU.US,D,20230823,000000,16.72,17.21,16.71,17.19,4130498,0
+AU.US,D,20230824,000000,17.14,17.495,17.03,17.3,2268303,0
+AU.US,D,20230825,000000,17.58,17.66,17.1,17.3,2278638,0
+AU.US,D,20230828,000000,17.4,17.6,17.22,17.33,2386267,0
+AU.US,D,20230829,000000,17.17,17.46,17.1,17.39,1734118,0
+AU.US,D,20230830,000000,17.69,17.87,17.465,17.54,2051356,0
+AU.US,D,20230831,000000,17.35,17.42,16.91,17,1884819,0
+AU.US,D,20230901,000000,17.55,17.61,17,17.01,1669160,0
+AU.US,D,20230905,000000,16.77,16.8699,16.475,16.53,1687333,0
+AU.US,D,20230906,000000,16.51,16.98,16.461,16.73,1863895,0
+AU.US,D,20230907,000000,16.65,16.75,16.435,16.48,1246881,0
+AU.US,D,20230908,000000,16.59,16.935,16.55,16.73,2024003,0
+AU.US,D,20230911,000000,17.18,17.31,17.095,17.14,1961847,0
+AU.US,D,20230912,000000,17.35,17.8,17.26,17.69,2309292,0
+AU.US,D,20230913,000000,17.65,17.825,17.225,17.31,2781186,0
+AU.US,D,20230914,000000,17.3,17.65,17.2034,17.43,1872143,0
+AU.US,D,20230915,000000,17.57,18,17.51,17.98,5282745,0
+AU.US,D,20230918,000000,17.93,18.385,17.76,18.05,2506310,0
+AU.US,D,20230919,000000,18,18.05,17.6325,17.87,2182852,0
+AU.US,D,20230920,000000,17.87,18.705,17.87,18.59,3183525,0
+AU.US,D,20230921,000000,18,18.47,17.84,18.31,2497172,0
+AU.US,D,20230922,000000,18.58,18.67,18.1,18.15,1609087,0
+AU.US,D,20230925,000000,18.05,18.38,17.62,18.38,1708051,0
+AU.US,D,20230926,000000,18,18.23,17.92,18.18,1253039,0
+AU.US,D,20230927,000000,17.46,17.46,16.515,16.62,4241768,0
+AU.US,D,20230928,000000,16.32,16.56,16.06,16.33,3158948,0
+AU.US,D,20230929,000000,16.54,16.58,15.725,15.8,3416483,0
+AU.US,D,20231002,000000,15.25,15.39,15.095,15.26,2855697,0
+AU.US,D,20231003,000000,15.1,15.25,14.91,15.02,2644780,0
+AU.US,D,20231004,000000,15.25,15.62,15.15,15.46,2523083,0
+AU.US,D,20231005,000000,15.31,15.57,15.24,15.5,2001081,0
+AU.US,D,20231006,000000,15.61,16.13,15.605,15.95,1634720,0
+AU.US,D,20231009,000000,16.78,17.48,16.64,17.1,3625481,0
+AU.US,D,20231010,000000,17.94,18.405,17.7512,18,3226067,0
+AU.US,D,20231011,000000,18.88,19.0881,18.67,18.93,3467994,0
+AU.US,D,20231012,000000,18.97,19.19,18.51,18.72,2252135,0
+AU.US,D,20231013,000000,19.5,19.68,19.09,19.5,2873790,0
+AU.US,D,20231016,000000,19.45,19.46,18.55,18.75,2887414,0
+AU.US,D,20231017,000000,18.74,19.085,18.72,19.01,1542931,0
+AU.US,D,20231018,000000,19.05,19.09,18.545,18.85,2621619,0
+AU.US,D,20231019,000000,18.81,18.89,18.35,18.84,2242362,0
+AU.US,D,20231020,000000,19.26,19.86,19.16,19.46,3535007,0
+AU.US,D,20231023,000000,19.4,19.45,18.755,19.02,3844347,0
+AU.US,D,20231024,000000,18.58,18.775,18.31,18.69,1967076,0
+AU.US,D,20231025,000000,18.58,19.02,18.52,18.77,2493622,0
+AU.US,D,20231026,000000,19.11,19.29,18.76,19.17,2671347,0
+AU.US,D,20231027,000000,19.06,19.205,18.68,19.18,1677158,0
+AU.US,D,20231030,000000,19.15,19.18,18.74,18.81,1324649,0
+AU.US,D,20231031,000000,18.55,18.73,17.555,17.84,3966898,0
+AU.US,D,20231101,000000,17.55,17.67,16.93,17.36,2675200,0
+AU.US,D,20231102,000000,17.41,17.67,17.165,17.65,2136906,0
+AU.US,D,20231103,000000,17.83,19.595,17.74,19.06,3605031,0
+AU.US,D,20231106,000000,18.84,19.175,18.695,19,2335710,0
+AU.US,D,20231107,000000,18.25,18.84,18.21,18.77,4077915,0
+AU.US,D,20231108,000000,18.53,19.01,18.29,18.39,5270392,0
+AU.US,D,20231109,000000,17.5,17.51,16.58,16.64,4298137,0
+AU.US,D,20231110,000000,16.01,16.22,15.65,15.9,4472683,0
+AU.US,D,20231113,000000,15.83,15.95,15.6,15.67,2789525,0
+AU.US,D,20231114,000000,16.31,17.28,16.27,17.03,2994921,0
+AU.US,D,20231115,000000,17.18,17.3,16.84,17.01,2107054,0
+AU.US,D,20231116,000000,16.73,17.535,16.7,17.12,2282759,0
+AU.US,D,20231117,000000,16.94,17.305,16.89,17.01,1629612,0
+AU.US,D,20231120,000000,16.72,17.085,16.68,17,1104884,0
+AU.US,D,20231121,000000,17.23,18.0075,17.23,17.72,2195604,0
+AU.US,D,20231122,000000,17.57,17.65,17.31,17.46,1358637,0
+AU.US,D,20231124,000000,16.9,17.23,16.86,17.23,1596536,0
+AU.US,D,20231127,000000,17.42,18.105,17.31,18.07,2926222,0
+AU.US,D,20231128,000000,18.44,19.835,18.43,19.52,4776896,0
+AU.US,D,20231129,000000,19.43,20.085,19.26,19.88,3654575,0
+AU.US,D,20231130,000000,19.44,19.52,18.75,19.25,3826002,0
+AU.US,D,20231201,000000,19.24,20.185,19.16,20.05,2924184,0
+AU.US,D,20231204,000000,19,19.14,18.635,19.01,3514524,0
+AU.US,D,20231205,000000,18.53,18.8,18.27,18.77,2369890,0
+AU.US,D,20231206,000000,18.78,19.14,18.54,18.67,1863656,0
+AU.US,D,20231207,000000,18.4,18.48,17.85,18,1784927,0
+AU.US,D,20231208,000000,17.02,17.58,17.02,17.37,2457371,0
+AU.US,D,20231211,000000,16.72,17.0961,16.6,17.03,2237532,0
+AU.US,D,20231212,000000,16.7,17,16.61,16.86,2002298,0
+AU.US,D,20231213,000000,16.08,17.57,16.06,17.54,3176596,0
+AU.US,D,20231214,000000,18.7,18.94,17.655,18.04,3993286,0
+AU.US,D,20231215,000000,17.96,18.2,17.6,17.96,3563913,0
+AU.US,D,20231218,000000,17.83,17.92,17.6,17.83,1827951,0
+AU.US,D,20231219,000000,18.16,19.18,18.15,18.83,2776615,0
+AU.US,D,20231220,000000,18.85,18.93,18.31,18.34,4018094,0
+AU.US,D,20231221,000000,18.96,19.34,18.77,18.88,1954044,0
+AU.US,D,20231222,000000,19.45,19.64,18.895,18.96,1561464,0
+AU.US,D,20231226,000000,19,19.08,18.835,19.03,804767,0
+AU.US,D,20231227,000000,19.51,19.73,19.41,19.48,1262087,0
+AU.US,D,20231228,000000,19.41,19.41,18.79,18.8,1410731,0
+AU.US,D,20231229,000000,18.78,18.97,18.58,18.69,1296581,0
+AU.US,D,20240102,000000,18.77,18.81,18.24,18.24,1337080,0
+AU.US,D,20240103,000000,17.67,18.095,17.61,17.9,1715310,0
+AU.US,D,20240104,000000,17.86,17.895,17.5388,17.74,1425859,0
+AU.US,D,20240105,000000,17.49,17.95,17.43,17.68,1597803,0
+AU.US,D,20240108,000000,17.32,17.585,17.22,17.5,1073640,0
+AU.US,D,20240109,000000,17.42,17.44,17.13,17.18,1290649,0
+AU.US,D,20240110,000000,17.08,17.15,16.935,17.05,1339400,0
+AU.US,D,20240111,000000,17.09,17.175,16.72,16.85,1207775,0
+AU.US,D,20240112,000000,17.53,17.89,17.335,17.47,2000756,0
+AU.US,D,20240116,000000,17.19,17.21,16.46,16.49,3108846,0
+AU.US,D,20240117,000000,16.22,16.32,15.95,16.23,1708527,0
+AU.US,D,20240118,000000,16.38,16.43,16.095,16.3,1283030,0
+AU.US,D,20240119,000000,16.18,16.32,16.04,16.23,1509829,0
+AU.US,D,20240122,000000,15.91,16.265,15.8,16.14,1104362,0
+AU.US,D,20240123,000000,16.61,16.87,16.42,16.85,2387960,0
+AU.US,D,20240124,000000,17.95,17.95,17.11,17.13,3417916,0
+AU.US,D,20240125,000000,17.45,17.52,17.25,17.52,1197611,0
+AU.US,D,20240126,000000,17.66,17.83,17.46,17.49,1048314,0
+AU.US,D,20240129,000000,17.81,17.85,17.535,17.83,1154361,0
+AU.US,D,20240130,000000,18.06,18.15,17.61,17.75,1182337,0
+AU.US,D,20240131,000000,17.89,18.1606,17.46,17.62,1618104,0
+AU.US,D,20240201,000000,18.1,18.86,18.03,18.7,2919540,0
+AU.US,D,20240202,000000,18.28,18.4,17.85,18.05,2120803,0
+AU.US,D,20240205,000000,17.64,17.86,17.57,17.73,814649,0
+AU.US,D,20240206,000000,17.88,18.06,17.81,17.98,869575,0
+AU.US,D,20240207,000000,17.98,18.08,17.82,17.84,1193431,0
+AU.US,D,20240208,000000,17.71,17.88,17.665,17.85,942317,0
+AU.US,D,20240209,000000,17.72,17.855,17.38,17.38,1363428,0
+AU.US,D,20240212,000000,17.21,17.8175,17.18,17.68,1235611,0
+AU.US,D,20240213,000000,17.04,17.16,16.775,16.86,1663751,0
+AU.US,D,20240214,000000,16.67,16.72,16.485,16.68,2040579,0
+AU.US,D,20240215,000000,16.93,17.39,16.82,17.03,1901924,0
+AU.US,D,20240216,000000,17.01,17.52,16.93,17.33,1536352,0
+AU.US,D,20240220,000000,18.33,18.33,17.67,17.76,2359125,0
+AU.US,D,20240221,000000,17.67,17.71,17.38,17.71,1298770,0
+AU.US,D,20240222,000000,17.51,17.6,17.01,17.02,1984497,0
+AU.US,D,20240223,000000,18.22,18.46,17.63,18.33,4367837,0
+AU.US,D,20240226,000000,18.48,18.65,18.21,18.52,2555484,0
+AU.US,D,20240227,000000,18.66,18.79,18.29,18.3,1953122,0
+AU.US,D,20240228,000000,18.3,18.415,17.945,18.01,1451270,0
+AU.US,D,20240229,000000,18.71,18.9,18.37,18.61,2167971,0
+AU.US,D,20240301,000000,18.87,19.54,18.69,19.5,2109319,0
+AU.US,D,20240304,000000,20.45,21.12,20.23,21.11,3366288,0
+AU.US,D,20240305,000000,22,22.03,21.425,21.63,4679984,0
+AU.US,D,20240306,000000,21.57,22.03,21.25,21.97,3218606,0
+AU.US,D,20240307,000000,22.19,22.42,21.952,22.13,2247544,0
+AU.US,D,20240308,000000,22.28,22.43,21.88,22.36,2619872,0
+AU.US,D,20240311,000000,22.22,23.08,22.22,22.85,2263919,0
+AU.US,D,20240312,000000,21.95,22.27,21.715,22.17,2273084,0
+AU.US,D,20240313,000000,22.2,23.2,22.17,22.87,1910903,0
+AU.US,D,20240314,000000,22.27,22.37,21.83,22.18,2112778,0
+AU.US,D,20240315,000000,22.38,22.5,21.985,22.01,3123334,0
+AU.US,D,20240318,000000,21.36,21.44,20.79,21.17,2395218,0
+AU.US,D,20240319,000000,20.51,20.705,20.0452,20.27,2556818,0
+AU.US,D,20240320,000000,20.41,21.56,20.3,21.27,3287534,0
+AU.US,D,20240321,000000,21.5,21.81,20.84,21.16,2785634,0
+AU.US,D,20240322,000000,20.58,21.285,20.46,21.08,1851623,0
+AU.US,D,20240325,000000,21.29,21.99,21.27,21.34,2350784,0
+AU.US,D,20240326,000000,21.91,21.91,21.23,21.39,1971789,0
+AU.US,D,20240327,000000,21.42,22.14,21.37,21.99,1357195,0
+AU.US,D,20240328,000000,22.27,22.385,21.83,22.2,1857509,0
+AU.US,D,20240401,000000,22.8,22.879,21.97,22.17,1666669,0
+AU.US,D,20240402,000000,22.59,22.83,22.515,22.82,2626112,0
+AU.US,D,20240403,000000,22.72,23.325,22.595,23.2,2581084,0
+AU.US,D,20240404,000000,23.37,23.725,23.06,23.1,2418094,0
+AU.US,D,20240405,000000,23.51,24.12,23.18,23.95,2981136,0
+AU.US,D,20240408,000000,24.21,24.38,23.535,23.55,2830373,0
+AU.US,D,20240409,000000,24.46,24.52,23.0799,23.47,2442796,0
+AU.US,D,20240410,000000,23.11,23.61,22.91,23.04,2698544,0
+AU.US,D,20240411,000000,23.4,24.28,23.18,24.26,3781952,0
+AU.US,D,20240412,000000,25.21,25.4999,23.575,23.85,5165801,0
+AU.US,D,20240415,000000,24.64,24.77,23.675,23.81,3863143,0
+AU.US,D,20240416,000000,23.6,23.67,23.05,23.29,2910958,0
+AU.US,D,20240417,000000,23.77,24.435,23.52,23.85,2984376,0
+AU.US,D,20240418,000000,23.99,24.045,23.41,23.71,2050974,0
+AU.US,D,20240419,000000,23.24,23.85,23.19,23.85,3024461,0
+AU.US,D,20240422,000000,22.31,22.43,21.645,22.03,4175840,0
+AU.US,D,20240423,000000,21.87,22.475,21.79,22.11,2356146,0
+AU.US,D,20240424,000000,21.72,22.025,21.6607,21.92,1693062,0
+AU.US,D,20240425,000000,21.99,22.975,21.9,22.78,2250103,0
+AU.US,D,20240426,000000,23.53,23.88,23.38,23.85,2449305,0
+AU.US,D,20240429,000000,24.3,25.04,24.15,24.8,3549296,0
+AU.US,D,20240430,000000,23.21,23.69,22.91,22.99,2853759,0
+AU.US,D,20240501,000000,23.16,24.07,22.97,23.46,2029738,0
+AU.US,D,20240502,000000,22.81,23.21,22.6,23.14,1419044,0
+AU.US,D,20240503,000000,23.02,23.225,22.45,23.12,1619417,0
+AU.US,D,20240506,000000,23.86,24.205,23.72,23.84,1372893,0
+AU.US,D,20240507,000000,23.48,23.65,23.325,23.57,1358514,0
+AU.US,D,20240508,000000,23.05,23.75,23.001,23.37,1012376,0
+AU.US,D,20240509,000000,23.75,24.18,23.63,24.04,1387205,0
+AU.US,D,20240510,000000,24.92,25.08,24.37,24.38,1809036,0
+AU.US,D,20240513,000000,24.31,24.59,23.9803,24.28,1169946,0
+AU.US,D,20240514,000000,24.26,24.39,23.97,24.34,770779,0
+AU.US,D,20240515,000000,24.59,25.04,24.14,24.82,1217759,0
+AU.US,D,20240516,000000,24.76,24.765,24.24,24.63,1802713,0
+AU.US,D,20240517,000000,25.15,25.48,24.95,25.41,1661175,0
+AU.US,D,20240520,000000,25.68,25.93,25.5425,25.86,1294203,0
+AU.US,D,20240521,000000,25.91,26.01,25.2208,25.39,1641646,0
+AU.US,D,20240522,000000,25.17,25.34,24.46,24.7,1337750,0
+AU.US,D,20240523,000000,24.58,24.69,23.58,23.68,2691076,0
+AU.US,D,20240524,000000,24.14,24.425,24.09,24.3,1207473,0
+AU.US,D,20240528,000000,24.85,25,24.67,24.82,1064167,0
+AU.US,D,20240529,000000,24.44,24.69,24.04,24.1,1107989,0
+AU.US,D,20240530,000000,24,25.17,23.94,24.67,1897488,0
+AU.US,D,20240531,000000,24.36,24.61,23.71,24.19,2209237,0
+AU.US,D,20240603,000000,24.47,24.64,24.061,24.39,1209196,0
+AU.US,D,20240604,000000,23.55,23.61,22.87,23.51,2188281,0
+AU.US,D,20240605,000000,23.54,23.67,23.03,23.49,1539755,0
+AU.US,D,20240606,000000,23.67,24.77,23.67,24.6,1575789,0
+AU.US,D,20240607,000000,23.43,23.54,22.61,22.87,3265607,0
+AU.US,D,20240610,000000,22.74,22.745,22.13,22.59,1983936,0
+AU.US,D,20240611,000000,22.42,22.58,22.15,22.39,1521034,0
+AU.US,D,20240612,000000,23.69,23.82,23.06,23.3,2514043,0
+AU.US,D,20240613,000000,23.14,23.31,22.45,22.61,1969175,0
+AU.US,D,20240614,000000,23.27,23.31,22.71,23.03,1384448,0
+AU.US,D,20240617,000000,22.77,23.11,22.34,22.67,1333338,0
+AU.US,D,20240618,000000,22.77,23.11,22.59,22.85,2161627,0
+AU.US,D,20240620,000000,23.52,23.81,23.31,23.72,2155907,0
+AU.US,D,20240621,000000,24.19,24.19,23.64,23.93,5795801,0
+AU.US,D,20240624,000000,24.34,24.49,23.86,23.87,1196230,0
+AU.US,D,20240625,000000,24.1,24.38,24.09,24.17,1355076,0
+AU.US,D,20240626,000000,23.98,24.73,23.96,24.59,1355941,0
+AU.US,D,20240627,000000,25.01,25.21,24.85,24.98,1333222,0
+AU.US,D,20240628,000000,25.38,25.4499,25.02,25.13,1334859,0
+AU.US,D,20240701,000000,25.26,25.58,25.09,25.11,1072402,0
+AU.US,D,20240702,000000,24.99,25.69,24.98,25.52,1194431,0
+AU.US,D,20240703,000000,25.9,26.395,25.87,26.07,1177341,0
+AU.US,D,20240705,000000,27.625,29.08,27.3043,28.83,3953356,0
+AU.US,D,20240708,000000,28.18,28.42,27.8,28.27,1577326,0
+AU.US,D,20240709,000000,28.1,28.49,28.09,28.36,1051651,0
+AU.US,D,20240710,000000,28.6,29.1,28.6,28.72,1460597,0
+AU.US,D,20240711,000000,29.32,29.35,28.66,29.05,1520915,0
+AU.US,D,20240712,000000,28.79,29.25,28.68,29.15,1449844,0
+AU.US,D,20240715,000000,28.68,29.35,28.34,28.96,1477568,0
+AU.US,D,20240716,000000,29.37,29.82,28.91,29.81,1949706,0
+AU.US,D,20240717,000000,29.98,30.09,28.76,28.94,1455419,0
+AU.US,D,20240718,000000,29.1,29.16,28.5,28.63,1304297,0
+AU.US,D,20240719,000000,27.74,28.42,27.67,28.16,874617,0
+AU.US,D,20240722,000000,27.7,28.325,27.55,28.18,972381,0
+AU.US,D,20240723,000000,28.12,28.28,27.83,28.07,686735,0
+AU.US,D,20240724,000000,28.07,28.5131,27.64,27.67,632774,0
+AU.US,D,20240725,000000,26.82,27.23,26.48,27.1,867806,0
+AU.US,D,20240726,000000,27.41,27.52,27.07,27.11,1020777,0
+AU.US,D,20240729,000000,27.27,27.46,26.91,27.14,898848,0
+AU.US,D,20240730,000000,27.35,27.48,26.92,27.29,688971,0
+AU.US,D,20240731,000000,28.98,28.986,27.43,28.08,1962548,0
+AU.US,D,20240801,000000,28.28,28.59,27.601,27.74,1127662,0
+AU.US,D,20240802,000000,28.49,28.65,27.04,27.4,1455223,0
+AU.US,D,20240805,000000,25.575,26.79,25.05,26.63,1597404,0
+AU.US,D,20240806,000000,27.51,28.2,27.36,27.88,1528319,0
+AU.US,D,20240807,000000,28.18,28.24,27.0942,27.67,1455770,0
+AU.US,D,20240808,000000,27.88,29.88,27.81,29.73,3484406,0
+AU.US,D,20240809,000000,30.13,30.19,29.285,29.8,1524117,0
+AU.US,D,20240812,000000,29.76,30.04,29.3,29.63,1630660,0
+AU.US,D,20240813,000000,29.26,31.35,29.26,30.78,2934102,0
+AU.US,D,20240814,000000,30.33,30.98,30.24,30.9,2373411,0
+AU.US,D,20240815,000000,31.1,31.1,30.34,30.4,1781513,0
+AU.US,D,20240816,000000,30.74,31.65,30.74,31.47,2167683,0
+AU.US,D,20240819,000000,30.82,31.68,30.77,31.53,1181175,0
+AU.US,D,20240820,000000,32,32.34,31.68,32.09,1373635,0
+AU.US,D,20240821,000000,31.92,32.57,31.75,32.36,1897360,0
+AU.US,D,20240822,000000,31.29,31.41,30.67,30.8,2411625,0
+AU.US,D,20240823,000000,31.1,31.37,30.64,31.18,1377871,0
+AU.US,D,20240826,000000,31.4,31.47,31.12,31.29,765007,0
+AU.US,D,20240827,000000,30.46,30.75,30.2713,30.69,1061372,0
+AU.US,D,20240828,000000,29.55,29.975,29.42,29.95,1724354,0
+AU.US,D,20240829,000000,30.29,30.7,30.13,30.53,876702,0
+AU.US,D,20240830,000000,29.98,30.16,29.48,29.67,979773,0
+AU.US,D,20240903,000000,28.98,29.06,28.3103,28.81,1264323,0
+AU.US,D,20240904,000000,28.53,28.9,28.41,28.53,1290512,0
+AU.US,D,20240905,000000,29.07,29.3399,28.87,28.88,1175369,0
+AU.US,D,20240906,000000,29.25,29.4,28.305,28.52,1222226,0
+AU.US,D,20240909,000000,29,29.028,28.43,28.8,1047915,0
+AU.US,D,20240910,000000,27.18,27.45,26.43,27.45,4366204,0
+AU.US,D,20240911,000000,26.75,27.42,26.65,27.4,2243109,0
+AU.US,D,20240912,000000,27.07,28.15,27.05,27.95,3475787,0
+AU.US,D,20240913,000000,28.56,28.66,28,28.61,3260587,0
+AU.US,D,20240916,000000,28.37,28.58,27.88,28.37,1691455,0
+AU.US,D,20240917,000000,28.1,28.25,27.49,27.64,2147299,0
+AU.US,D,20240918,000000,27.71,28.7,27.2,27.27,1800803,0
+AU.US,D,20240919,000000,27.95,27.99,27.32,27.58,1756061,0
+AU.US,D,20240920,000000,28.07,28.11,27.685,28.03,3178884,0
+AU.US,D,20240923,000000,28.59,29.0899,28.42,28.54,2567770,0
+AU.US,D,20240924,000000,28.36,28.85,27.9,28.75,1969377,0
+AU.US,D,20240925,000000,28.86,29.12,28.565,28.66,2317135,0
+AU.US,D,20240926,000000,28.69,29.47,28.47,29.14,2787810,0
+AU.US,D,20240927,000000,28.6,28.77,27.65,27.67,2172150,0
+AU.US,D,20240930,000000,26.891,26.97,26.48,26.63,3009559,0
+AU.US,D,20241001,000000,27.4,27.605,27,27.17,3009201,0
+AU.US,D,20241002,000000,27.25,27.3295,26.878,26.95,1746073,0
+AU.US,D,20241003,000000,26.44,26.56,26.1601,26.28,2406395,0
+AU.US,D,20241004,000000,26.26,26.56,26.07,26.23,2780845,0
+AU.US,D,20241007,000000,26.2,26.26,25.82,25.94,2469491,0
+AU.US,D,20241008,000000,25.26,25.62,25.23,25.61,2272466,0
+AU.US,D,20241009,000000,25.39,25.86,25.33,25.85,1118668,0
+AU.US,D,20241010,000000,26.14,26.95,26.03,26.76,3056864,0
+AU.US,D,20241011,000000,27.35,27.44,26.93,27.18,3432603,0
+AU.US,D,20241014,000000,26.89,27.34,26.82,27.34,1489528,0
+AU.US,D,20241015,000000,27.29,27.69,27.17,27.55,2198256,0
+AU.US,D,20241016,000000,27.96,28.31,27.75,28,3457068,0
+AU.US,D,20241017,000000,28.88,29.53,28.64,29.52,3742902,0
+AU.US,D,20241018,000000,29.57,30.66,29.5,30.33,3000585,0
+AU.US,D,20241021,000000,30.99,31.08,30.42,30.67,2700772,0
+AU.US,D,20241022,000000,30.69,31.46,30.65,31.45,2320998,0
+AU.US,D,20241023,000000,30.33,30.64,29.84,30.13,1687592,0
+AU.US,D,20241024,000000,30.47,30.48,29.43,29.97,2125687,0
+AU.US,D,20241025,000000,29.65,29.86,29.33,29.5,1564165,0
+AU.US,D,20241028,000000,28.99,29.27,28.64,28.69,2654355,0
+AU.US,D,20241029,000000,28.8,29.265,28.57,29.13,4703237,0
+AU.US,D,20241030,000000,29.22,29.22,28.47,28.63,2491571,0
+AU.US,D,20241031,000000,28.31,28.31,27.46,27.8,2614674,0
+AU.US,D,20241101,000000,28.29,28.34,27.25,27.29,1855241,0
+AU.US,D,20241104,000000,27.33,27.43,26.68,27.14,1703085,0
+AU.US,D,20241105,000000,27.37,27.59,26.94,27.12,1592537,0
+AU.US,D,20241106,000000,25.52,26.45,25.375,26.25,2635701,0
+AU.US,D,20241107,000000,27.84,28.14,27.15,27.57,3019416,0
+AU.US,D,20241108,000000,27.71,27.79,26.98,27.66,1854821,0
+AU.US,D,20241111,000000,26,26.12,24.855,25.11,2907081,0
+AU.US,D,20241112,000000,24.15,24.705,24.065,24.63,3077975,0
+AU.US,D,20241113,000000,24.82,24.82,24.11,24.12,1900840,0
+AU.US,D,20241114,000000,23.28,24.125,23.1,24.01,3081031,0
+AU.US,D,20241115,000000,24.155,24.33,23.72,23.83,1484997,0
+AU.US,D,20241118,000000,24.92,24.98,24.62,24.82,2640649,0
+AU.US,D,20241119,000000,25.36,25.361,24.57,25.15,3296943,0
+AU.US,D,20241120,000000,24.6,24.76,24.02,24.54,5592400,0
+AU.US,D,20241121,000000,25.15,25.2,24.42,25.2,6510672,0
+AU.US,D,20241122,000000,25.66,26.22,25.505,25.95,3615496,0
+AU.US,D,20241125,000000,25.61,25.61,25.1,25.2,3785075,0
+AU.US,D,20241126,000000,25.21,25.47,25.0047,25.3,5430761,0
+AU.US,D,20241127,000000,25.37,25.71,24.36,24.79,13383086,0
+AU.US,D,20241129,000000,25.13,25.2916,24.91,24.94,8113893,0
+AU.US,D,20241202,000000,24.83,24.86,24.51,24.63,4379325,0
+AU.US,D,20241203,000000,25.48,26.195,25.39,25.68,4811992,0
+AU.US,D,20241204,000000,26.16,26.16,25.445,25.85,5458389,0
+AU.US,D,20241205,000000,25.74,25.76,25.355,25.65,5323709,0
+AU.US,D,20241206,000000,25.1,25.39,24.845,24.93,2464512,0
+AU.US,D,20241209,000000,26.19,26.24,25.48,25.51,4053996,0
+AU.US,D,20241210,000000,25.77,25.94,25.56,25.76,1990899,0
+AU.US,D,20241211,000000,26.21,27.215,26.19,27.15,3276759,0
+AU.US,D,20241212,000000,26.315,26.75,25.695,25.75,6016318,0
+AU.US,D,20241213,000000,25.38,25.4,24.69,24.94,2962347,0
+AU.US,D,20241216,000000,24.8,24.82,24.43,24.55,3342767,0
+AU.US,D,20241217,000000,23.97,24.14,23.47,24.12,3543403,0
+AU.US,D,20241218,000000,24.08,24.1,23.075,23.15,2707924,0
+AU.US,D,20241219,000000,23.3,23.61,23.07,23.26,2274714,0
+AU.US,D,20241220,000000,23.56,23.98,23.47,23.9,5970198,0
+AU.US,D,20241223,000000,23.31,23.74,23.201,23.66,1627170,0
+AU.US,D,20241224,000000,23.78,23.9,23.38,23.69,756774,0
+AU.US,D,20241226,000000,23.715,23.865,23.58,23.64,832200,0
+AU.US,D,20241227,000000,22.95,23.33,22.895,23.27,1737524,0
+AU.US,D,20241230,000000,22.78,23.08,22.45,22.89,1368385,0
+AU.US,D,20241231,000000,22.77,23.1,22.77,23.08,1573139,0
+AU.US,D,20250102,000000,23.72,24.39,23.72,24.34,2497506,0
+AU.US,D,20250103,000000,24.13,24.195,23.81,23.81,1692917,0
+AU.US,D,20250106,000000,24.05,24.16,23.525,23.53,1671263,0
+AU.US,D,20250107,000000,24.25,24.895,24.24,24.45,2178454,0
+AU.US,D,20250108,000000,24.82,25.217,24.61,25.18,2459406,0
+AU.US,D,20250110,000000,26.08,26.24,25.81,25.98,3204843,0
+AU.US,D,20250113,000000,25.53,25.8,25.262,25.44,2491867,0
+AU.US,D,20250114,000000,25.77,26.615,25.74,26.4,3618899,0
+AU.US,D,20250115,000000,26.9,27.19,26.42,27.18,3403672,0
+AU.US,D,20250116,000000,27.535,27.62,26.87,26.97,2769560,0
+AU.US,D,20250117,000000,27,27.51,26.78,27.29,2535661,0
+AU.US,D,20250121,000000,27.92,28.18,27.73,27.96,2168215,0
+AU.US,D,20250122,000000,28.76,28.76,27.91,27.95,2044859,0
+AU.US,D,20250123,000000,28.03,28.05,27.44,27.99,1839514,0
+AU.US,D,20250124,000000,28.59,28.68,28.05,28.23,1843140,0
+AU.US,D,20250127,000000,28.17,28.17,27.75,28.01,1748376,0
+AU.US,D,20250128,000000,27.94,28.26,27.48,28.15,1915351,0
+AU.US,D,20250129,000000,28.07,28.56,28.02,28.48,1313770,0
+AU.US,D,20250130,000000,29.32,29.99,29.3,29.93,2982682,0
+AU.US,D,20250131,000000,30.24,30.48,29.9801,30.21,3343305,0
+AU.US,D,20250203,000000,30.742,31.58,30.46,31.2,3384201,0
+AU.US,D,20250204,000000,31,31.2684,30.75,30.86,2156149,0
+AU.US,D,20250205,000000,31.48,32.22,31.4,31.98,2739816,0
+AU.US,D,20250206,000000,31.7,31.77,31.06,31.5,1876468,0
+AU.US,D,20250207,000000,31.86,31.99,31.26,31.43,1753573,0
+AU.US,D,20250210,000000,32.945,33.61,32.76,33.6,3366745,0
+AU.US,D,20250211,000000,33.15,33.7653,33.04,33.41,2475071,0
+AU.US,D,20250212,000000,32.78,33.64,32.698,33.16,2411379,0
+AU.US,D,20250213,000000,32.9,33.34,32.56,33.24,1247559,0
+AU.US,D,20250214,000000,33.555,33.61,32.05,32.19,1911781,0
+AU.US,D,20250218,000000,31.965,32.19,31.68,32.19,2153016,0
+AU.US,D,20250219,000000,29.31,31.11,29.27,31.05,5126878,0
+AU.US,D,20250220,000000,31.59,33.06,31.56,32.02,3740912,0
+AU.US,D,20250221,000000,31.34,31.96,31.14,31.64,2709867,0
+AU.US,D,20250224,000000,32.05,32.11,31.18,31.87,1667307,0
+AU.US,D,20250225,000000,31.57,31.57,30.42,30.8,2391715,0
+AU.US,D,20250226,000000,30.11,31.0508,30.0487,31.04,1485785,0
+AU.US,D,20250227,000000,29.87,30.095,29.26,29.33,2619232,0
+AU.US,D,20250228,000000,28.68,29.48,28.445,29.47,3076028,0
+AU.US,D,20250303,000000,30.42,30.73,29.28,29.53,2666725,0
+AU.US,D,20250304,000000,30.48,30.76,29.57,30.38,2450245,0
+AU.US,D,20250305,000000,30.19,31.34,30.1,31.29,1602850,0
+AU.US,D,20250306,000000,31.0306,31.85,30.77,30.89,1839521,0
+AU.US,D,20250307,000000,31.88,32.5599,31.3,31.48,3543586,0
+AU.US,D,20250310,000000,31.5,31.54,30.19,30.64,2984208,0
+AU.US,D,20250311,000000,31.43,32.18,31.35,32.09,2897970,0
+AU.US,D,20250312,000000,31.22,31.8381,30.94,31.65,1653115,0
+AU.US,D,20250313,000000,31.68,32.83,31.581,32.46,2665086,0
+AU.US,D,20250314,000000,32.405,32.545,32,32.23,2843482,0
+AU.US,D,20250317,000000,32.46,33.4483,32.43,32.99,3019610,0
+AU.US,D,20250318,000000,34.75,34.75,33.95,34.19,3246339,0
+AU.US,D,20250319,000000,35.1,35.61,34.72,35.52,3534754,0
+AU.US,D,20250320,000000,35.73,36.69,35.58,36.5,5270669,0
+AU.US,D,20250321,000000,35.7742,36.2,35.14,35.47,2673691,0
+AU.US,D,20250324,000000,35.445,35.56,34.69,34.86,2185211,0
+AU.US,D,20250325,000000,35.675,36.16,35.54,35.62,1791043,0
+AU.US,D,20250326,000000,35.435,35.74,35.36,35.56,1049755,0
+AU.US,D,20250327,000000,35.875,36.3649,35.61,36.18,1400306,0
+AU.US,D,20250328,000000,37.75,38.16,36.65,36.98,3928061,0
+AU.US,D,20250331,000000,37.53,37.54,36.6338,37.12,3478012,0
+AU.US,D,20250401,000000,38,38.63,37.4,37.48,3951174,0
+AU.US,D,20250402,000000,37.41,37.68,36.7,37.6,2683271,0
+AU.US,D,20250403,000000,35.43,37.67,35.41,36.97,2771510,0
+AU.US,D,20250404,000000,35.35,35.53,33.09,33.55,4230973,0
+AU.US,D,20250407,000000,32.86,34.93,31.91,33.36,3234316,0
+AU.US,D,20250408,000000,34.34,34.6236,32.87,33.16,2588403,0
+AU.US,D,20250409,000000,36.29,36.99,34.94,36.42,6360728,0
+AU.US,D,20250410,000000,37.54,39.315,37.34,38.85,4087943,0
+AU.US,D,20250411,000000,41.74,43.23,41.37,42.79,6975313,0
+AU.US,D,20250414,000000,41.59,42.95,41.47,42.57,4596978,0
+AU.US,D,20250415,000000,43.8499,44.07,42.725,43.83,3393742,0
+AU.US,D,20250416,000000,46.65,46.9,45.05,45.62,4591292,0
+AU.US,D,20250417,000000,44.02,44.375,42.95,43.25,5485047,0
+AU.US,D,20250421,000000,44.92,45.2503,43.6,44.17,3855015,0
+AU.US,D,20250422,000000,44.37,44.37,42.62,43.14,5782725,0
+AU.US,D,20250423,000000,39.985,40.6895,39.49,40.57,7450884,0
+AU.US,D,20250424,000000,40.63,40.74,39.95,40.56,2524517,0
+AU.US,D,20250425,000000,39.06,39.69,39.06,39.6,2556267,0
+AU.US,D,20250428,000000,39.79,41.25,39.43,41.24,2575015,0
+AU.US,D,20250429,000000,40.955,41.19,40.272,40.68,1689387,0
+AU.US,D,20250430,000000,40.96,42.32,40.805,42.16,2837819,0
+AU.US,D,20250501,000000,40.17,40.75,39.37,39.83,2059477,0
+AU.US,D,20250502,000000,40.685,40.85,39.58,40.18,2162233,0
+AU.US,D,20250505,000000,42.64,42.65,41.69,42.14,1940262,0
+AU.US,D,20250506,000000,43.62,44.14,42.97,44.07,2859008,0
+AU.US,D,20250507,000000,42.91,43.78,42.8,43.68,2322856,0
+AU.US,D,20250508,000000,43.085,43.27,41.81,41.87,3770410,0
+AU.US,D,20250509,000000,44.33,45.3,43.63,44.8,4042155,0
+AU.US,D,20250512,000000,40.54,40.66,39.61,40.16,5932106,0
+AU.US,D,20250513,000000,40.4,41.25,40.05,41.21,2727375,0
+AU.US,D,20250514,000000,38.77,39.905,38.6107,39.87,3778202,0
+AU.US,D,20250515,000000,40.04,40.93,39.615,40.45,5295800,0
+AU.US,D,20250516,000000,39.64,40.74,39.5101,40.74,2743636,0
+AU.US,D,20250519,000000,41.6618,42.23,41.01,42.18,2996078,0
+AU.US,D,20250520,000000,42.43,43.405,42.31,43.37,2199462,0
+AU.US,D,20250521,000000,43.665,44.28,43.01,43.23,2332263,0
+AU.US,D,20250522,000000,42.58,43.29,42.17,42.88,1716307,0
+AU.US,D,20250523,000000,44.46,44.52,43.88,44.04,2420123,0
+AU.US,D,20250527,000000,42.86,43.84,42.74,43.1,2863607,0
+AU.US,D,20250528,000000,43.99,44.27,43.65,44.04,2453529,0
+AU.US,D,20250529,000000,44.42,44.64,43.53,44.05,2392634,0
+AU.US,D,20250530,000000,42.67,43.85,42.6152,43.81,4360516,0
+AU.US,D,20250602,000000,45.535,47.77,45.36,47.42,4476756,0
+AU.US,D,20250603,000000,46.45,46.69,45.85,46.44,2516303,0
+AU.US,D,20250604,000000,47.01,47.15,46.02,46.13,1758269,0
+AU.US,D,20250605,000000,47.725,48.1,46.11,47.09,3393859,0
+AU.US,D,20250606,000000,46.45,46.84,45.55,45.96,2987771,0
+AU.US,D,20250609,000000,45.88,46.43,45.72,46.38,1856326,0
+AU.US,D,20250610,000000,46.8,46.8318,44.94,45.11,2536284,0
+AU.US,D,20250611,000000,45.11,45.9,44.9,45.87,2708136,0
+AU.US,D,20250612,000000,48.425,49.15,47.86,48.82,4599240,0
+AU.US,D,20250613,000000,49.5374,51.11,49.13,50.84,5242874,0
+AU.US,D,20250616,000000,49.76,50.36,49.32,49.68,3343756,0
+AU.US,D,20250617,000000,48.92,49.265,48.03,48.33,2725768,0
+AU.US,D,20250618,000000,47.96,48.569,47.33,48.12,2842208,0
+AU.US,D,20250620,000000,47.77,48.6239,47.59,47.98,6127586,0
+AU.US,D,20250623,000000,47.695,49.31,47.541,48.3,2397391,0
+AU.US,D,20250624,000000,45.93,46.84,45.1,46.4,3461998,0
+AU.US,D,20250625,000000,46.35,46.79,46.2,46.45,2026008,0
+AU.US,D,20250626,000000,46.08,46.755,45.755,46.36,3063436,0
+AU.US,D,20250627,000000,44.445,44.47,43.44,43.88,37390587,0
+AU.US,D,20250630,000000,44.77,45.69,44.34,45.57,3499924,0
+AU.US,D,20250701,000000,47.18,47.3899,45.53,45.8,3171818,0
+AU.US,D,20250702,000000,45.91,46.69,45.58,46.66,2982509,0
+AU.US,D,20250703,000000,46.3,46.805,46.14,46.71,1914491,0
+AU.US,D,20250707,000000,46.755,48.05,46.1,47.93,3003391,0
+AU.US,D,20250708,000000,47.99,48.005,44.67,45.22,3133775,0
+AU.US,D,20250709,000000,45.56,46.64,45.28,46.53,1512496,0
+AU.US,D,20250710,000000,46.62,46.7,45.62,46.53,1848361,0
+AU.US,D,20250711,000000,46.68,47.26,46.24,47.11,2267130,0
+AU.US,D,20250714,000000,47.32,48.165,47.17,47.97,2091193,0
+AU.US,D,20250715,000000,48.84,48.86,46.54,47.46,3267363,0
+AU.US,D,20250716,000000,47.2,47.79,46.08,47.12,2307612,0
+AU.US,D,20250717,000000,46.27,47.26,45.98,47.05,1700928,0
+AU.US,D,20250718,000000,48.38,48.38,47.48,47.66,2362306,0
+AU.US,D,20250721,000000,49.02,50.84,49.02,50.62,2482557,0
+AU.US,D,20250722,000000,50.765,51.93,50.55,51.93,2651318,0
+AU.US,D,20250723,000000,51.15,51.42,50.43,51.08,2159447,0
+AU.US,D,20250724,000000,49.69,50.91,49.04,50.52,2146176,0
+AU.US,D,20250725,000000,48.89,50.35,48.88,50.16,2946009,0
+AU.US,D,20250728,000000,49.53,49.7399,48.64,49.51,2159979,0
+AU.US,D,20250729,000000,49.28,50.12,49.01,50.02,1412697,0
+AU.US,D,20250730,000000,48.09,48.919,47.28,47.44,3119347,0
+AU.US,D,20250731,000000,45.52,46.84,45.36,46.25,4932093,0
+AU.US,D,20250801,000000,47.5,49.24,46.7,48.76,4254826,0
+AU.US,D,20250804,000000,50.34,53.18,50.2,53.17,3503706,0
+AU.US,D,20250805,000000,54.01,56.99,53.25,56.46,4635325,0
+AU.US,D,20250806,000000,56.52,58.32,56.45,58.28,3186877,0
+AU.US,D,20250807,000000,58.725,59.19,57.665,58.04,3039707,0
+AU.US,D,20250808,000000,58.01,58.26,56.71,57.42,2354977,0
+AU.US,D,20250811,000000,55.94,57.4,55.76,56.8,1864772,0
+AU.US,D,20250812,000000,56.82,57.31,56.25,57.25,1775140,0
+AU.US,D,20250813,000000,56.99,57.19,55.66,55.79,2618892,0
+AU.US,D,20250814,000000,54.87,55.62,54.44,54.71,2037678,0
+AU.US,D,20250815,000000,53.755,55.1,53.64,54.31,2522707,0
+AU.US,D,20250818,000000,54.655,54.7048,53.56,53.7,1580415,0
+AU.US,D,20250819,000000,53.04,53.57,52.07,52.15,2211847,0
+AU.US,D,20250820,000000,52.12,53.84,52.05,53.72,2270375,0
+AU.US,D,20250821,000000,53.9,55.47,53.84,54.83,2808677,0
+AU.US,D,20250822,000000,52.77,55.18,52.26,54.61,3137667,0
+AU.US,D,20250825,000000,54.76,55.18,53.94,54.45,2917936,0
+AU.US,D,20250826,000000,54.33,55.5,54.32,55.4,1920126,0
+AU.US,D,20250827,000000,54.564,55.5,54.41,55.35,2503152,0
+AU.US,D,20250828,000000,54.73,55.61,54.411,55.2,3164586,0
+AU.US,D,20250829,000000,55.08,56.895,55.08,56.66,3967767,0
+AU.US,D,20250902,000000,57.78,58.95,56.62,58.14,5775710,0
+AU.US,D,20250903,000000,60,60.36,58.83,59.33,3386018,0
+AU.US,D,20250904,000000,56.93,58.755,56.68,57.95,4414123,0
+AU.US,D,20250905,000000,59.6161,60.375,58.83,59.77,3207437,0
+AU.US,D,20250908,000000,61.36,62.65,60.46,62.19,4788019,0
+AU.US,D,20250909,000000,62.81,62.942,61.31,61.92,2874862,0
+AU.US,D,20250910,000000,62.7,65.11,62.66,64.6,3689204,0
+AU.US,D,20250911,000000,63.53,65.68,63.39,65.55,3131105,0
+AU.US,D,20250912,000000,65.6,66.45,65.2828,66.31,2510193,0
+AU.US,D,20250915,000000,66.07,67.33,65.695,67.1,2621443,0
+AU.US,D,20250916,000000,67.58,67.67,65.2,65.6,4505842,0
+AU.US,D,20250917,000000,64.96,66.1672,63.86,64.52,3425149,0
+AU.US,D,20250918,000000,64.21,65.04,63.14,64.6,2075918,0
+AU.US,D,20250919,000000,64.45,68.01,64.36,67.82,5260376,0
+AU.US,D,20250922,000000,69.25,69.6,67.6375,69.37,3326490,0
+AU.US,D,20250923,000000,69.44,69.98,68.86,69.42,3474111,0
+AU.US,D,20250924,000000,69.45,69.9199,66.59,66.6,2388386,0
+AU.US,D,20250925,000000,66.65,66.85,65.25,65.8,4807955,0
+AU.US,D,20250926,000000,66.545,68.63,66.3,68.3,3414270,0
+AU.US,D,20250929,000000,70.37,70.37,68.32,69.29,2734127,0
+AU.US,D,20250930,000000,68.9,71.41,68.77,70.33,3008419,0
+AU.US,D,20251001,000000,71.73,73.22,71.23,71.67,2780820,0
+AU.US,D,20251002,000000,72.99,73.39,69.735,72.46,2979446,0
+AU.US,D,20251003,000000,72.62,73.8188,72.11,73.32,2320954,0
+AU.US,D,20251006,000000,74.77,75.96,74.63,74.67,2833612,0
+AU.US,D,20251007,000000,74.67,74.93,73.53,74.53,2341491,0
+AU.US,D,20251008,000000,77.39,77.71,75.6201,77.49,2469782,0
+AU.US,D,20251009,000000,77.54,77.8,70.91,72.26,4045591,0
+AU.US,D,20251010,000000,71.35,73.08,70.77,71.93,3219691,0
+AU.US,D,20251013,000000,74.66,75.39,73.73,74.57,1861827,0
+AU.US,D,20251014,000000,72.57,75.21,72.425,73.45,2552184,0
+AU.US,D,20251015,000000,72.98,75.55,72.43,75.22,3268353,0
+AU.US,D,20251016,000000,76.885,79.94,76.35,78.55,4773387,0
+AU.US,D,20251017,000000,76.26,76.59,72.56,73.86,3413621,0
+AU.US,D,20251020,000000,74.38,75.44,73.43,75.29,3080362,0
+AU.US,D,20251021,000000,69.31,69.51,66.6,66.78,5769845,0
+AU.US,D,20251022,000000,63.92,66.94,63.76,66.67,6250394,0
+AU.US,D,20251023,000000,68.42,68.68,66.93,68.61,3386379,0
+AU.US,D,20251024,000000,67.655,70.02,67.51,68.57,2062499,0
+AU.US,D,20251027,000000,65.51,66.48,62.55,64.99,4450738,0
+AU.US,D,20251028,000000,63.395,66.56,63.395,65.95,2943493,0
+AU.US,D,20251029,000000,68.72,68.72,66.4617,67.29,3533586,0
+AU.US,D,20251030,000000,67.18,69.09,66.7,69,2706255,0
+AU.US,D,20251031,000000,69.02,69.94,68,68,3018344,0
+AU.US,D,20251103,000000,67.86,68.07,66.62,67.04,2486381,0
+AU.US,D,20251104,000000,64.55,64.88,63.29,63.61,3103115,0
+AU.US,D,20251105,000000,65.82,67.17,65.48,67.04,2169112,0
+AU.US,D,20251106,000000,68.22,69.64,67.71,67.82,2662335,0
+AU.US,D,20251107,000000,68.39,69.55,67.82,69.41,2101779,0
+AU.US,D,20251110,000000,72.92,74.59,72.34,74.1,2879051,0
+AU.US,D,20251111,000000,75.68,79.39,74.725,79.35,4358275,0
+AU.US,D,20251112,000000,80.405,85.85,80.21,85.13,4710865,0
+AU.US,D,20251113,000000,84.91,85.01,79.85,80.7,4128510,0
+AU.US,D,20251114,000000,77.7,80.47,76.5,79.39,2500330,0
+AU.US,D,20251117,000000,78.87,80.5201,77.35,77.76,2000095,0
+AU.US,D,20251118,000000,78.88,81.05,77.86,80.1,2862071,0
+AU.US,D,20251119,000000,82.21,84.14,81.57,82.24,2219114,0
+AU.US,D,20251120,000000,83.025,84.4,78.88,79.14,2646027,0
+AU.US,D,20251121,000000,78.885,80.51,77.07,79.81,3306809,0
+AU.US,D,20251124,000000,79.87,84.05,79.87,83.95,2910155,0
+AU.US,D,20251125,000000,83.355,84.85,82.172,84.36,2164390,0
+AU.US,D,20251126,000000,85.55,89.19,85.345,88.91,2435089,0
+AU.US,D,20251128,000000,84.3,85.72,83.505,85.68,4580505,0
+AU.US,D,20251201,000000,86.25,86.52,84.48,85.3,2877723,0
+AU.US,D,20251202,000000,84.61,85.46,81.05,83.86,2648735,0
+AU.US,D,20251203,000000,84.51,85.61,83.44,83.55,2230166,0
+AU.US,D,20251204,000000,81.77,83.44,81.5,83.38,2415688,0
+AU.US,D,20251205,000000,84.23,85.97,82.32,82.45,3348941,0
+AU.US,D,20251208,000000,81.31,81.47,78.78,78.81,3994890,0
+AU.US,D,20251209,000000,78.31,80.4899,78.07,80.34,2718381,0
+AU.US,D,20251210,000000,80.38,83.149,79.36,82.33,4430423,0
+AU.US,D,20251211,000000,81.77,86.43,81.65,85.5,2380362,0
+AU.US,D,20251212,000000,86.635,86.775,82.16,82.92,3162378,0
+AU.US,D,20251215,000000,85.11,85.7,83.01,84.31,2411255,0
+AU.US,D,20251216,000000,84.45,86.38,82.72,84.02,1824849,0
+AU.US,D,20251217,000000,85.23,85.5999,83.273,84.54,1728937,0
+AU.US,D,20251218,000000,84.75,87.21,84.06,85.68,2299867,0
+AU.US,D,20251219,000000,84.96,87.98,84.86,86.2,4496915,0
+AU.US,D,20251222,000000,89.61,91,88.21,90,2244611,0
+AU.US,D,20251223,000000,89.82,90.13,88.1,89.6,1729398,0
+AU.US,D,20251224,000000,90.02,90.305,88.21,89.91,1146784,0
+AU.US,D,20251226,000000,91.15,91.65,89.74,91.25,942213,0
+AU.US,D,20251229,000000,86.25,87.1799,83.79,84.94,3035608,0
+AU.US,D,20251230,000000,87.85,87.85,86.23,86.38,1517636,0
+AU.US,D,20251231,000000,86.29,87.17,85.04,85.28,1106404,0
+AU.US,D,20260102,000000,87.115,87.115,82.94,85.6,1901413,0
+AU.US,D,20260105,000000,88.44,90.26,88.13,88.47,3457379,0
+AU.US,D,20260106,000000,90.51,93.85,90.13,93.66,3284910,0
+AU.US,D,20260107,000000,90.62,92.82,89.54,92.74,2076254,0
+AU.US,D,20260108,000000,90.35,91.92,89.27,91.06,1578290,0
+AU.US,D,20260109,000000,91.6,92.82,90.8199,92.25,1759512,0
+AU.US,D,20260112,000000,96.1,98.54,95.76,96.59,2160042,0
+AU.US,D,20260113,000000,98.15,99.67,96.92,97.66,1619670,0
+AU.US,D,20260114,000000,99.91,100.31,97.15,99.51,2032097,0
+AU.US,D,20260115,000000,98.25,99.99,98.14,98.55,2012162,0
+AU.US,D,20260116,000000,97.03,99.295,95.64,99.03,2517893,0
+AU.US,D,20260120,000000,104.565,106.87,103.62,106.84,3398891,0
+AU.US,D,20260121,000000,107.47,107.6,100.48,101.36,3983671,0
+AU.US,D,20260122,000000,98.69,104.23,98.63,103.05,3337603,0
+AU.US,D,20260123,000000,103.17,106.94,102.2,106.26,3539146,0
+AU.US,D,20260126,000000,109.56,113.47,108.05,108.09,5074098,0
+AU.US,D,20260127,000000,107.11,109.61,103.85,109.44,3506439,0
+AU.US,D,20260128,000000,111.82,115.81,109.76,115.72,3035869,0
+AU.US,D,20260129,000000,113.49,114.95,103.0542,107.02,6505350,0
+AU.US,D,20260130,000000,95.93,98.85,91.39,92.87,6226218,0
+AU.US,D,20260202,000000,93.42,96.9599,92.35,94.85,3819653,0
+AU.US,D,20260203,000000,100.14,102,97.58,100.74,3534306,0
+AU.US,D,20260204,000000,105.26,105.3,96.0117,100.87,4091306,0
+AU.US,D,20260205,000000,97.095,100.69,96.89,98.59,3048560,0
+AU.US,D,20260206,000000,102.56,105.7599,102.13,103.95,2733024,0
+AU.US,D,20260209,000000,103.65,107.96,103.62,107.19,2368539,0
+AU.US,D,20260210,000000,107.42,108.69,106.05,108.61,1876404,0
+AU.US,D,20260211,000000,111.33,112.3,107.7501,112.27,1599396,0
+AU.US,D,20260212,000000,111.37,113.7989,104.67,104.73,2256153,0
+AU.US,D,20260213,000000,106.91,110.18,105.1,109.82,1630310,0
+AU.US,D,20260217,000000,104.75,107.07,103.181,106.17,2314747,0
+AU.US,D,20260218,000000,106.37,110.33,105.63,108.35,1845878,0
diff --git a/daily/us/nyse stocks/1/aub.us.txt b/daily/us/nyse stocks/1/aub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6078d5e71bed0d922002a43801b44b0100acd7a7
--- /dev/null
+++ b/daily/us/nyse stocks/1/aub.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUB.US,D,20050225,000000,16.808,17.2288,16.808,17.2288,3237.4231499595,0
+AUB.US,D,20050228,000000,17.1704,17.4852,17.1704,17.416,14558.655991008,0
+AUB.US,D,20050301,000000,17.4852,17.4852,17.0817,17.3215,29685.785016903,0
+AUB.US,D,20050302,000000,17.2582,17.5466,17.2582,17.3215,4559.071649848,0
+AUB.US,D,20050303,000000,17.5641,17.569,16.9103,17.1158,43965.335113524,0
+AUB.US,D,20050304,000000,17.2582,17.4462,16.9531,17.2815,6234.733140778,0
+AUB.US,D,20050307,000000,17.0408,17.2815,16.6792,16.6792,8002.7458467622,0
+AUB.US,D,20050308,000000,16.7699,16.8137,16.3733,16.4054,14704.365685871,0
+AUB.US,D,20050309,000000,16.3645,16.4191,15.9512,15.9669,16315.381326262,0
+AUB.US,D,20050310,000000,15.9425,16.2826,15.7564,15.7826,27052.749263244,0
+AUB.US,D,20050311,000000,15.8284,16.152,15.7564,15.8802,43364.026091059,0
+AUB.US,D,20050314,000000,15.8802,16.0292,15.7993,15.8733,22593.211700732,0
+AUB.US,D,20050315,000000,16.3509,16.4551,15.9074,15.9074,13328.332581561,0
+AUB.US,D,20050316,000000,16.0595,16.7699,16.0595,16.4191,36061.097229486,0
+AUB.US,D,20050317,000000,16.3645,16.3976,16.1666,16.3333,11207.333009146,0
+AUB.US,D,20050318,000000,16.5009,16.5009,15.5546,15.6774,74639.278131508,0
+AUB.US,D,20050321,000000,15.6774,15.7135,15.1629,15.1629,25636.697299078,0
+AUB.US,D,20050322,000000,15.3948,15.7057,15.1706,15.1706,8581.4801277693,0
+AUB.US,D,20050323,000000,15.1562,15.2662,15.0566,15.1336,22808.697869193,0
+AUB.US,D,20050324,000000,15.2301,15.731,15.2301,15.5839,13713.129310954,0
+AUB.US,D,20050328,000000,15.3578,15.997,15.3471,15.997,21551.695219843,0
+AUB.US,D,20050329,000000,16.1325,16.3557,15.656,15.7057,19161.850999159,0
+AUB.US,D,20050330,000000,16.0157,16.342,15.9796,16.0857,16905.402977999,0
+AUB.US,D,20050331,000000,15.9582,16.075,15.1004,15.4084,61752.179132985,0
+AUB.US,D,20050401,000000,15.4952,15.7135,15.1786,15.2067,46504.993527517,0
+AUB.US,D,20050404,000000,15.3382,15.4747,15.2067,15.3382,29538.023072816,0
+AUB.US,D,20050405,000000,15.3948,15.6463,15.2224,15.4084,38894.22728243,0
+AUB.US,D,20050406,000000,15.54,16.0292,15.4084,15.6297,7040.2409609739,0
+AUB.US,D,20050407,000000,15.4825,16.1666,15.4406,15.9425,14613.040595428,0
+AUB.US,D,20050408,000000,15.9582,16.0672,15.6774,15.7993,61335.572540629,0
+AUB.US,D,20050411,000000,15.8041,15.8284,15.5546,15.5702,15462.671773928,0
+AUB.US,D,20050412,000000,15.5702,16.189,15.5702,16.0371,34200.733308448,0
+AUB.US,D,20050413,000000,15.8802,15.9883,15.6073,15.9425,5389.2064607251,0
+AUB.US,D,20050414,000000,15.6297,16.0292,15.2565,15.2565,45872.900766702,0
+AUB.US,D,20050415,000000,15.4874,15.4874,14.4359,14.471,27251.817437917,0
+AUB.US,D,20050418,000000,14.1104,15.1405,14.1104,14.9212,32358.83963042,0
+AUB.US,D,20050419,000000,15.1863,15.3948,15.0342,15.3529,30168.063584409,0
+AUB.US,D,20050420,000000,15.2301,15.4825,15.1074,15.2224,24174.469727385,0
+AUB.US,D,20050421,000000,15.5994,17.0077,15.5994,17.0077,75654.115372495,0
+AUB.US,D,20050422,000000,16.9375,17.1987,16.7212,16.7212,48715.265941151,0
+AUB.US,D,20050425,000000,17.0144,17.2425,16.8224,17.2425,13796.245404502,0
+AUB.US,D,20050426,000000,17.2874,17.416,16.9706,17.0817,21749.737269903,0
+AUB.US,D,20050427,000000,16.922,17.2055,16.8391,16.8391,6234.733140778,0
+AUB.US,D,20050428,000000,16.7212,17.3127,16.6394,16.7212,32419.380982511,0
+AUB.US,D,20050429,000000,16.8137,16.9706,16.7076,16.7212,25273.449186531,0
+AUB.US,D,20050502,000000,16.993,16.993,16.8,16.993,92865.303484783,0
+AUB.US,D,20050503,000000,16.7309,17.2874,16.7309,16.8849,50662.850454186,0
+AUB.US,D,20050504,000000,16.9375,17.0077,16.8224,16.8538,58962.146313733,0
+AUB.US,D,20050505,000000,17.0144,17.3215,17.0144,17.3215,8865.7166452142,0
+AUB.US,D,20050506,000000,16.9278,17.3215,16.8538,17.0593,17009.041563781,0
+AUB.US,D,20050509,000000,16.8772,17.1753,16.8772,17.1753,13253.425484905,0
+AUB.US,D,20050510,000000,17.1704,17.5641,16.9531,17.4521,29307.145035181,0
+AUB.US,D,20050511,000000,17.4658,17.5115,17.1158,17.4784,30572.356681425,0
+AUB.US,D,20050512,000000,17.0817,17.2747,16.7533,16.9766,28648.37303446,0
+AUB.US,D,20050513,000000,17.0408,17.0817,16.6929,16.8391,32188.502944876,0
+AUB.US,D,20050516,000000,16.922,17.7776,16.922,17.6839,37001.027373817,0
+AUB.US,D,20050517,000000,17.1158,17.4658,16.9278,17.1987,46566.56100422,0
+AUB.US,D,20050518,000000,17.4589,17.7708,17.2659,17.7045,39716.153096414,0
+AUB.US,D,20050519,000000,17.6471,17.7357,17.4317,17.6167,34773.310841785,0
+AUB.US,D,20050520,000000,17.6615,17.6986,17.301,17.3127,45171.031532288,0
+AUB.US,D,20050523,000000,17.2494,17.6471,17.2494,17.4589,39285.180759493,0
+AUB.US,D,20050524,000000,17.3721,17.6227,17.2288,17.4043,27182.04096432,0
+AUB.US,D,20050525,000000,17.301,18.2415,17.1616,17.9063,109037.02736541,0
+AUB.US,D,20050526,000000,17.9803,18.4842,17.9003,18.4402,48227.856750586,0
+AUB.US,D,20050527,000000,18.4324,18.8301,18.4198,18.6528,44288.564366214,0
+AUB.US,D,20050531,000000,18.4996,18.4996,17.4248,17.4462,107759.50222383,0
+AUB.US,D,20050601,000000,17.6695,18.2815,17.6695,18.1382,25231.37807745,0
+AUB.US,D,20050602,000000,17.6615,18.0582,17.6615,17.7123,15090.188539874,0
+AUB.US,D,20050603,000000,17.6391,17.7123,17.3566,17.5641,51213.879370676,0
+AUB.US,D,20050606,000000,17.4939,17.6167,17.2124,17.533,55655.972814789,0
+AUB.US,D,20050607,000000,17.5836,18.1099,17.2815,18.0358,57085.364398906,0
+AUB.US,D,20050608,000000,17.9063,18.5641,17.9063,18.4996,37946.088141206,0
+AUB.US,D,20050609,000000,18.1957,18.8087,18.1011,18.717,58190.500605724,0
+AUB.US,D,20050610,000000,18.6448,18.7658,18.4996,18.6585,21825.67049117,0
+AUB.US,D,20050613,000000,18.4929,18.6585,18.2181,18.3526,51468.358274382,0
+AUB.US,D,20050614,000000,18.413,18.6742,18.2815,18.6742,31456.876096723,0
+AUB.US,D,20050615,000000,18.2678,18.5776,18.2415,18.5776,38118.477075974,0
+AUB.US,D,20050616,000000,18.5143,19.0913,18.3604,19.0766,44941.179619264,0
+AUB.US,D,20050617,000000,18.1528,19.0766,18.1528,18.9158,77136.865436423,0
+AUB.US,D,20050620,000000,18.6742,19.0766,18.6742,18.7307,13384.769435206,0
+AUB.US,D,20050621,000000,18.678,18.9899,18.5776,18.9772,9469.0779169024,0
+AUB.US,D,20050622,000000,18.8154,18.947,18.7238,18.9304,24695.741030135,0
+AUB.US,D,20050623,000000,18.8301,18.947,18.5972,18.6284,37669.034496043,0
+AUB.US,D,20050624,000000,18.6137,18.7658,17.3721,17.6471,89837.209755613,0
+AUB.US,D,20050627,000000,17.5028,17.5895,17.1559,17.4589,21620.445568826,0
+AUB.US,D,20050628,000000,17.4939,18.7658,17.4725,18.7365,30998.198395287,0
+AUB.US,D,20050629,000000,18.6849,18.8729,18.3399,18.8729,33279.273407127,0
+AUB.US,D,20050630,000000,18.6585,18.8388,18.3526,18.5855,9463.9472938438,0
+AUB.US,D,20050701,000000,18.6137,18.7365,18.3526,18.3691,7163.3759143796,0
+AUB.US,D,20050705,000000,18.2815,19.1341,18.2815,19.0542,15261.551350031,0
+AUB.US,D,20050706,000000,19.1341,19.2306,19.0913,19.1634,12056.964187646,0
+AUB.US,D,20050707,000000,19.0035,19.1556,18.6448,19.0913,7063.8418270434,0
+AUB.US,D,20050708,000000,19.178,19.2647,18.985,19.2482,27718.704136247,0
+AUB.US,D,20050711,000000,19.1273,20.2091,19.0241,20.0872,31985.330271755,0
+AUB.US,D,20050712,000000,20.0151,20.4839,19.942,20.287,22127.351127014,0
+AUB.US,D,20050713,000000,20.1876,20.1876,19.8261,19.8261,30168.063584409,0
+AUB.US,D,20050714,000000,20.0025,20.0872,19.0328,19.2569,33379.833619077,0
+AUB.US,D,20050715,000000,18.9158,18.9616,18.5143,18.8301,17272.755588993,0
+AUB.US,D,20050718,000000,18.7872,18.7872,18.4685,18.5641,17447.196772984,0
+AUB.US,D,20050719,000000,18.7434,18.8476,18.7365,18.8476,6501.5255398238,0
+AUB.US,D,20050720,000000,18.6137,19.8328,18.6137,19.8328,37360.170987917,0
+AUB.US,D,20050721,000000,19.8572,19.9703,19.178,19.4167,12789.617160411,0
+AUB.US,D,20050722,000000,19.524,20.3417,19.524,20.3328,54822.759630076,0
+AUB.US,D,20050725,000000,20.4039,20.6953,20.4039,20.6953,20192.08010932,0
+AUB.US,D,20050726,000000,20.6856,20.6953,20.4906,20.6953,8881.1085143899,0
+AUB.US,D,20050727,000000,20.7003,21.0949,20.7003,20.8006,33224.888802707,0
+AUB.US,D,20050728,000000,20.8006,20.8006,19.9127,20.1213,102132.23485318,0
+AUB.US,D,20050729,000000,20.1291,20.2091,19.2696,19.6097,62385.298018412,0
+AUB.US,D,20050801,000000,19.7783,20.1213,19.71,19.8572,15348.771942028,0
+AUB.US,D,20050802,000000,20.1164,20.7237,19.9956,20.592,46769.73367734,0
+AUB.US,D,20050803,000000,20.6953,20.9975,20.5424,20.6953,23144.240617223,0
+AUB.US,D,20050804,000000,20.3698,20.4108,20.2325,20.4108,5426.1469467468,0
+AUB.US,D,20050805,000000,20.2325,20.2325,19.099,19.3924,21821.565992723,0
+AUB.US,D,20050808,000000,19.446,19.9956,19.446,19.8719,33878.530180369,0
+AUB.US,D,20050809,000000,19.942,20.6953,19.942,20.6953,32034.584253118,0
+AUB.US,D,20050810,000000,20.7363,20.7635,20.4672,20.4672,39139.47106463,0
+AUB.US,D,20050811,000000,20.4488,20.749,20.4488,20.709,37419.686215396,0
+AUB.US,D,20050812,000000,20.8814,21.0042,20.4839,20.9809,58685.09266857,0
+AUB.US,D,20050815,000000,20.8366,20.86,20.5775,20.7568,26414.499754757,0
+AUB.US,D,20050816,000000,20.6291,20.7158,20.4108,20.709,29210.689321679,0
+AUB.US,D,20050817,000000,20.4332,20.6485,20.3815,20.4244,5451.8000620397,0
+AUB.US,D,20050818,000000,20.3534,20.633,20.3534,20.4761,9327.4727204858,0
+AUB.US,D,20050819,000000,20.3698,20.4605,20.0872,20.1019,8571.218881652,0
+AUB.US,D,20050822,000000,20.136,20.136,19.9127,19.9361,16492.90088409,0
+AUB.US,D,20050823,000000,20.057,20.057,19.8046,19.9264,15340.562945134,0
+AUB.US,D,20050824,000000,20.0151,20.3454,19.9127,20.325,50593.073980589,0
+AUB.US,D,20050825,000000,20.2383,20.5775,20.2383,20.3758,3430.3345769619,0
+AUB.US,D,20050826,000000,20.2812,20.749,20.2812,20.5053,19959.149822461,0
+AUB.US,D,20050829,000000,20.3328,20.5354,20.2597,20.5354,12604.914730303,0
+AUB.US,D,20050830,000000,20.3982,20.6788,20.287,20.6788,3859.2546646586,0
+AUB.US,D,20050831,000000,20.6144,20.8445,20.5053,20.8445,24659.826668725,0
+AUB.US,D,20050901,000000,20.8522,21.1718,20.6408,21.1718,17366.132928658,0
+AUB.US,D,20050902,000000,21.0559,21.1475,20.6953,20.822,25924.012190358,0
+AUB.US,D,20050906,000000,20.8814,21.0627,20.633,20.8737,27161.518472085,0
+AUB.US,D,20050907,000000,20.7948,21.1718,20.7635,21.1718,10203.78313889,0
+AUB.US,D,20050908,000000,20.9527,21.5324,20.9175,21.4447,14377.031934733,0
+AUB.US,D,20050909,000000,21.3347,21.4866,21.1261,21.1718,15534.500496747,0
+AUB.US,D,20050912,000000,21.2099,21.2391,20.9527,21.1417,23622.414686281,0
+AUB.US,D,20050913,000000,21.1718,21.1718,20.8971,20.8971,2702.8122272563,0
+AUB.US,D,20050914,000000,20.86,21.1417,20.0356,20.2451,27182.04096432,0
+AUB.US,D,20050915,000000,20.057,20.057,19.8124,19.9127,20394.226657827,0
+AUB.US,D,20050916,000000,20.0716,20.3611,19.8261,20.3611,90855.125370434,0
+AUB.US,D,20050919,000000,20.3611,20.3611,20.0151,20.1584,37532.559922684,0
+AUB.US,D,20050920,000000,20.1584,20.4488,20.1291,20.2091,35865.107428648,0
+AUB.US,D,20050921,000000,19.942,20.2939,19.942,20.095,41759.167198337,0
+AUB.US,D,20050922,000000,20.0639,20.2022,19.942,19.942,15064.535424582,0
+AUB.US,D,20050923,000000,20.1019,20.2091,19.942,20.2022,7195.1857773428,0
+AUB.US,D,20050926,000000,20.2022,20.6485,20.0804,20.6485,11643.435969125,0
+AUB.US,D,20050927,000000,20.4985,20.557,20.2597,20.4605,4941.8161300176,0
+AUB.US,D,20050928,000000,20.3902,20.938,20.1818,20.1818,12854.263010949,0
+AUB.US,D,20050929,000000,20.0716,20.2753,19.9703,20.2753,7910.3946317079,0
+AUB.US,D,20050930,000000,20.1505,20.4332,20.0151,20.1019,8063.2871988534,0
+AUB.US,D,20051003,000000,19.9956,20.4186,19.6847,20.1749,28003.966778303,0
+AUB.US,D,20051004,000000,20.1213,20.749,20.0639,20.2451,13449.415285743,0
+AUB.US,D,20051005,000000,20.0151,20.1019,19.4391,19.5611,62422.238504435,0
+AUB.US,D,20051006,000000,19.7324,19.8777,19.6029,19.6692,21269.510951621,0
+AUB.US,D,20051007,000000,19.8261,20.136,19.71,20.136,13270.869603305,0
+AUB.US,D,20051010,000000,20.0092,20.0151,19.6253,19.6253,9638.3884778353,0
+AUB.US,D,20051011,000000,19.7968,19.7968,19.2696,19.3007,20259.804333694,0
+AUB.US,D,20051012,000000,19.329,19.329,18.8027,18.8027,12052.859689199,0
+AUB.US,D,20051013,000000,18.8027,18.8612,18.6448,18.717,17870.986237621,0
+AUB.US,D,20051014,000000,18.8027,18.8027,18.5776,18.8027,59884.632339664,0
+AUB.US,D,20051017,000000,18.7735,18.8612,18.6448,18.7307,14013.783822186,0
+AUB.US,D,20051018,000000,18.6381,18.6654,18.5436,18.6059,8937.5453680342,0
+AUB.US,D,20051019,000000,18.5972,19.2482,18.413,19.2482,43469.716926066,0
+AUB.US,D,20051020,000000,19.1985,19.4859,19.1468,19.4859,33669.200759579,0
+AUB.US,D,20051021,000000,19.3641,20.2091,19.3641,19.9868,27026.07002334,0
+AUB.US,D,20051024,000000,20.1749,21.2002,20.1749,21.1339,88697.185311998,0
+AUB.US,D,20051025,000000,21.1115,21.1261,20.557,20.8814,31976.09515025,0
+AUB.US,D,20051026,000000,20.9312,21.0403,20.7568,20.8814,11288.396853472,0
+AUB.US,D,20051027,000000,20.9244,20.9244,20.4039,20.4039,9144.8225396005,0
+AUB.US,D,20051028,000000,20.557,20.822,20.4605,20.7802,19975.567816248,0
+AUB.US,D,20051031,000000,20.8971,21.5324,20.5715,21.5324,66598.565674113,0
+AUB.US,D,20051101,000000,21.6105,21.6319,21.3025,21.5715,6712.9072098369,0
+AUB.US,D,20051102,000000,21.6484,21.9204,21.6484,21.9204,23647.041676963,0
+AUB.US,D,20051103,000000,21.9428,22.2654,21.9428,22.1337,13618.725846676,0
+AUB.US,D,20051104,000000,22.2116,22.2116,21.855,22.1075,4937.7116315707,0
+AUB.US,D,20051107,000000,22.164,22.1795,21.8911,22.1269,12912.752113817,0
+AUB.US,D,20051108,000000,21.8823,22.0811,21.8483,21.9593,6445.0886861795,0
+AUB.US,D,20051109,000000,21.9983,22.1795,21.8988,22.1795,18921.737840017,0
+AUB.US,D,20051110,000000,22.1795,22.2116,21.8746,22.2116,25228.299703615,0
+AUB.US,D,20051111,000000,21.9349,22.1494,21.7839,22.1416,24302.735303849,0
+AUB.US,D,20051114,000000,21.9115,22.1795,21.3025,21.4866,28603.223551544,0
+AUB.US,D,20051115,000000,21.6407,21.9428,21.4447,21.5598,19728.271784825,0
+AUB.US,D,20051116,000000,21.4866,21.5013,20.6788,20.749,16401.575793646,0
+AUB.US,D,20051117,000000,20.7635,21.7839,20.7635,21.6533,29463.115976162,0
+AUB.US,D,20051118,000000,21.8414,22.051,21.6319,22.051,10471.601662547,0
+AUB.US,D,20051121,000000,22.051,22.5167,21.9856,22.5167,27248.739064082,0
+AUB.US,D,20051122,000000,22.5479,22.8841,22.2799,22.8841,19999.168682317,0
+AUB.US,D,20051123,000000,22.8841,23.0811,22.7838,23.0236,10211.992135784,0
+AUB.US,D,20051125,000000,23.0898,23.0898,22.9767,22.9904,6164.9566671813,0
+AUB.US,D,20051128,000000,23.0597,23.0597,22.8451,22.8754,23074.464143626,0
+AUB.US,D,20051129,000000,23.0674,23.1453,22.8754,23.0723,28137.362977826,0
+AUB.US,D,20051130,000000,23.0975,23.1775,22.891,23.1775,28397.998629202,0
+AUB.US,D,20051201,000000,23.0674,23.4571,22.814,23.2691,41156.832051262,0
+AUB.US,D,20051202,000000,23.4211,23.5663,22.9767,23.1054,17818.653882424,0
+AUB.US,D,20051205,000000,23.1054,23.2691,22.9767,23.2614,20924.733082084,0
+AUB.US,D,20051206,000000,23.3344,24.1296,23.2905,23.5439,85620.863726078,0
+AUB.US,D,20051207,000000,23.2691,23.6959,23.1531,23.1775,30270.67604558,0
+AUB.US,D,20051208,000000,23.2768,23.4942,23.1259,23.2457,9622.9966086596,0
+AUB.US,D,20051209,000000,23.1834,23.3344,23.0975,23.2058,15728.438048361,0
+AUB.US,D,20051212,000000,23.0166,23.3344,23.0166,23.3344,12460.231160051,0
+AUB.US,D,20051213,000000,23.3344,23.6073,23.3344,23.6014,10540.352011532,0
+AUB.US,D,20051214,000000,23.6824,23.8958,23.1317,23.3568,20808.78100096,0
+AUB.US,D,20051215,000000,23.2983,23.4777,23.0975,23.4777,11170.392523125,0
+AUB.US,D,20051216,000000,23.3715,23.4855,22.775,22.9835,107942.15240471,0
+AUB.US,D,20051219,000000,22.7312,22.7312,21.8911,22.0665,35631.151017178,0
+AUB.US,D,20051220,000000,21.8911,22.62,21.8911,22.6133,13078.984300914,0
+AUB.US,D,20051221,000000,22.4836,22.662,22.2116,22.2243,16591.408846814,0
+AUB.US,D,20051222,000000,22.4106,22.4106,22.1075,22.2955,9793.3332942041,0
+AUB.US,D,20051223,000000,22.2955,22.7078,22.2799,22.6269,6801.1539264444,0
+AUB.US,D,20051227,000000,22.7234,22.7234,22.0179,22.1143,10172.999400539,0
+AUB.US,D,20051228,000000,22.2116,22.2487,22.0744,22.1718,6066.4487044568,0
+AUB.US,D,20051229,000000,22.0665,22.0665,21.3561,21.3561,21777.44263442,0
+AUB.US,D,20051230,000000,21.3424,21.3424,20.6953,20.7363,39007.100989719,0
+AUB.US,D,20060103,000000,20.8093,21.7976,20.6953,21.7771,49873.760627777,0
+AUB.US,D,20060104,000000,21.7771,22.3122,21.7771,22.3122,21740.502148397,0
+AUB.US,D,20060105,000000,22.3531,22.5703,22.243,22.5703,12198.569384064,0
+AUB.US,D,20060106,000000,22.5859,23.1707,22.3658,23.0898,22443.397507421,0
+AUB.US,D,20060109,000000,23.1979,23.2213,22.9065,22.9065,21182.290359625,0
+AUB.US,D,20060110,000000,23.039,23.1619,22.814,23.1619,7716.4570800938,0
+AUB.US,D,20060111,000000,23.1775,23.1775,22.6688,22.9835,23376.14477947,0
+AUB.US,D,20060112,000000,23.1102,23.1834,22.9144,22.9144,7918.6036286016,0
+AUB.US,D,20060113,000000,22.7234,23.046,22.7155,22.8218,5725.7753333675,0
+AUB.US,D,20060117,000000,22.6414,22.7702,22.5401,22.5401,12578.235490398,0
+AUB.US,D,20060118,000000,22.662,22.662,22.3658,22.3658,4189.6667896307,0
+AUB.US,D,20060119,000000,22.3949,22.6824,22.3725,22.5401,13253.425484905,0
+AUB.US,D,20060120,000000,22.7838,22.7838,22.1337,22.3608,12331.965583586,0
+AUB.US,D,20060123,000000,22.164,22.4973,22.0412,22.4973,8316.7399779468,0
+AUB.US,D,20060124,000000,22.5479,23.1912,22.4397,23.1912,9781.0197988636,0
+AUB.US,D,20060125,000000,23.1707,23.2614,22.9904,23.1317,16803.816641438,0
+AUB.US,D,20060126,000000,23.1453,23.1453,22.7702,22.8617,72425.92734404,0
+AUB.US,D,20060127,000000,22.7965,22.9495,21.9349,22.1201,53355.401435324,0
+AUB.US,D,20060130,000000,21.9515,21.9652,21.7254,21.7888,47783.544793714,0
+AUB.US,D,20060131,000000,21.7449,22.0343,21.6319,21.7449,71566.034919424,0
+AUB.US,D,20060201,000000,21.8687,21.8687,21.5598,21.7108,36831.716812884,0
+AUB.US,D,20060202,000000,21.8209,21.8209,21.2196,21.6533,42010.567728208,0
+AUB.US,D,20060203,000000,21.3424,22.0343,21.3424,21.8277,19097.20514862,0
+AUB.US,D,20060206,000000,22.01,22.01,21.6533,21.8746,14345.22207177,0
+AUB.US,D,20060207,000000,22.0343,22.1006,21.704,21.7888,16739.170790901,0
+AUB.US,D,20060208,000000,21.7888,22.0665,21.4507,21.6806,29912.558556093,0
+AUB.US,D,20060209,000000,21.9281,21.9281,21.2099,21.3132,35476.206200809,0
+AUB.US,D,20060210,000000,21.2265,21.8483,21.2265,21.7888,35570.609665087,0
+AUB.US,D,20060213,000000,21.8988,22.01,21.6484,21.7391,40980.338618045,0
+AUB.US,D,20060214,000000,21.5715,22.3531,21.5715,22.2654,59863.083722819,0
+AUB.US,D,20060215,000000,22.3725,22.891,22.1269,22.891,45537.358018671,0
+AUB.US,D,20060216,000000,22.9767,23.5809,22.9271,23.5352,29387.182754895,0
+AUB.US,D,20060217,000000,23.7174,23.7174,23.2213,23.3344,37260.63690058,0
+AUB.US,D,20060221,000000,23.2848,23.4942,22.3949,22.7312,50084.116173178,0
+AUB.US,D,20060222,000000,22.8968,23.3344,22.8218,23.0099,12874.785503183,0
+AUB.US,D,20060223,000000,23.005,23.005,22.7702,22.7838,4481.0861793577,0
+AUB.US,D,20060224,000000,22.7379,22.7379,22.317,22.3882,13155.943646793,0
+AUB.US,D,20060227,000000,22.5031,22.5909,22.2878,22.4397,12086.721801386,0
+AUB.US,D,20060228,000000,22.5703,22.5703,21.704,21.704,19112.597017796,0
+AUB.US,D,20060301,000000,21.6972,22.6824,21.6972,22.5577,28988.020280938,0
+AUB.US,D,20060302,000000,22.6824,22.6824,21.6894,21.9115,54801.21101323,0
+AUB.US,D,20060303,000000,21.704,21.8911,21.5715,21.6894,124336.54532607,0
+AUB.US,D,20060306,000000,21.6533,21.8043,21.5929,21.6533,24783.987746743,0
+AUB.US,D,20060307,000000,21.7322,21.7771,21.5782,21.5861,14976.288707975,0
+AUB.US,D,20060308,000000,21.7605,22.2799,21.6748,21.6748,24761.413005285,0
+AUB.US,D,20060309,000000,21.6407,21.7976,21.439,21.4701,43753.953443511,0
+AUB.US,D,20060310,000000,21.4156,21.4311,21.0559,21.2059,9873.3710139179,0
+AUB.US,D,20060313,000000,21.1718,21.7322,21.1718,21.4447,12356.592574266,0
+AUB.US,D,20060314,000000,21.6319,21.8043,21.3347,21.7976,42654.973984365,0
+AUB.US,D,20060315,000000,21.8483,21.8619,21.6006,21.7449,24506.934101581,0
+AUB.US,D,20060316,000000,21.9778,21.9778,21.6006,21.6748,12610.045353361,0
+AUB.US,D,20060317,000000,21.8132,21.8483,21.6006,21.8043,146984.14163122,0
+AUB.US,D,20060320,000000,21.9515,21.9515,21.5412,21.6748,51083.561544989,0
+AUB.US,D,20060321,000000,21.5665,21.7839,21.4311,21.439,16466.221644184,0
+AUB.US,D,20060322,000000,21.439,21.9925,21.4311,21.8746,10421.321556573,0
+AUB.US,D,20060323,000000,22.051,22.1337,21.5471,22.1337,14937.295972729,0
+AUB.US,D,20060324,000000,21.9204,22.427,21.9204,22.427,12371.984443442,0
+AUB.US,D,20060327,000000,22.2186,22.4554,21.9515,22.3414,21126.879630592,0
+AUB.US,D,20060328,000000,22.471,22.471,21.7771,21.8483,15712.020054574,0
+AUB.US,D,20060329,000000,21.9349,22.1581,21.8911,22.0052,20521.466109681,0
+AUB.US,D,20060330,000000,21.7771,21.9115,21.7391,21.9115,5484.6360496146,0
+AUB.US,D,20060331,000000,21.9349,22.1143,21.6748,21.9925,30454.352351078,0
+AUB.US,D,20060403,000000,22.0052,22.088,21.3999,21.5013,28561.152442464,0
+AUB.US,D,20060404,000000,21.5471,21.5861,21.3025,21.3132,3811.026807908,0
+AUB.US,D,20060405,000000,21.5013,21.8209,21.2537,21.3483,40840.785670853,0
+AUB.US,D,20060406,000000,21.3561,21.4507,21.0559,21.3025,26675.135406132,0
+AUB.US,D,20060407,000000,21.4798,21.5237,20.4108,20.4488,40257.9468914,0
+AUB.US,D,20060410,000000,20.6056,20.7363,20.557,20.6213,38251.873275498,0
+AUB.US,D,20060411,000000,20.7879,20.8522,20.5715,20.6652,32698.486876898,0
+AUB.US,D,20060412,000000,20.6953,20.6953,20.4039,20.4985,17016.224436064,0
+AUB.US,D,20060413,000000,20.3902,20.6953,20.3902,20.4906,9638.3884778353,0
+AUB.US,D,20060417,000000,20.3815,20.7948,20.3815,20.7568,18871.457734043,0
+AUB.US,D,20060418,000000,20.8093,20.8093,20.4839,20.7304,73158.580316804,0
+AUB.US,D,20060419,000000,20.8093,20.8679,20.592,20.709,58417.274144913,0
+AUB.US,D,20060420,000000,20.5775,20.7635,20.5715,20.6652,48271.980108891,0
+AUB.US,D,20060421,000000,20.8814,20.9244,20.2451,20.4332,44492.763163945,0
+AUB.US,D,20060424,000000,20.3982,20.709,19.865,19.8933,39486.301183389,0
+AUB.US,D,20060425,000000,19.8328,19.8719,19.3768,19.6779,23910.755702173,0
+AUB.US,D,20060426,000000,19.5805,19.9644,19.5805,19.8572,19583.588214573,0
+AUB.US,D,20060427,000000,19.6253,19.8261,19.4089,19.5153,14372.927436286,0
+AUB.US,D,20060428,000000,19.3641,19.8407,19.3504,19.7968,20954.490695823,0
+AUB.US,D,20060501,000000,19.8475,19.9187,19.7247,19.7247,52069.667296846,0
+AUB.US,D,20060502,000000,19.7324,20.287,19.7247,20.2383,11093.433177247,0
+AUB.US,D,20060503,000000,20.0288,20.2812,19.8777,20.0356,10056.021194803,0
+AUB.US,D,20060504,000000,20.2159,20.519,20.1818,20.519,12614.149851808,0
+AUB.US,D,20060505,000000,20.5648,20.9312,20.5648,20.8893,15872.095494002,0
+AUB.US,D,20060508,000000,20.7237,20.8679,20.5424,20.6485,3855.1501662118,0
+AUB.US,D,20060509,000000,20.4488,20.4488,20.1164,20.1447,27472.434229436,0
+AUB.US,D,20060510,000000,20.2091,20.2091,19.3924,19.5317,23478.757240641,0
+AUB.US,D,20060511,000000,19.3924,19.4946,18.9158,18.9616,28246.132186668,0
+AUB.US,D,20060512,000000,18.9616,19.2072,18.7794,18.9616,51292.890965777,0
+AUB.US,D,20060515,000000,18.8154,19.1556,18.8027,18.8963,15820.789263416,0
+AUB.US,D,20060516,000000,19.0241,19.215,18.8896,19.0114,33201.287936637,0
+AUB.US,D,20060517,000000,18.7658,19.1907,18.7658,19.1195,23619.336312447,0
+AUB.US,D,20060518,000000,19.3233,19.4236,18.8612,18.8896,21150.480496661,0
+AUB.US,D,20060519,000000,18.8301,19.2355,18.7658,19.0162,21376.227911238,0
+AUB.US,D,20060522,000000,19.1634,19.2569,18.9383,19.2355,20515.30936201,0
+AUB.US,D,20060523,000000,19.3378,19.4391,18.9246,18.9538,16275.362466405,0
+AUB.US,D,20060524,000000,18.908,19.2482,18.7238,19.0766,22127.351127014,0
+AUB.US,D,20060525,000000,19.293,19.329,19.1195,19.2569,26947.058428237,0
+AUB.US,D,20060526,000000,19.3504,19.5153,19.1907,19.3007,11853.791514527,0
+AUB.US,D,20060530,000000,19.1556,19.3076,18.7005,18.7093,25729.048514133,0
+AUB.US,D,20060531,000000,18.8301,19.1195,18.5436,18.9899,53723.78017093,0
+AUB.US,D,20060601,000000,19.1634,19.524,19.0474,19.5083,32462.478216203,0
+AUB.US,D,20060602,000000,19.6604,20.2597,19.4528,20.2091,33394.19936364,0
+AUB.US,D,20060605,000000,20.057,20.057,18.908,19.0241,46462.922418437,0
+AUB.US,D,20060606,000000,19.5016,19.6604,19.2647,19.5805,47600.894612829,0
+AUB.US,D,20060607,000000,19.6692,20.136,19.3924,19.4655,18355.317054351,0
+AUB.US,D,20060608,000000,19.1341,19.9557,19.1195,19.8261,44492.763163945,0
+AUB.US,D,20060609,000000,19.8124,19.8407,19.6692,19.7033,20566.615592596,0
+AUB.US,D,20060612,000000,19.4946,19.7715,19.4859,19.7247,22389.012903001,0
+AUB.US,D,20060613,000000,19.9488,20.0716,19.7842,19.7842,26853.681088572,0
+AUB.US,D,20060614,000000,19.5805,19.7568,19.4528,19.6097,21993.954927491,0
+AUB.US,D,20060615,000000,19.8874,20.5424,19.6448,20.5424,45071.497444953,0
+AUB.US,D,20060616,000000,20.4488,20.4488,19.4859,19.5464,217231.60642459,0
+AUB.US,D,20060619,000000,19.639,19.639,18.5708,18.7872,32520.967319071,0
+AUB.US,D,20060620,000000,18.7872,19.1907,18.7872,18.8896,29761.718238171,0
+AUB.US,D,20060621,000000,18.9685,19.1341,18.9013,19.0114,12290.920599118,0
+AUB.US,D,20060622,000000,18.947,19.062,18.7872,18.8388,24105.719378399,0
+AUB.US,D,20060623,000000,18.8087,19.0913,18.6849,18.9013,22855.899601331,0
+AUB.US,D,20060626,000000,19.099,19.639,19.0913,19.6253,22236.120335856,0
+AUB.US,D,20060627,000000,19.5727,19.9557,19.2482,19.4391,21051.972533936,0
+AUB.US,D,20060628,000000,19.5727,19.6097,19.2755,19.4236,11557.241501742,0
+AUB.US,D,20060629,000000,19.639,20.4605,19.4236,20.3611,53660.160445003,0
+AUB.US,D,20060630,000000,20.2246,20.7568,19.8719,20.7568,109834.32618871,0
+AUB.US,D,20060703,000000,20.2022,20.4906,19.8719,19.9703,17995.147315638,0
+AUB.US,D,20060705,000000,19.6535,19.6535,19.1985,19.2696,21103.278764522,0
+AUB.US,D,20060706,000000,19.1195,19.596,19.1195,19.596,24500.777353909,0
+AUB.US,D,20060707,000000,19.7247,20.1661,19.293,19.3504,9848.7440232368,0
+AUB.US,D,20060710,000000,19.3076,19.6604,19.293,19.6604,13383.743310594,0
+AUB.US,D,20060711,000000,19.4655,19.7783,19.1711,19.7783,14752.593542621,0
+AUB.US,D,20060712,000000,19.6973,19.6973,19.1468,19.2306,16837.678753625,0
+AUB.US,D,20060713,000000,19.1468,19.3924,19.1273,19.2482,22290.504940277,0
+AUB.US,D,20060714,000000,19.1195,19.3378,19.0328,19.2218,30675.995267208,0
+AUB.US,D,20060717,000000,19.2218,19.4012,18.9899,19.1195,17474.9021375,0
+AUB.US,D,20060718,000000,19.1273,19.5541,19.0913,19.5541,10187.365145103,0
+AUB.US,D,20060719,000000,19.6097,20.6213,19.6097,20.5979,24501.803478521,0
+AUB.US,D,20060720,000000,20.4556,20.5979,20.2022,20.2022,13899.883990286,0
+AUB.US,D,20060721,000000,20.0804,20.0804,19.0766,19.5805,32765.184976658,0
+AUB.US,D,20060724,000000,19.8046,20.5832,19.7568,20.5832,11839.425769963,0
+AUB.US,D,20060725,000000,20.557,20.557,20.3454,20.3758,21160.741742778,0
+AUB.US,D,20060726,000000,20.1749,20.4761,20.0151,20.3902,10376.172073657,0
+AUB.US,D,20060727,000000,20.2091,20.6213,19.6692,19.6847,19915.026464158,0
+AUB.US,D,20060728,000000,19.8874,20.5053,19.7247,20.4488,26842.393717842,0
+AUB.US,D,20060731,000000,20.1447,20.7635,20.0872,20.7635,35843.558811802,0
+AUB.US,D,20060801,000000,20.5354,20.5648,20.2325,20.4108,9407.5104401994,0
+AUB.US,D,20060802,000000,20.6056,20.9741,20.6056,20.902,6856.564655477,0
+AUB.US,D,20060803,000000,20.6144,21.8043,20.6144,21.7888,29538.023072816,0
+AUB.US,D,20060804,000000,21.509,21.7771,21.0111,21.3083,13664.901454203,0
+AUB.US,D,20060807,000000,21.0803,21.1631,20.749,20.8679,9273.0881160649,0
+AUB.US,D,20060808,000000,20.86,21.1718,20.0288,20.0433,13350.907323018,0
+AUB.US,D,20060809,000000,20.1584,20.4985,19.6692,19.6692,18082.367907635,0
+AUB.US,D,20060810,000000,19.639,20.4039,19.5394,20.3454,10657.330217268,0
+AUB.US,D,20060811,000000,20.0639,20.0716,19.7384,19.9264,3740.2242096997,0
+AUB.US,D,20060814,000000,20.0151,20.7237,19.905,20.2597,15009.124695549,0
+AUB.US,D,20060815,000000,20.4605,21.1261,20.4605,20.8814,12999.972705813,0
+AUB.US,D,20060816,000000,21.0403,21.8619,20.6856,21.7771,16164.54100834,0
+AUB.US,D,20060817,000000,21.6407,22.088,21.6407,21.9038,18199.34611337,0
+AUB.US,D,20060818,000000,22.0744,22.088,21.6533,21.6601,8109.4628063805,0
+AUB.US,D,20060821,000000,21.5471,21.5471,21.0891,21.1718,6736.5080759064,0
+AUB.US,D,20060822,000000,21.2265,21.3999,21.0949,21.1865,2073.7978402752,0
+AUB.US,D,20060823,000000,21.2859,21.2859,20.4039,20.4605,26152.83797877,0
+AUB.US,D,20060824,000000,20.4039,20.8893,20.2325,20.2665,20665.12355532,0
+AUB.US,D,20060825,000000,20.2451,20.2451,20.0151,20.1019,25757.78000326,0
+AUB.US,D,20060828,000000,20.0433,20.4332,19.8874,19.9001,28561.152442464,0
+AUB.US,D,20060829,000000,20.0512,20.2159,19.8572,20.1291,28305.647414147,0
+AUB.US,D,20060830,000000,19.8475,20.4488,19.8475,20.3328,26889.595449981,0
+AUB.US,D,20060831,000000,20.4672,20.5267,20.2597,20.3611,28623.746043779,0
+AUB.US,D,20060901,000000,20.3902,20.4488,20.0872,20.2753,19218.287852803,0
+AUB.US,D,20060905,000000,20.3758,20.9244,20.3328,20.8152,14306.229336524,0
+AUB.US,D,20060906,000000,20.6485,21.2859,20.5775,20.8893,32491.209705331,0
+AUB.US,D,20060907,000000,20.6953,21.4156,20.6953,21.1631,30020.301640322,0
+AUB.US,D,20060908,000000,21.6105,21.7771,21.3483,21.4507,50990.184205322,0
+AUB.US,D,20060911,000000,21.5598,21.5665,21.3638,21.439,10035.498702569,0
+AUB.US,D,20060912,000000,21.5598,21.5861,21.3718,21.5598,27049.670889409,0
+AUB.US,D,20060913,000000,21.6533,21.6533,21.4311,21.5665,47595.76398977,0
+AUB.US,D,20060914,000000,21.4311,21.5237,21.4156,21.509,15876.199992447,0
+AUB.US,D,20060915,000000,21.6533,21.6601,21.4311,21.4866,95938.546696869,0
+AUB.US,D,20060918,000000,21.4945,21.7254,21.4945,21.6006,37351.961991023,0
+AUB.US,D,20060919,000000,21.7449,21.7449,21.1865,21.5013,12071.329932211,0
+AUB.US,D,20060920,000000,21.5665,22.0597,21.5471,22.0597,27420.101874238,0
+AUB.US,D,20060921,000000,22.0665,22.0811,21.8277,21.8277,22921.571576482,0
+AUB.US,D,20060922,000000,21.9593,21.9593,21.3287,21.4574,21682.01304553,0
+AUB.US,D,20060925,000000,21.5237,21.9281,21.5159,21.8746,7486.6051670698,0
+AUB.US,D,20060926,000000,21.9515,21.9778,21.6006,21.6105,16043.458304158,0
+AUB.US,D,20060927,000000,21.6319,21.8619,21.6183,21.7254,14588.413604746,0
+AUB.US,D,20060928,000000,21.7771,21.8209,21.6484,21.7605,33534.778435445,0
+AUB.US,D,20060929,000000,21.6533,21.8687,21.3287,21.3287,24451.523372547,0
+AUB.US,D,20061002,000000,21.5013,21.5013,20.4906,20.5354,18956.626076815,0
+AUB.US,D,20061003,000000,20.592,20.9087,20.2022,20.2091,27293.888546997,0
+AUB.US,D,20061004,000000,20.1291,20.6856,20.1291,20.5648,15400.078172613,0
+AUB.US,D,20061005,000000,20.6788,21.5861,20.6574,21.5324,17660.630692219,0
+AUB.US,D,20061006,000000,21.3287,21.8823,21.2859,21.6806,23929.225945185,0
+AUB.US,D,20061009,000000,21.7449,21.9983,21.7391,21.8619,17105.497277283,0
+AUB.US,D,20061010,000000,21.9349,21.9349,21.6006,21.8483,18522.57536606,0
+AUB.US,D,20061011,000000,21.5237,21.704,21.4701,21.4701,11589.051364705,0
+AUB.US,D,20061012,000000,21.439,21.8746,21.439,21.8483,25367.852650808,0
+AUB.US,D,20061013,000000,21.6972,21.8619,21.6533,21.7771,21935.465824622,0
+AUB.US,D,20061016,000000,21.6601,21.9281,21.3999,21.8746,29965.917035902,0
+AUB.US,D,20061017,000000,21.8356,22.0412,21.6894,22.0412,15509.873506066,0
+AUB.US,D,20061018,000000,22.1006,22.5401,21.9593,22.088,16204.559868197,0
+AUB.US,D,20061019,000000,21.9691,22.8296,21.8911,22.8296,30370.210132916,0
+AUB.US,D,20061020,000000,22.9904,23.005,22.3793,22.4485,17267.624965933,0
+AUB.US,D,20061023,000000,22.3725,22.4836,22.1494,22.2243,27592.490809006,0
+AUB.US,D,20061024,000000,22.0665,22.0665,21.2947,21.4507,11750.152928744,0
+AUB.US,D,20061025,000000,21.3638,21.5013,20.9527,21.0559,7202.3686496248,0
+AUB.US,D,20061026,000000,21.1865,22.1581,21.0266,21.9204,45203.867519864,0
+AUB.US,D,20061027,000000,21.7683,22.0938,21.4866,21.5159,10091.935556213,0
+AUB.US,D,20061030,000000,21.2947,22.0665,21.1115,22.0665,25713.656644957,0
+AUB.US,D,20061031,000000,22.0052,22.01,21.3287,21.6806,26192.856838627,0
+AUB.US,D,20061101,000000,21.7976,22.1972,20.6574,20.749,52726.387048343,0
+AUB.US,D,20061102,000000,20.6291,21.0403,20.4985,20.6788,24486.411609346,0
+AUB.US,D,20061103,000000,20.8366,21.2391,20.6953,21.0042,21658.41217946,0
+AUB.US,D,20061106,000000,21.1475,21.8483,21.1475,21.8043,17581.619097118,0
+AUB.US,D,20061107,000000,21.7605,22.088,21.3999,21.5471,25200.594339099,0
+AUB.US,D,20061108,000000,21.4156,22.3725,21.4156,22.3414,20033.030794505,0
+AUB.US,D,20061109,000000,22.3725,22.3725,21.439,21.8356,17558.018231048,0
+AUB.US,D,20061110,000000,22.1795,22.3462,22.0938,22.3414,15518.082502961,0
+AUB.US,D,20061113,000000,22.3608,22.3608,22.1269,22.3122,16798.686018379,0
+AUB.US,D,20061114,000000,22.3346,22.7448,22.1883,22.7379,23105.247881977,0
+AUB.US,D,20061115,000000,22.7379,23.1531,22.3658,22.9904,52742.805042131,0
+AUB.US,D,20061116,000000,23.1054,23.1707,22.8968,23.1707,11886.627502102,0
+AUB.US,D,20061117,000000,23.0537,23.1707,22.8042,23.0166,10613.206858964,0
+AUB.US,D,20061120,000000,23.1317,23.1317,22.7379,23.0236,23116.535252707,0
+AUB.US,D,20061121,000000,23.0811,23.0811,22.8042,23.0236,20900.106091403,0
+AUB.US,D,20061122,000000,23.039,23.0898,22.8383,22.852,14264.158227445,0
+AUB.US,D,20061124,000000,22.7702,22.968,22.7702,22.968,7055.6328301496,0
+AUB.US,D,20061127,000000,22.7838,22.814,22.01,22.236,42082.396451028,0
+AUB.US,D,20061128,000000,22.2243,22.6414,22.2039,22.5479,6878.113272323,0
+AUB.US,D,20061129,000000,22.7965,22.7965,22.2323,22.427,15356.98093892,0
+AUB.US,D,20061130,000000,22.4836,22.5577,21.9778,22.3414,38047.674477765,0
+AUB.US,D,20061201,000000,22.4027,22.4027,21.2947,22.1143,37238.062159123,0
+AUB.US,D,20061204,000000,22.1581,22.5859,22.0938,22.5859,21214.100222588,0
+AUB.US,D,20061205,000000,22.7078,22.8042,22.5859,22.6688,14101.004414182,0
+AUB.US,D,20061206,000000,22.4895,22.4973,22.1337,22.3122,15147.651518131,0
+AUB.US,D,20061207,000000,22.3725,22.3725,22.1075,22.1075,8535.3045202421,0
+AUB.US,D,20061208,000000,22.1337,22.3725,22.01,22.0938,7192.1074035076,0
+AUB.US,D,20061211,000000,22.0179,22.2116,22.0179,22.1581,4431.8321979954,0
+AUB.US,D,20061212,000000,22.1075,22.2323,21.8132,21.8356,14274.419473562,0
+AUB.US,D,20061213,000000,22.0256,22.2243,21.8043,21.9778,11952.299477252,0
+AUB.US,D,20061214,000000,22.01,22.7379,22.01,22.5255,19419.408276698,0
+AUB.US,D,20061215,000000,22.3725,22.4778,21.9652,22.01,67376.368129792,0
+AUB.US,D,20061218,000000,21.9778,22.0811,21.3132,21.4701,27522.714335409,0
+AUB.US,D,20061219,000000,21.4156,21.5861,21.4156,21.5324,19149.537503817,0
+AUB.US,D,20061220,000000,21.6319,22.01,21.5929,22.01,10613.206858964,0
+AUB.US,D,20061221,000000,21.9925,22.432,21.9925,22.0052,6543.596648904,0
+AUB.US,D,20061222,000000,22.051,22.1416,21.9281,21.9281,3395.4463401636,0
+AUB.US,D,20061226,000000,21.8277,22.1075,21.8277,22.0811,11859.948262198,0
+AUB.US,D,20061227,000000,21.8911,22.6133,21.8483,22.5909,28927.478928846,0
+AUB.US,D,20061228,000000,22.5909,22.6133,22.4397,22.4397,11935.881483464,0
+AUB.US,D,20061229,000000,22.5577,22.5782,22.0179,22.0811,36344.30762232,0
+AUB.US,D,20070103,000000,22.0597,22.3462,21.4701,21.6533,34724.056860423,0
+AUB.US,D,20070104,000000,21.6183,21.6894,21.3347,21.4866,31523.574196485,0
+AUB.US,D,20070105,000000,21.439,21.4701,21.1115,21.1778,31020.773136744,0
+AUB.US,D,20070108,000000,21.2947,21.4077,20.7724,20.9312,45268.513370401,0
+AUB.US,D,20070109,000000,21.1027,21.1718,20.4985,20.9312,42212.714276716,0
+AUB.US,D,20070110,000000,20.7724,21.0482,20.7568,20.9175,28711.992760387,0
+AUB.US,D,20070111,000000,20.9244,21.3287,20.9244,21.2947,24997.42166598,0
+AUB.US,D,20070112,000000,21.2002,21.5782,21.2002,21.5782,9848.7440232368,0
+AUB.US,D,20070116,000000,21.5782,21.7187,20.822,20.9741,13487.381896377,0
+AUB.US,D,20070117,000000,20.7802,21.2391,20.5775,20.633,14800.821399371,0
+AUB.US,D,20070118,000000,20.6056,20.6856,19.9187,20.0512,29800.710973415,0
+AUB.US,D,20070119,000000,19.9187,20.4108,19.7783,20.4108,31290.643909625,0
+AUB.US,D,20070122,000000,20.2451,20.2597,19.865,19.9264,22354.124666202,0
+AUB.US,D,20070123,000000,19.9264,20.4488,19.8475,20.2939,24811.693111259,0
+AUB.US,D,20070124,000000,20.1876,20.6408,20.1291,20.6408,16124.522148484,0
+AUB.US,D,20070125,000000,20.4985,20.6574,19.6779,19.9187,33222.836553483,0
+AUB.US,D,20070126,000000,20.0092,20.3026,19.6448,20.1945,48176.550520001,0
+AUB.US,D,20070129,000000,20.1818,20.4605,20.1019,20.4244,17487.215632839,0
+AUB.US,D,20070130,000000,20.4244,20.9312,20.4244,20.86,47293.057229315,0
+AUB.US,D,20070131,000000,20.7948,20.9244,20.4985,20.8679,20156.165747911,0
+AUB.US,D,20070201,000000,20.8893,21.0627,20.7948,20.9527,25139.026862396,0
+AUB.US,D,20070202,000000,20.9244,21.0335,20.7421,20.8522,29674.497646175,0
+AUB.US,D,20070205,000000,20.8522,20.9087,20.4985,20.6788,25760.858377095,0
+AUB.US,D,20070206,000000,20.7003,20.8679,20.6709,20.8093,6808.3367987264,0
+AUB.US,D,20070207,000000,20.749,20.8445,20.4761,20.8006,15204.088371775,0
+AUB.US,D,20070208,000000,20.8093,20.8093,20.6485,20.749,20280.326825928,0
+AUB.US,D,20070209,000000,20.6291,20.749,20.2246,20.3192,23059.07227445,0
+AUB.US,D,20070212,000000,20.3026,20.3417,20.0356,20.3417,10731.211189312,0
+AUB.US,D,20070213,000000,20.2548,20.6144,19.9956,20.095,31692.884757418,0
+AUB.US,D,20070214,000000,20.0804,20.0804,19.5805,19.6973,21370.071163568,0
+AUB.US,D,20070215,000000,19.7715,19.7783,19.2647,19.3007,26881.386453087,0
+AUB.US,D,20070216,000000,19.293,19.293,19.0844,19.178,18035.166175496,0
+AUB.US,D,20070220,000000,19.1634,19.6692,19.1341,19.5153,14008.653199127,0
+AUB.US,D,20070221,000000,19.4528,19.6604,19.4089,19.596,8070.4700711354,0
+AUB.US,D,20070222,000000,19.6535,19.9868,19.4859,19.9361,45677.937090476,0
+AUB.US,D,20070223,000000,19.8183,20.4605,19.8183,19.9868,41906.929142424,0
+AUB.US,D,20070226,000000,20.1447,20.1447,19.9557,20.1164,37779.855954109,0
+AUB.US,D,20070227,000000,19.9001,20.1291,19.4012,19.4012,48835.322520721,0
+AUB.US,D,20070228,000000,19.5727,19.9264,19.099,19.1059,40394.421464756,0
+AUB.US,D,20070301,000000,19.0542,19.329,18.985,19.1907,16439.54240428,0
+AUB.US,D,20070302,000000,19.0241,19.2218,18.6654,18.717,38942.455139181,0
+AUB.US,D,20070305,000000,18.6585,18.8388,18.2102,18.6585,36766.044837734,0
+AUB.US,D,20070306,000000,18.8662,19.2355,18.7658,19.0542,17405.125663903,0
+AUB.US,D,20070307,000000,19.0035,19.0766,18.1187,18.1528,30023.380014158,0
+AUB.US,D,20070308,000000,18.5972,18.5972,17.9803,17.9803,27132.786982957,0
+AUB.US,D,20070309,000000,18.1616,18.1616,17.7405,17.9003,18362.499926633,0
+AUB.US,D,20070312,000000,18.0291,18.2181,17.9569,18.1781,17568.279477166,0
+AUB.US,D,20070313,000000,18.2589,18.2589,17.3419,17.3566,57957.570318864,0
+AUB.US,D,20070314,000000,17.3975,17.8515,17.3975,17.8515,31465.085093617,0
+AUB.US,D,20070315,000000,17.913,18.4071,17.913,18.3778,21977.536933704,0
+AUB.US,D,20070316,000000,18.3691,18.4257,18.0114,18.0114,110982.55962922,0
+AUB.US,D,20070319,000000,18.2346,18.7434,18.2181,18.7365,23716.81815056,0
+AUB.US,D,20070320,000000,18.6742,18.985,18.6742,18.985,12429.447421699,0
+AUB.US,D,20070321,000000,19.0474,19.6331,18.8896,19.6253,22348.994043144,0
+AUB.US,D,20070322,000000,19.7247,19.8124,19.2842,19.3076,21926.230703118,0
+AUB.US,D,20070323,000000,19.3924,19.5016,19.0689,19.1195,14151.284520156,0
+AUB.US,D,20070326,000000,19.0844,19.1468,18.8612,19.062,32670.781512382,0
+AUB.US,D,20070327,000000,18.908,19.1137,18.8027,18.9616,18386.100792703,0
+AUB.US,D,20070328,000000,18.8612,19.2306,18.7794,18.8896,13332.437080008,0
+AUB.US,D,20070329,000000,18.985,19.0328,18.6849,18.9304,23026.236286876,0
+AUB.US,D,20070330,000000,18.985,19.0766,18.3691,18.7238,34547.563427207,0
+AUB.US,D,20070402,000000,18.7238,18.8896,18.5562,18.7365,14114.344034134,0
+AUB.US,D,20070403,000000,18.8555,19.6779,18.8388,19.4946,25738.283635638,0
+AUB.US,D,20070404,000000,19.4946,19.524,19.0766,19.215,14991.68057715,0
+AUB.US,D,20070405,000000,19.178,19.2218,18.8729,18.9246,10113.484173059,0
+AUB.US,D,20070409,000000,19.0241,19.0241,18.8223,18.8612,21769.233637526,0
+AUB.US,D,20070410,000000,18.8087,18.947,18.8027,18.8027,41560.099023664,0
+AUB.US,D,20070411,000000,18.9013,18.9013,18.3175,18.334,28027.567644373,0
+AUB.US,D,20070412,000000,18.334,18.3526,18.2102,18.2815,23568.030081861,0
+AUB.US,D,20070413,000000,18.2415,18.2589,18.0933,18.2024,31009.485766016,0
+AUB.US,D,20070416,000000,18.2756,18.5708,18.2756,18.5494,13004.07720426,0
+AUB.US,D,20070417,000000,18.4539,18.5562,18.2415,18.2589,33125.35471537,0
+AUB.US,D,20070418,000000,18.4071,18.4071,17.7708,17.7708,30779.633852991,0
+AUB.US,D,20070419,000000,17.7708,17.7708,17.2659,17.381,25471.491236592,0
+AUB.US,D,20070420,000000,17.6615,17.8936,17.4394,17.8936,28322.065407935,0
+AUB.US,D,20070423,000000,17.5028,17.797,16.5711,16.6481,49031.312321559,0
+AUB.US,D,20070424,000000,17.0144,17.3215,16.9453,17.2747,91918.190468171,0
+AUB.US,D,20070425,000000,17.3643,17.8127,17.3643,17.7357,27409.84062812,0
+AUB.US,D,20070426,000000,17.6538,17.7405,17.1081,17.1158,55031.062926254,0
+AUB.US,D,20070427,000000,17.0476,17.191,16.7913,17.0915,32185.42457104,0
+AUB.US,D,20070430,000000,17.0662,17.1305,16.8849,16.9278,43482.030421407,0
+AUB.US,D,20070501,000000,17.0545,17.3566,16.9103,17.2747,35324.339758275,0
+AUB.US,D,20070502,000000,17.301,17.8732,17.1987,17.7776,22028.843164289,0
+AUB.US,D,20070503,000000,17.7893,17.8515,17.5749,17.611,16838.704878237,0
+AUB.US,D,20070504,000000,17.5173,17.6839,17.3342,17.4784,19822.675249103,0
+AUB.US,D,20070507,000000,17.4317,17.4725,17.2659,17.4725,18173.692998077,0
+AUB.US,D,20070508,000000,17.3215,17.4462,16.8917,17.301,49369.933443425,0
+AUB.US,D,20070509,000000,17.0593,17.5641,17.0593,17.4939,25037.440525836,0
+AUB.US,D,20070510,000000,17.0545,17.3215,16.7007,16.8458,84135.035288316,0
+AUB.US,D,20070511,000000,17.1616,17.3342,16.8458,17.3088,31876.561062914,0
+AUB.US,D,20070514,000000,17.1616,17.3088,16.7153,16.8538,40450.858318401,0
+AUB.US,D,20070515,000000,16.808,17.2288,16.4629,16.5438,41846.387790333,0
+AUB.US,D,20070516,000000,16.5926,16.6588,16.3781,16.5711,51926.009851206,0
+AUB.US,D,20070517,000000,16.5643,16.6061,16.3781,16.5165,34324.894386465,0
+AUB.US,D,20070518,000000,16.4931,16.7007,16.3168,16.652,67149.594590604,0
+AUB.US,D,20070521,000000,16.5643,16.7699,16.4931,16.7445,18662.128313253,0
+AUB.US,D,20070522,000000,16.6588,17.0204,16.5438,16.7631,25299.102301824,0
+AUB.US,D,20070523,000000,16.8224,17.0261,16.5984,16.652,22520.3568533,0
+AUB.US,D,20070524,000000,16.5555,16.7368,16.4698,16.5438,35785.069708935,0
+AUB.US,D,20070525,000000,16.5769,16.7913,16.4931,16.6588,24432.027004924,0
+AUB.US,D,20070529,000000,16.7884,16.922,16.7699,16.8849,39151.784559971,0
+AUB.US,D,20070530,000000,16.7884,17.1442,16.5292,17.0817,47018.055833374,0
+AUB.US,D,20070531,000000,17.1753,17.3419,16.9278,16.9706,58275.668948495,0
+AUB.US,D,20070601,000000,17.0817,17.4852,17.0817,17.416,44232.127512569,0
+AUB.US,D,20070604,000000,17.2815,17.4784,17.1616,17.3721,22052.444030358,0
+AUB.US,D,20070605,000000,17.2494,17.2494,16.7631,16.8137,34199.707183836,0
+AUB.US,D,20070606,000000,16.6861,16.8538,16.3109,16.6394,41501.609920797,0
+AUB.US,D,20070607,000000,16.4931,16.7757,16.3109,16.6481,46651.729346992,0
+AUB.US,D,20070608,000000,16.6324,16.8702,16.5984,16.6637,21510.650235374,0
+AUB.US,D,20070611,000000,16.5984,16.8137,16.5984,16.5984,11674.219707477,0
+AUB.US,D,20070612,000000,16.4551,16.6929,16.4123,16.536,68718.539121915,0
+AUB.US,D,20070613,000000,16.6061,16.8625,16.4931,16.808,42807.86655151,0
+AUB.US,D,20070614,000000,16.7884,16.9278,16.5467,16.652,14496.062389692,0
+AUB.US,D,20070615,000000,17,17.0408,16.615,16.7757,102510.8748349,0
+AUB.US,D,20070618,000000,16.6324,16.8625,16.4931,16.7212,27779.245488337,0
+AUB.US,D,20070619,000000,16.615,16.8849,16.5984,16.8458,38299.075007636,0
+AUB.US,D,20070620,000000,16.8917,16.8917,16.5292,16.5837,55401.493911083,0
+AUB.US,D,20070621,000000,16.5292,17.1559,16.4395,17.1559,50390.927432081,0
+AUB.US,D,20070622,000000,17.0545,17.1246,16.7826,17.1003,206983.6999274,0
+AUB.US,D,20070625,000000,17.1003,17.1158,16.5926,16.7699,61788.093494395,0
+AUB.US,D,20070626,000000,16.8849,16.8917,16.6725,16.7076,32569.195175821,0
+AUB.US,D,20070627,000000,16.5984,16.9629,16.5984,16.8849,26622.803050935,0
+AUB.US,D,20070628,000000,16.9531,17.2055,16.7631,17.1003,17743.746785769,0
+AUB.US,D,20070629,000000,17.2124,17.301,16.7368,16.7445,36024.156743464,0
+AUB.US,D,20070702,000000,16.7884,17.191,16.7445,16.9843,14120.500781805,0
+AUB.US,D,20070703,000000,17.0341,17.1081,16.9629,17.0341,2695.6293549743,0
+AUB.US,D,20070705,000000,17.0341,17.2425,16.8391,16.8625,10926.174865538,0
+AUB.US,D,20070706,000000,16.8224,17.0817,16.7368,16.7757,18870.431609432,0
+AUB.US,D,20070709,000000,16.7699,16.8849,16.4395,16.4863,25847.052844479,0
+AUB.US,D,20070710,000000,16.4191,16.4785,15.54,15.8207,53951.579834731,0
+AUB.US,D,20070711,000000,15.8461,16.1666,15.7057,15.7564,27831.577843536,0
+AUB.US,D,20070712,000000,15.886,16.0595,15.7993,15.9512,52006.04757092,0
+AUB.US,D,20070713,000000,15.8655,16.075,15.8461,16.0234,30697.543884054,0
+AUB.US,D,20070716,000000,15.9347,16.005,15.5634,15.6374,23500.305857487,0
+AUB.US,D,20070717,000000,15.8041,16.0097,15.5634,15.9211,40394.421464756,0
+AUB.US,D,20070718,000000,15.8041,16.0234,15.7993,15.8538,32919.103668416,0
+AUB.US,D,20070719,000000,16.0371,16.1726,15.6131,15.6219,38892.175033206,0
+AUB.US,D,20070720,000000,15.5917,15.6697,14.8334,14.8754,53403.629292075,0
+AUB.US,D,20070723,000000,15.1405,15.8655,15.0411,15.0411,51262.107227426,0
+AUB.US,D,20070724,000000,14.9903,15.2496,14.1171,14.2195,63115.898741954,0
+AUB.US,D,20070725,000000,14.2994,14.7838,13.8511,14.161,74749.073464962,0
+AUB.US,D,20070726,000000,13.9662,14.199,13.779,14.0285,81929.893497741,0
+AUB.US,D,20070727,000000,13.9505,14.5304,13.8599,14.0685,70806.702706755,0
+AUB.US,D,20070730,000000,14.508,14.5138,13.9301,14.3628,52667.897945475,0
+AUB.US,D,20070731,000000,14.3278,15.1151,13.9662,14.01,75212.881789458,0
+AUB.US,D,20070801,000000,13.9953,14.9973,13.9953,14.9407,50704.921563265,0
+AUB.US,D,20070802,000000,14.9679,15.1562,14.4359,14.9407,48262.744987384,0
+AUB.US,D,20070803,000000,15.0566,15.0566,13.9301,14.0022,42335.849230122,0
+AUB.US,D,20070806,000000,14.0743,14.4641,13.7859,14.3998,61239.116827127,0
+AUB.US,D,20070807,000000,14.2605,14.585,13.9301,14.3628,38504.299929979,0
+AUB.US,D,20070808,000000,14.4359,16.1325,14.3278,15.9211,75368.852730437,0
+AUB.US,D,20070809,000000,15.4474,16.0157,14.5459,15.4611,72144.76920043,0
+AUB.US,D,20070810,000000,15.2164,16.993,14.8053,16.9151,85493.624274225,0
+AUB.US,D,20070813,000000,17.0204,17.2425,15.4084,15.54,81882.691765603,0
+AUB.US,D,20070814,000000,15.54,16.268,15.54,15.5917,35784.043584324,0
+AUB.US,D,20070815,000000,15.577,16.5165,15.2877,15.2877,43688.281468361,0
+AUB.US,D,20070816,000000,15.1562,16.8917,15.1562,16.8137,78249.18451552,0
+AUB.US,D,20070817,000000,17.301,17.4589,16.2826,16.5984,110338.15337306,0
+AUB.US,D,20070820,000000,16.6394,16.8849,16.0157,16.3645,28204.061077588,0
+AUB.US,D,20070821,000000,16.2047,16.615,16.2047,16.2398,39209.247538227,0
+AUB.US,D,20070822,000000,16.4258,16.4258,16.1442,16.3168,35500.833191489,0
+AUB.US,D,20070823,000000,16.4258,16.4395,15.7826,16.0516,15145.599268908,0
+AUB.US,D,20070824,000000,16.0292,16.4191,15.768,15.8919,25585.391068492,0
+AUB.US,D,20070827,000000,15.8733,16.3733,15.7135,16.1609,17527.234492697,0
+AUB.US,D,20070828,000000,16.0857,16.3109,15.7135,15.7993,30548.755815356,0
+AUB.US,D,20070829,000000,15.8587,16.3645,15.768,16.3109,24115.980624517,0
+AUB.US,D,20070830,000000,16.1188,16.6324,15.9717,16.5292,20337.789804183,0
+AUB.US,D,20070831,000000,16.8391,17.3215,16.6247,16.7445,36367.908488389,0
+AUB.US,D,20070904,000000,16.7076,16.8224,16.4191,16.7368,18469.216886252,0
+AUB.US,D,20070905,000000,16.5984,16.6588,16.268,16.3041,17631.899203092,0
+AUB.US,D,20070906,000000,16.3245,16.7309,16.3245,16.6247,9729.7135682778,0
+AUB.US,D,20070907,000000,16.3168,16.6725,15.9074,16.0672,29492.873589901,0
+AUB.US,D,20070910,000000,16.2261,16.2972,15.7223,16.0292,40769.983072644,0
+AUB.US,D,20070911,000000,16.1442,16.8625,16.1442,16.7913,18650.840942524,0
+AUB.US,D,20070912,000000,16.7699,16.7699,16.0292,16.2398,34078.624479653,0
+AUB.US,D,20070913,000000,16.3557,16.7309,15.9512,16.4123,10737.367936982,0
+AUB.US,D,20070914,000000,16.0097,16.4931,15.9582,16.3927,21886.211843261,0
+AUB.US,D,20070917,000000,16.3781,16.6061,16.1666,16.3927,20176.688240144,0
+AUB.US,D,20070918,000000,16.4483,17.4852,16.3509,17.2124,70952.412401618,0
+AUB.US,D,20070919,000000,17.416,18.1011,17.416,17.994,58545.539721377,0
+AUB.US,D,20070920,000000,17.9422,18.0436,17.6041,17.8642,28448.278735176,0
+AUB.US,D,20070921,000000,18.0358,18.0358,17.2425,17.4725,94863.168103792,0
+AUB.US,D,20070924,000000,17.4043,17.5028,16.7007,16.9103,26232.875698484,0
+AUB.US,D,20070925,000000,16.7757,17.3566,16.6725,17.2815,32235.704677015,0
+AUB.US,D,20070926,000000,17.2582,17.4784,16.9044,17.2377,12562.843621222,0
+AUB.US,D,20070927,000000,17.2377,17.3127,16.9531,17.3127,20681.541549108,0
+AUB.US,D,20070928,000000,17.3293,17.3897,16.3781,16.3927,30240.918431841,0
+AUB.US,D,20071001,000000,16.3168,17.5173,16.0946,17.5115,51213.879370676,0
+AUB.US,D,20071002,000000,17.5173,17.6695,17.0915,17.3088,25032.309902778,0
+AUB.US,D,20071003,000000,17.1704,17.2494,16.6588,16.6588,35294.582144535,0
+AUB.US,D,20071004,000000,16.6929,16.7826,16.6725,16.6792,15388.790801884,0
+AUB.US,D,20071005,000000,16.8917,17.6762,16.7826,17.5749,34496.257196622,0
+AUB.US,D,20071008,000000,17.4939,17.5242,17.1509,17.5242,22735.84302176,0
+AUB.US,D,20071009,000000,17.5028,17.7542,17.1987,17.3342,28156.859345449,0
+AUB.US,D,20071010,000000,17.2377,17.569,17.1753,17.3127,22588.081077674,0
+AUB.US,D,20071011,000000,17.416,17.5173,16.8538,17.1158,30134.201472223,0
+AUB.US,D,20071012,000000,17.0476,17.4725,17.0077,17.2425,23499.279732876,0
+AUB.US,D,20071015,000000,17.1442,17.3127,16.9706,17.2377,32434.772851687,0
+AUB.US,D,20071016,000000,17.1559,17.3127,17.1081,17.2377,12066.199309153,0
+AUB.US,D,20071017,000000,17.4394,17.4394,16.6725,17.0545,28738.672000291,0
+AUB.US,D,20071018,000000,17.0662,17.1509,16.7076,17.1509,14929.086975836,0
+AUB.US,D,20071019,000000,17.2055,17.2055,15.0566,15.1405,57414.750399268,0
+AUB.US,D,20071022,000000,15.0127,16.5984,14.9134,16.5009,45074.575818787,0
+AUB.US,D,20071023,000000,16.6247,16.6247,15.9425,16.5711,23093.960511249,0
+AUB.US,D,20071024,000000,16.5223,16.5223,15.9425,16.2456,41222.504026411,0
+AUB.US,D,20071025,000000,16.3333,16.615,15.731,16.5555,42609.824501449,0
+AUB.US,D,20071026,000000,16.7913,17.0545,16.189,16.6637,19103.36189629,0
+AUB.US,D,20071029,000000,16.652,16.8849,15.9133,16.1666,38587.416023528,0
+AUB.US,D,20071030,000000,16.0672,16.2124,15.9347,16.0234,31557.436308671,0
+AUB.US,D,20071031,000000,16.0516,16.0516,15.2301,15.426,26745.938004341,0
+AUB.US,D,20071101,000000,15.2067,15.2379,13.5822,13.6172,79313.275737869,0
+AUB.US,D,20071102,000000,14.0237,14.2341,13.8219,13.8599,153542.10402469,0
+AUB.US,D,20071105,000000,13.7488,13.7946,13.2947,13.6095,37859.893673822,0
+AUB.US,D,20071106,000000,13.6329,14.2341,13.0218,14.2195,76118.949821601,0
+AUB.US,D,20071107,000000,14.0178,14.1669,12.9614,13.0218,36315.576133192,0
+AUB.US,D,20071108,000000,13.2304,14.0743,13.2304,13.9418,38609.990764984,0
+AUB.US,D,20071109,000000,13.7859,15.0342,13.7381,14.6464,38692.080733922,0
+AUB.US,D,20071112,000000,14.6531,15.0703,14.5596,14.9281,36815.298819097,0
+AUB.US,D,20071113,000000,15.005,15.3529,14.8003,15.1074,76409.343086717,0
+AUB.US,D,20071114,000000,15.1706,15.3578,14.8003,15.1074,44496.867662392,0
+AUB.US,D,20071115,000000,15.005,15.4825,14.6697,14.8656,36900.467161869,0
+AUB.US,D,20071116,000000,14.8501,14.9281,14.3422,14.8754,37407.372720056,0
+AUB.US,D,20071119,000000,14.4417,14.7282,14.0743,14.2994,47387.460693592,0
+AUB.US,D,20071120,000000,14.2693,15.1288,14.2693,15.0127,42637.529865965,0
+AUB.US,D,20071121,000000,14.9552,15.4474,14.3422,15.1228,36663.432376563,0
+AUB.US,D,20071123,000000,15.1562,15.8461,15.0635,15.6219,13743.913049305,0
+AUB.US,D,20071126,000000,15.618,15.618,14.3998,14.4359,20410.644651615,0
+AUB.US,D,20071127,000000,14.4496,14.8832,14.4496,14.7361,11919.463489677,0
+AUB.US,D,20071128,000000,14.9319,16.0516,14.9319,16.0371,59295.63681254,0
+AUB.US,D,20071129,000000,16.0516,16.0516,15.5254,15.5478,49946.615475208,0
+AUB.US,D,20071130,000000,15.8802,16.1609,14.8267,14.9475,52419.57578944,0
+AUB.US,D,20071203,000000,15.0566,15.1786,14.274,14.4057,45374.204205408,0
+AUB.US,D,20071204,000000,14.2459,14.662,13.894,14.0821,49710.606814514,0
+AUB.US,D,20071205,000000,14.3502,14.7662,13.9505,14.2693,34348.495252535,0
+AUB.US,D,20071206,000000,14.2693,15.7135,14.2526,15.4026,80941.735496659,0
+AUB.US,D,20071207,000000,15.4747,15.4874,15.1288,15.4406,19354.762426161,0
+AUB.US,D,20071210,000000,15.503,15.6297,15.2877,15.5166,24871.208338739,0
+AUB.US,D,20071211,000000,15.6219,15.6969,14.508,14.5304,34668.646131389,0
+AUB.US,D,20071212,000000,14.7906,15.577,14.4057,14.508,78421.573450288,0
+AUB.US,D,20071213,000000,14.3569,14.9134,14.0743,14.5304,32607.161786455,0
+AUB.US,D,20071214,000000,14.3208,14.6531,14.0685,14.0685,30496.423460158,0
+AUB.US,D,20071217,000000,13.9223,14.0685,13.664,13.664,34797.937832466,0
+AUB.US,D,20071218,000000,13.7605,15.0274,13.7605,14.9836,62368.880024625,0
+AUB.US,D,20071219,000000,14.9281,14.9973,14.3355,14.8053,55785.264515864,0
+AUB.US,D,20071220,000000,14.9836,15.3013,14.6834,15.2565,53404.655416687,0
+AUB.US,D,20071221,000000,16.1384,16.2544,15.5312,16.2544,175674.58577476,0
+AUB.US,D,20071224,000000,16.1666,16.5984,15.5546,16.5984,15855.677500214,0
+AUB.US,D,20071226,000000,16.3733,16.9453,16.0672,16.6929,104736.5391177,0
+AUB.US,D,20071227,000000,16.6861,16.6861,15.5478,15.5546,51311.361208789,0
+AUB.US,D,20071228,000000,15.7914,16.0946,15.1074,15.1562,60418.217137756,0
+AUB.US,D,20071231,000000,15.005,15.4543,14.8384,15.2565,28381.580635414,0
+AUB.US,D,20080102,000000,15.1074,15.5917,14.4359,14.7282,42464.114806586,0
+AUB.US,D,20080103,000000,14.7906,14.9973,14.4924,14.5138,28283.07267269,0
+AUB.US,D,20080104,000000,14.5519,14.9066,14.2907,14.3278,94615.872072368,0
+AUB.US,D,20080107,000000,14.4203,14.7088,14.3278,14.3706,52602.225970326,0
+AUB.US,D,20080108,000000,14.4125,14.9903,13.8277,14.0743,96944.148816349,0
+AUB.US,D,20080109,000000,14.0178,14.4496,13.7225,14.2994,78295.360123047,0
+AUB.US,D,20080110,000000,14.1035,15.1562,13.8814,14.9281,46311.055975904,0
+AUB.US,D,20080111,000000,15.0274,15.0274,14.0529,14.0821,79026.9869712,0
+AUB.US,D,20080114,000000,14.2058,14.5138,13.8219,14.09,13059.487933291,0
+AUB.US,D,20080115,000000,13.7859,14.0285,13.4331,13.664,42847.885411366,0
+AUB.US,D,20080116,000000,13.6563,14.4057,13.6563,13.9905,43560.015891896,0
+AUB.US,D,20080117,000000,14.0957,14.274,13.7859,13.8277,28753.037744854,0
+AUB.US,D,20080118,000000,13.742,13.8424,13.2148,13.2148,109205.31180173,0
+AUB.US,D,20080122,000000,12.673,14.2907,11.9898,13.9301,54867.909112992,0
+AUB.US,D,20080123,000000,13.5783,15.8373,13.3901,15.8041,69856.511316307,0
+AUB.US,D,20080124,000000,15.6774,15.7993,14.7224,14.7282,25215.986208275,0
+AUB.US,D,20080125,000000,15.078,15.4825,14.5596,14.5596,24718.315771593,0
+AUB.US,D,20080128,000000,14.7361,14.7361,13.5208,13.8726,48641.384969108,0
+AUB.US,D,20080129,000000,13.9301,13.9301,12.7314,13.549,169974.46355669,0
+AUB.US,D,20080130,000000,13.549,13.894,12.9916,13.4546,47452.10654413,0
+AUB.US,D,20080131,000000,13.206,13.9349,13.1076,13.9349,37601.31027167,0
+AUB.US,D,20080201,000000,13.9662,14.0743,13.4623,14.0685,45237.72963205,0
+AUB.US,D,20080204,000000,14.0022,14.0022,13.473,13.6494,38058.961848495,0
+AUB.US,D,20080205,000000,13.3453,13.664,13.3385,13.4252,44495.84153778,0
+AUB.US,D,20080206,000000,13.5023,13.5822,12.9828,12.9828,44574.853132883,0
+AUB.US,D,20080207,000000,12.9341,13.742,12.9341,13.3004,47536.248762291,0
+AUB.US,D,20080208,000000,13.2449,13.5968,12.9185,13.093,23635.754306234,0
+AUB.US,D,20080211,000000,13.0706,13.1739,12.898,12.9341,54810.446134735,0
+AUB.US,D,20080212,000000,12.976,13.2148,12.8834,13.014,44915.526503971,0
+AUB.US,D,20080213,000000,13.1212,13.7693,13.0062,13.6914,42637.529865965,0
+AUB.US,D,20080214,000000,13.6914,13.8657,12.8776,13.1017,23973.349303489,0
+AUB.US,D,20080215,000000,13.0276,13.1212,12.8776,12.9702,34969.300642623,0
+AUB.US,D,20080219,000000,13.1417,13.3824,12.9916,13.0062,24016.44653718,0
+AUB.US,D,20080220,000000,12.9497,13.5822,12.7626,13.2509,20298.797068937,0
+AUB.US,D,20080221,000000,13.3736,13.5345,12.9185,12.9185,54293.279330431,0
+AUB.US,D,20080222,000000,13.2509,13.2509,12.4857,12.8318,79965.890990919,0
+AUB.US,D,20080225,000000,12.862,13.4038,12.673,13.2664,19266.515709553,0
+AUB.US,D,20080226,000000,13.1505,13.2449,12.7626,13.1017,70402.409609739,0
+AUB.US,D,20080227,000000,12.9497,13.1651,12.9137,12.976,30534.390070791,0
+AUB.US,D,20080228,000000,12.9263,13.0764,12.7821,12.9994,42249.654762737,0
+AUB.US,D,20080229,000000,12.8396,13.0706,12.5209,12.6262,60265.32457061,0
+AUB.US,D,20080303,000000,12.6085,12.6085,11.9537,12.2363,52628.90521023,0
+AUB.US,D,20080304,000000,12.2285,12.2763,11.8018,12.1759,36158.579067599,0
+AUB.US,D,20080305,000000,12.2616,12.3981,11.9079,12.0199,34551.667925653,0
+AUB.US,D,20080306,000000,11.9293,11.9654,11.5483,11.5854,35634.229391013,0
+AUB.US,D,20080307,000000,11.4332,12.2529,11.4332,11.9585,49139.055405789,0
+AUB.US,D,20080310,000000,12.0288,12.5599,11.6556,11.6556,29976.178282019,0
+AUB.US,D,20080311,000000,12.0122,13.0423,11.9157,12.6817,61215.515961057,0
+AUB.US,D,20080312,000000,12.7684,13.5345,12.7684,13.1505,35692.718493881,0
+AUB.US,D,20080313,000000,12.8903,13.3901,12.4068,13.3308,52276.944468412,0
+AUB.US,D,20080314,000000,13.473,13.473,12.673,12.7752,29104.998486674,0
+AUB.US,D,20080317,000000,12.4362,13.5559,12.4362,13.0423,55158.302378107,0
+AUB.US,D,20080318,000000,13.3824,13.5345,12.8473,13.359,68980.200897903,0
+AUB.US,D,20080319,000000,13.287,13.6036,12.9137,12.9137,68396.335993837,0
+AUB.US,D,20080320,000000,13.1417,13.3532,12.4643,13.3532,245918.97219429,0
+AUB.US,D,20080324,000000,13.3181,13.7488,13.281,13.7381,83582.980247213,0
+AUB.US,D,20080325,000000,13.6854,14.2605,13.3385,14.0451,32744.662484425,0
+AUB.US,D,20080326,000000,13.9505,14.2195,13.4623,14.2195,32702.591375345,0
+AUB.US,D,20080327,000000,14.2907,14.3208,13.8142,13.8356,32755.949855153,0
+AUB.US,D,20080328,000000,13.6854,14.1834,13.2743,13.9905,18459.981764746,0
+AUB.US,D,20080331,000000,14.0685,14.5782,13.7303,13.9826,27222.059824177,0
+AUB.US,D,20080401,000000,14.2605,14.5596,13.8424,14.4125,28927.478928846,0
+AUB.US,D,20080402,000000,14.2994,14.508,14.2693,14.392,34657.358760661,0
+AUB.US,D,20080403,000000,14.2195,14.508,13.8142,14.0285,24427.922506477,0
+AUB.US,D,20080404,000000,14.0743,14.3422,13.8599,14.0743,12175.994642605,0
+AUB.US,D,20080407,000000,14.2058,14.4417,14.0022,14.3852,61857.869967992,0
+AUB.US,D,20080408,000000,14.2409,14.3278,13.7693,14.1465,12505.380642966,0
+AUB.US,D,20080409,000000,14.3063,14.3063,13.4038,13.5422,31853.986321457,0
+AUB.US,D,20080410,000000,13.5646,14.2195,13.3659,13.9905,20421.932022343,0
+AUB.US,D,20080411,000000,13.7946,13.7946,12.9916,12.9994,53640.664077381,0
+AUB.US,D,20080414,000000,13.014,13.3181,12.7684,12.898,84761.997426074,0
+AUB.US,D,20080415,000000,12.9614,13.1739,12.5599,12.9497,28940.818548799,0
+AUB.US,D,20080416,000000,13.1017,13.8814,12.8045,13.625,51501.194261956,0
+AUB.US,D,20080417,000000,13.6329,13.7547,13.473,13.625,35431.056717893,0
+AUB.US,D,20080418,000000,13.9087,14.1746,13.7225,13.9301,37267.819772863,0
+AUB.US,D,20080421,000000,13.8424,13.9593,13.4331,13.8015,31393.256370797,0
+AUB.US,D,20080422,000000,13.706,13.706,12.8688,13.0764,59075.020021022,0
+AUB.US,D,20080423,000000,13.1212,13.9008,12.6446,12.9916,33686.644877979,0
+AUB.US,D,20080424,000000,13.051,13.5968,12.8473,13.397,39270.81501493,0
+AUB.US,D,20080425,000000,13.473,13.9301,13.0276,13.4399,24819.902108153,0
+AUB.US,D,20080428,000000,13.4466,14.0285,13.4466,14.0237,20062.788408244,0
+AUB.US,D,20080429,000000,14.0373,14.6064,14.0373,14.3628,24910.201073983,0
+AUB.US,D,20080430,000000,14.392,14.701,13.6971,13.8277,25750.597130978,0
+AUB.US,D,20080501,000000,13.8511,14.7088,13.8511,14.3278,18582.09059354,0
+AUB.US,D,20080502,000000,14.5782,14.5782,13.6914,13.8015,31045.400127425,0
+AUB.US,D,20080505,000000,13.6854,13.9505,13.1739,13.6971,35874.342550154,0
+AUB.US,D,20080506,000000,13.59,14.0529,13.5822,13.894,32741.58411059,0
+AUB.US,D,20080507,000000,13.9349,13.9905,12.9702,13.0062,52678.159191592,0
+AUB.US,D,20080508,000000,13.0851,13.2382,12.9185,13.2382,37149.815442516,0
+AUB.US,D,20080509,000000,13.051,13.2235,12.9263,13.0851,18483.582630815,0
+AUB.US,D,20080512,000000,13.1417,13.7693,13.1417,13.6971,24448.444998712,0
+AUB.US,D,20080513,000000,13.7605,13.9739,13.5422,13.894,18831.438874186,0
+AUB.US,D,20080514,000000,13.779,14.0529,13.4466,13.4466,24982.029796804,0
+AUB.US,D,20080515,000000,13.397,13.7547,13.0851,13.6095,21329.0261791,0
+AUB.US,D,20080516,000000,13.6971,13.6971,13.0276,13.4331,44761.607812214,0
+AUB.US,D,20080519,000000,13.4038,13.4038,12.9702,13.2304,41568.308020559,0
+AUB.US,D,20080520,000000,13.1417,13.1953,12.9428,13.0764,21101.226515299,0
+AUB.US,D,20080521,000000,13.2148,13.4546,12.9263,12.9994,22221.754591291,0
+AUB.US,D,20080522,000000,13.1017,13.473,12.9565,13.473,21732.293151504,0
+AUB.US,D,20080523,000000,13.3824,13.6172,13.1281,13.4175,20826.225119359,0
+AUB.US,D,20080527,000000,13.4623,13.7128,13.397,13.6036,35802.513827334,0
+AUB.US,D,20080528,000000,13.7128,13.8015,13.3104,13.779,67128.045973758,0
+AUB.US,D,20080529,000000,13.7605,14.3569,13.3532,14.2605,28179.434086906,0
+AUB.US,D,20080530,000000,14.3852,14.4847,13.8657,14.471,79554.415021621,0
+AUB.US,D,20080602,000000,14.3998,14.4125,13.6036,14.0022,36831.716812884,0
+AUB.US,D,20080603,000000,14.09,14.09,13.7488,13.8657,21268.484827008,0
+AUB.US,D,20080604,000000,13.7859,14.3998,13.7859,14.1377,38884.992160925,0
+AUB.US,D,20080605,000000,14.1465,14.9319,14.1465,14.7088,68273.201040431,0
+AUB.US,D,20080606,000000,14.4359,14.4641,13.8599,14.1465,33424.983101991,0
+AUB.US,D,20080609,000000,14.3422,14.4203,13.5822,13.7547,39961.396878614,0
+AUB.US,D,20080610,000000,13.664,14.1913,13.664,14.0022,15297.465711442,0
+AUB.US,D,20080611,000000,13.9301,14.0743,13.2382,13.3181,14693.078315142,0
+AUB.US,D,20080612,000000,13.473,13.8657,12.9916,13.59,8622.5251122378,0
+AUB.US,D,20080613,000000,13.7381,14.0022,13.4038,13.8511,18311.193696047,0
+AUB.US,D,20080616,000000,13.8277,14.585,13.8277,14.3998,48058.546189653,0
+AUB.US,D,20080617,000000,14.3852,14.3852,13.3532,13.3532,13672.084326485,0
+AUB.US,D,20080618,000000,13.281,13.7605,12.9428,12.9428,26074.85250828,0
+AUB.US,D,20080619,000000,12.9428,12.9428,12.5082,12.9048,36770.149336181,0
+AUB.US,D,20080620,000000,12.8473,12.8473,11.8368,12.0288,132252.07058084,0
+AUB.US,D,20080623,000000,12.0765,12.1896,11.5483,11.5981,39336.486990079,0
+AUB.US,D,20080624,000000,11.5483,11.868,11.5483,11.5981,44280.35536932,0
+AUB.US,D,20080625,000000,11.5911,11.9079,11.2141,11.7071,37030.784987557,0
+AUB.US,D,20080626,000000,11.6195,11.6195,10.8944,10.9061,28001.91452908,0
+AUB.US,D,20080627,000000,10.8623,11.1069,10.6312,10.9674,224825.95467589,0
+AUB.US,D,20080630,000000,10.9918,11.3534,10.5737,10.7473,47854.347391922,0
+AUB.US,D,20080701,000000,10.6098,11.5269,10.5007,10.871,26585.862564914,0
+AUB.US,D,20080702,000000,10.8466,11.5981,10.5153,10.5874,31672.362265183,0
+AUB.US,D,20080703,000000,10.6021,10.8544,10.3934,10.3934,15071.718296865,0
+AUB.US,D,20080707,000000,10.6175,10.7988,10.2863,10.2863,36499.252438688,0
+AUB.US,D,20080708,000000,10.3428,11.945,10.2337,11.945,56103.363145496,0
+AUB.US,D,20080709,000000,11.9742,12.2432,11.1361,11.1965,44658.995351043,0
+AUB.US,D,20080710,000000,11.1673,11.4566,10.871,11.295,49433.553169351,0
+AUB.US,D,20080711,000000,11.3573,12.2695,11.3573,12.1896,88776.196907101,0
+AUB.US,D,20080714,000000,12.2285,12.2285,11.7004,11.868,21502.44123848,0
+AUB.US,D,20080715,000000,11.7071,12.745,11.4128,11.557,77624.274626987,0
+AUB.US,D,20080716,000000,11.6252,13.1739,11.4957,13.1739,65767.404738624,0
+AUB.US,D,20080717,000000,13.1739,13.742,12.7382,13.742,46178.685900993,0
+AUB.US,D,20080718,000000,13.706,13.8657,13.359,13.7225,25757.78000326,0
+AUB.US,D,20080721,000000,13.742,13.9154,13.5646,13.5714,17575.462349448,0
+AUB.US,D,20080722,000000,13.473,14.9319,13.0335,14.7438,61082.119761535,0
+AUB.US,D,20080723,000000,14.5216,14.8568,14.2459,14.3774,38914.749774665,0
+AUB.US,D,20080724,000000,14.1669,15.2067,14.1669,14.6142,54938.711711199,0
+AUB.US,D,20080725,000000,14.8754,14.9679,14.4359,14.811,97330.997794966,0
+AUB.US,D,20080728,000000,14.7088,15.078,14.4847,14.8461,28581.674934699,0
+AUB.US,D,20080729,000000,14.5216,15.078,14.5216,15.0274,53652.977572721,0
+AUB.US,D,20080730,000000,15.1562,15.997,15.1562,15.8802,69569.196425027,0
+AUB.US,D,20080731,000000,15.503,15.886,14.9767,15.7612,34830.773820041,0
+AUB.US,D,20080801,000000,15.7826,16.0946,15.2877,15.9425,33469.106460295,0
+AUB.US,D,20080804,000000,15.8041,16.3733,14.5001,15.8373,48386.906065402,0
+AUB.US,D,20080805,000000,16.1188,16.1442,15.388,15.4611,41699.651970859,0
+AUB.US,D,20080806,000000,15.3382,15.4825,15.0411,15.3382,35659.882506306,0
+AUB.US,D,20080807,000000,15.0927,15.466,14.5743,14.9407,44607.689120457,0
+AUB.US,D,20080808,000000,15.1336,16.2348,15.1336,15.8373,47569.084749866,0
+AUB.US,D,20080811,000000,15.8655,16.9766,15.7223,16.9766,32675.91213544,0
+AUB.US,D,20080812,000000,16.8,17.5466,16.4395,17.2124,53421.073410473,0
+AUB.US,D,20080813,000000,17.0817,18.0114,16.652,17.72,117981.75560572,0
+AUB.US,D,20080814,000000,17.416,17.6909,16.8849,17.6041,31716.485623486,0
+AUB.US,D,20080815,000000,17.8732,17.9003,16.4551,16.7533,59778.941504657,0
+AUB.US,D,20080818,000000,16.6929,16.7007,15.8919,16.1726,30201.925696597,0
+AUB.US,D,20080819,000000,15.9278,16.2398,15.4474,15.8373,40101.975950419,0
+AUB.US,D,20080820,000000,15.886,15.9425,14.5138,15.3723,44474.292920934,0
+AUB.US,D,20080821,000000,15.1228,15.9582,14.6464,15.768,33088.414229349,0
+AUB.US,D,20080822,000000,16.005,16.5165,15.6697,16.5088,18389.179166537,0
+AUB.US,D,20080825,000000,16.3733,17.1616,15.5098,15.8041,20025.847922222,0
+AUB.US,D,20080826,000000,15.8207,16.5643,15.7398,15.8802,20536.857978856,0
+AUB.US,D,20080827,000000,15.8919,16.9151,15.8919,16.1609,41092.186200723,0
+AUB.US,D,20080828,000000,16.3245,16.922,15.5917,16.7212,27528.87108308,0
+AUB.US,D,20080829,000000,16.5769,16.7212,16.1666,16.3927,29827.39021332,0
+AUB.US,D,20080902,000000,16.2904,16.3245,15.8207,16.075,30284.015665534,0
+AUB.US,D,20080903,000000,16.0234,16.4395,15.9425,16.2904,28621.693794556,0
+AUB.US,D,20080904,000000,16.0292,16.4258,15.656,15.8919,14545.316371054,0
+AUB.US,D,20080905,000000,15.6774,16.2124,15.5634,15.6697,8595.8458723332,0
+AUB.US,D,20080908,000000,15.7993,16.2398,15.5634,16.1666,72146.821449653,0
+AUB.US,D,20080909,000000,16.2398,16.5984,15.6131,15.618,41480.061303951,0
+AUB.US,D,20080910,000000,16.1325,16.8917,15.8802,16.5711,47557.797379137,0
+AUB.US,D,20080911,000000,16.005,16.9103,15.9669,16.6394,26569.444571127,0
+AUB.US,D,20080912,000000,16.7826,17.1442,16.2748,17.1003,37707.001106677,0
+AUB.US,D,20080915,000000,16.9453,17.6471,15.8207,15.9211,64863.388955703,0
+AUB.US,D,20080916,000000,15.2301,17.4248,14.9836,17.3975,81041.269583996,0
+AUB.US,D,20080917,000000,16.8538,17.3215,15.7826,16.7445,48789.146913194,0
+AUB.US,D,20080918,000000,17.1003,17.5953,16.2544,17.416,144787.20883754,0
+AUB.US,D,20080919,000000,20.5501,21.0734,17.7619,21.0734,335842.37641729,0
+AUB.US,D,20080922,000000,20.2091,20.2091,18.4071,18.6926,79592.381632255,0
+AUB.US,D,20080923,000000,18.4071,18.947,17.5028,17.9481,41851.518413392,0
+AUB.US,D,20080924,000000,18.8662,18.8662,17.6762,17.8127,60030.342034528,0
+AUB.US,D,20080925,000000,17.8127,18.7579,17.8127,18.4071,26851.628839348,0
+AUB.US,D,20080926,000000,18.2258,18.4071,17.9871,18.3935,38338.06774288,0
+AUB.US,D,20080929,000000,17.611,19.1273,17.2288,17.3215,50391.953556692,0
+AUB.US,D,20080930,000000,18.3935,18.3935,16.9278,17.3215,63805.454481025,0
+AUB.US,D,20081001,000000,17.2874,18.3691,16.5984,17.0915,15936.741344539,0
+AUB.US,D,20081002,000000,16.9629,17.7893,16.7309,17.4043,29661.158026222,0
+AUB.US,D,20081003,000000,17.2932,18.0436,16.6061,16.6061,22371.568784601,0
+AUB.US,D,20081006,000000,16.5984,18.4071,16.5984,17.2874,35515.198936054,0
+AUB.US,D,20081007,000000,16.9375,17.2874,16.5984,16.5984,19291.142700234,0
+AUB.US,D,20081008,000000,16.7007,17.3215,16.5984,16.8917,56038.717294957,0
+AUB.US,D,20081009,000000,17.3215,17.3215,13.397,13.7859,66104.999735877,0
+AUB.US,D,20081010,000000,14.0285,18.0114,13.7225,17.2874,69960.14990209,0
+AUB.US,D,20081013,000000,17.9646,18.1878,16.6861,18.0436,98824.009105011,0
+AUB.US,D,20081014,000000,18.3935,18.3935,15.8996,16.4395,31163.404457773,0
+AUB.US,D,20081015,000000,15.8655,16.0809,15.1562,15.2428,40210.74515926,0
+AUB.US,D,20081016,000000,15.4026,18.0436,14.8656,17.6839,67052.112752491,0
+AUB.US,D,20081017,000000,16.9531,18.0436,15.9278,17.1509,105385.04987231,0
+AUB.US,D,20081020,000000,17.1003,17.6695,15.8996,17.0144,28237.923189774,0
+AUB.US,D,20081021,000000,16.3645,17.2288,16.005,16.005,12590.548985738,0
+AUB.US,D,20081022,000000,15.9347,16.1987,14.4359,15.388,26760.303748906,0
+AUB.US,D,20081023,000000,15.388,16.9375,14.9973,15.8733,23418.21588855,0
+AUB.US,D,20081024,000000,15.0274,16.1101,15.0274,15.1786,20993.483431069,0
+AUB.US,D,20081027,000000,15.0927,16.5926,13.9223,14.0821,22785.097003123,0
+AUB.US,D,20081028,000000,14.5986,16.5984,13.5559,16.1726,60596.762820194,0
+AUB.US,D,20081029,000000,16.1803,16.5984,15.0849,16.1726,27380.083014381,0
+AUB.US,D,20081030,000000,16.7212,17.0739,15.503,17,20523.518358904,0
+AUB.US,D,20081031,000000,17.5028,18.2258,16.2261,17.1987,82924.208246492,0
+AUB.US,D,20081103,000000,17.0545,18.0221,16.8458,17.0476,15075.822795311,0
+AUB.US,D,20081104,000000,17.4658,17.8642,16.268,17.7357,141099.31698304,0
+AUB.US,D,20081105,000000,17.3497,17.7123,15.6911,16.2047,21552.721344454,0
+AUB.US,D,20081106,000000,15.997,16.2456,15.4026,15.6969,21408.037774202,0
+AUB.US,D,20081107,000000,15.8587,16.5165,15.5254,16.0809,20686.672172166,0
+AUB.US,D,20081110,000000,16.3781,17.2211,15.5166,15.731,20374.730290205,0
+AUB.US,D,20081111,000000,15.5254,16.7913,15.1629,15.886,26386.794390241,0
+AUB.US,D,20081112,000000,15.54,15.6073,14.585,14.7088,27920.850684754,0
+AUB.US,D,20081113,000000,14.8754,16.4931,13.4867,16.3733,50798.298902931,0
+AUB.US,D,20081114,000000,15.8802,15.9669,14.4924,14.701,21590.687955087,0
+AUB.US,D,20081117,000000,14.5519,14.5665,13.8511,14.3278,21296.190191525,0
+AUB.US,D,20081118,000000,14.4359,14.4359,13.4934,14.2341,36695.242239526,0
+AUB.US,D,20081119,000000,13.894,13.894,12.4516,12.5735,61692.663905505,0
+AUB.US,D,20081120,000000,12.5735,12.6894,11.4626,11.5649,34614.261526969,0
+AUB.US,D,20081121,000000,11.8018,12.5861,8.59184,11.7345,117084.92269508,0
+AUB.US,D,20081124,000000,12.3279,14.9836,12.2695,14.4359,75321.650998299,0
+AUB.US,D,20081125,000000,14.6386,14.6386,13.4117,14.4359,44044.346708627,0
+AUB.US,D,20081126,000000,13.9505,15.2379,13.4038,15.2301,47126.825042216,0
+AUB.US,D,20081128,000000,15.195,16.5643,14.8461,16.4123,37067.725473578,0
+AUB.US,D,20081201,000000,15.9211,16.1726,12.9916,13.1739,63792.114861074,0
+AUB.US,D,20081202,000000,13.5714,14.5459,12.9916,14.2907,29785.319104239,0
+AUB.US,D,20081203,000000,13.8599,15.6969,13.7381,15.54,37143.658694846,0
+AUB.US,D,20081204,000000,15.2164,15.8284,15.1562,15.272,39657.663993546,0
+AUB.US,D,20081205,000000,14.9407,15.6969,14.6697,15.6969,43921.211755221,0
+AUB.US,D,20081208,000000,16.1609,17.0817,15.7447,16.8849,52208.194119428,0
+AUB.US,D,20081209,000000,16.5438,17.8049,16.2456,16.6481,54568.280726371,0
+AUB.US,D,20081210,000000,16.9044,17.3566,16.2748,17.0662,28918.243807341,0
+AUB.US,D,20081211,000000,16.7533,17.2494,14.4496,15.4611,36229.381665807,0
+AUB.US,D,20081212,000000,14.8199,16.9103,14.8003,16.8849,35161.185945012,0
+AUB.US,D,20081215,000000,16.9375,16.9375,15.6297,16.0371,25136.974613172,0
+AUB.US,D,20081216,000000,16.5711,16.8917,14.8003,16.7757,93466.612507248,0
+AUB.US,D,20081217,000000,16.4698,16.8538,16.1325,16.7368,58675.857547064,0
+AUB.US,D,20081218,000000,16.8137,16.8224,15.6131,16.2612,35598.315029602,0
+AUB.US,D,20081219,000000,17.0739,17.2747,15.7612,16.8458,115847.41641335,0
+AUB.US,D,20081222,000000,16.9103,17.2494,15.9883,17.1158,29401.548499459,0
+AUB.US,D,20081223,000000,17.2659,17.3215,16.8996,17.2494,46813.857035643,0
+AUB.US,D,20081224,000000,17.0739,17.3127,17.0739,17.2124,11041.100822049,0
+AUB.US,D,20081226,000000,17.3127,17.3215,17.1305,17.2288,20389.096034769,0
+AUB.US,D,20081229,000000,17.2288,17.6471,16.8391,16.9103,23813.27386406,0
+AUB.US,D,20081230,000000,17.1003,17.5028,17.0545,17.3215,54760.166028761,0
+AUB.US,D,20081231,000000,17.4043,18.0436,17.3215,17.9003,70588.138164459,0
+AUB.US,D,20090102,000000,17.9335,17.9803,17.7278,17.8341,34244.856666752,0
+AUB.US,D,20090105,000000,17.8418,17.8642,17.1003,17.2211,26401.160134805,0
+AUB.US,D,20090106,000000,17.4589,17.4589,16.7533,17.301,10342.309961472,0
+AUB.US,D,20090107,000000,16.9278,16.9278,16.1188,16.4191,7260.8577524925,0
+AUB.US,D,20090108,000000,17.0915,17.3215,16.5837,17.2494,16260.996721841,0
+AUB.US,D,20090109,000000,17.2874,17.2874,15.2224,15.4952,24640.330301103,0
+AUB.US,D,20090112,000000,15.4172,16.2398,14.8003,14.8501,32260.331667696,0
+AUB.US,D,20090113,000000,14.7585,15.7223,14.701,15.4406,39873.150162006,0
+AUB.US,D,20090114,000000,14.9319,15.4747,14.2526,14.2605,30108.54835693,0
+AUB.US,D,20090115,000000,14.2994,14.8461,13.0656,14.7585,55974.07144442,0
+AUB.US,D,20090116,000000,14.6142,14.6142,13.7128,14.1834,32083.838234481,0
+AUB.US,D,20090120,000000,13.8599,13.9087,12.283,12.283,39006.074865108,0
+AUB.US,D,20090121,000000,12.4955,13.8814,12.2695,13.5714,24157.025608985,0
+AUB.US,D,20090122,000000,13.1164,13.287,12.0765,12.3923,17695.518929018,0
+AUB.US,D,20090123,000000,12.1253,12.2695,12.0316,12.0902,21939.57032307,0
+AUB.US,D,20090126,000000,12.2529,12.2529,11.5649,12.0424,37783.960452555,0
+AUB.US,D,20090127,000000,12.0677,12.1613,11.9654,12.1106,26645.377792393,0
+AUB.US,D,20090128,000000,12.3348,13.2743,12.3348,12.4516,33856.981563523,0
+AUB.US,D,20090129,000000,12.2529,12.2695,11.5717,11.6322,13324.228083114,0
+AUB.US,D,20090130,000000,11.7705,12.1827,11.2589,11.2803,26170.28209717,0
+AUB.US,D,20090202,000000,11.3884,12.7684,11.3534,12.3718,48123.192040192,0
+AUB.US,D,20090203,000000,12.4955,12.4955,11.9537,12.3776,23759.915384252,0
+AUB.US,D,20090204,000000,12.3435,12.4857,11.678,11.9654,39974.736498565,0
+AUB.US,D,20090205,000000,11.8806,13.1806,11.6195,12.6262,47520.856893115,0
+AUB.US,D,20090206,000000,12.6446,13.1281,11.6195,12.2363,53766.877404623,0
+AUB.US,D,20090209,000000,12.1253,12.5861,11.7627,12.4225,19345.527304655,0
+AUB.US,D,20090210,000000,12.2695,12.2695,11.6195,11.6556,35969.772139043,0
+AUB.US,D,20090211,000000,11.7071,12.0902,10.949,11.0854,51388.320554667,0
+AUB.US,D,20090212,000000,11.0912,11.0912,10.4325,10.7336,31677.492888241,0
+AUB.US,D,20090213,000000,11.0366,11.0786,10.7784,10.9139,10928.22711476,0
+AUB.US,D,20090217,000000,10.3554,10.4237,10.103,10.1284,39177.437675264,0
+AUB.US,D,20090218,000000,10.4676,10.4724,9.65672,9.65672,28071.691002676,0
+AUB.US,D,20090219,000000,9.85945,9.85945,9.3819,9.3819,51866.494623726,0
+AUB.US,D,20090220,000000,9.3819,9.48423,8.94921,9.14519,44846.776154987,0
+AUB.US,D,20090223,000000,9.23348,9.29614,8.73374,8.74748,27596.595307453,0
+AUB.US,D,20090224,000000,8.94093,9.34195,8.71366,9.0874,105210.60868832,0
+AUB.US,D,20090225,000000,9.03213,9.31174,8.48582,9.20249,41895.641771696,0
+AUB.US,D,20090226,000000,9.29614,9.46473,8.90116,9.28055,32481.974583826,0
+AUB.US,D,20090227,000000,9.10075,9.48423,8.8498,8.98507,46197.156144003,0
+AUB.US,D,20090302,000000,8.82106,8.91226,8.30094,8.46019,37099.535336542,0
+AUB.US,D,20090303,000000,8.6436,8.92075,8.13536,8.13536,25233.430326673,0
+AUB.US,D,20090304,000000,8.32082,8.78899,7.69448,7.83121,42501.055292608,0
+AUB.US,D,20090305,000000,7.60736,7.67216,6.49599,6.50291,66247.631056906,0
+AUB.US,D,20090306,000000,6.67638,7.59293,6.6186,7.5136,57029.953669875,0
+AUB.US,D,20090309,000000,7.37669,8.72193,7.37669,7.57891,37907.095405961,0
+AUB.US,D,20090310,000000,7.82371,9.1218,7.82371,8.87777,74350.937115618,0
+AUB.US,D,20090311,000000,8.9569,9.16633,8.48582,8.62926,31469.189592063,0
+AUB.US,D,20090312,000000,8.54614,11.0747,8.30737,10.6459,87439.156538037,0
+AUB.US,D,20090313,000000,10.6975,10.6975,9.91201,10.0962,17258.389844428,0
+AUB.US,D,20090316,000000,10.2639,10.6382,9.49982,9.59143,18198.319988758,0
+AUB.US,D,20090317,000000,9.55634,10.832,9.39165,10.832,37346.831367965,0
+AUB.US,D,20090318,000000,10.7336,12.096,10.5475,12.096,34902.602542861,0
+AUB.US,D,20090319,000000,11.9079,11.945,10.8875,11.2589,34633.757894591,0
+AUB.US,D,20090320,000000,11.1887,11.2589,10.335,10.3867,69877.033808542,0
+AUB.US,D,20090323,000000,10.7784,11.3884,10.7784,11.2589,62175.968597624,0
+AUB.US,D,20090324,000000,11.1965,11.1965,10.0417,10.0475,42607.772252226,0
+AUB.US,D,20090325,000000,10.143,10.8175,9.90425,10.3554,74378.642480133,0
+AUB.US,D,20090326,000000,10.6021,11.4402,10.4422,11.3573,36795.802451474,0
+AUB.US,D,20090327,000000,11.0786,11.3407,10.1284,10.2706,61970.74367528,0
+AUB.US,D,20090330,000000,10.2795,10.6021,9.49105,9.69472,65277.943298836,0
+AUB.US,D,20090331,000000,9.90425,10.9851,9.5271,9.99681,65998.28277626,0
+AUB.US,D,20090401,000000,9.77172,10.754,9.74345,10.561,38798.79769354,0
+AUB.US,D,20090402,000000,11.1127,12.1974,10.5807,12.1759,106307.53589825,0
+AUB.US,D,20090403,000000,11.868,12.5861,11.6964,12.2919,40201.510037756,0
+AUB.US,D,20090406,000000,12.0902,12.5599,11.5405,12.3055,92482.559004614,0
+AUB.US,D,20090407,000000,11.9654,13.2148,11.9654,12.1545,70485.525703287,0
+AUB.US,D,20090408,000000,12.247,12.666,11.9585,12.5141,22158.134865365,0
+AUB.US,D,20090409,000000,12.9565,14.4057,12.3211,14.392,54735.53903808,0
+AUB.US,D,20090413,000000,14.0957,14.0957,13.3453,13.706,40755.617328081,0
+AUB.US,D,20090414,000000,13.3532,13.6036,12.3134,12.4137,28759.194492525,0
+AUB.US,D,20090415,000000,13.3181,13.397,12.8045,13.2664,20347.024925689,0
+AUB.US,D,20090416,000000,13.3824,14.2907,12.7752,14.2693,15170.226259589,0
+AUB.US,D,20090417,000000,14.3852,15.1074,13.5968,14.9407,50201.094378914,0
+AUB.US,D,20090420,000000,14.4203,14.6766,12.4225,12.4516,36583.394656849,0
+AUB.US,D,20090421,000000,12.4516,15.0566,12.4516,14.6289,62041.546273488,0
+AUB.US,D,20090422,000000,14.1104,14.5986,13.779,13.9223,43207.029025467,0
+AUB.US,D,20090423,000000,13.9087,13.9087,12.666,12.9048,42216.818775162,0
+AUB.US,D,20090424,000000,12.8776,14.2282,12.7314,13.8726,37334.517872624,0
+AUB.US,D,20090427,000000,13.4399,14.0685,12.247,12.3834,69830.858201015,0
+AUB.US,D,20090428,000000,12.2432,13.2235,12.1253,12.2285,23007.766043864,0
+AUB.US,D,20090429,000000,12.7821,12.9916,12.2529,12.9916,21337.235175994,0
+AUB.US,D,20090430,000000,13.1417,13.1417,12.2987,12.3348,33492.707326364,0
+AUB.US,D,20090501,000000,12.3279,12.3279,11.1965,11.3339,39780.798946952,0
+AUB.US,D,20090504,000000,11.5483,12.3582,11.3719,12.2529,33640.469270452,0
+AUB.US,D,20090505,000000,12.1106,12.4449,11.5911,11.8884,47832.798775076,0
+AUB.US,D,20090506,000000,12.0375,12.6525,11.8085,12.1057,44269.067998591,0
+AUB.US,D,20090507,000000,11.9742,12.2695,11.4479,11.7705,43731.378702053,0
+AUB.US,D,20090508,000000,12.0765,12.9916,11.9079,12.9916,53348.218563042,0
+AUB.US,D,20090511,000000,12.5735,13.2148,11.4566,11.7948,35395.142356484,0
+AUB.US,D,20090512,000000,11.8513,12.096,11.0415,11.3466,33531.70006161,0
+AUB.US,D,20090513,000000,11.0591,11.3573,10.6459,10.6459,42134.728806225,0
+AUB.US,D,20090514,000000,10.754,11.8222,10.6175,11.5649,31355.289760163,0
+AUB.US,D,20090515,000000,11.7423,11.7423,10.1976,10.3477,56391.704161388,0
+AUB.US,D,20090518,000000,10.871,11.9956,10.7161,11.8368,47970.299473046,0
+AUB.US,D,20090519,000000,11.5356,12.3435,10.8544,11.7296,50195.963755855,0
+AUB.US,D,20090520,000000,11.7071,11.903,11.0231,11.868,55468.192010844,0
+AUB.US,D,20090521,000000,11.6496,11.8738,10.9674,11.0094,45941.651115685,0
+AUB.US,D,20090522,000000,11.1965,11.5854,10.6761,10.8466,38144.130191267,0
+AUB.US,D,20090526,000000,10.7249,11.9956,10.6382,11.903,35189.917434141,0
+AUB.US,D,20090527,000000,11.8085,11.8806,11.2208,11.295,24543.874587602,0
+AUB.US,D,20090528,000000,11.4128,11.4196,10.4325,10.6761,46614.788860971,0
+AUB.US,D,20090529,000000,10.6761,11.3719,10.1508,10.4499,53780.217024574,0
+AUB.US,D,20090601,000000,10.7336,11.945,10.6838,11.9079,53735.067541658,0
+AUB.US,D,20090602,000000,11.5356,12.0902,11.252,12.059,38383.217225796,0
+AUB.US,D,20090603,000000,11.8806,11.9079,11.1887,11.8592,60400.773019357,0
+AUB.US,D,20090604,000000,11.8806,12.3981,11.5405,12.1896,38829.581431892,0
+AUB.US,D,20090605,000000,12.4068,12.4068,11.3115,11.868,54911.006346684,0
+AUB.US,D,20090608,000000,11.7004,12.2529,11.3631,12.0375,50851.65738274,0
+AUB.US,D,20090609,000000,11.6409,12.2695,11.6409,11.8085,51430.391663747,0
+AUB.US,D,20090610,000000,12.0044,12.2129,10.8242,10.8788,91192.720367689,0
+AUB.US,D,20090611,000000,10.9538,11.7345,10.9216,11.3407,65149.677722371,0
+AUB.US,D,20090612,000000,11.1965,11.6195,11.0094,11.5717,27037.357394068,0
+AUB.US,D,20090615,000000,11.2043,11.2043,10.832,10.9002,37612.597642399,0
+AUB.US,D,20090616,000000,11.1887,11.3037,10.8623,10.9002,27594.543058229,0
+AUB.US,D,20090617,000000,10.8875,11.4753,10.8875,11.2141,32213.129935557,0
+AUB.US,D,20090618,000000,11.0308,11.6877,11.0308,11.4128,39767.459327,0
+AUB.US,D,20090619,000000,11.6252,11.9898,10.9285,11.2656,101629.43379343,0
+AUB.US,D,20090622,000000,10.9002,11.3261,10.6761,11.0503,62194.438840633,0
+AUB.US,D,20090623,000000,11.2141,11.2589,10.8466,10.8875,26094.348875902,0
+AUB.US,D,20090624,000000,11.0747,11.3884,10.6838,10.7988,54789.923642501,0
+AUB.US,D,20090625,000000,10.8544,11.3807,10.7707,11.2589,80014.118847669,0
+AUB.US,D,20090626,000000,11.1887,11.6556,10.9061,11.5483,210333.99678465,0
+AUB.US,D,20090629,000000,11.482,11.5483,11.0503,11.1887,69246.993296949,0
+AUB.US,D,20090630,000000,11.1887,11.3884,10.7784,10.8048,47120.668294546,0
+AUB.US,D,20090701,000000,10.9674,11.288,10.9674,11.0591,40881.830655321,0
+AUB.US,D,20090702,000000,10.8242,10.8242,10.2931,10.4499,63059.46188831,0
+AUB.US,D,20090706,000000,10.4168,10.6021,9.91201,9.96073,127095.79440697,0
+AUB.US,D,20090707,000000,9.99681,10.0748,9.76587,9.83606,72197.101555627,0
+AUB.US,D,20090708,000000,9.93833,10.0621,9.44038,9.50664,79470.27280346,0
+AUB.US,D,20090709,000000,9.62261,9.96956,9.31174,9.41699,37199.069423878,0
+AUB.US,D,20090710,000000,9.3819,9.82919,9.1218,9.21213,39215.404285896,0
+AUB.US,D,20090713,000000,9.30393,9.62846,9.20249,9.62846,47787.649292161,0
+AUB.US,D,20090714,000000,9.65088,9.70057,9.3819,9.48423,15915.192727693,0
+AUB.US,D,20090715,000000,9.72981,10.5533,9.68595,10.3213,52030.674561601,0
+AUB.US,D,20090716,000000,10.1976,10.6021,10.1976,10.4004,18695.99042544,0
+AUB.US,D,20090717,000000,10.4676,10.8048,10.2337,10.7092,31399.413118467,0
+AUB.US,D,20090720,000000,10.8048,10.9617,10.5807,10.8875,27021.965524892,0
+AUB.US,D,20090721,000000,11.0006,11.0006,10.6459,10.8048,29353.320642708,0
+AUB.US,D,20090722,000000,10.7336,11.3573,10.6245,11.1965,26308.808919751,0
+AUB.US,D,20090723,000000,11.1273,12.2616,11.0308,11.5112,79510.291663318,0
+AUB.US,D,20090724,000000,11.3534,12.0288,11.3466,11.5717,23679.877664538,0
+AUB.US,D,20090727,000000,11.5784,11.5854,11.1127,11.4693,18581.064468928,0
+AUB.US,D,20090728,000000,11.3719,12.059,11.3037,11.4061,32825.72632875,0
+AUB.US,D,20090729,000000,11.0366,11.2043,10.6606,10.7092,17468.74538983,0
+AUB.US,D,20090730,000000,10.9617,11.75,10.7988,11.6496,36086.750344779,0
+AUB.US,D,20090731,000000,11.5405,11.6964,10.9674,11.2043,38328.832621376,0
+AUB.US,D,20090803,000000,11.3261,11.5483,10.832,11.5191,22453.658753539,0
+AUB.US,D,20090804,000000,11.3807,11.7569,11.3339,11.7569,10949.775731606,0
+AUB.US,D,20090805,000000,11.4879,11.4879,10.7707,11.0786,28804.34397544,0
+AUB.US,D,20090806,000000,11.2208,11.5483,10.8623,10.8623,26173.360471004,0
+AUB.US,D,20090807,000000,11.1673,11.7149,10.871,11.6964,32156.693081912,0
+AUB.US,D,20090810,000000,11.5356,11.5356,11.1127,11.4332,16130.678896154,0
+AUB.US,D,20090811,000000,11.3037,11.5405,10.8242,11.2803,27419.075749626,0
+AUB.US,D,20090812,000000,11.288,11.8884,11.252,11.3261,37889.651287562,0
+AUB.US,D,20090813,000000,11.4402,11.678,10.949,11.2092,18347.108057458,0
+AUB.US,D,20090814,000000,11.1214,11.295,10.5807,10.6838,37814.744190906,0
+AUB.US,D,20090817,000000,10.4422,10.5807,10.1976,10.2492,29517.500580583,0
+AUB.US,D,20090818,000000,10.3428,10.6975,10.2561,10.5533,62730.075887949,0
+AUB.US,D,20090819,000000,10.3087,11.1127,10.3087,10.8788,30639.054781186,0
+AUB.US,D,20090820,000000,10.8048,11.295,10.7861,11.2725,18886.849603219,0
+AUB.US,D,20090821,000000,11.5784,12.1057,11.3884,11.945,86459.20753385,0
+AUB.US,D,20090824,000000,11.9537,12.0902,11.4196,12.0823,24102.641004565,0
+AUB.US,D,20090825,000000,12.0902,12.0902,11.9216,12.0316,23678.851539926,0
+AUB.US,D,20090826,000000,11.9742,12.0902,11.5269,12.0902,34566.033670218,0
+AUB.US,D,20090827,000000,11.9537,12.0902,11.6964,12.0902,15883.382864731,0
+AUB.US,D,20090828,000000,12.0902,12.0902,11.7861,11.903,18372.76117275,0
+AUB.US,D,20090831,000000,11.7627,12.135,11.6496,12.135,41348.717353652,0
+AUB.US,D,20090901,000000,11.9742,12.1896,11.7228,11.7228,33677.409756474,0
+AUB.US,D,20090902,000000,11.7149,11.8952,11.6556,11.7793,9626.0749824947,0
+AUB.US,D,20090903,000000,11.8368,11.8806,11.6964,11.8806,21279.772197738,0
+AUB.US,D,20090904,000000,11.7296,11.8592,11.5649,11.7004,17325.08794419,0
+AUB.US,D,20090908,000000,11.5405,11.5405,10.2054,10.4783,79287.622622576,0
+AUB.US,D,20090909,000000,10.4783,11.0006,9.68595,10.1694,99354.515529266,0
+AUB.US,D,20090910,000000,10.2054,10.7161,9.85945,10.4676,99332.966912421,0
+AUB.US,D,20090911,000000,10.103,10.103,9.57096,9.59143,2685069.5065951,0
+AUB.US,D,20090914,000000,9.56219,9.63626,9.31855,9.56219,959439.8515731,0
+AUB.US,D,20090915,000000,9.54854,9.6002,9.45597,9.50664,569933.21021236,0
+AUB.US,D,20090916,000000,9.50664,9.6002,9.49105,9.57876,180737.48460896,0
+AUB.US,D,20090917,000000,9.54854,9.57876,9.3819,9.47155,346995.32482202,0
+AUB.US,D,20090918,000000,9.5271,9.6002,9.40919,9.45597,347041.50042956,0
+AUB.US,D,20090921,000000,9.45597,9.55634,9.3741,9.3741,165005.96818677,0
+AUB.US,D,20090922,000000,9.49105,9.49105,8.98507,9.02454,413648.27510056,0
+AUB.US,D,20090923,000000,9.05874,9.14519,8.91226,8.9569,309060.52405155,0
+AUB.US,D,20090924,000000,9.06459,9.23348,8.8426,8.8498,267036.61670339,0
+AUB.US,D,20090925,000000,8.86286,9.02454,8.53113,8.86286,137494.54122209,0
+AUB.US,D,20090928,000000,8.96334,9.0874,8.80557,8.97747,166130.60076121,0
+AUB.US,D,20090929,000000,8.92728,9.13076,8.92075,8.99356,289564.15642897,0
+AUB.US,D,20090930,000000,9.05105,9.17393,8.82768,8.98507,1020367.0265183,0
+AUB.US,D,20091001,000000,8.89278,8.97747,8.66006,8.70644,298350.86147908,0
+AUB.US,D,20091002,000000,8.66805,8.90671,8.66805,8.74026,120843.6171478,0
+AUB.US,D,20091005,000000,8.83587,8.89278,8.72818,8.8498,93561.015971526,0
+AUB.US,D,20091006,000000,8.96334,9.01499,8.8498,8.98507,195466.47728552,0
+AUB.US,D,20091007,000000,8.97747,8.98507,8.89278,8.9569,58248.989708591,0
+AUB.US,D,20091008,000000,9.03213,9.14519,8.90116,9.07306,281602.45556666,0
+AUB.US,D,20091009,000000,9.03779,9.40139,8.94093,9.40139,88444.758657517,0
+AUB.US,D,20091012,000000,9.3741,9.41699,9.07979,9.13847,49222.171499338,0
+AUB.US,D,20091013,000000,9.20249,9.20249,8.81286,8.97747,121359.75782748,0
+AUB.US,D,20091014,000000,9.03779,9.18261,8.90671,9.03213,140335.88027192,0
+AUB.US,D,20091015,000000,9.14519,9.14519,8.72818,8.99356,94185.92586006,0
+AUB.US,D,20091016,000000,8.92728,8.99356,8.66006,8.76112,190865.33452659,0
+AUB.US,D,20091019,000000,8.78149,8.92075,8.78149,8.82106,41242.000394033,0
+AUB.US,D,20091020,000000,8.79718,8.90116,8.66805,8.74748,85457.709912815,0
+AUB.US,D,20091021,000000,8.75459,8.8426,8.66006,8.67633,125971.16183254,0
+AUB.US,D,20091022,000000,8.74026,9.40919,8.66006,9.27081,274070.7009167,0
+AUB.US,D,20091023,000000,9.34195,9.34877,8.92075,9.15767,275802.79926126,0
+AUB.US,D,20091026,000000,9.3819,9.54854,9.19381,9.25814,434002.48289853,0
+AUB.US,D,20091027,000000,9.23825,9.31174,8.99356,9.05105,116146.01867536,0
+AUB.US,D,20091028,000000,9.03779,9.25814,8.69895,8.74748,122263.77361041,0
+AUB.US,D,20091029,000000,8.82768,9.11507,8.66006,9.05105,67455.379724895,0
+AUB.US,D,20091030,000000,8.97192,8.99356,8.66006,8.89278,172314.02767141,0
+AUB.US,D,20091102,000000,8.97192,9.05874,8.62926,8.81286,58060.182780035,0
+AUB.US,D,20091103,000000,8.73374,8.80557,8.57839,8.80557,174660.7746584,0
+AUB.US,D,20091104,000000,8.83587,8.85721,8.45364,8.47421,113870.07428658,0
+AUB.US,D,20091105,000000,8.55511,8.63668,8.41662,8.47831,101048.6472632,0
+AUB.US,D,20091106,000000,8.40239,8.49254,8.12163,8.24335,94359.340919439,0
+AUB.US,D,20091109,000000,8.31595,8.32755,8.04025,8.09843,162162.57688771,0
+AUB.US,D,20091110,000000,8.0612,8.30094,7.90362,8.03352,103594.46242486,0
+AUB.US,D,20091111,000000,8.12835,8.20602,7.96852,8.16976,125012.76144519,0
+AUB.US,D,20091112,000000,8.12835,8.35746,7.7667,8.01862,120472.16003835,0
+AUB.US,D,20091113,000000,8.04025,8.33476,7.97593,8.18468,74783.96170176,0
+AUB.US,D,20091116,000000,8.25718,8.41019,8.19043,8.30094,59922.598950297,0
+AUB.US,D,20091117,000000,8.26401,8.39362,8.19043,8.3866,87238.03611414,0
+AUB.US,D,20091118,000000,8.36488,8.3866,7.95362,8.30737,66160.410464911,0
+AUB.US,D,20091119,000000,8.19043,8.3866,8.12835,8.24335,93683.12480032,0
+AUB.US,D,20091120,000000,8.19833,8.41019,8.16976,8.33476,52188.697751805,0
+AUB.US,D,20091123,000000,8.40239,8.8426,8.3866,8.80557,89558.103861228,0
+AUB.US,D,20091124,000000,8.80557,8.8498,8.53113,8.8426,47013.951334927,0
+AUB.US,D,20091125,000000,8.82768,8.83587,8.40239,8.40239,46297.716355951,0
+AUB.US,D,20091127,000000,8.35746,8.54614,8.23536,8.23536,29714.516506032,0
+AUB.US,D,20091130,000000,8.23536,8.54614,8.14833,8.51495,99156.473479205,0
+AUB.US,D,20091201,000000,8.59184,8.6854,8.47831,8.66006,130538.44247927,0
+AUB.US,D,20091202,000000,8.63668,8.82768,8.63668,8.78899,36293.001391734,0
+AUB.US,D,20091203,000000,8.79718,8.97747,8.73374,8.77428,80878.115770734,0
+AUB.US,D,20091204,000000,8.8426,8.94921,8.73374,8.90671,111501.77868275,0
+AUB.US,D,20091207,000000,8.87777,8.87777,8.76112,8.8426,20352.155548748,0
+AUB.US,D,20091208,000000,8.75459,8.85721,8.67633,8.6854,48377.670943896,0
+AUB.US,D,20091209,000000,8.69271,8.78149,8.48582,8.74748,48301.737722629,0
+AUB.US,D,20091210,000000,8.78149,8.78899,8.43845,8.56319,38395.530721138,0
+AUB.US,D,20091211,000000,8.6436,8.6854,8.50686,8.6436,21186.394858071,0
+AUB.US,D,20091214,000000,8.66006,8.76843,8.56319,8.63668,65856.677579843,0
+AUB.US,D,20091215,000000,8.58492,8.72818,8.3866,8.61474,67975.624903034,0
+AUB.US,D,20091216,000000,8.66006,8.66805,8.55511,8.61045,54838.151499251,0
+AUB.US,D,20091217,000000,8.54614,8.66006,8.44576,8.55511,70909.315167926,0
+AUB.US,D,20091218,000000,8.56319,8.74748,8.30094,8.66006,266664.13346933,0
+AUB.US,D,20091221,000000,8.70644,8.72193,8.23536,8.66006,117604.14174861,0
+AUB.US,D,20091222,000000,8.66006,8.67633,8.44576,8.58492,73302.237762444,0
+AUB.US,D,20091223,000000,8.63668,8.75459,8.47831,8.63668,57538.911477285,0
+AUB.US,D,20091224,000000,8.72193,8.72193,8.54614,8.60567,11809.668156223,0
+AUB.US,D,20091228,000000,8.67633,8.67633,8.50686,8.54614,21280.79832235,0
+AUB.US,D,20091229,000000,8.59749,8.69271,8.59184,8.66805,36925.09415255,0
+AUB.US,D,20091230,000000,8.62926,8.9343,8.50686,8.9343,63039.965520687,0
+AUB.US,D,20091231,000000,8.9343,9.00835,8.83587,8.94093,40265.129763681,0
+AUB.US,D,20100104,000000,8.92075,9.01499,8.79718,8.90671,34148.400953251,0
+AUB.US,D,20100105,000000,8.86286,9.00835,8.50686,8.50686,53515.476874752,0
+AUB.US,D,20100106,000000,8.50686,8.69895,8.50686,8.62926,65861.808202901,0
+AUB.US,D,20100107,000000,8.6436,8.92075,8.53825,8.88527,28870.01595059,0
+AUB.US,D,20100108,000000,8.80557,9.06459,8.80557,9.06459,47479.811908646,0
+AUB.US,D,20100111,000000,9.1218,9.15767,8.81286,8.82768,31233.18093137,0
+AUB.US,D,20100112,000000,8.74026,8.82106,8.65207,8.79718,32189.529069487,0
+AUB.US,D,20100113,000000,8.85721,9.22763,8.71366,9.18835,58494.233490791,0
+AUB.US,D,20100114,000000,9.11507,9.30393,9.00076,9.20249,32722.087742968,0
+AUB.US,D,20100115,000000,9.34195,9.36242,9.13076,9.20249,78122.97118828,0
+AUB.US,D,20100119,000000,9.20249,9.47155,9.15767,9.41699,68333.742392522,0
+AUB.US,D,20100120,000000,9.30393,9.33415,9.15767,9.17393,64254.897060957,0
+AUB.US,D,20100121,000000,9.23825,9.3819,9.14899,9.20249,75447.864325539,0
+AUB.US,D,20100122,000000,9.21994,9.39165,9.19381,9.21213,56803.180130685,0
+AUB.US,D,20100125,000000,9.31855,9.3819,9.20249,9.34877,35238.145290891,0
+AUB.US,D,20100126,000000,9.31855,9.3819,9.20249,9.20249,69142.328586553,0
+AUB.US,D,20100127,000000,9.20249,9.40919,9.20249,9.23825,105525.62894412,0
+AUB.US,D,20100128,000000,9.28737,9.39749,9.20249,9.28055,85067.782560364,0
+AUB.US,D,20100129,000000,9.34195,9.3819,9.20249,9.27081,45459.37254818,0
+AUB.US,D,20100201,000000,9.31174,9.45597,9.27081,9.39165,78776.612565942,0
+AUB.US,D,20100202,000000,9.3741,9.51248,9.31855,9.43161,48571.608495511,0
+AUB.US,D,20100203,000000,9.39749,9.49105,9.30393,9.31855,75328.833870581,0
+AUB.US,D,20100204,000000,9.25092,9.31855,8.97192,9.03213,75143.10531586,0
+AUB.US,D,20100205,000000,9.05874,9.13847,8.66805,9.03779,60999.003667986,0
+AUB.US,D,20100208,000000,9.04442,9.04442,8.82768,8.97192,58054.026032365,0
+AUB.US,D,20100209,000000,9.14899,9.40919,9.02454,9.18261,59992.375423894,0
+AUB.US,D,20100210,000000,9.1218,9.18261,8.9569,9.03213,60673.722166073,0
+AUB.US,D,20100211,000000,8.9569,9.47935,8.92728,9.45597,78208.139531051,0
+AUB.US,D,20100212,000000,9.32733,9.49105,9.27081,9.48423,52628.90521023,0
+AUB.US,D,20100216,000000,9.49105,9.49105,9.22763,9.47155,61047.231524737,0
+AUB.US,D,20100217,000000,9.49105,9.56219,9.39165,9.54854,116566.72976616,0
+AUB.US,D,20100218,000000,9.5271,9.5271,9.29614,9.46473,35626.020394119,0
+AUB.US,D,20100219,000000,9.47935,9.56219,9.44817,9.53978,50430.946291937,0
+AUB.US,D,20100222,000000,9.60605,9.60605,9.49982,9.5271,61204.228590329,0
+AUB.US,D,20100223,000000,9.5271,9.5271,9.32733,9.44817,47433.636301119,0
+AUB.US,D,20100224,000000,9.40139,9.47155,9.21994,9.25814,116318.40761012,0
+AUB.US,D,20100225,000000,9.16633,9.17393,8.9343,9.06459,70658.940762668,0
+AUB.US,D,20100226,000000,9.10075,9.1065,8.94921,9.03213,79834.547040619,0
+AUB.US,D,20100301,000000,9.09413,9.18835,9.02454,9.13076,83612.737860952,0
+AUB.US,D,20100302,000000,9.16633,9.36242,9.06459,9.23825,112534.06004214,0
+AUB.US,D,20100303,000000,9.23825,9.36242,9.18835,9.25092,70431.141098867,0
+AUB.US,D,20100304,000000,9.28055,9.5271,9.26496,9.51931,91064.454791224,0
+AUB.US,D,20100305,000000,9.53978,9.62846,9.44038,9.61385,56523.048111687,0
+AUB.US,D,20100308,000000,9.56219,9.62261,9.42381,9.58558,35810.722824228,0
+AUB.US,D,20100309,000000,9.49105,9.68595,9.49105,9.65672,28465.722853574,0
+AUB.US,D,20100310,000000,9.63626,9.67036,9.35559,9.48423,28870.01595059,0
+AUB.US,D,20100311,000000,9.40919,9.60605,9.22763,9.5271,76233.875778114,0
+AUB.US,D,20100312,000000,9.56219,9.65088,9.26496,9.6002,98231.935204051,0
+AUB.US,D,20100315,000000,9.58558,9.67816,9.49105,9.65672,33325.449014654,0
+AUB.US,D,20100316,000000,9.70057,9.70057,9.59143,9.67036,22242.277083526,0
+AUB.US,D,20100317,000000,9.67816,9.87409,9.64405,9.73859,31600.533542363,0
+AUB.US,D,20100318,000000,9.62846,9.85945,9.62846,9.67816,15576.571605827,0
+AUB.US,D,20100319,000000,9.74345,10.4676,9.3819,10.4676,253039.25087499,0
+AUB.US,D,20100322,000000,10.3019,10.6175,10.2795,10.3554,69205.94831248,0
+AUB.US,D,20100323,000000,10.335,10.4929,10.0885,10.4004,34754.840598774,0
+AUB.US,D,20100324,000000,10.2931,10.5221,10.0621,10.3428,37206.25229616,0
+AUB.US,D,20100325,000000,10.4237,10.4325,10.0417,10.068,40308.226997373,0
+AUB.US,D,20100326,000000,10.0962,10.1976,10.0115,10.0621,26157.968601828,0
+AUB.US,D,20100329,000000,10.0748,10.3292,9.91692,10.3213,113744.88708395,0
+AUB.US,D,20100330,000000,10.3633,10.8175,10.3019,10.8175,160083.64842437,0
+AUB.US,D,20100331,000000,10.7161,11.2043,10.7092,10.9002,1369240.1593798,0
+AUB.US,D,20100401,000000,10.9918,11.1887,10.2492,10.3934,119439.87867897,0
+AUB.US,D,20100405,000000,10.4237,10.8544,10.103,10.8544,74596.180897816,0
+AUB.US,D,20100406,000000,10.7861,11.0415,10.6606,10.9674,131197.21447999,0
+AUB.US,D,20100407,000000,10.9216,11.1273,10.8623,11.0747,86046.705439939,0
+AUB.US,D,20100408,000000,10.9851,11.1448,10.9061,11.0094,88819.294140793,0
+AUB.US,D,20100409,000000,10.9674,11.0006,10.7014,10.8095,31523.574196485,0
+AUB.US,D,20100412,000000,10.7861,10.9343,10.568,10.7014,71924.152408912,0
+AUB.US,D,20100413,000000,10.6527,11.0854,10.6459,11.0591,52361.086686573,0
+AUB.US,D,20100414,000000,11.098,11.5483,11.0786,11.5405,89477.040016901,0
+AUB.US,D,20100415,000000,11.5405,11.8436,11.5405,11.8085,47941.567983918,0
+AUB.US,D,20100416,000000,11.7861,11.7861,11.482,11.5854,68044.375252019,0
+AUB.US,D,20100419,000000,11.4693,11.7705,11.1965,11.7345,44561.51351293,0
+AUB.US,D,20100420,000000,11.7861,12.0288,11.672,11.9216,51946.53234344,0
+AUB.US,D,20100421,000000,11.9079,12.0375,11.6322,12.0316,82856.484022119,0
+AUB.US,D,20100422,000000,11.9079,12.594,11.6877,12.553,64425.233746502,0
+AUB.US,D,20100423,000000,12.4068,12.9428,12.2919,12.898,64929.060930853,0
+AUB.US,D,20100426,000000,12.8318,12.8318,12.3513,12.4068,55250.653593161,0
+AUB.US,D,20100427,000000,12.3055,12.5599,11.9361,12.0288,74899.913782884,0
+AUB.US,D,20100428,000000,11.945,12.1759,11.8592,11.8738,83371.5985772,0
+AUB.US,D,20100429,000000,11.9898,12.5385,11.7423,12.5082,72868.18705169,0
+AUB.US,D,20100430,000000,12.5141,12.7821,11.7149,12.1106,199610.99459223,0
+AUB.US,D,20100503,000000,11.7948,12.6339,11.5717,12.5861,116738.09257632,0
+AUB.US,D,20100504,000000,12.4068,12.5296,11.9585,12.2432,121993.90283753,0
+AUB.US,D,20100505,000000,12.0288,12.6262,11.9898,12.1545,91559.046854071,0
+AUB.US,D,20100506,000000,12.0677,12.6339,11.295,11.5112,87212.382998847,0
+AUB.US,D,20100507,000000,11.4693,11.6195,10.8242,10.832,134473.6303652,0
+AUB.US,D,20100510,000000,11.2092,11.868,11.0912,11.4479,141546.70731375,0
+AUB.US,D,20100511,000000,11.2725,12.3513,11.252,12.0375,146947.2011452,0
+AUB.US,D,20100512,000000,11.7793,12.6008,11.4479,12.5735,147210.91517042,0
+AUB.US,D,20100513,000000,12.4713,12.5296,12.0199,12.3055,122431.03192212,0
+AUB.US,D,20100514,000000,12.1827,12.3718,11.8222,12.0823,110187.31305514,0
+AUB.US,D,20100517,000000,12.1681,12.3834,11.8018,12.283,71333.104632564,0
+AUB.US,D,20100518,000000,12.4857,12.4857,12.0823,12.1974,114445.73019376,0
+AUB.US,D,20100519,000000,12.1681,12.3513,11.7793,11.7948,75908.594276199,0
+AUB.US,D,20100520,000000,11.4879,11.7004,11.0679,11.1214,111925.56814738,0
+AUB.US,D,20100521,000000,10.9139,11.6496,10.9139,11.482,158011.90283332,0
+AUB.US,D,20100524,000000,11.4402,11.5483,10.8175,10.9061,109490.57444378,0
+AUB.US,D,20100525,000000,10.7861,11.0231,10.5737,10.9674,101988.57740754,0
+AUB.US,D,20100526,000000,11.0415,11.2803,10.7619,10.8095,83515.25602284,0
+AUB.US,D,20100527,000000,11.0679,11.482,10.9343,11.4626,66619.088166347,0
+AUB.US,D,20100528,000000,11.4479,11.4479,10.8242,11.2442,120991.37909188,0
+AUB.US,D,20100601,000000,11.098,11.3573,10.6907,10.6975,91569.308100188,0
+AUB.US,D,20100602,000000,10.7473,11.2375,10.6606,11.2296,107136.64458451,0
+AUB.US,D,20100603,000000,11.2296,11.6125,10.9216,10.9851,121622.44572808,0
+AUB.US,D,20100604,000000,10.7249,10.7413,10.0339,10.0553,146485.44506993,0
+AUB.US,D,20100607,000000,10.0806,10.2424,9.88185,9.94428,119381.3895761,0
+AUB.US,D,20100608,000000,9.96956,10.0621,9.51931,10.0192,206285.93519143,0
+AUB.US,D,20100609,000000,10.068,10.2795,9.82919,10.0475,104952.02528617,0
+AUB.US,D,20100610,000000,10.2278,10.2931,9.99007,10.103,123810.14340026,0
+AUB.US,D,20100611,000000,9.95201,10.2639,9.94428,10.2492,110082.64834474,0
+AUB.US,D,20100614,000000,10.3554,10.6459,10.0417,10.1634,104392.78737279,0
+AUB.US,D,20100615,000000,10.2337,10.4237,9.92277,10.3867,88323.675953334,0
+AUB.US,D,20100616,000000,10.3019,10.486,10.143,10.2112,53532.920993151,0
+AUB.US,D,20100617,000000,10.3087,10.4091,10.1567,10.3155,25240.613198957,0
+AUB.US,D,20100618,000000,10.3934,10.4237,10.0115,10.2112,204311.67143849,0
+AUB.US,D,20100621,000000,10.2931,10.4598,9.90425,9.95201,54583.672595547,0
+AUB.US,D,20100622,000000,9.98125,10.103,9.70057,9.71422,78645.268615642,0
+AUB.US,D,20100623,000000,9.67036,9.69472,9.43161,9.48423,58743.581771438,0
+AUB.US,D,20100624,000000,9.40139,9.40139,9.02454,9.03213,123477.67902606,0
+AUB.US,D,20100625,000000,9.1065,9.91692,8.90671,9.81459,1312429.7963767,0
+AUB.US,D,20100628,000000,9.75222,9.86721,9.34877,9.42381,82069.446444934,0
+AUB.US,D,20100629,000000,9.21994,9.27081,8.89278,8.97192,107549.14667842,0
+AUB.US,D,20100630,000000,8.95876,9.18641,8.84424,8.85165,64785.403485213,0
+AUB.US,D,20100701,000000,8.85721,9.05105,8.58492,9.00076,57205.420978477,0
+AUB.US,D,20100702,000000,9.10075,9.10075,8.74748,8.87777,39149.732310748,0
+AUB.US,D,20100706,000000,9.04442,9.04442,8.66805,8.74748,128114.73614641,0
+AUB.US,D,20100707,000000,8.79718,8.87777,8.6436,8.87125,88346.250694792,0
+AUB.US,D,20100708,000000,8.94921,9.31855,8.94921,9.28055,94207.474476906,0
+AUB.US,D,20100709,000000,9.25814,9.53392,9.2441,9.51248,56003.82905816,0
+AUB.US,D,20100712,000000,9.47935,9.65672,9.37021,9.39165,57948.33519736,0
+AUB.US,D,20100713,000000,9.56219,10.3019,9.37021,10.0748,106320.8755182,0
+AUB.US,D,20100714,000000,10.0115,10.0553,9.67816,9.77172,54413.335910002,0
+AUB.US,D,20100715,000000,9.77951,9.89649,9.36242,9.55634,42434.357192846,0
+AUB.US,D,20100716,000000,9.42381,9.47935,8.89278,8.91226,102532.42345175,0
+AUB.US,D,20100719,000000,8.92728,9.13076,8.69895,8.92075,31873.482689079,0
+AUB.US,D,20100720,000000,8.82106,9.18835,8.72193,9.13847,64563.760569083,0
+AUB.US,D,20100721,000000,9.22763,9.29614,8.59184,8.62926,99067.200637987,0
+AUB.US,D,20100722,000000,8.80557,9.33415,8.79718,9.31174,125563.79036168,0
+AUB.US,D,20100723,000000,9.28737,10.0962,9.2441,10.0192,98995.371915167,0
+AUB.US,D,20100726,000000,10.0806,10.2863,9.85257,10.2795,87258.558606375,0
+AUB.US,D,20100727,000000,10.4004,10.5475,10.1771,10.2191,96196.103974408,0
+AUB.US,D,20100728,000000,10.2191,10.335,9.96956,10.0885,51655.112953713,0
+AUB.US,D,20100729,000000,10.1508,10.335,10.0115,10.1634,58780.52225746,0
+AUB.US,D,20100730,000000,9.96073,10.3934,9.96073,10.2492,35816.879571898,0
+AUB.US,D,20100802,000000,10.4724,10.4929,10.2337,10.4499,39784.903445399,0
+AUB.US,D,20100803,000000,10.3934,10.6312,10.2492,10.2795,54015.199560657,0
+AUB.US,D,20100804,000000,10.3554,10.4783,10.2492,10.3428,46979.06309813,0
+AUB.US,D,20100805,000000,10.2492,10.371,9.88863,9.89649,42867.381778989,0
+AUB.US,D,20100806,000000,9.7074,9.89649,9.47155,9.76587,51552.500492542,0
+AUB.US,D,20100809,000000,9.87409,10.103,9.63626,10.0621,32777.498472,0
+AUB.US,D,20100810,000000,9.89649,10.0037,9.44817,9.45597,78929.505133087,0
+AUB.US,D,20100811,000000,9.35559,9.39165,8.73374,8.74026,107154.08870291,0
+AUB.US,D,20100812,000000,8.54614,8.90116,8.49254,8.54614,79298.909993305,0
+AUB.US,D,20100813,000000,8.49254,8.67633,8.32755,8.46798,71469.579205922,0
+AUB.US,D,20100816,000000,8.3715,8.82106,8.3715,8.77428,66401.549748663,0
+AUB.US,D,20100817,000000,8.86286,9.07979,8.78899,9.03213,54845.334371534,0
+AUB.US,D,20100818,000000,9.03213,9.21994,8.88527,9.1218,52791.032898881,0
+AUB.US,D,20100819,000000,9.05105,9.16633,8.3715,8.39362,64431.390494172,0
+AUB.US,D,20100820,000000,8.32755,8.6436,8.19833,8.59749,95842.090983367,0
+AUB.US,D,20100823,000000,8.69271,8.72818,8.08411,8.14833,43594.904128694,0
+AUB.US,D,20100824,000000,8.26401,8.35162,8.08411,8.19043,69239.810424666,0
+AUB.US,D,20100825,000000,8.09843,8.30737,8.07582,8.28632,69091.022355967,0
+AUB.US,D,20100826,000000,8.32082,8.51495,8.24909,8.24909,28439.04361367,0
+AUB.US,D,20100827,000000,8.40239,8.72818,8.35746,8.6854,33065.839487892,0
+AUB.US,D,20100830,000000,8.61045,8.82106,8.13536,8.15505,58925.205827712,0
+AUB.US,D,20100831,000000,8.16695,8.41574,8.16013,8.36973,42440.513940516,0
+AUB.US,D,20100901,000000,8.49254,9.13847,8.39362,9.07306,60649.095175392,0
+AUB.US,D,20100902,000000,9.01499,9.10075,8.8426,9.07306,58932.388699993,0
+AUB.US,D,20100903,000000,9.19381,9.3819,9.07979,9.36242,35216.596674046,0
+AUB.US,D,20100907,000000,9.33415,9.33415,8.58492,8.61045,34542.432804149,0
+AUB.US,D,20100908,000000,8.63668,8.8426,8.61474,8.71366,23619.336312447,0
+AUB.US,D,20100909,000000,8.88527,8.88527,8.61474,8.69271,27290.810173161,0
+AUB.US,D,20100910,000000,8.69895,8.81286,8.55511,8.76843,29820.207341038,0
+AUB.US,D,20100913,000000,8.8426,9.49982,8.74748,9.47155,51381.137682386,0
+AUB.US,D,20100914,000000,9.44817,9.49105,9.13847,9.45597,57645.628436903,0
+AUB.US,D,20100915,000000,9.41699,9.6002,8.96334,9.07306,65702.758888086,0
+AUB.US,D,20100916,000000,8.97747,9.1218,8.69895,8.9569,48891.759374365,0
+AUB.US,D,20100917,000000,9.1065,9.39165,8.97192,9.06459,96298.716435579,0
+AUB.US,D,20100920,000000,9.1218,9.62261,8.8498,9.57096,62190.334342186,0
+AUB.US,D,20100921,000000,9.1065,9.84481,9.1065,9.55634,33020.690004976,0
+AUB.US,D,20100922,000000,9.48423,9.49982,8.99356,9.05105,24411.504512691,0
+AUB.US,D,20100923,000000,8.94921,9.17393,8.71366,8.72818,19366.04979689,0
+AUB.US,D,20100924,000000,8.89278,9.30393,8.89278,9.27081,47256.116743293,0
+AUB.US,D,20100927,000000,9.30393,9.30393,9.06459,9.1065,38478.646814686,0
+AUB.US,D,20100928,000000,9.15767,9.21994,8.73374,9.18261,50003.052328853,0
+AUB.US,D,20100929,000000,9.11507,9.47935,9.03779,9.31174,46765.629178893,0
+AUB.US,D,20100930,000000,9.41699,9.67816,9.3741,9.42381,40447.779944567,0
+AUB.US,D,20101001,000000,9.54854,9.61385,9.3819,9.53392,32105.386851327,0
+AUB.US,D,20101004,000000,9.47935,9.48423,8.97747,9.13847,31106.967604129,0
+AUB.US,D,20101005,000000,9.26496,9.69472,9.0874,9.67036,58239.754587086,0
+AUB.US,D,20101006,000000,9.34195,9.68595,9.33415,9.49982,66634.480035523,0
+AUB.US,D,20101007,000000,9.61385,9.61385,9.34195,9.44038,28380.554510803,0
+AUB.US,D,20101008,000000,9.27081,9.8107,9.27081,9.65672,47433.636301119,0
+AUB.US,D,20101011,000000,9.67036,9.71422,9.44817,9.61385,29685.785016903,0
+AUB.US,D,20101012,000000,9.55634,9.55634,9.25814,9.40139,25253.952818908,0
+AUB.US,D,20101013,000000,9.47155,9.83606,9.26496,9.60605,73838.900934372,0
+AUB.US,D,20101014,000000,9.57096,9.6002,9.34877,9.50664,36050.83598337,0
+AUB.US,D,20101015,000000,9.72981,9.72981,9.23348,9.25814,73518.750055516,0
+AUB.US,D,20101018,000000,9.31855,9.92277,9.16633,9.91692,47688.115204825,0
+AUB.US,D,20101019,000000,9.74345,9.99007,9.45597,9.59143,63543.792705038,0
+AUB.US,D,20101020,000000,9.68595,9.88863,9.40139,9.71422,24312.996549966,0
+AUB.US,D,20101021,000000,9.80194,9.98125,9.35559,9.40139,27807.976977466,0
+AUB.US,D,20101022,000000,9.47935,9.71422,9.22763,9.48423,15099.423661381,0
+AUB.US,D,20101025,000000,9.60605,9.72981,9.39165,9.50664,36986.661629253,0
+AUB.US,D,20101026,000000,9.46473,9.72104,9.44038,9.6002,55796.551886594,0
+AUB.US,D,20101027,000000,9.53978,9.66354,9.31174,9.46473,45314.688977929,0
+AUB.US,D,20101028,000000,9.59143,9.59143,9.26496,9.31855,17419.491408467,0
+AUB.US,D,20101029,000000,9.20931,9.31076,9.20931,9.27861,22269.982448042,0
+AUB.US,D,20101101,000000,9.21994,9.26496,8.6436,8.76843,43932.499125949,0
+AUB.US,D,20101102,000000,8.92075,9.15767,8.87125,9.15767,52493.456761483,0
+AUB.US,D,20101103,000000,9.19381,9.34877,8.9569,9.34195,28470.853476633,0
+AUB.US,D,20101104,000000,9.46473,9.78732,9.46473,9.70057,80999.198474916,0
+AUB.US,D,20101105,000000,9.75222,9.92277,9.72104,9.72104,36781.43670691,0
+AUB.US,D,20101108,000000,9.67816,9.67816,9.39749,9.6002,35708.110363057,0
+AUB.US,D,20101109,000000,9.6002,9.6002,9.28055,9.32733,31694.937006641,0
+AUB.US,D,20101110,000000,9.37021,9.39749,9.09413,9.35559,45198.736896805,0
+AUB.US,D,20101111,000000,9.22763,9.35559,9.07306,9.07979,21971.380186033,0
+AUB.US,D,20101112,000000,8.96334,9.13847,8.90671,9.00835,42916.635760352,0
+AUB.US,D,20101115,000000,9.1065,9.20249,8.94921,9.10075,19513.811740976,0
+AUB.US,D,20101116,000000,8.9569,8.99356,8.83587,8.90671,49929.17135681,0
+AUB.US,D,20101117,000000,9.27081,9.34877,9.14519,9.18835,27956.765046165,0
+AUB.US,D,20101118,000000,9.35559,9.47155,9.13076,9.21994,54608.299586228,0
+AUB.US,D,20101119,000000,9.30393,9.37021,9.2441,9.32733,39605.331638348,0
+AUB.US,D,20101122,000000,9.2441,9.3741,9.03213,9.32733,19117.727640854,0
+AUB.US,D,20101123,000000,9.17393,9.3819,9.17393,9.36242,52319.015577492,0
+AUB.US,D,20101124,000000,9.44038,9.74345,9.0874,9.72104,67003.884895741,0
+AUB.US,D,20101126,000000,9.60605,9.74345,9.54854,9.69472,13222.641746554,0
+AUB.US,D,20101129,000000,9.58558,9.83606,9.49982,9.8224,24899.939827867,0
+AUB.US,D,20101130,000000,9.66939,9.88961,9.51833,9.88961,80174.194287098,0
+AUB.US,D,20101201,000000,10.068,10.2795,9.65672,10.1908,99772.148246234,0
+AUB.US,D,20101202,000000,10.2191,10.5153,10.0962,10.4929,65472.906975061,0
+AUB.US,D,20101203,000000,10.4676,10.8048,10.3477,10.7619,55349.161555885,0
+AUB.US,D,20101206,000000,10.7014,10.754,10.5874,10.7336,122094.46304947,0
+AUB.US,D,20101207,000000,10.8788,11.098,10.7092,10.8466,153299.93861633,0
+AUB.US,D,20101208,000000,10.8788,10.8944,10.7092,10.754,28136.336853214,0
+AUB.US,D,20101209,000000,10.8466,10.8623,10.561,10.8175,48165.263149272,0
+AUB.US,D,20101210,000000,10.8175,11.2656,10.6907,11.1887,49856.316509377,0
+AUB.US,D,20101213,000000,11.2092,11.2092,10.7413,10.7473,114436.49507225,0
+AUB.US,D,20101214,000000,10.8399,10.8399,10.5299,10.6761,58620.446818032,0
+AUB.US,D,20101215,000000,10.6838,10.7336,10.5221,10.6021,61834.269101922,0
+AUB.US,D,20101216,000000,10.6761,11.0786,10.5533,10.9918,37417.633966173,0
+AUB.US,D,20101217,000000,11.0366,11.0679,10.3477,10.3798,215215.27156257,0
+AUB.US,D,20101220,000000,10.3155,10.5007,10.0192,10.1634,53883.855610357,0
+AUB.US,D,20101221,000000,10.2639,10.6761,10.1908,10.6312,43229.603766924,0
+AUB.US,D,20101222,000000,10.8095,11.1069,10.8095,10.949,15620.694964132,0
+AUB.US,D,20101223,000000,10.9617,11.1214,10.6907,10.7413,24943.037061559,0
+AUB.US,D,20101227,000000,10.7336,10.9002,10.6693,10.8544,19528.177485541,0
+AUB.US,D,20101228,000000,10.9002,10.9617,10.7861,10.8544,41303.567870736,0
+AUB.US,D,20101229,000000,10.9002,10.9002,10.8086,10.8389,33260.803164118,0
+AUB.US,D,20101230,000000,10.8466,10.87,10.6068,10.7082,18362.499926633,0
+AUB.US,D,20101231,000000,10.6917,10.8671,10.6175,10.6693,37428.921336901,0
+AUB.US,D,20110103,000000,10.8175,10.9753,10.6907,10.8788,63844.447216271,0
+AUB.US,D,20110104,000000,10.9538,10.9538,10.4237,10.5007,50868.075376528,0
+AUB.US,D,20110105,000000,10.4724,10.7911,10.3934,10.7784,27725.887008528,0
+AUB.US,D,20110106,000000,10.7473,10.9002,10.6975,10.832,32120.778720503,0
+AUB.US,D,20110107,000000,10.8944,10.8944,10.4091,10.6021,20348.0510503,0
+AUB.US,D,20110110,000000,10.4676,10.5932,10.2639,10.371,37669.034496043,0
+AUB.US,D,20110111,000000,10.4168,10.6761,10.3213,10.568,70725.638862429,0
+AUB.US,D,20110112,000000,10.7092,10.9002,10.7014,10.8048,22086.306142546,0
+AUB.US,D,20110113,000000,10.6761,10.8875,10.6693,10.8544,21559.904216735,0
+AUB.US,D,20110114,000000,10.871,10.9343,10.2054,10.486,97483.89036211,0
+AUB.US,D,20110118,000000,10.4091,10.4091,9.99681,10.1908,38435.549580993,0
+AUB.US,D,20110119,000000,10.103,10.1508,9.47155,9.49982,91532.367614165,0
+AUB.US,D,20110120,000000,9.49982,9.65672,9.30393,9.32733,80021.301719952,0
+AUB.US,D,20110121,000000,9.32733,9.32733,9.09413,9.13076,38518.665674543,0
+AUB.US,D,20110124,000000,9.22763,9.32733,9.20249,9.27081,141709.861127,0
+AUB.US,D,20110125,000000,9.17393,9.53392,9.17393,9.50664,259473.05219044,0
+AUB.US,D,20110126,000000,9.56219,9.94428,9.49105,9.91201,77318.489492695,0
+AUB.US,D,20110127,000000,9.82919,9.82919,9.13847,9.23825,334718.76996747,0
+AUB.US,D,20110128,000000,9.25092,9.31855,8.74748,8.74748,199674.61431816,0
+AUB.US,D,20110131,000000,8.8461,8.99256,8.55431,8.81774,190131.65542921,0
+AUB.US,D,20110201,000000,8.76112,9.00835,8.58492,8.74026,157298.74622818,0
+AUB.US,D,20110202,000000,8.69895,8.72193,8.59184,8.61474,130214.18710197,0
+AUB.US,D,20110203,000000,8.66805,8.79718,8.54614,8.61045,90684.78868489,0
+AUB.US,D,20110204,000000,8.61474,8.61474,8.41662,8.53825,39489.379557225,0
+AUB.US,D,20110207,000000,8.56319,8.74748,8.53113,8.67633,113407.29208669,0
+AUB.US,D,20110208,000000,8.6436,8.66805,8.59184,8.65207,36421.266968198,0
+AUB.US,D,20110209,000000,8.62926,8.63668,8.43066,8.51495,76096.375080143,0
+AUB.US,D,20110210,000000,8.44576,8.60567,8.43845,8.46798,25843.974470644,0
+AUB.US,D,20110211,000000,8.39362,8.58492,8.39362,8.51495,46175.607527157,0
+AUB.US,D,20110214,000000,8.46798,8.57839,8.3715,8.39362,100510.95796667,0
+AUB.US,D,20110215,000000,8.34353,8.46798,8.24909,8.27843,47338.206712231,0
+AUB.US,D,20110216,000000,8.35746,8.41019,8.33476,8.36488,41859.727410285,0
+AUB.US,D,20110218,000000,8.35746,8.43845,8.30094,8.31595,28067.58650423,0
+AUB.US,D,20110222,000000,8.30094,8.33476,8.08411,8.12835,140345.11539344,0
+AUB.US,D,20110223,000000,8.14833,8.2719,8.01248,8.06891,46042.211327635,0
+AUB.US,D,20110224,000000,8.1072,8.14833,7.88227,8.02602,66150.149218793,0
+AUB.US,D,20110225,000000,8.01248,8.24909,7.95362,8.22151,48339.704333264,0
+AUB.US,D,20110228,000000,8.32082,8.42977,8.18244,8.30542,85441.291919028,0
+AUB.US,D,20110301,000000,8.32755,8.32755,8.00595,8.01862,41278.940880056,0
+AUB.US,D,20110302,000000,8.15505,8.27843,7.90967,8.19833,46159.18953337,0
+AUB.US,D,20110303,000000,8.30094,8.42335,8.30094,8.3866,47534.196513068,0
+AUB.US,D,20110304,000000,8.36488,8.47831,8.09843,8.35746,44139.776297515,0
+AUB.US,D,20110307,000000,8.30737,8.45364,7.94582,8.3715,73010.818372717,0
+AUB.US,D,20110308,000000,8.40239,8.79718,8.40239,8.69271,45142.300043161,0
+AUB.US,D,20110309,000000,8.62215,8.86286,8.52392,8.65207,46995.481091918,0
+AUB.US,D,20110310,000000,8.51495,8.55511,8.36488,8.49254,94338.818427205,0
+AUB.US,D,20110311,000000,8.43066,8.69895,8.17717,8.18468,55776.029394359,0
+AUB.US,D,20110314,000000,8.06891,8.19043,7.94582,8.1072,36498.226314077,0
+AUB.US,D,20110315,000000,8.11382,8.32082,7.8091,8.14218,97165.791732479,0
+AUB.US,D,20110316,000000,8.12835,8.13536,7.95362,7.96852,77709.442969758,0
+AUB.US,D,20110317,000000,8.16695,8.16695,7.81201,8.03128,107434.22072191,0
+AUB.US,D,20110318,000000,8.1072,8.47421,8.0461,8.15505,143480.95220682,0
+AUB.US,D,20110321,000000,8.17717,8.32082,8.08411,8.32082,49791.67065884,0
+AUB.US,D,20110322,000000,8.34353,8.42335,8.12835,8.35162,45816.463913057,0
+AUB.US,D,20110323,000000,8.34353,8.43066,8.21459,8.32755,56174.165743704,0
+AUB.US,D,20110324,000000,8.37949,8.51495,8.16275,8.19833,29818.155091815,0
+AUB.US,D,20110325,000000,8.17717,8.51495,8.17717,8.23536,30972.545279994,0
+AUB.US,D,20110328,000000,8.50686,8.6436,8.11382,8.11382,52120.973527432,0
+AUB.US,D,20110329,000000,8.12163,8.20602,8.08411,8.16976,84820.486528941,0
+AUB.US,D,20110330,000000,8.23536,8.40239,8.15505,8.16976,65617.590545313,0
+AUB.US,D,20110331,000000,8.22941,8.27337,8.09756,8.11997,103466.19684841,0
+AUB.US,D,20110401,000000,8.16275,8.49254,8.16275,8.35746,135330.44441599,0
+AUB.US,D,20110404,000000,8.43066,8.56319,8.41662,8.46798,24968.690176851,0
+AUB.US,D,20110405,000000,8.42246,8.66006,8.41574,8.62293,125189.25487841,0
+AUB.US,D,20110406,000000,8.65207,8.97192,8.61474,8.94921,98246.300948615,0
+AUB.US,D,20110407,000000,9.01499,9.14519,8.83587,8.90116,85392.037937666,0
+AUB.US,D,20110408,000000,8.98507,8.98507,8.47421,8.53113,69120.779969708,0
+AUB.US,D,20110411,000000,8.50686,8.62215,8.41662,8.49254,57549.172723402,0
+AUB.US,D,20110412,000000,8.42246,8.49975,8.33378,8.42977,119947.81036177,0
+AUB.US,D,20110413,000000,8.50686,8.53825,8.41019,8.43066,77609.908882423,0
+AUB.US,D,20110414,000000,8.42335,8.53825,8.32755,8.40239,53211.743989684,0
+AUB.US,D,20110415,000000,8.37949,8.60567,8.37949,8.53825,72568.558665069,0
+AUB.US,D,20110418,000000,8.37949,8.50686,8.35162,8.39362,45378.308703855,0
+AUB.US,D,20110419,000000,8.45364,8.45364,8.25718,8.27843,40277.443259022,0
+AUB.US,D,20110420,000000,8.41019,8.47831,8.24335,8.3866,46775.890425011,0
+AUB.US,D,20110421,000000,8.50072,8.50072,8.2719,8.39362,98018.501284815,0
+AUB.US,D,20110425,000000,8.35162,8.35746,8.14833,8.25718,38280.604764625,0
+AUB.US,D,20110426,000000,8.24335,8.90671,8.24335,8.74026,61007.21266488,0
+AUB.US,D,20110427,000000,9.06459,9.5271,9.06459,9.28737,429109.92074987,0
+AUB.US,D,20110428,000000,9.21213,9.28737,8.99356,9.15767,174858.81670845,0
+AUB.US,D,20110429,000000,9.14128,9.22373,9.03877,9.19031,66728.883499801,0
+AUB.US,D,20110502,000000,9.18261,9.18261,8.89278,8.94093,69731.324113678,0
+AUB.US,D,20110503,000000,9.01879,9.0529,8.87962,9.01032,61575.68569977,0
+AUB.US,D,20110504,000000,9.02736,9.076,8.89453,8.96528,39111.765700114,0
+AUB.US,D,20110505,000000,8.93605,9.11693,8.67721,8.78236,49871.708378553,0
+AUB.US,D,20110506,000000,8.83684,8.90389,8.66006,8.67721,27728.965382364,0
+AUB.US,D,20110509,000000,8.66006,8.86559,8.61045,8.82203,30393.810998986,0
+AUB.US,D,20110510,000000,8.85916,8.96528,8.82203,8.96528,20037.135292951,0
+AUB.US,D,20110511,000000,8.9224,8.9224,8.66893,8.72283,53684.787435685,0
+AUB.US,D,20110512,000000,8.71463,9.0529,8.71463,8.93605,36338.15087465,0
+AUB.US,D,20110513,000000,8.84424,8.93605,8.60567,8.66006,55163.433001166,0
+AUB.US,D,20110516,000000,8.60567,8.73003,8.43758,8.56319,80148.541171805,0
+AUB.US,D,20110517,000000,8.70644,9.03487,8.49254,8.98039,95611.212945731,0
+AUB.US,D,20110518,000000,8.9952,9.10454,8.9952,9.076,69064.343116063,0
+AUB.US,D,20110519,000000,9.09119,9.21604,9.02736,9.0607,143287.01465521,0
+AUB.US,D,20110520,000000,9.0027,9.24703,9.0027,9.14713,78411.312204172,0
+AUB.US,D,20110523,000000,8.96528,9.15289,8.95876,8.97376,106434.7753501,0
+AUB.US,D,20110524,000000,9.0027,9.03487,8.71463,8.86559,155406.57244418,0
+AUB.US,D,20110525,000000,8.82962,9.076,8.82962,9.0529,126600.17621952,0
+AUB.US,D,20110526,000000,9.03487,9.21604,8.9224,9.15289,57498.892617428,0
+AUB.US,D,20110527,000000,9.21604,9.24703,9.02736,9.11693,40436.492573837,0
+AUB.US,D,20110531,000000,9.2441,9.39749,9.14324,9.17978,232106.30879601,0
+AUB.US,D,20110601,000000,9.17014,9.19858,8.71463,8.78236,146237.12291389,0
+AUB.US,D,20110602,000000,8.80731,9.03487,8.78236,8.94374,52174.33200724,0
+AUB.US,D,20110603,000000,8.79903,9.22373,8.7694,8.78236,50757.253918462,0
+AUB.US,D,20110606,000000,8.78236,8.96528,8.7621,8.85916,47348.467958347,0
+AUB.US,D,20110607,000000,8.96528,9.0529,8.78236,8.87962,133093.49276244,0
+AUB.US,D,20110608,000000,8.81481,8.90945,8.74942,8.85165,112496.0934315,0
+AUB.US,D,20110609,000000,8.89453,8.93605,8.7694,8.83684,72640.387387889,0
+AUB.US,D,20110610,000000,8.78236,9.01032,8.67721,8.79094,66849.966203984,0
+AUB.US,D,20110613,000000,8.83684,9.18641,8.83684,9.06839,54693.467928999,0
+AUB.US,D,20110614,000000,9.18641,9.18641,8.95876,9.03487,42904.32226501,0
+AUB.US,D,20110615,000000,8.95876,9.04715,8.7621,8.90389,52398.027172595,0
+AUB.US,D,20110616,000000,8.90301,9.1179,8.79718,9.05387,109001.113004,0
+AUB.US,D,20110617,000000,9.13456,9.36826,9.076,9.26788,139709.94425878,0
+AUB.US,D,20110620,000000,9.19858,9.42186,9.17014,9.39945,53391.315796734,0
+AUB.US,D,20110621,000000,9.43745,9.60507,9.30784,9.46864,50836.265513565,0
+AUB.US,D,20110622,000000,9.39554,9.49008,9.23153,9.2364,33835.432946677,0
+AUB.US,D,20110623,000000,9.11029,9.15289,8.81481,8.84424,95325.950303675,0
+AUB.US,D,20110624,000000,8.87222,8.98039,8.70644,8.71463,327120.31721772,0
+AUB.US,D,20110627,000000,8.74942,8.94374,8.69368,8.83684,75539.189415982,0
+AUB.US,D,20110628,000000,8.74942,8.9952,8.74942,8.81481,66511.345082118,0
+AUB.US,D,20110629,000000,8.88722,8.90945,8.66006,8.70644,72755.313344401,0
+AUB.US,D,20110630,000000,8.73558,8.94832,8.731,8.8461,105495.87133038,0
+AUB.US,D,20110701,000000,8.83684,9.076,8.79094,8.97376,80925.317502873,0
+AUB.US,D,20110705,000000,8.94374,8.94374,8.82203,8.88722,44065.895325472,0
+AUB.US,D,20110706,000000,8.83684,9.05387,8.76014,8.9952,48106.774046404,0
+AUB.US,D,20110707,000000,9.08272,9.30784,9.04061,9.17784,50917.32935789,0
+AUB.US,D,20110708,000000,9.12686,9.12686,8.98039,9.09694,30922.26517402,0
+AUB.US,D,20110711,000000,8.95213,9.14713,8.90945,9.04715,58148.429496644,0
+AUB.US,D,20110712,000000,9.01879,9.20054,8.9224,9.0027,37685.452489831,0
+AUB.US,D,20110713,000000,9.09119,9.24215,8.95213,9.06839,47732.238563128,0
+AUB.US,D,20110714,000000,9.11029,9.15289,8.97376,9.03487,36229.381665807,0
+AUB.US,D,20110715,000000,9.0529,9.16145,8.87222,8.96528,61686.507157835,0
+AUB.US,D,20110718,000000,8.93605,8.96528,8.85916,8.88722,35486.467446927,0
+AUB.US,D,20110719,000000,8.98039,9.25764,8.90301,9.22569,47832.798775076,0
+AUB.US,D,20110720,000000,9.01032,9.17784,8.9152,8.94374,37669.034496043,0
+AUB.US,D,20110721,000000,9.01879,9.30199,8.84424,9.2364,66903.324683792,0
+AUB.US,D,20110722,000000,9.2557,9.2557,9.076,9.12686,51992.707950967,0
+AUB.US,D,20110725,000000,9.30199,9.56998,9.06839,9.06839,81713.38120467,0
+AUB.US,D,20110726,000000,9.09119,9.24897,9.04061,9.06937,34126.852336405,0
+AUB.US,D,20110727,000000,9.02736,9.076,8.85165,8.88722,90286.652335545,0
+AUB.US,D,20110728,000000,8.88625,9.09694,8.82865,9.01032,51657.165202936,0
+AUB.US,D,20110729,000000,8.89082,9.05192,8.89082,9.03877,38894.22728243,0
+AUB.US,D,20110801,000000,9.14713,9.14713,8.90389,8.9952,52627.879085619,0
+AUB.US,D,20110802,000000,8.95115,9.04061,8.73374,8.73929,54424.623280731,0
+AUB.US,D,20110803,000000,8.80731,9.09119,8.80731,9.01032,64595.570432046,0
+AUB.US,D,20110804,000000,8.88625,9.09119,8.72106,8.72106,68987.383770184,0
+AUB.US,D,20110805,000000,8.85809,8.9224,8.6662,8.78899,97163.739483256,0
+AUB.US,D,20110808,000000,8.67721,8.96528,8.27015,8.71463,243265.41394841,0
+AUB.US,D,20110809,000000,8.57478,9.02736,8.16879,8.80634,215733.46449148,0
+AUB.US,D,20110810,000000,8.5515,8.5515,7.91385,7.95078,95594.794951944,0
+AUB.US,D,20110811,000000,8.00244,8.59574,7.966,8.37344,91283.019333519,0
+AUB.US,D,20110812,000000,8.45735,8.45735,7.76836,7.81903,79026.9869712,0
+AUB.US,D,20110815,000000,7.93499,8.14833,7.87048,8.03763,43771.39756191,0
+AUB.US,D,20110816,000000,7.93499,7.98012,7.83375,7.87809,46181.764274827,0
+AUB.US,D,20110817,000000,8.01024,8.17717,7.92789,8.09005,50169.28451595,0
+AUB.US,D,20110818,000000,7.92126,8.02446,7.69527,7.83375,143992.98838808,0
+AUB.US,D,20110819,000000,7.70979,8.01599,7.315,7.57891,107709.22211785,0
+AUB.US,D,20110822,000000,7.86337,7.87809,7.46898,7.50484,58511.67760919,0
+AUB.US,D,20110823,000000,7.5558,7.69527,7.49704,7.66563,141333.27339451,0
+AUB.US,D,20110824,000000,7.65853,7.81143,7.45406,7.78376,107527.59806158,0
+AUB.US,D,20110825,000000,7.94251,7.94251,7.48982,7.52666,82649.206850553,0
+AUB.US,D,20110826,000000,7.49704,7.70979,7.38058,7.5558,63861.89133467,0
+AUB.US,D,20110829,000000,7.65853,7.99592,7.62169,7.97252,71100.174345705,0
+AUB.US,D,20110830,000000,7.89972,8.03763,7.68005,7.98012,56514.839114793,0
+AUB.US,D,20110831,000000,8.04532,8.09756,7.83208,8.03128,101320.57028531,0
+AUB.US,D,20110901,000000,8.05136,8.22151,7.747,7.80412,107064.81586169,0
+AUB.US,D,20110902,000000,7.75208,7.78142,7.46527,7.54576,56029.482173453,0
+AUB.US,D,20110906,000000,7.3075,7.58593,7.3075,7.42434,75606.913640355,0
+AUB.US,D,20110907,000000,7.54168,7.87048,7.46138,7.86337,121860.506638,0
+AUB.US,D,20110908,000000,7.80412,7.87809,7.57891,7.61525,73339.178248465,0
+AUB.US,D,20110909,000000,7.62169,7.64322,7.28615,7.41723,86618.256848665,0
+AUB.US,D,20110912,000000,7.30038,7.56409,7.25662,7.53369,72813.802447269,0
+AUB.US,D,20110913,000000,7.57891,7.79671,7.44715,7.70179,113648.43137045,0
+AUB.US,D,20110914,000000,7.79671,8.09005,7.65073,7.966,70086.36322933,0
+AUB.US,D,20110915,000000,8.05136,8.18381,7.81903,8.17717,61715.238646964,0
+AUB.US,D,20110916,000000,8.23623,8.34518,8.09005,8.32949,108078.62697807,0
+AUB.US,D,20110919,000000,8.16207,8.19833,7.97252,8.07407,45787.732423929,0
+AUB.US,D,20110920,000000,8.01024,8.08226,7.65073,7.65853,39034.806354235,0
+AUB.US,D,20110921,000000,7.68005,7.76085,7.33693,7.36607,64916.747435513,0
+AUB.US,D,20110922,000000,7.30038,7.50484,7.29306,7.38808,258250.93777788,0
+AUB.US,D,20110923,000000,7.38058,7.63611,7.38058,7.53369,74835.267932346,0
+AUB.US,D,20110926,000000,7.80412,7.85655,7.45406,7.79671,62835.766722956,0
+AUB.US,D,20110927,000000,7.98012,8.19833,7.77547,7.92789,74956.350636528,0
+AUB.US,D,20110928,000000,7.93499,8.0461,7.5558,7.57091,73520.80230474,0
+AUB.US,D,20110929,000000,7.79671,8.11285,7.73893,8.08226,64973.184289157,0
+AUB.US,D,20110930,000000,7.95985,8.17376,7.79749,7.8353,85091.383426433,0
+AUB.US,D,20111003,000000,7.58593,8.03225,7.36607,7.41723,112725.94534452,0
+AUB.US,D,20111004,000000,7.35173,8.54273,7.35173,8.52742,117373.26371098,0
+AUB.US,D,20111005,000000,8.47752,8.47752,8.25105,8.44323,69702.59262455,0
+AUB.US,D,20111006,000000,8.3901,8.44323,8.13381,8.37511,96246.384080382,0
+AUB.US,D,20111007,000000,8.40522,8.44926,7.91385,7.98821,97128.851246457,0
+AUB.US,D,20111010,000000,8.13381,8.41204,8.09843,8.39703,99415.056881358,0
+AUB.US,D,20111011,000000,8.14131,8.42012,8.14131,8.36633,81241.36388328,0
+AUB.US,D,20111012,000000,8.42617,8.44926,8.22151,8.42012,79878.670398924,0
+AUB.US,D,20111013,000000,8.34518,8.39703,8.13381,8.38923,39048.145974187,0
+AUB.US,D,20111014,000000,8.43328,8.58921,8.18965,8.51934,68712.382374245,0
+AUB.US,D,20111017,000000,8.33671,8.42012,8.05136,8.07407,53783.295398409,0
+AUB.US,D,20111018,000000,8.36019,8.69085,8.10535,8.62664,70186.923441279,0
+AUB.US,D,20111019,000000,8.5821,8.65723,8.36633,8.48211,99955.824551731,0
+AUB.US,D,20111020,000000,8.47616,8.54273,8.03763,8.2793,38950.664136074,0
+AUB.US,D,20111021,000000,8.39703,8.6662,8.24335,8.62029,96003.192547406,0
+AUB.US,D,20111024,000000,8.60948,9.13554,8.42012,9.11127,132876.98046937,0
+AUB.US,D,20111025,000000,9.04539,9.10845,8.71551,8.77038,89691.50006075,0
+AUB.US,D,20111026,000000,8.95876,9.15376,8.69826,9.10552,83723.559319017,0
+AUB.US,D,20111027,000000,9.14713,10.0485,9.14713,9.92862,201529.84761614,0
+AUB.US,D,20111028,000000,9.90523,10.0309,9.58753,9.66062,109457.73845621,0
+AUB.US,D,20111031,000000,9.6655,9.6655,9.26496,9.37118,107220.78680266,0
+AUB.US,D,20111101,000000,9.07404,9.33318,8.67819,8.77788,78484.167051603,0
+AUB.US,D,20111102,000000,9.04715,9.2364,8.83684,9.16341,75901.411403918,0
+AUB.US,D,20111103,000000,9.26885,9.62553,8.85438,9.60312,77855.152664623,0
+AUB.US,D,20111104,000000,9.46571,9.46571,9.20736,9.34877,95304.40168683,0
+AUB.US,D,20111107,000000,9.29517,9.5349,9.10552,9.44914,41083.97720383,0
+AUB.US,D,20111108,000000,9.5661,9.68401,9.22373,9.60312,59920.546701074,0
+AUB.US,D,20111109,000000,9.31661,9.45694,8.99256,9.03213,88714.629430397,0
+AUB.US,D,20111110,000000,9.22373,9.28445,9.00076,9.14128,50230.851992653,0
+AUB.US,D,20111111,000000,9.248,9.50177,9.16048,9.36144,75650.010874048,0
+AUB.US,D,20111114,000000,9.32538,9.47935,9.12501,9.21604,71792.808458612,0
+AUB.US,D,20111115,000000,9.21604,9.5086,9.00076,9.48617,44501.998285451,0
+AUB.US,D,20111116,000000,9.3741,9.65478,9.21604,9.23153,42118.310812437,0
+AUB.US,D,20111117,000000,9.26302,9.50177,9.21604,9.34,45750.791937907,0
+AUB.US,D,20111118,000000,9.36144,9.47253,9.33318,9.44914,44640.525108032,0
+AUB.US,D,20111121,000000,9.03213,9.5086,9.03213,9.22373,57874.454225316,0
+AUB.US,D,20111122,000000,9.20736,9.3741,9.11604,9.11604,27054.801512467,0
+AUB.US,D,20111123,000000,9.17687,9.17687,8.62926,8.63668,68531.784442583,0
+AUB.US,D,20111125,000000,8.65294,8.9569,8.42802,8.43581,26405.264633252,0
+AUB.US,D,20111128,000000,8.83314,8.90487,8.66103,8.89834,75427.341833305,0
+AUB.US,D,20111129,000000,8.83966,8.9569,8.71551,8.7427,36577.237909178,0
+AUB.US,D,20111130,000000,9.09216,9.65575,8.97941,9.6197,216966.86627477,0
+AUB.US,D,20111201,000000,9.40139,9.54368,9.26885,9.36144,76883.412657328,0
+AUB.US,D,20111202,000000,9.53004,9.67523,9.36924,9.5661,46636.337477817,0
+AUB.US,D,20111205,000000,9.65478,9.73663,9.39749,9.60994,89880.306989305,0
+AUB.US,D,20111206,000000,9.60994,9.66062,9.35462,9.55148,65480.089847345,0
+AUB.US,D,20111207,000000,9.5086,9.5661,9.31661,9.52126,54438.989025295,0
+AUB.US,D,20111208,000000,9.41699,9.41699,9.07404,9.12501,46944.174861331,0
+AUB.US,D,20111209,000000,9.19031,9.69863,9.19031,9.64015,74273.977769738,0
+AUB.US,D,20111212,000000,9.44038,9.58753,9.34877,9.46571,50745.966547734,0
+AUB.US,D,20111213,000000,9.58169,9.61773,9.03877,9.10269,48674.220956682,0
+AUB.US,D,20111214,000000,9.04539,9.51444,9.03877,9.5086,75865.497042508,0
+AUB.US,D,20111215,000000,9.65478,9.73663,9.3819,9.69181,74230.880536046,0
+AUB.US,D,20111216,000000,9.66062,10.0154,9.52126,9.63235,174949.11567429,0
+AUB.US,D,20111219,000000,9.70448,9.73663,9.248,9.34877,67483.085089411,0
+AUB.US,D,20111220,000000,9.59532,9.84579,9.5583,9.79315,98819.904606564,0
+AUB.US,D,20111221,000000,9.68401,9.9764,9.64015,9.93159,51898.304486689,0
+AUB.US,D,20111222,000000,9.9764,10.1333,9.81459,9.88283,102076.82412414,0
+AUB.US,D,20111223,000000,9.93159,9.93159,9.68401,9.74345,66329.721025843,0
+AUB.US,D,20111227,000000,9.71227,10.0368,9.65478,9.93159,68614.900536133,0
+AUB.US,D,20111228,000000,9.83606,9.93932,9.64015,9.65478,49739.338303643,0
+AUB.US,D,20111229,000000,9.67523,9.82919,9.66062,9.77074,27460.120734094,0
+AUB.US,D,20111230,000000,9.74345,9.94705,9.71227,9.7649,41256.366138597,0
+AUB.US,D,20120103,000000,9.98512,10.1264,9.89845,9.99196,74393.008224697,0
+AUB.US,D,20120104,000000,9.93159,10.0661,9.83606,9.92465,55503.080247643,0
+AUB.US,D,20120105,000000,9.80973,10.1002,9.67523,10.0661,73146.266821464,0
+AUB.US,D,20120106,000000,10.0309,10.0855,9.82919,9.9189,45222.337762874,0
+AUB.US,D,20120109,000000,9.94705,10.1002,9.86819,10.0309,58331.079677528,0
+AUB.US,D,20120110,000000,9.99196,10.2502,9.99196,10.0778,73488.992441776,0
+AUB.US,D,20120111,000000,9.953,10.141,9.90425,10.141,50577.682111413,0
+AUB.US,D,20120112,000000,10.1625,10.1625,9.953,10.1079,53744.302663164,0
+AUB.US,D,20120113,000000,10.0514,10.1167,9.92465,10.0661,50202.120503526,0
+AUB.US,D,20120117,000000,10.0845,10.1557,9.88087,9.99681,48114.983043297,0
+AUB.US,D,20120118,000000,9.90523,10.1751,9.80973,10.1489,60108.327505018,0
+AUB.US,D,20120119,000000,10.0075,10.1684,9.96371,10.1002,30543.625192297,0
+AUB.US,D,20120120,000000,10.1264,10.1967,10.0446,10.1634,51106.136286446,0
+AUB.US,D,20120123,000000,9.9988,10.2502,9.94705,10.1264,33479.367706412,0
+AUB.US,D,20120124,000000,9.93159,10.3223,9.93159,10.2872,46730.740942095,0
+AUB.US,D,20120125,000000,10.3029,10.6848,10.2054,10.4208,63515.061215911,0
+AUB.US,D,20120126,000000,10.4636,10.5289,10.0661,10.4549,39352.904983867,0
+AUB.US,D,20120127,000000,10.3905,10.5942,10.3029,10.3438,41219.425652575,0
+AUB.US,D,20120130,000000,10.0075,10.1751,9.98512,10.0514,58016.059421732,0
+AUB.US,D,20120131,000000,10.0651,10.181,10.029,10.0923,32876.006434724,0
+AUB.US,D,20120201,000000,10.1908,10.5718,9.99196,10.374,70520.413940086,0
+AUB.US,D,20120202,000000,10.2805,10.5124,10.1264,10.295,69167.981701846,0
+AUB.US,D,20120203,000000,10.4705,10.5816,10.2716,10.561,93858.592108924,0
+AUB.US,D,20120206,000000,10.5065,10.6527,10.4705,10.6459,65635.034663713,0
+AUB.US,D,20120207,000000,10.5533,10.752,10.5221,10.5737,28581.674934699,0
+AUB.US,D,20120208,000000,10.6634,10.7296,10.4705,10.7054,23453.104125348,0
+AUB.US,D,20120209,000000,10.6722,10.6722,10.4345,10.5465,19912.974214934,0
+AUB.US,D,20120210,000000,10.4208,10.5465,10.3097,10.3496,24813.745360482,0
+AUB.US,D,20120213,000000,10.4646,10.6118,10.295,10.6031,19025.3764258,0
+AUB.US,D,20120214,000000,10.4646,10.4997,9.92277,10.2805,45432.693308276,0
+AUB.US,D,20120215,000000,10.3496,10.4208,10.0504,10.0845,60334.074919595,0
+AUB.US,D,20120216,000000,10.1323,10.6479,10.0368,10.6479,41256.366138597,0
+AUB.US,D,20120217,000000,10.5075,10.7433,10.5075,10.7054,41384.631715061,0
+AUB.US,D,20120221,000000,10.6722,10.8165,10.374,10.4705,36188.336681338,0
+AUB.US,D,20120222,000000,10.374,10.5134,10.0222,10.141,38378.086602738,0
+AUB.US,D,20120223,000000,10.1751,10.6722,10.1625,10.6322,48424.872676035,0
+AUB.US,D,20120224,000000,10.6265,10.6265,10.4208,10.5737,27849.021961934,0
+AUB.US,D,20120227,000000,10.491,10.6868,10.413,10.5816,37444.313206078,0
+AUB.US,D,20120228,000000,10.5816,10.641,10.4295,10.5134,30468.718095642,0
+AUB.US,D,20120229,000000,10.5573,10.6362,10.2512,10.2512,70751.291977722,0
+AUB.US,D,20120301,000000,10.3438,10.6185,10.295,10.3029,55819.126628051,0
+AUB.US,D,20120302,000000,10.2424,10.337,9.79023,9.93833,84584.477868246,0
+AUB.US,D,20120305,000000,9.85847,10.1684,9.6002,10.1557,25544.346084024,0
+AUB.US,D,20120306,000000,9.65867,10.1323,9.65867,9.82044,44779.051930614,0
+AUB.US,D,20120307,000000,9.92277,10.0582,9.78438,9.99097,10890.260504128,0
+AUB.US,D,20120308,000000,10.0368,10.2561,9.8068,10.1684,36033.39186497,0
+AUB.US,D,20120309,000000,10.2561,10.5221,10.2561,10.4773,51038.412062073,0
+AUB.US,D,20120312,000000,10.337,10.6265,10.3233,10.5134,26856.759462407,0
+AUB.US,D,20120313,000000,10.4569,10.8954,10.4569,10.8544,56155.695500693,0
+AUB.US,D,20120314,000000,10.871,10.8954,10.6185,10.6265,73375.092609876,0
+AUB.US,D,20120315,000000,10.6634,10.7667,10.5737,10.7054,35021.63299782,0
+AUB.US,D,20120316,000000,10.7375,10.7433,10.641,10.641,74408.400093873,0
+AUB.US,D,20120319,000000,10.6322,11.0259,10.5737,10.8389,45682.041588923,0
+AUB.US,D,20120320,000000,10.7122,10.8165,10.6031,10.6634,29556.493315828,0
+AUB.US,D,20120321,000000,10.337,10.8232,10.337,10.678,40017.833732258,0
+AUB.US,D,20120322,000000,10.5289,10.6031,10.3671,10.4471,18786.289391272,0
+AUB.US,D,20120323,000000,10.491,10.6722,10.413,10.5884,75463.256194715,0
+AUB.US,D,20120326,000000,10.7122,10.9948,10.6556,10.752,61252.45644708,0
+AUB.US,D,20120327,000000,10.7667,10.8544,10.5816,10.6185,32459.399842369,0
+AUB.US,D,20120328,000000,10.6185,10.8086,10.5465,10.7054,37333.491748013,0
+AUB.US,D,20120329,000000,10.5942,10.678,10.3905,10.6265,30404.072245104,0
+AUB.US,D,20120330,000000,10.7054,10.7054,10.3301,10.337,53138.889142252,0
+AUB.US,D,20120402,000000,10.2872,10.7122,10.2872,10.7122,54637.031075355,0
+AUB.US,D,20120403,000000,10.6634,10.6985,10.5533,10.6185,56073.605531756,0
+AUB.US,D,20120404,000000,10.4733,10.5767,10.2648,10.2814,34915.942162812,0
+AUB.US,D,20120405,000000,10.1967,10.4422,10.1967,10.2054,13911.171361014,0
+AUB.US,D,20120409,000000,9.92277,10.0709,9.88087,9.92277,27714.5996378,0
+AUB.US,D,20120410,000000,9.93833,10.1079,9.65867,9.73273,59521.384227117,0
+AUB.US,D,20120411,000000,9.85061,10.0368,9.761,9.96172,38486.855811579,0
+AUB.US,D,20120412,000000,9.92277,10.181,9.92277,10.0582,39169.228678369,0
+AUB.US,D,20120413,000000,9.98314,9.98314,9.799,9.83312,42901.243891176,0
+AUB.US,D,20120416,000000,9.88765,10.0845,9.82722,10.0582,13348.855073795,0
+AUB.US,D,20120417,000000,10.1908,10.3389,10.1157,10.22,38418.105462595,0
+AUB.US,D,20120418,000000,10.1479,10.181,9.92961,9.94527,39756.17195627,0
+AUB.US,D,20120419,000000,9.91692,9.99681,9.68011,9.75515,46069.91669215,0
+AUB.US,D,20120420,000000,9.98314,10.1157,9.83312,9.92277,70685.620002572,0
+AUB.US,D,20120423,000000,9.73273,9.85061,9.67232,9.77562,52204.089620981,0
+AUB.US,D,20120424,000000,9.75515,10.1625,9.75515,9.99681,29901.271185363,0
+AUB.US,D,20120425,000000,10.0845,10.4471,10.0845,10.3905,47338.206712231,0
+AUB.US,D,20120426,000000,10.3496,10.6556,10.3097,10.5942,29454.906979268,0
+AUB.US,D,20120427,000000,10.5981,10.7423,10.5241,10.7249,78557.021899035,0
+AUB.US,D,20120430,000000,10.6868,10.6985,10.2424,10.3097,46128.405795018,0
+AUB.US,D,20120501,000000,10.3603,10.7628,10.2648,10.2882,57356.261296399,0
+AUB.US,D,20120502,000000,10.1898,10.3974,10.1079,10.1898,37860.919798433,0
+AUB.US,D,20120503,000000,10.1634,10.2814,9.95201,10.0436,38381.164976573,0
+AUB.US,D,20120504,000000,10.0134,10.1761,9.86525,9.92188,52074.797919904,0
+AUB.US,D,20120507,000000,9.86623,10.181,9.86623,10.0222,32566.116801986,0
+AUB.US,D,20120508,000000,9.96956,10.2434,9.87213,10.1479,57658.968056855,0
+AUB.US,D,20120509,000000,9.99007,10.1255,9.80582,9.90229,80625.689116252,0
+AUB.US,D,20120510,000000,9.99681,10.1684,9.94428,10.1157,28818.709720005,0
+AUB.US,D,20120511,000000,9.99007,10.2648,9.96956,10.0436,61748.074634538,0
+AUB.US,D,20120514,000000,9.88579,10.1089,9.88579,10.0768,39972.684249342,0
+AUB.US,D,20120515,000000,10.1157,10.1908,10.0134,10.0709,19924.261585662,0
+AUB.US,D,20120516,000000,10.141,10.3106,10.0992,10.2571,42628.29474446,0
+AUB.US,D,20120517,000000,10.1761,10.5172,10.1761,10.296,47637.835098851,0
+AUB.US,D,20120518,000000,10.2512,10.4733,10.1761,10.2346,78172.225169642,0
+AUB.US,D,20120521,000000,10.3106,10.4588,10.2112,10.4315,54923.319842024,0
+AUB.US,D,20120522,000000,10.3925,10.6148,10.1323,10.2112,49693.162696115,0
+AUB.US,D,20120523,000000,10.1255,10.3603,10.029,10.3253,42370.737466919,0
+AUB.US,D,20120524,000000,10.3029,10.6741,10.2736,10.6741,43513.840284369,0
+AUB.US,D,20120525,000000,10.683,10.7249,10.4733,10.6148,47291.004980091,0
+AUB.US,D,20120529,000000,10.683,10.7249,10.4315,10.6975,51844.94600688,0
+AUB.US,D,20120530,000000,10.5503,10.7931,10.4499,10.5573,60762.995007292,0
+AUB.US,D,20120531,000000,10.6058,10.6897,10.3106,10.3681,242211.58397218,0
+AUB.US,D,20120601,000000,9.96073,10.2648,9.93734,9.95201,100601.2569325,0
+AUB.US,D,20120604,000000,10.0582,10.3389,9.95201,10.2648,56005.881307383,0
+AUB.US,D,20120605,000000,10.182,10.4588,10.1557,10.2736,111372.48698167,0
+AUB.US,D,20120606,000000,10.2882,10.5241,10.2882,10.3847,45881.109763596,0
+AUB.US,D,20120607,000000,10.5708,10.6148,10.3106,10.3447,113923.43276638,0
+AUB.US,D,20120608,000000,10.3029,10.6741,10.2814,10.6429,56216.236852785,0
+AUB.US,D,20120611,000000,10.7249,10.7249,10.1479,10.1684,62049.755270382,0
+AUB.US,D,20120612,000000,10.2648,10.5241,10.141,10.4676,54534.418614184,0
+AUB.US,D,20120613,000000,10.4228,10.6148,10.1684,10.2571,101840.81546345,0
+AUB.US,D,20120614,000000,10.296,10.5406,10.2346,10.5172,74027.707862927,0
+AUB.US,D,20120615,000000,10.4733,10.7998,10.3311,10.7717,173575.1348192,0
+AUB.US,D,20120618,000000,10.6507,10.7628,10.4588,10.5406,63962.451546619,0
+AUB.US,D,20120619,000000,10.564,10.9528,10.4315,10.7014,97663.46216916,0
+AUB.US,D,20120620,000000,10.7249,10.755,10.5844,10.6975,43976.622484252,0
+AUB.US,D,20120621,000000,10.7161,10.7717,10.4588,10.4733,43020.274346135,0
+AUB.US,D,20120622,000000,10.5914,10.7717,10.5708,10.755,145605.03015308,0
+AUB.US,D,20120625,000000,10.5329,10.6362,10.4499,10.4588,66297.91116288,0
+AUB.US,D,20120626,000000,10.4499,10.7346,10.3994,10.6148,35969.772139043,0
+AUB.US,D,20120627,000000,10.5981,10.7092,10.5406,10.7014,32448.112471638,0
+AUB.US,D,20120628,000000,10.6148,10.6148,10.3847,10.6148,57621.001446222,0
+AUB.US,D,20120629,000000,10.8506,10.8847,10.5844,10.7346,69270.594163018,0
+AUB.US,D,20120702,000000,10.7804,10.9032,10.6596,10.755,87114.901160735,0
+AUB.US,D,20120703,000000,10.7881,10.8847,10.6283,10.7804,59908.233205734,0
+AUB.US,D,20120705,000000,10.7423,10.9207,10.6897,10.8583,74574.632280971,0
+AUB.US,D,20120706,000000,10.7346,10.9528,10.7346,10.8983,47052.944070173,0
+AUB.US,D,20120709,000000,10.8349,11.1253,10.8203,11.062,209726.53101452,0
+AUB.US,D,20120710,000000,11.1331,11.1644,10.9851,11.0883,35289.451521477,0
+AUB.US,D,20120711,000000,11.0815,11.2092,11.0698,11.1809,89353.905063496,0
+AUB.US,D,20120712,000000,11.1176,11.2599,10.9928,11.2034,62673.639034305,0
+AUB.US,D,20120713,000000,11.2092,11.5044,11.2092,11.3222,38154.391437385,0
+AUB.US,D,20120716,000000,11.29,11.29,11.102,11.253,25580.260445433,0
+AUB.US,D,20120717,000000,11.3222,11.4108,11.177,11.3066,57827.252493177,0
+AUB.US,D,20120718,000000,11.3222,11.482,11.1741,11.3768,56506.630117901,0
+AUB.US,D,20120719,000000,11.368,11.368,11.2384,11.2384,49734.207680584,0
+AUB.US,D,20120720,000000,11.142,11.2092,11.0883,11.1644,40380.055720193,0
+AUB.US,D,20120723,000000,11.0698,11.142,10.948,10.9528,45148.456790831,0
+AUB.US,D,20120724,000000,11.0445,11.141,10.9763,11.1097,54562.123978701,0
+AUB.US,D,20120725,000000,11.2442,11.3378,11.0776,11.2384,84711.717320099,0
+AUB.US,D,20120726,000000,11.4556,11.4967,11.2599,11.3066,33715.376367106,0
+AUB.US,D,20120727,000000,11.3378,11.3856,11.2141,11.329,158886.1610025,0
+AUB.US,D,20120730,000000,11.3378,11.4616,11.142,11.2034,29210.689321679,0
+AUB.US,D,20120731,000000,11.1253,11.4168,11.1253,11.3456,57951.413571194,0
+AUB.US,D,20120801,000000,11.368,11.4469,10.8671,10.8983,69809.309584168,0
+AUB.US,D,20120802,000000,10.9032,11.0776,10.8759,10.9207,51152.311893973,0
+AUB.US,D,20120803,000000,11.0952,11.4879,11.0015,11.1809,65782.7966078,0
+AUB.US,D,20120806,000000,11.2092,11.3768,11.102,11.1253,51339.066573304,0
+AUB.US,D,20120807,000000,11.1955,11.368,11.0776,11.1877,50224.695244983,0
+AUB.US,D,20120808,000000,11.1497,11.2823,11.0523,11.0952,34268.457532821,0
+AUB.US,D,20120809,000000,11.1331,11.2208,11.0015,11.0445,87481.227647117,0
+AUB.US,D,20120810,000000,11.0445,11.1497,10.8983,11.0162,19292.168824846,0
+AUB.US,D,20120813,000000,10.9119,11.0376,10.7931,10.9674,21543.486222948,0
+AUB.US,D,20120814,000000,11.0883,11.0952,10.9159,11.0318,25483.804731933,0
+AUB.US,D,20120815,000000,11.0015,11.0854,10.8827,11.0815,29739.143496713,0
+AUB.US,D,20120816,000000,11.0104,11.2101,10.948,11.1663,25134.922363949,0
+AUB.US,D,20120817,000000,11.1186,11.371,11.0523,11.3388,62171.864099176,0
+AUB.US,D,20120820,000000,11.2618,11.4576,11.0708,11.4422,27296.966920832,0
+AUB.US,D,20120821,000000,11.4723,11.6332,11.3174,11.332,37189.834302372,0
+AUB.US,D,20120822,000000,11.332,11.332,11.1741,11.1965,22554.218965487,0
+AUB.US,D,20120823,000000,11.1429,11.1818,10.9197,10.9403,23079.594766684,0
+AUB.US,D,20120824,000000,10.8749,11.1585,10.8749,10.9851,31672.362265183,0
+AUB.US,D,20120827,000000,11.024,11.0708,10.9197,11.024,20208.498103108,0
+AUB.US,D,20120828,000000,10.8496,11.2052,10.8496,11.024,27268.235431705,0
+AUB.US,D,20120829,000000,10.9801,11.1818,10.9801,11.1429,25405.819261442,0
+AUB.US,D,20120830,000000,11.1097,11.1097,10.9403,10.9851,48599.313860026,0
+AUB.US,D,20120831,000000,11.1097,11.1097,10.8613,10.9753,45185.397276852,0
+AUB.US,D,20120904,000000,11.0376,11.1818,10.8905,11.1186,51186.17400616,0
+AUB.US,D,20120905,000000,11.2101,11.2101,11.0523,11.1507,55664.181811682,0
+AUB.US,D,20120906,000000,11.1965,11.5084,11.1186,11.3515,74102.614959581,0
+AUB.US,D,20120907,000000,11.4206,11.5639,11.3563,11.5084,46258.723620705,0
+AUB.US,D,20120910,000000,11.4576,11.5463,11.2842,11.3466,55475.374883127,0
+AUB.US,D,20120911,000000,11.3884,11.5074,11.2141,11.4352,45250.043127391,0
+AUB.US,D,20120912,000000,11.4987,11.4987,11.3086,11.4655,18841.700120303,0
+AUB.US,D,20120913,000000,11.4576,11.6673,11.3563,11.6584,79118.312061643,0
+AUB.US,D,20120914,000000,11.6673,11.6673,11.4138,11.5084,99640.804295935,0
+AUB.US,D,20120917,000000,11.3972,11.4917,11.2676,11.4723,25810.112358458,0
+AUB.US,D,20120918,000000,11.4265,11.5328,11.2676,11.4987,33321.344516209,0
+AUB.US,D,20120919,000000,11.5707,11.5854,11.3241,11.3972,37192.912676208,0
+AUB.US,D,20120920,000000,11.2842,11.3563,11.0962,11.2403,20618.947947793,0
+AUB.US,D,20120921,000000,11.4655,11.6125,11.4499,11.5463,127517.53162238,0
+AUB.US,D,20120924,000000,11.5239,11.6673,11.4576,11.5639,43836.043412448,0
+AUB.US,D,20120925,000000,11.6125,11.7042,11.5152,11.5707,65601.172551526,0
+AUB.US,D,20120926,000000,11.5901,11.8153,11.5552,11.6673,54138.334514063,0
+AUB.US,D,20120927,000000,11.5981,11.7685,11.5639,11.7549,34952.882648835,0
+AUB.US,D,20120928,000000,11.6818,11.8222,11.5776,11.6332,30556.964812249,0
+AUB.US,D,20121001,000000,11.6584,11.905,11.6584,11.8018,46864.137141617,0
+AUB.US,D,20121002,000000,11.8319,11.8836,11.7685,11.8689,41632.953871097,0
+AUB.US,D,20121003,000000,11.9254,11.9644,11.7617,11.7685,85315.078591788,0
+AUB.US,D,20121004,000000,11.8612,11.8612,11.6818,11.7784,32358.83963042,0
+AUB.US,D,20121005,000000,11.8153,12.1818,11.8018,11.8533,23533.141845063,0
+AUB.US,D,20121008,000000,11.9186,11.9343,11.7042,11.7784,22155.056491529,0
+AUB.US,D,20121009,000000,11.7617,11.8836,11.5901,11.5901,24842.47684961,0
+AUB.US,D,20121010,000000,11.5776,11.7784,11.5463,11.7198,13297.54884321,0
+AUB.US,D,20121011,000000,11.7784,11.9644,11.7784,11.8368,19362.971423054,0
+AUB.US,D,20121012,000000,11.5981,11.8446,11.5901,11.6906,47793.80603983,0
+AUB.US,D,20121015,000000,11.7617,11.8153,11.6058,11.7403,19785.73476308,0
+AUB.US,D,20121016,000000,11.7851,11.8923,11.5901,11.6058,26012.258906965,0
+AUB.US,D,20121017,000000,11.6429,11.7784,11.5328,11.7471,13399.13517977,0
+AUB.US,D,20121018,000000,11.7549,11.7784,11.2218,11.2462,42796.579180781,0
+AUB.US,D,20121019,000000,11.1186,11.3466,10.9403,11.2676,90247.659600299,0
+AUB.US,D,20121022,000000,11.332,11.6673,11.3086,11.3797,20199.262981602,0
+AUB.US,D,20121023,000000,11.3797,11.6125,11.2997,11.5463,57598.426704763,0
+AUB.US,D,20121024,000000,11.0376,11.5776,11.024,11.4422,36295.053640957,0
+AUB.US,D,20121025,000000,11.5152,11.6252,11.4772,11.6252,23799.934244109,0
+AUB.US,D,20121026,000000,11.6252,11.7617,11.4206,11.5901,56644.130815869,0
+AUB.US,D,20121031,000000,11.6252,11.7617,11.3563,11.7403,60883.051586863,0
+AUB.US,D,20121101,000000,11.6058,11.7784,11.4499,11.5901,151982.39461488,0
+AUB.US,D,20121102,000000,11.5901,11.7851,11.4138,11.4723,84542.406759167,0
+AUB.US,D,20121105,000000,11.5084,11.5981,11.4422,11.5639,30058.268250957,0
+AUB.US,D,20121106,000000,11.5552,11.6496,11.485,11.5981,72808.67182421,0
+AUB.US,D,20121107,000000,11.4917,11.5463,11.1507,11.3563,59701.982158778,0
+AUB.US,D,20121108,000000,11.3797,11.4917,10.9851,10.9928,58584.532456623,0
+AUB.US,D,20121109,000000,10.9528,11.2403,10.9266,11.1429,47595.76398977,0
+AUB.US,D,20121112,000000,11.1507,11.5552,11.1507,11.4061,33217.705930425,0
+AUB.US,D,20121113,000000,11.3388,11.4723,11.0104,11.024,40157.386679451,0
+AUB.US,D,20121114,000000,11.0776,11.2706,10.9314,10.9918,35597.288904991,0
+AUB.US,D,20121115,000000,10.9841,11.1751,10.832,10.9314,31855.012446068,0
+AUB.US,D,20121116,000000,10.8408,10.9314,10.7287,10.8642,89130.209898142,0
+AUB.US,D,20121119,000000,11.0376,11.0708,10.9314,10.9528,67148.568465992,0
+AUB.US,D,20121120,000000,10.9665,11.0357,10.8095,10.8983,80130.070928793,0
+AUB.US,D,20121121,000000,10.9528,10.9528,10.752,10.8642,68947.364910328,0
+AUB.US,D,20121123,000000,10.9597,11.0015,10.832,10.8817,31478.424713569,0
+AUB.US,D,20121126,000000,11.1351,11.4957,11.024,11.4616,155275.22849388,0
+AUB.US,D,20121127,000000,11.4957,11.6974,11.4616,11.5834,72598.316278808,0
+AUB.US,D,20121128,000000,11.5834,11.6302,11.2062,11.3739,28770.481863254,0
+AUB.US,D,20121129,000000,11.4001,11.5756,11.3827,11.4743,34890.289047519,0
+AUB.US,D,20121130,000000,11.4957,11.5668,11.3583,11.5278,91502.610000426,0
+AUB.US,D,20121203,000000,11.6108,11.6399,11.3183,11.5883,38712.603226157,0
+AUB.US,D,20121204,000000,11.5756,11.6643,11.3583,11.5941,36176.023185998,0
+AUB.US,D,20121205,000000,11.6789,11.7607,11.5756,11.672,51550.448243319,0
+AUB.US,D,20121206,000000,11.6887,11.7764,11.5513,11.6887,22916.440953422,0
+AUB.US,D,20121207,000000,11.6108,11.7667,11.5941,11.6486,29063.953502205,0
+AUB.US,D,20121210,000000,11.6887,11.7461,11.5834,11.6974,68980.200897903,0
+AUB.US,D,20121211,000000,11.6242,11.7306,11.5122,11.6887,55977.149818255,0
+AUB.US,D,20121212,000000,11.672,11.7013,11.4683,11.5513,56199.818858997,0
+AUB.US,D,20121213,000000,11.6242,11.677,11.56,11.5883,15057.3525523,0
+AUB.US,D,20121214,000000,11.5278,11.6028,11.4616,11.5034,26106.662371243,0
+AUB.US,D,20121217,000000,11.4879,11.7607,11.3261,11.7091,53781.243149185,0
+AUB.US,D,20121218,000000,11.6887,11.7306,11.5513,11.7306,71124.801336387,0
+AUB.US,D,20121219,000000,11.7461,11.7461,11.5513,11.5834,109390.01423184,0
+AUB.US,D,20121220,000000,11.5883,11.6399,11.5513,11.5941,51657.165202936,0
+AUB.US,D,20121221,000000,11.8368,12.0044,11.5425,11.7998,203018.75442774,0
+AUB.US,D,20121224,000000,11.7919,11.8144,11.7306,11.7764,16358.478559954,0
+AUB.US,D,20121226,000000,11.7998,11.8602,11.7169,11.7169,32455.295343922,0
+AUB.US,D,20121227,000000,11.6887,11.7667,11.4743,11.7169,46545.012387374,0
+AUB.US,D,20121228,000000,11.6556,11.8144,11.6467,11.6556,43375.313461787,0
+AUB.US,D,20121231,000000,11.6302,11.8972,11.5834,11.8913,46300.794729786,0
+AUB.US,D,20130102,000000,11.9644,12.3737,11.9644,12.3201,106983.75201737,0
+AUB.US,D,20130103,000000,12.3669,12.3737,12.1019,12.1827,38472.490067016,0
+AUB.US,D,20130104,000000,12.2666,12.2666,12.0385,12.1827,173357.59640151,0
+AUB.US,D,20130107,000000,12.2461,12.2461,12.0288,12.0522,113508.87842326,0
+AUB.US,D,20130108,000000,12.0863,12.2149,11.9956,12.1077,44172.612285091,0
+AUB.US,D,20130109,000000,12.1681,12.2606,12.0716,12.1905,74348.884866394,0
+AUB.US,D,20130110,000000,12.2305,12.4255,12.1233,12.4098,194719.45856818,0
+AUB.US,D,20130111,000000,12.289,12.4332,12.2061,12.3592,51793.639776295,0
+AUB.US,D,20130114,000000,12.289,12.4332,12.2666,12.4011,41969.522743739,0
+AUB.US,D,20130115,000000,12.289,12.3513,12.289,12.3046,39479.118311108,0
+AUB.US,D,20130116,000000,12.3114,12.3786,12.2227,12.2578,29674.497646175,0
+AUB.US,D,20130117,000000,12.2967,12.2967,12.0784,12.2733,40381.081844805,0
+AUB.US,D,20130118,000000,12.2382,12.289,12.1983,12.2509,55425.094777152,0
+AUB.US,D,20130122,000000,12.2802,12.327,12.1769,12.327,39584.809146113,0
+AUB.US,D,20130123,000000,12.2967,12.3592,12.1321,12.2666,67249.128677939,0
+AUB.US,D,20130124,000000,12.2733,12.555,12.2666,12.4556,69285.986032193,0
+AUB.US,D,20130125,000000,12.8162,12.8854,12.5209,12.6894,164711.4704232,0
+AUB.US,D,20130128,000000,12.7402,13.0052,12.7158,12.9896,169595.82357496,0
+AUB.US,D,20130129,000000,13.0276,13.1562,12.9595,13.0793,80505.63253668,0
+AUB.US,D,20130130,000000,13.088,13.1963,12.8386,12.9682,72402.326477971,0
+AUB.US,D,20130131,000000,12.9751,13.2255,12.9682,13.1797,86612.100100994,0
+AUB.US,D,20130201,000000,13.1797,13.3659,13.1641,13.3288,72112.959337467,0
+AUB.US,D,20130204,000000,13.4125,13.663,13.2713,13.399,111724.44772349,0
+AUB.US,D,20130205,000000,13.4847,13.6787,13.3074,13.3288,89629.932584048,0
+AUB.US,D,20130206,000000,13.2411,13.4847,13.2294,13.4429,75456.073322434,0
+AUB.US,D,20130207,000000,13.4068,13.4282,12.8162,13.3445,65301.544164905,0
+AUB.US,D,20130208,000000,13.3746,13.4125,13.2167,13.3834,73547.481544644,0
+AUB.US,D,20130211,000000,13.399,13.5666,13.3834,13.4915,56464.559008819,0
+AUB.US,D,20130212,000000,13.549,13.7391,13.3453,13.5734,63577.654817225,0
+AUB.US,D,20130213,000000,13.6222,13.6718,13.4419,13.5198,53744.302663164,0
+AUB.US,D,20130214,000000,13.4837,13.5734,13.4048,13.4837,41174.27616966,0
+AUB.US,D,20130215,000000,13.5345,13.6007,13.4438,13.5734,84761.997426074,0
+AUB.US,D,20130219,000000,13.5656,13.8843,13.5101,13.8073,119087.91793715,0
+AUB.US,D,20130220,000000,13.8073,13.8394,13.664,13.6797,109144.77044963,0
+AUB.US,D,20130221,000000,13.4048,13.7157,13.205,13.664,152757.11869672,0
+AUB.US,D,20130222,000000,13.6718,13.7157,13.4915,13.6474,134819.43435935,0
+AUB.US,D,20130225,000000,13.6718,13.6718,13.3649,13.398,80447.143433813,0
+AUB.US,D,20130226,000000,13.4663,13.6718,13.4663,13.5734,95268.487325419,0
+AUB.US,D,20130227,000000,13.5578,13.7459,13.5578,13.7245,197926.09797979,0
+AUB.US,D,20130228,000000,13.7078,13.8619,13.6718,13.7829,170367.46928298,0
+AUB.US,D,20130301,000000,13.6718,14.4739,13.6718,14.4057,151958.79374882,0
+AUB.US,D,20130304,000000,14.3472,14.6941,14.3472,14.5869,146237.12291389,0
+AUB.US,D,20130305,000000,14.6747,14.8842,14.5675,14.6747,70561.458924555,0
+AUB.US,D,20130306,000000,14.6503,14.6668,14.3502,14.4973,88771.066284042,0
+AUB.US,D,20130307,000000,14.4524,14.6747,14.3549,14.66,90906.43160102,0
+AUB.US,D,20130308,000000,14.7712,15.0897,14.7312,14.8842,134320.73779805,0
+AUB.US,D,20130311,000000,14.9007,14.9173,14.7545,14.81,90585.254597554,0
+AUB.US,D,20130312,000000,14.8325,14.8764,14.7312,14.8179,103326.64390122,0
+AUB.US,D,20130313,000000,14.8384,14.8764,14.7712,14.8179,51749.51641799,0
+AUB.US,D,20130314,000000,14.851,15.1336,14.8461,14.9095,82711.800451867,0
+AUB.US,D,20130315,000000,15.0664,15.0897,14.8764,15.0449,106139.25146193,0
+AUB.US,D,20130318,000000,14.9251,15.0664,14.8676,14.9251,43745.744446617,0
+AUB.US,D,20130319,000000,14.9173,15.0518,14.8676,15.0147,47610.129734335,0
+AUB.US,D,20130320,000000,15.0897,15.3783,15.0752,15.1336,43079.789573614,0
+AUB.US,D,20130321,000000,15.0752,15.2117,15.006,15.0362,71599.897031609,0
+AUB.US,D,20130322,000000,15.1736,15.1803,15.0362,15.0664,50292.419469355,0
+AUB.US,D,20130325,000000,15.1649,15.199,14.9378,14.9836,71934.413655029,0
+AUB.US,D,20130326,000000,15.0897,15.1736,14.9533,15.0664,73325.838628514,0
+AUB.US,D,20130327,000000,14.9533,15.082,14.9221,15.0147,51372.928685492,0
+AUB.US,D,20130328,000000,15.082,15.1288,14.851,14.851,61100.590004547,0
+AUB.US,D,20130401,000000,14.81,14.8325,14.4894,14.7234,121964.14522379,0
+AUB.US,D,20130402,000000,14.7468,14.9533,14.5459,14.7468,86437.658917003,0
+AUB.US,D,20130403,000000,14.4291,14.8179,14.4291,14.6093,70540.936432321,0
+AUB.US,D,20130404,000000,14.6688,14.7312,14.4369,14.6093,41063.454711596,0
+AUB.US,D,20130405,000000,14.3609,14.5372,14.2409,14.4524,28763.298990972,0
+AUB.US,D,20130408,000000,14.2322,14.4973,14.2068,14.4593,44095.652939212,0
+AUB.US,D,20130409,000000,14.4369,14.6181,14.3161,14.3305,42799.657554616,0
+AUB.US,D,20130410,000000,14.5051,14.7165,14.3696,14.6688,51505.298760403,0
+AUB.US,D,20130411,000000,14.6015,14.7623,14.4817,14.5118,42956.654620209,0
+AUB.US,D,20130412,000000,14.5051,14.5752,14.3609,14.4894,41795.081559748,0
+AUB.US,D,20130415,000000,14.3843,14.4924,13.6797,13.8521,65782.7966078,0
+AUB.US,D,20130416,000000,13.9973,14.1251,13.8619,14.049,56750.847775488,0
+AUB.US,D,20130417,000000,14.0412,14.3696,13.8209,13.9826,54387.68279471,0
+AUB.US,D,20130418,000000,14.1328,14.1786,13.934,14.0802,62982.502542431,0
+AUB.US,D,20130419,000000,14.0207,14.3161,13.9905,14.1562,49526.930509017,0
+AUB.US,D,20130422,000000,14.2449,14.2526,13.898,14.1485,41112.708692957,0
+AUB.US,D,20130423,000000,14.2175,14.4057,14.0947,14.4057,51678.713819783,0
+AUB.US,D,20130424,000000,14.1629,14.3539,13.934,14.0256,58232.571714804,0
+AUB.US,D,20130425,000000,14.0947,14.4174,13.9271,14.2526,161094.38116691,0
+AUB.US,D,20130426,000000,14.2526,14.2847,13.7585,14.0207,53775.086401515,0
+AUB.US,D,20130429,000000,14.0207,14.275,14.0207,14.1786,42363.554594637,0
+AUB.US,D,20130430,000000,14.1171,14.3609,14.0802,14.3609,30355.844388354,0
+AUB.US,D,20130501,000000,14.275,14.275,13.7078,13.8619,117181.37840859,0
+AUB.US,D,20130502,000000,13.8677,14.2927,13.8209,14.1104,55836.57074645,0
+AUB.US,D,20130503,000000,14.2927,14.7623,13.9759,14.0334,64461.148107911,0
+AUB.US,D,20130506,000000,14.0334,14.2322,13.9662,14.1328,33752.316853129,0
+AUB.US,D,20130507,000000,14.2264,14.5245,14.088,14.4739,50283.184347851,0
+AUB.US,D,20130508,000000,14.4446,14.7097,14.392,14.583,32416.302608676,0
+AUB.US,D,20130509,000000,14.6093,14.9173,14.6093,14.7712,58546.565845988,0
+AUB.US,D,20130510,000000,14.8325,16.2515,14.8325,15.2272,225523.71941186,0
+AUB.US,D,20130513,000000,15.2565,15.3032,14.8257,15.1803,130070.52965633,0
+AUB.US,D,20130514,000000,15.1415,15.2194,15.1415,15.199,37438.156458408,0
+AUB.US,D,20130515,000000,15.199,15.4426,15.199,15.3705,45700.511831933,0
+AUB.US,D,20130516,000000,15.3354,15.391,15.2418,15.3265,326192.70056874,0
+AUB.US,D,20130517,000000,15.3509,15.4787,15.2954,15.427,549495.88632085,0
+AUB.US,D,20130520,000000,15.4182,15.4932,15.3101,15.4708,45346.498840891,0
+AUB.US,D,20130521,000000,15.4708,15.4787,15.3354,15.387,23011.870542311,0
+AUB.US,D,20130522,000000,15.3569,15.4572,15.2272,15.3569,72977.982385142,0
+AUB.US,D,20130523,000000,15.2126,15.4787,15.2126,15.4426,74402.243346203,0
+AUB.US,D,20130524,000000,15.1649,15.5166,15.1649,15.4494,123562.84736884,0
+AUB.US,D,20130528,000000,15.4787,15.8635,15.3802,15.5166,99579.236819232,0
+AUB.US,D,20130529,000000,15.4026,15.541,15.1405,15.2652,44833.436535034,0
+AUB.US,D,20130530,000000,15.427,15.4787,15.2798,15.3939,22417.744392128,0
+AUB.US,D,20130531,000000,15.3392,15.3997,15.2399,15.3003,113688.4502303,0
+AUB.US,D,20130603,000000,15.3032,15.6034,15.2418,15.5128,139722.25775412,0
+AUB.US,D,20130604,000000,15.5088,15.5166,15.0888,15.3178,68587.195171616,0
+AUB.US,D,20130605,000000,15.272,15.3509,15.0362,15.0655,44851.906778045,0
+AUB.US,D,20130606,000000,15.0362,15.2047,14.8296,15.2047,86033.365819988,0
+AUB.US,D,20130607,000000,15.3569,15.4708,15.1649,15.3032,67354.819512946,0
+AUB.US,D,20130610,000000,14.5636,15.4787,14.2185,15.1054,556613.0866277,0
+AUB.US,D,20130611,000000,14.9749,15.122,14.9085,15.0206,209047.23652155,0
+AUB.US,D,20130612,000000,15.1405,15.1803,14.9669,15.122,279973.99580789,0
+AUB.US,D,20130613,000000,15.427,15.4787,15.0206,15.4787,217592.80228792,0
+AUB.US,D,20130614,000000,15.4787,15.5312,15.2877,15.4787,335602.26325815,0
+AUB.US,D,20130617,000000,15.5722,15.655,15.2369,15.2877,298929.59576009,0
+AUB.US,D,20130618,000000,15.2954,15.3802,15.0976,15.2877,159107.80391862,0
+AUB.US,D,20130619,000000,15.2369,15.2877,15.0976,15.2652,61964.586927609,0
+AUB.US,D,20130620,000000,15.1327,15.2877,15.043,15.2369,146037.02861462,0
+AUB.US,D,20130621,000000,15.272,15.3178,15.1131,15.2652,238654.00994336,0
+AUB.US,D,20130624,000000,15.122,15.3723,15.122,15.1569,125876.75836826,0
+AUB.US,D,20130625,000000,15.2954,15.464,15.0976,15.3354,124676.19257255,0
+AUB.US,D,20130626,000000,15.4708,15.5722,15.3101,15.4787,94039.190040585,0
+AUB.US,D,20130627,000000,15.5566,15.8772,15.3733,15.6365,220406.43597324,0
+AUB.US,D,20130628,000000,15.5868,15.9133,15.4494,15.7428,271023.11081989,0
+AUB.US,D,20130701,000000,15.7602,15.9689,15.6511,15.8987,115065.50945923,0
+AUB.US,D,20130702,000000,15.8987,16.0877,15.7428,15.9074,110124.71945382,0
+AUB.US,D,20130703,000000,15.8909,16.2212,15.8568,16.1599,34106.32984417,0
+AUB.US,D,20130705,000000,16.4034,16.5652,15.9689,16.5652,63393.978511728,0
+AUB.US,D,20130708,000000,16.5467,16.6637,16.3352,16.4902,88071.249298853,0
+AUB.US,D,20130709,000000,16.5058,16.5711,16.2067,16.4902,108430.58771988,0
+AUB.US,D,20130710,000000,16.4317,16.6091,16.3683,16.4493,49658.274459316,0
+AUB.US,D,20130711,000000,16.6364,16.6364,16.3265,16.3762,64421.129248054,0
+AUB.US,D,20130712,000000,16.3683,16.6277,16.3528,16.6188,166678.55130387,0
+AUB.US,D,20130715,000000,16.6568,16.9278,16.6188,16.7982,119278.77711493,0
+AUB.US,D,20130716,000000,16.8655,16.8655,16.5652,16.7748,64658.16403336,0
+AUB.US,D,20130717,000000,16.8888,16.9131,16.7669,16.807,44263.937375533,0
+AUB.US,D,20130718,000000,16.8956,17.2698,16.8478,17.1811,81248.546755563,0
+AUB.US,D,20130719,000000,17.1977,17.3497,17.1733,17.2796,42594.432632273,0
+AUB.US,D,20130722,000000,17.2387,17.5056,16.3187,17.3936,92602.615584184,0
+AUB.US,D,20130723,000000,17.4862,17.4862,17.1676,17.4297,92183.956742604,0
+AUB.US,D,20130724,000000,17.3936,17.4073,17.2211,17.3283,149132.84656815,0
+AUB.US,D,20130725,000000,17.3118,17.4725,17.1977,17.3342,263544.71464972,0
+AUB.US,D,20130726,000000,17.2055,17.3663,17.1334,17.19,90314.357700061,0
+AUB.US,D,20130729,000000,17.2055,17.2134,16.9083,16.9873,39861.862791277,0
+AUB.US,D,20130730,000000,17.0915,17.2134,16.9131,17.0027,76992.18186617,0
+AUB.US,D,20130731,000000,17.109,17.1977,16.8655,16.8956,72445.423711663,0
+AUB.US,D,20130801,000000,17.0652,17.148,16.9083,17.0485,66789.424851892,0
+AUB.US,D,20130802,000000,16.9541,17.148,16.7397,17.148,136331.94203702,0
+AUB.US,D,20130805,000000,17.1265,17.1606,17.0027,17.1178,162711.55355498,0
+AUB.US,D,20130806,000000,17.1265,17.1265,16.8655,16.921,69692.331378433,0
+AUB.US,D,20130807,000000,16.9278,16.9453,16.7748,16.921,134983.61429722,0
+AUB.US,D,20130808,000000,17.0458,17.0458,16.807,17.0378,60745.550888893,0
+AUB.US,D,20130809,000000,17.0458,17.1265,16.9453,17.0458,327507.16619634,0
+AUB.US,D,20130812,000000,16.9785,17.0827,16.9278,17.0378,187453.47019264,0
+AUB.US,D,20130813,000000,17.0458,17.1606,16.921,17.0827,179981.23077012,0
+AUB.US,D,20130814,000000,17.1334,17.1987,16.8879,16.9131,85524.408012577,0
+AUB.US,D,20130815,000000,16.8294,16.9775,16.4444,16.4854,65507.79521186,0
+AUB.US,D,20130816,000000,16.4298,16.7641,16.3479,16.6988,97519.80472352,0
+AUB.US,D,20130819,000000,16.4854,16.7377,16.461,16.5974,180154.6458295,0
+AUB.US,D,20130820,000000,16.689,17.1519,16.6871,16.92,194541.93901036,0
+AUB.US,D,20130821,000000,16.9355,17.0224,16.6764,16.9073,159371.51794384,0
+AUB.US,D,20130822,000000,16.9775,17.3,16.9775,17.191,907123.91436945,0
+AUB.US,D,20130823,000000,17.2308,17.3215,17.1178,17.2445,800882.05044635,0
+AUB.US,D,20130826,000000,17.2718,17.3858,17.0739,17.109,195897.44962243,0
+AUB.US,D,20130827,000000,16.9775,17.0458,16.4775,16.5467,190169.62203984,0
+AUB.US,D,20130828,000000,16.5096,16.9706,16.5009,16.805,147025.18661569,0
+AUB.US,D,20130829,000000,16.8294,17.1549,16.7143,16.9775,154350.69021872,0
+AUB.US,D,20130830,000000,16.9619,17.0458,16.3479,16.4532,158973.38159449,0
+AUB.US,D,20130903,000000,16.7903,17.0224,16.615,16.7855,227622.14424282,0
+AUB.US,D,20130904,000000,16.7729,17.0107,16.7729,17.0018,196163.21589687,0
+AUB.US,D,20130905,000000,16.9131,17.2308,16.9131,17.1013,165998.2306863,0
+AUB.US,D,20130906,000000,17.1743,17.1987,16.8946,17.1334,136728.02613713,0
+AUB.US,D,20130909,000000,17.2064,17.2718,17.0739,17.2308,125521.7192526,0
+AUB.US,D,20130910,000000,17.3361,17.4307,17.1676,17.3683,77779.219443356,0
+AUB.US,D,20130911,000000,17.3595,17.4082,17.1987,17.2532,60637.807804663,0
+AUB.US,D,20130912,000000,17.2231,17.4394,17.0378,17.0584,492116.02415837,0
+AUB.US,D,20130913,000000,17.1402,17.3439,17.0525,17.3215,65221.506445192,0
+AUB.US,D,20130916,000000,17.2864,17.4608,17.191,17.3,92750.377528271,0
+AUB.US,D,20130917,000000,17.2806,17.5768,17.2621,17.5564,66646.793530863,0
+AUB.US,D,20130918,000000,17.5232,17.914,17.3946,17.6138,108120.69808715,0
+AUB.US,D,20130919,000000,17.6138,17.6538,17.4082,17.6294,147023.13436647,0
+AUB.US,D,20130920,000000,17.6928,17.9063,17.6138,17.7893,181057.63548782,0
+AUB.US,D,20130923,000000,17.7688,17.9296,17.4813,17.8291,237579.65747489,0
+AUB.US,D,20130924,000000,17.6615,18.0699,17.6615,17.914,161200.07200192,0
+AUB.US,D,20130925,000000,17.952,18.0992,17.761,17.8857,169651.234304,0
+AUB.US,D,20130926,000000,17.9851,18.107,17.7073,17.8468,143263.41378915,0
+AUB.US,D,20130927,000000,17.7073,17.9851,17.6207,17.9364,154961.2343627,0
+AUB.US,D,20130930,000000,17.724,18.0903,17.6772,17.9773,159121.14353858,0
+AUB.US,D,20131001,000000,17.9773,18.1469,17.9013,18.0846,151193.30478848,0
+AUB.US,D,20131002,000000,17.9452,18.0777,17.8936,17.994,135720.37176843,0
+AUB.US,D,20131003,000000,17.9364,18.0445,17.761,17.9013,167961.20706851,0
+AUB.US,D,20131004,000000,17.8545,18.0114,17.7444,17.9851,334236.49139997,0
+AUB.US,D,20131007,000000,17.8545,17.914,17.6859,17.8468,139621.69754218,0
+AUB.US,D,20131008,000000,18.0114,18.1625,17.9013,18.0992,289817.60920806,0
+AUB.US,D,20131009,000000,18.1313,18.3691,18.0231,18.3447,153664.21285348,0
+AUB.US,D,20131010,000000,18.4305,18.9538,18.3691,18.9217,144301.8518962,0
+AUB.US,D,20131011,000000,18.8213,19.254,18.7238,19.2316,151711.49771739,0
+AUB.US,D,20131014,000000,19.0922,19.4606,19.0922,19.4401,229975.04797747,0
+AUB.US,D,20131015,000000,19.4236,19.5073,19.2676,19.3086,148071.83371963,0
+AUB.US,D,20131016,000000,19.3544,19.6146,19.3544,19.4401,134422.32413461,0
+AUB.US,D,20131017,000000,19.3163,19.7227,19.2618,19.638,117678.02272066,0
+AUB.US,D,20131018,000000,19.8212,19.8445,19.6067,19.7783,134295.08468276,0
+AUB.US,D,20131021,000000,19.7451,19.901,19.6604,19.7715,87918.356731708,0
+AUB.US,D,20131022,000000,19.791,20.0219,19.6146,20.0025,104652.39689956,0
+AUB.US,D,20131023,000000,19.7852,20.2226,19.6702,19.9518,167310.64406468,0
+AUB.US,D,20131024,000000,19.9216,19.9946,19.5073,19.8378,109590.10853112,0
+AUB.US,D,20131025,000000,19.5551,19.7287,18.4374,18.8682,258055.97410165,0
+AUB.US,D,20131028,000000,18.8144,19.1,18.6916,19.061,122200.15388448,0
+AUB.US,D,20131029,000000,19.1,19.2618,18.6996,18.906,74880.417415261,0
+AUB.US,D,20131030,000000,19.137,19.137,18.6916,18.792,115701.70671849,0
+AUB.US,D,20131031,000000,18.7599,18.792,18.5533,18.5533,144772.84309298,0
+AUB.US,D,20131101,000000,18.5163,18.5689,18.0114,18.4013,186160.55318187,0
+AUB.US,D,20131104,000000,18.4598,18.6829,18.2922,18.6215,138712.55113619,0
+AUB.US,D,20131105,000000,18.5076,18.8144,18.3778,18.4753,150798.24681297,0
+AUB.US,D,20131106,000000,18.5163,18.8398,18.338,18.6752,92434.331147863,0
+AUB.US,D,20131107,000000,18.7238,18.8301,18.3604,18.4519,91522.106368048,0
+AUB.US,D,20131108,000000,18.4374,19.254,18.4374,19.1614,103870.48994542,0
+AUB.US,D,20131111,000000,19.0766,19.1907,18.8933,19.0689,49532.061132075,0
+AUB.US,D,20131112,000000,19.061,19.0844,18.7365,18.9373,93731.35265707,0
+AUB.US,D,20131113,000000,18.715,19.0298,18.3984,19.0298,58167.925864266,0
+AUB.US,D,20131114,000000,18.987,19.0211,18.8682,18.9461,32186.450695652,0
+AUB.US,D,20131115,000000,18.913,18.9626,18.7745,18.7999,70838.512569718,0
+AUB.US,D,20131118,000000,18.913,19.1166,18.7843,18.8973,75860.366419449,0
+AUB.US,D,20131119,000000,18.8622,19.0298,18.6215,18.8933,78849.467413373,0
+AUB.US,D,20131120,000000,18.913,18.9626,18.5377,18.7911,59848.717978254,0
+AUB.US,D,20131121,000000,18.8476,19.1848,18.7434,19.1634,109613.70939719,0
+AUB.US,D,20131122,000000,19.179,19.4187,18.9626,19.3845,72255.590658495,0
+AUB.US,D,20131125,000000,19.3768,19.5785,19.3417,19.517,315269.60407703,0
+AUB.US,D,20131126,000000,19.5026,19.8923,19.4782,19.8124,113598.15126448,0
+AUB.US,D,20131127,000000,19.8757,20.0005,19.7812,19.982,191180.35478238,0
+AUB.US,D,20131129,000000,20.1067,20.1067,19.8602,19.9664,43703.673337537,0
+AUB.US,D,20131202,000000,20.0083,20.0288,19.4109,19.4431,72902.049163875,0
+AUB.US,D,20131203,000000,19.3485,19.526,19.0084,19.138,73424.346591239,0
+AUB.US,D,20131204,000000,19.0016,19.371,18.8622,18.9626,135075.96551227,0
+AUB.US,D,20131205,000000,18.9782,19.2949,18.8973,19.2189,164424.15553193,0
+AUB.US,D,20131206,000000,19.4187,19.8348,19.1351,19.4489,123688.03457146,0
+AUB.US,D,20131209,000000,19.4353,19.4353,19.1848,19.2696,90741.225538534,0
+AUB.US,D,20131210,000000,19.1848,19.3261,18.7434,18.8622,84478.78703324,0
+AUB.US,D,20131211,000000,18.8555,18.9538,18.4725,18.6127,66051.641256069,0
+AUB.US,D,20131212,000000,18.5046,18.7678,18.4061,18.6127,76137.420064612,0
+AUB.US,D,20131213,000000,18.6458,18.8204,18.4725,18.7238,123710.60931293,0
+AUB.US,D,20131216,000000,18.7307,19.062,18.7307,19.0298,91258.392342838,0
+AUB.US,D,20131217,000000,18.9626,18.9626,18.7238,18.8135,56490.212124112,0
+AUB.US,D,20131218,000000,18.8682,19.1097,18.7589,19.1097,71227.413797558,0
+AUB.US,D,20131219,000000,18.9694,19.1458,18.8622,18.987,92197.296362557,0
+AUB.US,D,20131220,000000,19.0698,19.5357,19.0016,19.3631,177284.57529054,0
+AUB.US,D,20131223,000000,19.4946,19.8183,19.2852,19.5093,66254.813929189,0
+AUB.US,D,20131224,000000,19.526,19.7812,19.3485,19.5601,47963.116600763,0
+AUB.US,D,20131226,000000,19.6886,19.6886,19.2326,19.3768,56880.139476564,0
+AUB.US,D,20131227,000000,19.4567,19.4567,19.1097,19.2949,64375.979765139,0
+AUB.US,D,20131230,000000,19.2267,19.2267,19.0142,19.0211,33091.492603185,0
+AUB.US,D,20131231,000000,19.0698,19.3417,18.9694,19.1926,113360.09035456,0
+AUB.US,D,20140102,000000,19.1546,19.29,18.9013,19.0142,195253.04336628,0
+AUB.US,D,20140103,000000,19.0142,19.2092,18.8388,18.8846,344009.30220194,0
+AUB.US,D,20140106,000000,18.913,19.1244,18.8682,18.9217,163131.23852116,0
+AUB.US,D,20140107,000000,19.0376,19.2676,18.8622,19.0016,102133.26097778,0
+AUB.US,D,20140108,000000,18.9626,19.062,18.7999,18.9938,129419.96665249,0
+AUB.US,D,20140109,000000,19.0084,19.3017,19.0084,19.1917,132754.87164058,0
+AUB.US,D,20140110,000000,19.2384,19.3106,18.9538,19.0932,152399.00120725,0
+AUB.US,D,20140113,000000,19.0465,19.0465,18.7589,18.9461,134221.20371071,0
+AUB.US,D,20140114,000000,19.0298,19.0298,18.8135,18.9782,93326.033435443,0
+AUB.US,D,20140115,000000,18.9938,19.2092,18.7823,19.062,101860.31183108,0
+AUB.US,D,20140116,000000,18.9694,19.0298,18.6809,18.8682,71871.820053714,0
+AUB.US,D,20140117,000000,18.7911,18.9655,18.7238,18.7589,114975.2104934,0
+AUB.US,D,20140121,000000,18.9938,19.0932,18.6127,18.7911,166749.35390206,0
+AUB.US,D,20140122,000000,18.7365,18.9538,18.6896,18.8476,115688.36709855,0
+AUB.US,D,20140123,000000,18.7238,19.3261,18.4812,19.2326,236422.18891289,0
+AUB.US,D,20140124,000000,18.9694,19.062,18.4987,18.5454,154597.98625014,0
+AUB.US,D,20140127,000000,18.6458,18.7823,18.2424,18.3282,117758.06044037,0
+AUB.US,D,20140128,000000,18.3039,18.5046,18.1868,18.4491,197383.2780602,0
+AUB.US,D,20140129,000000,18.2112,18.7999,17.7454,17.8555,206687.14991462,0
+AUB.US,D,20140130,000000,18.0047,18.0465,17.4598,17.9394,249990.63465358,0
+AUB.US,D,20140131,000000,17.5554,17.9793,17.4989,17.8488,302654.4281006,0
+AUB.US,D,20140203,000000,17.8632,18.0368,17.5554,17.6772,325616.01853695,0
+AUB.US,D,20140204,000000,17.7708,18.296,17.6928,17.9949,169778.47375585,0
+AUB.US,D,20140205,000000,17.9949,18.1109,17.7912,17.9305,167444.0402642,0
+AUB.US,D,20140206,000000,18.142,18.4987,17.9081,18.335,235746.99891837,0
+AUB.US,D,20140207,000000,18.335,18.53,18.1499,18.4266,277427.15452161,0
+AUB.US,D,20140210,000000,18.4578,18.7307,18.2795,18.7238,280654.31642545,0
+AUB.US,D,20140211,000000,18.7521,19.1848,18.6381,18.9626,171765.05100413,0
+AUB.US,D,20140212,000000,19.0211,19.4382,18.8555,19.0542,156364.97283152,0
+AUB.US,D,20140213,000000,18.9294,19.2199,18.8612,19.18,174270.84730594,0
+AUB.US,D,20140214,000000,19.1868,19.2569,18.8749,19.2482,97515.700225074,0
+AUB.US,D,20140218,000000,19.1868,19.5054,19.1166,19.3134,240063.90515986,0
+AUB.US,D,20140219,000000,19.1868,19.3213,18.7989,18.8067,139713.02263261,0
+AUB.US,D,20140220,000000,18.7823,19.2783,18.6196,19.0863,148100.56520877,0
+AUB.US,D,20140221,000000,19.1868,19.4528,19.0308,19.2969,199108.19353249,0
+AUB.US,D,20140224,000000,19.3046,19.6866,19.3046,19.6067,228615.43286695,0
+AUB.US,D,20140225,000000,19.5454,19.6535,19.2783,19.3368,135542.8522106,0
+AUB.US,D,20140226,000000,19.3728,19.6712,19.3661,19.6321,144337.76625761,0
+AUB.US,D,20140227,000000,18.9626,19.6799,18.9626,19.6799,178648.29489951,0
+AUB.US,D,20140228,000000,19.6866,20.0336,19.5297,19.6866,248658.72490758,0
+AUB.US,D,20140303,000000,19.5454,19.716,19.4139,19.6067,119464.50566965,0
+AUB.US,D,20140304,000000,19.8397,20.4156,19.6448,20.1768,377422.9979332,0
+AUB.US,D,20140305,000000,20.0902,20.1136,19.866,20.058,138379.06063739,0
+AUB.US,D,20140306,000000,20.1204,20.2451,20.0268,20.1838,170237.15145729,0
+AUB.US,D,20140307,000000,20.323,20.4615,20.2851,20.4323,165252.23809358,0
+AUB.US,D,20140310,000000,20.3407,20.4565,20.2568,20.4565,107656.88976265,0
+AUB.US,D,20140311,000000,20.4488,20.4488,20.2129,20.2305,171177.08160162,0
+AUB.US,D,20140312,000000,20.1838,20.4323,20.0268,20.4156,91402.049788478,0
+AUB.US,D,20140313,000000,20.4615,20.4615,20.1505,20.3534,91045.984548214,0
+AUB.US,D,20140314,000000,20.2685,20.5247,20.2383,20.3777,98406.376388042,0
+AUB.US,D,20140317,000000,20.5013,20.7909,20.4156,20.5803,96509.071980981,0
+AUB.US,D,20140318,000000,20.1671,20.1671,19.7997,19.9411,316993.49342471,0
+AUB.US,D,20140319,000000,19.8894,20.0736,19.6866,19.8894,85500.807146508,0
+AUB.US,D,20140320,000000,19.8153,20.1768,19.8153,20.0512,77471.382059841,0
+AUB.US,D,20140321,000000,20.0989,20.3065,19.7384,19.8319,235868.08162255,0
+AUB.US,D,20140324,000000,19.9254,20.1136,19.7471,19.8241,159003.13920823,0
+AUB.US,D,20140325,000000,19.8397,20.0268,19.7306,19.9654,155805.73491814,0
+AUB.US,D,20140326,000000,20.1437,20.1437,19.6614,19.6799,169140.22424736,0
+AUB.US,D,20140327,000000,19.6321,19.7997,19.3046,19.4528,205353.18791939,0
+AUB.US,D,20140328,000000,19.405,19.8572,19.3193,19.4304,114556.55165182,0
+AUB.US,D,20140331,000000,19.5133,19.9411,19.4918,19.7802,155274.20236927,0
+AUB.US,D,20140401,000000,19.8397,20.1983,19.7306,20.1505,99053.861018033,0
+AUB.US,D,20140402,000000,20.1437,20.1905,19.8095,20.1437,123840.92713862,0
+AUB.US,D,20140403,000000,20.1136,20.1437,19.906,19.9995,118687.72933858,0
+AUB.US,D,20140404,000000,19.905,20.1594,19.2403,19.4139,210637.72966971,0
+AUB.US,D,20140407,000000,18.6361,19.7227,18.6361,19.2569,161988.13570372,0
+AUB.US,D,20140408,000000,19.2969,19.4382,19.139,19.2335,152303.57161835,0
+AUB.US,D,20140409,000000,19.3046,19.3875,19.1556,19.3504,181368.55124517,0
+AUB.US,D,20140410,000000,19.2872,19.3213,19.0708,19.2277,262264.1111343,0
+AUB.US,D,20140411,000000,19.1254,19.4528,19.0211,19.139,194581.95787021,0
+AUB.US,D,20140414,000000,19.3573,19.5297,19.1166,19.327,196085.23042639,0
+AUB.US,D,20140415,000000,19.3573,19.5297,19.0786,19.3728,192043.32558083,0
+AUB.US,D,20140416,000000,19.5297,19.5297,19.2062,19.3368,106113.59834663,0
+AUB.US,D,20140417,000000,19.2969,19.638,19.2969,19.5619,137528.40333427,0
+AUB.US,D,20140421,000000,19.5541,19.7227,19.4528,19.6799,83467.028166089,0
+AUB.US,D,20140422,000000,19.7568,20.0902,19.711,19.9411,155336.79597058,0
+AUB.US,D,20140423,000000,19.8729,20.136,19.7997,20.058,145946.72964878,0
+AUB.US,D,20140424,000000,20.1272,20.136,19.9722,20.0736,196181.68613988,0
+AUB.US,D,20140425,000000,20.0336,20.2217,20.0336,20.0336,248225.70032143,0
+AUB.US,D,20140428,000000,20.1047,20.5414,19.9343,20.0658,120579.90312258,0
+AUB.US,D,20140429,000000,20.1594,20.2217,19.9099,20.0064,159795.30740848,0
+AUB.US,D,20140430,000000,19.9654,20.2129,19.6614,19.9099,209963.56579981,0
+AUB.US,D,20140501,000000,19.8153,20.058,19.5386,19.8319,257097.57371431,0
+AUB.US,D,20140502,000000,20.0064,20.1594,19.7568,19.8397,156110.49392781,0
+AUB.US,D,20140505,000000,19.7072,19.7568,19.4596,19.6067,136992.76628695,0
+AUB.US,D,20140506,000000,19.5297,19.7471,19.4665,19.5054,341609.19673513,0
+AUB.US,D,20140507,000000,19.5054,19.7929,19.2335,19.7802,136342.20328314,0
+AUB.US,D,20140508,000000,19.8095,19.8475,19.4216,19.4732,106223.39368009,0
+AUB.US,D,20140509,000000,19.327,19.8153,19.3134,19.7861,91056.245794331,0
+AUB.US,D,20140512,000000,19.7227,20.3318,19.5825,20.1594,197655.2010823,0
+AUB.US,D,20140513,000000,20.1594,20.2217,19.9157,19.9411,179717.51674492,0
+AUB.US,D,20140514,000000,19.9557,19.9898,19.1137,19.1692,193320.85072242,0
+AUB.US,D,20140515,000000,19.0903,19.2072,18.6752,18.9889,219501.3940657,0
+AUB.US,D,20140516,000000,18.9149,19.0338,18.6672,18.9568,225237.43064519,0
+AUB.US,D,20140519,000000,18.9646,19.4577,18.906,19.4431,104811.44621437,0
+AUB.US,D,20140520,000000,19.333,19.4498,19.0415,19.2374,181151.01282748,0
+AUB.US,D,20140521,000000,19.2618,19.4956,19.1507,19.3407,155879.61589017,0
+AUB.US,D,20140522,000000,19.333,19.5367,19.333,19.4022,98585.948195092,0
+AUB.US,D,20140523,000000,19.4177,19.7217,19.37,19.7053,117109.54968576,0
+AUB.US,D,20140527,000000,19.7558,20.1613,19.7461,19.9722,199667.43144587,0
+AUB.US,D,20140528,000000,19.8729,19.8963,19.6594,19.7637,71535.251181072,0
+AUB.US,D,20140529,000000,19.7384,19.8562,19.5521,19.5727,91107.552024916,0
+AUB.US,D,20140530,000000,19.6692,19.8231,19.5103,19.5367,125486.8310158,0
+AUB.US,D,20140602,000000,19.7217,19.7217,19.2618,19.5367,114817.18730319,0
+AUB.US,D,20140603,000000,19.4869,19.7997,19.4177,19.598,141116.76110144,0
+AUB.US,D,20140604,000000,19.4792,19.6906,19.4713,19.5601,97250.960075251,0
+AUB.US,D,20140605,000000,19.6126,20.1057,19.518,20.0667,132557.85571513,0
+AUB.US,D,20140606,000000,20.1847,20.4517,19.8894,20.247,152033.70084547,0
+AUB.US,D,20140609,000000,20.2325,20.67,20.2002,20.63,98175.498350406,0
+AUB.US,D,20140610,000000,20.513,20.6622,20.4186,20.5687,158885.13487789,0
+AUB.US,D,20140611,000000,20.444,20.6359,20.3552,20.4303,167193.66585895,0
+AUB.US,D,20140612,000000,20.3875,20.513,20.0209,20.136,128969.49794795,0
+AUB.US,D,20140613,000000,20.2568,20.3211,19.9254,20.0132,129889.93172467,0
+AUB.US,D,20140616,000000,19.9254,19.9488,19.714,19.7296,149650.01337246,0
+AUB.US,D,20140617,000000,19.714,20.1613,19.714,19.9898,163993.183195,0
+AUB.US,D,20140618,000000,20.0064,20.0278,19.7919,19.9488,146201.20855248,0
+AUB.US,D,20140619,000000,19.9722,20.0512,19.7919,19.8309,137020.47165147,0
+AUB.US,D,20140620,000000,19.9488,20.326,19.8562,20.2568,485406.19532237,0
+AUB.US,D,20140623,000000,20.4985,20.4985,20.0512,20.1613,121428.50817647,0
+AUB.US,D,20140624,000000,20.2002,20.4976,20.0512,20.2002,230909.84749874,0
+AUB.US,D,20140625,000000,20.2236,20.4186,20.0132,20.4099,172034.92177701,0
+AUB.US,D,20140626,000000,20.4186,20.4819,20.136,20.4254,123023.10582307,0
+AUB.US,D,20140627,000000,20.4127,20.4819,19.8963,19.8963,936066.78516747,0
+AUB.US,D,20140630,000000,19.9254,20.1408,19.8309,20.0667,197822.45939401,0
+AUB.US,D,20140701,000000,20.059,20.5053,20.059,20.3094,211585.86881094,0
+AUB.US,D,20140702,000000,20.4976,20.4976,20.0132,20.0667,95737.426272972,0
+AUB.US,D,20140703,000000,20.2325,20.52,20.1057,20.4186,94297.773442737,0
+AUB.US,D,20140707,000000,20.3417,20.3815,20.1213,20.1652,103303.04303514,0
+AUB.US,D,20140708,000000,20.1281,20.2568,19.8729,19.9557,149470.4415654,0
+AUB.US,D,20140709,000000,19.9898,20.1778,19.9254,19.9557,67817.601712829,0
+AUB.US,D,20140710,000000,19.6906,19.9557,19.6204,19.7919,158272.5384847,0
+AUB.US,D,20140711,000000,19.7296,19.8836,19.5727,19.7637,69485.054206866,0
+AUB.US,D,20140714,000000,19.8963,19.905,19.7217,19.7852,123235.51361771,0
+AUB.US,D,20140715,000000,19.6438,19.8562,19.6059,19.714,122873.29162977,0
+AUB.US,D,20140716,000000,19.8231,19.8231,19.518,19.6126,103377.95013181,0
+AUB.US,D,20140717,000000,19.4577,19.5727,19.0328,19.2238,169522.96872753,0
+AUB.US,D,20140718,000000,19.1507,19.6594,19.0104,19.4956,145467.52945511,0
+AUB.US,D,20140721,000000,19.2238,19.3836,19.1828,19.3261,117654.42185459,0
+AUB.US,D,20140722,000000,19.1761,19.3261,18.9149,19.2316,171179.13385084,0
+AUB.US,D,20140723,000000,19.1692,19.2676,19.0415,19.0815,149834.71580256,0
+AUB.US,D,20140724,000000,19.0737,19.3007,18.9646,19.0659,124303.7093385,0
+AUB.US,D,20140725,000000,18.8769,19.0815,18.8769,18.9723,147164.73956288,0
+AUB.US,D,20140728,000000,19.0338,19.0338,18.6206,18.6672,78645.268615642,0
+AUB.US,D,20140729,000000,18.7434,18.8769,18.5728,18.792,92278.360206883,0
+AUB.US,D,20140730,000000,18.907,19.1273,18.7755,18.949,86970.217590483,0
+AUB.US,D,20140731,000000,18.7686,18.905,18.5865,18.6799,149173.89155262,0
+AUB.US,D,20140801,000000,18.8769,18.8943,18.3516,18.4383,110714.74110557,0
+AUB.US,D,20140804,000000,18.5494,18.8233,18.2044,18.4159,88899.331860506,0
+AUB.US,D,20140805,000000,18.3788,18.6186,18.2044,18.2668,99521.773840976,0
+AUB.US,D,20140806,000000,18.5193,18.9402,18.5036,18.8213,197242.6989884,0
+AUB.US,D,20140807,000000,18.8993,19.216,18.6595,18.9149,236833.66488217,0
+AUB.US,D,20140808,000000,18.8993,19.0903,18.8144,18.9889,107118.17434149,0
+AUB.US,D,20140811,000000,19.0338,19.2822,18.9957,19.1897,112800.85244118,0
+AUB.US,D,20140812,000000,19.0815,19.1507,18.9811,19.1273,170996.48366996,0
+AUB.US,D,20140813,000000,19.1828,19.3564,19.0572,19.0903,74224.723788375,0
+AUB.US,D,20140814,000000,19.0903,19.098,18.9558,18.9889,63581.759315672,0
+AUB.US,D,20140815,000000,18.9957,19.0903,18.5611,18.6946,207686.59528642,0
+AUB.US,D,20140818,000000,18.9139,19.1049,18.7726,19.0659,103491.8499637,0
+AUB.US,D,20140819,000000,19.0162,19.0903,18.9139,18.9714,67421.517612708,0
+AUB.US,D,20140820,000000,18.906,18.9227,18.7033,18.8378,62865.524336695,0
+AUB.US,D,20140821,000000,18.8057,18.8933,18.5066,18.8933,145893.37116897,0
+AUB.US,D,20140822,000000,18.8933,18.906,18.7813,18.8125,101565.81406751,0
+AUB.US,D,20140825,000000,18.8933,18.9558,18.7033,18.8933,72230.963667814,0
+AUB.US,D,20140826,000000,18.8672,18.9294,18.7599,18.8933,167861.67298117,0
+AUB.US,D,20140827,000000,18.8759,18.8759,18.721,18.7745,60575.214203349,0
+AUB.US,D,20140828,000000,18.721,18.7491,18.5397,18.6069,231799.49753711,0
+AUB.US,D,20140829,000000,18.6946,18.7033,18.4996,18.5991,128206.06123684,0
+AUB.US,D,20140902,000000,18.5474,18.8281,18.5397,18.6575,172965.61679983,0
+AUB.US,D,20140903,000000,18.6946,18.7892,18.5309,18.6411,128729.38478882,0
+AUB.US,D,20140904,000000,18.7033,18.8125,17.2064,18.5991,199487.85963883,0
+AUB.US,D,20140905,000000,18.4735,18.6575,18.4735,18.5611,120339.78996344,0
+AUB.US,D,20140908,000000,18.524,18.721,18.524,18.6859,156906.76662649,0
+AUB.US,D,20140909,000000,18.5991,18.5991,18.2249,18.3019,166030.04054926,0
+AUB.US,D,20140910,000000,18.4919,18.5991,18.2931,18.5309,94286.486072008,0
+AUB.US,D,20140911,000000,18.4266,18.8612,18.4266,18.8125,100426.81574851,0
+AUB.US,D,20140912,000000,18.8281,18.9392,18.6069,18.7813,480878.93353548,0
+AUB.US,D,20140915,000000,18.8057,18.8466,18.5474,18.6167,116016.72697429,0
+AUB.US,D,20140916,000000,18.6234,18.721,18.4344,18.4919,138894.17519247,0
+AUB.US,D,20140917,000000,18.2931,18.8057,18.2249,18.6069,85211.440006004,0
+AUB.US,D,20140918,000000,18.5153,18.9392,18.5153,18.9294,294128.35870187,0
+AUB.US,D,20140919,000000,18.9558,19.0815,18.8125,18.8612,383917.34060074,0
+AUB.US,D,20140922,000000,18.8125,18.9139,18.5913,18.6498,112655.14274631,0
+AUB.US,D,20140923,000000,18.6167,18.6906,18.2599,18.3477,163993.183195,0
+AUB.US,D,20140924,000000,18.3984,18.4656,18.2688,18.412,78574.466017434,0
+AUB.US,D,20140925,000000,18.3419,18.4822,17.9871,18.0816,113214.3806597,0
+AUB.US,D,20140926,000000,18.0816,18.2931,17.9871,18.2415,499824.27224157,0
+AUB.US,D,20140929,000000,18.104,18.3905,18.104,18.3175,124055.38718246,0
+AUB.US,D,20140930,000000,18.3263,18.3818,18.1528,18.182,288505.19582967,0
+AUB.US,D,20141001,000000,18.1908,18.2853,17.8137,17.8702,156487.08166032,0
+AUB.US,D,20141002,000000,17.8214,18.1995,17.8214,18.0408,97615.23431241,0
+AUB.US,D,20141003,000000,18.2541,18.5066,18.0816,18.0816,101339.04052832,0
+AUB.US,D,20141006,000000,18.104,18.1216,17.9227,17.9462,78081.926203811,0
+AUB.US,D,20141007,000000,17.8702,17.9384,17.6479,17.6635,69242.888798502,0
+AUB.US,D,20141008,000000,17.6802,18.2249,17.6635,18.182,105374.7886262,0
+AUB.US,D,20141009,000000,18.1528,18.1616,17.5223,17.5564,113452.44156961,0
+AUB.US,D,20141010,000000,17.4452,17.9462,17.3614,17.5856,131562.51484177,0
+AUB.US,D,20141013,000000,17.6012,18.2599,17.5369,18.1528,145611.18690075,0
+AUB.US,D,20141014,000000,18.2415,18.6498,18.0485,18.1908,209253.48756851,0
+AUB.US,D,20141015,000000,17.9072,18.2064,17.6391,18.0885,204135.17800528,0
+AUB.US,D,20141016,000000,17.8615,18.3544,17.8214,18.2688,222593.1075208,0
+AUB.US,D,20141017,000000,18.5397,18.5397,18.0261,18.1683,233968.72496627,0
+AUB.US,D,20141020,000000,18.1138,18.2688,17.8993,18.182,112693.10935694,0
+AUB.US,D,20141021,000000,18.1138,18.45,17.9793,18.4344,163526.29649667,0
+AUB.US,D,20141022,000000,18.144,18.3019,17.4374,17.5223,402072.5633558,0
+AUB.US,D,20141023,000000,17.1676,17.7006,16.9462,17.036,427778.01100387,0
+AUB.US,D,20141024,000000,17.0789,17.2211,16.6178,16.6871,171908.70844977,0
+AUB.US,D,20141027,000000,16.5613,17.0593,16.3586,16.8284,318631.18830501,0
+AUB.US,D,20141028,000000,16.9014,17.34,16.7903,17.2942,352768.30188753,0
+AUB.US,D,20141029,000000,17.2728,17.6558,17.0622,17.5369,266210.58639095,0
+AUB.US,D,20141030,000000,17.4735,17.8535,17.3469,17.5924,261526.32753847,0
+AUB.US,D,20141031,000000,17.9949,17.9949,17.61,17.6966,263963.3734913,0
+AUB.US,D,20141103,000000,17.7425,17.9072,17.5856,17.6558,133225.86283735,0
+AUB.US,D,20141104,000000,17.5564,18.0816,17.5369,17.6217,228665.71297293,0
+AUB.US,D,20141105,000000,17.7893,17.9072,17.5369,17.57,183619.86864327,0
+AUB.US,D,20141106,000000,17.531,17.7571,17.4452,17.6732,153205.53515205,0
+AUB.US,D,20141107,000000,17.6479,17.9539,17.5856,17.9384,125331.88619943,0
+AUB.US,D,20141110,000000,17.9227,18.2415,17.9227,18.2249,209424.85037867,0
+AUB.US,D,20141111,000000,18.2473,18.412,18.144,18.3175,110855.32017736,0
+AUB.US,D,20141112,000000,18.2599,18.6264,18.2599,18.6089,173176.99846985,0
+AUB.US,D,20141113,000000,18.6585,18.7765,18.5006,18.6264,149045.62597617,0
+AUB.US,D,20141114,000000,18.6361,18.6762,18.5329,18.6518,399092.69748338,0
+AUB.US,D,20141117,000000,18.6361,18.8009,18.6186,18.6186,163442.15427851,0
+AUB.US,D,20141118,000000,18.6976,18.8896,18.605,18.6089,214814.0568394,0
+AUB.US,D,20141119,000000,18.6518,19.7978,18.3019,18.3419,228436.88718451,0
+AUB.US,D,20141120,000000,18.2599,18.3477,18.2463,18.334,180243.91867072,0
+AUB.US,D,20141121,000000,18.5591,18.5631,18.2502,18.2688,163705.86830373,0
+AUB.US,D,20141124,000000,18.334,18.5855,18.2599,18.5543,132237.70483627,0
+AUB.US,D,20141125,000000,18.6089,18.6976,18.525,18.5933,61562.346079817,0
+AUB.US,D,20141126,000000,18.6089,18.6799,18.525,18.6264,64748.462999192,0
+AUB.US,D,20141128,000000,18.7053,18.8583,18.2327,18.2532,91048.036797437,0
+AUB.US,D,20141201,000000,18.2463,18.2532,17.9208,18.0465,214465.17447141,0
+AUB.US,D,20141202,000000,18.0796,19.0376,18.0465,18.9431,337630.91161552,0
+AUB.US,D,20141203,000000,18.8896,19.0142,18.6518,18.7599,130608.21895287,0
+AUB.US,D,20141204,000000,18.6752,18.7297,18.4344,18.6186,112571.00052815,0
+AUB.US,D,20141205,000000,18.5933,19.2052,18.5933,18.9918,205820.07461772,0
+AUB.US,D,20141208,000000,18.9022,19.2052,18.8368,18.9022,250674.03364498,0
+AUB.US,D,20141209,000000,18.7599,19.2764,18.6264,19.2141,258655.23087489,0
+AUB.US,D,20141210,000000,19.1263,19.333,18.6585,18.7365,170454.68987497,0
+AUB.US,D,20141211,000000,18.8642,19.1809,18.7843,18.9431,183161.19094184,0
+AUB.US,D,20141212,000000,18.6799,18.9675,18.6089,18.6585,107953.43977544,0
+AUB.US,D,20141215,000000,18.7765,18.8154,18.373,18.3984,185083.12233957,0
+AUB.US,D,20141216,000000,18.2599,18.601,18.2599,18.3633,279901.14096046,0
+AUB.US,D,20141217,000000,18.3633,18.6889,18.2239,18.6401,357328.39966199,0
+AUB.US,D,20141218,000000,18.8321,19.1731,18.6518,19.1331,175216.93419795,0
+AUB.US,D,20141219,000000,18.9344,19.2608,18.8642,18.9266,443459.24732009,0
+AUB.US,D,20141222,000000,18.9918,19.1663,18.793,19.1565,99733.155510989,0
+AUB.US,D,20141223,000000,19.2365,19.3934,19.0786,19.1663,80817.574418642,0
+AUB.US,D,20141224,000000,19.2433,19.2521,18.7531,19.1731,62938.379184127,0
+AUB.US,D,20141226,000000,19.1731,19.2999,19.0708,19.1809,69953.99315442,0
+AUB.US,D,20141229,000000,19.2306,19.3631,18.7531,19.2822,187168.20755058,0
+AUB.US,D,20141230,000000,19.1965,19.3934,19.1565,19.2365,67419.465363485,0
+AUB.US,D,20141231,000000,19.1965,19.4031,19.0465,19.0786,89391.871674129,0
+AUB.US,D,20150102,000000,19.1965,19.1965,18.525,18.7696,89008.101069347,0
+AUB.US,D,20150105,000000,18.7238,18.8448,18.5329,18.6264,121398.75056273,0
+AUB.US,D,20150106,000000,18.6439,18.8154,18.0729,18.3477,154645.18798228,0
+AUB.US,D,20150107,000000,18.5543,18.6361,18.2239,18.3477,88441.680283682,0
+AUB.US,D,20150108,000000,18.4929,18.6976,18.3477,18.5933,84510.596896203,0
+AUB.US,D,20150109,000000,18.5543,18.5543,18.144,18.1995,80999.198474916,0
+AUB.US,D,20150112,000000,18.144,18.2239,17.8829,18.0164,105109.02235175,0
+AUB.US,D,20150113,000000,18.1352,18.4061,17.8984,18.1284,203714.46691448,0
+AUB.US,D,20150114,000000,17.9851,18.2688,17.8759,18.0796,123912.75586143,0
+AUB.US,D,20150115,000000,18.1021,18.2415,17.8712,17.9208,133036.02978418,0
+AUB.US,D,20150116,000000,18.0202,18.4695,17.8418,18.3477,125084.59016801,0
+AUB.US,D,20150120,000000,18.4061,18.4471,18.0398,18.0641,121559.85212676,0
+AUB.US,D,20150121,000000,18.1021,18.2765,17.8906,17.9053,149849.08154713,0
+AUB.US,D,20150122,000000,17.8264,18.8009,17.8264,18.6976,142155.19920849,0
+AUB.US,D,20150123,000000,18.6439,18.7599,18.4061,18.5855,133728.66389709,0
+AUB.US,D,20150126,000000,18.5708,18.8505,18.1674,18.6585,125675.63794436,0
+AUB.US,D,20150127,000000,18.4198,18.6799,18.3175,18.4344,134501.33572972,0
+AUB.US,D,20150128,000000,17.8418,18.2151,16.9278,17.2153,384492.9965079,0
+AUB.US,D,20150129,000000,16.8605,16.8605,15.7797,16.1763,603336.6446975,0
+AUB.US,D,20150130,000000,15.9649,16.116,15.7797,15.848,492652.68733029,0
+AUB.US,D,20150202,000000,16.0887,16.4366,15.8635,16.3996,192982.22960056,0
+AUB.US,D,20150203,000000,16.5126,17.7454,16.4074,16.8351,248116.93111259,0
+AUB.US,D,20150204,000000,16.8177,17.4832,16.7826,16.9639,162079.46079415,0
+AUB.US,D,20150205,000000,17.0505,17.6471,17.0505,17.4462,232707.61781846,0
+AUB.US,D,20150206,000000,17.4911,17.7873,17.3566,17.5096,113563.26302768,0
+AUB.US,D,20150209,000000,17.5232,17.5232,17.0174,17.0789,87963.506214622,0
+AUB.US,D,20150210,000000,17.2815,17.7405,16.8351,17.0505,88998.865947843,0
+AUB.US,D,20150211,000000,17.7377,17.7377,16.8498,17.0174,70581.981416789,0
+AUB.US,D,20150212,000000,17.1071,17.5447,17.1071,17.4715,81517.391403831,0
+AUB.US,D,20150213,000000,17.4784,17.609,17.2348,17.4414,102403.13175068,0
+AUB.US,D,20150217,000000,17.4949,17.8428,17.2474,17.2903,138166.65284275,0
+AUB.US,D,20150218,000000,17.2572,17.2903,17.0117,17.1539,90684.78868489,0
+AUB.US,D,20150219,000000,17.0886,17.184,16.9756,17.1158,60004.688919235,0
+AUB.US,D,20150220,000000,17.0261,17.1539,16.8332,17.1539,106970.41239741,0
+AUB.US,D,20150223,000000,17.1382,17.4491,17.0261,17.4414,146491.6018176,0
+AUB.US,D,20150224,000000,17.6148,17.7288,17.2981,17.5193,182688.14749583,0
+AUB.US,D,20150225,000000,17.5544,17.5768,17.3118,17.4784,76576.601398426,0
+AUB.US,D,20150226,000000,17.4258,17.7581,17.3059,17.5544,100598.17855866,0
+AUB.US,D,20150227,000000,17.5046,17.8956,17.4258,17.4491,173085.67337941,0
+AUB.US,D,20150302,000000,17.3946,17.7903,17.2835,17.4715,278001.78430416,0
+AUB.US,D,20150303,000000,17.4784,17.5544,17.2659,17.4638,219595.79752998,0
+AUB.US,D,20150304,000000,17.3946,17.4852,17.1616,17.226,91997.202063272,0
+AUB.US,D,20150305,000000,17.2162,17.4024,16.8927,17.2007,101274.39467779,0
+AUB.US,D,20150306,000000,17.0117,17.3517,16.996,17.0983,174097.43224655,0
+AUB.US,D,20150309,000000,17.1539,17.2981,17.1158,17.226,106912.94941915,0
+AUB.US,D,20150310,000000,17.1071,17.1071,16.7748,16.9629,73196.546927438,0
+AUB.US,D,20150311,000000,16.9531,17.0983,16.8498,17.0555,86861.448381641,0
+AUB.US,D,20150312,000000,17.2659,18.0719,17.2659,17.9754,571166.61199565,0
+AUB.US,D,20150313,000000,17.8399,18.0933,17.798,18.0154,97011.873040722,0
+AUB.US,D,20150316,000000,18.0719,18.2327,17.9676,18.1011,370376.60022455,0
+AUB.US,D,20150317,000000,18.0719,18.1518,17.8555,18.0632,106789.81446575,0
+AUB.US,D,20150318,000000,17.9997,18.2698,17.7843,18.1011,160436.6352908,0
+AUB.US,D,20150319,000000,18.1518,18.1733,17.8732,17.9676,81217.763017211,0
+AUB.US,D,20150320,000000,18.0865,18.335,17.6812,18.2327,200917.25122295,0
+AUB.US,D,20150323,000000,18.1518,18.2698,17.992,18.144,75704.395478468,0
+AUB.US,D,20150324,000000,17.9588,18.3487,17.9588,18.2064,78211.217904888,0
+AUB.US,D,20150325,000000,18.0865,18.2853,17.6812,17.6812,151660.19148681,0
+AUB.US,D,20150326,000000,17.6812,17.9277,17.6148,17.7425,146398.22447794,0
+AUB.US,D,20150327,000000,17.7502,17.8399,17.5447,17.7678,171592.66206936,0
+AUB.US,D,20150330,000000,17.8077,18.0465,17.6976,17.9277,266472.24816695,0
+AUB.US,D,20150331,000000,17.8399,17.8886,17.6558,17.72,93585.642962207,0
+AUB.US,D,20150401,000000,17.5632,17.9101,17.5046,17.8886,160180.10413787,0
+AUB.US,D,20150402,000000,17.9189,18.2064,17.9101,17.9277,91498.50550198,0
+AUB.US,D,20150406,000000,17.7377,17.9422,17.7377,17.8886,97011.873040722,0
+AUB.US,D,20150407,000000,17.8301,17.9491,17.7678,17.7756,89208.195368632,0
+AUB.US,D,20150408,000000,17.7678,17.992,17.7425,17.9101,76204.118164373,0
+AUB.US,D,20150409,000000,18.0154,18.0241,17.8399,17.9422,67072.635244725,0
+AUB.US,D,20150410,000000,17.9588,17.9997,17.8732,17.9491,41112.708692957,0
+AUB.US,D,20150413,000000,17.8799,18.1908,17.8799,18.0865,51514.533881908,0
+AUB.US,D,20150414,000000,17.9491,18.0933,17.8077,17.8886,178108.55335375,0
+AUB.US,D,20150415,000000,17.992,18.1674,17.6732,17.9997,102405.18399989,0
+AUB.US,D,20150416,000000,18.144,18.1733,17.9101,18.1352,47844.086145805,0
+AUB.US,D,20150417,000000,18.2327,18.2327,17.6732,17.7036,123834.77039094,0
+AUB.US,D,20150420,000000,16.9131,17.6889,16.765,17.0789,324302.57903395,0
+AUB.US,D,20150421,000000,17.0418,17.1071,16.7913,16.9531,321904.52581638,0
+AUB.US,D,20150422,000000,16.9131,17.226,16.8411,17.2007,268452.66866755,0
+AUB.US,D,20150423,000000,17.1158,17.4491,17.0505,17.4024,198036.91943786,0
+AUB.US,D,20150424,000000,17.4335,17.4969,17.2348,17.4024,77383.135343234,0
+AUB.US,D,20150427,000000,17.4715,17.7123,17.147,17.3517,132732.29689912,0
+AUB.US,D,20150428,000000,17.5388,17.7377,17.3283,17.6812,98001.057166415,0
+AUB.US,D,20150429,000000,17.6304,17.8632,17.529,17.5544,71569.113293258,0
+AUB.US,D,20150430,000000,17.4414,17.8799,17.2835,17.3595,328764.16884568,0
+AUB.US,D,20150501,000000,17.3439,17.529,16.7748,17.1928,297180.05329712,0
+AUB.US,D,20150504,000000,17.2084,17.377,17.0983,17.1616,124088.22317004,0
+AUB.US,D,20150505,000000,17.1382,17.3946,17.0418,17.2415,195030.37432553,0
+AUB.US,D,20150506,000000,17.2572,17.4715,17.1723,17.4491,189510.85003912,0
+AUB.US,D,20150507,000000,17.417,17.5768,17.3517,17.5135,94793.391630195,0
+AUB.US,D,20150508,000000,17.6732,17.6732,17.4414,17.5447,72069.862103775,0
+AUB.US,D,20150511,000000,17.4715,17.6976,17.4491,17.5359,86358.647321901,0
+AUB.US,D,20150512,000000,17.5632,17.609,17.2084,17.569,109033.94899157,0
+AUB.US,D,20150513,000000,17.609,17.6742,17.3663,17.5544,72011.373000908,0
+AUB.US,D,20150514,000000,17.5544,17.7863,17.529,17.6002,66415.915493228,0
+AUB.US,D,20150515,000000,17.569,17.569,17.2455,17.416,128086.00465727,0
+AUB.US,D,20150518,000000,17.4482,17.7698,17.4482,17.6821,111987.13562408,0
+AUB.US,D,20150519,000000,17.7045,17.8174,17.6314,17.7133,78860.754784103,0
+AUB.US,D,20150520,000000,17.7308,17.7434,17.5193,17.6217,89047.093804593,0
+AUB.US,D,20150521,000000,17.6821,17.7308,17.6148,17.6899,80095.182691995,0
+AUB.US,D,20150522,000000,17.7308,17.7308,17.4939,17.6217,138673.55840095,0
+AUB.US,D,20150526,000000,17.5632,17.6217,17.4082,17.4842,166420.99402632,0
+AUB.US,D,20150527,000000,17.5359,17.7912,17.4775,17.7308,127108.10790232,0
+AUB.US,D,20150528,000000,17.7133,17.721,17.5544,17.6645,60439.765754602,0
+AUB.US,D,20150529,000000,17.6821,17.6821,17.3419,17.3751,103976.18078043,0
+AUB.US,D,20150601,000000,17.529,17.529,17.1656,17.4404,94743.111524221,0
+AUB.US,D,20150602,000000,17.3332,17.7776,17.3332,17.6314,107446.53421725,0
+AUB.US,D,20150603,000000,17.6568,18.0124,17.6489,17.8662,156210.02801514,0
+AUB.US,D,20150604,000000,17.7386,17.8829,17.4482,17.5914,86560.793870408,0
+AUB.US,D,20150605,000000,17.6568,17.9063,17.4325,17.8418,103102.94873585,0
+AUB.US,D,20150608,000000,17.7698,17.8906,17.7434,17.7698,102104.52948866,0
+AUB.US,D,20150609,000000,17.8254,17.9063,17.6986,17.8,83239.228502288,0
+AUB.US,D,20150610,000000,17.8097,18.3165,17.6899,18.1868,242223.89746752,0
+AUB.US,D,20150611,000000,18.1771,18.3633,17.8174,18.2833,78043.959593177,0
+AUB.US,D,20150612,000000,18.3243,18.3243,18.0679,18.2112,65793.057853918,0
+AUB.US,D,20150615,000000,18.1157,18.3467,17.609,18.1693,134446.95112529,0
+AUB.US,D,20150616,000000,18.0836,18.3633,17.7601,18.3087,100373.4572687,0
+AUB.US,D,20150617,000000,18.3984,18.4198,18.1313,18.2765,136561.79395004,0
+AUB.US,D,20150618,000000,18.3544,18.5572,18.2288,18.4665,136186.23234215,0
+AUB.US,D,20150619,000000,18.3399,18.7823,18.2833,18.6478,242522.49972953,0
+AUB.US,D,20150622,000000,18.8144,19.0074,18.7023,18.7579,87557.160868384,0
+AUB.US,D,20150623,000000,18.7823,19.0639,18.72,19.0552,137712.07963977,0
+AUB.US,D,20150624,000000,19.0552,19.0727,18.7113,18.7745,142406.59973836,0
+AUB.US,D,20150625,000000,18.8067,18.9528,18.6556,18.7745,133576.79745456,0
+AUB.US,D,20150626,000000,18.8789,19.097,18.6762,19.0386,636656.96308911,0
+AUB.US,D,20150629,000000,18.9013,19.0308,18.604,18.604,129843.75611715,0
+AUB.US,D,20150630,000000,18.6556,18.8886,18.4949,18.6839,98330.443166775,0
+AUB.US,D,20150701,000000,18.9013,19.0386,18.7113,19.0142,147753.73509001,0
+AUB.US,D,20150702,000000,19.0386,19.0386,18.4665,18.6215,84325.894466095,0
+AUB.US,D,20150706,000000,18.4852,18.8301,18.333,18.72,68902.215427413,0
+AUB.US,D,20150707,000000,18.6391,18.6391,18.2912,18.4852,107952.41365082,0
+AUB.US,D,20150708,000000,18.3243,18.5494,18.2522,18.4198,118898.08488398,0
+AUB.US,D,20150709,000000,18.6762,18.8398,18.526,18.526,95641.996684083,0
+AUB.US,D,20150710,000000,18.7491,18.985,18.5572,18.8398,267274.67761329,0
+AUB.US,D,20150713,000000,18.8963,19.0727,18.8709,19.0211,157577.85212256,0
+AUB.US,D,20150714,000000,18.9928,19.0308,18.8398,18.9772,77497.035175134,0
+AUB.US,D,20150715,000000,19.0074,19.1917,18.8565,19.0386,114831.55304776,0
+AUB.US,D,20150716,000000,19.0639,19.2189,18.9344,18.9772,102233.82118974,0
+AUB.US,D,20150717,000000,19.0484,19.0484,18.7257,18.8642,86439.711166227,0
+AUB.US,D,20150720,000000,18.9167,19.0006,18.7745,18.8485,84697.351575535,0
+AUB.US,D,20150721,000000,18.8642,19.1848,18.5728,18.7113,88927.037225023,0
+AUB.US,D,20150722,000000,19.0142,19.6428,19.0142,19.2979,254589.72516329,0
+AUB.US,D,20150723,000000,19.4899,19.636,19.33,19.4899,278094.13551923,0
+AUB.US,D,20150724,000000,19.4587,19.6194,19.3387,19.4996,201107.08427611,0
+AUB.US,D,20150727,000000,19.2881,19.4722,19.2881,19.4508,126856.70737245,0
+AUB.US,D,20150728,000000,19.5307,19.6283,19.3602,19.6194,138424.2101203,0
+AUB.US,D,20150729,000000,19.6029,19.7314,19.5307,19.5942,183448.50583311,0
+AUB.US,D,20150730,000000,19.522,19.7802,19.4996,19.7656,194266.93761442,0
+AUB.US,D,20150731,000000,19.7802,19.8767,19.6838,19.8436,183074.99647445,0
+AUB.US,D,20150803,000000,19.8017,19.98,19.5629,19.8173,119082.7873141,0
+AUB.US,D,20150804,000000,19.8348,20.0599,19.6672,19.7939,81961.703360704,0
+AUB.US,D,20150805,000000,19.9226,20.1019,19.7735,19.9722,93778.554389209,0
+AUB.US,D,20150806,000000,20.0073,20.0443,19.6029,19.7656,132864.66697403,0
+AUB.US,D,20150807,000000,19.636,19.8261,19.4811,19.5942,112182.09930031,0
+AUB.US,D,20150810,000000,19.6107,20.0209,19.6107,19.8767,151235.37589756,0
+AUB.US,D,20150811,000000,19.7053,19.8933,19.4996,19.6029,109953.35664366,0
+AUB.US,D,20150812,000000,19.6029,19.6497,19.2442,19.4722,134741.44888886,0
+AUB.US,D,20150813,000000,19.4635,19.8036,19.3905,19.5297,113746.93933318,0
+AUB.US,D,20150814,000000,19.4498,19.7324,19.4498,19.715,154750.87881729,0
+AUB.US,D,20150817,000000,19.6029,19.9099,19.4577,19.6847,107569.66917065,0
+AUB.US,D,20150818,000000,19.6428,19.8631,19.5942,19.636,61009.264914103,0
+AUB.US,D,20150819,000000,19.5708,19.7063,19.4002,19.4002,244787.15674757,0
+AUB.US,D,20150820,000000,19.1887,19.3037,19.0172,19.0259,95471.659998539,0
+AUB.US,D,20150821,000000,18.6859,19.3514,18.6859,18.9383,153886.88189423,0
+AUB.US,D,20150824,000000,18.332,18.8602,17.6246,18.103,162962.95408485,0
+AUB.US,D,20150825,000000,18.6323,18.8826,17.7171,17.7405,166729.85753445,0
+AUB.US,D,20150826,000000,18.1206,18.8087,17.8946,18.2181,380394.65480872,0
+AUB.US,D,20150827,000000,18.2181,18.6645,18.1372,18.6575,323457.05235391,0
+AUB.US,D,20150828,000000,18.678,18.9967,18.5572,18.8662,185380.69847697,0
+AUB.US,D,20150831,000000,18.8662,19.1565,18.7599,19.1097,190319.43623316,0
+AUB.US,D,20150901,000000,18.8428,18.9967,18.3233,18.4598,296163.1638069,0
+AUB.US,D,20150902,000000,18.7599,18.8973,18.605,18.8973,143636.92314782,0
+AUB.US,D,20150903,000000,19.0348,19.254,18.6859,19.1097,186491.99143145,0
+AUB.US,D,20150904,000000,18.947,19.0689,18.7696,18.8973,125479.64814352,0
+AUB.US,D,20150908,000000,19.2628,19.4986,19.101,19.2949,98060.572393895,0
+AUB.US,D,20150909,000000,19.4089,19.4498,18.9967,19.0035,102506.77033645,0
+AUB.US,D,20150910,000000,18.9723,19.4167,18.9042,19.1166,91167.067252396,0
+AUB.US,D,20150911,000000,18.9967,19.1818,18.9294,19.1818,81762.635186031,0
+AUB.US,D,20150914,000000,19.1887,19.3124,19.0689,19.1254,74348.884866394,0
+AUB.US,D,20150915,000000,19.2072,19.6585,19.1322,19.5853,159568.5338693,0
+AUB.US,D,20150916,000000,19.521,19.5942,19.3827,19.5464,101150.23359976,0
+AUB.US,D,20150917,000000,19.5853,19.715,19.0689,19.1097,280394.70689869,0
+AUB.US,D,20150918,000000,18.7696,18.9723,18.6137,18.7521,273684.87806269,0
+AUB.US,D,20150921,000000,19.0172,19.3037,19.0172,19.2384,55580.039593522,0
+AUB.US,D,20150922,000000,19.1166,19.2316,18.947,19.1166,77189.19779162,0
+AUB.US,D,20150923,000000,19.1741,19.3905,19.1741,19.216,67563.122809125,0
+AUB.US,D,20150924,000000,19.0854,19.5464,19.0766,19.5297,131507.10411273,0
+AUB.US,D,20150925,000000,19.7588,19.7959,19.4333,19.4577,196001.08820822,0
+AUB.US,D,20150928,000000,19.3671,19.5942,19.216,19.4089,187540.69078463,0
+AUB.US,D,20150929,000000,19.4801,19.6283,19.3124,19.4421,79040.326591152,0
+AUB.US,D,20150930,000000,19.5853,19.6847,19.3583,19.4333,230830.83590364,0
+AUB.US,D,20151001,000000,19.4889,19.5133,19.0172,19.2628,180563.04342497,0
+AUB.US,D,20151002,000000,19.1097,19.1887,18.4441,19.1166,144375.73286825,0
+AUB.US,D,20151005,000000,19.3213,19.5853,19.3213,19.5765,114011.67948301,0
+AUB.US,D,20151006,000000,19.4635,19.6428,19.3037,19.3905,122142.69090622,0
+AUB.US,D,20151007,000000,19.4801,19.7656,19.4246,19.7237,96706.087906431,0
+AUB.US,D,20151008,000000,19.715,20.0892,19.3378,20.0473,232803.04740736,0
+AUB.US,D,20151009,000000,20.1515,20.2812,19.9664,20.1047,191061.32432742,0
+AUB.US,D,20151012,000000,20.0706,20.5511,20.0239,20.4595,131036.11291595,0
+AUB.US,D,20151013,000000,20.3417,20.5668,20.2656,20.5345,272697.74618622,0
+AUB.US,D,20151014,000000,20.6066,20.6066,19.7394,19.9498,222430.97983215,0
+AUB.US,D,20151015,000000,20.0639,20.5813,19.9157,20.5725,290976.10389469,0
+AUB.US,D,20151016,000000,20.631,20.8756,20.3738,20.7685,260101.0404528,0
+AUB.US,D,20151019,000000,20.8006,21.0121,20.5424,20.6066,192025.88146243,0
+AUB.US,D,20151020,000000,20.8922,21.7312,20.634,20.6457,244432.11763193,0
+AUB.US,D,20151021,000000,20.938,21.055,20.3805,20.4458,249110.21973672,0
+AUB.US,D,20151022,000000,20.5725,20.8756,20.5424,20.6457,251946.42816351,0
+AUB.US,D,20151023,000000,20.7685,21.055,20.631,21.0042,158457.24091481,0
+AUB.US,D,20151026,000000,21.055,21.1992,20.785,20.8679,143882.16693001,0
+AUB.US,D,20151027,000000,20.8162,20.9711,20.5083,20.5668,154008.99072302,0
+AUB.US,D,20151028,000000,20.6378,21.244,20.5345,21.2119,269609.11110496,0
+AUB.US,D,20151029,000000,21.1748,21.3122,20.9527,21.1241,206870.8262201,0
+AUB.US,D,20151030,000000,21.1485,21.1485,20.2091,20.2812,201804.84901208,0
+AUB.US,D,20151102,000000,20.3552,20.7138,20.3464,20.6066,213943.90316866,0
+AUB.US,D,20151103,000000,20.825,21.4564,20.6457,20.8493,220208.39392317,0
+AUB.US,D,20151104,000000,20.8679,20.9711,20.7928,20.8162,150226.69540424,0
+AUB.US,D,20151105,000000,20.8318,21.055,20.8162,20.9302,270227.86424582,0
+AUB.US,D,20151106,000000,21.091,21.4156,20.9214,21.2966,489445.02179407,0
+AUB.US,D,20151109,000000,21.2966,21.3842,20.9302,21.0607,207814.86086289,0
+AUB.US,D,20151110,000000,21.0365,21.509,20.7421,21.3521,271320.68695729,0
+AUB.US,D,20151111,000000,21.4437,21.7615,21.4273,21.6407,200700.73892987,0
+AUB.US,D,20151112,000000,21.4525,21.7439,21.4525,21.5725,260283.69063368,0
+AUB.US,D,20151113,000000,21.4437,21.6718,21.2732,21.3708,221172.95105818,0
+AUB.US,D,20151116,000000,21.3708,21.4838,21.1923,21.4662,173484.83585336,0
+AUB.US,D,20151117,000000,21.5257,21.8209,21.4106,21.4525,149818.29780877,0
+AUB.US,D,20151118,000000,21.5578,21.5578,21.2002,21.5169,147245.80340721,0
+AUB.US,D,20151119,000000,21.4925,21.705,21.4273,21.509,117574.38413487,0
+AUB.US,D,20151120,000000,21.5725,21.6972,21.4525,21.509,164163.51988055,0
+AUB.US,D,20151123,000000,21.5169,21.7439,21.4993,21.6972,88765.935660983,0
+AUB.US,D,20151124,000000,21.5968,21.8921,21.4876,21.8025,73227.33066579,0
+AUB.US,D,20151125,000000,21.7936,21.9067,21.6796,21.7868,63752.096001217,0
+AUB.US,D,20151127,000000,21.8356,22.0119,21.6309,21.9593,77608.882757811,0
+AUB.US,D,20151130,000000,21.9963,22.1123,21.8025,21.9008,129835.54712025,0
+AUB.US,D,20151201,000000,22.0383,22.1874,21.7118,21.9008,80381.471458663,0
+AUB.US,D,20151202,000000,21.8502,22.0207,21.705,21.8502,161811.6422705,0
+AUB.US,D,20151203,000000,21.934,22.2273,21.7791,21.8424,211670.0110291,0
+AUB.US,D,20151204,000000,21.8833,22.1962,21.8025,22.126,110707.55823327,0
+AUB.US,D,20151207,000000,22.1182,22.1426,21.6153,21.7439,266044.35420386,0
+AUB.US,D,20151208,000000,21.624,21.934,21.4106,21.705,180513.78944361,0
+AUB.US,D,20151209,000000,21.5169,21.8277,21.2002,21.3132,300252.27038459,0
+AUB.US,D,20151210,000000,21.3366,21.4749,21.1758,21.246,63385.769514834,0
+AUB.US,D,20151211,000000,20.8571,21.1592,20.5541,20.6291,134369.99177941,0
+AUB.US,D,20151214,000000,20.6602,21.0607,20.5053,20.7918,138860.31308028,0
+AUB.US,D,20151215,000000,20.903,21.3708,20.8903,21.3132,119414.22556368,0
+AUB.US,D,20151216,000000,21.437,21.437,20.9769,21.3297,156074.5795664,0
+AUB.US,D,20151217,000000,21.1681,21.3521,20.823,20.9127,186356.54298271,0
+AUB.US,D,20151218,000000,20.7918,21.2303,20.2383,20.2831,431190.90146242,0
+AUB.US,D,20151221,000000,20.3591,20.7655,20.1213,20.513,126525.26912285,0
+AUB.US,D,20151222,000000,20.5949,20.635,20.1467,20.635,103255.84130301,0
+AUB.US,D,20151223,000000,20.7655,20.7831,19.3865,20.635,89622.749711765,0
+AUB.US,D,20151224,000000,20.635,21.055,20.635,20.8386,50628.988341998,0
+AUB.US,D,20151228,000000,20.7344,21.0676,20.4575,20.8474,106787.76221653,0
+AUB.US,D,20151229,000000,20.9527,21.2129,20.8737,21.1339,61882.496958673,0
+AUB.US,D,20151230,000000,21.091,21.1494,20.9331,20.9769,57618.949196998,0
+AUB.US,D,20151231,000000,20.9127,21.1417,20.5307,20.5872,97297.135682778,0
+AUB.US,D,20160104,000000,20.3815,20.5541,20.2022,20.3591,279569.70271086,0
+AUB.US,D,20160105,000000,20.4146,20.6602,20.2548,20.5541,90916.692847137,0
+AUB.US,D,20160106,000000,20.2383,20.7831,20.2383,20.5462,131459.90238059,0
+AUB.US,D,20160107,000000,20.2685,20.5785,20.2685,20.2996,118296.77586152,0
+AUB.US,D,20160108,000000,20.669,20.706,19.9343,19.9498,155612.82349113,0
+AUB.US,D,20160111,000000,20.0102,20.3591,19.9254,20.2548,116385.1057099,0
+AUB.US,D,20160112,000000,20.4069,20.4069,19.8436,20.1711,106626.66065249,0
+AUB.US,D,20160113,000000,20.138,20.2383,19.371,19.517,141099.31698304,0
+AUB.US,D,20160114,000000,19.5434,20.0482,19.371,19.7871,126211.27499168,0
+AUB.US,D,20160115,000000,19.2335,19.6331,19.0532,19.4294,142337.84938938,0
+AUB.US,D,20160119,000000,19.5601,19.8358,19.2725,19.4849,121128.87978986,0
+AUB.US,D,20160120,000000,19.0873,19.3953,18.5641,18.6117,211557.13732181,0
+AUB.US,D,20160121,000000,18.525,18.5641,17.797,17.8876,204448.14601186,0
+AUB.US,D,20160122,000000,18.1157,18.4315,17.8876,18.2405,141889.43293406,0
+AUB.US,D,20160125,000000,18.1976,20.1808,17.455,17.4939,183619.86864327,0
+AUB.US,D,20160126,000000,17.6236,18.0885,17.4462,17.7736,176426.73511516,0
+AUB.US,D,20160127,000000,17.7736,18.0114,17.4462,17.839,257242.25728457,0
+AUB.US,D,20160128,000000,18.0505,18.3867,17.5632,18.2308,93388.627036757,0
+AUB.US,D,20160129,000000,18.2775,18.7589,18.2609,18.7355,168849.83098226,0
+AUB.US,D,20160201,000000,18.6478,18.9294,18.4919,18.6303,156371.12957919,0
+AUB.US,D,20160202,000000,18.3964,18.5173,18.0679,18.1888,124116.95465916,0
+AUB.US,D,20160203,000000,18.295,18.295,17.7853,17.9442,210664.40890963,0
+AUB.US,D,20160204,000000,17.9101,18.106,17.7083,17.8722,184820.43443897,0
+AUB.US,D,20160205,000000,17.9043,17.9851,17.6236,17.6236,215364.05963127,0
+AUB.US,D,20160208,000000,17.4307,17.7415,17.1616,17.5359,239014.17968207,0
+AUB.US,D,20160209,000000,17.3,17.6236,17.3,17.4706,167183.40461283,0
+AUB.US,D,20160210,000000,17.6255,17.8916,17.4394,17.4462,112204.67404177,0
+AUB.US,D,20160211,000000,17.0915,17.5788,16.9248,17.338,234197.55075468,0
+AUB.US,D,20160212,000000,17.2991,18.1304,17.2991,18.0562,130786.76463531,0
+AUB.US,D,20160216,000000,18.3272,19.3397,18.0465,18.2385,191223.45201607,0
+AUB.US,D,20160217,000000,18.3272,18.4491,18.1304,18.2034,193548.65038622,0
+AUB.US,D,20160218,000000,18.22,18.4013,18.1128,18.1469,179092.60685638,0
+AUB.US,D,20160219,000000,18.0943,18.6654,18.0641,18.4743,139966.47541171,0
+AUB.US,D,20160222,000000,18.6234,18.6575,18.3516,18.3778,113699.73760103,0
+AUB.US,D,20160223,000000,18.2765,18.3516,18.1382,18.2853,157828.22652782,0
+AUB.US,D,20160224,000000,18.0562,18.335,17.7425,18.2688,154180.35353318,0
+AUB.US,D,20160225,000000,18.3175,18.6411,18.3106,18.6137,126767.43453123,0
+AUB.US,D,20160226,000000,18.8047,19.1097,18.2268,18.9782,157343.8957111,0
+AUB.US,D,20160229,000000,19.1994,19.3748,18.715,18.7307,146660.91237854,0
+AUB.US,D,20160301,000000,18.8876,19.2082,18.8876,19.0582,327050.54074413,0
+AUB.US,D,20160302,000000,19.0104,19.3476,19.0104,19.3066,159903.05049271,0
+AUB.US,D,20160303,000000,19.2803,19.6856,19.1761,19.519,134030.34453294,0
+AUB.US,D,20160304,000000,19.5454,19.7422,19.3875,19.4391,139078.87762257,0
+AUB.US,D,20160307,000000,19.3251,19.6283,19.2082,19.5708,97255.064573699,0
+AUB.US,D,20160308,000000,19.4625,19.6507,19.3554,19.3641,138140.99972746,0
+AUB.US,D,20160309,000000,19.4713,19.4869,19.2082,19.2559,44154.142042079,0
+AUB.US,D,20160310,000000,19.2891,19.4557,18.9528,19.2394,62004.605787467,0
+AUB.US,D,20160311,000000,19.4966,19.5531,19.2803,19.3066,222351.96823704,0
+AUB.US,D,20160314,000000,19.2803,19.5454,19.1994,19.3718,127001.39094269,0
+AUB.US,D,20160315,000000,19.1994,19.332,19.0338,19.2179,85288.399351882,0
+AUB.US,D,20160316,000000,19.0932,19.3718,19.0172,19.0932,190109.08068776,0
+AUB.US,D,20160317,000000,19.0582,19.2472,18.6789,19.1828,372723.34721154,0
+AUB.US,D,20160318,000000,19.3154,19.4713,19.1828,19.3251,353615.8808168,0
+AUB.US,D,20160321,000000,19.3476,19.3554,18.9957,19.0932,146563.43054042,0
+AUB.US,D,20160322,000000,18.987,19.101,18.8194,19.0338,150640.22362276,0
+AUB.US,D,20160323,000000,18.9354,19.1673,18.7307,18.7551,191605.17037163,0
+AUB.US,D,20160324,000000,18.5962,19.0932,18.5085,19.0162,438663.14088494,0
+AUB.US,D,20160328,000000,19.752,20.1798,19.519,19.907,839006.68427,0
+AUB.US,D,20160329,000000,19.907,20.3201,19.717,20.2919,300476.99167456,0
+AUB.US,D,20160330,000000,20.3601,20.5668,20.2548,20.327,130505.60649169,0
+AUB.US,D,20160331,000000,20.2685,20.4995,20.2109,20.2685,110407.92984665,0
+AUB.US,D,20160401,000000,20.1701,20.5404,20.0375,20.4323,146273.03727531,0
+AUB.US,D,20160404,000000,20.4089,20.631,20.327,20.3601,73830.691937477,0
+AUB.US,D,20160405,000000,20.2607,20.3767,20.1213,20.1623,106704.64612298,0
+AUB.US,D,20160406,000000,20.1525,20.1623,19.8319,19.9644,114007.57498455,0
+AUB.US,D,20160407,000000,19.9313,20.1701,19.5765,19.6993,124177.49601126,0
+AUB.US,D,20160408,000000,19.8757,20.1291,19.7306,19.9644,99994.817286977,0
+AUB.US,D,20160411,000000,20.0229,20.3767,19.8923,19.9313,100152.84047718,0
+AUB.US,D,20160412,000000,19.9313,20.3104,19.9313,20.2109,67746.799114621,0
+AUB.US,D,20160413,000000,20.2763,20.8026,20.1866,20.7967,101889.0433202,0
+AUB.US,D,20160414,000000,20.7714,21.0978,20.5491,20.7382,222141.61269165,0
+AUB.US,D,20160415,000000,20.6378,20.8971,20.5979,20.7615,80968.414736563,0
+AUB.US,D,20160418,000000,20.7451,21.1076,20.6934,21.054,90680.684186443,0
+AUB.US,D,20160419,000000,21.1758,21.2313,20.9419,21.1494,63643.326792376,0
+AUB.US,D,20160420,000000,21.3969,22.0665,21.3307,21.8258,135818.87973115,0
+AUB.US,D,20160421,000000,21.933,21.9963,21.8092,21.8716,140480.56384217,0
+AUB.US,D,20160422,000000,21.9242,21.9798,21.8404,21.9496,124891.67874101,0
+AUB.US,D,20160425,000000,21.9496,21.9496,21.5919,21.7488,79312.249613258,0
+AUB.US,D,20160426,000000,21.8483,22.0109,21.6105,21.9584,248060.49425895,0
+AUB.US,D,20160427,000000,21.9145,22.0109,21.7488,21.8483,218488.60907395,0
+AUB.US,D,20160428,000000,21.6689,21.9652,21.6601,21.6933,118056.66270238,0
+AUB.US,D,20160429,000000,21.5618,21.8092,21.5618,21.7332,126725.36342214,0
+AUB.US,D,20160502,000000,21.7332,22.0811,21.6689,22.0109,148529.48529647,0
+AUB.US,D,20160503,000000,21.8648,21.9885,21.3805,21.5286,193670.75921501,0
+AUB.US,D,20160504,000000,21.3541,21.6689,21.1494,21.512,79130.625556983,0
+AUB.US,D,20160505,000000,21.5198,21.6601,21.3142,21.4614,125787.48552704,0
+AUB.US,D,20160506,000000,21.4301,21.8258,21.1923,21.5033,86848.108761689,0
+AUB.US,D,20160509,000000,21.4545,21.6689,21.2821,21.3638,89273.867343782,0
+AUB.US,D,20160510,000000,21.4301,21.7859,21.4301,21.6845,75053.832474641,0
+AUB.US,D,20160511,000000,21.6095,21.7742,21.5754,21.6192,85850.715639102,0
+AUB.US,D,20160512,000000,21.6357,21.7595,21.4029,21.5276,71578.348414763,0
+AUB.US,D,20160513,000000,21.4672,21.7167,21.2606,21.32,121237.6489987,0
+AUB.US,D,20160516,000000,21.32,21.9164,21.32,21.6933,91616.509832327,0
+AUB.US,D,20160517,000000,21.6767,21.8336,21.1446,21.2606,115621.66899877,0
+AUB.US,D,20160518,000000,21.2606,21.8921,21.2606,21.8921,165924.34971425,0
+AUB.US,D,20160519,000000,21.7771,21.9262,21.4525,21.6357,150566.34265071,0
+AUB.US,D,20160520,000000,21.6524,21.9827,21.6524,21.8657,90307.174827779,0
+AUB.US,D,20160523,000000,21.8736,21.9164,21.6446,21.7411,77082.480832001,0
+AUB.US,D,20160524,000000,21.819,22.4495,21.819,22.0841,194330.55734034,0
+AUB.US,D,20160525,000000,22.0918,22.1912,21.9983,22.1152,200148.68388877,0
+AUB.US,D,20160526,000000,22.164,22.4233,22.0773,22.1912,172820.93322959,0
+AUB.US,D,20160527,000000,22.2888,22.6454,22.1785,22.6454,148310.92075418,0
+AUB.US,D,20160531,000000,22.6279,22.6454,22.356,22.4973,102442.12448591,0
+AUB.US,D,20160601,000000,22.3784,22.661,22.1825,22.6454,65661.713903617,0
+AUB.US,D,20160602,000000,22.5372,22.547,22.3433,22.5275,74432.000959942,0
+AUB.US,D,20160603,000000,22.3638,22.3638,21.8346,22.2975,64828.500718906,0
+AUB.US,D,20160606,000000,22.2888,22.7058,22.2888,22.6279,104914.05867554,0
+AUB.US,D,20160607,000000,22.6454,22.6454,22.316,22.3247,100503.77509439,0
+AUB.US,D,20160608,000000,22.3072,22.4397,22.2009,22.3638,253633.37702516,0
+AUB.US,D,20160609,000000,22.2253,22.2975,21.8833,22.164,72686.562995416,0
+AUB.US,D,20160610,000000,21.9164,22.2009,21.7498,22.0597,45007.877719025,0
+AUB.US,D,20160613,000000,21.7771,22.0997,21.6845,21.7868,68151.092211637,0
+AUB.US,D,20160614,000000,21.7254,21.8687,21.3444,21.4525,74821.928312393,0
+AUB.US,D,20160615,000000,21.4848,21.7683,21.3444,21.4525,69022.272006983,0
+AUB.US,D,20160616,000000,21.3698,21.4525,21.1895,21.4029,101825.42359427,0
+AUB.US,D,20160617,000000,21.438,21.6524,21.2099,21.361,238903.358224,0
+AUB.US,D,20160620,000000,21.6524,21.8833,21.5685,21.5842,63828.029222484,0
+AUB.US,D,20160621,000000,21.6357,21.7411,21.438,21.6192,54547.758234136,0
+AUB.US,D,20160622,000000,21.5909,21.8346,21.5198,21.5276,50838.317762789,0
+AUB.US,D,20160623,000000,21.6689,22.164,21.6689,22.1289,66396.419125605,0
+AUB.US,D,20160624,000000,21.2353,21.4672,20.6164,20.747,272926.57197462,0
+AUB.US,D,20160627,000000,20.4839,20.5237,19.8533,19.9761,147314.5537562,0
+AUB.US,D,20160628,000000,20.1671,20.2568,19.8533,20.0132,156404.99169137,0
+AUB.US,D,20160629,000000,20.1505,21.44,19.9674,20.3758,137552.00420035,0
+AUB.US,D,20160630,000000,20.4001,20.707,20.3182,20.4839,244522.41659775,0
+AUB.US,D,20160701,000000,20.3678,20.631,20.3182,20.4906,91799.160013211,0
+AUB.US,D,20160705,000000,20.325,21.3521,20.094,20.2519,77282.575131286,0
+AUB.US,D,20160706,000000,20.1428,21.2353,19.2979,20.4234,83523.465019733,0
+AUB.US,D,20160707,000000,20.4995,20.9711,20.2665,20.4001,60535.195343491,0
+AUB.US,D,20160708,000000,20.6574,21.205,20.4654,20.8571,97013.925289946,0
+AUB.US,D,20160711,000000,20.9214,21.2196,19.8923,21.1544,55041.324172372,0
+AUB.US,D,20160712,000000,21.3132,21.6689,21.1641,21.4029,113092.2718309,0
+AUB.US,D,20160713,000000,21.4029,21.6095,20.5102,21.4945,71379.280240091,0
+AUB.US,D,20160714,000000,21.8346,21.9164,21.4283,21.6767,107620.97540124,0
+AUB.US,D,20160715,000000,21.9008,21.9515,21.5023,21.7332,110548.50891846,0
+AUB.US,D,20160718,000000,21.626,21.818,21.3775,21.4672,94928.840078941,0
+AUB.US,D,20160719,000000,21.4525,21.7771,21.3775,21.6933,108857.45555835,0
+AUB.US,D,20160720,000000,21.8102,21.8657,21.4672,21.6689,129418.9405279,0
+AUB.US,D,20160721,000000,21.6192,21.7254,21.4633,21.6446,132547.59446901,0
+AUB.US,D,20160722,000000,21.7079,22.5031,21.2099,22.5031,188681.74135285,0
+AUB.US,D,20160725,000000,22.5099,22.6971,22.2458,22.2458,239441.04752055,0
+AUB.US,D,20160726,000000,22.2975,22.3695,22.0684,22.2333,180719.01436595,0
+AUB.US,D,20160727,000000,22.2624,22.5031,22.2186,22.43,106552.77968045,0
+AUB.US,D,20160728,000000,22.4973,22.4973,22.2186,22.3247,52117.895153596,0
+AUB.US,D,20160729,000000,22.3638,22.5187,22.2099,22.2458,95983.696179784,0
+AUB.US,D,20160801,000000,22.1912,22.5099,22.1289,22.2253,74795.249072489,0
+AUB.US,D,20160802,000000,22.1065,22.2888,21.9603,21.9603,44706.197083182,0
+AUB.US,D,20160803,000000,22.0139,22.1581,21.9983,22.1396,51687.948941287,0
+AUB.US,D,20160804,000000,22.0782,22.2838,22.0412,22.1309,46863.111017006,0
+AUB.US,D,20160805,000000,22.24,22.8617,22.1075,22.6931,104877.11818951,0
+AUB.US,D,20160808,000000,22.7906,22.8354,22.2029,22.5782,85959.484847944,0
+AUB.US,D,20160809,000000,22.4992,22.8179,22.4992,22.7838,57232.100218382,0
+AUB.US,D,20160810,000000,22.7838,22.852,22.4992,22.5518,60364.858657947,0
+AUB.US,D,20160811,000000,22.7029,22.7604,22.5324,22.6834,59361.308787689,0
+AUB.US,D,20160812,000000,22.5869,22.7379,22.3658,22.7292,58526.043353754,0
+AUB.US,D,20160815,000000,22.7204,22.8871,22.6931,22.8433,113915.22376949,0
+AUB.US,D,20160816,000000,22.774,22.8617,22.5869,22.6834,104320.95864996,0
+AUB.US,D,20160817,000000,22.6016,22.8266,22.6016,22.7107,80198.821277778,0
+AUB.US,D,20160818,000000,22.7107,22.774,22.6103,22.7107,137085.11750202,0
+AUB.US,D,20160819,000000,22.7107,23.2106,22.7107,23.0031,126261.55509764,0
+AUB.US,D,20160822,000000,22.9017,23.3441,22.8617,23.0839,84089.8858054,0
+AUB.US,D,20160823,000000,23.0928,23.2945,23.0283,23.044,59002.16517359,0
+AUB.US,D,20160824,000000,23.0031,23.0031,22.4992,22.5148,220399.25310096,0
+AUB.US,D,20160825,000000,22.4992,22.7107,22.434,22.6172,205500.94986348,0
+AUB.US,D,20160826,000000,22.6103,22.7662,22.5324,22.6172,191106.47381034,0
+AUB.US,D,20160829,000000,22.6668,22.7526,22.5869,22.625,123629.5454686,0
+AUB.US,D,20160830,000000,22.5869,22.9495,22.5869,22.9182,168196.18960459,0
+AUB.US,D,20160831,000000,23.0031,23.3198,22.8617,23.2203,180921.16091446,0
+AUB.US,D,20160901,000000,23.2291,23.3032,22.8266,23.119,123751.6542974,0
+AUB.US,D,20160902,000000,23.1453,23.2681,22.9787,23.1619,78102.448696045,0
+AUB.US,D,20160906,000000,23.119,23.119,22.7662,22.852,66574.964808043,0
+AUB.US,D,20160907,000000,22.8784,23.3032,22.7604,23.3032,113939.85076017,0
+AUB.US,D,20160908,000000,23.2417,23.312,22.9855,23.0839,117125.96767955,0
+AUB.US,D,20160909,000000,22.9241,23.1269,22.7438,22.7438,167777.53076301,0
+AUB.US,D,20160912,000000,22.7526,22.8968,22.5148,22.8968,136325.78528935,0
+AUB.US,D,20160913,000000,22.7204,22.7204,22.2916,22.5616,57159.24537095,0
+AUB.US,D,20160914,000000,22.4846,22.6327,22.318,22.3453,74257.559775951,0
+AUB.US,D,20160915,000000,22.4437,22.6016,22.1396,22.4924,149270.34726612,0
+AUB.US,D,20160916,000000,22.4846,22.5236,22.1581,22.426,227654.9802304,0
+AUB.US,D,20160919,000000,22.5421,22.7029,22.3277,22.4086,56871.930479671,0
+AUB.US,D,20160920,000000,22.5782,22.6503,22.4846,22.4992,73612.127395182,0
+AUB.US,D,20160921,000000,22.6414,22.7838,22.4437,22.5616,63010.207906947,0
+AUB.US,D,20160922,000000,22.7526,23.0031,22.6016,22.9942,88249.794981291,0
+AUB.US,D,20160923,000000,22.8784,22.9182,22.7204,22.7662,98453.578120181,0
+AUB.US,D,20160926,000000,22.6747,22.6747,22.3005,22.318,63022.521402288,0
+AUB.US,D,20160927,000000,22.3005,22.5324,22.2196,22.4924,60490.045860576,0
+AUB.US,D,20160928,000000,22.6103,22.7029,22.3043,22.6327,121165.82027587,0
+AUB.US,D,20160929,000000,22.6016,22.8266,22.1932,22.2116,96950.305564019,0
+AUB.US,D,20160930,000000,22.3102,22.5518,22.1075,22.3511,245103.20312798,0
+AUB.US,D,20161003,000000,22.1757,22.469,21.82,22.2731,139120.94873165,0
+AUB.US,D,20161004,000000,22.3658,22.6747,22.2731,22.4846,77922.876888996,0
+AUB.US,D,20161005,000000,22.6503,22.8266,22.24,22.6931,73401.771849781,0
+AUB.US,D,20161006,000000,22.7292,22.7906,22.5421,22.7029,61217.568210281,0
+AUB.US,D,20161007,000000,22.7107,22.7526,22.4183,22.6172,53455.961647272,0
+AUB.US,D,20161010,000000,22.7107,22.9319,22.6172,22.8968,81350.133092122,0
+AUB.US,D,20161011,000000,22.8695,23.0109,22.4924,22.6581,63026.625900734,0
+AUB.US,D,20161012,000000,22.7029,22.8784,22.6327,22.7438,42452.827435856,0
+AUB.US,D,20161013,000000,22.6016,22.6016,22.0928,22.2731,80075.686324372,0
+AUB.US,D,20161014,000000,22.469,22.6581,22.391,22.469,61204.228590329,0
+AUB.US,D,20161017,000000,22.4086,22.5421,22.2731,22.318,57569.695215636,0
+AUB.US,D,20161018,000000,22.5236,22.6016,22.2916,22.4924,61083.145886147,0
+AUB.US,D,20161019,000000,22.4992,22.8695,22.3005,22.7438,56737.508155536,0
+AUB.US,D,20161020,000000,23.1269,23.312,22.4768,23.2604,117417.38706928,0
+AUB.US,D,20161021,000000,23.0186,23.4016,22.9942,23.386,65305.648663353,0
+AUB.US,D,20161024,000000,23.6024,23.7866,23.4367,23.5605,120058.63181983,0
+AUB.US,D,20161025,000000,23.5439,23.7212,23.428,23.6355,163798.21951877,0
+AUB.US,D,20161026,000000,23.4367,23.7788,23.2681,23.2768,113645.35299662,0
+AUB.US,D,20161027,000000,23.4678,23.7359,23.2945,23.4367,107448.58646647,0
+AUB.US,D,20161028,000000,23.5439,23.9483,23.119,23.2945,68266.01816815,0
+AUB.US,D,20161031,000000,23.3695,23.5352,23.2604,23.3198,119421.40843595,0
+AUB.US,D,20161101,000000,23.3276,23.8421,23.1015,23.2019,109701.9561138,0
+AUB.US,D,20161102,000000,23.1619,23.3529,22.7526,22.852,102537.55407481,0
+AUB.US,D,20161103,000000,22.9942,23.044,22.774,22.8354,85207.335507558,0
+AUB.US,D,20161104,000000,22.852,23.2203,22.7379,22.7379,105317.32564794,0
+AUB.US,D,20161107,000000,23.2291,23.6024,23.2291,23.386,100121.03061422,0
+AUB.US,D,20161108,000000,23.3276,23.4192,23.2106,23.2291,47425.427304226,0
+AUB.US,D,20161109,000000,23.6043,24.6744,23.2681,24.6305,164921.8259686,0
+AUB.US,D,20161110,000000,25.0086,25.9256,24.571,25.7406,241136.20537909,0
+AUB.US,D,20161111,000000,25.6908,27.2316,25.1889,27.1858,254163.88344943,0
+AUB.US,D,20161114,000000,27.5522,28.3825,27.444,27.7014,316025.85791587,0
+AUB.US,D,20161115,000000,27.676,27.9703,27.1214,27.9293,170985.19629923,0
+AUB.US,D,20161116,000000,27.8777,28.174,26.6741,28.055,168758.5058918,0
+AUB.US,D,20161117,000000,28.29,28.7743,27.9128,28.5502,119292.11673488,0
+AUB.US,D,20161118,000000,28.3308,28.6583,27.0786,28.6165,198540.74662221,0
+AUB.US,D,20161121,000000,28.6165,28.669,28.1905,28.5843,161143.63514827,0
+AUB.US,D,20161122,000000,28.6349,28.6349,28.3484,28.6165,293692.25574189,0
+AUB.US,D,20161123,000000,28.6165,28.6349,28.4663,28.6085,300115.79581123,0
+AUB.US,D,20161125,000000,28.6165,28.6262,28.2723,28.6165,81689.7803386,0
+AUB.US,D,20161128,000000,28.5921,28.669,28.3562,28.4059,266203.40351867,0
+AUB.US,D,20161129,000000,28.5921,28.6623,28.4245,28.4576,196870.21575434,0
+AUB.US,D,20161130,000000,28.7021,29.0959,28.3562,28.4157,105145.96283778,0
+AUB.US,D,20161201,000000,28.5921,29.1719,28.482,28.862,176618.62041754,0
+AUB.US,D,20161202,000000,28.6436,28.6436,28.1652,28.1993,148802.43444319,0
+AUB.US,D,20161205,000000,28.4059,28.8356,28.3299,28.7772,127136.83939144,0
+AUB.US,D,20161206,000000,28.9702,29.1982,28.6924,29.1124,100079.98562975,0
+AUB.US,D,20161207,000000,29.1221,29.4837,28.8941,29.401,106841.12069634,0
+AUB.US,D,20161208,000000,29.6943,30.3492,29.5071,30.1582,163141.49976729,0
+AUB.US,D,20161209,000000,30.2917,30.2917,29.8375,30.1582,117871.96027227,0
+AUB.US,D,20161212,000000,29.8277,30.0149,28.9468,29.2469,161841.39988424,0
+AUB.US,D,20161213,000000,29.4341,29.6943,29.2167,29.5617,155862.17177178,0
+AUB.US,D,20161214,000000,29.5266,29.9271,29.3659,29.6358,129721.64728835,0
+AUB.US,D,20161215,000000,29.7118,30.0412,29.5686,29.9798,230885.22050806,0
+AUB.US,D,20161216,000000,30.0646,30.1134,29.4994,29.6864,305220.76575451,0
+AUB.US,D,20161219,000000,29.6436,30.0704,29.5686,29.9447,110338.15337306,0
+AUB.US,D,20161220,000000,30.049,30.3188,29.8424,30.3188,113739.75646089,0
+AUB.US,D,20161221,000000,30.2068,30.661,30.1055,30.3315,129258.86508846,0
+AUB.US,D,20161222,000000,30.4436,30.6941,29.9271,30.1923,196479.26227728,0
+AUB.US,D,20161223,000000,30.3492,30.4505,30.1405,30.2829,103147.07209417,0
+AUB.US,D,20161227,000000,30.4174,30.8461,30.2653,30.8033,163146.63039035,0
+AUB.US,D,20161228,000000,30.8549,30.8549,29.9973,30.2068,163218.45911316,0
+AUB.US,D,20161229,000000,30.391,30.4252,29.8375,30.1055,172110.85499828,0
+AUB.US,D,20161230,000000,30.0704,30.1796,29.9204,30.0558,89610.436216425,0
+AUB.US,D,20170103,000000,30.0967,30.4505,29.5617,29.8891,263894.62314231,0
+AUB.US,D,20170104,000000,30.0704,30.3492,30.0704,30.2829,196045.21156651,0
+AUB.US,D,20170105,000000,30.3188,30.4202,29.5168,29.9204,164953.63583156,0
+AUB.US,D,20170106,000000,29.9798,30.1484,29.7332,29.8453,68408.649489178,0
+AUB.US,D,20170109,000000,29.627,29.7615,29.2235,29.2382,118588.19525124,0
+AUB.US,D,20170110,000000,29.3659,29.9798,29.0472,29.6943,139434.94286284,0
+AUB.US,D,20170111,000000,29.6864,29.9271,29.1475,29.7449,118218.79039103,0
+AUB.US,D,20170112,000000,29.6601,29.6601,28.7148,28.9624,139662.74252664,0
+AUB.US,D,20170113,000000,29.1885,29.704,29.1388,29.2917,113006.07736351,0
+AUB.US,D,20170117,000000,29.0726,29.0726,28.2305,28.2559,96827.170610613,0
+AUB.US,D,20170118,000000,28.5179,28.5744,28.1233,28.5345,94725.667405822,0
+AUB.US,D,20170119,000000,28.6525,28.7607,28.1467,28.1905,73310.446759338,0
+AUB.US,D,20170120,000000,28.2392,28.8269,28.2392,28.5101,176148.65534538,0
+AUB.US,D,20170123,000000,28.4663,28.5345,28.1652,28.3981,93039.744668774,0
+AUB.US,D,20170124,000000,28.8941,30.0558,28.212,29.8726,275660.16794023,0
+AUB.US,D,20170125,000000,30.4436,31.8314,30.4436,31.6716,338356.381716,0
+AUB.US,D,20170126,000000,31.7038,32.0059,31.0187,31.7369,155538.94251908,0
+AUB.US,D,20170127,000000,31.7789,31.8548,31.1893,31.4201,113614.56925826,0
+AUB.US,D,20170130,000000,31.2331,31.2331,30.5645,30.8033,109295.61076756,0
+AUB.US,D,20170131,000000,30.7205,31.1288,30.4603,30.9056,88447.837031351,0
+AUB.US,D,20170201,000000,31.3335,31.5819,30.6941,30.7945,104904.82355403,0
+AUB.US,D,20170202,000000,30.6366,30.7779,30.1746,30.4086,114186.12066699,0
+AUB.US,D,20170203,000000,30.8461,31.1074,30.4847,30.8812,132946.75694296,0
+AUB.US,D,20170206,000000,30.7633,31.0381,30.5275,30.6113,145728.16510649,0
+AUB.US,D,20170207,000000,30.7555,30.8033,30.3268,30.4603,79775.031813141,0
+AUB.US,D,20170208,000000,30.3305,30.3305,29.6134,29.9769,87621.806718922,0
+AUB.US,D,20170209,000000,29.9701,30.5188,29.9701,30.3833,149308.31387675,0
+AUB.US,D,20170210,000000,30.6961,30.8871,30.282,30.5957,76767.460576205,0
+AUB.US,D,20170213,000000,30.9679,31.0947,30.6551,30.8657,108805.12320316,0
+AUB.US,D,20170214,000000,30.8325,31.3997,30.6191,31.2476,104272.73079321,0
+AUB.US,D,20170215,000000,31.3051,31.8003,31.0586,31.2291,79547.232149339,0
+AUB.US,D,20170216,000000,31.3051,31.4046,30.9495,31.3295,59956.461062485,0
+AUB.US,D,20170217,000000,31.3363,31.4904,30.8754,31.4387,114249.74039291,0
+AUB.US,D,20170221,000000,31.5352,31.8568,31.1462,31.4991,98394.062892702,0
+AUB.US,D,20170222,000000,31.2018,31.6258,31.2018,31.463,66355.374141137,0
+AUB.US,D,20170223,000000,31.5352,31.7428,31.0099,31.4991,67285.04303935,0
+AUB.US,D,20170224,000000,31.194,31.463,31.0508,31.2643,112225.196534,0
+AUB.US,D,20170227,000000,31.2643,31.3499,30.9768,31.2194,62224.196454374,0
+AUB.US,D,20170228,000000,31.0762,31.4163,30.5606,30.662,95264.382826972,0
+AUB.US,D,20170301,000000,31.4904,31.8538,31.194,31.6697,112102.0615806,0
+AUB.US,D,20170302,000000,31.8304,33.2932,30.4857,30.9398,107438.32522036,0
+AUB.US,D,20170303,000000,31.0664,31.5995,30.7399,31.1843,100223.64307539,0
+AUB.US,D,20170306,000000,30.8822,31.2291,30.7478,31.0586,55167.537499613,0
+AUB.US,D,20170307,000000,31.0762,31.3452,30.8237,30.9309,49282.712851429,0
+AUB.US,D,20170308,000000,31.2194,31.463,30.4758,30.4944,70235.151298029,0
+AUB.US,D,20170309,000000,30.5021,30.9154,30.3395,30.3998,78033.69834706,0
+AUB.US,D,20170310,000000,30.7038,30.7038,30.0207,30.318,102496.50909034,0
+AUB.US,D,20170313,000000,30.3288,30.5352,30.0616,30.3091,90618.090585128,0
+AUB.US,D,20170314,000000,30.1211,30.4349,29.7576,30.3268,62499.197850314,0
+AUB.US,D,20170315,000000,30.3666,30.7224,30.047,30.1649,83597.345991777,0
+AUB.US,D,20170316,000000,30.2917,30.6785,29.9418,30.5431,96850.771476683,0
+AUB.US,D,20170317,000000,30.4436,30.7399,30.0207,30.5275,247180.0793421,0
+AUB.US,D,20170320,000000,30.5188,30.9816,29.7742,30.3998,98328.390917551,0
+AUB.US,D,20170321,000000,30.6697,30.7643,28.4975,28.5326,145886.18829669,0
+AUB.US,D,20170322,000000,28.556,28.7958,28.1009,28.3951,142789.34421853,0
+AUB.US,D,20170323,000000,28.403,29.0823,28.1106,28.8941,94371.654414781,0
+AUB.US,D,20170324,000000,29.1134,29.3766,28.7178,29.013,100248.27006607,0
+AUB.US,D,20170327,000000,28.287,28.862,28.1944,28.7421,59605.526445278,0
+AUB.US,D,20170328,000000,28.5998,29.2586,28.5998,29.1398,71819.487698517,0
+AUB.US,D,20170329,000000,29.1582,29.5208,28.8347,29.0052,63304.70567051,0
+AUB.US,D,20170330,000000,29.0559,30.1562,29.0559,29.9866,138843.89508649,0
+AUB.US,D,20170331,000000,30.012,30.1737,29.7069,29.7498,179226.00305591,0
+AUB.US,D,20170403,000000,29.7654,29.8784,29.1057,29.5637,132172.03286112,0
+AUB.US,D,20170404,000000,29.4877,29.7995,29.3863,29.5783,103323.56552738,0
+AUB.US,D,20170405,000000,29.8697,30.0207,29.1739,29.2187,211205.17657999,0
+AUB.US,D,20170406,000000,29.3084,29.7498,29.0482,29.6894,160355.57144647,0
+AUB.US,D,20170407,000000,29.6055,29.8336,29.3863,29.7254,267451.17104652,0
+AUB.US,D,20170410,000000,29.7401,29.9331,29.1134,29.3258,83890.817630728,0
+AUB.US,D,20170411,000000,29.2099,29.6991,28.4994,29.6991,69659.495390858,0
+AUB.US,D,20170412,000000,29.6055,29.6055,28.9468,29.167,67178.326079732,0
+AUB.US,D,20170413,000000,29.0482,29.1816,28.3445,28.3786,93570.251093032,0
+AUB.US,D,20170417,000000,28.5647,29.0052,28.3358,28.9877,106499.42120064,0
+AUB.US,D,20170418,000000,28.8259,29.285,28.7353,29.1328,156626.6346075,0
+AUB.US,D,20170419,000000,30.2302,30.2302,28.9117,28.9468,144014.53700493,0
+AUB.US,D,20170420,000000,29.2489,29.5695,28.8941,29.2586,132491.15761536,0
+AUB.US,D,20170421,000000,29.2099,29.5111,28.9292,29.0968,176311.80915864,0
+AUB.US,D,20170424,000000,29.7332,30.4436,29.668,30.205,202209.14210909,0
+AUB.US,D,20170425,000000,30.4349,30.8403,30.0685,30.2215,111331.4419972,0
+AUB.US,D,20170426,000000,30.1971,30.8569,30.0207,30.5694,157239.2310007,0
+AUB.US,D,20170427,000000,30.6785,30.6785,29.894,29.9701,89932.639344503,0
+AUB.US,D,20170428,000000,30.0207,30.0616,28.9117,28.9527,140521.60882664,0
+AUB.US,D,20170501,000000,29.167,29.5871,28.9214,29.1904,133484.4462395,0
+AUB.US,D,20170502,000000,30.4797,30.4797,28.6417,28.8347,145979.56563636,0
+AUB.US,D,20170503,000000,28.7178,29.0823,28.6506,28.9702,135946.11918301,0
+AUB.US,D,20170504,000000,29.2245,29.6358,28.862,29.0228,95740.504646808,0
+AUB.US,D,20170505,000000,29.2187,30.4758,28.5482,28.9624,82049.950077312,0
+AUB.US,D,20170508,000000,28.9702,29.1582,28.8025,29.1328,94913.448209765,0
+AUB.US,D,20170509,000000,29.167,29.4195,28.6506,28.9527,138733.07362843,0
+AUB.US,D,20170510,000000,28.861,29.0013,28.4848,28.5794,178073.66511695,0
+AUB.US,D,20170511,000000,28.4273,29.4058,27.9167,27.9343,126409.31704173,0
+AUB.US,D,20170512,000000,27.7744,28.0102,26.9042,27.6369,171110.38350185,0
+AUB.US,D,20170515,000000,27.7812,28.136,27.7032,28.019,91310.724698035,0
+AUB.US,D,20170516,000000,28.0288,28.0853,27.6877,28.0532,100447.33824074,0
+AUB.US,D,20170517,000000,27.3739,27.56,26.8193,26.9373,159088.30755101,0
+AUB.US,D,20170518,000000,26.8632,27.2286,26.7356,26.8282,124884.49586873,0
+AUB.US,D,20170519,000000,26.8095,27.1634,26.7677,26.9831,190406.65682515,0
+AUB.US,D,20170522,000000,26.5816,27.0571,25.0905,26.6731,1010455.6888937,0
+AUB.US,D,20170523,000000,27.5103,28.283,26.8895,27.9488,691843.99695634,0
+AUB.US,D,20170524,000000,28.5978,29.1407,28.0375,28.9877,739214.01353152,0
+AUB.US,D,20170525,000000,29.0833,29.0833,28.7674,28.8513,325016.7617637,0
+AUB.US,D,20170526,000000,28.8707,29.0228,28.6847,28.8162,222666.98849284,0
+AUB.US,D,20170530,000000,28.7752,28.7752,28.3328,28.5375,248162.0805955,0
+AUB.US,D,20170531,000000,28.6583,28.673,28.3172,28.5794,244077.07851627,0
+AUB.US,D,20170601,000000,28.7752,29.1338,28.5794,29.1066,214415.92049005,0
+AUB.US,D,20170602,000000,28.8093,29.6767,28.8093,29.0744,268185.87626851,0
+AUB.US,D,20170605,000000,29.1826,29.1826,28.6885,28.9292,345265.27872667,0
+AUB.US,D,20170606,000000,28.5794,28.8786,28.4088,28.4273,169581.45783041,0
+AUB.US,D,20170607,000000,28.6135,28.9624,28.4001,28.8249,250963.40078549,0
+AUB.US,D,20170608,000000,28.8337,29.7294,28.7587,29.4312,414252.66249685,0
+AUB.US,D,20170609,000000,29.704,30.7906,29.6601,30.6893,318190.98084659,0
+AUB.US,D,20170612,000000,30.664,31.0128,30.1542,30.5441,291181.32881703,0
+AUB.US,D,20170613,000000,30.6123,30.8598,30.1425,30.281,289398.95036648,0
+AUB.US,D,20170614,000000,30.0529,30.2292,29.5247,30.1027,304612.27385976,0
+AUB.US,D,20170615,000000,29.8043,30.4252,29.4643,30.2459,150304.68087473,0
+AUB.US,D,20170616,000000,30.0743,30.1027,29.6601,29.7118,289206.03893949,0
+AUB.US,D,20170619,000000,29.8473,29.9925,29.3288,29.474,156538.3878909,0
+AUB.US,D,20170620,000000,29.2421,29.4817,28.938,29.0657,148336.57386946,0
+AUB.US,D,20170621,000000,29.1407,29.1407,28.291,28.3406,147362.78161295,0
+AUB.US,D,20170622,000000,28.2392,28.4703,28.0453,28.1993,146613.7106464,0
+AUB.US,D,20170623,000000,28.2392,28.3582,27.7812,27.9089,293059.13685647,0
+AUB.US,D,20170626,000000,27.941,28.4185,27.7647,28.0375,140062.93112521,0
+AUB.US,D,20170627,000000,28.1047,28.5794,28.0288,28.2305,150855.70979122,0
+AUB.US,D,20170628,000000,28.3757,28.8864,28.3757,28.7851,121687.09157862,0
+AUB.US,D,20170629,000000,29.1748,29.4546,28.667,29.0978,144418.83010193,0
+AUB.US,D,20170630,000000,29.2021,29.2021,28.7333,28.8337,134368.96565481,0
+AUB.US,D,20170703,000000,29.0228,29.9584,28.9468,29.668,102986.99665473,0
+AUB.US,D,20170705,000000,29.6864,29.7362,29.0833,29.4145,155200.32139722,0
+AUB.US,D,20170706,000000,29.4058,29.6943,29.09,29.3044,192821.12803651,0
+AUB.US,D,20170707,000000,29.474,29.6864,29.0403,29.3893,178208.08744109,0
+AUB.US,D,20170710,000000,29.2197,29.3893,28.9497,29.0657,143911.92454375,0
+AUB.US,D,20170711,000000,29.0559,29.5597,28.6486,28.9468,143575.3556711,0
+AUB.US,D,20170712,000000,28.9214,29.474,28.8093,29.1066,94521.468608091,0
+AUB.US,D,20170713,000000,29.0744,29.1241,28.7071,28.9029,194229.99712841,0
+AUB.US,D,20170714,000000,28.6067,28.8182,28.3172,28.6222,112862.41991788,0
+AUB.US,D,20170717,000000,28.5619,28.667,28.212,28.4526,286323.65490518,0
+AUB.US,D,20170718,000000,28.2042,28.938,28.1905,28.5978,263348.72484888,0
+AUB.US,D,20170719,000000,28.0619,28.7071,26.76,27.1448,590442.36282669,0
+AUB.US,D,20170720,000000,26.8895,27.4382,26.7921,26.872,303225.97950934,0
+AUB.US,D,20170721,000000,27.1176,27.1176,26.1791,26.2424,324350.8068907,0
+AUB.US,D,20170724,000000,26.2746,26.6868,26.1567,26.5904,176761.25173857,0
+AUB.US,D,20170725,000000,26.8808,27.1253,26.76,26.8954,217319.85314121,0
+AUB.US,D,20170726,000000,26.9119,26.9119,26.1069,26.1654,274960.35095504,0
+AUB.US,D,20170727,000000,26.2327,26.7356,26.0534,26.3419,157835.40940011,0
+AUB.US,D,20170728,000000,26.3272,26.7014,26.0534,26.1995,107455.76933875,0
+AUB.US,D,20170731,000000,26.3496,26.5747,26.1206,26.2746,192091.55343759,0
+AUB.US,D,20170801,000000,26.4111,26.5864,26.2142,26.5475,119334.18784397,0
+AUB.US,D,20170802,000000,26.566,26.874,26.5475,26.7844,165746.83015643,0
+AUB.US,D,20170803,000000,26.6235,26.8115,26.4285,26.6068,164110.16140074,0
+AUB.US,D,20170804,000000,26.6068,27.2335,26.5573,27.1877,198412.48104574,0
+AUB.US,D,20170807,000000,27.2676,27.48,27.0786,27.2833,354690.23328527,0
+AUB.US,D,20170808,000000,27.18,28.0298,27.1127,27.7442,286819.27309264,0
+AUB.US,D,20170809,000000,27.48,27.5883,27.1877,27.4606,323249.77518233,0
+AUB.US,D,20170810,000000,27.2989,27.5883,27.2062,27.2755,564954.45359632,0
+AUB.US,D,20170811,000000,27.3164,27.4977,26.4743,26.6498,419242.70648362,0
+AUB.US,D,20170814,000000,26.8983,27.754,26.6576,27.5981,296794.23044312,0
+AUB.US,D,20170815,000000,27.7032,27.8368,27.1975,27.2238,288964.89965573,0
+AUB.US,D,20170816,000000,27.3242,27.6165,27.1877,27.3427,335847.50704036,0
+AUB.US,D,20170817,000000,27.3076,27.3076,26.6576,26.7453,257487.50106677,0
+AUB.US,D,20170818,000000,26.5816,26.8651,26.4783,26.7287,213824.8727137,0
+AUB.US,D,20170821,000000,26.7366,26.8554,26.2815,26.6235,119590.71899689,0
+AUB.US,D,20170822,000000,26.7287,26.8905,26.6235,26.7774,212912.64793389,0
+AUB.US,D,20170823,000000,26.5134,27.1293,26.5134,26.9665,203249.63246536,0
+AUB.US,D,20170824,000000,27.0786,27.2589,26.6741,27.0698,227897.14563875,0
+AUB.US,D,20170825,000000,27.1205,27.4323,26.9304,27.3524,212707.42301155,0
+AUB.US,D,20170828,000000,27.3894,27.5337,27.2062,27.3164,156306.48372865,0
+AUB.US,D,20170829,000000,26.9304,27.141,26.6068,26.7189,137988.10716032,0
+AUB.US,D,20170830,000000,26.7697,26.9226,26.6235,26.6927,377123.36954657,0
+AUB.US,D,20170831,000000,26.8827,26.9938,26.6927,26.8212,175678.69027321,0
+AUB.US,D,20170901,000000,26.8476,27.1205,26.753,26.8212,63778.775241121,0
+AUB.US,D,20170905,000000,26.6741,26.6741,26.0933,26.2395,191112.630558,0
+AUB.US,D,20170906,000000,26.3584,26.6663,26.1176,26.3009,182000.64400599,0
+AUB.US,D,20170907,000000,26.3165,26.4101,26.068,26.2912,523716.55770073,0
+AUB.US,D,20170908,000000,26.222,26.6927,26.222,26.5904,219959.04564253,0
+AUB.US,D,20170911,000000,26.7287,26.9577,26.5377,26.6322,304322.90671925,0
+AUB.US,D,20170912,000000,26.7844,27.2238,26.761,27.0338,173547.42945468,0
+AUB.US,D,20170913,000000,27.0425,27.3602,26.9304,27.1127,141675.99901483,0
+AUB.US,D,20170914,000000,27.2589,27.2589,26.679,26.7453,176967.50278552,0
+AUB.US,D,20170915,000000,26.7941,27.1702,26.7112,26.9665,503776.9042459,0
+AUB.US,D,20170918,000000,26.986,27.6439,26.683,27.48,213981.8697793,0
+AUB.US,D,20170919,000000,27.48,27.8406,27.4275,27.7345,245044.71402512,0
+AUB.US,D,20170920,000000,27.7345,28.2939,27.4362,28.1204,321704.43151709,0
+AUB.US,D,20170921,000000,28.1204,28.6184,28.0658,28.5413,264289.68111783,0
+AUB.US,D,20170922,000000,28.5345,29.9545,28.1477,28.4312,214467.22672063,0
+AUB.US,D,20170925,000000,28.2763,28.6252,28.1749,28.4225,169762.05576206,0
+AUB.US,D,20170926,000000,28.4994,28.6964,28.3299,28.5413,102410.31462295,0
+AUB.US,D,20170927,000000,28.8922,29.6894,28.6768,29.5841,238577.05059748,0
+AUB.US,D,20170928,000000,29.6387,29.7819,29.279,29.7245,117999.19972412,0
+AUB.US,D,20170929,000000,29.7908,30.3151,29.4165,30.2195,250264.60992491,0
+AUB.US,D,20171002,000000,30.1776,30.2526,29.7654,30.2195,194416.75180774,0
+AUB.US,D,20171003,000000,30.3472,30.3472,29.9028,30.1776,250549.87256697,0
+AUB.US,D,20171004,000000,30.2283,30.2283,29.7956,29.9632,141893.5374325,0
+AUB.US,D,20171005,000000,29.9632,30.3064,29.9545,30.2712,125073.30279728,0
+AUB.US,D,20171006,000000,30.3151,30.4768,30.0909,30.3151,110433.58296195,0
+AUB.US,D,20171009,000000,30.3472,30.3901,30.1162,30.2361,115324.09286138,0
+AUB.US,D,20171010,000000,30.1776,30.5528,30.1338,30.5528,132912.89483078,0
+AUB.US,D,20171011,000000,30.5108,30.5441,30.3569,30.4242,100077.93338053,0
+AUB.US,D,20171012,000000,30.467,30.4954,30.2195,30.2615,99363.750650772,0
+AUB.US,D,20171013,000000,30.2887,30.2887,29.8249,30.0568,102696.60338963,0
+AUB.US,D,20171016,000000,30.0723,30.4242,30.0568,30.3901,154957.12986425,0
+AUB.US,D,20171017,000000,30.4954,30.5528,30.1601,30.2361,212902.38668778,0
+AUB.US,D,20171018,000000,27.1975,30.5791,27.1975,30.4242,319626.52917837,0
+AUB.US,D,20171019,000000,30.2615,30.4505,29.9798,30.4076,290799.61046147,0
+AUB.US,D,20171020,000000,30.7692,30.7692,30.2283,30.2283,176935.69292256,0
+AUB.US,D,20171023,000000,30.2195,30.3238,29.7654,29.7908,197958.93396737,0
+AUB.US,D,20171024,000000,30.126,30.7838,30.126,30.1873,163882.36173693,0
+AUB.US,D,20171025,000000,30.1776,30.1776,29.6807,29.7819,193159.74915838,0
+AUB.US,D,20171026,000000,29.7576,30.2526,29.7576,29.9184,130002.80543196,0
+AUB.US,D,20171027,000000,30.0324,30.1776,29.7654,30.0909,161374.51318591,0
+AUB.US,D,20171030,000000,29.7742,29.9719,29.1875,29.2509,158839.98539498,0
+AUB.US,D,20171031,000000,29.3104,29.9719,29.2879,29.5462,173937.35680714,0
+AUB.US,D,20171101,000000,29.7819,29.9106,29.1057,29.2021,120262.83061757,0
+AUB.US,D,20171102,000000,29.1495,29.9028,29.1328,29.7908,100110.7693681,0
+AUB.US,D,20171103,000000,29.6718,29.7401,29.3054,29.6894,175449.86448479,0
+AUB.US,D,20171106,000000,29.5168,29.8521,29.3639,29.7819,175392.40150654,0
+AUB.US,D,20171107,000000,29.7157,29.8092,29.0393,29.2509,342057.61319045,0
+AUB.US,D,20171108,000000,29.0968,29.1592,28.6232,29.1407,199461.18039891,0
+AUB.US,D,20171109,000000,28.8854,29.167,28.6184,28.8854,206189.47947793,0
+AUB.US,D,20171110,000000,28.9868,29.1427,28.8406,29.0179,173662.35541118,0
+AUB.US,D,20171113,000000,28.7996,29.6339,28.5736,29.5714,175718.70913307,0
+AUB.US,D,20171114,000000,29.3843,29.6075,29.0491,29.4954,201174.80850048,0
+AUB.US,D,20171115,000000,29.2216,29.6543,28.4536,29.5412,178880.19906176,0
+AUB.US,D,20171116,000000,29.7118,29.9612,29.3941,29.6592,154932.50287357,0
+AUB.US,D,20171117,000000,29.4877,29.9574,29.0228,29.7547,200393.92767096,0
+AUB.US,D,20171120,000000,29.5578,30.7371,29.5578,30.6844,461026.50067264,0
+AUB.US,D,20171121,000000,30.7371,30.9164,30.3833,30.5548,190031.09521727,0
+AUB.US,D,20171122,000000,30.6513,30.9776,30.3278,30.3579,170624.00043591,0
+AUB.US,D,20171124,000000,30.5548,30.7097,30.0314,30.1601,106483.00320685,0
+AUB.US,D,20171127,000000,30.2283,30.3871,30.0714,30.28,326344.56701126,0
+AUB.US,D,20171128,000000,30.391,31.427,30.2195,31.3549,252428.70673101,0
+AUB.US,D,20171129,000000,31.5877,32.6491,31.004,32.2515,234997.92795181,0
+AUB.US,D,20171130,000000,32.5292,32.7777,32.1609,32.4678,741678.76484887,0
+AUB.US,D,20171201,000000,32.4765,32.6832,31.77,32.6061,539692.29178051,0
+AUB.US,D,20171204,000000,33.2094,33.6138,32.7524,32.9063,263575.49838807,0
+AUB.US,D,20171205,000000,33.0107,33.2591,32.423,32.5379,443792.7378189,0
+AUB.US,D,20171206,000000,32.4678,32.8391,32.3655,32.4054,541260.21018722,0
+AUB.US,D,20171207,000000,32.2787,32.3907,31.8645,32.0819,425559.52959333,0
+AUB.US,D,20171208,000000,32.269,32.269,31.3549,31.4747,356342.29391013,0
+AUB.US,D,20171211,000000,31.466,31.5469,30.7458,30.8316,265671.8709698,0
+AUB.US,D,20171212,000000,30.8316,31.1522,30.7458,31.0128,222880.42241209,0
+AUB.US,D,20171213,000000,31.0547,31.5391,30.8316,31.1677,310872.66011583,0
+AUB.US,D,20171214,000000,31.2798,31.5556,30.9953,31.2272,414380.92807332,0
+AUB.US,D,20171215,000000,31.2798,32.2329,31.1238,31.9512,373189.20778526,0
+AUB.US,D,20171218,000000,32.5029,32.6491,32.1482,32.381,184148.3228183,0
+AUB.US,D,20171219,000000,32.4327,32.4854,31.7428,31.9756,250440.07723352,0
+AUB.US,D,20171220,000000,32.2944,32.2944,31.5732,31.7018,142599.51116537,0
+AUB.US,D,20171221,000000,31.848,32.0292,31.6317,31.7612,154926.34612589,0
+AUB.US,D,20171222,000000,31.7515,32.0468,31.6131,32.0194,223773.15082427,0
+AUB.US,D,20171226,000000,32.0292,32.1656,31.6131,31.926,175956.77004298,0
+AUB.US,D,20171227,000000,31.9348,31.9756,31.5877,31.6511,174135.39885719,0
+AUB.US,D,20171228,000000,31.7612,32.0732,31.4747,31.6765,188445.73269216,0
+AUB.US,D,20171229,000000,31.7866,31.8811,31.1599,31.1599,277150.10087644,0
+AUB.US,D,20180102,000000,31.3549,31.6765,30.7371,31.0449,338091.64156617,0
+AUB.US,D,20180103,000000,30.9875,31.271,30.5723,30.8657,369013.9067402,0
+AUB.US,D,20180104,000000,30.9953,31.5215,30.7779,30.813,241345.53479989,0
+AUB.US,D,20180105,000000,30.9164,31.2886,30.7633,30.9416,268252.57436827,0
+AUB.US,D,20180108,000000,30.7555,31.1327,30.5811,31.0897,420110.80790514,0
+AUB.US,D,20180109,000000,31.1425,31.6414,31.1327,31.4942,230804.15666374,0
+AUB.US,D,20180110,000000,31.4494,32.1394,31.3841,31.8811,373764.86369243,0
+AUB.US,D,20180111,000000,31.9853,32.7953,31.7174,32.7777,248304.71191653,0
+AUB.US,D,20180112,000000,32.9414,33.1568,32.6403,32.9512,191946.86986733,0
+AUB.US,D,20180116,000000,33.113,33.4686,32.8314,33.1217,421851.11524661,0
+AUB.US,D,20180117,000000,33.2181,33.2952,32.7524,33.2864,296317.08249866,0
+AUB.US,D,20180118,000000,33.2591,33.3293,32.7699,32.9512,191493.32278896,0
+AUB.US,D,20180119,000000,32.8215,33.4238,32.7524,33.4151,301294.81299009,0
+AUB.US,D,20180122,000000,33.5096,33.5885,33.1656,33.4238,292742.06435145,0
+AUB.US,D,20180123,000000,33.0896,33.6812,32.881,33.607,255745.14147607,0
+AUB.US,D,20180124,000000,32.8635,33.1217,32.5789,32.8314,4369934.3091676,0
+AUB.US,D,20180125,000000,33.5622,33.5622,32.8127,32.8215,1014282.1075708,0
+AUB.US,D,20180126,000000,33.001,33.2094,32.8127,33.0359,1571387.7340121,0
+AUB.US,D,20180129,000000,33.1392,33.3215,32.7533,32.9512,395113.38623915,0
+AUB.US,D,20180130,000000,32.8215,33.071,32.5974,32.6315,491258.18398298,0
+AUB.US,D,20180131,000000,32.7426,32.9512,32.5116,32.5205,299924.93663345,0
+AUB.US,D,20180201,000000,32.5205,32.9512,32.3723,32.9414,624154.66081998,0
+AUB.US,D,20180202,000000,32.8127,33.0107,32.5603,32.5974,309002.03494868,0
+AUB.US,D,20180205,000000,32.3109,32.7963,31.1686,31.1686,485975.69448187,0
+AUB.US,D,20180206,000000,30.4837,31.6453,30.3716,31.4961,479112.97307872,0
+AUB.US,D,20180207,000000,31.4689,32.2174,31.4513,31.8782,416120.20929017,0
+AUB.US,D,20180208,000000,32.0428,32.2398,30.9154,30.9251,233148.85140151,0
+AUB.US,D,20180209,000000,31.3139,31.8607,30.7936,31.6618,396808.54409771,0
+AUB.US,D,20180212,000000,31.7817,32.0068,31.2817,31.811,454302.30609207,0
+AUB.US,D,20180213,000000,31.7662,32.1628,31.7135,32.1111,400174.23282413,0
+AUB.US,D,20180214,000000,31.9035,32.6237,31.9035,32.5603,217550.73117884,0
+AUB.US,D,20180215,000000,32.7348,32.995,32.4844,32.9619,440926.77177838,0
+AUB.US,D,20180216,000000,32.7865,33.3722,32.7865,33.1606,439387.58486081,0
+AUB.US,D,20180220,000000,32.9696,33.3858,32.5379,32.6754,365524.05693575,0
+AUB.US,D,20180221,000000,32.7183,33.3254,32.7183,33.1334,459029.66217825,0
+AUB.US,D,20180222,000000,33.2708,33.2708,32.2495,32.3967,550748.78447175,0
+AUB.US,D,20180223,000000,32.5692,32.8742,32.2583,32.8742,507283.17204413,0
+AUB.US,D,20180226,000000,33.0291,33.4745,32.8498,33.4745,519104.12757108,0
+AUB.US,D,20180227,000000,33.4004,33.7649,32.7865,32.8314,520606.37400262,0
+AUB.US,D,20180228,000000,32.9258,33.2308,32.3645,32.38,461416.4280251,0
+AUB.US,D,20180301,000000,32.3479,32.8742,31.9562,32.5886,395335.02915528,0
+AUB.US,D,20180302,000000,32.4317,32.995,32.1014,32.9171,456738.32592028,0
+AUB.US,D,20180305,000000,32.5379,33.0652,31.2545,32.9696,1304424.9982807,0
+AUB.US,D,20180306,000000,33.0291,33.8254,32.8917,33.7913,998039.58109198,0
+AUB.US,D,20180307,000000,33.5495,34.0436,33.5495,33.8974,963985.58360301,0
+AUB.US,D,20180308,000000,34.0261,34.0875,33.42,33.6518,448701.71796133,0
+AUB.US,D,20180309,000000,33.7825,34.1401,33.6879,34.1313,751028.81231081,0
+AUB.US,D,20180312,000000,34.1216,34.2337,33.8448,33.8722,970935.52559815,0
+AUB.US,D,20180313,000000,34.0953,34.451,33.8351,34.3993,741953.76624481,0
+AUB.US,D,20180314,000000,34.3993,34.4159,34.0174,34.0174,1050158.5023703,0
+AUB.US,D,20180315,000000,34.0261,34.2084,33.912,34.0174,797420.93213104,0
+AUB.US,D,20180316,000000,34.0689,34.4763,34.0358,34.2863,2860624.0357903,0
+AUB.US,D,20180319,000000,34.2181,34.2609,33.5593,33.912,747072.07580804,0
+AUB.US,D,20180320,000000,33.9569,34.0007,33.5759,33.5943,741613.09287372,0
+AUB.US,D,20180321,000000,33.6606,33.9394,33.4462,33.6966,491139.15352802,0
+AUB.US,D,20180322,000000,33.5593,33.5593,32.7709,32.7963,470963.49141248,0
+AUB.US,D,20180323,000000,32.8575,32.8655,31.4513,31.4513,477363.43061575,0
+AUB.US,D,20180326,000000,31.9318,32.2495,30.699,32.231,384772.1024023,0
+AUB.US,D,20180327,000000,32.4044,32.4044,31.5742,31.7301,524786.80567076,0
+AUB.US,D,20180328,000000,31.7379,32.2017,31.0703,31.9562,293252.04828346,0
+AUB.US,D,20180329,000000,32.0789,32.0839,30.1191,31.8013,415194.64489041,0
+AUB.US,D,20180402,000000,31.8013,31.9816,30.5519,31.4874,341594.83099057,0
+AUB.US,D,20180403,000000,31.6073,31.811,31.3139,31.5419,502398.81889237,0
+AUB.US,D,20180404,000000,31.1833,31.8518,31.1833,31.6794,318417.75438577,0
+AUB.US,D,20180405,000000,31.5332,31.9893,31.4436,31.9123,295050.8447278,0
+AUB.US,D,20180406,000000,31.6716,31.9727,30.8822,31.2467,321572.06144219,0
+AUB.US,D,20180409,000000,31.5332,31.6882,31.081,31.081,313570.34172003,0
+AUB.US,D,20180410,000000,31.4961,31.8167,31.2369,31.7135,283801.44060958,0
+AUB.US,D,20180411,000000,31.4777,31.5819,30.3472,31.4777,149538.16578978,0
+AUB.US,D,20180412,000000,31.6453,31.9893,30.5431,31.8344,245266.35694125,0
+AUB.US,D,20180413,000000,31.9221,31.9221,31.3228,31.4289,202202.98536142,0
+AUB.US,D,20180416,000000,31.6453,31.7135,31.2984,31.5586,308077.49667353,0
+AUB.US,D,20180417,000000,31.6716,31.7047,31.1161,31.3481,288719.65587353,0
+AUB.US,D,20180418,000000,31.4689,31.5673,31.1609,31.1756,214008.54901919,0
+AUB.US,D,20180419,000000,31.0976,31.5245,30.3101,31.4689,437954.08877824,0
+AUB.US,D,20180420,000000,31.3481,31.7749,31.3481,31.6618,370433.03707819,0
+AUB.US,D,20180423,000000,31.8607,32.0331,31.7466,31.8607,235058.46930391,0
+AUB.US,D,20180424,000000,31.9893,32.7436,31.7563,32.6491,534664.28118312,0
+AUB.US,D,20180425,000000,32.804,33.5066,32.7348,33.3254,919581.06715567,0
+AUB.US,D,20180426,000000,33.3419,33.571,33.0565,33.3254,561609.28736213,0
+AUB.US,D,20180427,000000,33.2542,33.6518,33.1071,33.3078,451007.41996387,0
+AUB.US,D,20180430,000000,33.3176,33.42,32.7436,32.7533,438887.86217491,0
+AUB.US,D,20180501,000000,32.7533,33.3683,32.3899,33.3254,406620.34763492,0
+AUB.US,D,20180502,000000,33.3254,33.912,33.0525,33.5593,564371.61481687,0
+AUB.US,D,20180503,000000,33.5593,33.7337,33.2104,33.4365,569983.49031833,0
+AUB.US,D,20180504,000000,33.2455,34.1557,33.1606,33.8,234862.47950307,0
+AUB.US,D,20180507,000000,33.8254,34.1644,33.5183,33.912,220710.1688583,0
+AUB.US,D,20180508,000000,34.0007,34.6498,33.9296,34.6254,390396.2913991,0
+AUB.US,D,20180509,000000,34.6498,35.2218,34.5543,34.9802,460681.72280311,0
+AUB.US,D,20180510,000000,35.0942,35.3427,34.7093,35.1877,323185.1293318,0
+AUB.US,D,20180511,000000,35.2657,35.3788,34.8993,35.1283,231168.4309009,0
+AUB.US,D,20180514,000000,35.0942,35.2842,34.8896,35.2404,538493.77823403,0
+AUB.US,D,20180515,000000,35.2326,35.5718,35.0845,35.3875,370738.82221249,0
+AUB.US,D,20180516,000000,35.2589,35.6331,33.3517,35.4947,296917.36539651,0
+AUB.US,D,20180517,000000,35.5718,35.8749,35.2043,35.7471,429133.52161594,0
+AUB.US,D,20180518,000000,35.8416,35.8416,35.2501,35.2842,362200.43931841,0
+AUB.US,D,20180521,000000,35.3621,36.0453,35.2589,35.9956,481729.5908386,0
+AUB.US,D,20180522,000000,36.0239,36.3991,35.9381,35.9722,337322.04810739,0
+AUB.US,D,20180523,000000,35.8582,36.1077,35.407,36.0931,483633.05199332,0
+AUB.US,D,20180524,000000,35.9469,35.9469,35.18,35.8241,347318.55407471,0
+AUB.US,D,20180525,000000,35.71,36.2627,35.5541,35.8163,301010.57647264,0
+AUB.US,D,20180529,000000,35.5882,35.7793,35.0484,35.1088,386323.60281521,0
+AUB.US,D,20180530,000000,35.3106,36.0873,35.1283,36.0316,395555.64594681,0
+AUB.US,D,20180531,000000,35.9284,36.3708,35.7023,35.788,539795.93036631,0
+AUB.US,D,20180601,000000,36.0054,36.5735,35.7501,36.0873,328261.36778594,0
+AUB.US,D,20180604,000000,36.1457,36.4156,35.8592,36.3474,503933.90131149,0
+AUB.US,D,20180605,000000,36.2597,36.5013,35.8846,35.982,525618.99273086,0
+AUB.US,D,20180606,000000,36.1818,36.5461,36.1632,36.5384,589113.53145453,0
+AUB.US,D,20180607,000000,36.5735,36.8445,36.0931,36.5832,643810.07775737,0
+AUB.US,D,20180608,000000,36.5638,36.825,36.4771,36.6778,494383.75955026,0
+AUB.US,D,20180611,000000,36.825,37.0969,36.1993,36.4156,542103.68461804,0
+AUB.US,D,20180612,000000,36.4156,36.6164,35.5367,35.6926,558464.21542723,0
+AUB.US,D,20180613,000000,35.7793,36.2412,35.4314,35.6672,976957.8509443,0
+AUB.US,D,20180614,000000,35.8416,35.8416,35.1361,35.2501,1028828.4500664,0
+AUB.US,D,20180615,000000,35.0572,35.527,34.7287,35.0142,2852300.1129401,0
+AUB.US,D,20180618,000000,34.989,35.5367,34.6234,35.2842,806174.80119358,0
+AUB.US,D,20180619,000000,35.0484,35.902,35.0484,35.7628,670538.57164331,0
+AUB.US,D,20180620,000000,35.8319,36.3474,35.8319,36.2939,436208.65081372,0
+AUB.US,D,20180621,000000,36.1818,36.5541,34.5445,36.0687,479041.14435591,0
+AUB.US,D,20180622,000000,36.136,36.2246,35.5036,35.8505,1918835.579788,0
+AUB.US,D,20180625,000000,35.5882,35.788,35.3183,35.5718,392091.44925766,0
+AUB.US,D,20180626,000000,35.5718,35.5718,35.1088,35.4314,380853.33251016,0
+AUB.US,D,20180627,000000,35.4246,35.4762,34.7454,34.7531,567169.85663301,0
+AUB.US,D,20180628,000000,34.8233,35.1702,34.2746,34.3263,550980.68863399,0
+AUB.US,D,20180629,000000,34.5601,34.7404,33.8381,33.8575,307899.97711569,0
+AUB.US,D,20180702,000000,33.7678,34.5874,33.5505,34.5786,412212.72676877,0
+AUB.US,D,20180703,000000,34.4646,35.1088,34.3175,34.334,224195.91416431,0
+AUB.US,D,20180705,000000,34.4217,34.527,34.1781,34.414,375728.86619925,0
+AUB.US,D,20180706,000000,34.3428,34.8144,34.2298,34.6137,382766.0287864,0
+AUB.US,D,20180709,000000,34.6137,35.5036,34.6137,35.4479,427160.28398761,0
+AUB.US,D,20180710,000000,35.5718,35.7023,34.8749,35.1448,610929.96682419,0
+AUB.US,D,20180711,000000,35.0572,35.328,34.6839,34.719,338593.4165013,0
+AUB.US,D,20180712,000000,34.9987,34.9987,33.9598,34.2649,328461.46208523,0
+AUB.US,D,20180713,000000,34.2571,34.414,33.8381,33.9063,344229.91899345,0
+AUB.US,D,20180716,000000,34.1265,34.5436,34.0525,34.5076,388788.35413254,0
+AUB.US,D,20180717,000000,34.4997,34.7355,34.4295,34.4568,325488.77908509,0
+AUB.US,D,20180718,000000,34.9626,37.2176,34.5699,36.2246,1253531.269789,0
+AUB.US,D,20180719,000000,36.1029,36.4517,35.2755,35.4947,739073.43445972,0
+AUB.US,D,20180720,000000,35.3875,36.2373,35.2755,36.0931,1208777.8709737,0
+AUB.US,D,20180723,000000,36.1126,37.0423,36.1126,36.705,580227.29231708,0
+AUB.US,D,20180724,000000,36.6856,36.6856,35.8669,36.0415,483171.29591806,0
+AUB.US,D,20180725,000000,36.2851,36.2851,35.2589,35.518,440323.41050669,0
+AUB.US,D,20180726,000000,35.6234,36.1535,35.6059,35.9284,425793.48600481,0
+AUB.US,D,20180727,000000,35.8505,36.0687,35.3183,35.3788,219454.19233357,0
+AUB.US,D,20180730,000000,35.4246,35.6408,34.7093,35.2589,286336.99452512,0
+AUB.US,D,20180731,000000,35.371,36.0415,34.8233,35.2755,388078.27590124,0
+AUB.US,D,20180801,000000,35.4246,35.8163,35.407,35.7374,218072.00248158,0
+AUB.US,D,20180802,000000,35.6234,36.3748,35.5932,36.2432,329221.82042252,0
+AUB.US,D,20180803,000000,36.1301,36.4595,35.5171,35.526,173588.47443915,0
+AUB.US,D,20180806,000000,35.483,35.6321,35.0903,35.446,119904.71312807,0
+AUB.US,D,20180807,000000,35.5171,35.9206,35.5093,35.5531,131414.75289768,0
+AUB.US,D,20180808,000000,35.5444,35.9206,35.3163,35.788,152109.63406674,0
+AUB.US,D,20180809,000000,35.71,36.0794,35.6672,35.7277,174522.24783581,0
+AUB.US,D,20180810,000000,35.526,35.8679,35.3504,35.7189,213720.20800331,0
+AUB.US,D,20180813,000000,35.8076,36.1301,35.483,35.8328,251728.88974582,0
+AUB.US,D,20180814,000000,35.8426,36.323,35.8426,36.0258,307305.85096552,0
+AUB.US,D,20180815,000000,35.9109,36.1564,35.596,35.6146,231333.63696339,0
+AUB.US,D,20180816,000000,35.6926,36.5491,35.6926,36.1388,250394.92775059,0
+AUB.US,D,20180817,000000,36.0522,36.3417,36.0433,36.2529,190874.56964809,0
+AUB.US,D,20180820,000000,36.3845,36.6914,35.8757,36.5424,198971.71895914,0
+AUB.US,D,20180821,000000,36.5491,37.3395,36.5491,37.0316,180654.36851541,0
+AUB.US,D,20180822,000000,36.7782,37.0959,36.706,36.8814,200210.25136547,0
+AUB.US,D,20180823,000000,36.9078,36.9468,36.6213,36.7948,402557.92029715,0
+AUB.US,D,20180824,000000,36.9078,37.0491,36.8318,36.86,188371.85172011,0
+AUB.US,D,20180827,000000,36.9721,37.1212,36.5346,36.7265,389577.44395896,0
+AUB.US,D,20180828,000000,36.7869,36.8143,36.2101,36.2627,139652.48128052,0
+AUB.US,D,20180829,000000,36.323,36.3318,35.788,36.2276,184313.52888079,0
+AUB.US,D,20180830,000000,36.1213,36.4381,35.9742,36.2198,273250.82735193,0
+AUB.US,D,20180831,000000,36.095,36.5346,36.0336,36.4283,136775.22786928,0
+AUB.US,D,20180904,000000,36.4196,37.0676,36.3153,37.0403,242859.06860216,0
+AUB.US,D,20180905,000000,36.9809,37.3297,36.9809,37.1378,282081.65576034,0
+AUB.US,D,20180906,000000,37.1465,37.2849,36.9809,36.9896,227735.0179501,0
+AUB.US,D,20180907,000000,36.9975,36.9975,36.3153,36.5785,189100.40019443,0
+AUB.US,D,20180910,000000,36.5872,36.9175,36.4722,36.5063,127238.425728,0
+AUB.US,D,20180911,000000,36.516,36.6739,36.2403,36.4809,141261.44467169,0
+AUB.US,D,20180912,000000,36.4196,36.4809,35.5444,35.5619,194753.32068038,0
+AUB.US,D,20180913,000000,35.7023,35.788,35.2725,35.369,223705.4265999,0
+AUB.US,D,20180914,000000,35.2375,35.788,35.2375,35.6856,265701.62858355,0
+AUB.US,D,20180917,000000,35.7628,35.7929,35.0094,35.2199,300475.96554994,0
+AUB.US,D,20180918,000000,35.2296,35.4323,35.0806,35.2101,283055.44801686,0
+AUB.US,D,20180919,000000,35.177,35.7374,35.177,35.3603,201203.53998961,0
+AUB.US,D,20180920,000000,35.4236,35.9976,35.3163,35.983,330756.90284164,0
+AUB.US,D,20180921,000000,35.983,35.983,35.1049,35.1507,802700.34325832,0
+AUB.US,D,20180924,000000,35.1585,35.1585,34.4149,34.6673,273292.89846101,0
+AUB.US,D,20180925,000000,34.7122,34.7628,33.2747,34.6595,219983.6726332,0
+AUB.US,D,20180926,000000,34.7394,34.8261,34.0378,34.0982,166267.07533456,0
+AUB.US,D,20180927,000000,34.1683,34.1957,33.5641,33.6451,213902.85818419,0
+AUB.US,D,20180928,000000,33.5739,33.9783,32.9696,33.7415,494148.77701418,0
+AUB.US,D,20181001,000000,33.8097,34.0291,33.2747,33.3965,269520.86438835,0
+AUB.US,D,20181002,000000,33.4063,33.5739,32.8557,33.1013,166018.75317853,0
+AUB.US,D,20181003,000000,33.2845,34.1957,33.2241,34.1177,251050.62137749,0
+AUB.US,D,20181004,000000,34.1177,34.6508,33.8361,34.0816,275211.75148492,0
+AUB.US,D,20181005,000000,33.6275,33.6275,32.6627,33.5564,998519.80741026,0
+AUB.US,D,20181008,000000,33.2241,34.2229,33.2241,34.0816,459408.30215996,0
+AUB.US,D,20181009,000000,33.9686,34.4665,33.6597,34.1265,495313.42844848,0
+AUB.US,D,20181010,000000,34.2833,34.4501,33.7055,33.725,464666.16467039,0
+AUB.US,D,20181011,000000,33.5564,34.0465,32.6988,32.7241,482461.21768674,0
+AUB.US,D,20181012,000000,32.5936,33.1354,30.8334,31.5849,567153.43863922,0
+AUB.US,D,20181015,000000,31.5429,32.0507,31.3061,31.6833,327645.69301892,0
+AUB.US,D,20181016,000000,31.8227,32.6286,31.1308,31.7008,392870.27783795,0
+AUB.US,D,20181017,000000,30.7379,31.7252,30.2984,31.2165,942300.49218364,0
+AUB.US,D,20181018,000000,31.2262,31.658,30.4476,30.9358,772177.24055825,0
+AUB.US,D,20181019,000000,30.7555,30.9037,29.8619,29.8794,531153.90888644,0
+AUB.US,D,20181022,000000,29.8346,30.0227,29.0033,29.1348,539763.09437873,0
+AUB.US,D,20181023,000000,28.8172,29.5705,28.5131,29.3268,815786.51043151,0
+AUB.US,D,20181024,000000,29.3785,29.8424,28.057,28.1019,342101.73654875,0
+AUB.US,D,20181025,000000,28.3358,29.1437,28.0921,28.8971,860015.55957024,0
+AUB.US,D,20181026,000000,28.6262,29.3931,28.286,29.1348,364479.46208103,0
+AUB.US,D,20181029,000000,29.4399,30.1494,28.1944,29.2216,829287.23194784,0
+AUB.US,D,20181030,000000,29.3444,29.6426,29.205,29.5091,389505.61523614,0
+AUB.US,D,20181031,000000,29.6767,30.2292,29.5637,29.896,418702.96493786,0
+AUB.US,D,20181101,000000,30.1144,30.5606,29.9836,30.2984,248921.41280818,0
+AUB.US,D,20181102,000000,30.5001,30.7955,30.1592,30.3512,281993.40904374,0
+AUB.US,D,20181105,000000,30.3774,30.6406,30.0363,30.4476,206810.28486802,0
+AUB.US,D,20181106,000000,30.4388,30.701,30.202,30.5352,156009.93371587,0
+AUB.US,D,20181107,000000,30.5967,30.7643,30.0003,30.5703,314660.08605766,0
+AUB.US,D,20181108,000000,30.5001,30.8705,30.3589,30.8267,153951.52774476,0
+AUB.US,D,20181109,000000,30.701,30.9669,30.1211,30.2964,290394.29123985,0
+AUB.US,D,20181112,000000,30.2964,30.509,29.9087,29.971,243036.58815998,0
+AUB.US,D,20181113,000000,30.1035,30.6658,30.1035,30.394,357113.93961815,0
+AUB.US,D,20181114,000000,30.5967,30.9066,29.479,29.7946,368370.52660865,0
+AUB.US,D,20181115,000000,29.591,30.3395,29.5305,30.2615,369911.76577544,0
+AUB.US,D,20181116,000000,30.1649,30.6327,29.8746,30.6064,244764.58200612,0
+AUB.US,D,20181119,000000,30.5967,30.8433,30.0149,30.1124,324353.88526455,0
+AUB.US,D,20181120,000000,29.9438,30.4193,29.6446,30.0334,468434.09424461,0
+AUB.US,D,20181121,000000,30.085,30.701,29.7508,30.1649,178267.60266856,0
+AUB.US,D,20181123,000000,30.0422,30.4291,29.741,30.1825,211076.91100353,0
+AUB.US,D,20181126,000000,30.3764,30.9066,30.2712,30.6844,329882.64467246,0
+AUB.US,D,20181127,000000,30.5001,30.7906,30.1649,30.3151,246957.41030135,0
+AUB.US,D,20181128,000000,30.3305,30.8169,29.8657,30.6844,298915.23001552,0
+AUB.US,D,20181129,000000,30.5352,30.8072,30.1649,30.4543,423135.82326046,0
+AUB.US,D,20181130,000000,30.3589,31.2583,30.3589,31.2038,341252.10537026,0
+AUB.US,D,20181203,000000,31.4952,31.618,30.3589,30.8169,408223.15427842,0
+AUB.US,D,20181204,000000,30.6503,30.6658,28.6837,28.8239,399853.05582066,0
+AUB.US,D,20181206,000000,28.4292,28.7188,27.9508,28.6749,381733.74742701,0
+AUB.US,D,20181207,000000,28.6749,29.3054,28.136,28.4449,222304.76650491,0
+AUB.US,D,20181210,000000,28.3747,29.1534,27.6516,28.2003,444152.90755761,0
+AUB.US,D,20181211,000000,28.5179,28.6914,27.6449,27.7121,284468.4216072,0
+AUB.US,D,20181212,000000,28.0424,28.6399,27.563,28.1184,255595.32728277,0
+AUB.US,D,20181213,000000,28.4011,28.4011,27.062,27.1838,499797.59300166,0
+AUB.US,D,20181214,000000,27.0338,27.6342,26.145,26.2151,515531.16167309,0
+AUB.US,D,20181217,000000,26.1176,26.9207,25.5993,26.4101,710299.87422264,0
+AUB.US,D,20181218,000000,26.4793,26.8934,25.7921,25.8098,454595.77773103,0
+AUB.US,D,20181219,000000,25.8001,26.2025,24.7339,24.8848,463918.11982845,0
+AUB.US,D,20181220,000000,24.7981,25.2133,24.5662,24.7884,705502.74166287,0
+AUB.US,D,20181221,000000,24.7611,25.3001,24.1112,24.3109,1016748.9111373,0
+AUB.US,D,20181224,000000,24.153,24.3392,23.7553,23.7827,131462.98075443,0
+AUB.US,D,20181226,000000,23.8781,24.6111,23.3412,24.498,519414.01720382,0
+AUB.US,D,20181227,000000,24.0117,24.3655,23.4397,24.2592,678033.38580727,0
+AUB.US,D,20181228,000000,24.2494,25.1305,24.2494,24.7884,299696.11084504,0
+AUB.US,D,20181231,000000,24.7981,24.8937,24.3392,24.8848,281582.95919905,0
+AUB.US,D,20190102,000000,24.5243,25.6265,24.5068,25.6265,476065.38298194,0
+AUB.US,D,20190103,000000,25.5993,26.3653,25.3858,26.2424,801575.71068388,0
+AUB.US,D,20190104,000000,26.4607,27.2745,26.4285,27.1751,441526.02855162,0
+AUB.US,D,20190107,000000,27.1507,28.0092,26.8496,27.8105,652709.65651477,0
+AUB.US,D,20190108,000000,28.2003,28.2529,27.6449,28.1915,597572.90275351,0
+AUB.US,D,20190109,000000,28.1915,28.4292,27.8018,28.0424,561527.19739319,0
+AUB.US,D,20190110,000000,27.8728,27.9508,27.5132,27.8105,261947.03862928,0
+AUB.US,D,20190111,000000,27.6359,27.8329,27.5132,27.7403,328605.11953087,0
+AUB.US,D,20190114,000000,27.5376,28.3308,27.5211,28.0502,404346.45549536,0
+AUB.US,D,20190115,000000,27.9099,28.2335,27.4762,28.0424,241673.89467563,0
+AUB.US,D,20190116,000000,28.093,28.5871,28.093,28.5082,587179.28656145,0
+AUB.US,D,20190117,000000,28.366,28.8142,28.1263,28.5179,437743.73323283,0
+AUB.US,D,20190118,000000,28.0833,28.8864,28.0833,28.6496,394443.3268677,0
+AUB.US,D,20190122,000000,28.6593,28.9039,27.8904,28.6593,845009.51324854,0
+AUB.US,D,20190123,000000,29.1777,29.1777,28.0736,28.1837,418505.94901242,0
+AUB.US,D,20190124,000000,28.2793,28.3942,27.7032,28.0239,280947.7880644,0
+AUB.US,D,20190125,000000,28.1915,28.6914,27.9694,28.4703,238383.11304587,0
+AUB.US,D,20190128,000000,28.3387,28.668,28.1915,28.5774,248410.40275154,0
+AUB.US,D,20190129,000000,28.5774,28.8337,28.4449,28.5599,319376.15477312,0
+AUB.US,D,20190130,000000,28.6057,28.7373,28.3143,28.4449,315531.26585302,0
+AUB.US,D,20190131,000000,28.3055,28.4623,27.6078,27.8182,574998.16129578,0
+AUB.US,D,20190201,000000,28.136,28.9565,27.8456,28.9234,1135138.0382139,0
+AUB.US,D,20190204,000000,28.86,29.014,28.4546,28.94,360289.79529141,0
+AUB.US,D,20190205,000000,28.9565,29.0726,28.2003,28.3308,357388.94101408,0
+AUB.US,D,20190206,000000,28.1915,28.5433,28.1915,28.4984,247112.35511773,0
+AUB.US,D,20190207,000000,28.7031,29.3425,28.7031,29.2987,477902.1460369,0
+AUB.US,D,20190208,000000,29.1729,29.3863,28.9507,29.3766,385042.99929979,0
+AUB.US,D,20190211,000000,29.3863,30.275,29.36,30.239,511277.87515753,0
+AUB.US,D,20190212,000000,30.4076,30.7371,30.4076,30.7088,513318.83701023,0
+AUB.US,D,20190213,000000,30.8062,31.0635,30.6571,30.9485,330739.45872324,0
+AUB.US,D,20190214,000000,30.7371,30.7555,30.1951,30.5324,410484.73292263,0
+AUB.US,D,20190215,000000,30.6298,31.6326,30.6298,31.5274,548940.7529059,0
+AUB.US,D,20190219,000000,31.2428,31.8938,31.197,31.7662,304693.33770408,0
+AUB.US,D,20190220,000000,31.695,32.1599,31.5362,32.0877,538028.94378493,0
+AUB.US,D,20190221,000000,32.194,32.6277,31.6229,31.7662,282189.39884457,0
+AUB.US,D,20190222,000000,31.8032,31.9367,31.6326,31.7125,396426.82574215,0
+AUB.US,D,20190225,000000,31.9074,32.0311,31.2779,31.3218,448992.11122646,0
+AUB.US,D,20190226,000000,31.2877,31.3471,30.9056,31.2057,395421.22362267,0
+AUB.US,D,20190227,000000,31.2234,31.6131,31.2234,31.4991,225515.51041497,0
+AUB.US,D,20190228,000000,31.4904,31.6326,31.4299,31.579,264737.07144854,0
+AUB.US,D,20190301,000000,31.7203,31.9269,31.4124,31.8977,229640.53135406,0
+AUB.US,D,20190304,000000,31.9367,32.194,31.5536,31.7466,216762.66747704,0
+AUB.US,D,20190305,000000,31.6326,31.8187,31.2234,31.6053,217361.92425028,0
+AUB.US,D,20190306,000000,31.6053,31.7203,31.0635,31.0635,670099.39030949,0
+AUB.US,D,20190307,000000,31.0206,31.0206,30.3891,30.4252,535105.51476616,0
+AUB.US,D,20190308,000000,30.2478,30.7712,30.2478,30.6649,262597.6016331,0
+AUB.US,D,20190311,000000,30.7555,31.0732,30.5674,30.9056,262047.59884123,0
+AUB.US,D,20190312,000000,30.9485,31.1716,30.6123,30.9134,177711.44312902,0
+AUB.US,D,20190313,000000,31.0459,31.1794,30.8871,30.9299,406815.31131115,0
+AUB.US,D,20190314,000000,30.9231,31.2234,30.8958,31.1171,411300.50198896,0
+AUB.US,D,20190315,000000,31.1639,31.8626,31.1639,31.2964,1047013.4304353,0
+AUB.US,D,20190318,000000,31.2682,31.8538,31.2682,31.8373,462917.64833203,0
+AUB.US,D,20190319,000000,31.9455,31.9619,30.6649,30.6649,431720.38176207,0
+AUB.US,D,20190320,000000,30.6035,30.8062,29.6446,29.6513,346978.90682823,0
+AUB.US,D,20190321,000000,29.4574,29.741,29.0579,29.3248,532127.70114296,0
+AUB.US,D,20190322,000000,29.013,29.1475,27.3622,27.5152,516016.51861443,0
+AUB.US,D,20190325,000000,27.5054,27.7891,27.1575,27.4158,254811.36807942,0
+AUB.US,D,20190326,000000,27.6389,28.2412,27.6389,28.2315,333687.5147327,0
+AUB.US,D,20190327,000000,28.1525,28.8883,27.9567,28.6408,368864.09254688,0
+AUB.US,D,20190328,000000,28.631,29.1095,28.3835,29.0306,217928.34503596,0
+AUB.US,D,20190329,000000,29.3151,29.3201,28.6222,28.7031,299380.06446463,0
+AUB.US,D,20190401,000000,28.9779,29.5714,28.9779,29.5285,243583.51257804,0
+AUB.US,D,20190402,000000,29.4135,29.7683,29.2459,29.4399,274240.01147762,0
+AUB.US,D,20190403,000000,29.627,29.9818,29.3951,29.5559,171537.25134033,0
+AUB.US,D,20190404,000000,29.5637,30.1679,29.243,30.0783,158027.29470249,0
+AUB.US,D,20190405,000000,30.1766,30.5762,29.9555,30.4973,228114.68405644,0
+AUB.US,D,20190408,000000,30.4875,30.7185,30.2917,30.7,308340.18457412,0
+AUB.US,D,20190409,000000,30.5499,30.5499,29.7595,29.8132,244255.62419871,0
+AUB.US,D,20190410,000000,29.8921,29.9905,29.5004,29.9818,312403.63803651,0
+AUB.US,D,20190411,000000,30.1318,30.3101,29.9184,30.1766,233397.17355755,0
+AUB.US,D,20190412,000000,30.5051,30.9134,30.239,30.8958,350741.70577938,0
+AUB.US,D,20190415,000000,30.8062,30.9943,30.3101,30.3813,186751.60095823,0
+AUB.US,D,20190416,000000,30.4505,31.1639,30.3355,31.1171,190671.39697498,0
+AUB.US,D,20190417,000000,31.1453,31.5274,30.7965,31.4904,228288.09911582,0
+AUB.US,D,20190418,000000,31.2234,31.6598,31.1453,31.3305,283297.61342523,0
+AUB.US,D,20190422,000000,31.2682,31.4904,30.6298,30.7185,214335.88277033,0
+AUB.US,D,20190423,000000,30.6386,31.6862,30.4973,31.5088,254674.89350606,0
+AUB.US,D,20190424,000000,30.4505,31.9699,30.3014,31.5956,368061.66310051,0
+AUB.US,D,20190425,000000,30.0441,31.7125,29.6971,31.2603,400508.74944755,0
+AUB.US,D,20190426,000000,31.4533,32.0877,31.3051,31.9367,478163.80781289,0
+AUB.US,D,20190429,000000,32.1024,32.5828,32.1024,32.4502,341698.46957635,0
+AUB.US,D,20190430,000000,32.423,32.6101,32.0692,32.4044,807003.90987985,0
+AUB.US,D,20190501,000000,32.4941,32.7329,31.9455,32.1843,547982.35251856,0
+AUB.US,D,20190502,000000,32.2544,32.9113,32.2544,32.7963,339658.53384826,0
+AUB.US,D,20190503,000000,32.9892,34.0562,32.4044,33.7629,998992.85085626,0
+AUB.US,D,20190506,000000,33.2475,33.6919,32.8575,33.5407,267436.80530195,0
+AUB.US,D,20190507,000000,33.1402,33.264,32.5555,32.8401,375443.6035572,0
+AUB.US,D,20190508,000000,32.8314,32.9385,32.344,32.3693,191731.38369887,0
+AUB.US,D,20190509,000000,32.0877,32.4405,31.8461,32.3693,184464.36919871,0
+AUB.US,D,20190510,000000,32.2632,32.5633,31.8032,32.5116,160470.49740299,0
+AUB.US,D,20190513,000000,31.9269,32.0488,30.8793,31.003,344299.69546705,0
+AUB.US,D,20190514,000000,31.1639,31.7836,30.8695,31.6131,182317.71651101,0
+AUB.US,D,20190515,000000,31.2525,31.3939,30.7965,31.1084,329789.2673328,0
+AUB.US,D,20190516,000000,31.1355,31.9133,31.1355,31.7515,177238.39968302,0
+AUB.US,D,20190517,000000,31.4387,32.192,31.4387,31.5302,236408.84929293,0
+AUB.US,D,20190520,000000,31.4046,32.8254,30.3891,31.9425,109728.63535371,0
+AUB.US,D,20190521,000000,32.1365,32.1726,31.7076,31.9843,186154.39643421,0
+AUB.US,D,20190522,000000,31.9133,32.423,31.2789,31.6073,199980.39945244,0
+AUB.US,D,20190523,000000,31.1794,31.1794,30.1269,30.4037,263077.82795139,0
+AUB.US,D,20190524,000000,30.474,30.9124,30.3852,30.8403,252149.60083664,0
+AUB.US,D,20190528,000000,30.7438,30.8725,30.0997,30.1269,252851.47007105,0
+AUB.US,D,20190529,000000,29.6601,30.43,29.5841,30.3852,280986.78079964,0
+AUB.US,D,20190530,000000,30.5011,30.7058,29.5071,29.6884,251305.10028119,0
+AUB.US,D,20190531,000000,29.1427,29.3395,28.8152,28.8659,297075.38858671,0
+AUB.US,D,20190603,000000,28.8756,29.5266,28.6426,29.3659,271002.58832766,0
+AUB.US,D,20190604,000000,29.6172,30.2429,29.4458,30.09,282524.9415926,0
+AUB.US,D,20190605,000000,29.9194,29.9194,29.3834,29.706,229381.94795191,0
+AUB.US,D,20190606,000000,29.7245,29.9836,29.0726,29.6884,176394.92525218,0
+AUB.US,D,20190607,000000,29.7849,29.8043,29.3492,29.7157,206184.34885487,0
+AUB.US,D,20190610,000000,30.0626,30.6541,29.6349,30.4388,236070.22817106,0
+AUB.US,D,20190611,000000,30.6795,30.8578,30.2429,30.6981,265905.82738128,0
+AUB.US,D,20190612,000000,30.5733,30.8237,30.2867,30.5362,161984.03120527,0
+AUB.US,D,20190613,000000,30.6356,30.8851,30.5636,30.8237,186362.69973038,0
+AUB.US,D,20190614,000000,30.7779,31.198,30.3482,31.0732,332387.41484965,0
+AUB.US,D,20190617,000000,31.0732,31.2789,30.7702,30.9291,356006.75116211,0
+AUB.US,D,20190618,000000,31.1171,31.7886,31.0089,31.6989,209028.76627855,0
+AUB.US,D,20190619,000000,31.5995,32.1268,31.5118,31.5391,382015.93169523,0
+AUB.US,D,20190620,000000,31.5897,31.7379,30.3852,31.1639,278394.79003045,0
+AUB.US,D,20190621,000000,30.9846,31.1716,30.5362,30.582,708263.01686838,0
+AUB.US,D,20190624,000000,30.582,30.6356,30.1709,30.1971,362642.69902606,0
+AUB.US,D,20190625,000000,30.0178,30.7244,29.8931,30.5197,338370.74746056,0
+AUB.US,D,20190626,000000,30.5197,30.8773,30.3141,30.4924,246730.63676217,0
+AUB.US,D,20190627,000000,30.4827,31.0732,30.2693,31.0732,282647.0504214,0
+AUB.US,D,20190628,000000,31.2691,32.1365,30.9221,31.5742,1000124.666303,0
+AUB.US,D,20190701,000000,31.8411,31.9843,31.4737,31.656,195746.60930451,0
+AUB.US,D,20190702,000000,31.5819,31.8149,30.7955,31.082,154747.80044345,0
+AUB.US,D,20190703,000000,31.2886,31.4319,30.8949,31.3139,82394.727946847,0
+AUB.US,D,20190705,000000,31.1171,31.7155,31.002,31.6365,124792.14465367,0
+AUB.US,D,20190708,000000,31.4474,31.6073,30.8306,31.1552,305053.5074428,0
+AUB.US,D,20190709,000000,31.002,31.3061,30.8676,31.3061,136261.1394388,0
+AUB.US,D,20190710,000000,31.5995,31.5995,30.664,31.2242,278991.99455447,0
+AUB.US,D,20190711,000000,31.3958,31.9503,31.2691,31.8324,278784.71738291,0
+AUB.US,D,20190712,000000,31.8237,32.2924,31.7515,32.0847,223755.70670588,0
+AUB.US,D,20190715,000000,32.1365,32.1365,31.2291,31.2789,184208.8641704,0
+AUB.US,D,20190716,000000,31.3139,31.5118,30.9846,31.1794,189940.79625143,0
+AUB.US,D,20190717,000000,31.1355,31.3676,30.7526,30.7779,218103.81234455,0
+AUB.US,D,20190718,000000,31.8772,31.9035,30.5996,31.8772,310430.40040819,0
+AUB.US,D,20190719,000000,31.3325,32.3519,30.3716,32.2622,303581.01862499,0
+AUB.US,D,20190722,000000,32.1268,32.2095,31.0732,32.0575,416956.50084872,0
+AUB.US,D,20190723,000000,32.5926,32.6919,32.192,32.5926,257477.23982066,0
+AUB.US,D,20190724,000000,32.5643,33.5759,32.5214,33.5388,249458.0759801,0
+AUB.US,D,20190725,000000,33.4959,33.798,33.1549,33.183,241721.09640777,0
+AUB.US,D,20190726,000000,33.3527,34.1304,33.3527,34.0661,255852.88456031,0
+AUB.US,D,20190729,000000,33.4414,34.0933,33.3527,33.4414,274709.97654979,0
+AUB.US,D,20190730,000000,33.0018,34.0319,33.0018,33.995,248283.16329968,0
+AUB.US,D,20190731,000000,33.8632,34.5669,33.8632,33.987,369097.02283374,0
+AUB.US,D,20190801,000000,33.8428,34.4013,33.0194,33.186,489018.1539556,0
+AUB.US,D,20190802,000000,32.9531,33.2046,32.3674,32.9258,292740.01210222,0
+AUB.US,D,20190805,000000,32.2495,32.4493,31.466,31.9796,330172.01181296,0
+AUB.US,D,20190806,000000,32.2953,32.4395,31.7106,32.2953,249193.33583028,0
+AUB.US,D,20190807,000000,31.5673,32.3674,31.1318,32.2495,289840.18394953,0
+AUB.US,D,20190808,000000,32.5926,33.2134,32.3674,33.0515,255526.57693378,0
+AUB.US,D,20190809,000000,32.9706,33.0886,32.3138,32.808,293194.58530521,0
+AUB.US,D,20190812,000000,32.4746,32.6637,32.1599,32.189,412615.99374118,0
+AUB.US,D,20190813,000000,32.0897,33.0047,31.5322,32.4658,216873.4889351,0
+AUB.US,D,20190814,000000,31.7184,32.0107,31.1794,31.5322,314939.19195206,0
+AUB.US,D,20190815,000000,31.6297,31.9279,31.4241,31.5673,304410.12731125,0
+AUB.US,D,20190816,000000,31.7739,32.8361,31.7739,32.7183,318406.46701505,0
+AUB.US,D,20190819,000000,33.1783,33.3663,32.9531,33.1392,271023.11081989,0
+AUB.US,D,20190820,000000,32.9345,33.0973,32.191,32.7358,226231.74539394,0
+AUB.US,D,20190821,000000,32.9793,33.0691,32.6919,32.8615,260654.12161852,0
+AUB.US,D,20190822,000000,33.113,33.3039,31.1345,33.0331,176803.32284765,0
+AUB.US,D,20190823,000000,32.9161,33.3576,31.4854,31.62,350789.93363614,0
+AUB.US,D,20190826,000000,32.0809,32.1004,31.6102,32.0536,199438.60565747,0
+AUB.US,D,20190827,000000,32.3041,32.4581,31.3041,31.6102,320849.66971553,0
+AUB.US,D,20190828,000000,31.3139,32.3674,31.2867,32.1238,400908.93804612,0
+AUB.US,D,20190829,000000,32.4931,33.186,32.4931,33.0234,341076.63806166,0
+AUB.US,D,20190830,000000,33.2845,33.2845,32.2865,32.4834,280388.55015101,0
+AUB.US,D,20190903,000000,32.1987,32.3041,31.2789,31.6102,362647.82964912,0
+AUB.US,D,20190904,000000,31.8899,31.8899,31.4757,31.6755,199428.34441135,0
+AUB.US,D,20190905,000000,32.1696,33.1587,32.1696,32.6735,271987.66795491,0
+AUB.US,D,20190906,000000,31.8022,32.3323,31.6394,32.0341,313377.43029302,0
+AUB.US,D,20190909,000000,32.3235,33.5086,32.0157,33.42,496364.18005087,0
+AUB.US,D,20190910,000000,33.2845,34.0894,33.2747,33.5447,470460.69035274,0
+AUB.US,D,20190911,000000,33.6986,34.5708,33.2387,34.527,348449.34339682,0
+AUB.US,D,20190912,000000,34.1576,35.1195,33.2991,35.0288,434947.54366592,0
+AUB.US,D,20190913,000000,35.1828,35.7413,35.176,35.4889,449543.14014294,0
+AUB.US,D,20190916,000000,34.8233,35.6049,34.8233,35.5337,437494.3849522,0
+AUB.US,D,20190917,000000,35.4703,35.5083,34.9948,35.3807,411794.06792719,0
+AUB.US,D,20190918,000000,35.3719,35.7081,35.1566,35.5521,415866.75651108,0
+AUB.US,D,20190919,000000,35.714,36.1632,35.2004,35.2638,438777.04071684,0
+AUB.US,D,20190920,000000,35.3173,35.3992,34.3915,34.4354,998415.14269986,0
+AUB.US,D,20190923,000000,34.4101,34.527,34.0047,34.184,385709.98029741,0
+AUB.US,D,20190924,000000,34.3653,34.3653,33.2747,33.4755,344470.03215259,0
+AUB.US,D,20190925,000000,33.3839,34.3554,32.3753,34.0319,407187.7945452,0
+AUB.US,D,20190926,000000,34.0221,34.0221,33.3927,33.5447,411268.69212599,0
+AUB.US,D,20190927,000000,33.9793,34.0592,33.5447,33.7181,260157.47730644,0
+AUB.US,D,20190930,000000,33.9315,33.9501,33.4999,33.5046,352975.57905909,0
+AUB.US,D,20191001,000000,33.797,34.0047,32.6822,32.8976,366539.92030135,0
+AUB.US,D,20191002,000000,32.6637,32.9873,32.2067,32.6548,321481.76247635,0
+AUB.US,D,20191003,000000,32.6364,32.8264,32.1696,32.7893,252071.61536613,0
+AUB.US,D,20191004,000000,32.9258,33.113,32.5019,33.0886,186804.95943802,0
+AUB.US,D,20191007,000000,33.0331,33.3302,32.879,33.0234,241998.15005294,0
+AUB.US,D,20191008,000000,32.4658,32.5926,32.1053,32.115,215882.25256019,0
+AUB.US,D,20191009,000000,32.4123,32.6548,32.189,32.4931,194823.09715397,0
+AUB.US,D,20191010,000000,32.6735,33.1783,32.6735,32.9345,225027.07509979,0
+AUB.US,D,20191011,000000,33.2845,33.9598,32.462,33.2387,341092.02993083,0
+AUB.US,D,20191014,000000,33.1783,33.1957,32.8879,33.0144,249241.56368703,0
+AUB.US,D,20191015,000000,33.1217,33.6792,33.1217,33.4101,524156.76515916,0
+AUB.US,D,20191016,000000,33.4375,33.6606,33.0331,33.1051,421044.58130179,0
+AUB.US,D,20191017,000000,34.1752,34.1752,32.384,33.5632,597246.59512697,0
+AUB.US,D,20191018,000000,33.6002,33.995,33.113,33.8974,355315.14317381,0
+AUB.US,D,20191021,000000,32.6637,34.2288,32.6637,33.8156,491114.52653734,0
+AUB.US,D,20191022,000000,33.4832,34.2112,33.2572,33.7435,425797.59050325,0
+AUB.US,D,20191023,000000,33.7532,33.8867,33.4999,33.6704,280598.90569642,0
+AUB.US,D,20191024,000000,33.6889,33.6889,33.2484,33.5183,248930.64792969,0
+AUB.US,D,20191025,000000,33.5729,34.0221,33.2942,33.991,511462.57758763,0
+AUB.US,D,20191028,000000,34.1128,34.3554,33.8876,34.1411,354918.03294908,0
+AUB.US,D,20191029,000000,34.0758,34.643,33.8428,34.3184,264332.77835152,0
+AUB.US,D,20191030,000000,34.1937,34.2833,33.7279,34.0319,188603.75588236,0
+AUB.US,D,20191031,000000,33.8234,33.8234,32.8575,33.1587,458011.74656342,0
+AUB.US,D,20191101,000000,33.5183,33.9579,33.3663,33.761,288822.2683347,0
+AUB.US,D,20191104,000000,34.103,34.4812,33.6479,34.4266,180863.69793621,0
+AUB.US,D,20191105,000000,34.6518,34.9227,34.1703,34.5611,205898.06008821,0
+AUB.US,D,20191106,000000,34.4178,34.5611,34.2288,34.5436,207277.17156635,0
+AUB.US,D,20191107,000000,34.988,35.1868,34.6528,34.7618,171215.04821225,0
+AUB.US,D,20191108,000000,34.6439,34.907,34.5357,34.7882,166682.65580231,0
+AUB.US,D,20191111,000000,34.527,34.7257,34.4626,34.716,212771.04273747,0
+AUB.US,D,20191112,000000,34.6799,34.8973,34.4344,34.6264,180680.02163071,0
+AUB.US,D,20191113,000000,34.1099,34.4441,33.7571,34.1908,235433.00478718,0
+AUB.US,D,20191114,000000,34.1635,34.4715,33.918,34.3643,146823.04006719,0
+AUB.US,D,20191115,000000,34.5611,34.6351,34.2268,34.335,142747.27310945,0
+AUB.US,D,20191118,000000,34.1723,34.1723,33.875,34.0739,148234.9875329,0
+AUB.US,D,20191119,000000,34.2639,34.5357,34.1002,34.4715,174874.20857763,0
+AUB.US,D,20191120,000000,34.2093,34.6439,34.0455,34.2912,282953.86168031,0
+AUB.US,D,20191121,000000,34.527,34.527,34.1284,34.2814,242618.95544302,0
+AUB.US,D,20191122,000000,34.3818,34.4822,34.0455,34.1547,209908.15507079,0
+AUB.US,D,20191125,000000,34.1908,34.5436,33.992,34.3818,218561.46392138,0
+AUB.US,D,20191126,000000,34.2814,34.4169,34.1547,34.2005,165731.43828725,0
+AUB.US,D,20191127,000000,34.3175,34.5173,34.2005,34.4344,161938.88172235,0
+AUB.US,D,20191129,000000,34.3544,34.4539,34.181,34.2268,102268.70942653,0
+AUB.US,D,20191202,000000,34.4091,34.5357,33.9656,34.1284,356514.6828449,0
+AUB.US,D,20191203,000000,33.9081,33.9081,33.4774,33.6479,378824.6841528,0
+AUB.US,D,20191204,000000,33.9013,34.1908,33.6479,33.8381,198992.24145137,0
+AUB.US,D,20191205,000000,33.9277,34.0739,33.722,33.8381,269777.39554128,0
+AUB.US,D,20191206,000000,34.1382,34.4715,34.1284,34.2365,252618.53978418,0
+AUB.US,D,20191209,000000,34.2005,34.3643,34.0378,34.0455,287862.84182275,0
+AUB.US,D,20191210,000000,34.1459,34.2454,33.918,34.2093,327764.72347388,0
+AUB.US,D,20191211,000000,34.335,34.335,33.8107,34.0455,220732.74359976,0
+AUB.US,D,20191212,000000,34.1284,34.9694,34.1196,34.6439,308370.96831247,0
+AUB.US,D,20191213,000000,34.5893,34.7706,34.0007,34.2912,255970.88889065,0
+AUB.US,D,20191216,000000,34.5173,34.9792,34.4539,34.6889,317495.26835983,0
+AUB.US,D,20191217,000000,34.5982,34.8749,34.5982,34.797,243488.08298914,0
+AUB.US,D,20191218,000000,34.9509,34.9928,34.716,34.8154,245621.3960569,0
+AUB.US,D,20191219,000000,34.8251,34.9694,34.7531,34.9334,239285.07657956,0
+AUB.US,D,20191220,000000,34.9334,35.1049,34.5806,34.834,897937.02072077,0
+AUB.US,D,20191223,000000,34.8789,34.8789,34.2736,34.4091,182848.22293526,0
+AUB.US,D,20191224,000000,34.4344,34.5806,34.2639,34.5708,81945.285366916,0
+AUB.US,D,20191226,000000,34.6528,34.7355,34.5426,34.716,155331.66534752,0
+AUB.US,D,20191227,000000,34.7706,34.834,34.2454,34.3263,179157.25270693,0
+AUB.US,D,20191230,000000,34.4539,34.4715,34.1723,34.2365,160688.03582067,0
+AUB.US,D,20191231,000000,34.1382,34.4169,33.875,34.0007,288631.40915691,0
+AUB.US,D,20200102,000000,34.2999,34.2999,33.5943,34.1196,288853.05207305,0
+AUB.US,D,20200103,000000,33.6928,34.0689,33.4024,34.0184,216877.59343355,0
+AUB.US,D,20200106,000000,33.6294,34.0095,33.3848,33.9374,336620.17887297,0
+AUB.US,D,20200107,000000,33.7474,33.7474,33.1217,33.2046,210562.82257306,0
+AUB.US,D,20200108,000000,33.186,33.5846,33.1783,33.3049,236022.00031431,0
+AUB.US,D,20200109,000000,33.4852,33.5018,33.0593,33.113,168367.55241475,0
+AUB.US,D,20200110,000000,33.0505,33.1305,32.6792,32.7963,188585.28563936,0
+AUB.US,D,20200113,000000,33.0134,33.2854,32.6792,33.2494,188330.80673565,0
+AUB.US,D,20200114,000000,33.149,33.4774,33.0321,33.4579,319861.51171445,0
+AUB.US,D,20200115,000000,33.2757,33.4774,33.0505,33.149,407241.153025,0
+AUB.US,D,20200116,000000,33.2318,33.5846,33.2134,33.3927,413828.87303222,0
+AUB.US,D,20200117,000000,33.5943,33.6411,33.3137,33.3215,344529.54738007,0
+AUB.US,D,20200121,000000,32.5984,32.7963,31.6911,32.2329,675159.21076985,0
+AUB.US,D,20200122,000000,32.2427,32.345,31.9474,32.1394,310508.38587868,0
+AUB.US,D,20200123,000000,32.0907,32.3265,31.6482,32.1726,371160.5594279,0
+AUB.US,D,20200124,000000,32.1355,32.1355,31.5469,31.8909,313582.65521537,0
+AUB.US,D,20200127,000000,31.3121,31.657,31.2496,31.3032,294524.442802,0
+AUB.US,D,20200128,000000,31.619,31.6657,31.1756,31.1794,217173.11732173,0
+AUB.US,D,20200129,000000,31.3471,31.4299,30.7419,30.7692,220509.04843441,0
+AUB.US,D,20200130,000000,30.5509,31.4211,30.4593,31.4036,399466.20684205,0
+AUB.US,D,20200131,000000,31.193,31.2662,30.3609,30.5061,390279.31319337,0
+AUB.US,D,20200203,000000,30.7516,31.3471,30.6513,31.2399,346885.52948856,0
+AUB.US,D,20200204,000000,31.6911,31.9288,31.5302,31.6911,424223.51534889,0
+AUB.US,D,20200205,000000,32.1726,32.5799,31.999,32.4171,394401.25575862,0
+AUB.US,D,20200206,000000,32.6267,32.6441,32.0964,32.1706,170542.93659158,0
+AUB.US,D,20200207,000000,31.996,32.0799,31.6229,31.7973,199158.47363847,0
+AUB.US,D,20200210,000000,31.5586,31.8324,31.5049,31.8227,162360.61893777,0
+AUB.US,D,20200211,000000,31.9512,32.1706,31.8227,31.9152,348106.6177765,0
+AUB.US,D,20200212,000000,32.3168,32.3168,31.6862,31.8324,140463.11972378,0
+AUB.US,D,20200213,000000,31.7408,31.996,31.7047,31.9152,200722.28754672,0
+AUB.US,D,20200214,000000,31.9152,32.0097,31.7164,31.9873,142484.58520885,0
+AUB.US,D,20200218,000000,31.8607,31.8957,31.4582,31.695,155643.60722949,0
+AUB.US,D,20200219,000000,31.7603,31.9055,31.6326,31.7505,182639.91963908,0
+AUB.US,D,20200220,000000,31.695,32.2319,31.6521,32.1803,470086.15486946,0
+AUB.US,D,20200221,000000,32.2076,32.3626,31.6784,32.0428,248831.11384235,0
+AUB.US,D,20200224,000000,31.2672,31.3773,30.6015,30.6113,231157.14353017,0
+AUB.US,D,20200225,000000,30.5567,30.6152,29.6807,29.7898,330826.67931523,0
+AUB.US,D,20200226,000000,30.0178,30.274,29.3337,29.5354,361693.53376023,0
+AUB.US,D,20200227,000000,28.8416,29.6358,28.1769,28.1944,340808.819538,0
+AUB.US,D,20200228,000000,27.2375,27.8757,26.6352,27.1186,563654.35371327,0
+AUB.US,D,20200302,000000,27.1809,27.7383,26.9928,27.6302,592826.05029971,0
+AUB.US,D,20200303,000000,27.5824,27.9206,26.3974,26.4519,476568.18404168,0
+AUB.US,D,20200304,000000,25.952,26.5241,25.336,26.4354,784427.1161729,0
+AUB.US,D,20200305,000000,25.6587,25.8701,24.6295,25.1129,509476.00033936,0
+AUB.US,D,20200306,000000,24.3333,24.8381,23.8557,24.382,501244.42870418,0
+AUB.US,D,20200309,000000,22.4046,23.3705,20.7265,20.8259,462668.30005138,0
+AUB.US,D,20200310,000000,21.7196,22.2945,20.0882,21.2742,809718.00947783,0
+AUB.US,D,20200311,000000,20.6174,21.128,19.7324,20.0512,506571.0415636,0
+AUB.US,D,20200312,000000,18.7852,20.3795,17.9003,19.2764,545242.59980528,0
+AUB.US,D,20200313,000000,20.4799,21.2547,19.0766,21.2547,600832.90064492,0
+AUB.US,D,20200316,000000,18.2385,20.9078,18.2385,19.3223,546439.06110255,0
+AUB.US,D,20200317,000000,19.6876,21.9661,19.0572,21.8219,722800.12424254,0
+AUB.US,D,20200318,000000,20.5073,21.2791,19.5044,20.9721,804651.00614518,0
+AUB.US,D,20200319,000000,20.708,24.2008,19.8416,21.6105,752344.30406303,0
+AUB.US,D,20200320,000000,21.6105,21.9535,18.9987,19.1303,781231.76413202,0
+AUB.US,D,20200323,000000,19.2482,20.2568,17.1743,18.2726,479469.03831898,0
+AUB.US,D,20200324,000000,18.4276,19.7394,17.8087,18.6099,654809.10747034,0
+AUB.US,D,20200325,000000,18.7287,19.2482,18.0184,18.3194,883428.64483574,0
+AUB.US,D,20200326,000000,18.3643,20.2052,17.6722,20.1515,791237.50522085,0
+AUB.US,D,20200327,000000,19.3417,20.0073,19.0249,19.3037,397500.15208601,0
+AUB.US,D,20200330,000000,19.3504,19.9693,18.6575,19.6146,485276.9036213,0
+AUB.US,D,20200331,000000,19.3504,20.098,19.1673,19.9693,614550.13445432,0
+AUB.US,D,20200401,000000,18.9032,19.0572,18.336,18.8846,412685.77021476,0
+AUB.US,D,20200402,000000,18.6829,19.8972,18.6099,19.5133,315191.61860654,0
+AUB.US,D,20200403,000000,19.2141,19.4323,17.8087,18.1099,379355.19057705,0
+AUB.US,D,20200406,000000,18.9665,19.9333,18.8027,19.7033,529218.63786875,0
+AUB.US,D,20200407,000000,20.5073,20.9361,19.1214,19.4041,395414.04075038,0
+AUB.US,D,20200408,000000,19.7861,21.9749,19.6233,21.4477,631209.2675255,0
+AUB.US,D,20200409,000000,22.1484,24.0176,21.8297,23.8724,576014.02466138,0
+AUB.US,D,20200413,000000,23.7272,23.7272,20.6447,20.7167,653895.85656591,0
+AUB.US,D,20200414,000000,21.2928,21.5568,19.5133,20.1613,628511.58592131,0
+AUB.US,D,20200415,000000,19.1848,19.8231,18.721,19.0863,434598.66129793,0
+AUB.US,D,20200416,000000,19.139,19.3251,17.6821,18.0358,620732.53523991,0
+AUB.US,D,20200417,000000,18.6916,20.2889,18.6196,20.1428,499618.02119462,0
+AUB.US,D,20200420,000000,19.4401,20.5628,19.2579,19.8884,373676.61697582,0
+AUB.US,D,20200421,000000,19.177,19.8416,18.9528,19.4226,307592.13973218,0
+AUB.US,D,20200422,000000,19.8144,19.8786,18.6672,18.9568,313527.24448634,0
+AUB.US,D,20200423,000000,19.0766,19.6545,18.6916,19.2676,294501.86806053,0
+AUB.US,D,20200424,000000,19.4869,19.9595,19.1127,19.8046,293990.8580039,0
+AUB.US,D,20200427,000000,20.0424,21.9115,20.0161,21.666,346542.80386826,0
+AUB.US,D,20200428,000000,22.7594,23.2067,22.049,22.4144,555910.19126867,0
+AUB.US,D,20200429,000000,22.1952,23.9366,21.5744,23.1424,607432.93414747,0
+AUB.US,D,20200430,000000,22.5119,22.5119,21.6202,21.7664,394526.44296126,0
+AUB.US,D,20200501,000000,20.9818,21.1738,19.9693,20.4799,436596.52591694,0
+AUB.US,D,20200504,000000,20.1613,20.6076,19.7033,20.4985,339363.00996009,0
+AUB.US,D,20200505,000000,21.7371,21.7371,20.0512,20.098,542526.44795808,0
+AUB.US,D,20200506,000000,20.1808,20.1808,18.5387,18.6966,1811450.6130474,0
+AUB.US,D,20200507,000000,19.0396,19.4226,18.2288,18.4276,610540.03947174,0
+AUB.US,D,20200508,000000,18.9294,20.1164,18.8943,20.0336,363302.4971514,0
+AUB.US,D,20200511,000000,19.5678,19.5678,18.4646,19.0942,535400.01252971,0
+AUB.US,D,20200512,000000,19.103,19.1478,18.1723,18.2473,433312.92715945,0
+AUB.US,D,20200513,000000,18.2385,18.4558,17.726,18.1099,821439.43091744,0
+AUB.US,D,20200514,000000,17.6255,18.1099,16.9131,17.8087,518647.50211887,0
+AUB.US,D,20200515,000000,17.6722,18.2385,17.3614,18.0544,541350.50915305,0
+AUB.US,D,20200518,000000,18.9568,20.2343,18.4471,20.0609,507291.38104102,0
+AUB.US,D,20200519,000000,19.7481,19.9498,18.3077,18.3272,401321.44014002,0
+AUB.US,D,20200520,000000,18.7511,20.0239,18.7511,19.7481,459298.50682651,0
+AUB.US,D,20200521,000000,19.6097,19.8669,19.0825,19.5444,266674.39471545,0
+AUB.US,D,20200522,000000,19.6458,19.7929,19.2676,19.5805,201158.3905067,0
+AUB.US,D,20200526,000000,20.5404,21.5685,20.1721,21.2499,400247.08767156,0
+AUB.US,D,20200527,000000,22.2547,23.3354,21.9691,23.1551,822501.46989058,0
+AUB.US,D,20200528,000000,23.4728,23.7038,22.2838,22.3939,594903.95263843,0
+AUB.US,D,20200529,000000,21.8316,21.9242,21.0023,21.3511,412356.3842144,0
+AUB.US,D,20200601,000000,21.361,22.049,21.1222,21.1582,337844.34553475,0
+AUB.US,D,20200602,000000,21.2596,21.7673,21.2401,21.4535,327205.4855605,0
+AUB.US,D,20200603,000000,22.0724,23.1317,21.6562,22.2838,492992.33457678,0
+AUB.US,D,20200604,000000,21.8316,22.6795,21.5822,22.3842,259367.36135543,0
+AUB.US,D,20200605,000000,24.1374,25.3693,23.62,25.0516,446357.02322357,0
+AUB.US,D,20200608,000000,25.5944,25.9734,24.8848,25.3644,328778.53459025,0
+AUB.US,D,20200609,000000,24.459,25.1656,24.0136,24.5789,266828.31340721,0
+AUB.US,D,20200610,000000,24.1735,24.5789,22.5792,22.7262,314496.93224442,0
+AUB.US,D,20200611,000000,21.131,21.5179,20.3201,20.4019,374314.86648431,0
+AUB.US,D,20200612,000000,21.436,21.8492,20.328,21.1222,329568.65054127,0
+AUB.US,D,20200615,000000,20.1721,21.2596,19.6545,20.9087,351999.73455335,0
+AUB.US,D,20200616,000000,21.9885,22.7448,21.5374,22.5421,539803.11323858,0
+AUB.US,D,20200617,000000,22.469,22.469,21.205,21.324,465872.88721376,0
+AUB.US,D,20200618,000000,20.9185,21.9788,20.9185,21.5822,314878.65059996,0
+AUB.US,D,20200619,000000,21.9057,21.9057,20.6144,21.1124,858346.05482699,0
+AUB.US,D,20200622,000000,20.7528,21.7118,20.5687,21.5227,314669.32117918,0
+AUB.US,D,20200623,000000,22.0149,22.236,20.9644,20.9926,272371.43855969,0
+AUB.US,D,20200624,000000,20.67,20.67,19.7481,20.2451,415579.4416198,0
+AUB.US,D,20200625,000000,20.0336,21.1681,19.9868,21.1124,376512.82540261,0
+AUB.US,D,20200626,000000,20.5687,20.5687,19.3233,19.7929,1057750.7983722,0
+AUB.US,D,20200629,000000,20.3104,21.1952,20.0687,20.8863,326388.69036957,0
+AUB.US,D,20200630,000000,20.6417,21.4848,20.5327,21.361,291851.38818848,0
+AUB.US,D,20200701,000000,21.2879,21.3745,19.8669,19.9401,301741.17719619,0
+AUB.US,D,20200702,000000,20.5491,20.9731,19.5073,19.674,493174.98475767,0
+AUB.US,D,20200706,000000,20.4108,20.7294,19.6916,19.8767,291347.56100413,0
+AUB.US,D,20200707,000000,19.5444,19.6829,19.2228,19.2676,414422.9991824,0
+AUB.US,D,20200708,000000,19.2316,19.4333,18.2989,18.6411,331080.13209433,0
+AUB.US,D,20200709,000000,18.5474,18.8242,17.8468,18.0134,588059.7014783,0
+AUB.US,D,20200710,000000,17.994,19.5073,17.994,19.4704,363441.02397397,0
+AUB.US,D,20200713,000000,19.7578,20.2071,19.0649,19.8669,431777.84474033,0
+AUB.US,D,20200714,000000,19.7481,19.9147,18.908,19.2764,175796.69460356,0
+AUB.US,D,20200715,000000,19.9498,20.632,19.7481,20.4751,764075.98674876,0
+AUB.US,D,20200716,000000,20.2909,21.1076,20.1623,20.7811,411760.205815,0
+AUB.US,D,20200717,000000,20.6233,20.7615,20.2548,20.3056,396278.03767345,0
+AUB.US,D,20200720,000000,19.9498,20.3932,19.6993,20.0161,366182.82893647,0
+AUB.US,D,20200721,000000,20.3464,21.2976,20.328,21.131,277576.96871492,0
+AUB.US,D,20200722,000000,20.7528,21.1407,20.1077,20.9926,415943.71585696,0
+AUB.US,D,20200723,000000,20.7811,22.3842,20.7811,21.9428,329547.10192443,0
+AUB.US,D,20200724,000000,22.236,22.2741,21.509,21.7478,307948.20497244,0
+AUB.US,D,20200727,000000,21.5822,21.6757,20.9185,21.0482,287068.62137327,0
+AUB.US,D,20200728,000000,21.0657,21.5471,21.0657,21.3511,331700.93748442,0
+AUB.US,D,20200729,000000,21.2596,21.8229,20.8824,21.7673,286735.13087447,0
+AUB.US,D,20200730,000000,21.2236,21.3708,20.8727,21.1407,261472.96905866,0
+AUB.US,D,20200731,000000,20.8347,21.0433,20.3377,20.8162,336390.32695995,0
+AUB.US,D,20200803,000000,20.8162,21.2139,20.4839,20.937,269770.21266899,0
+AUB.US,D,20200804,000000,20.8074,20.9468,20.5229,20.8445,232060.13318848,0
+AUB.US,D,20200805,000000,21.0569,21.2791,20.7762,21.2694,331691.70236291,0
+AUB.US,D,20200806,000000,20.9799,21.5501,20.9799,21.4184,199885.99598817,0
+AUB.US,D,20200807,000000,21.1008,22.7146,21.0667,22.6961,340807.79341338,0
+AUB.US,D,20200810,000000,22.7244,24.0108,22.7244,23.5342,330155.59381918,0
+AUB.US,D,20200811,000000,23.8714,24.6637,22.1065,23.9259,314610.83207631,0
+AUB.US,D,20200812,000000,24.5233,24.5233,23.312,23.7222,241868.85835186,0
+AUB.US,D,20200813,000000,23.3665,23.6473,23.2554,23.4426,243520.91897672,0
+AUB.US,D,20200814,000000,23.1717,24.2905,23.1717,23.9834,223089.75183287,0
+AUB.US,D,20200817,000000,23.7486,23.9454,23.1902,23.4328,254540.47118192,0
+AUB.US,D,20200818,000000,23.3763,23.5069,22.6026,22.6581,176697.63201264,0
+AUB.US,D,20200819,000000,22.5655,23.236,22.5655,22.7146,265369.16420935,0
+AUB.US,D,20200820,000000,22.3501,22.6678,22.0431,22.0987,215734.4906161,0
+AUB.US,D,20200821,000000,22.0908,22.2761,21.5861,21.707,298683.32585327,0
+AUB.US,D,20200824,000000,21.8375,22.892,21.6133,22.7974,199989.63457396,0
+AUB.US,D,20200825,000000,22.9942,23.312,22.5372,22.8724,175465.25635397,0
+AUB.US,D,20200826,000000,22.892,22.892,22.0987,22.1932,220466.97732532,0
+AUB.US,D,20200827,000000,22.126,22.9192,22.126,22.6026,201129.65901757,0
+AUB.US,D,20200828,000000,22.8637,22.8637,21.9866,22.126,220682.46349379,0
+AUB.US,D,20200831,000000,21.9311,22.237,21.6796,21.6894,266244.44850314,0
+AUB.US,D,20200901,000000,21.4283,22.0333,21.4096,21.9603,212650.9861579,0
+AUB.US,D,20200902,000000,21.8463,22.0431,21.7254,21.9028,155473.27054393,0
+AUB.US,D,20200903,000000,22.1454,22.854,21.9603,22.0714,200037.8624307,0
+AUB.US,D,20200904,000000,22.6766,23.0216,22.314,22.7379,231831.30740007,0
+AUB.US,D,20200908,000000,22.3686,22.4066,21.1758,21.3708,283879.42608007,0
+AUB.US,D,20200909,000000,21.5861,21.5861,20.8162,21.0637,287788.9608507,0
+AUB.US,D,20200910,000000,21.1855,21.1855,20.6905,20.747,283791.17936346,0
+AUB.US,D,20200911,000000,20.8679,20.8679,20.3454,20.5608,268592.22161474,0
+AUB.US,D,20200914,000000,20.6252,21.1008,20.6252,20.9702,198845.50563189,0
+AUB.US,D,20200915,000000,21.1671,21.5675,20.6066,20.7938,299517.5651626,0
+AUB.US,D,20200916,000000,20.8123,21.3249,20.5785,20.9896,415461.43728946,0
+AUB.US,D,20200917,000000,20.7187,21.0822,20.6164,20.9799,405137.59757099,0
+AUB.US,D,20200918,000000,21.2499,21.2499,20.6993,20.8971,1091940.24431,0
+AUB.US,D,20200921,000000,20.5882,20.7655,19.1994,19.4139,364738.04548318,0
+AUB.US,D,20200922,000000,19.4889,19.6097,18.9655,19.1711,270129.35628309,0
+AUB.US,D,20200923,000000,19.2277,19.5444,18.6303,18.6498,252050.06674929,0
+AUB.US,D,20200924,000000,18.7414,19.3106,18.2853,18.8632,207212.52571581,0
+AUB.US,D,20200925,000000,18.7043,19.18,18.6946,19.0835,205053.55953276,0
+AUB.US,D,20200928,000000,19.3943,19.944,19.3943,19.7404,216204.45568826,0
+AUB.US,D,20200929,000000,19.711,19.7404,19.0405,19.6194,249193.33583028,0
+AUB.US,D,20200930,000000,19.6468,20.0746,19.6194,19.9254,395660.3106572,0
+AUB.US,D,20201001,000000,19.9351,20.2149,19.5619,20.1876,280527.0769736,0
+AUB.US,D,20201002,000000,19.7949,21.1573,19.7949,21.0169,353677.4482935,0
+AUB.US,D,20201005,000000,21.2499,22.2761,21.2499,22.2467,336996.76660548,0
+AUB.US,D,20201006,000000,22.2761,23.2283,21.9866,22.4163,408663.36173685,0
+AUB.US,D,20201007,000000,22.9192,23.386,22.0627,22.9767,307164.2457691,0
+AUB.US,D,20201008,000000,23.312,23.5819,23.041,23.2828,200416.50241243,0
+AUB.US,D,20201009,000000,23.3949,23.4426,22.1815,22.7244,164808.95226132,0
+AUB.US,D,20201012,000000,22.6123,23.312,22.5616,23.2283,239387.68904074,0
+AUB.US,D,20201013,000000,22.9192,23.0313,22.2029,22.4729,281491.63410861,0
+AUB.US,D,20201014,000000,22.6123,22.8169,22.1932,22.2029,131364.4727917,0
+AUB.US,D,20201015,000000,21.8375,22.9524,21.4633,22.7516,175317.49440988,0
+AUB.US,D,20201016,000000,22.509,22.9008,22.2206,22.7429,202899.72397277,0
+AUB.US,D,20201019,000000,23.0313,23.312,22.5568,22.5937,118376.81358123,0
+AUB.US,D,20201020,000000,22.8637,23.3665,22.8451,22.9942,145383.38723695,0
+AUB.US,D,20201021,000000,22.967,23.5722,22.967,23.5166,190021.86009576,0
+AUB.US,D,20201022,000000,23.8714,24.6491,23.7778,24.5526,302554.89401327,0
+AUB.US,D,20201023,000000,24.8771,25.1763,24.3684,24.8031,266068.98119453,0
+AUB.US,D,20201026,000000,24.5136,24.9287,24.0761,24.5692,217794.94883642,0
+AUB.US,D,20201027,000000,24.4863,24.5233,23.4133,23.4328,243572.2252073,0
+AUB.US,D,20201028,000000,22.9008,23.4688,22.237,22.7974,323548.37744434,0
+AUB.US,D,20201029,000000,22.6678,23.4036,22.2858,23.3022,258150.37756593,0
+AUB.US,D,20201030,000000,23.2184,23.7398,23.1902,23.5819,234552.58987033,0
+AUB.US,D,20201102,000000,23.9737,24.2942,23.7222,24.0664,185319.13100027,0
+AUB.US,D,20201103,000000,24.9989,25.567,24.6637,25.3994,328969.39376803,0
+AUB.US,D,20201104,000000,24.5048,24.6452,22.928,23.0031,202377.42654542,0
+AUB.US,D,20201105,000000,22.928,23.9543,22.928,23.7583,243841.06985557,0
+AUB.US,D,20201106,000000,24.1042,24.1413,23.1619,23.1902,121235.59674946,0
+AUB.US,D,20201109,000000,25.1022,28.4576,25.0165,27.6292,536568.76846246,0
+AUB.US,D,20201110,000000,28.0658,28.6904,27.4499,28.2714,360202.5746994,0
+AUB.US,D,20201111,000000,28.365,28.365,27.0971,27.7208,327742.14873242,0
+AUB.US,D,20201112,000000,27.063,27.3359,26.4997,26.9694,534733.03153211,0
+AUB.US,D,20201113,000000,27.3641,27.8914,27.0815,27.6566,272669.01469709,0
+AUB.US,D,20201116,000000,28.5579,29.6874,28.1174,29.2538,288050.62262669,0
+AUB.US,D,20201117,000000,28.596,29.4341,28.2392,29.3492,286953.69541676,0
+AUB.US,D,20201118,000000,29.668,29.857,28.6992,28.7557,269108.36229443,0
+AUB.US,D,20201119,000000,28.5677,29.0101,27.7597,28.3143,240694.97179606,0
+AUB.US,D,20201120,000000,27.6837,28.173,27.2979,28.0424,247773.17936767,0
+AUB.US,D,20201123,000000,28.5218,28.9955,28.1447,28.708,238239.45560023,0
+AUB.US,D,20201124,000000,29.244,30.7867,29.244,30.4857,278703.65353859,0
+AUB.US,D,20201125,000000,29.9408,30.1104,29.132,29.9886,209534.64571212,0
+AUB.US,D,20201127,000000,30.0256,30.6317,29.0004,29.4984,93483.030501036,0
+AUB.US,D,20201130,000000,29.1797,29.5841,27.9567,28.1253,351548.23972421,0
+AUB.US,D,20201201,000000,28.8211,29.2927,28.2198,28.4731,292816.97144809,0
+AUB.US,D,20201202,000000,28.249,29.3298,28.249,29.1836,172253.4863193,0
+AUB.US,D,20201203,000000,29.1885,29.3756,28.7275,29.053,177713.49537824,0
+AUB.US,D,20201204,000000,29.4613,30.1201,29.0569,30.0539,180537.39030967,0
+AUB.US,D,20201207,000000,29.7527,30.3355,29.3201,30.1951,159980.00983858,0
+AUB.US,D,20201208,000000,29.8657,30.5616,29.8657,30.5148,244009.3542919,0
+AUB.US,D,20201209,000000,30.6084,31.2486,30.3736,30.5616,294808.67931944,0
+AUB.US,D,20201210,000000,30.0909,30.8617,29.7712,30.7496,170329.50267234,0
+AUB.US,D,20201211,000000,29.9281,30.9612,29.9281,30.7867,223549.45565892,0
+AUB.US,D,20201214,000000,31.2857,31.4358,30.5801,30.5986,360804.90984648,0
+AUB.US,D,20201215,000000,30.8812,31.5868,30.6172,31.5312,210752.65562623,0
+AUB.US,D,20201216,000000,31.6433,31.7086,29.9495,31.39,263177.36203873,0
+AUB.US,D,20201217,000000,29.9262,31.4825,29.9262,31.426,288580.10292633,0
+AUB.US,D,20201218,000000,31.5488,31.7652,30.43,30.5986,868611.40544258,0
+AUB.US,D,20201221,000000,30.3171,30.7779,29.6299,30.1756,244562.43545761,0
+AUB.US,D,20201222,000000,30.354,30.354,29.6484,29.7712,175728.97037918,0
+AUB.US,D,20201223,000000,29.7342,30.8715,29.5559,30.7682,176354.90639232,0
+AUB.US,D,20201224,000000,31.1161,31.1161,30.5528,30.9378,126672.00494233,0
+AUB.US,D,20201228,000000,31.079,31.5868,30.7585,31.276,176960.31991324,0
+AUB.US,D,20201229,000000,31.276,31.4591,30.1475,30.3492,189353.85297353,0
+AUB.US,D,20201230,000000,30.5889,31.0225,30.5889,30.7019,231838.49027235,0
+AUB.US,D,20201231,000000,30.7399,31.079,30.4768,30.9758,224951.14187852,0
+AUB.US,D,20210104,000000,31.0596,31.463,29.857,30.467,373328.76073245,0
+AUB.US,D,20210105,000000,30.6464,31.276,30.2225,30.9758,237141.50226568,0
+AUB.US,D,20210106,000000,31.887,34.8779,31.887,34.2103,487176.26027757,0
+AUB.US,D,20210107,000000,34.4451,35.254,34.3419,34.7551,340937.08511445,0
+AUB.US,D,20210108,000000,34.9334,34.9334,33.1178,33.6928,268642.50172072,0
+AUB.US,D,20210111,000000,33.0632,34.3223,33.0632,34.2473,194812.83590785,0
+AUB.US,D,20210112,000000,34.6381,35.526,34.0398,34.7833,163461.65064614,0
+AUB.US,D,20210113,000000,34.5016,35.0094,33.8896,34.4159,112000.47524403,0
+AUB.US,D,20210114,000000,35.0181,35.5648,34.7833,35.0094,276281.99945494,0
+AUB.US,D,20210115,000000,34.4159,34.8779,34.107,34.3039,254296.25352434,0
+AUB.US,D,20210119,000000,34.7083,35.0094,34.3136,34.5767,174115.90248957,0
+AUB.US,D,20210120,000000,34.4257,34.7833,34.1167,34.4451,123870.68475235,0
+AUB.US,D,20210121,000000,34.643,34.643,33.42,33.6451,145984.69625942,0
+AUB.US,D,20210122,000000,33.0817,34.6986,33.0632,34.6518,416855.94063678,0
+AUB.US,D,20210125,000000,34.3613,34.5572,33.3078,34.0973,269649.12996481,0
+AUB.US,D,20210126,000000,35.7334,35.7334,32.2729,32.4044,236208.75499364,0
+AUB.US,D,20210127,000000,31.5312,32.0672,30.891,31.4728,295184.24092733,0
+AUB.US,D,20210128,000000,32.189,34.0211,31.4543,31.5868,232263.3058616,0
+AUB.US,D,20210129,000000,31.5673,31.7505,30.3395,30.8812,345558.75036562,0
+AUB.US,D,20210201,000000,31.0976,31.8635,30.6172,31.5946,182205.86892833,0
+AUB.US,D,20210202,000000,31.8304,32.2174,31.276,31.9619,267193.61376897,0
+AUB.US,D,20210203,000000,31.6989,32.1793,31.1445,31.54,153817.10542063,0
+AUB.US,D,20210204,000000,31.8129,33.0632,31.5488,32.9599,259652.62399749,0
+AUB.US,D,20210205,000000,32.9121,33.2542,32.2076,32.8936,186708.50372453,0
+AUB.US,D,20210208,000000,32.9121,33.7405,32.7806,33.7405,148055.41572585,0
+AUB.US,D,20210209,000000,33.4297,34.3613,33.1947,34.3613,132301.3245622,0
+AUB.US,D,20210210,000000,34.2941,34.8779,34.0787,34.2103,140872.54344385,0
+AUB.US,D,20210211,000000,34.2668,34.9382,33.4043,33.8117,187048.15097101,0
+AUB.US,D,20210212,000000,33.5086,34.2385,33.4725,33.6138,203384.05478951,0
+AUB.US,D,20210216,000000,33.6138,34.144,33.3586,33.9354,314650.85093617,0
+AUB.US,D,20210217,000000,33.5759,34.0875,33.5759,33.7327,174501.72534358,0
+AUB.US,D,20210218,000000,33.8311,34.0398,33.3205,33.4901,658291.7744025,0
+AUB.US,D,20210219,000000,33.4531,34.7122,33.3108,34.5036,261219.51627958,0
+AUB.US,D,20210222,000000,34.4753,35.4129,34.4753,35.1195,211175.41896625,0
+AUB.US,D,20210223,000000,34.7589,36.1701,34.7589,35.5727,227442.57243576,0
+AUB.US,D,20210224,000000,35.9995,36.6242,35.061,36.2831,276605.22870762,0
+AUB.US,D,20210225,000000,36.3785,36.6574,35.1945,35.3271,268286.43648045,0
+AUB.US,D,20210226,000000,35.3368,35.9333,34.3798,34.7785,320620.84392712,0
+AUB.US,D,20210301,000000,35.5825,35.9137,35.1097,35.8202,212066.09512923,0
+AUB.US,D,20210302,000000,35.715,35.8436,35.1195,35.1945,192131.57229744,0
+AUB.US,D,20210303,000000,35.5073,36.8796,35.5073,35.9995,330067.34710256,0
+AUB.US,D,20210304,000000,35.981,36.9945,35.3554,35.9234,235030.76393939,0
+AUB.US,D,20210305,000000,36.4537,36.9751,35.9137,36.8045,347282.63971329,0
+AUB.US,D,20210308,000000,37.3541,38.4046,36.862,37.5422,441868.75417193,0
+AUB.US,D,20210309,000000,37.2216,37.9876,36.0706,36.8328,287171.23383445,0
+AUB.US,D,20210310,000000,36.9751,37.7421,36.7714,37.4672,598116.74879771,0
+AUB.US,D,20210311,000000,37.4106,38.1113,36.9175,37.9398,293778.45020928,0
+AUB.US,D,20210312,000000,37.8843,39.1239,37.8843,39.04,238565.76322676,0
+AUB.US,D,20210315,000000,39.0206,39.0206,37.6193,38.0734,282111.41337408,0
+AUB.US,D,20210316,000000,37.8073,37.8843,37.0033,37.7898,231450.61516912,0
+AUB.US,D,20210317,000000,38.0266,38.5792,36.9848,37.9174,201768.93465067,0
+AUB.US,D,20210318,000000,38.4612,39.62,37.5422,37.9496,359421.69386988,0
+AUB.US,D,20210319,000000,37.6475,38.3092,36.862,37.817,1482856.7808872,0
+AUB.US,D,20210322,000000,37.4106,37.5802,36.2363,36.4634,252728.33511763,0
+AUB.US,D,20210323,000000,36.0756,36.3494,34.8739,35.1566,373622.2323714,0
+AUB.US,D,20210324,000000,35.5825,36.6242,34.8154,34.8251,256402.88735218,0
+AUB.US,D,20210325,000000,34.8251,36.1418,34.3623,35.904,203503.08524447,0
+AUB.US,D,20210326,000000,36.5872,37.4574,36.0706,37.4009,231310.03609732,0
+AUB.US,D,20210329,000000,36.7003,37.2313,35.8202,35.904,260602.81538793,0
+AUB.US,D,20210330,000000,36.3884,36.9565,36.1604,36.5297,155717.48820152,0
+AUB.US,D,20210331,000000,36.4351,36.9565,35.9635,36.3211,306968.25596826,0
+AUB.US,D,20210401,000000,36.0191,36.6193,35.9137,36.5297,145234.59916825,0
+AUB.US,D,20210405,000000,37.0599,37.1631,36.3982,36.7948,156391.65207142,0
+AUB.US,D,20210406,000000,36.71,37.0169,36.2558,36.3785,128663.71281368,0
+AUB.US,D,20210407,000000,36.6817,36.8045,35.8943,36.0463,166954.57882441,0
+AUB.US,D,20210408,000000,36.0658,36.2929,35.1331,36.1136,139237.92693739,0
+AUB.US,D,20210409,000000,36.2656,37.0403,36.0658,36.862,177876.6491915,0
+AUB.US,D,20210412,000000,36.9751,37.438,36.9078,37.0599,111791.14582325,0
+AUB.US,D,20210413,000000,36.6622,36.7284,35.8865,36.094,177746.33136582,0
+AUB.US,D,20210414,000000,36.1604,37.2684,36.0658,36.785,181707.17236703,0
+AUB.US,D,20210415,000000,36.6437,36.8328,35.715,36.634,119690.25308423,0
+AUB.US,D,20210416,000000,37.1728,37.1728,34.8154,36.8893,119176.16465376,0
+AUB.US,D,20210419,000000,36.8328,37.2022,36.3309,36.785,189269.71075537,0
+AUB.US,D,20210420,000000,36.5394,36.9273,35.1097,35.3651,198111.82653451,0
+AUB.US,D,20210421,000000,35.6487,36.2363,35.4129,36.2266,148516.14567652,0
+AUB.US,D,20210422,000000,36.1506,36.3309,35.2989,35.3554,204173.14461591,0
+AUB.US,D,20210423,000000,35.6682,37.5521,35.6487,37.0696,218517.34056307,0
+AUB.US,D,20210426,000000,36.7665,37.8891,36.5678,36.71,248164.13284473,0
+AUB.US,D,20210427,000000,36.9175,36.9565,36.4634,36.9273,257183.7681817,0
+AUB.US,D,20210428,000000,36.862,37.3347,36.3688,36.6437,108449.0579629,0
+AUB.US,D,20210429,000000,37.1076,37.4525,36.785,36.899,166298.88519752,0
+AUB.US,D,20210430,000000,36.6057,37.3152,36.4351,36.6144,312008.58006099,0
+AUB.US,D,20210503,000000,37.1173,37.6475,36.5959,37.4672,223555.6124066,0
+AUB.US,D,20210504,000000,37.1631,37.8268,36.7518,37.516,257284.32839365,0
+AUB.US,D,20210505,000000,38.1815,38.1962,37.1447,37.9778,280240.78820693,0
+AUB.US,D,20210506,000000,38.0821,38.623,37.6193,38.623,175217.96032254,0
+AUB.US,D,20210507,000000,38.0539,38.5938,37.8921,38.5742,121911.81286859,0
+AUB.US,D,20210510,000000,38.5645,39.0849,37.7322,37.7322,214299.96840892,0
+AUB.US,D,20210511,000000,37.3054,38.4807,37.2781,38.0266,266281.38898916,0
+AUB.US,D,20210512,000000,38.3189,38.5938,37.5705,37.7518,485247.14600755,0
+AUB.US,D,20210513,000000,37.5521,39.541,37.4574,39.2661,353571.75745849,0
+AUB.US,D,20210514,000000,39.579,39.7398,39.1336,39.6638,155902.19063163,0
+AUB.US,D,20210517,000000,39.465,39.8627,39.0849,39.8343,202750.93590408,0
+AUB.US,D,20210518,000000,39.7018,40.1949,39.2564,39.2661,541108.34374468,0
+AUB.US,D,20210519,000000,38.8393,38.9621,38.0169,38.8784,303168.51653108,0
+AUB.US,D,20210520,000000,38.7448,39.4221,38.2585,39.2106,267986.80809384,0
+AUB.US,D,20210521,000000,39.6112,40.2504,39.3344,40.0604,263189.67553407,0
+AUB.US,D,20210524,000000,40.041,40.0507,39.5166,39.5459,160173.94739021,0
+AUB.US,D,20210525,000000,39.5264,39.8791,37.6953,37.7147,468852.75308619,0
+AUB.US,D,20210526,000000,37.9428,38.5451,37.5618,38.4116,184527.98892464,0
+AUB.US,D,20210527,000000,38.6396,39.2691,38.6396,39.1551,177193.2502001,0
+AUB.US,D,20210528,000000,39.1064,39.2983,38.315,39.1064,144378.81124208,0
+AUB.US,D,20210601,000000,39.4972,39.6794,38.7399,39.4123,346626.94608642,0
+AUB.US,D,20210602,000000,39.3734,39.6112,38.5723,38.7448,322163.10921853,0
+AUB.US,D,20210603,000000,38.7545,39.0587,38.429,38.6016,227059.8279556,0
+AUB.US,D,20210604,000000,38.5723,39.0507,38.3005,38.5353,180779.55571804,0
+AUB.US,D,20210607,000000,38.6688,38.9728,38.4116,38.6113,238181.99262197,0
+AUB.US,D,20210608,000000,38.3919,38.8199,38.1445,38.5723,196542.8820032,0
+AUB.US,D,20210609,000000,38.3346,38.3346,37.7342,37.7819,262714.57983885,0
+AUB.US,D,20210610,000000,38.2293,38.3822,36.9624,36.9809,300908.99013608,0
+AUB.US,D,20210611,000000,37.2196,37.8482,36.8951,37.1329,278815.50112126,0
+AUB.US,D,20210614,000000,37.3337,37.5179,36.4946,36.7899,374762.25681502,0
+AUB.US,D,20210615,000000,36.8756,37.6202,36.6943,37.2391,381389.99568209,0
+AUB.US,D,20210616,000000,36.9994,37.7916,36.5999,37.4964,338250.69088099,0
+AUB.US,D,20210617,000000,37.4184,37.5618,35.5414,35.6077,384011.74406502,0
+AUB.US,D,20210618,000000,34.2161,35.2599,33.8156,33.8642,741071.29907873,0
+AUB.US,D,20210621,000000,34.2736,35.4275,34.2736,35.2462,475634.41064501,0
+AUB.US,D,20210622,000000,35.2072,35.6848,34.7317,35.5317,376990.99947167,0
+AUB.US,D,20210623,000000,35.7217,35.79,35.2365,35.2842,396302.66466414,0
+AUB.US,D,20210624,000000,35.3798,36.1136,35.1127,35.9127,392806.65811203,0
+AUB.US,D,20210625,000000,35.9985,36.2665,35.3124,35.4937,1193983.2063219,0
+AUB.US,D,20210628,000000,34.1733,35.5414,34.1733,34.8826,430441.83049587,0
+AUB.US,D,20210629,000000,35.1507,35.3027,34.4451,34.5016,282650.12879522,0
+AUB.US,D,20210630,000000,34.2454,34.7785,34.0729,34.5309,436511.35757417,0
+AUB.US,D,20210701,000000,34.8652,35.4031,34.5884,34.9987,255643.55513952,0
+AUB.US,D,20210702,000000,34.7589,35.0542,34.4354,34.5113,249757.70436672,0
+AUB.US,D,20210706,000000,34.3496,34.3496,33.3956,33.6821,316580.9913308,0
+AUB.US,D,20210707,000000,33.4053,34.3302,33.4053,33.8642,377529.71489281,0
+AUB.US,D,20210708,000000,33.1013,33.8829,33.0341,33.4911,341176.17214899,0
+AUB.US,D,20210709,000000,34.1967,34.797,34.0251,34.7785,241485.08774708,0
+AUB.US,D,20210712,000000,34.3399,35.0259,34.0436,34.989,188660.192736,0
+AUB.US,D,20210713,000000,34.8925,34.8925,34.2258,34.3204,297784.44069342,0
+AUB.US,D,20210714,000000,34.4159,35.0074,33.8829,34.1868,480629.58525485,0
+AUB.US,D,20210715,000000,33.8829,34.7785,33.8829,34.7122,565947.74222045,0
+AUB.US,D,20210716,000000,35.0358,35.0358,33.6919,33.7493,320511.04859367,0
+AUB.US,D,20210719,000000,32.995,33.2415,32.3753,32.6237,697551.30204669,0
+AUB.US,D,20210720,000000,32.6618,34.4929,32.652,33.6919,503499.85060074,0
+AUB.US,D,20210721,000000,34.1868,34.678,33.5096,34.2639,336446.76381359,0
+AUB.US,D,20210722,000000,33.9296,35.2267,32.7669,32.8528,411373.35683639,0
+AUB.US,D,20210723,000000,33.3673,33.8732,33.1013,33.5193,454289.99259674,0
+AUB.US,D,20210726,000000,33.5876,34.3691,33.5096,33.9491,317781.5571265,0
+AUB.US,D,20210727,000000,33.568,34.2589,33.568,33.988,352330.14667832,0
+AUB.US,D,20210728,000000,34.0729,34.4636,33.4999,34.1021,423470.33988389,0
+AUB.US,D,20210729,000000,34.3779,34.6264,34.1401,34.3779,202408.21028376,0
+AUB.US,D,20210730,000000,34.1118,34.715,33.8058,33.8156,316272.12782267,0
+AUB.US,D,20210802,000000,34.0436,34.7023,33.3673,33.4151,331856.9084254,0
+AUB.US,D,20210803,000000,33.6919,34.0826,33.072,34.0164,326313.78327292,0
+AUB.US,D,20210804,000000,33.4823,34.0348,33.3673,33.6723,279284.44006881,0
+AUB.US,D,20210805,000000,33.8916,34.3974,33.8916,34.2922,140834.57683321,0
+AUB.US,D,20210806,000000,34.9402,35.6175,34.7501,35.4548,260404.77333788,0
+AUB.US,D,20210809,000000,35.293,35.6848,34.9304,35.0737,303618.98523562,0
+AUB.US,D,20210810,000000,35.0542,35.6749,35.0542,35.6458,159561.35099701,0
+AUB.US,D,20210811,000000,35.6946,36.3133,35.3603,36.2841,255842.62331419,0
+AUB.US,D,20210812,000000,36.3912,36.6019,36.1885,36.4868,275544.21585911,0
+AUB.US,D,20210813,000000,36.516,36.6876,36.1029,36.1788,243429.59388628,0
+AUB.US,D,20210816,000000,35.9586,36.3524,35.7656,36.0443,213950.05991633,0
+AUB.US,D,20210817,000000,35.6799,36.1497,35.3914,35.7374,204027.43492104,0
+AUB.US,D,20210818,000000,35.5835,36.1885,35.4109,35.4879,237347.75331265,0
+AUB.US,D,20210819,000000,34.9987,35.4391,34.9743,35.334,240100.84564588,0
+AUB.US,D,20210820,000000,35.1897,36.0833,34.9499,36.0064,237568.37010416,0
+AUB.US,D,20210823,000000,36.1594,36.516,35.9391,36.0249,224202.07091196,0
+AUB.US,D,20210824,000000,36.1029,36.2841,35.9294,36.1126,172818.88098036,0
+AUB.US,D,20210825,000000,36.0541,36.4575,36.0443,36.0931,189753.01544749,0
+AUB.US,D,20210826,000000,36.1029,36.1029,35.2092,35.2579,219633.76414062,0
+AUB.US,D,20210827,000000,35.4304,36.4916,35.4304,36.4771,298703.8483455,0
+AUB.US,D,20210830,000000,36.4089,36.4089,35.2579,35.3437,209362.25677735,0
+AUB.US,D,20210831,000000,35.4684,35.9197,35.3827,35.5357,229147.99154044,0
+AUB.US,D,20210901,000000,35.6507,35.6507,34.8915,35.0942,122402.30043299,0
+AUB.US,D,20210902,000000,35.0845,35.3914,34.8251,34.9207,151450.86206602,0
+AUB.US,D,20210903,000000,35.0358,35.3728,34.527,34.757,149130.79431893,0
+AUB.US,D,20210907,000000,34.796,35.1897,34.2103,34.2581,317660.47442232,0
+AUB.US,D,20210908,000000,34.0562,34.181,33.4715,33.6431,296603.37126533,0
+AUB.US,D,20210909,000000,33.6821,34.0661,33.5086,33.6148,330763.05958931,0
+AUB.US,D,20210910,000000,33.7493,33.9987,33.0584,33.1344,216571.80829926,0
+AUB.US,D,20210913,000000,33.3643,33.6675,32.8946,33.1928,287926.46154868,0
+AUB.US,D,20210914,000000,33.3741,33.3741,32.1646,32.3089,324940.82854244,0
+AUB.US,D,20210915,000000,32.2894,32.7884,32.2134,32.6257,408142.09043409,0
+AUB.US,D,20210916,000000,33.1636,33.183,32.2602,32.424,349407.74378416,0
+AUB.US,D,20210917,000000,32.6929,33.3176,32.4141,32.7981,1798709.2237438,0
+AUB.US,D,20210920,000000,32.7309,32.7309,31.4348,32.2037,366019.67512321,0
+AUB.US,D,20210921,000000,32.3947,32.4532,31.8003,32.116,379668.15858363,0
+AUB.US,D,20210922,000000,32.4044,33.1237,32.3285,32.8274,281809.73273824,0
+AUB.US,D,20210923,000000,33.0584,34.2395,32.6929,33.9315,244184.8216005,0
+AUB.US,D,20210924,000000,33.912,34.4889,33.7162,34.3544,198936.83072233,0
+AUB.US,D,20210927,000000,34.6234,35.9684,33.8166,35.7754,332555.69928598,0
+AUB.US,D,20210928,000000,35.9684,36.1788,34.8816,35.4206,223816.24805796,0
+AUB.US,D,20210929,000000,35.3827,35.9197,35.1331,35.8524,145035.53099358,0
+AUB.US,D,20210930,000000,35.9781,36.1691,35.3437,35.3914,179278.33541111,0
+AUB.US,D,20211001,000000,35.5454,36.5444,35.4109,36.2939,173208.80833281,0
+AUB.US,D,20211004,000000,36.2939,36.8026,36.0064,36.4186,248696.6915182,0
+AUB.US,D,20211005,000000,36.6973,36.8035,36.1311,36.4283,127548.31536074,0
+AUB.US,D,20211006,000000,36.0541,36.3036,35.4976,36.247,132702.53928538,0
+AUB.US,D,20211007,000000,36.592,36.8318,36.4575,36.5444,368613.71814162,0
+AUB.US,D,20211008,000000,36.5725,36.9662,36.3815,36.8415,131589.19408167,0
+AUB.US,D,20211011,000000,36.9761,36.9761,35.6224,36.0541,176191.75257907,0
+AUB.US,D,20211012,000000,36.0639,36.0639,35.5932,35.9294,167559.99234532,0
+AUB.US,D,20211013,000000,35.5736,35.983,35.1517,35.6799,203961.76294591,0
+AUB.US,D,20211014,000000,35.8622,36.1408,35.6507,35.9197,249696.13689002,0
+AUB.US,D,20211015,000000,36.7655,36.7655,35.8719,35.9001,267170.0129029,0
+AUB.US,D,20211018,000000,35.7471,36.0639,35.2579,35.2949,162697.18781041,0
+AUB.US,D,20211019,000000,35.526,35.6321,34.9694,35.4012,187283.13350709,0
+AUB.US,D,20211020,000000,35.3144,36.1594,34.6712,36.1497,148625.94100997,0
+AUB.US,D,20211021,000000,36.1497,36.4186,34.9694,35.8144,142519.47344565,0
+AUB.US,D,20211022,000000,35.6993,36.0833,34.8915,35.4391,503913.37881926,0
+AUB.US,D,20211025,000000,35.3631,36.1311,35.1897,35.8524,242607.66807229,0
+AUB.US,D,20211026,000000,35.8144,35.983,35.3437,35.4012,223547.4034097,0
+AUB.US,D,20211027,000000,35.1234,35.1234,33.3741,33.3936,354626.61355934,0
+AUB.US,D,20211028,000000,33.6148,34.796,33.6148,33.99,198421.71616725,0
+AUB.US,D,20211029,000000,34.143,34.5952,34.0856,34.451,230387.55007139,0
+AUB.US,D,20211101,000000,34.6323,36.323,34.6323,36.1691,353077.16539566,0
+AUB.US,D,20211102,000000,36.0736,36.2081,35.4587,35.6321,233621.89484751,0
+AUB.US,D,20211103,000000,35.4109,36.6116,35.4109,35.8816,519925.02726045,0
+AUB.US,D,20211104,000000,35.8913,35.8913,34.6664,34.7482,285050.23426204,0
+AUB.US,D,20211105,000000,35.2482,35.7852,35.1751,35.3437,493733.19654643,0
+AUB.US,D,20211108,000000,35.5454,35.9966,35.4732,35.7754,161672.08932331,0
+AUB.US,D,20211109,000000,35.4489,35.6321,35.0649,35.4489,242410.65214685,0
+AUB.US,D,20211110,000000,35.4587,35.9674,35.4587,35.7394,152530.34515754,0
+AUB.US,D,20211111,000000,35.8076,36.2432,35.5171,35.8749,193428.59380664,0
+AUB.US,D,20211112,000000,35.865,35.8749,35.1731,35.3427,175712.55238539,0
+AUB.US,D,20211115,000000,35.4304,35.6428,35.0045,35.1107,195465.4511609,0
+AUB.US,D,20211116,000000,35.062,35.3817,34.8009,35.0231,190408.70907438,0
+AUB.US,D,20211117,000000,34.7716,35.1497,34.0368,34.3554,152021.38735014,0
+AUB.US,D,20211118,000000,34.2589,34.3945,33.8722,34.0076,328763.14272108,0
+AUB.US,D,20211119,000000,33.5427,33.8331,33.1559,33.7367,257788.155578,0
+AUB.US,D,20211122,000000,34.2005,35.2072,34.1528,34.8009,240935.0849552,0
+AUB.US,D,20211123,000000,35.2169,35.3885,34.8592,34.9948,165438.99277291,0
+AUB.US,D,20211124,000000,34.7238,34.9461,34.5104,34.5397,108814.35832466,0
+AUB.US,D,20211126,000000,33.3205,34.2201,32.0234,32.5458,249981.39953208,0
+AUB.US,D,20211129,000000,33.2425,33.3108,32.0907,32.2076,228977.65485489,0
+AUB.US,D,20211130,000000,31.9367,32.2174,31.2779,31.462,296097.49183176,0
+AUB.US,D,20211201,000000,32.188,32.6715,31.2682,31.4426,328942.71452812,0
+AUB.US,D,20211202,000000,31.5976,33.1363,31.4914,33.0495,612745.18126232,0
+AUB.US,D,20211203,000000,33.1656,33.4755,32.6909,33.0107,380781.50378733,0
+AUB.US,D,20211206,000000,33.6489,34.4763,33.2913,34.104,360970.11590897,0
+AUB.US,D,20211207,000000,34.4432,34.4432,33.3586,33.6489,294487.50231598,0
+AUB.US,D,20211208,000000,33.5038,33.9296,33.228,33.4755,213549.87131776,0
+AUB.US,D,20211209,000000,33.1265,33.3877,32.9327,33.1461,168376.78753625,0
+AUB.US,D,20211210,000000,33.6879,34.4042,33.4073,34.3175,339906.8560043,0
+AUB.US,D,20211213,000000,34.1235,34.4334,33.7269,34.1528,468264.78368368,0
+AUB.US,D,20211214,000000,34.2492,35.101,34.1528,34.6849,440080.21897371,0
+AUB.US,D,20211215,000000,34.7618,35.1634,34.2201,34.791,506574.11993743,0
+AUB.US,D,20211216,000000,35.8076,36.1554,34.9948,35.2755,351083.40527509,0
+AUB.US,D,20211217,000000,35.062,35.5073,34.2103,35.101,1313595.4739357,0
+AUB.US,D,20211220,000000,34.6655,34.6655,33.8331,34.5972,422186.65799464,0
+AUB.US,D,20211221,000000,34.8779,35.6624,33.001,35.4587,514767.72496196,0
+AUB.US,D,20211222,000000,35.3719,35.982,35.1254,35.9137,211937.82955276,0
+AUB.US,D,20211223,000000,36.2334,36.63,35.7978,36.2334,161470.96889941,0
+AUB.US,D,20211227,000000,36.33,36.8913,35.9576,36.824,265391.73895081,0
+AUB.US,D,20211228,000000,36.7167,37.2489,36.7167,36.94,200571.4472288,0
+AUB.US,D,20211229,000000,37.0365,37.1037,36.4751,36.63,150475.01756028,0
+AUB.US,D,20211230,000000,36.5813,37.0072,36.098,36.1554,152042.93596698,0
+AUB.US,D,20211231,000000,36.0005,36.3006,35.9625,36.0882,104873.01369106,0
+AUB.US,D,20220103,000000,36.3591,37.2684,36.3591,36.6788,214771.98573031,0
+AUB.US,D,20220104,000000,36.94,38.4009,36.8045,37.9174,331466.98107294,0
+AUB.US,D,20220105,000000,38.1006,38.6143,38.0139,38.1785,314528.74210738,0
+AUB.US,D,20220106,000000,38.3336,39.9884,38.3336,39.7944,377752.38393356,0
+AUB.US,D,20220107,000000,39.8236,39.9688,39.3782,39.8627,289455.38722012,0
+AUB.US,D,20220110,000000,39.9299,40.2982,39.5625,40.0654,362443.63085139,0
+AUB.US,D,20220111,000000,40.2592,40.346,39.4454,40.0848,195123.7516652,0
+AUB.US,D,20220112,000000,40.0848,40.2788,39.4562,39.9884,277328.64655888,0
+AUB.US,D,20220113,000000,40.1239,40.9171,40.0751,40.5496,341231.58287802,0
+AUB.US,D,20220114,000000,39.9493,40.8596,39.7077,40.762,204950.94707159,0
+AUB.US,D,20220118,000000,41.0038,41.2942,40.3849,40.462,281223.81558496,0
+AUB.US,D,20220119,000000,40.6169,40.6169,39.6014,39.6491,357127.2792381,0
+AUB.US,D,20220120,000000,39.233,39.9299,38.5947,38.7107,248597.15743087,0
+AUB.US,D,20220121,000000,38.6337,39.2721,37.9652,38.1006,476021.25962363,0
+AUB.US,D,20220124,000000,37.704,38.7692,37.5394,38.5558,483209.26252868,0
+AUB.US,D,20220125,000000,38.7779,40.2788,38.3238,39.6784,499021.84279521,0
+AUB.US,D,20220126,000000,40.5692,40.5692,38.7107,39.466,550983.76700783,0
+AUB.US,D,20220127,000000,39.6687,39.9591,38.236,38.3336,581776.74048077,0
+AUB.US,D,20220128,000000,38.4495,39.2525,37.859,39.233,560470.28904314,0
+AUB.US,D,20220131,000000,38.856,39.5137,38.4106,39.4076,393569.06869852,0
+AUB.US,D,20220201,000000,39.2624,40.0898,38.7302,39.9981,315151.59974668,0
+AUB.US,D,20220202,000000,39.8431,39.8431,38.662,38.7107,400712.94824528,0
+AUB.US,D,20220203,000000,38.9719,39.4026,38.5362,38.7107,323105.09161208,0
+AUB.US,D,20220204,000000,38.8948,39.311,38.5558,39.1366,267690.25808105,0
+AUB.US,D,20220207,000000,39.0975,39.4562,38.8267,39.1561,148017.44911522,0
+AUB.US,D,20220208,000000,39.5332,40.1042,39.349,39.9202,239789.92988853,0
+AUB.US,D,20220209,000000,39.8908,39.9005,38.7975,38.9816,191514.8714058,0
+AUB.US,D,20220210,000000,39.0498,39.5371,38.8452,39.1765,300067.56795447,0
+AUB.US,D,20220211,000000,38.7965,40.0341,38.7379,39.4884,306592.69436037,0
+AUB.US,D,20220214,000000,39.5663,39.7905,38.9573,39.3129,222850.66479834,0
+AUB.US,D,20220215,000000,39.6833,40.6774,39.5566,40.6091,273474.52251727,0
+AUB.US,D,20220216,000000,40.1803,40.882,39.198,40.4922,153485.66717104,0
+AUB.US,D,20220217,000000,40.9306,40.9306,39.5956,39.7418,290334.77601237,0
+AUB.US,D,20220218,000000,39.4981,40.3167,39.235,39.9464,248626.91504461,0
+AUB.US,D,20220222,000000,39.8781,40.2681,39.352,39.5371,279086.39801875,0
+AUB.US,D,20220223,000000,39.6735,40.3265,38.8257,38.9524,207369.5227814,0
+AUB.US,D,20220224,000000,37.3735,38.4116,37.0667,38.2507,318048.34952556,0
+AUB.US,D,20220225,000000,38.582,40.3752,38.582,40.3167,462093.67026883,0
+AUB.US,D,20220228,000000,39.5663,40.0341,39.43,39.5956,440148.9693227,0
+AUB.US,D,20220301,000000,39.4688,39.4981,37.3152,37.7926,394365.34139721,0
+AUB.US,D,20220302,000000,38.3189,39.8684,38.1337,39.5371,270460.79453268,0
+AUB.US,D,20220303,000000,39.5566,39.849,38.9816,39.3617,266335.77359359,0
+AUB.US,D,20220304,000000,38.5723,38.5723,37.6757,38.0169,305164.32890086,0
+AUB.US,D,20220307,000000,37.6367,38.2751,36.8474,36.8474,327784.2198415,0
+AUB.US,D,20220308,000000,37.2176,38.1143,36.8572,37.1008,388764.75326648,0
+AUB.US,D,20220309,000000,38.124,38.6016,37.9291,38.124,179391.20911839,0
+AUB.US,D,20220310,000000,37.627,38.236,37.4029,38.0753,229740.06544139,0
+AUB.US,D,20220311,000000,38.5334,39.3715,38.5236,38.66,264299.94236394,0
+AUB.US,D,20220314,000000,39.1668,39.7028,38.3775,38.5625,163254.37347457,0
+AUB.US,D,20220315,000000,38.9037,38.9816,37.934,38.3287,159367.41344539,0
+AUB.US,D,20220316,000000,38.8159,39.2741,38.4457,39.0206,196231.96624586,0
+AUB.US,D,20220317,000000,38.4846,38.7769,38.0314,38.5236,165326.11906563,0
+AUB.US,D,20220318,000000,38.5236,38.5528,37.3735,38.1045,776807.11480631,0
+AUB.US,D,20220321,000000,38.163,38.6503,37.3152,37.6953,187169.23367519,0
+AUB.US,D,20220322,000000,38.1045,38.5675,37.8901,38.0851,167428.64839503,0
+AUB.US,D,20220323,000000,37.9291,37.9291,36.7986,36.9156,388450.75913529,0
+AUB.US,D,20220324,000000,37.2664,37.2664,36.633,36.8766,133918.49695026,0
+AUB.US,D,20220325,000000,36.9254,37.6465,36.9254,37.5978,354079.68914129,0
+AUB.US,D,20220328,000000,37.5978,37.5978,36.6622,37.2079,220481.34306989,0
+AUB.US,D,20220329,000000,37.627,38.0363,37.2762,37.8122,182346.44800013,0
+AUB.US,D,20220330,000000,37.8414,37.8901,36.1164,36.3504,343159.67102343,0
+AUB.US,D,20220331,000000,36.3894,36.9741,35.6682,35.7558,298885.47240179,0
+AUB.US,D,20220401,000000,36.2139,37.2079,35.4343,35.6876,361314.8937785,0
+AUB.US,D,20220404,000000,35.5805,35.5999,34.9665,35.3368,203732.93715749,0
+AUB.US,D,20220405,000000,35.4441,35.8632,35.2591,35.3564,270161.16614606,0
+AUB.US,D,20220406,000000,35.1127,35.4635,34.6645,34.6742,208907.68357436,0
+AUB.US,D,20220407,000000,34.8009,35.0835,34.1674,34.4987,255802.60445433,0
+AUB.US,D,20220408,000000,34.7327,35.2882,34.5085,34.7716,351995.6300549,0
+AUB.US,D,20220411,000000,34.8301,35.6973,34.8301,34.9373,196705.00969185,0
+AUB.US,D,20220412,000000,35.0251,35.4635,34.7668,34.908,247217.01982812,0
+AUB.US,D,20220413,000000,34.723,35.4732,34.5962,35.3758,144920.60503707,0
+AUB.US,D,20220414,000000,35.4051,35.7558,34.8886,34.9373,265042.85658282,0
+AUB.US,D,20220418,000000,34.8009,35.3223,34.1479,35.0835,251766.85635646,0
+AUB.US,D,20220419,000000,35.3271,36.5648,35.3271,36.516,480393.57659415,0
+AUB.US,D,20220420,000000,36.6135,37.3337,36.6135,37.0228,250246.1396819,0
+AUB.US,D,20220421,000000,36.8279,37.7848,36.097,36.2139,445700.30347208,0
+AUB.US,D,20220422,000000,36.2042,36.2627,35.142,35.1809,392913.37507163,0
+AUB.US,D,20220425,000000,36.4381,36.4381,34.0796,34.7327,462163.44674242,0
+AUB.US,D,20220426,000000,34.2551,34.8106,33.8848,33.914,344615.74184745,0
+AUB.US,D,20220427,000000,33.914,34.411,33.6606,33.797,244169.42973132,0
+AUB.US,D,20220428,000000,34.1479,34.4305,33.7191,34.0894,308003.61570148,0
+AUB.US,D,20220429,000000,34.0602,34.2064,32.803,32.92,262610.94125306,0
+AUB.US,D,20220502,000000,33.1928,33.7093,32.8323,33.5924,258671.64886868,0
+AUB.US,D,20220503,000000,33.5242,34.1089,33.1344,33.8946,214814.0568394,0
+AUB.US,D,20220504,000000,34.0114,34.8398,33.6996,34.6839,243541.44146895,0
+AUB.US,D,20220505,000000,34.3526,34.4695,33.3683,33.914,281086.31488699,0
+AUB.US,D,20220506,000000,33.9043,34.0552,33.1051,33.534,217801.1055841,0
+AUB.US,D,20220509,000000,33.2318,34.2356,33.0077,33.8166,318557.30733296,0
+AUB.US,D,20220510,000000,34.1089,34.723,32.8518,33.4949,283453.58436621,0
+AUB.US,D,20220511,000000,33.6217,34.1868,33.2027,33.7093,361056.31037635,0
+AUB.US,D,20220512,000000,33.5827,33.7678,32.7251,33.6314,260967.08962509,0
+AUB.US,D,20220513,000000,33.7776,34.0067,33.0368,33.3098,258572.11478135,0
+AUB.US,D,20220516,000000,33.2903,33.4852,32.7445,33.183,202450.28139285,0
+AUB.US,D,20220517,000000,33.6899,34.3233,33.6899,34.2356,192198.2703972,0
+AUB.US,D,20220518,000000,33.7581,34.0114,33.2415,33.534,266635.4019802,0
+AUB.US,D,20220519,000000,33.0819,33.6076,33.0083,33.0819,316021.13015716,0
+AUB.US,D,20220520,000000,33.2883,33.6715,32.6202,33.475,261274.00256286,0
+AUB.US,D,20220523,000000,34.1726,34.3494,33.6126,33.7894,191986.94329204,0
+AUB.US,D,20220524,000000,33.7304,33.8188,32.9247,33.6616,164979.26955773,0
+AUB.US,D,20220525,000000,33.583,34.1726,33.4455,33.8582,217602.30101533,0
+AUB.US,D,20220526,000000,34.0842,34.3789,33.9564,34.2119,198124.12570905,0
+AUB.US,D,20220527,000000,34.3396,34.5853,34.0547,34.5165,173059.38418603,0
+AUB.US,D,20220531,000000,34.2217,34.7425,33.927,34.6442,422904.79282508,0
+AUB.US,D,20220601,000000,34.6442,34.6442,33.1409,33.2883,319222.03209771,0
+AUB.US,D,20220602,000000,33.3079,34.261,32.8855,34.2315,261300.46470927,0
+AUB.US,D,20220603,000000,34.3986,34.3986,33.5438,33.642,174879.16563905,0
+AUB.US,D,20220606,000000,33.9466,34.1972,33.76,33.7796,191732.49957658,0
+AUB.US,D,20220607,000000,33.5732,34.5361,33.5732,34.3003,251965.43367629,0
+AUB.US,D,20220608,000000,34.153,34.153,33.0771,33.5634,261343.21125347,0
+AUB.US,D,20220609,000000,33.3571,33.3767,32.3647,32.5219,322111.49493053,0
+AUB.US,D,20220610,000000,31.9914,32.6889,31.9226,32.0504,437651.33279857,0
+AUB.US,D,20220613,000000,31.3134,32.2076,31.2259,31.3035,464865.61482983,0
+AUB.US,D,20220614,000000,31.4313,31.7162,31.1169,31.4805,484548.36288334,0
+AUB.US,D,20220615,000000,31.9324,32.5023,31.6278,32.07,435918.06220881,0
+AUB.US,D,20220616,000000,31.6082,31.7359,30.8909,31.0579,351881.40963993,0
+AUB.US,D,20220617,000000,31.8243,32.1584,31.4117,32.07,1047615.0030346,0
+AUB.US,D,20220621,000000,32.3844,32.6889,32.0258,32.4237,447102.39016579,0
+AUB.US,D,20220622,000000,32.07,32.6497,32.07,32.5907,321081.50677033,0
+AUB.US,D,20220623,000000,32.4826,32.6103,31.7654,32.3058,330261.8360243,0
+AUB.US,D,20220624,000000,32.4335,33.3767,32.3746,33.2785,821436.9310332,0
+AUB.US,D,20220627,000000,33.5732,33.701,32.9641,33.2883,326866.53908514,0
+AUB.US,D,20220628,000000,33.4357,33.8926,33.1311,33.3669,379083.47837285,0
+AUB.US,D,20220629,000000,33.3767,33.4553,33.0132,33.3473,370390.6632777,0
+AUB.US,D,20220630,000000,32.6595,33.7108,32.5907,33.3276,395199.94331039,0
+AUB.US,D,20220701,000000,33.1605,33.9859,33.0427,33.9172,419856.55711381,0
+AUB.US,D,20220705,000000,33.2392,33.8582,32.7774,33.8386,439987.12610653,0
+AUB.US,D,20220706,000000,33.0525,33.9859,33.0525,33.6715,233678.0549584,0
+AUB.US,D,20220707,000000,33.7501,34.3789,33.276,33.7501,444645.48164927,0
+AUB.US,D,20220708,000000,33.7501,34.0252,33.2981,33.5929,176194.13076056,0
+AUB.US,D,20220711,000000,33.2687,33.5978,33.2392,33.3276,210817.81378617,0
+AUB.US,D,20220712,000000,33.1507,33.868,32.9739,33.2293,205726.90392715,0
+AUB.US,D,20220713,000000,33.0918,33.0918,32.3844,32.4433,164246.47165719,0
+AUB.US,D,20220714,000000,31.8047,32.129,31.5983,32.0404,182460.57058504,0
+AUB.US,D,20220715,000000,32.6791,33.2097,32.3352,33.1017,373647.54283565,0
+AUB.US,D,20220718,000000,33.2687,33.7206,32.8265,33.0231,276751.30488717,0
+AUB.US,D,20220719,000000,33.534,34.1628,33.2097,33.9662,260103.56147172,0
+AUB.US,D,20220720,000000,33.7206,34.4379,33.6322,34.3101,260250.12105183,0
+AUB.US,D,20220721,000000,33.9859,34.3396,32.9543,34.2021,487330.95935565,0
+AUB.US,D,20220722,000000,33.9859,34.3887,33.416,33.7108,360910.09043948,0
+AUB.US,D,20220725,000000,33.7992,34.0694,33.5929,33.7206,305145.18798332,0
+AUB.US,D,20220726,000000,33.5536,33.7501,33.0623,33.1605,228402.92784938,0
+AUB.US,D,20220727,000000,33.1901,33.6027,33.0918,33.2097,360364.56311352,0
+AUB.US,D,20220728,000000,33.5045,33.701,33.0721,33.5241,359553.39654862,0
+AUB.US,D,20220729,000000,33.5929,34.0544,33.2982,33.9859,284343.90535664,0
+AUB.US,D,20220801,000000,33.7402,33.9662,33.4946,33.6912,325706.27574262,0
+AUB.US,D,20220802,000000,33.642,33.642,33.1115,33.1115,179368.57055471,0
+AUB.US,D,20220803,000000,33.2195,33.2736,32.7971,33.1803,281240.70980283,0
+AUB.US,D,20220804,000000,33.0623,33.0918,32.4924,32.63,192959.93605998,0
+AUB.US,D,20220805,000000,32.63,33.0279,32.3484,32.7381,346711.11334168,0
+AUB.US,D,20220808,000000,32.9837,33.1999,32.6202,32.9935,345253.6597395,0
+AUB.US,D,20220809,000000,33.0623,33.2392,32.5121,32.7774,378327.27165048,0
+AUB.US,D,20220810,000000,33.2195,33.8188,33.2195,33.5438,396676.73463495,0
+AUB.US,D,20220811,000000,33.742,33.9204,33.6429,33.9105,186531.9025695,0
+AUB.US,D,20220812,000000,34.0889,34.6341,33.9502,34.6242,200282.27348563,0
+AUB.US,D,20220815,000000,34.3368,34.9018,34.1682,34.8819,237864.26671665,0
+AUB.US,D,20220816,000000,34.8819,35.4866,34.8126,35.328,120706.66765337,0
+AUB.US,D,20220817,000000,35.1694,35.3082,34.6242,35.2388,204543.57698892,0
+AUB.US,D,20220818,000000,35.1397,35.4866,35.0901,35.4866,163044.29173535,0
+AUB.US,D,20220819,000000,35.3677,35.3677,34.6044,34.8423,178201.9823454,0
+AUB.US,D,20220822,000000,34.535,34.535,33.7817,34.0592,232636.50280708,0
+AUB.US,D,20220823,000000,34.1286,34.2773,33.5834,33.5834,185990.16014969,0
+AUB.US,D,20220824,000000,33.4645,33.9155,32.9887,33.3059,203524.6573539,0
+AUB.US,D,20220825,000000,33.177,33.8213,33.177,33.5438,152269.97321853,0
+AUB.US,D,20220826,000000,33.8808,33.8808,33.0184,33.068,210440.19606484,0
+AUB.US,D,20220829,000000,32.9292,33.0283,32.4286,32.8697,222141.63056639,0
+AUB.US,D,20220830,000000,32.9193,32.9193,32.2948,32.5525,174385.57345503,0
+AUB.US,D,20220831,000000,32.6219,32.6388,32.1065,32.1659,157483.61348959,0
+AUB.US,D,20220901,000000,32.047,32.3047,31.7893,32.0965,140403.09038019,0
+AUB.US,D,20220902,000000,32.2948,32.729,31.7397,31.9082,167318.71004582,0
+AUB.US,D,20220906,000000,32.1858,32.3344,31.71,32.1858,368887.24346674,0
+AUB.US,D,20220907,000000,31.9677,33.3158,31.9479,33.1869,523094.17282313,0
+AUB.US,D,20220908,000000,32.9193,33.4347,32.6417,33.1076,250245.6535291,0
+AUB.US,D,20220909,000000,33.2365,33.7321,33.2365,33.514,195920.08685017,0
+AUB.US,D,20220912,000000,33.6925,34.2079,33.628,34.1583,293894.75832942,0
+AUB.US,D,20220913,000000,33.7618,33.9948,32.9589,33.2067,362221.89492361,0
+AUB.US,D,20220914,000000,33.3257,33.4843,32.8945,33.1671,293286.43304237,0
+AUB.US,D,20220915,000000,33.0581,33.8213,32.9391,33.3951,447909.00090334,0
+AUB.US,D,20220916,000000,33.1572,33.1572,32.6219,33.0382,451697.1625167,0
+AUB.US,D,20220919,000000,32.6814,34.2872,32.6318,34.1782,288191.83486728,0
+AUB.US,D,20220920,000000,33.8114,34.193,33.5799,34.0493,203347.10304126,0
+AUB.US,D,20220921,000000,34.0592,34.2079,33.296,33.3554,193051.97940229,0
+AUB.US,D,20220922,000000,33.4248,33.4248,32.5823,32.7508,163496.24816752,0
+AUB.US,D,20220923,000000,32.5129,32.5129,31.8004,32.1957,202868.91699473,0
+AUB.US,D,20220926,000000,31.9776,32.4137,31.8586,31.9181,162800.15455547,0
+AUB.US,D,20220927,000000,31.9974,32.2651,31.1152,31.3928,172644.3305936,0
+AUB.US,D,20220928,000000,31.5315,32.0371,31.2143,31.7298,252575.04505114,0
+AUB.US,D,20220929,000000,31.3333,31.3333,30.7881,31.0359,199345.06918768,0
+AUB.US,D,20220930,000000,30.9467,31.254,29.9951,30.1141,333606.39448075,0
+AUB.US,D,20221003,000000,30.342,31.1251,30.0149,30.9863,222278.83162616,0
+AUB.US,D,20221004,000000,31.2837,32.2155,31.2837,32.2155,274734.02503447,0
+AUB.US,D,20221005,000000,31.7397,32.2254,31.5216,31.9776,143057.32558785,0
+AUB.US,D,20221006,000000,31.7,32.0371,31.5414,31.7496,147549.65146382,0
+AUB.US,D,20221007,000000,31.7,31.7595,30.8971,30.9566,242141.71152108,0
+AUB.US,D,20221010,000000,31.1747,31.482,30.9566,31.1846,126998.74860744,0
+AUB.US,D,20221011,000000,31.3928,31.4621,30.8278,31.1152,205118.61084234,0
+AUB.US,D,20221012,000000,31.0359,31.4522,30.6692,30.9963,133683.26494568,0
+AUB.US,D,20221013,000000,30.5502,32.5723,30.4015,32.4732,197449.47513402,0
+AUB.US,D,20221014,000000,32.3146,33.068,32.0866,32.275,156756.24610657,0
+AUB.US,D,20221017,000000,32.84,33.3951,32.6516,33.286,181012.58640793,0
+AUB.US,D,20221018,000000,33.8015,34.0096,32.9986,33.3554,195327.90286427,0
+AUB.US,D,20221019,000000,32.9391,33.4843,32.7012,32.8796,218124.46424299,0
+AUB.US,D,20221020,000000,32.1461,32.2353,30.2132,31.1449,292972.68650129,0
+AUB.US,D,20221021,000000,31.6207,32.4831,31.5712,32.1362,322938.00325272,0
+AUB.US,D,20221024,000000,32.3642,32.9193,32.2452,32.4831,363481.92524454,0
+AUB.US,D,20221025,000000,32.3939,33.1572,32.3939,33.1473,359041.04976598,0
+AUB.US,D,20221026,000000,33.4843,34.0394,32.9094,33.4149,188939.98293463,0
+AUB.US,D,20221027,000000,33.8312,34.3962,33.6578,33.7718,181466.56050274,0
+AUB.US,D,20221028,000000,34.0691,34.4954,33.9403,34.2971,332437.15897879,0
+AUB.US,D,20221031,000000,34.1088,34.5548,33.9155,34.2376,209786.47336831,0
+AUB.US,D,20221101,000000,34.3566,34.5053,33.8411,33.9105,170250.37386697,0
+AUB.US,D,20221102,000000,33.8907,34.1583,33.286,33.4942,369433.02121184,0
+AUB.US,D,20221103,000000,33.1274,33.7718,32.949,33.6032,185815.63233102,0
+AUB.US,D,20221104,000000,33.97,34.4755,33.8461,34.3665,172786.57580997,0
+AUB.US,D,20221107,000000,34.6341,34.7828,33.9502,34.1385,200199.54931724,0
+AUB.US,D,20221108,000000,34.2178,34.3962,33.6627,33.97,176557.58729086,0
+AUB.US,D,20221109,000000,33.77,34.05,33.462,33.68,204265,0
+AUB.US,D,20221110,000000,34.42,35.51,34.335,35.35,340035,0
+AUB.US,D,20221111,000000,35.39,35.73,34.42,34.48,207167,0
+AUB.US,D,20221114,000000,34.48,34.87,34.28,34.49,163622,0
+AUB.US,D,20221115,000000,34.73,35.04,34.27,34.75,201981,0
+AUB.US,D,20221116,000000,34.75,34.89,34.2,34.34,244571,0
+AUB.US,D,20221117,000000,34.02,34.34,33.64,33.9,190045,0
+AUB.US,D,20221118,000000,34.65,34.78,34.03,34.29,274954,0
+AUB.US,D,20221121,000000,34.22,34.92,34.22,34.79,239160,0
+AUB.US,D,20221122,000000,35.11,35.45,34.93,35.39,210125,0
+AUB.US,D,20221123,000000,35.3,35.365,34.67,34.85,178469,0
+AUB.US,D,20221125,000000,35.13,35.64,35.0616,35.43,109441,0
+AUB.US,D,20221128,000000,35.25,35.25,34.38,34.63,261089,0
+AUB.US,D,20221129,000000,35.21,35.21,34.33,34.57,188445,0
+AUB.US,D,20221130,000000,34.43,35.84,33.7,35.67,579699,0
+AUB.US,D,20221201,000000,35.79,36.03,33.8892,35.93,270668,0
+AUB.US,D,20221202,000000,35.46,36.285,35.37,36.26,275805,0
+AUB.US,D,20221205,000000,36.08,36.08,35.025,35.47,294508,0
+AUB.US,D,20221206,000000,35.35,35.655,35.3,35.6,232291,0
+AUB.US,D,20221207,000000,35.51,36.23,35.24,36.16,257273,0
+AUB.US,D,20221208,000000,36.22,36.67,34.77,36.63,241331,0
+AUB.US,D,20221209,000000,36.42,36.79,36.11,36.28,260250,0
+AUB.US,D,20221212,000000,36.19,36.61,35.8,36.17,282922,0
+AUB.US,D,20221213,000000,36.68,37,35.41,35.69,320332,0
+AUB.US,D,20221214,000000,35.72,35.91,35,35.14,245072,0
+AUB.US,D,20221215,000000,34.76,35.03,33.8,34.08,362244,0
+AUB.US,D,20221216,000000,33.97,34.29,33.62,34.05,857822,0
+AUB.US,D,20221219,000000,34.25,34.61,34,34.19,255510,0
+AUB.US,D,20221220,000000,34.18,34.53,34.11,34.16,250289,0
+AUB.US,D,20221221,000000,34.6,34.94,34.52,34.67,206542,0
+AUB.US,D,20221222,000000,34.55,35.65,33.9,34.88,212657,0
+AUB.US,D,20221223,000000,35.08,35.36,34.91,34.94,120164,0
+AUB.US,D,20221227,000000,35.11,35.16,34.62,35.07,94464,0
+AUB.US,D,20221228,000000,35.12,35.35,34.74,34.78,149792,0
+AUB.US,D,20221229,000000,34.92,35.45,34.75,35.27,166415,0
+AUB.US,D,20221230,000000,35.18,35.39,34.93,35.14,159563,0
+AUB.US,D,20230103,000000,35.27,35.51,34.69,35.21,168893,0
+AUB.US,D,20230104,000000,35.51,35.81,34.9688,35.18,155240,0
+AUB.US,D,20230105,000000,34.95,35.485,34.59,35.46,236846,0
+AUB.US,D,20230106,000000,35.85,36.54,35.85,36.54,247137,0
+AUB.US,D,20230109,000000,36.57,36.83,36.02,36.2,162122,0
+AUB.US,D,20230110,000000,36.19,36.53,35.93,36.19,181635,0
+AUB.US,D,20230111,000000,36.32,36.46,35.9,36.44,121697,0
+AUB.US,D,20230112,000000,36.55,37.111,36.36,36.82,215582,0
+AUB.US,D,20230113,000000,36.46,36.74,35.97,36.71,193437,0
+AUB.US,D,20230117,000000,36.82,36.95,36.15,36.31,283960,0
+AUB.US,D,20230118,000000,36.13,36.13,35.41,35.48,207580,0
+AUB.US,D,20230119,000000,35.49,35.685,34.94,35.61,214734,0
+AUB.US,D,20230120,000000,35.95,36.41,35.44,36.38,316556,0
+AUB.US,D,20230123,000000,36.2,36.88,36.05,36.55,193453,0
+AUB.US,D,20230124,000000,36.95,38.48,36.95,37.97,519493,0
+AUB.US,D,20230125,000000,37.85,37.88,37.25,37.72,332482,0
+AUB.US,D,20230126,000000,37.83,38.05,37.49,38.04,202940,0
+AUB.US,D,20230127,000000,38.12,38.405,37.99,38.21,246032,0
+AUB.US,D,20230130,000000,38.09,38.29,37.75,37.83,205688,0
+AUB.US,D,20230131,000000,37.85,38.7,37.71,38.69,279697,0
+AUB.US,D,20230201,000000,38.53,39.6,38.3801,39.12,240143,0
+AUB.US,D,20230202,000000,39.44,40.01,39.15,39.96,297566,0
+AUB.US,D,20230203,000000,39.85,40.28,39.74,40.17,312036,0
+AUB.US,D,20230206,000000,40.09,40.09,39.3,39.53,475290,0
+AUB.US,D,20230207,000000,39.09,39.64,38.85,39.41,349009,0
+AUB.US,D,20230208,000000,39.01,39.56,38.87,39.25,257481,0
+AUB.US,D,20230209,000000,38.85,39.18,38.3,38.38,283803,0
+AUB.US,D,20230210,000000,38.4,38.94,38.22,38.59,313817,0
+AUB.US,D,20230213,000000,38.5,38.86,38.28,38.82,339476,0
+AUB.US,D,20230214,000000,38.72,38.89,38.12,38.41,210475,0
+AUB.US,D,20230215,000000,38.05,38.66,38.01,38.46,157006,0
+AUB.US,D,20230216,000000,38.05,38.27,37.89,37.92,189824,0
+AUB.US,D,20230217,000000,38.14,38.205,37.71,38.12,212243,0
+AUB.US,D,20230221,000000,37.82,37.865,37.4,37.41,250426,0
+AUB.US,D,20230222,000000,37.51,37.82,37.23,37.56,231890,0
+AUB.US,D,20230223,000000,37.76,38.06,37.46,37.64,143128,0
+AUB.US,D,20230224,000000,37.33,37.7,37.09,37.53,235518,0
+AUB.US,D,20230227,000000,37.89,38.08,37.415,37.51,264033,0
+AUB.US,D,20230228,000000,37.57,38.07,37.44,37.46,439723,0
+AUB.US,D,20230301,000000,37.4,37.6,37.1,37.41,208866,0
+AUB.US,D,20230302,000000,37.06,37.215,36.735,36.95,192184,0
+AUB.US,D,20230303,000000,37.38,37.38,36.7,37.21,257579,0
+AUB.US,D,20230306,000000,38.81,41.04,38.81,40.18,2481717,0
+AUB.US,D,20230307,000000,39.83,39.9,38.705,38.74,1066043,0
+AUB.US,D,20230308,000000,38.64,39.07,38.325,38.64,894281,0
+AUB.US,D,20230309,000000,38.51,38.51,36.195,36.36,1189178,0
+AUB.US,D,20230310,000000,35.18,36.63,34.39,36.16,1537905,0
+AUB.US,D,20230313,000000,34.78,38.3,32.48,33.74,2062075,0
+AUB.US,D,20230314,000000,36.58,37.44,35.24,35.96,1425222,0
+AUB.US,D,20230315,000000,34.16,35.97,33.81,35.51,1148422,0
+AUB.US,D,20230316,000000,34.51,37.26,34.45,36.77,1088789,0
+AUB.US,D,20230317,000000,35.95,36.225,33.34,34.94,15982905,0
+AUB.US,D,20230320,000000,35.38,36.16,34.39,34.58,1416466,0
+AUB.US,D,20230321,000000,36.07,36.74,35.37,35.97,935092,0
+AUB.US,D,20230322,000000,35.81,36.42,34.22,34.31,770115,0
+AUB.US,D,20230323,000000,34.47,34.89,33.875,34,852343,0
+AUB.US,D,20230324,000000,33.49,35.11,33.3,35.01,772515,0
+AUB.US,D,20230327,000000,36.03,36.03,34.865,35,538391,0
+AUB.US,D,20230328,000000,34.8,35.53,34.54,35.13,385404,0
+AUB.US,D,20230329,000000,35.12,35.62,34.64,35.06,413760,0
+AUB.US,D,20230330,000000,35.59,35.96,34.4,34.94,561265,0
+AUB.US,D,20230331,000000,35.03,35.39,34.44,35.05,404738,0
+AUB.US,D,20230403,000000,34.83,35.25,34.26,34.82,410832,0
+AUB.US,D,20230404,000000,34.81,34.865,33.67,34.43,433101,0
+AUB.US,D,20230405,000000,34.24,34.45,33.735,33.91,557329,0
+AUB.US,D,20230406,000000,32.7,33.82,32.7,33.21,647396,0
+AUB.US,D,20230410,000000,33.07,34.08,33.07,34.04,453773,0
+AUB.US,D,20230411,000000,34.05,34.55,33.96,34.31,518414,0
+AUB.US,D,20230412,000000,34.59,34.96,33.97,34.2,562768,0
+AUB.US,D,20230413,000000,34.05,34.26,33.695,33.92,420943,0
+AUB.US,D,20230414,000000,34.36,34.54,32.64,32.89,606210,0
+AUB.US,D,20230417,000000,32.85,33.34,32.42,33.17,819848,0
+AUB.US,D,20230418,000000,33.15,33.16,31.947,32.29,620501,0
+AUB.US,D,20230419,000000,32.44,33.53,32.08,33.41,395732,0
+AUB.US,D,20230420,000000,33.16,33.48,32.88,33.34,289849,0
+AUB.US,D,20230421,000000,33.28,33.42,32.24,32.4,541020,0
+AUB.US,D,20230424,000000,32.29,32.81,32.26,32.45,443315,0
+AUB.US,D,20230425,000000,31.04,31.32,27.435,27.53,1304186,0
+AUB.US,D,20230426,000000,27.13,28.3,27.05,27.37,652445,0
+AUB.US,D,20230427,000000,27.3,28.4,27.1,28.11,724943,0
+AUB.US,D,20230428,000000,27.83,28.63,27.78,28.62,839522,0
+AUB.US,D,20230501,000000,28.11,28.62,27,27.03,697511,0
+AUB.US,D,20230502,000000,26.82,26.92,25.12,25.66,731507,0
+AUB.US,D,20230503,000000,25.85,26.46,25.06,25.3,711601,0
+AUB.US,D,20230504,000000,24.51,24.88,23.34,24.08,900755,0
+AUB.US,D,20230505,000000,25.24,25.49,24.3,25.41,847951,0
+AUB.US,D,20230508,000000,25.78,25.78,24.32,24.57,428678,0
+AUB.US,D,20230509,000000,24.34,24.61,24.05,24.28,343620,0
+AUB.US,D,20230510,000000,24.82,24.82,24.03,24.44,547835,0
+AUB.US,D,20230511,000000,23.97,24.1925,23.48,23.9,351823,0
+AUB.US,D,20230512,000000,24.06,24.06,23.32,23.6,263530,0
+AUB.US,D,20230515,000000,23.53,24.54,23.53,24.44,365346,0
+AUB.US,D,20230516,000000,24.55,24.84,24.29,24.31,328157,0
+AUB.US,D,20230517,000000,24.87,26.03,24.81,25.71,700999,0
+AUB.US,D,20230518,000000,25.38,25.74,25.09,25.27,654438,0
+AUB.US,D,20230519,000000,25.5,25.5,24.37,24.8,560641,0
+AUB.US,D,20230522,000000,25.04,25.795,24.86,25.72,383630,0
+AUB.US,D,20230523,000000,25.78,27.34,25.67,26.56,488431,0
+AUB.US,D,20230524,000000,26.19,26.54,25.82,25.94,417331,0
+AUB.US,D,20230525,000000,25.95,26.33,25.18,25.53,473827,0
+AUB.US,D,20230526,000000,25.67,25.87,25.2224,25.83,379763,0
+AUB.US,D,20230530,000000,25.86,26.04,25.15,26.04,557864,0
+AUB.US,D,20230531,000000,25.82,26.1,25.14,25.56,586135,0
+AUB.US,D,20230601,000000,25.77,26.04,25.21,25.69,440945,0
+AUB.US,D,20230602,000000,26.29,27.89,26.22,27.85,807886,0
+AUB.US,D,20230605,000000,27.64,27.64,26.48,26.73,520980,0
+AUB.US,D,20230606,000000,26.71,28.85,26.63,28.5,464925,0
+AUB.US,D,20230607,000000,28.95,29.76,28.405,29.42,643818,0
+AUB.US,D,20230608,000000,29.22,29.71,28.61,29.57,456120,0
+AUB.US,D,20230609,000000,29.48,29.62,28.63,28.86,244656,0
+AUB.US,D,20230612,000000,29.03,29.76,28.52,28.56,370539,0
+AUB.US,D,20230613,000000,28.36,29.56,28.2,29.08,510317,0
+AUB.US,D,20230614,000000,28.97,29.6,27.98,28.08,547165,0
+AUB.US,D,20230615,000000,27.87,28.7,27.87,28.55,394182,0
+AUB.US,D,20230616,000000,28.74,29.76,28.095,29.01,2187073,0
+AUB.US,D,20230620,000000,28.92,28.92,27.95,28.1,669712,0
+AUB.US,D,20230621,000000,27.82,28.29,27.6,27.7,511853,0
+AUB.US,D,20230622,000000,27.53,27.61,26.43,26.8,515192,0
+AUB.US,D,20230623,000000,26.62,26.9,26.155,26.29,700662,0
+AUB.US,D,20230626,000000,26.44,27.085,26.17,26.18,403106,0
+AUB.US,D,20230627,000000,26.39,26.91,25.94,26.44,350363,0
+AUB.US,D,20230628,000000,25.97,26.08,25.215,26.01,565897,0
+AUB.US,D,20230629,000000,26.27,26.8,26.25,26.48,413974,0
+AUB.US,D,20230630,000000,26.9,26.9,25.93,25.95,367159,0
+AUB.US,D,20230703,000000,25.92,26.86,25.92,26.46,189959,0
+AUB.US,D,20230705,000000,26.25,26.76,25.86,26.33,361759,0
+AUB.US,D,20230706,000000,26.17,26.28,25.27,26,417229,0
+AUB.US,D,20230707,000000,26.02,26.75,26.02,26.34,414042,0
+AUB.US,D,20230710,000000,26.19,27.105,26.19,26.36,361611,0
+AUB.US,D,20230711,000000,26.4,26.775,26.135,26.58,290515,0
+AUB.US,D,20230712,000000,27.29,27.58,26.85,27.08,351586,0
+AUB.US,D,20230713,000000,27.39,27.93,27.1,27.86,330966,0
+AUB.US,D,20230714,000000,28.07,28.07,26.93,27.65,412953,0
+AUB.US,D,20230717,000000,27.55,28.88,27.55,28.59,364578,0
+AUB.US,D,20230718,000000,28.72,29.77,28.72,29.55,300636,0
+AUB.US,D,20230719,000000,29.52,30.65,29.52,30.62,458588,0
+AUB.US,D,20230720,000000,30.28,30.485,29.7,30.36,371194,0
+AUB.US,D,20230721,000000,30.64,30.64,29.85,30.04,346962,0
+AUB.US,D,20230724,000000,30.09,31.21,30.09,30.94,471153,0
+AUB.US,D,20230725,000000,28.79,30.18,28.23,29.69,2826970,0
+AUB.US,D,20230726,000000,29.92,31.66,29.87,31.39,1270037,0
+AUB.US,D,20230727,000000,32.12,32.12,31.15,31.4,672095,0
+AUB.US,D,20230728,000000,31.85,32.06,31.01,31.2,438798,0
+AUB.US,D,20230731,000000,31.27,31.99,31.1718,31.98,636056,0
+AUB.US,D,20230801,000000,32.09,32.24,31.28,31.84,333009,0
+AUB.US,D,20230802,000000,31.52,31.89,31.22,31.71,445138,0
+AUB.US,D,20230803,000000,31.6,32.48,31.42,32.4,299603,0
+AUB.US,D,20230804,000000,32.18,32.81,32.07,32.58,227591,0
+AUB.US,D,20230807,000000,32.69,33.52,32.55,33.51,361472,0
+AUB.US,D,20230808,000000,32.58,33.28,32.05,33.13,281636,0
+AUB.US,D,20230809,000000,32.76,33.1,32.57,32.83,218924,0
+AUB.US,D,20230810,000000,32.69,33.12,32.225,32.45,263743,0
+AUB.US,D,20230811,000000,32.3,32.68,32.215,32.53,229980,0
+AUB.US,D,20230814,000000,32.25,32.53,32.04,32.34,389800,0
+AUB.US,D,20230815,000000,31.81,31.99,31.025,31.11,364563,0
+AUB.US,D,20230816,000000,31.36,31.66,30.59,30.62,257972,0
+AUB.US,D,20230817,000000,30.89,31.05,30.24,30.44,307918,0
+AUB.US,D,20230818,000000,30.09,30.725,30.09,30.39,253457,0
+AUB.US,D,20230821,000000,30.47,30.705,29.87,30.25,357815,0
+AUB.US,D,20230822,000000,30.07,30.54,29.18,29.2,329257,0
+AUB.US,D,20230823,000000,29.23,29.8,29.12,29.41,255367,0
+AUB.US,D,20230824,000000,29.27,29.92,29.22,29.46,236969,0
+AUB.US,D,20230825,000000,29.62,29.62,28.82,29.07,196737,0
+AUB.US,D,20230828,000000,29.3,29.89,29.02,29.39,214451,0
+AUB.US,D,20230829,000000,29.42,29.71,29.195,29.46,288558,0
+AUB.US,D,20230830,000000,29.22,29.68,28.97,29.28,219563,0
+AUB.US,D,20230831,000000,29.2,29.73,29.2,29.69,315588,0
+AUB.US,D,20230901,000000,30.01,30.73,29.96,30.44,303608,0
+AUB.US,D,20230905,000000,30.08,30.47,29.22,29.29,349047,0
+AUB.US,D,20230906,000000,29.35,29.58,28.6,28.7,269971,0
+AUB.US,D,20230907,000000,28.7,28.81,28.35,28.67,265805,0
+AUB.US,D,20230908,000000,28.76,29.23,28.32,29.19,248070,0
+AUB.US,D,20230911,000000,29.23,29.57,29.085,29.13,238780,0
+AUB.US,D,20230912,000000,29.2,29.79,29.04,29.48,232460,0
+AUB.US,D,20230913,000000,30.07,30.07,29.07,29.48,398849,0
+AUB.US,D,20230914,000000,29.85,30.18,29.58,30.03,462216,0
+AUB.US,D,20230915,000000,29.72,30.42,29.72,29.95,2349870,0
+AUB.US,D,20230918,000000,30.01,30.01,29.18,29.45,258017,0
+AUB.US,D,20230919,000000,29.5,29.82,29.36,29.67,283064,0
+AUB.US,D,20230920,000000,29.94,30.24,29.4,29.4,380726,0
+AUB.US,D,20230921,000000,29.16,29.17,28.51,28.62,313093,0
+AUB.US,D,20230922,000000,28.59,28.91,27.84,28.1,382153,0
+AUB.US,D,20230925,000000,28.01,28.79,27.95,28.73,284957,0
+AUB.US,D,20230926,000000,28.32,28.935,28.32,28.46,344557,0
+AUB.US,D,20230927,000000,28.46,29.01,28.35,28.68,367258,0
+AUB.US,D,20230928,000000,28.9,29.47,28.9,29.03,400365,0
+AUB.US,D,20230929,000000,29.2,29.41,28.77,28.78,518473,0
+AUB.US,D,20231002,000000,28.83,28.86,28,28.52,554449,0
+AUB.US,D,20231003,000000,28.3,28.335,27.86,28.07,268847,0
+AUB.US,D,20231004,000000,28.19,28.63,27.83,28.52,268718,0
+AUB.US,D,20231005,000000,28.47,28.98,28.4,28.85,342439,0
+AUB.US,D,20231006,000000,28.25,29.15,28.1139,28.91,352266,0
+AUB.US,D,20231009,000000,28.68,29.42,28.65,29.04,242552,0
+AUB.US,D,20231010,000000,29.31,29.59,29.24,29.26,206222,0
+AUB.US,D,20231011,000000,29.17,29.6575,28.97,29.37,327584,0
+AUB.US,D,20231012,000000,29.41,29.41,28.1625,29.31,260255,0
+AUB.US,D,20231013,000000,29.66,29.66,28.61,28.65,340724,0
+AUB.US,D,20231016,000000,28.97,29.5,28.79,29.31,338653,0
+AUB.US,D,20231017,000000,29.05,30.69,29.05,30.1,437015,0
+AUB.US,D,20231018,000000,29.71,29.89,29,29.03,287471,0
+AUB.US,D,20231019,000000,29.81,30.32,29.41,29.7,378152,0
+AUB.US,D,20231020,000000,29.76,29.76,27.78,27.81,473768,0
+AUB.US,D,20231023,000000,27.61,28.36,27.57,27.73,301703,0
+AUB.US,D,20231024,000000,27.92,27.99,26.905,27.45,407611,0
+AUB.US,D,20231025,000000,27.12,27.82,27.12,27.74,357018,0
+AUB.US,D,20231026,000000,27.93,28.64,27.93,28.23,250819,0
+AUB.US,D,20231027,000000,28.5,28.59,27.63,28.07,352688,0
+AUB.US,D,20231030,000000,28.38,28.88,28.04,28.82,344269,0
+AUB.US,D,20231031,000000,28.64,29.12,28.57,28.81,227198,0
+AUB.US,D,20231101,000000,28.68,28.9,28.235,28.85,214282,0
+AUB.US,D,20231102,000000,29.39,30.83,29.39,30.62,337279,0
+AUB.US,D,20231103,000000,31.7,32.3,31.63,31.99,442287,0
+AUB.US,D,20231106,000000,31.92,32.11,31.61,31.75,366022,0
+AUB.US,D,20231107,000000,31.54,31.67,30.85,30.9,266964,0
+AUB.US,D,20231108,000000,30.87,30.91,30.171,30.44,174871,0
+AUB.US,D,20231109,000000,30.08,30.29,29.365,29.63,256517,0
+AUB.US,D,20231110,000000,29.75,30.07,29.35,29.78,212615,0
+AUB.US,D,20231113,000000,29.43,30.5,29.24,30.25,402110,0
+AUB.US,D,20231114,000000,31.51,32.44,31.4,32.05,459248,0
+AUB.US,D,20231115,000000,31.97,32.5,31.72,32.21,304626,0
+AUB.US,D,20231116,000000,32.17,32.17,31.51,31.63,279016,0
+AUB.US,D,20231117,000000,31.87,32.38,31.87,32.04,255899,0
+AUB.US,D,20231120,000000,31.91,32.29,31.79,32.16,315839,0
+AUB.US,D,20231121,000000,32.04,32.24,31.6,31.61,269859,0
+AUB.US,D,20231122,000000,31.9,32.07,31.12,31.37,186576,0
+AUB.US,D,20231124,000000,31.47,31.78,31.3,31.56,102641,0
+AUB.US,D,20231127,000000,31.25,31.35,30.8,30.9,215036,0
+AUB.US,D,20231128,000000,31,31.2,30.4956,30.7,374175,0
+AUB.US,D,20231129,000000,30.86,31.38,30.735,30.86,413913,0
+AUB.US,D,20231130,000000,31.07,31.12,30.43,30.57,372194,0
+AUB.US,D,20231201,000000,30.38,32.16,30.215,32,379799,0
+AUB.US,D,20231204,000000,31.67,32.68,31.53,32.67,346084,0
+AUB.US,D,20231205,000000,32.51,32.56,31.75,32.07,298483,0
+AUB.US,D,20231206,000000,32.7,33.34,32.18,32.28,251099,0
+AUB.US,D,20231207,000000,32.49,33.145,32.02,33.01,303075,0
+AUB.US,D,20231208,000000,33.14,34.085,33.03,33.83,492457,0
+AUB.US,D,20231211,000000,33.46,33.69,32.84,32.91,422768,0
+AUB.US,D,20231212,000000,32.84,33.32,32.525,32.96,373652,0
+AUB.US,D,20231213,000000,33.4,35.04,32.765,34.85,563798,0
+AUB.US,D,20231214,000000,35.94,36.86,35.6,36.22,591536,0
+AUB.US,D,20231215,000000,36.3,36.55,35.43,36.49,1775100,0
+AUB.US,D,20231218,000000,36.5,36.68,36.03,36.09,429016,0
+AUB.US,D,20231219,000000,36.32,37.15,36.31,36.6,422534,0
+AUB.US,D,20231220,000000,36.64,37.39,35.81,35.83,531447,0
+AUB.US,D,20231221,000000,36.22,36.52,35.84,36.22,229317,0
+AUB.US,D,20231222,000000,36.59,37.075,36.41,36.57,228280,0
+AUB.US,D,20231226,000000,36.9,37.7399,36.44,37.53,222705,0
+AUB.US,D,20231227,000000,37.42,37.86,37.31,37.63,215348,0
+AUB.US,D,20231228,000000,37.48,37.66,37.07,37.2,248743,0
+AUB.US,D,20231229,000000,37.18,37.18,36.51,36.54,234094,0
+AUB.US,D,20240102,000000,36.09,37.29,36.065,36.45,256421,0
+AUB.US,D,20240103,000000,36.43,36.655,34.99,35.04,333291,0
+AUB.US,D,20240104,000000,35.26,35.77,35.066,35.45,285108,0
+AUB.US,D,20240105,000000,35.72,36.31,35.21,35.93,252188,0
+AUB.US,D,20240108,000000,35.7,36.36,35.7,36.33,230458,0
+AUB.US,D,20240109,000000,35.67,35.9099,35.43,35.8,186462,0
+AUB.US,D,20240110,000000,35.5,35.8,35.3,35.78,211579,0
+AUB.US,D,20240111,000000,35.34,35.39,34.55,35.28,559761,0
+AUB.US,D,20240112,000000,35.74,35.93,34.88,35.19,179261,0
+AUB.US,D,20240116,000000,34.45,34.9,34.25,34.43,258407,0
+AUB.US,D,20240117,000000,33.62,34.38,33.45,34.08,237859,0
+AUB.US,D,20240118,000000,34.25,34.51,33.82,34.12,256995,0
+AUB.US,D,20240119,000000,34.28,35.08,33.87,35.02,316592,0
+AUB.US,D,20240122,000000,35.58,36.015,35.11,35.82,497639,0
+AUB.US,D,20240123,000000,36.32,36.81,34.82,35.3,444306,0
+AUB.US,D,20240124,000000,35.93,36.165,35.04,35.26,313739,0
+AUB.US,D,20240125,000000,35.75,35.85,34.94,35.22,442381,0
+AUB.US,D,20240126,000000,35.56,35.85,35.31,35.49,191316,0
+AUB.US,D,20240129,000000,35.48,35.96,35.37,35.87,235754,0
+AUB.US,D,20240130,000000,35.75,36,35.62,35.85,169771,0
+AUB.US,D,20240131,000000,35.02,35.67,34.14,34.16,366596,0
+AUB.US,D,20240201,000000,34.48,34.91,32.54,34.03,482084,0
+AUB.US,D,20240202,000000,33.23,34.42,33.18,34.18,356119,0
+AUB.US,D,20240205,000000,33.81,34.21,33.46,33.83,430442,0
+AUB.US,D,20240206,000000,33.77,34.26,33.095,33.19,428528,0
+AUB.US,D,20240207,000000,33.32,33.49,32.32,33.36,474543,0
+AUB.US,D,20240208,000000,32.93,33.385,32.7,33,319617,0
+AUB.US,D,20240209,000000,33.02,33.855,32.68,33.6,407387,0
+AUB.US,D,20240212,000000,33.58,34.64,33.5466,34.25,391183,0
+AUB.US,D,20240213,000000,33.04,33.235,32,32.58,485293,0
+AUB.US,D,20240214,000000,33.08,33.46,32.57,33.35,221914,0
+AUB.US,D,20240215,000000,33.67,34.87,33.52,34.77,287768,0
+AUB.US,D,20240216,000000,34.2,34.475,33.89,33.92,263151,0
+AUB.US,D,20240220,000000,33.33,34.08,33.33,33.54,170561,0
+AUB.US,D,20240221,000000,33.32,33.455,32.96,33.06,255719,0
+AUB.US,D,20240222,000000,32.91,33.2,32.52,32.8,282176,0
+AUB.US,D,20240223,000000,32.75,33.83,32.53,33.4,489770,0
+AUB.US,D,20240226,000000,33.3,33.6759,32.87,33.12,271086,0
+AUB.US,D,20240227,000000,33.42,33.79,33,33.34,254771,0
+AUB.US,D,20240228,000000,32.94,33.41,32.84,32.86,285322,0
+AUB.US,D,20240229,000000,33.48,33.87,33.08,33.26,214103,0
+AUB.US,D,20240301,000000,33.07,33.21,32.4,33.14,184812,0
+AUB.US,D,20240304,000000,33.25,33.86,32.71,32.79,228391,0
+AUB.US,D,20240305,000000,32.67,34.24,32.67,34.2,349301,0
+AUB.US,D,20240306,000000,34.25,34.855,33.475,34.21,293791,0
+AUB.US,D,20240307,000000,34.66,35.14,34.415,34.67,264089,0
+AUB.US,D,20240308,000000,35.26,35.285,34.82,35.05,298114,0
+AUB.US,D,20240311,000000,34.73,35.2,34.57,34.8,453948,0
+AUB.US,D,20240312,000000,34.73,34.92,34.15,34.32,256341,0
+AUB.US,D,20240313,000000,34.18,34.8,33.801,33.94,253856,0
+AUB.US,D,20240314,000000,33.78,33.855,32.8,33.1,297954,0
+AUB.US,D,20240315,000000,32.99,33.84,32.99,33.65,725749,0
+AUB.US,D,20240318,000000,33.59,33.73,33.18,33.3,272700,0
+AUB.US,D,20240319,000000,33.12,33.68,33.12,33.19,297960,0
+AUB.US,D,20240320,000000,33.07,34.965,33.05,34.52,352809,0
+AUB.US,D,20240321,000000,34.54,35.24,34.54,35.06,303109,0
+AUB.US,D,20240322,000000,35.12,35.12,34.42,34.73,310195,0
+AUB.US,D,20240325,000000,34.81,35.23,34.64,34.65,185360,0
+AUB.US,D,20240326,000000,35,35.13,34.03,34.05,272991,0
+AUB.US,D,20240327,000000,34.24,35.59,34.24,35.53,289970,0
+AUB.US,D,20240328,000000,35.43,35.85,35.215,35.31,703815,0
+AUB.US,D,20240401,000000,35.33,35.57,34.62,34.83,1670157,0
+AUB.US,D,20240402,000000,34.27,34.45,33.59,33.73,3636218,0
+AUB.US,D,20240403,000000,33.35,33.9,32.88,33.05,537756,0
+AUB.US,D,20240404,000000,33.79,34.05,33.17,33.2,434386,0
+AUB.US,D,20240405,000000,32.93,33.63,32.92,33.47,308753,0
+AUB.US,D,20240408,000000,33.77,34.15,33.625,34,339008,0
+AUB.US,D,20240409,000000,34.07,34.5,33.86,34.17,310280,0
+AUB.US,D,20240410,000000,33.15,33.36,32.01,32.46,494101,0
+AUB.US,D,20240411,000000,32.74,32.74,31.97,32.35,339741,0
+AUB.US,D,20240412,000000,32.01,32.33,31.83,32.06,380791,0
+AUB.US,D,20240415,000000,32.15,32.54,31.6,31.88,273435,0
+AUB.US,D,20240416,000000,31.5,31.875,31.5,31.8,454578,0
+AUB.US,D,20240417,000000,32.09,32.33,31.77,31.82,1652383,0
+AUB.US,D,20240418,000000,31.92,32.56,31.86,32.18,446674,0
+AUB.US,D,20240419,000000,32.13,33.28,32.12,33.2,513300,0
+AUB.US,D,20240422,000000,33.24,33.95,33,33.57,304125,0
+AUB.US,D,20240423,000000,32.05,33.62,31.53,32.88,703237,0
+AUB.US,D,20240424,000000,32.1,33.2,31.91,33.11,590021,0
+AUB.US,D,20240425,000000,32.91,33.35,32.115,32.48,439226,0
+AUB.US,D,20240426,000000,32.46,32.755,32.205,32.28,244833,0
+AUB.US,D,20240429,000000,32.31,32.78,32.265,32.57,499779,0
+AUB.US,D,20240430,000000,32.22,32.555,31.74,31.77,275191,0
+AUB.US,D,20240501,000000,32.26,33.38,32.125,32.62,354754,0
+AUB.US,D,20240502,000000,33.01,33.47,32.85,33.34,318571,0
+AUB.US,D,20240503,000000,33.72,33.98,33.47,33.48,300971,0
+AUB.US,D,20240506,000000,33.75,33.965,33.43,33.63,364437,0
+AUB.US,D,20240507,000000,33.65,34.26,33.65,33.71,344679,0
+AUB.US,D,20240508,000000,33.32,34.02,33.28,33.79,210424,0
+AUB.US,D,20240509,000000,33.9,34.24,33.795,34.13,259985,0
+AUB.US,D,20240510,000000,34.12,34.28,33.62,33.79,218866,0
+AUB.US,D,20240513,000000,34.1,34.23,33.36,33.38,297507,0
+AUB.US,D,20240514,000000,33.96,33.96,33.51,33.78,224443,0
+AUB.US,D,20240515,000000,34.14,34.26,33.78,34.13,245157,0
+AUB.US,D,20240516,000000,33.98,34.16,33.81,33.96,280457,0
+AUB.US,D,20240517,000000,34,34.73,33.901,34.37,336294,0
+AUB.US,D,20240520,000000,34.26,34.34,33.43,33.48,305022,0
+AUB.US,D,20240521,000000,33.11,33.9525,33.11,33.75,262681,0
+AUB.US,D,20240522,000000,33.58,33.87,33.33,33.49,269507,0
+AUB.US,D,20240523,000000,33.14,33.14,32.13,32.31,273344,0
+AUB.US,D,20240524,000000,32.57,32.58,32.07,32.33,255137,0
+AUB.US,D,20240528,000000,32.36,32.63,31.77,31.95,291317,0
+AUB.US,D,20240529,000000,31.3,31.75,31.06,31.58,475550,0
+AUB.US,D,20240530,000000,32.05,32.28,31.76,32.12,271055,0
+AUB.US,D,20240531,000000,32.3,32.74,32.26,32.63,326376,0
+AUB.US,D,20240603,000000,33.06,33.06,31.83,32.04,247671,0
+AUB.US,D,20240604,000000,31.64,31.83,31.3,31.42,347152,0
+AUB.US,D,20240605,000000,31.71,31.82,31.33,31.58,243491,0
+AUB.US,D,20240606,000000,31.61,31.85,31.47,31.69,249547,0
+AUB.US,D,20240607,000000,31.33,31.97,31.285,31.6,297366,0
+AUB.US,D,20240610,000000,31.09,31.34,30.63,30.73,304562,0
+AUB.US,D,20240611,000000,30.69,31.32,30.43,31.05,477044,0
+AUB.US,D,20240612,000000,32.06,32.5,31.6,31.81,369239,0
+AUB.US,D,20240613,000000,31.67,31.68,31.07,31.47,203562,0
+AUB.US,D,20240614,000000,31,31.175,30.71,30.9,315465,0
+AUB.US,D,20240617,000000,30.79,31.39,30.55,31.37,448827,0
+AUB.US,D,20240618,000000,31.5,31.8827,31.15,31.52,374721,0
+AUB.US,D,20240620,000000,31.27,31.57,31.19,31.48,308533,0
+AUB.US,D,20240621,000000,31.28,31.43,30.89,31.13,1330050,0
+AUB.US,D,20240624,000000,31.19,31.88,30.86,31.63,387603,0
+AUB.US,D,20240625,000000,31.42,31.619,30.99,31.03,322987,0
+AUB.US,D,20240626,000000,30.77,31.82,30.77,31.57,380205,0
+AUB.US,D,20240627,000000,31.37,32.03,31.12,31.94,309982,0
+AUB.US,D,20240628,000000,32.36,33.05,32.28,32.85,1250368,0
+AUB.US,D,20240701,000000,32.74,33.29,32.43,32.73,406880,0
+AUB.US,D,20240702,000000,32.63,33.33,32.63,33.33,453428,0
+AUB.US,D,20240703,000000,33.43,33.62,32.84,32.93,309516,0
+AUB.US,D,20240705,000000,32.82,32.96,32.41,32.43,402078,0
+AUB.US,D,20240708,000000,32.83,33.044,32.32,32.46,382872,0
+AUB.US,D,20240709,000000,32.35,33.15,32.26,33.14,261112,0
+AUB.US,D,20240710,000000,33.25,34.09,32.97,34.08,307048,0
+AUB.US,D,20240711,000000,34.76,35.99,34.5575,35.78,838866,0
+AUB.US,D,20240712,000000,36.17,36.4,35.69,35.78,630392,0
+AUB.US,D,20240715,000000,36.44,37.36,36.275,36.68,560061,0
+AUB.US,D,20240716,000000,37.03,38.68,36.59,38.43,617950,0
+AUB.US,D,20240717,000000,37.93,39.98,37.895,39.78,759100,0
+AUB.US,D,20240718,000000,39.33,40.5,38.77,39.16,700075,0
+AUB.US,D,20240719,000000,39.1,39.48,38.78,38.93,935515,0
+AUB.US,D,20240722,000000,38.57,40.21,38.37,40.16,516134,0
+AUB.US,D,20240723,000000,39.65,41.21,39.62,40.51,568501,0
+AUB.US,D,20240724,000000,40.41,41.22,40.23,40.36,701303,0
+AUB.US,D,20240725,000000,40.51,41.87,39.55,41.17,786540,0
+AUB.US,D,20240726,000000,42,42.5,41.19,41.89,547000,0
+AUB.US,D,20240729,000000,41.77,41.865,40.78,41.01,386623,0
+AUB.US,D,20240730,000000,41.28,41.7699,41.09,41.66,336438,0
+AUB.US,D,20240731,000000,41.84,42.18,41.26,41.29,697282,0
+AUB.US,D,20240801,000000,41.13,41.325,38.86,39.17,698659,0
+AUB.US,D,20240802,000000,37.68,38.25,37.29,37.64,838953,0
+AUB.US,D,20240805,000000,35.88,37.23,35.165,36.68,677211,0
+AUB.US,D,20240806,000000,36.58,37.13,36.29,36.46,427226,0
+AUB.US,D,20240807,000000,37.04,37.33,36,36.3,649355,0
+AUB.US,D,20240808,000000,36.95,36.99,36.38,36.81,290196,0
+AUB.US,D,20240809,000000,36.39,36.62,36.03,36.62,291320,0
+AUB.US,D,20240812,000000,36.91,37.45,35.88,35.91,433128,0
+AUB.US,D,20240813,000000,36.39,36.56,35.64,36.23,396910,0
+AUB.US,D,20240814,000000,36.43,36.67,35.56,36,393508,0
+AUB.US,D,20240815,000000,36.94,37.46,36.78,36.8,587414,0
+AUB.US,D,20240816,000000,36.75,37.73,36.66,37.47,415083,0
+AUB.US,D,20240819,000000,37.48,37.93,37.34,37.91,312289,0
+AUB.US,D,20240820,000000,37.67,37.73,36.98,37.01,449294,0
+AUB.US,D,20240821,000000,37.36,37.36,36.85,37.14,191809,0
+AUB.US,D,20240822,000000,37.08,37.67,37.0757,37.49,386036,0
+AUB.US,D,20240823,000000,37.79,40.02,37.71,39.56,493467,0
+AUB.US,D,20240826,000000,40,40.165,39.25,39.28,351814,0
+AUB.US,D,20240827,000000,38.9,38.985,38.53,38.7,249207,0
+AUB.US,D,20240828,000000,38.51,39.64,38.4028,39.38,325864,0
+AUB.US,D,20240829,000000,39.68,39.91,38.97,39.63,583409,0
+AUB.US,D,20240830,000000,39.76,40,39.14,39.68,340853,0
+AUB.US,D,20240903,000000,39.14,39.69,38.7,39.01,537662,0
+AUB.US,D,20240904,000000,38.83,39.33,37.59,38.6,517450,0
+AUB.US,D,20240905,000000,38.95,38.95,37.98,38.05,227508,0
+AUB.US,D,20240906,000000,38.36,38.43,37.13,37.21,328462,0
+AUB.US,D,20240909,000000,37.1,37.61,36.87,37.55,494443,0
+AUB.US,D,20240910,000000,37.62,37.62,36.62,37.42,245494,0
+AUB.US,D,20240911,000000,36.94,36.955,35.865,36.78,330794,0
+AUB.US,D,20240912,000000,37.12,37.17,36.495,36.96,222777,0
+AUB.US,D,20240913,000000,37.29,37.84,37.15,37.73,336254,0
+AUB.US,D,20240916,000000,37.95,38.53,37.33,38.14,296140,0
+AUB.US,D,20240917,000000,38.63,39.36,38.2,38.2,314064,0
+AUB.US,D,20240918,000000,38.12,39.68,37.73,38.33,406614,0
+AUB.US,D,20240919,000000,39.34,39.48,38.53,39.35,431904,0
+AUB.US,D,20240920,000000,39.1,39.1887,38.48,38.61,1374200,0
+AUB.US,D,20240923,000000,38.77,38.95,38.28,38.47,350473,0
+AUB.US,D,20240924,000000,38.38,38.61,37.51,37.52,293546,0
+AUB.US,D,20240925,000000,37.53,37.53,36.93,37.02,276934,0
+AUB.US,D,20240926,000000,37.54,37.6,37.07,37.08,341050,0
+AUB.US,D,20240927,000000,37.56,37.84,36.99,37.11,300144,0
+AUB.US,D,20240930,000000,36.96,38.03,36.8,37.67,476357,0
+AUB.US,D,20241001,000000,37.6,37.6,36.13,36.28,257182,0
+AUB.US,D,20241002,000000,36.15,36.7,35.98,36.13,331438,0
+AUB.US,D,20241003,000000,35.76,36.54,35.745,36.25,344812,0
+AUB.US,D,20241004,000000,37.07,37.365,36.755,37,405585,0
+AUB.US,D,20241007,000000,36.75,36.875,36.26,36.67,393736,0
+AUB.US,D,20241008,000000,36.91,36.91,36.275,36.33,251493,0
+AUB.US,D,20241009,000000,36.14,37.045,36.14,36.6,270457,0
+AUB.US,D,20241010,000000,36.13,36.66,36.04,36.63,293873,0
+AUB.US,D,20241011,000000,36.91,38.24,36.75,37.88,342477,0
+AUB.US,D,20241014,000000,37.83,38.69,37.485,38.61,310576,0
+AUB.US,D,20241015,000000,38.92,40.07,38.4533,38.92,429404,0
+AUB.US,D,20241016,000000,39.36,39.76,39.3,39.36,315003,0
+AUB.US,D,20241017,000000,39.36,39.63,39,39.55,230465,0
+AUB.US,D,20241018,000000,39.57,39.57,38.7,38.81,260091,0
+AUB.US,D,20241021,000000,37.06,37.53,36.06,36.21,8525895,0
+AUB.US,D,20241022,000000,36.45,36.63,35.66,36.44,4057076,0
+AUB.US,D,20241023,000000,36.54,37.18,36.355,36.81,2092470,0
+AUB.US,D,20241024,000000,36.74,37.3,36.58,37.1,1486732,0
+AUB.US,D,20241025,000000,38.03,38.03,36.7,36.81,1434813,0
+AUB.US,D,20241028,000000,37.17,38.15,36.95,38.06,1148128,0
+AUB.US,D,20241029,000000,37.77,38.13,37.51,38.1,935081,0
+AUB.US,D,20241030,000000,37.93,38.95,37.93,38.35,852412,0
+AUB.US,D,20241031,000000,38.27,38.5,37.77,37.8,814916,0
+AUB.US,D,20241101,000000,38.19,38.475,37.6,37.61,707611,0
+AUB.US,D,20241104,000000,37.24,37.335,36.67,37.04,705966,0
+AUB.US,D,20241105,000000,37.19,37.96,36.97,37.86,918397,0
+AUB.US,D,20241106,000000,41.71,43.15,40.99,43.14,2895466,0
+AUB.US,D,20241107,000000,42.81,43.28,41.35,41.92,1848109,0
+AUB.US,D,20241108,000000,41.88,42.02,41.23,41.66,1626394,0
+AUB.US,D,20241111,000000,42.53,43.45,42.365,43.04,1151793,0
+AUB.US,D,20241112,000000,42.95,43.38,42.47,42.73,1371537,0
+AUB.US,D,20241113,000000,42.98,43.57,42.38,42.56,632729,0
+AUB.US,D,20241114,000000,42.88,43.02,42.44,42.65,545435,0
+AUB.US,D,20241115,000000,43.1,43.11,42.01,42.48,1521605,0
+AUB.US,D,20241118,000000,42.53,42.735,42.08,42.1,401332,0
+AUB.US,D,20241119,000000,41.56,42.255,41.4,41.76,1061973,0
+AUB.US,D,20241120,000000,41.595,41.86,40.96,41.24,454308,0
+AUB.US,D,20241121,000000,41.45,42.4675,41.35,41.89,448437,0
+AUB.US,D,20241122,000000,42.2256,43.02,41.87,42.63,832297,0
+AUB.US,D,20241125,000000,43.15,44.54,43.15,43.55,767610,0
+AUB.US,D,20241126,000000,43.375,43.375,42.54,42.57,795923,0
+AUB.US,D,20241127,000000,43.2803,43.3,42.13,42.24,570570,0
+AUB.US,D,20241129,000000,42.545,42.7,41.63,42.43,367077,0
+AUB.US,D,20241202,000000,42.66,43.445,42.34,43.06,1246248,0
+AUB.US,D,20241203,000000,43.1,43.38,42.5801,42.79,925837,0
+AUB.US,D,20241204,000000,42.89,43.2,42.18,42.79,713731,0
+AUB.US,D,20241205,000000,42.79,43.12,41.82,42.05,627998,0
+AUB.US,D,20241206,000000,42.305,42.45,41.81,42.39,1210619,0
+AUB.US,D,20241209,000000,42.535,42.97,42.14,42.17,720448,0
+AUB.US,D,20241210,000000,42.03,42.73,41.68,41.88,525514,0
+AUB.US,D,20241211,000000,42.235,42.65,41.71,41.72,658543,0
+AUB.US,D,20241212,000000,41.665,41.87,41.01,41.31,712732,0
+AUB.US,D,20241213,000000,41.18,41.43,40.65,40.95,633178,0
+AUB.US,D,20241216,000000,40.9,41.09,40.4,40.85,934783,0
+AUB.US,D,20241217,000000,40.5,40.95,39.6,39.63,800289,0
+AUB.US,D,20241218,000000,39.795,40.27,37.21,37.46,1152154,0
+AUB.US,D,20241219,000000,38.085,38.7,37.08,37.15,998855,0
+AUB.US,D,20241220,000000,37.15,38.43,36.82,37.84,2326612,0
+AUB.US,D,20241223,000000,37.705,38.25,37.54,37.96,486429,0
+AUB.US,D,20241224,000000,37.865,38.26,37.765,38.26,208857,0
+AUB.US,D,20241226,000000,37.89,38.755,37.68,38.63,706325,0
+AUB.US,D,20241227,000000,38.405,38.71,37.453,38.08,587801,0
+AUB.US,D,20241230,000000,37.79,38.14,37.48,37.85,424018,0
+AUB.US,D,20241231,000000,38.035,38.32,37.67,37.88,806099,0
+AUB.US,D,20250102,000000,37.9,38.22,36.86,36.95,563407,0
+AUB.US,D,20250103,000000,37.05,37.32,36.39,37.22,575886,0
+AUB.US,D,20250106,000000,37.35,37.72,36.89,36.99,1401850,0
+AUB.US,D,20250107,000000,37,37.2299,36.03,36.53,1179407,0
+AUB.US,D,20250108,000000,36.315,36.86,35.99,36.5,698013,0
+AUB.US,D,20250110,000000,35.64,35.755,34.35,34.96,968784,0
+AUB.US,D,20250113,000000,34.56,35.745,34.56,35.68,746852,0
+AUB.US,D,20250114,000000,35.975,37.76,35.88,37.73,1661778,0
+AUB.US,D,20250115,000000,39,39.29,37.8,38.12,606521,0
+AUB.US,D,20250116,000000,37.75,38.105,37.32,37.6,502409,0
+AUB.US,D,20250117,000000,37.9,38.28,37.42,37.87,706245,0
+AUB.US,D,20250121,000000,38.2,38.64,37.96,38.27,1074463,0
+AUB.US,D,20250122,000000,38.17,38.36,37.66,37.87,1172115,0
+AUB.US,D,20250123,000000,37.93,37.95,35.79,36.57,1041477,0
+AUB.US,D,20250124,000000,36.715,37.32,36.32,36.56,846502,0
+AUB.US,D,20250127,000000,36.695,37.7,36.63,37.64,1910209,0
+AUB.US,D,20250128,000000,37.69,38.03,37.3,37.59,869712,0
+AUB.US,D,20250129,000000,37.09,38.11,37.09,37.35,922024,0
+AUB.US,D,20250130,000000,37.805,37.99,37.13,37.41,693377,0
+AUB.US,D,20250131,000000,37.62,38.43,37.31,37.77,791103,0
+AUB.US,D,20250203,000000,37.29,37.56,36.38,36.99,1143453,0
+AUB.US,D,20250204,000000,37.17,38.39,37.06,38.15,688662,0
+AUB.US,D,20250205,000000,38.316,38.47,37.92,38.33,875891,0
+AUB.US,D,20250206,000000,38.365,39.22,38.18,39.07,967608,0
+AUB.US,D,20250207,000000,39.11,39.11,37.94,38.39,947223,0
+AUB.US,D,20250210,000000,38.47,38.5,37.89,38.25,963308,0
+AUB.US,D,20250211,000000,37.94,38.96,37.91,38.82,1221955,0
+AUB.US,D,20250212,000000,38.21,38.65,37.74,37.75,1020164,0
+AUB.US,D,20250213,000000,37.8,38.07,37.465,37.97,723928,0
+AUB.US,D,20250214,000000,38,38.52,37.36,37.45,494325,0
+AUB.US,D,20250218,000000,37.47,37.91,37.27,37.76,745759,0
+AUB.US,D,20250219,000000,37.39,37.83,37.28,37.59,691620,0
+AUB.US,D,20250220,000000,37.515,37.53,36.455,36.76,561701,0
+AUB.US,D,20250221,000000,36.9,37.14,35.19,35.26,899063,0
+AUB.US,D,20250224,000000,35.605,35.8,35.15,35.16,833203,0
+AUB.US,D,20250225,000000,35.315,35.8,35.07,35.23,1131376,0
+AUB.US,D,20250226,000000,35.3,35.6,34.82,35.3,836401,0
+AUB.US,D,20250227,000000,35.405,35.78,35.16,35.27,715276,0
+AUB.US,D,20250228,000000,35.435,35.92,35.23,35.67,1159016,0
+AUB.US,D,20250303,000000,35.77,36.12,34.73,35.13,942691,0
+AUB.US,D,20250304,000000,34.775,35.14,33.73,34.35,1054654,0
+AUB.US,D,20250305,000000,34.46,34.82,33.75,34.06,939248,0
+AUB.US,D,20250306,000000,33.705,33.91,33.12,33.42,1378399,0
+AUB.US,D,20250307,000000,33.21,33.57,32.75,33.14,1152042,0
+AUB.US,D,20250310,000000,32.61,33.09,32.05,32.26,1757714,0
+AUB.US,D,20250311,000000,32.48,32.775,31.58,31.88,1436489,0
+AUB.US,D,20250312,000000,32.28,32.32,31.61,32.04,1382810,0
+AUB.US,D,20250313,000000,32.22,32.7,31.85,31.91,732028,0
+AUB.US,D,20250314,000000,32.18,32.41,31.88,32.37,1159335,0
+AUB.US,D,20250317,000000,32.445,32.92,32.33,32.63,1654068,0
+AUB.US,D,20250318,000000,32.72,32.8575,32.29,32.67,1017392,0
+AUB.US,D,20250319,000000,32.65,32.89,32.25,32.54,1003746,0
+AUB.US,D,20250320,000000,32.4,32.91,32.25,32.29,1118526,0
+AUB.US,D,20250321,000000,32.42,32.47,31.77,32.01,3262162,0
+AUB.US,D,20250324,000000,32.495,33.09,32.44,32.92,892259,0
+AUB.US,D,20250325,000000,32.98,33.27,32.29,32.34,1359385,0
+AUB.US,D,20250326,000000,32.58,32.75,31.72,31.9,1445226,0
+AUB.US,D,20250327,000000,31.86,32.135,31.42,31.68,1412929,0
+AUB.US,D,20250328,000000,31.5803,31.74,30.31,30.68,1361631,0
+AUB.US,D,20250331,000000,30.35,31.27,29.89,31.14,10848711,0
+AUB.US,D,20250401,000000,30.9,31.05,29.965,30.24,1869274,0
+AUB.US,D,20250402,000000,29.935,30.7,29.87,30.66,2259099,0
+AUB.US,D,20250403,000000,29.185,29.295,27.26,27.28,1970436,0
+AUB.US,D,20250404,000000,26,26.09,24.71,25.5,2505507,0
+AUB.US,D,20250407,000000,24.77,26.65,24.14,24.99,2434504,0
+AUB.US,D,20250408,000000,25.69,26.145,23.95,24.28,2909244,0
+AUB.US,D,20250409,000000,23.965,26.96,23.74,26.36,4844293,0
+AUB.US,D,20250410,000000,25.47,25.74,23.145,23.89,2431957,0
+AUB.US,D,20250411,000000,23.88,24.14,22.85,23.85,1940983,0
+AUB.US,D,20250414,000000,24.205,24.3,23.4,24.1,2439148,0
+AUB.US,D,20250415,000000,24.14,24.98,24.1,24.7,2532460,0
+AUB.US,D,20250416,000000,24.645,24.94,24.45,24.74,1573376,0
+AUB.US,D,20250417,000000,24.805,25.1939,24.53,24.72,1301094,0
+AUB.US,D,20250421,000000,24.6747,24.6747,24.01,24.6,1497956,0
+AUB.US,D,20250422,000000,24.99,25.52,24.68,25.51,1155180,0
+AUB.US,D,20250423,000000,26.33,27.12,25.875,26.35,3406125,0
+AUB.US,D,20250424,000000,25.5,26.48,25.5,26.46,2307758,0
+AUB.US,D,20250425,000000,26.375,27.05,26.06,26.9,5898678,0
+AUB.US,D,20250428,000000,26.955,27.63,26.905,27.49,2605909,0
+AUB.US,D,20250429,000000,27.49,27.95,27.08,27.84,1480147,0
+AUB.US,D,20250430,000000,27.42,27.9,26.86,27.7,1558836,0
+AUB.US,D,20250501,000000,27.635,28.415,27.5,28.13,1527243,0
+AUB.US,D,20250502,000000,28.615,29.14,28.19,29.06,888209,0
+AUB.US,D,20250505,000000,28.795,29.64,28.78,29.1,1468355,0
+AUB.US,D,20250506,000000,28.71,29.12,28.42,28.45,946050,0
+AUB.US,D,20250507,000000,28.78,29.08,28.61,28.66,1660209,0
+AUB.US,D,20250508,000000,28.915,29.64,28.7183,29.4,1362649,0
+AUB.US,D,20250509,000000,29.505,29.7,29.18,29.29,1305790,0
+AUB.US,D,20250512,000000,30.83,31.61,30.81,31.23,2081984,0
+AUB.US,D,20250513,000000,31.47,31.47,30.91,31.44,854839,0
+AUB.US,D,20250514,000000,31.32,31.45,30.89,31.08,1230398,0
+AUB.US,D,20250515,000000,31,31.21,30.755,31.13,1336785,0
+AUB.US,D,20250516,000000,30.96,31.11,30.68,30.96,822720,0
+AUB.US,D,20250519,000000,30.34,30.63,30.295,30.55,841535,0
+AUB.US,D,20250520,000000,30.595,30.66,30.28,30.37,658225,0
+AUB.US,D,20250521,000000,29.9609,30.29,29.41,29.45,756655,0
+AUB.US,D,20250522,000000,29.185,29.62,28.84,29.34,1161554,0
+AUB.US,D,20250523,000000,28.32,29,28.11,28.81,1164980,0
+AUB.US,D,20250527,000000,29.1501,30,29,29.97,810182,0
+AUB.US,D,20250528,000000,29.86,30.17,29.76,29.81,1029488,0
+AUB.US,D,20250529,000000,30,30.195,29.75,30.16,1581504,0
+AUB.US,D,20250530,000000,30.12,30.3,29.79,30.02,1445023,0
+AUB.US,D,20250602,000000,29.865,29.91,29.35,29.67,1529314,0
+AUB.US,D,20250603,000000,29.535,30.45,29.46,30.22,1139172,0
+AUB.US,D,20250604,000000,30.28,30.34,29.66,29.8,960582,0
+AUB.US,D,20250605,000000,29.8,30.13,29.44,29.99,1147336,0
+AUB.US,D,20250606,000000,30.5,30.8699,30.14,30.6,843018,0
+AUB.US,D,20250609,000000,30.83,31.71,30.83,31.3,2022541,0
+AUB.US,D,20250610,000000,32.2,32.73,31.785,32.24,2356693,0
+AUB.US,D,20250611,000000,32.325,32.53,31.49,31.74,2529575,0
+AUB.US,D,20250612,000000,31.495,31.64,31.15,31.52,1325031,0
+AUB.US,D,20250613,000000,31.065,31.37,30.69,30.75,1380015,0
+AUB.US,D,20250616,000000,31.18,31.34,30.36,30.5,1512884,0
+AUB.US,D,20250617,000000,30.15,30.59,30.045,30.06,1330745,0
+AUB.US,D,20250618,000000,29.98,30.38,29.96,30.03,1563072,0
+AUB.US,D,20250620,000000,30.27,30.38,29.86,29.86,6261833,0
+AUB.US,D,20250623,000000,29.785,30.68,29.635,30.65,1691664,0
+AUB.US,D,20250624,000000,30.82,31.49,30.82,31.19,1439576,0
+AUB.US,D,20250625,000000,31.12,31.23,30.74,30.79,886672,0
+AUB.US,D,20250626,000000,30.855,31.5,30.55,31.43,3409811,0
+AUB.US,D,20250627,000000,31.78,31.82,31.1135,31.27,4066986,0
+AUB.US,D,20250630,000000,31.475,31.76,31.27,31.28,1182306,0
+AUB.US,D,20250701,000000,31.195,33.3,31.07,32.66,1227689,0
+AUB.US,D,20250702,000000,32.735,33.26,32.55,33.19,949898,0
+AUB.US,D,20250703,000000,33.275,33.82,33.18,33.54,599685,0
+AUB.US,D,20250707,000000,33.335,33.79,32.79,33.01,1060994,0
+AUB.US,D,20250708,000000,33.11,33.77,33,33.32,1081055,0
+AUB.US,D,20250709,000000,33.5,33.67,33.09,33.24,873298,0
+AUB.US,D,20250710,000000,33.3,33.89,33.16,33.67,841904,0
+AUB.US,D,20250711,000000,33.515,33.72,33.08,33.14,697238,0
+AUB.US,D,20250714,000000,33.03,33.42,33.01,33.33,1028043,0
+AUB.US,D,20250715,000000,33.2,33.37,31.95,31.97,1127731,0
+AUB.US,D,20250716,000000,32.195,32.57,31.49,32.44,1096039,0
+AUB.US,D,20250717,000000,32.32,33.43,32.255,33.4,1177400,0
+AUB.US,D,20250718,000000,33.52,33.69,33,33.22,850993,0
+AUB.US,D,20250721,000000,33.28,33.62,32.94,32.98,1063031,0
+AUB.US,D,20250722,000000,33.02,33.43,33,33.17,799267,0
+AUB.US,D,20250723,000000,33.39,33.76,32.92,33.68,1476026,0
+AUB.US,D,20250724,000000,34,34,32.83,33.09,1642939,0
+AUB.US,D,20250725,000000,33.02,33.18,32.355,33.08,1127331,0
+AUB.US,D,20250728,000000,32.91,33.15,32.765,32.86,1019331,0
+AUB.US,D,20250729,000000,33.17,33.34,32.55,32.94,1385595,0
+AUB.US,D,20250730,000000,33.225,33.26,31.96,32.23,1343757,0
+AUB.US,D,20250731,000000,32,32.18,31.56,31.7,1038658,0
+AUB.US,D,20250801,000000,31.285,31.42,30.39,31.3,1539484,0
+AUB.US,D,20250804,000000,31.04,31.34,30.76,31.23,1533859,0
+AUB.US,D,20250805,000000,31.495,31.68,30.81,31.68,1492147,0
+AUB.US,D,20250806,000000,31.765,31.99,31.55,31.69,1845758,0
+AUB.US,D,20250807,000000,32.015,32.05,31.16,31.39,1514071,0
+AUB.US,D,20250808,000000,31.76,32.05,31.42,32.04,1442457,0
+AUB.US,D,20250811,000000,32.26,32.295,31.67,31.9,839940,0
+AUB.US,D,20250812,000000,32.25,33.47,32.22,33.4,1027960,0
+AUB.US,D,20250813,000000,33.63,34.3,33.445,34.27,1398587,0
+AUB.US,D,20250814,000000,33.76,34.26,33.53,34.2,955518,0
+AUB.US,D,20250815,000000,34.345,34.37,33.515,33.6,1215150,0
+AUB.US,D,20250818,000000,33.545,33.66,33.27,33.61,956319,0
+AUB.US,D,20250819,000000,33.605,34,33.5,33.79,764861,0
+AUB.US,D,20250820,000000,33.76,33.94,33.31,33.65,1097160,0
+AUB.US,D,20250821,000000,33.46,33.56,33.15,33.32,753009,0
+AUB.US,D,20250822,000000,33.45,35.41,33.45,35.25,1482944,0
+AUB.US,D,20250825,000000,34.93,35.34,34.845,34.91,882704,0
+AUB.US,D,20250826,000000,34.84,35.44,34.73,35.15,859626,0
+AUB.US,D,20250827,000000,34.93,35.81,34.88,35.68,809248,0
+AUB.US,D,20250828,000000,35.795,35.94,35.235,35.51,584784,0
+AUB.US,D,20250829,000000,35.5,35.89,35.465,35.73,769093,0
+AUB.US,D,20250902,000000,35.13,35.51,34.9,35.45,1232064,0
+AUB.US,D,20250903,000000,35.32,35.93,35.13,35.57,702978,0
+AUB.US,D,20250904,000000,35.77,36.02,35.51,36.02,666383,0
+AUB.US,D,20250905,000000,35.94,36.56,35.38,35.75,694602,0
+AUB.US,D,20250908,000000,35.45,35.695,34.97,35.5,805141,0
+AUB.US,D,20250909,000000,35.475,35.6127,35.07,35.13,748739,0
+AUB.US,D,20250910,000000,35.16,35.41,34.9754,35.21,510526,0
+AUB.US,D,20250911,000000,35.2,35.55,34.96,35.38,799233,0
+AUB.US,D,20250912,000000,35.4605,35.65,35.26,35.42,781246,0
+AUB.US,D,20250915,000000,35.5,35.6094,34.72,34.96,923066,0
+AUB.US,D,20250916,000000,34.775,34.86,34.31,34.72,723497,0
+AUB.US,D,20250917,000000,34.84,36.19,34.7,35.22,1018588,0
+AUB.US,D,20250918,000000,35.46,36.58,35.18,36.56,1157550,0
+AUB.US,D,20250919,000000,36.475,36.56,36.09,36.54,3452191,0
+AUB.US,D,20250922,000000,36.15,36.52,35.63,36.05,1015539,0
+AUB.US,D,20250923,000000,35.79,36.68,35.76,35.79,1009326,0
+AUB.US,D,20250924,000000,35.995,36.225,35.565,35.67,819481,0
+AUB.US,D,20250925,000000,35.67,35.98,35.395,35.63,826104,0
+AUB.US,D,20250926,000000,35.65,36.055,35.395,35.97,851249,0
+AUB.US,D,20250929,000000,36.175,36.46,35.36,35.6,1063366,0
+AUB.US,D,20250930,000000,35.58,35.82,34.75,35.29,990836,0
+AUB.US,D,20251001,000000,35.2105,35.3,34.68,35.19,893782,0
+AUB.US,D,20251002,000000,35.1,35.385,34.775,35.12,872370,0
+AUB.US,D,20251003,000000,35.32,36.1,35.32,35.68,825332,0
+AUB.US,D,20251006,000000,36.03,36.84,35.73,36.13,863552,0
+AUB.US,D,20251007,000000,36.095,36.5,35.89,35.97,1199327,0
+AUB.US,D,20251008,000000,36.21,36.53,35.7,36.1,1015915,0
+AUB.US,D,20251009,000000,36.22,36.23,35.535,36.08,910708,0
+AUB.US,D,20251010,000000,36.05,36.54,33.53,33.57,1503136,0
+AUB.US,D,20251013,000000,34.21,34.63,33.77,34.55,702708,0
+AUB.US,D,20251014,000000,34.295,36.22,34.17,36,699977,0
+AUB.US,D,20251015,000000,36.28,36.28,34.64,34.97,961061,0
+AUB.US,D,20251016,000000,34.6,34.8,32.42,32.91,1815567,0
+AUB.US,D,20251017,000000,33.24,34.149,32.98,33.91,1225373,0
+AUB.US,D,20251020,000000,33.96,34.695,33.84,34.32,965474,0
+AUB.US,D,20251021,000000,34.27,34.51,34.02,34.13,758395,0
+AUB.US,D,20251022,000000,34.18,34.55,33.83,34.02,1064878,0
+AUB.US,D,20251023,000000,33.49,33.97,32.53,32.93,2188558,0
+AUB.US,D,20251024,000000,33.45,34.325,33.07,34.09,847562,0
+AUB.US,D,20251027,000000,34.45,34.45,33.575,33.76,869658,0
+AUB.US,D,20251028,000000,33.695,33.78,33.265,33.4,935678,0
+AUB.US,D,20251029,000000,33.1,33.81,32.491,32.82,1641069,0
+AUB.US,D,20251030,000000,32.805,33.12,32.305,32.47,1079486,0
+AUB.US,D,20251031,000000,32.5,32.75,32.16,32.52,1395940,0
+AUB.US,D,20251103,000000,32.22,32.99,31.62,32.99,911911,0
+AUB.US,D,20251104,000000,32.615,32.78,32.25,32.37,1004965,0
+AUB.US,D,20251105,000000,32.33,33.195,32.17,32.8,1072246,0
+AUB.US,D,20251106,000000,32.66,32.8,32.26,32.36,904790,0
+AUB.US,D,20251107,000000,32.12,32.77,31.93,32.74,891777,0
+AUB.US,D,20251110,000000,32.88,33,32.47,32.66,924638,0
+AUB.US,D,20251111,000000,32.845,32.985,32.4119,32.72,604437,0
+AUB.US,D,20251112,000000,32.835,33.25,32.69,32.71,1212512,0
+AUB.US,D,20251113,000000,32.61,33.22,32.49,32.73,1151519,0
+AUB.US,D,20251114,000000,32.49,32.535,31.76,32.5,884742,0
+AUB.US,D,20251117,000000,32.245,32.53,31.075,31.29,1295608,0
+AUB.US,D,20251118,000000,30.87,31.69,30.87,31.43,844074,0
+AUB.US,D,20251119,000000,31.81,32.31,31.57,32.26,1033397,0
+AUB.US,D,20251120,000000,32.73,33.18,31.62,31.67,1526260,0
+AUB.US,D,20251121,000000,31.8,33.16,31.7,32.87,1600556,0
+AUB.US,D,20251124,000000,33.26,33.26,32.5,32.79,881519,0
+AUB.US,D,20251125,000000,32.905,34.515,32.89,34.26,1499608,0
+AUB.US,D,20251126,000000,34.085,34.43,33.97,34.03,1469267,0
+AUB.US,D,20251128,000000,34.035,34.21,33.7,33.83,519733,0
+AUB.US,D,20251201,000000,33.72,34.505,33.62,34.45,913825,0
+AUB.US,D,20251202,000000,34.485,34.66,34.06,34.13,963944,0
+AUB.US,D,20251203,000000,34.21,35.14,34.0363,34.98,1003584,0
+AUB.US,D,20251204,000000,34.8,35.08,34.7,34.98,687403,0
+AUB.US,D,20251205,000000,34.34,34.71,33.94,34.39,1275473,0
+AUB.US,D,20251208,000000,34.565,34.95,34.225,34.28,1288956,0
+AUB.US,D,20251209,000000,34.14,34.925,34.14,34.54,1574264,0
+AUB.US,D,20251210,000000,34.54,36.6,34.38,36,2761492,0
+AUB.US,D,20251211,000000,36.14,36.87,36,36.65,2033285,0
+AUB.US,D,20251212,000000,36.69,37.02,36.11,36.65,1344937,0
+AUB.US,D,20251215,000000,36.92,37.235,36.53,36.85,1676546,0
+AUB.US,D,20251216,000000,36.72,37.01,36.475,36.62,1153940,0
+AUB.US,D,20251217,000000,36.52,37.435,36.52,36.89,1202434,0
+AUB.US,D,20251218,000000,37.15,37.25,36.475,36.77,1667895,0
+AUB.US,D,20251219,000000,36.65,36.79,36.17,36.6,3122889,0
+AUB.US,D,20251222,000000,36.64,36.835,36.405,36.53,1254147,0
+AUB.US,D,20251223,000000,36.26,36.57,36.24,36.33,1139521,0
+AUB.US,D,20251224,000000,36.325,36.58,36.23,36.58,347852,0
+AUB.US,D,20251226,000000,36.47,36.71,36.15,36.4,460818,0
+AUB.US,D,20251229,000000,36.55,36.61,36.09,36.16,595034,0
+AUB.US,D,20251230,000000,36.06,36.24,35.52,35.54,736923,0
+AUB.US,D,20251231,000000,35.69,35.7708,35.19,35.3,581825,0
+AUB.US,D,20260102,000000,35.3,35.625,34.78,35.52,905016,0
+AUB.US,D,20260105,000000,35.295,36.64,35.295,36.15,848573,0
+AUB.US,D,20260106,000000,36.01,36.975,35.76,36.91,1129834,0
+AUB.US,D,20260107,000000,36.935,37.19,36.09,36.74,1161919,0
+AUB.US,D,20260108,000000,36.99,37.725,36.55,37.48,1245136,0
+AUB.US,D,20260109,000000,37.78,37.81,37.05,37.44,870986,0
+AUB.US,D,20260112,000000,36.945,37.25,36.73,36.75,1064853,0
+AUB.US,D,20260113,000000,36.895,36.98,36.56,36.65,1153351,0
+AUB.US,D,20260114,000000,36.635,37.365,36.53,37.3,770719,0
+AUB.US,D,20260115,000000,37.68,38.45,37.41,38.36,900585,0
+AUB.US,D,20260116,000000,38.36,38.8,38.0501,38.34,1369982,0
+AUB.US,D,20260120,000000,37.26,38.33,37.26,37.36,792114,0
+AUB.US,D,20260121,000000,37.635,40.09,37.635,39.99,2658820,0
+AUB.US,D,20260122,000000,39.8,40.71,39,39.67,1809068,0
+AUB.US,D,20260123,000000,39.94,39.94,38.61,38.87,1599674,0
+AUB.US,D,20260126,000000,39.115,39.3,38.36,38.95,1197602,0
+AUB.US,D,20260127,000000,39,39.42,38.8,39.32,819343,0
+AUB.US,D,20260128,000000,39.415,39.76,38.84,38.9,1578738,0
+AUB.US,D,20260129,000000,39.36,39.55,38.78,39.2,1340164,0
+AUB.US,D,20260130,000000,39.03,39.44,38.7,38.84,1526389,0
+AUB.US,D,20260202,000000,38.72,39.8,38.61,39.57,1102116,0
+AUB.US,D,20260203,000000,39.605,40.58,39.43,40.52,1435253,0
+AUB.US,D,20260204,000000,40.86,41.98,40.86,41.18,946081,0
+AUB.US,D,20260205,000000,41.135,41.8,40.68,41.27,1157333,0
+AUB.US,D,20260206,000000,41.37,42.18,41.37,41.78,826419,0
+AUB.US,D,20260209,000000,41.5,42.015,41.43,41.76,716002,0
+AUB.US,D,20260210,000000,41.6,41.9,40.85,41.25,679725,0
+AUB.US,D,20260211,000000,41.74,41.94,40.715,41,1054785,0
+AUB.US,D,20260212,000000,41.35,41.66,39.65,40.3,898542,0
+AUB.US,D,20260213,000000,39.985,40.29,39.25,40.23,943701,0
+AUB.US,D,20260217,000000,40.29,40.81,39.825,40.29,709680,0
+AUB.US,D,20260218,000000,40.245,40.92,39.77,39.96,835778,0
diff --git a/daily/us/nyse stocks/1/avd.us.txt b/daily/us/nyse stocks/1/avd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48362f9123d7bf8bef36804a182d5605e5474da1
--- /dev/null
+++ b/daily/us/nyse stocks/1/avd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVD.US,D,20050225,000000,13.0218,13.4558,13.0218,13.4458,43475.026817123,0
+AVD.US,D,20050228,000000,13.4368,13.7101,13.4368,13.7001,50582.524053182,0
+AVD.US,D,20050301,000000,13.7391,14.0773,13.7391,14.0773,115947.43939591,0
+AVD.US,D,20050302,000000,14.0773,14.0773,13.8717,13.9565,85537.576397912,0
+AVD.US,D,20050303,000000,14.0952,14.8813,14.0773,14.2518,187558.7320698,0
+AVD.US,D,20050304,000000,14.3755,14.995,14.3755,14.9381,160279.57624644,0
+AVD.US,D,20050307,000000,15.0129,15.3053,14.5152,14.5252,85820.272338754,0
+AVD.US,D,20050308,000000,14.5252,14.7596,14.5152,14.573,31541.649229246,0
+AVD.US,D,20050309,000000,14.573,14.6318,14.5342,14.573,47741.530094509,0
+AVD.US,D,20050310,000000,14.603,14.603,13.7001,13.9087,68772.303650966,0
+AVD.US,D,20050311,000000,13.9376,14.1581,13.8529,13.8529,36941.943673626,0
+AVD.US,D,20050314,000000,13.8529,13.9565,13.6323,13.8717,32682.457671367,0
+AVD.US,D,20050315,000000,13.8717,14.2159,13.8429,14.1581,57119.617068181,0
+AVD.US,D,20050316,000000,14.1321,14.1321,13.7959,13.8429,36089.845979599,0
+AVD.US,D,20050317,000000,13.8529,14.3276,13.7761,14.2159,22168.574594952,0
+AVD.US,D,20050318,000000,14.2997,14.2997,13.8717,13.8987,51720.325091677,0
+AVD.US,D,20050321,000000,13.8717,14.7965,13.8149,14.4962,121346.73137242,0
+AVD.US,D,20050322,000000,14.603,15.0509,14.603,14.603,88383.582695962,0
+AVD.US,D,20050323,000000,14.622,14.7776,14.0773,14.6398,74171.59562747,0
+AVD.US,D,20050324,000000,14.6568,14.7147,14.612,14.6568,39214.538346989,0
+AVD.US,D,20050328,000000,14.6568,14.8244,14.5442,14.8244,60816.718592382,0
+AVD.US,D,20050329,000000,14.8813,15.5865,14.8344,15.0778,93780.869736715,0
+AVD.US,D,20050330,000000,15.2215,16.0005,15.2215,15.9716,115093.33676614,0
+AVD.US,D,20050331,000000,16.1032,16.1032,15.6673,15.79,92359.370289503,0
+AVD.US,D,20050401,000000,15.8479,15.8678,14.8144,14.9571,89513.363991454,0
+AVD.US,D,20050404,000000,14.9571,15.1177,14.612,14.6658,53425.522947606,0
+AVD.US,D,20050405,000000,14.5252,14.612,14.177,14.3566,88095.874415743,0
+AVD.US,D,20050406,000000,14.3186,14.7776,14.3186,14.6568,29552.7529646,0
+AVD.US,D,20050407,000000,14.6568,14.6568,14.2349,14.4792,114242.24153999,0
+AVD.US,D,20050408,000000,14.5152,14.7776,14.4872,14.7047,36089.845979599,0
+AVD.US,D,20050411,000000,14.7047,15.1466,14.6758,14.7496,73036.801992601,0
+AVD.US,D,20050412,000000,14.6948,15.0419,14.6398,15.003,44331.134382651,0
+AVD.US,D,20050413,000000,14.8623,15.2583,14.8623,15.1636,47741.530094509,0
+AVD.US,D,20050414,000000,15.1267,15.2683,14.985,15.0419,62520.913980435,0
+AVD.US,D,20050415,000000,14.9192,14.9192,14.4962,14.603,43766.744968843,0
+AVD.US,D,20050418,000000,14.4314,14.8434,13.9565,14.2349,53990.914829289,0
+AVD.US,D,20050419,000000,14.2808,14.6568,14.2518,14.5342,65220.559968687,0
+AVD.US,D,20050420,000000,14.3566,14.4314,13.7301,13.8149,62237.215571718,0
+AVD.US,D,20050421,000000,13.8239,14.0773,13.3042,13.9287,33819.256241986,0
+AVD.US,D,20050422,000000,14.0393,14.0393,12.9102,12.948,65785.951850371,0
+AVD.US,D,20050425,000000,12.7066,12.8463,12.3415,12.7066,74740.997380655,0
+AVD.US,D,20050426,000000,12.565,13.2214,12.4702,12.6288,35095.397847276,0
+AVD.US,D,20050427,000000,12.6288,12.9002,12.3865,12.6767,27991.910482718,0
+AVD.US,D,20050428,000000,12.6029,12.6478,12.3126,12.3126,23729.417076834,0
+AVD.US,D,20050429,000000,12.4243,12.6029,12.2847,12.4243,44187.78147648,0
+AVD.US,D,20050502,000000,12.6668,12.7066,12.3964,12.5271,25150.916524045,0
+AVD.US,D,20050503,000000,12.5171,12.8732,12.4243,12.4243,45469.937889021,0
+AVD.US,D,20050504,000000,12.4523,12.7715,12.4523,12.7715,26856.114379974,0
+AVD.US,D,20050505,000000,12.939,14.0114,12.939,13.0897,63090.31573362,0
+AVD.US,D,20050506,000000,13.1645,13.1934,12.4892,12.6029,30545.196161173,0
+AVD.US,D,20050509,000000,12.7715,13.3042,12.6029,13.2294,23872.769983005,0
+AVD.US,D,20050510,000000,13.1645,13.1645,12.9002,13.1176,37938.396741699,0
+AVD.US,D,20050511,000000,13.2294,13.4368,13.0986,13.1834,53282.170041434,0
+AVD.US,D,20050512,000000,13.2672,13.371,13.1645,13.1834,35951.505412804,0
+AVD.US,D,20050513,000000,13.2294,13.3331,13.0218,13.0218,29552.7529646,0
+AVD.US,D,20050516,000000,12.9102,12.939,12.4613,12.7066,44903.543539462,0
+AVD.US,D,20050517,000000,12.6288,12.8094,12.4523,12.8094,55276.078645457,0
+AVD.US,D,20050518,000000,12.9102,13.5226,12.8463,13.3042,41630.485926524,0
+AVD.US,D,20050519,000000,13.371,13.4747,13.2294,13.2852,60527.005376412,0
+AVD.US,D,20050520,000000,13.2294,13.3042,13.1745,13.1934,10085.829293651,0
+AVD.US,D,20050523,000000,13.1645,13.2493,13.0218,13.1934,14063.621822944,0
+AVD.US,D,20050524,000000,12.9002,13.2672,11.8248,13.0618,18756.173947343,0
+AVD.US,D,20050525,000000,13.0218,13.0218,12.6668,12.7526,22733.966476635,0
+AVD.US,D,20050526,000000,12.7814,12.7814,12.1151,12.1441,55843.475462891,0
+AVD.US,D,20050527,000000,11.9735,12.2099,11.8957,12.0871,82839.935345411,0
+AVD.US,D,20050531,000000,12.0293,12.6767,11.9735,12.6029,29981.80921524,0
+AVD.US,D,20050601,000000,12.6668,13.0218,12.6668,12.995,64506.802841455,0
+AVD.US,D,20050602,000000,13.2294,13.362,13.1176,13.2393,34243.300153249,0
+AVD.US,D,20050603,000000,13.3331,13.5226,13.2393,13.2672,15628.474176327,0
+AVD.US,D,20050606,000000,13.3331,13.3331,13.0218,13.1086,30404.850658627,0
+AVD.US,D,20050607,000000,13.0897,13.7859,13.0897,13.5775,22591.616038339,0
+AVD.US,D,20050608,000000,13.6513,13.8987,13.6323,13.7391,27851.564980173,0
+AVD.US,D,20050609,000000,13.8339,13.9745,13.6613,13.8987,16057.530426966,0
+AVD.US,D,20050610,000000,13.9925,14.197,13.9187,14.0773,13355.879502964,0
+AVD.US,D,20050613,000000,14.1391,14.2897,14.0773,14.2808,16198.878397387,0
+AVD.US,D,20050614,000000,14.3566,14.4214,14.2259,14.3276,17052.981027165,0
+AVD.US,D,20050615,000000,14.4114,14.4962,14.2708,14.4872,26003.014218072,0
+AVD.US,D,20050616,000000,14.4872,14.6398,14.4792,14.6398,17476.022470552,0
+AVD.US,D,20050617,000000,14.6398,14.7596,14.6398,14.6758,47741.530094509,0
+AVD.US,D,20050620,000000,14.6398,14.6758,14.5342,14.5342,17194.328997586,0
+AVD.US,D,20050621,000000,14.4594,14.4594,14.2997,14.3186,29697.108338647,0
+AVD.US,D,20050622,000000,14.3186,14.4872,14.2159,14.4314,15912.172585044,0
+AVD.US,D,20050623,000000,14.4314,14.563,14.3855,14.4314,14351.330103162,0
+AVD.US,D,20050624,000000,14.4594,14.5062,14.2518,14.2518,29981.80921524,0
+AVD.US,D,20050627,000000,14.2259,14.2349,13.8987,14.0114,25431.607529137,0
+AVD.US,D,20050628,000000,13.9376,14.0204,13.9187,14.0114,42197.882743958,0
+AVD.US,D,20050629,000000,14.0393,14.554,14.0393,14.5062,11791.02714958,0
+AVD.US,D,20050630,000000,14.6758,14.7776,14.603,14.7147,25578.970306809,0
+AVD.US,D,20050701,000000,14.8813,14.9282,14.7875,14.9282,27851.564980173,0
+AVD.US,D,20050705,000000,14.9282,15.5865,14.9282,15.5865,43192.330876281,0
+AVD.US,D,20050706,000000,15.4479,15.6673,15.4389,15.6673,21170.116591127,0
+AVD.US,D,20050707,000000,15.5487,15.5487,15.3731,15.4389,45042.886574132,0
+AVD.US,D,20050708,000000,15.3341,15.4828,15.3152,15.4828,51720.325091677,0
+AVD.US,D,20050711,000000,15.6334,16.1412,14.0773,15.1636,863771.43243498,0
+AVD.US,D,20050712,000000,15.2304,15.2863,15.1267,15.2215,70760.197447737,0
+AVD.US,D,20050713,000000,15.2215,15.2394,15.1367,15.1835,33677.908271565,0
+AVD.US,D,20050714,000000,15.1835,15.6673,14.4314,15.2215,242264.4064942,0
+AVD.US,D,20050715,000000,15.2215,15.4828,15.2215,15.4828,26856.114379974,0
+AVD.US,D,20050718,000000,15.4199,15.6953,15.4199,15.6673,37227.647018094,0
+AVD.US,D,20050719,000000,15.6593,15.7142,15.4828,15.6145,20603.722241568,0
+AVD.US,D,20050720,000000,15.5487,15.5487,15.1267,15.4389,29836.451373318,0
+AVD.US,D,20050721,000000,15.4669,15.4669,15.2115,15.3541,26856.114379974,0
+AVD.US,D,20050722,000000,15.3831,15.9716,15.3441,15.9716,32392.744455398,0
+AVD.US,D,20050725,000000,16.0843,16.3257,15.9816,16.0932,35665.802068336,0
+AVD.US,D,20050726,000000,16.1032,16.61,15.9816,16.61,42626.938994598,0
+AVD.US,D,20050727,000000,16.6918,17.1736,16.629,17.1736,80708.688642469,0
+AVD.US,D,20050728,000000,17.2105,17.2744,16.6739,17.2205,38933.847341898,0
+AVD.US,D,20050729,000000,17.2933,17.3482,17.2475,17.2475,25289.25709084,0
+AVD.US,D,20050801,000000,17.2475,17.2475,16.5721,16.601,59822.270460059,0
+AVD.US,D,20050802,000000,16.6739,16.8544,16.6739,16.8455,18045.424223737,0
+AVD.US,D,20050803,000000,16.8165,16.8165,16.5043,16.619,18756.173947343,0
+AVD.US,D,20050804,000000,16.5332,16.5332,16.2538,16.4006,26003.014218072,0
+AVD.US,D,20050805,000000,16.226,16.226,15.8479,16.1212,47882.87806493,0
+AVD.US,D,20050808,000000,16.1212,16.1212,13.9565,13.9565,213986.79266701,0
+AVD.US,D,20050809,000000,13.9376,14.2159,12.7066,12.7894,161275.02684664,0
+AVD.US,D,20050810,000000,12.995,14.197,12.995,13.7761,104435.09831568,0
+AVD.US,D,20050811,000000,13.9376,14.197,13.9376,14.0304,88095.874415743,0
+AVD.US,D,20050812,000000,13.8987,13.8987,13.2124,13.7201,111680.93611853,0
+AVD.US,D,20050815,000000,13.8817,13.8817,13.3331,13.3989,47030.780370903,0
+AVD.US,D,20050816,000000,13.389,13.3989,13.3042,13.3141,68486.600306498,0
+AVD.US,D,20050817,000000,13.2952,13.3042,12.9002,12.968,79856.590948442,0
+AVD.US,D,20050818,000000,12.948,12.985,12.6966,12.8562,82412.884030522,0
+AVD.US,D,20050819,000000,12.9102,13.5406,12.9102,13.4558,28841.000773119,0
+AVD.US,D,20050822,000000,13.371,13.4368,12.958,13.0318,41204.43707951,0
+AVD.US,D,20050823,000000,13.1645,13.4368,13.0218,13.0518,30404.850658627,0
+AVD.US,D,20050824,000000,13.0218,13.352,13.0218,13.0897,24579.50983511,0
+AVD.US,D,20050825,000000,13.0318,13.0518,12.9102,12.985,28982.34874354,0
+AVD.US,D,20050826,000000,12.8732,13.371,12.8732,13.371,28841.000773119,0
+AVD.US,D,20050829,000000,13.1934,13.6164,12.985,13.5605,34526.998561966,0
+AVD.US,D,20050830,000000,13.5226,13.5226,13.1645,13.379,19461.911331572,0
+AVD.US,D,20050831,000000,13.4747,14.2349,13.371,14.0773,45896.98920391,0
+AVD.US,D,20050901,000000,14.1391,15.0509,14.1391,14.3466,98043.3631426,0
+AVD.US,D,20050902,000000,14.2808,14.6468,14.1581,14.3666,23443.713732366,0
+AVD.US,D,20050906,000000,14.3376,14.8813,14.3376,14.6758,21032.778492208,0
+AVD.US,D,20050907,000000,14.593,15.1466,14.593,14.9092,71327.594265171,0
+AVD.US,D,20050908,000000,14.8144,14.8434,14.3186,14.593,30694.563874596,0
+AVD.US,D,20050909,000000,14.5062,14.6568,14.2159,14.4114,19184.227730107,0
+AVD.US,D,20050912,000000,14.2997,14.2997,13.8817,13.9287,39503.249095083,0
+AVD.US,D,20050913,000000,13.8339,13.9745,13.7001,13.8339,36659.247732784,0
+AVD.US,D,20050914,000000,13.7581,13.8987,13.371,13.389,52430.072347407,0
+AVD.US,D,20050915,000000,13.3331,13.4368,13.1456,13.1456,51294.276244663,0
+AVD.US,D,20050916,000000,13.2214,13.7001,13.1934,13.7001,82128.18315393,0
+AVD.US,D,20050919,000000,13.6164,13.6513,13.5137,13.5605,15061.077358893,0
+AVD.US,D,20050920,000000,13.6513,13.9925,13.5775,13.6164,29981.80921524,0
+AVD.US,D,20050921,000000,13.7001,14.0114,13.3231,13.3231,21600.175309642,0
+AVD.US,D,20050922,000000,13.2493,13.2672,13.1276,13.1834,21170.116591127,0
+AVD.US,D,20050923,000000,13.1276,13.5505,13.1086,13.5505,10232.189603449,0
+AVD.US,D,20050926,000000,13.6164,13.7201,13.5226,13.5965,11366.983238318,0
+AVD.US,D,20050927,000000,13.5137,13.5137,13.0798,13.2124,61098.412065348,0
+AVD.US,D,20050928,000000,13.2672,13.2672,13.0138,13.0518,71184.241359,0
+AVD.US,D,20050929,000000,13.0518,13.0518,12.8732,12.948,117935.33319269,0
+AVD.US,D,20050930,000000,12.948,12.995,12.8832,12.8832,22305.912693871,0
+AVD.US,D,20051003,000000,12.8184,13.4089,12.8184,13.3042,39641.589661878,0
+AVD.US,D,20051004,000000,13.2294,13.7201,13.2294,13.4269,14632.021108253,0
+AVD.US,D,20051005,000000,13.4269,13.5226,13.1086,13.1276,52430.072347407,0
+AVD.US,D,20051006,000000,13.0218,13.0518,12.9192,13.0138,43192.330876281,0
+AVD.US,D,20051007,000000,13.1645,13.5137,13.1645,13.4089,27991.910482718,0
+AVD.US,D,20051010,000000,13.4089,13.4089,13.2393,13.3231,7104.4898324329,0
+AVD.US,D,20051011,000000,13.2294,13.3042,13.1546,13.2393,13785.938221478,0
+AVD.US,D,20051012,000000,13.1645,13.3331,13.0218,13.2672,25289.25709084,0
+AVD.US,D,20051013,000000,13.2294,13.3042,13.0518,13.2672,24435.154461063,0
+AVD.US,D,20051014,000000,13.3141,13.362,13.2214,13.3231,17900.066381815,0
+AVD.US,D,20051017,000000,13.362,13.362,13.2393,13.3042,19039.87235606,0
+AVD.US,D,20051018,000000,13.1276,13.1934,13.0798,13.1745,11791.02714958,0
+AVD.US,D,20051019,000000,13.1376,13.6164,13.0897,13.5965,23162.020259399,0
+AVD.US,D,20051020,000000,13.5505,13.5505,13.2672,13.2672,9803.1333528096,0
+AVD.US,D,20051021,000000,13.371,13.6423,13.352,13.6164,18329.122632454,0
+AVD.US,D,20051024,000000,13.6903,14.0773,13.6813,14.0573,16482.576806104,0
+AVD.US,D,20051025,000000,14.0773,14.2708,14.0114,14.0673,14632.021108253,0
+AVD.US,D,20051026,000000,14.0673,14.177,14.0114,14.0114,5684.9953209718,0
+AVD.US,D,20051027,000000,14.177,14.177,13.8149,13.8149,9236.7390032506,0
+AVD.US,D,20051028,000000,13.9376,13.9476,13.8529,13.9287,10232.189603449,0
+AVD.US,D,20051031,000000,14.593,14.6758,13.6513,14.622,29274.06689526,0
+AVD.US,D,20051101,000000,14.603,14.603,14.2349,14.3087,13211.524128917,0
+AVD.US,D,20051102,000000,14.3566,14.7776,14.3566,14.7047,31257.950820529,0
+AVD.US,D,20051103,000000,14.7776,14.975,14.7776,14.8813,18188.777129909,0
+AVD.US,D,20051104,000000,14.8992,14.8992,14.5062,14.6398,24155.465923847,0
+AVD.US,D,20051107,000000,15.4828,16.1691,15.1466,15.8958,162266.46757534,0
+AVD.US,D,20051108,000000,15.9436,16.0474,15.81,16.0474,35379.096255993,0
+AVD.US,D,20051109,000000,16.1512,16.4574,16.0105,16.3726,46176.677741126,0
+AVD.US,D,20051110,000000,16.3726,16.3726,15.9058,16.2918,44903.543539462,0
+AVD.US,D,20051111,000000,16.3257,16.3626,16.0474,16.1212,36941.943673626,0
+AVD.US,D,20051114,000000,16.2538,16.3626,15.4828,15.4828,29413.40992993,0
+AVD.US,D,20051115,000000,15.3831,15.5017,15.1077,15.1077,16904.615781617,0
+AVD.US,D,20051116,000000,15.003,15.2304,14.7776,15.2304,34526.998561966,0
+AVD.US,D,20051117,000000,15.3053,15.6593,15.2583,15.6593,27422.508729533,0
+AVD.US,D,20051118,000000,15.8,15.8,15.6245,15.7811,20886.41818241,0
+AVD.US,D,20051121,000000,15.6953,15.7811,15.4299,15.7811,26003.014218072,0
+AVD.US,D,20051122,000000,15.7611,15.8379,15.6953,15.7611,20886.41818241,0
+AVD.US,D,20051123,000000,15.7242,15.81,15.6953,15.7611,27422.508729533,0
+AVD.US,D,20051125,000000,15.7242,15.79,15.6953,15.7611,7242.8303992279,0
+AVD.US,D,20051128,000000,15.6593,15.8379,15.6245,15.6245,28982.34874354,0
+AVD.US,D,20051129,000000,15.7611,15.7711,15.5576,15.6953,34951.042473229,0
+AVD.US,D,20051130,000000,15.6593,16.5043,15.6593,16.226,56264.511970528,0
+AVD.US,D,20051201,000000,16.4006,16.8923,16.3257,16.7776,57403.315476898,0
+AVD.US,D,20051202,000000,16.8544,17.1637,16.7287,17.1457,23443.713732366,0
+AVD.US,D,20051205,000000,17.2744,17.3482,16.7875,16.8923,38788.489499976,0
+AVD.US,D,20051206,000000,16.9561,17.3482,16.9561,17.2933,38788.489499976,0
+AVD.US,D,20051207,000000,17.4609,17.4709,17.2105,17.3203,23872.769983005,0
+AVD.US,D,20051208,000000,17.2744,17.4609,17.2205,17.4519,15205.43273294,0
+AVD.US,D,20051209,000000,17.5198,17.5198,17.2475,17.405,32540.107233071,0
+AVD.US,D,20051212,000000,17.415,17.7722,17.3482,17.7432,28275.608891435,0
+AVD.US,D,20051213,000000,17.7722,18.2599,17.7522,18.2599,42343.24058588,0
+AVD.US,D,20051214,000000,18.1961,18.6919,18.1592,18.5413,29981.80921524,0
+AVD.US,D,20051215,000000,18.5413,18.5413,17.5008,18.1961,90367.466621231,0
+AVD.US,D,20051216,000000,18.2599,18.4295,18.0544,18.3627,87384.122224262,0
+AVD.US,D,20051219,000000,18.3627,18.9831,18.1322,18.4485,96335.157883045,0
+AVD.US,D,20051220,000000,18.4764,18.4764,17.7172,17.81,49732.431294906,0
+AVD.US,D,20051221,000000,17.81,17.9408,17.5936,17.6325,14351.330103162,0
+AVD.US,D,20051222,000000,17.5288,17.81,17.3292,17.6984,26003.014218072,0
+AVD.US,D,20051223,000000,17.5288,17.6325,17.4908,17.5288,16623.924776525,0
+AVD.US,D,20051227,000000,17.6325,17.6524,17.4519,17.5746,21032.778492208,0
+AVD.US,D,20051228,000000,17.6594,17.6694,17.415,17.5746,19610.27657712,0
+AVD.US,D,20051229,000000,17.5288,17.5288,17.1637,17.2744,20886.41818241,0
+AVD.US,D,20051230,000000,17.2105,17.2105,16.5332,16.5332,21739.518344312,0
+AVD.US,D,20060103,000000,16.4006,16.7776,15.4828,16.7776,72183.701830699,0
+AVD.US,D,20060104,000000,16.7097,16.8544,16.7097,16.8265,12075.728026173,0
+AVD.US,D,20060105,000000,16.8643,17.4709,16.8265,17.4709,37938.396741699,0
+AVD.US,D,20060106,000000,17.6325,17.867,17.5746,17.7432,37800.056174905,0
+AVD.US,D,20060109,000000,17.9148,17.9408,17.6984,17.7172,42911.63987119,0
+AVD.US,D,20060110,000000,17.7362,17.9238,17.5288,17.7362,30263.502688206,0
+AVD.US,D,20060111,000000,17.7362,17.7362,17.3781,17.405,32110.048514556,0
+AVD.US,D,20060112,000000,17.2285,17.415,16.7477,16.8265,48169.583877273,0
+AVD.US,D,20060113,000000,16.8923,17.1637,16.8455,16.8455,23162.020259399,0
+AVD.US,D,20060117,000000,16.7097,16.9561,16.5432,16.9561,45329.592386476,0
+AVD.US,D,20060118,000000,16.8544,17.1087,16.7387,16.8923,27278.153355486,0
+AVD.US,D,20060119,000000,16.8923,17.0899,16.8544,17.0329,16904.615781617,0
+AVD.US,D,20060120,000000,17.2105,17.2475,16.8265,16.9193,45329.592386476,0
+AVD.US,D,20060123,000000,16.8923,17.0619,16.8923,16.9103,25431.607529137,0
+AVD.US,D,20060124,000000,16.9561,17.5936,16.9561,17.5936,23162.020259399,0
+AVD.US,D,20060125,000000,17.5936,17.819,17.2744,17.5098,25861.666247651,0
+AVD.US,D,20060126,000000,17.5936,18.2799,17.5567,18.243,20033.318020508,0
+AVD.US,D,20060127,000000,18.233,18.2799,18.0734,18.224,17618.372908848,0
+AVD.US,D,20060130,000000,18.2699,18.2799,18.0834,18.1961,23303.36822982,0
+AVD.US,D,20060131,000000,18.1592,18.233,17.81,18.1692,38648.14399743,0
+AVD.US,D,20060201,000000,18.2599,18.7637,18.2061,18.6829,45184.234544553,0
+AVD.US,D,20060202,000000,18.6829,18.9193,18.4863,18.7099,44611.825387742,0
+AVD.US,D,20060203,000000,18.8225,19.0021,18.7547,19.0021,21878.861378982,0
+AVD.US,D,20060206,000000,19.1068,19.2834,18.9093,19.2834,35379.096255993,0
+AVD.US,D,20060207,000000,19.3224,19.3492,18.4485,18.5503,36375.549324067,0
+AVD.US,D,20060208,000000,18.5771,18.5771,17.9497,18.3527,20886.41818241,0
+AVD.US,D,20060209,000000,18.4385,18.5133,18.252,18.2599,7956.5875264597,0
+AVD.US,D,20060210,000000,18.2599,18.2599,17.8968,18.0834,10939.931923429,0
+AVD.US,D,20060213,000000,17.9766,18.1223,17.5198,17.5198,16904.615781617,0
+AVD.US,D,20060214,000000,17.5288,18.1322,17.444,18.0834,74596.642006608,0
+AVD.US,D,20060215,000000,18.1692,18.7837,18.1692,18.7637,35095.397847276,0
+AVD.US,D,20060216,000000,18.9831,19.3124,18.8705,19.3124,45184.234544553,0
+AVD.US,D,20060217,000000,19.3124,19.3124,18.8993,19.0679,19461.911331572,0
+AVD.US,D,20060221,000000,18.8605,19.2385,18.7837,19.2385,43766.744968843,0
+AVD.US,D,20060222,000000,19.2455,19.6425,19.0679,19.6036,33532.550429643,0
+AVD.US,D,20060223,000000,19.6425,20.1293,19.5757,20.0645,34526.998561966,0
+AVD.US,D,20060224,000000,19.9308,20.1941,19.843,20.1941,20745.070211989,0
+AVD.US,D,20060227,000000,20.3717,20.8984,20.3139,20.7568,75169.051163419,0
+AVD.US,D,20060228,000000,20.8306,20.8595,20.1103,20.2031,72183.701830699,0
+AVD.US,D,20060301,000000,20.3428,20.3428,20.0645,20.1653,38933.847341898,0
+AVD.US,D,20060302,000000,20.1653,20.2311,19.425,19.7243,34243.300153249,0
+AVD.US,D,20060303,000000,19.7243,19.843,18.5503,19.6425,48734.975758957,0
+AVD.US,D,20060306,000000,19.6036,19.8341,19.6036,19.7164,44611.825387742,0
+AVD.US,D,20060307,000000,19.9887,20.4725,19.7243,20.0156,78005.032782715,0
+AVD.US,D,20060308,000000,20.0256,20.1383,19.9208,19.9508,78575.437003776,0
+AVD.US,D,20060309,000000,19.9508,20.0645,19.7243,19.8341,46465.388489219,0
+AVD.US,D,20060310,000000,19.8341,19.8341,19.3224,19.5757,47599.179656213,0
+AVD.US,D,20060313,000000,19.7343,20.0156,19.6864,19.9797,42056.534773537,0
+AVD.US,D,20060314,000000,20.0066,20.0066,19.463,19.9508,50440.173614886,0
+AVD.US,D,20060315,000000,19.9887,20.1293,19.8071,20.0445,34951.042473229,0
+AVD.US,D,20060316,000000,20.0645,20.0645,19.843,20.0066,38933.847341898,0
+AVD.US,D,20060317,000000,20.0445,20.3428,19.9408,20.3139,135839.409446,0
+AVD.US,D,20060320,000000,20.1941,20.653,19.9887,20.5862,52004.023500394,0
+AVD.US,D,20060321,000000,20.5862,20.6241,19.9887,19.9887,78575.437003776,0
+AVD.US,D,20060322,000000,19.9887,20.4176,19.9887,20.2949,44903.543539462,0
+AVD.US,D,20060323,000000,20.4087,20.4725,19.6964,19.7064,114950.98632784,0
+AVD.US,D,20060324,000000,19.9508,20.5094,19.9508,20.4445,105003.49760099,0
+AVD.US,D,20060327,000000,20.6241,20.6899,20.5183,20.6141,63941.410959772,0
+AVD.US,D,20060328,000000,20.653,20.7937,20.653,20.7278,139960.55488147,0
+AVD.US,D,20060329,000000,20.7378,21.1139,20.7278,21.1139,91790.971004194,0
+AVD.US,D,20060330,000000,21.067,21.1139,20.9374,21.049,91222.571718884,0
+AVD.US,D,20060331,000000,20.9652,21.4989,20.9552,21.4989,110830.84336026,0
+AVD.US,D,20060403,000000,21.5448,22.0975,21.4989,22.0137,118500.72507437,0
+AVD.US,D,20060404,000000,22.1932,22.5474,21.8929,22.0875,168801.55565459,0
+AVD.US,D,20060405,000000,22.2411,22.3618,21.7803,22.0317,103301.30714868,0
+AVD.US,D,20060406,000000,22.0496,22.0496,21.2904,21.6037,92642.066230345,0
+AVD.US,D,20060407,000000,21.6406,21.6695,20.8695,21.085,143937.34494289,0
+AVD.US,D,20060410,000000,20.9074,20.9752,20.0645,20.3897,202479.46392616,0
+AVD.US,D,20060411,000000,20.3428,20.4087,19.5368,19.6425,112819.7396249,0
+AVD.US,D,20060412,000000,19.6425,19.8819,19.6036,19.7064,52574.427721454,0
+AVD.US,D,20060413,000000,19.5667,20.2859,19.5667,19.8819,71184.241359,0
+AVD.US,D,20060417,000000,19.8819,20.4087,19.8819,20.2381,111541.59308386,0
+AVD.US,D,20060418,000000,20.4725,22.3159,20.4725,21.8081,371500.56004544,0
+AVD.US,D,20060419,000000,22.0396,22.8008,21.8641,22.6062,106992.39386563,0
+AVD.US,D,20060420,000000,22.6332,22.9254,22.4246,22.4626,175625.35448193,0
+AVD.US,D,20060421,000000,23.2257,23.8461,22.8965,23.3464,126390.14725318,0
+AVD.US,D,20060424,000000,24.331,24.707,23.9379,24.2462,157086.71606353,0
+AVD.US,D,20060425,000000,24.7729,24.8008,23.0282,23.6267,131607.99254425,0
+AVD.US,D,20060426,000000,23.8641,24.2562,23.7125,23.899,86533.026998111,0
+AVD.US,D,20060427,000000,24.1334,24.2272,23.5878,23.6267,116904.79621685,0
+AVD.US,D,20060428,000000,23.4611,23.9768,22.716,23.0002,74491.382879699,0
+AVD.US,D,20060501,000000,23.1977,24.0496,23.1788,23.4133,70546.671790292,0
+AVD.US,D,20060502,000000,23.6457,24.1424,23.5429,24.0018,86427.767871201,0
+AVD.US,D,20060503,000000,24.2372,24.7629,24.1045,24.4158,108487.07346774,0
+AVD.US,D,20060504,000000,24.4936,24.7729,24.4158,24.6342,93888.133799375,0
+AVD.US,D,20060505,000000,24.724,26.0438,24.724,25.7106,159324.22436126,0
+AVD.US,D,20060508,000000,24.8647,24.8647,19.2196,19.5667,1258681.622305,0
+AVD.US,D,20060509,000000,19.0021,20.0825,18.9463,19.2196,378531.86972297,0
+AVD.US,D,20060510,000000,19.2196,19.7971,19.1068,19.5088,214413.84398191,0
+AVD.US,D,20060511,000000,19.5268,19.5268,18.5503,18.6351,185959.79580866,0
+AVD.US,D,20060512,000000,18.6351,18.6449,17.0329,17.3123,415297.37905054,0
+AVD.US,D,20060515,000000,17.2205,17.7812,17.1277,17.1537,233706.33824255,0
+AVD.US,D,20060516,000000,17.1537,17.3123,16.5522,16.5921,225182.35389865,0
+AVD.US,D,20060517,000000,16.5821,17.0699,16.198,16.9193,227421.86713213,0
+AVD.US,D,20060518,000000,16.9193,17.1826,16.5522,16.6469,148874.49922886,0
+AVD.US,D,20060519,000000,16.4105,16.8355,16.235,16.4953,135660.97016419,0
+AVD.US,D,20060522,000000,16.4853,16.5432,15.8579,16.3158,137580.69614544,0
+AVD.US,D,20060523,000000,16.226,16.3158,15.5865,15.5865,69057.004527558,0
+AVD.US,D,20060524,000000,15.6245,16.0932,15.5865,15.9536,103048.6852441,0
+AVD.US,D,20060525,000000,16.0932,16.4195,15.9536,16.4195,80884.120520651,0
+AVD.US,D,20060526,000000,16.5132,17.857,16.4574,17.828,161239.94047101,0
+AVD.US,D,20060530,000000,18.2699,18.2979,17.819,18.0634,190117.03008763,0
+AVD.US,D,20060531,000000,18.0634,18.224,17.3582,17.7622,214734.63370201,0
+AVD.US,D,20060601,000000,17.7362,17.838,17.2375,17.828,118399.47581896,0
+AVD.US,D,20060602,000000,17.9676,18.0734,17.4609,17.7722,87067.342375659,0
+AVD.US,D,20060605,000000,17.7722,17.7722,15.9626,15.9626,189266.93732936,0
+AVD.US,D,20060606,000000,15.9716,15.9716,15.0509,15.2394,178928.48613113,0
+AVD.US,D,20060607,000000,15.2394,15.3341,14.7306,14.8813,171999.42817688,0
+AVD.US,D,20060608,000000,14.8244,14.995,14.2518,14.583,151966.11015636,0
+AVD.US,D,20060609,000000,14.8723,14.9651,14.3566,14.3755,160593.34869142,0
+AVD.US,D,20060612,000000,14.3186,14.3186,13.6613,13.7101,205254.29500505,0
+AVD.US,D,20060613,000000,13.9825,14.4024,13.7001,14.1481,284220.69448021,0
+AVD.US,D,20060614,000000,14.3566,14.3566,13.2762,13.8059,271322.94279627,0
+AVD.US,D,20060615,000000,13.8059,14.8244,13.8059,14.6948,166035.74678656,0
+AVD.US,D,20060616,000000,14.6948,14.7226,13.6513,14.1052,336647.75942398,0
+AVD.US,D,20060619,000000,14.187,14.187,13.4089,13.6065,122342.18197262,0
+AVD.US,D,20060620,000000,13.5137,13.9187,13.2214,13.7101,92927.769574813,0
+AVD.US,D,20060621,000000,13.7201,14.0025,13.6065,13.7481,114988.07763923,0
+AVD.US,D,20060622,000000,13.7581,14.197,13.6065,14.187,225819.92346735,0
+AVD.US,D,20060623,000000,14.3087,14.7147,14.2997,14.6468,195338.88525021,0
+AVD.US,D,20060626,000000,14.7875,14.995,14.6468,14.985,162729.60773373,0
+AVD.US,D,20060627,000000,15.0778,15.2215,14.3566,14.4693,199496.11952918,0
+AVD.US,D,20060628,000000,14.4962,14.622,14.0862,14.3466,71931.079926117,0
+AVD.US,D,20060629,000000,14.4414,14.5442,13.8907,14.3466,159216.9602986,0
+AVD.US,D,20060630,000000,14.3935,14.8723,14.3935,14.5252,211858.5533677,0
+AVD.US,D,20060703,000000,14.6398,15.1556,14.6398,15.1556,51472.715526471,0
+AVD.US,D,20060705,000000,15.2483,15.3053,14.3087,14.4314,99748.560998529,0
+AVD.US,D,20060706,000000,14.3566,14.4114,13.8059,13.8717,85677.921900458,0
+AVD.US,D,20060707,000000,13.8717,14.6858,13.8059,14.1321,85677.921900458,0
+AVD.US,D,20060710,000000,14.2259,14.4024,13.8907,13.9665,80458.071673637,0
+AVD.US,D,20060711,000000,13.9476,14.1132,13.6065,14.0673,83337.159411572,0
+AVD.US,D,20060712,000000,14.0673,14.2259,13.6613,13.8239,83547.677665391,0
+AVD.US,D,20060713,000000,13.7959,13.7959,13.5137,13.5137,97936.09907994,0
+AVD.US,D,20060714,000000,13.5326,13.5505,13.1546,13.1745,82271.536060101,0
+AVD.US,D,20060717,000000,13.2124,13.2852,12.948,13.1456,113604.67197128,0
+AVD.US,D,20060718,000000,13.2294,13.352,12.9002,13.3421,78541.353096015,0
+AVD.US,D,20060719,000000,13.3989,14.0673,13.379,13.9925,80458.071673637,0
+AVD.US,D,20060720,000000,14.0773,14.197,12.995,13.004,94628.957559241,0
+AVD.US,D,20060721,000000,13.004,13.004,12.6198,12.8364,106248.56270214,0
+AVD.US,D,20060724,000000,13.2762,13.9745,13.2762,13.7001,109127.65044007,0
+AVD.US,D,20060725,000000,13.7001,14.1481,13.6065,13.8907,134384.8285589,0
+AVD.US,D,20060726,000000,13.7959,14.1321,13.4648,13.9376,93675.610609806,0
+AVD.US,D,20060727,000000,13.9745,14.0773,13.2762,13.4269,134384.8285589,0
+AVD.US,D,20060728,000000,13.5137,13.5685,13.1934,13.4648,132893.15636042,0
+AVD.US,D,20060731,000000,13.371,13.9187,13.371,13.8429,91117.312591975,0
+AVD.US,D,20060801,000000,13.7959,13.9376,13.6065,13.7681,83337.159411572,0
+AVD.US,D,20060802,000000,13.7681,14.2349,13.6713,13.9476,100172.6049098,0
+AVD.US,D,20060803,000000,13.8907,14.0952,13.4947,13.9565,102837.1645224,0
+AVD.US,D,20060804,000000,14.0483,14.4214,13.2672,13.6613,109445.43275656,0
+AVD.US,D,20060807,000000,13.3231,13.4648,12.1151,12.6668,316400.91574603,0
+AVD.US,D,20060808,000000,12.6668,12.8184,12.2199,12.2947,227100.07494415,0
+AVD.US,D,20060809,000000,12.3047,12.7615,12.2487,12.2657,104117.3159992,0
+AVD.US,D,20060810,000000,12.2388,12.5171,12.2199,12.4892,89729.897052524,0
+AVD.US,D,20060811,000000,12.4892,12.6288,12.3585,12.4792,85470.411050265,0
+AVD.US,D,20060814,000000,12.575,13.0897,12.4523,12.958,108912.11984688,0
+AVD.US,D,20060815,000000,13.1376,13.1934,12.8912,13.1176,89094.332419568,0
+AVD.US,D,20060816,000000,13.1376,13.1934,12.958,13.1176,66817.491294081,0
+AVD.US,D,20060817,000000,13.0986,13.2493,13.0897,13.1276,80351.810078853,0
+AVD.US,D,20060818,000000,13.2214,13.2214,12.8732,13.0798,62769.526013516,0
+AVD.US,D,20060821,000000,13.0698,13.1376,12.7426,12.8562,40709.2179491,0
+AVD.US,D,20060822,000000,12.8732,13.1376,12.7715,12.968,65006.031843368,0
+AVD.US,D,20060823,000000,12.968,13.1176,12.6668,12.8094,72570.654430575,0
+AVD.US,D,20060824,000000,12.8094,12.9102,12.3785,12.6668,266741.66460603,0
+AVD.US,D,20060825,000000,12.6668,13.0618,12.6668,12.8562,32929.064768697,0
+AVD.US,D,20060828,000000,12.8912,13.1376,12.8912,12.948,94953.757150846,0
+AVD.US,D,20060829,000000,12.939,13.1934,12.8562,13.1645,79715.242978021,0
+AVD.US,D,20060830,000000,13.2124,14.168,13.2124,14.0952,107527.71171106,0
+AVD.US,D,20060831,000000,14.1052,14.4024,13.6813,14.1231,95486.067592644,0
+AVD.US,D,20060901,000000,14.2159,14.6858,14.0673,14.3186,71293.51035741,0
+AVD.US,D,20060905,000000,14.3566,14.4114,14.2897,14.3855,30476.025877775,0
+AVD.US,D,20060906,000000,14.3087,14.3466,13.4558,13.4558,66391.442447068,0
+AVD.US,D,20060907,000000,13.4179,13.5137,13.1834,13.2493,70119.620475404,0
+AVD.US,D,20060908,000000,13.2393,13.5775,13.2393,13.4089,27173.896696453,0
+AVD.US,D,20060911,000000,13.4458,13.4847,13.1376,13.2294,56481.045031598,0
+AVD.US,D,20060912,000000,13.2852,14.2259,13.2852,13.9187,100067.34578288,0
+AVD.US,D,20060913,000000,14.0025,14.4414,13.9565,14.3855,51790.497842949,0
+AVD.US,D,20060914,000000,14.3376,14.4872,14.2259,14.4414,40391.435632621,0
+AVD.US,D,20060915,000000,14.583,15.7142,14.4504,15.2015,265034.46181435,0
+AVD.US,D,20060918,000000,15.1077,15.1077,14.6758,14.8344,57120.619536056,0
+AVD.US,D,20060919,000000,14.9092,15.2304,14.593,15.003,67670.591455983,0
+AVD.US,D,20060920,000000,15.0878,15.6953,15.0608,15.3541,65750.865474734,0
+AVD.US,D,20060921,000000,15.4019,15.4199,14.4962,14.8054,68097.642770872,0
+AVD.US,D,20060922,000000,14.6398,14.6468,14.0025,14.2897,68738.219743205,0
+AVD.US,D,20060925,000000,14.3755,15.1077,14.3087,15.0608,59465.391896443,0
+AVD.US,D,20060926,000000,15.0878,15.6334,15.0319,15.6334,79287.189195257,0
+AVD.US,D,20060927,000000,15.6245,15.7611,15.3931,15.5017,83653.939260175,0
+AVD.US,D,20060928,000000,15.5307,15.8678,15.0319,15.3241,36873.775858104,0
+AVD.US,D,20060929,000000,14.0773,14.0773,12.575,13.1376,495864.71972258,0
+AVD.US,D,20061002,000000,13.0897,13.4458,12.6198,13.2672,160593.34869142,0
+AVD.US,D,20061003,000000,13.352,13.7301,13.0897,13.3421,133318.20273956,0
+AVD.US,D,20061004,000000,13.2573,13.9745,12.948,13.9087,145574.37498329,0
+AVD.US,D,20061005,000000,13.8618,14.197,13.5326,14.0673,85677.921900458,0
+AVD.US,D,20061006,000000,13.9825,14.0862,13.7001,13.9187,32076.96707467,0
+AVD.US,D,20061009,000000,13.9476,14.2808,13.8239,14.187,50939.402616798,0
+AVD.US,D,20061010,000000,14.1231,14.1321,13.5137,13.9087,75767.524484988,0
+AVD.US,D,20061011,000000,13.9376,14.0483,13.6164,13.8529,73211.231402908,0
+AVD.US,D,20061012,000000,13.8907,14.2069,13.8907,14.0952,43373.777561715,0
+AVD.US,D,20061013,000000,14.1481,14.4792,14.0862,14.3855,90264.212430073,0
+AVD.US,D,20061016,000000,14.3566,15.3541,14.3566,15.2215,111788.20018119,0
+AVD.US,D,20061017,000000,15.0608,15.2953,14.8813,14.8992,277075.10346489,0
+AVD.US,D,20061018,000000,14.9651,15.1556,14.8054,15.0129,67244.54260897,0
+AVD.US,D,20061019,000000,14.9481,15.3831,14.8244,15.1925,44223.870319991,0
+AVD.US,D,20061020,000000,15.2304,15.2304,15.0129,15.0878,52537.336410067,0
+AVD.US,D,20061023,000000,14.995,15.1267,14.8244,15.0219,59144.602176338,0
+AVD.US,D,20061024,000000,15.0219,15.0608,14.9192,14.9481,62664.266886607,0
+AVD.US,D,20061025,000000,14.9481,15.3241,14.9192,15.2583,86427.767871201,0
+AVD.US,D,20061026,000000,15.3241,15.3441,14.9282,15.1077,92820.505512153,0
+AVD.US,D,20061027,000000,15.0509,15.1735,14.7406,14.9571,72253.874581972,0
+AVD.US,D,20061030,000000,14.9571,15.0129,14.8534,15.0129,45934.080515297,0
+AVD.US,D,20061031,000000,15.0129,15.0129,14.7776,14.8434,70227.887005939,0
+AVD.US,D,20061101,000000,14.8723,14.9381,14.2349,14.2708,81526.702428734,0
+AVD.US,D,20061102,000000,14.0773,14.3087,13.7101,13.7301,76620.624646891,0
+AVD.US,D,20061103,000000,13.8239,14.1321,13.6065,14.0204,83441.416070606,0
+AVD.US,D,20061106,000000,14.0204,14.0573,13.6513,13.7201,97402.786170267,0
+AVD.US,D,20061107,000000,13.7001,14.2159,13.6513,13.6613,72149.617922938,0
+AVD.US,D,20061108,000000,13.6164,14.0304,13.6164,13.8149,125219.26477481,0
+AVD.US,D,20061109,000000,13.7959,13.7959,13.1834,13.352,335693.41000667,0
+AVD.US,D,20061110,000000,13.352,13.5605,13.3141,13.4269,100921.44841266,0
+AVD.US,D,20061113,000000,13.389,13.7481,13.3231,13.6065,152288.90481222,0
+AVD.US,D,20061114,000000,13.6065,13.8149,13.4179,13.8059,181805.56893331,0
+AVD.US,D,20061115,000000,13.5137,14.1231,13.5137,14.0573,170402.49685148,0
+AVD.US,D,20061116,000000,14.0673,14.5252,14.0673,14.5062,148663.98097505,0
+AVD.US,D,20061117,000000,14.5442,14.7147,14.5252,14.7147,133318.20273956,0
+AVD.US,D,20061120,000000,14.6948,15.1077,14.6858,15.0608,175515.08301564,0
+AVD.US,D,20061121,000000,15.0698,15.5307,14.9651,15.5117,129804.55283654,0
+AVD.US,D,20061122,000000,15.5307,15.6763,15.4828,15.6763,59996.699870365,0
+AVD.US,D,20061124,000000,15.5865,15.7053,15.5407,15.6593,48275.845472058,0
+AVD.US,D,20061127,000000,15.5487,15.6334,15.5017,15.5576,111150.63061248,0
+AVD.US,D,20061128,000000,15.5017,15.6145,15.4669,15.5765,103586.00802528,0
+AVD.US,D,20061129,000000,15.5865,16.1212,15.5765,16.1212,128842.18367623,0
+AVD.US,D,20061130,000000,16.1512,17.1277,15.9536,16.7187,136832.85511045,0
+AVD.US,D,20061201,000000,16.7187,16.7187,15.5765,15.6763,133850.51318136,0
+AVD.US,D,20061204,000000,15.7611,16.3906,15.7332,16.188,64261.198212001,0
+AVD.US,D,20061205,000000,16.235,16.4195,15.5765,15.5865,96765.21660156,0
+AVD.US,D,20061206,000000,15.5865,15.819,15.3441,15.6045,72570.654430575,0
+AVD.US,D,20061207,000000,15.6673,15.6673,15.4389,15.4828,67670.591455983,0
+AVD.US,D,20061208,000000,15.3931,15.6673,15.2683,15.3441,82058.010402657,0
+AVD.US,D,20061211,000000,15.2683,15.3441,14.8723,15.1077,89514.366459329,0
+AVD.US,D,20061212,000000,15.0129,15.0778,14.7306,14.7306,77794.514528897,0
+AVD.US,D,20061213,000000,14.7596,14.7776,14.197,14.3855,84508.041889953,0
+AVD.US,D,20061214,000000,14.3935,14.6398,14.177,14.4024,68097.642770872,0
+AVD.US,D,20061215,000000,14.4792,14.7147,14.3186,14.4114,94101.659456819,0
+AVD.US,D,20061218,000000,14.4792,14.622,14.3186,14.4024,67670.591455983,0
+AVD.US,D,20061219,000000,14.3087,14.5342,14.168,14.3566,83653.939260175,0
+AVD.US,D,20061220,000000,14.2608,14.8723,14.177,14.7406,133636.98752391,0
+AVD.US,D,20061221,000000,14.7686,14.8912,14.5062,14.563,43477.031752874,0
+AVD.US,D,20061222,000000,14.5442,14.7686,14.3566,14.7686,42627.941462473,0
+AVD.US,D,20061226,000000,14.7306,15.3631,14.7047,15.3441,55416.424148002,0
+AVD.US,D,20061227,000000,15.3931,15.7711,15.3931,15.5487,63728.887770203,0
+AVD.US,D,20061228,000000,15.4828,15.7611,15.2773,15.2773,61487.369600974,0
+AVD.US,D,20061229,000000,15.2583,15.2683,14.7776,14.9192,92078.679284412,0
+AVD.US,D,20070103,000000,14.985,15.1077,14.6948,15.0129,111578.68439524,0
+AVD.US,D,20070104,000000,15.0129,15.0319,14.6858,14.9571,70334.148600723,0
+AVD.US,D,20070105,000000,14.5062,15.003,14.5062,14.8144,122233.91544209,0
+AVD.US,D,20070108,000000,14.7686,14.8992,14.603,14.7776,58503.02273613,0
+AVD.US,D,20070109,000000,14.7776,14.9192,14.603,14.8813,63622.626175418,0
+AVD.US,D,20070110,000000,14.8244,14.8723,14.7047,14.8623,57439.404320409,0
+AVD.US,D,20070111,000000,14.8623,15.1367,14.8244,15.0129,255555.12558527,0
+AVD.US,D,20070112,000000,15.0129,15.2115,14.9282,15.2015,72149.617922938,0
+AVD.US,D,20070116,000000,15.2394,15.81,15.2394,15.5407,83441.416070606,0
+AVD.US,D,20070117,000000,15.4569,15.81,15.3731,15.4768,53074.659191242,0
+AVD.US,D,20070118,000000,15.4569,15.4569,14.9092,15.0608,124898.4750547,0
+AVD.US,D,20070119,000000,15.0129,15.1925,14.9571,15.0878,34210.218713363,0
+AVD.US,D,20070122,000000,15.1077,15.4109,14.5062,14.8723,72467.400239416,0
+AVD.US,D,20070123,000000,14.8723,15.2483,14.7496,15.0419,55520.680807036,0
+AVD.US,D,20070124,000000,15.0319,15.2863,14.995,15.2863,37939.399209575,0
+AVD.US,D,20070125,000000,15.3152,15.3931,14.7226,14.7686,52964.387724956,0
+AVD.US,D,20070126,000000,14.8244,15.003,14.612,14.975,35702.893379723,0
+AVD.US,D,20070129,000000,14.9192,15.2483,14.9192,15.2304,35489.367722279,0
+AVD.US,D,20070130,000000,15.2304,15.6673,15.2115,15.6424,48275.845472058,0
+AVD.US,D,20070131,000000,15.5965,15.79,15.5307,15.6853,59465.391896443,0
+AVD.US,D,20070201,000000,15.6763,15.7521,15.3931,15.5965,94738.226557651,0
+AVD.US,D,20070202,000000,15.6145,15.7142,15.5017,15.7142,70016.366284245,0
+AVD.US,D,20070205,000000,15.6424,15.7053,15.4828,15.6593,42309.156678119,0
+AVD.US,D,20070206,000000,15.6424,15.7611,15.5117,15.5765,44223.870319991,0
+AVD.US,D,20070207,000000,15.5765,15.6673,15.4669,15.6673,48063.322282489,0
+AVD.US,D,20070208,000000,15.6763,15.6853,15.5307,15.6763,43802.833812355,0
+AVD.US,D,20070209,000000,15.6424,15.6424,15.1835,15.2583,78859.135412493,0
+AVD.US,D,20070212,000000,15.2583,15.9436,15.1636,15.7053,59887.430871955,0
+AVD.US,D,20070213,000000,15.7611,16.235,15.6504,16.216,77270.223830102,0
+AVD.US,D,20070214,000000,16.1592,16.5522,15.7711,15.819,69802.840626801,0
+AVD.US,D,20070215,000000,15.819,16.0474,15.5965,15.7711,35380.098723868,0
+AVD.US,D,20070216,000000,15.7711,16.0474,15.5576,15.9157,44649.919167005,0
+AVD.US,D,20070220,000000,15.9058,16.3906,15.9058,16.3158,61809.161788954,0
+AVD.US,D,20070221,000000,16.3158,17.2105,16.3158,17.2105,76304.847266163,0
+AVD.US,D,20070222,000000,17.2744,18.2699,17.0799,18.2061,156442.12921969,0
+AVD.US,D,20070223,000000,18.7637,18.7637,17.6325,17.9676,104012.05687229,0
+AVD.US,D,20070226,000000,17.9676,18.5133,17.6794,17.7172,184682.6517355,0
+AVD.US,D,20070227,000000,17.5098,17.5098,16.7187,17.0141,121383.82268381,0
+AVD.US,D,20070228,000000,17.0041,17.0041,15.0129,16.198,164116.02080531,0
+AVD.US,D,20070301,000000,15.7611,15.9237,15.2394,15.81,181488.78908471,0
+AVD.US,D,20070302,000000,15.81,16.3436,15.81,16.0294,127136.9858203,0
+AVD.US,D,20070305,000000,15.8579,16.206,15.8579,16.0204,155909.8187779,0
+AVD.US,D,20070306,000000,16.1412,16.216,15.9816,16.188,67140.285949936,0
+AVD.US,D,20070307,000000,16.1412,16.1512,15.9816,16.0474,133106.68201786,0
+AVD.US,D,20070308,000000,15.7142,15.8958,13.9376,14.2708,326421.58462779,0
+AVD.US,D,20070309,000000,14.5062,14.7047,13.4947,13.9745,245319.9285782,0
+AVD.US,D,20070312,000000,14.1321,14.5442,13.9476,14.4594,137154.64729843,0
+AVD.US,D,20070313,000000,14.0114,14.2608,13.0218,13.4089,274200.02559845,0
+AVD.US,D,20070314,000000,13.3231,13.9187,13.2762,13.6513,177436.81393264,0
+AVD.US,D,20070315,000000,13.6065,14.2349,13.5685,14.1391,267488.50317314,0
+AVD.US,D,20070316,000000,14.1391,14.197,13.9825,14.0952,180099.36860951,0
+AVD.US,D,20070319,000000,14.2069,14.8244,14.0773,14.6858,153777.56960708,0
+AVD.US,D,20070320,000000,14.6858,15.3341,14.622,14.975,119568.35336159,0
+AVD.US,D,20070321,000000,14.9651,15.8579,14.8813,15.6953,137044.37583214,0
+AVD.US,D,20070322,000000,15.81,15.9237,15.3931,15.7142,112537.04368406,0
+AVD.US,D,20070323,000000,15.7142,16.0754,15.6673,15.9626,107102.66533191,0
+AVD.US,D,20070326,000000,16.0005,16.206,15.7142,16.1212,92500.718259924,0
+AVD.US,D,20070327,000000,16.1032,16.1032,15.7332,15.79,76620.624646891,0
+AVD.US,D,20070328,000000,15.6763,15.819,14.975,15.3541,106568.34995437,0
+AVD.US,D,20070329,000000,15.6673,15.6673,14.7147,15.5307,69481.048438821,0
+AVD.US,D,20070330,000000,15.6045,16.1132,15.4299,16.0374,108802.85084847,0
+AVD.US,D,20070402,000000,16.0374,16.0374,15.3241,15.4109,121487.07687497,0
+AVD.US,D,20070403,000000,15.4199,15.7711,15.2483,15.2583,59465.391896443,0
+AVD.US,D,20070404,000000,15.2773,15.4828,14.9381,15.0509,78220.56337591,0
+AVD.US,D,20070405,000000,15.0509,15.0778,14.573,14.6468,94312.177710638,0
+AVD.US,D,20070409,000000,14.6398,15.1267,14.4962,14.8623,217826.24462951,0
+AVD.US,D,20070410,000000,14.8723,14.975,14.7686,14.8344,59251.866238998,0
+AVD.US,D,20070411,000000,14.8723,14.8723,14.168,14.2069,91438.102312079,0
+AVD.US,D,20070412,000000,14.1391,14.622,14.0773,14.603,108802.85084847,0
+AVD.US,D,20070413,000000,14.6658,14.7965,14.2897,14.3466,64049.677490307,0
+AVD.US,D,20070416,000000,14.4504,15.0129,14.3935,15.0129,121274.5536854,0
+AVD.US,D,20070417,000000,14.9571,15.1636,14.554,14.6568,107312.18111786,0
+AVD.US,D,20070418,000000,14.583,14.593,13.6065,13.8339,149515.07620119,0
+AVD.US,D,20070419,000000,13.7681,13.7761,13.3231,13.362,170296.23525669,0
+AVD.US,D,20070420,000000,13.5965,14.0304,13.4648,13.8059,166776.57054643,0
+AVD.US,D,20070423,000000,13.8059,14.1132,13.4648,13.5865,64261.198212001,0
+AVD.US,D,20070424,000000,13.5505,13.6813,13.3421,13.5865,81952.751275748,0
+AVD.US,D,20070425,000000,13.6813,13.9825,13.6813,13.8529,52324.813220498,0
+AVD.US,D,20070426,000000,13.9825,14.2159,13.7859,14.0673,76411.108860948,0
+AVD.US,D,20070427,000000,13.9925,13.9925,13.6903,13.9287,61277.853815031,0
+AVD.US,D,20070430,000000,13.8239,14.0483,13.7201,13.8717,101345.49232393,0
+AVD.US,D,20070501,000000,13.8907,13.9665,13.7581,13.8817,159640.00174198,0
+AVD.US,D,20070502,000000,13.8907,14.4024,13.8239,14.2069,93781.87220459,0
+AVD.US,D,20070503,000000,14.2349,14.4693,14.1581,14.2518,83014.364755718,0
+AVD.US,D,20070504,000000,14.3466,14.4872,14.2069,14.4693,117546.37565706,0
+AVD.US,D,20070507,000000,14.4504,14.7596,14.4504,14.5442,83653.939260175,0
+AVD.US,D,20070508,000000,14.0862,14.6568,13.3331,14.2608,309260.33707009,0
+AVD.US,D,20070509,000000,14.168,14.177,13.8717,14.0673,135127.65725452,0
+AVD.US,D,20070510,000000,14.0773,14.2349,13.9187,14.0773,138431.7913716,0
+AVD.US,D,20070511,000000,14.1581,14.3276,14.0773,14.0862,101131.96666648,0
+AVD.US,D,20070514,000000,14.0483,14.0483,13.5137,13.5865,149835.8659213,0
+AVD.US,D,20070515,000000,13.5505,13.9376,13.389,13.5137,179992.10454684,0
+AVD.US,D,20070516,000000,13.5226,13.5226,13.3042,13.3231,127990.0859822,0
+AVD.US,D,20070517,000000,13.2762,13.3141,12.958,13.1645,156974.4396615,0
+AVD.US,D,20070518,000000,13.1745,13.1745,12.9192,12.985,104117.3159992,0
+AVD.US,D,20070521,000000,12.9192,13.1376,12.9192,13.0798,117973.42697195,0
+AVD.US,D,20070522,000000,13.1086,13.1086,12.9002,13.0218,136620.33192088,0
+AVD.US,D,20070523,000000,12.977,13.1086,12.556,12.6867,152390.15406763,0
+AVD.US,D,20070524,000000,12.6668,12.8184,12.3325,12.5171,137902.48833343,0
+AVD.US,D,20070525,000000,12.5849,12.6668,12.4702,12.6288,38042.653400733,0
+AVD.US,D,20070529,000000,12.6478,12.6668,12.1531,12.2847,99215.248088856,0
+AVD.US,D,20070530,000000,12.1919,12.6029,11.9835,12.5849,171788.90992306,0
+AVD.US,D,20070531,000000,12.6288,12.939,12.565,12.939,203334.5690238,0
+AVD.US,D,20070601,000000,12.995,13.2294,12.8562,13.0986,134914.13159708,0
+AVD.US,D,20070604,000000,13.0138,13.3141,12.9102,13.3141,96127.647032853,0
+AVD.US,D,20070605,000000,13.3231,13.4947,12.8562,13.0418,155801.55224736,0
+AVD.US,D,20070606,000000,12.948,12.948,12.575,12.6388,123088.01807186,0
+AVD.US,D,20070607,000000,12.565,12.6029,12.2567,12.2847,142377.50492887,0
+AVD.US,D,20070608,000000,12.2847,12.7994,12.1531,12.7715,168060.73189472,0
+AVD.US,D,20070611,000000,12.7156,13.0518,12.7156,12.8264,97936.09907994,0
+AVD.US,D,20070612,000000,12.8264,12.8264,12.2299,12.2567,150260.91230044,0
+AVD.US,D,20070613,000000,12.3415,12.6668,12.1819,12.5939,91860.141287591,0
+AVD.US,D,20070614,000000,12.5939,12.6668,12.1919,12.2847,93995.397862035,0
+AVD.US,D,20070615,000000,12.4792,12.8463,12.3865,12.7715,276228.01811024,0
+AVD.US,D,20070618,000000,12.8463,12.9192,12.5939,12.6867,116904.79621685,0
+AVD.US,D,20070619,000000,12.6767,12.948,12.6767,12.939,134807.8700023,0
+AVD.US,D,20070620,000000,12.939,12.985,12.5271,12.5939,80993.389519061,0
+AVD.US,D,20070621,000000,12.5849,12.8912,12.2567,12.7814,118824.5221981,0
+AVD.US,D,20070622,000000,12.8094,12.9002,12.5271,12.575,132357.838515,0
+AVD.US,D,20070625,000000,12.4613,12.7426,12.1629,12.2299,105612.99806919,0
+AVD.US,D,20070626,000000,12.2747,12.6668,12.2567,12.4523,115841.17780114,0
+AVD.US,D,20070627,000000,12.3585,13.1934,12.3226,13.1934,164543.0721202,0
+AVD.US,D,20070628,000000,13.2214,13.6513,13.2124,13.4368,132784.88982989,0
+AVD.US,D,20070629,000000,13.5326,13.8149,13.3989,13.4368,132893.15636042,0
+AVD.US,D,20070702,000000,13.4648,13.8429,13.4458,13.7481,141097.35345209,0
+AVD.US,D,20070703,000000,13.5775,13.6813,13.5326,13.5406,45506.026732533,0
+AVD.US,D,20070705,000000,13.6065,14.5152,13.2493,13.8339,256937.52878534,0
+AVD.US,D,20070706,000000,14.3566,14.985,13.6813,14.7147,334304.99199935,0
+AVD.US,D,20070709,000000,15.0129,15.1835,14.7776,15.1077,301908.23767245,0
+AVD.US,D,20070710,000000,15.0129,15.1556,14.554,14.7686,198960.80168376,0
+AVD.US,D,20070711,000000,14.8244,15.0319,14.7306,14.8623,104012.05687229,0
+AVD.US,D,20070712,000000,15.0129,15.4828,14.9192,15.4828,122022.39472039,0
+AVD.US,D,20070713,000000,15.5407,15.5407,15.0509,15.2394,59573.658426978,0
+AVD.US,D,20070716,000000,15.2115,15.2683,14.6858,14.7875,115094.33923402,0
+AVD.US,D,20070717,000000,14.7965,14.995,14.5442,14.563,78963.392071527,0
+AVD.US,D,20070718,000000,14.5442,14.8623,14.4962,14.7875,162197.29729194,0
+AVD.US,D,20070719,000000,14.995,15.4669,14.8813,15.3541,133318.20273956,0
+AVD.US,D,20070720,000000,15.3152,15.3152,14.2608,14.7047,196404.50860168,0
+AVD.US,D,20070723,000000,14.7306,14.8623,14.177,14.187,126814.19116444,0
+AVD.US,D,20070724,000000,13.8907,14.0862,13.1276,13.2573,256937.52878534,0
+AVD.US,D,20070725,000000,13.4089,13.5505,12.547,12.958,168481.76840236,0
+AVD.US,D,20070726,000000,12.6478,13.0798,12.4523,12.6867,240524.12226263,0
+AVD.US,D,20070727,000000,12.7994,12.7994,12.1919,12.2099,185107.69811463,0
+AVD.US,D,20070730,000000,12.1531,12.2199,11.7291,11.9535,249265.64213547,0
+AVD.US,D,20070731,000000,12.2657,12.4613,11.7869,11.8248,195234.62859117,0
+AVD.US,D,20070801,000000,11.739,12.1531,11.6642,12.0971,174556.72372683,0
+AVD.US,D,20070802,000000,12.0014,12.0293,11.5894,11.7769,141201.61011112,0
+AVD.US,D,20070803,000000,11.6732,11.757,10.921,10.9869,220170.01452203,0
+AVD.US,D,20070806,000000,11.0138,11.5435,10.7993,11.2612,179567.05816771,0
+AVD.US,D,20070807,000000,11.1744,12.1729,11.1744,11.9924,190652.34793306,0
+AVD.US,D,20070808,000000,12.3865,15.9237,12.3865,14.0304,1072293.7727135,0
+AVD.US,D,20070809,000000,14.0304,15.7521,11.5066,14.985,1042986.6243784,0
+AVD.US,D,20070810,000000,14.6758,15.4828,14.2159,14.6468,476574.2303977,0
+AVD.US,D,20070813,000000,14.4504,14.6468,14.0025,14.2438,216975.14940336,0
+AVD.US,D,20070814,000000,14.1481,14.2159,13.0798,13.0798,177755.598717,0
+AVD.US,D,20070815,000000,12.977,14.4693,12.8463,13.1745,204929.49541345,0
+AVD.US,D,20070816,000000,13.3231,14.6468,13.2294,14.4962,267162.70111366,0
+AVD.US,D,20070817,000000,15.2863,15.5765,14.4214,14.4693,255123.061931,0
+AVD.US,D,20070820,000000,14.5152,15.0129,14.1481,14.6758,125536.0446234,0
+AVD.US,D,20070821,000000,14.8054,15.0129,14.6948,14.7875,72362.141112507,0
+AVD.US,D,20070822,000000,14.8723,15.1177,14.8144,14.8813,107527.71171106,0
+AVD.US,D,20070823,000000,14.985,14.985,14.0573,14.2997,97615.309359836,0
+AVD.US,D,20070824,000000,14.2349,14.995,14.2349,14.995,67991.381176087,0
+AVD.US,D,20070827,000000,14.9651,15.0129,14.7306,14.9651,43158.24696852,0
+AVD.US,D,20070828,000000,14.8344,14.8344,14.2259,14.4214,87385.124692137,0
+AVD.US,D,20070829,000000,14.4872,15.0129,14.2159,14.9481,83337.159411572,0
+AVD.US,D,20070830,000000,14.7226,15.0219,14.3666,14.4114,107312.18111786,0
+AVD.US,D,20070831,000000,14.6398,15.0129,14.5152,14.6948,83653.939260175,0
+AVD.US,D,20070904,000000,14.8912,15.2863,14.6858,15.2115,168910.824653,0
+AVD.US,D,20070905,000000,15.1925,16.0474,15.0129,15.4768,218998.12957576,0
+AVD.US,D,20070906,000000,15.6245,15.8768,15.4768,15.6763,114349.50560265,0
+AVD.US,D,20070907,000000,15.4828,16.1032,15.1367,15.6593,155273.25167707,0
+AVD.US,D,20070910,000000,15.6953,15.9536,15.1925,15.4768,143014.07202971,0
+AVD.US,D,20070911,000000,15.3541,16.244,15.2953,16.198,193742.95639269,0
+AVD.US,D,20070912,000000,16.1512,16.4574,15.7242,15.819,151751.58203105,0
+AVD.US,D,20070913,000000,15.8479,16.3436,15.5207,16.1412,152181.64074956,0
+AVD.US,D,20070914,000000,15.9536,17.1637,15.8379,16.7676,232638.70995533,0
+AVD.US,D,20070917,000000,16.7187,16.9941,16.4953,16.7387,97722.573422496,0
+AVD.US,D,20070918,000000,16.6818,17.828,16.6559,17.7812,261517.8045077,0
+AVD.US,D,20070919,000000,17.81,18.7547,17.7362,18.1692,323009.18398018,0
+AVD.US,D,20070920,000000,18.0834,18.243,17.3203,17.5467,201627.36623213,0
+AVD.US,D,20070921,000000,17.7172,18.1023,17.5746,17.7812,232638.70995533,0
+AVD.US,D,20070924,000000,17.848,18.0544,17.2744,17.6325,191608.70228612,0
+AVD.US,D,20070925,000000,17.4908,17.9238,17.415,17.6225,198960.80168376,0
+AVD.US,D,20070926,000000,17.7362,17.8768,17.5567,17.7522,119889.14308169,0
+AVD.US,D,20070927,000000,17.8,19.0021,17.7172,18.7019,235198.01044103,0
+AVD.US,D,20070928,000000,18.6639,18.7637,18.1781,18.3158,108378.80693721,0
+AVD.US,D,20071001,000000,18.2061,18.5592,17.3582,18.3817,157399.48604063,0
+AVD.US,D,20071002,000000,18.4575,18.5413,17.828,17.9676,99748.560998529,0
+AVD.US,D,20071003,000000,17.8,18.0634,17.6594,17.828,180314.89920271,0
+AVD.US,D,20071004,000000,17.8,18.1123,17.7432,17.9676,158999.42476965,0
+AVD.US,D,20071005,000000,18.0634,18.6151,17.9408,18.5133,349756.02936174,0
+AVD.US,D,20071008,000000,18.5771,18.7547,18.3258,18.7019,134384.8285589,0
+AVD.US,D,20071009,000000,18.6151,19.049,18.5223,19.03,213666.00294691,0
+AVD.US,D,20071010,000000,18.9373,18.9652,18.5861,18.8605,214734.63370201,0
+AVD.US,D,20071011,000000,18.8904,18.8904,17.6894,18.0156,141309.87664165,0
+AVD.US,D,20071012,000000,17.9766,18.0934,17.3971,17.405,116585.00896463,0
+AVD.US,D,20071015,000000,17.3781,17.3781,16.178,16.61,237541.78033354,0
+AVD.US,D,20071016,000000,16.6739,16.9761,16.4764,16.6369,128946.44033526,0
+AVD.US,D,20071017,000000,16.6818,17.1087,16.1412,16.2538,117546.37565706,0
+AVD.US,D,20071018,000000,16.188,16.9193,15.7811,16.8733,150475.44042576,0
+AVD.US,D,20071019,000000,16.8733,16.8733,15.7332,15.8868,171363.86354392,0
+AVD.US,D,20071022,000000,15.4917,15.9157,15.0129,15.4299,142798.54143651,0
+AVD.US,D,20071023,000000,15.7142,16.5043,15.7142,16.3826,165711.94966283,0
+AVD.US,D,20071024,000000,16.1312,16.2918,15.1925,15.5207,240630.38385742,0
+AVD.US,D,20071025,000000,15.4669,16.1412,15.1735,16.0005,165711.94966283,0
+AVD.US,D,20071026,000000,16.1212,16.3158,15.4917,16.0204,86637.283657145,0
+AVD.US,D,20071029,000000,16.0474,16.6559,15.9626,16.5522,147915.13747218,0
+AVD.US,D,20071030,000000,16.5132,16.5522,15.9058,16.198,155165.9876144,0
+AVD.US,D,20071031,000000,16.226,16.7577,16.188,16.6739,146105.68295722,0
+AVD.US,D,20071101,000000,16.235,16.4195,14.4792,14.5442,286666.716096,0
+AVD.US,D,20071102,000000,14.7306,14.995,14.0673,14.6568,221344.9068719,0
+AVD.US,D,20071105,000000,14.622,14.6858,13.9087,14.197,261728.32276152,0
+AVD.US,D,20071106,000000,14.2159,15.1925,14.0025,14.9481,194063.7461128,0
+AVD.US,D,20071107,000000,14.4024,14.8244,12.8642,12.985,416044.21761765,0
+AVD.US,D,20071108,000000,12.995,13.8907,12.995,13.5965,258109.41373159,0
+AVD.US,D,20071109,000000,13.4368,14.2259,13.1376,13.4947,266920.10388784,0
+AVD.US,D,20071112,000000,13.5326,14.4792,13.5037,13.8817,207274.26777383,0
+AVD.US,D,20071113,000000,14.2349,14.8344,14.0114,14.5442,234133.38955743,0
+AVD.US,D,20071114,000000,14.554,14.9381,14.2069,14.2708,98893.455900876,0
+AVD.US,D,20071115,000000,14.2349,14.7875,13.7581,14.0573,86746.552655555,0
+AVD.US,D,20071116,000000,14.0952,14.5152,13.389,13.6713,141097.35345209,0
+AVD.US,D,20071119,000000,13.4947,13.5406,12.7156,13.0218,116694.27796303,0
+AVD.US,D,20071120,000000,12.948,13.2393,12.547,13.0798,142160.97186781,0
+AVD.US,D,20071121,000000,12.8562,13.6323,12.7814,13.1645,142798.54143651,0
+AVD.US,D,20071123,000000,13.4179,14.197,13.3331,13.9376,83975.731448155,0
+AVD.US,D,20071126,000000,14.1481,14.563,13.9287,14.2069,195234.62859117,0
+AVD.US,D,20071127,000000,14.563,14.8244,14.1581,14.4693,235410.5336306,0
+AVD.US,D,20071128,000000,14.4693,15.3441,14.4693,15.3441,152817.20538252,0
+AVD.US,D,20071129,000000,15.4109,15.9436,15.3241,15.5965,151859.84856159,0
+AVD.US,D,20071130,000000,15.8768,15.9237,14.622,15.3441,193210.64595089,0
+AVD.US,D,20071203,000000,15.0977,15.2015,14.4962,14.5152,130043.14019087,0
+AVD.US,D,20071204,000000,14.4314,14.4314,13.6423,13.8339,150260.91230044,0
+AVD.US,D,20071205,000000,14.0773,14.3466,13.7201,14.2608,81100.653581721,0
+AVD.US,D,20071206,000000,14.2608,14.995,14.177,14.985,96653.942667398,0
+AVD.US,D,20071207,000000,14.995,15.0778,14.5062,14.9192,76620.624646891,0
+AVD.US,D,20071210,000000,14.9282,15.0509,14.6658,14.985,75767.524484988,0
+AVD.US,D,20071211,000000,14.9381,15.0698,14.2518,14.603,132784.88982989,0
+AVD.US,D,20071212,000000,14.985,15.0977,14.5442,14.7776,105005.50253673,0
+AVD.US,D,20071213,000000,14.593,14.8992,14.5442,14.8054,59787.184084422,0
+AVD.US,D,20071214,000000,14.6398,14.8992,14.5442,14.5442,80034.027762374,0
+AVD.US,D,20071217,000000,14.5442,14.6398,14.3566,14.3566,104542.36237834,0
+AVD.US,D,20071218,000000,14.4504,15.0129,13.6713,15.0129,147172.30877656,0
+AVD.US,D,20071219,000000,15.0129,15.0129,14.1481,14.7147,79287.189195257,0
+AVD.US,D,20071220,000000,14.8434,15.7332,14.4314,15.7332,119996.40714436,0
+AVD.US,D,20071221,000000,16.0843,16.7187,15.6763,16.4674,282192.70196842,0
+AVD.US,D,20071224,000000,16.601,17.3023,16.601,16.8923,76731.898581052,0
+AVD.US,D,20071226,000000,16.6559,17.8,16.6559,17.5367,106574.36476162,0
+AVD.US,D,20071227,000000,17.5198,17.5198,16.4674,16.9481,121803.85672356,0
+AVD.US,D,20071228,000000,17.2644,17.2644,16.4105,16.5043,74597.644474483,0
+AVD.US,D,20071231,000000,16.3257,17.0229,15.6245,16.2818,120210.93526968,0
+AVD.US,D,20080102,000000,16.198,16.206,14.8912,15.0129,236343.83122253,0
+AVD.US,D,20080103,000000,15.0778,15.9536,14.9282,15.5576,185003.4414556,0
+AVD.US,D,20080104,000000,15.4389,15.5865,14.622,14.7047,245215.67191916,0
+AVD.US,D,20080107,000000,14.7147,15.0778,14.4792,14.9381,131402.48662981,0
+AVD.US,D,20080108,000000,14.975,14.975,13.5137,13.5965,185432.49770624,0
+AVD.US,D,20080109,000000,13.7481,14.4024,13.4458,14.3276,170080.7046635,0
+AVD.US,D,20080110,000000,13.9187,14.4872,13.3331,14.0773,186601.37524887,0
+AVD.US,D,20080111,000000,13.9925,14.4504,13.4269,13.6423,164116.02080531,0
+AVD.US,D,20080114,000000,13.7001,14.7965,13.4947,14.7047,155165.9876144,0
+AVD.US,D,20080115,000000,14.573,14.8054,14.0773,14.7226,117009.05287589,0
+AVD.US,D,20080116,000000,14.7226,14.8144,13.5865,14.4114,188306.5731048,0
+AVD.US,D,20080117,000000,14.4114,14.4114,13.4368,13.5685,117863.15550567,0
+AVD.US,D,20080118,000000,13.5775,13.6065,12.0483,12.6478,392302.77092631,0
+AVD.US,D,20080122,000000,12.3325,13.5137,11.354,13.1745,258661.7735309,0
+AVD.US,D,20080123,000000,12.7715,14.4872,12.7715,14.4504,278036.47015732,0
+AVD.US,D,20080124,000000,14.622,14.9192,14.0204,14.4504,189370.19152051,0
+AVD.US,D,20080125,000000,14.6658,14.9192,14.0025,14.2518,145574.37498329,0
+AVD.US,D,20080128,000000,14.2518,14.9381,14.1052,14.9192,119676.61989213,0
+AVD.US,D,20080129,000000,14.9192,14.9192,14.1391,14.8534,140244.25329018,0
+AVD.US,D,20080130,000000,14.7226,15.0608,14.1052,14.1052,223367.88704431,0
+AVD.US,D,20080131,000000,13.8987,14.9192,13.7959,14.3466,160386.8403091,0
+AVD.US,D,20080201,000000,14.4024,15.0319,14.1581,14.7496,117331.84753174,0
+AVD.US,D,20080204,000000,14.6858,14.7965,14.2518,14.573,95589.321783803,0
+AVD.US,D,20080205,000000,14.2349,14.5062,13.6903,13.7481,152500.42553392,0
+AVD.US,D,20080206,000000,13.8717,14.4962,13.6065,13.6423,98063.412500106,0
+AVD.US,D,20080207,000000,13.5965,14.2708,13.3231,14.1481,167633.68057984,0
+AVD.US,D,20080208,000000,14.1231,14.2518,13.3989,13.5326,202800.25364626,0
+AVD.US,D,20080211,000000,13.5326,14.0393,13.1934,13.7681,248355.40130468,0
+AVD.US,D,20080212,000000,13.8429,14.4314,13.6713,13.8907,201735.63276266,0
+AVD.US,D,20080213,000000,14.1231,14.7226,14.0862,14.4693,188411.83223171,0
+AVD.US,D,20080214,000000,14.5342,14.8244,14.0114,14.2608,125326.52883746,0
+AVD.US,D,20080215,000000,14.0304,14.2518,13.6164,14.2069,152817.20538252,0
+AVD.US,D,20080219,000000,14.4214,14.6398,14.0483,14.2069,134276.56202837,0
+AVD.US,D,20080220,000000,14.1321,14.573,13.8149,14.5442,119889.14308169,0
+AVD.US,D,20080221,000000,14.6318,14.9282,13.9825,14.0483,141162.51386398,0
+AVD.US,D,20080222,000000,14.0862,14.8534,13.9476,14.622,120101.66627127,0
+AVD.US,D,20080225,000000,14.593,15.0608,14.0773,15.003,139071.36587605,0
+AVD.US,D,20080226,000000,14.9282,15.7711,14.7406,15.2863,202371.19739562,0
+AVD.US,D,20080227,000000,15.2583,15.6853,14.7776,15.2304,86533.026998111,0
+AVD.US,D,20080228,000000,15.1636,15.6045,14.6318,15.3831,132268.6188741,0
+AVD.US,D,20080229,000000,15.003,15.003,13.4847,14.177,244692.38368824,0
+AVD.US,D,20080303,000000,14.0025,14.1231,13.2124,13.4269,152817.20538252,0
+AVD.US,D,20080304,000000,13.2294,13.7001,12.8184,13.6243,134879.04522144,0
+AVD.US,D,20080305,000000,13.3231,14.2159,12.8184,13.9925,258322.93938904,0
+AVD.US,D,20080306,000000,14.1391,14.4214,13.9745,13.9825,179567.05816771,0
+AVD.US,D,20080307,000000,14.0673,14.3666,13.4179,13.8429,130332.85340684,0
+AVD.US,D,20080310,000000,13.8429,13.8907,12.6109,12.6388,117437.10665865,0
+AVD.US,D,20080311,000000,12.8732,13.2214,12.7336,13.0897,273560.45109399,0
+AVD.US,D,20080312,000000,13.2573,13.9376,12.948,13.7581,167633.68057984,0
+AVD.US,D,20080313,000000,13.5037,13.9565,13.2124,13.9565,155165.9876144,0
+AVD.US,D,20080314,000000,13.9187,13.9565,13.0618,13.3421,144079.69538118,0
+AVD.US,D,20080317,000000,12.7715,13.3989,12.6478,12.8264,166054.7936762,0
+AVD.US,D,20080318,000000,13.2762,13.9745,13.1934,13.8618,160593.34869142,0
+AVD.US,D,20080319,000000,14.0114,14.1231,13.5326,13.8239,121091.10206421,0
+AVD.US,D,20080320,000000,14.0573,14.6658,13.4947,14.603,388441.26467056,0
+AVD.US,D,20080324,000000,14.7306,15.4389,14.6398,14.9571,213141.71224811,0
+AVD.US,D,20080325,000000,15.1925,16.1412,15.0698,16.1132,301239.59159961,0
+AVD.US,D,20080326,000000,15.9536,15.9716,15.6953,15.8958,164221.27993222,0
+AVD.US,D,20080327,000000,15.9536,16.1132,15.4828,15.6673,138006.74499246,0
+AVD.US,D,20080328,000000,15.6045,15.8479,14.9481,15.3341,119778.87161541,0
+AVD.US,D,20080331,000000,15.0608,15.9436,15.003,15.6145,113175.61572064,0
+AVD.US,D,20080401,000000,15.0129,15.0129,13.8059,14.0483,276767.34582716,0
+AVD.US,D,20080402,000000,14.2608,14.612,13.8239,14.2708,127136.9858203,0
+AVD.US,D,20080403,000000,13.9825,14.583,13.8907,14.583,135345.19278347,0
+AVD.US,D,20080404,000000,14.6758,15.0129,14.4114,14.6318,149225.36298523,0
+AVD.US,D,20080407,000000,14.7496,14.985,14.2349,14.6858,99748.560998529,0
+AVD.US,D,20080408,000000,14.563,14.9192,14.5062,14.7875,148447.44791397,0
+AVD.US,D,20080409,000000,14.7596,15.0129,14.4504,14.5342,85892.450025778,0
+AVD.US,D,20080410,000000,14.4693,15.6504,14.4314,15.3831,173652.49770329,0
+AVD.US,D,20080411,000000,15.3053,15.6673,15.0509,15.2683,98831.302892606,0
+AVD.US,D,20080414,000000,15.2953,15.3541,14.8813,14.9282,116050.69358707,0
+AVD.US,D,20080415,000000,15.0129,15.6593,14.9282,15.1925,160652.49429606,0
+AVD.US,D,20080416,000000,15.2015,16.1412,15.2015,15.9626,195199.54221553,0
+AVD.US,D,20080417,000000,16.0294,16.0932,15.7421,15.7421,148656.96369992,0
+AVD.US,D,20080418,000000,16.0105,16.6559,15.7811,16.3526,205229.23330817,0
+AVD.US,D,20080421,000000,16.2538,16.7287,16.235,16.6918,294947.10074619,0
+AVD.US,D,20080422,000000,16.5821,16.7477,16.188,16.4674,257468.83675926,0
+AVD.US,D,20080423,000000,16.5432,16.7965,15.8958,16.0105,214029.89878566,0
+AVD.US,D,20080424,000000,15.9916,16.3257,15.1925,15.7811,225151.27739451,0
+AVD.US,D,20080425,000000,15.8768,16.188,15.4917,16.1312,154082.31984118,0
+AVD.US,D,20080428,000000,16.1512,16.3526,15.6953,16.1032,118242.08836254,0
+AVD.US,D,20080429,000000,16.1032,16.1032,15.1835,15.5307,139821.21184679,0
+AVD.US,D,20080430,000000,15.6245,16.7965,15.5117,16.235,504381.68679135,0
+AVD.US,D,20080501,000000,16.2538,16.2818,15.4828,15.819,271899.36182458,0
+AVD.US,D,20080502,000000,15.8958,16.6369,15.7242,16.1691,205598.14148629,0
+AVD.US,D,20080505,000000,16.2538,16.619,16.1512,16.3158,135985.7697558,0
+AVD.US,D,20080506,000000,16.188,16.7577,15.79,16.7097,166207.16879325,0
+AVD.US,D,20080507,000000,16.7875,16.8643,16.4674,16.7287,317293.11215507,0
+AVD.US,D,20080508,000000,16.4474,16.4474,15.4019,15.5965,338839.15419945,0
+AVD.US,D,20080509,000000,15.5965,15.9337,15.5965,15.7421,225846.9901,0
+AVD.US,D,20080512,000000,15.8,16.3088,15.6504,16.0843,154330.93187426,0
+AVD.US,D,20080513,000000,16.1412,16.1412,14.6858,15.0129,472428.02326535,0
+AVD.US,D,20080514,000000,14.8434,14.995,13.7481,13.9376,436831.39148041,0
+AVD.US,D,20080515,000000,13.9376,13.9825,13.6065,13.8907,228595.75701414,0
+AVD.US,D,20080516,000000,13.7581,14.3087,13.4269,14.168,375545.51792238,0
+AVD.US,D,20080519,000000,14.2808,14.2808,13.3231,13.362,302459.59500388,0
+AVD.US,D,20080520,000000,13.352,13.7959,13.3421,13.5505,140533.96650616,0
+AVD.US,D,20080521,000000,13.6513,13.7101,12.968,13.2952,185282.12752494,0
+AVD.US,D,20080522,000000,13.389,13.8529,13.2852,13.5605,179226.2190901,0
+AVD.US,D,20080523,000000,13.5685,13.5965,12.8642,13.0986,152309.9566376,0
+AVD.US,D,20080527,000000,13.1376,13.2952,12.6109,12.6578,281319.55244901,0
+AVD.US,D,20080528,000000,12.6966,12.7066,12.0393,12.0971,372818.80530149,0
+AVD.US,D,20080529,000000,12.0971,12.9192,12.0971,12.6668,226555.73488785,0
+AVD.US,D,20080530,000000,12.7256,12.7256,12.1999,12.547,191604.69241462,0
+AVD.US,D,20080602,000000,12.4323,12.4323,12.0213,12.3226,308570.63917187,0
+AVD.US,D,20080603,000000,12.3785,12.4792,12.0583,12.1729,237227.00542069,0
+AVD.US,D,20080604,000000,12.0971,12.5939,12.0293,12.5171,239836.42930017,0
+AVD.US,D,20080605,000000,12.575,12.6966,12.1531,12.6966,334237.8266517,0
+AVD.US,D,20080606,000000,12.6578,12.7066,11.9345,11.9345,215357.16625258,0
+AVD.US,D,20080609,000000,12.0772,12.2487,11.7291,12.0014,210216.51098791,0
+AVD.US,D,20080610,000000,11.9146,12.2947,11.8428,12.1531,357072.03991587,0
+AVD.US,D,20080611,000000,12.1441,12.3964,11.9635,12.0293,388931.47146159,0
+AVD.US,D,20080612,000000,12.1151,12.4044,12.0483,12.2299,308125.54343522,0
+AVD.US,D,20080613,000000,12.4323,12.575,12.1629,12.2847,282190.69703267,0
+AVD.US,D,20080616,000000,12.2099,12.3505,12.1531,12.2567,211184.89495548,0
+AVD.US,D,20080617,000000,12.3415,12.3415,12.0393,12.1251,125548.07423791,0
+AVD.US,D,20080618,000000,12.1441,12.1999,11.9245,12.1919,190456.86669737,0
+AVD.US,D,20080619,000000,12.1629,12.1819,11.9146,12.0293,83297.060696559,0
+AVD.US,D,20080620,000000,12.0971,12.1151,11.335,11.5604,325506.33145762,0
+AVD.US,D,20080623,000000,11.5894,11.739,11.319,11.6642,236905.21323271,0
+AVD.US,D,20080624,000000,11.5246,11.7191,11.309,11.5804,283181.13529349,0
+AVD.US,D,20080625,000000,11.5804,11.9445,11.4776,11.6542,140959.01288529,0
+AVD.US,D,20080626,000000,11.4866,11.5525,11.319,11.345,339320.3387796,0
+AVD.US,D,20080627,000000,11.4008,11.749,11.354,11.7021,414220.72855244,0
+AVD.US,D,20080630,000000,11.7291,11.7869,11.4498,11.5435,292143.1980989,0
+AVD.US,D,20080701,000000,11.4008,11.5066,10.8452,10.931,158276.64543154,0
+AVD.US,D,20080702,000000,10.9131,10.9131,10.0602,10.3415,305295.57662317,0
+AVD.US,D,20080703,000000,10.3225,10.3225,9.74994,10.1829,127655.26171185,0
+AVD.US,D,20080707,000000,10.1829,10.3415,9.77687,9.77687,249290.70383236,0
+AVD.US,D,20080708,000000,9.75792,10.2667,9.23382,10.2118,231522.96321009,0
+AVD.US,D,20080709,000000,10.2567,10.6317,9.95643,9.96541,115058.2503905,0
+AVD.US,D,20080710,000000,9.88062,10.0502,9.43112,9.63821,240648.42827918,0
+AVD.US,D,20080711,000000,9.87064,10.3225,9.57238,10.2477,241284.99538001,0
+AVD.US,D,20080714,000000,10.3225,10.5489,10.1649,10.4711,165125.50595576,0
+AVD.US,D,20080715,000000,10.3515,10.5101,10.0881,10.2667,228502.52750173,0
+AVD.US,D,20080716,000000,10.3764,10.4901,10.0881,10.4611,844695.47123541,0
+AVD.US,D,20080717,000000,10.4811,11.345,10.4811,11.1186,170082.70959925,0
+AVD.US,D,20080718,000000,11.1365,11.327,10.941,11.1934,148503.58611499,0
+AVD.US,D,20080721,000000,11.1934,11.4697,11.0338,11.4398,81855.511891841,0
+AVD.US,D,20080722,000000,11.354,12.0483,11.1844,12.0014,122161.73775506,0
+AVD.US,D,20080723,000000,11.9445,12.1629,11.6642,11.7191,124600.74209572,0
+AVD.US,D,20080724,000000,11.8687,12.1999,11.6922,11.8597,108362.76745121,0
+AVD.US,D,20080725,000000,12.0014,12.1151,11.6064,11.8867,103488.76864136,0
+AVD.US,D,20080728,000000,11.9146,12.1629,11.9146,12.0483,71934.087329743,0
+AVD.US,D,20080729,000000,12.1441,12.2747,12.0293,12.2747,145455.08130612,0
+AVD.US,D,20080730,000000,12.3865,12.7615,12.0113,12.7066,163729.06820544,0
+AVD.US,D,20080731,000000,12.5371,12.6288,12.2388,12.2747,86849.806846714,0
+AVD.US,D,20080801,000000,12.2847,12.3126,12.0393,12.1629,119208.46739435,0
+AVD.US,D,20080804,000000,12.1341,12.1341,11.2902,11.345,148847.43259623,0
+AVD.US,D,20080805,000000,11.5066,12.0583,11.2802,11.9535,163200.76763514,0
+AVD.US,D,20080806,000000,11.9445,12.8642,11.767,12.7615,129464.71622681,0
+AVD.US,D,20080807,000000,12.6029,12.6198,11.9635,12.3585,105592.94871168,0
+AVD.US,D,20080808,000000,12.3415,12.8184,12.1341,12.7994,143305.79018143,0
+AVD.US,D,20080811,000000,12.7715,13.5226,12.5371,13.4648,225012.93682772,0
+AVD.US,D,20080812,000000,13.3231,14.0773,13.2294,14.0204,292388.80272835,0
+AVD.US,D,20080813,000000,13.9925,14.0773,13.5965,13.8987,207498.82057791,0
+AVD.US,D,20080814,000000,13.8717,14.0952,13.5226,14.0773,169702.7742745,0
+AVD.US,D,20080815,000000,14.1231,14.168,13.5685,13.7581,147592.34281632,0
+AVD.US,D,20080818,000000,13.7101,13.9376,13.6423,13.7859,120689.1124462,0
+AVD.US,D,20080819,000000,13.5137,13.6065,12.9002,12.939,203735.55617393,0
+AVD.US,D,20080820,000000,13.379,13.8239,13.0518,13.7481,198187.89895188,0
+AVD.US,D,20080821,000000,13.6423,13.9187,13.379,13.5326,119889.14308169,0
+AVD.US,D,20080822,000000,13.6613,13.9745,13.4558,13.9287,75450.744636386,0
+AVD.US,D,20080825,000000,13.6243,14.2708,13.1376,13.5226,243658.83930877,0
+AVD.US,D,20080826,000000,13.8149,14.0304,13.4847,13.8618,122057.48109602,0
+AVD.US,D,20080827,000000,13.8817,14.5442,13.7959,14.1321,147022.94106314,0
+AVD.US,D,20080828,000000,14.2608,14.7147,14.0773,14.7047,103587.01049315,0
+AVD.US,D,20080829,000000,14.7226,14.7226,13.5605,13.9287,202448.38742202,0
+AVD.US,D,20080902,000000,14.2438,14.2997,13.3141,13.4368,151655.34511501,0
+AVD.US,D,20080903,000000,13.371,14.1391,13.3421,13.9287,173611.39652039,0
+AVD.US,D,20080904,000000,13.8149,13.9745,12.7994,13.0618,69216.396919735,0
+AVD.US,D,20080905,000000,12.995,12.995,12.1341,12.4323,212502.13774365,0
+AVD.US,D,20080908,000000,12.6767,12.6767,12.2947,12.4523,166325.46000254,0
+AVD.US,D,20080909,000000,12.4044,12.4613,11.8049,11.8149,188178.25721676,0
+AVD.US,D,20080910,000000,11.9445,12.6668,11.8867,12.6029,99560.097037968,0
+AVD.US,D,20080911,000000,12.556,13.2024,12.4702,13.1546,75160.028952541,0
+AVD.US,D,20080912,000000,13.3231,14.0573,12.7715,13.8907,76822.120689831,0
+AVD.US,D,20080915,000000,13.6513,14.0773,13.5965,13.7859,128622.64321154,0
+AVD.US,D,20080916,000000,13.6243,15.0129,13.6243,15.003,135397.32111298,0
+AVD.US,D,20080917,000000,14.7406,15.0608,14.0304,14.554,328270.13538989,0
+AVD.US,D,20080918,000000,14.8144,15.8379,14.6318,15.4669,457668.68873692,0
+AVD.US,D,20080919,000000,15.4569,16.6649,15.4569,16.2638,451970.66133358,0
+AVD.US,D,20080922,000000,15.0419,15.7521,14.9282,14.9571,212770.79913424,0
+AVD.US,D,20080923,000000,14.8244,15.2015,14.7147,14.7406,145988.3942158,0
+AVD.US,D,20080924,000000,14.9282,15.1556,13.8059,13.8239,173211.41183814,0
+AVD.US,D,20080925,000000,14.177,14.3087,13.2294,13.4558,141123.41761685,0
+AVD.US,D,20080926,000000,12.8094,13.8907,12.8094,13.7101,102808.09295402,0
+AVD.US,D,20080929,000000,13.9287,14.2997,13.6323,13.8907,109312.10452914,0
+AVD.US,D,20080930,000000,13.8907,14.573,13.7581,14.1481,127985.07364283,0
+AVD.US,D,20081001,000000,14.0573,14.2349,13.4179,14.0304,71477.96444647,0
+AVD.US,D,20081002,000000,13.7959,13.9087,12.4143,12.6288,88055.77570073,0
+AVD.US,D,20081003,000000,12.8732,13.2762,11.9535,11.9535,93484.139245619,0
+AVD.US,D,20081006,000000,11.6064,11.9056,10.8173,11.345,179036.75266166,0
+AVD.US,D,20081007,000000,11.4108,11.5804,10.6697,11.0986,164594.19798184,0
+AVD.US,D,20081008,000000,10.6887,11.9345,10.5489,10.8073,136183.25592724,0
+AVD.US,D,20081009,000000,11.0717,11.363,9.88062,10.0033,147709.63155774,0
+AVD.US,D,20081010,000000,9.42165,11.2332,9.27112,11.1744,147015.923788,0
+AVD.US,D,20081013,000000,11.7769,11.9835,11.1365,11.9056,139140.53615945,0
+AVD.US,D,20081014,000000,12.0014,12.4523,10.8552,11.0796,114598.11763573,0
+AVD.US,D,20081015,000000,11.1934,11.2712,9.79683,9.83273,104292.74787738,0
+AVD.US,D,20081016,000000,9.94645,11.5804,9.39332,11.5336,153196.13823939,0
+AVD.US,D,20081017,000000,10.9869,13.2393,10.921,12.2567,152526.48969868,0
+AVD.US,D,20081020,000000,12.3415,13.6164,12.3415,13.5406,114438.72524355,0
+AVD.US,D,20081021,000000,13.2393,14.1581,13.0897,13.6423,144157.88787546,0
+AVD.US,D,20081022,000000,13.2214,13.7201,12.6767,12.9102,111944.58516974,0
+AVD.US,D,20081023,000000,13.0986,13.8717,12.4044,13.389,156677.7091704,0
+AVD.US,D,20081024,000000,12.9102,13.389,12.0583,12.8912,128709.85791669,0
+AVD.US,D,20081027,000000,12.7066,13.0318,11.5336,11.5336,106251.57010577,0
+AVD.US,D,20081028,000000,11.5336,11.9345,10.5649,11.8957,234157.44878645,0
+AVD.US,D,20081029,000000,12.0583,12.9002,11.4697,11.8428,182072.22538814,0
+AVD.US,D,20081030,000000,11.8767,13.3331,11.8767,13.2294,148238.9345959,0
+AVD.US,D,20081031,000000,13.1176,14.0773,12.8642,13.7301,238048.02661058,0
+AVD.US,D,20081103,000000,13.5406,14.0773,13.4179,13.5505,212923.17425129,0
+AVD.US,D,20081104,000000,13.8429,14.1321,13.2573,13.4269,165986.62586067,0
+AVD.US,D,20081105,000000,13.1376,13.379,12.3047,12.4613,122140.68592968,0
+AVD.US,D,20081106,000000,12.5271,12.7066,11.8248,11.8338,103400.55146834,0
+AVD.US,D,20081107,000000,11.9345,12.1629,11.1276,11.2902,123668.44697167,0
+AVD.US,D,20081110,000000,11.6822,11.7291,10.9869,11.319,164286.44034412,0
+AVD.US,D,20081111,000000,11.1744,11.319,10.9031,10.95,163529.57709825,0
+AVD.US,D,20081112,000000,10.95,10.95,9.8896,9.91952,98231.827103161,0
+AVD.US,D,20081113,000000,9.97339,10.6976,8.98951,10.5201,197440.05791689,0
+AVD.US,D,20081114,000000,10.3674,10.5839,9.51651,9.51651,140214.17925392,0
+AVD.US,D,20081117,000000,9.441,9.99335,9.31851,9.60031,97659.41794635,0
+AVD.US,D,20081118,000000,9.64819,9.74994,9.09256,9.45836,105947.82233954,0
+AVD.US,D,20081119,000000,9.45836,9.89957,8.52007,8.52965,77398.539718143,0
+AVD.US,D,20081120,000000,8.09802,8.34191,7.07474,7.15036,180695.83699533,0
+AVD.US,D,20081121,000000,7.30028,8.19209,6.90625,7.94788,168733.38783907,0
+AVD.US,D,20081124,000000,8.04145,8.66093,7.7789,8.08854,134944.20563334,0
+AVD.US,D,20081125,000000,8.23887,8.88647,8.09802,8.88647,172409.43753788,0
+AVD.US,D,20081126,000000,8.62342,9.35621,8.62342,9.25186,206965.50766824,0
+AVD.US,D,20081128,000000,9.0742,9.1962,8.7925,9.15819,45512.041539785,0
+AVD.US,D,20081201,000000,8.76397,8.82073,7.48812,7.55366,153584.09330715,0
+AVD.US,D,20081202,000000,7.76972,8.80168,7.6194,8.74532,190638.3133828,0
+AVD.US,D,20081203,000000,8.45484,9.34603,8.45484,9.26174,183267.16709554,0
+AVD.US,D,20081204,000000,9.13037,9.8058,8.81125,9.13037,112984.14435646,0
+AVD.US,D,20081205,000000,9.0362,9.85069,8.40785,9.724,114997.0998501,0
+AVD.US,D,20081208,000000,10.0033,11.4008,10.0033,11.363,147310.64934336,0
+AVD.US,D,20081209,000000,11.2233,11.9245,10.7704,11.2512,127086.86242653,0
+AVD.US,D,20081210,000000,11.345,11.8597,11.0428,11.7291,112177.15771682,0
+AVD.US,D,20081211,000000,11.8049,12.4323,10.9031,11.0717,159621.95732022,0
+AVD.US,D,20081212,000000,10.6029,12.1999,10.3045,12.1729,110823.82608513,0
+AVD.US,D,20081215,000000,12.3585,12.5081,11.6263,11.9535,117293.75375248,0
+AVD.US,D,20081216,000000,12.2847,13.5326,12.1441,13.4269,173120.18726148,0
+AVD.US,D,20081217,000000,13.1834,13.1834,11.9924,12.3047,138678.39846892,0
+AVD.US,D,20081218,000000,12.4243,12.4243,11.0617,11.319,107762.28919388,0
+AVD.US,D,20081219,000000,11.4398,12.0014,10.8841,11.0038,253116.1212446,0
+AVD.US,D,20081222,000000,11.0527,11.1276,10.136,10.5201,198649.03417453,0
+AVD.US,D,20081223,000000,10.5569,10.6497,9.92949,10.1649,129549.92599621,0
+AVD.US,D,20081224,000000,10.2667,10.5301,10.0123,10.3963,44780.239990797,0
+AVD.US,D,20081226,000000,10.3225,10.6217,10.127,10.5489,85839.319228385,0
+AVD.US,D,20081229,000000,10.5489,10.6597,10.0602,10.6029,162012.84320288,0
+AVD.US,D,20081230,000000,10.7993,11.2802,10.6697,11.1744,182392.01264038,0
+AVD.US,D,20081231,000000,11.1654,11.354,10.7265,10.9769,107276.09227435,0
+AVD.US,D,20090102,000000,11.0428,11.2992,11.0038,11.0886,47196.187570332,0
+AVD.US,D,20090105,000000,11.1654,11.4498,10.8841,11.2412,68587.849561906,0
+AVD.US,D,20090106,000000,11.4208,11.5974,11.1564,11.4008,107428.46739139,0
+AVD.US,D,20090107,000000,11.2802,11.345,10.5649,10.8363,93161.344589764,0
+AVD.US,D,20090108,000000,10.7993,11.2712,10.7075,11.2612,53348.332921205,0
+AVD.US,D,20090109,000000,11.2512,11.2512,9.99335,10.0412,123118.09210812,0
+AVD.US,D,20090112,000000,10.0502,10.2767,9.58136,9.89957,162467.96361828,0
+AVD.US,D,20090113,000000,9.88062,11.2134,9.88062,11.0796,238370.82126643,0
+AVD.US,D,20090114,000000,10.5839,10.6497,9.70405,9.7669,175383.75972397,0
+AVD.US,D,20090115,000000,9.7669,10.5569,9.24368,10.2387,131969.88344725,0
+AVD.US,D,20090116,000000,11.5604,11.9635,11.2712,11.7769,643388.89472338,0
+AVD.US,D,20090120,000000,11.7021,12.0483,11.5066,11.7291,2336852.8641716,0
+AVD.US,D,20090121,000000,11.8338,12.2487,11.5066,12.0583,353334.83967666,0
+AVD.US,D,20090122,000000,11.7949,12.6578,11.6343,12.3047,319736.12636724,0
+AVD.US,D,20090123,000000,11.9735,12.565,11.8687,12.1629,181273.25849151,0
+AVD.US,D,20090126,000000,12.1061,13.389,12.0772,13.3331,159708.16955751,0
+AVD.US,D,20090127,000000,13.2493,13.8339,13.0986,13.5137,200505.60467963,0
+AVD.US,D,20090128,000000,13.5406,14.8723,13.5406,14.2608,370610.36857215,0
+AVD.US,D,20090129,000000,14.2518,14.2518,13.2214,13.3421,237206.95606318,0
+AVD.US,D,20090130,000000,13.5406,13.6065,13.1745,13.3331,208822.07817334,0
+AVD.US,D,20090202,000000,13.0618,13.7681,13.0618,13.5406,127652.25430822,0
+AVD.US,D,20090203,000000,13.5505,13.5505,12.995,13.1934,241011.32165005,0
+AVD.US,D,20090204,000000,13.1745,14.0673,13.1745,13.4747,119848.04189881,0
+AVD.US,D,20090205,000000,13.389,14.3087,13.3421,13.9665,102137.44194543,0
+AVD.US,D,20090206,000000,13.9187,14.7226,13.9187,14.6398,117611.53606895,0
+AVD.US,D,20090209,000000,14.5252,14.8534,13.8907,14.0573,115350.9710101,0
+AVD.US,D,20090210,000000,13.8059,14.5062,13.5137,13.6065,142446.67521228,0
+AVD.US,D,20090211,000000,13.7201,14.0114,13.4558,13.7681,168902.80490999,0
+AVD.US,D,20090212,000000,13.5226,14.4024,13.4179,14.3566,150445.3663895,0
+AVD.US,D,20090213,000000,14.3566,14.6398,13.8339,13.9565,134734.6898474,0
+AVD.US,D,20090217,000000,13.3231,13.8987,13.1456,13.6065,191303.95205202,0
+AVD.US,D,20090218,000000,13.7001,13.8149,12.8184,13.2493,242849.84773339,0
+AVD.US,D,20090219,000000,13.7201,14.1391,13.4089,13.4458,126632.74447902,0
+AVD.US,D,20090220,000000,13.1546,13.2952,12.4892,12.8184,153043.76312234,0
+AVD.US,D,20090223,000000,12.9192,13.0318,12.3415,12.4143,240429.89028236,0
+AVD.US,D,20090224,000000,12.575,13.4458,12.4143,13.1176,226820.38640693,0
+AVD.US,D,20090225,000000,12.7336,13.2852,12.2099,12.3685,230972.60834653,0
+AVD.US,D,20090226,000000,12.4423,12.7994,11.8867,11.9056,162206.31950282,0
+AVD.US,D,20090227,000000,11.8248,12.958,11.6642,12.958,251906.14251909,0
+AVD.US,D,20090302,000000,12.7426,12.7426,11.9056,11.9924,167054.2541479,0
+AVD.US,D,20090303,000000,12.1999,12.1999,11.2992,11.6642,250350.31237657,0
+AVD.US,D,20090304,000000,11.8687,12.4044,11.7869,11.8597,160038.98395636,0
+AVD.US,D,20090305,000000,11.4598,11.8248,10.9769,11.0717,209304.26522136,0
+AVD.US,D,20090306,000000,11.1365,11.4498,10.4243,11.0038,250243.04831392,0
+AVD.US,D,20090309,000000,10.7645,11.2992,9.85069,10.4433,225271.57353955,0
+AVD.US,D,20090310,000000,10.8263,11.6163,10.6797,10.9869,223596.44971989,0
+AVD.US,D,20090311,000000,10.959,11.1564,10.6887,10.8073,225195.38598103,0
+AVD.US,D,20090312,000000,10.9769,11.4966,10.6887,11.2992,209834.57072742,0
+AVD.US,D,20090313,000000,11.345,11.5146,11.0717,11.1564,115348.96607435,0
+AVD.US,D,20090316,000000,11.2612,11.5146,10.7365,10.8752,167595.58680057,0
+AVD.US,D,20090317,000000,10.9031,11.382,10.6029,11.373,201185.27789911,0
+AVD.US,D,20090318,000000,11.345,12.1819,11.0428,11.9924,301142.35221571,0
+AVD.US,D,20090319,000000,12.1441,12.1999,11.4598,11.6922,233436.67438408,0
+AVD.US,D,20090320,000000,11.8507,12.3226,11.7091,11.8687,268129.08014547,0
+AVD.US,D,20090323,000000,11.9445,12.3964,11.5336,12.3964,213624.90176402,0
+AVD.US,D,20090324,000000,12.1061,12.4323,11.9146,11.9835,157171.92583293,0
+AVD.US,D,20090325,000000,12.1441,12.4523,11.4008,12.0772,188358.70143431,0
+AVD.US,D,20090326,000000,12.1441,12.8562,12.1061,12.7615,116183.01934662,0
+AVD.US,D,20090327,000000,12.3585,12.6578,12.1251,12.1441,96431.394799076,0
+AVD.US,D,20090330,000000,11.767,12.8463,11.382,12.7426,195980.46469042,0
+AVD.US,D,20090331,000000,12.7156,12.7156,11.9924,12.1061,113330.99824131,0
+AVD.US,D,20090401,000000,11.8687,12.3505,11.5604,12.1919,73072.890836113,0
+AVD.US,D,20090402,000000,12.3505,12.9002,12.1919,12.4243,132320.74720361,0
+AVD.US,D,20090403,000000,12.4243,12.5171,12.0583,12.4523,90789.505596743,0
+AVD.US,D,20090406,000000,12.2847,12.575,11.9445,12.5081,89262.747022622,0
+AVD.US,D,20090407,000000,12.1629,12.3047,11.4697,11.6443,160906.11866852,0
+AVD.US,D,20090408,000000,11.6642,12.2199,11.345,12.1061,77727.34918125,0
+AVD.US,D,20090409,000000,12.3415,12.6966,11.7949,12.1919,171346.82159004,0
+AVD.US,D,20090413,000000,12.0393,12.3325,11.6343,12.3047,128520.39148825,0
+AVD.US,D,20090414,000000,12.1819,12.3964,11.8687,12.2657,161535.66849423,0
+AVD.US,D,20090415,000000,12.1341,13.1376,12.1151,13.1086,205490.87742363,0
+AVD.US,D,20090416,000000,13.2672,13.379,12.6029,13.0318,222477.69557102,0
+AVD.US,D,20090417,000000,12.985,13.362,12.8912,13.1376,180272.79555193,0
+AVD.US,D,20090420,000000,12.8463,12.8463,12.0213,12.1819,180332.94362445,0
+AVD.US,D,20090421,000000,12.1441,13.0218,12.0293,12.9102,207803.570812,0
+AVD.US,D,20090422,000000,12.6867,13.1276,12.1629,12.2747,199955.24981608,0
+AVD.US,D,20090423,000000,12.3126,12.3126,11.363,11.7949,293938.61806361,0
+AVD.US,D,20090424,000000,11.9056,12.2747,11.7869,11.9345,253600.31322839,0
+AVD.US,D,20090427,000000,11.7021,11.8149,11.2612,11.4598,206467.28113419,0
+AVD.US,D,20090428,000000,11.4498,11.9924,11.4108,11.5974,131677.16282765,0
+AVD.US,D,20090429,000000,11.6922,12.8184,11.6642,12.1999,197478.15169615,0
+AVD.US,D,20090430,000000,12.2747,12.7256,11.9445,12.0014,211828.47933144,0
+AVD.US,D,20090501,000000,11.9924,12.4323,11.8597,12.1531,100691.88326921,0
+AVD.US,D,20090504,000000,12.2388,12.3685,11.7291,11.9835,96014.368162941,0
+AVD.US,D,20090505,000000,11.9056,12.2657,11.4498,11.7869,142105.83613467,0
+AVD.US,D,20090506,000000,11.9146,12.0683,11.5704,11.7869,93534.262639385,0
+AVD.US,D,20090507,000000,11.2802,11.382,10.0602,10.3963,279770.73958163,0
+AVD.US,D,20090508,000000,10.5201,10.6697,9.36618,9.92949,273160.46641174,0
+AVD.US,D,20090511,000000,9.93747,10.0033,9.39332,9.45836,210663.61166031,0
+AVD.US,D,20090512,000000,9.55242,9.74994,9.31851,9.44988,123031.87987084,0
+AVD.US,D,20090513,000000,9.31851,9.50654,9.02722,9.0742,178618.72355765,0
+AVD.US,D,20090514,000000,9.0742,9.90954,9.0742,9.53447,147911.12760067,0
+AVD.US,D,20090515,000000,9.53447,10.2287,9.53447,10.0602,162279.49965772,0
+AVD.US,D,20090518,000000,10.1739,10.4053,9.97339,10.127,119460.08683106,0
+AVD.US,D,20090519,000000,10.0692,10.2667,9.81378,10.1739,105327.29472472,0
+AVD.US,D,20090520,000000,10.2946,10.3674,9.61926,9.7669,213975.76552038,0
+AVD.US,D,20090521,000000,9.8058,9.8058,9.46873,9.63821,150450.37872887,0
+AVD.US,D,20090522,000000,9.65717,9.78685,9.26174,9.27112,70512.587882531,0
+AVD.US,D,20090526,000000,9.1962,9.65717,9.11181,9.5624,125181.17099554,0
+AVD.US,D,20090527,000000,9.51651,9.58136,9.1962,9.23382,72105.509336424,0
+AVD.US,D,20090528,000000,9.41297,9.41297,8.55798,8.60476,151789.67581031,0
+AVD.US,D,20090529,000000,8.67031,9.59033,8.65175,9.58136,270534.00057839,0
+AVD.US,D,20090601,000000,9.74994,10.0791,9.30843,9.39332,146926.7041471,0
+AVD.US,D,20090602,000000,9.31851,9.90954,9.24368,9.82375,97198.2827237,0
+AVD.US,D,20090603,000000,9.62823,9.88062,9.45836,9.62823,96155.716133362,0
+AVD.US,D,20090604,000000,9.71402,9.88062,9.48759,9.8058,63614.606432416,0
+AVD.US,D,20090605,000000,9.93747,9.93747,9.64819,9.70405,50859.205186772,0
+AVD.US,D,20090608,000000,9.724,9.724,9.38544,9.43112,80800.915686999,0
+AVD.US,D,20090609,000000,9.441,9.66714,9.36618,9.44988,64622.086647118,0
+AVD.US,D,20090610,000000,9.57238,9.59033,9.05516,9.36618,104648.62397312,0
+AVD.US,D,20090611,000000,9.36618,9.58136,9.05516,9.05516,77064.71791566,0
+AVD.US,D,20090612,000000,8.98951,9.96541,8.98951,9.96541,118391.45607596,0
+AVD.US,D,20090615,000000,9.78685,10.0791,9.59033,9.75792,128110.38212724,0
+AVD.US,D,20090616,000000,9.85069,10.6597,9.85069,9.99335,148240.93953166,0
+AVD.US,D,20090617,000000,10.0312,10.5101,9.78685,10.2387,100244.78259682,0
+AVD.US,D,20090618,000000,10.2018,10.4143,10.0312,10.2667,91705.761234791,0
+AVD.US,D,20090619,000000,10.3674,10.4053,10.1739,10.3863,190631.29610768,0
+AVD.US,D,20090622,000000,10.2856,10.2856,9.49657,9.49657,103788.50653609,0
+AVD.US,D,20090623,000000,9.54444,10.0692,9.44988,9.85069,84621.320759865,0
+AVD.US,D,20090624,000000,9.97339,10.1071,9.65717,9.77687,77492.771698424,0
+AVD.US,D,20090625,000000,9.67612,10.2287,9.67612,10.1929,94895.614014077,0
+AVD.US,D,20090626,000000,10.1549,11.1186,10.0881,10.8263,659326.12900531,0
+AVD.US,D,20090629,000000,10.8173,10.8263,10.2287,10.3515,140472.81596576,0
+AVD.US,D,20090630,000000,10.3863,10.8941,10.3225,10.6029,104282.72319863,0
+AVD.US,D,20090701,000000,10.7465,11.2712,10.5739,11.0986,113693.89161218,0
+AVD.US,D,20090702,000000,10.8073,11.0428,10.4611,10.7465,90634.123076068,0
+AVD.US,D,20090706,000000,10.7265,10.7265,10.0312,10.5201,73780.633156093,0
+AVD.US,D,20090707,000000,10.4901,10.5001,10.136,10.2667,135992.78703093,0
+AVD.US,D,20090708,000000,10.3315,10.5001,9.93747,10.1649,133869.56007099,0
+AVD.US,D,20090709,000000,10.1649,10.2767,9.52649,9.5624,140825.68465787,0
+AVD.US,D,20090710,000000,9.44988,10.3764,8.90532,9.06443,197198.46315894,0
+AVD.US,D,20090713,000000,9.0362,9.24368,8.81125,8.85824,176642.85937539,0
+AVD.US,D,20090714,000000,8.77365,9.33616,8.77365,9.18633,405702.75901579,0
+AVD.US,D,20090715,000000,9.34603,9.48759,8.95151,9.18633,202427.33559663,0
+AVD.US,D,20090716,000000,9.08348,9.27112,8.9145,9.0742,143462.17516998,0
+AVD.US,D,20090717,000000,9.10214,9.21456,8.9145,8.99889,85156.638605289,0
+AVD.US,D,20090720,000000,9.04568,9.29047,9.04568,9.26174,140674.3120087,0
+AVD.US,D,20090721,000000,9.36618,9.55242,9.13945,9.37506,94159.802593588,0
+AVD.US,D,20090722,000000,9.37506,9.5624,9.26174,9.44988,300723.32064382,0
+AVD.US,D,20090723,000000,9.41297,10.3963,9.41297,10.2387,290653.53083617,0
+AVD.US,D,20090724,000000,9.8058,9.8058,8.59518,8.7549,592842.45951371,0
+AVD.US,D,20090727,000000,8.7549,8.96109,8.64247,8.68925,313499.77371484,0
+AVD.US,D,20090728,000000,8.67031,8.67031,7.75097,8.07008,252007.39177449,0
+AVD.US,D,20090729,000000,7.97622,8.44526,7.89182,8.37005,288150.36855149,0
+AVD.US,D,20090730,000000,8.44526,8.58612,8.17303,8.22001,171363.86354392,0
+AVD.US,D,20090731,000000,8.07008,8.18271,7.97622,8.12634,232614.65072631,0
+AVD.US,D,20090803,000000,8.18271,8.45484,8.18271,8.45484,307907.0054384,0
+AVD.US,D,20090804,000000,8.52965,8.65175,8.28585,8.47339,174687.04455062,0
+AVD.US,D,20090805,000000,8.49255,8.55798,8.23887,8.46391,111967.64193087,0
+AVD.US,D,20090806,000000,8.46391,8.55798,8.29523,8.39828,127258.28443322,0
+AVD.US,D,20090807,000000,8.56756,9.0742,8.48287,8.86782,214160.21960945,0
+AVD.US,D,20090810,000000,8.82981,9.10214,8.72696,9.02722,167291.83903435,0
+AVD.US,D,20090811,000000,8.99889,9.05516,8.72696,8.82073,114480.82889431,0
+AVD.US,D,20090812,000000,8.97076,9.00837,8.7549,8.89574,109867.47173206,0
+AVD.US,D,20090813,000000,8.97984,9.04568,8.78302,8.97984,115440.19065101,0
+AVD.US,D,20090814,000000,8.97984,9.04568,8.4264,8.63299,122539.66814406,0
+AVD.US,D,20090817,000000,8.44526,8.52007,8.25742,8.3891,62305.38338724,0
+AVD.US,D,20090818,000000,8.44526,8.77365,8.30481,8.70821,81707.146646293,0
+AVD.US,D,20090819,000000,8.56756,8.9145,8.46391,8.88647,76560.476574371,0
+AVD.US,D,20090820,000000,8.84876,9.05516,8.69873,8.99889,79969.869818354,0
+AVD.US,D,20090821,000000,9.11181,9.25186,8.98951,9.12119,111471.42033258,0
+AVD.US,D,20090824,000000,9.12119,9.16787,8.78302,8.9145,57510.579539558,0
+AVD.US,D,20090825,000000,8.92398,8.94243,8.76397,8.82981,37577.508306582,0
+AVD.US,D,20090826,000000,8.82981,8.85824,8.55798,8.7549,86220.257021009,0
+AVD.US,D,20090827,000000,8.74532,8.74532,8.3891,8.5482,86030.790592572,0
+AVD.US,D,20090828,000000,8.63299,8.63299,8.34191,8.37972,91660.650180401,0
+AVD.US,D,20090831,000000,8.34191,8.34191,8.09802,8.22001,95175.302551293,0
+AVD.US,D,20090901,000000,8.16355,8.36077,7.78818,7.86319,128881.27992336,0
+AVD.US,D,20090902,000000,7.7414,8.04145,7.7414,7.81701,46430.302113583,0
+AVD.US,D,20090903,000000,7.84444,7.99497,7.70409,7.82579,90228.123586561,0
+AVD.US,D,20090904,000000,7.7789,8.023,7.71357,8.01333,61191.641577753,0
+AVD.US,D,20090908,000000,8.07926,8.12634,7.95736,8.12634,56364.75875806,0
+AVD.US,D,20090909,000000,8.18271,8.66093,8.16355,8.63299,140144.00650265,0
+AVD.US,D,20090910,000000,8.63299,8.63299,8.30481,8.61414,80082.14622039,0
+AVD.US,D,20090911,000000,8.61414,8.61414,8.23887,8.3891,83913.578439885,0
+AVD.US,D,20090914,000000,8.29523,8.3891,8.22949,8.25742,43598.330365788,0
+AVD.US,D,20090915,000000,8.2673,8.29523,8.20146,8.25742,51202.049200133,0
+AVD.US,D,20090916,000000,8.25742,8.33263,8.16355,8.32326,60489.914065025,0
+AVD.US,D,20090917,000000,8.33263,8.35139,8.023,8.1452,238389.86815607,0
+AVD.US,D,20090918,000000,8.16355,8.32326,8.1075,8.30481,190103.99800526,0
+AVD.US,D,20090921,000000,8.25742,8.33263,8.17303,8.20146,46333.062729677,0
+AVD.US,D,20090922,000000,8.28585,8.31378,8.16355,8.25742,56177.297265374,0
+AVD.US,D,20090923,000000,8.24794,8.33263,8.1452,8.22949,93044.055848351,0
+AVD.US,D,20090924,000000,8.25742,8.30481,8.07008,8.12634,92297.217281233,0
+AVD.US,D,20090925,000000,8.11687,8.20146,8.07008,8.12634,80679.617074084,0
+AVD.US,D,20090928,000000,8.16355,8.32326,8.09802,8.27628,97150.164265685,0
+AVD.US,D,20090929,000000,8.33263,8.33263,8.17303,8.19209,93161.344589764,0
+AVD.US,D,20090930,000000,8.19209,8.19209,7.7414,7.79806,70847.41215289,0
+AVD.US,D,20091001,000000,7.78818,7.80733,7.60084,7.70409,106229.51581251,0
+AVD.US,D,20091002,000000,7.64753,7.92924,7.61042,7.83497,94694.117971137,0
+AVD.US,D,20091005,000000,7.91028,7.94788,7.69471,7.80733,57352.189615256,0
+AVD.US,D,20091006,000000,7.83497,7.98559,7.76025,7.89182,57454.441338539,0
+AVD.US,D,20091007,000000,7.85401,7.88235,7.78818,7.88235,59967.628301981,0
+AVD.US,D,20091008,000000,7.91986,8.11687,7.76972,7.76972,149472.97255043,0
+AVD.US,D,20091009,000000,7.70409,7.7789,7.56333,7.68523,95561.252683294,0
+AVD.US,D,20091012,000000,7.68523,7.7414,7.50697,7.55366,77226.115243587,0
+AVD.US,D,20091013,000000,7.50697,7.61042,7.46946,7.55366,88730.436580824,0
+AVD.US,D,20091014,000000,7.60084,7.87277,7.50697,7.78818,132255.58679171,0
+AVD.US,D,20091015,000000,7.7414,7.80733,7.60084,7.79806,88639.21200417,0
+AVD.US,D,20091016,000000,7.75097,7.76972,7.63825,7.73222,58852.884024619,0
+AVD.US,D,20091019,000000,7.72274,7.97622,7.60084,7.86319,71159.179662116,0
+AVD.US,D,20091020,000000,7.85401,7.88235,7.55366,7.7414,55439.480909135,0
+AVD.US,D,20091021,000000,7.7414,7.88235,7.6569,7.70409,79515.751870831,0
+AVD.US,D,20091022,000000,7.66628,7.86319,7.62888,7.83497,83973.726512404,0
+AVD.US,D,20091023,000000,7.83497,7.89182,7.58179,7.75097,69515.132346582,0
+AVD.US,D,20091026,000000,7.7414,7.89182,7.53511,7.70409,69728.658004027,0
+AVD.US,D,20091027,000000,7.71357,7.83497,7.60084,7.78818,69405.863348172,0
+AVD.US,D,20091028,000000,7.7789,7.7789,7.51635,7.6194,160505.13151839,0
+AVD.US,D,20091029,000000,7.68523,7.81701,7.54438,7.7789,76039.193279202,0
+AVD.US,D,20091030,000000,7.71357,7.85401,7.54438,7.78818,103167.97892126,0
+AVD.US,D,20091102,000000,7.78818,7.78818,7.39425,7.7414,173223.44145265,0
+AVD.US,D,20091103,000000,7.67575,7.76025,7.46946,7.62888,183594.97409077,0
+AVD.US,D,20091104,000000,7.52593,7.81701,6.80332,6.87813,276939.77030172,0
+AVD.US,D,20091105,000000,6.92521,7.4977,6.92521,7.24432,212353.77249811,0
+AVD.US,D,20091106,000000,7.22527,7.55366,7.22527,7.51635,131900.71316385,0
+AVD.US,D,20091109,000000,7.50697,7.59126,7.15963,7.19743,72566.644559074,0
+AVD.US,D,20091110,000000,7.15036,7.22527,7.04741,7.18776,49819.646000059,0
+AVD.US,D,20091111,000000,7.16901,7.22527,6.86875,6.87813,101782.56831756,0
+AVD.US,D,20091112,000000,6.88741,6.90625,6.73717,6.78456,112943.04317357,0
+AVD.US,D,20091113,000000,6.83124,6.87813,6.75633,6.81288,77288.268251857,0
+AVD.US,D,20091116,000000,6.85009,6.89698,6.79384,6.88741,91448.126990832,0
+AVD.US,D,20091117,000000,6.85009,7.0096,6.80332,6.92521,64985.982485861,0
+AVD.US,D,20091118,000000,6.89698,6.92521,6.85009,6.89698,98407.258981343,0
+AVD.US,D,20091119,000000,6.85927,6.89698,6.67164,6.67164,131498.72354584,0
+AVD.US,D,20091120,000000,6.6062,6.70974,6.54036,6.6435,111704.99534754,0
+AVD.US,D,20091123,000000,6.69987,6.89698,6.61518,6.67164,188692.5232368,0
+AVD.US,D,20091124,000000,6.66226,6.75633,6.55941,6.70974,145470.11832425,0
+AVD.US,D,20091125,000000,6.70974,6.90625,6.70974,6.72789,62828.67161816,0
+AVD.US,D,20091127,000000,6.61518,6.70974,6.56889,6.6435,44861.439888698,0
+AVD.US,D,20091130,000000,6.66226,6.94386,6.54036,6.89698,269458.35254816,0
+AVD.US,D,20091201,000000,6.99045,7.17829,6.94386,7.11304,169463.1844523,0
+AVD.US,D,20091202,000000,7.10317,7.76972,7.06586,7.68523,143112.31388149,0
+AVD.US,D,20091203,000000,7.73222,7.7414,7.21609,7.28173,89744.934070654,0
+AVD.US,D,20091204,000000,7.44144,7.63825,7.18776,7.47864,99975.118738352,0
+AVD.US,D,20091207,000000,7.48812,7.52593,7.27196,7.46946,93946.276936144,0
+AVD.US,D,20091208,000000,7.34767,7.50697,7.19743,7.291,49554.994480973,0
+AVD.US,D,20091209,000000,7.31914,7.4977,7.15036,7.34767,69015.90334467,0
+AVD.US,D,20091210,000000,7.37529,7.47864,6.71842,6.79384,82630.419559468,0
+AVD.US,D,20091211,000000,6.81288,6.99045,6.70974,6.89698,66922.75042099,0
+AVD.US,D,20091214,000000,6.91563,7.22527,6.75633,7.19743,81405.40381582,0
+AVD.US,D,20091215,000000,7.17829,7.4977,7.12232,7.26308,162319.59837273,0
+AVD.US,D,20091216,000000,7.28173,7.47864,7.10317,7.17829,73263.359732425,0
+AVD.US,D,20091217,000000,7.11304,7.41291,7.00002,7.34767,117145.38850693,0
+AVD.US,D,20091218,000000,7.43186,7.56333,7.19743,7.50697,435255.51198039,0
+AVD.US,D,20091221,000000,7.50697,7.55366,7.17829,7.32861,76459.227318963,0
+AVD.US,D,20091222,000000,7.39425,7.42238,7.14088,7.32861,86259.353268147,0
+AVD.US,D,20091223,000000,7.38517,7.55366,7.291,7.48812,86116.000361975,0
+AVD.US,D,20091224,000000,7.48812,7.56333,7.40363,7.47864,43202.355555034,0
+AVD.US,D,20091228,000000,7.50697,7.58179,7.35705,7.47864,100149.54814866,0
+AVD.US,D,20091229,000000,7.50697,7.55366,7.45062,7.52593,52885.192762805,0
+AVD.US,D,20091230,000000,7.50697,7.63825,7.2537,7.62888,99429.776214175,0
+AVD.US,D,20091231,000000,7.6194,7.85401,7.50697,7.78818,101139.98640948,0
+AVD.US,D,20100104,000000,7.72274,7.78818,7.57271,7.68523,85999.714088437,0
+AVD.US,D,20100105,000000,7.64753,7.7789,7.38517,7.43186,48040.265521356,0
+AVD.US,D,20100106,000000,7.45062,7.55366,7.27196,7.30986,131536.81732511,0
+AVD.US,D,20100107,000000,7.41291,7.67575,7.41291,7.51635,122518.61631867,0
+AVD.US,D,20100108,000000,7.46946,7.70409,7.45062,7.59126,90943.885649544,0
+AVD.US,D,20100111,000000,7.60084,7.62888,7.45969,7.58179,59772.147066292,0
+AVD.US,D,20100112,000000,7.64753,7.81701,7.64753,7.66628,102159.49623869,0
+AVD.US,D,20100113,000000,7.71357,7.88235,7.70409,7.76025,47130.02469056,0
+AVD.US,D,20100114,000000,7.83497,8.17303,7.83497,8.1452,82395.842076642,0
+AVD.US,D,20100115,000000,8.18271,8.18271,7.67575,7.83497,106433.0167912,0
+AVD.US,D,20100119,000000,7.82579,7.82579,7.50697,7.69471,98792.206645468,0
+AVD.US,D,20100120,000000,7.68523,7.83497,7.57271,7.73222,85841.324164136,0
+AVD.US,D,20100121,000000,7.72274,7.84444,7.46946,7.46946,80937.251318043,0
+AVD.US,D,20100122,000000,7.45969,7.57271,7.41291,7.45969,134765.76635153,0
+AVD.US,D,20100125,000000,7.50697,7.56333,7.2537,7.291,65632.574265446,0
+AVD.US,D,20100126,000000,7.291,7.33809,7.09379,7.09379,58274.460060556,0
+AVD.US,D,20100127,000000,7.05679,7.2537,7.05679,7.19743,58153.161447641,0
+AVD.US,D,20100128,000000,7.23505,7.35705,7.0096,7.08442,80070.116605886,0
+AVD.US,D,20100129,000000,7.08442,7.22527,6.85927,7.12232,102776.01398201,0
+AVD.US,D,20100201,000000,7.15036,7.22527,6.93478,7.06586,69019.913216171,0
+AVD.US,D,20100202,000000,7.04741,7.14088,6.80332,6.80332,112741.54713062,0
+AVD.US,D,20100203,000000,6.80332,6.85009,6.57787,6.67164,101990.07916775,0
+AVD.US,D,20100204,000000,6.62495,6.72789,6.56889,6.6062,70825.357859633,0
+AVD.US,D,20100205,000000,6.63412,6.70974,6.53098,6.70974,61610.67314964,0
+AVD.US,D,20100208,000000,6.70974,6.74665,6.37127,6.39981,115058.2503905,0
+AVD.US,D,20100209,000000,6.44659,6.44659,6.19352,6.26833,86216.247149508,0
+AVD.US,D,20100210,000000,6.23053,6.24,6.05247,6.09945,124428.31762117,0
+AVD.US,D,20100211,000000,6.06184,6.54983,6.06184,6.46524,171830.01110594,0
+AVD.US,D,20100212,000000,6.42784,6.6435,6.33377,6.61518,108488.07593562,0
+AVD.US,D,20100216,000000,6.72789,6.77508,6.6062,6.77508,62040.731868154,0
+AVD.US,D,20100217,000000,6.80332,6.80332,6.58734,6.73717,36569.025624005,0
+AVD.US,D,20100218,000000,6.74665,6.75633,6.57787,6.74665,45940.095322549,0
+AVD.US,D,20100219,000000,6.71842,6.75633,6.55941,6.57787,111781.18290607,0
+AVD.US,D,20100222,000000,6.46524,6.61518,6.21197,6.47492,79497.707449075,0
+AVD.US,D,20100223,000000,6.46524,6.53098,6.3243,6.3623,50282.78615846,0
+AVD.US,D,20100224,000000,6.39981,6.55941,6.28698,6.44659,110736.61137997,0
+AVD.US,D,20100225,000000,6.40909,6.53098,6.03381,6.52151,135129.66219027,0
+AVD.US,D,20100226,000000,6.53098,6.54036,5.89325,6.05247,178818.21466484,0
+AVD.US,D,20100301,000000,6.08977,6.70974,6.04299,6.70974,291636.95182186,0
+AVD.US,D,20100302,000000,6.70974,6.70974,6.56889,6.63412,184419.00268428,0
+AVD.US,D,20100303,000000,6.62495,6.72789,6.56889,6.69987,92881.656052548,0
+AVD.US,D,20100304,000000,6.70974,6.74665,6.56889,6.71842,85987.684473933,0
+AVD.US,D,20100305,000000,6.72789,6.78456,6.57787,6.74665,123402.79298471,0
+AVD.US,D,20100308,000000,6.7656,6.80332,6.56889,6.62495,130876.19099526,0
+AVD.US,D,20100309,000000,6.62495,7.0096,6.6062,6.85009,239628.91844997,0
+AVD.US,D,20100310,000000,6.86875,7.06586,6.74665,7.05679,186002.9019273,0
+AVD.US,D,20100311,000000,7.03803,7.15963,6.86875,7.15036,147148.24954756,0
+AVD.US,D,20100312,000000,7.14088,7.22527,7.1318,7.20671,149817.82149954,0
+AVD.US,D,20100315,000000,7.19743,7.41291,7.17829,7.41291,142855.6821054,0
+AVD.US,D,20100316,000000,7.45062,7.52593,7.36633,7.51635,71925.065118865,0
+AVD.US,D,20100317,000000,7.54438,7.58179,7.44144,7.56333,114801.61861441,0
+AVD.US,D,20100318,000000,7.56333,7.7414,7.47864,7.73222,98515.525511878,0
+AVD.US,D,20100319,000000,7.76972,7.80733,7.57271,7.75097,287062.69090676,0
+AVD.US,D,20100322,000000,7.66628,7.85401,7.58179,7.82579,89718.869905896,0
+AVD.US,D,20100323,000000,7.82579,7.82579,7.41291,7.63825,111939.57283036,0
+AVD.US,D,20100324,000000,7.63825,7.63825,7.43186,7.48812,122412.3547239,0
+AVD.US,D,20100325,000000,7.55366,7.56333,7.31914,7.36633,97334.618354745,0
+AVD.US,D,20100326,000000,7.36633,7.58179,7.33809,7.54438,89012.130053791,0
+AVD.US,D,20100329,000000,7.54438,7.59126,7.50697,7.50697,41307.691270669,0
+AVD.US,D,20100330,000000,7.50697,7.57271,7.41291,7.52593,44464.462610069,0
+AVD.US,D,20100331,000000,7.50697,7.72274,7.50697,7.64753,98702.987004564,0
+AVD.US,D,20100401,000000,7.70409,7.82579,7.63825,7.78818,125928.00956266,0
+AVD.US,D,20100405,000000,7.78818,8.24794,7.78818,8.07008,110630.34978519,0
+AVD.US,D,20100406,000000,8.12634,8.19209,7.99497,8.05103,51352.419381432,0
+AVD.US,D,20100407,000000,8.023,8.08854,7.76025,7.84444,73468.865646867,0
+AVD.US,D,20100408,000000,7.84444,7.91986,7.66628,7.66628,88596.105885531,0
+AVD.US,D,20100409,000000,7.6569,7.7414,7.63825,7.73222,37942.406613201,0
+AVD.US,D,20100412,000000,7.76025,7.78818,7.52593,7.57271,37772.989542271,0
+AVD.US,D,20100413,000000,7.56333,7.56333,7.50697,7.54438,55099.644299399,0
+AVD.US,D,20100414,000000,7.58179,7.86319,7.58179,7.84444,43122.158125008,0
+AVD.US,D,20100415,000000,7.79806,7.96684,7.79806,7.91986,45644.367299328,0
+AVD.US,D,20100416,000000,7.95736,7.95736,7.78818,7.9014,75925.91440929,0
+AVD.US,D,20100419,000000,7.9014,7.97622,7.62888,7.73222,46797.205355952,0
+AVD.US,D,20100420,000000,7.7789,7.96684,7.7414,7.92924,52734.822581506,0
+AVD.US,D,20100421,000000,7.95736,7.95736,7.81701,7.91986,41357.814664435,0
+AVD.US,D,20100422,000000,7.85401,7.96684,7.69471,7.94788,69612.371730489,0
+AVD.US,D,20100423,000000,8.02241,8.2676,7.96604,8.25772,136757.67001981,0
+AVD.US,D,20100426,000000,8.27628,8.27628,8.11687,8.27628,94285.111078004,0
+AVD.US,D,20100427,000000,8.25742,8.30481,7.9386,7.95736,149674.46859338,0
+AVD.US,D,20100428,000000,8.023,8.07926,7.76025,7.94788,77345.408920751,0
+AVD.US,D,20100429,000000,8.023,8.17303,7.95736,8.13572,66516.750931483,0
+AVD.US,D,20100430,000000,8.1075,8.21044,7.59126,7.60084,115785.03960011,0
+AVD.US,D,20100503,000000,7.61042,8.05103,7.54438,8.03247,87336.003766246,0
+AVD.US,D,20100504,000000,7.91986,7.98559,7.60084,7.84444,115562.49173179,0
+AVD.US,D,20100505,000000,7.79806,7.91028,7.60084,7.64753,98043.3631426,0
+AVD.US,D,20100506,000000,7.75097,8.44526,7.66628,8.04145,189700.0034515,0
+AVD.US,D,20100507,000000,8.00425,8.25742,7.87277,7.99497,117826.06419428,0
+AVD.US,D,20100510,000000,8.18271,8.29523,8.023,8.29523,134047.9993528,0
+AVD.US,D,20100511,000000,8.22949,8.52965,8.11687,8.51099,163991.71478878,0
+AVD.US,D,20100512,000000,8.60476,9.05516,8.52965,8.90532,176502.51387284,0
+AVD.US,D,20100513,000000,8.70821,8.86782,8.47339,8.81125,158591.4203444,0
+AVD.US,D,20100514,000000,8.67968,8.72696,8.40785,8.55798,122264.99194621,0
+AVD.US,D,20100517,000000,8.55798,8.65175,8.1075,8.40785,98437.333017603,0
+AVD.US,D,20100518,000000,8.52007,8.52007,8.1452,8.28585,67040.039162403,0
+AVD.US,D,20100519,000000,8.23887,8.28585,7.85401,8.08854,65144.372410162,0
+AVD.US,D,20100520,000000,7.9014,8.06061,7.55366,7.6194,179749.50732102,0
+AVD.US,D,20100521,000000,7.50697,7.85401,7.45969,7.75097,171346.82159004,0
+AVD.US,D,20100524,000000,7.73222,7.85401,7.45969,7.4977,73676.376497059,0
+AVD.US,D,20100525,000000,7.36633,7.46946,7.14088,7.42238,47296.434357864,0
+AVD.US,D,20100526,000000,7.45062,7.55366,7.22527,7.26308,123902.02198662,0
+AVD.US,D,20100527,000000,7.43186,7.6194,7.33809,7.6194,88965.014063651,0
+AVD.US,D,20100528,000000,7.57271,7.60084,7.40363,7.47864,38271.216076308,0
+AVD.US,D,20100601,000000,7.45062,7.53511,7.15963,7.16901,101828.68183983,0
+AVD.US,D,20100602,000000,7.19743,7.92924,7.08442,7.91986,92275.162987976,0
+AVD.US,D,20100603,000000,7.9014,8.40785,7.46946,7.86319,1870489.771552,0
+AVD.US,D,20100604,000000,7.67575,7.76972,7.15963,7.19743,86399.698770692,0
+AVD.US,D,20100607,000000,7.2537,7.43186,7.12232,7.15036,113921.45181989,0
+AVD.US,D,20100608,000000,7.21609,7.40363,7.15036,7.37529,137778.18231688,0
+AVD.US,D,20100609,000000,7.42238,7.55366,7.15036,7.24432,156245.64551614,0
+AVD.US,D,20100610,000000,7.33809,7.46946,7.24432,7.45969,102341.945392,0
+AVD.US,D,20100611,000000,7.34767,7.54438,7.18776,7.42238,60674.368154085,0
+AVD.US,D,20100614,000000,7.50697,7.52593,7.19743,7.30986,85823.27974238,0
+AVD.US,D,20100615,000000,7.35705,7.67575,7.26308,7.61042,82055.002999031,0
+AVD.US,D,20100616,000000,7.56333,7.68523,7.45062,7.53511,534638.17220443,0
+AVD.US,D,20100617,000000,7.48812,7.48812,7.06586,7.31914,96598.806934256,0
+AVD.US,D,20100618,000000,7.36633,7.45969,7.15036,7.36633,177067.90575452,0
+AVD.US,D,20100621,000000,7.46946,7.46946,7.03803,7.14088,47918.966908442,0
+AVD.US,D,20100622,000000,7.17829,7.30986,7.0096,7.05679,44215.850576989,0
+AVD.US,D,20100623,000000,7.02855,7.50697,6.91563,7.43186,539796.87189086,0
+AVD.US,D,20100624,000000,7.42238,7.46946,7.15963,7.18776,52690.713994992,0
+AVD.US,D,20100625,000000,7.23505,7.91028,7.14088,7.7789,409786.81313987,0
+AVD.US,D,20100628,000000,7.80733,7.85401,7.58179,7.61042,119440.03747355,0
+AVD.US,D,20100629,000000,7.45969,7.50697,7.21609,7.33809,109260.97866749,0
+AVD.US,D,20100630,000000,7.34467,7.64583,7.26886,7.43874,111218.798428,0
+AVD.US,D,20100701,000000,7.42238,7.70409,7.31914,7.67575,162175.24299869,0
+AVD.US,D,20100702,000000,7.68523,7.69471,7.26308,7.50697,90430.622097377,0
+AVD.US,D,20100706,000000,7.68523,7.70409,7.24432,7.28173,103642.14622629,0
+AVD.US,D,20100707,000000,7.28173,7.47864,7.17829,7.47864,70946.656472547,0
+AVD.US,D,20100708,000000,7.55366,7.69471,7.37529,7.58179,74590.627199356,0
+AVD.US,D,20100709,000000,7.54438,7.81701,7.45062,7.80733,65014.05158637,0
+AVD.US,D,20100712,000000,7.80733,7.80733,7.32861,7.38517,47330.518265626,0
+AVD.US,D,20100713,000000,7.52593,7.67575,7.37529,7.60084,107722.19047887,0
+AVD.US,D,20100714,000000,7.54438,7.54438,7.27196,7.34767,73419.744720976,0
+AVD.US,D,20100715,000000,7.37529,7.40363,7.03803,7.33809,77548.909899442,0
+AVD.US,D,20100716,000000,7.28173,7.37529,7.15036,7.31914,128255.73996916,0
+AVD.US,D,20100719,000000,7.31914,7.62888,7.291,7.62888,179537.98659933,0
+AVD.US,D,20100720,000000,7.53511,7.84444,7.43186,7.83497,103543.90437451,0
+AVD.US,D,20100721,000000,7.87277,7.97622,7.7414,7.92924,150583.70695629,0
+AVD.US,D,20100722,000000,8.07008,8.4264,8.01333,8.36077,131238.08189826,0
+AVD.US,D,20100723,000000,8.34191,8.67031,8.23887,8.63299,72893.44908643,0
+AVD.US,D,20100726,000000,8.67968,8.72696,8.45484,8.67968,83057.470874357,0
+AVD.US,D,20100727,000000,8.65175,9.00837,8.55798,8.60476,273618.59423076,0
+AVD.US,D,20100728,000000,8.60476,8.60476,8.23887,8.32326,86402.706174318,0
+AVD.US,D,20100729,000000,8.37005,8.39828,7.94788,8.00425,100823.20656088,0
+AVD.US,D,20100730,000000,7.86319,8.17303,7.85401,8.023,37383.029538769,0
+AVD.US,D,20100802,000000,8.18271,8.18271,7.96684,8.13572,53866.608812749,0
+AVD.US,D,20100803,000000,8.18271,8.18271,7.91986,8.1452,87825.208089405,0
+AVD.US,D,20100804,000000,8.16355,8.24794,8.07926,8.22001,100470.33786877,0
+AVD.US,D,20100805,000000,8.13572,8.20146,7.89182,7.94788,91797.988279321,0
+AVD.US,D,20100806,000000,7.80733,7.97622,7.76972,7.97622,78355.896539079,0
+AVD.US,D,20100809,000000,7.97622,8.11687,7.85401,8.08854,91162.423646365,0
+AVD.US,D,20100810,000000,7.96684,7.97622,7.72274,7.75097,66832.528312211,0
+AVD.US,D,20100811,000000,7.60084,7.60084,6.89698,6.92521,127539.97790619,0
+AVD.US,D,20100812,000000,6.77508,7.27196,6.77508,7.0096,166600.13620037,0
+AVD.US,D,20100813,000000,6.96282,7.07474,6.44659,6.45577,276672.11137901,0
+AVD.US,D,20100816,000000,6.39981,6.47492,6.07111,6.14644,163469.42902573,0
+AVD.US,D,20100817,000000,6.20249,6.54983,6.09945,6.43701,171451.07824907,0
+AVD.US,D,20100818,000000,6.40909,6.45577,6.14644,6.17436,130066.19695201,0
+AVD.US,D,20100819,000000,6.16498,6.16498,5.76188,5.96787,176542.61258785,0
+AVD.US,D,20100820,000000,5.91181,6.02443,5.8367,5.9584,155660.20427694,0
+AVD.US,D,20100823,000000,5.9963,6.03381,5.68646,5.73335,115299.84514846,0
+AVD.US,D,20100824,000000,5.62991,6.24,5.56467,6.1182,137856.37481116,0
+AVD.US,D,20100825,000000,6.08977,6.24947,5.96787,6.21197,88561.019509894,0
+AVD.US,D,20100826,000000,6.22135,6.24947,5.79919,5.92119,84225.345949111,0
+AVD.US,D,20100827,000000,5.91181,6.18364,5.85525,6.18364,64789.498782297,0
+AVD.US,D,20100830,000000,6.20249,6.21197,6.05247,6.09945,50119.383894782,0
+AVD.US,D,20100831,000000,6.11132,6.27112,6.00728,6.20529,60136.042905035,0
+AVD.US,D,20100901,000000,6.31512,6.4844,6.08977,6.43701,104522.31302083,0
+AVD.US,D,20100902,000000,6.41826,6.45577,6.27781,6.44659,44232.892530869,0
+AVD.US,D,20100903,000000,6.54036,6.57787,6.40909,6.51183,53259.113280301,0
+AVD.US,D,20100907,000000,6.50285,6.51183,6.24,6.24947,67460.073202165,0
+AVD.US,D,20100908,000000,6.27781,6.49368,6.27781,6.4844,52304.763862991,0
+AVD.US,D,20100909,000000,6.58734,6.58734,6.44659,6.53098,48663.800539809,0
+AVD.US,D,20100910,000000,6.53098,6.62495,6.45577,6.54036,71388.744805566,0
+AVD.US,D,20100913,000000,6.57787,6.81288,6.52151,6.78456,84444.886413807,0
+AVD.US,D,20100914,000000,6.78456,6.82196,6.59692,6.75633,41291.651784664,0
+AVD.US,D,20100915,000000,6.74665,6.81288,6.47492,6.54036,63669.742165558,0
+AVD.US,D,20100916,000000,6.46524,6.70974,6.3243,6.46524,62501.867090804,0
+AVD.US,D,20100917,000000,6.53098,6.53098,6.21197,6.31512,80047.059844754,0
+AVD.US,D,20100920,000000,6.31512,6.66226,6.19352,6.58734,83000.330205463,0
+AVD.US,D,20100921,000000,6.56889,6.78456,6.47492,6.58734,30721.63050723,0
+AVD.US,D,20100922,000000,6.56889,6.63412,6.42784,6.51183,58934.08392252,0
+AVD.US,D,20100923,000000,6.44659,6.70974,6.3243,6.33377,38471.709651373,0
+AVD.US,D,20100924,000000,6.44659,6.62495,6.40909,6.57787,82474.034570917,0
+AVD.US,D,20100927,000000,6.56889,6.56889,6.21197,6.24947,97523.082315306,0
+AVD.US,D,20100928,000000,6.24947,6.35302,5.72397,6.03381,136877.96616484,0
+AVD.US,D,20100929,000000,5.98692,6.16498,5.94872,6.08977,53211.997290161,0
+AVD.US,D,20100930,000000,6.14862,6.22394,5.71569,5.80048,217648.80781558,0
+AVD.US,D,20101001,000000,5.86483,6.08977,5.79919,5.89325,85727.042826349,0
+AVD.US,D,20101004,000000,5.8743,6.03381,5.82722,5.98692,75258.270804323,0
+AVD.US,D,20101005,000000,6.07111,6.24,6.01506,6.18364,109373.25506953,0
+AVD.US,D,20101006,000000,6.1556,6.26833,6.01506,6.08977,75288.344840583,0
+AVD.US,D,20101007,000000,6.1556,6.1556,5.81764,5.93037,149533.12062295,0
+AVD.US,D,20101008,000000,5.94872,6.06184,5.92119,6.02443,80338.777996473,0
+AVD.US,D,20101011,000000,6.03381,6.24947,6.00548,6.1556,64651.158215502,0
+AVD.US,D,20101012,000000,6.1182,6.3623,6.08049,6.34344,134990.3191556,0
+AVD.US,D,20101013,000000,6.28698,6.67164,6.28698,6.63412,112122.02198368,0
+AVD.US,D,20101014,000000,6.6062,6.73717,6.55941,6.71842,80173.370797045,0
+AVD.US,D,20101015,000000,6.80332,7.15036,6.70974,7.06586,120007.43429098,0
+AVD.US,D,20101018,000000,7.04741,7.18776,7.00002,7.05679,111924.53581223,0
+AVD.US,D,20101019,000000,6.92521,7.01868,6.75633,6.86875,120625.95697006,0
+AVD.US,D,20101020,000000,6.92521,6.99045,6.87813,6.95314,288379.93369493,0
+AVD.US,D,20101021,000000,6.99045,7.03803,6.94386,7.01868,238012.94023494,0
+AVD.US,D,20101022,000000,7.0096,7.08442,7.00002,7.05679,96526.629247232,0
+AVD.US,D,20101025,000000,7.14088,7.18776,7.06586,7.10317,116478.74736984,0
+AVD.US,D,20101026,000000,7.03803,7.15036,6.99045,7.11304,126713.94437691,0
+AVD.US,D,20101027,000000,7.03803,7.1318,7.01868,7.08442,87283.87543673,0
+AVD.US,D,20101028,000000,7.09379,7.14088,7.01868,7.02855,99116.003769198,0
+AVD.US,D,20101029,000000,6.9705,7.07414,6.91354,6.91354,54713.694167399,0
+AVD.US,D,20101101,000000,6.93478,6.9722,6.6435,6.69987,85671.907093206,0
+AVD.US,D,20101102,000000,6.80332,6.99045,6.77508,6.93478,64352.422788655,0
+AVD.US,D,20101103,000000,6.28698,6.94386,6.28698,6.94386,89871.245022945,0
+AVD.US,D,20101104,000000,7.02855,7.19743,6.85927,6.93478,98723.036362071,0
+AVD.US,D,20101105,000000,6.92521,6.94386,6.85927,6.90625,122626.88284921,0
+AVD.US,D,20101108,000000,6.85927,6.91563,6.61518,6.73717,121371.79306931,0
+AVD.US,D,20101109,000000,6.75633,6.84062,6.73717,6.80332,99138.058062455,0
+AVD.US,D,20101110,000000,6.85009,6.87813,6.78456,6.84062,136332.62364066,0
+AVD.US,D,20101111,000000,6.71842,6.80332,6.70974,6.7656,159083.63207118,0
+AVD.US,D,20101112,000000,6.59692,6.77508,6.59692,6.69987,50599.566007063,0
+AVD.US,D,20101115,000000,6.69987,6.92521,6.69069,6.80332,160071.06292837,0
+AVD.US,D,20101116,000000,6.72789,6.73717,6.6062,6.61518,152540.52424893,0
+AVD.US,D,20101117,000000,6.62495,6.69069,6.41826,6.45577,45776.693058871,0
+AVD.US,D,20101118,000000,6.54983,6.70974,6.50285,6.6435,49486.826665451,0
+AVD.US,D,20101119,000000,6.58734,6.69069,6.51183,6.65288,215610.79062504,0
+AVD.US,D,20101122,000000,6.57787,6.65288,6.50285,6.6062,82489.071589047,0
+AVD.US,D,20101123,000000,6.47492,6.56889,6.35302,6.44659,126825.21831108,0
+AVD.US,D,20101124,000000,6.54983,6.54983,6.46524,6.53098,62055.768886284,0
+AVD.US,D,20101126,000000,6.46524,6.54036,6.44659,6.44659,14991.907075495,0
+AVD.US,D,20101129,000000,6.39981,6.4844,6.18364,6.46524,59902.467890085,0
+AVD.US,D,20101130,000000,6.36539,6.49716,6.32738,6.40309,129128.88948858,0
+AVD.US,D,20101201,000000,6.52151,6.54036,6.39033,6.43701,148416.37140984,0
+AVD.US,D,20101202,000000,6.42784,6.47492,6.39981,6.43701,108692.57938218,0
+AVD.US,D,20101203,000000,6.41826,6.59692,6.41826,6.56889,137607.76277807,0
+AVD.US,D,20101206,000000,6.56889,6.6062,6.52151,6.56889,98545.599548138,0
+AVD.US,D,20101207,000000,6.6062,6.68141,6.52151,6.56889,139264.84217599,0
+AVD.US,D,20101208,000000,6.59692,6.66226,6.54036,6.58734,106482.13771709,0
+AVD.US,D,20101209,000000,6.6435,6.66226,6.53098,6.57787,75231.204171689,0
+AVD.US,D,20101210,000000,6.58734,6.62495,6.44659,6.54983,72161.647537442,0
+AVD.US,D,20101213,000000,6.54036,6.80332,6.42784,6.74665,190226.29908605,0
+AVD.US,D,20101214,000000,6.75633,6.90625,6.6062,6.67164,207870.73615965,0
+AVD.US,D,20101215,000000,6.73717,6.80332,6.63412,6.77508,70325.126389845,0
+AVD.US,D,20101216,000000,6.75633,6.79384,6.59692,6.75633,75383.579288739,0
+AVD.US,D,20101217,000000,6.75633,6.80332,6.58734,6.80332,167887.30495228,0
+AVD.US,D,20101220,000000,6.81288,6.95314,6.70974,6.85009,660016.82937141,0
+AVD.US,D,20101221,000000,6.91563,7.02855,6.91563,7.00002,82688.562696237,0
+AVD.US,D,20101222,000000,7.02855,7.08442,7.0096,7.06586,83956.684558524,0
+AVD.US,D,20101223,000000,7.06586,7.09379,7.03803,7.05679,49451.740289815,0
+AVD.US,D,20101227,000000,7.12232,7.20671,7.03803,7.15036,110088.01466464,0
+AVD.US,D,20101228,000000,7.17829,7.45969,7.12232,7.44144,83177.767019396,0
+AVD.US,D,20101229,000000,7.48573,7.92834,7.48573,7.92834,125153.10189503,0
+AVD.US,D,20101230,000000,7.9004,8.60636,7.9004,8.45573,268533.07469923,0
+AVD.US,D,20101231,000000,8.20007,8.24704,8.00135,8.01043,231899.8911312,0
+AVD.US,D,20110103,000000,8.16355,8.50171,8.1075,8.40785,141618.63674726,0
+AVD.US,D,20110104,000000,8.41722,8.41722,8.20146,8.29523,93014.984279966,0
+AVD.US,D,20110105,000000,8.31378,8.50171,8.28585,8.47339,109691.03738601,0
+AVD.US,D,20110106,000000,8.51099,8.67031,8.44526,8.65175,127183.09934257,0
+AVD.US,D,20110107,000000,8.67968,8.84876,8.51099,8.57684,80375.86930786,0
+AVD.US,D,20110110,000000,8.52965,8.64247,8.32326,8.59518,53138.817135262,0
+AVD.US,D,20110111,000000,8.66093,8.76397,8.56756,8.72696,100348.03678798,0
+AVD.US,D,20110112,000000,8.83929,9.04568,8.72696,8.95151,140315.42850933,0
+AVD.US,D,20110113,000000,8.96109,9.04568,8.89574,9.0362,81637.976362895,0
+AVD.US,D,20110114,000000,9.04568,9.06443,8.96109,9.06443,39530.315727717,0
+AVD.US,D,20110118,000000,8.99889,9.05516,8.82073,9.02722,50909.328580538,0
+AVD.US,D,20110119,000000,8.92398,8.97984,8.31378,8.32326,78957.377264275,0
+AVD.US,D,20110120,000000,8.25742,8.37005,8.11687,8.22949,53993.922232915,0
+AVD.US,D,20110121,000000,8.2673,8.2673,7.59126,7.6194,89938.410370592,0
+AVD.US,D,20110124,000000,7.58179,7.91028,7.45969,7.85401,140523.9418274,0
+AVD.US,D,20110125,000000,7.78818,7.89182,7.76972,7.83497,44172.74445835,0
+AVD.US,D,20110126,000000,7.87277,8.25742,7.87277,7.92924,86742.542784054,0
+AVD.US,D,20110127,000000,8.00425,8.00425,7.61042,7.82579,53556.846239273,0
+AVD.US,D,20110128,000000,7.82579,7.82579,7.53511,7.55366,79948.817992972,0
+AVD.US,D,20110131,000000,7.59466,7.8217,7.48124,7.77412,113832.23217898,0
+AVD.US,D,20110201,000000,7.83497,8.07008,7.83497,8.03247,56025.9246162,0
+AVD.US,D,20110202,000000,8.00425,8.023,7.6569,7.70409,53529.779606639,0
+AVD.US,D,20110203,000000,7.68523,7.86319,7.50697,7.7789,46078.435889344,0
+AVD.US,D,20110204,000000,7.75097,7.83497,7.55366,7.57271,36029.697907079,0
+AVD.US,D,20110207,000000,7.58179,7.9014,7.58179,7.64753,43888.043581757,0
+AVD.US,D,20110208,000000,7.61042,7.69471,7.45062,7.6194,32410.788877154,0
+AVD.US,D,20110209,000000,7.6194,7.66628,7.50697,7.57271,32318.561832624,0
+AVD.US,D,20110210,000000,7.51635,7.71357,7.51635,7.70409,32800.748880655,0
+AVD.US,D,20110211,000000,7.7414,7.92924,7.7414,7.9014,30021.907930253,0
+AVD.US,D,20110214,000000,7.9014,7.9014,7.60084,7.62888,43212.380233788,0
+AVD.US,D,20110215,000000,7.62888,7.76025,7.52593,7.54438,61226.72795339,0
+AVD.US,D,20110216,000000,7.63825,7.6569,7.53511,7.58179,16608.887758395,0
+AVD.US,D,20110218,000000,7.64753,7.88235,7.6194,7.85401,61175.602091748,0
+AVD.US,D,20110222,000000,7.78818,8.023,7.45062,7.50697,132521.24077868,0
+AVD.US,D,20110223,000000,7.50697,7.59126,7.41291,7.4977,57442.411724035,0
+AVD.US,D,20110224,000000,7.53511,7.60084,7.40363,7.44144,76175.528910246,0
+AVD.US,D,20110225,000000,7.52593,7.84444,7.45062,7.81701,52600.491886213,0
+AVD.US,D,20110228,000000,7.89093,7.89093,7.6175,7.72135,34601.18118474,0
+AVD.US,D,20110301,000000,7.72135,7.72135,7.48573,7.51425,71054.923003083,0
+AVD.US,D,20110302,000000,7.52353,7.57062,7.15614,7.25988,113552.54364177,0
+AVD.US,D,20110303,000000,7.335,7.70249,7.26886,7.70249,63595.559542784,0
+AVD.US,D,20110304,000000,7.73222,7.76972,7.53511,7.7414,53374.397085964,0
+AVD.US,D,20110307,000000,7.76025,7.81701,7.45969,7.4977,48922.437251643,0
+AVD.US,D,20110308,000000,7.45969,8.13572,7.45969,7.81701,110067.96530713,0
+AVD.US,D,20110309,000000,7.75097,7.84444,7.55366,7.83497,89827.136436431,0
+AVD.US,D,20110310,000000,7.69291,7.69291,7.34467,7.4952,99657.336421874,0
+AVD.US,D,20110311,000000,7.41979,7.52353,7.36343,7.42926,87813.178474902,0
+AVD.US,D,20110314,000000,7.35705,7.75097,7.35705,7.72274,53094.708548748,0
+AVD.US,D,20110315,000000,7.50697,7.9014,7.50697,7.66628,111870.40254697,0
+AVD.US,D,20110316,000000,7.67575,7.68523,7.42238,7.52593,97258.43079622,0
+AVD.US,D,20110317,000000,7.66459,7.66459,7.4572,7.55147,59691.949636266,0
+AVD.US,D,20110318,000000,7.65521,8.00355,7.63626,8.00355,107095.64805679,0
+AVD.US,D,20110321,000000,8.05073,8.12614,7.87167,8.09772,66520.760802985,0
+AVD.US,D,20110322,000000,8.00355,8.3899,7.74,8.3053,91922.294295861,0
+AVD.US,D,20110323,000000,8.2676,8.37074,8.21054,8.3053,96768.224005186,0
+AVD.US,D,20110324,000000,8.36147,8.36147,8.06968,8.145,37215.61740359,0
+AVD.US,D,20110325,000000,8.17303,8.21054,8.00355,8.08824,26368.914992566,0
+AVD.US,D,20110328,000000,8.09772,8.09772,7.73062,7.7775,51440.636554461,0
+AVD.US,D,20110329,000000,7.75886,8.17303,7.66459,8.17303,53169.893639397,0
+AVD.US,D,20110330,000000,8.11677,8.19219,7.96604,8.145,47820.72505666,0
+AVD.US,D,20110331,000000,8.19069,8.19069,8.04844,8.17143,47897.91508306,0
+AVD.US,D,20110401,000000,8.13562,8.20156,8.08824,8.18271,62784.563031646,0
+AVD.US,D,20110404,000000,8.23906,8.51209,8.145,8.46491,112291.4390546,0
+AVD.US,D,20110405,000000,8.45573,8.47449,8.41802,8.47449,125598.19763167,0
+AVD.US,D,20110406,000000,8.49344,8.53095,8.24824,8.32386,176207.78831749,0
+AVD.US,D,20110407,000000,8.36147,8.66253,8.31428,8.65325,172004.44051626,0
+AVD.US,D,20110408,000000,8.70043,8.81355,8.43668,8.5496,64925.834413341,0
+AVD.US,D,20110411,000000,8.52127,8.59658,8.4273,8.49344,53032.555540478,0
+AVD.US,D,20110412,000000,8.44626,8.65325,8.44626,8.54022,77229.122647213,0
+AVD.US,D,20110413,000000,8.64417,8.70043,8.52127,8.54022,48891.360747508,0
+AVD.US,D,20110414,000000,8.4273,8.5876,8.39907,8.56886,33138.58055464,0
+AVD.US,D,20110415,000000,8.60636,8.62501,8.50291,8.55928,49142.980184214,0
+AVD.US,D,20110418,000000,8.3899,8.55928,8.31428,8.49344,55901.61859966,0
+AVD.US,D,20110419,000000,8.54022,8.56886,7.86239,7.87167,81884.583460226,0
+AVD.US,D,20110420,000000,8.04095,8.06968,7.83397,7.98499,59726.033544027,0
+AVD.US,D,20110421,000000,8.04095,8.09772,7.82469,7.89093,42702.124085247,0
+AVD.US,D,20110425,000000,7.91896,8.11677,7.9004,8.06968,30955.205522181,0
+AVD.US,D,20110426,000000,8.09772,8.39907,8.06968,8.20156,42153.774157444,0
+AVD.US,D,20110427,000000,8.21054,8.22969,8.11677,8.13562,55980.813561811,0
+AVD.US,D,20110428,000000,8.11677,8.23906,8.07896,8.22969,16257.021534156,0
+AVD.US,D,20110429,000000,8.23777,8.41752,8.21872,8.39848,37805.068514281,0
+AVD.US,D,20110502,000000,8.40865,8.56886,8.38042,8.39907,73356.58924483,0
+AVD.US,D,20110503,000000,8.48397,8.60636,8.28615,8.59658,92171.908796817,0
+AVD.US,D,20110504,000000,8.5496,8.61574,8.39907,8.41802,80007.963597616,0
+AVD.US,D,20110505,000000,8.5496,9.27501,8.47449,9.20878,180117.41303126,0
+AVD.US,D,20110506,000000,9.28479,9.35142,9.0772,9.09585,88267.296422424,0
+AVD.US,D,20110509,000000,9.10553,9.10553,8.7101,9.05824,91828.062315581,0
+AVD.US,D,20110510,000000,9.11511,9.24718,9.11511,9.2377,63592.552139158,0
+AVD.US,D,20110511,000000,9.18045,9.41696,9.18045,9.40698,108444.96981698,0
+AVD.US,D,20110512,000000,9.41696,9.87662,9.33117,9.43601,295482.41859161,0
+AVD.US,D,20110513,000000,9.50155,9.53048,9.40698,9.47372,177544.0779953,0
+AVD.US,D,20110516,000000,9.42654,9.53048,9.3982,9.42654,182156.43268968,0
+AVD.US,D,20110517,000000,9.41696,9.62425,8.9172,9.41696,241462.43219394,0
+AVD.US,D,20110518,000000,9.46335,9.48259,9.37008,9.48259,88949.977045521,0
+AVD.US,D,20110519,000000,9.46335,9.5215,9.35142,9.42654,97481.981132417,0
+AVD.US,D,20110520,000000,9.3982,9.58534,9.39042,9.41696,111655.87442165,0
+AVD.US,D,20110523,000000,9.34105,9.53048,9.22792,9.51153,97755.654862381,0
+AVD.US,D,20110524,000000,9.56739,9.56739,9.40698,9.41696,67022.997208523,0
+AVD.US,D,20110525,000000,9.38005,9.70006,9.38005,9.67213,81395.379137067,0
+AVD.US,D,20110526,000000,9.66315,10.5479,9.65317,10.5181,136297.53726502,0
+AVD.US,D,20110527,000000,10.6109,11.6373,10.5559,11.2522,485650.57454089,0
+AVD.US,D,20110531,000000,11.368,11.5026,11.1594,11.2552,224777.35687702,0
+AVD.US,D,20110601,000000,11.2722,11.4886,10.7455,10.7704,216682.42878376,0
+AVD.US,D,20110602,000000,10.7704,10.9689,10.5559,10.7165,48598.640127912,0
+AVD.US,D,20110603,000000,10.5639,10.7365,10.3585,10.3943,116304.31795953,0
+AVD.US,D,20110606,000000,10.5379,11.4786,10.4413,11.337,228468.44359397,0
+AVD.US,D,20110607,000000,11.32,11.384,11.0537,11.0717,188030.89443908,0
+AVD.US,D,20110608,000000,11.0048,11.0796,10.4323,10.4512,213657.98320391,0
+AVD.US,D,20110609,000000,10.4791,10.8253,10.3585,10.6009,144610.00088722,0
+AVD.US,D,20110610,000000,10.5479,10.7265,10.3585,10.6307,157029.57539464,0
+AVD.US,D,20110613,000000,10.6687,11.1286,10.6687,11.0717,259823.6337984,0
+AVD.US,D,20110614,000000,11.0896,11.6004,11.0896,11.3002,320844.85583735,0
+AVD.US,D,20110615,000000,11.1564,11.1564,10.6009,10.7165,131022.55130506,0
+AVD.US,D,20110616,000000,10.7065,11.0537,10.5639,10.6587,87183.628649197,0
+AVD.US,D,20110617,000000,10.7704,10.9869,10.3585,10.3664,186236.47694225,0
+AVD.US,D,20110620,000000,10.3664,10.6208,10.3395,10.4691,136048.92523194,0
+AVD.US,D,20110621,000000,10.3585,11.2332,10.3585,11.1286,286979.4860731,0
+AVD.US,D,20110622,000000,11.0338,11.5545,10.8841,11.5086,323791.10892293,0
+AVD.US,D,20110623,000000,11.31,12.7496,11.1186,12.5999,591135.25672203,0
+AVD.US,D,20110624,000000,12.6159,13.0778,12.3275,12.4952,656524.23129378,0
+AVD.US,D,20110627,000000,12.3835,12.983,12.3097,12.9261,304307.14329811,0
+AVD.US,D,20110628,000000,12.9172,13.4179,12.7226,12.8064,519584.11212066,0
+AVD.US,D,20110629,000000,12.8632,12.8712,12.3835,12.4662,244995.12898659,0
+AVD.US,D,20110630,000000,12.4273,12.4932,12.0113,12.2119,233247.20795565,0
+AVD.US,D,20110701,000000,12.2049,12.552,12.1301,12.4662,167559.49795706,0
+AVD.US,D,20110705,000000,12.5141,12.6538,12.2437,12.6069,191562.58876386,0
+AVD.US,D,20110706,000000,12.6159,13.1725,12.4283,12.7585,245814.14524072,0
+AVD.US,D,20110707,000000,12.9082,13.2752,12.6258,12.8064,338623.62360625,0
+AVD.US,D,20110708,000000,12.6258,12.6927,12.2437,12.4573,215093.51720137,0
+AVD.US,D,20110711,000000,12.3365,12.4662,11.7699,11.9775,221907.29134997,0
+AVD.US,D,20110712,000000,11.9285,12.1201,11.8717,11.9675,151578.15508862,0
+AVD.US,D,20110713,000000,12.0722,12.6069,12.0433,12.4573,120966.79604767,0
+AVD.US,D,20110714,000000,12.4573,12.7126,11.9775,12.0433,152368.09977437,0
+AVD.US,D,20110715,000000,12.1381,12.3645,11.9285,12.3465,93632.504491167,0
+AVD.US,D,20110718,000000,12.2338,12.2897,11.7699,11.9475,192725.45149924,0
+AVD.US,D,20110719,000000,12.1101,13.1824,12.1101,12.983,373318.0343034,0
+AVD.US,D,20110720,000000,13.1625,13.1824,12.7685,12.9082,270117.97641013,0
+AVD.US,D,20110721,000000,13.0198,13.7301,12.946,13.6913,507944.45762025,0
+AVD.US,D,20110722,000000,13.7581,13.8997,13.5037,13.5765,271668.79421325,0
+AVD.US,D,20110725,000000,13.351,13.9097,13.1356,13.6523,262952.3360373,0
+AVD.US,D,20110726,000000,13.5715,13.6463,13.0308,13.2214,169938.35422521,0
+AVD.US,D,20110727,000000,13.0976,13.3221,12.7126,12.8532,163729.06820544,0
+AVD.US,D,20110728,000000,12.8532,13.1725,12.6737,12.7784,130483.22358814,0
+AVD.US,D,20110729,000000,12.5989,13.003,12.4173,12.8632,74648.770336125,0
+AVD.US,D,20110801,000000,13.1066,13.3311,12.7784,13.1256,213080.56170772,0
+AVD.US,D,20110802,000000,13.0508,13.0986,12.561,12.561,129818.58738679,0
+AVD.US,D,20110803,000000,12.571,12.7226,12.0343,12.4852,188542.1530555,0
+AVD.US,D,20110804,000000,12.8632,13.6423,12.0523,12.1101,456152.95730943,0
+AVD.US,D,20110805,000000,12.2437,12.4952,11.3928,12.2049,437911.04938213,0
+AVD.US,D,20110808,000000,11.8278,12.1679,10.0761,10.2188,496248.66491883,0
+AVD.US,D,20110809,000000,10.3843,11.4418,9.99934,11.4028,291885.56385494,0
+AVD.US,D,20110810,000000,11.1854,11.6373,10.7804,10.8353,296325.49407477,0
+AVD.US,D,20110811,000000,10.8452,11.1854,10.6009,10.7635,462464.49505249,0
+AVD.US,D,20110812,000000,10.8253,10.96,10.4413,10.9031,229207.26241809,0
+AVD.US,D,20110815,000000,11.0896,11.4786,11.0048,11.4518,130494.25073477,0
+AVD.US,D,20110816,000000,11.375,11.3928,10.8253,11.0896,208734.86346819,0
+AVD.US,D,20110817,000000,11.1186,11.2622,10.9031,11.1375,183519.78900012,0
+AVD.US,D,20110818,000000,10.5729,10.9031,9.99036,10.0382,295045.34259797,0
+AVD.US,D,20110819,000000,9.30364,10.0193,9.06772,9.70006,453320.98556164,0
+AVD.US,D,20110822,000000,9.92551,10.0282,9.49157,9.67213,162555.17832343,0
+AVD.US,D,20110823,000000,9.70006,10.143,9.61527,10.0572,170090.72934225,0
+AVD.US,D,20110824,000000,10.124,10.5281,9.99036,10.3115,125403.71886386,0
+AVD.US,D,20110825,000000,10.4123,10.5379,10.0093,10.2826,145243.56058444,0
+AVD.US,D,20110826,000000,10.2267,10.7265,10.0941,10.7265,148513.61079375,0
+AVD.US,D,20110829,000000,10.8552,11.6373,10.8552,11.6094,320817.78920472,0
+AVD.US,D,20110830,000000,11.5634,11.5904,11.0896,11.1375,257771.58205761,0
+AVD.US,D,20110831,000000,11.2852,11.349,10.923,11.2452,173748.73461932,0
+AVD.US,D,20110901,000000,11.2722,11.7699,10.95,11.0796,194582.02200434,0
+AVD.US,D,20110902,000000,10.8083,11.349,10.5729,11.1016,252908.61039441,0
+AVD.US,D,20110906,000000,10.6587,10.961,10.4313,10.6787,142071.7522269,0
+AVD.US,D,20110907,000000,10.8951,11.377,10.8363,11.2852,192411.67905426,0
+AVD.US,D,20110908,000000,11.2174,11.4258,10.5729,10.6407,89739.921731277,0
+AVD.US,D,20110909,000000,10.5081,10.5559,10.0252,10.2068,111812.2594102,0
+AVD.US,D,20110912,000000,10.0941,10.5929,10.0282,10.5729,118233.06615166,0
+AVD.US,D,20110913,000000,10.6487,11.0717,10.6109,10.96,140640.22810093,0
+AVD.US,D,20110914,000000,11.1664,11.31,10.96,11.1286,157674.16223848,0
+AVD.US,D,20110915,000000,11.2243,11.365,10.9869,11.0617,108022.93084146,0
+AVD.US,D,20110916,000000,11.1116,11.1774,10.6976,10.8083,302725.24899084,0
+AVD.US,D,20110919,000000,10.5919,10.8173,10.4313,10.7165,140393.62100361,0
+AVD.US,D,20110920,000000,10.7704,10.8173,10.0542,10.0632,256458.34914093,0
+AVD.US,D,20110921,000000,10.121,10.8083,10.0452,10.121,295901.4501635,0
+AVD.US,D,20110922,000000,9.91254,10.2168,9.42065,10.0921,225705.64212957,0
+AVD.US,D,20110923,000000,9.99635,10.7165,9.98736,10.111,171009.99238392,0
+AVD.US,D,20110926,000000,10.2337,10.7065,10.0163,10.6687,186546.23951572,0
+AVD.US,D,20110927,000000,10.8462,11.1774,10.7645,11.0158,195011.07825498,0
+AVD.US,D,20110928,000000,11.0258,11.2074,10.7465,10.7894,295207.74239378,0
+AVD.US,D,20110929,000000,11.0637,11.1116,10.4503,10.7993,178146.56118837,0
+AVD.US,D,20110930,000000,10.6367,10.7774,10.4841,10.5529,151547.07858448,0
+AVD.US,D,20111003,000000,10.4503,10.8562,10.3095,10.4033,447530.73111375,0
+AVD.US,D,20111004,000000,10.3006,10.8363,10.121,10.7993,293177.74494624,0
+AVD.US,D,20111005,000000,10.8083,10.8462,10.2068,10.5819,177525.03110567,0
+AVD.US,D,20111006,000000,10.5819,10.7804,10.5469,10.6487,213722.14114793,0
+AVD.US,D,20111007,000000,10.8173,10.942,10.3744,10.6109,134954.23031209,0
+AVD.US,D,20111010,000000,10.8662,10.9789,10.6687,10.9699,191694.9145234,0
+AVD.US,D,20111011,000000,10.8662,11.0547,10.6208,10.7645,105853.59035926,0
+AVD.US,D,20111012,000000,10.8762,10.9979,10.7365,10.8851,144849.59070943,0
+AVD.US,D,20111013,000000,10.8083,11.0637,10.7365,10.9979,84168.205280217,0
+AVD.US,D,20111014,000000,11.0547,11.4158,10.9789,11.4068,177226.29567882,0
+AVD.US,D,20111017,000000,11.2174,11.2852,10.933,10.9889,227451.94116839,0
+AVD.US,D,20111018,000000,11.0158,11.4068,10.8562,11.34,167233.69589757,0
+AVD.US,D,20111019,000000,11.313,11.5485,11.0916,11.1774,198198.92609851,0
+AVD.US,D,20111020,000000,11.2452,11.323,10.7365,11.1594,187921.62544067,0
+AVD.US,D,20111021,000000,11.349,11.5026,11.2452,11.4068,226989.80347787,0
+AVD.US,D,20111024,000000,11.4558,11.7271,11.323,11.7001,256835.27706206,0
+AVD.US,D,20111025,000000,11.5774,11.5774,10.9141,10.942,194716.35269963,0
+AVD.US,D,20111026,000000,11.1395,11.2273,10.5919,10.923,247035.15111287,0
+AVD.US,D,20111027,000000,11.2942,12.4742,11.2452,12.3445,256605.71191861,0
+AVD.US,D,20111028,000000,12.3345,12.8154,12.2507,12.5221,152122.49514492,0
+AVD.US,D,20111031,000000,12.2977,12.3445,11.6892,11.6991,209039.61370228,0
+AVD.US,D,20111101,000000,11.1694,11.7171,11.1116,11.4458,167345.97229961,0
+AVD.US,D,20111102,000000,11.5575,11.8687,11.2273,11.5674,160083.09254287,0
+AVD.US,D,20111103,000000,11.756,12.4832,11.756,12.4273,200785.29321686,0
+AVD.US,D,20111104,000000,12.5221,12.7496,11.9635,12.2119,219664.77071286,0
+AVD.US,D,20111107,000000,11.8587,12.2219,11.3869,11.5774,167945.44808906,0
+AVD.US,D,20111108,000000,11.6512,11.6512,10.8762,11.1694,225246.51184267,0
+AVD.US,D,20111109,000000,10.8662,10.9141,10.4681,10.4981,194878.75249543,0
+AVD.US,D,20111110,000000,10.7165,11.0458,10.5081,10.9979,152351.0578205,0
+AVD.US,D,20111111,000000,11.0816,11.4458,11.0458,11.349,105920.75570691,0
+AVD.US,D,20111114,000000,11.2652,11.349,10.7065,10.9041,164383.67972802,0
+AVD.US,D,20111115,000000,10.8173,11.323,10.8173,11.1974,110516.0684474,0
+AVD.US,D,20111116,000000,11.0158,11.4558,10.942,11.0727,140232.22367568,0
+AVD.US,D,20111117,000000,11.0816,11.2552,10.8173,10.9699,165280.88847644,0
+AVD.US,D,20111118,000000,11.0158,11.1495,10.9041,11.0158,75396.611371118,0
+AVD.US,D,20111121,000000,10.7704,10.942,10.6887,10.8173,98132.582783504,0
+AVD.US,D,20111122,000000,10.7993,11.0058,10.6976,10.7565,64853.656726318,0
+AVD.US,D,20111123,000000,10.6487,10.7265,10.4113,10.4503,145179.40264041,0
+AVD.US,D,20111125,000000,10.4033,10.8363,10.3475,10.4313,93436.020787603,0
+AVD.US,D,20111128,000000,10.8263,11.2174,10.8263,11.1694,103462.70447661,0
+AVD.US,D,20111129,000000,11.1874,11.2752,10.9979,11.1495,61540.500398367,0
+AVD.US,D,20111130,000000,11.5296,12.0782,11.5296,12.0683,185042.53770273,0
+AVD.US,D,20111201,000000,12.0023,12.1451,11.5864,11.6233,154433.18359755,0
+AVD.US,D,20111202,000000,11.8238,12.2677,11.7749,12.1929,132669.60602423,0
+AVD.US,D,20111205,000000,12.3535,12.4563,11.9046,12.0881,180288.83503794,0
+AVD.US,D,20111206,000000,12.0593,12.3535,11.9245,12.1739,93577.368758024,0
+AVD.US,D,20111207,000000,12.0593,12.2219,11.8328,12.1739,58260.425510301,0
+AVD.US,D,20111208,000000,12.0403,12.1071,11.6034,11.6612,131711.24673541,0
+AVD.US,D,20111209,000000,11.6802,12.0303,11.5864,11.9146,211965.81743035,0
+AVD.US,D,20111212,000000,11.8139,12.0493,11.5306,11.9924,162403.80567425,0
+AVD.US,D,20111213,000000,12.1551,12.4932,11.9245,12.2408,139403.18274279,0
+AVD.US,D,20111214,000000,12.1071,12.2319,11.9245,12.1929,134484.07287856,0
+AVD.US,D,20111215,000000,12.4273,12.6248,12.1071,12.5411,67830.986316035,0
+AVD.US,D,20111216,000000,12.6927,13.4289,12.6149,13.2772,441075.84046454,0
+AVD.US,D,20111219,000000,13.354,13.5715,12.9172,12.956,148485.54169324,0
+AVD.US,D,20111220,000000,13.2862,13.5805,12.966,13.003,277202.41688505,0
+AVD.US,D,20111221,000000,12.937,13.381,12.8632,13.2403,80936.248850168,0
+AVD.US,D,20111222,000000,13.2862,13.4478,13.0308,13.0608,68859.518356119,0
+AVD.US,D,20111223,000000,13.1366,13.1645,12.9172,13.0887,37282.782751236,0
+AVD.US,D,20111227,000000,13.0408,13.2772,12.7126,13.2124,56572.269608253,0
+AVD.US,D,20111228,000000,13.2024,13.2024,12.8154,12.8712,49488.831601202,0
+AVD.US,D,20111229,000000,12.937,13.1276,12.6149,13.0508,95502.107078649,0
+AVD.US,D,20111230,000000,13.0208,13.0887,12.58,12.6149,95108.137203646,0
+AVD.US,D,20120103,000000,12.937,13.4388,12.8982,13.0986,193141.4756675,0
+AVD.US,D,20120104,000000,12.984,13.1366,12.8244,12.8433,67992.383643963,0
+AVD.US,D,20120105,000000,12.7026,12.7396,12.2977,12.6727,139974.58943172,0
+AVD.US,D,20120106,000000,12.8892,13.1934,12.6348,13.0508,146180.86804787,0
+AVD.US,D,20120109,000000,13.0986,13.0986,12.5411,13.0508,158964.33839402,0
+AVD.US,D,20120110,000000,13.1546,13.6563,13.1276,13.6273,214640.40172172,0
+AVD.US,D,20120111,000000,13.6005,13.9535,13.5715,13.8578,106165.35786848,0
+AVD.US,D,20120112,000000,13.8578,14.176,13.7151,14.1471,90555.930581793,0
+AVD.US,D,20120113,000000,13.9346,14.0274,13.6273,13.6853,105335.31446772,0
+AVD.US,D,20120117,000000,13.8578,14.186,13.7531,13.9147,157000.50382625,0
+AVD.US,D,20120118,000000,13.9047,14.0453,13.8199,13.9635,72741.07396938,0
+AVD.US,D,20120119,000000,13.9895,14.0932,13.7721,14.0274,127857.76022266,0
+AVD.US,D,20120120,000000,14.0453,14.3276,13.9535,14.186,169259.68347361,0
+AVD.US,D,20120123,000000,14.1301,14.4024,14.0553,14.2518,132772.86021539,0
+AVD.US,D,20120124,000000,14.195,14.195,13.9047,14.1211,234578.48529408,0
+AVD.US,D,20120125,000000,14.0932,14.1561,13.9047,14.0653,128422.14963647,0
+AVD.US,D,20120126,000000,14.2049,14.2997,14.0453,14.1371,122011.36757376,0
+AVD.US,D,20120127,000000,14.0932,14.2997,14.0174,14.1561,114169.06138509,0
+AVD.US,D,20120130,000000,14.0843,14.2518,14.0274,14.1371,60738.526098106,0
+AVD.US,D,20120131,000000,14.2199,14.2468,14.0693,14.2099,149024.86941016,0
+AVD.US,D,20120201,000000,14.3176,14.556,14.2598,14.4892,234780.9838049,0
+AVD.US,D,20120202,000000,14.605,15.0189,14.5262,14.8184,197812.97596651,0
+AVD.US,D,20120203,000000,15.0269,15.1337,14.7726,14.9621,316101.17785131,0
+AVD.US,D,20120206,000000,14.8184,14.9531,14.2798,14.4224,209529.82049331,0
+AVD.US,D,20120207,000000,14.4224,14.8863,14.3376,14.7895,327897.21734027,0
+AVD.US,D,20120208,000000,14.8474,15.1337,14.7995,15.0668,120122.71809665,0
+AVD.US,D,20120209,000000,15.0668,15.2843,14.9332,15.2085,122883.5146253,0
+AVD.US,D,20120210,000000,15.1037,15.2185,14.9531,14.99,113037.27515384,0
+AVD.US,D,20120213,000000,15.0668,15.1705,14.98,15.0838,90851.658605014,0
+AVD.US,D,20120214,000000,15.0569,15.5765,15.0369,15.2743,207712.34623536,0
+AVD.US,D,20120215,000000,15.3521,15.5017,15.0937,15.2364,139486.38757644,0
+AVD.US,D,20120216,000000,15.2843,15.6055,15.1337,15.5666,115597.57810743,0
+AVD.US,D,20120217,000000,15.5965,15.8409,15.5017,15.7631,105751.33863598,0
+AVD.US,D,20120221,000000,15.8888,16.3796,15.8409,16.3596,174689.04948637,0
+AVD.US,D,20120222,000000,16.3696,16.4254,16.0794,16.1552,135255.97314257,0
+AVD.US,D,20120223,000000,16.1362,16.9303,16.1362,16.7577,209497.7415213,0
+AVD.US,D,20120224,000000,16.8065,16.8165,16.2598,16.4175,130633.59376943,0
+AVD.US,D,20120227,000000,16.3138,16.4254,16.0145,16.193,127204.15116795,0
+AVD.US,D,20120228,000000,16.2499,16.2878,15.8409,15.9466,193332.94703168,0
+AVD.US,D,20120229,000000,15.9456,16.0514,15.5387,15.6235,195217.58663729,0
+AVD.US,D,20120301,000000,15.6245,15.821,15.3421,15.5865,208939.36691475,0
+AVD.US,D,20120302,000000,15.5097,15.6673,15.1685,15.4997,219450.24258754,0
+AVD.US,D,20120305,000000,15.4659,16.0893,15.3911,15.9946,190053.87461149,0
+AVD.US,D,20120306,000000,15.3501,16.9323,15.1307,16.629,399832.30713789,0
+AVD.US,D,20120307,000000,16.6559,17.7372,16.6559,17.6614,400238.3066274,0
+AVD.US,D,20120308,000000,17.7742,18.4095,17.7742,18.2579,401006.19701989,0
+AVD.US,D,20120309,000000,18.232,18.5971,18.232,18.5691,328820.49025345,0
+AVD.US,D,20120312,000000,18.6311,18.7607,18.3288,18.6211,251432.97768193,0
+AVD.US,D,20120313,000000,18.6211,19.0869,18.5263,18.7707,305055.98680097,0
+AVD.US,D,20120314,000000,18.6689,18.9173,18.3108,18.6689,222391.48333374,0
+AVD.US,D,20120315,000000,18.8874,19.1258,18.64,18.8874,375803.15216633,0
+AVD.US,D,20120316,000000,18.9143,18.9971,18.7049,18.8744,268859.87922659,0
+AVD.US,D,20120319,000000,18.8685,19.3892,18.7907,19.2306,182847.13305577,0
+AVD.US,D,20120320,000000,19.0769,19.0769,18.7159,18.8385,300669.18737854,0
+AVD.US,D,20120321,000000,18.9143,19.2276,18.8455,19.1518,266738.6572024,0
+AVD.US,D,20120322,000000,18.9413,19.3972,18.8265,19.3582,219270.80083786,0
+AVD.US,D,20120323,000000,19.3682,19.5488,19.046,19.4899,143745.87357869,0
+AVD.US,D,20120326,000000,19.6246,19.858,19.5777,19.6724,186237.47941012,0
+AVD.US,D,20120327,000000,19.7184,20.0126,19.6724,19.9567,393634.04826475,0
+AVD.US,D,20120328,000000,20.0037,20.2381,19.7832,20.2211,226993.81334936,0
+AVD.US,D,20120329,000000,20.1363,20.3329,19.9368,20.1743,291211.90544273,0
+AVD.US,D,20120330,000000,20.3329,20.656,20.2301,20.5603,326361.43655527,0
+AVD.US,D,20120402,000000,20.5603,21.8041,20.4745,21.8041,395162.81177462,0
+AVD.US,D,20120403,000000,21.8321,22.9693,21.7283,22.7498,898870.84015375,0
+AVD.US,D,20120404,000000,22.5514,22.7888,22.1065,22.5812,784245.65588539,0
+AVD.US,D,20120405,000000,22.5514,23.2656,22.4656,22.5912,483317.83179501,0
+AVD.US,D,20120409,000000,22.3718,22.4466,21.473,22.0675,780236.78685197,0
+AVD.US,D,20120410,000000,21.9737,22.5414,21.7283,22.4656,593813.8508849,0
+AVD.US,D,20120411,000000,22.7978,23.2566,22.665,22.9234,371090.55068442,0
+AVD.US,D,20120412,000000,22.9793,24.0217,22.9793,23.5479,484505.75622727,0
+AVD.US,D,20120413,000000,23.5279,23.5749,23.1329,23.3783,363428.68871331,0
+AVD.US,D,20120416,000000,23.4271,23.5379,22.9893,23.0461,338707.83090778,0
+AVD.US,D,20120417,000000,23.1987,23.4651,23.103,23.2467,349161.56591167,0
+AVD.US,D,20120418,000000,23.1618,23.3783,22.6382,22.9893,273207.58240188,0
+AVD.US,D,20120419,000000,22.9514,23.093,22.3638,22.6482,314710.75490824,0
+AVD.US,D,20120420,000000,22.9234,23.1329,22.665,23.103,327960.37281642,0
+AVD.US,D,20120423,000000,22.8366,23.0092,22.3259,22.7798,214945.15195583,0
+AVD.US,D,20120424,000000,22.7498,22.7888,21.9927,22.3259,246635.16643062,0
+AVD.US,D,20120425,000000,22.5614,23.3883,22.5614,23.1618,200476.53311125,0
+AVD.US,D,20120426,000000,23.1329,23.2467,22.7888,23.113,211911.68416509,0
+AVD.US,D,20120427,000000,23.113,23.7374,23.0551,23.4073,258652.75132003,0
+AVD.US,D,20120430,000000,23.4271,23.89,23.2845,23.7005,236701.71225401,0
+AVD.US,D,20120501,000000,23.7374,24.3718,23.084,23.2277,458922.77604896,0
+AVD.US,D,20120502,000000,23.3493,25.0083,23.093,24.6781,786383.91986346,0
+AVD.US,D,20120503,000000,25.1211,25.1211,23.2277,23.9668,661078.44285138,0
+AVD.US,D,20120504,000000,23.7185,23.7185,22.6282,22.9992,481996.57913533,0
+AVD.US,D,20120507,000000,22.8266,22.9793,22.3638,22.674,282423.26957975,0
+AVD.US,D,20120508,000000,22.4376,23.4741,22.1932,23.3394,309401.68504051,0
+AVD.US,D,20120509,000000,23.1419,23.9938,22.8855,23.7773,362479.35163538,0
+AVD.US,D,20120510,000000,23.89,24.2292,23.5927,23.9668,206119.42478146,0
+AVD.US,D,20120511,000000,23.7374,24.325,23.6427,23.928,279533.15469518,0
+AVD.US,D,20120514,000000,23.6517,23.8242,23.103,23.2467,307974.17078605,0
+AVD.US,D,20120515,000000,23.1698,23.928,23.084,23.5479,268963.13341775,0
+AVD.US,D,20120516,000000,23.6427,24.1055,23.4831,23.6805,215025.34938586,0
+AVD.US,D,20120517,000000,23.8521,23.918,23.1229,23.3593,272866.74332427,0
+AVD.US,D,20120518,000000,23.3205,23.4551,22.4566,22.5614,354355.35197374,0
+AVD.US,D,20120521,000000,22.3538,23.908,22.3259,23.8242,296391.65695453,0
+AVD.US,D,20120522,000000,23.8721,25.2257,23.8441,24.7709,523713.27729913,0
+AVD.US,D,20120523,000000,24.6113,24.9505,23.8152,24.7998,200095.59531863,0
+AVD.US,D,20120524,000000,24.8347,25.0461,24.0586,24.4198,177618.26061808,0
+AVD.US,D,20120525,000000,24.5165,24.7419,24.2592,24.4118,135821.36502425,0
+AVD.US,D,20120529,000000,24.7519,25.0761,24.5644,24.9405,230113.49337738,0
+AVD.US,D,20120530,000000,24.7609,25.3405,24.6402,24.8347,215797.24964986,0
+AVD.US,D,20120531,000000,24.8537,25.8332,23.9369,25.549,757960.94819435,0
+AVD.US,D,20120601,000000,25.0283,25.2357,23.9369,24.0217,304978.79677458,0
+AVD.US,D,20120604,000000,23.9469,24.0586,22.7498,23.3394,293816.31698282,0
+AVD.US,D,20120605,000000,23.3205,23.5927,23.0182,23.4651,112243.32059659,0
+AVD.US,D,20120606,000000,23.7773,24.0217,23.4461,23.4831,165527.49557377,0
+AVD.US,D,20120607,000000,23.7185,24.2022,23.2845,23.3025,216776.66076405,0
+AVD.US,D,20120608,000000,23.2087,24.0766,22.8266,23.898,544898.43090839,0
+AVD.US,D,20120611,000000,24.278,24.4118,23.5029,23.5569,340804.99370297,0
+AVD.US,D,20120612,000000,23.7005,24.2392,23.5119,24.0956,194137.92873557,0
+AVD.US,D,20120613,000000,24.1055,24.8736,24.0407,24.2112,287788.47764849,0
+AVD.US,D,20120614,000000,24.1724,25.1211,24.0586,25.1121,214046.94073953,0
+AVD.US,D,20120615,000000,25.1969,25.1969,24.5814,24.6871,281343.61167802,0
+AVD.US,D,20120618,000000,24.6013,24.6013,24.1155,24.1344,280978.7133714,0
+AVD.US,D,20120619,000000,24.297,25.2357,24.297,24.7519,400125.02775748,0
+AVD.US,D,20120620,000000,24.8437,24.8826,24.4596,24.6402,196887.69811759,0
+AVD.US,D,20120621,000000,24.6212,24.6591,22.9234,23.2467,323959.52352599,0
+AVD.US,D,20120622,000000,23.3394,23.8441,22.9893,23.2656,1329292.4520393,0
+AVD.US,D,20120625,000000,23.093,24.4496,22.9514,23.9768,416034.1929389,0
+AVD.US,D,20120626,000000,24.1155,24.1155,23.4173,23.7873,300279.22737505,0
+AVD.US,D,20120627,000000,23.6805,24.8187,23.6616,24.6781,208426.10336259,0
+AVD.US,D,20120628,000000,24.4397,24.6871,23.7873,24.3628,230771.11230359,0
+AVD.US,D,20120629,000000,24.8925,25.6527,24.722,25.2068,242296.48546621,0
+AVD.US,D,20120702,000000,25.2537,26.3799,24.9015,26.354,271632.70536974,0
+AVD.US,D,20120703,000000,26.4477,26.9974,26.0158,26.1814,221352.92661491,0
+AVD.US,D,20120705,000000,26.2372,26.7241,25.8044,26.4477,239316.14847287,0
+AVD.US,D,20120706,000000,26.1524,26.2472,25.5779,25.9868,223128.29722211,0
+AVD.US,D,20120709,000000,25.9968,26.0746,25.4073,25.947,169191.51565809,0
+AVD.US,D,20120710,000000,26.0746,27.2647,25.7954,26.6213,315888.65466175,0
+AVD.US,D,20120711,000000,26.7151,26.7151,25.2167,25.7464,202052.41261126,0
+AVD.US,D,20120712,000000,25.6138,26.5056,25.3694,26.2093,131577.91850799,0
+AVD.US,D,20120713,000000,26.4098,27.1131,26.4098,26.8467,156908.27678172,0
+AVD.US,D,20120716,000000,26.8467,27.3774,26.6503,26.8757,124051.38970005,0
+AVD.US,D,20120717,000000,26.9235,26.9315,25.901,26.2372,225185.36130228,0
+AVD.US,D,20120718,000000,26.2772,26.4677,22.8167,23.7105,861816.62007809,0
+AVD.US,D,20120719,000000,23.89,24.8347,23.8342,24.4596,277617.43858543,0
+AVD.US,D,20120720,000000,24.288,24.6302,24.0506,24.3818,189623.81589297,0
+AVD.US,D,20120723,000000,23.7574,23.7873,22.9514,23.103,236197.47091273,0
+AVD.US,D,20120724,000000,23.1229,23.1229,22.3538,22.665,250293.17170768,0
+AVD.US,D,20120725,000000,22.7598,22.9324,22.1653,22.4376,169808.03340141,0
+AVD.US,D,20120726,000000,22.694,22.7418,21.8041,21.9079,226709.11247278,0
+AVD.US,D,20120727,000000,22.0317,22.9992,21.8141,22.656,170247.11433081,0
+AVD.US,D,20120730,000000,22.6192,22.9514,21.8711,22.3798,201384.76900629,0
+AVD.US,D,20120731,000000,22.3259,22.8855,22.0965,22.1753,155569.98216816,0
+AVD.US,D,20120801,000000,22.2611,22.9893,22.2511,22.9414,404572.9777203,0
+AVD.US,D,20120802,000000,23.1798,24.9305,22.2022,24.3718,690477.81823106,0
+AVD.US,D,20120803,000000,25.0561,26.9784,25.0561,25.8044,604999.38743779,0
+AVD.US,D,20120806,000000,26.0068,26.9505,25.8712,26.8667,287074.72052126,0
+AVD.US,D,20120807,000000,26.8089,26.8567,25.8712,26.5255,216896.95690909,0
+AVD.US,D,20120808,000000,26.5834,27.3406,26.326,26.5355,278083.58614746,0
+AVD.US,D,20120809,000000,26.5834,26.9874,26.345,26.7241,227557.2002953,0
+AVD.US,D,20120810,000000,26.5545,27.1051,26.4677,27.0951,130566.42842179,0
+AVD.US,D,20120813,000000,27.0951,27.1051,26.336,26.6691,155275.25661282,0
+AVD.US,D,20120814,000000,26.6691,27.0173,26.6403,26.9405,184142.32155069,0
+AVD.US,D,20120815,000000,27.0173,27.3036,26.8757,27.2836,219748.97801439,0
+AVD.US,D,20120816,000000,27.2548,27.3495,26.7519,27.2059,143974.43625427,0
+AVD.US,D,20120817,000000,27.2548,28.1555,26.9784,27.8702,281561.14720697,0
+AVD.US,D,20120820,000000,28.2103,28.364,27.532,28.2203,228198.7797355,0
+AVD.US,D,20120821,000000,28.2493,28.3451,27.2258,27.522,318899.06569134,0
+AVD.US,D,20120822,000000,27.4932,28.1645,27.2548,27.7665,123940.11576589,0
+AVD.US,D,20120823,000000,27.6916,28.0129,27.2258,27.5988,169283.74270262,0
+AVD.US,D,20120824,000000,27.4832,27.551,26.743,26.9505,171915.22087535,0
+AVD.US,D,20120827,000000,27.0562,27.3864,26.6781,27.2059,155774.48561473,0
+AVD.US,D,20120828,000000,27.159,27.159,26.3999,26.5545,184671.62458886,0
+AVD.US,D,20120829,000000,26.4966,27.1051,26.4477,26.7519,126440.27064695,0
+AVD.US,D,20120830,000000,26.6593,26.8567,26.6403,26.8089,114283.34272287,0
+AVD.US,D,20120831,000000,27.0273,28.1645,27.0273,27.8882,527041.47064521,0
+AVD.US,D,20120904,000000,27.9061,28.3729,27.2059,28.1266,161729.14479417,0
+AVD.US,D,20120905,000000,27.946,28.1365,27.3136,27.9161,268926.04210636,0
+AVD.US,D,20120906,000000,28.0597,30.1655,27.9061,29.4434,447801.39744009,0
+AVD.US,D,20120907,000000,30.3272,30.3272,29.19,29.2528,107539.74132556,0
+AVD.US,D,20120910,000000,28.9834,29.17,28.3261,28.8398,177642.31984708,0
+AVD.US,D,20120911,000000,28.4309,29.7306,28.3551,29.566,182782.97511175,0
+AVD.US,D,20120912,000000,29.8793,30.5835,29.586,30.3082,239775.27875977,0
+AVD.US,D,20120913,000000,30.2992,31.0284,29.7207,30.2513,250859.56605724,0
+AVD.US,D,20120914,000000,30.3182,30.5356,29.2,29.3984,260193.5444444,0
+AVD.US,D,20120917,000000,30.0029,32.2324,29.3984,32.1078,549471.68935562,0
+AVD.US,D,20120918,000000,32.1078,33.1781,31.6459,33.0733,616639.0419382,0
+AVD.US,D,20120919,000000,33.1303,33.618,32.7641,33.1981,439638.30153132,0
+AVD.US,D,20120920,000000,33.1781,33.7856,32.822,33.618,443212.09950686,0
+AVD.US,D,20120921,000000,34.0769,34.1637,32.6225,32.9437,943055.6142266,0
+AVD.US,D,20120924,000000,33.4375,35.5592,31.7287,31.9262,337948.96272616,0
+AVD.US,D,20120925,000000,31.993,32.7641,31.7287,31.8883,312970.47067667,0
+AVD.US,D,20120926,000000,31.8235,32.5058,31.189,31.8424,307089.99412001,0
+AVD.US,D,20120927,000000,32.1666,33.1911,32.1666,33.0753,279558.21639207,0
+AVD.US,D,20120928,000000,33.0654,33.4115,32.5946,33.0555,195504.29244964,0
+AVD.US,D,20121001,000000,33.1521,34.4201,33.1133,34.2066,350677.29733917,0
+AVD.US,D,20121002,000000,34.3333,34.9897,34.2266,34.9019,365381.49613444,0
+AVD.US,D,20121003,000000,35.0086,35.1183,33.8754,34.034,296432.75813742,0
+AVD.US,D,20121004,000000,34.1976,34.3901,33.5263,34.1976,178864.3281871,0
+AVD.US,D,20121005,000000,34.2654,34.7603,33.632,33.6589,141652.72065501,0
+AVD.US,D,20121008,000000,33.6589,33.6589,32.7661,33.2111,221584.4966941,0
+AVD.US,D,20121009,000000,33.3137,33.649,32.5258,32.7661,184201.46715534,0
+AVD.US,D,20121010,000000,32.833,32.9457,32.3072,32.3352,202286.99009408,0
+AVD.US,D,20121011,000000,32.3632,32.5656,31.9551,32.003,228243.89078989,0
+AVD.US,D,20121012,000000,32.0429,32.411,32.0429,32.3162,137192.74107769,0
+AVD.US,D,20121015,000000,32.4589,32.6634,32.013,32.2993,194660.21449862,0
+AVD.US,D,20121016,000000,32.4589,33.0485,32.4589,33.0485,97574.208176947,0
+AVD.US,D,20121017,000000,33.0654,33.2459,32.2804,32.9187,163688.96949043,0
+AVD.US,D,20121018,000000,32.824,33.2459,32.824,32.8809,102279.79238373,0
+AVD.US,D,20121019,000000,32.5456,32.9657,32.44,32.833,155594.04139717,0
+AVD.US,D,20121022,000000,32.8709,33.1721,32.7103,33.1721,140490.86038751,0
+AVD.US,D,20121023,000000,32.8908,33.641,32.6046,33.3058,131274.17074177,0
+AVD.US,D,20121024,000000,33.4604,33.8754,33.1233,33.632,142115.86081342,0
+AVD.US,D,20121025,000000,33.8934,34.1876,32.824,33.4115,138837.79086111,0
+AVD.US,D,20121026,000000,33.3137,33.8464,33.1621,33.3737,96429.389863326,0
+AVD.US,D,20121031,000000,33.3337,33.9961,32.2993,33.9412,270443.77846961,0
+AVD.US,D,20121101,000000,34.2166,34.2166,30.5895,31.1701,500003.90957981,0
+AVD.US,D,20121102,000000,31.5093,31.6649,29.5521,30.1625,566145.73752591,0
+AVD.US,D,20121105,000000,30.2194,30.5057,29.4483,30.0947,261896.73736458,0
+AVD.US,D,20121106,000000,30.3541,30.372,29.6588,30.1905,180567.52110729,0
+AVD.US,D,20121107,000000,29.8933,30.2663,29.4014,29.6588,197091.19909628,0
+AVD.US,D,20121108,000000,29.3825,29.7356,28.9286,28.9954,155206.08632942,0
+AVD.US,D,20121109,000000,29.156,30.4668,29.136,29.7456,191623.73930425,0
+AVD.US,D,20121112,000000,29.8095,29.8095,28.0229,28.4428,312420.11581312,0
+AVD.US,D,20121113,000000,28.5196,29.4483,28.1935,29.0224,199365.79870539,0
+AVD.US,D,20121114,000000,28.9186,29.0982,28.4129,28.6333,196108.78057846,0
+AVD.US,D,20121115,000000,28.2413,28.4707,27.4254,27.8513,216939.06055985,0
+AVD.US,D,20121116,000000,27.6926,29.0892,27.4054,29.0612,246428.6580483,0
+AVD.US,D,20121119,000000,29.0612,30.4469,28.7461,30.4389,197661.60331734,0
+AVD.US,D,20121120,000000,30.3341,31.3676,30.3142,31.3676,233809.5924337,0
+AVD.US,D,20121121,000000,31.3676,32.0708,31.1601,31.7756,135541.67648703,0
+AVD.US,D,20121123,000000,31.9362,31.9362,31.1601,31.4643,51167.965292372,0
+AVD.US,D,20121126,000000,31.5003,32.42,31.3497,32.42,147546.22929406,0
+AVD.US,D,20121127,000000,32.2993,32.9756,31.7387,32.6444,282299.96603108,0
+AVD.US,D,20121128,000000,32.6544,32.7582,31.4165,31.7945,268898.97547373,0
+AVD.US,D,20121129,000000,32.023,32.2804,31.4733,31.5671,145094.19287101,0
+AVD.US,D,20121130,000000,31.6359,31.9262,31.5193,31.606,190572.15050304,0
+AVD.US,D,20121203,000000,31.7187,31.7187,30.9117,31.216,149819.8264353,0
+AVD.US,D,20121204,000000,31.2259,31.5391,30.808,31.3497,133393.38783021,0
+AVD.US,D,20121205,000000,31.3127,31.3965,30.6484,30.6842,109782.26196266,0
+AVD.US,D,20121206,000000,30.5326,30.5995,30.1137,30.3621,115097.34663764,0
+AVD.US,D,20121207,000000,30.4578,30.7312,29.9111,30.3621,104838.09040156,0
+AVD.US,D,20121210,000000,30.5626,30.7032,30.0658,30.2853,127983.06870708,0
+AVD.US,D,20121211,000000,30.3441,31.7127,30.3441,31.4843,157445.5995629,0
+AVD.US,D,20121212,000000,31.4494,31.4494,27.9869,28.1954,882069.4785633,0
+AVD.US,D,20121213,000000,28.1954,28.6273,27.2438,27.3236,620295.04227951,0
+AVD.US,D,20121214,000000,27.2338,27.4552,26.5215,27.0153,235420.55830936,0
+AVD.US,D,20121217,000000,27.0053,27.7026,26.6841,27.523,308592.69346512,0
+AVD.US,D,20121218,000000,27.6846,28.5715,27.3864,28.5625,361769.60437964,0
+AVD.US,D,20121219,000000,28.3411,29.0942,28.3321,28.4169,330444.48821148,0
+AVD.US,D,20121220,000000,28.3789,28.8179,28.3601,28.5815,132040.05619852,0
+AVD.US,D,20121221,000000,28.3031,28.5905,27.6568,28.5625,530694.4635829,0
+AVD.US,D,20121224,000000,28.5984,29.2438,28.2153,29.0573,117992.47386158,0
+AVD.US,D,20121226,000000,28.9236,29.9979,28.5905,29.7715,270545.02772501,0
+AVD.US,D,20121227,000000,29.8443,29.8443,28.77,29.2,258587.59090813,0
+AVD.US,D,20121228,000000,29.18,29.3994,28.9136,28.9725,222223.06873069,0
+AVD.US,D,20121231,000000,28.9046,29.7715,28.6174,29.6079,244569.08013957,0
+AVD.US,D,20130102,000000,30.5157,31.1421,30.4389,30.6294,378266.21573601,0
+AVD.US,D,20130103,000000,30.7032,30.809,30.0757,30.2473,169900.26044594,0
+AVD.US,D,20130104,000000,30.372,30.4768,29.7436,29.9879,142833.62781215,0
+AVD.US,D,20130107,000000,29.9979,30.1317,29.5112,29.6668,161713.10530816,0
+AVD.US,D,20130108,000000,29.7137,29.8353,29.4733,29.6757,203983.16573914,0
+AVD.US,D,20130109,000000,29.7995,30.2853,29.6857,30.1416,159461.56246017,0
+AVD.US,D,20130110,000000,30.3052,30.3541,29.4453,30.3341,147601.3650272,0
+AVD.US,D,20130111,000000,30.402,30.402,29.7526,29.8264,206443.22190519,0
+AVD.US,D,20130114,000000,29.8264,29.8264,29.5112,29.6269,167133.44911004,0
+AVD.US,D,20130115,000000,29.4932,30.0269,29.2528,29.8543,161729.14479417,0
+AVD.US,D,20130116,000000,29.8443,29.8443,29.3994,29.6179,67918.201021189,0
+AVD.US,D,20130117,000000,29.7047,30.382,29.7047,30.0079,150088.48782588,0
+AVD.US,D,20130118,000000,29.9111,30.2853,29.8264,30.1416,172357.30920837,0
+AVD.US,D,20130122,000000,30.2194,30.9416,30.1995,30.9416,184920.23662195,0
+AVD.US,D,20130123,000000,30.9696,31.5133,30.7312,31.4494,188047.93639296,0
+AVD.US,D,20130124,000000,31.5521,32.5028,31.4583,32.5028,408625.95534024,0
+AVD.US,D,20130125,000000,32.5228,33.0395,32.2484,32.5926,294065.93148378,0
+AVD.US,D,20130128,000000,32.7172,32.7172,32.0479,32.388,202754.14012399,0
+AVD.US,D,20130129,000000,32.3502,32.388,31.2479,31.5621,348716.47017503,0
+AVD.US,D,20130130,000000,31.4583,31.9312,31.3716,31.7606,203763.62527444,0
+AVD.US,D,20130131,000000,31.7327,32.4658,31.5232,32.3042,177165.14513842,0
+AVD.US,D,20130201,000000,32.4928,33.3237,32.3222,32.3322,215410.29704998,0
+AVD.US,D,20130204,000000,32.1038,32.3502,31.9033,31.9791,175438.89545712,0
+AVD.US,D,20130205,000000,32.0659,32.5028,31.999,32.0948,105288.19847757,0
+AVD.US,D,20130206,000000,31.6759,31.8833,31.2758,31.8763,161638.92268539,0
+AVD.US,D,20130207,000000,31.9601,31.9601,31.0773,31.4683,153316.43438443,0
+AVD.US,D,20130208,000000,31.6299,31.6299,30.771,31.0284,134199.37200197,0
+AVD.US,D,20130211,000000,31.0284,31.0484,30.6574,30.819,102248.71587959,0
+AVD.US,D,20130212,000000,30.809,31.1521,30.7512,30.8638,189564.67028833,0
+AVD.US,D,20130213,000000,31.0194,32.1437,30.9038,32.1437,218840.74211934,0
+AVD.US,D,20130214,000000,31.9791,32.447,30.8738,30.9796,206380.06642904,0
+AVD.US,D,20130215,000000,31.1721,31.1721,30.78,30.9696,142546.92199981,0
+AVD.US,D,20130219,000000,30.9227,31.5232,30.819,31.4295,305023.90782897,0
+AVD.US,D,20130220,000000,31.3795,31.4494,30.4209,30.5157,127147.01049905,0
+AVD.US,D,20130221,000000,30.402,30.5057,28.7131,29.1322,214291.54290111,0
+AVD.US,D,20130222,000000,29.2818,29.6468,29.1232,29.5411,114198.13295347,0
+AVD.US,D,20130225,000000,29.6568,29.6857,28.3321,28.3979,167214.64900795,0
+AVD.US,D,20130226,000000,28.5336,28.8079,27.9291,28.2153,290169.33885239,0
+AVD.US,D,20130227,000000,28.2543,31.0584,28.2543,30.6574,348486.90503158,0
+AVD.US,D,20130228,000000,30.6294,30.6294,28.1206,29.569,337145.98595803,0
+AVD.US,D,20130301,000000,29.4254,29.5411,27.2248,27.2836,598900.37288431,0
+AVD.US,D,20130304,000000,27.2158,29.7625,26.9964,29.6369,517839.8180176,0
+AVD.US,D,20130305,000000,29.8833,30.5995,29.5501,29.8174,350833.68232772,0
+AVD.US,D,20130306,000000,29.9979,30.1416,29.152,29.208,183816.51949121,0
+AVD.US,D,20130307,000000,29.2618,29.7995,29.2,29.4733,454605.14690993,0
+AVD.US,D,20130308,000000,29.7526,30.0937,29.578,29.8353,438992.71221961,0
+AVD.US,D,20130311,000000,29.8443,31.3057,29.8174,31.2659,343684.0814409,0
+AVD.US,D,20130312,000000,31.1042,31.2958,30.6194,30.8458,225609.40521354,0
+AVD.US,D,20130313,000000,30.9596,31.8763,30.8458,31.4773,188047.93639296,0
+AVD.US,D,20130314,000000,31.4773,31.999,31.0953,31.9511,300584.98007702,0
+AVD.US,D,20130315,000000,31.9691,32.1626,31.0384,31.4394,1130937.1409523,0
+AVD.US,D,20130318,000000,30.9596,30.9796,30.4389,30.4968,137031.34374976,0
+AVD.US,D,20130319,000000,30.5716,30.5716,29.7047,29.9591,228846.37398297,0
+AVD.US,D,20130320,000000,30.2473,31.3247,30.2473,30.9506,144853.60058093,0
+AVD.US,D,20130321,000000,30.6484,30.9227,30.1516,30.1705,167522.40664567,0
+AVD.US,D,20130322,000000,30.3142,30.6942,30.0359,30.2194,135992.78703093,0
+AVD.US,D,20130325,000000,30.5157,30.9038,29.56,29.8174,116149.93790673,0
+AVD.US,D,20130326,000000,29.9781,30.1227,29.2718,29.7237,114777.55938541,0
+AVD.US,D,20130327,000000,29.3496,29.4932,28.6174,29.0762,292434.91625062,0
+AVD.US,D,20130328,000000,29.208,29.3596,28.6453,29.1032,153648.25125116,0
+AVD.US,D,20130401,000000,29.0942,29.0942,27.939,28.0737,232645.72723045,0
+AVD.US,D,20130402,000000,28.1595,28.5435,27.2637,27.3674,220066.76033086,0
+AVD.US,D,20130403,000000,27.3964,27.3964,26.7001,26.9205,259221.15060534,0
+AVD.US,D,20130404,000000,27.0832,27.7704,27.0443,27.3674,177458.8682259,0
+AVD.US,D,20130405,000000,26.8049,27.3316,26.7569,27.2248,179222.2092186,0
+AVD.US,D,20130408,000000,27.2338,27.3406,26.7669,27.1859,112082.92573653,0
+AVD.US,D,20130409,000000,27.2936,27.581,26.9016,27.4462,173975.29235914,0
+AVD.US,D,20130410,000000,27.6946,27.7704,27.2248,27.4164,244033.76229415,0
+AVD.US,D,20130411,000000,27.3495,27.4842,26.7101,26.9116,242311.52248434,0
+AVD.US,D,20130412,000000,27.4462,28.9864,27.3674,28.8618,239782.29603489,0
+AVD.US,D,20130415,000000,28.7261,29.0513,27.4662,27.553,341173.90188108,0
+AVD.US,D,20130416,000000,27.8542,28.7171,27.7794,28.4867,572283.84832653,0
+AVD.US,D,20130417,000000,28.2373,28.3241,27.3674,27.6668,165657.81639756,0
+AVD.US,D,20130418,000000,27.6288,27.8453,26.9854,27.3585,176132.60322684,0
+AVD.US,D,20130419,000000,27.3585,27.4462,27.0732,27.2836,194918.85121044,0
+AVD.US,D,20130422,000000,27.2538,28.1226,26.8049,27.8912,143447.13815185,0
+AVD.US,D,20130423,000000,28.1136,28.3241,27.3495,27.553,180665.76295907,0
+AVD.US,D,20130424,000000,27.4064,27.7426,27.166,27.6946,202768.17467424,0
+AVD.US,D,20130425,000000,27.7974,27.9011,27.4842,27.591,355548.28874538,0
+AVD.US,D,20130426,000000,27.5032,27.7036,27.0542,27.1859,299651.68248509,0
+AVD.US,D,20130429,000000,27.2936,27.3316,26.9285,27.0243,373903.47554259,0
+AVD.US,D,20130430,000000,26.9285,27.6108,26.7769,27.553,292654.45671532,0
+AVD.US,D,20130501,000000,27.4942,27.553,26.5575,26.5774,251816.92287818,0
+AVD.US,D,20130502,000000,26.6073,27.2438,26.5575,27.0931,230801.18633985,0
+AVD.US,D,20130503,000000,29.3944,30.77,27.7036,28.6204,667601.50131613,0
+AVD.US,D,20130506,000000,28.6573,28.8219,28.2563,28.4189,194421.62714429,0
+AVD.US,D,20130507,000000,28.4289,28.6104,28.0458,28.5925,134607.37642723,0
+AVD.US,D,20130508,000000,28.6393,28.9376,28.2763,28.5925,212940.21620518,0
+AVD.US,D,20130509,000000,28.6393,28.8119,28.2173,28.5465,88066.802847359,0
+AVD.US,D,20130510,000000,28.7071,29.7775,28.5655,29.4693,202556.65395255,0
+AVD.US,D,20130513,000000,29.3456,29.4982,28.6014,28.7261,121605.36808426,0
+AVD.US,D,20130514,000000,28.7451,29.3356,28.7451,29.137,166697.37558428,0
+AVD.US,D,20130515,000000,29.137,29.3266,28.6972,28.8987,160855.99527475,0
+AVD.US,D,20130516,000000,28.8887,29.203,28.4567,28.5925,382321.1982917,0
+AVD.US,D,20130517,000000,28.6772,29.564,28.6772,29.2568,264609.41543521,0
+AVD.US,D,20130520,000000,29.157,29.6429,29.0712,29.3745,168263.23040553,0
+AVD.US,D,20130521,000000,29.2768,29.8983,29.2768,29.6528,216867.8853407,0
+AVD.US,D,20130522,000000,29.9651,30.8928,29.5072,29.6728,276859.57287169,0
+AVD.US,D,20130523,000000,29.5162,30.0329,29.0982,29.7486,249751.83905501,0
+AVD.US,D,20130524,000000,29.6229,29.6429,29.2668,29.4693,90654.172433574,0
+AVD.US,D,20130528,000000,29.7097,29.985,29.4792,29.6628,197062.12752789,0
+AVD.US,D,20130529,000000,29.4593,29.4892,29.0612,29.203,121130.19831135,0
+AVD.US,D,20130530,000000,29.2967,29.4593,29.0892,29.2868,120668.06062083,0
+AVD.US,D,20130531,000000,29.2768,29.6738,29.0712,29.0982,161140.69615134,0
+AVD.US,D,20130603,000000,29.2768,29.5162,28.8797,28.9765,270702.41518144,0
+AVD.US,D,20130604,000000,29.0224,29.4304,28.9476,29.4204,368097.18160871,0
+AVD.US,D,20130605,000000,29.3356,29.3556,28.9765,29.0124,133748.26145807,0
+AVD.US,D,20130606,000000,29.0124,29.1072,28.4667,28.783,188758.68611657,0
+AVD.US,D,20130607,000000,28.8987,29.4204,28.8987,29.0892,111331.07483004,0
+AVD.US,D,20130610,000000,29.2388,29.3356,28.7929,29.2388,117365.9314395,0
+AVD.US,D,20130611,000000,29.2198,29.3845,28.6772,28.6972,144113.77928894,0
+AVD.US,D,20130612,000000,28.8029,28.8029,28.0358,28.0757,122569.74218032,0
+AVD.US,D,20130613,000000,28.0458,28.783,27.4264,28.6972,193945.45490351,0
+AVD.US,D,20130614,000000,28.6014,28.6393,27.553,27.591,151717.49812328,0
+AVD.US,D,20130617,000000,27.7036,27.7794,27.2637,27.3964,264565.30684869,0
+AVD.US,D,20130618,000000,27.581,27.7126,27.2637,27.581,173833.94438872,0
+AVD.US,D,20130619,000000,27.6946,27.8732,27.4562,27.553,134058.02403155,0
+AVD.US,D,20130620,000000,27.2248,27.4752,26.9375,27.0832,171985.39362662,0
+AVD.US,D,20130621,000000,27.157,27.1859,26.5774,26.7391,303562.30966674,0
+AVD.US,D,20130624,000000,26.5973,26.7479,25.6676,26.3081,248090.74978559,0
+AVD.US,D,20130625,000000,23.8741,24.0436,21.6396,21.9897,2419934.394275,0
+AVD.US,D,20130626,000000,22.1433,22.4286,21.1318,21.1618,1057279.8113448,0
+AVD.US,D,20130627,000000,21.2546,22.0356,20.8546,21.9119,931032.01452995,0
+AVD.US,D,20130628,000000,21.9697,22.6022,21.9697,22.3798,684186.32984551,0
+AVD.US,D,20130701,000000,22.6501,23.099,22.5534,22.6022,399778.17387262,0
+AVD.US,D,20130702,000000,22.5922,22.658,21.9887,22.278,303154.30524148,0
+AVD.US,D,20130703,000000,22.0935,22.5054,22.0277,22.4077,140814.65751125,0
+AVD.US,D,20130705,000000,22.7538,22.7838,21.9389,22.3888,139178.62993872,0
+AVD.US,D,20130708,000000,22.4666,22.4666,21.9389,22.2002,384039.42823,0
+AVD.US,D,20130709,000000,22.4276,23.0701,22.3249,22.9853,271450.25621643,0
+AVD.US,D,20130710,000000,22.5922,23.2656,22.5634,23.2257,227936.13315217,0
+AVD.US,D,20130711,000000,23.4561,24.1125,23.4561,23.8761,311969.00526922,0
+AVD.US,D,20130712,000000,23.8182,23.9329,23.4271,23.7813,167732.92489949,0
+AVD.US,D,20130715,000000,23.8571,23.9818,23.8282,23.9629,184613.48145209,0
+AVD.US,D,20130716,000000,24.0277,24.0277,23.3973,23.6047,215231.85776817,0
+AVD.US,D,20130717,000000,23.6447,23.6447,23.0332,23.2357,256304.97155601,0
+AVD.US,D,20130718,000000,23.3683,23.8851,23.3683,23.7035,276285.15877913,0
+AVD.US,D,20130719,000000,23.6646,23.7514,23.3095,23.3973,216239.33798287,0
+AVD.US,D,20130722,000000,23.4371,23.6646,23.3583,23.5579,109792.28664141,0
+AVD.US,D,20130723,000000,23.6646,23.6745,23.2656,23.4173,108424.92045947,0
+AVD.US,D,20130724,000000,23.4271,23.5129,23.1778,23.3384,237650.04686408,0
+AVD.US,D,20130725,000000,23.3384,23.6247,23.2357,23.4371,521987.02761782,0
+AVD.US,D,20130726,000000,23.2556,23.6935,23.0431,23.6047,380955.83704551,0
+AVD.US,D,20130729,000000,23.4561,24.1714,23.4561,24.1614,247195.54597293,0
+AVD.US,D,20130730,000000,24.1514,24.1514,23.5947,23.6447,775119.18834843,0
+AVD.US,D,20130731,000000,23.6347,23.9728,23.3973,23.6347,497629.06318315,0
+AVD.US,D,20130801,000000,23.8182,23.913,23.6547,23.7903,343727.18755954,0
+AVD.US,D,20130802,000000,23.9429,24.0088,23.6247,23.8093,133441.50628823,0
+AVD.US,D,20130805,000000,23.8093,24.1025,23.4371,23.7903,244115.96465993,0
+AVD.US,D,20130806,000000,22.9853,25.6646,22.7638,24.5933,507749.97885244,0
+AVD.US,D,20130807,000000,24.5564,24.5564,24.1804,24.277,227781.75309937,0
+AVD.US,D,20130808,000000,25.0921,25.0921,24.324,24.6132,206954.48052161,0
+AVD.US,D,20130809,000000,24.5374,24.7459,24.1714,24.5374,194211.10889047,0
+AVD.US,D,20130812,000000,24.4606,24.8217,24.4307,24.7649,100582.6142708,0
+AVD.US,D,20130813,000000,24.7649,24.8876,24.5374,24.7559,116145.92803523,0
+AVD.US,D,20130814,000000,24.7649,24.8975,24.7559,24.7649,126491.39650859,0
+AVD.US,D,20130815,000000,24.4506,24.6033,23.923,24.4307,325389.04271621,0
+AVD.US,D,20130816,000000,24.344,24.6033,24.2482,24.324,149601.28843848,0
+AVD.US,D,20130819,000000,24.2682,24.4806,23.7613,23.7903,174535.67190145,0
+AVD.US,D,20130820,000000,23.8851,24.4706,23.7514,24.2682,141184.56815724,0
+AVD.US,D,20130821,000000,24.1714,24.6522,23.9728,24.6132,174391.3165274,0
+AVD.US,D,20130822,000000,24.726,24.8686,24.334,24.6332,111819.27668532,0
+AVD.US,D,20130823,000000,24.8217,24.8387,24.4208,24.7559,108194.35284815,0
+AVD.US,D,20130826,000000,24.7459,25.2826,24.5564,25.2437,183492.72236749,0
+AVD.US,D,20130827,000000,24.9265,24.9664,24.296,24.324,229351.61779213,0
+AVD.US,D,20130828,000000,24.2482,24.315,23.9629,24.0556,108164.27881189,0
+AVD.US,D,20130829,000000,24.0367,24.7838,23.9988,24.6711,141457.23941932,0
+AVD.US,D,20130830,000000,24.6132,24.8487,23.9529,24.0088,146298.15678928,0
+AVD.US,D,20130903,000000,24.3688,24.3688,23.6985,24.0886,180401.11143998,0
+AVD.US,D,20130904,000000,24.1085,24.6591,24.0327,24.4966,163613.78439978,0
+AVD.US,D,20130905,000000,24.4367,24.8557,24.35,24.6681,148617.86745278,0
+AVD.US,D,20130906,000000,24.8128,24.8217,24.1514,24.3818,262877.15094665,0
+AVD.US,D,20130909,000000,24.5564,24.8587,24.3628,24.6332,186662.52578927,0
+AVD.US,D,20130910,000000,24.6781,24.7519,24.3588,24.5055,241124.60051996,0
+AVD.US,D,20130911,000000,24.4307,24.9065,24.306,24.6432,184761.84669764,0
+AVD.US,D,20130912,000000,24.5654,24.7838,24.4018,24.5085,246450.71234156,0
+AVD.US,D,20130913,000000,24.6681,25.1929,24.4966,24.8367,317459.52182238,0
+AVD.US,D,20130916,000000,25.1289,25.2437,24.9265,25.0053,202597.75513544,0
+AVD.US,D,20130917,000000,24.9265,25.5978,24.9265,25.3305,350210.14730927,0
+AVD.US,D,20130918,000000,25.2727,25.522,25.0243,25.3694,143980.45106153,0
+AVD.US,D,20130919,000000,25.2527,25.3694,24.6711,24.699,80237.528741066,0
+AVD.US,D,20130920,000000,24.705,25.0033,24.4866,24.8557,342486.13232989,0
+AVD.US,D,20130923,000000,24.8876,25.5699,24.8307,25.5509,193722.90703519,0
+AVD.US,D,20130924,000000,25.5599,26.1694,25.2127,25.8472,227802.80492475,0
+AVD.US,D,20130925,000000,25.8272,26.0428,25.3774,25.6726,111942.58023399,0
+AVD.US,D,20130926,000000,25.7884,26.1226,25.6148,26.0796,195159.44350052,0
+AVD.US,D,20130927,000000,25.905,26.1136,25.7295,25.933,117345.88208199,0
+AVD.US,D,20130930,000000,25.6447,26.0028,25.3495,25.7704,172032.50961676,0
+AVD.US,D,20131001,000000,25.7404,26.5275,25.7404,26.3809,167952.46536418,0
+AVD.US,D,20131002,000000,26.1994,26.3809,25.953,26.2362,231373.59549666,0
+AVD.US,D,20131003,000000,26.1794,26.8437,25.9928,26.6821,286201.57100185,0
+AVD.US,D,20131004,000000,26.6163,26.9126,26.3809,26.8337,227342.67216998,0
+AVD.US,D,20131007,000000,26.6821,26.9655,26.3619,26.8637,187885.53659716,0
+AVD.US,D,20131008,000000,26.9475,27.0552,26.6063,26.8139,293155.69065298,0
+AVD.US,D,20131009,000000,26.8238,27.6886,26.6243,27.3525,416393.07643827,0
+AVD.US,D,20131010,000000,27.6608,27.7266,27.3346,27.4682,312291.79992508,0
+AVD.US,D,20131011,000000,27.2956,27.7545,27.0941,27.3346,293598.78145388,0
+AVD.US,D,20131014,000000,27.1041,27.516,26.9954,27.3894,188548.16786275,0
+AVD.US,D,20131015,000000,27.2358,27.2358,26.9854,27.1779,116959.93194999,0
+AVD.US,D,20131016,000000,27.2268,27.4772,26.9954,27.0842,362686.86248557,0
+AVD.US,D,20131017,000000,27.0742,27.3804,27.0453,27.3804,206959.49286098,0
+AVD.US,D,20131018,000000,27.4283,27.6797,27.1221,27.3056,258842.21774846,0
+AVD.US,D,20131021,000000,27.4382,27.4382,26.9026,27.1041,228255.9204044,0
+AVD.US,D,20131022,000000,27.3984,27.3984,26.9754,27.0453,183782.43558345,0
+AVD.US,D,20131023,000000,26.8637,27.168,26.7101,26.7669,136556.17397686,0
+AVD.US,D,20131024,000000,26.7669,26.7769,26.2861,26.4108,138044.83877172,0
+AVD.US,D,20131025,000000,26.5076,26.5076,26.1325,26.2762,202715.04387686,0
+AVD.US,D,20131028,000000,26.2762,26.2762,25.54,25.6916,177898.95162317,0
+AVD.US,D,20131029,000000,25.6537,25.7884,24.8187,25.0123,400203.22025176,0
+AVD.US,D,20131030,000000,25.0033,25.4642,24.6681,24.9335,473267.08887699,0
+AVD.US,D,20131031,000000,24.8657,25.2317,24.8657,25.0323,264325.71702649,0
+AVD.US,D,20131101,000000,27.3425,28.3301,26.1694,27.149,656212.46378455,0
+AVD.US,D,20131104,000000,27.2068,27.2068,26.5375,26.9026,184049.09203829,0
+AVD.US,D,20131105,000000,26.8537,26.9215,25.9729,26.0876,200531.6688444,0
+AVD.US,D,20131106,000000,26.1415,26.2562,25.896,25.914,103938.87671739,0
+AVD.US,D,20131107,000000,25.953,26.1056,25.0901,25.1081,292364.74349935,0
+AVD.US,D,20131108,000000,25.0711,26.0228,25.0711,25.924,165861.31737626,0
+AVD.US,D,20131111,000000,25.8862,26.0028,25.6537,25.7784,121205.383402,0
+AVD.US,D,20131112,000000,25.7684,25.933,25.5978,25.914,84856.900710566,0
+AVD.US,D,20131113,000000,25.7116,26.2762,25.55,26.2462,81721.181196548,0
+AVD.US,D,20131114,000000,26.2762,26.3709,25.896,26.2562,62607.126217713,0
+AVD.US,D,20131115,000000,26.2083,26.3619,26.0028,26.1794,107212.9367982,0
+AVD.US,D,20131118,000000,26.1504,26.2961,25.9928,26.1415,103127.88020625,0
+AVD.US,D,20131119,000000,26.1325,26.3709,26.0428,26.2662,118463.63376298,0
+AVD.US,D,20131120,000000,26.336,26.5864,26.0706,26.1415,238150.27833386,0
+AVD.US,D,20131121,000000,26.1794,26.6632,26.1794,26.6063,152488.39591941,0
+AVD.US,D,20131122,000000,26.5963,26.5963,26.1415,26.5764,109325.13661152,0
+AVD.US,D,20131125,000000,26.5565,26.6911,26.2662,26.345,95711.622864592,0
+AVD.US,D,20131126,000000,26.3061,26.7201,26.1894,26.4697,83251.94964217,0
+AVD.US,D,20131127,000000,26.5864,27.3704,26.3619,27.3256,130542.36919279,0
+AVD.US,D,20131129,000000,27.4872,27.9351,27.3614,27.556,44838.383127566,0
+AVD.US,D,20131202,000000,27.536,27.565,26.8437,26.8437,113444.27711123,0
+AVD.US,D,20131203,000000,26.7101,26.9295,25.8372,25.9828,146831.46969895,0
+AVD.US,D,20131204,000000,25.905,26.0128,25.6916,25.933,129758.43931427,0
+AVD.US,D,20131205,000000,25.8083,26.7391,25.8083,26.4996,83222.878073785,0
+AVD.US,D,20131206,000000,26.8139,27.0053,26.4896,26.5665,82785.802080143,0
+AVD.US,D,20131209,000000,26.6731,26.7479,26.1894,26.2762,61368.075923811,0
+AVD.US,D,20131210,000000,26.1226,26.2762,25.8372,25.8762,89936.405434841,0
+AVD.US,D,20131211,000000,25.7984,25.7984,25.4063,25.4831,89833.151243683,0
+AVD.US,D,20131212,000000,25.4063,25.521,25.0412,25.1829,222304.26862859,0
+AVD.US,D,20131213,000000,25.1729,25.1929,24.6781,24.8557,379727.81389823,0
+AVD.US,D,20131216,000000,24.8557,25.7395,24.8008,25.5689,117164.43539657,0
+AVD.US,D,20131217,000000,25.4642,25.6636,25.1559,25.2707,84913.038911584,0
+AVD.US,D,20131218,000000,25.2227,25.2707,22.6511,22.8836,1155558.7544381,0
+AVD.US,D,20131219,000000,22.8736,23.0641,22.0007,22.5653,519110.94728351,0
+AVD.US,D,20131220,000000,21.3473,22.7858,21.3473,22.728,981623.56079401,0
+AVD.US,D,20131223,000000,22.728,22.8446,21.7623,22.271,575620.06141562,0
+AVD.US,D,20131224,000000,22.2222,22.6521,22.2222,22.6442,179215.19194346,0
+AVD.US,D,20131226,000000,22.6242,23.1549,22.5564,23.0571,293183.75975349,0
+AVD.US,D,20131227,000000,23.0571,23.3065,22.8256,23.1638,328105.73065834,0
+AVD.US,D,20131230,000000,23.2027,23.3753,23.0292,23.1259,271582.58197597,0
+AVD.US,D,20131231,000000,23.2217,23.3653,23.0481,23.3454,229731.55311688,0
+AVD.US,D,20140102,000000,23.2417,23.2985,22.9703,23.0761,259012.63728727,0
+AVD.US,D,20140103,000000,23.0661,23.5269,22.9045,23.3943,166644.24478688,0
+AVD.US,D,20140106,000000,23.4631,23.4631,22.691,22.9144,217285.91444472,0
+AVD.US,D,20140107,000000,23.1159,23.1349,22.7778,22.9803,128037.20197234,0
+AVD.US,D,20140108,000000,23.0571,23.0571,22.719,22.9045,212702.63131872,0
+AVD.US,D,20140109,000000,23.086,23.086,22.7678,22.8157,151082.93595821,0
+AVD.US,D,20140110,000000,22.7958,23.086,22.729,22.7578,180628.67164767,0
+AVD.US,D,20140113,000000,22.7388,22.8356,22.4107,22.4306,223806.96797371,0
+AVD.US,D,20140114,000000,22.5762,22.7958,22.4207,22.7578,189463.42103292,0
+AVD.US,D,20140115,000000,22.8256,23.0761,22.671,22.681,239349.22991275,0
+AVD.US,D,20140116,000000,22.681,23.096,22.6342,23.0661,128624.64814729,0
+AVD.US,D,20140117,000000,23.1449,23.3265,23.0661,23.2217,169188.50825446,0
+AVD.US,D,20140121,000000,23.2027,23.5109,23.2027,23.4911,209105.77658206,0
+AVD.US,D,20140122,000000,23.5179,23.5828,23.3265,23.3553,114994.09244649,0
+AVD.US,D,20140123,000000,23.1927,23.4043,23.0571,23.106,178843.27636173,0
+AVD.US,D,20140124,000000,23.0661,23.1349,22.9234,23.0661,234666.7024671,0
+AVD.US,D,20140127,000000,23.086,23.1927,22.4696,22.5962,179507.91256307,0
+AVD.US,D,20140128,000000,22.5464,22.6442,22.4786,22.4984,176075.46255795,0
+AVD.US,D,20140129,000000,22.4107,22.671,22.1144,22.6242,188405.81742445,0
+AVD.US,D,20140130,000000,22.7388,22.8456,22.6062,22.691,98900.473176003,0
+AVD.US,D,20140131,000000,22.4885,22.691,22.271,22.3359,548520.34734194,0
+AVD.US,D,20140203,000000,22.7778,23.3553,22.5862,22.8945,577973.85598689,0
+AVD.US,D,20140204,000000,23.0761,23.2317,22.2022,22.4406,317760.26218498,0
+AVD.US,D,20140205,000000,22.3918,22.4786,22.0555,22.289,206811.12761543,0
+AVD.US,D,20140206,000000,22.3458,22.5374,22.1543,22.4786,156054.17415194,0
+AVD.US,D,20140207,000000,22.71,22.8945,22.4696,22.5862,179662.29261586,0
+AVD.US,D,20140210,000000,22.6242,23.1549,22.2611,23.0102,277309.68094771,0
+AVD.US,D,20140211,000000,23.0102,23.0102,22.1932,22.719,273047.18754183,0
+AVD.US,D,20140212,000000,22.8058,23.0571,22.5962,22.7578,228154.67114899,0
+AVD.US,D,20140213,000000,22.6521,23.3853,22.5464,23.2895,129623.1061511,0
+AVD.US,D,20140214,000000,23.2895,23.4143,23.1549,23.1838,88284.338376305,0
+AVD.US,D,20140218,000000,23.2217,23.2616,22.5862,22.701,207501.82798154,0
+AVD.US,D,20140219,000000,22.71,22.9414,22.3738,22.3818,425672.92156016,0
+AVD.US,D,20140220,000000,22.4496,22.8356,22.3738,22.5374,327471.16849326,0
+AVD.US,D,20140221,000000,22.661,22.8356,22.6152,22.691,172395.40298763,0
+AVD.US,D,20140224,000000,22.7578,22.7958,22.3458,22.4696,163223.82439627,0
+AVD.US,D,20140225,000000,22.5284,22.8058,22.271,22.3558,133396.39523384,0
+AVD.US,D,20140226,000000,22.4007,22.5663,22.289,22.3558,260938.37807577,0
+AVD.US,D,20140227,000000,22.299,22.4496,21.8171,22.1643,440872.33948584,0
+AVD.US,D,20140228,000000,22.1045,22.1743,20.0405,21.3842,1816700.3527657,0
+AVD.US,D,20140303,000000,21.2974,21.3364,20.2581,20.5263,510874.67121983,0
+AVD.US,D,20140304,000000,20.5463,20.9942,20.5263,20.5263,592662.01529616,0
+AVD.US,D,20140305,000000,20.5752,20.6919,20.1841,20.663,273374.99453706,0
+AVD.US,D,20140306,000000,20.663,21.1937,20.6141,21.097,189262.92745786,0
+AVD.US,D,20140307,000000,21.1258,21.1648,20.8954,21.04,178588.64952139,0
+AVD.US,D,20140310,000000,20.9543,21.2296,20.7987,20.9254,232561.51992892,0
+AVD.US,D,20140311,000000,20.8954,21.1168,20.8655,20.9154,180967.50578954,0
+AVD.US,D,20140312,000000,20.8954,21.087,20.8076,20.9543,179509.91749882,0
+AVD.US,D,20140313,000000,20.9642,21.107,20.5263,20.5463,199397.8776774,0
+AVD.US,D,20140314,000000,20.4605,20.6041,20.2311,20.4505,148143.70014775,0
+AVD.US,D,20140317,000000,20.5563,20.7308,20.3259,20.3757,157224.05416245,0
+AVD.US,D,20140318,000000,20.3458,20.9354,20.3458,20.8466,178867.33559073,0
+AVD.US,D,20140319,000000,20.8076,21.097,20.7019,20.8176,149786.74499541,0
+AVD.US,D,20140320,000000,20.7787,20.9453,20.5952,20.8176,112088.94054379,0
+AVD.US,D,20140321,000000,20.9453,21.1258,20.7688,20.8366,227712.58281597,0
+AVD.US,D,20140324,000000,20.8954,20.9054,20.6919,20.8076,192263.31380871,0
+AVD.US,D,20140325,000000,20.8954,21.0132,20.5852,20.6441,171222.5155735,0
+AVD.US,D,20140326,000000,20.7987,20.8366,20.3757,20.4037,207155.97656455,0
+AVD.US,D,20140327,000000,20.4216,20.4505,20.1463,20.1931,121194.35625537,0
+AVD.US,D,20140328,000000,20.1841,20.4505,20.1273,20.2391,104207.53810798,0
+AVD.US,D,20140331,000000,20.2779,20.9842,20.2481,20.8076,197121.27313254,0
+AVD.US,D,20140401,000000,20.9642,21.3364,20.7119,20.8655,346351.64845713,0
+AVD.US,D,20140402,000000,20.7987,20.9154,20.5064,20.7209,186573.30614836,0
+AVD.US,D,20140403,000000,20.7119,20.9942,20.3349,20.8266,414567.5824373,0
+AVD.US,D,20140404,000000,20.9642,20.9642,20.1822,20.4027,195622.58365893,0
+AVD.US,D,20140407,000000,20.3647,20.3647,19.5468,19.7473,202388.2393495,0
+AVD.US,D,20140408,000000,19.7473,19.9907,19.6346,19.7194,192410.67658638,0
+AVD.US,D,20140409,000000,19.7473,20.0875,19.7473,19.9997,141713.87119541,0
+AVD.US,D,20140410,000000,19.9418,19.9717,19.5178,19.7293,143886.21908124,0
+AVD.US,D,20140411,000000,19.1537,19.6056,18.6101,19.4022,457697.76030531,0
+AVD.US,D,20140414,000000,19.461,19.6346,19.2106,19.422,277078.11086851,0
+AVD.US,D,20140415,000000,19.422,19.5956,19.2854,19.5078,260600.54640178,0
+AVD.US,D,20140416,000000,19.5856,19.7852,19.442,19.7293,183562.89511876,0
+AVD.US,D,20140417,000000,19.7293,19.9907,19.6246,19.8819,156774.9485543,0
+AVD.US,D,20140421,000000,19.872,20.3159,19.6545,19.7473,316047.04458604,0
+AVD.US,D,20140422,000000,19.7473,19.9119,19.452,19.7662,139230.75826823,0
+AVD.US,D,20140423,000000,19.6804,19.8041,19.1338,19.1338,335399.6869192,0
+AVD.US,D,20140424,000000,19.1916,19.2106,18.3497,18.3797,361937.01651483,0
+AVD.US,D,20140425,000000,18.3497,18.4863,18.0225,18.3038,427429.24527773,0
+AVD.US,D,20140428,000000,18.2939,18.3317,17.9368,17.9736,208554.41925063,0
+AVD.US,D,20140429,000000,18.0126,18.1422,17.5417,17.7162,650076.35791968,0
+AVD.US,D,20140430,000000,17.6574,17.7262,17.0819,17.1577,493100.91579031,0
+AVD.US,D,20140501,000000,17.0919,17.2055,16.6649,16.8594,681687.17743232,0
+AVD.US,D,20140502,000000,16.4514,16.4514,13.9326,14.9012,2333024.4393558,0
+AVD.US,D,20140505,000000,14.8633,15.5297,14.596,15.2603,997037.50684502,0
+AVD.US,D,20140506,000000,15.1446,15.2603,14.5162,14.5461,526757.7722365,0
+AVD.US,D,20140507,000000,14.4504,14.6348,14.189,14.2648,390930.392405,0
+AVD.US,D,20140508,000000,14.189,14.4504,14.0084,14.3825,402766.53060897,0
+AVD.US,D,20140509,000000,14.3526,14.6259,14.2379,14.566,376083.84317142,0
+AVD.US,D,20140512,000000,14.6518,14.8544,14.4882,14.6348,747465.10953969,0
+AVD.US,D,20140513,000000,14.5461,14.5461,14.1401,14.4204,468085.33242944,0
+AVD.US,D,20140514,000000,14.3726,14.566,14.179,14.4204,287342.37944397,0
+AVD.US,D,20140515,000000,14.3336,14.7107,14.1231,14.6908,376539.9660547,0
+AVD.US,D,20140516,000000,14.6518,14.7466,14.4504,14.6518,420179.39760337,0
+AVD.US,D,20140519,000000,14.566,14.7855,14.566,14.7566,280478.48190162,0
+AVD.US,D,20140520,000000,14.7466,14.7766,14.2648,14.4792,249199.47925571,0
+AVD.US,D,20140521,000000,14.4792,14.6518,14.4204,14.5072,198791.38461283,0
+AVD.US,D,20140522,000000,14.4972,14.596,14.2558,14.2848,224125.75275805,0
+AVD.US,D,20140523,000000,14.3915,14.5072,14.2189,14.3726,183883.68483886,0
+AVD.US,D,20140527,000000,14.4594,14.6808,14.4004,14.606,182043.15381976,0
+AVD.US,D,20140528,000000,14.5461,14.6348,14.2648,14.3047,178874.35286585,0
+AVD.US,D,20140529,000000,14.3426,14.606,14.169,14.596,473559.80949658,0
+AVD.US,D,20140530,000000,14.586,14.6808,14.4504,14.6608,268250.37875839,0
+AVD.US,D,20140602,000000,14.3825,14.4504,13.2643,13.4568,741889.38321713,0
+AVD.US,D,20140603,000000,13.37,13.389,13.1785,13.2832,333398.76104006,0
+AVD.US,D,20140604,000000,13.1884,13.3411,12.9261,13.3311,250530.75659413,0
+AVD.US,D,20140605,000000,13.3022,13.5925,13.0618,13.5735,188227.37814264,0
+AVD.US,D,20140606,000000,13.5925,13.9027,13.5545,13.8259,208633.61421278,0
+AVD.US,D,20140609,000000,13.7869,14.1052,13.7481,13.9795,236913.23297571,0
+AVD.US,D,20140610,000000,13.9615,13.9705,13.8159,13.8837,165467.34750125,0
+AVD.US,D,20140611,000000,13.8747,13.9795,13.6025,13.7291,166952.00242461,0
+AVD.US,D,20140612,000000,13.7481,13.7481,13.3022,13.4668,257620.20940844,0
+AVD.US,D,20140613,000000,13.5256,13.6025,13.0808,13.1685,119413.97330879,0
+AVD.US,D,20140616,000000,13.1586,13.4867,13.0618,13.3989,234388.01639777,0
+AVD.US,D,20140617,000000,13.351,13.4378,13.1496,13.2254,263837.51517121,0
+AVD.US,D,20140618,000000,13.2832,13.4468,12.946,13.003,323846.24465607,0
+AVD.US,D,20140619,000000,12.994,13.0418,12.8882,12.994,202563.67122768,0
+AVD.US,D,20140620,000000,13.0418,13.0518,12.7834,12.994,344637.42839033,0
+AVD.US,D,20140623,000000,12.966,13.003,12.8612,12.9261,170899.72091764,0
+AVD.US,D,20140624,000000,12.8512,13.003,12.7066,12.8034,309044.80647689,0
+AVD.US,D,20140625,000000,12.7645,12.7834,12.3037,12.4463,349666.80972084,0
+AVD.US,D,20140626,000000,12.4173,12.4563,12.0423,12.2937,387381.65612634,0
+AVD.US,D,20140627,000000,12.1979,12.3136,11.9545,12.2937,1383029.7424962,0
+AVD.US,D,20140630,000000,12.2937,12.7456,12.2737,12.7356,315049.58905009,0
+AVD.US,D,20140701,000000,12.7834,13.1506,12.6468,12.947,337829.669049,0
+AVD.US,D,20140702,000000,12.8892,13.1316,12.8124,12.8314,231233.24999411,0
+AVD.US,D,20140703,000000,12.8314,13.0818,12.8314,12.985,90349.422199475,0
+AVD.US,D,20140707,000000,12.957,12.957,12.6867,12.8034,285383.55721559,0
+AVD.US,D,20140708,000000,12.7266,12.8702,12.3884,12.8034,400302.46457141,0
+AVD.US,D,20140709,000000,12.7934,12.8802,12.3315,12.3505,410702.06631005,0
+AVD.US,D,20140710,000000,12.2447,12.2447,11.7779,11.9116,361864.8388278,0
+AVD.US,D,20140711,000000,11.8817,11.9914,11.768,11.7969,395040.51069383,0
+AVD.US,D,20140714,000000,11.8727,11.9914,11.362,11.372,504745.5826301,0
+AVD.US,D,20140715,000000,11.3908,11.5944,11.333,11.5186,318237.43689363,0
+AVD.US,D,20140716,000000,11.5754,11.749,11.4896,11.6622,593634.40913522,0
+AVD.US,D,20140717,000000,11.6423,11.6423,11.4208,11.4408,217924.4864813,0
+AVD.US,D,20140718,000000,11.4308,11.6323,11.4208,11.4896,179815.67020079,0
+AVD.US,D,20140721,000000,11.3051,12.6378,10.9929,12.4643,915960.91249231,0
+AVD.US,D,20140722,000000,12.4932,12.6378,12.1959,12.552,525909.68441397,0
+AVD.US,D,20140723,000000,12.571,12.7266,12.5031,12.6966,360957.60540063,0
+AVD.US,D,20140724,000000,12.6867,12.8802,12.4064,12.4064,325280.77618567,0
+AVD.US,D,20140725,000000,12.3315,12.3315,12.0103,12.0393,484990.95067892,0
+AVD.US,D,20140728,000000,12.0393,12.2149,11.8727,12.1669,241533.60741308,0
+AVD.US,D,20140729,000000,12.1859,12.4353,12.0782,12.4263,181669.23330226,0
+AVD.US,D,20140730,000000,12.4553,12.571,12.1471,12.4353,288745.83446943,0
+AVD.US,D,20140731,000000,12.4263,12.4553,12.2249,12.2717,284765.0345365,0
+AVD.US,D,20140801,000000,12.4263,12.937,12.2627,12.7645,503908.5219542,0
+AVD.US,D,20140804,000000,12.7356,12.8702,12.5909,12.8512,344445.95702615,0
+AVD.US,D,20140805,000000,12.7456,13.0917,12.6668,13.0528,419866.62762627,0
+AVD.US,D,20140806,000000,13.004,13.1904,12.937,13.1506,209674.17586737,0
+AVD.US,D,20140807,000000,13.1804,13.1994,13.004,13.0528,223084.18863559,0
+AVD.US,D,20140808,000000,12.937,13.1016,12.937,13.0628,360837.30925559,0
+AVD.US,D,20140811,000000,13.0818,13.2842,12.976,13.2473,242609.25544331,0
+AVD.US,D,20140812,000000,13.2473,13.4997,13.1804,13.382,291472.54709031,0
+AVD.US,D,20140813,000000,13.372,13.372,13.0528,13.1016,360004.2584512,0
+AVD.US,D,20140814,000000,13.0628,13.1804,13.0138,13.0818,243353.0866068,0
+AVD.US,D,20140815,000000,13.1705,13.1994,12.9172,13.0628,257075.86935214,0
+AVD.US,D,20140818,000000,13.1506,13.2752,13.0528,13.2094,232104.39457778,0
+AVD.US,D,20140819,000000,13.1994,13.382,13.0138,13.0328,227038.92440375,0
+AVD.US,D,20140820,000000,12.957,13.0428,12.7066,12.9082,283183.14022925,0
+AVD.US,D,20140821,000000,12.8512,13.0328,12.6867,13.0228,181018.63165118,0
+AVD.US,D,20140822,000000,12.967,13.0428,12.7934,12.985,283733.4950928,0
+AVD.US,D,20140825,000000,13.0228,13.0718,12.6278,12.6867,314763.88570562,0
+AVD.US,D,20140826,000000,12.6767,12.8034,12.6767,12.7645,232703.87036722,0
+AVD.US,D,20140827,000000,12.8034,12.8982,12.7066,12.8034,196163.9163116,0
+AVD.US,D,20140828,000000,12.7934,12.8802,12.7066,12.8702,126509.44093035,0
+AVD.US,D,20140829,000000,12.8612,13.0228,12.7834,12.995,140387.60619635,0
+AVD.US,D,20140902,000000,13.0428,13.1904,12.976,13.0328,164438.81546116,0
+AVD.US,D,20140903,000000,13.1016,13.1116,12.5321,12.552,254883.4721088,0
+AVD.US,D,20140904,000000,12.552,12.6767,12.4263,12.6278,297313.92739983,0
+AVD.US,D,20140905,000000,12.571,12.6867,12.542,12.571,176325.07705891,0
+AVD.US,D,20140908,000000,12.542,12.7555,12.3315,12.7555,408388.37045379,0
+AVD.US,D,20140909,000000,12.6867,12.9172,12.5909,12.7834,191802.17858606,0
+AVD.US,D,20140910,000000,12.7645,12.8214,12.3505,12.4453,374929.00017905,0
+AVD.US,D,20140911,000000,12.3505,12.6278,12.3505,12.6179,183384.45583695,0
+AVD.US,D,20140912,000000,12.6378,12.8612,12.6089,12.8314,242256.3867512,0
+AVD.US,D,20140915,000000,12.7934,12.7934,12.571,12.6179,217837.27177614,0
+AVD.US,D,20140916,000000,12.552,12.6668,12.3405,12.4163,324537.94749005,0
+AVD.US,D,20140917,000000,12.4353,12.4932,12.2817,12.3695,114255.27362236,0
+AVD.US,D,20140918,000000,12.3695,12.4263,12.2348,12.2817,141129.43242409,0
+AVD.US,D,20140919,000000,12.2627,12.4263,11.9615,11.9715,465843.8142602,0
+AVD.US,D,20140922,000000,11.8917,12.0583,11.6622,11.7969,448089.10572032,0
+AVD.US,D,20140923,000000,11.7291,11.8168,11.5465,11.6622,193576.54672538,0
+AVD.US,D,20140924,000000,11.7091,11.9315,11.4896,11.5096,348594.16909425,0
+AVD.US,D,20140925,000000,11.5286,11.5376,10.955,10.9649,339072.7292144,0
+AVD.US,D,20140926,000000,10.9649,11.1385,10.7635,10.8482,287143.89080465,0
+AVD.US,D,20140929,000000,10.7355,10.8881,10.6867,10.7804,206846.21399107,0
+AVD.US,D,20140930,000000,10.7155,10.9171,10.5679,10.8283,505917.46757635,0
+AVD.US,D,20141001,000000,10.8083,11.0308,10.7056,10.8781,410685.02435616,0
+AVD.US,D,20141002,000000,10.8482,11.0507,10.6267,10.7993,319106.57654154,0
+AVD.US,D,20141003,000000,10.8283,10.8582,10.2507,10.2507,298537.94067561,0
+AVD.US,D,20141006,000000,10.2996,10.3754,10.115,10.135,277595.38429218,0
+AVD.US,D,20141007,000000,10.125,10.1649,9.78285,9.79283,330636.96204354,0
+AVD.US,D,20141008,000000,9.80281,9.93947,9.57138,9.91054,465766.62423381,0
+AVD.US,D,20141009,000000,9.88062,9.9684,9.49257,9.50255,223246.5884314,0
+AVD.US,D,20141010,000000,9.46335,9.59033,9.28758,9.30743,284373.06959726,0
+AVD.US,D,20141013,000000,9.33715,9.55142,9.22992,9.26833,399195.74003706,0
+AVD.US,D,20141014,000000,9.35721,9.727,9.29735,9.44489,367546.82674515,0
+AVD.US,D,20141015,000000,9.33715,9.76291,9.25875,9.70704,554726.62595808,0
+AVD.US,D,20141016,000000,9.58136,10.2128,9.5225,10.1839,269902.44581693,0
+AVD.US,D,20141017,000000,10.2797,10.3485,9.61028,9.77288,283838.75421971,0
+AVD.US,D,20141020,000000,9.727,9.97737,9.62026,9.73697,326912.7938867,0
+AVD.US,D,20141021,000000,9.76291,9.95943,9.68809,9.74595,214154.20480219,0
+AVD.US,D,20141022,000000,9.79283,9.91054,9.42554,9.48259,294591.22465045,0
+AVD.US,D,20141023,000000,9.53248,9.85069,9.42554,9.77288,212488.1031934,0
+AVD.US,D,20141024,000000,9.81279,9.85069,9.67812,9.80281,144014.53496928,0
+AVD.US,D,20141027,000000,9.78285,9.92052,9.5225,9.8906,200610.86380654,0
+AVD.US,D,20141028,000000,9.91054,10.5989,9.84071,10.5799,290290.63746531,0
+AVD.US,D,20141029,000000,10.5599,10.5699,10.2797,10.5419,429667.75604333,0
+AVD.US,D,20141030,000000,10.4821,10.8113,10.4532,10.7734,320228.33809403,0
+AVD.US,D,20141031,000000,10.6687,11.377,10.0462,11.2124,863934.83469866,0
+AVD.US,D,20141103,000000,11.2712,11.4468,11.1624,11.377,446595.42858608,0
+AVD.US,D,20141104,000000,11.4168,11.7849,11.4168,11.6592,545771.5804278,0
+AVD.US,D,20141105,000000,11.746,11.746,11.0547,11.6393,412098.50406037,0
+AVD.US,D,20141106,000000,11.6303,11.756,11.4766,11.5525,196053.64484532,0
+AVD.US,D,20141107,000000,11.6104,11.7849,11.5056,11.7161,277977.32455268,0
+AVD.US,D,20141110,000000,11.6592,11.756,11.5914,11.7161,217994.65923257,0
+AVD.US,D,20141111,000000,11.6782,12.2149,11.6692,12.1849,320467.92791623,0
+AVD.US,D,20141112,000000,12.1659,12.5331,12.1461,12.5041,300323.33596156,0
+AVD.US,D,20141113,000000,12.5331,12.8912,12.3405,12.7665,454655.2703037,0
+AVD.US,D,20141114,000000,12.7954,12.7954,11.4766,11.5814,608773.67898839,0
+AVD.US,D,20141117,000000,11.5336,11.6303,11.1724,11.4068,435489.08699534,0
+AVD.US,D,20141118,000000,11.4068,11.4956,10.6887,10.7575,334547.58922518,0
+AVD.US,D,20141119,000000,10.6976,10.8313,10.4433,10.6687,190513.00489838,0
+AVD.US,D,20141120,000000,10.6487,11.0448,10.6188,11.0348,173805.87528821,0
+AVD.US,D,20141121,000000,11.1724,11.2223,10.7275,10.8313,165844.27542238,0
+AVD.US,D,20141124,000000,10.8612,11.1236,10.7665,11.0248,151097.97297634,0
+AVD.US,D,20141125,000000,11.0547,11.31,11.0048,11.1724,208552.41431487,0
+AVD.US,D,20141126,000000,11.1425,11.2223,10.8811,10.8911,160834.94344937,0
+AVD.US,D,20141128,000000,10.929,10.929,10.5599,10.5799,54899.150724334,0
+AVD.US,D,20141201,000000,10.5221,10.5419,10.145,10.2028,228163.69335987,0
+AVD.US,D,20141202,000000,10.1549,10.4532,10.1549,10.2218,164930.02472007,0
+AVD.US,D,20141203,000000,10.1939,10.8612,10.1939,10.6587,233059.74646296,0
+AVD.US,D,20141204,000000,10.5989,10.7375,10.5599,10.6487,216494.96729108,0
+AVD.US,D,20141205,000000,10.6487,11.3968,10.6487,11.0148,240121.13017675,0
+AVD.US,D,20141208,000000,10.9969,11.1724,10.6887,10.6976,192228.22743307,0
+AVD.US,D,20141209,000000,10.5989,11.1326,10.5599,11.1236,224031.52077778,0
+AVD.US,D,20141210,000000,11.1236,11.2322,10.8023,10.8512,345683.00238429,0
+AVD.US,D,20141211,000000,10.8512,11.2712,10.8313,10.9101,225983.32573103,0
+AVD.US,D,20141212,000000,10.7824,10.8023,10.2707,10.3953,212215.43193132,0
+AVD.US,D,20141215,000000,10.4243,10.6887,10.2607,10.5419,261796.49057704,0
+AVD.US,D,20141216,000000,10.5321,11.1525,10.5021,10.7075,487617.41651228,0
+AVD.US,D,20141217,000000,10.6976,11.0547,10.6188,11.0448,529328.09986883,0
+AVD.US,D,20141218,000000,11.1724,11.2412,10.8612,11.0936,295995.68214378,0
+AVD.US,D,20141219,000000,11.0647,11.2612,10.958,11.0737,755055.79629166,0
+AVD.US,D,20141222,000000,11.0448,11.2412,10.929,11.0448,253580.26387088,0
+AVD.US,D,20141223,000000,11.1525,11.5924,11.1326,11.358,145716.72542159,0
+AVD.US,D,20141224,000000,11.4178,11.4776,11.2512,11.4078,120915.67018603,0
+AVD.US,D,20141226,000000,11.4578,11.5824,11.2024,11.2512,154573.52910009,0
+AVD.US,D,20141229,000000,11.2412,11.5066,11.2412,11.3879,182815.05408376,0
+AVD.US,D,20141230,000000,11.3879,11.4866,11.1236,11.1824,160972.2815483,0
+AVD.US,D,20141231,000000,11.1624,11.4278,11.1425,11.31,233620.12600527,0
+AVD.US,D,20150102,000000,11.3978,11.3978,11.1236,11.2812,256053.35211931,0
+AVD.US,D,20150105,000000,11.2124,11.339,11.0448,11.1136,246086.81650282,0
+AVD.US,D,20150106,000000,11.1924,11.1924,10.7824,11.0547,305417.87770397,0
+AVD.US,D,20150107,000000,11.1425,11.1425,10.9101,10.9969,200292.07902219,0
+AVD.US,D,20150108,000000,11.0647,11.1326,10.9001,11.0836,184495.19024281,0
+AVD.US,D,20150109,000000,11.0647,11.1236,10.8512,11.0148,174372.26963777,0
+AVD.US,D,20150112,000000,11.0248,11.0936,10.8023,11.0048,182939.3601003,0
+AVD.US,D,20150113,000000,11.1425,11.4278,10.8911,11.0348,210841.04847424,0
+AVD.US,D,20150114,000000,10.9001,11.0547,10.8612,11.0048,135319.12861871,0
+AVD.US,D,20150115,000000,11.0737,11.0836,10.6577,10.7465,174746.19015527,0
+AVD.US,D,20150116,000000,10.6966,11.0448,10.6966,10.8413,194303.335935,0
+AVD.US,D,20150120,000000,10.929,10.9679,10.5589,10.7065,298804.59713044,0
+AVD.US,D,20150121,000000,10.6377,10.7465,10.6079,10.6777,235582.95810516,0
+AVD.US,D,20150122,000000,10.7565,10.9869,10.6277,10.9769,196819.53030206,0
+AVD.US,D,20150123,000000,10.9969,10.9969,10.5889,10.7165,192773.56995724,0
+AVD.US,D,20150126,000000,10.7165,10.7165,10.3843,10.4711,128935.41318864,0
+AVD.US,D,20150127,000000,10.3843,10.8512,10.3843,10.8413,101050.76676857,0
+AVD.US,D,20150128,000000,10.9201,10.929,10.4611,10.5011,104623.56227624,0
+AVD.US,D,20150129,000000,10.4911,10.9201,10.4423,10.8811,150237.85553931,0
+AVD.US,D,20150130,000000,10.8313,10.9769,10.7734,10.8811,135385.29149848,0
+AVD.US,D,20150202,000000,10.929,10.958,10.6477,10.8712,184468.12361017,0
+AVD.US,D,20150203,000000,10.929,11.6702,10.9001,11.3978,177462.8780974,0
+AVD.US,D,20150204,000000,11.4378,11.7959,11.33,11.5156,183357.38920432,0
+AVD.US,D,20150205,000000,11.5724,12.1679,11.5724,12.0493,176568.67675261,0
+AVD.US,D,20150206,000000,12.0403,12.1291,11.9315,11.9815,123160.19575888,0
+AVD.US,D,20150209,000000,11.9815,12.1969,11.9116,12.0791,208272.72577766,0
+AVD.US,D,20150210,000000,12.1091,12.1869,11.5624,11.8537,127576.06674969,0
+AVD.US,D,20150211,000000,11.7959,12.0303,11.6313,11.8059,153200.14811089,0
+AVD.US,D,20150212,000000,11.9515,11.9515,11.5724,11.8258,125542.05943066,0
+AVD.US,D,20150213,000000,11.8537,12.0014,11.7271,11.8537,122275.01662497,0
+AVD.US,D,20150217,000000,11.8158,11.9515,11.6892,11.7271,121557.24962624,0
+AVD.US,D,20150218,000000,11.737,12.0303,11.6892,11.8059,126391.14972106,0
+AVD.US,D,20150219,000000,11.737,12.0891,11.7271,11.9615,138067.89553285,0
+AVD.US,D,20150220,000000,11.9016,11.9016,11.2223,11.33,137573.67887032,0
+AVD.US,D,20150223,000000,11.2612,11.33,10.9769,11.2512,131993.94267625,0
+AVD.US,D,20150224,000000,11.2812,11.6502,11.1724,11.1924,204255.83700123,0
+AVD.US,D,20150225,000000,11.1924,11.368,11.0148,11.1624,89191.571803474,0
+AVD.US,D,20150226,000000,11.2223,11.31,10.929,11.1036,150592.72916717,0
+AVD.US,D,20150227,000000,10.7565,11.1724,10.0841,10.9679,259939.92007194,0
+AVD.US,D,20150302,000000,10.939,11.2024,10.7923,10.8313,194289.30138474,0
+AVD.US,D,20150303,000000,10.7734,10.7734,10.5211,10.5689,189256.91265061,0
+AVD.US,D,20150304,000000,10.3843,10.6178,9.94745,10.1629,275765.88041971,0
+AVD.US,D,20150305,000000,10.1529,10.1529,9.64619,10.0442,219363.02788239,0
+AVD.US,D,20150306,000000,9.98536,10.1729,9.83074,9.86864,174050.47744979,0
+AVD.US,D,20150309,000000,9.8886,9.95743,9.53946,9.86864,154220.66040798,0
+AVD.US,D,20150310,000000,9.725,9.80081,9.58734,9.725,175693.52229745,0
+AVD.US,D,20150311,000000,9.73498,9.82077,9.47073,9.63621,272480.79319227,0
+AVD.US,D,20150312,000000,10.0442,11.358,10.0252,10.6877,896445.87036334,0
+AVD.US,D,20150313,000000,10.6777,10.8213,10.4911,10.6777,297445.2506915,0
+AVD.US,D,20150316,000000,10.7565,10.7565,10.4911,10.5211,162129.12947642,0
+AVD.US,D,20150317,000000,10.5311,10.5311,10.2008,10.2597,246278.287867,0
+AVD.US,D,20150318,000000,10.1919,10.2597,9.97539,10.0252,213094.59625797,0
+AVD.US,D,20150319,000000,9.94745,10.0642,9.91852,9.97539,184322.76576825,0
+AVD.US,D,20150320,000000,10.0252,10.3664,10.0252,10.2008,404505.81237266,0
+AVD.US,D,20150323,000000,10.2108,10.2787,10.0931,10.143,197476.1467604,0
+AVD.US,D,20150324,000000,10.1819,10.2497,10.0841,10.2008,277308.67847984,0
+AVD.US,D,20150325,000000,10.2208,10.6178,10.123,10.4333,171583.40400862,0
+AVD.US,D,20150326,000000,10.4333,10.5789,10.143,10.2008,115998.56525756,0
+AVD.US,D,20150327,000000,10.2307,10.4522,10.133,10.3744,117745.86676425,0
+AVD.US,D,20150330,000000,10.4333,10.6577,10.4133,10.5409,117333.85246749,0
+AVD.US,D,20150331,000000,10.5211,10.5211,10.2787,10.3575,148802.32154184,0
+AVD.US,D,20150401,000000,10.3085,10.6079,10.2198,10.4333,187160.7523233,0
+AVD.US,D,20150402,000000,10.4043,10.6477,10.4043,10.6079,95680.546360457,0
+AVD.US,D,20150406,000000,10.5979,11.2332,10.5979,10.959,225929.19246577,0
+AVD.US,D,20150407,000000,10.921,11.5086,10.921,11.3998,297756.01573285,0
+AVD.US,D,20150408,000000,11.5276,11.8557,11.4098,11.768,405192.50286725,0
+AVD.US,D,20150409,000000,11.7979,12.0143,11.6522,11.768,153959.01629251,0
+AVD.US,D,20150410,000000,11.8368,11.8847,11.8079,11.8747,185320.2213042,0
+AVD.US,D,20150413,000000,11.8468,12.2867,11.7779,12.1021,173216.42417752,0
+AVD.US,D,20150414,000000,12.1221,12.1221,11.7011,11.9745,183473.67547785,0
+AVD.US,D,20150415,000000,12.0143,12.2497,11.9345,12.1411,125743.55547359,0
+AVD.US,D,20150416,000000,12.1511,12.4433,12.1021,12.2667,125866.85902226,0
+AVD.US,D,20150417,000000,12.1021,12.2099,11.0747,11.2522,236286.69055363,0
+AVD.US,D,20150420,000000,11.331,11.5744,11.2622,11.37,111856.36799672,0
+AVD.US,D,20150421,000000,11.341,11.4398,11.1046,11.1934,61806.154385328,0
+AVD.US,D,20150422,000000,11.1734,11.2422,10.6577,10.6966,254586.7416177,0
+AVD.US,D,20150423,000000,10.7365,11.2332,10.6966,10.959,174037.44536741,0
+AVD.US,D,20150424,000000,11.0158,11.0258,10.5979,10.6178,188758.68611657,0
+AVD.US,D,20150427,000000,10.6777,10.6966,10.3664,10.4233,187676.02081121,0
+AVD.US,D,20150428,000000,10.4233,10.7923,10.4233,10.6777,127474.81749429,0
+AVD.US,D,20150429,000000,10.6277,10.7655,10.4811,10.6277,92604.974918958,0
+AVD.US,D,20150430,000000,10.6277,10.7365,10.5011,10.6377,275463.13512136,0
+AVD.US,D,20150501,000000,10.8123,12.6757,10.7165,12.1799,436680.01883123,0
+AVD.US,D,20150504,000000,12.1411,12.6079,12.1221,12.4722,672963.70198124,0
+AVD.US,D,20150505,000000,12.4623,13.1635,12.4133,12.7734,459652.5726622,0
+AVD.US,D,20150506,000000,13.2603,13.4259,12.8892,13.0748,404872.71561503,0
+AVD.US,D,20150507,000000,13.0847,13.357,12.6458,13.3181,331817.86920067,0
+AVD.US,D,20150508,000000,13.5246,13.9466,13.2413,13.8877,291151.75737021,0
+AVD.US,D,20150511,000000,13.8677,14.7995,13.8479,14.5182,852844.53259393,0
+AVD.US,D,20150512,000000,14.6279,14.6558,13.7691,13.8079,353968.39937386,0
+AVD.US,D,20150513,000000,13.7889,14.1201,13.4658,13.5346,279669.49032623,0
+AVD.US,D,20150514,000000,13.5635,13.7401,13.4558,13.6124,321096.47527406,0
+AVD.US,D,20150515,000000,13.6025,13.6713,13.4059,13.6124,248623.0602274,0
+AVD.US,D,20150518,000000,13.6025,13.9366,13.4757,13.7311,204118.49890231,0
+AVD.US,D,20150519,000000,13.7501,13.8479,13.5346,13.7211,156374.96387205,0
+AVD.US,D,20150520,000000,13.7691,13.7691,13.5545,13.6124,98554.621759016,0
+AVD.US,D,20150521,000000,13.6025,13.9845,13.5446,13.7789,179676.32716611,0
+AVD.US,D,20150522,000000,13.7989,13.8967,13.3959,13.4957,103274.24051605,0
+AVD.US,D,20150526,000000,13.4757,13.5057,12.9182,13.2702,129783.50101116,0
+AVD.US,D,20150527,000000,13.2702,13.7211,13.1934,13.5735,165010.2221501,0
+AVD.US,D,20150528,000000,13.5545,13.6313,13.3471,13.4957,195015.08812648,0
+AVD.US,D,20150529,000000,13.4558,13.5735,13.1834,13.4359,226544.70774122,0
+AVD.US,D,20150601,000000,13.4259,13.5545,13.0658,13.3181,212005.91614537,0
+AVD.US,D,20150602,000000,13.2603,13.9067,13.2603,13.6813,155568.97970029,0
+AVD.US,D,20150603,000000,13.7111,13.9845,13.6413,13.9267,142857.68704116,0
+AVD.US,D,20150604,000000,13.8179,13.9466,13.5925,13.6214,74864.30092932,0
+AVD.US,D,20150605,000000,13.5346,14.0134,13.366,13.9555,133015.45744121,0
+AVD.US,D,20150608,000000,13.9167,14.3815,13.8379,14.3326,231877.83683795,0
+AVD.US,D,20150609,000000,14.3037,14.3416,14.0035,14.2448,181700.3098064,0
+AVD.US,D,20150610,000000,14.3716,14.8693,14.3326,14.5182,243841.28846209,0
+AVD.US,D,20150611,000000,14.5282,14.608,13.2413,13.4558,189983.70186022,0
+AVD.US,D,20150612,000000,13.6513,13.8179,13.2702,13.3181,206646.72288388,0
+AVD.US,D,20150615,000000,13.2024,13.2792,12.9182,13.2314,151884.91025847,0
+AVD.US,D,20150616,000000,13.1635,13.3959,13.1246,13.386,168803.56059034,0
+AVD.US,D,20150617,000000,13.4857,13.8379,13.2792,13.2882,303152.30030573,0
+AVD.US,D,20150618,000000,13.366,13.386,12.958,12.958,285099.85880687,0
+AVD.US,D,20150619,000000,13.0658,13.5157,12.8802,12.9182,386118.54660343,0
+AVD.US,D,20150622,000000,13.0258,13.4957,12.928,13.3959,149424.85409241,0
+AVD.US,D,20150623,000000,13.4957,13.8877,13.3082,13.8777,150745.10428422,0
+AVD.US,D,20150624,000000,13.8777,13.8777,13.1536,13.4658,171473.13254233,0
+AVD.US,D,20150625,000000,13.5346,13.6513,13.357,13.5825,148396.32205234,0
+AVD.US,D,20150626,000000,13.6513,14.0523,13.4857,13.9845,600457.20549468,0
+AVD.US,D,20150629,000000,13.8967,14.2638,13.4857,13.5635,299049.19929202,0
+AVD.US,D,20150630,000000,13.6313,13.7401,13.2702,13.4558,401956.5365657,0
+AVD.US,D,20150701,000000,13.5346,13.7111,13.2314,13.3271,269820.24345116,0
+AVD.US,D,20150702,000000,13.2982,13.386,12.55,12.5989,709475.58693635,0
+AVD.US,D,20150706,000000,12.4433,12.7635,12.2577,12.3944,333509.03250634,0
+AVD.US,D,20150707,000000,12.3645,12.4623,11.7191,12.2199,275974.39373778,0
+AVD.US,D,20150708,000000,12.1609,12.1609,11.7191,11.9245,390528.40278699,0
+AVD.US,D,20150709,000000,12.0821,12.4233,12.0143,12.3266,209314.28990012,0
+AVD.US,D,20150710,000000,12.5301,13.0258,12.5111,12.977,230951.55652115,0
+AVD.US,D,20150713,000000,13.0158,13.1446,12.7256,12.8024,157010.528505,0
+AVD.US,D,20150714,000000,12.7734,12.8892,12.6268,12.6857,190741.56757396,0
+AVD.US,D,20150715,000000,12.7156,12.8702,12.6169,12.7545,386938.56532545,0
+AVD.US,D,20150716,000000,12.8214,12.8802,12.55,12.56,105939.80259654,0
+AVD.US,D,20150717,000000,12.5889,12.5889,12.2199,12.4623,173009.9157952,0
+AVD.US,D,20150720,000000,12.5111,12.579,12.2398,12.3645,186752.74789804,0
+AVD.US,D,20150721,000000,12.3645,12.7734,12.2398,12.7256,113426.23268947,0
+AVD.US,D,20150722,000000,12.6268,12.8512,12.5111,12.7446,108502.11048587,0
+AVD.US,D,20150723,000000,12.8124,13.0059,12.6268,12.8124,304074.57075103,0
+AVD.US,D,20150724,000000,12.7635,12.948,12.6368,12.8612,241312.06201264,0
+AVD.US,D,20150727,000000,12.7056,12.968,12.4333,12.5889,334636.80886609,0
+AVD.US,D,20150728,000000,12.6857,12.6957,12.2577,12.5889,307869.91412701,0
+AVD.US,D,20150729,000000,12.579,12.7346,12.3455,12.4034,245209.65711191,0
+AVD.US,D,20150730,000000,12.4034,12.4812,12.2099,12.3845,277410.93020312,0
+AVD.US,D,20150731,000000,11.8947,13.7501,11.7879,12.5011,485905.20138122,0
+AVD.US,D,20150803,000000,12.3745,12.5401,11.321,11.3898,332172.74282853,0
+AVD.US,D,20150804,000000,11.3998,11.6233,10.9879,11.2722,516364.18530512,0
+AVD.US,D,20150805,000000,11.331,11.5455,11.1834,11.2034,240080.02899386,0
+AVD.US,D,20150806,000000,11.1734,11.2622,10.9011,11.0946,177943.06020968,0
+AVD.US,D,20150807,000000,11.0058,11.311,10.9689,11.0657,226441.45355006,0
+AVD.US,D,20150810,000000,11.1046,11.2822,10.9879,11.2722,168701.30886706,0
+AVD.US,D,20150811,000000,11.1834,11.331,11.0158,11.311,106691.65350303,0
+AVD.US,D,20150812,000000,11.3012,11.3012,11.0458,11.1435,180496.34588813,0
+AVD.US,D,20150813,000000,11.1435,11.2332,11.0158,11.1146,167164.52561418,0
+AVD.US,D,20150814,000000,11.0747,11.2522,10.93,11.1934,91479.203494967,0
+AVD.US,D,20150817,000000,11.1435,11.3012,10.8921,11.0358,208495.27364598,0
+AVD.US,D,20150818,000000,11.2522,11.4198,10.95,11.37,246949.94134347,0
+AVD.US,D,20150819,000000,11.2522,11.5455,11.1146,11.4786,126653.79630439,0
+AVD.US,D,20150820,000000,11.3998,11.6134,11.2922,11.5644,191879.36861246,0
+AVD.US,D,20150821,000000,11.37,11.9245,11.2622,11.8468,264284.6158436,0
+AVD.US,D,20150824,000000,11.1934,11.8947,11.1335,11.6423,304387.34072813,0
+AVD.US,D,20150825,000000,11.8468,12.0523,11.6712,11.7091,281615.28047223,0
+AVD.US,D,20150826,000000,11.9445,12.2667,11.758,12.2199,246645.19110938,0
+AVD.US,D,20150827,000000,12.3455,12.5889,12.1899,12.5301,200803.3376386,0
+AVD.US,D,20150828,000000,12.4233,12.938,12.4233,12.7056,272489.81540314,0
+AVD.US,D,20150831,000000,12.6558,13.1735,12.6079,13.0258,174238.94141035,0
+AVD.US,D,20150901,000000,12.7446,12.8702,12.0433,12.2099,278947.713456,0
+AVD.US,D,20150902,000000,12.3944,12.5301,12.0233,12.0921,228285.99444066,0
+AVD.US,D,20150903,000000,12.1221,12.2398,11.9745,12.0233,135168.75843741,0
+AVD.US,D,20150904,000000,11.8947,12.0043,11.7779,11.8468,84198.279316477,0
+AVD.US,D,20150908,000000,12.0523,12.0523,11.5086,11.6233,208082.25688135,0
+AVD.US,D,20150909,000000,11.749,11.768,11.4598,11.4697,194238.1755231,0
+AVD.US,D,20150910,000000,11.4398,11.6233,11.3012,11.4886,113009.20605334,0
+AVD.US,D,20150911,000000,11.4697,11.739,11.36,11.7011,110246.40458894,0
+AVD.US,D,20150914,000000,11.6323,11.749,11.5455,11.7191,93942.267064643,0
+AVD.US,D,20150915,000000,11.7091,12.2577,11.7091,12.2099,144601.98114423,0
+AVD.US,D,20150916,000000,12.1221,12.4333,12.0433,12.3455,184496.19271068,0
+AVD.US,D,20150917,000000,12.3067,12.8024,12.3067,12.56,131863.62185246,0
+AVD.US,D,20150918,000000,12.2099,12.7346,12.0722,12.3745,340274.68819691,0
+AVD.US,D,20150921,000000,12.3944,12.5011,11.8468,11.8468,121321.66967554,0
+AVD.US,D,20150922,000000,11.6522,11.8847,11.5455,11.6423,78557.39258202,0
+AVD.US,D,20150923,000000,11.7291,11.758,11.4598,11.4886,89795.05746442,0
+AVD.US,D,20150924,000000,11.36,11.36,10.7165,11.0258,210712.7325862,0
+AVD.US,D,20150925,000000,11.1046,11.4398,10.959,11.2034,195776.96371172,0
+AVD.US,D,20150928,000000,11.1534,11.2922,10.7734,10.8722,152650.79571521,0
+AVD.US,D,20150929,000000,10.8522,10.8821,10.5689,10.7655,143782.96489008,0
+AVD.US,D,20150930,000000,10.8622,11.3898,10.7655,11.2722,461704.62440299,0
+AVD.US,D,20151001,000000,11.341,11.5744,11.2134,11.5366,144704.23286751,0
+AVD.US,D,20151002,000000,11.4498,12.5301,11.321,12.5111,210953.32487628,0
+AVD.US,D,20151005,000000,12.6458,12.958,12.5011,12.8892,166201.15398599,0
+AVD.US,D,20151006,000000,12.8512,13.2214,12.1411,12.2099,249000.99061639,0
+AVD.US,D,20151007,000000,12.2667,12.4722,11.9345,12.3455,278230.94892514,0
+AVD.US,D,20151008,000000,12.4034,12.6658,12.2767,12.5011,149424.85409241,0
+AVD.US,D,20151009,000000,12.55,12.55,12.2497,12.2497,95891.064614276,0
+AVD.US,D,20151012,000000,12.2667,12.4623,11.9645,12.3645,104771.92752178,0
+AVD.US,D,20151013,000000,12.3166,12.3645,12.1021,12.1899,84198.279316477,0
+AVD.US,D,20151014,000000,12.2497,12.579,12.1511,12.3944,112297.45386186,0
+AVD.US,D,20151015,000000,12.4233,13.3471,12.3745,13.3471,138857.84021861,0
+AVD.US,D,20151016,000000,13.3959,13.6025,13.0358,13.4159,139579.61708885,0
+AVD.US,D,20151019,000000,13.2792,13.8379,13.2702,13.8279,159002.43217328,0
+AVD.US,D,20151020,000000,13.7601,14.0324,13.6713,13.8967,110772.70022349,0
+AVD.US,D,20151021,000000,13.8967,14.0324,13.5157,13.5246,161832.39898532,0
+AVD.US,D,20151022,000000,13.5635,14.2169,13.5635,14.1022,136911.04760472,0
+AVD.US,D,20151023,000000,14.1291,14.2269,13.6313,13.8279,146243.02105613,0
+AVD.US,D,20151026,000000,13.7501,13.9945,13.0358,13.1446,191571.61097473,0
+AVD.US,D,20151027,000000,13.0847,13.3471,12.928,13.0847,76917.355137987,0
+AVD.US,D,20151028,000000,13.1536,13.4059,12.8314,13.0258,148705.08215793,0
+AVD.US,D,20151029,000000,13.0258,13.1446,12.938,13.0358,126860.30468671,0
+AVD.US,D,20151030,000000,13.1046,13.1146,12.9182,13.0748,125527.02241253,0
+AVD.US,D,20151102,000000,13.0258,13.2024,12.8702,13.1346,177184.19202806,0
+AVD.US,D,20151103,000000,14.0234,15.1626,13.5825,14.9082,1147792.635808,0
+AVD.US,D,20151104,000000,15.2225,15.4569,14.6368,15.3202,614042.6501411,0
+AVD.US,D,20151105,000000,15.2414,15.3202,14.6658,14.7805,329713.68913036,0
+AVD.US,D,20151106,000000,14.6558,15.0748,14.3815,14.9661,283666.32974515,0
+AVD.US,D,20151109,000000,15.0149,15.0449,13.9655,14.1112,297838.21809863,0
+AVD.US,D,20151110,000000,13.9945,14.2738,13.9167,13.9466,172701.15568961,0
+AVD.US,D,20151111,000000,14.0234,14.0922,13.6124,13.8777,292996.29826081,0
+AVD.US,D,20151112,000000,13.8079,13.9067,13.5925,13.7691,132195.43871919,0
+AVD.US,D,20151113,000000,13.6913,14.1571,13.6025,14.0234,113322.97849831,0
+AVD.US,D,20151116,000000,14.0134,14.1381,13.6025,13.9466,131165.90421124,0
+AVD.US,D,20151117,000000,13.9845,14.4204,13.7989,14.187,195776.96371172,0
+AVD.US,D,20151118,000000,14.2638,14.3716,13.4658,13.6713,210649.57711006,0
+AVD.US,D,20151119,000000,13.6713,14.1471,13.5925,14.0922,158038.05807721,0
+AVD.US,D,20151120,000000,14.1571,14.3416,13.8379,13.9167,183574.92473326,0
+AVD.US,D,20151123,000000,13.8079,14.3416,13.8079,14.0922,155063.73589112,0
+AVD.US,D,20151124,000000,14.0523,15.2125,14.0523,15.1725,155881.74967739,0
+AVD.US,D,20151125,000000,15.1237,15.6573,15.0748,15.3901,215875.44214412,0
+AVD.US,D,20151127,000000,15.3601,15.4089,15.1725,15.2025,44303.065282142,0
+AVD.US,D,20151130,000000,15.1536,15.4479,15.0748,15.3701,170959.86899016,0
+AVD.US,D,20151201,000000,15.4479,15.4479,15.005,15.0249,95114.152010898,0
+AVD.US,D,20151202,000000,14.8892,15.0838,14.4703,14.618,188092.04497947,0
+AVD.US,D,20151203,000000,14.5382,15.0249,14.4703,14.6368,183242.10539866,0
+AVD.US,D,20151204,000000,14.6279,14.8094,14.4104,14.7805,69943.186129346,0
+AVD.US,D,20151207,000000,14.9082,14.9661,14.0234,14.0623,152498.42059817,0
+AVD.US,D,20151208,000000,13.8379,14.177,13.7789,13.8677,81988.840119259,0
+AVD.US,D,20151209,000000,13.8777,14.2069,13.7311,13.8677,76917.355137987,0
+AVD.US,D,20151210,000000,13.7401,13.9745,13.7211,13.7401,79583.919686353,0
+AVD.US,D,20151211,000000,13.4558,13.5545,13.2603,13.4957,142551.93433919,0
+AVD.US,D,20151214,000000,13.4558,13.5545,12.8802,12.928,142523.86523868,0
+AVD.US,D,20151215,000000,13.0158,13.2702,12.7446,13.0358,139064.34860092,0
+AVD.US,D,20151216,000000,13.1446,13.8967,12.958,13.8179,170855.61233113,0
+AVD.US,D,20151217,000000,13.9067,13.9466,13.0658,13.0947,151165.13832398,0
+AVD.US,D,20151218,000000,13.0458,13.5825,12.977,13.2882,425191.73698,0
+AVD.US,D,20151221,000000,13.4458,13.8479,13.366,13.4957,130243.63376594,0
+AVD.US,D,20151222,000000,13.5346,13.9655,13.357,13.7501,237231.01529219,0
+AVD.US,D,20151223,000000,13.8079,14.2069,13.7501,14.0623,115170.52679254,0
+AVD.US,D,20151224,000000,14.0134,14.0922,13.9167,13.9267,26417.033450582,0
+AVD.US,D,20151228,000000,13.8877,14.1201,13.7939,14.0922,155308.33805271,0
+AVD.US,D,20151229,000000,14.1381,14.2638,13.7889,13.9945,54670.58804876,0
+AVD.US,D,20151230,000000,14.0035,14.2359,13.7789,13.7989,105379.42305423,0
+AVD.US,D,20151231,000000,13.7889,13.8079,13.4957,13.6613,108644.46092417,0
+AVD.US,D,20160104,000000,12.997,13.0658,11.5415,11.6034,462468.50492399,0
+AVD.US,D,20160105,000000,11.6134,11.6403,10.8821,11.2034,278931.67396999,0
+AVD.US,D,20160106,000000,10.9879,11.2822,10.9689,11.1934,244830.72425504,0
+AVD.US,D,20160107,000000,10.9879,11.0258,10.1809,10.2098,243918.47848849,0
+AVD.US,D,20160108,000000,10.3085,10.4711,9.93648,10.0532,396846.95780517,0
+AVD.US,D,20160111,000000,10.142,10.5409,10.0242,10.5311,288122.29945097,0
+AVD.US,D,20160112,000000,10.6677,10.7415,10.2098,10.6079,244421.7173619,0
+AVD.US,D,20160113,000000,10.6966,10.7465,10.2637,10.3843,193873.27721648,0
+AVD.US,D,20160114,000000,10.4711,10.8522,10.4043,10.4811,151884.91025847,0
+AVD.US,D,20160115,000000,10.1719,10.3843,9.91852,10.0632,179693.36912,0
+AVD.US,D,20160119,000000,10.2198,10.3275,9.75094,9.82974,182957.40452206,0
+AVD.US,D,20160120,000000,9.69408,10.1619,9.39142,10.0831,167721.89775286,0
+AVD.US,D,20160121,000000,10.0831,10.3664,9.95643,10.1809,111270.92675752,0
+AVD.US,D,20160122,000000,10.3664,10.4711,10.2198,10.4333,135913.59206877,0
+AVD.US,D,20160125,000000,10.3664,10.4473,9.91752,9.94645,135346.19525134,0
+AVD.US,D,20160126,000000,10.0432,10.2587,9.86764,9.94645,287135.87106165,0
+AVD.US,D,20160127,000000,10.0143,10.2587,9.5664,10.122,162470.97102191,0
+AVD.US,D,20160128,000000,10.2198,10.5311,10.1619,10.5211,136520.08513335,0
+AVD.US,D,20160129,000000,10.5011,10.9779,10.5011,10.9779,199086.11016818,0
+AVD.US,D,20160201,000000,10.8622,10.9111,10.6079,10.7465,138235.30766803,0
+AVD.US,D,20160202,000000,10.5889,10.6966,10.3575,10.5409,91104.280509596,0
+AVD.US,D,20160203,000000,10.7265,10.7365,10.2587,10.6877,86680.389775784,0
+AVD.US,D,20160204,000000,10.7923,11.1534,10.7365,10.8722,82017.911687644,0
+AVD.US,D,20160205,000000,10.7824,11.8847,10.7734,11.5366,301815.00816004,0
+AVD.US,D,20160208,000000,11.4598,12.1709,11.3898,11.6423,255638.33041892,0
+AVD.US,D,20160209,000000,11.5086,12.3845,11.4786,12.2767,284568.55083295,0
+AVD.US,D,20160210,000000,12.2767,12.4533,11.7779,11.9745,241818.30828968,0
+AVD.US,D,20160211,000000,11.749,12.3944,11.749,12.1899,216446.84883306,0
+AVD.US,D,20160212,000000,12.4034,12.4233,11.5276,11.8468,153493.87119837,0
+AVD.US,D,20160216,000000,12.0623,12.4623,11.8468,12.3645,120174.84642616,0
+AVD.US,D,20160217,000000,12.4433,13.1246,12.4433,12.6857,156627.58577663,0
+AVD.US,D,20160218,000000,12.7635,13.0658,12.6807,12.9182,129956.92795359,0
+AVD.US,D,20160219,000000,12.8214,13.0847,12.2099,12.2577,164869.87664755,0
+AVD.US,D,20160222,000000,12.3944,12.993,12.3116,12.4133,172759.29882637,0
+AVD.US,D,20160223,000000,12.4133,12.4623,12.1021,12.1321,193746.96626419,0
+AVD.US,D,20160224,000000,11.9745,12.8802,11.9645,12.7446,91150.394031861,0
+AVD.US,D,20160225,000000,12.7545,13.2702,12.5401,13.0658,112956.07525595,0
+AVD.US,D,20160226,000000,13.1146,13.3471,12.8413,12.8982,76161.494359991,0
+AVD.US,D,20160229,000000,13.0358,13.0847,12.2497,12.2967,213582.79811326,0
+AVD.US,D,20160301,000000,12.579,12.8802,12.2577,12.6268,245184.59541503,0
+AVD.US,D,20160302,000000,13.7889,14.8344,13.2792,14.618,740411.7455689,0
+AVD.US,D,20160303,000000,14.7716,15.5517,14.6368,15.5037,394200.44261431,0
+AVD.US,D,20160304,000000,15.5616,16.6449,15.2314,15.8738,473276.11108787,0
+AVD.US,D,20160307,000000,15.8439,16.4185,15.4768,15.6573,253907.06839823,0
+AVD.US,D,20160308,000000,15.4669,15.6673,15.1237,15.6105,240415.8557321,0
+AVD.US,D,20160309,000000,15.6005,16.1192,15.4569,15.9237,273756.93479756,0
+AVD.US,D,20160310,000000,15.9436,16.0354,15.1985,15.7751,216171.17016735,0
+AVD.US,D,20160311,000000,16.0903,16.3317,15.4479,15.6005,348108.97464258,0
+AVD.US,D,20160314,000000,15.7451,16.4185,15.5517,15.6105,373217.78751586,0
+AVD.US,D,20160315,000000,15.4569,15.6005,15.3003,15.3202,221963.42955098,0
+AVD.US,D,20160316,000000,15.2513,15.6255,15.1137,15.5915,237574.86177343,0
+AVD.US,D,20160317,000000,15.6494,15.6963,15.4669,15.5517,245028.21042647,0
+AVD.US,D,20160318,000000,15.6763,15.9337,15.4669,15.6105,329432.99812527,0
+AVD.US,D,20160321,000000,15.6304,15.7451,15.3801,15.5815,220196.07868678,0
+AVD.US,D,20160322,000000,15.4479,15.5616,15.1925,15.3003,85605.744213434,0
+AVD.US,D,20160323,000000,15.3003,15.5815,15.2125,15.2913,178424.24478984,0
+AVD.US,D,20160324,000000,15.0549,15.2913,14.9381,15.2225,88395.612310466,0
+AVD.US,D,20160328,000000,15.3202,15.5037,15.1337,15.3601,91517.29727423,0
+AVD.US,D,20160329,000000,15.2713,15.7551,15.2713,15.7451,233479.78050272,0
+AVD.US,D,20160330,000000,15.6763,15.7651,15.4937,15.5237,266049.96177205,0
+AVD.US,D,20160331,000000,15.5337,15.6673,15.0748,15.3901,196654.12310263,0
+AVD.US,D,20160401,000000,15.2225,15.5616,14.986,15.5037,282359.11163572,0
+AVD.US,D,20160404,000000,15.5915,15.6494,14.8494,14.9282,137862.38961841,0
+AVD.US,D,20160405,000000,14.7616,15.0149,14.5182,14.7616,205562.05264278,0
+AVD.US,D,20160406,000000,14.8094,14.8593,14.3416,14.8494,145030.03492699,0
+AVD.US,D,20160407,000000,14.608,14.8982,14.608,14.8394,292056.98586163,0
+AVD.US,D,20160408,000000,15.005,15.4569,14.8982,15.1626,115374.02777123,0
+AVD.US,D,20160411,000000,15.1337,15.1536,14.8294,14.8892,132186.41650832,0
+AVD.US,D,20160412,000000,14.8494,15.7062,14.8494,15.5815,458530.8111097,0
+AVD.US,D,20160413,000000,15.6105,15.6963,15.0897,15.4089,228421.32760382,0
+AVD.US,D,20160414,000000,15.3501,15.6963,15.1626,15.5337,292842.92067588,0
+AVD.US,D,20160415,000000,15.5427,15.815,15.3601,15.6763,114091.87135869,0
+AVD.US,D,20160418,000000,15.6394,15.8838,15.5137,15.6963,170807.49387311,0
+AVD.US,D,20160419,000000,15.824,16.227,15.6005,15.9826,265600.8561639,0
+AVD.US,D,20160420,000000,15.9926,16.1152,15.824,15.8339,181510.84337796,0
+AVD.US,D,20160421,000000,15.8638,16.4185,15.795,15.8638,153820.67572572,0
+AVD.US,D,20160422,000000,15.824,15.8489,15.4289,15.5915,210131.30121851,0
+AVD.US,D,20160425,000000,15.5137,15.6394,15.3999,15.5337,137290.98292948,0
+AVD.US,D,20160426,000000,15.5037,15.6494,15.3999,15.6105,353723.79721229,0
+AVD.US,D,20160427,000000,15.6573,16.2948,15.5815,16.0025,257147.04457128,0
+AVD.US,D,20160428,000000,15.795,16.9771,15.7651,16.4274,470665.68474052,0
+AVD.US,D,20160429,000000,16.4185,16.6349,16.0903,16.1392,444513.30280902,0
+AVD.US,D,20160502,000000,16.217,16.5671,15.9646,16.5372,256226.77906174,0
+AVD.US,D,20160503,000000,16.5372,16.5522,15.785,15.8339,309189.16185094,0
+AVD.US,D,20160504,000000,14.7716,15.4569,12.7156,12.938,1017960.0138709,0
+AVD.US,D,20160505,000000,12.948,13.1536,12.4912,12.55,360687.94154217,0
+AVD.US,D,20160506,000000,12.5889,13.1146,12.5401,12.9182,284913.39978205,0
+AVD.US,D,20160509,000000,12.9182,12.938,12.5011,12.6079,305340.68767756,0
+AVD.US,D,20160510,000000,13.1346,13.386,12.997,13.2792,493372.58458453,0
+AVD.US,D,20160511,000000,13.2603,13.5825,13.1834,13.3271,254137.63600956,0
+AVD.US,D,20160512,000000,13.5346,13.6313,12.8413,12.8612,190428.79759686,0
+AVD.US,D,20160513,000000,12.8512,13.1046,12.7346,12.938,185515.70253989,0
+AVD.US,D,20160516,000000,13.0458,13.4957,13.0458,13.1834,285662.24328492,0
+AVD.US,D,20160517,000000,13.1536,13.4359,12.7156,12.7824,389548.9916728,0
+AVD.US,D,20160518,000000,12.6957,13.0658,12.2867,12.8314,270308.44530644,0
+AVD.US,D,20160519,000000,12.7734,12.948,12.6957,12.7056,202671.93775822,0
+AVD.US,D,20160520,000000,12.7256,12.977,12.7156,12.7734,200517.63429414,0
+AVD.US,D,20160523,000000,12.7446,13.0258,12.6957,12.997,157438.58228777,0
+AVD.US,D,20160524,000000,13.0358,13.4658,13.0158,13.2603,225746.74331246,0
+AVD.US,D,20160525,000000,13.2702,13.6025,13.2513,13.5635,191499.43328771,0
+AVD.US,D,20160526,000000,13.6513,13.6513,13.4059,13.5057,209454.63540266,0
+AVD.US,D,20160527,000000,13.4857,13.5685,13.3371,13.4558,155232.15049418,0
+AVD.US,D,20160531,000000,13.4757,13.5825,12.7545,12.7734,276316.23528327,0
+AVD.US,D,20160601,000000,12.9082,13.1536,12.7056,13.0658,333261.42294114,0
+AVD.US,D,20160602,000000,13.0558,13.2603,12.928,13.2513,117446.12886953,0
+AVD.US,D,20160603,000000,13.2024,13.4757,13.0158,13.4059,203723.52655943,0
+AVD.US,D,20160606,000000,13.4957,13.9795,13.4458,13.9466,177819.75666101,0
+AVD.US,D,20160607,000000,13.9466,14.3616,13.9466,14.3226,207364.48988261,0
+AVD.US,D,20160608,000000,14.4104,14.8593,14.3226,14.7057,216055.88636168,0
+AVD.US,D,20160609,000000,14.5182,14.553,14.2179,14.3326,146151.79647948,0
+AVD.US,D,20160610,000000,14.0723,14.2638,14.0035,14.197,101029.7149432,0
+AVD.US,D,20160613,000000,14.2448,14.3815,14.0823,14.2937,198602.92065226,0
+AVD.US,D,20160614,000000,14.1471,14.3716,14.0922,14.3326,183604.99876952,0
+AVD.US,D,20160615,000000,14.3516,14.7057,14.2069,14.3716,133268.07934579,0
+AVD.US,D,20160616,000000,14.167,14.4504,13.9366,14.4304,168998.03935815,0
+AVD.US,D,20160617,000000,14.4703,15.005,14.4703,14.6958,201704.55625853,0
+AVD.US,D,20160620,000000,14.7716,14.996,14.6758,14.7616,184518.24700394,0
+AVD.US,D,20160621,000000,14.7516,14.7516,14.2937,14.4404,181793.53931881,0
+AVD.US,D,20160622,000000,14.5092,14.618,14.2838,14.4892,130888.22060977,0
+AVD.US,D,20160623,000000,14.7057,15.1925,14.7057,15.1237,153408.66142896,0
+AVD.US,D,20160624,000000,13.8578,14.8693,13.8578,14.5182,404682.24671872,0
+AVD.US,D,20160627,000000,14.2638,14.2638,13.3959,13.5635,242077.94746939,0
+AVD.US,D,20160628,000000,13.8479,14.0922,13.5825,14.0623,161570.75486986,0
+AVD.US,D,20160629,000000,14.3047,14.4314,14.0922,14.2558,152261.83817959,0
+AVD.US,D,20160630,000000,14.3825,14.8204,14.0922,14.7436,308357.11351442,0
+AVD.US,D,20160701,000000,14.599,15.2424,14.599,15.1835,162895.01493316,0
+AVD.US,D,20160705,000000,15.1247,15.1247,14.5192,14.5192,80217.479383559,0
+AVD.US,D,20160706,000000,14.5292,14.5392,14.1022,14.2848,142866.70925204,0
+AVD.US,D,20160707,000000,14.2748,14.6768,14.2748,14.5002,136108.07083659,0
+AVD.US,D,20160708,000000,14.7246,15.0947,14.6968,14.987,200749.20437334,0
+AVD.US,D,20160711,000000,14.9671,15.3511,14.9491,15.3411,111426.3092782,0
+AVD.US,D,20160712,000000,15.5347,16.0524,15.4897,15.9357,121391.84242681,0
+AVD.US,D,20160713,000000,15.4778,15.4778,14.9292,15.1047,238013.94270282,0
+AVD.US,D,20160714,000000,15.1247,15.2823,15.0359,15.0559,145952.30537229,0
+AVD.US,D,20160715,000000,15.1247,15.4199,14.997,15.3811,145766.84881536,0
+AVD.US,D,20160718,000000,15.2723,15.5247,15.1047,15.3711,155225.13321905,0
+AVD.US,D,20160719,000000,15.2235,15.4679,15.0758,15.1446,167402.11050063,0
+AVD.US,D,20160720,000000,15.0848,15.2324,14.8204,15.0848,107312.18111786,0
+AVD.US,D,20160721,000000,15.0758,15.1735,14.8902,14.9491,119122.25515707,0
+AVD.US,D,20160722,000000,14.9292,15.0459,14.7206,14.7436,130459.16435913,0
+AVD.US,D,20160725,000000,14.7246,14.8703,14.6768,14.7246,132704.69239986,0
+AVD.US,D,20160726,000000,14.6968,15.2424,14.6668,15.0947,241512.55558771,0
+AVD.US,D,20160727,000000,15.1636,15.3211,14.987,15.0559,84294.516232508,0
+AVD.US,D,20160728,000000,15.0259,15.1047,14.7626,14.8703,122628.88778496,0
+AVD.US,D,20160729,000000,14.7815,14.997,14.4314,14.5192,271108.41467095,0
+AVD.US,D,20160801,000000,14.5102,14.619,14.1471,14.4114,197105.23364653,0
+AVD.US,D,20160802,000000,14.5102,14.8104,14.2069,14.6289,227401.81777462,0
+AVD.US,D,20160803,000000,15.6593,17.3582,15.2384,16.9511,713625.8039402,0
+AVD.US,D,20160804,000000,16.9313,17.4858,16.7427,16.9611,346682.46285599,0
+AVD.US,D,20160805,000000,17.0589,17.1167,16.6838,16.7527,239131.69438381,0
+AVD.US,D,20160808,000000,16.7038,17.2145,16.619,17.1756,127867.78490142,0
+AVD.US,D,20160809,000000,17.1846,17.2245,16.8524,17.0001,94264.059252622,0
+AVD.US,D,20160810,000000,16.9711,17.0978,16.5092,16.9013,88304.387733811,0
+AVD.US,D,20160811,000000,16.9113,17.1367,16.7826,16.9213,172838.49378852,0
+AVD.US,D,20160812,000000,16.8125,16.9951,16.628,16.6469,113725.9705842,0
+AVD.US,D,20160815,000000,16.7627,17.1077,16.6609,16.8723,160227.44791693,0
+AVD.US,D,20160816,000000,16.8723,17.0299,16.6559,16.6649,87881.346290424,0
+AVD.US,D,20160817,000000,16.7627,16.8025,16.5092,16.599,114146.00462396,0
+AVD.US,D,20160818,000000,16.619,16.6559,16.219,16.6559,170775.4149011,0
+AVD.US,D,20160819,000000,16.6369,16.9411,16.5142,16.7627,160101.13696463,0
+AVD.US,D,20160822,000000,16.7327,16.7925,16.3906,16.7826,65330.831434973,0
+AVD.US,D,20160823,000000,16.9811,17.2514,16.9013,17.0399,124274.94003624,0
+AVD.US,D,20160824,000000,16.9611,16.9711,16.4494,16.5192,71760.660387312,0
+AVD.US,D,20160825,000000,16.5591,17.0001,16.5591,16.9213,107322.20579662,0
+AVD.US,D,20160826,000000,16.9113,17.0879,16.4893,16.5492,52514.279648935,0
+AVD.US,D,20160829,000000,16.6739,16.7427,16.4993,16.6559,44440.403381062,0
+AVD.US,D,20160830,000000,16.609,17.1367,16.609,16.7826,110957.15431254,0
+AVD.US,D,20160831,000000,16.7327,16.7925,16.3198,16.4394,112004.73324226,0
+AVD.US,D,20160901,000000,16.5192,16.5192,15.9946,16.17,139756.0514349,0
+AVD.US,D,20160902,000000,16.3068,16.4195,16.1212,16.3426,58121.082475631,0
+AVD.US,D,20160906,000000,16.3816,16.3816,16.0624,16.238,68082.605752742,0
+AVD.US,D,20160907,000000,16.1312,16.4105,16.0424,16.3816,72863.37505017,0
+AVD.US,D,20160908,000000,16.4394,16.5492,16.0774,16.1122,59958.606091103,0
+AVD.US,D,20160909,000000,15.9058,15.9058,15.1935,15.2035,93362.840632704,0
+AVD.US,D,20160912,000000,15.0658,15.8359,15.0658,15.7571,118351.35736095,0
+AVD.US,D,20160913,000000,15.5437,15.6883,14.9042,14.9581,307429.83072975,0
+AVD.US,D,20160914,000000,15.0459,15.3211,14.9581,15.2623,69324.66345027,0
+AVD.US,D,20160915,000000,15.1835,15.7571,15.1835,15.7372,97016.836038266,0
+AVD.US,D,20160916,000000,15.6783,15.9456,15.5437,15.8658,305465.99616198,0
+AVD.US,D,20160919,000000,15.9556,16.0045,15.6883,15.7471,187636.92456408,0
+AVD.US,D,20160920,000000,15.9058,15.9746,15.5437,15.6125,76779.014571192,0
+AVD.US,D,20160921,000000,15.797,15.8658,15.6225,15.8359,98034.340931722,0
+AVD.US,D,20160922,000000,15.9846,16.19,15.7771,16.19,102284.8047231,0
+AVD.US,D,20160923,000000,16.0922,16.1412,15.8658,16.1212,108964.2481764,0
+AVD.US,D,20160926,000000,15.9946,16.19,15.7721,15.797,73331.527547947,0
+AVD.US,D,20160927,000000,15.7671,15.8359,15.6225,15.7272,82810.863777026,0
+AVD.US,D,20160928,000000,15.7571,16.1412,15.7571,16.1122,49107.893808578,0
+AVD.US,D,20160929,000000,16.1512,16.18,15.6125,15.6324,73318.495465568,0
+AVD.US,D,20160930,000000,15.7471,15.8958,15.5725,15.6683,101217.17643588,0
+AVD.US,D,20161003,000000,15.6504,15.6683,15.4947,15.5437,102900.31999855,0
+AVD.US,D,20161004,000000,15.4947,15.6125,15.3311,15.3611,69634.426023746,0
+AVD.US,D,20161005,000000,15.4299,15.7182,15.4299,15.5347,46083.44822872,0
+AVD.US,D,20161006,000000,15.4857,15.8858,15.3311,15.8758,98695.969729437,0
+AVD.US,D,20161007,000000,15.8658,15.8658,15.5526,15.6324,87143.529934184,0
+AVD.US,D,20161010,000000,15.7082,16.0045,15.5626,15.7082,102263.75289772,0
+AVD.US,D,20161011,000000,15.5626,15.6593,15.3211,15.3711,153050.78039747,0
+AVD.US,D,20161012,000000,15.4199,15.6593,15.3211,15.6125,62039.729400279,0
+AVD.US,D,20161013,000000,15.4199,16.0045,15.0758,15.2723,62737.447041506,0
+AVD.US,D,20161014,000000,15.2723,15.6125,15.0259,15.0758,50825.121279011,0
+AVD.US,D,20161017,000000,15.0259,15.3211,15.0259,15.1735,42261.038220104,0
+AVD.US,D,20161018,000000,15.3211,15.3211,15.0259,15.1735,31114.597914358,0
+AVD.US,D,20161019,000000,15.2723,15.6593,15.2235,15.3711,44799.286880428,0
+AVD.US,D,20161020,000000,15.4199,15.7082,15.3711,15.6125,44828.358448813,0
+AVD.US,D,20161021,000000,15.3711,15.5147,15.0758,15.2723,39381.950482168,0
+AVD.US,D,20161024,000000,15.3711,15.7571,15.2235,15.6125,55843.475462891,0
+AVD.US,D,20161025,000000,15.6125,15.6125,14.9292,14.977,27719.23922063,0
+AVD.US,D,20161026,000000,14.8404,15.2324,14.6968,14.8404,88456.762850861,0
+AVD.US,D,20161027,000000,15.0359,15.0359,14.6468,14.6968,34213.226116989,0
+AVD.US,D,20161028,000000,14.7436,14.8902,14.599,14.6968,43209.372830162,0
+AVD.US,D,20161031,000000,14.6968,15.0359,14.599,14.8404,72278.936278855,0
+AVD.US,D,20161101,000000,14.9391,14.9391,14.549,14.6968,89487.299826695,0
+AVD.US,D,20161102,000000,14.6968,14.6968,14.549,14.549,75012.666174868,0
+AVD.US,D,20161103,000000,13.9645,14.7905,13.8667,14.7436,137532.57768742,0
+AVD.US,D,20161104,000000,14.7905,14.9391,14.5002,14.7905,65756.880281986,0
+AVD.US,D,20161107,000000,15.0359,15.2823,14.8902,15.1835,93632.504491167,0
+AVD.US,D,20161108,000000,15.2324,15.3811,15.1835,15.3311,66950.819521499,0
+AVD.US,D,20161109,000000,15.1835,15.6683,15.1347,15.6225,124572.67299522,0
+AVD.US,D,20161110,000000,15.7681,15.9666,15.5247,15.5725,259650.20685598,0
+AVD.US,D,20161111,000000,15.6683,15.818,15.5247,15.6225,296223.24235148,0
+AVD.US,D,20161114,000000,16.7437,17.3302,16.6,17.0889,283420.7251157,0
+AVD.US,D,20161115,000000,17.1377,17.2345,16.8923,16.9421,122304.08819336,0
+AVD.US,D,20161116,000000,17.0409,17.3302,16.9921,17.0409,124936.56883396,0
+AVD.US,D,20161117,000000,17.1377,17.3302,16.8435,16.8435,122610.8433632,0
+AVD.US,D,20161118,000000,16.8435,17.3801,16.6948,17.2823,154475.28724831,0
+AVD.US,D,20161121,000000,17.2345,17.4779,16.8923,17.3801,95522.156436156,0
+AVD.US,D,20161122,000000,17.5278,17.6734,16.9921,16.9921,161483.54016471,0
+AVD.US,D,20161123,000000,16.8435,17.1377,16.8435,16.9421,107068.58142416,0
+AVD.US,D,20161125,000000,17.0409,17.2823,16.8923,17.2345,27938.779685326,0
+AVD.US,D,20161128,000000,17.82,18.0136,17.429,17.7232,296437.7704768,0
+AVD.US,D,20161129,000000,17.9178,17.9178,17.429,17.429,110758.66567323,0
+AVD.US,D,20161130,000000,17.5756,17.8938,17.5756,17.7712,93435.018319728,0
+AVD.US,D,20161201,000000,17.82,18.1133,16.9671,17.0409,181450.69530544,0
+AVD.US,D,20161202,000000,17.1856,17.2823,16.7437,16.7935,167339.95749236,0
+AVD.US,D,20161205,000000,16.9421,17.0889,16.6948,16.8923,221312.8278999,0
+AVD.US,D,20161206,000000,16.8923,17.0889,16.7935,16.8435,162047.92957851,0
+AVD.US,D,20161207,000000,16.7935,18.1632,16.7935,18.1133,156846.12377345,0
+AVD.US,D,20161208,000000,18.0634,18.9423,17.9178,18.9423,126024.24647869,0
+AVD.US,D,20161209,000000,19.041,19.5278,18.7787,19.1886,152825.22512552,0
+AVD.US,D,20161212,000000,19.041,19.0909,18.5023,18.6489,118386.44373658,0
+AVD.US,D,20161213,000000,18.7956,18.8944,18.2639,18.4046,102399.08606089,0
+AVD.US,D,20161214,000000,18.4046,18.4046,17.9646,18.0634,55011.427126371,0
+AVD.US,D,20161215,000000,17.9646,18.7457,17.9646,18.5023,101506.88965185,0
+AVD.US,D,20161216,000000,18.5503,18.6489,18.2121,18.5503,474498.11942789,0
+AVD.US,D,20161219,000000,18.5991,18.9423,18.4535,18.5991,121718.64695416,0
+AVD.US,D,20161220,000000,18.5991,18.8944,18.5503,18.8445,64900.772716458,0
+AVD.US,D,20161221,000000,18.8056,18.9522,18.6091,18.6589,91552.383649866,0
+AVD.US,D,20161222,000000,18.7079,18.7079,18.2689,18.3657,43685.545070941,0
+AVD.US,D,20161223,000000,18.4635,18.7079,18.3168,18.5602,35243.763092824,0
+AVD.US,D,20161227,000000,18.5123,18.9043,18.3657,18.6091,44786.254798049,0
+AVD.US,D,20161228,000000,18.7079,18.7557,18.1732,18.2689,39305.762923644,0
+AVD.US,D,20161229,000000,18.3168,18.5602,17.9746,18.3168,34614.21326712,0
+AVD.US,D,20161230,000000,18.4635,18.7557,18.222,18.7079,108972.2679194,0
+AVD.US,D,20170103,000000,18.9043,18.9043,17.9746,18.222,80200.437429678,0
+AVD.US,D,20170104,000000,18.3168,18.5602,18.1732,18.4635,105472.65256664,0
+AVD.US,D,20170105,000000,18.3657,18.4635,17.9746,18.0235,56137.198550361,0
+AVD.US,D,20170106,000000,18.0235,18.0734,17.6335,17.6824,86404.711110069,0
+AVD.US,D,20170109,000000,17.5846,17.8778,17.5846,17.5846,53363.369939335,0
+AVD.US,D,20170110,000000,17.6335,17.9746,17.4868,17.6335,109296.06504313,0
+AVD.US,D,20170111,000000,17.6824,17.8778,17.438,17.7802,72685.938236237,0
+AVD.US,D,20170112,000000,17.7802,17.7802,16.9511,17.2435,93099.191581494,0
+AVD.US,D,20170113,000000,17.3891,17.5357,17.0001,17.0489,61222.718081888,0
+AVD.US,D,20170117,000000,17.2435,17.2435,16.3616,16.4594,87930.467216315,0
+AVD.US,D,20170118,000000,16.5591,16.6329,16.3148,16.4594,62929.920873568,0
+AVD.US,D,20170119,000000,16.4105,16.4105,15.5805,15.5805,53922.747013767,0
+AVD.US,D,20170120,000000,15.6763,15.9736,15.6763,15.9247,94878.572060197,0
+AVD.US,D,20170123,000000,16.2678,17.0249,16.2678,17.0001,138333.54951982,0
+AVD.US,D,20170124,000000,17.0489,17.438,16.7527,17.3392,133034.50433084,0
+AVD.US,D,20170125,000000,17.3891,17.5846,17.3392,17.5357,112839.7889824,0
+AVD.US,D,20170126,000000,17.3891,17.3891,16.9013,17.2913,99237.302382113,0
+AVD.US,D,20170127,000000,17.1945,17.438,17.1467,17.2913,48087.381511496,0
+AVD.US,D,20170130,000000,17.1467,17.1467,16.609,16.7527,78024.079672346,0
+AVD.US,D,20170131,000000,16.7527,17.0001,16.4594,16.8025,86128.029976479,0
+AVD.US,D,20170201,000000,16.9013,17.1467,16.7527,16.9511,86223.264424635,0
+AVD.US,D,20170202,000000,16.8524,16.8524,16.1212,16.3148,79841.553930312,0
+AVD.US,D,20170203,000000,16.3148,16.4105,16.1462,16.3616,69235.443809366,0
+AVD.US,D,20170206,000000,16.3148,16.4594,15.9736,16.1212,64009.578775294,0
+AVD.US,D,20170207,000000,16.219,16.219,15.7262,16.0234,91487.22323797,0
+AVD.US,D,20170208,000000,15.8249,15.8249,15.2903,15.7262,148428.40102434,0
+AVD.US,D,20170209,000000,15.7262,16.219,15.7262,16.1212,71743.618433431,0
+AVD.US,D,20170210,000000,16.1212,16.5092,15.7761,16.4105,60995.15787419,0
+AVD.US,D,20170213,000000,16.5591,16.9013,16.4594,16.9013,72226.807949338,0
+AVD.US,D,20170214,000000,16.9013,17.0489,16.609,16.7038,97279.482621602,0
+AVD.US,D,20170215,000000,16.8025,16.8025,16.2678,16.7527,46245.848024523,0
+AVD.US,D,20170216,000000,16.7038,16.7527,16.219,16.5092,54139.280074837,0
+AVD.US,D,20170217,000000,16.5591,16.5591,16.0724,16.2678,75131.959852032,0
+AVD.US,D,20170221,000000,16.3148,16.5092,16.3148,16.4594,41214.461758264,0
+AVD.US,D,20170222,000000,16.3616,16.5092,16.0234,16.0724,57571.730079952,0
+AVD.US,D,20170223,000000,16.1212,16.17,15.6534,16.0724,71102.038993223,0
+AVD.US,D,20170224,000000,15.7761,16.4105,15.6304,16.3148,76285.800376532,0
+AVD.US,D,20170227,000000,16.219,16.2678,15.8748,16.0234,81368.312504433,0
+AVD.US,D,20170228,000000,16.0234,16.0234,15.1915,15.3891,81682.08494941,0
+AVD.US,D,20170301,000000,15.6304,16.5092,15.6304,16.4105,100807.16707487,0
+AVD.US,D,20170302,000000,16.3616,16.4105,15.9247,16.1212,83672.986149807,0
+AVD.US,D,20170303,000000,16.1212,16.17,15.4837,15.6763,74391.136092166,0
+AVD.US,D,20170306,000000,15.4837,15.8249,15.3142,15.3891,129661.19993037,0
+AVD.US,D,20170307,000000,15.3891,15.5327,14.3117,15.0439,182114.32903891,0
+AVD.US,D,20170308,000000,15.1426,15.3891,14.7047,14.7506,125762.60236323,0
+AVD.US,D,20170309,000000,14.6548,15.0439,14.6548,14.8484,135442.43216737,0
+AVD.US,D,20170310,000000,14.995,15.0618,14.6548,14.7047,103825.59784748,0
+AVD.US,D,20170313,000000,14.7985,15.2903,14.6548,14.9471,116672.22366978,0
+AVD.US,D,20170314,000000,14.7506,15.2404,14.6548,15.1426,75919.899602038,0
+AVD.US,D,20170315,000000,15.1915,15.2404,14.7047,14.8972,95508.121885901,0
+AVD.US,D,20170316,000000,14.9471,15.1426,14.7985,14.995,98828.29548898,0
+AVD.US,D,20170317,000000,15.0927,15.3891,14.9471,15.2903,235793.47635898,0
+AVD.US,D,20170320,000000,15.1915,15.4379,14.7985,15.3891,116757.43343918,0
+AVD.US,D,20170321,000000,15.4379,15.4379,14.557,14.7047,122739.15925125,0
+AVD.US,D,20170322,000000,14.7047,15.4837,14.6798,15.4379,156694.75112427,0
+AVD.US,D,20170323,000000,15.3891,15.8249,15.3891,15.6304,117581.46203269,0
+AVD.US,D,20170324,000000,15.5805,15.8249,15.1426,15.4379,105028.55929787,0
+AVD.US,D,20170327,000000,15.2404,15.8249,15.1915,15.6763,57355.197018882,0
+AVD.US,D,20170328,000000,15.5805,15.8748,15.4379,15.6763,74022.227914046,0
+AVD.US,D,20170329,000000,15.6444,15.791,15.1566,15.2065,71076.97729634,0
+AVD.US,D,20170330,000000,15.1566,15.6444,15.1566,15.4977,87991.617756709,0
+AVD.US,D,20170331,000000,15.4977,16.5252,15.4509,16.235,177341.57948449,0
+AVD.US,D,20170403,000000,16.185,16.185,15.3043,15.3541,102956.45819957,0
+AVD.US,D,20170404,000000,15.1067,15.803,15.1067,15.4509,114541.97943471,0
+AVD.US,D,20170405,000000,16.235,17.6006,16.185,16.4254,444474.20656189,0
+AVD.US,D,20170406,000000,16.4254,16.7686,15.9886,16.4754,129055.70933368,0
+AVD.US,D,20170407,000000,16.3776,17.2594,16.3297,17.1137,164910.97783045,0
+AVD.US,D,20170410,000000,17.1137,17.1137,16.3297,16.8683,158501.19823562,0
+AVD.US,D,20170411,000000,16.8185,17.0649,16.5252,16.8185,113019.23073209,0
+AVD.US,D,20170412,000000,16.7187,16.8135,16.0374,16.4754,152658.81545822,0
+AVD.US,D,20170413,000000,16.3776,16.6709,16.3776,16.5252,138642.30962542,0
+AVD.US,D,20170417,000000,16.624,16.7187,16.1362,16.3776,74533.486530463,0
+AVD.US,D,20170418,000000,16.2828,16.5252,16.2588,16.3776,68179.845136649,0
+AVD.US,D,20170419,000000,16.5252,16.624,16.1362,16.235,61870.312329349,0
+AVD.US,D,20170420,000000,16.3776,16.5252,16.185,16.5252,76000.097032064,0
+AVD.US,D,20170421,000000,16.4254,16.4254,15.9886,16.3776,92109.755788547,0
+AVD.US,D,20170424,000000,16.8683,17.2105,16.624,16.6709,100239.77025744,0
+AVD.US,D,20170425,000000,16.9173,17.2594,16.7187,17.0161,83233.905220414,0
+AVD.US,D,20170426,000000,16.9173,17.2225,16.8185,17.1137,132103.21167467,0
+AVD.US,D,20170427,000000,17.1137,17.2105,16.6479,16.7187,81198.895433503,0
+AVD.US,D,20170428,000000,16.7686,16.7686,16.3297,16.3776,92954.836207447,0
+AVD.US,D,20170501,000000,16.4754,16.5751,16.185,16.235,120668.06062083,0
+AVD.US,D,20170502,000000,16.2828,16.3776,15.7411,15.8898,126901.4058696,0
+AVD.US,D,20170503,000000,15.9886,15.9886,15.4509,15.6444,109384.28221616,0
+AVD.US,D,20170504,000000,15.5955,15.7411,14.8623,15.4039,123296.53138993,0
+AVD.US,D,20170505,000000,15.4039,17.4539,15.3043,17.3562,249610.49108459,0
+AVD.US,D,20170508,000000,17.405,17.4539,16.8683,17.0649,108098.11593211,0
+AVD.US,D,20170509,000000,17.0161,17.3073,16.9173,17.0649,103128.88267413,0
+AVD.US,D,20170510,000000,16.9671,17.1137,16.9173,17.0161,44865.4497602,0
+AVD.US,D,20170511,000000,16.9671,17.1617,16.7187,17.1137,85817.264935128,0
+AVD.US,D,20170512,000000,17.0649,17.1617,16.9671,17.1137,66290.19319166,0
+AVD.US,D,20170515,000000,17.2105,17.405,17.0161,17.2105,99335.544233895,0
+AVD.US,D,20170516,000000,17.1617,17.2833,17.0161,17.2594,127594.11117145,0
+AVD.US,D,20170517,000000,16.9173,17.1617,16.9173,17.1137,121534.19286511,0
+AVD.US,D,20170518,000000,17.1137,17.2594,16.7686,16.8683,69879.028185326,0
+AVD.US,D,20170519,000000,16.8683,17.3073,16.8683,16.9173,60757.572987737,0
+AVD.US,D,20170522,000000,16.8683,17.405,16.8683,17.0649,103924.84216713,0
+AVD.US,D,20170523,000000,17.1617,17.2594,16.9173,17.0161,77913.808206061,0
+AVD.US,D,20170524,000000,17.0161,17.2105,16.624,16.9173,85311.018658089,0
+AVD.US,D,20170525,000000,16.8683,17.1617,16.5751,16.9173,97216.327145456,0
+AVD.US,D,20170526,000000,16.7187,17.0161,16.7187,16.8185,174816.36290654,0
+AVD.US,D,20170530,000000,16.8185,16.9671,16.6709,16.8185,55614.912787317,0
+AVD.US,D,20170531,000000,16.9671,17.0161,16.4254,16.4754,87408.18145327,0
+AVD.US,D,20170601,000000,16.5252,16.6479,16.3297,16.5751,57459.453677916,0
+AVD.US,D,20170602,000000,16.624,17.2594,16.624,17.1137,104907.26068495,0
+AVD.US,D,20170605,000000,16.9671,17.0161,16.6709,16.9173,260246.6752418,0
+AVD.US,D,20170606,000000,16.7686,17.1137,16.6709,16.8683,65491.226295025,0
+AVD.US,D,20170607,000000,16.8683,17.3562,16.6709,16.9671,165641.77691156,0
+AVD.US,D,20170608,000000,16.9671,17.6006,16.9173,17.5527,60172.131748547,0
+AVD.US,D,20170609,000000,17.4539,18.1901,17.3312,17.9906,145375.88634398,0
+AVD.US,D,20170612,000000,17.9428,18.4814,17.2594,17.6504,77186.016528574,0
+AVD.US,D,20170613,000000,17.6994,17.9906,17.5317,17.8948,80742.77255023,0
+AVD.US,D,20170614,000000,17.8948,17.9906,17.6255,17.796,43458.987331118,0
+AVD.US,D,20170615,000000,17.5527,17.796,17.405,17.5527,38111.823684131,0
+AVD.US,D,20170616,000000,17.2105,17.4609,16.9671,17.3073,165213.72312879,0
+AVD.US,D,20170619,000000,17.3073,17.7472,17.0649,17.2594,61637.739782273,0
+AVD.US,D,20170620,000000,17.2594,17.2883,16.7437,16.9173,34155.08298022,0
+AVD.US,D,20170621,000000,16.9671,17.1137,16.8683,16.8683,48040.265521356,0
+AVD.US,D,20170622,000000,16.9173,17.405,16.7187,17.2594,33475.40976075,0
+AVD.US,D,20170623,000000,17.2594,17.405,16.9671,17.0161,118813.49505148,0
+AVD.US,D,20170626,000000,17.0161,17.405,17.0161,17.1617,93700.672306689,0
+AVD.US,D,20170627,000000,17.2105,17.405,16.624,16.6709,235771.42206572,0
+AVD.US,D,20170628,000000,16.7836,17.3223,16.7836,17.2255,85908.489511783,0
+AVD.US,D,20170629,000000,17.2744,17.4699,16.6848,16.8823,72937.557672944,0
+AVD.US,D,20170630,000000,16.8335,17.0789,16.6848,16.8823,62296.361176362,0
+AVD.US,D,20170703,000000,16.9821,17.3721,16.9821,17.2744,21832.747856717,0
+AVD.US,D,20170705,000000,17.1287,17.1766,16.7836,16.9821,56679.533670913,0
+AVD.US,D,20170706,000000,16.8335,17.1287,16.7337,17.0309,51107.817219853,0
+AVD.US,D,20170707,000000,17.1287,17.3721,16.9821,17.3223,32459.909803045,0
+AVD.US,D,20170710,000000,17.3721,18.0066,17.2744,17.7152,86821.737746204,0
+AVD.US,D,20170711,000000,17.6654,17.861,17.1766,17.6654,86534.029465986,0
+AVD.US,D,20170712,000000,17.7152,18.3018,17.6165,17.6654,66227.037715514,0
+AVD.US,D,20170713,000000,17.6654,17.7632,17.2255,17.6654,73189.177109651,0
+AVD.US,D,20170714,000000,17.6165,18.1063,17.6165,18.1063,95248.482706192,0
+AVD.US,D,20170717,000000,18.0066,18.5941,18.0066,18.3996,231365.57575366,0
+AVD.US,D,20170718,000000,18.3018,18.5463,18.1562,18.3996,88979.048613905,0
+AVD.US,D,20170719,000000,18.3996,18.8395,18.3996,18.6929,178396.17568933,0
+AVD.US,D,20170720,000000,18.6929,18.6929,18.23,18.3996,56632.417680772,0
+AVD.US,D,20170721,000000,18.7907,18.7907,18.0634,18.253,101623.17592539,0
+AVD.US,D,20170724,000000,18.3996,18.3996,17.7632,17.812,104677.69554151,0
+AVD.US,D,20170725,000000,17.9576,18.1562,17.7512,17.9108,65791.966657623,0
+AVD.US,D,20170726,000000,17.861,18.0066,17.421,17.6165,93227.507469535,0
+AVD.US,D,20170727,000000,17.7152,17.7152,17.1287,17.3223,62592.089199583,0
+AVD.US,D,20170728,000000,17.3223,17.6414,17.2734,17.5676,52099.25794855,0
+AVD.US,D,20170731,000000,17.5676,17.6165,17.1766,17.3223,84314.565590015,0
+AVD.US,D,20170801,000000,17.4699,19.3782,17.4699,19.2794,245576.56035427,0
+AVD.US,D,20170802,000000,19.3782,20.3567,19.3782,20.1603,182464.1903274,0
+AVD.US,D,20170803,000000,20.2101,20.2181,19.2794,19.3782,113551.54117389,0
+AVD.US,D,20170804,000000,19.476,20.3079,19.476,19.867,113000.18384246,0
+AVD.US,D,20170807,000000,19.8181,20.0655,19.6246,19.9667,61671.823690034,0
+AVD.US,D,20170808,000000,19.7692,20.4067,19.7203,20.0156,77062.712979909,0
+AVD.US,D,20170809,000000,19.9169,20.3567,19.8181,20.0156,95428.926923751,0
+AVD.US,D,20170810,000000,19.9169,20.2101,19.8181,19.867,69042.969977304,0
+AVD.US,D,20170811,000000,19.428,19.867,18.5941,19.5258,104576.44628609,0
+AVD.US,D,20170814,000000,19.7692,19.9169,19.2794,19.6734,112158.11082718,0
+AVD.US,D,20170815,000000,19.6734,19.7692,19.2326,19.476,154071.29269455,0
+AVD.US,D,20170816,000000,19.5747,19.6246,19.3044,19.3782,49159.01967022,0
+AVD.US,D,20170817,000000,19.1836,20.0655,19.1348,19.2326,126170.60678849,0
+AVD.US,D,20170818,000000,18.9871,19.5747,18.9871,19.2794,96808.322720199,0
+AVD.US,D,20170821,000000,19.2326,19.7203,19.2326,19.6734,224124.75029018,0
+AVD.US,D,20170822,000000,19.7692,19.9667,19.428,19.428,42278.080173984,0
+AVD.US,D,20170823,000000,19.3293,19.7203,19.3293,19.5747,90760.434028359,0
+AVD.US,D,20170824,000000,19.6246,19.6734,19.3782,19.3782,32470.936949673,0
+AVD.US,D,20170825,000000,19.5258,19.7692,19.2794,19.5258,45394.752798372,0
+AVD.US,D,20170828,000000,19.5258,19.6246,19.2794,19.476,78373.940960835,0
+AVD.US,D,20170829,000000,19.2326,19.9169,19.0859,19.5747,73928.998401641,0
+AVD.US,D,20170830,000000,19.5258,19.5258,19.1836,19.3293,85874.405604022,0
+AVD.US,D,20170831,000000,19.428,20.0156,19.428,19.8181,79079.678345064,0
+AVD.US,D,20170901,000000,19.867,19.9667,19.7692,19.9169,38290.262965939,0
+AVD.US,D,20170905,000000,19.867,20.5503,19.428,19.6246,87846.259914787,0
+AVD.US,D,20170906,000000,19.7203,19.7203,19.2326,19.5258,111152.63554823,0
+AVD.US,D,20170907,000000,19.476,19.8181,19.4032,19.6246,74266.830075626,0
+AVD.US,D,20170908,000000,19.5747,19.8181,19.3782,19.6734,53511.735184884,0
+AVD.US,D,20170911,000000,19.867,20.5014,19.867,20.3567,51830.596557962,0
+AVD.US,D,20170912,000000,20.3567,20.5503,20.2581,20.5014,28708.675013576,0
+AVD.US,D,20170913,000000,20.5503,20.5752,20.1123,20.2581,110659.42135357,0
+AVD.US,D,20170914,000000,20.1603,20.4535,20.0156,20.1123,97268.455474973,0
+AVD.US,D,20170915,000000,20.0655,20.5772,19.9169,20.3079,296615.20729073,0
+AVD.US,D,20170918,000000,20.4535,21.2356,20.4067,20.7977,208109.32351398,0
+AVD.US,D,20170919,000000,20.8476,21.4331,20.7977,21.1408,153835.71274385,0
+AVD.US,D,20170920,000000,21.1408,21.2854,20.8476,20.8964,103984.99023965,0
+AVD.US,D,20170921,000000,20.8476,21.2854,20.7488,20.9952,78440.103840607,0
+AVD.US,D,20170922,000000,21.044,21.3832,20.9862,21.2854,81035.493169825,0
+AVD.US,D,20170925,000000,21.3354,21.4421,21.087,21.2854,77533.872881312,0
+AVD.US,D,20170926,000000,21.092,21.483,20.8476,21.092,141593.57505037,0
+AVD.US,D,20170927,000000,21.1887,22.8028,21.1887,22.6082,168964.95791826,0
+AVD.US,D,20170928,000000,22.6082,22.8526,22.1184,22.3628,116353.43888542,0
+AVD.US,D,20170929,000000,22.5594,22.704,22.3628,22.4107,146315.19874316,0
+AVD.US,D,20171002,000000,22.6082,23.098,22.3628,23.098,136890.99824722,0
+AVD.US,D,20171003,000000,23.1957,23.2935,23.0002,23.1957,125882.89850827,0
+AVD.US,D,20171004,000000,23.1569,23.4501,22.8127,22.9124,106611.456073,0
+AVD.US,D,20171005,000000,23.108,23.108,22.4207,22.5204,75789.578778246,0
+AVD.US,D,20171006,000000,22.5204,22.5693,22.1773,22.276,74464.316247065,0
+AVD.US,D,20171009,000000,22.3229,22.4207,22.0785,22.2261,52057.154297786,0
+AVD.US,D,20171010,000000,22.4207,22.4207,22.0785,22.0785,71143.140176111,0
+AVD.US,D,20171011,000000,22.1284,22.7628,22.0297,22.665,120391.37948723,0
+AVD.US,D,20171012,000000,22.5693,22.9604,22.5204,22.8626,117443.1214659,0
+AVD.US,D,20171013,000000,23.1569,23.5001,22.9124,23.0102,130845.11449113,0
+AVD.US,D,20171016,000000,23.0581,23.1569,22.6182,23.0102,85656.870075076,0
+AVD.US,D,20171017,000000,22.9124,22.9853,22.4706,22.5204,52374.936614264,0
+AVD.US,D,20171018,000000,22.5204,23.0581,22.1773,22.9124,113460.31659724,0
+AVD.US,D,20171019,000000,22.714,22.714,22.3229,22.3229,70602.809991311,0
+AVD.US,D,20171020,000000,22.6182,22.7878,22.3718,22.4207,60459.840028766,0
+AVD.US,D,20171023,000000,22.4706,22.4706,21.8849,21.9309,58024.8455596,0
+AVD.US,D,20171024,000000,22.1284,22.1773,21.8849,21.8849,85912.499383284,0
+AVD.US,D,20171025,000000,21.8849,21.9807,21.5907,21.8351,101505.88718398,0
+AVD.US,D,20171026,000000,21.8849,22.1982,21.8351,22.0297,87378.10741701,0
+AVD.US,D,20171027,000000,21.9807,22.4256,21.7863,22.3229,145497.18495689,0
+AVD.US,D,20171030,000000,22.1284,22.276,21.3433,21.6396,76469.251997716,0
+AVD.US,D,20171031,000000,21.8351,22.3229,21.6396,22.0297,88513.903519754,0
+AVD.US,D,20171101,000000,22.2261,22.2261,21.3433,21.8351,85580.682516551,0
+AVD.US,D,20171102,000000,21.9309,22.0785,21.5907,21.9807,76163.499295742,0
+AVD.US,D,20171103,000000,21.1977,21.2446,17.7712,20.5104,264165.32216644,0
+AVD.US,D,20171106,000000,20.4156,20.4156,19.5328,19.6326,155360.46638222,0
+AVD.US,D,20171107,000000,19.5826,19.7293,19.5826,19.6326,182278.73377046,0
+AVD.US,D,20171108,000000,19.5826,19.6575,18.6021,18.7487,158373.88481544,0
+AVD.US,D,20171109,000000,18.6021,18.8475,18.3098,18.4075,112344.569852,0
+AVD.US,D,20171110,000000,18.4565,18.5053,17.9188,17.9188,125752.57768448,0
+AVD.US,D,20171113,000000,17.9188,18.5053,17.6345,18.3587,147015.923788,0
+AVD.US,D,20171114,000000,18.2131,18.8973,18.1143,18.6021,140347.50748134,0
+AVD.US,D,20171115,000000,18.4565,18.7487,18.3587,18.5053,113729.9804557,0
+AVD.US,D,20171116,000000,18.6519,18.9453,18.5533,18.8475,72848.33803204,0
+AVD.US,D,20171117,000000,18.6519,19.044,18.6519,18.8475,62478.810329672,0
+AVD.US,D,20171120,000000,18.9453,19.2395,18.7986,19.0939,82913.11550031,0
+AVD.US,D,20171121,000000,19.1916,19.7782,19.1916,19.5328,96912.579379232,0
+AVD.US,D,20171122,000000,19.5826,19.7293,19.411,19.484,83286.033549931,0
+AVD.US,D,20171124,000000,19.5826,19.7782,19.484,19.6794,42513.660124686,0
+AVD.US,D,20171127,000000,19.6326,19.9757,19.484,19.484,93456.07014511,0
+AVD.US,D,20171128,000000,19.5328,19.9757,19.3372,19.8261,66933.777567619,0
+AVD.US,D,20171129,000000,19.8261,19.8261,19.5657,19.7782,55443.490780636,0
+AVD.US,D,20171130,000000,19.8261,19.8759,19.436,19.484,79591.939429356,0
+AVD.US,D,20171201,000000,19.484,19.5826,18.7487,19.484,62210.148939084,0
+AVD.US,D,20171204,000000,19.8261,19.8261,18.8475,18.9951,87694.887265613,0
+AVD.US,D,20171205,000000,18.9951,19.1428,18.3587,18.6519,89135.433602456,0
+AVD.US,D,20171206,000000,18.7009,18.8973,18.3587,18.3587,96236.916031263,0
+AVD.US,D,20171207,000000,18.3098,18.6519,18.2599,18.4075,118366.39437908,0
+AVD.US,D,20171208,000000,18.6021,18.7487,18.2849,18.3098,57975.724633709,0
+AVD.US,D,20171211,000000,18.3098,18.5173,18.1642,18.2599,45781.705398247,0
+AVD.US,D,20171212,000000,18.3587,18.7009,18.2599,18.3098,115313.87969871,0
+AVD.US,D,20171213,000000,18.3587,18.7009,18.2599,18.5533,73501.947086752,0
+AVD.US,D,20171214,000000,18.5533,18.9453,18.1642,18.3587,67728.734592752,0
+AVD.US,D,20171215,000000,18.4075,18.6519,18.3098,18.3587,504799.71589536,0
+AVD.US,D,20171218,000000,18.6021,18.8973,18.6021,18.7009,110462.93765001,0
+AVD.US,D,20171219,000000,18.7009,18.8475,18.4565,18.5533,85283.952025455,0
+AVD.US,D,20171220,000000,18.6021,19.0939,18.5533,18.9453,57466.470953043,0
+AVD.US,D,20171221,000000,18.9951,19.0939,18.9951,19.044,64663.187830006,0
+AVD.US,D,20171222,000000,19.0939,19.3372,18.9453,19.1916,78740.844203204,0
+AVD.US,D,20171226,000000,19.1527,19.2974,19.053,19.2974,58150.154044015,0
+AVD.US,D,20171227,000000,19.2485,19.5428,19.1038,19.2974,77362.450874632,0
+AVD.US,D,20171228,000000,19.2974,19.4938,19.2256,19.4938,146770.31915855,0
+AVD.US,D,20171229,000000,19.5428,19.5428,19.1288,19.2485,92908.722685182,0
+AVD.US,D,20180102,000000,19.2485,19.3962,19.2006,19.3962,107912.65937518,0
+AVD.US,D,20180103,000000,19.2485,19.9857,19.2006,19.9358,225742.73344096,0
+AVD.US,D,20180104,000000,20.1303,20.4246,19.9358,20.2779,148615.86251703,0
+AVD.US,D,20180105,000000,20.1802,20.5702,20.1303,20.3767,107379.34646551,0
+AVD.US,D,20180108,000000,20.4725,20.6201,20.1303,20.3269,81716.168857171,0
+AVD.US,D,20180109,000000,20.3269,20.4725,20.2291,20.3767,50716.854748476,0
+AVD.US,D,20180110,000000,20.2291,20.67,20.2291,20.5203,64077.746590816,0
+AVD.US,D,20180111,000000,20.5203,21.0142,20.5203,20.9164,127173.07466381,0
+AVD.US,D,20180112,000000,20.9652,21.2556,20.8665,21.1608,96082.535978463,0
+AVD.US,D,20180116,000000,21.2556,21.5518,21.0142,21.2556,169484.23627768,0
+AVD.US,D,20180117,000000,21.4032,21.4032,21.1608,21.3543,116423.61163669,0
+AVD.US,D,20180118,000000,21.4531,21.4531,21.064,21.2086,164060.88507217,0
+AVD.US,D,20180119,000000,21.1608,21.5029,21.1608,21.4531,151559.10819899,0
+AVD.US,D,20180122,000000,21.3054,21.4032,21.1119,21.3054,109727.12622952,0
+AVD.US,D,20180123,000000,21.2086,21.7972,21.1608,21.7483,77636.124604595,0
+AVD.US,D,20180124,000000,21.7972,21.8959,21.064,21.2556,84496.012275449,0
+AVD.US,D,20180125,000000,21.4032,21.5518,20.9652,21.5029,109297.06751101,0
+AVD.US,D,20180126,000000,21.4032,21.6505,21.2086,21.4032,78091.245019993,0
+AVD.US,D,20180129,000000,21.4032,21.4531,21.039,21.2556,114401.63393216,0
+AVD.US,D,20180130,000000,21.1119,21.1119,20.6201,20.9652,80560.32339692,0
+AVD.US,D,20180131,000000,21.0142,21.1608,20.6201,20.7189,93119.240939,0
+AVD.US,D,20180201,000000,20.67,20.7189,20.3269,20.5203,108052.00240986,0
+AVD.US,D,20180202,000000,20.2779,20.5702,19.9857,20.2291,115578.53121779,0
+AVD.US,D,20180205,000000,20.1303,20.1802,19.1527,19.2006,95590.324251678,0
+AVD.US,D,20180206,000000,18.7587,19.3962,18.6121,19.3462,149366.71095564,0
+AVD.US,D,20180207,000000,19.2485,19.3962,18.8575,19.2485,123704.53581519,0
+AVD.US,D,20180208,000000,18.9453,19.051,18.9453,18.9453,101656.25736528,0
+AVD.US,D,20180209,000000,19.2006,19.3962,18.7587,19.3074,78842.093458612,0
+AVD.US,D,20180212,000000,19.3462,19.9857,19.054,19.9358,133251.03739191,0
+AVD.US,D,20180213,000000,19.7882,20.0345,19.2974,19.446,73388.668216841,0
+AVD.US,D,20180214,000000,19.2006,19.5926,19.2006,19.4938,62963.002313454,0
+AVD.US,D,20180215,000000,19.6894,19.6894,19.2974,19.5926,37988.520135466,0
+AVD.US,D,20180216,000000,19.4938,19.6425,19.3962,19.4938,59970.635705607,0
+AVD.US,D,20180220,000000,19.2485,19.6894,19.2485,19.2485,100195.66167092,0
+AVD.US,D,20180221,000000,19.2006,19.3962,19.1527,19.3462,111203.76140988,0
+AVD.US,D,20180222,000000,19.3462,19.5926,19.0051,19.2974,138843.80566835,0
+AVD.US,D,20180223,000000,19.3962,19.446,19.2006,19.3962,53246.081197922,0
+AVD.US,D,20180226,000000,19.3962,20.1802,19.3962,19.9857,76462.234722589,0
+AVD.US,D,20180227,000000,19.9857,19.9857,19.2974,19.446,125961.09100255,0
+AVD.US,D,20180228,000000,19.4938,19.5428,19.0051,19.1038,139009.21286778,0
+AVD.US,D,20180301,000000,19.054,19.2974,18.9163,19.2006,56514.126471484,0
+AVD.US,D,20180302,000000,19.054,19.1777,18.8575,18.9552,104513.29080996,0
+AVD.US,D,20180305,000000,18.8086,19.3462,18.7587,19.1038,84033.874584924,0
+AVD.US,D,20180306,000000,19.1038,19.446,18.8575,19.1038,82817.881052154,0
+AVD.US,D,20180307,000000,19.0051,19.2485,18.7587,19.2485,76289.810248033,0
+AVD.US,D,20180308,000000,19.2974,19.3462,18.9073,19.1038,41524.224331739,0
+AVD.US,D,20180309,000000,19.2006,19.5428,19.1527,19.5428,147007.90404501,0
+AVD.US,D,20180312,000000,19.5926,19.9857,19.5926,19.836,156547.3883466,0
+AVD.US,D,20180313,000000,20.3767,22.8246,19.7882,22.677,440013.22451669,0
+AVD.US,D,20180314,000000,22.677,23.2666,21.6505,22.1892,270239.27502303,0
+AVD.US,D,20180315,000000,22.1892,22.725,22.0905,22.4825,134328.69035789,0
+AVD.US,D,20180316,000000,22.4326,22.9244,22.3349,22.5812,322411.71312649,0
+AVD.US,D,20180319,000000,22.5314,22.677,21.3054,21.5029,121594.34093763,0
+AVD.US,D,20180320,000000,21.5029,21.9419,21.2556,21.3054,108929.16180077,0
+AVD.US,D,20180321,000000,21.2556,21.8681,21.064,21.6505,126966.56628149,0
+AVD.US,D,20180322,000000,21.4531,21.6017,20.9652,20.9652,84121.089290077,0
+AVD.US,D,20180323,000000,20.9652,21.1608,20.2779,20.3269,177504.98174817,0
+AVD.US,D,20180326,000000,20.5203,20.67,20.1303,20.5203,80128.259742655,0
+AVD.US,D,20180327,000000,20.6201,20.6201,20.0355,20.1802,138223.27805353,0
+AVD.US,D,20180328,000000,20.1503,20.2481,19.2196,19.3652,142365.47531437,0
+AVD.US,D,20180329,000000,19.5128,20.1014,19.5128,19.8071,75684.319651336,0
+AVD.US,D,20180402,000000,19.6615,19.856,19.1228,19.3652,103405.56380772,0
+AVD.US,D,20180403,000000,19.415,19.5128,19.1228,19.3164,122030.41446339,0
+AVD.US,D,20180404,000000,19.0241,20.0545,18.8764,19.9059,116819.58644745,0
+AVD.US,D,20180405,000000,19.9557,20.9374,19.7094,20.6401,127158.03764568,0
+AVD.US,D,20180406,000000,20.3967,20.8874,20.1503,20.3467,104847.11261243,0
+AVD.US,D,20180409,000000,20.4435,20.9374,19.9807,20.7398,164039.83324679,0
+AVD.US,D,20180410,000000,20.9374,21.8181,20.7887,21.4241,127545.99271343,0
+AVD.US,D,20180411,000000,21.3742,21.474,20.7398,21.474,99034.803871297,0
+AVD.US,D,20180412,000000,21.6217,22.0625,21.2765,21.6715,81792.356415696,0
+AVD.US,D,20180413,000000,21.8681,21.8681,21.4241,21.6715,77807.546611276,0
+AVD.US,D,20180416,000000,21.8181,22.4047,21.7693,22.3089,74983.594606484,0
+AVD.US,D,20180417,000000,22.5044,22.8476,22.3089,22.7978,73272.381943303,0
+AVD.US,D,20180418,000000,22.699,23.1908,22.5534,22.7978,114669.29285487,0
+AVD.US,D,20180419,000000,22.7978,23.0431,22.4546,22.7478,58743.615026208,0
+AVD.US,D,20180420,000000,22.6511,22.699,22.3568,22.4546,68369.311565085,0
+AVD.US,D,20180423,000000,22.4546,22.5534,21.8929,21.9638,94269.071591999,0
+AVD.US,D,20180424,000000,22.0625,22.1623,21.474,21.8181,76014.131582319,0
+AVD.US,D,20180425,000000,21.6715,22.1124,21.6217,21.9149,110313.56993658,0
+AVD.US,D,20180426,000000,22.0625,22.1623,21.5229,21.6715,146193.90013024,0
+AVD.US,D,20180427,000000,21.6715,21.9638,21.3014,21.4241,83971.721576654,0
+AVD.US,D,20180430,000000,21.474,21.8181,21.035,21.1318,115192.58108579,0
+AVD.US,D,20180501,000000,21.035,21.1318,20.6899,20.9374,119779.87408329,0
+AVD.US,D,20180502,000000,20.9374,21.4401,20.9374,21.035,68680.076606436,0
+AVD.US,D,20180503,000000,20.8874,21.1318,20.5413,20.6899,65866.149280397,0
+AVD.US,D,20180504,000000,20.6899,21.1808,20.5902,21.083,63910.334455637,0
+AVD.US,D,20180507,000000,21.083,21.3742,20.8386,20.9374,83100.576992996,0
+AVD.US,D,20180508,000000,20.9374,21.2964,20.8386,21.1808,77557.93211032,0
+AVD.US,D,20180509,000000,22.4546,23.5319,22.0625,23.3863,273244.67371326,0
+AVD.US,D,20180510,000000,23.3863,23.4351,21.5229,22.1124,180859.239259,0
+AVD.US,D,20180511,000000,22.0625,22.1623,20.8874,21.1318,163925.551909,0
+AVD.US,D,20180514,000000,21.1318,21.3742,20.6899,20.7398,92554.851525192,0
+AVD.US,D,20180515,000000,20.7398,21.2266,20.5403,20.9374,96950.673158495,0
+AVD.US,D,20180516,000000,21.083,21.1808,20.7887,20.9374,109236.91943849,0
+AVD.US,D,20180517,000000,21.035,21.3264,20.8874,21.2765,96201.829655627,0
+AVD.US,D,20180518,000000,21.4241,21.6715,21.3264,21.6217,144026.56458379,0
+AVD.US,D,20180521,000000,21.6217,21.8181,21.2266,21.6217,114067.81212968,0
+AVD.US,D,20180522,000000,21.5727,21.7204,21.083,21.1808,92522.772553181,0
+AVD.US,D,20180523,000000,21.1318,21.2765,20.8874,21.2266,96169.750683616,0
+AVD.US,D,20180524,000000,21.2266,21.2266,20.6401,20.8874,100047.29642538,0
+AVD.US,D,20180525,000000,20.9862,21.1808,20.8386,20.9862,80349.805143102,0
+AVD.US,D,20180529,000000,20.8386,21.3264,20.8386,21.083,111117.54917259,0
+AVD.US,D,20180530,000000,21.1318,21.7204,20.9374,21.4241,57626.865813095,0
+AVD.US,D,20180531,000000,21.474,21.5229,21.1318,21.1318,90193.037210925,0
+AVD.US,D,20180601,000000,21.3264,21.8181,21.1808,21.6217,121120.17363259,0
+AVD.US,D,20180604,000000,21.6217,22.1124,21.6217,21.8681,80796.905815497,0
+AVD.US,D,20180605,000000,21.9638,22.5044,21.8181,22.3568,127162.04751718,0
+AVD.US,D,20180606,000000,22.3568,23.1908,22.2102,23.1419,112674.38178298,0
+AVD.US,D,20180607,000000,23.093,23.2895,22.9464,23.1419,137954.61666294,0
+AVD.US,D,20180608,000000,23.093,23.4351,23.093,23.2895,91093.253362967,0
+AVD.US,D,20180611,000000,23.2407,23.4351,22.6511,22.699,91111.297784723,0
+AVD.US,D,20180612,000000,22.699,22.7978,22.2102,22.3089,78125.328927754,0
+AVD.US,D,20180613,000000,22.2601,22.3997,21.8681,22.1124,43783.786922723,0
+AVD.US,D,20180614,000000,22.2601,22.3568,21.8181,22.2102,89244.702600867,0
+AVD.US,D,20180615,000000,22.1623,22.1623,21.6715,21.8681,152315.97144486,0
+AVD.US,D,20180618,000000,21.8181,22.1124,21.6217,22.0625,95463.010831512,0
+AVD.US,D,20180619,000000,21.9638,21.9638,21.2765,21.9149,55985.825901187,0
+AVD.US,D,20180620,000000,21.9149,22.0625,21.7453,21.9149,39776.922825047,0
+AVD.US,D,20180621,000000,21.8181,22.0625,21.6217,21.9638,120385.36467998,0
+AVD.US,D,20180622,000000,22.0625,22.7478,21.9638,22.7478,157017.54578014,0
+AVD.US,D,20180625,000000,22.699,22.699,22.3089,22.6032,80793.898411871,0
+AVD.US,D,20180626,000000,22.6032,23.0431,22.3568,22.9464,78901.239063256,0
+AVD.US,D,20180627,000000,22.9174,23.0631,22.3259,22.3748,75886.818162152,0
+AVD.US,D,20180628,000000,22.3259,22.5733,22.278,22.4746,42495.61570293,0
+AVD.US,D,20180629,000000,22.4746,22.718,22.4246,22.5244,65164.421767669,0
+AVD.US,D,20180702,000000,22.4746,22.5733,22.2291,22.5244,41885.112766857,0
+AVD.US,D,20180703,000000,22.6212,22.8676,22.278,22.3748,32834.832788417,0
+AVD.US,D,20180705,000000,21.5917,22.2291,21.5418,22.1314,131925.77486074,0
+AVD.US,D,20180706,000000,22.1803,22.4246,22.0297,22.278,62972.024524332,0
+AVD.US,D,20180709,000000,22.4746,22.4746,22.3259,22.3748,41929.221353371,0
+AVD.US,D,20180710,000000,22.278,22.7678,22.2291,22.4746,76210.615285882,0
+AVD.US,D,20180711,000000,22.278,22.5244,21.9827,22.0317,37591.542856837,0
+AVD.US,D,20180712,000000,22.2291,22.2291,21.8371,22.0317,43487.056431627,0
+AVD.US,D,20180713,000000,22.0815,22.1803,21.7393,21.7883,25140.891845292,0
+AVD.US,D,20180716,000000,21.7393,21.7393,21.1498,21.3443,60974.106048808,0
+AVD.US,D,20180717,000000,21.2456,21.7393,21.2456,21.6406,33993.685652293,0
+AVD.US,D,20180718,000000,21.5418,21.6655,21.3932,21.6406,41263.582684155,0
+AVD.US,D,20180719,000000,21.3443,21.493,21.1498,21.4431,39370.92333554,0
+AVD.US,D,20180720,000000,21.3932,21.493,21.1977,21.2456,30319.640889224,0
+AVD.US,D,20180723,000000,21.1498,21.1498,20.3159,20.3647,67080.137877416,0
+AVD.US,D,20180724,000000,20.4146,20.8566,20.4146,20.6081,75799.603456999,0
+AVD.US,D,20180725,000000,20.5583,21.101,20.3647,20.9054,34700.425504398,0
+AVD.US,D,20180726,000000,20.9054,21.2456,20.8066,21.101,31863.441417226,0
+AVD.US,D,20180727,000000,21.101,21.1498,20.6081,20.8566,88059.785572232,0
+AVD.US,D,20180730,000000,20.8566,21.1498,20.8066,20.8566,44491.529242703,0
+AVD.US,D,20180731,000000,20.9543,21.3932,20.9054,21.2954,84128.106565204,0
+AVD.US,D,20180801,000000,21.2954,21.3932,21.0032,21.2954,81256.036102396,0
+AVD.US,D,20180802,000000,21.1498,21.2954,20.8066,21.1977,66232.050054891,0
+AVD.US,D,20180803,000000,21.1977,21.3932,20.8566,21.0032,68303.148685314,0
+AVD.US,D,20180806,000000,21.101,21.2954,21.0032,21.1498,45307.538093218,0
+AVD.US,D,20180807,000000,21.3443,21.7883,19.432,20.1193,154785.04982178,0
+AVD.US,D,20180808,000000,20.1683,20.3159,19.5786,19.7263,122196.8241307,0
+AVD.US,D,20180809,000000,19.6286,19.7752,19.432,19.5198,52571.420317828,0
+AVD.US,D,20180810,000000,19.3333,19.3572,18.9911,19.04,75323.431216219,0
+AVD.US,D,20180813,000000,19.1388,19.2834,18.8924,19.1388,53654.08562318,0
+AVD.US,D,20180814,000000,19.1388,19.48,19.1388,19.432,39215.540814864,0
+AVD.US,D,20180815,000000,19.3333,19.3333,18.7437,18.9911,64307.311734266,0
+AVD.US,D,20180816,000000,19.04,19.48,19.04,19.3333,54390.899511544,0
+AVD.US,D,20180817,000000,19.2366,19.3822,18.9413,19.0899,138484.92216898,0
+AVD.US,D,20180820,000000,19.1388,19.2584,18.4016,18.6959,152768.08445663,0
+AVD.US,D,20180821,000000,18.6959,19.6774,18.6959,19.432,107565.80549032,0
+AVD.US,D,20180822,000000,19.432,19.8231,19.432,19.7752,55583.836283182,0
+AVD.US,D,20180823,000000,19.7263,20.2181,19.7263,20.0216,86496.938154599,0
+AVD.US,D,20180824,000000,20.0216,20.658,19.9228,20.6081,201681.49949739,0
+AVD.US,D,20180827,000000,20.7079,21.2954,20.7079,20.7079,65744.850667483,0
+AVD.US,D,20180828,000000,20.8566,21.101,20.7338,21.0032,50439.17114701,0
+AVD.US,D,20180829,000000,21.0032,21.5418,20.8984,21.3443,133753.27379745,0
+AVD.US,D,20180830,000000,21.3443,21.3932,20.7578,21.2954,80193.420154551,0
+AVD.US,D,20180831,000000,21.1977,21.5179,21.101,21.493,102092.33089104,0
+AVD.US,D,20180904,000000,21.2954,21.2954,20.2411,20.3159,83149.697918887,0
+AVD.US,D,20180905,000000,20.4146,20.4615,20.1683,20.1683,100802.15473549,0
+AVD.US,D,20180906,000000,20.1193,20.3159,19.8231,19.873,90180.005128545,0
+AVD.US,D,20180907,000000,19.873,20.0715,19.6286,19.873,60123.010822656,0
+AVD.US,D,20180910,000000,19.9228,19.9727,19.5288,19.6774,55496.621578028,0
+AVD.US,D,20180911,000000,19.5786,19.7752,19.432,19.48,40346.324578232,0
+AVD.US,D,20180912,000000,19.5288,19.5786,19.04,19.0899,101619.16605388,0
+AVD.US,D,20180913,000000,19.1388,19.432,18.9413,19.04,83229.895348913,0
+AVD.US,D,20180914,000000,18.9911,19.1148,18.8924,18.8924,108676.53989618,0
+AVD.US,D,20180917,000000,18.9413,19.1637,18.9413,19.0899,108080.07151036,0
+AVD.US,D,20180918,000000,19.0899,19.5288,18.9911,19.48,160153.26529415,0
+AVD.US,D,20180919,000000,19.432,19.9228,19.432,19.6286,93321.739449816,0
+AVD.US,D,20180920,000000,19.7752,20.0715,19.7752,19.873,57257.957634976,0
+AVD.US,D,20180921,000000,19.873,19.9727,19.3822,19.5288,307253.39638369,0
+AVD.US,D,20180924,000000,19.432,19.7752,19.1876,19.2834,58778.701401845,0
+AVD.US,D,20180925,000000,19.2834,19.3333,19.1388,19.1876,29362.284068288,0
+AVD.US,D,20180926,000000,19.1388,19.1388,18.5003,18.6959,67088.157620419,0
+AVD.US,D,20180927,000000,18.6959,18.9911,18.6459,18.6459,47111.980268805,0
+AVD.US,D,20180928,000000,18.5483,18.6719,17.0769,17.6654,539372.82797959,0
+AVD.US,D,20181001,000000,17.7732,18.8325,17.7732,18.7248,186199.38563087,0
+AVD.US,D,20181002,000000,18.6859,19.0211,18.5572,18.6859,65471.176937519,0
+AVD.US,D,20181003,000000,18.7337,19.05,18.5871,18.7936,54744.770671534,0
+AVD.US,D,20181004,000000,18.7149,18.8625,18.4605,18.7059,78571.427132274,0
+AVD.US,D,20181005,000000,18.7059,18.7248,17.9676,17.9966,40650.072344455,0
+AVD.US,D,20181008,000000,17.9298,18.3427,17.8808,18.245,77012.589586143,0
+AVD.US,D,20181009,000000,18.1562,18.5383,18.0365,18.3827,168279.26989154,0
+AVD.US,D,20181010,000000,18.3228,18.3727,17.1247,17.2315,165336.02420958,0
+AVD.US,D,20181011,000000,17.1437,17.3641,16.6629,16.6808,64908.792459461,0
+AVD.US,D,20181012,000000,16.9382,17.1247,16.4244,16.623,65807.003675753,0
+AVD.US,D,20181015,000000,16.604,17.0071,16.212,16.4344,46744.07455856,0
+AVD.US,D,20181016,000000,16.5741,16.7397,16.4055,16.5542,74895.377433455,0
+AVD.US,D,20181017,000000,16.5142,16.8494,16.3656,16.8195,72230.81782084,0
+AVD.US,D,20181018,000000,16.7895,16.7895,16.0045,16.0434,50551.447549047,0
+AVD.US,D,20181019,000000,16.0434,16.1332,15.4549,15.6973,56428.916702081,0
+AVD.US,D,20181022,000000,15.7671,16.212,15.4259,15.9357,40924.748542295,0
+AVD.US,D,20181023,000000,15.6973,16.1432,15.2783,15.9746,71730.586351052,0
+AVD.US,D,20181024,000000,15.9846,16.2708,15.3771,15.3871,96492.545339471,0
+AVD.US,D,20181025,000000,15.5127,15.5606,15.0698,15.4828,44105.579110703,0
+AVD.US,D,20181026,000000,15.3871,15.6005,15.0399,15.3671,39445.105958314,0
+AVD.US,D,20181029,000000,15.6304,15.9257,15.1695,15.3172,40875.627616404,0
+AVD.US,D,20181030,000000,15.2923,15.807,15.0698,15.6773,49991.06800674,0
+AVD.US,D,20181031,000000,15.9058,15.9606,15.5805,15.817,86803.693324449,0
+AVD.US,D,20181101,000000,15.8359,16.3556,15.8359,16.232,68047.519377106,0
+AVD.US,D,20181102,000000,16.241,16.8783,16.1622,16.7696,87840.245107535,0
+AVD.US,D,20181105,000000,16.8195,17.0659,16.2788,16.8594,116925.84804224,0
+AVD.US,D,20181106,000000,16.9382,17.409,15.5287,15.8259,103577.98828227,0
+AVD.US,D,20181107,000000,15.8459,16.4244,15.2973,16.3856,109527.63512233,0
+AVD.US,D,20181108,000000,16.3088,16.9382,16.202,16.9382,45735.591875982,0
+AVD.US,D,20181109,000000,16.7197,16.7197,16.212,16.4444,73760.583798586,0
+AVD.US,D,20181112,000000,16.5242,16.9183,16.2758,16.6629,88816.648818103,0
+AVD.US,D,20181113,000000,16.614,17.3592,16.4644,16.614,100675.84378321,0
+AVD.US,D,20181114,000000,16.7397,16.8594,16.4055,16.5542,74545.516144966,0
+AVD.US,D,20181115,000000,16.4744,16.8983,16.4644,16.7796,45648.377170829,0
+AVD.US,D,20181116,000000,16.6719,16.9431,16.604,16.6629,136825.83783532,0
+AVD.US,D,20181119,000000,16.6808,16.8395,16.4055,16.4444,60847.795096517,0
+AVD.US,D,20181120,000000,16.9881,17.1097,16.4943,16.5641,186749.74049442,0
+AVD.US,D,20181121,000000,16.7597,17.1047,16.6629,16.6719,123390.76337021,0
+AVD.US,D,20181123,000000,16.5741,17.429,16.5741,17.1147,49202.125788859,0
+AVD.US,D,20181126,000000,17.2514,17.802,17.1437,17.5367,128270.77698729,0
+AVD.US,D,20181127,000000,17.3791,17.439,16.4155,16.5142,49834.683018189,0
+AVD.US,D,20181128,000000,16.4843,16.8095,16.1332,16.604,164464.87962593,0
+AVD.US,D,20181129,000000,16.5242,16.7497,16.3088,16.6629,108823.90267386,0
+AVD.US,D,20181130,000000,16.623,16.7197,16.2708,16.4244,111612.76830301,0
+AVD.US,D,20181203,000000,16.6629,16.7008,16.2848,16.614,160497.11177539,0
+AVD.US,D,20181204,000000,16.604,16.6629,15.4649,15.5127,128138.45122775,0
+AVD.US,D,20181206,000000,15.4259,15.4259,14.8882,15.1197,211792.39048793,0
+AVD.US,D,20181207,000000,15.1297,15.4549,14.7097,14.7266,179417.69045429,0
+AVD.US,D,20181210,000000,14.7756,14.9601,14.3376,14.8833,148414.36647408,0
+AVD.US,D,20181211,000000,15.2284,15.5507,14.6998,14.98,112787.66065289,0
+AVD.US,D,20181212,000000,15.2284,15.7072,15.0997,15.3871,78486.217362872,0
+AVD.US,D,20181213,000000,15.3971,15.6404,15.3172,15.4748,90431.624565252,0
+AVD.US,D,20181214,000000,15.3172,15.5417,15.3172,15.4059,60047.825732007,0
+AVD.US,D,20181217,000000,15.3471,15.7272,15.1596,15.2195,196552.87384722,0
+AVD.US,D,20181218,000000,15.3073,15.3471,14.7935,14.9122,115548.45718153,0
+AVD.US,D,20181219,000000,14.7845,15.2783,14.4812,14.591,146697.13900366,0
+AVD.US,D,20181220,000000,14.6498,14.7935,14.3526,14.4524,90632.118140317,0
+AVD.US,D,20181221,000000,14.4424,14.6408,14.1361,14.165,698208.85048557,0
+AVD.US,D,20181224,000000,14.165,14.9421,13.8727,13.9127,116395.54253618,0
+AVD.US,D,20181226,000000,14.0882,14.4134,13.7551,14.3935,165483.38698726,0
+AVD.US,D,20181227,000000,14.175,14.4633,13.8827,14.4434,177930.0281273,0
+AVD.US,D,20181228,000000,14.4633,14.8144,14.2947,14.6418,169048.16275191,0
+AVD.US,D,20181231,000000,14.6608,15.002,14.6608,14.9431,78588.469086155,0
+AVD.US,D,20190102,000000,14.7566,15.4768,14.7566,15.3192,246705.3391819,0
+AVD.US,D,20190103,000000,15.2503,15.3192,14.8044,15.0818,162624.34860683,0
+AVD.US,D,20190104,000000,15.3491,15.9088,15.0219,15.7501,131369.40518993,0
+AVD.US,D,20190107,000000,15.7302,16.4095,15.7102,16.3596,340407.01395645,0
+AVD.US,D,20190108,000000,16.5382,16.7237,16.3596,16.7237,202655.89827221,0
+AVD.US,D,20190109,000000,16.7237,16.8823,16.5182,16.6948,79235.06086574,0
+AVD.US,D,20190110,000000,16.5182,16.8035,16.5182,16.7237,107992.8568052,0
+AVD.US,D,20190111,000000,16.7736,16.7736,16.5382,16.618,130172.45854679,0
+AVD.US,D,20190114,000000,16.5182,16.8733,16.5182,16.5282,149748.65121615,0
+AVD.US,D,20190115,000000,16.6369,16.7237,16.5532,16.6948,139624.72814324,0
+AVD.US,D,20190116,000000,16.7237,16.7437,16.4883,16.5881,139419.22222879,0
+AVD.US,D,20190117,000000,16.4684,16.7237,16.4284,16.7137,140480.83570876,0
+AVD.US,D,20190118,000000,16.6948,16.9821,16.6369,16.8235,233209.11417638,0
+AVD.US,D,20190122,000000,16.6659,17.0609,16.5581,16.7636,102325.90590599,0
+AVD.US,D,20190123,000000,16.7736,16.8435,16.5282,16.7137,72351.113965879,0
+AVD.US,D,20190124,000000,16.6948,17.0409,16.6659,16.9621,67053.071244782,0
+AVD.US,D,20190125,000000,17.0699,17.3243,17.0209,17.0899,44416.344152054,0
+AVD.US,D,20190128,000000,16.8923,17.0699,16.7137,16.8923,53525.769735138,0
+AVD.US,D,20190129,000000,16.8923,17.0509,16.8285,16.8435,67438.018908908,0
+AVD.US,D,20190130,000000,17.0509,17.1866,16.8035,17.0799,58206.292245034,0
+AVD.US,D,20190131,000000,17.0309,17.3442,16.9372,17.2365,63731.895173829,0
+AVD.US,D,20190201,000000,17.2753,17.5517,17.2753,17.4629,68453.518866612,0
+AVD.US,D,20190204,000000,17.434,17.5806,17.0899,17.5417,59360.132769533,0
+AVD.US,D,20190205,000000,17.5417,17.7192,17.424,17.5806,39890.201694959,0
+AVD.US,D,20190206,000000,17.5706,17.6494,17.2265,17.3043,46356.119490809,0
+AVD.US,D,20190207,000000,17.1577,17.2165,16.7137,16.9421,49429.685996557,0
+AVD.US,D,20190208,000000,16.8435,16.9671,16.7437,16.9223,35757.026644991,0
+AVD.US,D,20190211,000000,16.9921,16.9921,16.7866,16.8733,34631.255221,0
+AVD.US,D,20190212,000000,17.0609,17.3243,16.9421,17.0609,60367.612984236,0
+AVD.US,D,20190213,000000,17.1577,17.2265,17.0699,17.1577,47543.041455195,0
+AVD.US,D,20190214,000000,17.0799,17.3741,17.0799,17.0899,123888.98990424,0
+AVD.US,D,20190215,000000,17.2465,17.6096,17.2465,17.5906,100992.6236318,0
+AVD.US,D,20190219,000000,17.5706,18.1422,17.5128,18.0225,73084.920450617,0
+AVD.US,D,20190220,000000,17.9348,18.6031,17.9348,18.3387,87076.364586537,0
+AVD.US,D,20190221,000000,18.231,18.3876,17.9537,18.0724,80629.493680318,0
+AVD.US,D,20190222,000000,18.1522,18.4575,18.0924,18.4275,40907.706588414,0
+AVD.US,D,20190225,000000,18.5163,18.6529,18.3876,18.4375,67514.206467432,0
+AVD.US,D,20190226,000000,18.3976,18.6331,17.9926,18.0026,46890.434868358,0
+AVD.US,D,20190227,000000,17.9348,18.2599,17.9348,18.1522,53247.083665798,0
+AVD.US,D,20190228,000000,18.0924,18.5453,18.0126,18.4774,104906.25821708,0
+AVD.US,D,20190301,000000,18.4475,18.7707,18.3188,18.7507,98243.856717665,0
+AVD.US,D,20190304,000000,18.7907,18.8205,18.5163,18.7707,141055.24980132,0
+AVD.US,D,20190305,000000,18.8595,18.9193,18.6729,18.7807,100543.51802367,0
+AVD.US,D,20190306,000000,18.8695,18.8695,18.2599,18.2899,103359.45028545,0
+AVD.US,D,20190307,000000,18.231,18.2998,17.808,17.9537,60584.146045306,0
+AVD.US,D,20190308,000000,17.847,18.1722,17.7682,18.1223,46899.457079236,0
+AVD.US,D,20190311,000000,18.1622,18.7707,18.1622,18.7029,69778.781397793,0
+AVD.US,D,20190312,000000,19.8331,20.8486,18.6729,19.2435,158468.11679573,0
+AVD.US,D,20190313,000000,19.3224,19.3852,18.5543,18.6629,143612.54535127,0
+AVD.US,D,20190314,000000,18.7907,18.8595,18.0325,18.1023,82624.404752216,0
+AVD.US,D,20190315,000000,18.1522,18.2699,17.8868,17.9258,345964.69585727,0
+AVD.US,D,20190318,000000,17.9258,18.2998,17.798,17.8868,103624.10180453,0
+AVD.US,D,20190319,000000,17.9168,17.9926,17.6394,17.7392,53701.20161332,0
+AVD.US,D,20190320,000000,17.7881,17.9348,17.2564,17.6794,90472.72574814,0
+AVD.US,D,20190321,000000,17.7093,17.9348,17.5317,17.5417,72658.871603604,0
+AVD.US,D,20190322,000000,17.3641,17.414,16.6848,16.6848,81481.591374345,0
+AVD.US,D,20190325,000000,16.5282,16.9223,16.2828,16.7337,83883.504403625,0
+AVD.US,D,20190326,000000,16.8733,17.0309,16.6569,16.7537,72736.061630004,0
+AVD.US,D,20190327,000000,16.7137,17.0699,16.7137,16.9421,44071.495202942,0
+AVD.US,D,20190328,000000,17.0011,17.1297,16.8634,17.0799,38260.188929679,0
+AVD.US,D,20190329,000000,17.1786,17.41,16.8634,16.9621,85152.628733787,0
+AVD.US,D,20190401,000000,17.1487,17.3253,17.0309,17.1687,141865.24384459,0
+AVD.US,D,20190402,000000,17.1297,17.2375,16.9123,17.0011,49191.09864223,0
+AVD.US,D,20190403,000000,17.1876,17.2664,16.9521,16.9521,104533.34016746,0
+AVD.US,D,20190404,000000,17.0309,17.4739,17.0161,17.3552,48871.311390001,0
+AVD.US,D,20190405,000000,17.2953,17.6205,17.2953,17.4938,39781.935164423,0
+AVD.US,D,20190408,000000,17.3651,17.5138,17.1836,17.4639,22315.937372624,0
+AVD.US,D,20190409,000000,17.435,17.4739,17.0899,17.1687,155582.01178266,0
+AVD.US,D,20190410,000000,17.1786,17.838,17.1786,17.7692,188067.98575047,0
+AVD.US,D,20190411,000000,17.7492,17.809,17.4739,17.5816,48120.462951382,0
+AVD.US,D,20190412,000000,17.6106,17.7302,17.3253,17.3851,42202.895083335,0
+AVD.US,D,20190415,000000,17.2763,17.405,17.1975,17.2953,25132.87210229,0
+AVD.US,D,20190416,000000,17.3053,17.9268,17.2953,17.8978,127586.09142844,0
+AVD.US,D,20190417,000000,17.9358,17.9846,17.5477,17.5816,46723.022733178,0
+AVD.US,D,20190418,000000,17.5138,17.6844,17.1587,17.2574,38899.763434137,0
+AVD.US,D,20190422,000000,17.1687,17.1876,16.6369,16.6848,46494.460057604,0
+AVD.US,D,20190423,000000,16.5581,16.7537,16.2818,16.3018,68764.283907963,0
+AVD.US,D,20190424,000000,16.1452,16.2628,15.789,15.8479,108686.56457493,0
+AVD.US,D,20190425,000000,15.8279,16.0065,15.4159,15.7791,55674.058391961,0
+AVD.US,D,20190426,000000,15.809,16.3208,15.7591,16.2528,34304.450693644,0
+AVD.US,D,20190429,000000,16.234,16.3496,15.9766,16.0065,41960.297857506,0
+AVD.US,D,20190430,000000,15.9576,16.0065,15.3771,15.5037,134273.55462475,0
+AVD.US,D,20190501,000000,15.5237,15.8579,15.4549,15.5037,227826.86415376,0
+AVD.US,D,20190502,000000,15.4159,15.6514,15.1297,15.4159,61309.932787042,0
+AVD.US,D,20190503,000000,15.5517,16.0754,15.5517,15.9277,80171.365861294,0
+AVD.US,D,20190506,000000,15.7092,16.0354,15.6115,15.9576,59613.757141991,0
+AVD.US,D,20190507,000000,15.809,15.809,15.3771,15.5237,52375.93908214,0
+AVD.US,D,20190508,000000,15.7791,16.4075,15.6045,15.9078,172506.67692179,0
+AVD.US,D,20190509,000000,15.7092,15.7791,14.8434,14.9411,111211.78115288,0
+AVD.US,D,20190510,000000,14.8424,14.8424,14.4703,14.6388,91955.375735747,0
+AVD.US,D,20190513,000000,14.3506,14.3506,13.9685,14.0453,87008.196771015,0
+AVD.US,D,20190514,000000,14.0952,14.2119,13.9925,14.0553,82644.454109722,0
+AVD.US,D,20190515,000000,14.0065,14.3017,13.9097,14.1142,65809.008611503,0
+AVD.US,D,20190516,000000,14.1142,14.1142,13.7899,13.9297,77038.653750901,0
+AVD.US,D,20190517,000000,13.7899,13.9297,13.5775,13.8897,112268.38229347,0
+AVD.US,D,20190520,000000,13.7221,13.8499,13.4937,13.5037,57304.07115724,0
+AVD.US,D,20190521,000000,13.5725,13.8099,13.5426,13.7321,59193.723102229,0
+AVD.US,D,20190522,000000,13.6922,13.9386,13.4039,13.4438,103960.93101065,0
+AVD.US,D,20190523,000000,13.3451,13.4737,12.8294,12.953,84597.261530857,0
+AVD.US,D,20190524,000000,13.0218,13.5725,12.973,13.5037,115642.68916182,0
+AVD.US,D,20190528,000000,13.4937,13.6523,13.4239,13.5825,87065.337439909,0
+AVD.US,D,20190529,000000,13.355,13.5925,13.2393,13.3351,91608.521850884,0
+AVD.US,D,20190530,000000,13.3251,13.5037,13.2104,13.2772,48717.933805076,0
+AVD.US,D,20190531,000000,13.0118,13.2682,12.963,13.0818,63516.364580634,0
+AVD.US,D,20190603,000000,13.1316,13.2772,12.943,13.1506,100628.72779307,0
+AVD.US,D,20190604,000000,13.1605,13.6723,13.0818,13.6423,160566.28205879,0
+AVD.US,D,20190605,000000,13.6124,13.6573,12.943,13.0218,84259.429856872,0
+AVD.US,D,20190606,000000,13.0218,13.1016,12.4942,12.8244,111007.27770631,0
+AVD.US,D,20190607,000000,12.9032,13.1904,12.8344,13.0718,85281.947089704,0
+AVD.US,D,20190610,000000,13.1705,13.4837,13.1605,13.4538,110629.34731731,0
+AVD.US,D,20190611,000000,13.5426,13.6823,13.374,13.6623,85707.995936718,0
+AVD.US,D,20190612,000000,13.5226,13.8797,13.5226,13.6823,87145.534869935,0
+AVD.US,D,20190613,000000,13.7611,13.9297,13.4887,13.8499,53993.922232915,0
+AVD.US,D,20190614,000000,13.8499,13.8897,13.5575,13.8598,91588.472493378,0
+AVD.US,D,20190617,000000,13.8299,14.0164,13.7411,13.8997,270797.6496296,0
+AVD.US,D,20190618,000000,13.9097,14.3506,13.9097,14.1331,93533.26017151,0
+AVD.US,D,20190619,000000,14.1052,14.2319,13.8897,13.9396,97973.190391327,0
+AVD.US,D,20190620,000000,14.1521,14.1521,13.8299,13.8598,85469.40858239,0
+AVD.US,D,20190621,000000,13.7701,14.1431,13.7121,14.1142,230697.93214869,0
+AVD.US,D,20190624,000000,14.1521,14.4504,14.1521,14.3206,115280.79825882,0
+AVD.US,D,20190625,000000,14.3706,14.6388,14.2917,14.559,120158.80694016,0
+AVD.US,D,20190626,000000,14.619,14.7266,14.2618,14.3606,142913.82524217,0
+AVD.US,D,20190627,000000,14.4004,14.8034,14.4004,14.8034,91772.926582438,0
+AVD.US,D,20190628,000000,14.8334,15.2205,14.8334,15.2005,216527.04626309,0
+AVD.US,D,20190701,000000,15.4069,15.4768,15.0708,15.2493,94758.275915158,0
+AVD.US,D,20190702,000000,15.1805,15.1805,14.9621,15.0907,80681.622009835,0
+AVD.US,D,20190703,000000,15.1705,15.2793,14.991,15.2593,26486.203733979,0
+AVD.US,D,20190705,000000,15.1107,15.3182,15.0509,15.2983,25455.666758144,0
+AVD.US,D,20190708,000000,15.2793,15.4469,15.2394,15.2893,57787.260673147,0
+AVD.US,D,20190709,000000,15.2893,15.2893,15.0409,15.2793,222749.36436524,0
+AVD.US,D,20190710,000000,15.3731,15.3831,14.8234,14.8434,72425.296588653,0
+AVD.US,D,20190711,000000,14.7935,14.8034,13.9765,14.1142,61438.248675083,0
+AVD.US,D,20190712,000000,14.0952,14.2818,14.0553,14.202,75404.631114121,0
+AVD.US,D,20190715,000000,14.2518,14.5192,13.9865,14.3406,47653.31292148,0
+AVD.US,D,20190716,000000,14.2917,14.6388,14.2418,14.2418,67569.342200575,0
+AVD.US,D,20190717,000000,14.2319,14.2418,13.9037,14.192,48353.035498458,0
+AVD.US,D,20190718,000000,14.4304,14.4404,14.1621,14.4304,41110.20509923,0
+AVD.US,D,20190719,000000,14.4104,14.7246,14.4104,14.4404,112898.93458705,0
+AVD.US,D,20190722,000000,14.4104,14.609,14.3017,14.4802,37171.508817075,0
+AVD.US,D,20190723,000000,14.4802,14.7266,14.4802,14.609,50676.756033463,0
+AVD.US,D,20190724,000000,14.202,14.4404,13.7601,13.9675,162356.68968412,0
+AVD.US,D,20190725,000000,13.8489,13.9965,12.971,13.3241,128985.5365824,0
+AVD.US,D,20190726,000000,13.354,13.9287,13.354,13.8588,282944.55287492,0
+AVD.US,D,20190729,000000,13.8089,13.9675,13.7361,13.8687,135568.74311967,0
+AVD.US,D,20190730,000000,13.7011,14.4892,13.7011,14.3506,102637.67341522,0
+AVD.US,D,20190731,000000,14.3017,14.5442,13.9965,14.0853,133719.18988969,0
+AVD.US,D,20190801,000000,14.0453,14.2917,13.7989,13.8987,89437.176432929,0
+AVD.US,D,20190802,000000,13.7789,13.8089,13.4727,13.5515,116977.97637175,0
+AVD.US,D,20190805,000000,13.3151,13.4428,13.0598,13.1586,159007.44451266,0
+AVD.US,D,20190806,000000,13.1785,13.5027,13.1685,13.5027,242906.98840228,0
+AVD.US,D,20190807,000000,13.6513,14.1142,13.6513,13.8687,137205.77316007,0
+AVD.US,D,20190808,000000,13.7601,14.2119,13.6913,14.202,92565.87867182,0
+AVD.US,D,20190809,000000,14.1241,14.182,13.383,13.5515,127181.09440682,0
+AVD.US,D,20190812,000000,13.4628,13.4977,13.1884,13.2662,62617.150896466,0
+AVD.US,D,20190813,000000,13.1884,13.6363,13.1884,13.4229,49294.352833388,0
+AVD.US,D,20190814,000000,13.1685,13.3241,12.9012,13.0698,174971.74542722,0
+AVD.US,D,20190815,000000,13.1196,13.1196,12.5849,12.6238,94084.617502939,0
+AVD.US,D,20190816,000000,12.7036,13.1396,12.5849,13.1396,79496.7049812,0
+AVD.US,D,20190819,000000,13.3052,13.6214,13.2423,13.5127,70272.998060328,0
+AVD.US,D,20190820,000000,13.4329,13.5515,13.0897,13.1984,97876.953475296,0
+AVD.US,D,20190821,000000,13.373,13.4229,13.1884,13.364,50731.891766605,0
+AVD.US,D,20190822,000000,13.4129,13.5515,13.2752,13.2952,67544.280503692,0
+AVD.US,D,20190823,000000,13.2274,13.373,12.6837,12.8324,118724.27541057,0
+AVD.US,D,20190826,000000,12.991,13.1196,12.8522,13.0798,61371.083327437,0
+AVD.US,D,20190827,000000,13.2274,13.2712,12.9012,13.0698,84505.034486327,0
+AVD.US,D,20190828,000000,13.0198,13.4329,13.0198,13.2952,40826.506690513,0
+AVD.US,D,20190829,000000,13.5515,13.9765,13.5515,13.7989,61592.628727884,0
+AVD.US,D,20190830,000000,14.0065,14.192,13.7989,13.9765,58077.976356992,0
+AVD.US,D,20190903,000000,14.0453,14.2219,13.8289,13.8787,126841.25779708,0
+AVD.US,D,20190904,000000,14.1521,14.5092,14.0853,14.4204,88704.372416066,0
+AVD.US,D,20190905,000000,14.7087,15.1606,14.6738,14.9711,142230.1421512,0
+AVD.US,D,20190906,000000,15.0309,15.3381,15.0309,15.2005,73816.721999605,0
+AVD.US,D,20190909,000000,15.3581,15.786,15.1905,15.4269,85061.404157133,0
+AVD.US,D,20190910,000000,15.4957,16.1322,15.3182,16.0674,76756.960277935,0
+AVD.US,D,20190911,000000,16.1572,16.62,16.0174,16.5312,105772.39046136,0
+AVD.US,D,20190912,000000,16.5212,16.7666,16.177,16.6779,121324.67707917,0
+AVD.US,D,20190913,000000,16.8465,16.9273,16.4614,16.5013,142439.65793714,0
+AVD.US,D,20190916,000000,16.3926,16.5811,16.246,16.4025,84612.298548987,0
+AVD.US,D,20190917,000000,16.3626,16.5362,16.1172,16.3048,80937.251318043,0
+AVD.US,D,20190918,000000,16.3138,16.3138,15.7811,16.0574,137828.30571065,0
+AVD.US,D,20190919,000000,16.0674,16.3426,15.8698,16.0085,96977.739791129,0
+AVD.US,D,20190920,000000,15.9985,16.197,15.6913,15.9886,205713.42529195,0
+AVD.US,D,20190923,000000,15.8299,15.8998,15.5257,15.8698,138045.8412396,0
+AVD.US,D,20190924,000000,15.8499,16.0474,15.4768,15.5636,125045.83783237,0
+AVD.US,D,20190925,000000,15.5057,15.82,15.5057,15.6623,107160.80846868,0
+AVD.US,D,20190926,000000,15.6434,15.7312,15.2793,15.3781,55467.550009644,0
+AVD.US,D,20190927,000000,15.4669,15.6763,15.3381,15.3681,91271.692644775,0
+AVD.US,D,20190930,000000,15.3881,15.5735,15.2643,15.4857,95838.936284759,0
+AVD.US,D,20191001,000000,15.6135,15.9396,15.0309,15.1705,80018.990744245,0
+AVD.US,D,20191002,000000,15.001,15.0409,14.6578,14.9621,64260.195744125,0
+AVD.US,D,20191003,000000,14.8633,14.8633,14.4294,14.7266,67781.865390144,0
+AVD.US,D,20191004,000000,14.6778,14.8034,14.568,14.7746,52312.783605994,0
+AVD.US,D,20191007,000000,14.7546,15.0559,14.4594,14.8534,68006.418194217,0
+AVD.US,D,20191008,000000,14.7446,14.7446,14.3944,14.578,57365.221697635,0
+AVD.US,D,20191009,000000,14.7446,14.7646,14.4294,14.5282,52234.591111719,0
+AVD.US,D,20191010,000000,14.588,14.6678,14.3795,14.5382,62721.4075555,0
+AVD.US,D,20191011,000000,14.8134,15.3881,14.608,15.0509,81435.47785208,0
+AVD.US,D,20191014,000000,14.9322,15.0608,14.6978,14.8733,43788.7992621,0
+AVD.US,D,20191015,000000,14.8434,15.2005,14.7746,15.1307,53357.355132083,0
+AVD.US,D,20191016,000000,13.2344,13.8568,13.0168,13.2244,399136.59443241,0
+AVD.US,D,20191017,000000,13.3032,13.5495,13.0268,13.2633,194218.12616559,0
+AVD.US,D,20191018,000000,13.1466,13.4807,13.1466,13.352,123198.28953815,0
+AVD.US,D,20191021,000000,13.4707,13.7091,13.2493,13.2633,111784.19030968,0
+AVD.US,D,20191022,000000,13.0867,13.3321,13.0468,13.1755,106915.20383923,0
+AVD.US,D,20191023,000000,13.1066,13.1705,12.8692,12.928,71710.536993545,0
+AVD.US,D,20191024,000000,12.988,13.0917,12.8104,12.8592,78203.52142203,0
+AVD.US,D,20191025,000000,12.8393,13.2932,12.8393,13.2932,87806.161199774,0
+AVD.US,D,20191028,000000,13.3321,13.7481,13.3321,13.7191,95686.561167709,0
+AVD.US,D,20191029,000000,13.6493,13.9655,13.5695,13.8169,98740.078315951,0
+AVD.US,D,20191030,000000,13.777,13.9655,13.6194,13.8667,79380.418707662,0
+AVD.US,D,20191031,000000,13.8169,13.8568,13.5007,13.8069,78477.195151994,0
+AVD.US,D,20191101,000000,13.9267,14.3496,13.9267,14.3007,94333.22953602,0
+AVD.US,D,20191104,000000,14.4394,14.7646,14.3626,14.7356,110368.70566973,0
+AVD.US,D,20191105,000000,14.8134,15.0907,14.5382,15.0808,85494.470279273,0
+AVD.US,D,20191106,000000,15.2693,15.9207,14.9421,15.4768,204205.71360746,0
+AVD.US,D,20191107,000000,15.6723,15.7621,15.4569,15.5646,69114.145196452,0
+AVD.US,D,20191108,000000,15.3083,15.6823,15.3083,15.6723,85939.566015918,0
+AVD.US,D,20191111,000000,15.5945,15.7521,15.4319,15.6543,74043.279739428,0
+AVD.US,D,20191112,000000,15.6145,15.7821,15.5546,15.6633,56091.085028096,0
+AVD.US,D,20191113,000000,15.5447,15.5845,15.1307,15.2394,107922.68405393,0
+AVD.US,D,20191114,000000,15.1606,15.2793,14.8833,14.9711,72530.555715562,0
+AVD.US,D,20191115,000000,15.0907,15.1656,14.7746,14.9711,92749.330293005,0
+AVD.US,D,20191118,000000,14.8434,15.0708,14.4194,14.4194,64091.781141071,0
+AVD.US,D,20191119,000000,14.4594,14.5182,14.181,14.3795,48088.383979372,0
+AVD.US,D,20191120,000000,14.2907,14.4982,13.9945,13.9945,119515.2225642,0
+AVD.US,D,20191121,000000,14.0843,15.011,13.8867,14.3396,153843.73248685,0
+AVD.US,D,20191122,000000,14.2708,14.6328,14.1042,14.618,106952.29515061,0
+AVD.US,D,20191125,000000,14.6378,15.4469,14.598,15.3381,176235.857418,0
+AVD.US,D,20191126,000000,15.3083,15.6444,15.3083,15.6045,141041.21525106,0
+AVD.US,D,20191127,000000,15.6543,15.802,15.4619,15.7721,80313.71629959,0
+AVD.US,D,20191129,000000,15.6633,15.9307,15.6344,15.9008,68693.108688815,0
+AVD.US,D,20191202,000000,15.8908,15.9995,15.7023,15.9107,104518.30314933,0
+AVD.US,D,20191203,000000,15.7721,15.7721,15.4469,15.7122,128236.69307954,0
+AVD.US,D,20191204,000000,15.792,16.218,15.792,15.8708,175210.33278154,0
+AVD.US,D,20191205,000000,15.9606,16.0982,15.802,15.9696,105565.88207905,0
+AVD.US,D,20191206,000000,16.1482,16.4145,16.0584,16.1482,190781.66628897,0
+AVD.US,D,20191209,000000,16.1282,16.3158,16.1182,16.228,126470.34468321,0
+AVD.US,D,20191210,000000,16.178,16.3646,15.9995,16.2768,87871.32161167,0
+AVD.US,D,20191211,000000,16.2768,16.7885,16.2768,16.7487,111853.36059309,0
+AVD.US,D,20191212,000000,16.6898,17.1657,16.6898,17.0071,237546.79267292,0
+AVD.US,D,20191213,000000,17.0071,17.412,16.9183,17.3821,161160.74550885,0
+AVD.US,D,20191216,000000,17.5397,17.8868,17.5298,17.8868,360382.1888402,0
+AVD.US,D,20191217,000000,17.8868,18.1732,17.7182,18.1632,264681.59312223,0
+AVD.US,D,20191218,000000,18.1532,18.4695,17.857,18.4595,208207.56536576,0
+AVD.US,D,20191219,000000,18.4395,18.4495,17.6384,18.1432,255839.82646186,0
+AVD.US,D,20191220,000000,18.222,18.6261,18.0534,18.5562,613005.09589014,0
+AVD.US,D,20191223,000000,18.6061,19.0121,18.3357,18.9921,293669.95667302,0
+AVD.US,D,20191224,000000,19.0121,19.0949,18.8535,19.042,70726.113539976,0
+AVD.US,D,20191226,000000,19.062,19.1368,18.9522,19.1218,76772.99976394,0
+AVD.US,D,20191227,000000,19.062,19.1717,18.9522,19.0819,134424.92727391,0
+AVD.US,D,20191230,000000,19.2006,19.2006,18.9722,19.1019,133052.5487526,0
+AVD.US,D,20191231,000000,19.1019,19.2874,19.032,19.2485,175261.45864318,0
+AVD.US,D,20200102,000000,19.3772,19.3772,18.6559,18.8135,113582.61767802,0
+AVD.US,D,20200103,000000,18.4085,18.9821,18.1422,18.9233,217023.26786137,0
+AVD.US,D,20200106,000000,18.6959,18.7837,18.5273,18.5861,128651.71477992,0
+AVD.US,D,20200107,000000,18.6559,18.6559,18.3697,18.4185,91843.099333711,0
+AVD.US,D,20200108,000000,18.3986,18.4185,18.1722,18.2998,68724.18519295,0
+AVD.US,D,20200109,000000,18.3597,18.5473,18.1722,18.1921,105359.37369673,0
+AVD.US,D,20200110,000000,18.221,18.3098,18.0026,18.0724,109323.13167576,0
+AVD.US,D,20200113,000000,18.0724,18.5661,17.9527,18.5473,105400.47487962,0
+AVD.US,D,20200114,000000,18.4585,18.6759,18.3198,18.4285,89377.02836041,0
+AVD.US,D,20200115,000000,18.3497,18.7337,18.3497,18.5761,127750.49616,0
+AVD.US,D,20200116,000000,18.7537,18.9353,18.5761,18.7537,156003.0482903,0
+AVD.US,D,20200117,000000,18.9423,18.9423,18.5273,18.6659,62452.746164913,0
+AVD.US,D,20200121,000000,18.4385,18.5861,17.8858,17.9158,96032.412584697,0
+AVD.US,D,20200122,000000,17.9158,18.0824,17.6574,18.0225,83170.749744268,0
+AVD.US,D,20200123,000000,17.9926,18.1921,17.6574,18.1123,135637.91340306,0
+AVD.US,D,20200124,000000,18.1123,18.1123,17.6076,17.7662,99282.413436502,0
+AVD.US,D,20200127,000000,17.3602,17.9826,17.3602,17.8758,86747.55512343,0
+AVD.US,D,20200128,000000,18.0225,18.3098,17.856,18.241,62306.385855116,0
+AVD.US,D,20200129,000000,18.3098,18.4685,18.1522,18.3298,120679.08776745,0
+AVD.US,D,20200130,000000,18.0724,18.4983,18.0724,18.4585,65858.129537394,0
+AVD.US,D,20200131,000000,18.2899,18.5173,17.9726,18.4685,100528.48100554,0
+AVD.US,D,20200203,000000,18.4883,18.5562,18.1223,18.3198,136866.93901821,0
+AVD.US,D,20200204,000000,18.5373,18.7437,18.3198,18.6659,65927.299820792,0
+AVD.US,D,20200205,000000,18.7837,19.3372,18.5961,19.3074,96442.421945705,0
+AVD.US,D,20200206,000000,19.1717,19.2395,18.7737,18.8834,115325.90931321,0
+AVD.US,D,20200207,000000,18.7837,18.7837,17.9248,18.0425,72025.311906398,0
+AVD.US,D,20200210,000000,17.9438,18.2111,17.9248,18.0524,133721.19482544,0
+AVD.US,D,20200211,000000,17.9726,18.2061,17.4888,17.4888,98391.219495338,0
+AVD.US,D,20200212,000000,17.5477,17.7172,17.3382,17.3502,87463.317186413,0
+AVD.US,D,20200213,000000,17.2913,17.3901,17.0549,17.2624,112303.46866911,0
+AVD.US,D,20200214,000000,17.2225,18.1123,17.2225,18.0824,101046.75689708,0
+AVD.US,D,20200218,000000,17.9726,18.0624,17.3003,17.5188,64376.482017663,0
+AVD.US,D,20200219,000000,17.5676,17.7352,17.4499,17.4988,47086.918571921,0
+AVD.US,D,20200220,000000,17.4001,17.5976,17.1047,17.1637,66726.266717426,0
+AVD.US,D,20200221,000000,17.1147,17.2763,16.8065,17.1537,92419.518362023,0
+AVD.US,D,20200224,000000,16.5601,16.7367,16.3816,16.5901,77525.85313831,0
+AVD.US,D,20200225,000000,16.5502,16.63,15.818,15.8379,57911.566689688,0
+AVD.US,D,20200226,000000,15.9766,16.195,15.7491,15.9866,69185.3204156,0
+AVD.US,D,20200227,000000,15.6105,16.2828,15.3043,15.8878,181318.3695459,0
+AVD.US,D,20200228,000000,15.2165,15.6005,14.7226,15.0768,129107.83766319,0
+AVD.US,D,20200302,000000,15.0768,15.6404,14.9531,15.5905,126929.47497011,0
+AVD.US,D,20200303,000000,15.5805,16.0404,15.5217,15.799,105458.61801638,0
+AVD.US,D,20200304,000000,16.1552,16.5102,15.6693,16.4903,90919.826420536,0
+AVD.US,D,20200305,000000,15.9965,16.1052,15.5905,16.0754,183777.42324408,0
+AVD.US,D,20200306,000000,15.5705,16.1152,15.5705,16.0454,126641.76668989,0
+AVD.US,D,20200309,000000,15.1965,15.2354,14.6828,15.0369,146268.08275302,0
+AVD.US,D,20200310,000000,14.8593,15.5317,14.4344,15.3043,191313.97673078,0
+AVD.US,D,20200311,000000,14.7316,14.8294,13.6733,14.0992,176279.96600452,0
+AVD.US,D,20200312,000000,13.001,13.3072,12.1021,12.2119,177116.02421254,0
+AVD.US,D,20200313,000000,12.9222,13.6433,12.3097,13.6433,186506.14080071,0
+AVD.US,D,20200316,000000,12.3295,12.9122,11.744,11.754,132603.44314445,0
+AVD.US,D,20200317,000000,12.0023,13.6433,11.3998,13.4249,186350.75828003,0
+AVD.US,D,20200318,000000,12.6638,13.0907,11.8927,12.4064,162808.80269589,0
+AVD.US,D,20200319,000000,12.4563,13.8717,12.2219,12.6238,153706.39438793,0
+AVD.US,D,20200320,000000,12.6538,13.0408,11.764,11.9026,183638.08020941,0
+AVD.US,D,20200323,000000,11.9126,12.4463,11.2213,11.4796,198865.56723561,0
+AVD.US,D,20200324,000000,12.0223,12.7136,11.8627,12.575,158114.24563574,0
+AVD.US,D,20200325,000000,12.4752,12.8532,11.9216,12.4363,233673.25680266,0
+AVD.US,D,20200326,000000,12.5151,13.4458,12.2997,13.4458,281821.78885455,0
+AVD.US,D,20200327,000000,12.8632,12.8932,12.1211,12.3775,109688.02998238,0
+AVD.US,D,20200330,000000,12.3775,14.556,12.3775,14.3775,145277.64449219,0
+AVD.US,D,20200331,000000,14.5362,14.8434,13.4857,14.3176,222030.59489862,0
+AVD.US,D,20200401,000000,13.5755,13.6154,13.0618,13.4159,103226.12205803,0
+AVD.US,D,20200402,000000,13.1804,14.1491,12.983,13.6253,69565.255740349,0
+AVD.US,D,20200403,000000,13.4059,13.6154,12.0911,12.4263,118320.28085681,0
+AVD.US,D,20200406,000000,12.9032,13.8937,12.9032,13.8937,97372.712134007,0
+AVD.US,D,20200407,000000,14.2389,14.7346,13.5356,13.6952,112209.23668883,0
+AVD.US,D,20200408,000000,14.0912,14.4772,13.6453,14.4474,99360.605930778,0
+AVD.US,D,20200409,000000,14.606,15.4079,14.606,15.4079,92591.942836579,0
+AVD.US,D,20200413,000000,15.0907,15.0907,14.3077,14.7835,55167.812114922,0
+AVD.US,D,20200414,000000,15.1705,15.3781,14.4962,14.6458,60994.155406314,0
+AVD.US,D,20200415,000000,14.2289,14.2289,13.7251,13.9237,105689.1856277,0
+AVD.US,D,20200416,000000,13.8039,14.2488,13.1316,13.6154,116290.28340927,0
+AVD.US,D,20200417,000000,14.0214,14.7636,14.0214,14.556,96109.602611097,0
+AVD.US,D,20200420,000000,14.2389,14.5252,14.0413,14.2688,83297.060696559,0
+AVD.US,D,20200421,000000,13.8139,14.2189,13.7441,14.169,52060.161701412,0
+AVD.US,D,20200422,000000,14.5162,14.5162,14.184,14.2588,56459.993206216,0
+AVD.US,D,20200423,000000,14.2588,15.001,14.2588,14.6558,86367.619798682,0
+AVD.US,D,20200424,000000,14.8134,14.8992,14.0413,14.3576,61840.238293089,0
+AVD.US,D,20200427,000000,14.6858,14.981,14.576,14.6358,147973.28060894,0
+AVD.US,D,20200428,000000,15.1506,15.4679,14.6958,14.7057,106050.07406282,0
+AVD.US,D,20200429,000000,15.3182,15.3182,14.2888,14.4274,129592.02964698,0
+AVD.US,D,20200430,000000,14.1591,14.1591,12.3775,12.4463,128129.42901687,0
+AVD.US,D,20200501,000000,12.0613,13.4957,12.0423,13.4059,111538.58568023,0
+AVD.US,D,20200504,000000,13.1216,13.1316,12.6538,12.953,95800.842505496,0
+AVD.US,D,20200505,000000,13.2682,13.6253,12.7635,12.8034,90406.562868369,0
+AVD.US,D,20200506,000000,12.7934,12.8632,12.5151,12.6837,82827.905730907,0
+AVD.US,D,20200507,000000,12.963,13.357,12.6288,13.0818,101446.74157933,0
+AVD.US,D,20200508,000000,13.366,13.6653,13.1904,13.5955,135492.55556114,0
+AVD.US,D,20200511,000000,13.2194,13.8637,12.8134,13.7351,170800.47659799,0
+AVD.US,D,20200512,000000,13.5955,14.1391,13.2782,13.3371,187732.15901224,0
+AVD.US,D,20200513,000000,13.1016,13.1506,12.6238,12.953,157340.34043599,0
+AVD.US,D,20200514,000000,12.545,12.545,11.5944,12.1609,211939.7532656,0
+AVD.US,D,20200515,000000,12.3196,12.5351,11.9315,12.2897,111597.73128488,0
+AVD.US,D,20200518,000000,12.8732,13.2104,12.7236,12.7734,170395.47957636,0
+AVD.US,D,20200519,000000,12.6039,12.6937,11.8817,11.9914,113542.51896301,0
+AVD.US,D,20200520,000000,12.2897,12.3775,11.8617,11.9615,210277.66152831,0
+AVD.US,D,20200521,000000,11.9914,12.1609,11.743,11.9615,337180.06986578,0
+AVD.US,D,20200522,000000,11.9315,12.1111,11.8517,12.0313,205502.90703813,0
+AVD.US,D,20200526,000000,12.555,13.4558,12.2797,12.6238,196459.64433482,0
+AVD.US,D,20200527,000000,13.0218,13.4059,12.8234,13.4059,234347.91768276,0
+AVD.US,D,20200528,000000,13.7251,13.8538,13.2533,13.386,154161.51480333,0
+AVD.US,D,20200529,000000,13.3271,13.3271,12.8832,13.1705,120706.15440008,0
+AVD.US,D,20200601,000000,13.2782,13.2782,12.973,13.0118,155079.77537713,0
+AVD.US,D,20200602,000000,13.1705,13.1705,12.6039,12.7136,158822.99042359,0
+AVD.US,D,20200603,000000,13.0318,13.8339,12.9032,13.2583,251406.91351717,0
+AVD.US,D,20200604,000000,13.0718,14.0214,13.0318,13.7441,242908.99333804,0
+AVD.US,D,20200605,000000,14.2987,14.4962,13.7641,13.8538,207606.08464057,0
+AVD.US,D,20200608,000000,14.0015,14.0413,13.3371,13.6653,205885.8497665,0
+AVD.US,D,20200609,000000,13.2393,14.0713,13.0318,13.8538,180585.56552904,0
+AVD.US,D,20200610,000000,14.1391,14.3775,13.0818,13.1705,155843.65589813,0
+AVD.US,D,20200611,000000,12.545,12.5949,12.0613,12.0811,202147.64705942,0
+AVD.US,D,20200612,000000,12.6837,12.8134,11.9515,12.2209,129537.8963817,0
+AVD.US,D,20200615,000000,11.733,12.2209,11.733,12.1709,104888.21379532,0
+AVD.US,D,20200616,000000,12.7934,13.0318,12.3874,12.6638,89528.401009584,0
+AVD.US,D,20200617,000000,12.5949,12.7884,12.0513,12.1311,102334.92811687,0
+AVD.US,D,20200618,000000,12.0313,12.3295,11.9415,12.1211,97277.477685851,0
+AVD.US,D,20200619,000000,12.2797,13.0418,12.2009,12.8732,336937.47263996,0
+AVD.US,D,20200622,000000,13.002,13.0518,12.5999,13.0318,124155.64635908,0
+AVD.US,D,20200623,000000,13.1705,13.357,13.0118,13.1705,107279.09967798,0
+AVD.US,D,20200624,000000,13.1216,13.1216,12.2897,12.3385,160218.42570604,0
+AVD.US,D,20200625,000000,12.2997,12.5849,12.1759,12.545,157370.41447225,0
+AVD.US,D,20200626,000000,12.4752,13.1116,12.2009,12.983,617512.1914576,0
+AVD.US,D,20200629,000000,13.0917,13.7641,13.0218,13.4957,170115.79103914,0
+AVD.US,D,20200630,000000,13.4059,13.7441,13.376,13.6253,115766.99517836,0
+AVD.US,D,20200701,000000,13.6653,13.7839,13.1216,13.2493,90719.332845471,0
+AVD.US,D,20200702,000000,13.5455,13.7741,13.4359,13.6952,95905.09916453,0
+AVD.US,D,20200706,000000,13.9137,13.9137,13.4658,13.6952,71066.952617586,0
+AVD.US,D,20200707,000000,13.5057,13.5755,13.2982,13.4059,95893.069550026,0
+AVD.US,D,20200708,000000,13.2982,13.4658,12.9032,13.0318,72142.600647811,0
+AVD.US,D,20200709,000000,12.953,13.1416,12.4852,12.6937,90835.619119008,0
+AVD.US,D,20200710,000000,12.7236,13.2004,12.7236,13.1605,53986.904957788,0
+AVD.US,D,20200713,000000,13.2682,13.5057,13.2104,13.2682,65130.337859908,0
+AVD.US,D,20200714,000000,13.2982,13.5157,13.1316,13.4757,69258.500570499,0
+AVD.US,D,20200715,000000,13.7151,13.8139,13.5057,13.5356,127572.05687819,0
+AVD.US,D,20200716,000000,13.4957,13.7151,13.4458,13.5755,87315.95440874,0
+AVD.US,D,20200717,000000,13.6055,13.7391,13.5555,13.5955,74883.347818951,0
+AVD.US,D,20200720,000000,13.4757,13.6353,13.0917,13.1216,80106.205449398,0
+AVD.US,D,20200721,000000,13.2882,13.7351,13.2882,13.4857,71483.979253722,0
+AVD.US,D,20200722,000000,13.2882,13.5157,13.1605,13.366,98724.038829946,0
+AVD.US,D,20200723,000000,13.2583,13.4857,13.2004,13.2682,59875.401257451,0
+AVD.US,D,20200724,000000,13.3271,13.366,13.0818,13.1705,38541.882402646,0
+AVD.US,D,20200727,000000,13.1506,13.5755,13.1506,13.4857,51463.693315593,0
+AVD.US,D,20200728,000000,13.3471,13.4059,12.983,13.0418,56632.417680772,0
+AVD.US,D,20200729,000000,13.2393,13.6653,13.2393,13.6453,93834.000534107,0
+AVD.US,D,20200730,000000,13.4159,13.5356,13.2682,13.4159,49086.841983196,0
+AVD.US,D,20200731,000000,13.2882,13.357,12.9032,13.3271,89418.129543298,0
+AVD.US,D,20200803,000000,13.4757,13.6553,13.3082,13.5955,74405.170642421,0
+AVD.US,D,20200804,000000,13.5256,13.6853,13.4259,13.6853,66208.993293758,0
+AVD.US,D,20200805,000000,13.8139,14.189,13.7151,14.189,75622.166643066,0
+AVD.US,D,20200806,000000,14.1102,14.4374,14.0613,14.3077,91044.132437076,0
+AVD.US,D,20200807,000000,14.8034,15.2983,14.4772,14.8434,115674.76813383,0
+AVD.US,D,20200810,000000,14.8733,15.1107,14.6498,14.7346,89616.618182612,0
+AVD.US,D,20200811,000000,14.8534,14.974,14.566,14.616,129118.86480982,0
+AVD.US,D,20200812,000000,14.7057,14.8424,14.566,14.7446,78110.291909624,0
+AVD.US,D,20200813,000000,14.6458,14.6758,14.4174,14.5461,55269.061370329,0
+AVD.US,D,20200814,000000,14.3676,14.4574,14.3077,14.3775,66011.507122319,0
+AVD.US,D,20200817,000000,14.3376,14.4174,14.1591,14.2888,88648.234215048,0
+AVD.US,D,20200818,000000,14.2788,14.7157,14.199,14.4174,96918.594186484,0
+AVD.US,D,20200819,000000,14.3376,14.3775,13.8637,14.2189,156951.38290036,0
+AVD.US,D,20200820,000000,14.0015,14.1291,13.7939,14.0912,84755.651455158,0
+AVD.US,D,20200821,000000,13.8937,13.8937,13.2583,13.5955,191587.65046074,0
+AVD.US,D,20200824,000000,13.8439,13.9525,13.5455,13.8937,72004.260081016,0
+AVD.US,D,20200825,000000,14.0214,14.0513,13.8837,13.9525,36715.385933802,0
+AVD.US,D,20200826,000000,13.8239,14.1201,13.7741,14.0813,43883.031242381,0
+AVD.US,D,20200827,000000,14.169,14.2888,13.9037,14.0214,67476.11268817,0
+AVD.US,D,20200828,000000,14.2089,14.3775,13.8637,14.2389,58691.486696691,0
+AVD.US,D,20200831,000000,14.1291,14.2189,13.9237,14.0114,102870.24596229,0
+AVD.US,D,20200901,000000,13.9137,14.576,13.8637,14.576,72698.970318617,0
+AVD.US,D,20200902,000000,14.5162,14.8034,14.4124,14.8034,64882.728294702,0
+AVD.US,D,20200903,000000,14.8334,14.8334,14.1491,14.3775,60056.847942885,0
+AVD.US,D,20200904,000000,14.6558,14.6558,14.1291,14.3276,65504.258377404,0
+AVD.US,D,20200908,000000,14.2289,14.2289,13.7839,13.8937,43307.614681944,0
+AVD.US,D,20200909,000000,13.9525,14.1201,13.8039,13.9436,53136.812199512,0
+AVD.US,D,20200910,000000,13.9525,14.1391,13.7641,14.0314,63652.700211678,0
+AVD.US,D,20200911,000000,14.0513,14.3476,13.8937,13.9915,61711.922405047,0
+AVD.US,D,20200914,000000,14.0813,14.2987,13.9815,14.169,47448.809474914,0
+AVD.US,D,20200915,000000,14.0314,14.8434,13.9137,14.7057,238556.27782337,0
+AVD.US,D,20200916,000000,14.8534,14.8534,14.4772,14.4962,108014.91109846,0
+AVD.US,D,20200917,000000,14.3676,14.5162,14.2259,14.3376,80661.572652328,0
+AVD.US,D,20200918,000000,14.4772,14.4772,13.4458,13.9436,318078.04450145,0
+AVD.US,D,20200921,000000,13.6353,13.6353,12.8034,13.4458,166069.83069433,0
+AVD.US,D,20200922,000000,13.5755,13.6055,13.2004,13.357,87291.895179732,0
+AVD.US,D,20200923,000000,13.3471,13.4059,12.6837,12.7236,111918.52100498,0
+AVD.US,D,20200924,000000,12.7734,13.0518,12.6338,12.8334,64873.706083825,0
+AVD.US,D,20200925,000000,12.7236,12.8234,12.555,12.7336,117067.19601265,0
+AVD.US,D,20200928,000000,12.9232,13.7251,12.9232,13.2194,115340.94633134,0
+AVD.US,D,20200929,000000,13.2583,13.357,13.0618,13.3082,58774.691530343,0
+AVD.US,D,20200930,000000,13.2393,13.5057,12.8882,13.0118,125512.98786227,0
+AVD.US,D,20201001,000000,13.0218,13.1705,12.933,13.002,133246.02505254,0
+AVD.US,D,20201002,000000,12.7834,13.2782,12.7834,13.0917,96998.79161651,0
+AVD.US,D,20201005,000000,13.3082,14.0214,13.3082,13.8837,102585.5450857,0
+AVD.US,D,20201006,000000,14.0314,14.3476,13.6753,13.6753,110122.0985724,0
+AVD.US,D,20201007,000000,13.8937,13.9675,13.6055,13.8637,92645.073633971,0
+AVD.US,D,20201008,000000,14.1491,14.586,14.1491,14.4772,62838.696296913,0
+AVD.US,D,20201009,000000,14.6958,14.9521,14.586,14.6958,50036.179061129,0
+AVD.US,D,20201012,000000,14.6758,15.0808,14.6758,14.991,80543.28144304,0
+AVD.US,D,20201013,000000,14.8034,14.9371,14.3875,14.3974,84258.427388997,0
+AVD.US,D,20201014,000000,14.4673,14.7736,14.3226,14.3476,59260.888449876,0
+AVD.US,D,20201015,000000,14.1201,14.576,14.0613,14.1291,86954.063505747,0
+AVD.US,D,20201016,000000,14.1102,14.7536,13.9675,14.4962,103832.6151226,0
+AVD.US,D,20201019,000000,14.6259,14.7835,14.2888,14.3576,64270.220422878,0
+AVD.US,D,20201020,000000,14.5461,14.616,14.0613,14.1102,56081.060349343,0
+AVD.US,D,20201021,000000,14.1102,14.3576,13.8637,14.0613,68793.355476348,0
+AVD.US,D,20201022,000000,14.189,14.4673,13.7939,14.3775,86709.461344168,0
+AVD.US,D,20201023,000000,14.586,14.6858,13.9336,14.1591,80007.963597616,0
+AVD.US,D,20201026,000000,13.9525,14.199,13.7051,13.8937,44424.363895056,0
+AVD.US,D,20201027,000000,13.8139,13.8139,13.5455,13.5655,44784.249862298,0
+AVD.US,D,20201028,000000,13.2682,13.4259,13.1506,13.1705,66148.845221239,0
+AVD.US,D,20201029,000000,13.0618,13.6453,12.953,13.366,118979.90471877,0
+AVD.US,D,20201030,000000,13.357,13.4658,12.6638,12.7934,92645.073633971,0
+AVD.US,D,20201102,000000,12.993,13.1416,12.7336,12.7734,128644.69750479,0
+AVD.US,D,20201103,000000,13.0318,13.4059,12.8034,13.2982,93064.105205857,0
+AVD.US,D,20201104,000000,13.1416,13.1605,12.6638,12.7834,64429.612815055,0
+AVD.US,D,20201105,000000,12.8134,13.366,12.8134,13.2493,53430.535286982,0
+AVD.US,D,20201106,000000,13.3082,13.4558,13.1705,13.2194,66542.815096242,0
+AVD.US,D,20201109,000000,13.8937,14.7835,13.6154,14.0114,107338.24528262,0
+AVD.US,D,20201110,000000,13.7351,14.4862,13.0218,14.4374,140983.0721143,0
+AVD.US,D,20201111,000000,14.4772,14.4772,13.9137,14.1391,50245.694847073,0
+AVD.US,D,20201112,000000,13.9237,14.3974,13.4159,13.8439,69510.120007206,0
+AVD.US,D,20201113,000000,14.0613,14.4174,13.9625,14.3176,59414.266034801,0
+AVD.US,D,20201116,000000,14.6958,15.0808,14.4274,14.6858,97812.795531275,0
+AVD.US,D,20201117,000000,14.556,14.8334,14.3925,14.7057,56202.358962258,0
+AVD.US,D,20201118,000000,14.7346,14.9322,14.4074,14.5362,65316.796884718,0
+AVD.US,D,20201119,000000,14.4274,14.7256,14.3576,14.6658,55703.129960345,0
+AVD.US,D,20201120,000000,14.4772,14.8334,14.4772,14.7256,59909.485165212,0
+AVD.US,D,20201123,000000,14.9421,14.991,14.7256,14.8334,76068.264847586,0
+AVD.US,D,20201124,000000,15.001,15.8728,15.001,15.5457,128179.55241064,0
+AVD.US,D,20201125,000000,15.5167,15.6354,14.981,15.3681,63682.774247938,0
+AVD.US,D,20201127,000000,15.2394,15.5755,15.0309,15.4479,57759.191572638,0
+AVD.US,D,20201130,000000,15.3581,15.3581,14.9621,15.011,89596.568825106,0
+AVD.US,D,20201201,000000,15.3182,15.3182,15.0409,15.2105,56265.514438403,0
+AVD.US,D,20201202,000000,15.2205,15.4379,15.1007,15.2593,68389.360922592,0
+AVD.US,D,20201203,000000,15.1407,15.3381,15.0708,15.1307,53602.959761538,0
+AVD.US,D,20201204,000000,15.2394,15.6743,15.2394,15.5167,64598.02741811,0
+AVD.US,D,20201207,000000,15.5656,15.6643,15.0858,15.4679,52616.531372218,0
+AVD.US,D,20201208,000000,15.3581,15.8329,15.3581,15.7142,77148.925217187,0
+AVD.US,D,20201209,000000,15.8429,16.24,15.814,16.1012,103138.90735288,0
+AVD.US,D,20201210,000000,15.8429,16.221,15.5187,16.171,60265.361260952,0
+AVD.US,D,20201211,000000,16.0115,16.3876,15.8928,16.201,116716.33225629,0
+AVD.US,D,20201214,000000,16.3576,16.3976,15.9526,16.1312,86480.898668594,0
+AVD.US,D,20201215,000000,16.2988,16.5661,15.9816,16.0314,114070.81953331,0
+AVD.US,D,20201216,000000,15.7342,16.1612,15.3581,15.5367,197519.25287904,0
+AVD.US,D,20201217,000000,15.5955,15.8329,15.4967,15.6255,86502.952961851,0
+AVD.US,D,20201218,000000,15.7242,15.823,15.0808,15.1506,284397.12882626,0
+AVD.US,D,20201221,000000,14.7935,15.1007,14.7077,14.8534,91187.485343248,0
+AVD.US,D,20201222,000000,14.8833,15.6753,14.7835,15.2903,96889.5226181,0
+AVD.US,D,20201223,000000,15.4788,15.6553,15.3391,15.4689,41111.207567105,0
+AVD.US,D,20201224,000000,15.4189,15.6364,15.2803,15.4389,19288.484389141,0
+AVD.US,D,20201228,000000,15.6553,16.0534,15.4189,15.4589,119604.4422051,0
+AVD.US,D,20201229,000000,15.4189,15.5666,15.0808,15.3192,86483.90607222,0
+AVD.US,D,20201230,000000,15.3391,15.6414,15.3192,15.4977,31891.510517735,0
+AVD.US,D,20201231,000000,15.4788,15.6265,15.3711,15.3891,59991.687530989,0
+AVD.US,D,20210104,000000,15.4977,15.8439,15.3791,15.7252,115455.22766914,0
+AVD.US,D,20210105,000000,15.7252,16.4584,15.7252,16.213,125625.26426431,0
+AVD.US,D,20210106,000000,16.5282,17.3512,16.5082,17.0649,189585.72211371,0
+AVD.US,D,20210107,000000,17.1826,17.441,16.8663,17.1247,100504.42177652,0
+AVD.US,D,20210108,000000,17.1925,17.1925,16.4684,16.608,94147.772979084,0
+AVD.US,D,20210111,000000,16.3596,16.8963,16.242,16.3796,54547.284500095,0
+AVD.US,D,20210112,000000,16.4185,17.0151,16.2808,16.9761,96954.683029996,0
+AVD.US,D,20210113,000000,17.0849,17.3213,16.8415,17.2624,113876.3407655,0
+AVD.US,D,20210114,000000,17.4509,17.848,17.3312,17.5208,165172.62194591,0
+AVD.US,D,20210115,000000,17.1047,17.6594,17.1047,17.6494,148257.98148554,0
+AVD.US,D,20210119,000000,17.7682,17.848,17.6494,17.7881,123371.71648058,0
+AVD.US,D,20210120,000000,17.7782,18.0654,17.6964,18.0056,139596.65904273,0
+AVD.US,D,20210121,000000,18.0056,18.0156,17.6994,17.6994,111384.20562743,0
+AVD.US,D,20210122,000000,17.5397,18.3337,17.4709,18.2839,179950.00089608,0
+AVD.US,D,20210125,000000,18.0554,18.3737,17.9128,18.2939,126923.46016286,0
+AVD.US,D,20210126,000000,18.5513,18.5513,17.5128,17.5298,62509.886833807,0
+AVD.US,D,20210127,000000,17.0649,17.3312,16.5581,16.9661,124558.63844496,0
+AVD.US,D,20210128,000000,17.2225,17.3811,16.6968,16.8763,95586.314380177,0
+AVD.US,D,20210129,000000,16.8663,17.441,16.3996,16.4095,91463.164008962,0
+AVD.US,D,20210201,000000,16.4983,16.9362,16.3706,16.8763,60777.622345244,0
+AVD.US,D,20210202,000000,17.1147,17.2025,16.7866,17.1637,51579.979589131,0
+AVD.US,D,20210203,000000,17.0649,17.1247,16.7467,16.9661,64461.691787066,0
+AVD.US,D,20210204,000000,16.9263,17.2025,16.8215,17.1736,52668.659701735,0
+AVD.US,D,20210205,000000,17.441,17.5896,17.1387,17.5796,82468.019763665,0
+AVD.US,D,20210208,000000,17.828,18.5463,17.7442,18.2739,97527.092186807,0
+AVD.US,D,20210209,000000,18.3038,19.1577,18.0954,19.028,340610.51493515,0
+AVD.US,D,20210210,000000,19.0979,19.2455,18.8385,18.8685,125410.73613899,0
+AVD.US,D,20210211,000000,18.9383,19.1976,18.5113,18.8585,150314.04309783,0
+AVD.US,D,20210212,000000,18.8685,19.0979,18.4325,18.4425,80815.952705128,0
+AVD.US,D,20210216,000000,18.7099,18.7099,18.2051,18.3337,70326.128857721,0
+AVD.US,D,20210217,000000,18.0954,18.4325,18.0844,18.1552,44785.252330174,0
+AVD.US,D,20210218,000000,18.1053,18.2051,17.9706,18.0654,76638.669068646,0
+AVD.US,D,20210219,000000,18.1652,18.9482,18.1652,18.9283,72822.273867282,0
+AVD.US,D,20210222,000000,18.8385,19.5916,18.6809,19.483,90811.559890001,0
+AVD.US,D,20210223,000000,19.3942,19.8311,19.0779,19.6316,74719.945555273,0
+AVD.US,D,20210224,000000,19.8011,20.2561,19.7512,19.8809,91620.551465388,0
+AVD.US,D,20210225,000000,19.8011,20.2461,19.5028,19.6814,74855.278718442,0
+AVD.US,D,20210226,000000,19.871,19.871,19.3144,19.3542,104853.12741969,0
+AVD.US,D,20210301,000000,19.7313,20.4246,19.7313,20.1782,100464.32306151,0
+AVD.US,D,20210302,000000,20.1782,20.4146,19.9408,19.9807,57793.275480399,0
+AVD.US,D,20210303,000000,19.9707,20.4445,19.871,20.2659,59148.61204784,0
+AVD.US,D,20210304,000000,20.3747,20.4845,19.3342,19.8011,133645.00726692,0
+AVD.US,D,20210305,000000,20.1683,20.6241,19.871,20.6241,131084.70431333,0
+AVD.US,D,20210308,000000,20.6241,21.2576,20.6241,21.07,114539.97449896,0
+AVD.US,D,20210309,000000,21.3174,21.3174,20.4246,20.6041,99275.396161375,0
+AVD.US,D,20210310,000000,20.8026,21.6955,20.684,21.6955,146350.28511879,0
+AVD.US,D,20210311,000000,21.4969,21.7943,21.1788,21.7943,149531.1156872,0
+AVD.US,D,20210312,000000,20.8924,22.299,19.872,22.1613,125744.55794147,0
+AVD.US,D,20210315,000000,21.9029,22.0915,21.2376,21.2874,101236.22332551,0
+AVD.US,D,20210316,000000,21.2176,21.6426,20.9264,21.2576,62790.577838898,0
+AVD.US,D,20210317,000000,21.2576,21.5857,21.1388,21.2775,83278.013806928,0
+AVD.US,D,20210318,000000,21.2775,21.5169,20.9224,21.1,90865.693155268,0
+AVD.US,D,20210319,000000,21.2276,21.2276,20.664,20.8725,290273.59551142,0
+AVD.US,D,20210322,000000,20.7238,20.8725,20.1533,20.2371,94896.616481953,0
+AVD.US,D,20210323,000000,19.9208,20.2859,19.5518,19.7313,90097.802762769,0
+AVD.US,D,20210324,000000,20.0295,20.5054,19.6814,19.7512,79698.20102414,0
+AVD.US,D,20210325,000000,19.6216,20.2181,19.2844,19.9408,107280.10214585,0
+AVD.US,D,20210326,000000,20.0984,20.5653,19.851,20.5453,67824.971508783,0
+AVD.US,D,20210329,000000,20.4954,20.7987,19.9907,20.0106,155143.93332115,0
+AVD.US,D,20210330,000000,20.0106,20.665,19.861,20.3259,68829.44431986,0
+AVD.US,D,20210331,000000,20.4057,20.6351,19.9607,20.2571,116788.50994332,0
+AVD.US,D,20210401,000000,20.2571,20.9434,20.2571,20.7648,78063.175919484,0
+AVD.US,D,20210405,000000,21.0112,21.071,20.675,20.7448,62068.800968663,0
+AVD.US,D,20210406,000000,20.7937,21.1498,20.5752,20.7548,100382.12069573,0
+AVD.US,D,20210407,000000,20.7548,21.1208,19.861,19.9508,169425.09067304,0
+AVD.US,D,20210408,000000,19.9408,20.0106,19.2455,19.7512,215012.31730347,0
+AVD.US,D,20210409,000000,19.7512,20.3359,19.5916,19.851,141048.2325262,0
+AVD.US,D,20210412,000000,19.8111,20.0944,19.464,19.8311,193862.25006985,0
+AVD.US,D,20210413,000000,19.8011,20.0895,19.5717,19.7114,73144.066055261,0
+AVD.US,D,20210414,000000,19.8111,20.1483,19.6216,19.9807,110348.65631222,0
+AVD.US,D,20210415,000000,20.1083,20.1981,19.871,20.0595,86554.078823492,0
+AVD.US,D,20210416,000000,20.2669,20.3857,20.0106,20.1483,92319.27157449,0
+AVD.US,D,20210419,000000,20.1881,20.3359,19.861,20.2181,194941.90797158,0
+AVD.US,D,20210420,000000,20.0984,20.3259,20.0196,20.1981,111572.669588,0
+AVD.US,D,20210421,000000,20.2281,20.4555,20.0595,20.3458,136862.92914671,0
+AVD.US,D,20210422,000000,20.3359,20.3657,19.9208,20.0007,83518.606097006,0
+AVD.US,D,20210423,000000,20.0495,20.1313,19.7812,19.9009,141685.8020949,0
+AVD.US,D,20210426,000000,19.871,20.0984,19.7912,19.7912,69286.569671008,0
+AVD.US,D,20210427,000000,19.841,19.9707,19.7114,19.9109,65700.742080968,0
+AVD.US,D,20210428,000000,19.861,19.9607,19.6914,19.861,63672.749569184,0
+AVD.US,D,20210429,000000,19.9308,20.0984,19.7213,19.9807,140415.67529686,0
+AVD.US,D,20210430,000000,19.841,20.0795,19.6216,19.6316,127159.04011356,0
+AVD.US,D,20210503,000000,19.8311,20.0795,19.7124,19.9208,151576.15015287,0
+AVD.US,D,20210504,000000,20.0495,20.7448,19.9408,20.2669,372294.51460269,0
+AVD.US,D,20210505,000000,20.2281,20.7248,20.2281,20.6351,236205.49065573,0
+AVD.US,D,20210506,000000,20.4256,20.5054,20.0695,20.2969,231009.69965792,0
+AVD.US,D,20210507,000000,20.3169,20.6051,19.2844,19.9508,189507.52961944,0
+AVD.US,D,20210510,000000,20.1083,20.2281,19.424,19.434,137002.27218138,0
+AVD.US,D,20210511,000000,19.3442,19.8211,19.1068,19.434,108621.40416303,0
+AVD.US,D,20210512,000000,19.3542,19.434,19.0669,19.0669,141755.97484617,0
+AVD.US,D,20210513,000000,19.1767,19.6016,18.9971,19.2366,108689.57197856,0
+AVD.US,D,20210514,000000,19.3144,19.4929,18.8874,19.047,83947.662347646,0
+AVD.US,D,20210517,000000,18.8874,19.047,18.7099,18.8375,63090.31573362,0
+AVD.US,D,20210518,000000,18.7777,18.9173,18.4714,18.5303,66181.926661124,0
+AVD.US,D,20210519,000000,18.2729,18.5303,18.1432,18.3527,92178.926071945,0
+AVD.US,D,20210520,000000,18.2829,18.4215,17.9636,18.2031,93441.03312698,0
+AVD.US,D,20210521,000000,18.4615,18.7877,18.1532,18.2629,92341.325867748,0
+AVD.US,D,20210524,000000,18.3128,18.6301,18.223,18.4714,84336.619883272,0
+AVD.US,D,20210525,000000,18.4814,18.6999,17.9936,18.0335,66716.242038673,0
+AVD.US,D,20210526,000000,18.0136,18.2629,17.866,18.1532,80173.370797045,0
+AVD.US,D,20210527,000000,18.0534,18.4714,18.0534,18.2629,113178.62312427,0
+AVD.US,D,20210528,000000,18.223,18.3527,18.0734,18.253,75074.819183138,0
+AVD.US,D,20210601,000000,18.3627,18.4615,18.1033,18.2131,109347.19090477,0
+AVD.US,D,20210602,000000,18.1632,18.1632,17.5477,17.5776,73143.063587386,0
+AVD.US,D,20210603,000000,17.439,17.6474,17.2793,17.5377,82223.417602086,0
+AVD.US,D,20210604,000000,17.5188,17.6574,17.2793,17.6175,104688.72268814,0
+AVD.US,D,20210607,000000,17.6275,17.9258,17.5676,17.8758,106284.65154565,0
+AVD.US,D,20210608,000000,17.866,18.1033,17.816,17.856,78456.143326612,0
+AVD.US,D,20210609,000000,17.9836,17.9836,17.6076,17.7662,75510.892708905,0
+AVD.US,D,20210610,000000,17.796,17.8958,17.5288,17.5776,70949.663876173,0
+AVD.US,D,20210611,000000,17.7073,17.866,17.6474,17.7073,64362.447467408,0
+AVD.US,D,20210614,000000,17.7073,17.856,17.6624,17.856,147846.96965666,0
+AVD.US,D,20210615,000000,17.7762,17.9537,17.6374,17.9058,83430.388923978,0
+AVD.US,D,20210616,000000,17.9058,17.9158,17.5976,17.6076,87363.07039888,0
+AVD.US,D,20210617,000000,17.5288,17.7073,17.0519,17.3592,112463.86352916,0
+AVD.US,D,20210618,000000,17.2195,17.2793,16.7537,16.9133,412139.60524326,0
+AVD.US,D,20210621,000000,17.1018,17.3043,17.0319,17.1607,98649.856207172,0
+AVD.US,D,20210622,000000,17.2893,17.2893,16.8634,17.1018,79103.737574072,0
+AVD.US,D,20210623,000000,17.1117,17.1117,16.8733,16.9233,93842.02027711,0
+AVD.US,D,20210624,000000,16.9033,17.3691,16.6838,17.3292,137513.5307978,0
+AVD.US,D,20210625,000000,17.3891,17.9358,17.2395,17.4988,338723.87039379,0
+AVD.US,D,20210628,000000,17.5088,17.5088,17.0021,17.1117,77711.309695245,0
+AVD.US,D,20210629,000000,17.1117,17.5278,17.1117,17.3891,100525.47360191,0
+AVD.US,D,20210630,000000,17.3791,17.7182,17.1607,17.3991,150585.71189204,0
+AVD.US,D,20210701,000000,17.4888,17.6086,17.3891,17.5686,40634.03285845,0
+AVD.US,D,20210702,000000,17.5586,17.6384,16.8733,16.9631,167956.47523569,0
+AVD.US,D,20210706,000000,17.0919,17.2395,16.6339,17.0719,110736.61137997,0
+AVD.US,D,20210707,000000,17.0719,17.2295,16.4744,16.5741,128787.04794309,0
+AVD.US,D,20210708,000000,16.4155,16.8335,16.2968,16.6838,83199.821312653,0
+AVD.US,D,20210709,000000,16.8733,17.0719,16.6838,16.9921,66049.600901582,0
+AVD.US,D,20210712,000000,16.9431,17.1607,16.8933,17.0719,58454.904278114,0
+AVD.US,D,20210713,000000,17.0021,17.1317,16.7187,16.8135,52650.615279979,0
+AVD.US,D,20210714,000000,16.8435,17.2115,16.7736,16.8733,42130.717396311,0
+AVD.US,D,20210715,000000,16.7038,17.0469,16.7038,16.9133,76788.03678207,0
+AVD.US,D,20210716,000000,17.0519,17.0519,16.5841,16.6639,68657.019845304,0
+AVD.US,D,20210719,000000,16.3068,16.7137,16.0883,16.3168,116210.08597925,0
+AVD.US,D,20210720,000000,16.4055,16.8534,16.3456,16.5442,117982.44918283,0
+AVD.US,D,20210721,000000,16.7137,16.9831,16.5841,16.8435,136179.24605573,0
+AVD.US,D,20210722,000000,16.7337,16.9431,16.4594,16.604,130324.83366383,0
+AVD.US,D,20210723,000000,16.6539,16.7038,16.4744,16.5841,86186.173113248,0
+AVD.US,D,20210726,000000,16.6639,16.9531,16.6639,16.7636,66866.612219972,0
+AVD.US,D,20210727,000000,16.6539,16.9631,16.5242,16.5741,91894.225195352,0
+AVD.US,D,20210728,000000,16.7137,16.8435,16.3168,16.7237,287042.64154925,0
+AVD.US,D,20210729,000000,16.7137,16.8933,16.4744,16.5542,201501.05527983,0
+AVD.US,D,20210730,000000,16.594,16.7836,16.2768,16.4055,131456.61989508,0
+AVD.US,D,20210802,000000,16.4843,16.8883,16.1582,16.1681,144916.75605708,0
+AVD.US,D,20210803,000000,16.188,16.2968,15.7292,15.7491,433941.27659584,0
+AVD.US,D,20210804,000000,15.5705,15.789,15.1835,15.3132,208037.14582696,0
+AVD.US,D,20210805,000000,15.4129,15.5017,14.9541,15.2533,245095.37577412,0
+AVD.US,D,20210806,000000,15.4917,16.0982,15.4917,16.0584,141217.64959713,0
+AVD.US,D,20210809,000000,16.1382,16.1382,15.6693,15.9386,172895.63445742,0
+AVD.US,D,20210810,000000,16.1082,16.614,15.9187,15.9486,148443.43804247,0
+AVD.US,D,20210811,000000,15.9287,15.9287,15.1237,15.3132,126676.85306553,0
+AVD.US,D,20210812,000000,15.3132,15.3331,14.8942,14.8942,242778.67251425,0
+AVD.US,D,20210813,000000,14.8942,15.0339,14.8054,14.994,189707.02072663,0
+AVD.US,D,20210816,000000,14.9541,15.0539,14.8054,14.8254,173867.0258286,0
+AVD.US,D,20210817,000000,14.7077,14.8054,14.5082,14.7855,187521.64075842,0
+AVD.US,D,20210818,000000,14.8254,15.1935,14.7756,14.8753,264028.98653539,0
+AVD.US,D,20210819,000000,14.7077,14.8554,14.5282,14.7077,184646.56289198,0
+AVD.US,D,20210820,000000,14.6578,15.0937,14.6578,15.0937,914438.16378968,0
+AVD.US,D,20210823,000000,15.1037,15.2433,14.9641,15.1337,161080.54807882,0
+AVD.US,D,20210824,000000,15.1835,15.2334,14.9042,15.1735,120815.4233985,0
+AVD.US,D,20210825,000000,15.1735,15.2733,15.0139,15.2135,128380.0459857,0
+AVD.US,D,20210826,000000,15.2135,15.5117,15.1137,15.2633,170099.75155314,0
+AVD.US,D,20210827,000000,15.2533,15.4967,14.9242,15.0139,215686.97818357,0
+AVD.US,D,20210830,000000,15.2733,15.3831,15.0139,15.2235,283629.23843377,0
+AVD.US,D,20210831,000000,15.2035,15.3231,15.1137,15.2334,249615.50342397,0
+AVD.US,D,20210901,000000,15.1935,15.4579,15.0339,15.3531,377403.09089535,0
+AVD.US,D,20210902,000000,15.4429,15.8489,15.3431,15.819,135095.57828251,0
+AVD.US,D,20210903,000000,15.6993,15.7192,15.4529,15.5017,139022.24495016,0
+AVD.US,D,20210907,000000,15.4329,15.6404,15.3231,15.4429,162953.15806993,0
+AVD.US,D,20210908,000000,15.3531,15.5317,15.1337,15.4917,160135.2208724,0
+AVD.US,D,20210909,000000,15.4329,15.5117,15.0937,15.2035,188384.76559908,0
+AVD.US,D,20210910,000000,15.2933,15.3033,14.8254,14.8942,154377.04539652,0
+AVD.US,D,20210913,000000,14.9042,15.0239,14.6378,14.994,279980.25536758,0
+AVD.US,D,20210914,000000,15.0339,15.1137,14.5382,14.6279,208838.11765934,0
+AVD.US,D,20210915,000000,14.608,14.7656,14.3984,14.578,367468.63425087,0
+AVD.US,D,20210916,000000,14.6578,14.7456,14.2688,14.6778,347378.17556147,0
+AVD.US,D,20210917,000000,14.8354,14.994,14.6478,14.974,742468.80964907,0
+AVD.US,D,20210920,000000,14.7556,15.3331,14.6828,15.3132,302893.6635939,0
+AVD.US,D,20210921,000000,15.3033,15.3033,14.618,14.8753,290139.26481613,0
+AVD.US,D,20210922,000000,14.9541,15.3132,14.9541,15.0638,115448.210394,0
+AVD.US,D,20210923,000000,15.1636,15.3331,15.0439,15.0738,117676.69648085,0
+AVD.US,D,20210924,000000,14.9441,15.2005,14.8653,14.8853,197753.83036186,0
+AVD.US,D,20210927,000000,14.8853,15.4529,14.8853,15.3631,114631.19907561,0
+AVD.US,D,20210928,000000,15.4029,15.4729,14.9242,14.9441,109061.48756031,0
+AVD.US,D,20210929,000000,15.0838,15.2433,14.8254,15.1037,117266.68711985,0
+AVD.US,D,20210930,000000,15.1436,15.2933,14.9242,14.974,118701.21864943,0
+AVD.US,D,20211001,000000,15.0539,15.5327,14.984,15.3731,138106.99177999,0
+AVD.US,D,20211004,000000,15.3931,15.4229,14.999,15.0239,92011.513936765,0
+AVD.US,D,20211005,000000,15.0139,15.1337,14.8554,15.0937,105361.37863248,0
+AVD.US,D,20211006,000000,14.9342,15.1037,14.7366,15.0339,104175.45913596,0
+AVD.US,D,20211007,000000,15.1337,15.3431,15.0389,15.2334,166440.7438082,0
+AVD.US,D,20211008,000000,15.2533,15.3132,15.0539,15.0638,84359.676644405,0
+AVD.US,D,20211011,000000,15.0937,15.2533,15.0439,15.0738,104522.31302083,0
+AVD.US,D,20211012,000000,15.0838,15.2433,14.9541,15.1337,69586.30756573,0
+AVD.US,D,20211013,000000,15.1636,15.3431,15.0588,15.3033,57480.505503298,0
+AVD.US,D,20211014,000000,15.4729,15.6603,15.3132,15.6015,121032.95892744,0
+AVD.US,D,20211015,000000,15.8299,15.9297,15.7102,15.7401,182120.34384616,0
+AVD.US,D,20211018,000000,15.7003,15.8998,15.6215,15.7003,150490.47744389,0
+AVD.US,D,20211019,000000,15.7302,15.7401,15.4927,15.6215,138334.55198768,0
+AVD.US,D,20211020,000000,15.6215,15.7401,15.5467,15.6215,73134.041376508,0
+AVD.US,D,20211021,000000,15.6215,15.6703,15.4828,15.6314,93201.443304777,0
+AVD.US,D,20211022,000000,15.6115,15.7202,15.5457,15.6703,109710.08427564,0
+AVD.US,D,20211025,000000,15.6414,15.8299,15.5915,15.82,86588.162731254,0
+AVD.US,D,20211026,000000,15.81,15.81,15.6215,15.7401,93237.532148289,0
+AVD.US,D,20211027,000000,15.6414,15.6414,15.2235,15.3231,79644.067758873,0
+AVD.US,D,20211028,000000,15.3631,15.5715,15.1536,15.4029,77710.30722737,0
+AVD.US,D,20211029,000000,15.4129,15.5327,15.2983,15.5027,82236.449684465,0
+AVD.US,D,20211101,000000,15.5417,15.6803,15.3431,15.5715,128351.9768852,0
+AVD.US,D,20211102,000000,15.5715,15.6603,15.3331,15.5517,84012.822759542,0
+AVD.US,D,20211103,000000,15.5227,16.3088,15.5227,16.1492,99077.909989936,0
+AVD.US,D,20211104,000000,16.0694,16.3386,15.9896,16.1492,129262.21771599,0
+AVD.US,D,20211105,000000,16.3287,16.8055,16.1592,16.7856,156400.02556893,0
+AVD.US,D,20211108,000000,16.8455,17.1437,16.7457,17.0749,143727.82915694,0
+AVD.US,D,20211109,000000,17.1247,17.7412,16.9651,17.5018,326646.13743186,0
+AVD.US,D,20211110,000000,17.5118,17.7014,17.5018,17.5916,83286.033549931,0
+AVD.US,D,20211111,000000,17.6215,17.7812,17.3522,17.6514,103955.91867127,0
+AVD.US,D,20211112,000000,17.6514,17.829,17.2325,17.2823,93612.45513366,0
+AVD.US,D,20211115,000000,17.2923,17.3272,16.8853,17.0349,183312.27814993,0
+AVD.US,D,20211116,000000,17.0849,17.0879,16.5462,16.5661,111152.63554823,0
+AVD.US,D,20211117,000000,16.5561,16.5561,16.0294,16.3088,207428.64782664,0
+AVD.US,D,20211118,000000,16.3776,16.3776,15.9396,16.0194,102171.52585319,0
+AVD.US,D,20211119,000000,15.82,16.1552,15.7601,15.8599,273418.1006557,0
+AVD.US,D,20211122,000000,15.9596,16.239,15.7102,15.7601,139650.79230799,0
+AVD.US,D,20211123,000000,15.7601,15.8599,15.4529,15.5915,121462.01517808,0
+AVD.US,D,20211124,000000,15.6015,15.6743,15.3331,15.3531,97834.849824532,0
+AVD.US,D,20211126,000000,14.994,15.1047,14.6568,15.0439,119047.07006642,0
+AVD.US,D,20211129,000000,15.2334,15.2334,14.8653,15.0139,189938.59080583,0
+AVD.US,D,20211130,000000,14.9042,14.9242,14.0892,14.2379,311051.7471633,0
+AVD.US,D,20211201,000000,14.597,14.8054,14.1191,14.1481,130502.27047777,0
+AVD.US,D,20211202,000000,14.2878,14.6618,14.198,14.5372,91422.062826074,0
+AVD.US,D,20211203,000000,14.6568,14.7855,14.4772,14.7656,109583.77332334,0
+AVD.US,D,20211206,000000,14.994,15.2135,14.8554,14.8853,102680.77953386,0
+AVD.US,D,20211207,000000,14.8554,15.1636,14.7955,15.004,178758.06659232,0
+AVD.US,D,20211208,000000,15.2833,15.3831,15.1337,15.2334,78334.844713697,0
+AVD.US,D,20211209,000000,15.1037,15.2135,14.9042,15.0539,85356.129712478,0
+AVD.US,D,20211210,000000,15.1337,15.1337,14.8354,14.9541,180601.60501504,0
+AVD.US,D,20211213,000000,14.9541,15.1037,14.8753,14.9042,115995.55785393,0
+AVD.US,D,20211214,000000,14.9441,15.1935,14.7456,14.7855,189849.37116492,0
+AVD.US,D,20211215,000000,14.7756,15.0838,14.4074,15.0539,292699.56776971,0
+AVD.US,D,20211216,000000,15.0838,15.3231,14.8154,15.004,270853.78783061,0
+AVD.US,D,20211217,000000,14.9342,15.3083,14.7756,14.8942,1014339.0999053,0
+AVD.US,D,20211220,000000,14.7366,14.7506,14.1191,14.587,260848.15596699,0
+AVD.US,D,20211221,000000,14.7166,15.1536,14.7166,15.1436,196076.70160644,0
+AVD.US,D,20211222,000000,15.0638,15.4329,15.004,15.2733,71090.009378719,0
+AVD.US,D,20211223,000000,15.3033,15.5616,15.2633,15.2933,241498.52103745,0
+AVD.US,D,20211227,000000,15.2733,15.811,15.2633,15.7711,121103.13167872,0
+AVD.US,D,20211228,000000,15.6913,15.9806,15.5815,15.9008,143752.89085382,0
+AVD.US,D,20211229,000000,15.8309,16.24,15.8309,16.18,240173.25850627,0
+AVD.US,D,20211230,000000,16.0504,16.3386,16.0504,16.1602,162980.22470257,0
+AVD.US,D,20211231,000000,16.24,16.4384,16.1102,16.3297,253972.22881013,0
+AVD.US,D,20220103,000000,16.4085,16.5482,16.1402,16.1602,140881.82285889,0
+AVD.US,D,20220104,000000,16.3297,16.4783,16.1402,16.1602,158997.41983391,0
+AVD.US,D,20220105,000000,16.2798,16.3686,16.0804,16.1402,111298.99585803,0
+AVD.US,D,20220106,000000,16.1602,16.24,15.9008,15.9107,77816.568822154,0
+AVD.US,D,20220107,000000,15.8708,16.0704,15.7362,15.9606,146178.86311211,0
+AVD.US,D,20220110,000000,16.0005,16.0404,15.791,16.0105,83611.835609412,0
+AVD.US,D,20220111,000000,16.1302,16.2798,15.811,16.1502,79767.371307538,0
+AVD.US,D,20220112,000000,16.2998,16.3536,16.0704,16.1502,119784.88642266,0
+AVD.US,D,20220113,000000,16.21,16.3786,16.0804,16.1502,57390.283394518,0
+AVD.US,D,20220114,000000,16.0604,16.1202,15.8808,16.1102,73545.053205391,0
+AVD.US,D,20220118,000000,15.9307,16.1002,15.7811,16.0005,91726.813060173,0
+AVD.US,D,20220119,000000,16.0504,16.0903,15.7013,15.9706,125171.14631679,0
+AVD.US,D,20220120,000000,16.0604,16.0604,15.6414,15.6713,235263.17085292,0
+AVD.US,D,20220121,000000,15.6813,16.0504,15.4629,15.6613,216856.85819407,0
+AVD.US,D,20220124,000000,15.5227,15.6215,15.1337,15.5327,176067.44281494,0
+AVD.US,D,20220125,000000,15.3331,15.4729,14.8344,15.4529,148594.81069164,0
+AVD.US,D,20220126,000000,15.3331,15.6115,14.6858,14.8544,138726.51692694,0
+AVD.US,D,20220127,000000,14.8044,15.2135,14.8044,15.0339,160631.44247069,0
+AVD.US,D,20220128,000000,15.0539,15.1287,14.6558,15.0339,183854.61327047,0
+AVD.US,D,20220131,000000,14.8843,15.1835,14.7945,15.1137,105956.84455042,0
+AVD.US,D,20220201,000000,15.0439,15.2533,14.9441,15.1835,103894.76813087,0
+AVD.US,D,20220202,000000,15.1037,15.1337,14.8444,15.0638,96817.344931077,0
+AVD.US,D,20220203,000000,14.9142,15.1935,14.6358,14.6558,112200.21447794,0
+AVD.US,D,20220204,000000,14.576,14.7067,14.2568,14.606,107081.61350654,0
+AVD.US,D,20220207,000000,14.616,14.6958,14.4364,14.556,118048.6120626,0
+AVD.US,D,20220208,000000,14.4663,15.0239,14.4663,14.974,114210.16256797,0
+AVD.US,D,20220209,000000,15.0439,15.2483,14.8743,14.974,65875.171491275,0
+AVD.US,D,20220210,000000,14.7446,15.1137,14.6658,14.7546,85770.148944988,0
+AVD.US,D,20220211,000000,14.6658,14.9042,14.566,14.8044,74379.106477662,0
+AVD.US,D,20220214,000000,14.8743,14.984,14.6958,14.8444,100340.01704497,0
+AVD.US,D,20220215,000000,14.8544,15.1636,14.8544,14.994,60691.410107966,0
+AVD.US,D,20220216,000000,14.9441,15.1636,14.8942,15.0439,94328.217196643,0
+AVD.US,D,20220217,000000,14.9042,15.004,14.7845,14.8643,67610.443383464,0
+AVD.US,D,20220218,000000,14.9142,14.9541,14.596,14.8144,208775.96465107,0
+AVD.US,D,20220222,000000,14.6758,14.8544,14.4464,14.556,69074.046481439,0
+AVD.US,D,20220223,000000,14.4762,14.6408,14.0872,14.1271,69063.01933481,0
+AVD.US,D,20220224,000000,13.9476,14.177,13.7691,14.1571,141382.05432867,0
+AVD.US,D,20220225,000000,14.1271,14.7107,14.0324,14.6658,101559.01798136,0
+AVD.US,D,20220228,000000,14.6458,15.0838,14.6458,15.0139,150512.53173714,0
+AVD.US,D,20220301,000000,15.0937,15.1636,14.606,14.8344,129704.30604901,0
+AVD.US,D,20220302,000000,14.8044,15.2334,14.8044,15.1337,78794.977468472,0
+AVD.US,D,20220303,000000,15.1935,15.3931,14.9042,15.3731,93592.405776154,0
+AVD.US,D,20220304,000000,15.2135,15.3331,15.0738,15.3132,89702.83041989,0
+AVD.US,D,20220307,000000,15.3931,16.6779,15.3931,16.2898,349002.1735195,0
+AVD.US,D,20220308,000000,16.2698,16.6579,15.7611,16.608,247202.56324805,0
+AVD.US,D,20220309,000000,16.9173,17.2753,16.205,16.7177,336748.00621152,0
+AVD.US,D,20220310,000000,16.5282,17.7242,16.4883,17.5248,214487.0241368,0
+AVD.US,D,20220311,000000,17.5248,17.6444,17.0569,17.3452,140450.7616725,0
+AVD.US,D,20220314,000000,17.3452,17.7642,17.1067,17.5846,437614.31889103,0
+AVD.US,D,20220315,000000,17.7342,17.7642,17.1557,17.2155,243199.70902188,0
+AVD.US,D,20220316,000000,17.1856,17.4649,16.7875,17.3153,215706.0250732,0
+AVD.US,D,20220317,000000,17.3651,18.2619,17.2155,18.242,373540.58217173,0
+AVD.US,D,20220318,000000,18.1821,19.029,17.814,18.9991,504814.75291349,0
+AVD.US,D,20220321,000000,19.1288,19.448,18.9293,19.428,323180.60598686,0
+AVD.US,D,20220322,000000,19.448,19.9258,19.3482,19.8759,543307.51439025,0
+AVD.US,D,20220323,000000,19.9258,20.0156,19.3632,19.9258,438534.58440058,0
+AVD.US,D,20220324,000000,20.0206,20.5692,19.9707,20.2501,380244.08485403,0
+AVD.US,D,20220325,000000,20.4097,20.4097,19.9807,20.0705,294343.61508524,0
+AVD.US,D,20220328,000000,19.841,19.851,19.3024,19.6116,368696.65739814,0
+AVD.US,D,20220329,000000,19.462,20.4994,19.2326,20.4895,466582.63308432,0
+AVD.US,D,20220330,000000,20.4097,20.5193,19.7712,19.8311,273305.82425366,0
+AVD.US,D,20220331,000000,19.8011,20.4097,19.8011,20.2699,203491.95648023,0
+AVD.US,D,20220401,000000,20.3597,21.108,20.3299,21.058,284361.03998275,0
+AVD.US,D,20220404,000000,21.098,21.1278,20.2101,20.8386,218682.35219504,0
+AVD.US,D,20220405,000000,20.9483,20.9483,19.9208,20.1901,368856.04979033,0
+AVD.US,D,20220406,000000,20.2999,20.4097,20.1553,20.2201,264842.99045016,0
+AVD.US,D,20220407,000000,20.2999,20.3997,19.9707,20.2201,267647.89556532,0
+AVD.US,D,20220408,000000,20.2501,20.3299,20.1203,20.3099,421865.54856967,0
+AVD.US,D,20220411,000000,20.3797,21.8361,20.1503,21.6266,541175.26521943,0
+AVD.US,D,20220412,000000,21.7463,22.4246,21.457,21.8261,385692.49775642,0
+AVD.US,D,20220413,000000,21.9459,22.2451,21.5767,21.7065,232995.58851894,0
+AVD.US,D,20220414,000000,21.8959,22.4746,21.8711,22.295,314710.75490824,0
+AVD.US,D,20220418,000000,22.3548,23.1429,22.0755,22.7938,323515.43025722,0
+AVD.US,D,20220419,000000,23.0332,23.9609,23.0332,23.7813,418003.03984604,0
+AVD.US,D,20220420,000000,23.921,24.1902,23.5245,23.6815,292389.80519623,0
+AVD.US,D,20220421,000000,23.8013,23.8013,22.8336,22.9334,248952.87215837,0
+AVD.US,D,20220422,000000,22.8736,23.2526,22.4845,22.5244,196924.78942897,0
+AVD.US,D,20220425,000000,22.2551,22.4546,21.2176,21.6067,314730.80426575,0
+AVD.US,D,20220426,000000,21.4969,21.8561,21.1378,21.4072,232210.65617256,0
+AVD.US,D,20220427,000000,21.1178,21.8959,20.8984,21.1478,291663.01598662,0
+AVD.US,D,20220428,000000,21.2476,21.5718,20.7588,21.5269,219669.78305223,0
+AVD.US,D,20220429,000000,21.5867,21.8461,21.2076,21.3473,241159.6868956,0
+AVD.US,D,20220502,000000,21.3473,21.5867,20.9184,21.5269,336988.59850159,0
+AVD.US,D,20220503,000000,21.6765,21.8361,21.2974,21.5369,206897.33985271,0
+AVD.US,D,20220504,000000,21.3074,22.3349,20.9084,22.1952,374545.0549828,0
+AVD.US,D,20220505,000000,22.4546,23.8461,22.1853,22.7438,289407.46326714,0
+AVD.US,D,20220506,000000,22.7438,22.7438,20.649,20.6889,249095.22259667,0
+AVD.US,D,20220509,000000,20.5992,20.8085,20.3199,20.5692,203130.06557724,0
+AVD.US,D,20220510,000000,20.6091,21.058,19.8809,20.4097,197547.32197955,0
+AVD.US,D,20220511,000000,20.5094,21.7065,20.4146,21.078,244456.80373754,0
+AVD.US,D,20220512,000000,21.058,21.1478,20.2799,20.4495,267607.7968503,0
+AVD.US,D,20220513,000000,20.679,21.7763,20.679,21.5468,205914.92133489,0
+AVD.US,D,20220516,000000,21.8261,22.305,21.5568,21.7164,282879.39246302,0
+AVD.US,D,20220517,000000,22.1154,23.3723,21.7463,23.3424,344323.65594536,0
+AVD.US,D,20220518,000000,23.0631,23.4921,22.5444,22.5743,308921.50292823,0
+AVD.US,D,20220519,000000,22.4446,23.0332,22.0057,22.7438,279890.0332588,0
+AVD.US,D,20220520,000000,22.9534,23.103,21.3384,22.2551,818712.50637484,0
+AVD.US,D,20220523,000000,22.674,23.3125,22.5044,23.0132,277495.13750464,0
+AVD.US,D,20220524,000000,22.9534,23.1429,22.4047,22.9534,419057.63605089,0
+AVD.US,D,20220525,000000,22.8935,24.8587,22.7339,24.7589,940803.06891075,0
+AVD.US,D,20220526,000000,24.9584,25.3774,24.28,24.6691,476291.53445685,0
+AVD.US,D,20220527,000000,24.2502,25.0781,24.0606,24.6891,346839.85031243,0
+AVD.US,D,20220531,000000,25.1081,25.1679,24.28,24.6192,280773.20745696,0
+AVD.US,D,20220601,000000,24.3898,24.8088,23.9808,24.6691,284345.00049675,0
+AVD.US,D,20220602,000000,24.729,25.916,24.5893,25.8163,340207.52284927,0
+AVD.US,D,20220603,000000,25.926,25.926,24.8985,25.3973,167526.41651717,0
+AVD.US,D,20220606,000000,25.517,25.517,24.6492,24.7988,208653.66357028,0
+AVD.US,D,20220607,000000,24.8088,25.3075,24.4896,25.2377,186639.46902813,0
+AVD.US,D,20220608,000000,24.9385,25.2477,24.34,24.5694,197395.94933037,0
+AVD.US,D,20220609,000000,24.4098,24.5195,23.8112,23.8412,203535.06259887,0
+AVD.US,D,20220610,000000,23.6517,23.7015,22.4047,23.083,785985.94011696,0
+AVD.US,D,20220613,000000,22.4546,22.8436,21.8511,21.9559,454485.85323276,0
+AVD.US,D,20220614,000000,22.1952,22.2251,21.7563,22.0555,286513.33851108,0
+AVD.US,D,20220615,000000,22.6342,22.9632,22.1055,22.5244,352321.3446547,0
+AVD.US,D,20220616,000000,22.0755,22.0755,21.2825,21.3473,269953.57167857,0
+AVD.US,D,20220617,000000,21.5269,21.8761,21.2076,21.2276,404985.99448493,0
+AVD.US,D,20220621,000000,21.3274,21.9259,21.108,21.8161,250158.84101239,0
+AVD.US,D,20220622,000000,21.3174,21.7452,21.1678,21.3274,226905.59617633,0
+AVD.US,D,20220623,000000,21.2824,21.5371,20.2138,20.5334,308289.9259017,0
+AVD.US,D,20220624,000000,20.7331,21.9516,20.7032,21.8916,1081368.2861342,0
+AVD.US,D,20220627,000000,22.0015,22.2811,21.7718,22.0814,153429.53719285,0
+AVD.US,D,20220628,000000,22.391,22.5458,21.9815,22.0614,236611.17389011,0
+AVD.US,D,20220629,000000,22.1014,22.1014,21.3423,21.9416,264921.80773438,0
+AVD.US,D,20220630,000000,21.4222,22.391,21.4222,22.3211,283385.69993528,0
+AVD.US,D,20220701,000000,22.0315,22.5807,21.2924,22.5108,398893.16612353,0
+AVD.US,D,20220705,000000,21.9915,22.2012,21.3773,21.9216,377710.75617179,0
+AVD.US,D,20220706,000000,21.7418,21.9316,20.044,21.1027,236024.41462603,0
+AVD.US,D,20220707,000000,21.2724,22.0115,21.2724,21.9316,100857.50920391,0
+AVD.US,D,20220708,000000,21.9216,22.1713,21.5523,21.8916,106079.26613599,0
+AVD.US,D,20220711,000000,21.6619,22.1513,21.6526,21.8617,156704.77533759,0
+AVD.US,D,20220712,000000,21.8217,22.0514,21.5421,21.6819,141378.94377431,0
+AVD.US,D,20220713,000000,21.4722,21.7418,21.0927,21.1226,104219.86007216,0
+AVD.US,D,20220714,000000,20.6832,20.863,20.3536,20.833,117926.59653301,0
+AVD.US,D,20220715,000000,21.2425,21.632,21.0128,21.5321,135249.01166727,0
+AVD.US,D,20220718,000000,21.8117,22.0814,21.2125,21.2824,115899.97409187,0
+AVD.US,D,20220719,000000,21.4422,22.4459,21.4422,22.0914,184141.27805977,0
+AVD.US,D,20220720,000000,22.1912,22.1912,21.582,22.0914,126643.8766578,0
+AVD.US,D,20220721,000000,22.1213,22.1213,21.2625,21.8217,129968.1782905,0
+AVD.US,D,20220722,000000,21.6919,21.8816,21.2225,21.4123,124968.70899771,0
+AVD.US,D,20220725,000000,21.4023,21.9116,21.3723,21.7918,155382.06375422,0
+AVD.US,D,20220726,000000,21.8916,22.8204,21.7718,22.401,195717.25732954,0
+AVD.US,D,20220727,000000,22.5208,22.5807,21.9316,22.5408,143384.53900633,0
+AVD.US,D,20220728,000000,22.5308,24.0089,22.3161,23.2898,880122.87539674,0
+AVD.US,D,20220729,000000,23.2898,23.909,23.1511,23.3797,197316.32651852,0
+AVD.US,D,20220801,000000,23.3497,23.919,22.9603,23.5994,258634.67220675,0
+AVD.US,D,20220802,000000,23.5595,24.2686,23.0901,23.16,293135.31589841,0
+AVD.US,D,20220803,000000,23.16,23.3497,22.8805,23.2099,154168.49339915,0
+AVD.US,D,20220804,000000,23.18,23.439,22.7805,23.0401,153646.81835378,0
+AVD.US,D,20220805,000000,22.6207,23.2599,22.3211,23.2199,135436.25395802,0
+AVD.US,D,20220808,000000,23.2798,24.3485,23.2798,24.1387,327178.36746774,0
+AVD.US,D,20220809,000000,23.7293,23.7293,17.8269,18.2663,1650040.1451911,0
+AVD.US,D,20220810,000000,19.27,20.2637,18.496,19.7544,840925.15370538,0
+AVD.US,D,20220811,000000,19.9741,20.5434,19.8043,20.074,446218.40478857,0
+AVD.US,D,20220812,000000,20.2238,20.5184,20.069,20.4036,323297.34544113,0
+AVD.US,D,20220815,000000,20.034,20.5833,19.8952,20.5833,204508.63333409,0
+AVD.US,D,20220816,000000,20.3436,20.5034,19.9541,19.9841,196479.24333631,0
+AVD.US,D,20220817,000000,19.8742,20.2438,19.7045,20.084,145039.68075297,0
+AVD.US,D,20220818,000000,20.1739,20.5833,20.1739,20.3237,107136.63436615,0
+AVD.US,D,20220819,000000,20.2138,20.4435,19.9342,20.1938,167713.01996106,0
+AVD.US,D,20220822,000000,20.0041,20.059,19.8143,19.9042,164237.52268181,0
+AVD.US,D,20220823,000000,20.6532,21.592,20.4136,21.3923,317193.44702157,0
+AVD.US,D,20220824,000000,21.1526,21.6619,21.0427,21.4622,207927.05676,0
+AVD.US,D,20220825,000000,21.6919,21.7718,21.3024,21.7718,150395.61130517,0
+AVD.US,D,20220826,000000,21.8317,21.9016,20.9928,21.0427,233350.95518045,0
+AVD.US,D,20220829,000000,20.7731,21.2724,20.4835,20.9129,140073.25421737,0
+AVD.US,D,20220830,000000,20.803,20.9029,20.1639,20.2937,159349.19720867,0
+AVD.US,D,20220831,000000,19.9841,20.1639,19.5746,19.9042,281987.89117647,0
+AVD.US,D,20220901,000000,19.6146,19.7644,19.4198,19.6346,202093.50817202,0
+AVD.US,D,20220902,000000,19.8742,20.0041,19.3749,19.4348,191950.38300959,0
+AVD.US,D,20220906,000000,19.4748,19.4748,18.3562,18.546,366531.28998833,0
+AVD.US,D,20220907,000000,18.5759,19.0553,18.5759,18.9155,214754.89195078,0
+AVD.US,D,20220908,000000,18.7257,19.3949,18.5859,19.3649,250065.58384149,0
+AVD.US,D,20220909,000000,19.5846,20.2038,19.5846,20.1838,210077.83986453,0
+AVD.US,D,20220912,000000,20.5334,20.7124,20.3736,20.5933,251851.89532124,0
+AVD.US,D,20220913,000000,20.0141,20.5833,19.8684,20.3337,299471.51491399,0
+AVD.US,D,20220914,000000,20.2338,20.5833,20.1439,20.4735,411432.39183025,0
+AVD.US,D,20220915,000000,20.2737,20.6732,19.9641,20.064,208332.58150737,0
+AVD.US,D,20220916,000000,19.6945,20.1289,19.6445,19.8643,676499.38743714,0
+AVD.US,D,20220919,000000,19.5047,20.0141,19.5047,19.7344,242927.34699224,0
+AVD.US,D,20220920,000000,19.5247,19.5647,18.9954,19.1052,213411.15315829,0
+AVD.US,D,20220921,000000,19.315,19.9661,19.1252,19.295,212625.13605537,0
+AVD.US,D,20220922,000000,19.23,19.585,19.15,19.3,214350,0
+AVD.US,D,20220923,000000,18.97,18.97,18.29,18.64,263894,0
+AVD.US,D,20220926,000000,18.4,19.45,18.39,18.64,308731,0
+AVD.US,D,20220927,000000,18.79,19.115,18.53,18.7,247575,0
+AVD.US,D,20220928,000000,18.81,19.19,18.72,19.01,160551,0
+AVD.US,D,20220929,000000,18.83,18.83,18.28,18.63,207789,0
+AVD.US,D,20220930,000000,18.59,19.07,18.49,18.7,324999,0
+AVD.US,D,20221003,000000,19,19.97,19,19.77,254377,0
+AVD.US,D,20221004,000000,20.16,20.45,20.16,20.43,203919,0
+AVD.US,D,20221005,000000,20.11,20.4163,20.11,20.37,153997,0
+AVD.US,D,20221006,000000,20.37,20.93,20.29,20.91,227134,0
+AVD.US,D,20221007,000000,20.66,20.89,20.17,20.49,412208,0
+AVD.US,D,20221010,000000,20.5,20.8,20.33,20.53,219577,0
+AVD.US,D,20221011,000000,20.53,20.75,20.22,20.65,180089,0
+AVD.US,D,20221012,000000,20.66,20.8,20.36,20.75,265730,0
+AVD.US,D,20221013,000000,20.47,21.87,20.35,21.82,191088,0
+AVD.US,D,20221014,000000,22.01,22.04,21.36,21.51,217818,0
+AVD.US,D,20221017,000000,21.87,22.19,21.83,22.1,235226,0
+AVD.US,D,20221018,000000,22.39,22.83,22.3,22.56,154239,0
+AVD.US,D,20221019,000000,22.35,23.14,22.35,23.06,185847,0
+AVD.US,D,20221020,000000,23.19,23.19,22.16,22.37,194372,0
+AVD.US,D,20221021,000000,22.53,23.25,22.53,23.09,253511,0
+AVD.US,D,20221024,000000,23.3,23.59,22.98,23.16,161769,0
+AVD.US,D,20221025,000000,22.99,23.34,22.93,23.29,149510,0
+AVD.US,D,20221026,000000,23.52,23.52,22.97,23.03,136833,0
+AVD.US,D,20221027,000000,23.21,23.59,23.05,23.14,112022,0
+AVD.US,D,20221028,000000,23.19,23.59,23.155,23.4,114613,0
+AVD.US,D,20221031,000000,23.39,23.6455,23.22,23.27,194450,0
+AVD.US,D,20221101,000000,23.65,23.725,23.32,23.47,170058,0
+AVD.US,D,20221102,000000,23.39,23.79,22.96,23,145247,0
+AVD.US,D,20221103,000000,22.58,23.4,22.451,23.14,122552,0
+AVD.US,D,20221104,000000,23.5,23.68,22.88,23.34,107104,0
+AVD.US,D,20221107,000000,23.57,23.94,23.4,23.81,162101,0
+AVD.US,D,20221108,000000,23.99,24.1295,23.58,23.7,135243,0
+AVD.US,D,20221109,000000,23.29,23.67,22.56,22.77,224738,0
+AVD.US,D,20221110,000000,23.5,23.91,22.52,22.71,213397,0
+AVD.US,D,20221111,000000,22.67,23.36,22.13,22.25,238564,0
+AVD.US,D,20221114,000000,22.21,22.93,21.94,22.53,179832,0
+AVD.US,D,20221115,000000,22.91,22.91,22.16,22.59,184064,0
+AVD.US,D,20221116,000000,22.51,22.97,22.31,22.65,147456,0
+AVD.US,D,20221117,000000,22.35,22.67,21.78,22.61,148146,0
+AVD.US,D,20221118,000000,22.89,22.89,21.75,21.82,171745,0
+AVD.US,D,20221121,000000,21.72,22.66,21.55,22.55,165596,0
+AVD.US,D,20221122,000000,22.77,22.87,22.55,22.72,128652,0
+AVD.US,D,20221123,000000,22.69,22.9103,22.16,22.54,81003,0
+AVD.US,D,20221125,000000,22.72,23.195,22.69,22.69,54931,0
+AVD.US,D,20221128,000000,22.42,22.72,22.18,22.24,161323,0
+AVD.US,D,20221129,000000,22.31,22.96,22.31,22.64,116024,0
+AVD.US,D,20221130,000000,22.66,23.05,22.15,23,156919,0
+AVD.US,D,20221201,000000,22.99,23.145,22.62,22.84,102966,0
+AVD.US,D,20221202,000000,22.5,23.33,22.5,23.18,149709,0
+AVD.US,D,20221205,000000,23.22,23.22,22.4,22.62,163814,0
+AVD.US,D,20221206,000000,22.71,22.74,22.37,22.37,127170,0
+AVD.US,D,20221207,000000,22.2,22.61,22.04,22.4,144345,0
+AVD.US,D,20221208,000000,22.48,22.971,22.41,22.66,146657,0
+AVD.US,D,20221209,000000,22.57,22.69,22.21,22.25,115885,0
+AVD.US,D,20221212,000000,22.31,22.625,22.05,22.39,198948,0
+AVD.US,D,20221213,000000,22.88,22.88,22.32,22.45,259917,0
+AVD.US,D,20221214,000000,22.49,22.74,22.08,22.15,205961,0
+AVD.US,D,20221215,000000,21.88,21.97,21.52,21.55,211426,0
+AVD.US,D,20221216,000000,21.18,21.47,20.98,21.41,1830121,0
+AVD.US,D,20221219,000000,21.64,22.15,21.41,22.07,187025,0
+AVD.US,D,20221220,000000,22.09,22.2939,21.75,21.79,189181,0
+AVD.US,D,20221221,000000,21.93,22.2,21.72,22.02,124532,0
+AVD.US,D,20221222,000000,21.97,21.97,21.27,21.66,110086,0
+AVD.US,D,20221223,000000,21.61,22.2,21.58,22.15,77520,0
+AVD.US,D,20221227,000000,22.05,22.19,21.8,21.99,74548,0
+AVD.US,D,20221228,000000,21.96,22.075,21.65,21.77,88328,0
+AVD.US,D,20221229,000000,21.91,22.09,21.8,21.84,91944,0
+AVD.US,D,20221230,000000,21.79,21.815,21.63,21.71,68441,0
+AVD.US,D,20230103,000000,21.74,21.89,21.21,21.51,154754,0
+AVD.US,D,20230104,000000,21.61,21.79,21.26,21.29,112519,0
+AVD.US,D,20230105,000000,21.09,21.34,20.86,21.2,112376,0
+AVD.US,D,20230106,000000,21.48,22.04,21.405,21.83,85643,0
+AVD.US,D,20230109,000000,21.87,22.3,21.75,21.89,109692,0
+AVD.US,D,20230110,000000,21.84,22.685,21.8,22.58,126620,0
+AVD.US,D,20230111,000000,22.6,23.0587,22.5,22.77,119299,0
+AVD.US,D,20230112,000000,22.86,23.015,22.59,22.84,76260,0
+AVD.US,D,20230113,000000,22.79,23.19,22.75,23.16,64178,0
+AVD.US,D,20230117,000000,23.33,23.67,23.111,23.14,81787,0
+AVD.US,D,20230118,000000,23.18,23.29,22.63,22.66,71002,0
+AVD.US,D,20230119,000000,22.62,22.95,22.46,22.82,80796,0
+AVD.US,D,20230120,000000,22.98,23.09,22.76,23.08,92481,0
+AVD.US,D,20230123,000000,23.08,23.175,22.78,22.92,55117,0
+AVD.US,D,20230124,000000,22.76,22.94,22.69,22.7,50484,0
+AVD.US,D,20230125,000000,22.43,22.7826,22.43,22.65,48509,0
+AVD.US,D,20230126,000000,22.73,22.86,22.37,22.4,42878,0
+AVD.US,D,20230127,000000,22.35,22.6299,22.165,22.41,69726,0
+AVD.US,D,20230130,000000,22.25,22.491,21.9,22.01,64898,0
+AVD.US,D,20230131,000000,22.1,22.68,22.1,22.59,85609,0
+AVD.US,D,20230201,000000,22.62,22.935,22.19,22.59,103412,0
+AVD.US,D,20230202,000000,22.5,22.87,22.22,22.72,94662,0
+AVD.US,D,20230203,000000,22.46,22.86,22.4,22.43,123800,0
+AVD.US,D,20230206,000000,22.45,22.51,21.82,21.99,96682,0
+AVD.US,D,20230207,000000,21.89,21.89,20.96,21.4,145356,0
+AVD.US,D,20230208,000000,21.23,21.57,21.08,21.19,88138,0
+AVD.US,D,20230209,000000,21.32,21.32,20.56,20.63,97705,0
+AVD.US,D,20230210,000000,20.62,21.6199,20.43,21.23,103101,0
+AVD.US,D,20230213,000000,21.38,21.61,20.92,21.3,124199,0
+AVD.US,D,20230214,000000,21.19,21.325,20.81,20.81,90331,0
+AVD.US,D,20230215,000000,20.65,21.18,20.55,21.01,82991,0
+AVD.US,D,20230216,000000,20.77,21,20.54,20.56,105862,0
+AVD.US,D,20230217,000000,20.67,20.72,20.35,20.4,181015,0
+AVD.US,D,20230221,000000,20.29,20.4,20.01,20.2,111690,0
+AVD.US,D,20230222,000000,20.27,20.32,19.87,20.15,124397,0
+AVD.US,D,20230223,000000,20.24,20.57,19.97,20.1,145815,0
+AVD.US,D,20230224,000000,19.8,20.27,19.8,20.25,95212,0
+AVD.US,D,20230227,000000,20.37,21.13,20.37,20.82,215599,0
+AVD.US,D,20230228,000000,20.81,20.99,20.79,20.87,207365,0
+AVD.US,D,20230301,000000,20.91,21.1426,20.9,20.99,146749,0
+AVD.US,D,20230302,000000,20.99,21.2,20.71,21.02,83130,0
+AVD.US,D,20230303,000000,21,21.3599,20.96,21.3,108222,0
+AVD.US,D,20230306,000000,21.28,21.28,20.29,20.48,120240,0
+AVD.US,D,20230307,000000,20.52,20.52,20,20.45,206540,0
+AVD.US,D,20230308,000000,20.52,20.85,20.32,20.62,97866,0
+AVD.US,D,20230309,000000,20.62,20.65,20.27,20.45,126460,0
+AVD.US,D,20230310,000000,20.34,20.43,19.98,20.03,120527,0
+AVD.US,D,20230313,000000,19.7,20.33,19.6201,20.1,243041,0
+AVD.US,D,20230314,000000,21.28,21.46,20.02,21.02,532344,0
+AVD.US,D,20230315,000000,20.56,20.99,19.83,20.34,225368,0
+AVD.US,D,20230316,000000,20.05,21.28,20,21.1,168945,0
+AVD.US,D,20230317,000000,21.03,21.395,20.87,21.21,397297,0
+AVD.US,D,20230320,000000,21.42,21.57,21.15,21.27,107929,0
+AVD.US,D,20230321,000000,21.49,21.94,21.27,21.66,203953,0
+AVD.US,D,20230322,000000,21.61,21.85,21.515,21.56,113889,0
+AVD.US,D,20230323,000000,21.54,21.91,21.54,21.71,123293,0
+AVD.US,D,20230324,000000,21.6,22.06,21.59,22.01,103114,0
+AVD.US,D,20230327,000000,22.17,22.2338,21.83,21.93,112858,0
+AVD.US,D,20230328,000000,21.94,22.25,21.94,22.24,120165,0
+AVD.US,D,20230329,000000,22.25,22.58,21.89,21.92,130507,0
+AVD.US,D,20230330,000000,22.03,22.03,21.56,21.73,77453,0
+AVD.US,D,20230331,000000,21.76,21.91,21.53,21.88,170669,0
+AVD.US,D,20230403,000000,21.96,22.03,21.41,21.52,327931,0
+AVD.US,D,20230404,000000,21.66,21.71,20.98,21.08,121572,0
+AVD.US,D,20230405,000000,20.92,21.04,20.6201,20.99,124592,0
+AVD.US,D,20230406,000000,20.95,21.05,20.76,20.96,89718,0
+AVD.US,D,20230410,000000,20.8,21.6,20.8,21.55,134948,0
+AVD.US,D,20230411,000000,21.59,21.855,21.53,21.73,105636,0
+AVD.US,D,20230412,000000,21.86,21.9,21.64,21.69,73958,0
+AVD.US,D,20230413,000000,21.64,21.765,21.55,21.67,71919,0
+AVD.US,D,20230414,000000,21.71,21.86,21.31,21.38,60029,0
+AVD.US,D,20230417,000000,21.34,21.55,21.22,21.49,125601,0
+AVD.US,D,20230418,000000,21.47,21.6,21.19,21.2,70879,0
+AVD.US,D,20230419,000000,21.04,21.04,20.41,20.53,104014,0
+AVD.US,D,20230420,000000,20.41,20.5,20,20.24,97361,0
+AVD.US,D,20230421,000000,20.17,20.22,19.89,20.14,107249,0
+AVD.US,D,20230424,000000,20.08,20.22,19.96,19.98,65282,0
+AVD.US,D,20230425,000000,19.86,19.87,19.29,19.31,122737,0
+AVD.US,D,20230426,000000,19.21,19.36,18.86,18.99,85991,0
+AVD.US,D,20230427,000000,19.06,19.17,18.74,18.85,88834,0
+AVD.US,D,20230428,000000,18.86,19.29,18.675,19.25,152335,0
+AVD.US,D,20230501,000000,19.36,19.64,19.08,19.31,110935,0
+AVD.US,D,20230502,000000,19.25,19.25,18.415,18.74,104567,0
+AVD.US,D,20230503,000000,18.68,19.0125,18.68,18.73,114715,0
+AVD.US,D,20230504,000000,18.52,18.52,18.05,18.36,105032,0
+AVD.US,D,20230505,000000,18.6,18.87,18.27,18.78,107784,0
+AVD.US,D,20230508,000000,18.96,18.96,18.27,18.45,177660,0
+AVD.US,D,20230509,000000,18.43,18.77,18.35,18.48,142804,0
+AVD.US,D,20230510,000000,17.35,17.38,15.01,16.07,382576,0
+AVD.US,D,20230511,000000,15.81,16.125,15.529,15.8,161193,0
+AVD.US,D,20230512,000000,15.93,16.72,15.895,16.62,192948,0
+AVD.US,D,20230515,000000,16.65,16.89,16.41,16.78,140708,0
+AVD.US,D,20230516,000000,16.59,16.725,16.39,16.65,127275,0
+AVD.US,D,20230517,000000,17.01,17.36,16.91,16.95,194031,0
+AVD.US,D,20230518,000000,16.87,17.16,16.72,17,149107,0
+AVD.US,D,20230519,000000,17.34,17.905,17.07,17.65,248723,0
+AVD.US,D,20230522,000000,17.65,17.79,17.11,17.18,205954,0
+AVD.US,D,20230523,000000,17.27,17.77,17.11,17.44,228985,0
+AVD.US,D,20230524,000000,17.44,17.44,16.99,17.07,137829,0
+AVD.US,D,20230525,000000,17.88,17.97,17.4,17.45,160010,0
+AVD.US,D,20230526,000000,17.43,17.735,17.26,17.28,86951,0
+AVD.US,D,20230530,000000,17.28,17.44,17.17,17.19,122291,0
+AVD.US,D,20230531,000000,17.12,17.19,16.73,17.06,204116,0
+AVD.US,D,20230601,000000,17.04,17.22,16.96,17.04,132114,0
+AVD.US,D,20230602,000000,17.28,17.92,17.11,17.87,198549,0
+AVD.US,D,20230605,000000,17.71,17.745,17.3,17.45,134242,0
+AVD.US,D,20230606,000000,17.39,18.01,17.39,17.88,210323,0
+AVD.US,D,20230607,000000,17.83,18.38,17.83,18.2,164605,0
+AVD.US,D,20230608,000000,18.13,18.13,17.75,17.87,326836,0
+AVD.US,D,20230609,000000,17.76,17.815,17.37,17.61,180618,0
+AVD.US,D,20230612,000000,17.61,17.73,17.25,17.45,195741,0
+AVD.US,D,20230613,000000,17.5,17.89,17.49,17.58,189344,0
+AVD.US,D,20230614,000000,17.62,17.63,17.26,17.29,159913,0
+AVD.US,D,20230615,000000,17.29,17.42,17.22,17.3,179292,0
+AVD.US,D,20230616,000000,17.38,17.38,17.02,17.07,855414,0
+AVD.US,D,20230620,000000,17.03,17.49,16.905,17.33,219707,0
+AVD.US,D,20230621,000000,17.24,17.59,17.13,17.28,173421,0
+AVD.US,D,20230622,000000,17.2,17.22,16.98,17.16,217965,0
+AVD.US,D,20230623,000000,17,17.41,17,17.22,951786,0
+AVD.US,D,20230626,000000,17.3,17.65,17.3,17.51,186512,0
+AVD.US,D,20230627,000000,17.45,17.69,17.39,17.58,206657,0
+AVD.US,D,20230628,000000,17.59,17.705,17.5,17.61,128406,0
+AVD.US,D,20230629,000000,17.58,17.88,17.58,17.83,152368,0
+AVD.US,D,20230630,000000,17.97,17.97,17.86,17.87,158370,0
+AVD.US,D,20230703,000000,17.86,18.31,17.86,18.09,88389,0
+AVD.US,D,20230705,000000,17.89,17.96,17.7,17.76,178174,0
+AVD.US,D,20230706,000000,17.62,17.77,17.465,17.64,140805,0
+AVD.US,D,20230707,000000,17.64,18.0766,17.64,17.91,165929,0
+AVD.US,D,20230710,000000,17.85,17.98,17.16,17.27,287019,0
+AVD.US,D,20230711,000000,17.35,17.485,17.2,17.34,181368,0
+AVD.US,D,20230712,000000,17.61,17.64,17.32,17.33,182997,0
+AVD.US,D,20230713,000000,17.38,17.52,17.26,17.44,139505,0
+AVD.US,D,20230714,000000,17.43,17.8068,17.285,17.77,232214,0
+AVD.US,D,20230717,000000,17.77,17.99,17.66,17.67,147545,0
+AVD.US,D,20230718,000000,17.63,18.07,17.63,17.83,104188,0
+AVD.US,D,20230719,000000,17.74,17.93,17.64,17.74,175396,0
+AVD.US,D,20230720,000000,17.87,18,17.6,17.88,117172,0
+AVD.US,D,20230721,000000,17.92,17.96,17.78,17.85,106310,0
+AVD.US,D,20230724,000000,17.87,18.07,17.7201,17.85,119208,0
+AVD.US,D,20230725,000000,17.83,18.19,17.83,18.05,306622,0
+AVD.US,D,20230726,000000,18.07,18.26,18.02,18.11,162780,0
+AVD.US,D,20230727,000000,18.11,18.2,17.86,17.95,148768,0
+AVD.US,D,20230728,000000,17.95,18.12,17.87,17.88,95211,0
+AVD.US,D,20230731,000000,17.86,18.18,17.86,18.06,156459,0
+AVD.US,D,20230801,000000,18,18.0994,17.97,18.06,139857,0
+AVD.US,D,20230802,000000,17.98,18.222,17.96,18.06,167697,0
+AVD.US,D,20230803,000000,18.03,18.14,17.77,17.78,246595,0
+AVD.US,D,20230804,000000,17.84,18.02,17.51,17.52,384520,0
+AVD.US,D,20230807,000000,17.5,17.61,17.07,17.23,376957,0
+AVD.US,D,20230808,000000,17.17,17.26,17.02,17.18,396451,0
+AVD.US,D,20230809,000000,15.19,15.56,14.085,14.37,680838,0
+AVD.US,D,20230810,000000,14.6,14.79,14.395,14.65,533876,0
+AVD.US,D,20230811,000000,14.7,15.29,14.7,14.98,227818,0
+AVD.US,D,20230814,000000,14.98,15.07,14.7,15.06,244160,0
+AVD.US,D,20230815,000000,14.93,15.035,14.78,14.98,244903,0
+AVD.US,D,20230816,000000,15.25,15.65,15.165,15.17,215835,0
+AVD.US,D,20230817,000000,15.17,15.53,15.17,15.45,220898,0
+AVD.US,D,20230818,000000,15.37,15.7,15.21,15.21,196580,0
+AVD.US,D,20230821,000000,15.18,15.31,14.95,15.22,182291,0
+AVD.US,D,20230822,000000,15.21,15.25,14.98,15.02,133532,0
+AVD.US,D,20230823,000000,14.99,15.01,14.84,14.88,141728,0
+AVD.US,D,20230824,000000,14.8,15.08,14.76,15.05,163328,0
+AVD.US,D,20230825,000000,15.05,15.07,14.78,14.83,182544,0
+AVD.US,D,20230828,000000,14.84,15.01,14.53,14.53,193708,0
+AVD.US,D,20230829,000000,14.53,14.53,13.81,13.94,159513,0
+AVD.US,D,20230830,000000,13.93,14.1,13.71,13.76,190944,0
+AVD.US,D,20230831,000000,13.81,13.92,13.67,13.82,196543,0
+AVD.US,D,20230901,000000,13.84,14.04,13.76,13.76,154475,0
+AVD.US,D,20230905,000000,13.66,13.705,13.22,13.5,246824,0
+AVD.US,D,20230906,000000,13.53,13.53,13.07,13.23,156608,0
+AVD.US,D,20230907,000000,13.2,13.368,12.52,12.97,307670,0
+AVD.US,D,20230908,000000,12.99,13.22,12.74,13.18,193798,0
+AVD.US,D,20230911,000000,13.15,13.29,13.05,13.2,161106,0
+AVD.US,D,20230912,000000,13.12,13.21,12.96,12.99,155347,0
+AVD.US,D,20230913,000000,12.97,12.97,12.67,12.72,157310,0
+AVD.US,D,20230914,000000,12.81,12.97,12.72,12.83,388280,0
+AVD.US,D,20230915,000000,12.8,12.89,12.37,12.41,816438,0
+AVD.US,D,20230918,000000,12.53,12.58,12.33,12.34,185812,0
+AVD.US,D,20230919,000000,12.36,12.43,12.05,12.19,212121,0
+AVD.US,D,20230920,000000,12.25,12.38,11.89,11.9,108758,0
+AVD.US,D,20230921,000000,11.89,11.9,11.72,11.8,178559,0
+AVD.US,D,20230922,000000,11.85,11.94,11.5,11.59,222531,0
+AVD.US,D,20230925,000000,11.54,11.79,11.54,11.72,409112,0
+AVD.US,D,20230926,000000,11.7,11.77,11.25,11.26,707415,0
+AVD.US,D,20230927,000000,11.38,11.49,10.85,10.89,391771,0
+AVD.US,D,20230928,000000,10.96,11.27,10.75,10.87,649415,0
+AVD.US,D,20230929,000000,10.25,10.96,10.2,10.93,1534847,0
+AVD.US,D,20231002,000000,10.89,11.16,10.64,10.81,6162365,0
+AVD.US,D,20231003,000000,10.79,10.88,10.155,10.24,533813,0
+AVD.US,D,20231004,000000,10.29,10.36,9.85,10.2,732891,0
+AVD.US,D,20231005,000000,10.22,10.33,10.05,10.23,486671,0
+AVD.US,D,20231006,000000,10.18,10.25,9.94,10.04,298775,0
+AVD.US,D,20231009,000000,10,10.27,9.86,10.2,356198,0
+AVD.US,D,20231010,000000,10.22,10.65,10.22,10.64,291341,0
+AVD.US,D,20231011,000000,10.56,10.62,10.25,10.43,235360,0
+AVD.US,D,20231012,000000,10.5,10.5,10.021,10.16,598770,0
+AVD.US,D,20231013,000000,10.17,10.24,10.04,10.15,262777,0
+AVD.US,D,20231016,000000,10.19,10.42,10.135,10.16,430593,0
+AVD.US,D,20231017,000000,10.12,10.65,10.12,10.49,284270,0
+AVD.US,D,20231018,000000,10.4,10.48,10.2,10.26,247778,0
+AVD.US,D,20231019,000000,10.22,10.45,10.09,10.21,226435,0
+AVD.US,D,20231020,000000,10.18,10.36,10.03,10.09,244128,0
+AVD.US,D,20231023,000000,9.9,9.925,9.36,9.59,391164,0
+AVD.US,D,20231024,000000,9.62,9.625,8.8,8.95,543550,0
+AVD.US,D,20231025,000000,8.95,9.02,8.78,8.91,591966,0
+AVD.US,D,20231026,000000,8.98,9.17,8.93,8.98,564755,0
+AVD.US,D,20231027,000000,8.98,9.33,8.78,9.32,402659,0
+AVD.US,D,20231030,000000,9.44,9.5019,9.21,9.33,367509,0
+AVD.US,D,20231031,000000,9.27,9.42,9.21,9.36,354142,0
+AVD.US,D,20231101,000000,9.3,9.54,9.21,9.54,283388,0
+AVD.US,D,20231102,000000,9.6,9.84,9.6,9.67,496505,0
+AVD.US,D,20231103,000000,9.89,9.9,9.61,9.84,402398,0
+AVD.US,D,20231106,000000,9.87,9.875,9.67,9.76,221637,0
+AVD.US,D,20231107,000000,9.69,9.75,9.53,9.61,224172,0
+AVD.US,D,20231108,000000,9.55,9.68,9.37,9.5,983413,0
+AVD.US,D,20231109,000000,9.62,10.05,9.335,9.72,844463,0
+AVD.US,D,20231110,000000,9.7,9.76,8.98,8.99,398442,0
+AVD.US,D,20231113,000000,8.88,8.93,8.41,8.43,651731,0
+AVD.US,D,20231114,000000,8.64,9.17,8.605,9.17,428659,0
+AVD.US,D,20231115,000000,9.21,9.67,9.2,9.57,312718,0
+AVD.US,D,20231116,000000,9.53,9.555,9.085,9.22,223686,0
+AVD.US,D,20231117,000000,9.36,9.36,8.97,9.17,213078,0
+AVD.US,D,20231120,000000,9.15,9.48,9.01,9.22,208914,0
+AVD.US,D,20231121,000000,9.1,9.49,9.04,9.4,322582,0
+AVD.US,D,20231122,000000,9.49,9.505,9.17,9.2,237035,0
+AVD.US,D,20231124,000000,9.31,9.48,9.2,9.42,83221,0
+AVD.US,D,20231127,000000,9.38,9.4,9.09,9.13,264296,0
+AVD.US,D,20231128,000000,9.02,9.33,9,9.26,227938,0
+AVD.US,D,20231129,000000,9.29,9.47,9.21,9.34,141246,0
+AVD.US,D,20231130,000000,9.36,9.44,9.145,9.38,936004,0
+AVD.US,D,20231201,000000,9.37,10,9.36,9.99,330102,0
+AVD.US,D,20231204,000000,9.97,10.2,9.89,10.03,163509,0
+AVD.US,D,20231205,000000,9.93,9.93,9.76,9.87,203451,0
+AVD.US,D,20231206,000000,9.81,10.09,9.81,9.93,221731,0
+AVD.US,D,20231207,000000,9.93,10.14,9.93,10.13,181245,0
+AVD.US,D,20231208,000000,10.07,10.19,10.045,10.1,200851,0
+AVD.US,D,20231211,000000,10.1,10.1,9.995,10.06,211931,0
+AVD.US,D,20231212,000000,9.98,10.2108,9.98,10.1,912565,0
+AVD.US,D,20231213,000000,10.07,10.8,10.07,10.75,567639,0
+AVD.US,D,20231214,000000,10.99,11.27,10.69,10.79,423437,0
+AVD.US,D,20231215,000000,10.92,11.18,10.8,10.99,536181,0
+AVD.US,D,20231218,000000,11.03,11.03,10.55,10.75,258687,0
+AVD.US,D,20231219,000000,10.83,11.17,10.83,11.12,182878,0
+AVD.US,D,20231220,000000,11.1,11.18,10.95,11.04,293659,0
+AVD.US,D,20231221,000000,11.22,11.39,11.06,11.17,231171,0
+AVD.US,D,20231222,000000,11.24,11.42,11.14,11.21,148893,0
+AVD.US,D,20231226,000000,11.27,11.39,11.19,11.25,214387,0
+AVD.US,D,20231227,000000,11.21,11.34,11.15,11.19,232329,0
+AVD.US,D,20231228,000000,11.15,11.4,11.11,11.14,153596,0
+AVD.US,D,20231229,000000,11.17,11.26,10.97,10.97,134353,0
+AVD.US,D,20240102,000000,10.87,11.34,10.73,10.91,297112,0
+AVD.US,D,20240103,000000,10.66,10.86,10.565,10.66,362095,0
+AVD.US,D,20240104,000000,10.61,10.74,10.42,10.6,372677,0
+AVD.US,D,20240105,000000,10.64,10.74,10.43,10.53,268665,0
+AVD.US,D,20240108,000000,10.57,10.94,10.43,10.93,223972,0
+AVD.US,D,20240109,000000,10.93,10.99,10.54,10.59,236345,0
+AVD.US,D,20240110,000000,10.53,10.61,10.45,10.5,132927,0
+AVD.US,D,20240111,000000,10.41,10.51,10.2,10.31,181154,0
+AVD.US,D,20240112,000000,10.47,10.541,10.12,10.15,158720,0
+AVD.US,D,20240116,000000,10.1,10.36,10.03,10.17,179040,0
+AVD.US,D,20240117,000000,10.04,10.12,9.8,9.88,181753,0
+AVD.US,D,20240118,000000,9.86,9.86,9.58,9.73,168977,0
+AVD.US,D,20240119,000000,9.78,9.95,9.53,9.87,231079,0
+AVD.US,D,20240122,000000,10,10.3,9.99,10.28,234184,0
+AVD.US,D,20240123,000000,10.45,10.6,10.09,10.16,212852,0
+AVD.US,D,20240124,000000,10.31,10.31,10.1,10.17,142798,0
+AVD.US,D,20240125,000000,10.36,10.67,10.3,10.66,208667,0
+AVD.US,D,20240126,000000,10.75,10.86,10.68,10.79,148950,0
+AVD.US,D,20240129,000000,10.8,11.01,10.68,10.91,184774,0
+AVD.US,D,20240130,000000,10.85,11.025,10.77,10.86,195097,0
+AVD.US,D,20240131,000000,10.87,11.49,10.83,10.92,553980,0
+AVD.US,D,20240201,000000,11.11,11.67,10.5,11,326059,0
+AVD.US,D,20240202,000000,10.94,11.35,10.84,11.18,360330,0
+AVD.US,D,20240205,000000,10.99,10.99,10.3,10.5,431190,0
+AVD.US,D,20240206,000000,10.45,10.73,10.45,10.57,172354,0
+AVD.US,D,20240207,000000,10.55,10.69,10.515,10.57,116838,0
+AVD.US,D,20240208,000000,10.54,10.595,10.25,10.29,185409,0
+AVD.US,D,20240209,000000,10.26,10.625,10.17,10.52,163831,0
+AVD.US,D,20240212,000000,10.67,11.06,10.67,11.01,214152,0
+AVD.US,D,20240213,000000,10.59,10.735,10.3,10.36,224921,0
+AVD.US,D,20240214,000000,10.49,10.49,10.25,10.41,123520,0
+AVD.US,D,20240215,000000,10.46,11.08,10.46,11.08,219625,0
+AVD.US,D,20240216,000000,10.96,11.2982,10.905,11.17,140811,0
+AVD.US,D,20240220,000000,11.06,11.21,10.9496,11.04,124185,0
+AVD.US,D,20240221,000000,11,11.11,10.75,10.82,70851,0
+AVD.US,D,20240222,000000,10.76,10.94,10.56,10.82,199129,0
+AVD.US,D,20240223,000000,10.77,11.05,10.685,10.93,99239,0
+AVD.US,D,20240226,000000,10.84,10.94,10.75,10.86,87454,0
+AVD.US,D,20240227,000000,10.94,10.98,10.6883,10.77,76069,0
+AVD.US,D,20240228,000000,10.69,10.825,10.54,10.54,61846,0
+AVD.US,D,20240229,000000,10.72,10.8215,10.59,10.72,131606,0
+AVD.US,D,20240301,000000,10.74,10.905,10.6,10.82,306533,0
+AVD.US,D,20240304,000000,10.92,11.28,10.78,10.79,150528,0
+AVD.US,D,20240305,000000,10.67,10.86,10.67,10.73,98539,0
+AVD.US,D,20240306,000000,10.84,10.917,10.73,10.81,113532,0
+AVD.US,D,20240307,000000,10.95,11.23,10.95,11.12,212240,0
+AVD.US,D,20240308,000000,11.26,11.3,10.81,10.83,85326,0
+AVD.US,D,20240311,000000,10.76,10.93,10.675,10.85,121205,0
+AVD.US,D,20240312,000000,10.83,10.87,10.7,10.82,94255,0
+AVD.US,D,20240313,000000,10.82,11.19,10.75,11.19,167674,0
+AVD.US,D,20240314,000000,11.24,11.24,10.57,10.59,241581,0
+AVD.US,D,20240315,000000,13.3,14.2773,12.45,12.9,963578,0
+AVD.US,D,20240318,000000,12.8,12.9,11.565,11.69,425191,0
+AVD.US,D,20240319,000000,11.6,12.415,11.58,12.24,324080,0
+AVD.US,D,20240320,000000,12.3,13.25,12.3,13.1,301392,0
+AVD.US,D,20240321,000000,13.13,13.1663,12.66,12.79,218589,0
+AVD.US,D,20240322,000000,12.81,12.81,12.62,12.62,137017,0
+AVD.US,D,20240325,000000,12.73,12.945,12.61,12.62,124438,0
+AVD.US,D,20240326,000000,12.72,12.72,12.32,12.33,180792,0
+AVD.US,D,20240327,000000,12.4,12.75,12.4,12.65,158708,0
+AVD.US,D,20240328,000000,12.69,13.03,12.66,12.95,174037,0
+AVD.US,D,20240401,000000,13.03,13.13,12.79,12.8,411428,0
+AVD.US,D,20240402,000000,12.7,12.92,12.41,12.68,169019,0
+AVD.US,D,20240403,000000,12.6,12.88,12.585,12.74,93765,0
+AVD.US,D,20240404,000000,12.93,12.93,12.385,12.39,114127,0
+AVD.US,D,20240405,000000,12.38,12.6,12.38,12.49,469604,0
+AVD.US,D,20240408,000000,12.65,12.7399,12.47,12.5,103794,0
+AVD.US,D,20240409,000000,12.6,12.71,12.55,12.69,108105,0
+AVD.US,D,20240410,000000,12.37,12.42,11.89,12.05,160638,0
+AVD.US,D,20240411,000000,12.03,12.17,11.96,12.14,108356,0
+AVD.US,D,20240412,000000,12.12,12.12,11.63,11.69,143120,0
+AVD.US,D,20240415,000000,12.02,12.03,11.61,11.61,167772,0
+AVD.US,D,20240416,000000,11.51,11.66,11.45,11.6,114285,0
+AVD.US,D,20240417,000000,11.65,11.69,11.26,11.27,125003,0
+AVD.US,D,20240418,000000,11.35,11.395,11.08,11.09,157257,0
+AVD.US,D,20240419,000000,11.1,11.275,11.0601,11.094,104438,0
+AVD.US,D,20240422,000000,11.06,11.21,11.01,11.07,150932,0
+AVD.US,D,20240423,000000,11.02,11.35,11.02,11.3,139204,0
+AVD.US,D,20240424,000000,11.23,11.46,11.12,11.36,126875,0
+AVD.US,D,20240425,000000,11.24,11.3,11.045,11.19,140630,0
+AVD.US,D,20240426,000000,11.29,11.5599,11.26,11.47,111009,0
+AVD.US,D,20240429,000000,11.55,11.78,11.55,11.65,89627,0
+AVD.US,D,20240430,000000,11.48,11.54,11.38,11.39,197591,0
+AVD.US,D,20240501,000000,11.48,11.92,11.48,11.69,126597,0
+AVD.US,D,20240502,000000,11.78,12,11.66,11.77,185636,0
+AVD.US,D,20240503,000000,11.92,12.06,11.68,11.77,117769,0
+AVD.US,D,20240506,000000,11.84,11.94,11.75,11.89,123942,0
+AVD.US,D,20240507,000000,11.96,12.3,11.96,12.23,108324,0
+AVD.US,D,20240508,000000,12.14,12.5,12.14,12.46,96114,0
+AVD.US,D,20240509,000000,12.55,12.67,12.32,12.64,166722,0
+AVD.US,D,20240510,000000,12.05,12.15,9.03,9.14,905494,0
+AVD.US,D,20240513,000000,9.18,9.6765,9.125,9.27,426690,0
+AVD.US,D,20240514,000000,9.4,9.53,8.57,8.65,555960,0
+AVD.US,D,20240515,000000,8.86,9.16,8.635,8.74,494538,0
+AVD.US,D,20240516,000000,8.76,8.93,8.72,8.76,345973,0
+AVD.US,D,20240517,000000,8.94,9.6,8.88,9.1,395427,0
+AVD.US,D,20240520,000000,9.15,9.3461,9.02,9.1,401423,0
+AVD.US,D,20240521,000000,9.07,9.14,8.9,9.03,203913,0
+AVD.US,D,20240522,000000,8.95,9.18,8.94,9.16,209666,0
+AVD.US,D,20240523,000000,9.16,9.16,8.7,8.8,241694,0
+AVD.US,D,20240524,000000,8.87,9.04,8.81,8.86,147626,0
+AVD.US,D,20240528,000000,8.96,9.12,8.86,9.06,209157,0
+AVD.US,D,20240529,000000,8.92,9.09,8.89,8.94,165255,0
+AVD.US,D,20240530,000000,8.93,8.99,8.58,8.66,346640,0
+AVD.US,D,20240531,000000,8.81,8.865,8.62,8.69,317698,0
+AVD.US,D,20240603,000000,8.73,8.94,8.66,8.76,256241,0
+AVD.US,D,20240604,000000,8.67,8.74,8.47,8.7,443504,0
+AVD.US,D,20240605,000000,8.79,8.81,8.5401,8.75,188271,0
+AVD.US,D,20240606,000000,8.7,8.74,8.61,8.72,130524,0
+AVD.US,D,20240607,000000,8.58,8.75,8.49,8.67,172210,0
+AVD.US,D,20240610,000000,8.61,8.71,8.46,8.64,135845,0
+AVD.US,D,20240611,000000,8.58,8.82,8.53,8.82,162603,0
+AVD.US,D,20240612,000000,9,9.24,9,9.04,264109,0
+AVD.US,D,20240613,000000,9.03,9.03,8.72,8.85,143674,0
+AVD.US,D,20240614,000000,8.73,8.8486,8.47,8.51,174231,0
+AVD.US,D,20240617,000000,8.72,8.9498,8.54,8.6,255035,0
+AVD.US,D,20240618,000000,8.6,8.72,8.51,8.62,614372,0
+AVD.US,D,20240620,000000,8.69,8.69,8.44,8.63,151841,0
+AVD.US,D,20240621,000000,8.62,8.83,8.62,8.79,375906,0
+AVD.US,D,20240624,000000,8.84,8.88,8.67,8.67,214167,0
+AVD.US,D,20240625,000000,8.63,8.73,8.55,8.67,141984,0
+AVD.US,D,20240626,000000,8.7,8.88,8.57,8.83,178327,0
+AVD.US,D,20240627,000000,8.93,8.93,8.61,8.72,150502,0
+AVD.US,D,20240628,000000,8.8,8.895,8.5,8.6,549215,0
+AVD.US,D,20240701,000000,8.6,8.69,8.34,8.43,324478,0
+AVD.US,D,20240702,000000,8.5,8.53,8.17,8.35,367247,0
+AVD.US,D,20240703,000000,8.43,8.62,8.39,8.41,195608,0
+AVD.US,D,20240705,000000,8.36,8.36,8.13,8.27,224765,0
+AVD.US,D,20240708,000000,8.25,8.89,7.97,8.35,405503,0
+AVD.US,D,20240709,000000,8.31,8.36,8.15,8.23,289123,0
+AVD.US,D,20240710,000000,8.25,8.25,7.94,8.01,255023,0
+AVD.US,D,20240711,000000,8.19,8.54,8.14,8.54,405873,0
+AVD.US,D,20240712,000000,8.69,8.69,8.36,8.48,195358,0
+AVD.US,D,20240715,000000,8.51,8.62,8.26,8.61,263891,0
+AVD.US,D,20240716,000000,8.69,9.26,8.64,9.23,277106,0
+AVD.US,D,20240717,000000,9.15,9.6584,9.12,9.51,272545,0
+AVD.US,D,20240718,000000,9.39,9.61,9.16,9.27,159726,0
+AVD.US,D,20240719,000000,9.26,9.29,9.03,9.15,94892,0
+AVD.US,D,20240722,000000,9.39,9.39,9.02,9.15,176224,0
+AVD.US,D,20240723,000000,9.1,9.4,9.095,9.31,160719,0
+AVD.US,D,20240724,000000,9.3,9.53,9.11,9.15,107519,0
+AVD.US,D,20240725,000000,9.09,9.61,9.09,9.51,141217,0
+AVD.US,D,20240726,000000,9.62,9.72,9.46,9.56,168128,0
+AVD.US,D,20240729,000000,9.55,9.55,9.29,9.35,134019,0
+AVD.US,D,20240730,000000,9.33,9.49,9.2,9.34,144630,0
+AVD.US,D,20240731,000000,9.35,9.8357,9.26,9.62,183187,0
+AVD.US,D,20240801,000000,9.57,9.62,9.16,9.2,191030,0
+AVD.US,D,20240802,000000,8.8,8.91,8.64,8.85,173265,0
+AVD.US,D,20240805,000000,8.49,8.63,8.32,8.57,228308,0
+AVD.US,D,20240806,000000,8.56,8.7,8.54,8.61,190739,0
+AVD.US,D,20240807,000000,8.3,8.68,7.85,7.87,474075,0
+AVD.US,D,20240808,000000,7.9,8.25,7.9,8.19,299621,0
+AVD.US,D,20240809,000000,5.98,6.2,4.9538,5.12,2869115,0
+AVD.US,D,20240812,000000,5.13,5.6,5.02,5.6,666849,0
+AVD.US,D,20240813,000000,5.66,5.71,5.38,5.63,541509,0
+AVD.US,D,20240814,000000,5.61,5.61,5.17,5.33,353019,0
+AVD.US,D,20240815,000000,5.46,5.78,5.34,5.7,367850,0
+AVD.US,D,20240816,000000,5.64,5.92,5.63,5.7,395049,0
+AVD.US,D,20240819,000000,5.75,5.75,5.37,5.43,497741,0
+AVD.US,D,20240820,000000,5.42,5.585,5.34,5.53,257566,0
+AVD.US,D,20240821,000000,5.61,5.74,5.53,5.59,255932,0
+AVD.US,D,20240822,000000,5.6,5.705,5.56,5.62,153473,0
+AVD.US,D,20240823,000000,5.63,5.885,5.625,5.87,301901,0
+AVD.US,D,20240826,000000,5.99,6.15,5.86,5.94,346548,0
+AVD.US,D,20240827,000000,5.94,5.95,5.58,5.59,248625,0
+AVD.US,D,20240828,000000,5.52,5.7,5.4807,5.67,239710,0
+AVD.US,D,20240829,000000,5.7,5.87,5.67,5.76,237154,0
+AVD.US,D,20240830,000000,5.77,5.78,5.61,5.74,263761,0
+AVD.US,D,20240903,000000,5.74,5.975,5.68,5.9,297066,0
+AVD.US,D,20240904,000000,5.89,6.16,5.89,6.07,233287,0
+AVD.US,D,20240905,000000,6.12,6.19,6.0441,6.13,254323,0
+AVD.US,D,20240906,000000,6.14,6.41,6.1,6.26,248442,0
+AVD.US,D,20240909,000000,6.23,6.58,6.21,6.31,278184,0
+AVD.US,D,20240910,000000,6.33,6.3435,6.02,6.05,264746,0
+AVD.US,D,20240911,000000,6,6.12,5.86,6.07,268689,0
+AVD.US,D,20240912,000000,6.12,6.12,5.87,5.88,493097,0
+AVD.US,D,20240913,000000,5.98,6.15,5.96,6.13,228647,0
+AVD.US,D,20240916,000000,6.17,6.17,5.96,6.06,208985,0
+AVD.US,D,20240917,000000,6.08,6.17,5.94,6.01,231536,0
+AVD.US,D,20240918,000000,6,6.13,5.86,5.86,205363,0
+AVD.US,D,20240919,000000,6.04,6.1,5.84,5.88,218022,0
+AVD.US,D,20240920,000000,5.79,5.8,5.55,5.56,468905,0
+AVD.US,D,20240923,000000,5.56,5.64,5.46,5.54,223052,0
+AVD.US,D,20240924,000000,5.56,5.62,5.35,5.38,205778,0
+AVD.US,D,20240925,000000,5.36,5.36,5.16,5.19,145916,0
+AVD.US,D,20240926,000000,5.19,5.33,5.19,5.28,156249,0
+AVD.US,D,20240927,000000,5.3,5.44,5.255,5.27,116231,0
+AVD.US,D,20240930,000000,5.27,5.4,5.22,5.3,175601,0
+AVD.US,D,20241001,000000,5.29,5.35,5.13,5.13,174348,0
+AVD.US,D,20241002,000000,5.13,5.2486,5.06,5.11,224289,0
+AVD.US,D,20241003,000000,5.05,5.18,5.039539,5.1,150352,0
+AVD.US,D,20241004,000000,5.16,5.235,5.11,5.19,214995,0
+AVD.US,D,20241007,000000,5.19,5.31,5.07,5.1,191784,0
+AVD.US,D,20241008,000000,5.08,5.21,5.01,5.2,230076,0
+AVD.US,D,20241009,000000,5.22,5.33,5.195,5.24,154422,0
+AVD.US,D,20241010,000000,5.22,5.24,5.11,5.15,137146,0
+AVD.US,D,20241011,000000,5.15,5.21,5.09,5.15,160785,0
+AVD.US,D,20241014,000000,5.15,5.19,5.06,5.17,148098,0
+AVD.US,D,20241015,000000,5.14,5.21,5.09,5.11,244163,0
+AVD.US,D,20241016,000000,5.16,5.42,5.11,5.35,291673,0
+AVD.US,D,20241017,000000,5.37,5.47,5.265,5.46,314480,0
+AVD.US,D,20241018,000000,5.47,5.4999,5.36,5.46,168756,0
+AVD.US,D,20241021,000000,5.48,5.57,5.395,5.45,198755,0
+AVD.US,D,20241022,000000,5.4,5.5,5.38,5.46,482570,0
+AVD.US,D,20241023,000000,5.5,5.55,5.31,5.32,508097,0
+AVD.US,D,20241024,000000,5.32,5.43,5.3,5.36,273406,0
+AVD.US,D,20241025,000000,5.41,5.441,5.27,5.37,150358,0
+AVD.US,D,20241028,000000,5.41,5.525,5.41,5.42,215675,0
+AVD.US,D,20241029,000000,5.42,5.47,5.3,5.33,184262,0
+AVD.US,D,20241030,000000,5.36,5.48,5.27,5.36,297669,0
+AVD.US,D,20241031,000000,5.33,5.36,5.215,5.23,198170,0
+AVD.US,D,20241101,000000,5.25,5.31,5.19,5.26,257167,0
+AVD.US,D,20241104,000000,5.28,5.45,5.28,5.43,300266,0
+AVD.US,D,20241105,000000,5.37,5.445,5.28,5.43,251418,0
+AVD.US,D,20241106,000000,5.64,5.71,5.5241,5.59,393920,0
+AVD.US,D,20241107,000000,5.6,5.66,5.49,5.58,417724,0
+AVD.US,D,20241108,000000,5.63,5.96,5.55,5.77,576734,0
+AVD.US,D,20241111,000000,5.91,5.96,5.61,5.66,335270,0
+AVD.US,D,20241112,000000,5.55,5.99,5.4508,5.89,1267658,0
+AVD.US,D,20241113,000000,5.91,6.68,5.89,6.43,732693,0
+AVD.US,D,20241114,000000,6.525,6.59,5.99,6.04,426624,0
+AVD.US,D,20241115,000000,6.1,6.13,5.82,6.06,507855,0
+AVD.US,D,20241118,000000,6.06,6.49,6.03,6.15,282862,0
+AVD.US,D,20241119,000000,6.25,6.61,6.2,6.35,534063,0
+AVD.US,D,20241120,000000,6.35,6.389,6.08,6.19,263073,0
+AVD.US,D,20241121,000000,6.2,6.25,6.08,6.13,259782,0
+AVD.US,D,20241122,000000,6.06,6.205,5.9,5.91,310670,0
+AVD.US,D,20241125,000000,5.9,6.04,5.78,5.82,430300,0
+AVD.US,D,20241126,000000,5.77,6,5.68,5.92,335110,0
+AVD.US,D,20241127,000000,6.045,6.075,5.97,6.03,138664,0
+AVD.US,D,20241129,000000,6.01,6.11,5.93,6.01,91125,0
+AVD.US,D,20241202,000000,5.98,6.135,5.91,6.13,322551,0
+AVD.US,D,20241203,000000,6.14,6.21,6.08,6.11,212883,0
+AVD.US,D,20241204,000000,6.075,6.29,6.02,6.15,220919,0
+AVD.US,D,20241205,000000,6.09,6.1399,5.9,5.94,251470,0
+AVD.US,D,20241206,000000,5.94,5.94,5.7165,5.76,244250,0
+AVD.US,D,20241209,000000,5.7,5.905,5.66,5.72,205649,0
+AVD.US,D,20241210,000000,5.72,5.72,5.51,5.61,222113,0
+AVD.US,D,20241211,000000,5.6,5.64,5.38,5.44,227504,0
+AVD.US,D,20241212,000000,5.35,5.39,5.24,5.27,219487,0
+AVD.US,D,20241213,000000,5.2,5.28,5.15,5.26,211112,0
+AVD.US,D,20241216,000000,5.2,5.2,4.9,4.93,338030,0
+AVD.US,D,20241217,000000,4.93,5,4.575,4.59,488798,0
+AVD.US,D,20241218,000000,4.58,4.8183,4.55,4.66,536597,0
+AVD.US,D,20241219,000000,4.72,4.8,4.4,4.41,416666,0
+AVD.US,D,20241220,000000,4.375,4.5226,4.36,4.44,495189,0
+AVD.US,D,20241223,000000,4.45,4.49,4.26,4.35,364372,0
+AVD.US,D,20241224,000000,4.391,4.42,4.29,4.35,147073,0
+AVD.US,D,20241226,000000,4.33,4.605,4.29,4.56,324255,0
+AVD.US,D,20241227,000000,4.58,4.7001,4.4819,4.56,293347,0
+AVD.US,D,20241230,000000,4.56,4.62,4.46,4.57,229987,0
+AVD.US,D,20241231,000000,4.66,4.7,4.51,4.63,342095,0
+AVD.US,D,20250102,000000,4.75,4.7897,4.51,4.52,214582,0
+AVD.US,D,20250103,000000,4.56,4.75,4.53,4.64,247480,0
+AVD.US,D,20250106,000000,4.7299,4.81,4.65,4.66,192598,0
+AVD.US,D,20250107,000000,4.68,5.01,4.6,4.99,859685,0
+AVD.US,D,20250108,000000,4.945,4.98,4.56,4.75,378425,0
+AVD.US,D,20250110,000000,4.6253,4.68,4.52,4.56,201626,0
+AVD.US,D,20250113,000000,4.51,4.71,4.51,4.67,226589,0
+AVD.US,D,20250114,000000,4.68,4.8,4.51,4.8,381727,0
+AVD.US,D,20250115,000000,4.95,4.95,4.76,4.91,286512,0
+AVD.US,D,20250116,000000,4.91,5.08,4.795,5.02,660480,0
+AVD.US,D,20250117,000000,5,5.185,5,5.08,344848,0
+AVD.US,D,20250121,000000,5.2483,5.2581,5.07,5.21,382549,0
+AVD.US,D,20250122,000000,5.28,5.34,5.16,5.2,362334,0
+AVD.US,D,20250123,000000,5.245,5.61,5.165,5.61,482146,0
+AVD.US,D,20250124,000000,5.66,5.685,5.46,5.66,383491,0
+AVD.US,D,20250127,000000,5.71,5.96,5.67,5.8,393427,0
+AVD.US,D,20250128,000000,5.77,6.28,5.74,6.22,405130,0
+AVD.US,D,20250129,000000,6.15,6.2699,5.91,6.07,237449,0
+AVD.US,D,20250130,000000,5.93,6.115,5.9,6.09,205534,0
+AVD.US,D,20250131,000000,6.05,6.25,6.02,6.18,216179,0
+AVD.US,D,20250203,000000,6.055,6.11,5.86,6.08,204801,0
+AVD.US,D,20250204,000000,6.125,6.328,6.09,6.27,179050,0
+AVD.US,D,20250205,000000,6.2,6.24,5.81,5.95,256762,0
+AVD.US,D,20250206,000000,6.0178,6.0178,5.46,5.5,243689,0
+AVD.US,D,20250207,000000,5.54,5.605,5.395,5.51,198640,0
+AVD.US,D,20250210,000000,5.54,5.7499,5.54,5.72,188950,0
+AVD.US,D,20250211,000000,5.695,5.77,5.475,5.54,150461,0
+AVD.US,D,20250212,000000,5.5,5.51,5.36,5.5,172991,0
+AVD.US,D,20250213,000000,5.49,5.54,5.415,5.5,136564,0
+AVD.US,D,20250214,000000,5.47,5.565,5.3892,5.41,113879,0
+AVD.US,D,20250218,000000,5.4,5.57,5.38,5.49,142370,0
+AVD.US,D,20250219,000000,5.43,5.535,5.36,5.51,114033,0
+AVD.US,D,20250220,000000,5.48,5.53,5.295,5.41,122741,0
+AVD.US,D,20250221,000000,5.465,5.47,5.25,5.28,125412,0
+AVD.US,D,20250224,000000,5.25,5.29,5.04,5.04,132674,0
+AVD.US,D,20250225,000000,5.02,5.14,4.9413,5.08,225887,0
+AVD.US,D,20250226,000000,5.1892,5.25,5.09,5.22,124976,0
+AVD.US,D,20250227,000000,5.115,5.24,5.0269,5.2,127130,0
+AVD.US,D,20250228,000000,5.2,5.21,5.07,5.14,141925,0
+AVD.US,D,20250303,000000,5.195,5.21,4.87,4.88,285016,0
+AVD.US,D,20250304,000000,4.725,4.75,4.45,4.55,509521,0
+AVD.US,D,20250305,000000,4.5,4.76,4.38,4.75,289363,0
+AVD.US,D,20250306,000000,4.67,4.8,4.49,4.58,366511,0
+AVD.US,D,20250307,000000,4.6,4.8066,4.54,4.68,377195,0
+AVD.US,D,20250310,000000,4.615,4.95,4.5909,4.84,211922,0
+AVD.US,D,20250311,000000,4.8,4.9,4.625,4.75,141502,0
+AVD.US,D,20250312,000000,4.8076,4.8076,4.61,4.69,144465,0
+AVD.US,D,20250313,000000,4.689,4.76,4.57,4.7,178226,0
+AVD.US,D,20250314,000000,4.85,4.9,4.365,4.43,300495,0
+AVD.US,D,20250317,000000,4.43,4.855,4.425,4.73,215387,0
+AVD.US,D,20250318,000000,4.714,4.85,4.649029,4.75,229542,0
+AVD.US,D,20250319,000000,4.789,5.035,4.74,4.99,243281,0
+AVD.US,D,20250320,000000,4.875,4.95,4.715,4.75,231224,0
+AVD.US,D,20250321,000000,4.665,4.67,4.48,4.54,578091,0
+AVD.US,D,20250324,000000,4.59,4.69,4.35,4.36,301666,0
+AVD.US,D,20250325,000000,4.405,4.407,4.2,4.21,271479,0
+AVD.US,D,20250326,000000,4.23,4.52,4.22,4.5,266067,0
+AVD.US,D,20250327,000000,4.5899,4.74,4.51,4.63,237734,0
+AVD.US,D,20250328,000000,4.65,4.684,4.3401,4.43,184599,0
+AVD.US,D,20250331,000000,4.4502,4.525,4.31,4.4,225489,0
+AVD.US,D,20250401,000000,4.41,4.45,4.2,4.41,198504,0
+AVD.US,D,20250402,000000,4.44,4.45,4.24,4.27,97099,0
+AVD.US,D,20250403,000000,4.13,4.14,3.9439,4.07,170476,0
+AVD.US,D,20250404,000000,3.99,4.01,3.7,3.8,270874,0
+AVD.US,D,20250407,000000,3.68,3.98,3.535,3.75,359487,0
+AVD.US,D,20250408,000000,3.77,3.85,3.37,3.47,308233,0
+AVD.US,D,20250409,000000,3.45,3.74,3.28,3.68,278580,0
+AVD.US,D,20250410,000000,3.58,3.705,3.435,3.56,258849,0
+AVD.US,D,20250411,000000,3.575,3.78,3.51,3.76,117545,0
+AVD.US,D,20250414,000000,3.85,3.92,3.77,3.83,150714,0
+AVD.US,D,20250415,000000,3.845,3.9525,3.835,3.93,128812,0
+AVD.US,D,20250416,000000,3.945,3.95,3.78,3.8,198669,0
+AVD.US,D,20250417,000000,3.765,3.8,3.74,3.8,139862,0
+AVD.US,D,20250421,000000,3.755,3.83,3.74,3.8,154751,0
+AVD.US,D,20250422,000000,3.83,4.24,3.78,4.21,221750,0
+AVD.US,D,20250423,000000,4.335,4.495,4.2,4.26,187252,0
+AVD.US,D,20250424,000000,4.28,4.29,4.14,4.19,131867,0
+AVD.US,D,20250425,000000,4.05,4.15,4.0085,4.11,112550,0
+AVD.US,D,20250428,000000,4.085,4.17,4.03,4.16,101054,0
+AVD.US,D,20250429,000000,4.11,4.315,4.1,4.3,130242,0
+AVD.US,D,20250430,000000,4.21,4.23,4.1,4.22,116153,0
+AVD.US,D,20250501,000000,4.24,4.3,4.15,4.25,136777,0
+AVD.US,D,20250502,000000,4.29,4.31,4.19,4.25,101416,0
+AVD.US,D,20250505,000000,4.22,4.33,4.195,4.22,100968,0
+AVD.US,D,20250506,000000,4.17,4.31,4.165,4.25,123989,0
+AVD.US,D,20250507,000000,4.2509,4.32,4.1,4.13,118691,0
+AVD.US,D,20250508,000000,4.1999,4.4,4.14,4.39,114840,0
+AVD.US,D,20250509,000000,4.47,4.5197,4.37,4.45,154049,0
+AVD.US,D,20250512,000000,4.525,4.71,4.42,4.45,118988,0
+AVD.US,D,20250513,000000,4.53,4.59,4.31,4.41,145455,0
+AVD.US,D,20250514,000000,4.4,4.41,4.18,4.18,220726,0
+AVD.US,D,20250515,000000,4.14,4.14,3.86,4.1,296865,0
+AVD.US,D,20250516,000000,3.99,4.15,3.99,4.09,128527,0
+AVD.US,D,20250519,000000,4.07,4.32,4.04,4.27,116793,0
+AVD.US,D,20250520,000000,4.305,4.38,4.2701,4.37,120204,0
+AVD.US,D,20250521,000000,4.34,4.42,4.23,4.25,100981,0
+AVD.US,D,20250522,000000,4.185,4.28,4.17,4.26,91811,0
+AVD.US,D,20250523,000000,4.305,4.305,4.13,4.14,156121,0
+AVD.US,D,20250527,000000,4.2519,4.5,4.18,4.47,109374,0
+AVD.US,D,20250528,000000,4.435,4.52,4.4,4.42,109742,0
+AVD.US,D,20250529,000000,4.2,4.47,4.195,4.43,163200,0
+AVD.US,D,20250530,000000,4.43,4.99,4.36,4.92,315309,0
+AVD.US,D,20250602,000000,4.85,4.91,4.56,4.61,289470,0
+AVD.US,D,20250603,000000,4.5474,4.8055,4.5474,4.65,254929,0
+AVD.US,D,20250604,000000,4.67,4.6971,4.53,4.66,92841,0
+AVD.US,D,20250605,000000,4.69,4.935,4.6,4.86,149445,0
+AVD.US,D,20250606,000000,4.56,5,4.21,4.94,539064,0
+AVD.US,D,20250609,000000,4.84,4.91,4.455,4.46,375125,0
+AVD.US,D,20250610,000000,4.45,4.7,4.4,4.55,221877,0
+AVD.US,D,20250611,000000,4.645,4.74,4.56,4.61,173431,0
+AVD.US,D,20250612,000000,4.64,4.65,4.47,4.52,134068,0
+AVD.US,D,20250613,000000,4.51,4.51,4.17,4.19,137063,0
+AVD.US,D,20250616,000000,4.06,4.32,3.92,3.99,315307,0
+AVD.US,D,20250617,000000,3.99,4.03,3.86,3.86,153696,0
+AVD.US,D,20250618,000000,3.85,4.0785,3.84,3.97,161952,0
+AVD.US,D,20250620,000000,4,4.02,3.67,3.7,451173,0
+AVD.US,D,20250623,000000,3.69,3.99,3.675,3.88,216664,0
+AVD.US,D,20250624,000000,3.93,3.93,3.745,3.88,249821,0
+AVD.US,D,20250625,000000,3.88,3.88,3.54,3.55,153202,0
+AVD.US,D,20250626,000000,3.7034,3.82,3.55,3.77,307740,0
+AVD.US,D,20250627,000000,3.835,3.96,3.71,3.93,395310,0
+AVD.US,D,20250630,000000,3.99,3.99,3.76,3.92,179091,0
+AVD.US,D,20250701,000000,3.855,4.12,3.835,3.99,601384,0
+AVD.US,D,20250702,000000,3.99,4.0947,3.95,4.03,145201,0
+AVD.US,D,20250703,000000,4.06,4.16,4.0162,4.15,118622,0
+AVD.US,D,20250707,000000,4.105,4.1389,3.9,3.99,184966,0
+AVD.US,D,20250708,000000,3.99,4.1699,3.99,4.1,138306,0
+AVD.US,D,20250709,000000,4.07,4.25,4,4.19,188739,0
+AVD.US,D,20250710,000000,4.131,4.22,3.95,3.97,205948,0
+AVD.US,D,20250711,000000,4,4.025,3.76,3.94,285281,0
+AVD.US,D,20250714,000000,3.9228,3.95,3.755,3.78,210197,0
+AVD.US,D,20250715,000000,3.78,3.78,3.62,3.63,245193,0
+AVD.US,D,20250716,000000,3.69,3.8,3.62,3.64,171158,0
+AVD.US,D,20250717,000000,3.64,3.7,3.56,3.56,162547,0
+AVD.US,D,20250718,000000,3.5905,3.5905,3.42,3.47,199671,0
+AVD.US,D,20250721,000000,3.513533,3.59,3.48,3.53,202978,0
+AVD.US,D,20250722,000000,3.55,3.6887,3.51,3.51,230054,0
+AVD.US,D,20250723,000000,3.53,3.73,3.51,3.73,448823,0
+AVD.US,D,20250724,000000,3.67,3.71,3.5445,3.61,259528,0
+AVD.US,D,20250725,000000,3.58,3.8,3.53,3.73,189938,0
+AVD.US,D,20250728,000000,3.755,3.76,3.55,3.63,169798,0
+AVD.US,D,20250729,000000,3.63,3.64,3.43,3.44,167444,0
+AVD.US,D,20250730,000000,3.4424,3.46,3.34,3.36,248519,0
+AVD.US,D,20250731,000000,3.33,4.02,3.29,3.86,896415,0
+AVD.US,D,20250801,000000,3.682,4.37,3.62,4.21,601228,0
+AVD.US,D,20250804,000000,4.23,4.56,4.22,4.35,469084,0
+AVD.US,D,20250805,000000,4.425,4.81,4.38,4.57,390700,0
+AVD.US,D,20250806,000000,4.56,4.62,4.36,4.44,240362,0
+AVD.US,D,20250807,000000,4.53,4.58,4.35,4.54,203247,0
+AVD.US,D,20250808,000000,4.61,4.76,4.6,4.65,172251,0
+AVD.US,D,20250811,000000,4.63,4.77,4.6,4.7,171453,0
+AVD.US,D,20250812,000000,4.7466,5.2516,4.7347,5.1,344915,0
+AVD.US,D,20250813,000000,5.105,5.27,5.03,5.27,251868,0
+AVD.US,D,20250814,000000,5.18,5.42,5.09,5.41,492300,0
+AVD.US,D,20250815,000000,5.45,5.4645,5.14,5.2,283991,0
+AVD.US,D,20250818,000000,5.22,5.37,5.18,5.25,166977,0
+AVD.US,D,20250819,000000,5.28,5.28,5.13,5.21,175941,0
+AVD.US,D,20250820,000000,5.2602,5.35,5.145,5.18,142256,0
+AVD.US,D,20250821,000000,5.11,5.17,5,5.02,118007,0
+AVD.US,D,20250822,000000,5.05,5.44,5.05,5.44,232288,0
+AVD.US,D,20250825,000000,5.44,5.46,5.13,5.14,124051,0
+AVD.US,D,20250826,000000,5.0723,5.26,5.0723,5.25,122210,0
+AVD.US,D,20250827,000000,5.225,5.53,5.2,5.4,149643,0
+AVD.US,D,20250828,000000,5.5,5.5,5.22,5.26,124535,0
+AVD.US,D,20250829,000000,5.21,5.45,5.21,5.4,107586,0
+AVD.US,D,20250902,000000,5.3,5.44,5.27,5.4,198082,0
+AVD.US,D,20250903,000000,5.4599,5.48,5.32,5.4,138641,0
+AVD.US,D,20250904,000000,5.415,5.5099,5.3,5.44,107631,0
+AVD.US,D,20250905,000000,5.5,5.84,5.47,5.59,204851,0
+AVD.US,D,20250908,000000,5.6573,5.74,5.54,5.72,200761,0
+AVD.US,D,20250909,000000,5.71,5.73,5.33,5.39,215063,0
+AVD.US,D,20250910,000000,5.37,5.39,5.24,5.36,147706,0
+AVD.US,D,20250911,000000,5.37,5.6,5.33,5.6,154153,0
+AVD.US,D,20250912,000000,5.62,5.65,5.43,5.62,187610,0
+AVD.US,D,20250915,000000,5.63,5.73,5.48,5.57,155193,0
+AVD.US,D,20250916,000000,5.59,5.59,5.41,5.56,149591,0
+AVD.US,D,20250917,000000,5.55,5.75,5.5274,5.61,234680,0
+AVD.US,D,20250918,000000,5.63,5.8,5.545,5.8,173153,0
+AVD.US,D,20250919,000000,5.76,5.765,5.37,5.4,381738,0
+AVD.US,D,20250922,000000,5.35,5.58,5.3116,5.49,208820,0
+AVD.US,D,20250923,000000,5.52,5.76,5.48,5.64,216604,0
+AVD.US,D,20250924,000000,5.64,5.775,5.485,5.75,216899,0
+AVD.US,D,20250925,000000,5.75,5.815,5.538,5.62,184398,0
+AVD.US,D,20250926,000000,5.555,5.83,5.555,5.81,123698,0
+AVD.US,D,20250929,000000,5.85,5.92,5.62,5.73,174802,0
+AVD.US,D,20250930,000000,5.82,5.8879,5.64,5.74,109873,0
+AVD.US,D,20251001,000000,5.72,5.73,5.38,5.46,173449,0
+AVD.US,D,20251002,000000,5.52,5.57,5.43,5.51,137546,0
+AVD.US,D,20251003,000000,5.7104,5.7104,5.41,5.42,81069,0
+AVD.US,D,20251006,000000,5.405,5.47,5.17,5.19,169316,0
+AVD.US,D,20251007,000000,5.2,5.34,5.0602,5.08,110352,0
+AVD.US,D,20251008,000000,5.16,5.21,4.94,5.17,118849,0
+AVD.US,D,20251009,000000,5.185,5.275,5.17,5.26,143862,0
+AVD.US,D,20251010,000000,5.26,5.27,5.03,5.04,196781,0
+AVD.US,D,20251013,000000,5.17,5.195,5.03,5.1,129958,0
+AVD.US,D,20251014,000000,5.03,5.2,5,5.16,68588,0
+AVD.US,D,20251015,000000,5.1195,5.34,5.06,5.32,137050,0
+AVD.US,D,20251016,000000,5.32,5.36,5.145,5.35,181627,0
+AVD.US,D,20251017,000000,5.275,5.3424,5.175,5.22,110492,0
+AVD.US,D,20251020,000000,5.25,5.35,5.24,5.27,98806,0
+AVD.US,D,20251021,000000,5.2408,5.29,5.18,5.29,74605,0
+AVD.US,D,20251022,000000,5.26,5.3,5.14,5.23,90460,0
+AVD.US,D,20251023,000000,5.244,5.35,5.2,5.25,104310,0
+AVD.US,D,20251024,000000,5.325,5.41,5.22,5.35,96110,0
+AVD.US,D,20251027,000000,5.45,5.45,4.97,5.04,217208,0
+AVD.US,D,20251028,000000,5.12,5.14,4.89,4.9,117026,0
+AVD.US,D,20251029,000000,4.87,4.88,4.5244,4.59,300391,0
+AVD.US,D,20251030,000000,4.46,4.82,4.45,4.64,134230,0
+AVD.US,D,20251031,000000,4.56,4.61,4.4,4.47,258083,0
+AVD.US,D,20251103,000000,4.5,4.71,4.3937,4.67,205530,0
+AVD.US,D,20251104,000000,4.572,4.785,4.51,4.72,147547,0
+AVD.US,D,20251105,000000,4.74,5.04,4.71,5.02,194916,0
+AVD.US,D,20251106,000000,5.005,5.0479,4.85,4.95,170520,0
+AVD.US,D,20251107,000000,4.875,5.15,4.83,5.1,204102,0
+AVD.US,D,20251110,000000,5.005,5.13,4.9,5.06,219920,0
+AVD.US,D,20251111,000000,4.99,5.06,4.73,4.87,197209,0
+AVD.US,D,20251112,000000,4.87,5.09,4.8028,5.03,159042,0
+AVD.US,D,20251113,000000,5.065,5.14,5,5.09,194378,0
+AVD.US,D,20251114,000000,5.025,5.11,4.985,5.08,174446,0
+AVD.US,D,20251117,000000,5.02,5.08,4.79,4.8,198472,0
+AVD.US,D,20251118,000000,4.8,4.82,4.605,4.73,225242,0
+AVD.US,D,20251119,000000,4.7185,4.7185,4.395,4.41,208108,0
+AVD.US,D,20251120,000000,4.44,4.47,4.29,4.34,246529,0
+AVD.US,D,20251121,000000,4.4,4.46,4.29,4.32,263809,0
+AVD.US,D,20251124,000000,4.3,4.37,4.19,4.34,187562,0
+AVD.US,D,20251125,000000,4.3,4.4296,4.28,4.4,189525,0
+AVD.US,D,20251126,000000,4.39,4.6,4.37,4.48,150860,0
+AVD.US,D,20251128,000000,4.5665,4.68,4.49,4.66,77107,0
+AVD.US,D,20251201,000000,4.605,4.6495,4.555,4.57,95725,0
+AVD.US,D,20251202,000000,4.56,4.56,4.425,4.5,109348,0
+AVD.US,D,20251203,000000,4.55,4.635,4.5,4.62,147029,0
+AVD.US,D,20251204,000000,4.56,4.635,4.23,4.31,173060,0
+AVD.US,D,20251205,000000,4.45,4.5,4.25,4.28,205339,0
+AVD.US,D,20251208,000000,4.335,4.3464,4.12,4.13,210361,0
+AVD.US,D,20251209,000000,4.17,4.36,4.15,4.27,212567,0
+AVD.US,D,20251210,000000,4.32,4.4199,4.25,4.34,221969,0
+AVD.US,D,20251211,000000,4.355,4.48,4.33,4.43,167503,0
+AVD.US,D,20251212,000000,4.365,4.4663,4.285,4.32,265507,0
+AVD.US,D,20251215,000000,4.32,4.32,4,4.02,288212,0
+AVD.US,D,20251216,000000,4.1,4.1,4,4.02,202775,0
+AVD.US,D,20251217,000000,4.01,4.07,3.9,3.9,232809,0
+AVD.US,D,20251218,000000,3.95,3.96,3.84,3.87,254908,0
+AVD.US,D,20251219,000000,3.87,4.02,3.85,3.89,421111,0
+AVD.US,D,20251222,000000,3.88,3.95,3.845,3.88,184418,0
+AVD.US,D,20251223,000000,3.855,4.08,3.8236,3.98,177037,0
+AVD.US,D,20251224,000000,4.01,4.01,3.925,3.98,69925,0
+AVD.US,D,20251226,000000,3.99,4.03,3.84,4.01,210007,0
+AVD.US,D,20251229,000000,3.9844,4.04,3.835,3.84,182607,0
+AVD.US,D,20251230,000000,3.86,3.9,3.79,3.86,129515,0
+AVD.US,D,20251231,000000,3.85,3.88,3.79,3.82,209123,0
+AVD.US,D,20260102,000000,3.875,3.8912,3.77,3.81,86367,0
+AVD.US,D,20260105,000000,3.85,3.94,3.8,3.81,252674,0
+AVD.US,D,20260106,000000,3.8,3.91,3.76,3.91,174345,0
+AVD.US,D,20260107,000000,3.89,3.94,3.73,3.75,229019,0
+AVD.US,D,20260108,000000,3.75,3.86,3.73,3.79,138128,0
+AVD.US,D,20260109,000000,3.9,3.9,3.76,3.85,115262,0
+AVD.US,D,20260112,000000,3.85,3.905,3.845,3.9,168376,0
+AVD.US,D,20260113,000000,3.95,3.96,3.81,3.84,162372,0
+AVD.US,D,20260114,000000,3.9,4.09,3.85,4.03,174441,0
+AVD.US,D,20260115,000000,4.04,4.3308,3.99,4.3,225210,0
+AVD.US,D,20260116,000000,4.3,4.35,4.24,4.3,187161,0
+AVD.US,D,20260120,000000,4.2,4.51,4.16,4.49,261695,0
+AVD.US,D,20260121,000000,4.515,4.95,4.5,4.94,263214,0
+AVD.US,D,20260122,000000,4.95,5.18,4.9075,4.95,224296,0
+AVD.US,D,20260123,000000,4.9,4.9699,4.8,4.91,123949,0
+AVD.US,D,20260126,000000,4.91,4.94,4.715,4.78,274965,0
+AVD.US,D,20260127,000000,4.73,4.875,4.7117,4.81,191325,0
+AVD.US,D,20260128,000000,4.81,4.88,4.65,4.86,155595,0
+AVD.US,D,20260129,000000,4.86,5.04,4.74,5.02,178526,0
+AVD.US,D,20260130,000000,4.96,5.1,4.85,5.08,204970,0
+AVD.US,D,20260202,000000,5.05,5.175,5.03,5.08,178823,0
+AVD.US,D,20260203,000000,5.08,5.13,4.91,5.12,194802,0
+AVD.US,D,20260204,000000,5.2,5.39,5.095,5.24,275424,0
+AVD.US,D,20260205,000000,5.13,5.24,4.87,5,176571,0
+AVD.US,D,20260206,000000,4.95,5.03,4.91,4.99,117695,0
+AVD.US,D,20260209,000000,4.957,5.02,4.89,4.93,170131,0
+AVD.US,D,20260210,000000,4.97,5.03,4.92,5,167352,0
+AVD.US,D,20260211,000000,5.05,5.22,5.005,5.18,165736,0
+AVD.US,D,20260212,000000,5.2498,5.32,4.95,5.22,162417,0
+AVD.US,D,20260213,000000,5.25,5.43,5.2,5.28,86788,0
+AVD.US,D,20260217,000000,5.28,5.3,5.06,5.16,134289,0
+AVD.US,D,20260218,000000,5.245,5.35,5.16,5.24,127135,0
diff --git a/daily/us/nyse stocks/1/awf.us.txt b/daily/us/nyse stocks/1/awf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8b0a93ab18981d71e4e5c0e22ef7d48c792f8ee
--- /dev/null
+++ b/daily/us/nyse stocks/1/awf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWF.US,D,20050225,000000,4.66877,4.68928,4.66877,4.68928,178473.67230167,0
+AWF.US,D,20050228,000000,4.69282,4.69282,4.6523,4.67695,287661.93254487,0
+AWF.US,D,20050301,000000,4.68513,4.68928,4.66108,4.66877,276649.80922378,0
+AWF.US,D,20050302,000000,4.65664,4.65664,4.61562,4.64451,218620.91883987,0
+AWF.US,D,20050303,000000,4.67301,4.67695,4.63997,4.64816,303815.54819838,0
+AWF.US,D,20050304,000000,4.67301,4.67301,4.63997,4.64816,214956.97173985,0
+AWF.US,D,20050307,000000,4.64816,4.66108,4.63228,4.63553,293048.83733183,0
+AWF.US,D,20050308,000000,4.64816,4.64816,4.6238,4.64451,251177.61900563,0
+AWF.US,D,20050309,000000,4.64451,4.64451,4.55862,4.57469,475443.02429961,0
+AWF.US,D,20050310,000000,4.57469,4.57893,4.53762,4.57893,435048.33710478,0
+AWF.US,D,20050311,000000,4.59086,4.59086,4.48919,4.51385,458317.8998385,0
+AWF.US,D,20050314,000000,4.49334,4.51385,4.46454,4.46454,379485.74047875,0
+AWF.US,D,20050315,000000,4.48457,4.51385,4.44403,4.44403,273462.48961809,0
+AWF.US,D,20050316,000000,4.42392,4.42776,4.33803,4.34996,1026528.8601512,0
+AWF.US,D,20050317,000000,4.32511,4.41119,4.30135,4.33803,670561.13716384,0
+AWF.US,D,20050318,000000,4.36229,4.36663,4.32511,4.34621,514853.01937318,0
+AWF.US,D,20050321,000000,4.34621,4.3544,4.30933,4.32994,711695.10402541,0
+AWF.US,D,20050322,000000,4.32994,4.36229,4.28912,4.31358,486217.84797458,0
+AWF.US,D,20050323,000000,4.28912,4.29326,4.16596,4.19899,1052237.3359144,0
+AWF.US,D,20050324,000000,4.18667,4.25599,4.18667,4.25194,362340.33399661,0
+AWF.US,D,20050328,000000,4.25194,4.2766,4.17887,4.19899,358669.28818924,0
+AWF.US,D,20050329,000000,4.22383,4.28912,4.22383,4.26871,334917.01335486,0
+AWF.US,D,20050330,000000,4.30509,4.32511,4.2766,4.31358,183134.48073557,0
+AWF.US,D,20050331,000000,4.29326,4.34996,4.29326,4.34621,251177.61900563,0
+AWF.US,D,20050401,000000,4.3829,4.41563,4.30933,4.32186,321209.4094382,0
+AWF.US,D,20050404,000000,4.32186,4.39907,4.31702,4.36663,246784.5332494,0
+AWF.US,D,20050405,000000,4.32994,4.36229,4.32994,4.33803,262698.8210547,0
+AWF.US,D,20050406,000000,4.34621,4.36229,4.28912,4.30135,204661.81786237,0
+AWF.US,D,20050407,000000,4.28084,4.31358,4.28084,4.30933,229648.25367673,0
+AWF.US,D,20050408,000000,4.28912,4.3829,4.2766,4.37471,351558.41161428,0
+AWF.US,D,20050411,000000,4.45221,4.45221,4.33803,4.34177,292311.5858672,0
+AWF.US,D,20050412,000000,4.31702,4.37865,4.31702,4.34996,191693.49361244,0
+AWF.US,D,20050413,000000,4.34621,4.39088,4.32511,4.33803,224504.73314219,0
+AWF.US,D,20050414,000000,4.33803,4.33803,4.25599,4.2766,323657.44937715,0
+AWF.US,D,20050415,000000,4.2766,4.30135,4.23153,4.26437,376528.62181181,0
+AWF.US,D,20050418,000000,4.2483,4.32511,4.24386,4.32511,320962.98288262,0
+AWF.US,D,20050419,000000,4.33379,4.38724,4.32186,4.37037,253140.91864185,0
+AWF.US,D,20050420,000000,4.37037,4.38724,4.32994,4.36229,214956.97173985,0
+AWF.US,D,20050421,000000,4.35814,4.42776,4.34621,4.36229,273958.38503241,0
+AWF.US,D,20050422,000000,4.33379,4.36229,4.32994,4.35814,230866.18903989,0
+AWF.US,D,20050425,000000,4.34996,4.37471,4.32511,4.34621,364782.28932925,0
+AWF.US,D,20050426,000000,4.34621,4.3544,4.33379,4.34996,160364.86982036,0
+AWF.US,D,20050427,000000,4.35814,4.40705,4.34996,4.36229,211281.86952827,0
+AWF.US,D,20050428,000000,4.3829,4.41938,4.33803,4.37471,243105.37463361,0
+AWF.US,D,20050429,000000,4.3544,4.39492,4.34621,4.35814,216416.26315334,0
+AWF.US,D,20050502,000000,4.36229,4.38724,4.34621,4.34996,202455.13397374,0
+AWF.US,D,20050503,000000,4.35814,4.36229,4.34621,4.34996,247766.18306751,0
+AWF.US,D,20050504,000000,4.32994,4.39907,4.32511,4.38724,219104.64504156,0
+AWF.US,D,20050505,000000,4.38724,4.41119,4.34996,4.37471,218375.50638535,0
+AWF.US,D,20050506,000000,4.34996,4.42776,4.34996,4.41119,298676.08406805,0
+AWF.US,D,20050509,000000,4.41938,4.41938,4.34996,4.37865,269309.74581113,0
+AWF.US,D,20050510,000000,4.41119,4.4316,4.34996,4.40705,155463.71943719,0
+AWF.US,D,20050511,000000,4.41938,4.41938,4.3829,4.40331,190721.98480485,0
+AWF.US,D,20050512,000000,4.4316,4.4316,4.3829,4.3829,160364.86982036,0
+AWF.US,D,20050513,000000,4.37037,4.41938,4.32186,4.32186,237463.93048266,0
+AWF.US,D,20050516,000000,4.32511,4.35814,4.32511,4.34177,214464.1186287,0
+AWF.US,D,20050517,000000,4.34996,4.3829,4.33803,4.3829,172593.91440356,0
+AWF.US,D,20050518,000000,4.40705,4.41938,4.3544,4.35814,235017.91874581,0
+AWF.US,D,20050519,000000,4.3829,4.39088,4.36663,4.39088,171612.26458545,0
+AWF.US,D,20050520,000000,4.40331,4.41563,4.3829,4.41563,152767.22474056,0
+AWF.US,D,20050523,000000,4.41563,4.41938,4.39088,4.39907,413018.0058563,0
+AWF.US,D,20050524,000000,4.41119,4.41938,4.39907,4.40331,217648.39593123,0
+AWF.US,D,20050525,000000,4.40331,4.41938,4.39088,4.40331,273716.01488104,0
+AWF.US,D,20050526,000000,4.41563,4.41938,4.40331,4.40331,195614.00827855,0
+AWF.US,D,20050527,000000,4.40705,4.43614,4.40331,4.41938,345433.24126163,0
+AWF.US,D,20050531,000000,4.42392,4.44807,4.41119,4.43614,247766.18306751,0
+AWF.US,D,20050601,000000,4.4398,4.48457,4.41563,4.42776,322191.05925631,0
+AWF.US,D,20050602,000000,4.45221,4.5175,4.4316,4.51385,423040.36655087,0
+AWF.US,D,20050603,000000,4.52963,4.52963,4.47697,4.50123,224741.01868725,0
+AWF.US,D,20050606,000000,4.53762,4.53762,4.47254,4.48091,174554.17173661,0
+AWF.US,D,20050607,000000,4.48091,4.50912,4.47254,4.47697,264399.4685185,0
+AWF.US,D,20050608,000000,4.48457,4.50123,4.44403,4.47254,300634.31319901,0
+AWF.US,D,20050609,000000,4.47697,4.48457,4.45626,4.4606,230378.40643399,0
+AWF.US,D,20050610,000000,4.46454,4.48919,4.45626,4.48457,189983.71923917,0
+AWF.US,D,20050613,000000,4.46868,4.50123,4.46454,4.48091,215441.7120426,0
+AWF.US,D,20050614,000000,4.5175,4.5175,4.46454,4.47697,226706.34652557,0
+AWF.US,D,20050615,000000,4.48919,4.48919,4.45626,4.46454,220089.33716282,0
+AWF.US,D,20050616,000000,4.45626,4.47254,4.44807,4.4606,259750.82929723,0
+AWF.US,D,20050617,000000,4.46454,4.50123,4.46454,4.49334,237964.89640222,0
+AWF.US,D,20050620,000000,4.50123,4.54215,4.48091,4.53762,343721.43868626,0
+AWF.US,D,20050621,000000,4.54215,4.54215,4.50537,4.52579,334917.01335486,0
+AWF.US,D,20050622,000000,4.51385,4.53407,4.50912,4.52579,230378.40643399,0
+AWF.US,D,20050623,000000,4.50123,4.52963,4.50123,4.52579,205645.49588258,0
+AWF.US,D,20050624,000000,4.52963,4.53762,4.50537,4.52579,176273.07301934,0
+AWF.US,D,20050627,000000,4.52963,4.55408,4.52963,4.55014,328297.97579001,0
+AWF.US,D,20050628,000000,4.53762,4.54658,4.5175,4.54658,168437.11419238,0
+AWF.US,D,20050629,000000,4.54658,4.54658,4.53762,4.54215,139307.06148053,0
+AWF.US,D,20050630,000000,4.53762,4.57469,4.53407,4.57469,203198.47004468,0
+AWF.US,D,20050701,000000,4.57469,4.61177,4.54658,4.59925,240901.73304812,0
+AWF.US,D,20050705,000000,4.60339,4.60713,4.56611,4.57893,580226.02957395,0
+AWF.US,D,20050706,000000,4.55014,4.56611,4.52963,4.54215,272235.42734547,0
+AWF.US,D,20050707,000000,4.52963,4.54658,4.51385,4.52963,228172.73664641,0
+AWF.US,D,20050708,000000,4.54658,4.55014,4.49334,4.52193,185081.55475495,0
+AWF.US,D,20050711,000000,4.5175,4.54658,4.5175,4.53762,163289.53725364,0
+AWF.US,D,20050712,000000,4.54658,4.59086,4.53762,4.54215,234289.79419065,0
+AWF.US,D,20050713,000000,4.56611,4.59086,4.54658,4.56611,203936.73561036,0
+AWF.US,D,20050714,000000,4.57893,4.58308,4.53762,4.54658,168437.11419238,0
+AWF.US,D,20050715,000000,4.53762,4.57469,4.53762,4.55862,186805.52654295,0
+AWF.US,D,20050718,000000,4.53762,4.57469,4.52963,4.52963,192424.66047076,0
+AWF.US,D,20050719,000000,4.57469,4.57893,4.54658,4.55014,183373.80858379,0
+AWF.US,D,20050720,000000,4.53762,4.56611,4.53762,4.56611,150078.84285234,0
+AWF.US,D,20050721,000000,4.57469,4.57469,4.53407,4.56305,229889.60972705,0
+AWF.US,D,20050722,000000,4.57469,4.57469,4.53762,4.53762,212992.65800259,0
+AWF.US,D,20050725,000000,4.53762,4.58308,4.53407,4.55408,348130.75005933,0
+AWF.US,D,20050726,000000,4.53762,4.57893,4.52963,4.57893,262455.43680227,0
+AWF.US,D,20050727,000000,4.57893,4.57893,4.54658,4.55014,247766.18306751,0
+AWF.US,D,20050728,000000,4.55862,4.57469,4.55014,4.55014,218375.50638535,0
+AWF.US,D,20050729,000000,4.56305,4.57469,4.55408,4.57469,177493.03658461,0
+AWF.US,D,20050801,000000,4.55014,4.57469,4.55014,4.57469,179942.09062463,0
+AWF.US,D,20050802,000000,4.55862,4.57893,4.55408,4.57469,237720.49804875,0
+AWF.US,D,20050803,000000,4.55408,4.57469,4.54215,4.57095,235768.35352412,0
+AWF.US,D,20050804,000000,4.56611,4.57469,4.55408,4.57469,136366.16843042,0
+AWF.US,D,20050805,000000,4.55862,4.57095,4.54215,4.56305,232831.51687821,0
+AWF.US,D,20050808,000000,4.56611,4.57095,4.54658,4.56305,193411.38079412,0
+AWF.US,D,20050809,000000,4.54658,4.57095,4.54658,4.56611,221808.23844556,0
+AWF.US,D,20050810,000000,4.57469,4.59086,4.56611,4.57893,298191.34376531,0
+AWF.US,D,20050811,000000,4.57893,4.57893,4.55862,4.57893,156933.1518612,0
+AWF.US,D,20050812,000000,4.56305,4.58308,4.55862,4.58308,341286.58206098,0
+AWF.US,D,20050815,000000,4.57469,4.59086,4.57095,4.58672,198799.29968213,0
+AWF.US,D,20050816,000000,4.59086,4.59925,4.57469,4.59501,301874.55878531,0
+AWF.US,D,20050817,000000,4.59501,4.60713,4.58308,4.60339,294526.38256424,0
+AWF.US,D,20050818,000000,4.59086,4.61177,4.56611,4.61177,235525.98337274,0
+AWF.US,D,20050819,000000,4.61562,4.66108,4.61177,4.64451,294275.89960446,0
+AWF.US,D,20050822,000000,4.63997,4.65664,4.6238,4.63997,408610.72268534,0
+AWF.US,D,20050823,000000,4.63997,4.6523,4.57469,4.59925,262936.12070081,0
+AWF.US,D,20050824,000000,4.59925,4.61177,4.57095,4.59501,181164.08239199,0
+AWF.US,D,20050825,000000,4.58308,4.61177,4.57469,4.57469,225966.05275778,0
+AWF.US,D,20050826,000000,4.57469,4.58308,4.52963,4.54658,332715.39997149,0
+AWF.US,D,20050829,000000,4.55408,4.55408,4.52963,4.53762,220574.07746556,0
+AWF.US,D,20050830,000000,4.52193,4.55408,4.52193,4.54215,390975.50539521,0
+AWF.US,D,20050831,000000,4.54215,4.55862,4.54215,4.55408,280799.51072759,0
+AWF.US,D,20050901,000000,4.56611,4.58308,4.56611,4.58308,309456.99234933,0
+AWF.US,D,20050902,000000,4.58308,4.58672,4.57469,4.58308,266861.70587218,0
+AWF.US,D,20050906,000000,4.58672,4.61562,4.58672,4.61562,276649.80922378,0
+AWF.US,D,20050907,000000,4.58672,4.59925,4.57095,4.59925,164512.54312207,0
+AWF.US,D,20050908,000000,4.61177,4.61177,4.58308,4.60713,132451.73837061,0
+AWF.US,D,20050909,000000,4.59925,4.62794,4.59925,4.62794,160364.86982036,0
+AWF.US,D,20050912,000000,4.6238,4.63228,4.55408,4.55408,365759.88274315,0
+AWF.US,D,20050913,000000,4.38724,4.59925,4.38724,4.59501,248741.7482793,0
+AWF.US,D,20050914,000000,4.59501,4.6238,4.59086,4.60713,206629.17390278,0
+AWF.US,D,20050915,000000,4.61177,4.61177,4.59086,4.60713,143221.49154032,0
+AWF.US,D,20050916,000000,4.60713,4.61562,4.60339,4.61177,142002.54207611,0
+AWF.US,D,20050919,000000,4.60339,4.61562,4.60339,4.61562,146157.31408518,0
+AWF.US,D,20050920,000000,4.62794,4.63228,4.60339,4.63228,154971.88042709,0
+AWF.US,D,20050921,000000,4.63228,4.63553,4.60339,4.61177,248000.44041046,0
+AWF.US,D,20050922,000000,4.61562,4.63553,4.60339,4.61562,296723.93954342,0
+AWF.US,D,20050923,000000,4.6238,4.62794,4.59501,4.60339,229889.60972705,0
+AWF.US,D,20050926,000000,4.61177,4.62794,4.60339,4.61916,308479.39893544,0
+AWF.US,D,20050927,000000,4.6238,4.63997,4.61177,4.61562,258770.19358017,0
+AWF.US,D,20050928,000000,4.61562,4.64816,4.60713,4.60713,220574.07746556,0
+AWF.US,D,20050929,000000,4.61177,4.63228,4.61177,4.61562,242611.5074214,0
+AWF.US,D,20050930,000000,4.6238,4.6523,4.61177,4.63553,203443.8824992,0
+AWF.US,D,20051003,000000,4.64816,4.68513,4.63997,4.68089,210546.64626574,0
+AWF.US,D,20051004,000000,4.67695,4.69282,4.66877,4.68928,162318.02844605,0
+AWF.US,D,20051005,000000,4.67301,4.67301,4.62794,4.63553,166474.82865722,0
+AWF.US,D,20051006,000000,4.63228,4.63997,4.56611,4.57469,185573.39376506,0
+AWF.US,D,20051007,000000,4.56611,4.57095,4.52579,4.52579,153261.09195277,0
+AWF.US,D,20051010,000000,4.53762,4.56305,4.53407,4.54215,223274.62856641,0
+AWF.US,D,20051011,000000,4.54215,4.55408,4.53762,4.53762,128782.72076534,0
+AWF.US,D,20051012,000000,4.53762,4.54658,4.43614,4.45221,521463.94412962,0
+AWF.US,D,20051013,000000,4.45221,4.46868,4.37471,4.37865,339080.9122734,0
+AWF.US,D,20051014,000000,4.41563,4.43614,4.39088,4.41938,187531.62289601,0
+AWF.US,D,20051017,000000,4.41938,4.42392,4.39907,4.39907,317527.20851926,0
+AWF.US,D,20051018,000000,4.41938,4.4316,4.39907,4.41119,221558.76958683,0
+AWF.US,D,20051019,000000,4.41938,4.43614,4.39907,4.43614,149580.91923593,0
+AWF.US,D,20051020,000000,4.44403,4.44807,4.39907,4.41563,379234.24341791,0
+AWF.US,D,20051021,000000,4.4316,4.43614,4.39088,4.41119,297206.65164405,0
+AWF.US,D,20051024,000000,4.40331,4.4606,4.39088,4.45626,343480.08263594,0
+AWF.US,D,20051025,000000,4.4398,4.46454,4.42776,4.4316,192424.66047076,0
+AWF.US,D,20051026,000000,4.44807,4.46454,4.43614,4.44807,184354.44430083,0
+AWF.US,D,20051027,000000,4.48091,4.48091,4.4316,4.46454,160364.86982036,0
+AWF.US,D,20051028,000000,4.4606,4.47254,4.44807,4.45221,103318.6433556,0
+AWF.US,D,20051031,000000,4.46868,4.47254,4.43614,4.45221,170636.69937365,0
+AWF.US,D,20051101,000000,4.45626,4.47254,4.44807,4.45626,228902.88940369,0
+AWF.US,D,20051102,000000,4.43614,4.48457,4.43614,4.47254,246044.23948161,0
+AWF.US,D,20051103,000000,4.48457,4.49334,4.46454,4.47254,235525.98337274,0
+AWF.US,D,20051104,000000,4.47254,4.49334,4.45626,4.48091,224741.01868725,0
+AWF.US,D,20051107,000000,4.47697,4.48919,4.44403,4.45221,160364.86982036,0
+AWF.US,D,20051108,000000,4.45626,4.46868,4.4398,4.44807,116535.42236321,0
+AWF.US,D,20051109,000000,4.45626,4.46454,4.41938,4.44403,312876.54109587,0
+AWF.US,D,20051110,000000,4.4398,4.48457,4.4398,4.48091,146157.31408518,0
+AWF.US,D,20051111,000000,4.48919,4.49334,4.46868,4.48919,118747.1767571,0
+AWF.US,D,20051114,000000,4.49334,4.49334,4.42392,4.43614,257553.27231806,0
+AWF.US,D,20051115,000000,4.44403,4.44403,4.41119,4.4316,212507.91769985,0
+AWF.US,D,20051116,000000,4.44807,4.50537,4.44403,4.48091,326350.90177064,0
+AWF.US,D,20051117,000000,4.50123,4.50123,4.47254,4.49719,126322.51161377,0
+AWF.US,D,20051118,000000,4.50537,4.50537,4.46868,4.48457,179942.09062463,0
+AWF.US,D,20051121,000000,4.47254,4.55014,4.46454,4.53407,457555.29584758,0
+AWF.US,D,20051122,000000,4.50912,4.52193,4.46868,4.49719,314346.98762093,0
+AWF.US,D,20051123,000000,4.49719,4.50123,4.48457,4.49334,332958.78422391,0
+AWF.US,D,20051125,000000,4.49334,4.52963,4.48919,4.5175,128529.1955024,0
+AWF.US,D,20051128,000000,4.5175,4.53762,4.50123,4.52193,166474.82865722,0
+AWF.US,D,20051129,000000,4.55408,4.55862,4.50123,4.55862,320221.67501378,0
+AWF.US,D,20051130,000000,4.53762,4.55862,4.53407,4.54215,283510.20283895,0
+AWF.US,D,20051201,000000,4.55014,4.56611,4.53407,4.53762,146157.31408518,0
+AWF.US,D,20051202,000000,4.54215,4.55408,4.52963,4.53762,138321.35525822,0
+AWF.US,D,20051205,000000,4.52579,4.54658,4.51385,4.53762,214221.74847733,0
+AWF.US,D,20051206,000000,4.54215,4.57469,4.53407,4.56611,197327.83905602,0
+AWF.US,D,20051207,000000,4.55408,4.55408,4.51385,4.5175,183134.48073557,0
+AWF.US,D,20051208,000000,4.52963,4.53762,4.50912,4.53762,252648.06553069,0
+AWF.US,D,20051209,000000,4.52579,4.56305,4.52579,4.52963,116535.42236321,0
+AWF.US,D,20051212,000000,4.53762,4.54215,4.52963,4.52963,92539.763276423,0
+AWF.US,D,20051213,000000,4.54658,4.55408,4.52193,4.53762,169896.40560587,0
+AWF.US,D,20051214,000000,4.52579,4.54215,4.5175,4.54215,160107.28815321,0
+AWF.US,D,20051215,000000,4.53762,4.54215,4.52579,4.53762,206129.22208427,0
+AWF.US,D,20051216,000000,4.53762,4.54215,4.5175,4.52579,254119.5261568,0
+AWF.US,D,20051219,000000,4.50912,4.52963,4.50537,4.5175,362577.63364273,0
+AWF.US,D,20051220,000000,4.50912,4.53762,4.50537,4.52193,191947.01887538,0
+AWF.US,D,20051221,000000,4.51385,4.53762,4.50912,4.5175,173091.83801997,0
+AWF.US,D,20051222,000000,4.52963,4.53762,4.50537,4.52193,156200.97090182,0
+AWF.US,D,20051223,000000,4.53762,4.54215,4.52579,4.53762,212017.0927908,0
+AWF.US,D,20051227,000000,4.50912,4.53407,4.50912,4.52193,210310.36072069,0
+AWF.US,D,20051228,000000,4.53762,4.55014,4.5175,4.54658,177251.68053429,0
+AWF.US,D,20051229,000000,4.53762,4.55862,4.53407,4.53407,201486.6674693,0
+AWF.US,D,20051230,000000,4.54215,4.58308,4.53407,4.57893,247019.80469341,0
+AWF.US,D,20060103,000000,4.58308,4.59925,4.55408,4.57469,261465.67417575,0
+AWF.US,D,20060104,000000,4.57893,4.62794,4.57893,4.6238,201245.31141898,0
+AWF.US,D,20060105,000000,4.61562,4.63553,4.61177,4.62794,152041.1283875,0
+AWF.US,D,20060106,000000,4.63228,4.65664,4.62794,4.65664,252648.06553069,0
+AWF.US,D,20060109,000000,4.65664,4.66877,4.63228,4.66877,248979.04792542,0
+AWF.US,D,20060110,000000,4.65664,4.67301,4.6523,4.67301,164754.91327343,0
+AWF.US,D,20060111,000000,4.67301,4.68513,4.66108,4.66877,240408.87993697,0
+AWF.US,D,20060112,000000,4.68513,4.68513,4.66108,4.68089,178720.09885725,0
+AWF.US,D,20060113,000000,4.66108,4.72616,4.66108,4.72616,312876.54109587,0
+AWF.US,D,20060117,000000,4.69726,4.70535,4.66108,4.70535,337612.49395045,0
+AWF.US,D,20060118,000000,4.7017,4.73414,4.67301,4.73414,311659.61983376,0
+AWF.US,D,20060119,000000,4.69726,4.72143,4.69726,4.71373,221307.27252599,0
+AWF.US,D,20060120,000000,4.71373,4.71787,4.69726,4.71373,224002.75312157,0
+AWF.US,D,20060123,000000,4.69282,4.75031,4.69282,4.75031,356704.97445197,0
+AWF.US,D,20060124,000000,4.75869,4.75869,4.72616,4.74233,270037.87036629,0
+AWF.US,D,20060125,000000,4.75869,4.75869,4.71373,4.74233,278355.52719285,0
+AWF.US,D,20060126,000000,4.75869,4.75869,4.69726,4.72143,338585.01685909,0
+AWF.US,D,20060127,000000,4.7298,4.73414,4.69726,4.70979,268081.66943745,0
+AWF.US,D,20060130,000000,4.71787,4.72616,4.68928,4.69282,238941.47571507,0
+AWF.US,D,20060131,000000,4.69726,4.69726,4.67301,4.68513,558194.68422442,0
+AWF.US,D,20060201,000000,4.67695,4.67695,4.64816,4.66877,251427.08786437,0
+AWF.US,D,20060202,000000,4.66877,4.66877,4.6238,4.65664,357200.86986628,0
+AWF.US,D,20060203,000000,4.65664,4.65664,4.58308,4.6238,1223610.2726517,0
+AWF.US,D,20060206,000000,4.63228,4.6523,4.6238,4.63997,319734.90650894,0
+AWF.US,D,20060207,000000,4.65664,4.65664,4.63228,4.63997,220574.07746556,0
+AWF.US,D,20060208,000000,4.6523,4.66877,4.63997,4.64816,192921.56998612,0
+AWF.US,D,20060209,000000,4.66108,4.66108,4.63228,4.64816,332958.78422391,0
+AWF.US,D,20060210,000000,4.66108,4.67695,4.65664,4.66877,212992.65800259,0
+AWF.US,D,20060213,000000,4.68928,4.69282,4.66108,4.67695,398322.66751522,0
+AWF.US,D,20060214,000000,4.68513,4.68513,4.66423,4.67301,398807.40781797,0
+AWF.US,D,20060215,000000,4.67301,4.71787,4.67301,4.7017,218375.50638535,0
+AWF.US,D,20060216,000000,4.70979,4.73818,4.69726,4.7298,285209.83620171,0
+AWF.US,D,20060217,000000,4.73818,4.75031,4.7298,4.75031,408843.96592726,0
+AWF.US,D,20060221,000000,4.75031,4.79587,4.75031,4.78325,562846.36574886,0
+AWF.US,D,20060222,000000,4.77477,4.8078,4.77072,4.787,500167.82204262,0
+AWF.US,D,20060223,000000,4.77891,4.82407,4.77072,4.81579,683538.58832324,0
+AWF.US,D,20060224,000000,4.81579,4.84824,4.8078,4.84824,511190.08637422,0
+AWF.US,D,20060227,000000,4.85326,4.87703,4.82407,4.8366,911957.75152524,0
+AWF.US,D,20060228,000000,4.84429,4.85662,4.8366,4.84824,377511.28573097,0
+AWF.US,D,20060301,000000,4.82407,4.8366,4.77072,4.78325,428676.74019656,0
+AWF.US,D,20060302,000000,4.78325,4.79923,4.77072,4.77072,295503.97597814,0
+AWF.US,D,20060303,000000,4.77072,4.77072,4.73414,4.74627,344699.03210016,0
+AWF.US,D,20060306,000000,4.75869,4.77072,4.69726,4.71373,319983.36126662,0
+AWF.US,D,20060307,000000,4.69726,4.7017,4.63553,4.65664,362577.63364273,0
+AWF.US,D,20060308,000000,4.65664,4.66108,4.61177,4.63553,428185.91528751,0
+AWF.US,D,20060309,000000,4.60713,4.64816,4.58308,4.62794,391716.81326405,0
+AWF.US,D,20060310,000000,4.63228,4.63553,4.61177,4.6238,229410.95403062,0
+AWF.US,D,20060313,000000,4.63553,4.69282,4.63553,4.68513,375063.24579202,0
+AWF.US,D,20060314,000000,4.69282,4.70535,4.67695,4.68928,273462.48961809,0
+AWF.US,D,20060315,000000,4.67301,4.69282,4.66877,4.68513,307735.04876344,0
+AWF.US,D,20060316,000000,4.69726,4.72143,4.69726,4.71373,251672.50031889,0
+AWF.US,D,20060317,000000,4.7017,4.73414,4.7017,4.7298,280799.51072759,0
+AWF.US,D,20060320,000000,4.73414,4.73414,4.71787,4.72616,345202.02622183,0
+AWF.US,D,20060321,000000,4.72616,4.7298,4.7017,4.72143,248000.44041046,0
+AWF.US,D,20060322,000000,4.7017,4.75465,4.7017,4.73818,443369.03623449,0
+AWF.US,D,20060323,000000,4.7298,4.73414,4.72143,4.72143,440663.41462839,0
+AWF.US,D,20060324,000000,4.72143,4.72616,4.7017,4.71373,335407.83826392,0
+AWF.US,D,20060327,000000,4.71787,4.72143,4.68513,4.69282,251427.08786437,0
+AWF.US,D,20060328,000000,4.70535,4.70535,4.66877,4.67301,303330.80789564,0
+AWF.US,D,20060329,000000,4.69282,4.69726,4.66877,4.68513,438228.55800311,0
+AWF.US,D,20060330,000000,4.68513,4.69282,4.63228,4.63553,312388.75848997,0
+AWF.US,D,20060331,000000,4.6523,4.66108,4.63228,4.63553,242611.5074214,0
+AWF.US,D,20060403,000000,4.63553,4.68513,4.63553,4.66108,420833.68266224,0
+AWF.US,D,20060404,000000,4.66877,4.68089,4.66108,4.67695,361351.58547114,0
+AWF.US,D,20060405,000000,4.66108,4.66108,4.63997,4.63997,228172.73664641,0
+AWF.US,D,20060406,000000,4.6523,4.65664,4.60339,4.61177,212507.91769985,0
+AWF.US,D,20060407,000000,4.61916,4.62794,4.55014,4.58308,430877.33947889,0
+AWF.US,D,20060410,000000,4.57469,4.58308,4.54658,4.56611,275918.64236547,0
+AWF.US,D,20060411,000000,4.55014,4.58308,4.5175,4.52193,518777.59044349,0
+AWF.US,D,20060412,000000,4.50123,4.53407,4.48457,4.53407,306272.7150468,0
+AWF.US,D,20060413,000000,4.52579,4.53407,4.50123,4.52963,295258.56352361,0
+AWF.US,D,20060417,000000,4.53762,4.54215,4.48457,4.49719,478132.42028888,0
+AWF.US,D,20060418,000000,4.5175,4.53407,4.50912,4.53407,299170.96538131,0
+AWF.US,D,20060419,000000,4.55408,4.55862,4.51385,4.54658,345686.76652458,0
+AWF.US,D,20060420,000000,4.56305,4.56611,4.54658,4.56305,204909.25851899,0
+AWF.US,D,20060421,000000,4.59086,4.61562,4.57095,4.61562,289134.40727202,0
+AWF.US,D,20060424,000000,4.61562,4.6238,4.58672,4.6238,399538.57467628,0
+AWF.US,D,20060425,000000,4.62794,4.62794,4.57469,4.59086,243350.78708814,0
+AWF.US,D,20060426,000000,4.59925,4.59925,4.57095,4.58308,276394.25575874,0
+AWF.US,D,20060427,000000,4.59086,4.59086,4.55408,4.58308,245550.37226941,0
+AWF.US,D,20060428,000000,4.59086,4.59086,4.57095,4.58308,225484.35475819,0
+AWF.US,D,20060501,000000,4.59086,4.59925,4.58308,4.59086,205406.16803436,0
+AWF.US,D,20060502,000000,4.60713,4.60713,4.58308,4.58672,383383.94492172,0
+AWF.US,D,20060503,000000,4.57469,4.57469,4.55408,4.57095,233796.94107949,0
+AWF.US,D,20060504,000000,4.56611,4.56611,4.52579,4.54658,293533.57763456,0
+AWF.US,D,20060505,000000,4.54658,4.55862,4.54215,4.55862,201245.31141898,0
+AWF.US,D,20060508,000000,4.56611,4.57095,4.54215,4.56305,242870.1031896,0
+AWF.US,D,20060509,000000,4.56611,4.57095,4.54658,4.55862,382901.23282108,0
+AWF.US,D,20060510,000000,4.57095,4.57469,4.55408,4.56611,226950.74487904,0
+AWF.US,D,20060511,000000,4.56611,4.57469,4.54658,4.55862,275426.80335536,0
+AWF.US,D,20060512,000000,4.56611,4.57095,4.52579,4.55014,261225.33222649,0
+AWF.US,D,20060515,000000,4.55862,4.56305,4.50912,4.50912,236001.59676602,0
+AWF.US,D,20060516,000000,4.54658,4.55408,4.51385,4.54658,248241.79646079,0
+AWF.US,D,20060517,000000,4.55014,4.55408,4.50537,4.53407,256334.32285384,0
+AWF.US,D,20060518,000000,4.52579,4.54658,4.49719,4.54215,278126.34035515,0
+AWF.US,D,20060519,000000,4.54658,4.55014,4.50912,4.53762,335407.83826392,0
+AWF.US,D,20060522,000000,4.55014,4.55014,4.50912,4.53407,407856.23150284,0
+AWF.US,D,20060523,000000,4.53762,4.53762,4.50912,4.52963,297456.12050279,0
+AWF.US,D,20060524,000000,4.52963,4.52963,4.50537,4.52193,306762.5258548,0
+AWF.US,D,20060525,000000,4.5175,4.52193,4.49719,4.50912,379715.9414175,0
+AWF.US,D,20060526,000000,4.52193,4.52963,4.50912,4.52193,300387.88664343,0
+AWF.US,D,20060530,000000,4.50912,4.52963,4.50912,4.51385,248241.79646079,0
+AWF.US,D,20060531,000000,4.51385,4.51385,4.50123,4.50912,155463.71943719,0
+AWF.US,D,20060601,000000,4.50123,4.5175,4.49719,4.51385,253881.21240963,0
+AWF.US,D,20060602,000000,4.52579,4.52963,4.51385,4.52963,269055.20644714,0
+AWF.US,D,20060605,000000,4.54658,4.54658,4.52193,4.52579,454624.54380799,0
+AWF.US,D,20060606,000000,4.53762,4.53762,4.48457,4.50912,348869.015625,0
+AWF.US,D,20060607,000000,4.50123,4.50123,4.46454,4.48919,222300.07745567,0
+AWF.US,D,20060608,000000,4.49334,4.49334,4.43614,4.48091,345686.76652458,0
+AWF.US,D,20060609,000000,4.48457,4.49334,4.47697,4.49334,325860.07686158,0
+AWF.US,D,20060612,000000,4.52193,4.53762,4.48457,4.50537,437989.23015489,0
+AWF.US,D,20060613,000000,4.51385,4.5175,4.48457,4.49334,265886.14066039,0
+AWF.US,D,20060614,000000,4.48457,4.49334,4.4316,4.4606,312388.75848997,0
+AWF.US,D,20060615,000000,4.49719,4.50537,4.47254,4.49719,210310.36072069,0
+AWF.US,D,20060616,000000,4.50912,4.51385,4.48091,4.50912,218375.50638535,0
+AWF.US,D,20060619,000000,4.53407,4.53407,4.48091,4.49334,360878.00027997,0
+AWF.US,D,20060620,000000,4.50912,4.5175,4.48919,4.51385,349352.74182669,0
+AWF.US,D,20060621,000000,4.5175,4.5175,4.50123,4.50912,281055.06419264,0
+AWF.US,D,20060622,000000,4.50912,4.51385,4.48457,4.48919,240408.87993697,0
+AWF.US,D,20060623,000000,4.50537,4.50537,4.43614,4.46868,394158.76859669,0
+AWF.US,D,20060626,000000,4.46868,4.48091,4.42776,4.47254,412292.92360429,0
+AWF.US,D,20060627,000000,4.47254,4.47697,4.4316,4.47254,247259.13254163,0
+AWF.US,D,20060628,000000,4.47697,4.49334,4.42392,4.4398,478383.91734972,0
+AWF.US,D,20060629,000000,4.45221,4.46454,4.41563,4.43614,555997.12724526,0
+AWF.US,D,20060630,000000,4.4398,4.4398,4.41119,4.42392,551818.01681095,0
+AWF.US,D,20060703,000000,4.44807,4.45221,4.4316,4.43614,392932.72042511,0
+AWF.US,D,20060705,000000,4.41938,4.41938,4.3829,4.38724,414728.79433063,0
+AWF.US,D,20060706,000000,4.40331,4.41119,4.39088,4.39907,561123.40806192,0
+AWF.US,D,20060707,000000,4.40705,4.41563,4.39907,4.40705,496741.17458871,0
+AWF.US,D,20060710,000000,4.41938,4.4316,4.41119,4.42392,523183.8595134,0
+AWF.US,D,20060711,000000,4.44403,4.44403,4.41938,4.43614,648524.72130906,0
+AWF.US,D,20060712,000000,4.43614,4.44807,4.42776,4.43614,500661.68925482,0
+AWF.US,D,20060713,000000,4.4316,4.43614,4.42392,4.4316,215196.29958807,0
+AWF.US,D,20060714,000000,4.4316,4.43614,4.39492,4.40705,489148.60001417,0
+AWF.US,D,20060717,000000,4.41563,4.43614,4.40705,4.4316,730302.84422419,0
+AWF.US,D,20060718,000000,4.42776,4.4316,4.40331,4.42776,468586.68708865,0
+AWF.US,D,20060719,000000,4.41938,4.44403,4.41938,4.4398,895569.87852877,0
+AWF.US,D,20060720,000000,4.4398,4.45221,4.43614,4.4398,627229.61332312,0
+AWF.US,D,20060721,000000,4.45626,4.45626,4.4398,4.44403,424759.2678336,0
+AWF.US,D,20060724,000000,4.44807,4.50123,4.44807,4.50123,1045873.8518146,0
+AWF.US,D,20060725,000000,4.49334,4.52579,4.48091,4.52193,377270.9437817,0
+AWF.US,D,20060726,000000,4.53407,4.54658,4.52579,4.54658,1374909.0790692,0
+AWF.US,D,20060727,000000,4.55014,4.56305,4.54215,4.55862,306762.5258548,0
+AWF.US,D,20060728,000000,4.56611,4.58308,4.56305,4.58308,243350.78708814,0
+AWF.US,D,20060731,000000,4.59925,4.59925,4.57469,4.59501,291583.46131203,0
+AWF.US,D,20060801,000000,4.58672,4.59925,4.57095,4.59925,326103.461114,0
+AWF.US,D,20060802,000000,4.59501,4.59501,4.54658,4.58308,376528.62181181,0
+AWF.US,D,20060803,000000,4.57893,4.58308,4.55408,4.56611,322191.05925631,0
+AWF.US,D,20060804,000000,4.57469,4.60339,4.57469,4.57893,319983.36126662,0
+AWF.US,D,20060807,000000,4.59086,4.59086,4.56611,4.57893,397825.75799987,0
+AWF.US,D,20060808,000000,4.58308,4.58308,4.56611,4.57095,352287.5502705,0
+AWF.US,D,20060809,000000,4.58308,4.58672,4.57095,4.58672,388514.28214258,0
+AWF.US,D,20060810,000000,4.59086,4.60339,4.57469,4.60339,327070.91351738,0
+AWF.US,D,20060811,000000,4.61562,4.61916,4.59925,4.61916,305776.81963249,0
+AWF.US,D,20060814,000000,4.63228,4.63228,4.60339,4.63228,1895157.1160378,0
+AWF.US,D,20060815,000000,4.65664,4.66108,4.64451,4.65664,293533.57763456,0
+AWF.US,D,20060816,000000,4.67695,4.68089,4.65664,4.67301,293791.15930171,0
+AWF.US,D,20060817,000000,4.68089,4.68928,4.66877,4.67695,273716.01488104,0
+AWF.US,D,20060818,000000,4.69282,4.7017,4.68928,4.7017,269555.15826566,0
+AWF.US,D,20060821,000000,4.70979,4.72616,4.7017,4.72143,497969.25096239,0
+AWF.US,D,20060822,000000,4.72616,4.7298,4.70979,4.71787,347400.59730206,0
+AWF.US,D,20060823,000000,4.72616,4.73414,4.71787,4.73414,402481.4959285,0
+AWF.US,D,20060824,000000,4.73414,4.74627,4.73414,4.73818,409350.00235208,0
+AWF.US,D,20060825,000000,4.74233,4.75031,4.7298,4.73414,484999.91261141,0
+AWF.US,D,20060828,000000,4.74627,4.74627,4.72616,4.74233,381922.62530613,0
+AWF.US,D,20060829,000000,4.75031,4.75031,4.7298,4.74233,429900.76016604,0
+AWF.US,D,20060830,000000,4.75031,4.75031,4.73414,4.74627,401991.68512049,0
+AWF.US,D,20060831,000000,4.75031,4.75869,4.74627,4.75869,344953.57146415,0
+AWF.US,D,20060901,000000,4.76215,4.77072,4.75869,4.76718,267340.36156861,0
+AWF.US,D,20060905,000000,4.76718,4.77072,4.75465,4.75869,362818.98969304,0
+AWF.US,D,20060906,000000,4.75031,4.75465,4.71373,4.7298,347644.99565553,0
+AWF.US,D,20060907,000000,4.7298,4.7298,4.68928,4.69726,356957.48561386,0
+AWF.US,D,20060908,000000,4.70979,4.72143,4.69726,4.72143,257313.94446985,0
+AWF.US,D,20060911,000000,4.73414,4.73414,4.71373,4.73414,246044.23948161,0
+AWF.US,D,20060912,000000,4.73414,4.74627,4.73414,4.74627,374085.65237811,0
+AWF.US,D,20060913,000000,4.76215,4.77072,4.72616,4.73414,303078.29673375,0
+AWF.US,D,20060914,000000,4.74627,4.76215,4.73414,4.73414,320221.67501378,0
+AWF.US,D,20060915,000000,4.75465,4.75465,4.73414,4.74233,405664.75912998,0
+AWF.US,D,20060918,000000,4.77072,4.77072,4.73414,4.74627,267340.36156861,0
+AWF.US,D,20060919,000000,4.77072,4.77477,4.75869,4.77072,397825.75799987,0
+AWF.US,D,20060920,000000,4.77891,4.78325,4.77072,4.78325,277383.00428421,0
+AWF.US,D,20060921,000000,4.77477,4.787,4.77072,4.78325,360635.6301286,0
+AWF.US,D,20060922,000000,4.79923,4.80317,4.77891,4.787,353528.80995786,0
+AWF.US,D,20060925,000000,4.8078,4.81579,4.787,4.81184,607893.74856917,0
+AWF.US,D,20060926,000000,4.82773,4.83177,4.81184,4.81984,638484.10679556,0
+AWF.US,D,20060927,000000,4.82773,4.8366,4.81579,4.82773,576316.67001941,0
+AWF.US,D,20060928,000000,4.84429,4.84429,4.79105,4.81184,649982.99862149,0
+AWF.US,D,20060929,000000,4.82407,4.82407,4.79587,4.80317,516330.5646056,0
+AWF.US,D,20061002,000000,4.81579,4.85662,4.81184,4.85326,630909.78603995,0
+AWF.US,D,20061003,000000,4.86875,4.87318,4.84824,4.86875,539587.9581267,0
+AWF.US,D,20061004,000000,4.86066,4.87703,4.84824,4.87703,456837.31230294,0
+AWF.US,D,20061005,000000,4.8935,4.8935,4.87318,4.88532,571164.02257541,0
+AWF.US,D,20061006,000000,4.89744,4.89744,4.84824,4.87318,437007.58033678,0
+AWF.US,D,20061009,000000,4.88926,4.90178,4.88098,4.89744,483523.38148005,0
+AWF.US,D,20061010,000000,4.90178,4.91756,4.88532,4.91756,498939.74566893,0
+AWF.US,D,20061011,000000,4.96292,4.96292,4.9221,4.95878,506777.732698,0
+AWF.US,D,20061012,000000,4.96292,4.96292,4.9221,4.95029,544482.0098025,0
+AWF.US,D,20061013,000000,4.95464,4.96676,4.94261,4.95878,462226.24529199,0
+AWF.US,D,20061016,000000,4.96292,4.96676,4.95029,4.96292,550350.61258905,0
+AWF.US,D,20061017,000000,4.96292,4.96292,4.93018,4.93422,665179.30288214,0
+AWF.US,D,20061018,000000,4.93422,4.95464,4.90987,4.9221,695779.80211906,0
+AWF.US,D,20061019,000000,4.93018,4.95029,4.93018,4.95029,345433.24126163,0
+AWF.US,D,20061020,000000,4.95464,4.96292,4.95464,4.96292,332958.78422391,0
+AWF.US,D,20061023,000000,4.96292,4.9711,4.95029,4.9711,861762.79176618,0
+AWF.US,D,20061024,000000,4.9711,4.97485,4.95878,4.96676,425739.90355066,0
+AWF.US,D,20061025,000000,4.9711,4.97485,4.94635,4.95878,605685.03647844,0
+AWF.US,D,20061026,000000,4.96676,4.97485,4.95878,4.97485,418885.5945418,0
+AWF.US,D,20061027,000000,4.98757,4.99576,4.97919,4.99132,438228.55800311,0
+AWF.US,D,20061030,000000,4.99132,4.99132,4.96676,4.98757,495027.34381124,0
+AWF.US,D,20061031,000000,4.98757,4.99132,4.97485,4.99132,472258.74699708,0
+AWF.US,D,20061101,000000,4.96676,4.97919,4.95878,4.9711,395629.21512175,0
+AWF.US,D,20061102,000000,4.9711,4.9711,4.93422,4.93827,432843.68141825,0
+AWF.US,D,20061103,000000,4.94261,4.94261,4.88926,4.90987,535179.66085469,0
+AWF.US,D,20061106,000000,4.94635,4.94635,4.8935,4.9221,397825.75799987,0
+AWF.US,D,20061107,000000,4.95878,4.95878,4.9221,4.93827,352545.13193764,0
+AWF.US,D,20061108,000000,4.93827,4.94261,4.92614,4.94261,345686.76652458,0
+AWF.US,D,20061109,000000,4.97919,4.97919,4.94261,4.95878,359150.98618882,0
+AWF.US,D,20061110,000000,4.96292,4.96292,4.95029,4.95878,351795.71126039,0
+AWF.US,D,20061113,000000,4.96292,4.9711,4.96292,4.96676,318509.87243841,0
+AWF.US,D,20061114,000000,4.97485,4.98757,4.96676,4.98757,411540.46062388,0
+AWF.US,D,20061115,000000,4.99576,4.99576,4.9711,4.98757,294030.48714993,0
+AWF.US,D,20061116,000000,4.99132,4.99132,4.95878,4.9711,355727.38103807,0
+AWF.US,D,20061117,000000,4.97919,4.98323,4.96292,4.97919,408843.96592726,0
+AWF.US,D,20061120,000000,4.97919,4.99576,4.97919,4.99576,504337.80556746,0
+AWF.US,D,20061121,000000,4.99576,4.99576,4.97919,4.99132,372859.60420654,0
+AWF.US,D,20061122,000000,4.99576,4.99576,4.97919,4.99576,404694.26442345,0
+AWF.US,D,20061124,000000,4.99576,5.00344,4.98757,4.9995,249714.27118794,0
+AWF.US,D,20061127,000000,5.00344,5.00808,4.99576,5.00808,703619.81735023,0
+AWF.US,D,20061128,000000,5.00344,5.00808,4.99576,5.00344,619641.09515279,0
+AWF.US,D,20061129,000000,4.9995,5.02405,4.9995,5.02001,389760.6123352,0
+AWF.US,D,20061130,000000,5.04821,5.04821,5.02405,5.04062,513395.75616179,0
+AWF.US,D,20061201,000000,5.04466,5.05305,5.03224,5.04466,769715.88160092,0
+AWF.US,D,20061204,000000,5.05305,5.06518,5.05305,5.06518,1032162.1914937,0
+AWF.US,D,20061205,000000,5.06882,5.07326,5.06518,5.07326,890407.09007424,0
+AWF.US,D,20061206,000000,5.06064,5.06064,5.04466,5.06064,839482.99165897,0
+AWF.US,D,20061207,000000,5.06064,5.06882,5.05305,5.05679,381677.21285161,0
+AWF.US,D,20061208,000000,5.06882,5.06882,5.01547,5.03224,436027.95872078,0
+AWF.US,D,20061211,000000,5.06064,5.06518,5.04466,5.06518,303815.54819838,0
+AWF.US,D,20061212,000000,5.0771,5.0771,5.06882,5.0771,408117.86957419,0
+AWF.US,D,20061213,000000,5.08144,5.08144,5.06882,5.0771,436272.35707425,0
+AWF.US,D,20061214,000000,5.0771,5.0771,5.05305,5.07326,421084.16562201,0
+AWF.US,D,20061215,000000,5.07326,5.07326,5.05679,5.07326,426715.46876246,0
+AWF.US,D,20061218,000000,5.06882,5.07326,5.06064,5.06882,565293.39158676,0
+AWF.US,D,20061219,000000,5.05679,5.06882,5.05305,5.06882,302596.59873417,0
+AWF.US,D,20061220,000000,5.06882,5.07326,5.06518,5.06882,438718.3688111,0
+AWF.US,D,20061221,000000,5.07326,5.07326,5.06518,5.07326,486950.02893395,0
+AWF.US,D,20061222,000000,5.07326,5.08914,5.06882,5.08914,300387.88664343,0
+AWF.US,D,20061226,000000,5.07326,5.07326,5.05305,5.06518,514853.01937318,0
+AWF.US,D,20061227,000000,5.06882,5.06882,5.06064,5.06882,266611.2229124,0
+AWF.US,D,20061228,000000,5.06882,5.07326,5.06064,5.06064,772412.37629754,0
+AWF.US,D,20061229,000000,5.07326,5.0771,5.04821,5.06064,503350.07114305,0
+AWF.US,D,20070103,000000,5.04466,5.06064,4.98757,5.02405,545940.28711493,0
+AWF.US,D,20070104,000000,5.02405,5.06064,5.02405,5.06064,338837.52802098,0
+AWF.US,D,20070105,000000,5.05679,5.06064,5.03224,5.04821,457070.55554484,0
+AWF.US,D,20070108,000000,5.04821,5.05679,5.02001,5.03618,306512.04289502,0
+AWF.US,D,20070109,000000,5.04466,5.05679,5.02405,5.02869,420603.48172349,0
+AWF.US,D,20070110,000000,5.03224,5.03618,4.99576,5.00344,524402.80897762,0
+AWF.US,D,20070111,000000,4.99132,5.01203,4.96676,4.97485,559420.73239601,0
+AWF.US,D,20070112,000000,4.9711,4.98757,4.9711,4.9711,398807.40781797,0
+AWF.US,D,20070116,000000,5.00344,5.03224,4.9711,5.02405,535179.66085469,0
+AWF.US,D,20070117,000000,5.02405,5.06064,5.02405,5.04821,367720.14007621,0
+AWF.US,D,20070118,000000,5.06064,5.06518,5.04821,5.04821,435534.09150858,0
+AWF.US,D,20070119,000000,5.06064,5.06064,5.01203,5.03618,485960.26630743,0
+AWF.US,D,20070122,000000,5.04821,5.07326,5.02869,5.06518,644859.760108,0
+AWF.US,D,20070123,000000,5.0771,5.08144,5.05679,5.07326,453648.97859619,0
+AWF.US,D,20070124,000000,5.0771,5.10186,5.06882,5.10186,407139.26205924,0
+AWF.US,D,20070125,000000,5.10186,5.10531,5.08539,5.08914,388514.28214258,0
+AWF.US,D,20070126,000000,5.06882,5.12631,5.06882,5.1137,452190.70128376,0
+AWF.US,D,20070129,000000,5.14239,5.17503,5.10531,5.14239,581697.49020006,0
+AWF.US,D,20070130,000000,5.14239,5.15886,5.13045,5.15481,366491.04960147,0
+AWF.US,D,20070131,000000,5.15481,5.19997,5.15058,5.18746,424759.2678336,0
+AWF.US,D,20070201,000000,5.17907,5.20363,5.17119,5.17503,517066.80196917,0
+AWF.US,D,20070202,000000,5.17503,5.22443,5.17503,5.1912,347152.14254438,0
+AWF.US,D,20070205,000000,5.21999,5.22838,5.1912,5.19564,383883.89674024,0
+AWF.US,D,20070206,000000,5.2125,5.21999,5.19564,5.20363,468586.68708865,0
+AWF.US,D,20070207,000000,5.1912,5.1912,5.1629,5.1629,256091.95270247,0
+AWF.US,D,20070208,000000,5.17503,5.17907,5.13835,5.14239,399793.11404028,0
+AWF.US,D,20070209,000000,5.15481,5.17503,5.10186,5.10186,401009.02120134,0
+AWF.US,D,20070212,000000,5.11004,5.12631,5.06882,5.06882,438485.1255692,0
+AWF.US,D,20070213,000000,5.0771,5.12227,5.07326,5.10186,436793.60501486,0
+AWF.US,D,20070214,000000,5.1137,5.14239,5.11004,5.11823,297081.91721469,0
+AWF.US,D,20070215,000000,5.14239,5.17907,5.12227,5.17907,338346.70311192,0
+AWF.US,D,20070216,000000,5.1912,5.1912,5.15481,5.15481,387800.35500214,0
+AWF.US,D,20070220,000000,5.17907,5.184,5.1629,5.1629,591241.19519819,0
+AWF.US,D,20070221,000000,5.1629,5.17503,5.15481,5.17119,309940.71855102,0
+AWF.US,D,20070222,000000,5.184,5.184,5.17119,5.17503,449975.90458671,0
+AWF.US,D,20070223,000000,5.17907,5.20363,5.17503,5.184,256816.02085343,0
+AWF.US,D,20070226,000000,5.17907,5.22838,5.17907,5.2125,382599.03070765,0
+AWF.US,D,20070227,000000,5.2125,5.21999,5.11823,5.15058,399793.11404028,0
+AWF.US,D,20070228,000000,5.13835,5.1912,5.12631,5.184,367476.75582379,0
+AWF.US,D,20070301,000000,5.15481,5.16704,5.1137,5.13459,487433.75513564,0
+AWF.US,D,20070302,000000,5.10531,5.13835,5.06064,5.08914,496496.77623524,0
+AWF.US,D,20070305,000000,5.09781,5.09781,4.90543,4.91411,834348.5980339,0
+AWF.US,D,20070306,000000,4.91756,5.01547,4.91756,4.97919,547173.43399388,0
+AWF.US,D,20070307,000000,4.96676,5.01547,4.9221,5.01203,427939.48873193,0
+AWF.US,D,20070308,000000,5.04062,5.04466,5.02405,5.02405,259750.82929723,0
+AWF.US,D,20070309,000000,5.03618,5.07326,5.03618,5.06064,255598.08549027,0
+AWF.US,D,20070312,000000,5.05679,5.06064,5.04062,5.05305,207604.73911458,0
+AWF.US,D,20070313,000000,5.06064,5.06518,5.02405,5.03618,219855.07981987,0
+AWF.US,D,20070314,000000,4.98757,5.04062,4.98323,5.04062,230124.88117106,0
+AWF.US,D,20070315,000000,5.04062,5.05679,5.02405,5.03224,178956.38440231,0
+AWF.US,D,20070316,000000,5.01203,5.03224,4.99576,4.99576,177747.57594861,0
+AWF.US,D,20070319,000000,4.98757,5.05305,4.98757,5.00808,300634.31319901,0
+AWF.US,D,20070320,000000,5.02405,5.06064,5.01203,5.04062,310675.94181355,0
+AWF.US,D,20070321,000000,5.03618,5.06518,5.03618,5.06064,203936.73561036,0
+AWF.US,D,20070322,000000,5.0771,5.09781,5.06064,5.08914,196341.11873266,0
+AWF.US,D,20070323,000000,5.09781,5.1137,5.08144,5.10186,199280.99768172,0
+AWF.US,D,20070326,000000,5.12631,5.13459,5.09377,5.10186,346667.40224163,0
+AWF.US,D,20070327,000000,5.1137,5.13459,5.10186,5.10186,231098.41818075,0
+AWF.US,D,20070328,000000,5.10186,5.13835,5.09377,5.11823,370903.40327769,0
+AWF.US,D,20070329,000000,5.12227,5.15058,5.11823,5.12227,313371.42240913,0
+AWF.US,D,20070330,000000,5.13835,5.15058,5.11823,5.11823,288164.92666654,0
+AWF.US,D,20070402,000000,5.13459,5.17119,5.1137,5.14239,294275.89960446,0
+AWF.US,D,20070403,000000,5.13835,5.15886,5.11823,5.12227,214956.97173985,0
+AWF.US,D,20070404,000000,5.14239,5.14239,5.12227,5.12227,182628.44431074,0
+AWF.US,D,20070405,000000,5.12227,5.13045,5.07326,5.07326,332715.39997149,0
+AWF.US,D,20070409,000000,5.05305,5.10531,5.05305,5.10531,314110.70207587,0
+AWF.US,D,20070410,000000,5.10186,5.11823,5.09377,5.10186,209806.35249796,0
+AWF.US,D,20070411,000000,5.09377,5.15058,5.09377,5.13835,309198.39658113,0
+AWF.US,D,20070412,000000,5.15058,5.15886,5.11004,5.12631,242870.1031896,0
+AWF.US,D,20070413,000000,5.13045,5.13045,5.09377,5.10186,216654.5769005,0
+AWF.US,D,20070416,000000,5.17119,5.17119,5.10531,5.11004,384369.65114404,0
+AWF.US,D,20070417,000000,5.13835,5.14239,5.1137,5.13045,377511.28573097,0
+AWF.US,D,20070418,000000,5.17119,5.17119,5.14239,5.15886,294526.38256424,0
+AWF.US,D,20070419,000000,5.1629,5.20363,5.13835,5.15481,233796.94107949,0
+AWF.US,D,20070420,000000,5.1912,5.1912,5.15481,5.17119,361836.32577389,0
+AWF.US,D,20070423,000000,5.1629,5.27748,5.1629,5.27304,1107560.6046922,0
+AWF.US,D,20070424,000000,5.24445,5.26102,5.2409,5.24869,381427.74399287,0
+AWF.US,D,20070425,000000,5.23656,5.25648,5.22443,5.22443,385344.20225478,0
+AWF.US,D,20070426,000000,5.2409,5.35085,5.2409,5.27304,446313.9856888,0
+AWF.US,D,20070427,000000,5.28971,5.28971,5.25648,5.26102,308928.64570136,0
+AWF.US,D,20070430,000000,4.92614,5.82496,4.92614,5.25313,417657.51816812,0
+AWF.US,D,20070501,000000,5.24445,5.2695,5.2409,5.24445,453408.63664693,0
+AWF.US,D,20070502,000000,5.23252,5.26526,5.2125,5.22838,359643.83929998,0
+AWF.US,D,20070503,000000,5.22838,5.25648,5.22443,5.22838,468827.02903792,0
+AWF.US,D,20070504,000000,5.22838,5.26526,5.22838,5.2409,345202.02622183,0
+AWF.US,D,20070507,000000,5.23656,5.2695,5.22443,5.24445,284488.8103539,0
+AWF.US,D,20070508,000000,5.2409,5.24869,5.2409,5.2409,371888.09539895,0
+AWF.US,D,20070509,000000,5.23656,5.2695,5.23252,5.26526,319983.36126662,0
+AWF.US,D,20070510,000000,5.24869,5.26526,5.24869,5.24869,240408.87993697,0
+AWF.US,D,20070511,000000,5.26102,5.26526,5.24445,5.25648,257553.27231806,0
+AWF.US,D,20070514,000000,5.26526,5.2695,5.24445,5.24869,349101.24476586,0
+AWF.US,D,20070515,000000,5.24869,5.27304,5.2409,5.24869,367000.12832946,0
+AWF.US,D,20070516,000000,5.24869,5.26102,5.23656,5.25648,322428.35890242,0
+AWF.US,D,20070517,000000,5.25313,5.26526,5.2409,5.26526,437743.81770036,0
+AWF.US,D,20070518,000000,5.24869,5.25648,5.22838,5.2409,412040.41244241,0
+AWF.US,D,20070521,000000,5.2409,5.26102,5.23252,5.26102,448513.57087007,0
+AWF.US,D,20070522,000000,5.26102,5.26526,5.23252,5.25648,394158.76859669,0
+AWF.US,D,20070523,000000,5.25313,5.26526,5.23252,5.25313,424273.51342981,0
+AWF.US,D,20070524,000000,5.25648,5.25648,5.20747,5.2409,342254.03446436,0
+AWF.US,D,20070525,000000,5.22838,5.27748,5.22443,5.27748,289867.60233245,0
+AWF.US,D,20070529,000000,5.27748,5.298,5.25648,5.28507,307735.04876344,0
+AWF.US,D,20070530,000000,5.28153,5.36702,5.27748,5.3469,338102.30475845,0
+AWF.US,D,20070531,000000,5.3469,5.37136,5.3469,5.35085,320457.96055884,0
+AWF.US,D,20070601,000000,5.34226,5.37136,5.34226,5.34226,297579.8408311,0
+AWF.US,D,20070604,000000,5.35085,5.38319,5.3469,5.37136,360635.6301286,0
+AWF.US,D,20070605,000000,5.36702,5.37136,5.35509,5.35923,319734.90650894,0
+AWF.US,D,20070606,000000,5.33882,5.33882,5.28153,5.28507,358357.95916634,0
+AWF.US,D,20070607,000000,5.28507,5.28971,5.09377,5.12631,612049.53467929,0
+AWF.US,D,20070608,000000,5.12631,5.1629,5.03224,5.08144,736421.92997052,0
+AWF.US,D,20070611,000000,5.08914,5.08914,5.02405,5.04062,488909.27216595,0
+AWF.US,D,20070612,000000,4.9995,5.03224,4.95029,4.98757,813293.83199722,0
+AWF.US,D,20070613,000000,4.97919,5.06518,4.97919,5.01203,661014.38986256,0
+AWF.US,D,20070614,000000,5.02001,5.09377,5.02001,5.06064,419853.04694518,0
+AWF.US,D,20070615,000000,5.09377,5.11823,5.07326,5.08914,384124.2386895,0
+AWF.US,D,20070618,000000,5.08914,5.13459,5.08914,5.12227,325121.8112959,0
+AWF.US,D,20070619,000000,5.13459,5.14239,5.11823,5.13835,305536.47768322,0
+AWF.US,D,20070620,000000,5.10531,5.14239,5.09781,5.11004,331247.99574959,0
+AWF.US,D,20070621,000000,5.11823,5.11823,5.0771,5.08914,291094.66460508,0
+AWF.US,D,20070622,000000,5.09377,5.10186,5.04821,5.0771,295737.21922004,0
+AWF.US,D,20070625,000000,5.06882,5.13045,5.06064,5.13045,409350.00235208,0
+AWF.US,D,20070626,000000,5.11823,5.16704,5.0771,5.08144,292068.20161477,0
+AWF.US,D,20070627,000000,5.17907,5.17907,5.06064,5.09377,350576.76179617,0
+AWF.US,D,20070628,000000,5.09781,5.14239,5.06882,5.08914,299907.20274489,0
+AWF.US,D,20070629,000000,5.09377,5.12227,5.08539,5.09781,249232.57318836,0
+AWF.US,D,20070702,000000,5.09781,5.14239,5.09781,5.14239,309695.3060965,0
+AWF.US,D,20070703,000000,5.11004,5.12631,5.07326,5.08144,242870.1031896,0
+AWF.US,D,20070705,000000,5.07326,5.09781,5.04466,5.04821,267586.78812419,0
+AWF.US,D,20070706,000000,5.05305,5.09377,5.05305,5.08144,211045.58398321,0
+AWF.US,D,20070709,000000,5.11823,5.13459,5.09377,5.12631,315334.72204535,0
+AWF.US,D,20070710,000000,5.12227,5.14692,5.11823,5.12631,326103.461114,0
+AWF.US,D,20070711,000000,5.1137,5.15058,5.1137,5.1137,316548.60100431,0
+AWF.US,D,20070712,000000,5.15058,5.1912,5.13459,5.14239,363559.28346083,0
+AWF.US,D,20070713,000000,5.14692,5.1912,5.14692,5.16704,348621.57496838,0
+AWF.US,D,20070716,000000,5.22443,5.22443,5.19564,5.20363,390975.50539521,0
+AWF.US,D,20070717,000000,5.22838,5.23252,5.20363,5.2125,646319.05152148,0
+AWF.US,D,20070718,000000,5.22443,5.22443,5.17503,5.17503,409589.3302003,0
+AWF.US,D,20070719,000000,5.20363,5.20747,5.184,5.1912,323657.44937715,0
+AWF.US,D,20070720,000000,5.20363,5.21605,5.14692,5.14692,423290.84951066,0
+AWF.US,D,20070723,000000,5.15481,5.17907,5.14239,5.17503,497224.9007904,0
+AWF.US,D,20070724,000000,5.1629,5.16704,5.04821,5.08914,487439.83974195,0
+AWF.US,D,20070725,000000,5.08914,5.10531,5.04821,5.05305,390975.50539521,0
+AWF.US,D,20070726,000000,5.04466,5.04466,4.84429,4.94635,700923.3226536,0
+AWF.US,D,20070727,000000,4.99576,5.03618,4.94635,4.9995,431369.17848899,0
+AWF.US,D,20070730,000000,4.97919,5.01547,4.93018,4.93018,420603.48172349,0
+AWF.US,D,20070731,000000,4.93827,4.98757,4.85326,4.85326,415213.53463337,0
+AWF.US,D,20070801,000000,4.80317,4.81984,4.64451,4.7298,1078682.0490412,0
+AWF.US,D,20070802,000000,4.72616,4.79587,4.70979,4.75465,435534.09150858,0
+AWF.US,D,20070803,000000,4.75465,4.79923,4.75031,4.79587,277140.63413284,0
+AWF.US,D,20070806,000000,4.787,4.787,4.7298,4.75031,353027.84403828,0
+AWF.US,D,20070807,000000,4.73818,4.75869,4.72616,4.75031,317527.20851926,0
+AWF.US,D,20070808,000000,4.75031,4.79923,4.70979,4.77477,473980.69058297,0
+AWF.US,D,20070809,000000,4.73818,4.787,4.73818,4.76718,225729.76721272,0
+AWF.US,D,20070810,000000,4.75031,4.75869,4.6523,4.6523,826518.72381325,0
+AWF.US,D,20070813,000000,4.6523,4.68089,4.63553,4.63997,703619.81735023,0
+AWF.US,D,20070814,000000,4.63997,4.63997,4.33379,4.45626,1061789.153721,0
+AWF.US,D,20070815,000000,4.37037,4.44403,4.23153,4.34996,1178560.8616292,0
+AWF.US,D,20070816,000000,4.20728,4.32186,4.01508,4.31358,1849864.3207629,0
+AWF.US,D,20070817,000000,4.36229,4.7017,4.34996,4.68928,827991.19854041,0
+AWF.US,D,20070820,000000,4.76215,4.76718,4.59501,4.64451,1017966.8049712,0
+AWF.US,D,20070821,000000,4.60339,4.67695,4.60339,4.61177,448751.88461724,0
+AWF.US,D,20070822,000000,4.62794,4.69282,4.62794,4.63997,576794.31161479,0
+AWF.US,D,20070823,000000,4.69282,4.70535,4.64451,4.66423,497224.9007904,0
+AWF.US,D,20070824,000000,4.66423,4.7017,4.64816,4.68089,430629.89882225,0
+AWF.US,D,20070827,000000,4.67301,4.74233,4.67301,4.73414,442640.91167932,0
+AWF.US,D,20070828,000000,4.71373,4.75031,4.70979,4.73818,430142.11621635,0
+AWF.US,D,20070829,000000,4.74627,4.8935,4.73818,4.84824,708018.98771278,0
+AWF.US,D,20070830,000000,4.82407,4.86066,4.77477,4.79105,378732.26339729,0
+AWF.US,D,20070831,000000,4.78325,4.85326,4.78325,4.84025,506046.56583967,0
+AWF.US,D,20070904,000000,4.81184,4.89744,4.81184,4.89744,517305.11571634,0
+AWF.US,D,20070905,000000,4.85662,4.85662,4.76718,4.76718,481316.69759142,0
+AWF.US,D,20070906,000000,4.75869,4.8366,4.75465,4.8366,327816.27779043,0
+AWF.US,D,20070907,000000,4.8366,4.85662,4.8078,4.84429,266861.70587218,0
+AWF.US,D,20070910,000000,4.86509,4.88098,4.84429,4.87318,262455.43680227,0
+AWF.US,D,20070911,000000,4.89744,4.89744,4.86509,4.87318,330264.31772938,0
+AWF.US,D,20070912,000000,4.86875,4.8935,4.86875,4.86875,317770.59277167,0
+AWF.US,D,20070913,000000,4.88098,4.94261,4.87318,4.87703,479616.05012761,0
+AWF.US,D,20070914,000000,4.88532,4.90987,4.86875,4.88532,352287.5502705,0
+AWF.US,D,20070917,000000,4.88532,4.8935,4.85326,4.86875,341774.36466688,0
+AWF.US,D,20070918,000000,4.89744,4.90987,4.86066,4.90987,422809.15151106,0
+AWF.US,D,20070919,000000,4.92614,4.97485,4.91756,4.97485,346907.7441909,0
+AWF.US,D,20070920,000000,4.95878,5.02001,4.95878,4.9995,366745.58896546,0
+AWF.US,D,20070921,000000,5.02405,5.06064,5.02405,5.03224,409099.5193923,0
+AWF.US,D,20070924,000000,5.03224,5.09377,5.03224,5.08914,456345.47329283,0
+AWF.US,D,20070925,000000,5.10531,5.12227,5.08539,5.09781,353027.84403828,0
+AWF.US,D,20070926,000000,5.13459,5.14239,5.10531,5.10531,457555.29584758,0
+AWF.US,D,20070927,000000,5.12631,5.14239,5.10186,5.11004,242124.73891656,0
+AWF.US,D,20070928,000000,5.12227,5.15058,5.11004,5.12631,519513.82780708,0
+AWF.US,D,20071001,000000,5.14239,5.17907,5.13459,5.15058,375621.00137049,0
+AWF.US,D,20071002,000000,5.14239,5.15481,5.13459,5.13459,254858.80582353,0
+AWF.US,D,20071003,000000,5.10531,5.10531,5.06882,5.09377,341531.9945155,0
+AWF.US,D,20071004,000000,5.08914,5.08914,5.02869,5.05305,278847.36620296,0
+AWF.US,D,20071005,000000,5.08914,5.09377,5.05305,5.05679,227197.17143462,0
+AWF.US,D,20071008,000000,5.06064,5.06518,4.99576,4.99576,255348.61663153,0
+AWF.US,D,20071009,000000,4.99576,5.02001,4.93827,4.96292,550838.39519494,0
+AWF.US,D,20071010,000000,4.97919,4.9995,4.97485,4.98323,247516.71420878,0
+AWF.US,D,20071011,000000,4.98757,5.03224,4.95464,4.95878,312876.54109587,0
+AWF.US,D,20071012,000000,4.9711,4.99132,4.89744,4.97485,336627.80182919,0
+AWF.US,D,20071015,000000,4.98323,4.99132,4.95464,4.95464,368703.81809642,0
+AWF.US,D,20071016,000000,4.95029,4.97485,4.93018,4.93018,280799.51072759,0
+AWF.US,D,20071017,000000,4.93422,4.9711,4.93422,4.94261,224002.75312157,0
+AWF.US,D,20071018,000000,4.94261,4.9711,4.90987,4.92614,349101.24476586,0
+AWF.US,D,20071019,000000,4.96292,4.96292,4.9221,4.93018,256091.95270247,0
+AWF.US,D,20071022,000000,4.9221,4.97919,4.91756,4.97919,375803.5395598,0
+AWF.US,D,20071023,000000,4.97919,4.99576,4.94635,4.98757,380696.57713455,0
+AWF.US,D,20071024,000000,4.97919,4.9995,4.9711,4.99132,198799.29968213,0
+AWF.US,D,20071025,000000,5.00808,5.01203,4.9711,5.00344,293048.83733183,0
+AWF.US,D,20071026,000000,4.99576,5.03224,4.99132,4.9995,274204.81158799,0
+AWF.US,D,20071029,000000,4.9995,5.04062,4.9995,5.02405,279339.20521306,0
+AWF.US,D,20071030,000000,5.02869,5.03224,4.9995,5.02001,283016.33562675,0
+AWF.US,D,20071031,000000,5.02001,5.04821,5.01547,5.02869,318023.10393357,0
+AWF.US,D,20071101,000000,5.04062,5.05679,5.02405,5.04821,311167.78082365,0
+AWF.US,D,20071102,000000,5.05679,5.08914,5.05679,5.0771,200261.63339877,0
+AWF.US,D,20071105,000000,4.77477,5.10186,4.77477,5.06064,221904.57804547,0
+AWF.US,D,20071106,000000,5.07326,5.10531,5.06064,5.09781,232831.51687821,0
+AWF.US,D,20071107,000000,4.99576,5.03618,4.96292,4.9711,368412.77109456,0
+AWF.US,D,20071108,000000,4.94261,4.99132,4.8935,4.8935,272976.73521431,0
+AWF.US,D,20071109,000000,4.96676,4.96676,4.75465,4.79105,473279.9467562,0
+AWF.US,D,20071112,000000,4.81184,4.81184,4.73818,4.76215,482283.13589374,0
+AWF.US,D,20071113,000000,4.81579,4.81579,4.75031,4.77072,249475.95744077,0
+AWF.US,D,20071114,000000,4.77072,4.787,4.75031,4.75031,208591.45943794,0
+AWF.US,D,20071115,000000,4.7017,4.75031,4.66108,4.69282,781466.27048768,0
+AWF.US,D,20071116,000000,4.7017,4.73414,4.69282,4.71373,354017.6066648,0
+AWF.US,D,20071119,000000,4.6523,4.7298,4.6523,4.70535,374674.84508919,0
+AWF.US,D,20071120,000000,4.77072,4.77072,4.65664,4.68089,332216.46225403,0
+AWF.US,D,20071121,000000,4.67301,4.69726,4.63553,4.66423,318274.6009944,0
+AWF.US,D,20071123,000000,4.66108,4.7017,4.66108,4.68928,117521.12858552,0
+AWF.US,D,20071126,000000,4.6523,4.81984,4.6523,4.787,538182.41406896,0
+AWF.US,D,20071127,000000,5.12631,5.12631,4.73818,4.81184,402625.49827785,0
+AWF.US,D,20071128,000000,4.8078,4.8935,4.80317,4.86066,307007.93830933,0
+AWF.US,D,20071129,000000,4.89744,4.94261,4.86066,4.93018,233360.87762723,0
+AWF.US,D,20071130,000000,4.93827,4.9995,4.93827,4.95029,342744.85937341,0
+AWF.US,D,20071203,000000,4.98323,5.01547,4.95029,4.97919,299806.80674077,0
+AWF.US,D,20071204,000000,4.99576,5.03224,4.97485,4.99576,240661.39109886,0
+AWF.US,D,20071205,000000,4.97485,4.98757,4.93827,4.95029,280318.82682907,0
+AWF.US,D,20071206,000000,4.94635,4.97919,4.94635,4.96292,206629.17390278,0
+AWF.US,D,20071207,000000,4.95464,4.97485,4.88098,4.88532,335895.62086981,0
+AWF.US,D,20071210,000000,4.84824,4.88926,4.8366,4.86066,362340.33399661,0
+AWF.US,D,20071211,000000,4.82773,4.8935,4.82773,4.87703,251674.528521,0
+AWF.US,D,20071212,000000,4.89744,4.94635,4.88098,4.88098,223274.62856641,0
+AWF.US,D,20071213,000000,4.86066,4.9711,4.86066,4.87703,246529.9938854,0
+AWF.US,D,20071214,000000,4.85326,4.89744,4.84824,4.84824,232831.51687821,0
+AWF.US,D,20071217,000000,4.86875,4.88098,4.82773,4.82773,362089.85103683,0
+AWF.US,D,20071218,000000,4.86509,4.89744,4.81984,4.82773,273958.38503241,0
+AWF.US,D,20071219,000000,4.8366,4.90543,4.8366,4.87318,322910.05690201,0
+AWF.US,D,20071220,000000,4.87703,4.93827,4.81184,4.81579,410317.45475546,0
+AWF.US,D,20071221,000000,4.87318,4.87318,4.81984,4.82773,331312.8982169,0
+AWF.US,D,20071224,000000,4.8366,4.95029,4.8366,4.93827,371383.07307517,0
+AWF.US,D,20071226,000000,4.9221,4.95878,4.87703,4.88532,351795.71126039,0
+AWF.US,D,20071227,000000,4.93827,4.94261,4.86509,4.86875,401817.25973959,0
+AWF.US,D,20071228,000000,4.8366,4.87318,4.82773,4.84025,383822.03657608,0
+AWF.US,D,20071231,000000,4.86509,4.88098,4.82407,4.86875,644415.58384733,0
+AWF.US,D,20080102,000000,4.8935,4.8935,4.81184,4.86509,562227.76410728,0
+AWF.US,D,20080103,000000,4.86509,4.95029,4.86509,4.95029,381985.49957134,0
+AWF.US,D,20080104,000000,4.95029,4.96292,4.88926,4.96292,246034.0984711,0
+AWF.US,D,20080107,000000,4.97485,5.02001,4.94261,5.00344,269302.64710377,0
+AWF.US,D,20080108,000000,5.01547,5.04062,4.98323,5.04062,320767.26137963,0
+AWF.US,D,20080109,000000,5.01203,5.04062,4.95878,5.02869,301614.94891606,0
+AWF.US,D,20080110,000000,5.02869,5.04062,4.98757,5.03224,323403.92411421,0
+AWF.US,D,20080111,000000,5.03224,5.13045,5.00808,5.13045,453920.75767807,0
+AWF.US,D,20080114,000000,5.13835,5.17119,5.08914,5.12631,478458.96082754,0
+AWF.US,D,20080115,000000,5.17119,5.20363,5.08914,5.13459,459775.16304989,0
+AWF.US,D,20080116,000000,5.10186,5.12631,5.06518,5.08539,264524.20294787,0
+AWF.US,D,20080117,000000,5.06882,5.08914,4.96676,4.99132,307819.21915074,0
+AWF.US,D,20080118,000000,5.06518,5.06518,4.93018,4.95878,451029.55557949,0
+AWF.US,D,20080122,000000,4.86509,5.08144,4.70979,5.0771,952199.30946125,0
+AWF.US,D,20080123,000000,5.08914,5.17907,4.98323,5.14239,655914.47567325,0
+AWF.US,D,20080124,000000,5.13459,5.14239,5.03618,5.06518,507235.09227235,0
+AWF.US,D,20080125,000000,5.04821,5.13045,5.03224,5.05679,381264.47372354,0
+AWF.US,D,20080128,000000,5.08144,5.13459,5.05679,5.11004,339648.80886238,0
+AWF.US,D,20080129,000000,5.13045,5.16704,5.06518,5.08914,438685.91757745,0
+AWF.US,D,20080130,000000,5.09781,5.09781,5.06882,5.08914,269672.79398766,0
+AWF.US,D,20080131,000000,5.12227,5.12227,4.99576,5.09377,316964.38243552,0
+AWF.US,D,20080201,000000,5.12631,5.12631,5.10186,5.1137,221006.08451361,0
+AWF.US,D,20080204,000000,5.13045,5.1912,5.12227,5.17119,446970.10906929,0
+AWF.US,D,20080205,000000,5.13835,5.1912,5.08144,5.10186,287961.09235514,0
+AWF.US,D,20080206,000000,5.06518,5.09781,5.02001,5.03618,263178.49085218,0
+AWF.US,D,20080207,000000,5.03224,5.06518,5.01547,5.04466,292380.54473871,0
+AWF.US,D,20080208,000000,4.9995,5.10186,4.99132,5.10186,270761.93851726,0
+AWF.US,D,20080211,000000,5.08914,5.10186,4.98757,5.01547,423002.84481196,0
+AWF.US,D,20080212,000000,4.98757,5.03618,4.97485,5.00344,342452.79827051,0
+AWF.US,D,20080213,000000,5.01203,5.02001,4.97485,4.98757,296098.23919448,0
+AWF.US,D,20080214,000000,4.97919,4.97919,4.84429,4.87703,477739.96318185,0
+AWF.US,D,20080215,000000,4.86066,4.90178,4.82407,4.90178,343812.70778092,0
+AWF.US,D,20080219,000000,4.97485,4.97485,4.88532,4.90178,254131.69536942,0
+AWF.US,D,20080220,000000,4.87318,4.90178,4.87318,4.89744,223460.20905888,0
+AWF.US,D,20080221,000000,4.89744,4.92614,4.86509,4.92614,261651.25466823,0
+AWF.US,D,20080222,000000,4.9711,4.9711,4.91756,4.95878,343002.44104056,0
+AWF.US,D,20080225,000000,5.02869,5.09377,4.97919,5.0771,625293.6944153,0
+AWF.US,D,20080226,000000,5.07326,5.13459,5.05679,5.09781,772346.45972918,0
+AWF.US,D,20080227,000000,5.1137,5.17119,5.09781,5.14692,571053.48556077,0
+AWF.US,D,20080228,000000,5.15886,5.16704,5.13459,5.15481,314834.77022682,0
+AWF.US,D,20080229,000000,5.17119,5.20363,5.15481,5.1629,441682.5861854,0
+AWF.US,D,20080303,000000,5.1629,5.19564,5.12631,5.17503,400283.93894933,0
+AWF.US,D,20080304,000000,5.16704,5.184,5.08914,5.10186,339599.11791085,0
+AWF.US,D,20080305,000000,5.09377,5.12631,5.02001,5.04466,354997.2282808,0
+AWF.US,D,20080306,000000,5.09377,5.1137,5.00344,5.00344,249491.16895655,0
+AWF.US,D,20080307,000000,4.98757,5.05679,4.98323,5.05305,220423.99050991,0
+AWF.US,D,20080310,000000,5.17119,5.17119,4.94261,4.95029,353801.60314078,0
+AWF.US,D,20080311,000000,4.96676,5.02001,4.96292,4.99132,295181.49184368,0
+AWF.US,D,20080312,000000,5.02001,5.03224,4.97919,5.00808,214707.50288112,0
+AWF.US,D,20080313,000000,4.98323,5.02869,4.97919,5.02869,269170.81396705,0
+AWF.US,D,20080314,000000,5.05679,5.1137,5.02001,5.0771,384730.67111846,0
+AWF.US,D,20080317,000000,5.04062,5.04062,4.90987,4.92614,313814.58456876,0
+AWF.US,D,20080318,000000,4.93422,4.97485,4.92614,4.97485,314012.33427385,0
+AWF.US,D,20080319,000000,4.96676,5.01547,4.92614,4.95878,362919.38569717,0
+AWF.US,D,20080320,000000,4.98757,4.9995,4.93018,4.9711,233346.6802125,0
+AWF.US,D,20080324,000000,4.97485,5.06882,4.97485,5.06882,501940.47068109,0
+AWF.US,D,20080325,000000,5.05305,5.08539,5.02869,5.08539,256091.95270247,0
+AWF.US,D,20080326,000000,5.14692,5.14692,5.04062,5.08144,382901.23282108,0
+AWF.US,D,20080327,000000,5.1137,5.13459,5.08144,5.09781,241145.11730055,0
+AWF.US,D,20080328,000000,5.12227,5.16704,5.07326,5.09377,307735.04876344,0
+AWF.US,D,20080331,000000,5.13045,5.13045,5.05679,5.05679,256179.16539293,0
+AWF.US,D,20080401,000000,5.08914,5.15481,5.06518,5.15481,388897.61234015,0
+AWF.US,D,20080402,000000,5.10186,5.13459,5.08914,5.13459,283984.80213118,0
+AWF.US,D,20080403,000000,5.13045,5.13459,5.10186,5.13045,241145.11730055,0
+AWF.US,D,20080404,000000,5.14239,5.14239,5.06064,5.08914,336980.7089952,0
+AWF.US,D,20080407,000000,5.08914,5.11004,5.08914,5.08914,200254.53469141,0
+AWF.US,D,20080408,000000,5.12227,5.15058,5.09781,5.15058,299087.80909506,0
+AWF.US,D,20080409,000000,5.13835,5.15481,5.12631,5.12631,251865.17951873,0
+AWF.US,D,20080410,000000,5.15058,5.16704,5.1137,5.12631,283499.04772738,0
+AWF.US,D,20080411,000000,5.10531,5.14692,5.09781,5.14692,231529.41112774,0
+AWF.US,D,20080414,000000,5.11004,5.14692,5.10186,5.14692,269676.85039187,0
+AWF.US,D,20080415,000000,5.13459,5.13459,5.04466,5.08914,290682.93957806,0
+AWF.US,D,20080416,000000,5.06882,5.13045,5.06064,5.10186,316569.89712639,0
+AWF.US,D,20080417,000000,5.06518,5.12631,5.06518,5.12227,328737.08154543,0
+AWF.US,D,20080418,000000,5.13459,5.1629,5.12631,5.14692,328483.55628249,0
+AWF.US,D,20080421,000000,5.16704,5.22838,5.14692,5.2125,686664.04776477,0
+AWF.US,D,20080422,000000,5.21605,5.22838,5.17119,5.22838,414091.93887012,0
+AWF.US,D,20080423,000000,5.20747,5.21999,5.1912,5.21605,349582.94276544,0
+AWF.US,D,20080424,000000,5.22838,5.24869,5.20363,5.24869,431323.54394166,0
+AWF.US,D,20080425,000000,5.2695,5.32609,5.25313,5.28507,446485.36876655,0
+AWF.US,D,20080428,000000,5.38723,5.38723,5.22838,5.28507,943719.39646642,0
+AWF.US,D,20080429,000000,5.28971,5.3469,5.23252,5.31032,507257.40249548,0
+AWF.US,D,20080430,000000,5.36357,5.38319,5.32609,5.3469,584708.35622274,0
+AWF.US,D,20080501,000000,5.39581,5.4039,5.3469,5.35923,678288.58717827,0
+AWF.US,D,20080502,000000,5.39581,5.39937,5.37136,5.38319,440916.93989133,0
+AWF.US,D,20080505,000000,5.36702,5.37896,5.298,5.33882,510471.08872851,0
+AWF.US,D,20080506,000000,5.3469,5.35085,5.31367,5.34226,420311.42062058,0
+AWF.US,D,20080507,000000,5.32609,5.32609,5.27748,5.28507,233217.88937893,0
+AWF.US,D,20080508,000000,5.29326,5.298,5.26102,5.28971,268992.33218193,0
+AWF.US,D,20080509,000000,5.29326,5.29326,5.26526,5.28971,277414.44141681,0
+AWF.US,D,20080512,000000,5.28507,5.30588,5.27304,5.30194,324542.75959534,0
+AWF.US,D,20080513,000000,5.28971,5.298,5.2695,5.298,276780.62825947,0
+AWF.US,D,20080514,000000,5.27748,5.31801,5.2409,5.31801,425317.02341207,0
+AWF.US,D,20080515,000000,5.30194,5.34226,5.27748,5.32609,447733.72716127,0
+AWF.US,D,20080516,000000,5.31801,5.36357,5.30194,5.35923,635853.5286673,0
+AWF.US,D,20080519,000000,5.36357,5.36702,5.31032,5.31367,598137.08235017,0
+AWF.US,D,20080520,000000,5.31367,5.31367,5.24445,5.25313,636357.53689003,0
+AWF.US,D,20080521,000000,5.25313,5.26526,5.20747,5.25313,435679.10795898,0
+AWF.US,D,20080522,000000,5.2409,5.30588,5.22838,5.30194,416565.33133537,0
+AWF.US,D,20080523,000000,5.28153,5.31801,5.26526,5.31032,312050.04873869,0
+AWF.US,D,20080527,000000,5.33882,5.40824,5.32285,5.40824,642033.46047673,0
+AWF.US,D,20080528,000000,5.41218,5.43693,5.4039,5.41622,460516.47091873,0
+AWF.US,D,20080529,000000,5.42056,5.50211,5.42056,5.44078,496452.15578896,0
+AWF.US,D,20080530,000000,5.44502,5.45784,5.4039,5.41622,319029.09217692,0
+AWF.US,D,20080602,000000,5.41622,5.43279,5.38319,5.40824,342381.81119689,0
+AWF.US,D,20080603,000000,5.41622,5.41622,5.38319,5.40824,303628.95360486,0
+AWF.US,D,20080604,000000,5.36357,5.4039,5.35923,5.4039,297724.8572815,0
+AWF.US,D,20080605,000000,5.38319,5.4039,5.36702,5.37896,296393.34260053,0
+AWF.US,D,20080606,000000,5.3755,5.38319,5.36357,5.3755,267025.99024257,0
+AWF.US,D,20080609,000000,5.38723,5.4039,5.35923,5.39937,343917.16018925,0
+AWF.US,D,20080610,000000,5.38723,5.39157,5.33478,5.34226,300576.50943906,0
+AWF.US,D,20080611,000000,5.34226,5.35085,5.24869,5.26526,412804.03053438,0
+AWF.US,D,20080612,000000,5.24869,5.26102,5.1629,5.16704,727826.40945578,0
+AWF.US,D,20080613,000000,5.15886,5.2409,5.15481,5.2409,329867.80421814,0
+AWF.US,D,20080616,000000,5.26526,5.28507,5.12227,5.14239,766404.84166691,0
+AWF.US,D,20080617,000000,5.15481,5.16704,5.04466,5.16704,533700.08742017,0
+AWF.US,D,20080618,000000,5.1137,5.14239,5.09781,5.11823,509476.25559674,0
+AWF.US,D,20080619,000000,5.10531,5.12227,5.0771,5.0771,479771.20758853,0
+AWF.US,D,20080620,000000,5.08539,5.10186,5.05679,5.08914,815779.39367509,0
+AWF.US,D,20080623,000000,5.15058,5.19997,5.10186,5.14692,592616.31622438,0
+AWF.US,D,20080624,000000,5.15481,5.15481,5.06882,5.10531,314964.57516145,0
+AWF.US,D,20080625,000000,5.1137,5.12631,5.05679,5.07326,636889.9399422,0
+AWF.US,D,20080626,000000,5.06064,5.08914,5.04821,5.06518,285371.07826894,0
+AWF.US,D,20080627,000000,5.04466,5.04466,4.94261,4.95878,609928.03527901,0
+AWF.US,D,20080630,000000,4.95878,4.95878,4.90987,4.93422,455986.48152051,0
+AWF.US,D,20080701,000000,4.82407,4.84824,4.57893,4.81579,1170963.2165494,0
+AWF.US,D,20080702,000000,4.75031,4.79923,4.64451,4.6523,801536.34440309,0
+AWF.US,D,20080703,000000,4.61562,4.68513,4.58308,4.63997,770477.47149078,0
+AWF.US,D,20080707,000000,4.6523,4.66423,4.57893,4.64816,588832.70520025,0
+AWF.US,D,20080708,000000,4.59925,4.62794,4.59925,4.61916,546774.89228053,0
+AWF.US,D,20080709,000000,4.60713,4.6523,4.59501,4.63228,440843.92461559,0
+AWF.US,D,20080710,000000,4.61177,4.7298,4.61177,4.68089,304185.69508227,0
+AWF.US,D,20080711,000000,4.66423,4.67301,4.61562,4.66877,266462.15005778,0
+AWF.US,D,20080714,000000,4.65664,4.66877,4.57893,4.59086,427893.8541846,0
+AWF.US,D,20080715,000000,4.57469,4.57469,4.34177,4.42392,1204498.5242302,0
+AWF.US,D,20080716,000000,4.38724,4.57469,4.36663,4.57469,721780.33898519,0
+AWF.US,D,20080717,000000,4.58308,4.62794,4.56305,4.62794,299362.6304801,0
+AWF.US,D,20080718,000000,4.66108,4.68928,4.62794,4.68928,330280.54334621,0
+AWF.US,D,20080721,000000,4.72616,4.84429,4.69726,4.81984,480024.73285147,0
+AWF.US,D,20080722,000000,4.8366,4.84429,4.78325,4.8366,371785.67119272,0
+AWF.US,D,20080723,000000,4.86066,4.86066,4.7298,4.74233,418879.50993549,0
+AWF.US,D,20080724,000000,4.74627,4.80317,4.70979,4.70979,434299.93052858,0
+AWF.US,D,20080725,000000,4.70535,4.76215,4.69726,4.75031,239583.40168083,0
+AWF.US,D,20080728,000000,4.77891,4.77891,4.73414,4.75031,259435.44387013,0
+AWF.US,D,20080729,000000,4.75031,4.787,4.73818,4.77072,384854.39144677,0
+AWF.US,D,20080730,000000,4.787,4.79923,4.7298,4.74627,430706.97050218,0
+AWF.US,D,20080731,000000,4.72143,4.75465,4.66108,4.66423,411402.54288085,0
+AWF.US,D,20080801,000000,4.67301,4.73414,4.66877,4.72616,343669.71953262,0
+AWF.US,D,20080804,000000,4.7298,4.75031,4.70979,4.73818,202495.6980158,0
+AWF.US,D,20080805,000000,4.75031,4.75031,4.72616,4.74627,161525.00142357,0
+AWF.US,D,20080806,000000,4.73818,4.73818,4.65664,4.66877,395624.14461649,0
+AWF.US,D,20080807,000000,4.66423,4.66423,4.61916,4.63228,214748.06692319,0
+AWF.US,D,20080808,000000,4.61916,4.66423,4.61916,4.65664,213518.97644846,0
+AWF.US,D,20080811,000000,4.64451,4.68928,4.64451,4.67301,317931.83483891,0
+AWF.US,D,20080812,000000,4.66108,4.70535,4.6523,4.69282,254787.8187499,0
+AWF.US,D,20080813,000000,4.66877,4.68089,4.63553,4.63553,199161.33375761,0
+AWF.US,D,20080814,000000,4.63228,4.77072,4.63228,4.7017,511976.01468933,0
+AWF.US,D,20080815,000000,4.70979,4.72143,4.65664,4.69726,304753.59167126,0
+AWF.US,D,20080818,000000,4.74627,4.74627,4.66108,4.68089,254278.74002192,0
+AWF.US,D,20080819,000000,4.69726,4.69726,4.63553,4.68089,283828.63056921,0
+AWF.US,D,20080820,000000,4.66108,4.68089,4.64816,4.66423,239821.715428,0
+AWF.US,D,20080821,000000,4.6523,4.68513,4.63997,4.68513,272019.42382144,0
+AWF.US,D,20080822,000000,4.70979,4.77072,4.70979,4.73818,449362.37345039,0
+AWF.US,D,20080825,000000,4.75031,4.78325,4.7298,4.73818,484197.75867947,0
+AWF.US,D,20080826,000000,4.7298,4.76718,4.72616,4.75869,290372.62465623,0
+AWF.US,D,20080827,000000,4.78325,4.787,4.75031,4.75031,358836.61486278,0
+AWF.US,D,20080828,000000,4.78325,4.79923,4.72143,4.76718,445310.02564755,0
+AWF.US,D,20080829,000000,4.787,4.82407,4.77072,4.81579,356460.5760985,0
+AWF.US,D,20080902,000000,4.86066,4.90987,4.8366,4.90987,456386.0373349,0
+AWF.US,D,20080903,000000,4.89744,4.89744,4.82773,4.85326,409974.68859997,0
+AWF.US,D,20080904,000000,4.85326,4.85326,4.79105,4.79587,294542.60818107,0
+AWF.US,D,20080905,000000,4.787,4.8078,4.73414,4.8078,345925.08027174,0
+AWF.US,D,20080908,000000,4.86066,4.86509,4.78325,4.79923,227413.17495865,0
+AWF.US,D,20080909,000000,4.81984,4.81984,4.66423,4.67695,392584.88376435,0
+AWF.US,D,20080910,000000,4.66108,4.71787,4.58308,4.63997,792208.64292899,0
+AWF.US,D,20080911,000000,4.60339,4.60339,4.55408,4.57095,432149.0221978,0
+AWF.US,D,20080912,000000,4.56611,4.57469,4.45626,4.49334,610424.94479436,0
+AWF.US,D,20080915,000000,4.4316,4.4316,4.19899,4.20728,1075788.8187405,0
+AWF.US,D,20080916,000000,3.94202,4.01952,3.83571,3.88847,1924980.813869,0
+AWF.US,D,20080917,000000,3.84379,3.84379,3.16537,3.32067,3943367.4333128,0
+AWF.US,D,20080918,000000,3.32067,3.81914,3.27995,3.79873,2347299.1404711,0
+AWF.US,D,20080919,000000,4.09328,4.4398,4.00305,4.14623,1492700.9726356,0
+AWF.US,D,20080922,000000,4.21132,4.24386,4.09328,4.14623,1014531.0306078,0
+AWF.US,D,20080923,000000,4.11754,4.11754,4.05571,4.06044,615912.24558546,0
+AWF.US,D,20080924,000000,4.06468,4.06468,3.83571,3.85593,926539.51054851,0
+AWF.US,D,20080925,000000,3.86007,4.04388,3.8151,4.04388,1036331.1609176,0
+AWF.US,D,20080926,000000,3.823,4.1131,3.823,4.1131,578798.17529307,0
+AWF.US,D,20080929,000000,3.9005,3.92121,3.80258,3.80258,922917.14159162,0
+AWF.US,D,20080930,000000,3.6807,3.98629,3.66384,3.8724,1008099.6017375,0
+AWF.US,D,20081001,000000,3.83571,3.99083,3.73345,3.95799,368738.29753217,0
+AWF.US,D,20081002,000000,3.86007,3.92121,3.66748,3.70456,482654.29687869,0
+AWF.US,D,20081003,000000,3.72487,3.76235,3.63504,3.67616,400557.74623331,0
+AWF.US,D,20081006,000000,3.35775,3.45942,3.08785,3.30016,2353824.8807392,0
+AWF.US,D,20081007,000000,3.32876,3.35775,3.10008,3.21033,1350758.2625216,0
+AWF.US,D,20081008,000000,2.94912,3.09614,2.7164,2.98984,2528026.1453097,0
+AWF.US,D,20081009,000000,2.98984,3.05137,2.70397,2.74489,1117212.8185028,0
+AWF.US,D,20081010,000000,2.67183,2.69569,2.04634,2.63071,2183287.5632685,0
+AWF.US,D,20081013,000000,2.77753,3.32067,2.74489,3.29632,1760338.4658124,0
+AWF.US,D,20081014,000000,3.43516,3.66748,3.32067,3.44738,1663201.7824684,0
+AWF.US,D,20081015,000000,3.33675,3.36219,3.11222,3.13282,699307.85967814,0
+AWF.US,D,20081016,000000,3.08785,3.20225,2.98984,3.14939,663840.68949382,0
+AWF.US,D,20081017,000000,3.17769,3.24327,2.8794,3.21842,525107.60920859,0
+AWF.US,D,20081020,000000,3.25155,3.55359,3.24327,3.52086,1053733.1349657,0
+AWF.US,D,20081021,000000,3.3049,3.49245,3.3049,3.39423,478458.96082754,0
+AWF.US,D,20081022,000000,3.21842,3.27167,3.08785,3.18627,625050.31016288,0
+AWF.US,D,20081023,000000,3.05137,3.22296,3.01075,3.10008,518221.86306713,0
+AWF.US,D,20081024,000000,2.74085,2.9289,2.72428,2.89192,714783.04172803,0
+AWF.US,D,20081027,000000,2.83858,2.84725,2.67488,2.7164,784327.0495547,0
+AWF.US,D,20081028,000000,2.73257,2.92446,2.70397,2.92042,671728.36747442,0
+AWF.US,D,20081029,000000,3.01824,3.17,2.93265,3.17,458521.73414991,0
+AWF.US,D,20081030,000000,3.19002,3.28813,3.18627,3.22719,371677.16238018,0
+AWF.US,D,20081031,000000,3.22719,3.31683,3.22719,3.24761,434375.98810746,0
+AWF.US,D,20081103,000000,3.29632,3.36219,3.24761,3.36219,272784.05601447,0
+AWF.US,D,20081104,000000,3.46375,3.50892,3.37777,3.44344,685306.16645646,0
+AWF.US,D,20081105,000000,3.47598,3.48012,3.34572,3.39423,331925.41525216,0
+AWF.US,D,20081106,000000,3.37402,3.39867,3.17769,3.37402,578760.65355416,0
+AWF.US,D,20081107,000000,3.27167,3.34089,3.18627,3.24761,579482.69350302,0
+AWF.US,D,20081110,000000,3.34572,3.36219,3.15747,3.23509,597213.23629202,0
+AWF.US,D,20081111,000000,3.18627,3.18627,3.03441,3.10008,545987.94986437,0
+AWF.US,D,20081112,000000,3.05137,3.05137,2.88788,2.88788,619901.71912309,0
+AWF.US,D,20081113,000000,2.88384,2.93265,2.70397,2.93265,902710.16403422,0
+AWF.US,D,20081114,000000,2.89617,2.89617,2.77753,2.84725,470624.01610163,0
+AWF.US,D,20081117,000000,2.72064,2.82269,2.71205,2.74933,555107.76062287,0
+AWF.US,D,20081118,000000,2.77753,2.81008,2.69569,2.73257,574751.91209654,0
+AWF.US,D,20081119,000000,2.62242,2.64638,2.44719,2.45045,982446.90153215,0
+AWF.US,D,20081120,000000,2.32008,2.41386,2.25481,2.312,1133914.0487244,0
+AWF.US,D,20081121,000000,2.35667,2.41386,2.18538,2.30372,852517.23247727,0
+AWF.US,D,20081124,000000,2.29938,2.53644,2.27886,2.50024,982167.00964186,0
+AWF.US,D,20081125,000000,2.51661,2.6877,2.51661,2.6877,639654.3794093,0
+AWF.US,D,20081126,000000,2.69983,2.79804,2.66729,2.78197,544680.77360865,0
+AWF.US,D,20081128,000000,2.7654,2.81816,2.71205,2.7654,241439.20660557,0
+AWF.US,D,20081201,000000,2.72428,2.73681,2.56119,2.63869,468840.21235159,0
+AWF.US,D,20081202,000000,2.73681,2.79804,2.66315,2.75269,471988.99611731,0
+AWF.US,D,20081203,000000,2.63435,2.74085,2.59767,2.67183,564106.8933562,0
+AWF.US,D,20081204,000000,2.66315,2.68366,2.60566,2.62242,280479.05479523,0
+AWF.US,D,20081205,000000,2.58564,2.70397,2.5245,2.69194,575406.00727493,0
+AWF.US,D,20081208,000000,2.66315,2.66315,2.53288,2.58959,1937068.8984061,0
+AWF.US,D,20081209,000000,2.51217,2.55665,2.37333,2.44719,1868806.7143088,0
+AWF.US,D,20081210,000000,2.44719,2.54492,2.4184,2.51661,1332940.507042,0
+AWF.US,D,20081211,000000,2.42599,2.48367,2.4184,2.42599,1408110.747504,0
+AWF.US,D,20081212,000000,2.34069,2.45045,2.34069,2.45045,1148717.895878,0
+AWF.US,D,20081215,000000,2.37728,2.43457,2.36081,2.40577,1413922.5606316,0
+AWF.US,D,20081216,000000,2.4184,2.50024,2.39759,2.50024,1254583.9610756,0
+AWF.US,D,20081217,000000,2.46268,2.60566,2.46268,2.58959,1537664.1850686,0
+AWF.US,D,20081218,000000,2.56513,2.75269,2.56513,2.70397,1310463.9713309,0
+AWF.US,D,20081219,000000,2.71205,2.81816,2.70397,2.78562,816719.46535008,0
+AWF.US,D,20081222,000000,2.82674,2.93689,2.79804,2.8433,1361090.9381379,0
+AWF.US,D,20081223,000000,2.81816,2.97377,2.81816,2.96144,852488.83764782,0
+AWF.US,D,20081224,000000,2.93689,3.04299,2.89617,3.01075,590968.40201527,0
+AWF.US,D,20081226,000000,3.14101,3.17,3.00197,3.15747,917654.97123403,0
+AWF.US,D,20081229,000000,3.13282,3.18627,3.03441,3.09239,1531792.5399789,0
+AWF.US,D,20081230,000000,3.08361,3.12473,2.97377,3.10442,717733.0616876,0
+AWF.US,D,20081231,000000,3.03441,3.20659,3.03441,3.10876,849116.95165071,0
+AWF.US,D,20090102,000000,3.14101,3.24761,3.12869,3.23913,599051.80149886,0
+AWF.US,D,20090105,000000,3.26358,3.32482,3.24327,3.31269,960920.5785064,0
+AWF.US,D,20090106,000000,3.3334,3.37018,3.26772,3.32067,1294600.3885781,0
+AWF.US,D,20090107,000000,3.32067,3.32482,3.23509,3.26772,924494.06872712,0
+AWF.US,D,20090108,000000,3.32067,3.32067,3.20659,3.30855,497393.24156499,0
+AWF.US,D,20090109,000000,3.34089,3.36219,3.30016,3.3334,409800.26321906,0
+AWF.US,D,20090112,000000,3.32067,3.34967,3.27995,3.32067,549546.430455,0
+AWF.US,D,20090113,000000,3.32876,3.35301,3.29228,3.35301,443472.47454176,0
+AWF.US,D,20090114,000000,3.32876,3.32876,3.20659,3.24327,525071.10157073,0
+AWF.US,D,20090115,000000,3.26358,3.27167,3.14496,3.25155,709345.43188848,0
+AWF.US,D,20090116,000000,3.18203,3.36219,3.18203,3.35301,1087206.5824823,0
+AWF.US,D,20090120,000000,3.55359,3.55359,3.32067,3.32067,2411984.5901587,0
+AWF.US,D,20090121,000000,3.34967,3.44344,3.34572,3.44344,1114138.0641139,0
+AWF.US,D,20090122,000000,3.45597,3.45597,3.37402,3.43053,814131.47946598,0
+AWF.US,D,20090123,000000,3.60644,3.60644,3.42273,3.50468,1293400.7070339,0
+AWF.US,D,20090126,000000,3.51237,3.67616,3.49659,3.66384,2943087.5647854,0
+AWF.US,D,20090127,000000,3.56178,3.72931,3.56178,3.68829,924022.51173805,0
+AWF.US,D,20090128,000000,3.67616,3.71698,3.67212,3.69628,677009.805752,0
+AWF.US,D,20090129,000000,3.68829,3.79873,3.68435,3.79873,764879.63368506,0
+AWF.US,D,20090130,000000,3.86835,3.88019,3.77428,3.77842,590751.38439019,0
+AWF.US,D,20090202,000000,3.71698,3.77842,3.65575,3.66748,666550.36750413,0
+AWF.US,D,20090203,000000,3.67212,3.67616,3.66009,3.67616,678112.13359526,0
+AWF.US,D,20090204,000000,3.56976,3.67616,3.56976,3.66384,420588.27020771,0
+AWF.US,D,20090205,000000,3.67212,3.76619,3.63504,3.63504,589878.24338462,0
+AWF.US,D,20090206,000000,3.58229,3.69628,3.58229,3.65141,520023.92063611,0
+AWF.US,D,20090209,000000,3.70456,3.73769,3.63908,3.65575,641629.84825813,0
+AWF.US,D,20090210,000000,3.72931,3.75781,3.63908,3.72487,736275.89941906,0
+AWF.US,D,20090211,000000,3.8724,3.8724,3.70456,3.75367,397410.99066969,0
+AWF.US,D,20090212,000000,3.74578,3.79873,3.70456,3.79873,489434.57651076,0
+AWF.US,D,20090213,000000,3.81914,3.9005,3.75002,3.80701,429731.40529039,0
+AWF.US,D,20090217,000000,3.61088,3.80701,3.5741,3.70456,858559.24654367,0
+AWF.US,D,20090218,000000,3.66748,3.69253,3.3334,3.34967,1284529.3510331,0
+AWF.US,D,20090219,000000,3.39029,3.45114,3.22719,3.2556,744074.33650712,0
+AWF.US,D,20090220,000000,3.27995,3.27995,2.96144,3.13282,1705901.5213538,0
+AWF.US,D,20090223,000000,3.34967,3.34967,2.99862,3.08361,1200656.0953451,0
+AWF.US,D,20090224,000000,3.01449,3.22719,2.98185,3.20659,934960.60568235,0
+AWF.US,D,20090225,000000,3.37402,3.45942,3.1984,3.30016,716956.26028195,0
+AWF.US,D,20090226,000000,3.31269,3.35775,3.28813,3.32482,485261.55068276,0
+AWF.US,D,20090227,000000,3.33675,3.34967,3.20659,3.21496,641093.38880175,0
+AWF.US,D,20090302,000000,3.04299,3.04299,2.86343,2.8794,1340701.4223912,0
+AWF.US,D,20090303,000000,2.86737,2.94537,2.85919,2.93265,818234.5323214,0
+AWF.US,D,20090304,000000,2.88384,3.01824,2.86343,3.00591,836801.70847812,0
+AWF.US,D,20090305,000000,3.03934,3.03934,2.83858,2.86737,648136.32060624,0
+AWF.US,D,20090306,000000,2.8505,2.90415,2.72428,2.8433,961206.55500299,0
+AWF.US,D,20090309,000000,2.7938,2.7938,2.65506,2.65506,1056542.1948791,0
+AWF.US,D,20090310,000000,2.67183,2.83473,2.67183,2.83473,545826.70779714,0
+AWF.US,D,20090311,000000,2.8505,2.99388,2.84725,2.97751,492460.65404923,0
+AWF.US,D,20090312,000000,2.93265,3.13706,2.9289,3.13706,485325.43904903,0
+AWF.US,D,20090313,000000,3.21033,3.21033,2.99862,3.02268,562411.31639765,0
+AWF.US,D,20090316,000000,2.98185,3.17769,2.98185,3.0633,596847.14581233,0
+AWF.US,D,20090317,000000,3.31683,3.31683,3.07573,3.13706,433159.06684535,0
+AWF.US,D,20090318,000000,3.13282,3.18203,3.08007,3.16537,559305.12487611,0
+AWF.US,D,20090319,000000,3.20659,3.2556,3.14939,3.25155,432274.77072821,0
+AWF.US,D,20090320,000000,3.26772,3.3049,3.24761,3.28419,613967.19976817,0
+AWF.US,D,20090323,000000,3.34089,3.52874,3.32876,3.37402,1003127.4642807,0
+AWF.US,D,20090324,000000,3.34572,3.35775,3.31269,3.32482,316536.43179168,0
+AWF.US,D,20090325,000000,3.32482,3.33675,3.26772,3.3334,544403.92402152,0
+AWF.US,D,20090326,000000,3.34572,3.37018,3.31683,3.37018,472854.02431446,0
+AWF.US,D,20090327,000000,3.36515,3.37018,3.33675,3.35775,271779.08187217,0
+AWF.US,D,20090330,000000,3.27995,3.34089,3.2556,3.31269,696022.17227044,0
+AWF.US,D,20090331,000000,3.31683,3.40262,3.29228,3.38655,600589.17869333,0
+AWF.US,D,20090401,000000,3.34967,3.41475,3.32482,3.4109,330749.05803213,0
+AWF.US,D,20090402,000000,3.43053,3.50025,3.39867,3.46375,526300.19204547,0
+AWF.US,D,20090403,000000,3.38191,3.52568,3.35775,3.49659,516029.37659322,0
+AWF.US,D,20090406,000000,3.46375,3.46375,3.37018,3.40262,478755.07833467,0
+AWF.US,D,20090407,000000,3.35301,3.38191,3.32876,3.37018,413103.19034466,0
+AWF.US,D,20090408,000000,3.32876,3.44344,3.32876,3.44344,247339.24652471,0
+AWF.US,D,20090409,000000,3.45114,3.5741,3.45114,3.5741,409886.46180846,0
+AWF.US,D,20090413,000000,3.59452,3.59452,3.54955,3.59452,315401.65271476,0
+AWF.US,D,20090414,000000,3.83118,3.83118,3.5741,3.62291,487897.1993163,0
+AWF.US,D,20090415,000000,3.61877,3.61877,3.55359,3.59866,427951.65794455,0
+AWF.US,D,20090416,000000,3.58229,3.64382,3.55783,3.63149,436772.30889277,0
+AWF.US,D,20090417,000000,3.7088,3.7088,3.61493,3.65575,412727.9729555,0
+AWF.US,D,20090420,000000,3.64737,3.72133,3.6027,3.63149,820943.19623066,0
+AWF.US,D,20090421,000000,3.56976,3.68435,3.56976,3.66748,533395.85710464,0
+AWF.US,D,20090422,000000,3.64382,3.72931,3.64382,3.68435,545007.31414731,0
+AWF.US,D,20090423,000000,3.77428,3.8151,3.69628,3.79479,471155.40505276,0
+AWF.US,D,20090424,000000,3.81106,3.84379,3.77842,3.8151,513463.70093227,0
+AWF.US,D,20090427,000000,3.77842,3.84735,3.70111,3.74134,391761.43371032,0
+AWF.US,D,20090428,000000,3.73769,3.83936,3.73769,3.81914,341838.25303314,0
+AWF.US,D,20090429,000000,3.83118,3.89251,3.83118,3.87614,436764.19608436,0
+AWF.US,D,20090430,000000,3.84735,3.92121,3.84735,3.91342,257120.25116895,0
+AWF.US,D,20090501,000000,3.84735,4.03915,3.84735,4.02327,504223.21214861,0
+AWF.US,D,20090504,000000,4.03175,4.06793,3.98629,3.99447,593502.64054362,0
+AWF.US,D,20090505,000000,3.98234,4.01952,3.98234,4.00305,784090.76400963,0
+AWF.US,D,20090506,000000,3.99871,4.05571,3.96223,4.02701,415690.16212769,0
+AWF.US,D,20090507,000000,4.04388,4.06468,3.96597,3.99083,521574.48114425,0
+AWF.US,D,20090508,000000,3.99447,4.04792,3.99447,4.03175,313058.06518414,0
+AWF.US,D,20090511,000000,4.05571,4.05571,3.96223,4.03579,453612.47095833,0
+AWF.US,D,20090512,000000,3.98234,4.03915,3.98234,4.00305,352612.06260706,0
+AWF.US,D,20090513,000000,3.96597,3.9781,3.75002,3.80258,836876.75195595,0
+AWF.US,D,20090514,000000,3.76994,3.93334,3.71294,3.91697,444795.87641431,0
+AWF.US,D,20090515,000000,3.95415,3.95415,3.85593,3.86835,318965.20381065,0
+AWF.US,D,20090518,000000,3.93334,3.94202,3.83936,3.92949,524577.23435852,0
+AWF.US,D,20090519,000000,3.95415,4.00305,3.92121,3.96223,355187.87927853,0
+AWF.US,D,20090520,000000,4.03915,4.04792,3.97446,4.04792,380672.2387093,0
+AWF.US,D,20090521,000000,4.06044,4.06468,3.9781,4.01124,361555.41978255,0
+AWF.US,D,20090522,000000,4.05236,4.06468,3.99083,4.05236,430098.50987113,0
+AWF.US,D,20090526,000000,4.07217,4.28084,4.04388,4.24386,805748.92017211,0
+AWF.US,D,20090527,000000,4.26871,4.26871,4.17454,4.21921,358068.94036659,0
+AWF.US,D,20090528,000000,4.2766,4.28912,4.17049,4.20728,524113.79017786,0
+AWF.US,D,20090529,000000,4.19081,4.21132,4.13391,4.17049,484533.4261276,0
+AWF.US,D,20090601,000000,4.34996,4.34996,4.19081,4.28912,496232.09586073,0
+AWF.US,D,20090602,000000,4.28084,4.38724,4.2483,4.38724,368175.47144844,0
+AWF.US,D,20090603,000000,4.38724,4.38724,4.15017,4.21536,561180.19772081,0
+AWF.US,D,20090604,000000,4.22739,4.26437,4.20284,4.25599,270525.65297219,0
+AWF.US,D,20090605,000000,4.28458,4.31358,4.21921,4.24386,423609.2772409,0
+AWF.US,D,20090608,000000,4.19485,4.2766,4.17887,4.27226,417731.54754489,0
+AWF.US,D,20090609,000000,4.28912,4.32994,4.2483,4.32511,239666.55796708,0
+AWF.US,D,20090610,000000,4.35814,4.35814,4.28084,4.30933,275348.71757438,0
+AWF.US,D,20090611,000000,4.34996,4.35814,4.26871,4.34177,374274.27517375,0
+AWF.US,D,20090612,000000,4.34996,4.40331,4.21921,4.32186,717959.20622214,0
+AWF.US,D,20090615,000000,4.15816,4.29681,4.15816,4.20284,594496.45957434,0
+AWF.US,D,20090616,000000,4.23597,4.26437,4.13756,4.17887,450965.66721323,0
+AWF.US,D,20090617,000000,4.1626,4.19899,4.10561,4.14623,572599.9896647,0
+AWF.US,D,20090618,000000,4.12956,4.1626,4.11754,4.15816,299577.61990307,0
+AWF.US,D,20090619,000000,4.27226,4.27226,4.18667,4.21536,321277.35420867,0
+AWF.US,D,20090622,000000,4.19081,4.19081,4.08864,4.14623,411586.09517122,0
+AWF.US,D,20090623,000000,4.10895,4.22383,4.10895,4.14189,575919.14240712,0
+AWF.US,D,20090624,000000,4.18243,4.20284,4.16596,4.17887,186316.72983599,0
+AWF.US,D,20090625,000000,4.17887,4.28084,4.14623,4.2766,470772.07485519,0
+AWF.US,D,20090626,000000,4.2483,4.28912,4.23597,4.28458,296276.72097958,0
+AWF.US,D,20090629,000000,4.28912,4.30135,4.26023,4.27226,269621.07483402,0
+AWF.US,D,20090630,000000,4.21921,4.27226,4.15363,4.19485,355352.16364892,0
+AWF.US,D,20090701,000000,4.21132,4.26871,4.17049,4.25194,472101.56133405,0
+AWF.US,D,20090702,000000,4.26437,4.26437,4.1626,4.2483,279800.62119161,0
+AWF.US,D,20090706,000000,4.24386,4.2766,4.21132,4.26437,252041.63310173,0
+AWF.US,D,20090707,000000,4.25194,4.28912,4.24386,4.28912,351103.08024204,0
+AWF.US,D,20090708,000000,4.2483,4.2483,4.15363,4.17049,435195.38175729,0
+AWF.US,D,20090709,000000,4.15017,4.20284,4.15017,4.17454,325855.00635633,0
+AWF.US,D,20090710,000000,4.19081,4.19485,4.14623,4.19485,288827.13465334,0
+AWF.US,D,20090713,000000,4.21536,4.21536,4.17887,4.21132,254462.29231229,0
+AWF.US,D,20090714,000000,4.23962,4.26023,4.21536,4.26023,211737.20090051,0
+AWF.US,D,20090715,000000,4.26871,4.32511,4.26871,4.31358,474428.92324785,0
+AWF.US,D,20090716,000000,4.32186,4.37865,4.30135,4.36663,316705.78666732,0
+AWF.US,D,20090717,000000,4.3829,4.38724,4.32994,4.3829,276109.2933632,0
+AWF.US,D,20090720,000000,4.41938,4.44403,4.38724,4.42776,401015.10580765,0
+AWF.US,D,20090721,000000,4.44807,4.53407,4.4398,4.50537,555184.8323028,0
+AWF.US,D,20090722,000000,4.48457,4.54658,4.26871,4.52963,440799.30416932,0
+AWF.US,D,20090723,000000,4.52963,4.64451,4.50912,4.64451,483419.94317277,0
+AWF.US,D,20090724,000000,4.64451,4.67695,4.55862,4.61177,550321.20365855,0
+AWF.US,D,20090727,000000,4.68513,4.69726,4.57469,4.66877,694419.89260864,0
+AWF.US,D,20090728,000000,4.69282,4.74627,4.6523,4.66877,484914.72812306,0
+AWF.US,D,20090729,000000,4.69726,4.69726,4.64816,4.68928,415702.33134032,0
+AWF.US,D,20090730,000000,4.68513,4.74627,4.67695,4.69726,334156.43756604,0
+AWF.US,D,20090731,000000,4.75465,4.75465,4.68513,4.71373,477441.81747263,0
+AWF.US,D,20090803,000000,4.72143,4.86066,4.72143,4.86066,644840.49218801,0
+AWF.US,D,20090804,000000,4.84429,4.93018,4.82773,4.9221,582647.70288556,0
+AWF.US,D,20090805,000000,4.93422,4.97919,4.90178,4.96676,597072.27624582,0
+AWF.US,D,20090806,000000,4.98323,5.00344,4.78325,4.85326,574285.42561273,0
+AWF.US,D,20090807,000000,4.86875,4.88098,4.787,4.81984,400517.18219124,0
+AWF.US,D,20090810,000000,4.79923,4.9221,4.787,4.84025,362645.57841319,0
+AWF.US,D,20090811,000000,4.8078,4.85326,4.79105,4.8078,274511.07010562,0
+AWF.US,D,20090812,000000,4.787,4.8366,4.75465,4.75869,376110.81217848,0
+AWF.US,D,20090813,000000,4.78325,4.79923,4.74627,4.79105,249018.59786643,0
+AWF.US,D,20090814,000000,4.84025,4.84025,4.71373,4.72143,348157.11668667,0
+AWF.US,D,20090817,000000,4.66877,4.66877,4.34621,4.52193,2117678.2675227,0
+AWF.US,D,20090818,000000,4.54658,4.6523,4.54215,4.6523,649347.15726204,0
+AWF.US,D,20090819,000000,4.52579,4.6523,4.52579,4.61916,341877.80297416,0
+AWF.US,D,20090820,000000,4.64816,4.67695,4.62794,4.67695,423435.86596106,0
+AWF.US,D,20090821,000000,4.70979,4.74627,4.68513,4.72616,564002.44094786,0
+AWF.US,D,20090824,000000,4.6523,4.84824,4.6523,4.84429,772428.60191437,0
+AWF.US,D,20090825,000000,4.87703,4.87703,4.77477,4.8078,650247.678996,0
+AWF.US,D,20090826,000000,4.75869,4.86066,4.75869,4.81984,566725.30227184,0
+AWF.US,D,20090827,000000,4.81984,4.86875,4.77891,4.81184,630389.55220041,0
+AWF.US,D,20090828,000000,4.82407,4.84824,4.75031,4.81579,513345.05110921,0
+AWF.US,D,20090831,000000,4.80317,4.81579,4.76215,4.8078,370964.24934079,0
+AWF.US,D,20090901,000000,4.75031,4.84429,4.75031,4.81184,427927.31951931,0
+AWF.US,D,20090902,000000,4.81579,4.82407,4.72143,4.8078,400639.8884185,0
+AWF.US,D,20090903,000000,4.80317,4.82773,4.77891,4.80317,393165.96366701,0
+AWF.US,D,20090904,000000,4.81184,4.83177,4.79587,4.83177,310814.87365764,0
+AWF.US,D,20090908,000000,4.83177,4.86066,4.8078,4.84025,420785.00581175,0
+AWF.US,D,20090909,000000,4.8366,4.86066,4.80317,4.84025,368617.61950702,0
+AWF.US,D,20090910,000000,4.8366,4.91756,4.8366,4.90543,418526.60276947,0
+AWF.US,D,20090911,000000,4.90543,4.92614,4.88926,4.90178,385059.23985923,0
+AWF.US,D,20090914,000000,4.88926,4.98757,4.88532,4.98757,445581.80472943,0
+AWF.US,D,20090915,000000,4.98323,5.03224,4.98323,5.03224,468160.76464691,0
+AWF.US,D,20090916,000000,5.04466,5.184,5.04062,5.14692,828546.92591677,0
+AWF.US,D,20090917,000000,5.17907,5.17907,5.08539,5.08914,681652.36036697,0
+AWF.US,D,20090918,000000,5.11823,5.1629,5.09781,5.15481,463552.6894677,0
+AWF.US,D,20090921,000000,5.13045,5.19564,5.13045,5.14692,449597.64489441,0
+AWF.US,D,20090922,000000,5.15058,5.2125,5.15058,5.2125,576648.28106334,0
+AWF.US,D,20090923,000000,5.20747,5.26526,5.18746,5.24445,490982.09471576,0
+AWF.US,D,20090924,000000,5.26102,5.30194,5.10531,5.10531,629750.6685378,0
+AWF.US,D,20090925,000000,4.99132,5.1629,4.99132,5.15481,417751.82956593,0
+AWF.US,D,20090928,000000,5.15058,5.22838,5.15058,5.1629,357468.59254395,0
+AWF.US,D,20090929,000000,5.17907,5.21999,5.15058,5.15886,543137.31180787,0
+AWF.US,D,20090930,000000,5.1137,5.1912,5.1137,5.15058,661589.38515891,0
+AWF.US,D,20091001,000000,5.16704,5.16704,5.1137,5.12631,553888.81115864,0
+AWF.US,D,20091002,000000,5.11004,5.1137,5.01547,5.06518,749934.82648524,0
+AWF.US,D,20091005,000000,5.08144,5.14692,5.08144,5.14692,648883.71308138,0
+AWF.US,D,20091006,000000,5.11004,5.22443,5.11004,5.22443,697903.32972145,0
+AWF.US,D,20091007,000000,5.2125,5.27748,5.17119,5.25313,789035.52073802,0
+AWF.US,D,20091008,000000,5.2409,5.30194,5.2409,5.28507,465358.80344089,0
+AWF.US,D,20091009,000000,5.32609,5.32609,5.24445,5.30194,306346.74442358,0
+AWF.US,D,20091012,000000,5.37896,5.37896,5.22443,5.22838,504433.13106632,0
+AWF.US,D,20091013,000000,5.22838,5.26102,5.22443,5.26102,296660.05117715,0
+AWF.US,D,20091014,000000,5.27748,5.28153,5.22838,5.2409,586521.56890329,0
+AWF.US,D,20091015,000000,5.22443,5.28971,5.22443,5.28971,541758.13437748,0
+AWF.US,D,20091016,000000,5.27304,5.28507,5.24869,5.26526,344777.11788114,0
+AWF.US,D,20091019,000000,5.21999,5.298,5.21999,5.28507,486378.07594076,0
+AWF.US,D,20091020,000000,5.32285,5.32285,5.18746,5.28507,559638.76412213,0
+AWF.US,D,20091021,000000,5.28153,5.28153,5.23252,5.23252,473334.70821299,0
+AWF.US,D,20091022,000000,5.29326,5.29326,5.24869,5.28507,495221.03711212,0
+AWF.US,D,20091023,000000,5.29326,5.29326,5.24445,5.26526,535798.26249627,0
+AWF.US,D,20091026,000000,5.298,5.298,5.24869,5.25313,598258.77447639,0
+AWF.US,D,20091027,000000,5.2695,5.28153,5.24869,5.27748,426172.92469976,0
+AWF.US,D,20091028,000000,5.28507,5.28507,4.96292,5.03224,1306041.4766441,0
+AWF.US,D,20091029,000000,5.09781,5.17503,5.08914,5.1629,842189.62736612,0
+AWF.US,D,20091030,000000,5.17503,5.17907,4.90543,4.99132,941745.95581969,0
+AWF.US,D,20091102,000000,5.00808,5.12227,5.00808,5.09781,569719.94267771,0
+AWF.US,D,20091103,000000,5.09377,5.13459,5.04466,5.11823,457829.10313156,0
+AWF.US,D,20091104,000000,5.12227,5.17907,5.08539,5.15058,557379.34697881,0
+AWF.US,D,20091105,000000,5.16704,5.18746,5.13045,5.17907,556793.19657089,0
+AWF.US,D,20091106,000000,5.16704,5.21999,5.1629,5.17503,369768.62420077,0
+AWF.US,D,20091109,000000,5.17119,5.24445,5.17119,5.23252,446465.08674551,0
+AWF.US,D,20091110,000000,5.22443,5.25313,5.18746,5.1912,537909.62088603,0
+AWF.US,D,20091111,000000,5.21605,5.23252,5.19564,5.2125,507996.68216221,0
+AWF.US,D,20091112,000000,5.2125,5.21999,5.10531,5.13835,623024.13626146,0
+AWF.US,D,20091113,000000,5.184,5.20747,5.14692,5.17907,389782.92255834,0
+AWF.US,D,20091116,000000,5.17119,5.21999,5.17119,5.184,529380.01693967,0
+AWF.US,D,20091117,000000,5.22838,5.23656,5.16704,5.22443,697103.2039916,0
+AWF.US,D,20091118,000000,5.22838,5.27748,5.21605,5.27748,1043654.9987134,0
+AWF.US,D,20091119,000000,5.2695,5.28153,5.24869,5.28153,693763.76922816,0
+AWF.US,D,20091120,000000,5.26526,5.28507,5.22443,5.2409,861558.95745477,0
+AWF.US,D,20091123,000000,5.2695,5.28971,5.22838,5.2409,773738.82047325,0
+AWF.US,D,20091124,000000,5.26102,5.27748,5.24869,5.2695,625563.44529507,0
+AWF.US,D,20091125,000000,5.28971,5.33882,5.28153,5.33882,741010.73722974,0
+AWF.US,D,20091127,000000,5.20747,5.33014,5.17503,5.32285,503556.94775761,0
+AWF.US,D,20091130,000000,5.31801,5.34226,5.31032,5.33882,707214.80557873,0
+AWF.US,D,20091201,000000,5.34226,5.41218,5.34226,5.39581,1002238.0976583,0
+AWF.US,D,20091202,000000,5.37136,5.43693,5.36702,5.42056,1198784.0648035,0
+AWF.US,D,20091203,000000,5.42056,5.44502,5.39581,5.43693,879115.07486287,0
+AWF.US,D,20091204,000000,5.46474,5.48515,5.36702,5.41622,940707.51634268,0
+AWF.US,D,20091207,000000,5.39157,5.43279,5.36357,5.4039,598584.300914,0
+AWF.US,D,20091208,000000,5.3755,5.4039,5.31801,5.4039,651646.12434639,0
+AWF.US,D,20091209,000000,5.4039,5.4039,5.33882,5.3755,431499.99752466,0
+AWF.US,D,20091210,000000,5.38723,5.39157,5.33882,5.35509,439942.38878059,0
+AWF.US,D,20091211,000000,5.36357,5.43279,5.36357,5.40824,684786.94671796,0
+AWF.US,D,20091214,000000,5.40824,5.42885,5.39937,5.41218,482532.60475248,0
+AWF.US,D,20091215,000000,5.42885,5.42885,5.39157,5.40824,526745.38240719,0
+AWF.US,D,20091216,000000,5.41218,5.44078,5.39937,5.41622,437457.84120377,0
+AWF.US,D,20091217,000000,5.41622,5.41622,5.33014,5.3469,563713.42214812,0
+AWF.US,D,20091218,000000,5.39937,5.39937,5.31367,5.36702,391929.77448492,0
+AWF.US,D,20091221,000000,5.4248,5.43279,5.36702,5.38723,634383.08214224,0
+AWF.US,D,20091222,000000,5.38723,5.46474,5.38723,5.44078,458324.99854586,0
+AWF.US,D,20091223,000000,5.43279,5.49807,5.39581,5.46918,562423.48561027,0
+AWF.US,D,20091224,000000,5.46918,5.51059,5.46918,5.50705,226952.77308115,0
+AWF.US,D,20091228,000000,5.50705,5.51425,5.47323,5.51425,377364.24107847,0
+AWF.US,D,20091229,000000,5.49452,5.49807,5.41218,5.44502,598807.40314539,0
+AWF.US,D,20091230,000000,5.43279,5.44502,5.41218,5.41622,450320.69894432,0
+AWF.US,D,20091231,000000,5.41218,5.4534,5.39157,5.42885,335310.48456295,0
+AWF.US,D,20100104,000000,5.45784,5.48515,5.37896,5.44916,742627.21430625,0
+AWF.US,D,20100105,000000,5.4609,5.49807,5.45784,5.4893,635220.729611,0
+AWF.US,D,20100106,000000,5.51059,5.53959,5.47323,5.53476,558387.36342426,0
+AWF.US,D,20100107,000000,5.51425,5.56276,5.51059,5.55586,524836.84422777,0
+AWF.US,D,20100108,000000,5.57242,5.61177,5.54274,5.61177,517167.1979733,0
+AWF.US,D,20100111,000000,5.61601,5.68987,5.59974,5.67666,636907.17966008,0
+AWF.US,D,20100112,000000,5.63682,5.65821,5.57528,5.62765,753204.28827613,0
+AWF.US,D,20100113,000000,5.62429,5.64116,5.59974,5.62429,569458.30460635,0
+AWF.US,D,20100114,000000,5.61601,5.67064,5.61601,5.67064,638780.22430269,0
+AWF.US,D,20100115,000000,5.67666,5.68434,5.62429,5.63682,592212.70400578,0
+AWF.US,D,20100119,000000,5.65821,5.68434,5.63682,5.66649,855868.83645334,0
+AWF.US,D,20100120,000000,5.67666,5.68987,5.61985,5.65397,590186.53010436,0
+AWF.US,D,20100121,000000,5.65821,5.65821,5.61601,5.6453,568180.53728112,0
+AWF.US,D,20100122,000000,5.65397,5.66649,5.60428,5.63218,740897.15791194,0
+AWF.US,D,20100125,000000,5.63218,5.69361,5.62765,5.67064,831866.07865919,0
+AWF.US,D,20100126,000000,5.65397,5.68434,5.63682,5.67666,662575.09138122,0
+AWF.US,D,20100127,000000,5.68434,5.69727,5.63682,5.67468,712665.59873194,0
+AWF.US,D,20100128,000000,5.65821,5.66649,5.61601,5.61601,606784.32201855,0
+AWF.US,D,20100129,000000,5.64116,5.65821,5.54689,5.55123,649128.11143485,0
+AWF.US,D,20100201,000000,5.57528,5.61601,5.4893,5.61601,578991.86859396,0
+AWF.US,D,20100202,000000,5.61985,5.70959,5.61985,5.70959,685242.2780902,0
+AWF.US,D,20100203,000000,5.65397,5.67064,5.62765,5.66649,403374.9189551,0
+AWF.US,D,20100204,000000,5.61985,5.66187,5.31801,5.32609,1724951.4096111,0
+AWF.US,D,20100205,000000,5.31367,5.34226,4.94261,5.19564,4817980.9136069,0
+AWF.US,D,20100208,000000,5.20363,5.20363,5.08144,5.08914,1407277.1564394,0
+AWF.US,D,20100209,000000,5.13459,5.23656,5.13459,5.23656,1159732.0474011,0
+AWF.US,D,20100210,000000,5.2125,5.26102,5.17503,5.2409,663279.89161219,0
+AWF.US,D,20100211,000000,5.22838,5.28507,5.22838,5.27748,725410.82075049,0
+AWF.US,D,20100212,000000,5.25648,5.29326,5.20363,5.29326,625557.36068876,0
+AWF.US,D,20100216,000000,5.30588,5.36357,5.28507,5.35923,923937.3272497,0
+AWF.US,D,20100217,000000,5.37136,5.38723,5.3469,5.36702,591817.20459559,0
+AWF.US,D,20100218,000000,5.35509,5.41622,5.35509,5.4039,723682.79255829,0
+AWF.US,D,20100219,000000,5.39581,5.43693,5.38723,5.42056,754896.82293152,0
+AWF.US,D,20100222,000000,5.43279,5.44916,5.36357,5.38723,907608.27211423,0
+AWF.US,D,20100223,000000,5.4039,5.4039,5.33882,5.39581,683273.90794873,0
+AWF.US,D,20100224,000000,5.4039,5.46918,5.4039,5.46918,585992.20815428,0
+AWF.US,D,20100225,000000,5.44502,5.48515,5.4039,5.48141,519848.48115416,0
+AWF.US,D,20100226,000000,5.47677,5.57528,5.47677,5.51425,665423.70123563,0
+AWF.US,D,20100301,000000,5.53959,5.58791,5.53959,5.58347,592910.40552939,0
+AWF.US,D,20100302,000000,5.59165,5.63682,5.57873,5.63682,710722.58111677,0
+AWF.US,D,20100303,000000,5.61601,5.62765,5.5598,5.58347,626151.62390509,0
+AWF.US,D,20100304,000000,5.57873,5.59165,5.55123,5.55123,426092.81071667,0
+AWF.US,D,20100305,000000,5.5598,5.63218,5.52223,5.58347,634748.15852087,0
+AWF.US,D,20100308,000000,5.57242,5.58791,5.55123,5.57873,478850.40383353,0
+AWF.US,D,20100309,000000,5.54274,5.62429,5.54274,5.62429,496268.60349859,0
+AWF.US,D,20100310,000000,5.61985,5.68987,5.61985,5.67468,614082.80728808,0
+AWF.US,D,20100311,000000,5.68434,5.71334,5.67064,5.69361,436995.41112416,0
+AWF.US,D,20100312,000000,5.70959,5.70959,5.68158,5.70239,401786.83670804,0
+AWF.US,D,20100315,000000,5.70604,5.70604,5.65397,5.67064,461499.13483789,0
+AWF.US,D,20100316,000000,5.67468,5.72192,5.67064,5.72192,816147.51235688,0
+AWF.US,D,20100317,000000,5.73463,5.76481,5.73463,5.76481,571424.64654571,0
+AWF.US,D,20100318,000000,5.76067,5.79154,5.75652,5.77871,549601.1919118,0
+AWF.US,D,20100319,000000,5.7872,5.79154,5.69727,5.72192,737350.84653394,0
+AWF.US,D,20100322,000000,5.72192,5.76836,5.71758,5.73463,1099250.046573,0
+AWF.US,D,20100323,000000,5.73463,5.78295,5.73463,5.77527,484668.30156748,0
+AWF.US,D,20100324,000000,5.76481,5.78295,5.74795,5.77231,490107.93960914,0
+AWF.US,D,20100325,000000,5.7872,5.79528,5.76836,5.79528,619364.24556564,0
+AWF.US,D,20100326,000000,5.80761,5.81569,5.77231,5.79962,489505.56358439,0
+AWF.US,D,20100329,000000,5.81205,5.8292,5.79962,5.8292,482160.42966647,0
+AWF.US,D,20100330,000000,5.81569,5.85839,5.80406,5.82496,506947.08757365,0
+AWF.US,D,20100331,000000,5.81993,5.82496,5.7872,5.81205,503275.02766521,0
+AWF.US,D,20100401,000000,5.82496,5.87703,5.79154,5.85839,503792.21920161,0
+AWF.US,D,20100405,000000,5.8721,5.88965,5.83768,5.86243,665250.28995577,0
+AWF.US,D,20100406,000000,5.8721,5.90247,5.86243,5.88531,655780.61433442,0
+AWF.US,D,20100407,000000,5.85839,5.88038,5.81993,5.8292,465692.44268692,0
+AWF.US,D,20100408,000000,5.8292,5.85405,5.81993,5.85405,310282.47060546,0
+AWF.US,D,20100409,000000,5.86658,5.89803,5.84626,5.86243,362256.16360931,0
+AWF.US,D,20100412,000000,5.88531,5.89339,5.84626,5.85405,469541.97027941,0
+AWF.US,D,20100413,000000,5.87022,5.88531,5.8292,5.86658,504308.39663696,0
+AWF.US,D,20100414,000000,5.86658,5.8721,5.82496,5.8721,539082.93580292,0
+AWF.US,D,20100415,000000,5.83324,5.88038,5.8292,5.87022,513185.83724408,0
+AWF.US,D,20100416,000000,5.85839,5.8721,5.74795,5.84192,565844.04845786,0
+AWF.US,D,20100419,000000,5.79962,5.90247,5.79962,5.90247,513294.34605662,0
+AWF.US,D,20100420,000000,5.90247,5.96775,5.89803,5.9434,402559.58170949,0
+AWF.US,D,20100421,000000,5.9434,5.95976,5.88531,5.90247,473469.58365288,0
+AWF.US,D,20100422,000000,5.90542,5.92713,5.86658,5.91864,453675.34522354,0
+AWF.US,D,20100423,000000,5.97307,6.02444,5.95394,5.99023,615560.35252049,0
+AWF.US,D,20100426,000000,5.94792,6.06892,5.94792,6.04989,828576.33484728,0
+AWF.US,D,20100427,000000,6.02554,6.05492,5.84192,5.85839,980857.80518404,0
+AWF.US,D,20100428,000000,5.86658,5.97909,5.86658,5.96775,749643.77948339,0
+AWF.US,D,20100429,000000,5.96419,5.99526,5.92288,5.92288,778888.4256141,0
+AWF.US,D,20100430,000000,5.89803,5.90542,5.85839,5.86243,567492.97676803,0
+AWF.US,D,20100503,000000,5.84626,5.9434,5.84626,5.93609,537616.54568207,0
+AWF.US,D,20100504,000000,5.9141,5.93127,5.8721,5.89339,758191.63724869,0
+AWF.US,D,20100505,000000,5.74795,5.83324,5.51829,5.56276,2295646.9175006,0
+AWF.US,D,20100506,000000,5.55586,5.56276,4.47697,5.00344,6247506.4330208,0
+AWF.US,D,20100507,000000,5.1137,5.22838,5.00344,5.20363,1941038.0899227,0
+AWF.US,D,20100510,000000,5.44916,5.46474,5.33478,5.41622,1212507.8943369,0
+AWF.US,D,20100511,000000,5.39157,5.51829,5.36702,5.51059,773449.8016735,0
+AWF.US,D,20100512,000000,5.51425,5.57242,5.4893,5.52223,742194.19315715,0
+AWF.US,D,20100513,000000,5.52223,5.58791,5.50705,5.55586,478496.48256647,0
+AWF.US,D,20100514,000000,5.56276,5.56276,5.36357,5.48141,647978.12084216,0
+AWF.US,D,20100517,000000,5.4534,5.48141,5.30588,5.38723,851093.4346006,0
+AWF.US,D,20100518,000000,5.4534,5.47677,5.26526,5.31801,674514.10306361,0
+AWF.US,D,20100519,000000,5.24869,5.298,5.15481,5.22443,1199047.7310769,0
+AWF.US,D,20100520,000000,5.11004,5.13459,4.98757,5.06064,1304612.6082622,0
+AWF.US,D,20100521,000000,5.06882,5.12631,4.81984,5.06064,1186971.8157525,0
+AWF.US,D,20100524,000000,5.09377,5.19997,5.08539,5.17907,1002106.2645216,0
+AWF.US,D,20100525,000000,5.05305,5.17119,4.94261,5.12631,803752.15520119,0
+AWF.US,D,20100526,000000,5.2125,5.22443,5.12227,5.12631,640072.18904262,0
+AWF.US,D,20100527,000000,5.22838,5.27748,5.17119,5.27304,770660.00968011,0
+AWF.US,D,20100528,000000,5.30194,5.30194,5.1912,5.2409,394593.81794789,0
+AWF.US,D,20100601,000000,5.1912,5.28971,5.1912,5.23252,520300.77022324,0
+AWF.US,D,20100602,000000,5.23656,5.27748,5.17907,5.23252,354128.14367944,0
+AWF.US,D,20100603,000000,5.23656,5.34226,5.23656,5.33014,702118.94779362,0
+AWF.US,D,20100604,000000,5.23656,5.30588,5.19564,5.24869,640052.92112264,0
+AWF.US,D,20100607,000000,5.26526,5.28153,5.20363,5.25648,369163.20587286,0
+AWF.US,D,20100608,000000,5.24445,5.28507,5.1912,5.28507,433098.22078224,0
+AWF.US,D,20100609,000000,5.33882,5.33882,5.25648,5.28507,305161.26029407,0
+AWF.US,D,20100610,000000,5.3469,5.37136,5.31032,5.35085,502082.44482834,0
+AWF.US,D,20100611,000000,5.2695,5.36357,5.2695,5.35509,258854.36396747,0
+AWF.US,D,20100614,000000,5.37136,5.42885,5.37136,5.39937,548569.85114215,0
+AWF.US,D,20100615,000000,5.39581,5.46474,5.37136,5.4609,562088.83226319,0
+AWF.US,D,20100616,000000,5.44078,5.4893,5.4248,5.4609,441700.84000434,0
+AWF.US,D,20100617,000000,5.49452,5.49452,5.44502,5.48141,331583.66319773,0
+AWF.US,D,20100618,000000,5.50705,5.52618,5.4534,5.49452,414738.93534114,0
+AWF.US,D,20100621,000000,5.5598,5.59165,5.53476,5.56828,557279.96507574,0
+AWF.US,D,20100622,000000,5.58347,5.58791,5.51425,5.52982,304885.42480799,0
+AWF.US,D,20100623,000000,5.52982,5.60743,5.51059,5.57528,558768.66541972,0
+AWF.US,D,20100624,000000,5.55123,5.57242,5.51829,5.56276,306700.66569065,0
+AWF.US,D,20100625,000000,5.54274,5.58347,5.52618,5.55586,298421.54470406,0
+AWF.US,D,20100628,000000,5.5598,5.58347,5.54689,5.57873,359270.65011292,0
+AWF.US,D,20100629,000000,5.55123,5.55123,5.45784,5.47323,555281.17190271,0
+AWF.US,D,20100630,000000,5.51089,5.54067,5.51089,5.52351,470554.04312906,0
+AWF.US,D,20100701,000000,5.4609,5.46474,5.27304,5.38723,762808.83933736,0
+AWF.US,D,20100702,000000,5.35509,5.45784,5.35085,5.4534,537332.59738758,0
+AWF.US,D,20100706,000000,5.48515,5.54274,5.47677,5.50705,537992.77717228,0
+AWF.US,D,20100707,000000,5.4609,5.55123,5.4609,5.55123,347075.07086444,0
+AWF.US,D,20100708,000000,5.55123,5.55123,5.4534,5.54274,560189.42099324,0
+AWF.US,D,20100709,000000,5.52618,5.63682,5.50705,5.61601,938407.53515729,0
+AWF.US,D,20100712,000000,5.58791,5.65397,5.58791,5.65397,338990.65727979,0
+AWF.US,D,20100713,000000,5.65821,5.69727,5.65397,5.68158,593532.04947412,0
+AWF.US,D,20100714,000000,5.6453,5.70604,5.63682,5.65821,497958.09585082,0
+AWF.US,D,20100715,000000,5.67468,5.68434,5.61985,5.6453,330866.69375413,0
+AWF.US,D,20100716,000000,5.65821,5.67468,5.62765,5.67468,363442.66183988,0
+AWF.US,D,20100719,000000,5.69727,5.69727,5.65397,5.68987,382497.62060248,0
+AWF.US,D,20100720,000000,5.67064,5.71334,5.64964,5.70959,385965.8461995,0
+AWF.US,D,20100721,000000,5.71334,5.73059,5.69361,5.73059,378320.53837027,0
+AWF.US,D,20100722,000000,5.76067,5.77231,5.72596,5.76836,436718.56153703,0
+AWF.US,D,20100723,000000,5.78295,5.79154,5.7515,5.77871,369415.71703475,0
+AWF.US,D,20100726,000000,5.76067,5.86658,5.76067,5.86658,760644.7476929,0
+AWF.US,D,20100727,000000,5.86243,5.89339,5.84192,5.89339,367431.12127645,0
+AWF.US,D,20100728,000000,5.93127,5.93127,5.87022,5.89339,528898.31894008,0
+AWF.US,D,20100729,000000,5.88038,5.92713,5.87703,5.92288,459192.05494512,0
+AWF.US,D,20100730,000000,5.84192,5.93609,5.84192,5.92288,428198.08450013,0
+AWF.US,D,20100802,000000,5.94004,5.95552,5.9141,5.94004,558883.25883857,0
+AWF.US,D,20100803,000000,5.92288,5.97909,5.92288,5.97909,629375.45114864,0
+AWF.US,D,20100804,000000,5.95552,5.95552,5.87703,5.93609,540758.23074044,0
+AWF.US,D,20100805,000000,5.93127,5.93609,5.89803,5.9141,381174.21872993,0
+AWF.US,D,20100806,000000,5.90247,5.95552,5.89803,5.91864,461746.57549451,0
+AWF.US,D,20100809,000000,5.90928,5.94792,5.90928,5.93609,422827.40533,0
+AWF.US,D,20100810,000000,5.91864,5.95552,5.8721,5.95552,451700.89047576,0
+AWF.US,D,20100811,000000,5.89339,5.92288,5.80406,5.80761,829323.72732242,0
+AWF.US,D,20100812,000000,5.79962,5.87703,5.78295,5.84626,507274.64221337,0
+AWF.US,D,20100813,000000,5.85839,5.90542,5.85405,5.90247,342999.39873741,0
+AWF.US,D,20100816,000000,5.9141,5.95552,5.90542,5.95552,360284.75116469,0
+AWF.US,D,20100817,000000,5.96419,5.98284,5.94004,5.95178,342034.98863718,0
+AWF.US,D,20100818,000000,5.93127,5.95552,5.88038,5.93127,644696.48983866,0
+AWF.US,D,20100819,000000,5.94792,5.96419,5.90247,5.94792,497592.00537114,0
+AWF.US,D,20100820,000000,5.9434,5.96419,5.92288,5.94004,357460.47973554,0
+AWF.US,D,20100823,000000,5.94792,5.98776,5.9434,5.97909,618954.54874074,0
+AWF.US,D,20100824,000000,5.9434,5.98284,5.92288,5.92713,595253.99306001,0
+AWF.US,D,20100825,000000,5.91864,5.97505,5.90247,5.95976,680335.04310073,0
+AWF.US,D,20100826,000000,5.94792,5.95178,5.89339,5.90247,511905.0276157,0
+AWF.US,D,20100827,000000,5.88531,5.93127,5.8721,5.89339,419095.51345951,0
+AWF.US,D,20100830,000000,5.85405,5.88038,5.82496,5.84626,577267.89680596,0
+AWF.US,D,20100831,000000,5.88965,5.90592,5.84893,5.88965,548657.06383261,0
+AWF.US,D,20100901,000000,5.84192,5.86658,5.79962,5.81569,652901.58144847,0
+AWF.US,D,20100902,000000,5.79962,5.81993,5.78295,5.81569,745221.28479666,0
+AWF.US,D,20100903,000000,5.8292,5.85031,5.79962,5.84192,306454.23913507,0
+AWF.US,D,20100907,000000,5.8292,5.8292,5.79528,5.82496,399814.41016237,0
+AWF.US,D,20100908,000000,5.80406,5.85839,5.80406,5.85839,446245.02681729,0
+AWF.US,D,20100909,000000,5.86243,5.92288,5.84626,5.9141,530264.3130568,0
+AWF.US,D,20100910,000000,5.90928,5.95552,5.90928,5.92713,499044.19807727,0
+AWF.US,D,20100913,000000,5.94792,5.95976,5.92713,5.94792,326735.24606925,0
+AWF.US,D,20100914,000000,5.95178,5.97909,5.92288,5.95552,425110.14679751,0
+AWF.US,D,20100915,000000,5.92288,5.98284,5.92288,5.94792,439125.02333286,0
+AWF.US,D,20100916,000000,5.94792,5.98284,5.93127,5.98284,455135.65073808,0
+AWF.US,D,20100917,000000,5.99526,6.00009,5.96775,5.97041,522266.09806156,0
+AWF.US,D,20100920,000000,5.99526,6.04081,5.97909,6.02888,830796.20204958,0
+AWF.US,D,20100921,000000,6.03796,6.03796,5.97505,5.99142,484561.82095705,0
+AWF.US,D,20100922,000000,5.99142,6.02888,5.98284,6.02888,362441.74410178,0
+AWF.US,D,20100923,000000,6.01252,6.02888,5.97909,6.02888,463729.14305071,0
+AWF.US,D,20100924,000000,6.0203,6.04525,6.01587,6.04525,339111.33530495,0
+AWF.US,D,20100927,000000,6.04525,6.08165,6.00769,6.08165,572148.71469667,0
+AWF.US,D,20100928,000000,6.05492,6.11053,6.04525,6.09387,533557.09917187,0
+AWF.US,D,20100929,000000,6.09387,6.0988,6.03796,6.05808,482137.10534228,0
+AWF.US,D,20100930,000000,6.12789,6.1485,6.08223,6.08598,612873.99883437,0
+AWF.US,D,20101001,000000,6.07306,6.10511,6.04989,6.10511,315851.91358174,0
+AWF.US,D,20101004,000000,6.05808,6.0988,6.00769,6.06557,927107.40713751,0
+AWF.US,D,20101005,000000,6.06892,6.0988,6.06557,6.08953,509617.21564293,0
+AWF.US,D,20101006,000000,6.05808,6.05808,6.01587,6.02888,400900.5123888,0
+AWF.US,D,20101007,000000,6.03796,6.05808,6.02554,6.05808,379561.79805763,0
+AWF.US,D,20101008,000000,6.03796,6.08598,6.03362,6.08165,336369.20606099,0
+AWF.US,D,20101011,000000,6.07661,6.08598,6.06557,6.08165,327807.15088096,0
+AWF.US,D,20101012,000000,6.07306,6.10511,6.06261,6.10511,316116.59395626,0
+AWF.US,D,20101013,000000,6.10206,6.1271,6.10206,6.11725,455219.82112538,0
+AWF.US,D,20101014,000000,6.13075,6.13904,6.10206,6.13904,533067.28836387,0
+AWF.US,D,20101015,000000,6.16161,6.1839,6.14347,6.1839,504583.21802199,0
+AWF.US,D,20101018,000000,6.17206,6.17946,6.13075,6.1627,686423.7058155,0
+AWF.US,D,20101019,000000,6.13904,6.15727,6.07306,6.08953,670382.65537873,0
+AWF.US,D,20101020,000000,6.0988,6.16753,6.0988,6.15255,586327.87560241,0
+AWF.US,D,20101021,000000,6.1839,6.19987,6.15255,6.19603,553559.22831682,0
+AWF.US,D,20101022,000000,6.20846,6.22965,6.16161,6.17946,478261.21112245,0
+AWF.US,D,20101025,000000,6.19149,6.24159,6.19149,6.24159,574560.24699776,0
+AWF.US,D,20101026,000000,6.24159,6.24159,6.20352,6.2121,437923.31358652,0
+AWF.US,D,20101027,000000,6.17611,6.24159,6.16753,6.24159,394763.17282354,0
+AWF.US,D,20101028,000000,6.22127,6.2553,6.20352,6.20352,544313.66902791,0
+AWF.US,D,20101029,000000,6.27067,6.29602,6.2553,6.27067,475876.04544871,0
+AWF.US,D,20101101,000000,6.25865,6.2901,6.23755,6.28192,561914.40688229,0
+AWF.US,D,20101102,000000,6.36564,6.36564,6.30459,6.35134,786441.45024762,0
+AWF.US,D,20101103,000000,6.28192,6.28546,6.19987,6.22541,370609.31397267,0
+AWF.US,D,20101104,000000,6.25036,6.27009,6.19149,6.23755,756222.25300617,0
+AWF.US,D,20101105,000000,6.2553,6.27847,6.18775,6.26111,507248.27558601,0
+AWF.US,D,20101108,000000,6.25865,6.29346,6.21654,6.28192,521746.87832305,0
+AWF.US,D,20101109,000000,6.27009,6.2901,6.22541,6.24159,830844.87890006,0
+AWF.US,D,20101110,000000,6.21654,6.22965,6.17206,6.1839,577864.18822439,0
+AWF.US,D,20101111,000000,6.15255,6.16161,6.08598,6.0988,742047.14850464,0
+AWF.US,D,20101112,000000,6.09387,6.11053,5.81205,5.8721,2492332.8305909,0
+AWF.US,D,20101115,000000,5.90247,5.94004,5.78295,5.79528,1058119.1220146,0
+AWF.US,D,20101116,000000,5.77231,5.77231,5.51059,5.70239,2728673.1371081,0
+AWF.US,D,20101117,000000,5.68434,5.88038,5.68434,5.88038,683332.72580974,0
+AWF.US,D,20101118,000000,5.92713,5.96419,5.90542,5.95976,804228.78269552,0
+AWF.US,D,20101119,000000,5.96419,6.02554,5.93127,6.02554,504953.36490588,0
+AWF.US,D,20101122,000000,6.02554,6.04525,5.97505,5.99526,659880.62488669,0
+AWF.US,D,20101123,000000,5.98776,5.99142,5.90928,5.95552,608242.59933098,0
+AWF.US,D,20101124,000000,5.95976,6.04989,5.95552,6.04081,548554.63962638,0
+AWF.US,D,20101126,000000,6.02554,6.05492,5.98776,6.00355,175277.22578652,0
+AWF.US,D,20101129,000000,6.00355,6.0203,5.97041,6.01252,365635.14831379,0
+AWF.US,D,20101130,000000,6.04081,6.06705,6.02484,6.05492,334899.77363699,0
+AWF.US,D,20101201,000000,6.00355,6.01252,5.93609,5.96419,661353.09961385,0
+AWF.US,D,20101202,000000,5.93609,5.95976,5.88965,5.90542,758697.67367352,0
+AWF.US,D,20101203,000000,5.8721,5.89803,5.82496,5.89803,586081.44904683,0
+AWF.US,D,20101206,000000,5.86243,5.88965,5.83768,5.85839,747653.09911878,0
+AWF.US,D,20101207,000000,5.85405,5.86658,5.75652,5.77231,1180389.2858256,0
+AWF.US,D,20101208,000000,5.74331,5.76067,5.61177,5.61177,2111137.3157389,0
+AWF.US,D,20101209,000000,5.59974,5.67468,5.59579,5.63218,1074786.8869014,0
+AWF.US,D,20101210,000000,5.6453,5.64964,5.57528,5.61177,740476.30597546,0
+AWF.US,D,20101213,000000,5.59165,5.60428,5.51059,5.52223,1764668.6773034,0
+AWF.US,D,20101214,000000,5.48141,5.56828,5.43693,5.52982,1309138.5412562,0
+AWF.US,D,20101215,000000,5.53476,5.57242,5.51425,5.57242,969565.78997267,0
+AWF.US,D,20101216,000000,5.58465,5.7372,5.57745,5.7372,700044.09704171,0
+AWF.US,D,20101217,000000,5.69727,5.74331,5.67064,5.70239,856877.86699985,0
+AWF.US,D,20101220,000000,5.69361,5.72596,5.66649,5.72596,500319.93720038,0
+AWF.US,D,20101221,000000,5.71758,5.77871,5.67666,5.74795,538647.88645172,0
+AWF.US,D,20101222,000000,5.72192,5.74331,5.70604,5.71758,369980.57132059,0
+AWF.US,D,20101223,000000,5.68434,5.75652,5.68434,5.72596,605894.95539615,0
+AWF.US,D,20101227,000000,5.69361,5.74331,5.68987,5.72596,336303.28949263,0
+AWF.US,D,20101228,000000,5.71334,5.75652,5.68987,5.68987,808860.18219892,0
+AWF.US,D,20101229,000000,5.73937,5.78868,5.70959,5.78868,609081.26090079,0
+AWF.US,D,20101230,000000,5.7652,5.82723,5.7652,5.82723,469915.15946646,0
+AWF.US,D,20101231,000000,5.84192,5.88038,5.83266,5.88038,195853.33612676,0
+AWF.US,D,20110103,000000,5.88038,5.88038,5.85839,5.87022,464971.41683911,0
+AWF.US,D,20110104,000000,5.85031,5.88531,5.80406,5.82496,426276.36300704,0
+AWF.US,D,20110105,000000,5.78295,5.83324,5.70959,5.79962,850164.51803718,0
+AWF.US,D,20110106,000000,5.84626,5.85031,5.76067,5.76836,527569.84656227,0
+AWF.US,D,20110107,000000,5.77871,5.81205,5.77231,5.81205,259990.15714544,0
+AWF.US,D,20110110,000000,5.82496,5.8721,5.80406,5.86243,362713.52318366,0
+AWF.US,D,20110111,000000,5.88038,5.89339,5.85839,5.88531,469954.70940748,0
+AWF.US,D,20110112,000000,5.81205,5.88531,5.80761,5.83768,683279.99255504,0
+AWF.US,D,20110113,000000,5.85839,5.86243,5.81205,5.8292,427009.55806746,0
+AWF.US,D,20110114,000000,5.83324,5.85839,5.77871,5.79528,415468.07399736,0
+AWF.US,D,20110118,000000,5.84557,5.85307,5.79864,5.79864,577760.74991712,0
+AWF.US,D,20110119,000000,5.81481,5.82348,5.78601,5.81905,393354.58646264,0
+AWF.US,D,20110120,000000,5.7872,5.7872,5.7515,5.78295,283983.78803013,0
+AWF.US,D,20110121,000000,5.80761,5.81993,5.77871,5.79962,415263.22558491,0
+AWF.US,D,20110124,000000,5.78295,5.86243,5.77871,5.85839,694282.98896665,0
+AWF.US,D,20110125,000000,5.86658,5.87022,5.79962,5.86658,510609.00647156,0
+AWF.US,D,20110126,000000,5.86658,5.88038,5.85405,5.86243,419174.61334155,0
+AWF.US,D,20110127,000000,5.8721,5.89339,5.86658,5.87703,273368.17822029,0
+AWF.US,D,20110128,000000,5.88965,5.88965,5.80761,5.8292,521916.2331987,0
+AWF.US,D,20110131,000000,5.85997,5.9073,5.85997,5.9073,306533.33901711,0
+AWF.US,D,20110201,000000,5.88038,5.90247,5.8721,5.90247,425736.86124751,0
+AWF.US,D,20110202,000000,5.86658,5.88038,5.84192,5.86658,461582.29112412,0
+AWF.US,D,20110203,000000,5.89675,5.92663,5.86983,5.90542,528431.83245627,0
+AWF.US,D,20110204,000000,5.85839,5.89803,5.8292,5.86243,372601.00843834,0
+AWF.US,D,20110207,000000,5.85839,5.89803,5.85405,5.89803,306567.81845287,0
+AWF.US,D,20110208,000000,5.89803,5.93609,5.88038,5.93609,447162.78826912,0
+AWF.US,D,20110209,000000,5.88965,5.90247,5.86658,5.88531,400878.20216566,0
+AWF.US,D,20110210,000000,5.90928,5.94744,5.88896,5.92663,387241.58532262,0
+AWF.US,D,20110211,000000,5.92209,5.95976,5.91352,5.95976,259443.55667855,0
+AWF.US,D,20110214,000000,5.89803,5.93127,5.89803,5.92288,293100.55648547,0
+AWF.US,D,20110215,000000,5.91864,5.94004,5.90247,5.94004,319463.12742707,0
+AWF.US,D,20110216,000000,5.97909,5.99595,5.96775,5.99595,291800.47893711,0
+AWF.US,D,20110218,000000,6.01252,6.02928,6.00847,6.02554,255556.50734714,0
+AWF.US,D,20110222,000000,6.00009,6.00009,5.91352,5.92663,793272.43493229,0
+AWF.US,D,20110223,000000,5.96419,5.96419,5.90928,5.92663,321928.4070839,0
+AWF.US,D,20110224,000000,5.93609,5.93935,5.91352,5.93609,256373.87279486,0
+AWF.US,D,20110225,000000,5.95976,6.00355,5.95138,5.99142,373400.12006713,0
+AWF.US,D,20110228,000000,5.94211,5.96272,5.93797,5.96272,449456.68484821,0
+AWF.US,D,20110301,000000,5.96705,5.99023,5.96203,5.99023,263080.12305016,0
+AWF.US,D,20110302,000000,5.96705,6.0281,5.96705,6.01538,402575.80732632,0
+AWF.US,D,20110303,000000,6.00699,6.0281,5.97751,6.02444,440013.3758542,0
+AWF.US,D,20110304,000000,6.021,6.02928,6.00355,6.01656,462993.91978818,0
+AWF.US,D,20110307,000000,6.01656,6.02554,5.98284,6.00009,236154.72602484,0
+AWF.US,D,20110308,000000,6.00847,6.04111,6.00009,6.02554,328078.92996284,0
+AWF.US,D,20110309,000000,6.01656,6.03441,5.99595,6.02554,273020.34155953,0
+AWF.US,D,20110310,000000,6.01538,6.06557,5.98638,6.05492,391129.64875507,0
+AWF.US,D,20110311,000000,6.01656,6.09022,6.01656,6.08667,348198.69482979,0
+AWF.US,D,20110314,000000,6.0634,6.06616,6.02928,6.06616,339613.31532557,0
+AWF.US,D,20110315,000000,5.95976,6.03796,5.90542,6.03441,314053.91241697,0
+AWF.US,D,20110316,000000,6.00009,6.05492,5.95552,5.97505,578721.10361314,0
+AWF.US,D,20110317,000000,5.98175,6.03362,5.95394,6.01538,456801.81876612,0
+AWF.US,D,20110318,000000,6.07306,6.07306,5.98175,6.01952,435226.81888989,0
+AWF.US,D,20110321,000000,6.03727,6.06557,6.03727,6.05808,596178.85321922,0
+AWF.US,D,20110322,000000,6.06261,6.08223,6.04013,6.07661,770967.28229879,0
+AWF.US,D,20110323,000000,6.06616,6.10669,6.06616,6.10669,401759.45597964,0
+AWF.US,D,20110324,000000,6.10669,6.11507,6.00847,6.01252,816159.6815695,0
+AWF.US,D,20110325,000000,6.03727,6.05492,6.01952,6.05492,324641.12739736,0
+AWF.US,D,20110328,000000,6.06892,6.12365,6.05886,6.09022,481552.98313647,0
+AWF.US,D,20110329,000000,6.10669,6.10669,6.06616,6.09544,334488.04860997,0
+AWF.US,D,20110330,000000,6.11773,6.12365,6.09022,6.11083,283287.10060757,0
+AWF.US,D,20110331,000000,6.10669,6.16221,6.08381,6.12947,535593.41408381,0
+AWF.US,D,20110401,000000,6.11773,6.15797,6.0988,6.15797,383029.0095536,0
+AWF.US,D,20110404,000000,6.12789,6.15412,6.0988,6.14406,413272.54522029,0
+AWF.US,D,20110405,000000,6.16161,6.1773,6.13972,6.16339,660975.85402259,0
+AWF.US,D,20110406,000000,6.19307,6.2048,6.1485,6.15412,416430.45589549,0
+AWF.US,D,20110407,000000,6.15797,6.1773,6.15343,6.1773,252214.03028053,0
+AWF.US,D,20110408,000000,6.1773,6.19701,6.11014,6.12276,389902.58648245,0
+AWF.US,D,20110411,000000,6.14406,6.16398,6.07306,6.08598,399404.71333746,0
+AWF.US,D,20110412,000000,6.06705,6.11615,6.0634,6.10797,311438.54580448,0
+AWF.US,D,20110413,000000,6.0988,6.13184,6.09476,6.09476,297657.92661208,0
+AWF.US,D,20110414,000000,6.09022,6.13598,6.08223,6.09476,313674.63862361,0
+AWF.US,D,20110415,000000,6.11725,6.12276,6.08431,6.0982,335842.88761512,0
+AWF.US,D,20110418,000000,6.08431,6.11725,6.06557,6.09328,318646.7760804,0
+AWF.US,D,20110419,000000,6.09328,6.13134,6.06892,6.07188,399908.72156018,0
+AWF.US,D,20110420,000000,6.0982,6.13972,6.08904,6.11725,544384.65610153,0
+AWF.US,D,20110421,000000,6.14801,6.14801,6.10511,6.13972,515500.0158442,0
+AWF.US,D,20110425,000000,6.12365,6.18538,6.11773,6.16161,761234.95450503,0
+AWF.US,D,20110426,000000,6.1773,6.1773,6.09328,6.11349,902400.86321343,0
+AWF.US,D,20110427,000000,6.12276,6.16161,6.08431,6.0982,605491.34317754,0
+AWF.US,D,20110428,000000,6.11349,6.14801,6.11014,6.1271,480141.35447242,0
+AWF.US,D,20110429,000000,6.12947,6.14801,6.11567,6.12543,385628.15054927,0
+AWF.US,D,20110502,000000,6.13548,6.2048,6.13548,6.19701,424192.38534567,0
+AWF.US,D,20110503,000000,6.1839,6.22669,6.17118,6.22669,470308.63067454,0
+AWF.US,D,20110504,000000,6.24858,6.24858,6.16822,6.2048,530914.35183098,0
+AWF.US,D,20110505,000000,6.19149,6.2127,6.16605,6.17946,349034.31409644,0
+AWF.US,D,20110506,000000,6.18903,6.23123,6.18903,6.23123,225768.30305268,0
+AWF.US,D,20110509,000000,6.21842,6.25401,6.20185,6.24858,320434.63623465,0
+AWF.US,D,20110510,000000,6.23547,6.26111,6.23123,6.25796,261372.37687899,0
+AWF.US,D,20110511,000000,6.23409,6.27205,6.23015,6.27205,394986.27505493,0
+AWF.US,D,20110512,000000,6.26881,6.31456,6.25796,6.31456,466213.69062752,0
+AWF.US,D,20110513,000000,6.30125,6.32235,6.2829,6.32235,267710.5084525,0
+AWF.US,D,20110516,000000,6.2971,6.33467,6.29247,6.33073,393757.1845802,0
+AWF.US,D,20110517,000000,6.32314,6.33073,6.29247,6.2971,282666.47076389,0
+AWF.US,D,20110518,000000,6.32688,6.33467,6.30529,6.32688,419470.73084866,0
+AWF.US,D,20110519,000000,6.33073,6.33467,6.31012,6.33467,447946.68838213,0
+AWF.US,D,20110520,000000,6.3264,6.35637,6.28912,6.33971,432476.57683751,0
+AWF.US,D,20110523,000000,6.32688,6.32688,6.26111,6.29247,566973.75702953,0
+AWF.US,D,20110524,000000,6.29247,6.31397,6.25244,6.25244,475117.49786199,0
+AWF.US,D,20110525,000000,6.27205,6.29247,6.25983,6.28083,371304.98729418,0
+AWF.US,D,20110526,000000,6.28083,6.34937,6.27659,6.34937,266431.72702623,0
+AWF.US,D,20110527,000000,6.35637,6.40942,6.35637,6.35992,410523.31726897,0
+AWF.US,D,20110531,000000,6.37076,6.39739,6.3611,6.38693,535696.8523911,0
+AWF.US,D,20110601,000000,6.40942,6.41475,6.35992,6.38841,449971.84818251,0
+AWF.US,D,20110602,000000,6.35992,6.45597,6.34937,6.45597,699837.22042715,0
+AWF.US,D,20110603,000000,6.39394,6.45597,6.38526,6.4325,488225.76805706,0
+AWF.US,D,20110606,000000,6.42313,6.42658,6.35992,6.38841,365382.63715189,0
+AWF.US,D,20110607,000000,6.37983,6.41909,6.34867,6.37668,491212.29565451,0
+AWF.US,D,20110608,000000,6.36346,6.41386,6.36346,6.38526,524714.13800051,0
+AWF.US,D,20110609,000000,6.38841,6.39394,6.35992,6.37668,304482.82669044,0
+AWF.US,D,20110610,000000,6.368,6.37717,6.21723,6.26771,761822.11901399,0
+AWF.US,D,20110613,000000,6.29651,6.30125,6.12059,6.20067,793984.33387063,0
+AWF.US,D,20110614,000000,6.19603,6.31752,6.19603,6.31397,443340.64140503,0
+AWF.US,D,20110615,000000,6.27659,6.30943,6.17946,6.20067,540804.87938882,0
+AWF.US,D,20110616,000000,6.19987,6.23409,6.18311,6.19149,362332.2211882,0
+AWF.US,D,20110617,000000,6.24573,6.27147,6.18282,6.22058,443967.35585503,0
+AWF.US,D,20110620,000000,6.23015,6.31752,6.21723,6.31752,550899.24125805,0
+AWF.US,D,20110621,000000,6.29651,6.33073,6.29247,6.29651,291843.07118128,0
+AWF.US,D,20110622,000000,6.30046,6.31702,6.27985,6.30883,305631.80318209,0
+AWF.US,D,20110623,000000,6.26643,6.34867,6.25116,6.30883,472569.06191892,0
+AWF.US,D,20110624,000000,6.32984,6.35272,6.30046,6.33408,340589.89463842,0
+AWF.US,D,20110627,000000,6.33901,6.36742,6.3259,6.36346,255292.84107368,0
+AWF.US,D,20110628,000000,6.37264,6.41386,6.36346,6.41386,351768.33053199,0
+AWF.US,D,20110629,000000,6.40568,6.4325,6.38841,6.41909,458829.00676859,0
+AWF.US,D,20110630,000000,6.41829,6.44078,6.39049,6.42313,365340.04490772,0
+AWF.US,D,20110701,000000,6.39788,6.41909,6.37668,6.41909,290147.49422274,0
+AWF.US,D,20110705,000000,6.37983,6.46622,6.35992,6.42717,464903.47206865,0
+AWF.US,D,20110706,000000,6.44482,6.46217,6.38763,6.41386,473986.77518928,0
+AWF.US,D,20110707,000000,6.41475,6.4747,6.39788,6.45675,442792.01273603,0
+AWF.US,D,20110708,000000,6.39788,6.47894,6.39788,6.46987,298638.56232914,0
+AWF.US,D,20110711,000000,6.44078,6.44078,6.37983,6.38526,451727.25710311,0
+AWF.US,D,20110712,000000,6.33349,6.35637,6.27511,6.28192,633533.26546087,0
+AWF.US,D,20110713,000000,6.2759,6.31308,6.25116,6.27985,448633.23479418,0
+AWF.US,D,20110714,000000,6.31308,6.31702,6.24573,6.2759,321625.19086942,0
+AWF.US,D,20110715,000000,6.27896,6.31239,6.27511,6.30459,337960.3306112,0
+AWF.US,D,20110718,000000,6.29178,6.30046,6.2117,6.25116,436565.43227821,0
+AWF.US,D,20110719,000000,6.26032,6.30273,6.25796,6.28192,325181.64325795,0
+AWF.US,D,20110720,000000,6.32176,6.35272,6.30046,6.35272,381427.74399287,0
+AWF.US,D,20110721,000000,6.37668,6.38526,6.32984,6.35992,374005.53839503,0
+AWF.US,D,20110722,000000,6.37983,6.41909,6.35992,6.41909,442640.91167932,0
+AWF.US,D,20110725,000000,6.37668,6.42658,6.33408,6.40942,520400.15212631,0
+AWF.US,D,20110726,000000,6.40568,6.41386,6.35874,6.37905,230296.26424881,0
+AWF.US,D,20110727,000000,6.36742,6.37264,6.2117,6.24238,574790.44793651,0
+AWF.US,D,20110728,000000,6.21723,6.30273,6.18775,6.29779,697711.66462266,0
+AWF.US,D,20110729,000000,6.23617,6.27147,6.16507,6.18824,554038.89811431,0
+AWF.US,D,20110801,000000,6.2908,6.37264,6.26575,6.37264,635805.86591786,0
+AWF.US,D,20110802,000000,6.36051,6.43684,6.35696,6.3825,508789.70918469,0
+AWF.US,D,20110803,000000,6.37264,6.40114,6.32126,6.38526,582082.84859973,0
+AWF.US,D,20110804,000000,6.35874,6.38397,6.19149,6.2127,569030.3539625,0
+AWF.US,D,20110805,000000,6.23675,6.29464,5.74331,5.9847,2179470.4869097,0
+AWF.US,D,20110808,000000,5.69204,5.7933,5.44561,5.51001,2282752.6226275,0
+AWF.US,D,20110809,000000,5.54727,5.96025,5.46652,5.95178,1340699.3941891,0
+AWF.US,D,20110810,000000,5.90434,6.01538,5.76106,5.96025,725552.79489773,0
+AWF.US,D,20110811,000000,5.93077,6.02731,5.82348,5.96775,475913.56718763,0
+AWF.US,D,20110812,000000,5.9434,6.06922,5.9434,6.01045,367481.82632904,0
+AWF.US,D,20110815,000000,6.04477,6.11675,6.01538,6.0634,408177.70153624,0
+AWF.US,D,20110816,000000,6.0634,6.12059,6.0634,6.08667,385488.20460413,0
+AWF.US,D,20110817,000000,6.12059,6.20185,6.12059,6.1765,562708.44800582,0
+AWF.US,D,20110818,000000,6.09978,6.09978,5.95178,6.07809,510886.87015973,0
+AWF.US,D,20110819,000000,6.0203,6.04585,5.83266,5.87022,818816.62632512,0
+AWF.US,D,20110822,000000,5.91726,6.01045,5.87426,5.87712,815891.95889184,0
+AWF.US,D,20110823,000000,5.89172,5.93935,5.83729,5.89172,1253684.4534426,0
+AWF.US,D,20110824,000000,5.89586,5.91272,5.7933,5.91272,676452.05017353,0
+AWF.US,D,20110825,000000,5.88235,5.9215,5.83729,5.84695,298394.16397566,0
+AWF.US,D,20110826,000000,5.82289,5.94792,5.81411,5.93609,277979.29570264,0
+AWF.US,D,20110829,000000,5.96509,6.05886,5.95611,6.04013,322520.64209813,0
+AWF.US,D,20110830,000000,5.98964,6.0704,5.98964,6.05541,311323.95238562,0
+AWF.US,D,20110831,000000,6.09328,6.14801,6.07474,6.11162,355497.18009932,0
+AWF.US,D,20110901,000000,6.0982,6.16507,6.08825,6.11349,419171.5710384,0
+AWF.US,D,20110902,000000,6.06971,6.10669,6.04851,6.04851,334680.72780981,0
+AWF.US,D,20110906,000000,5.97613,5.9852,5.89093,5.89439,692665.4977891,0
+AWF.US,D,20110907,000000,5.95838,5.99664,5.92751,5.97909,336493.94049036,0
+AWF.US,D,20110908,000000,5.97238,5.99398,5.9434,5.98964,242570.94337933,0
+AWF.US,D,20110909,000000,5.94004,5.97613,5.93609,5.95226,310568.44710206,0
+AWF.US,D,20110912,000000,5.89586,5.9434,5.84626,5.92663,353774.22241238,0
+AWF.US,D,20110913,000000,5.93077,5.96825,5.87368,5.95661,352869.64427421,0
+AWF.US,D,20110914,000000,5.94004,5.96825,5.90434,5.95661,216552.15269427,0
+AWF.US,D,20110915,000000,5.97238,6.02888,5.9434,5.99467,425521.87182453,0
+AWF.US,D,20110916,000000,6.02928,6.03441,5.99398,6.02928,376998.15059877,0
+AWF.US,D,20110919,000000,5.98964,6.14485,5.96825,6.09278,584155.67114953,0
+AWF.US,D,20110920,000000,6.09278,6.10511,6.04111,6.06014,323008.42470403,0
+AWF.US,D,20110921,000000,6.06784,6.10511,5.97238,5.9852,255300.9538821,0
+AWF.US,D,20110922,000000,5.90434,5.96587,5.88659,5.93609,373382.88034924,0
+AWF.US,D,20110923,000000,5.9215,5.9215,5.84488,5.85307,382477.33858145,0
+AWF.US,D,20110926,000000,5.86687,5.87022,5.78808,5.8365,499289.61053179,0
+AWF.US,D,20110927,000000,5.87712,5.93008,5.82624,5.90365,439762.89289442,0
+AWF.US,D,20110928,000000,5.88591,5.9215,5.80406,5.82624,338172.27773102,0
+AWF.US,D,20110929,000000,5.87288,5.87288,5.80839,5.82121,415694.2185319,0
+AWF.US,D,20110930,000000,5.81993,5.81993,5.56276,5.56828,673528.39684131,0
+AWF.US,D,20111003,000000,5.57943,5.65457,5.4893,5.51543,787041.79807027,0
+AWF.US,D,20111004,000000,5.44127,5.49344,5.32373,5.45428,1105773.758639,0
+AWF.US,D,20111005,000000,5.49344,5.6098,5.46652,5.58415,797548.89906757,0
+AWF.US,D,20111006,000000,5.6453,5.8013,5.63169,5.78365,830766.79311908,0
+AWF.US,D,20111007,000000,5.84005,5.84823,5.73128,5.74469,412972.37130897,0
+AWF.US,D,20111010,000000,5.77349,5.88591,5.77349,5.87022,572796.72526875,0
+AWF.US,D,20111011,000000,5.84488,5.89093,5.83502,5.87288,323386.68439634,0
+AWF.US,D,20111012,000000,5.88591,5.91667,5.83502,5.87022,439043.89524872,0
+AWF.US,D,20111013,000000,5.83502,5.90365,5.75416,5.90365,444558.5767682,0
+AWF.US,D,20111014,000000,5.90542,5.95394,5.90542,5.95,318093.07690614,0
+AWF.US,D,20111017,000000,5.95611,5.9852,5.91164,5.94744,378243.46669034,0
+AWF.US,D,20111018,000000,5.96775,5.99398,5.9356,5.99398,362522.87218593,0
+AWF.US,D,20111019,000000,6.01202,6.03855,5.94744,5.96085,308287.73383665,0
+AWF.US,D,20111020,000000,5.9852,6.03441,5.95611,6.02928,316038.50817527,0
+AWF.US,D,20111021,000000,6.13598,6.18824,6.0634,6.07474,377416.97433315,0
+AWF.US,D,20111024,000000,6.11853,6.20984,6.10206,6.2048,689919.31214093,0
+AWF.US,D,20111025,000000,6.20067,6.20924,6.13134,6.14406,393167.99186912,0
+AWF.US,D,20111026,000000,6.17049,6.19653,6.11014,6.17542,369641.86156929,0
+AWF.US,D,20111027,000000,6.24573,6.2618,6.1839,6.23123,675112.42268416,0
+AWF.US,D,20111028,000000,6.2618,6.29602,6.25036,6.29247,361050.39745877,0
+AWF.US,D,20111031,000000,6.25865,6.31643,6.23409,6.3117,418331.89536754,0
+AWF.US,D,20111101,000000,6.14406,6.29651,6.113,6.25865,748630.69253268,0
+AWF.US,D,20111102,000000,6.27147,6.31012,6.23123,6.2829,269955.7281811,0
+AWF.US,D,20111103,000000,6.31071,6.37195,6.2409,6.30125,342699.22482609,0
+AWF.US,D,20111104,000000,6.26417,6.36346,6.2472,6.2908,308303.95945348,0
+AWF.US,D,20111107,000000,6.2829,6.32314,6.23617,6.32314,283731.27686824,0
+AWF.US,D,20111108,000000,6.31456,6.34119,6.2553,6.25865,382785.62530118,0
+AWF.US,D,20111109,000000,6.14406,6.18775,6.08273,6.09978,551056.42692108,0
+AWF.US,D,20111110,000000,6.1699,6.18775,6.10876,6.13972,357165.37632947,0
+AWF.US,D,20111111,000000,6.21842,6.26643,6.19199,6.25036,432784.86355725,0
+AWF.US,D,20111114,000000,6.24573,6.25865,6.2048,6.2553,398159.39724589,0
+AWF.US,D,20111115,000000,6.21408,6.2618,6.20135,6.25865,336488.86998509,0
+AWF.US,D,20111116,000000,6.22798,6.29247,6.21842,6.2409,332785.37294406,0
+AWF.US,D,20111117,000000,6.2618,6.29247,6.19653,6.21842,382232.94022797,0
+AWF.US,D,20111118,000000,6.25588,6.27147,6.12207,6.20421,297503.78325222,0
+AWF.US,D,20111121,000000,6.14978,6.17946,6.07474,6.09278,531848.33889965,0
+AWF.US,D,20111122,000000,6.07879,6.18824,6.07879,6.18824,378628.82509001,0
+AWF.US,D,20111123,000000,6.16221,6.16221,6.08785,6.12276,297818.15457826,0
+AWF.US,D,20111125,000000,6.113,6.16507,6.113,6.1271,125138.04158531,0
+AWF.US,D,20111128,000000,6.19199,6.26643,6.07879,6.08381,483381.4073328,0
+AWF.US,D,20111129,000000,6.1271,6.15925,6.10876,6.13972,343202.21894776,0
+AWF.US,D,20111130,000000,6.20135,6.28142,6.18775,6.28142,462309.40157824,0
+AWF.US,D,20111201,000000,6.28832,6.28832,6.20924,6.2409,393899.15872744,0
+AWF.US,D,20111202,000000,6.2409,6.26643,6.20067,6.25865,573868.63008046,0
+AWF.US,D,20111205,000000,6.27147,6.31456,6.21408,6.23123,564696.08606728,0
+AWF.US,D,20111206,000000,6.22058,6.25865,6.21132,6.23409,584909.14823099,0
+AWF.US,D,20111207,000000,6.2048,6.24287,6.19653,6.23755,304134.99002968,0
+AWF.US,D,20111208,000000,6.20135,6.23261,6.1839,6.22917,367258.72409765,0
+AWF.US,D,20111209,000000,6.20984,6.26417,6.19653,6.25244,399001.10111885,0
+AWF.US,D,20111212,000000,6.22798,6.22798,6.15925,6.17897,374438.55954413,0
+AWF.US,D,20111213,000000,6.17897,6.22403,6.17482,6.18775,308349.59400081,0
+AWF.US,D,20111214,000000,6.1699,6.20421,6.113,6.16507,423966.24081113,0
+AWF.US,D,20111215,000000,6.1839,6.20067,6.1699,6.17897,414472.22676453,0
+AWF.US,D,20111216,000000,6.2048,6.26111,6.20135,6.25244,496954.13580959,0
+AWF.US,D,20111219,000000,6.25865,6.29651,6.23617,6.25036,471182.78578116,0
+AWF.US,D,20111220,000000,6.28832,6.35134,6.26643,6.35134,781233.02724577,0
+AWF.US,D,20111221,000000,6.32382,6.37905,6.30529,6.36258,418163.55459294,0
+AWF.US,D,20111222,000000,6.40034,6.5169,6.38103,6.50704,486124.55067782,0
+AWF.US,D,20111223,000000,6.51227,6.55044,6.46839,6.54461,304018.36840873,0
+AWF.US,D,20111227,000000,6.53613,6.64835,6.47658,6.64835,376098.64296586,0
+AWF.US,D,20111228,000000,6.64835,6.64835,6.5169,6.52243,290746.82794433,0
+AWF.US,D,20111229,000000,6.53613,6.55358,6.40034,6.42313,547763.64080601,0
+AWF.US,D,20111230,000000,6.42095,6.46839,6.38763,6.38763,313745.62569723,0
+AWF.US,D,20120103,000000,6.43732,6.6021,6.40824,6.55358,925252.61631383,0
+AWF.US,D,20120104,000000,6.40824,6.55862,6.40824,6.52568,499687.13814408,0
+AWF.US,D,20120105,000000,6.49531,6.52243,6.47184,6.51227,264836.54607181,0
+AWF.US,D,20120106,000000,6.49837,6.50704,6.45093,6.48121,340459.07560274,0
+AWF.US,D,20120109,000000,6.46317,6.50704,6.4533,6.45745,392638.63112009,0
+AWF.US,D,20120110,000000,6.47184,6.48486,6.42658,6.4325,404198.36900913,0
+AWF.US,D,20120111,000000,6.40568,6.42471,6.37027,6.42037,471919.02314473,0
+AWF.US,D,20120112,000000,6.39315,6.46987,6.39315,6.4391,478260.1970214,0
+AWF.US,D,20120113,000000,6.4533,6.48318,6.42944,6.46622,230907.76718302,0
+AWF.US,D,20120117,000000,6.53761,6.53761,6.41179,6.44078,540458.05682911,0
+AWF.US,D,20120118,000000,6.4533,6.47658,6.42313,6.42313,548158.12611514,0
+AWF.US,D,20120119,000000,6.4325,6.52243,6.41829,6.45745,765153.44096903,0
+AWF.US,D,20120120,000000,6.50596,6.55654,6.49729,6.5245,704753.5823261,0
+AWF.US,D,20120123,000000,6.53613,6.59826,6.53613,6.57173,476696.45319958,0
+AWF.US,D,20120124,000000,6.53889,6.60112,6.50596,6.60112,456685.19714517,0
+AWF.US,D,20120125,000000,6.57923,6.71935,6.57923,6.70081,460936.30875416,0
+AWF.US,D,20120126,000000,6.68217,6.75633,6.67123,6.74746,488108.13233507,0
+AWF.US,D,20120127,000000,6.74498,6.80613,6.74065,6.77644,586116.94258364,0
+AWF.US,D,20120130,000000,6.76175,6.82476,6.74746,6.77644,520124.31664023,0
+AWF.US,D,20120131,000000,6.77802,6.80228,6.76175,6.76175,426691.13033721,0
+AWF.US,D,20120201,000000,6.76875,6.85208,6.7654,6.80613,399492.94012896,0
+AWF.US,D,20120202,000000,6.79695,6.83107,6.75169,6.82122,302874.46242235,0
+AWF.US,D,20120203,000000,6.82476,6.84163,6.77388,6.83965,501208.28972172,0
+AWF.US,D,20120206,000000,6.84744,6.84744,6.78118,6.78601,389251.53360722,0
+AWF.US,D,20120207,000000,6.80553,6.87219,6.79074,6.87219,295136.8713974,0
+AWF.US,D,20120208,000000,6.84163,6.85208,6.80021,6.81046,346761.71363945,0
+AWF.US,D,20120209,000000,6.80021,6.83965,6.79607,6.82062,240924.04327127,0
+AWF.US,D,20120210,000000,6.78118,6.80081,6.71935,6.72487,591516.01658321,0
+AWF.US,D,20120213,000000,6.7302,6.75633,6.70081,6.7302,331698.25661658,0
+AWF.US,D,20120214,000000,6.7158,6.76175,6.7158,6.75169,280310.71402065,0
+AWF.US,D,20120215,000000,6.74498,6.83571,6.74498,6.83571,316139.91828045,0
+AWF.US,D,20120216,000000,6.81046,6.87219,6.79695,6.84744,298118.32848958,0
+AWF.US,D,20120217,000000,6.85622,6.8647,6.78522,6.79607,288621.27213984,0
+AWF.US,D,20120221,000000,6.79695,6.8647,6.78601,6.78601,420603.48172349,0
+AWF.US,D,20120222,000000,6.77388,6.84163,6.76875,6.83502,419252.69912254,0
+AWF.US,D,20120223,000000,6.81451,6.84744,6.78601,6.79695,676479.43090193,0
+AWF.US,D,20120224,000000,6.83019,6.88649,6.82476,6.88087,434865.79891546,0
+AWF.US,D,20120227,000000,6.86707,6.94999,6.86105,6.94999,405237.82258719,0
+AWF.US,D,20120228,000000,6.94527,6.95079,6.92041,6.93954,420406.74611944,0
+AWF.US,D,20120229,000000,6.95523,6.95986,6.89842,6.90987,402327.35256863,0
+AWF.US,D,20120301,000000,6.93146,6.98392,6.92041,6.97446,325950.33185518,0
+AWF.US,D,20120302,000000,6.96764,7.0068,6.93086,6.99792,308455.06051019,0
+AWF.US,D,20120305,000000,6.98865,7.01044,6.95079,7.0068,323931.25666113,0
+AWF.US,D,20120306,000000,6.9356,6.94999,6.85139,6.86332,640477.82946333,0
+AWF.US,D,20120307,000000,6.86016,6.93086,6.85464,6.91559,224837.35828717,0
+AWF.US,D,20120308,000000,6.91559,6.98865,6.88501,6.98392,330077.72313586,0
+AWF.US,D,20120309,000000,6.96331,6.97899,6.92041,6.9362,360313.14599414,0
+AWF.US,D,20120312,000000,6.92505,6.93146,6.87219,6.88087,330570.57624702,0
+AWF.US,D,20120313,000000,6.90089,6.96331,6.87771,6.9429,452047.71303546,0
+AWF.US,D,20120314,000000,6.92041,6.93954,6.8647,6.90089,354162.6231152,0
+AWF.US,D,20120315,000000,6.92505,6.92505,6.85622,6.85622,338148.95340683,0
+AWF.US,D,20120316,000000,6.90987,6.90987,6.80475,6.81412,561564.54201943,0
+AWF.US,D,20120319,000000,6.80553,6.82062,6.76027,6.78058,539554.49279199,0
+AWF.US,D,20120320,000000,6.7435,6.78522,6.72419,6.77566,400681.46656162,0
+AWF.US,D,20120321,000000,6.76027,6.82062,6.74746,6.81451,289345.34029079,0
+AWF.US,D,20120322,000000,6.80553,6.84744,6.77388,6.84163,326321.49284013,0
+AWF.US,D,20120323,000000,6.84113,6.90987,6.81412,6.90987,329274.55510286,0
+AWF.US,D,20120326,000000,6.9429,6.9429,6.85622,6.87219,483501.07125691,0
+AWF.US,D,20120327,000000,6.84113,6.91559,6.81894,6.89478,445569.63551681,0
+AWF.US,D,20120328,000000,6.87131,6.90681,6.83827,6.87683,229465.71548741,0
+AWF.US,D,20120329,000000,6.83423,6.91953,6.83423,6.90987,242060.85055029,0
+AWF.US,D,20120330,000000,6.93008,6.93008,6.82546,6.8577,507832.39779183,0
+AWF.US,D,20120402,000000,6.82881,6.96331,6.82881,6.95897,390252.4513453,0
+AWF.US,D,20120403,000000,6.92436,7.03529,6.90543,7.0068,564382.72884228,0
+AWF.US,D,20120404,000000,6.9429,6.97366,6.89448,6.90543,383890.9954476,0
+AWF.US,D,20120405,000000,6.88974,6.89448,6.81668,6.86963,489918.30271245,0
+AWF.US,D,20120409,000000,6.80475,6.89132,6.79961,6.86332,349015.04617646,0
+AWF.US,D,20120410,000000,6.84113,6.86332,6.76806,6.79961,466455.04667784,0
+AWF.US,D,20120411,000000,6.83423,6.88501,6.7939,6.86016,320757.12036912,0
+AWF.US,D,20120412,000000,6.84113,6.91559,6.84113,6.89478,231374.25366683,0
+AWF.US,D,20120413,000000,6.87683,6.91559,6.85464,6.91559,212473.43826409,0
+AWF.US,D,20120416,000000,6.94527,6.96331,6.9002,6.93086,296937.91486534,0
+AWF.US,D,20120417,000000,6.96045,6.98481,6.9002,6.92505,387820.63702318,0
+AWF.US,D,20120418,000000,6.93086,6.94527,6.90681,6.93954,218629.03164829,0
+AWF.US,D,20120419,000000,6.9356,6.9429,6.90681,6.93086,207422.20092526,0
+AWF.US,D,20120420,000000,6.95897,6.97366,6.91903,6.93008,319926.57160773,0
+AWF.US,D,20120423,000000,6.89478,6.95897,6.89478,6.94999,447127.29473231,0
+AWF.US,D,20120424,000000,6.93954,6.94527,6.91559,6.93954,251914.87047026,0
+AWF.US,D,20120425,000000,6.95523,6.96331,6.92505,6.94527,208237.53817088,0
+AWF.US,D,20120426,000000,6.93954,6.96764,6.93086,6.94527,324717.18497624,0
+AWF.US,D,20120427,000000,6.9429,6.9781,6.9429,6.9781,217227.54399475,0
+AWF.US,D,20120430,000000,6.95986,7.00828,6.95523,7.00828,340349.55268916,0
+AWF.US,D,20120501,000000,6.99881,7.03608,6.99881,7.03165,403161.95773423,0
+AWF.US,D,20120502,000000,7.01044,7.03529,7.00098,7.02149,342723.56325133,0
+AWF.US,D,20120503,000000,7.01676,7.03165,6.98481,6.98481,339725.88054232,0
+AWF.US,D,20120504,000000,6.95897,6.9781,6.91903,6.9429,522646.38595596,0
+AWF.US,D,20120507,000000,6.93954,7.00098,6.93954,6.96764,411487.7273692,0
+AWF.US,D,20120508,000000,6.94999,6.98313,6.92436,6.98313,277209.59300436,0
+AWF.US,D,20120509,000000,6.95079,6.98481,6.92505,6.964,338917.64200407,0
+AWF.US,D,20120510,000000,6.96045,7.00828,6.96045,6.99881,262763.72352201,0
+AWF.US,D,20120511,000000,6.95897,7.04742,6.95897,7.03027,213608.21734101,0
+AWF.US,D,20120514,000000,6.98313,7.00098,6.94527,6.95453,356507.22474688,0
+AWF.US,D,20120515,000000,6.9429,6.97366,6.93008,6.94999,372067.59128511,0
+AWF.US,D,20120516,000000,6.9429,6.9429,6.87959,6.91903,492822.68812471,0
+AWF.US,D,20120517,000000,6.89448,6.90543,6.58544,6.65979,1120431.5752412,0
+AWF.US,D,20120518,000000,6.64757,6.75229,6.64757,6.6944,502019.57056313,0
+AWF.US,D,20120521,000000,6.6944,6.75692,6.65151,6.75692,507712.73386772,0
+AWF.US,D,20120522,000000,6.78226,6.86174,6.76175,6.82762,416364.53932712,0
+AWF.US,D,20120523,000000,6.8503,6.95453,6.78226,6.95453,523721.33307084,0
+AWF.US,D,20120524,000000,6.94527,6.9781,6.91469,6.96764,269580.51079196,0
+AWF.US,D,20120525,000000,6.93954,6.97997,6.92041,6.93954,247404.14899202,0
+AWF.US,D,20120529,000000,6.9429,6.95897,6.91469,6.94527,344373.50566255,0
+AWF.US,D,20120530,000000,6.92436,6.93491,6.88423,6.90543,276661.97843641,0
+AWF.US,D,20120531,000000,6.89842,6.91469,6.8577,6.88334,209723.19621171,0
+AWF.US,D,20120601,000000,6.81264,6.86243,6.77802,6.79242,330513.78658811,0
+AWF.US,D,20120604,000000,6.76964,6.78226,6.67685,6.72419,503708.04881432,0
+AWF.US,D,20120605,000000,6.69115,6.80613,6.69115,6.79074,322822.84421155,0
+AWF.US,D,20120606,000000,6.80613,6.83187,6.75396,6.75969,276338.48020089,0
+AWF.US,D,20120607,000000,6.79607,6.83631,6.76393,6.8153,225868.69905681,0
+AWF.US,D,20120608,000000,6.7867,6.90681,6.7867,6.9002,250825.72594067,0
+AWF.US,D,20120611,000000,6.88018,6.92041,6.85405,6.86243,274150.05013119,0
+AWF.US,D,20120612,000000,6.86579,6.9362,6.86579,6.93086,229702.00103247,0
+AWF.US,D,20120613,000000,6.87604,6.93086,6.85938,6.90987,304345.92304845,0
+AWF.US,D,20120614,000000,6.88501,6.92041,6.85938,6.89478,328240.17203006,0
+AWF.US,D,20120615,000000,6.92436,6.92436,6.8577,6.87535,265540.33220174,0
+AWF.US,D,20120618,000000,6.84113,6.97997,6.84113,6.96922,337598.29653573,0
+AWF.US,D,20120619,000000,6.95079,7.01212,6.95079,7.00305,336083.22956439,0
+AWF.US,D,20120620,000000,7.00305,7.03165,6.99013,7.02829,352716.51501539,0
+AWF.US,D,20120621,000000,7.00305,7.01212,6.93954,6.95079,304692.74560815,0
+AWF.US,D,20120622,000000,6.95523,7.00305,6.95523,6.98915,205195.23501559,0
+AWF.US,D,20120625,000000,6.94605,7.04446,6.94605,6.98481,290716.40491278,0
+AWF.US,D,20120626,000000,6.98481,7.00305,6.964,6.99013,263148.06782063,0
+AWF.US,D,20120627,000000,7.05423,7.05423,6.97446,6.99881,313776.04872879,0
+AWF.US,D,20120628,000000,6.96331,7.00305,6.96331,6.98915,308597.03465744,0
+AWF.US,D,20120629,000000,7.04003,7.0489,6.97446,6.98392,497077.8561379,0
+AWF.US,D,20120702,000000,6.99881,7.04446,6.98915,7.04446,352682.03557963,0
+AWF.US,D,20120703,000000,7.0348,7.07602,7.02967,7.06517,160327.34808145,0
+AWF.US,D,20120705,000000,7.03737,7.06517,7.02967,7.06517,337374.18020328,0
+AWF.US,D,20120706,000000,7.03608,7.09417,7.01676,7.07434,394775.34203616,0
+AWF.US,D,20120709,000000,7.05423,7.08834,7.04446,7.08834,244856.72715,0
+AWF.US,D,20120710,000000,7.07434,7.10728,7.07434,7.10728,269443.60714997,0
+AWF.US,D,20120711,000000,7.08342,7.10728,7.07434,7.07434,311687.00056216,0
+AWF.US,D,20120712,000000,7.08342,7.08834,7.02829,7.03165,505001.02765531,0
+AWF.US,D,20120713,000000,7.05137,7.08144,7.05137,7.07188,374582.56189348,0
+AWF.US,D,20120716,000000,7.05778,7.12976,7.05778,7.12976,291225.48364076,0
+AWF.US,D,20120717,000000,7.12552,7.15254,7.10728,7.10728,376433.29631294,0
+AWF.US,D,20120718,000000,7.10353,7.16586,7.10353,7.16586,284148.07240052,0
+AWF.US,D,20120719,000000,7.16586,7.22393,7.15748,7.21033,442850.83059704,0
+AWF.US,D,20120720,000000,7.21407,7.24681,7.18439,7.22699,324551.88650481,0
+AWF.US,D,20120723,000000,7.21033,7.26111,7.16586,7.26111,484629.76572752,0
+AWF.US,D,20120724,000000,7.24228,7.28823,7.23606,7.2756,418640.18208727,0
+AWF.US,D,20120725,000000,7.29277,7.3465,7.25233,7.29277,841231.30187221,0
+AWF.US,D,20120726,000000,7.36534,7.37421,7.28763,7.3465,471117.88331385,0
+AWF.US,D,20120727,000000,7.32333,7.42244,7.32333,7.38506,322053.14151327,0
+AWF.US,D,20120730,000000,7.38506,7.40203,7.32955,7.37421,513678.69035524,0
+AWF.US,D,20120731,000000,7.38576,7.45251,7.3751,7.44245,423857.73199858,0
+AWF.US,D,20120801,000000,7.47391,7.49866,7.38832,7.39729,333449.60913297,0
+AWF.US,D,20120802,000000,7.40883,7.42678,7.38506,7.40883,251410.86224754,0
+AWF.US,D,20120803,000000,7.44245,7.48407,7.36534,7.39256,300653.58111899,0
+AWF.US,D,20120806,000000,7.39256,7.41455,7.3465,7.38506,379779.82978376,0
+AWF.US,D,20120807,000000,7.37421,7.40637,7.36534,7.39729,222085.08803269,0
+AWF.US,D,20120808,000000,7.37421,7.40637,7.36534,7.39256,275407.53543538,0
+AWF.US,D,20120809,000000,7.40203,7.40883,7.39729,7.40883,260517.48969236,0
+AWF.US,D,20120810,000000,7.39729,7.40883,7.37944,7.40883,297721.81497835,0
+AWF.US,D,20120813,000000,7.40883,7.40883,7.3611,7.36534,317282.81016578,0
+AWF.US,D,20120814,000000,7.36534,7.40637,7.3611,7.40637,370679.28694524,0
+AWF.US,D,20120815,000000,7.38832,7.40203,7.35479,7.38832,355709.12721914,0
+AWF.US,D,20120816,000000,7.38832,7.43289,7.37421,7.43289,279124.21579009,0
+AWF.US,D,20120817,000000,7.43289,7.45734,7.41455,7.44245,374534.89914405,0
+AWF.US,D,20120820,000000,7.45251,7.48407,7.40637,7.42678,364206.27993185,0
+AWF.US,D,20120821,000000,7.41455,7.43861,7.41455,7.43289,330202.45756522,0
+AWF.US,D,20120822,000000,7.42678,7.44245,7.40637,7.43289,254087.07492314,0
+AWF.US,D,20120823,000000,7.42678,7.4674,7.42244,7.44916,303400.78086822,0
+AWF.US,D,20120824,000000,7.43289,7.52874,7.43289,7.51917,395994.29150038,0
+AWF.US,D,20120827,000000,7.54452,7.54452,7.4674,7.51917,426620.14326359,0
+AWF.US,D,20120828,000000,7.47391,7.48407,7.44245,7.47391,483220.16526557,0
+AWF.US,D,20120829,000000,7.48407,7.5034,7.4674,7.48407,250658.39926713,0
+AWF.US,D,20120830,000000,7.45734,7.48407,7.41958,7.41958,358199.75940227,0
+AWF.US,D,20120831,000000,7.43289,7.45251,7.39729,7.40883,546719.11672269,0
+AWF.US,D,20120904,000000,7.40637,7.40883,7.3399,7.38506,646391.05269615,0
+AWF.US,D,20120905,000000,7.39256,7.40685,7.33901,7.33901,554927.25063565,0
+AWF.US,D,20120906,000000,7.34976,7.43289,7.34976,7.43289,445891.10555021,0
+AWF.US,D,20120907,000000,7.42312,7.42312,7.36859,7.40685,276660.96433535,0
+AWF.US,D,20120910,000000,7.37421,7.39729,7.35479,7.36859,446662.8364506,0
+AWF.US,D,20120911,000000,7.37944,7.4533,7.36534,7.44916,252492.90806977,0
+AWF.US,D,20120912,000000,7.41455,7.47973,7.40883,7.45814,298216.69629161,0
+AWF.US,D,20120913,000000,7.43861,7.47489,7.39256,7.40883,575867.42325348,0
+AWF.US,D,20120914,000000,7.44343,7.4959,7.40883,7.46395,441719.09382327,0
+AWF.US,D,20120917,000000,7.4533,7.49945,7.42312,7.49235,310906.1427523,0
+AWF.US,D,20120918,000000,7.46839,7.53574,7.45814,7.52548,320610.07571661,0
+AWF.US,D,20120919,000000,7.5103,7.54599,7.48495,7.53574,283368.22869171,0
+AWF.US,D,20120920,000000,7.5103,7.52953,7.47489,7.5103,316275.80782138,0
+AWF.US,D,20120921,000000,7.53978,7.55339,7.4959,7.55013,444137.72483172,0
+AWF.US,D,20120924,000000,7.52953,7.55339,7.51543,7.55339,404373.80849109,0
+AWF.US,D,20120925,000000,7.53574,7.57942,7.51543,7.51917,434248.21137493,0
+AWF.US,D,20120926,000000,7.50488,7.54599,7.50488,7.50488,233156.02921477,0
+AWF.US,D,20120927,000000,7.50488,7.55339,7.50488,7.51917,360666.05316015,0
+AWF.US,D,20120928,000000,7.50488,7.56266,7.50488,7.54599,326063.91117298,0
+AWF.US,D,20121001,000000,7.53978,7.65022,7.53978,7.63337,495879.18869471,0
+AWF.US,D,20121002,000000,7.62271,7.65022,7.59007,7.61818,382073.72636284,0
+AWF.US,D,20121003,000000,7.65516,7.65516,7.5527,7.57292,592607.18931492,0
+AWF.US,D,20121004,000000,7.55013,7.55803,7.5034,7.52469,560477.42569194,0
+AWF.US,D,20121005,000000,7.51917,7.55013,7.5034,7.5034,275216.88443765,0
+AWF.US,D,20121008,000000,7.48407,7.55013,7.48407,7.5453,287878.95016994,0
+AWF.US,D,20121009,000000,7.51917,7.55013,7.4674,7.51917,350980.37401477,0
+AWF.US,D,20121010,000000,7.47913,7.49866,7.33675,7.36859,857986.27944941,0
+AWF.US,D,20121011,000000,7.37273,7.46326,7.37273,7.44837,354173.77822677,0
+AWF.US,D,20121012,000000,7.4181,7.48801,7.41277,7.44167,262652.17240632,0
+AWF.US,D,20121015,000000,7.45646,7.52469,7.44837,7.51917,374660.64767447,0
+AWF.US,D,20121016,000000,7.51917,7.5527,7.47913,7.52469,414910.31841889,0
+AWF.US,D,20121017,000000,7.5034,7.53504,7.5034,7.52469,229583.35120941,0
+AWF.US,D,20121018,000000,7.50961,7.57292,7.48407,7.57292,303600.5587754,0
+AWF.US,D,20121019,000000,7.58445,7.59323,7.51355,7.57874,276978.37796456,0
+AWF.US,D,20121022,000000,7.58445,7.61818,7.52469,7.5527,386283.25982871,0
+AWF.US,D,20121023,000000,7.52874,7.59323,7.49511,7.58445,377837.82626963,0
+AWF.US,D,20121024,000000,7.61562,7.64066,7.58613,7.64066,448834.02680243,0
+AWF.US,D,20121025,000000,7.62893,7.69568,7.59815,7.68286,487408.40260935,0
+AWF.US,D,20121026,000000,7.67862,7.69568,7.59815,7.68809,448978.02915178,0
+AWF.US,D,20121031,000000,7.65112,7.68286,7.59323,7.66048,338839.55622308,0
+AWF.US,D,20121101,000000,7.67862,7.69568,7.66048,7.69056,235039.2148679,0
+AWF.US,D,20121102,000000,7.69568,7.70032,7.66403,7.68809,219689.78134843,0
+AWF.US,D,20121105,000000,7.70515,7.7224,7.609,7.66048,376399.83097824,0
+AWF.US,D,20121106,000000,7.65516,7.73374,7.65516,7.68809,262820.51318091,0
+AWF.US,D,20121107,000000,7.66048,7.69568,7.609,7.62202,346608.58438063,0
+AWF.US,D,20121108,000000,7.62893,7.67349,7.59747,7.61492,415158.77317658,0
+AWF.US,D,20121109,000000,7.58919,7.609,7.54915,7.58307,254453.16540282,0
+AWF.US,D,20121112,000000,7.56611,7.59747,7.47223,7.49087,488585.77393044,0
+AWF.US,D,20121113,000000,7.47223,7.49442,7.41051,7.48229,434565.62500414,0
+AWF.US,D,20121114,000000,7.48229,7.49087,7.10255,7.12976,2120181.0689185,0
+AWF.US,D,20121115,000000,7.09693,7.10571,6.74498,7.02889,2187716.1425616,0
+AWF.US,D,20121116,000000,7.06034,7.39354,7.00384,7.39354,908464.17340192,0
+AWF.US,D,20121119,000000,7.5028,7.53318,7.27807,7.4247,1064463.3381945,0
+AWF.US,D,20121120,000000,7.40765,7.41051,7.33447,7.40399,264979.53432011,0
+AWF.US,D,20121121,000000,7.4247,7.48713,7.40765,7.45488,165638.19528952,0
+AWF.US,D,20121123,000000,7.43525,7.52696,7.40765,7.47785,145015.43630089,0
+AWF.US,D,20121126,000000,7.50882,7.57232,7.50882,7.54915,832726.03635108,0
+AWF.US,D,20121127,000000,7.54452,7.59323,7.54452,7.58919,381609.26808113,0
+AWF.US,D,20121128,000000,7.54452,7.58307,7.52696,7.55635,310205.39892553,0
+AWF.US,D,20121129,000000,7.55635,7.61818,7.55635,7.58307,359549.52790216,0
+AWF.US,D,20121130,000000,7.58613,7.63337,7.53318,7.56611,388398.67462269,0
+AWF.US,D,20121203,000000,7.55181,7.58919,7.52696,7.56611,399671.42191406,0
+AWF.US,D,20121204,000000,7.53919,7.58613,7.4606,7.56611,367391.57133543,0
+AWF.US,D,20121205,000000,7.54915,7.57774,7.5028,7.51849,360813.09781266,0
+AWF.US,D,20121206,000000,7.48643,7.54452,7.43447,7.48151,461283.13131386,0
+AWF.US,D,20121207,000000,7.4606,7.53919,7.43447,7.5028,327622.58448955,0
+AWF.US,D,20121210,000000,7.47707,7.57232,7.46514,7.52213,294437.14167169,0
+AWF.US,D,20121211,000000,7.52213,7.55093,7.49087,7.53318,326671.35770299,0
+AWF.US,D,20121212,000000,7.52213,7.59747,7.51849,7.55093,342012.67841404,0
+AWF.US,D,20121213,000000,7.55093,7.60368,7.54915,7.59747,239622.95162185,0
+AWF.US,D,20121214,000000,7.57774,7.62271,7.56118,7.58613,213732.95177038,0
+AWF.US,D,20121217,000000,7.58396,7.63337,7.55093,7.61818,348332.55616863,0
+AWF.US,D,20121218,000000,7.63337,7.7158,7.62271,7.66403,455990.53792471,0
+AWF.US,D,20121219,000000,7.67862,7.72073,7.66048,7.70593,324760.79132147,0
+AWF.US,D,20121220,000000,7.69657,7.72408,7.65594,7.71185,438239.71311467,0
+AWF.US,D,20121221,000000,7.65112,7.74775,7.65112,7.74775,376104.72757218,0
+AWF.US,D,20121224,000000,7.72073,7.77437,7.72073,7.74124,183487.38790158,0
+AWF.US,D,20121226,000000,7.74124,7.89251,7.7301,7.81717,405807.74737828,0
+AWF.US,D,20121227,000000,7.8006,7.84606,7.72408,7.79439,334964.6761043,0
+AWF.US,D,20121228,000000,7.7301,7.82615,7.71185,7.79439,575026.73348157,0
+AWF.US,D,20121231,000000,7.77506,7.84162,7.74775,7.75248,368523.3081092,0
+AWF.US,D,20130102,000000,7.94073,7.94073,7.83522,7.91548,667719.62601681,0
+AWF.US,D,20130103,000000,7.90661,7.92061,7.78897,7.82615,642042.5873862,0
+AWF.US,D,20130104,000000,7.82615,7.91548,7.81717,7.88245,424191.37124462,0
+AWF.US,D,20130107,000000,7.91134,7.94073,7.87772,7.93451,505190.66455199,0
+AWF.US,D,20130108,000000,7.92574,7.95512,7.90661,7.94872,399442.23507637,0
+AWF.US,D,20130109,000000,7.94872,7.99122,7.94073,7.96449,459866.43214454,0
+AWF.US,D,20130110,000000,8.00502,8.00502,7.92574,7.94073,399231.3020576,0
+AWF.US,D,20130111,000000,7.94359,8.06754,7.94073,8.05768,409316.53701738,0
+AWF.US,D,20130114,000000,8.05768,8.08519,8.0283,8.08519,426027.90824936,0
+AWF.US,D,20130115,000000,8.07326,8.13085,8.05215,8.11458,456627.39338522,0
+AWF.US,D,20130116,000000,8.11458,8.12523,8.08519,8.10048,278552.26279689,0
+AWF.US,D,20130117,000000,8.1342,8.15116,8.13085,8.14426,396035.8696435,0
+AWF.US,D,20130118,000000,8.24188,8.25982,8.19731,8.24188,928589.00877413,0
+AWF.US,D,20130122,000000,8.28694,8.38349,8.24977,8.27462,665681.28290277,0
+AWF.US,D,20130123,000000,8.31445,8.34059,8.22216,8.24977,631580.10683518,0
+AWF.US,D,20130124,000000,8.26979,8.32481,8.19731,8.24602,569051.65008459,0
+AWF.US,D,20130125,000000,8.28073,8.29198,8.19731,8.28694,691712.24280045,0
+AWF.US,D,20130128,000000,8.26979,8.29198,8.22798,8.26506,376087.48785429,0
+AWF.US,D,20130129,000000,8.2542,8.25982,8.18794,8.19731,409098.50529124,0
+AWF.US,D,20130130,000000,8.22216,8.28073,8.19731,8.24188,449179.83526108,0
+AWF.US,D,20130131,000000,8.23773,8.28694,8.23231,8.25982,365473.90624655,0
+AWF.US,D,20130201,000000,8.27462,8.34059,8.24602,8.30095,450862.22890596,0
+AWF.US,D,20130204,000000,8.29198,8.34059,8.24977,8.32481,351705.45626678,0
+AWF.US,D,20130205,000000,8.32481,8.39423,8.32481,8.36159,385877.619408,0
+AWF.US,D,20130206,000000,8.34059,8.38793,8.28073,8.28694,404763.22329496,0
+AWF.US,D,20130207,000000,8.28694,8.30745,8.23133,8.24099,413245.1644919,0
+AWF.US,D,20130208,000000,8.24977,8.32481,8.22058,8.31357,407708.17274928,0
+AWF.US,D,20130211,000000,8.29198,8.304,8.24977,8.25914,308615.28847637,0
+AWF.US,D,20130212,000000,8.28073,8.29642,8.24602,8.29198,382008.82389553,0
+AWF.US,D,20130213,000000,8.26506,8.30745,8.24977,8.28073,320484.32718619,0
+AWF.US,D,20130214,000000,8.30745,8.36159,8.304,8.35548,438858.31475624,0
+AWF.US,D,20130215,000000,8.36159,8.42342,8.34591,8.42342,434070.74369088,0
+AWF.US,D,20130219,000000,8.42342,8.48752,8.39423,8.4179,560554.49737187,0
+AWF.US,D,20130220,000000,8.42687,8.51582,8.40754,8.50369,480194.08772712,0
+AWF.US,D,20130221,000000,8.46997,8.49126,8.35114,8.38793,471908.88213422,0
+AWF.US,D,20130222,000000,8.39601,8.44374,8.304,8.32481,500585.63167595,0
+AWF.US,D,20130225,000000,8.3328,8.4393,8.31357,8.39423,585373.60651269,0
+AWF.US,D,20130226,000000,8.40104,8.40104,8.304,8.38349,415401.14332795,0
+AWF.US,D,20130227,000000,8.38102,8.39147,8.34591,8.35548,429890.61915552,0
+AWF.US,D,20130228,000000,8.37382,8.44374,8.36159,8.41435,334922.08386012,0
+AWF.US,D,20130301,000000,8.39423,8.48258,8.39423,8.48258,255578.81757028,0
+AWF.US,D,20130304,000000,8.48752,8.50369,8.41435,8.49393,391636.69928095,0
+AWF.US,D,20130305,000000,8.49393,8.56492,8.47697,8.52903,393349.51595738,0
+AWF.US,D,20130306,000000,8.56582,8.57765,8.42687,8.49393,430368.2607509,0
+AWF.US,D,20130307,000000,8.46997,8.58908,8.45931,8.56138,328796.91350749,0
+AWF.US,D,20130308,000000,8.58109,8.64598,8.51986,8.59766,459398.93155968,0
+AWF.US,D,20130311,000000,8.61945,8.63484,8.49393,8.52903,337276.82650231,0
+AWF.US,D,20130312,000000,8.52903,8.61945,8.48258,8.51582,485021.2087335,0
+AWF.US,D,20130313,000000,8.50369,8.50369,8.34424,8.37294,905729.14286532,0
+AWF.US,D,20130314,000000,8.37294,8.41701,8.0417,8.19977,1685592.1195902,0
+AWF.US,D,20130315,000000,8.19465,8.19465,7.98412,8.07414,1607171.6852575,0
+AWF.US,D,20130318,000000,8.02307,8.31959,8.02021,8.27383,712828.86900128,0
+AWF.US,D,20130319,000000,8.24977,8.36061,8.23429,8.27886,438505.40759024,0
+AWF.US,D,20130320,000000,8.2904,8.31959,8.1271,8.13154,592420.59472138,0
+AWF.US,D,20130321,000000,8.13982,8.25243,8.13982,8.2051,506862.91718634,0
+AWF.US,D,20130322,000000,8.23429,8.32658,8.22975,8.24977,335300.34355243,0
+AWF.US,D,20130325,000000,8.29542,8.32402,8.22975,8.25726,460104.74589171,0
+AWF.US,D,20130326,000000,8.27383,8.38793,8.26604,8.34424,308159.95710413,0
+AWF.US,D,20130327,000000,8.35449,8.40015,8.30262,8.33882,504448.3425821,0
+AWF.US,D,20130328,000000,8.33882,8.33882,8.18616,8.18616,965525.61138245,0
+AWF.US,D,20130401,000000,8.17315,8.24977,8.17315,8.21772,403097.05526692,0
+AWF.US,D,20130402,000000,8.23429,8.26604,8.21772,8.24523,281310.61765768,0
+AWF.US,D,20130403,000000,8.24977,8.24977,8.15294,8.16645,465412.55079663,0
+AWF.US,D,20130404,000000,8.21772,8.21772,8.11862,8.12286,529062.60331046,0
+AWF.US,D,20130405,000000,8.11546,8.26318,8.07326,8.21072,477760.24520289,0
+AWF.US,D,20130408,000000,8.20441,8.22975,8.17226,8.20441,196637.23623977,0
+AWF.US,D,20130409,000000,8.18962,8.21772,8.17226,8.17838,361511.81343732,0
+AWF.US,D,20130410,000000,8.17838,8.24977,8.16211,8.21496,341596.89698282,0
+AWF.US,D,20130411,000000,8.19977,8.24523,8.15294,8.16211,442182.53800392,0
+AWF.US,D,20130412,000000,8.13085,8.15294,8.10048,8.1056,597481.97307073,0
+AWF.US,D,20130415,000000,8.10048,8.16211,8.10048,8.11862,273062.93380371,0
+AWF.US,D,20130416,000000,8.13085,8.23931,8.12286,8.23429,421409.69205963,0
+AWF.US,D,20130417,000000,8.17838,8.21772,8.12611,8.21496,287166.03713056,0
+AWF.US,D,20130418,000000,8.22374,8.32748,8.19465,8.32748,273436.12299075,0
+AWF.US,D,20130419,000000,8.32748,8.35548,8.24523,8.3328,278156.76338671,0
+AWF.US,D,20130422,000000,8.32481,8.39147,8.27383,8.3398,395861.4442626,0
+AWF.US,D,20130423,000000,8.38349,8.43299,8.36061,8.43299,314014.36247596,0
+AWF.US,D,20130424,000000,8.38349,8.46473,8.38349,8.45567,301701.14750545,0
+AWF.US,D,20130425,000000,8.45172,8.46473,8.42775,8.45172,250117.88340655,0
+AWF.US,D,20130426,000000,8.42342,8.51197,8.39423,8.51197,230850.97752411,0
+AWF.US,D,20130429,000000,8.53426,8.53426,8.4602,8.48752,425618.21142445,0
+AWF.US,D,20130430,000000,8.49126,8.49126,8.41889,8.43299,356719.1718667,0
+AWF.US,D,20130501,000000,8.40754,8.4959,8.39601,8.44008,231894.48750638,0
+AWF.US,D,20130502,000000,8.43299,8.47894,8.41889,8.42342,278554.290999,0
+AWF.US,D,20130503,000000,8.45172,8.46563,8.38102,8.40104,334949.46458852,0
+AWF.US,D,20130506,000000,8.42342,8.49126,8.40104,8.40104,407292.39131805,0
+AWF.US,D,20130507,000000,8.40104,8.47243,8.38793,8.44008,209139.0740059,0
+AWF.US,D,20130508,000000,8.42342,8.4885,8.42342,8.47243,281724.3708868,0
+AWF.US,D,20130509,000000,8.47243,8.53426,8.4602,8.47894,268744.8915253,0
+AWF.US,D,20130510,000000,8.4959,8.56946,8.47894,8.50547,333785.2765811,0
+AWF.US,D,20130513,000000,8.50547,8.53002,8.47243,8.5174,283747.50248506,0
+AWF.US,D,20130514,000000,8.50033,8.53426,8.47243,8.50547,351337.33758499,0
+AWF.US,D,20130515,000000,8.50547,8.54708,8.50547,8.52706,275045.5013599,0
+AWF.US,D,20130516,000000,8.53426,8.61749,8.53002,8.61009,386457.68520961,0
+AWF.US,D,20130517,000000,8.61009,8.62389,8.5522,8.58485,279256.04892681,0
+AWF.US,D,20130520,000000,8.5522,8.61009,8.5522,8.60122,356229.36105869,0
+AWF.US,D,20130521,000000,8.5881,8.62389,8.58109,8.60674,298546.27913342,0
+AWF.US,D,20130522,000000,8.60674,8.63829,8.54708,8.56236,254569.78702377,0
+AWF.US,D,20130523,000000,8.5174,8.59007,8.4959,8.57567,324651.26840788,0
+AWF.US,D,20130524,000000,8.53426,8.53426,8.47243,8.51197,345038.7559525,0
+AWF.US,D,20130528,000000,8.52056,8.54708,8.44462,8.45172,563642.43507449,0
+AWF.US,D,20130529,000000,8.44462,8.45172,8.24445,8.26506,722182.93710273,0
+AWF.US,D,20130530,000000,8.25648,8.37294,8.25066,8.32658,309053.38013073,0
+AWF.US,D,20130531,000000,8.32057,8.35637,8.00167,8.02218,1120198.3319993,0
+AWF.US,D,20130603,000000,7.96449,7.96449,7.68582,7.68966,2082105.630829,0
+AWF.US,D,20130604,000000,7.6521,7.88669,7.63337,7.83837,1273173.4474555,0
+AWF.US,D,20130605,000000,7.8075,7.93451,7.8014,7.81224,532098.82185944,0
+AWF.US,D,20130606,000000,7.76452,7.88088,7.76096,7.86155,437823.93168345,0
+AWF.US,D,20130607,000000,7.90493,7.93451,7.73937,7.75682,570131.66770472,0
+AWF.US,D,20130610,000000,7.70831,7.73937,7.48643,7.49442,1529937.7491553,0
+AWF.US,D,20130611,000000,7.39256,7.40301,7.2756,7.30509,1469065.3194221,0
+AWF.US,D,20130612,000000,7.30065,7.36859,7.2756,7.32422,1068298.6683722,0
+AWF.US,D,20130613,000000,7.29444,7.58396,7.20944,7.52548,1142453.7936812,0
+AWF.US,D,20130614,000000,7.49442,7.55575,7.49087,7.53022,476945.92205832,0
+AWF.US,D,20130617,000000,7.54747,7.63287,7.53652,7.59501,636887.9117401,0
+AWF.US,D,20130618,000000,7.6166,7.62044,7.5034,7.51453,577985.88035061,0
+AWF.US,D,20130619,000000,7.48643,7.50961,7.42578,7.42578,484039.5589154,0
+AWF.US,D,20130620,000000,7.34236,7.34236,7.17917,7.2329,961704.47861942,0
+AWF.US,D,20130621,000000,7.20944,7.38832,7.17917,7.36406,804562.42194156,0
+AWF.US,D,20130624,000000,7.26032,7.33487,7.00542,7.26594,1603316.0730586,0
+AWF.US,D,20130625,000000,7.26594,7.37944,7.15175,7.34798,641880.33121792,0
+AWF.US,D,20130626,000000,7.32422,7.4533,7.2756,7.43121,671692.87393761,0
+AWF.US,D,20130627,000000,7.45892,7.55575,7.4533,7.55093,427698.13268161,0
+AWF.US,D,20130628,000000,7.71353,7.83295,7.63337,7.83295,480273.18760915,0
+AWF.US,D,20130701,000000,7.67429,7.76096,7.50961,7.62715,729219.7843009,0
+AWF.US,D,20130702,000000,7.6166,7.66048,7.50961,7.57774,391029.25275095,0
+AWF.US,D,20130703,000000,7.52548,7.54146,7.36781,7.47647,397875.4489514,0
+AWF.US,D,20130705,000000,7.45814,7.45814,7.18587,7.21259,958608.42810838,0
+AWF.US,D,20130708,000000,7.21259,7.3465,7.13735,7.15462,728153.9640955,0
+AWF.US,D,20130709,000000,7.13282,7.19179,7.07838,7.16999,931830.07573556,0
+AWF.US,D,20130710,000000,7.12976,7.27807,7.12976,7.25884,420685.62390868,0
+AWF.US,D,20130711,000000,7.32787,7.40971,7.31771,7.40971,590940.00718582,0
+AWF.US,D,20130712,000000,7.37195,7.43022,7.3465,7.38328,356097.52792196,0
+AWF.US,D,20130715,000000,7.39256,7.42046,7.38328,7.39256,333186.95696056,0
+AWF.US,D,20130716,000000,7.37727,7.40971,7.32787,7.3465,341564.44574916,0
+AWF.US,D,20130717,000000,7.38832,7.40765,7.36258,7.40203,285381.21927946,0
+AWF.US,D,20130718,000000,7.39256,7.43634,7.39256,7.43022,352500.51149136,0
+AWF.US,D,20130719,000000,7.44837,7.46395,7.41534,7.4254,279309.79628256,0
+AWF.US,D,20130722,000000,7.43022,7.50882,7.41534,7.50882,485030.33564297,0
+AWF.US,D,20130723,000000,7.48151,7.53574,7.45814,7.52548,292851.08762673,0
+AWF.US,D,20130724,000000,7.46888,7.51355,7.41534,7.47647,431544.61797095,0
+AWF.US,D,20130725,000000,7.47647,7.48565,7.40203,7.4254,371858.68646845,0
+AWF.US,D,20130726,000000,7.45251,7.54747,7.43634,7.54747,483128.89617091,0
+AWF.US,D,20130729,000000,7.5028,7.54747,7.49087,7.53574,367275.96381553,0
+AWF.US,D,20130730,000000,7.5028,7.54224,7.45814,7.50882,479466.977273,0
+AWF.US,D,20130731,000000,7.48151,7.53574,7.4254,7.52953,480200.17233342,0
+AWF.US,D,20130801,000000,7.53574,7.54747,7.49087,7.49087,481181.82215153,0
+AWF.US,D,20130802,000000,7.49087,7.52953,7.48151,7.52953,357646.060228,0
+AWF.US,D,20130805,000000,7.50882,7.51355,7.40203,7.41534,488928.54008594,0
+AWF.US,D,20130806,000000,7.40971,7.40971,7.18075,7.22226,1493828.6530051,0
+AWF.US,D,20130807,000000,7.22226,7.31376,7.16999,7.31376,551407.30588499,0
+AWF.US,D,20130808,000000,7.30805,7.32955,7.28823,7.32333,362026.97677162,0
+AWF.US,D,20130809,000000,7.3044,7.36317,7.28823,7.35785,335292.23074402,0
+AWF.US,D,20130812,000000,7.35203,7.37353,7.3185,7.37353,408718.21739684,0
+AWF.US,D,20130813,000000,7.34059,7.38506,7.28823,7.37353,690098.80802709,0
+AWF.US,D,20130814,000000,7.35203,7.37865,7.3185,7.3465,486918.59180135,0
+AWF.US,D,20130815,000000,7.32333,7.36859,7.27807,7.35203,481715.23930476,0
+AWF.US,D,20130816,000000,7.37353,7.38506,7.32955,7.36317,329174.15909874,0
+AWF.US,D,20130819,000000,7.37865,7.37865,7.29927,7.32333,523971.81603062,0
+AWF.US,D,20130820,000000,7.3185,7.3465,7.26446,7.30805,338703.66668215,0
+AWF.US,D,20130821,000000,7.29927,7.3044,7.21841,7.24918,521943.6139271,0
+AWF.US,D,20130822,000000,7.24297,7.35203,7.20184,7.29277,346791.12256995,0
+AWF.US,D,20130823,000000,7.28211,7.35203,7.28211,7.33447,276866.82684887,0
+AWF.US,D,20130826,000000,7.32333,7.37353,7.2685,7.29277,408876.41716091,0
+AWF.US,D,20130827,000000,7.25884,7.26446,7.19179,7.23606,507781.69273925,0
+AWF.US,D,20130828,000000,7.25884,7.42578,7.24918,7.38506,504049.80086876,0
+AWF.US,D,20130829,000000,7.37353,7.53248,7.36317,7.51109,677394.15005061,0
+AWF.US,D,20130830,000000,7.68888,7.70919,7.61492,7.68434,253387.34519742,0
+AWF.US,D,20130903,000000,7.54452,7.58839,7.51691,7.55803,494890.44016925,0
+AWF.US,D,20130904,000000,7.56858,7.68434,7.49511,7.64944,2870083.4441701,0
+AWF.US,D,20130905,000000,7.609,7.609,7.48229,7.50488,333375.57975619,0
+AWF.US,D,20130906,000000,7.49511,7.53248,7.42578,7.42578,441412.83530563,0
+AWF.US,D,20130909,000000,7.4533,7.49166,7.40971,7.46444,406627.1410281,0
+AWF.US,D,20130910,000000,7.48229,7.48713,7.44245,7.44916,312125.09221652,0
+AWF.US,D,20130911,000000,7.42578,7.50488,7.40301,7.49511,300172.89722045,0
+AWF.US,D,20130912,000000,7.50488,7.53248,7.4533,7.49166,228763.95755959,0
+AWF.US,D,20130913,000000,7.50488,7.55013,7.4533,7.46444,286136.72456302,0
+AWF.US,D,20130916,000000,7.50488,7.55013,7.49511,7.51691,290003.49187339,0
+AWF.US,D,20130917,000000,7.53248,7.609,7.52607,7.5527,410222.12925659,0
+AWF.US,D,20130918,000000,7.54452,7.67429,7.49945,7.66403,375427.3080696,0
+AWF.US,D,20130919,000000,7.68888,7.68888,7.59747,7.65989,290421.30150671,0
+AWF.US,D,20130920,000000,7.68434,7.68434,7.59253,7.609,303283.14514621,0
+AWF.US,D,20130923,000000,7.609,7.71432,7.609,7.71432,501149.47186072,0
+AWF.US,D,20130924,000000,7.70919,7.75248,7.67862,7.70919,397956.57703554,0
+AWF.US,D,20130925,000000,7.67862,7.74124,7.63119,7.68888,327985.63266608,0
+AWF.US,D,20130926,000000,7.70919,7.73542,7.68888,7.71432,206733.62631112,0
+AWF.US,D,20130927,000000,7.70919,7.82515,7.69214,7.81086,615861.54053287,0
+AWF.US,D,20130930,000000,7.92801,7.99644,7.87348,7.99644,294035.55765519,0
+AWF.US,D,20131001,000000,7.81086,7.8508,7.76146,7.82515,310848.33899235,0
+AWF.US,D,20131002,000000,7.75337,7.78305,7.69302,7.77802,336458.44695354,0
+AWF.US,D,20131003,000000,7.75337,7.78827,7.71501,7.73631,259220.45444716,0
+AWF.US,D,20131004,000000,7.73631,7.77349,7.71925,7.7301,296726.98184657,0
+AWF.US,D,20131007,000000,7.72408,7.74321,7.64944,7.68966,270933.32159501,0
+AWF.US,D,20131008,000000,7.64944,7.66403,7.55803,7.56266,443699.63317736,0
+AWF.US,D,20131009,000000,7.56266,7.60368,7.55803,7.5745,410447.25969009,0
+AWF.US,D,20131010,000000,7.62518,7.67862,7.59253,7.66896,318357.75728065,0
+AWF.US,D,20131011,000000,7.64401,7.71925,7.64401,7.71501,249699.05967216,0
+AWF.US,D,20131014,000000,7.67507,7.7301,7.66896,7.69302,224548.33948742,0
+AWF.US,D,20131015,000000,7.71008,7.77349,7.66403,7.68966,240267.91989078,0
+AWF.US,D,20131016,000000,7.71925,7.72408,7.67507,7.70417,282655.31565231,0
+AWF.US,D,20131017,000000,7.71008,7.84675,7.70417,7.83196,311196.1756531,0
+AWF.US,D,20131018,000000,7.87111,7.92574,7.86203,7.90661,420215.08102066,0
+AWF.US,D,20131021,000000,7.88156,7.9429,7.85553,7.92219,426064.41588722,0
+AWF.US,D,20131022,000000,7.93817,7.99122,7.88758,7.92574,347047.69013604,0
+AWF.US,D,20131023,000000,7.94536,7.98826,7.91203,7.9429,460012.462696,0
+AWF.US,D,20131024,000000,7.93037,7.9991,7.93037,7.99122,342188.117896,0
+AWF.US,D,20131025,000000,7.9991,8.01587,7.9429,7.98412,281620.93257953,0
+AWF.US,D,20131028,000000,7.99122,8.0561,7.97781,8.00955,269479.10068678,0
+AWF.US,D,20131029,000000,8.00955,8.03914,8.00955,8.03914,185358.40434208,0
+AWF.US,D,20131030,000000,8.08519,8.11172,8.01587,8.03608,423329.38535062,0
+AWF.US,D,20131031,000000,8.12443,8.1905,8.12443,8.14328,319693.32836582,0
+AWF.US,D,20131101,000000,8.03608,8.10215,8.03116,8.06152,264189.54960079,0
+AWF.US,D,20131104,000000,8.10215,8.12523,8.08519,8.10215,281827.80919409,0
+AWF.US,D,20131105,000000,8.07326,8.11625,8.06152,8.08519,291885.66342546,0
+AWF.US,D,20131106,000000,8.11359,8.12523,8.06251,8.08775,303703.99708269,0
+AWF.US,D,20131107,000000,8.12523,8.12523,8.02218,8.04082,308113.30845574,0
+AWF.US,D,20131108,000000,8.02662,8.04633,7.93895,7.97869,385690.01071343,0
+AWF.US,D,20131111,000000,8.00078,8.04633,7.97869,8.04082,305716.98767044,0
+AWF.US,D,20131112,000000,8.04633,8.08775,8.02218,8.02662,257936.60251562,0
+AWF.US,D,20131113,000000,8.00571,8.03292,7.97081,8.02662,234769.46398813,0
+AWF.US,D,20131114,000000,8.04082,8.04082,7.95226,7.97869,239891.68840057,0
+AWF.US,D,20131115,000000,8.00078,8.03608,7.95226,7.98569,310498.47412949,0
+AWF.US,D,20131118,000000,7.97869,8.02218,7.97081,7.98974,409113.71680702,0
+AWF.US,D,20131119,000000,8.00571,8.02218,7.97869,7.97869,272212.10302128,0
+AWF.US,D,20131120,000000,7.97869,8.00571,7.91302,7.91302,334512.38703521,0
+AWF.US,D,20131121,000000,7.91302,7.95798,7.87682,7.87682,427159.64502313,0
+AWF.US,D,20131122,000000,7.91706,7.97081,7.88758,7.93126,285921.73514004,0
+AWF.US,D,20131125,000000,7.91706,7.92396,7.84764,7.87111,537470.51513062,0
+AWF.US,D,20131126,000000,7.85316,7.91706,7.85316,7.88156,207472.90597785,0
+AWF.US,D,20131127,000000,7.86203,7.88156,7.85316,7.87111,300392.95714869,0
+AWF.US,D,20131129,000000,7.92396,7.96637,7.92396,7.96637,100701.248541,0
+AWF.US,D,20131202,000000,7.92643,7.95226,7.90759,7.91706,385295.52540429,0
+AWF.US,D,20131203,000000,7.95562,8.02021,7.91804,7.99042,710330.12400974,0
+AWF.US,D,20131204,000000,7.91804,7.93451,7.82693,7.88837,556495.05086167,0
+AWF.US,D,20131205,000000,7.85741,7.8783,7.78897,7.81224,369108.44441607,0
+AWF.US,D,20131206,000000,7.8006,7.86756,7.79439,7.82249,361601.05432988,0
+AWF.US,D,20131209,000000,7.82249,7.83196,7.74913,7.79439,501229.5858438,0
+AWF.US,D,20131210,000000,7.75938,7.77349,7.7301,7.74913,521743.8360199,0
+AWF.US,D,20131211,000000,7.7232,7.76304,7.69214,7.70337,467810.89978404,0
+AWF.US,D,20131212,000000,7.66225,7.69825,7.60752,7.64243,558894.41395014,0
+AWF.US,D,20131213,000000,7.61818,7.62941,7.59096,7.61404,403808.95420526,0
+AWF.US,D,20131216,000000,7.60752,7.65358,7.57232,7.57874,526838.67970395,0
+AWF.US,D,20131217,000000,7.59579,7.74913,7.59579,7.64243,498523.96423771,0
+AWF.US,D,20131218,000000,7.66817,7.74321,7.6591,7.7301,586453.62413282,0
+AWF.US,D,20131219,000000,7.71501,7.8006,7.71501,7.78897,467420.47087913,0
+AWF.US,D,20131220,000000,7.81224,7.94359,7.81224,7.92396,593006.74512931,0
+AWF.US,D,20131223,000000,7.98224,8.12443,7.92801,8.09367,729790.72319305,0
+AWF.US,D,20131224,000000,8.02307,8.17758,8.02307,8.13489,313683.76553307,0
+AWF.US,D,20131226,000000,8.12286,8.20077,7.95798,8.00571,428715.27603653,0
+AWF.US,D,20131227,000000,8.00571,8.10402,7.92061,7.92574,350631.52325296,0
+AWF.US,D,20131230,000000,7.93649,8.03539,7.92574,7.94221,379861.97196895,0
+AWF.US,D,20131231,000000,7.93037,7.97297,7.84833,7.84833,708559.50357336,0
+AWF.US,D,20140102,000000,7.86756,7.93649,7.8435,7.88925,325188.74196532,0
+AWF.US,D,20140103,000000,7.92061,7.93649,7.8793,7.92574,273469.58832547,0
+AWF.US,D,20140106,000000,7.92939,7.96351,7.91548,7.91548,290742.77154012,0
+AWF.US,D,20140107,000000,7.95148,7.97869,7.92939,7.94536,315093.36599503,0
+AWF.US,D,20140108,000000,7.94221,7.98974,7.92061,7.97869,236207.45927952,0
+AWF.US,D,20140109,000000,7.96991,7.99476,7.92939,7.97869,340685.22013729,0
+AWF.US,D,20140110,000000,7.97297,8.06044,7.96991,8.05048,261652.26876928,0
+AWF.US,D,20140113,000000,8.05048,8.08607,8.02307,8.02307,342776.29650602,0
+AWF.US,D,20140114,000000,8.03539,8.16989,8.03539,8.08943,643337.5944293,0
+AWF.US,D,20140115,000000,8.1064,8.15955,8.1064,8.14061,256034.14894252,0
+AWF.US,D,20140116,000000,8.14761,8.19465,8.14761,8.17758,391314.2151465,0
+AWF.US,D,20140117,000000,8.21594,8.2972,8.18962,8.19465,675110.39448205,0
+AWF.US,D,20140121,000000,8.22137,8.38793,8.22137,8.35972,1074377.1900765,0
+AWF.US,D,20140122,000000,8.36682,8.38437,8.26407,8.2688,430183.69435947,0
+AWF.US,D,20140123,000000,8.26407,8.28261,8.18528,8.20077,575725.44910624,0
+AWF.US,D,20140124,000000,8.18962,8.18962,8.05531,8.08607,569500.89685052,0
+AWF.US,D,20140127,000000,8.06044,8.07326,7.98569,7.98569,500710.36610531,0
+AWF.US,D,20140128,000000,7.97297,8.02307,7.95798,7.98974,509217.65982853,0
+AWF.US,D,20140129,000000,7.96991,8.02307,7.95798,7.95798,420273.89888166,0
+AWF.US,D,20140130,000000,7.97297,8.12611,7.97297,8.07937,512847.12749279,0
+AWF.US,D,20140131,000000,8.03835,8.10472,7.98974,8.10472,289426.46837493,0
+AWF.US,D,20140203,000000,8.11359,8.13085,7.96991,7.97297,378682.57244576,0
+AWF.US,D,20140204,000000,7.99476,8.09623,7.97297,8.01241,827226.56634738,0
+AWF.US,D,20140205,000000,8.00078,8.05048,7.98974,7.99476,534240.60328076,0
+AWF.US,D,20140206,000000,7.99476,8.10472,7.99476,8.05048,435273.46753827,0
+AWF.US,D,20140207,000000,8.08026,8.19563,8.06152,8.13154,485272.70579434,0
+AWF.US,D,20140210,000000,8.10738,8.1416,8.05048,8.08026,351464.10021646,0
+AWF.US,D,20140211,000000,8.07414,8.19129,8.07414,8.16467,401346.71685158,0
+AWF.US,D,20140212,000000,8.14938,8.2124,8.10738,8.19129,298651.74564281,0
+AWF.US,D,20140213,000000,8.17157,8.24011,8.15609,8.20757,400593.23977012,0
+AWF.US,D,20140214,000000,8.2124,8.26506,8.19129,8.24523,362541.12600486,0
+AWF.US,D,20140218,000000,8.24977,8.30913,8.23429,8.2904,600269.73686203,0
+AWF.US,D,20140219,000000,8.27709,8.30006,8.22374,8.2542,420397.61920997,0
+AWF.US,D,20140220,000000,8.26506,8.3047,8.21594,8.23429,472262.80340128,0
+AWF.US,D,20140221,000000,8.27127,8.32313,8.23429,8.24523,558655.08610192,0
+AWF.US,D,20140224,000000,8.28448,8.34424,8.27127,8.30006,627758.97407213,0
+AWF.US,D,20140225,000000,8.30006,8.3047,8.22374,8.24523,418360.29019699,0
+AWF.US,D,20140226,000000,8.24523,8.25982,8.18616,8.22886,494403.6716644,0
+AWF.US,D,20140227,000000,8.24523,8.2542,8.2124,8.23429,578795.13298992,0
+AWF.US,D,20140228,000000,8.23931,8.28448,8.17226,8.2124,569720.95677875,0
+AWF.US,D,20140303,000000,8.20757,8.28448,8.19129,8.27127,444494.68840194,0
+AWF.US,D,20140304,000000,8.28448,8.30006,8.20077,8.20757,932400.00052665,0
+AWF.US,D,20140305,000000,8.22374,8.22886,8.17838,8.19563,413559.53581795,0
+AWF.US,D,20140306,000000,8.2124,8.22374,8.15609,8.18616,339188.40698488,0
+AWF.US,D,20140307,000000,8.19129,8.19129,8.09623,8.12286,324052.94878734,0
+AWF.US,D,20140310,000000,8.09623,8.19129,8.07849,8.15609,396070.34907926,0
+AWF.US,D,20140311,000000,8.16043,8.19129,8.11359,8.15609,286515.99835638,0
+AWF.US,D,20140312,000000,8.1485,8.20077,8.14061,8.19129,332233.7019719,0
+AWF.US,D,20140313,000000,8.19563,8.20757,8.05955,8.10402,860358.26180949,0
+AWF.US,D,20140314,000000,8.11359,8.16467,8.05452,8.07849,783299.76518926,0
+AWF.US,D,20140317,000000,8.08607,8.12286,8.05955,8.06586,390393.4113915,0
+AWF.US,D,20140318,000000,8.10402,8.13154,8.08943,8.12611,355260.89455427,0
+AWF.US,D,20140319,000000,8.13154,8.15609,8.08943,8.1064,298333.31791256,0
+AWF.US,D,20140320,000000,8.08607,8.10402,8.04249,8.07326,442223.102046,0
+AWF.US,D,20140321,000000,8.11359,8.11783,8.0283,8.05452,404537.07876042,0
+AWF.US,D,20140324,000000,8.03766,8.1064,8.03372,8.08607,501766.04530019,0
+AWF.US,D,20140325,000000,8.08943,8.15609,8.08607,8.08943,497096.10995683,0
+AWF.US,D,20140326,000000,8.12286,8.15609,8.11783,8.13154,267639.52137888,0
+AWF.US,D,20140327,000000,8.14061,8.19129,8.13489,8.16467,485567.8092004,0
+AWF.US,D,20140328,000000,8.17838,8.24977,8.1485,8.24977,568450.28816089,0
+AWF.US,D,20140331,000000,8.26506,8.26506,8.18616,8.22374,503051.92543382,0
+AWF.US,D,20140401,000000,8.24011,8.24523,8.19563,8.2124,505401.59757076,0
+AWF.US,D,20140402,000000,8.22374,8.22886,8.14761,8.19563,519991.46940245,0
+AWF.US,D,20140403,000000,8.21594,8.22374,8.13489,8.20077,282274.01365685,0
+AWF.US,D,20140404,000000,8.21594,8.22374,8.15609,8.17838,397910.94248821,0
+AWF.US,D,20140407,000000,8.16389,8.20077,8.13489,8.14061,333813.67141055,0
+AWF.US,D,20140408,000000,8.15955,8.20757,8.15609,8.18616,279966.9337641,0
+AWF.US,D,20140409,000000,8.17157,8.20757,8.15955,8.15955,322996.25549141,0
+AWF.US,D,20140410,000000,8.19129,8.2124,8.15955,8.18616,317149.962928,0
+AWF.US,D,20140411,000000,8.17157,8.21594,8.15955,8.19129,347152.14254438,0
+AWF.US,D,20140414,000000,8.19129,8.22886,8.17157,8.19129,358896.44682482,0
+AWF.US,D,20140415,000000,8.19563,8.21594,8.17838,8.21594,330285.61385147,0
+AWF.US,D,20140416,000000,8.21594,8.23429,8.19129,8.21594,387643.16933912,0
+AWF.US,D,20140417,000000,8.21594,8.24523,8.16389,8.18616,445790.70954609,0
+AWF.US,D,20140421,000000,8.20077,8.20077,8.18616,8.19563,401194.60169382,0
+AWF.US,D,20140422,000000,8.19129,8.22886,8.19129,8.22374,363207.39039586,0
+AWF.US,D,20140423,000000,8.23429,8.28606,8.23429,8.26506,401326.43483054,0
+AWF.US,D,20140424,000000,8.28606,8.30992,8.27295,8.3047,493505.17813254,0
+AWF.US,D,20140425,000000,8.3047,8.32658,8.29198,8.31791,498801.82792589,0
+AWF.US,D,20140428,000000,8.3328,8.35291,8.30174,8.31791,512028.74794402,0
+AWF.US,D,20140429,000000,8.32402,8.34591,8.30992,8.3328,367476.75582379,0
+AWF.US,D,20140430,000000,8.34158,8.39147,8.34158,8.35291,482927.09006161,0
+AWF.US,D,20140501,000000,8.38003,8.39147,8.36504,8.38349,377207.05541544,0
+AWF.US,D,20140502,000000,8.38349,8.39147,8.34591,8.39147,427628.15970904,0
+AWF.US,D,20140505,000000,8.38793,8.39837,8.37204,8.39423,382930.64175158,0
+AWF.US,D,20140506,000000,8.39837,8.41701,8.39147,8.41701,309113.21209279,0
+AWF.US,D,20140507,000000,8.41701,8.45399,8.37914,8.44186,351146.68658726,0
+AWF.US,D,20140508,000000,8.45399,8.45833,8.43387,8.45399,206323.92948621,0
+AWF.US,D,20140509,000000,8.45399,8.45833,8.43387,8.45399,202972.32551013,0
+AWF.US,D,20140512,000000,8.45833,8.47075,8.42775,8.44718,325131.95230641,0
+AWF.US,D,20140513,000000,8.45399,8.45833,8.41701,8.45399,294509.14284636,0
+AWF.US,D,20140514,000000,8.43387,8.48506,8.40468,8.41178,445237.01037183,0
+AWF.US,D,20140515,000000,8.42775,8.44718,8.33201,8.36416,386632.11059051,0
+AWF.US,D,20140516,000000,8.38793,8.42775,8.34059,8.35291,555947.43629373,0
+AWF.US,D,20140519,000000,8.37914,8.43387,8.35291,8.43387,567966.5619592,0
+AWF.US,D,20140520,000000,8.44186,8.44718,8.39423,8.42775,315153.19795708,0
+AWF.US,D,20140521,000000,8.44718,8.47075,8.42775,8.46385,422915.6321215,0
+AWF.US,D,20140522,000000,8.47075,8.47075,8.39837,8.45833,285249.38614272,0
+AWF.US,D,20140523,000000,8.46385,8.46385,8.41701,8.45399,276729.92320688,0
+AWF.US,D,20140527,000000,8.21161,8.23931,7.94073,8.02021,3665461.1528859,0
+AWF.US,D,20140528,000000,8.00078,8.09978,8.00078,8.08095,1248983.0809667,0
+AWF.US,D,20140529,000000,8.06832,8.15382,8.06832,8.13085,615050.25969146,0
+AWF.US,D,20140530,000000,8.13085,8.22216,8.12049,8.19465,553502.43865792,0
+AWF.US,D,20140602,000000,8.1768,8.22798,8.07494,8.08865,837793.49930674,0
+AWF.US,D,20140603,000000,8.05768,8.16289,8.05768,8.13321,898221.75277912,0
+AWF.US,D,20140604,000000,8.16289,8.16289,8.01331,8.11073,678065.48494688,0
+AWF.US,D,20140605,000000,8.11073,8.13085,8.06832,8.12148,473018.30868484,0
+AWF.US,D,20140606,000000,8.11625,8.15461,8.11073,8.14682,368424.94030718,0
+AWF.US,D,20140609,000000,8.13085,8.15767,8.11625,8.13085,460429.25822827,0
+AWF.US,D,20140610,000000,8.11625,8.16989,8.11073,8.16989,338643.83472009,0
+AWF.US,D,20140611,000000,8.16289,8.16289,8.12523,8.15767,260263.96442942,0
+AWF.US,D,20140612,000000,8.14682,8.16289,8.12523,8.1342,316312.31545924,0
+AWF.US,D,20140613,000000,8.15461,8.17758,8.13893,8.15767,238248.84469672,0
+AWF.US,D,20140616,000000,8.14682,8.16989,8.13085,8.15461,391804.02595449,0
+AWF.US,D,20140617,000000,8.16289,8.16989,8.13893,8.15461,464692.53904988,0
+AWF.US,D,20140618,000000,8.15461,8.15767,8.12523,8.13893,369078.02138452,0
+AWF.US,D,20140619,000000,8.15767,8.15767,8.08865,8.09298,509877.83961323,0
+AWF.US,D,20140620,000000,8.09298,8.12523,8.09298,8.12523,621077.06224207,0
+AWF.US,D,20140623,000000,8.12148,8.1342,8.09298,8.12523,594779.39376779,0
+AWF.US,D,20140624,000000,8.12523,8.1342,8.09298,8.09298,398847.97186003,0
+AWF.US,D,20140625,000000,8.08095,8.12523,8.08095,8.1056,646927.51215254,0
+AWF.US,D,20140626,000000,8.11073,8.12148,8.09298,8.11625,303595.48827015,0
+AWF.US,D,20140627,000000,8.09298,8.12148,8.09298,8.11625,236709.43930014,0
+AWF.US,D,20140630,000000,8.12148,8.15767,8.11625,8.15767,571859.69589692,0
+AWF.US,D,20140701,000000,8.16289,8.16989,8.1342,8.1342,239956.59086789,0
+AWF.US,D,20140702,000000,8.15461,8.15461,8.12148,8.12523,258692.10779918,0
+AWF.US,D,20140703,000000,8.12523,8.1342,8.09298,8.11625,314450.42592821,0
+AWF.US,D,20140707,000000,8.09298,8.1056,8.09298,8.1056,375614.91676417,0
+AWF.US,D,20140708,000000,8.08095,8.11625,8.08095,8.11625,362713.52318366,0
+AWF.US,D,20140709,000000,8.12148,8.13085,8.10136,8.11172,463292.0654974,0
+AWF.US,D,20140710,000000,8.10136,8.1056,8.05137,8.05137,433332.4781252,0
+AWF.US,D,20140711,000000,8.04447,8.10136,8.04447,8.08865,291203.17341762,0
+AWF.US,D,20140714,000000,8.08193,8.10136,8.07582,8.08193,429233.48167398,0
+AWF.US,D,20140715,000000,8.06152,8.09367,8.06152,8.08865,346576.13314697,0
+AWF.US,D,20140716,000000,8.08865,8.11172,8.08193,8.08865,332671.79362627,0
+AWF.US,D,20140717,000000,8.10136,8.10136,8.05137,8.05768,341932.56443096,0
+AWF.US,D,20140718,000000,8.08193,8.08865,8.05137,8.05137,279361.5154362,0
+AWF.US,D,20140721,000000,8.05137,8.06922,8.00078,8.00078,512783.23912653,0
+AWF.US,D,20140722,000000,8.02021,8.08865,8.02021,8.03914,475010.00315051,0
+AWF.US,D,20140723,000000,8.05137,8.09367,8.03914,8.09367,346198.88755572,0
+AWF.US,D,20140724,000000,8.07582,8.12148,8.06922,8.1056,334162.52217236,0
+AWF.US,D,20140725,000000,8.10136,8.11172,8.07582,8.08193,312422.22382469,0
+AWF.US,D,20140728,000000,8.06922,8.10136,8.03914,8.06922,480116.00194613,0
+AWF.US,D,20140729,000000,8.04447,8.05768,8.02307,8.02307,574190.10011386,0
+AWF.US,D,20140730,000000,8.00571,8.02021,7.96814,7.96814,502975.86785495,0
+AWF.US,D,20140731,000000,7.94359,7.94872,7.77802,7.84162,1495193.6330208,0
+AWF.US,D,20140801,000000,7.79439,7.886,7.77802,7.82417,696677.28154987,0
+AWF.US,D,20140804,000000,7.82417,7.86273,7.8082,7.84162,742140.44580141,0
+AWF.US,D,20140805,000000,7.85316,7.86273,7.77802,7.77802,562496.50088601,0
+AWF.US,D,20140806,000000,7.80208,7.8367,7.73168,7.81382,437569.39231946,0
+AWF.US,D,20140807,000000,7.80208,7.8367,7.77802,7.77802,410068.99999779,0
+AWF.US,D,20140808,000000,7.75682,7.81983,7.75248,7.79439,319892.09217197,0
+AWF.US,D,20140811,000000,7.79439,7.86756,7.79439,7.86361,356727.28467511,0
+AWF.US,D,20140812,000000,7.86361,7.94457,7.85741,7.94457,540077.7689347,0
+AWF.US,D,20140813,000000,7.94151,7.97377,7.94151,7.95798,260642.22412172,0
+AWF.US,D,20140814,000000,7.95049,7.97377,7.95049,7.96282,240163.46748245,0
+AWF.US,D,20140815,000000,7.98569,7.99644,7.94151,7.96282,369918.71115643,0
+AWF.US,D,20140818,000000,7.97377,8.0417,7.96282,8.02563,446506.66488864,0
+AWF.US,D,20140819,000000,8.05373,8.09012,8.0417,8.08519,389638.92020899,0
+AWF.US,D,20140820,000000,8.08519,8.09012,8.02169,8.05373,371724.82512961,0
+AWF.US,D,20140821,000000,8.04801,8.05866,7.98974,7.98974,404619.22094562,0
+AWF.US,D,20140822,000000,8.01587,8.02169,7.97377,7.98569,321405.1309412,0
+AWF.US,D,20140825,000000,7.97958,7.98974,7.91706,7.92396,791715.78981783,0
+AWF.US,D,20140826,000000,7.94151,7.94457,7.88088,7.92396,432816.30068986,0
+AWF.US,D,20140827,000000,7.91706,7.97081,7.91706,7.96282,320298.74669372,0
+AWF.US,D,20140828,000000,7.94457,7.97958,7.94151,7.97958,321197.24022558,0
+AWF.US,D,20140829,000000,7.97377,8.02563,7.97081,8.02169,267687.18412831,0
+AWF.US,D,20140902,000000,8.0417,8.05373,8.01587,8.03608,297409.47185441,0
+AWF.US,D,20140903,000000,8.03677,8.05955,8.02662,8.05452,359316.28466026,0
+AWF.US,D,20140904,000000,8.05452,8.08607,8.04249,8.05452,403435.7650182,0
+AWF.US,D,20140905,000000,8.05452,8.06586,8.03677,8.05452,320835.2061501,0
+AWF.US,D,20140908,000000,8.04881,8.06586,8.03677,8.05452,404839.28087384,0
+AWF.US,D,20140909,000000,8.03677,8.06586,8.03677,8.03677,329740.02748563,0
+AWF.US,D,20140910,000000,8.02169,8.04249,7.99042,8.03292,452919.83993998,0
+AWF.US,D,20140911,000000,7.99042,8.04249,7.99042,8.03292,286078.92080307,0
+AWF.US,D,20140912,000000,8.01587,8.03677,8.00413,8.02662,248018.6942294,0
+AWF.US,D,20140915,000000,8.00877,8.05452,7.99723,8.01587,472164.43559926,0
+AWF.US,D,20140916,000000,8.00413,8.01587,7.95798,7.96282,428865.36299218,0
+AWF.US,D,20140917,000000,7.95798,7.97377,7.88669,7.88669,740562.50456486,0
+AWF.US,D,20140918,000000,7.87348,7.94151,7.86273,7.93451,426380.81541537,0
+AWF.US,D,20140919,000000,7.95049,7.97081,7.94151,7.96282,292500.20866282,0
+AWF.US,D,20140922,000000,7.94457,7.97081,7.94457,7.95049,359732.06609148,0
+AWF.US,D,20140923,000000,7.95049,7.95798,7.90759,7.9287,411402.54288085,0
+AWF.US,D,20140924,000000,7.9287,7.9287,7.88008,7.89172,281191.96783463,0
+AWF.US,D,20140925,000000,7.86273,7.87348,7.79439,7.8082,492895.70340043,0
+AWF.US,D,20140926,000000,7.77102,7.78897,7.75081,7.75495,486533.23340167,0
+AWF.US,D,20140929,000000,7.75081,7.76096,7.70831,7.75495,377152.29395864,0
+AWF.US,D,20140930,000000,7.737,7.85641,7.737,7.85641,609910.79556112,0
+AWF.US,D,20141001,000000,7.85405,7.90828,7.82515,7.88088,355182.80877328,0
+AWF.US,D,20141002,000000,7.87446,7.88088,7.74391,7.78897,509948.82668686,0
+AWF.US,D,20141003,000000,7.79439,7.82515,7.79439,7.8082,324594.47874898,0
+AWF.US,D,20141006,000000,7.81983,7.86361,7.81983,7.81983,400716.96009843,0
+AWF.US,D,20141007,000000,7.8082,7.81983,7.78897,7.79439,330710.52219216,0
+AWF.US,D,20141008,000000,7.77723,7.84833,7.76096,7.8367,377196.91440492,0
+AWF.US,D,20141009,000000,7.81382,7.81382,7.75495,7.80208,622577.93179869,0
+AWF.US,D,20141010,000000,7.78217,7.78897,7.73098,7.74391,372977.23992854,0
+AWF.US,D,20141013,000000,7.737,7.737,7.60131,7.60131,587672.57359704,0
+AWF.US,D,20141014,000000,7.61492,7.66817,7.60131,7.62626,430364.20434669,0
+AWF.US,D,20141015,000000,7.58228,7.63977,7.52134,7.60131,807713.23390938,0
+AWF.US,D,20141016,000000,7.55635,7.66817,7.55093,7.64707,452383.3804836,0
+AWF.US,D,20141017,000000,7.66817,7.737,7.65772,7.67429,454693.50267951,0
+AWF.US,D,20141020,000000,7.67862,7.74391,7.67429,7.737,371117.37859961,0
+AWF.US,D,20141021,000000,7.77102,7.8367,7.7658,7.83107,428273.12797796,0
+AWF.US,D,20141022,000000,7.82515,7.87446,7.81983,7.84833,701939.45190746,0
+AWF.US,D,20141023,000000,7.87446,7.90001,7.8435,7.84833,334859.20959491,0
+AWF.US,D,20141024,000000,7.84833,7.89251,7.84833,7.88088,223597.11270086,0
+AWF.US,D,20141027,000000,7.85405,7.85405,7.78217,7.81382,395519.69220816,0
+AWF.US,D,20141028,000000,7.81382,7.83107,7.79439,7.81983,206707.25968377,0
+AWF.US,D,20141029,000000,7.81983,7.83107,7.8082,7.83107,142452.80294309,0
+AWF.US,D,20141030,000000,7.81983,7.8367,7.80208,7.81382,152177.01792843,0
+AWF.US,D,20141031,000000,7.83107,7.87446,7.82515,7.86756,436452.86706147,0
+AWF.US,D,20141103,000000,7.85405,7.86361,7.8435,7.86361,310037.05815094,0
+AWF.US,D,20141104,000000,7.85405,7.86361,7.84833,7.85741,209330.73910468,0
+AWF.US,D,20141105,000000,7.86361,7.93037,7.85819,7.85819,490011.60000922,0
+AWF.US,D,20141106,000000,7.86361,7.90907,7.86361,7.86845,500929.41193248,0
+AWF.US,D,20141107,000000,7.86845,7.90907,7.85819,7.90079,278752.04070409,0
+AWF.US,D,20141110,000000,7.88088,7.89339,7.83748,7.83748,269075.48846818,0
+AWF.US,D,20141111,000000,7.83196,7.88088,7.83196,7.84912,339571.73718245,0
+AWF.US,D,20141112,000000,7.86361,7.87535,7.83748,7.87535,335441.30359863,0
+AWF.US,D,20141113,000000,7.87535,7.89339,7.83748,7.8435,338143.88290157,0
+AWF.US,D,20141114,000000,7.83196,7.87535,7.83196,7.85405,348662.13901044,0
+AWF.US,D,20141117,000000,7.83748,7.88088,7.8082,7.8082,429320.69436443,0
+AWF.US,D,20141118,000000,7.82053,7.85819,7.81471,7.85405,369449.18236946,0
+AWF.US,D,20141119,000000,7.84912,7.88758,7.82515,7.87535,383145.63117455,0
+AWF.US,D,20141120,000000,7.86361,7.88758,7.82515,7.86361,445366.81530646,0
+AWF.US,D,20141121,000000,7.89339,7.92574,7.86845,7.89339,476039.31571805,0
+AWF.US,D,20141124,000000,7.87535,7.91548,7.85819,7.91548,737949.16615447,0
+AWF.US,D,20141125,000000,7.91548,7.91972,7.89339,7.90907,376008.38797225,0
+AWF.US,D,20141126,000000,7.91548,7.91548,7.88088,7.90079,282262.85854529,0
+AWF.US,D,20141128,000000,7.89339,7.90079,7.85405,7.88088,116821.39885981,0
+AWF.US,D,20141201,000000,7.85819,7.86845,7.81471,7.83748,374793.49491225,0
+AWF.US,D,20141202,000000,7.8435,7.90907,7.82515,7.85819,665694.46621644,0
+AWF.US,D,20141203,000000,7.85819,7.85819,7.82615,7.83837,361343.47266273,0
+AWF.US,D,20141204,000000,7.84912,7.84912,7.79439,7.79439,328186.42467432,0
+AWF.US,D,20141205,000000,7.79439,7.79439,7.70032,7.70593,679506.52254144,0
+AWF.US,D,20141208,000000,7.69381,7.70593,7.61818,7.61818,887859.66823222,0
+AWF.US,D,20141209,000000,7.57292,7.57292,7.48565,7.56029,742171.882934,0
+AWF.US,D,20141210,000000,7.55497,7.55497,7.49945,7.51849,647485.26773101,0
+AWF.US,D,20141211,000000,7.49945,7.53919,7.49087,7.49511,696475.47544056,0
+AWF.US,D,20141212,000000,7.47391,7.47391,7.41721,7.41721,843564.74839231,0
+AWF.US,D,20141215,000000,7.41051,7.42845,7.35548,7.38654,783037.11301685,0
+AWF.US,D,20141216,000000,7.35548,7.36258,7.26772,7.33023,853902.49451397,0
+AWF.US,D,20141217,000000,7.30213,7.42845,7.30213,7.42312,1303645.1558588,0
+AWF.US,D,20141218,000000,7.49087,7.58534,7.49087,7.57292,858093.77416091,0
+AWF.US,D,20141219,000000,7.58534,7.61818,7.53091,7.58781,893928.04892597,0
+AWF.US,D,20141222,000000,7.58781,7.61276,7.53091,7.57292,781536.24346025,0
+AWF.US,D,20141223,000000,7.57292,7.58781,7.53091,7.56611,672672.49555361,0
+AWF.US,D,20141224,000000,7.59579,7.70831,7.59096,7.70831,602613.32439265,0
+AWF.US,D,20141226,000000,7.69568,7.73306,7.609,7.62202,626159.7367135,0
+AWF.US,D,20141229,000000,7.58613,7.65594,7.54599,7.5745,946342.87588732,0
+AWF.US,D,20141230,000000,7.55093,7.58613,7.5318,7.55093,714611.65865028,0
+AWF.US,D,20141231,000000,7.55093,7.62202,7.53919,7.6166,931234.79841818,0
+AWF.US,D,20150102,000000,7.609,7.63651,7.58613,7.62941,344173.72775535,0
+AWF.US,D,20150105,000000,7.59579,7.6166,7.53919,7.54599,410054.80258305,0
+AWF.US,D,20150106,000000,7.54599,7.59096,7.5318,7.5745,280248.85385648,0
+AWF.US,D,20150107,000000,7.59579,7.62941,7.59096,7.6166,333164.64673743,0
+AWF.US,D,20150108,000000,7.65022,7.67281,7.63651,7.66147,326210.95582549,0
+AWF.US,D,20150109,000000,7.67862,7.68494,7.6166,7.66147,240270.96219393,0
+AWF.US,D,20150112,000000,7.66147,7.68494,7.6166,7.66649,448154.57909775,0
+AWF.US,D,20150113,000000,7.67862,7.74035,7.66649,7.71501,461714.12426086,0
+AWF.US,D,20150114,000000,7.67862,7.69568,7.63651,7.65022,402184.36432033,0
+AWF.US,D,20150115,000000,7.65022,7.67862,7.62202,7.64401,243036.41576209,0
+AWF.US,D,20150116,000000,7.66649,7.74775,7.66649,7.71501,642442.1432006,0
+AWF.US,D,20150120,000000,7.70209,7.81549,7.67281,7.81549,807545.90723584,0
+AWF.US,D,20150121,000000,7.78127,7.83196,7.74775,7.78749,407242.70036652,0
+AWF.US,D,20150122,000000,7.82693,7.82693,7.68966,7.69568,588182.66642608,0
+AWF.US,D,20150123,000000,7.69568,7.72664,7.67862,7.70209,452689.63900123,0
+AWF.US,D,20150126,000000,7.70209,7.70831,7.67281,7.68494,437573.44872367,0
+AWF.US,D,20150127,000000,7.66147,7.69568,7.65022,7.65022,332082.60091519,0
+AWF.US,D,20150128,000000,7.66649,7.69568,7.62941,7.62941,390365.01656204,0
+AWF.US,D,20150129,000000,7.62941,7.74035,7.62941,7.74035,320287.59158215,0
+AWF.US,D,20150130,000000,7.74035,7.74775,7.69568,7.72664,322190.04515525,0
+AWF.US,D,20150202,000000,7.72073,7.72664,7.66147,7.66649,352802.71360479,0
+AWF.US,D,20150203,000000,7.67862,7.72664,7.67862,7.70209,324756.73491726,0
+AWF.US,D,20150204,000000,7.69657,7.73374,7.68966,7.69657,258428.44152573,0
+AWF.US,D,20150205,000000,7.70919,7.80888,7.70919,7.80888,420267.81427535,0
+AWF.US,D,20150206,000000,7.79439,7.83295,7.78897,7.81717,310443.7126727,0
+AWF.US,D,20150209,000000,7.77644,7.84606,7.75406,7.76452,499314.96305808,0
+AWF.US,D,20150210,000000,7.79439,7.79439,7.76452,7.79439,152205.41275788,0
+AWF.US,D,20150211,000000,7.77644,7.79439,7.76027,7.78897,166981.8791831,0
+AWF.US,D,20150212,000000,7.79439,7.82792,7.78217,7.80888,242748.41106339,0
+AWF.US,D,20150213,000000,7.82792,7.85316,7.81717,7.82249,237108.99511454,0
+AWF.US,D,20150217,000000,7.82249,7.82792,7.78217,7.78897,307989.58812743,0
+AWF.US,D,20150218,000000,7.77102,7.78217,7.73374,7.77102,221754.49108982,0
+AWF.US,D,20150219,000000,7.77644,7.81717,7.76027,7.78217,224816.06216509,0
+AWF.US,D,20150220,000000,7.77102,7.79439,7.76452,7.77644,405257.09050717,0
+AWF.US,D,20150223,000000,7.77102,7.83295,7.77102,7.82249,356282.09431339,0
+AWF.US,D,20150224,000000,7.82249,7.84084,7.80888,7.82792,299370.74328851,0
+AWF.US,D,20150225,000000,7.85316,7.88008,7.82792,7.84084,224873.86592504,0
+AWF.US,D,20150226,000000,7.85316,7.85553,7.82792,7.83295,155169.63013218,0
+AWF.US,D,20150227,000000,7.82792,7.85553,7.82792,7.84606,165100.72173209,0
+AWF.US,D,20150302,000000,7.84084,7.88008,7.84084,7.84606,282756.7257575,0
+AWF.US,D,20150303,000000,7.84606,7.88758,7.84606,7.88758,251627.87987261,0
+AWF.US,D,20150304,000000,7.89339,7.90986,7.88088,7.90986,147253.55732213,0
+AWF.US,D,20150305,000000,7.89339,7.90986,7.86273,7.86756,255838.42743953,0
+AWF.US,D,20150306,000000,7.86273,7.91548,7.83295,7.85316,429346.04689072,0
+AWF.US,D,20150309,000000,7.85316,7.86273,7.82249,7.84675,220387.48287204,0
+AWF.US,D,20150310,000000,7.83295,7.84084,7.80888,7.82792,260183.85044633,0
+AWF.US,D,20150311,000000,7.83295,7.83295,7.78897,7.79439,154331.98266343,0
+AWF.US,D,20150312,000000,7.80208,7.81717,7.78217,7.80888,172706.4796203,0
+AWF.US,D,20150313,000000,7.79439,7.79439,7.74035,7.76027,231508.11500566,0
+AWF.US,D,20150316,000000,7.76027,7.78217,7.74035,7.74834,290631.22042443,0
+AWF.US,D,20150317,000000,7.76027,7.76027,7.71501,7.72664,287735.96192165,0
+AWF.US,D,20150318,000000,7.71501,7.78217,7.70209,7.76452,292568.15343329,0
+AWF.US,D,20150319,000000,7.72073,7.76027,7.72073,7.74834,207347.15744743,0
+AWF.US,D,20150320,000000,7.77644,7.80888,7.74834,7.79439,247943.65075156,0
+AWF.US,D,20150323,000000,7.77102,7.79439,7.77102,7.77644,380857.81920178,0
+AWF.US,D,20150324,000000,7.76452,7.80208,7.76452,7.78897,235372.85411392,0
+AWF.US,D,20150325,000000,7.78897,7.81717,7.76027,7.76027,255674.14306914,0
+AWF.US,D,20150326,000000,7.77102,7.77644,7.75406,7.76452,282420.04420831,0
+AWF.US,D,20150327,000000,7.76027,7.79439,7.76027,7.77102,229093.54040142,0
+AWF.US,D,20150330,000000,7.77644,7.80888,7.77644,7.79439,220879.32188214,0
+AWF.US,D,20150331,000000,7.78217,7.83295,7.77102,7.80208,189837.68868772,0
+AWF.US,D,20150401,000000,7.81717,7.84675,7.80208,7.81717,243915.64137397,0
+AWF.US,D,20150402,000000,7.79439,7.82249,7.79439,7.80208,202506.85312737,0
+AWF.US,D,20150406,000000,7.80208,7.83295,7.79439,7.82249,219098.56043524,0
+AWF.US,D,20150407,000000,7.82249,7.85316,7.81717,7.82792,201860.8707574,0
+AWF.US,D,20150408,000000,7.86361,7.86845,7.82249,7.84162,265552.50141435,0
+AWF.US,D,20150409,000000,7.82871,7.85405,7.82871,7.85405,168155.1941,0
+AWF.US,D,20150410,000000,7.85741,7.86361,7.84764,7.85741,167757.66648771,0
+AWF.US,D,20150413,000000,7.84764,7.86361,7.82871,7.84162,297085.97361889,0
+AWF.US,D,20150414,000000,7.85405,7.86845,7.84764,7.86361,245547.32996625,0
+AWF.US,D,20150415,000000,7.85741,7.88156,7.85741,7.86361,197422.15045384,0
+AWF.US,D,20150416,000000,7.85741,7.87535,7.85405,7.87535,205602.90363841,0
+AWF.US,D,20150417,000000,7.86845,7.86845,7.83364,7.85741,291648.36377935,0
+AWF.US,D,20150420,000000,7.86361,7.86845,7.84764,7.84764,316741.28020414,0
+AWF.US,D,20150421,000000,7.85741,7.85741,7.83364,7.84162,233552.54272601,0
+AWF.US,D,20150422,000000,7.84764,7.86361,7.84764,7.85741,267074.66709305,0
+AWF.US,D,20150423,000000,7.84764,7.88837,7.84764,7.86845,216418.29135545,0
+AWF.US,D,20150424,000000,7.86845,7.88837,7.86361,7.88837,148456.28116952,0
+AWF.US,D,20150427,000000,7.87535,7.88837,7.86361,7.88156,408820.64160307,0
+AWF.US,D,20150428,000000,7.88837,7.90345,7.86845,7.90345,306059.75382593,0
+AWF.US,D,20150429,000000,7.88156,7.90345,7.86845,7.88837,246193.31233622,0
+AWF.US,D,20150430,000000,7.87535,7.88837,7.85741,7.86845,217540.90121975,0
+AWF.US,D,20150501,000000,7.86845,7.89487,7.86361,7.89487,170955.12710391,0
+AWF.US,D,20150504,000000,7.88837,7.88837,7.85405,7.86845,287805.93489422,0
+AWF.US,D,20150505,000000,7.85405,7.86361,7.83364,7.86361,316776.77374095,0
+AWF.US,D,20150506,000000,7.86933,7.87614,7.80987,7.82249,278351.47078864,0
+AWF.US,D,20150507,000000,7.81805,7.85405,7.80987,7.84833,266682.20998602,0
+AWF.US,D,20150508,000000,7.85819,7.88245,7.82959,7.82959,192918.52768297,0
+AWF.US,D,20150511,000000,7.83442,7.84833,7.82249,7.83442,310127.31314455,0
+AWF.US,D,20150512,000000,7.82959,7.84252,7.80288,7.82249,214835.27961365,0
+AWF.US,D,20150513,000000,7.81805,7.82959,7.79528,7.80288,166194.93676694,0
+AWF.US,D,20150514,000000,7.82249,7.82959,7.78305,7.80987,239666.55796708,0
+AWF.US,D,20150515,000000,7.82249,7.82959,7.79528,7.81805,244377.05735251,0
+AWF.US,D,20150518,000000,7.80987,7.82959,7.80288,7.81805,332256.01219505,0
+AWF.US,D,20150519,000000,7.82249,7.82959,7.78966,7.78966,269807.66942754,0
+AWF.US,D,20150520,000000,7.78966,7.80288,7.78305,7.79528,134226.41521119,0
+AWF.US,D,20150521,000000,7.78966,7.80288,7.78305,7.78966,188779.98129073,0
+AWF.US,D,20150522,000000,7.78305,7.78305,7.76452,7.77644,271963.6482636,0
+AWF.US,D,20150526,000000,7.75406,7.76027,7.74035,7.74834,244094.12315908,0
+AWF.US,D,20150527,000000,7.74035,7.79528,7.74035,7.77644,179239.31859575,0
+AWF.US,D,20150528,000000,7.77644,7.80987,7.76452,7.78966,175058.17995934,0
+AWF.US,D,20150529,000000,7.79528,7.80288,7.77644,7.78305,194021.86962729,0
+AWF.US,D,20150601,000000,7.79528,7.81805,7.78966,7.78966,197224.40074875,0
+AWF.US,D,20150602,000000,7.78305,7.80987,7.76452,7.79528,379684.5042849,0
+AWF.US,D,20150603,000000,7.80366,7.81086,7.77723,7.78305,246168.97391098,0
+AWF.US,D,20150604,000000,7.78305,7.79025,7.7658,7.77102,142514.66310724,0
+AWF.US,D,20150605,000000,7.76027,7.7658,7.62626,7.67211,850683.73777568,0
+AWF.US,D,20150608,000000,7.67764,7.70751,7.67211,7.70121,213778.5863177,0
+AWF.US,D,20150609,000000,7.70121,7.70751,7.59815,7.61818,496257.44838702,0
+AWF.US,D,20150610,000000,7.61818,7.65358,7.59253,7.59815,271986.97258779,0
+AWF.US,D,20150611,000000,7.59815,7.62626,7.59253,7.59815,304659.28027345,0
+AWF.US,D,20150612,000000,7.58396,7.60546,7.57716,7.57716,291356.30267644,0
+AWF.US,D,20150615,000000,7.55635,7.61276,7.54599,7.60546,344448.54914038,0
+AWF.US,D,20150616,000000,7.60546,7.62626,7.59815,7.61818,258650.52965607,0
+AWF.US,D,20150617,000000,7.61276,7.63287,7.58711,7.58711,251070.12429414,0
+AWF.US,D,20150618,000000,7.58711,7.66048,7.58711,7.66048,415861.54520544,0
+AWF.US,D,20150619,000000,7.74834,7.74834,7.60546,7.61818,393579.71689613,0
+AWF.US,D,20150622,000000,7.62626,7.66048,7.61276,7.62626,303208.10166838,0
+AWF.US,D,20150623,000000,7.64776,7.68434,7.62626,7.66571,274950.17586103,0
+AWF.US,D,20150624,000000,7.64776,7.67211,7.61818,7.63287,299099.97830769,0
+AWF.US,D,20150625,000000,7.63287,7.63287,7.58711,7.59253,311424.34838976,0
+AWF.US,D,20150626,000000,7.58711,7.59815,7.56335,7.56335,675771.5883678,0
+AWF.US,D,20150629,000000,7.54599,7.55093,7.45488,7.51109,707378.07584806,0
+AWF.US,D,20150630,000000,7.5318,7.61276,7.5318,7.60546,575301.55486659,0
+AWF.US,D,20150701,000000,7.61818,7.65358,7.56335,7.58396,371935.75814838,0
+AWF.US,D,20150702,000000,7.57716,7.62626,7.56986,7.62626,344754.80765801,0
+AWF.US,D,20150706,000000,7.56335,7.64776,7.56335,7.60546,274289.99607633,0
+AWF.US,D,20150707,000000,7.59815,7.62626,7.56986,7.61818,367197.87803455,0
+AWF.US,D,20150708,000000,7.56986,7.62715,7.55093,7.59323,274644.93144445,0
+AWF.US,D,20150709,000000,7.59905,7.63337,7.57774,7.57774,293945.30266159,0
+AWF.US,D,20150710,000000,7.59323,7.62715,7.58445,7.59905,223477.44877676,0
+AWF.US,D,20150713,000000,7.60605,7.61354,7.56986,7.56986,203546.30670543,0
+AWF.US,D,20150714,000000,7.58781,7.60605,7.56335,7.56335,290260.05943948,0
+AWF.US,D,20150715,000000,7.58445,7.59323,7.55635,7.58445,229980.8788217,0
+AWF.US,D,20150716,000000,7.58445,7.60605,7.56986,7.60605,266955.00316894,0
+AWF.US,D,20150717,000000,7.66048,7.66048,7.56986,7.56986,232901.48985078,0
+AWF.US,D,20150720,000000,7.56986,7.58781,7.5318,7.53919,455277.62488533,0
+AWF.US,D,20150721,000000,7.51109,7.52548,7.45389,7.47707,480235.66587024,0
+AWF.US,D,20150722,000000,7.45389,7.46238,7.40537,7.42678,470972.86686344,0
+AWF.US,D,20150723,000000,7.42678,7.43447,7.39897,7.40813,357195.79936102,0
+AWF.US,D,20150724,000000,7.39256,7.41455,7.32599,7.33251,545365.29181859,0
+AWF.US,D,20150727,000000,7.31376,7.3185,7.24494,7.29582,572820.04959294,0
+AWF.US,D,20150728,000000,7.30381,7.3473,7.30381,7.3473,479760.05247696,0
+AWF.US,D,20150729,000000,7.32599,7.40537,7.3185,7.39256,1294120.7187807,0
+AWF.US,D,20150730,000000,7.37421,7.42046,7.36781,7.38082,315132.91593605,0
+AWF.US,D,20150731,000000,7.39256,7.43447,7.38743,7.42678,182522.97780136,0
+AWF.US,D,20150803,000000,7.40813,7.42046,7.39897,7.41455,301786.33199381,0
+AWF.US,D,20150804,000000,7.40537,7.42678,7.40537,7.42678,246707.46156947,0
+AWF.US,D,20150805,000000,7.43525,7.44167,7.36781,7.39256,398505.20570454,0
+AWF.US,D,20150806,000000,7.38832,7.39256,7.3538,7.39256,485403.52483001,0
+AWF.US,D,20150807,000000,7.37421,7.39256,7.3538,7.36781,234400.33120528,0
+AWF.US,D,20150810,000000,7.36781,7.36781,7.3473,7.3538,286607.26745103,0
+AWF.US,D,20150811,000000,7.3185,7.3473,7.30381,7.3185,466094.02670342,0
+AWF.US,D,20150812,000000,7.26988,7.32599,7.23764,7.30716,345668.51270565,0
+AWF.US,D,20150813,000000,7.30381,7.3473,7.28823,7.30716,267279.51550551,0
+AWF.US,D,20150814,000000,7.30381,7.3185,7.29582,7.3185,191070.83556665,0
+AWF.US,D,20150817,000000,7.2764,7.30716,7.19416,7.28823,567297.25526504,0
+AWF.US,D,20150818,000000,7.28823,7.30381,7.28133,7.28823,233308.14437253,0
+AWF.US,D,20150819,000000,7.26358,7.2764,7.25737,7.2764,178449.33387642,0
+AWF.US,D,20150820,000000,7.26358,7.2764,7.22453,7.25737,441829.63083791,0
+AWF.US,D,20150821,000000,7.25085,7.2764,7.22995,7.25737,718311.0992871,0
+AWF.US,D,20150824,000000,6.95523,7.14535,6.73818,7.12276,1745546.7878713,0
+AWF.US,D,20150825,000000,7.17917,7.26988,7.14535,7.26988,1680522.6284324,0
+AWF.US,D,20150826,000000,7.2764,7.30716,7.2194,7.30716,342552.18017358,0
+AWF.US,D,20150827,000000,7.3399,7.3473,7.30381,7.31376,241258.69661835,0
+AWF.US,D,20150828,000000,7.30381,7.38082,7.30381,7.3538,231744.40055072,0
+AWF.US,D,20150831,000000,7.30381,7.36781,7.30381,7.3473,261672.55079031,0
+AWF.US,D,20150901,000000,7.28133,7.36781,7.28133,7.36189,254342.62838818,0
+AWF.US,D,20150902,000000,7.36859,7.40971,7.34798,7.40045,233520.09149235,0
+AWF.US,D,20150903,000000,7.39354,7.40045,7.36258,7.36859,205973.0505223,0
+AWF.US,D,20150904,000000,7.32599,7.3751,7.32599,7.34798,226237.83183965,0
+AWF.US,D,20150908,000000,7.36859,7.39354,7.33329,7.34798,268797.62477999,0
+AWF.US,D,20150909,000000,7.34798,7.40045,7.33329,7.34798,215250.04694381,0
+AWF.US,D,20150910,000000,7.33329,7.38181,7.31909,7.33329,148587.1002052,0
+AWF.US,D,20150911,000000,7.33329,7.35479,7.26358,7.30716,297733.98419097,0
+AWF.US,D,20150914,000000,7.31376,7.34798,7.30716,7.32599,253320.41452801,0
+AWF.US,D,20150915,000000,7.32599,7.35479,7.2764,7.34798,203958.03173244,0
+AWF.US,D,20150916,000000,7.35479,7.38832,7.33329,7.36859,571643.69237289,0
+AWF.US,D,20150917,000000,7.34798,7.40637,7.31376,7.40045,682939.25460165,0
+AWF.US,D,20150918,000000,7.39354,7.47913,7.38181,7.44343,263686.55547912,0
+AWF.US,D,20150921,000000,7.45646,7.4959,7.44985,7.47913,376960.62885986,0
+AWF.US,D,20150922,000000,7.40971,7.44985,7.36859,7.38832,242797.08791388,0
+AWF.US,D,20150923,000000,7.38832,7.42244,7.3751,7.38181,160573.77463702,0
+AWF.US,D,20150924,000000,7.38181,7.38181,7.30381,7.30716,161817.06252649,0
+AWF.US,D,20150925,000000,7.32599,7.35479,7.30716,7.31376,163573.48554813,0
+AWF.US,D,20150928,000000,7.29582,7.30716,7.19336,7.20766,305750.45300514,0
+AWF.US,D,20150929,000000,7.20766,7.25737,7.10255,7.10255,231818.4299275,0
+AWF.US,D,20150930,000000,7.13361,7.17917,7.06951,7.15254,424479.37594332,0
+AWF.US,D,20151001,000000,7.13361,7.13973,7.03085,7.09693,280250.88205859,0
+AWF.US,D,20151002,000000,7.06231,7.14465,7.04446,7.13361,188950.35026742,0
+AWF.US,D,20151005,000000,7.15896,7.22995,7.15254,7.2194,216365.55810075,0
+AWF.US,D,20151006,000000,7.2194,7.26988,7.20766,7.26988,226394.00340162,0
+AWF.US,D,20151007,000000,7.27738,7.32037,7.25815,7.25815,517136.77494174,0
+AWF.US,D,20151008,000000,7.25815,7.34236,7.24494,7.33447,386698.02715888,0
+AWF.US,D,20151009,000000,7.33447,7.3892,7.33447,7.38328,282383.53657045,0
+AWF.US,D,20151012,000000,7.36949,7.38328,7.32037,7.32037,289934.53300186,0
+AWF.US,D,20151013,000000,7.30805,7.36258,7.30381,7.32037,275002.90911572,0
+AWF.US,D,20151014,000000,7.30805,7.38328,7.28211,7.28211,236441.71662248,0
+AWF.US,D,20151015,000000,7.29681,7.30381,7.25155,7.27738,473966.49316824,0
+AWF.US,D,20151016,000000,7.29681,7.36258,7.27738,7.35627,255335.43331786,0
+AWF.US,D,20151019,000000,7.34848,7.41218,7.30381,7.40765,356586.32462892,0
+AWF.US,D,20151020,000000,7.3892,7.4181,7.3892,7.41218,241558.87052967,0
+AWF.US,D,20151021,000000,7.41218,7.45182,7.38328,7.4321,313568.15801318,0
+AWF.US,D,20151022,000000,7.4321,7.46572,7.40143,7.40143,365342.07310983,0
+AWF.US,D,20151023,000000,7.41218,7.46572,7.39492,7.39492,272084.32628876,0
+AWF.US,D,20151026,000000,7.40765,7.4321,7.3892,7.40143,281919.07828874,0
+AWF.US,D,20151027,000000,7.37658,7.41218,7.37658,7.40765,229841.94697761,0
+AWF.US,D,20151028,000000,7.41218,7.4181,7.35627,7.40765,200028.39015687,0
+AWF.US,D,20151029,000000,7.39492,7.41218,7.38328,7.40765,148100.33170035,0
+AWF.US,D,20151030,000000,7.40143,7.48713,7.39492,7.48713,280994.21812953,0
+AWF.US,D,20151102,000000,7.48051,7.56266,7.47391,7.56266,291946.50948856,0
+AWF.US,D,20151103,000000,7.5453,7.55575,7.5103,7.55093,241973.63785985,0
+AWF.US,D,20151104,000000,7.54599,7.55093,7.47391,7.52548,295027.34848382,0
+AWF.US,D,20151105,000000,7.49866,7.51109,7.47391,7.47391,232049.6449673,0
+AWF.US,D,20151106,000000,7.45182,7.47391,7.41218,7.4181,301918.16513054,0
+AWF.US,D,20151109,000000,7.41218,7.4247,7.34848,7.38832,291780.19691607,0
+AWF.US,D,20151110,000000,7.35548,7.40045,7.31376,7.38832,322211.34127734,0
+AWF.US,D,20151111,000000,7.3825,7.39404,7.34158,7.34158,207180.84487494,0
+AWF.US,D,20151112,000000,7.33408,7.36859,7.30716,7.30716,245925.58965855,0
+AWF.US,D,20151113,000000,7.2764,7.33408,7.2764,7.29523,150734.96623283,0
+AWF.US,D,20151116,000000,7.2691,7.34158,7.2691,7.34158,329838.39528764,0
+AWF.US,D,20151117,000000,7.34158,7.36859,7.30716,7.35548,313055.02288098,0
+AWF.US,D,20151118,000000,7.34158,7.37599,7.31376,7.37599,190549.58762605,0
+AWF.US,D,20151119,000000,7.35548,7.36258,7.30716,7.34848,392691.36437479,0
+AWF.US,D,20151120,000000,7.37599,7.37599,7.29523,7.31968,288645.61056508,0
+AWF.US,D,20151123,000000,7.33408,7.36258,7.32689,7.34848,317477.51756772,0
+AWF.US,D,20151124,000000,7.32689,7.34158,7.30716,7.34158,189022.3514421,0
+AWF.US,D,20151125,000000,7.31968,7.31968,7.2764,7.31376,284984.70576821,0
+AWF.US,D,20151127,000000,7.31376,7.31968,7.28044,7.31376,97486.548206917,0
+AWF.US,D,20151130,000000,7.31376,7.34848,7.30292,7.33408,187341.98599932,0
+AWF.US,D,20151201,000000,7.34848,7.39404,7.34158,7.35548,227119.08565363,0
+AWF.US,D,20151202,000000,7.36258,7.37658,7.34236,7.37658,372449.90738163,0
+AWF.US,D,20151203,000000,7.38328,7.3892,7.30292,7.32787,408706.04818421,0
+AWF.US,D,20151204,000000,7.32787,7.32787,7.24997,7.24997,412424.75674103,0
+AWF.US,D,20151207,000000,7.24997,7.26269,7.20471,7.21082,459529.75059537,0
+AWF.US,D,20151208,000000,7.1768,7.23686,7.163,7.21082,566664.45620874,0
+AWF.US,D,20151209,000000,7.21082,7.25677,7.20471,7.21082,301863.40367374,0
+AWF.US,D,20151210,000000,7.1981,7.1981,7.11034,7.11674,408793.26087467,0
+AWF.US,D,20151211,000000,7.06439,7.09781,6.96558,7.01755,577677.59363087,0
+AWF.US,D,20151214,000000,6.95818,6.97899,6.886,6.93954,905047.66695853,0
+AWF.US,D,20151215,000000,6.95237,7.03085,6.93954,6.97899,607200.10344976,0
+AWF.US,D,20151216,000000,6.99881,7.15708,6.99881,7.13735,468009.66359019,0
+AWF.US,D,20151217,000000,7.12976,7.23686,7.12336,7.22995,435295.77776141,0
+AWF.US,D,20151218,000000,7.22995,7.2691,7.18301,7.26269,383039.15056413,0
+AWF.US,D,20151221,000000,7.2764,7.33447,7.2764,7.32787,647645.49569719,0
+AWF.US,D,20151222,000000,7.31466,7.36258,7.2691,7.35627,449898.83290678,0
+AWF.US,D,20151223,000000,7.3751,7.41277,7.35479,7.36859,510394.01704858,0
+AWF.US,D,20151224,000000,7.3473,7.38181,7.3185,7.33251,172675.0424877,0
+AWF.US,D,20151228,000000,7.30509,7.3185,7.23892,7.24681,392630.51831169,0
+AWF.US,D,20151229,000000,7.24681,7.29187,7.23212,7.23892,522756.92297061,0
+AWF.US,D,20151230,000000,7.2261,7.25371,7.20697,7.2261,367002.15653156,0
+AWF.US,D,20151231,000000,7.2194,7.27274,7.2194,7.25953,426056.30307881,0
+AWF.US,D,20160104,000000,7.23892,7.42578,7.2194,7.41958,999983.75102026,0
+AWF.US,D,20160105,000000,7.40765,7.49866,7.40765,7.44019,754977.95101566,0
+AWF.US,D,20160106,000000,7.41958,7.55497,7.41632,7.53652,836472.12563629,0
+AWF.US,D,20160107,000000,7.49511,7.49511,7.3751,7.38181,425287.61448157,0
+AWF.US,D,20160108,000000,7.38832,7.41958,7.36258,7.40143,324192.89473249,0
+AWF.US,D,20160111,000000,7.39404,7.41958,7.28438,7.312,382425.61942781,0
+AWF.US,D,20160112,000000,7.3185,7.35124,7.27274,7.27807,225851.45933893,0
+AWF.US,D,20160113,000000,7.3185,7.3185,7.17069,7.18508,378202.90264827,0
+AWF.US,D,20160114,000000,7.19268,7.20697,7.11034,7.15826,414942.76965255,0
+AWF.US,D,20160115,000000,7.07109,7.0842,6.99083,7.07109,481929.21462668,0
+AWF.US,D,20160119,000000,7.12414,7.13035,7.00226,7.00956,477873.82452068,0
+AWF.US,D,20160120,000000,6.90917,6.94389,6.69302,6.80159,840008.29600379,0
+AWF.US,D,20160121,000000,6.80159,6.88974,6.75396,6.86174,502195.01004509,0
+AWF.US,D,20160122,000000,7.01607,7.0778,6.95601,7.0778,608453.53234975,0
+AWF.US,D,20160125,000000,7.09278,7.13735,7.04742,7.09278,738395.37061725,0
+AWF.US,D,20160126,000000,7.10501,7.20697,7.09781,7.20036,549606.26241705,0
+AWF.US,D,20160127,000000,7.20697,7.21259,7.13035,7.14317,348229.11786134,0
+AWF.US,D,20160128,000000,7.19268,7.22847,7.12414,7.21259,290494.31678244,0
+AWF.US,D,20160129,000000,7.2261,7.29986,7.2261,7.26693,304543.67275355,0
+AWF.US,D,20160201,000000,7.24681,7.29986,7.2261,7.27274,303322.69508723,0
+AWF.US,D,20160202,000000,7.25953,7.28823,7.2194,7.27274,381624.47959691,0
+AWF.US,D,20160203,000000,7.33408,7.34158,7.2261,7.34158,628617.91766298,0
+AWF.US,D,20160204,000000,7.31298,7.36258,7.27807,7.36258,278390.00662861,0
+AWF.US,D,20160205,000000,7.34158,7.37658,7.30065,7.31298,488896.08885229,0
+AWF.US,D,20160208,000000,7.26772,7.26772,7.10984,7.15826,576069.22936278,0
+AWF.US,D,20160209,000000,7.09781,7.18508,7.07188,7.17847,599573.04943947,0
+AWF.US,D,20160210,000000,7.16448,7.17847,7.10433,7.10433,298102.10287275,0
+AWF.US,D,20160211,000000,7.03529,7.06281,6.98915,7.03529,375410.06835172,0
+AWF.US,D,20160212,000000,7.03529,7.09781,7.01498,7.0702,228962.72136573,0
+AWF.US,D,20160216,000000,7.09209,7.15077,7.06281,7.14317,291861.32500021,0
+AWF.US,D,20160217,000000,7.14317,7.26032,7.13735,7.24741,259511.50144901,0
+AWF.US,D,20160218,000000,7.29277,7.31298,7.24741,7.28487,238805.58617414,0
+AWF.US,D,20160219,000000,7.29277,7.34848,7.27344,7.33408,301905.99591792,0
+AWF.US,D,20160222,000000,7.38328,7.45576,7.34848,7.44916,460955.57667414,0
+AWF.US,D,20160223,000000,7.43525,7.45576,7.40301,7.40813,263678.4426707,0
+AWF.US,D,20160224,000000,7.37658,7.39,7.32689,7.37658,343628.1413895,0
+AWF.US,D,20160225,000000,7.36258,7.40301,7.34848,7.39552,203810.98707994,0
+AWF.US,D,20160226,000000,7.42116,7.44167,7.40813,7.42766,182862.7016537,0
+AWF.US,D,20160229,000000,7.42116,7.48407,7.42116,7.47855,226736.76955712,0
+AWF.US,D,20160301,000000,7.49778,7.55093,7.489,7.53919,315968.5352027,0
+AWF.US,D,20160302,000000,7.55093,7.5807,7.53978,7.55093,654422.73302611,0
+AWF.US,D,20160303,000000,7.54668,7.66817,7.54668,7.64243,726823.4635156,0
+AWF.US,D,20160304,000000,7.65594,7.69657,7.64864,7.66817,372969.12712012,0
+AWF.US,D,20160307,000000,7.66817,7.72162,7.66817,7.72162,271721.27811223,0
+AWF.US,D,20160308,000000,7.70269,7.77181,7.68966,7.74321,219142.16678047,0
+AWF.US,D,20160309,000000,7.75081,7.79863,7.75081,7.77181,341284.55385888,0
+AWF.US,D,20160310,000000,7.77802,7.83837,7.73542,7.77802,367021.42445154,0
+AWF.US,D,20160311,000000,7.79863,7.84606,7.79193,7.79193,408257.81551934,0
+AWF.US,D,20160314,000000,7.79193,7.81293,7.76382,7.79193,258365.56726052,0
+AWF.US,D,20160315,000000,7.76382,7.85316,7.76382,7.84606,267784.53782928,0
+AWF.US,D,20160316,000000,7.81293,7.91548,7.81293,7.90079,233675.24895327,0
+AWF.US,D,20160317,000000,7.90907,7.97209,7.89251,7.96449,313210.18034191,0
+AWF.US,D,20160318,000000,7.98974,8.01774,7.9572,7.9572,324398.75724599,0
+AWF.US,D,20160321,000000,7.97209,8.05215,7.9572,8.03016,427515.5944923,0
+AWF.US,D,20160322,000000,8.03766,8.05866,7.99476,8.03766,273529.42028751,0
+AWF.US,D,20160323,000000,8.04447,8.04447,7.94872,7.97701,208381.54052023,0
+AWF.US,D,20160324,000000,7.9572,7.97209,7.92801,7.94872,230297.27834985,0
+AWF.US,D,20160328,000000,7.96449,7.96449,7.90907,7.90907,160555.52081809,0
+AWF.US,D,20160329,000000,7.91548,7.93451,7.90079,7.92219,213723.82486091,0
+AWF.US,D,20160330,000000,7.93451,7.98412,7.87259,7.92219,310533.96766631,0
+AWF.US,D,20160331,000000,7.93451,7.99476,7.93451,7.97209,475202.68235034,0
+AWF.US,D,20160401,000000,7.96449,8.01774,7.9572,8.00246,147146.06261064,0
+AWF.US,D,20160404,000000,7.99476,7.99476,7.93451,7.96449,276014.98196538,0
+AWF.US,D,20160405,000000,7.94221,7.97209,7.92219,7.94221,143438.50916541,0
+AWF.US,D,20160406,000000,7.9496,7.97781,7.92801,7.9429,192183.30442044,0
+AWF.US,D,20160407,000000,7.93551,8.00413,7.92801,7.96548,480218.42615235,0
+AWF.US,D,20160408,000000,7.97297,7.99644,7.97297,7.97781,153712.36692081,0
+AWF.US,D,20160411,000000,8.01932,8.05295,7.9929,8.03116,171837.39501895,0
+AWF.US,D,20160412,000000,8.05955,8.10896,8.05295,8.09525,326846.79718494,0
+AWF.US,D,20160413,000000,8.09525,8.12799,8.03835,8.04633,449856.24066261,0
+AWF.US,D,20160414,000000,8.05295,8.05955,8.03835,8.05295,218584.411202,0
+AWF.US,D,20160415,000000,8.02386,8.05295,8.02386,8.04633,248959.78000543,0
+AWF.US,D,20160418,000000,8.03116,8.06656,8.02386,8.06656,445423.60496535,0
+AWF.US,D,20160419,000000,8.06656,8.09811,8.03116,8.05295,332502.43875062,0
+AWF.US,D,20160420,000000,8.06656,8.09525,8.05295,8.08026,275426.80335536,0
+AWF.US,D,20160421,000000,8.08026,8.10304,8.05955,8.08026,178279.97900079,0
+AWF.US,D,20160422,000000,8.07414,8.13982,8.05955,8.13982,158392.44327469,0
+AWF.US,D,20160425,000000,8.1342,8.13489,8.05955,8.11546,192927.65459243,0
+AWF.US,D,20160426,000000,8.11546,8.19129,8.10304,8.19129,355109.79349755,0
+AWF.US,D,20160427,000000,8.16211,8.19731,8.16211,8.19129,222758.45113106,0
+AWF.US,D,20160428,000000,8.16211,8.19129,8.13982,8.17591,367389.54313333,0
+AWF.US,D,20160429,000000,8.16211,8.19731,8.16211,8.19731,136612.594986,0
+AWF.US,D,20160502,000000,8.20441,8.2263,8.1485,8.21772,171536.20700657,0
+AWF.US,D,20160503,000000,8.2263,8.2263,8.19129,8.2263,269007.54369771,0
+AWF.US,D,20160504,000000,8.22719,8.24681,8.19129,8.21328,316326.51287397,0
+AWF.US,D,20160505,000000,8.2187,8.25243,8.19731,8.22719,230202.96695204,0
+AWF.US,D,20160506,000000,8.21328,8.25243,8.21328,8.24681,325835.73843634,0
+AWF.US,D,20160509,000000,8.23517,8.24188,8.20757,8.2187,247084.70716072,0
+AWF.US,D,20160510,000000,8.21328,8.24188,8.19731,8.24188,234094.07268765,0
+AWF.US,D,20160511,000000,8.24188,8.24188,8.2051,8.23517,133074.3964164,0
+AWF.US,D,20160512,000000,8.23517,8.27215,8.2051,8.24681,221311.32893019,0
+AWF.US,D,20160513,000000,8.24681,8.27383,8.23517,8.24681,275657.00429411,0
+AWF.US,D,20160516,000000,8.24681,8.32402,8.21328,8.29454,372145.6770661,0
+AWF.US,D,20160517,000000,8.27215,8.32402,8.25243,8.31633,267811.91855768,0
+AWF.US,D,20160518,000000,8.31633,8.35114,8.29454,8.30174,213618.35835153,0
+AWF.US,D,20160519,000000,8.27215,8.27886,8.13982,8.2051,386705.12586624,0
+AWF.US,D,20160520,000000,8.22719,8.27215,8.20687,8.27215,258055.25233869,0
+AWF.US,D,20160523,000000,8.27886,8.31633,8.26979,8.30745,253523.23473836,0
+AWF.US,D,20160524,000000,8.32836,8.34503,8.30174,8.30174,283694.76923038,0
+AWF.US,D,20160525,000000,8.30745,8.38102,8.30174,8.36504,228072.34064229,0
+AWF.US,D,20160526,000000,8.38102,8.38615,8.34503,8.36504,213295.87421707,0
+AWF.US,D,20160527,000000,8.38102,8.40468,8.36504,8.40468,155653.35633388,0
+AWF.US,D,20160531,000000,8.41889,8.42589,8.37294,8.39147,268911.20409779,0
+AWF.US,D,20160601,000000,8.40567,8.41987,8.39147,8.39147,217310.700281,0
+AWF.US,D,20160602,000000,8.37382,8.41987,8.32402,8.36603,550470.27651316,0
+AWF.US,D,20160603,000000,8.33714,8.41987,8.33714,8.41987,140838.35406868,0
+AWF.US,D,20160606,000000,8.44186,8.56582,8.43299,8.55309,693220.21106441,0
+AWF.US,D,20160607,000000,8.59402,8.62389,8.56582,8.62389,526252.52929603,0
+AWF.US,D,20160608,000000,8.61561,8.6517,8.58908,8.63001,446427.5650066,0
+AWF.US,D,20160609,000000,8.68345,8.69874,8.63001,8.6517,492339.97602407,0
+AWF.US,D,20160610,000000,8.6517,8.65673,8.6021,8.64322,310616.1098515,0
+AWF.US,D,20160613,000000,8.61561,8.62389,8.56582,8.5738,247412.26180044,0
+AWF.US,D,20160614,000000,8.5738,8.6021,8.51286,8.53189,376066.1917322,0
+AWF.US,D,20160615,000000,8.51986,8.55309,8.49856,8.53189,211174.37481678,0
+AWF.US,D,20160616,000000,8.49856,8.51986,8.45567,8.47608,292494.12405651,0
+AWF.US,D,20160617,000000,8.47608,8.51286,8.4674,8.50547,254201.66834199,0
+AWF.US,D,20160620,000000,8.52706,8.59402,8.52706,8.54521,354147.41159943,0
+AWF.US,D,20160621,000000,8.56582,8.56946,8.54521,8.56582,197763.90250828,0
+AWF.US,D,20160622,000000,8.5596,8.58209,8.52706,8.56582,238418.19957236,0
+AWF.US,D,20160623,000000,8.58209,8.6021,8.56582,8.58209,193188.27856273,0
+AWF.US,D,20160624,000000,8.37382,8.58209,8.23429,8.53189,432244.34769666,0
+AWF.US,D,20160627,000000,8.49856,8.51286,8.23429,8.30745,638363.4287704,0
+AWF.US,D,20160628,000000,8.37382,8.47608,8.35361,8.44186,292042.84908848,0
+AWF.US,D,20160629,000000,8.52706,8.60861,8.50033,8.53189,385916.15524797,0
+AWF.US,D,20160630,000000,8.56582,8.58908,8.53673,8.56582,152108.05905692,0
+AWF.US,D,20160701,000000,8.59402,8.61561,8.58209,8.6021,178530.46196057,0
+AWF.US,D,20160705,000000,8.59402,8.63001,8.58209,8.61561,250418.05731787,0
+AWF.US,D,20160706,000000,8.60299,8.66423,8.60299,8.65259,219099.5745363,0
+AWF.US,D,20160707,000000,8.64411,8.67064,8.58633,8.59007,446846.38874097,0
+AWF.US,D,20160708,000000,8.63829,8.67694,8.6094,8.66423,211845.70971305,0
+AWF.US,D,20160711,000000,8.67064,8.73591,8.65673,8.69243,254950.07491819,0
+AWF.US,D,20160712,000000,8.73591,8.7654,8.71758,8.73591,310215.53993605,0
+AWF.US,D,20160713,000000,8.73029,8.73779,8.64411,8.68523,238618.99158062,0
+AWF.US,D,20160714,000000,8.69963,8.73591,8.67694,8.69963,230759.70842946,0
+AWF.US,D,20160715,000000,8.73029,8.74222,8.69963,8.73591,320976.1661963,0
+AWF.US,D,20160718,000000,8.7586,8.79301,8.73591,8.78591,305926.90658815,0
+AWF.US,D,20160719,000000,8.79961,8.79961,8.73029,8.74222,214911.33719252,0
+AWF.US,D,20160720,000000,8.77111,8.84705,8.7505,8.84705,238053.12319373,0
+AWF.US,D,20160721,000000,8.83965,8.83965,8.77111,8.81145,199028.48651983,0
+AWF.US,D,20160722,000000,8.81145,8.82574,8.74222,8.78591,864359.90455974,0
+AWF.US,D,20160725,000000,8.77111,8.79577,8.68523,8.73591,345797.30353922,0
+AWF.US,D,20160726,000000,8.7083,8.7586,8.7083,8.72487,241170.46982685,0
+AWF.US,D,20160727,000000,8.71758,8.74222,8.7083,8.73591,229672.59210197,0
+AWF.US,D,20160728,000000,8.74222,8.77625,8.73029,8.74222,163302.72056732,0
+AWF.US,D,20160729,000000,8.7654,8.79961,8.74222,8.79961,191924.70865224,0
+AWF.US,D,20160801,000000,8.80415,8.80415,8.7586,8.79301,211097.30313685,0
+AWF.US,D,20160802,000000,8.77625,8.78591,8.71758,8.72487,293272.95366426,0
+AWF.US,D,20160803,000000,8.7515,8.7586,8.70929,8.7586,146476.75591648,0
+AWF.US,D,20160804,000000,8.7586,8.7939,8.74292,8.7939,272826.64825864,0
+AWF.US,D,20160805,000000,8.80149,8.81944,8.7586,8.7867,197167.61108985,0
+AWF.US,D,20160808,000000,8.80593,8.83324,8.7939,8.81944,179074.02012431,0
+AWF.US,D,20160809,000000,8.83324,8.84063,8.80149,8.81944,230077.21842163,0
+AWF.US,D,20160810,000000,8.83324,8.86578,8.81944,8.86382,143836.0367777,0
+AWF.US,D,20160811,000000,8.84063,8.87831,8.84063,8.87121,175803.54423238,0
+AWF.US,D,20160812,000000,8.8858,8.92011,8.86943,8.91391,153885.77820065,0
+AWF.US,D,20160815,000000,8.8997,8.92011,8.89428,8.9072,261396.71530424,0
+AWF.US,D,20160816,000000,8.92011,8.95493,8.91016,8.94931,200804.17746147,0
+AWF.US,D,20160817,000000,8.95493,8.99773,8.92879,8.95493,196000.38077928,0
+AWF.US,D,20160818,000000,8.97464,8.97464,8.94931,8.97464,179138.92259163,0
+AWF.US,D,20160819,000000,8.97464,8.99092,8.94191,8.95493,203484.44654128,0
+AWF.US,D,20160822,000000,8.96804,9.0138,8.94191,9.0138,461360.20299379,0
+AWF.US,D,20160823,000000,9.02889,9.04732,8.97464,8.97464,219492.03164334,0
+AWF.US,D,20160824,000000,9.00601,9.02889,8.98342,9.00601,186280.22219814,0
+AWF.US,D,20160825,000000,9.0201,9.07306,9.0201,9.07306,177060.01543552,0
+AWF.US,D,20160826,000000,9.07306,9.11003,9.06162,9.06162,225985.32067777,0
+AWF.US,D,20160829,000000,9.05492,9.10166,9.05492,9.07306,194022.88372833,0
+AWF.US,D,20160830,000000,9.10166,9.11003,9.04269,9.07306,271903.81630154,0
+AWF.US,D,20160831,000000,9.08824,9.11003,9.07306,9.08824,183664.85558564,0
+AWF.US,D,20160901,000000,9.11003,9.11003,9.06162,9.07967,238192.05503782,0
+AWF.US,D,20160902,000000,9.12631,9.12631,9.07967,9.11003,430164.42643949,0
+AWF.US,D,20160906,000000,9.11003,9.1341,9.07967,9.11003,275301.05482494,0
+AWF.US,D,20160907,000000,9.14159,9.17818,9.1196,9.16576,211978.55695083,0
+AWF.US,D,20160908,000000,9.14159,9.15895,9.1196,9.15037,225095.95405537,0
+AWF.US,D,20160909,000000,9.1196,9.13508,8.97464,8.99773,365551.99202754,0
+AWF.US,D,20160912,000000,8.97464,8.99092,8.86292,8.93412,442404.62613426,0
+AWF.US,D,20160913,000000,8.91292,8.96163,8.78591,8.78591,488260.24749283,0
+AWF.US,D,20160914,000000,8.82664,8.83965,8.7579,8.7579,307447.04406474,0
+AWF.US,D,20160915,000000,8.7579,8.80415,8.7579,8.77625,150688.31758445,0
+AWF.US,D,20160916,000000,8.79961,8.82664,8.76441,8.81845,286478.47661746,0
+AWF.US,D,20160919,000000,8.83226,8.8572,8.81145,8.81845,272278.01958964,0
+AWF.US,D,20160920,000000,8.8572,8.9072,8.83226,8.8933,201503.90718718,0
+AWF.US,D,20160921,000000,8.92781,8.92781,8.86292,8.91923,214444.85070872,0
+AWF.US,D,20160922,000000,8.94092,8.96804,8.91923,8.93412,287919.51421202,0
+AWF.US,D,20160923,000000,8.91923,8.98342,8.91391,8.98342,140201.49860817,0
+AWF.US,D,20160926,000000,8.96163,8.96528,8.93412,8.94931,152514.71357868,0
+AWF.US,D,20160927,000000,8.94092,9.00601,8.93412,9.00601,201602.2749892,0
+AWF.US,D,20160928,000000,8.99092,9.0138,8.97464,9.0138,187682.72395272,0
+AWF.US,D,20160929,000000,9.00601,9.03539,8.96163,9.00601,193377.91545942,0
+AWF.US,D,20160930,000000,9.00601,9.02889,8.96163,8.96804,186327.88494756,0
+AWF.US,D,20161003,000000,8.94931,8.98342,8.94931,8.98342,228465.81185038,0
+AWF.US,D,20161004,000000,8.98342,8.99773,8.96163,8.99773,259354.31578599,0
+AWF.US,D,20161005,000000,9.01468,9.02987,8.96903,8.97564,251814.47446614,0
+AWF.US,D,20161006,000000,9.03539,9.03539,8.98431,8.99851,277289.70698745,0
+AWF.US,D,20161007,000000,9.00699,9.01744,8.97564,9.01468,111679.90652738,0
+AWF.US,D,20161010,000000,9.02987,9.03539,8.99851,8.99851,124318.64793549,0
+AWF.US,D,20161011,000000,9.01468,9.01468,8.94092,8.95009,252554.76823393,0
+AWF.US,D,20161012,000000,8.95493,8.95493,8.88481,8.8997,255328.3346105,0
+AWF.US,D,20161013,000000,8.87742,8.8997,8.84803,8.84803,188129.94251654,0
+AWF.US,D,20161014,000000,8.88481,8.88481,8.83226,8.84803,184168.86380837,0
+AWF.US,D,20161017,000000,8.83965,8.8572,8.74854,8.77625,237839.14787181,0
+AWF.US,D,20161018,000000,8.79212,8.82574,8.76353,8.77625,253138.89043974,0
+AWF.US,D,20161019,000000,8.80327,8.8572,8.78492,8.83226,292749.67752155,0
+AWF.US,D,20161020,000000,8.8572,8.86292,8.81056,8.86292,162976.18002864,0
+AWF.US,D,20161021,000000,8.84803,8.87022,8.84419,8.86292,203990.4829661,0
+AWF.US,D,20161024,000000,8.9072,8.96903,8.87929,8.96903,303159.4248179,0
+AWF.US,D,20161025,000000,8.97564,8.99092,8.93412,8.99092,208422.1045623,0
+AWF.US,D,20161026,000000,8.98431,9.00699,8.96252,8.99851,194394.04471328,0
+AWF.US,D,20161027,000000,9.01468,9.02109,8.95493,8.97564,253094.26999347,0
+AWF.US,D,20161028,000000,8.95493,8.96252,8.9072,8.96252,233878.06916362,0
+AWF.US,D,20161031,000000,8.95493,8.96252,8.91292,8.91923,278122.28395095,0
+AWF.US,D,20161101,000000,8.95009,8.95009,8.88481,8.91292,252856.97034735,0
+AWF.US,D,20161102,000000,8.8572,8.8572,8.72221,8.72842,586743.65703363,0
+AWF.US,D,20161103,000000,8.75712,8.78492,8.68878,8.69697,259312.73764286,0
+AWF.US,D,20161104,000000,8.6806,8.72221,8.63198,8.69697,337078.06269617,0
+AWF.US,D,20161107,000000,8.74055,8.78492,8.70377,8.72842,438689.97398166,0
+AWF.US,D,20161108,000000,8.70377,8.74055,8.6806,8.70377,313085.44591254,0
+AWF.US,D,20161109,000000,8.61009,8.6806,8.45212,8.62735,547245.43516856,0
+AWF.US,D,20161110,000000,8.62735,8.63001,8.45212,8.48258,557727.18363956,0
+AWF.US,D,20161111,000000,8.42342,8.49689,8.30745,8.32402,526146.0486856,0
+AWF.US,D,20161114,000000,8.27057,8.27797,8.10738,8.17926,1299847.3474199,0
+AWF.US,D,20161115,000000,8.16289,8.41622,8.16289,8.38191,325694.77839015,0
+AWF.US,D,20161116,000000,8.40844,8.43752,8.38191,8.41622,270013.53194106,0
+AWF.US,D,20161117,000000,8.43752,8.55309,8.41622,8.51986,332102.88293623,0
+AWF.US,D,20161118,000000,8.54521,8.56769,8.52618,8.54521,286194.52832297,0
+AWF.US,D,20161121,000000,8.55309,8.66797,8.55309,8.64697,371899.25051052,0
+AWF.US,D,20161122,000000,8.68878,8.71196,8.67508,8.70377,251473.73651275,0
+AWF.US,D,20161123,000000,8.68878,8.74854,8.64697,8.72842,296324.38372902,0
+AWF.US,D,20161125,000000,8.69697,8.75712,8.69697,8.74854,159802.04373663,0
+AWF.US,D,20161128,000000,8.75712,8.75712,8.70377,8.72665,281665.5530258,0
+AWF.US,D,20161129,000000,8.72842,8.74854,8.69697,8.72221,277372.86327369,0
+AWF.US,D,20161130,000000,8.72842,8.74854,8.68878,8.68878,201269.64984423,0
+AWF.US,D,20161201,000000,8.72221,8.72221,8.67508,8.67508,191557.60407151,0
+AWF.US,D,20161202,000000,8.69697,8.72221,8.67508,8.72221,270551.00549849,0
+AWF.US,D,20161205,000000,8.74055,8.74055,8.6806,8.72842,189347.87787971,0
+AWF.US,D,20161206,000000,8.74055,8.80327,8.72487,8.79212,309189.26967167,0
+AWF.US,D,20161207,000000,8.84063,8.90168,8.80415,8.90168,301177.87136275,0
+AWF.US,D,20161208,000000,8.85819,8.87929,8.81845,8.85001,223817.1726291,0
+AWF.US,D,20161209,000000,8.85001,8.87288,8.82664,8.86578,287402.32267561,0
+AWF.US,D,20161212,000000,8.86578,8.90168,8.86578,8.89527,213175.19619191,0
+AWF.US,D,20161213,000000,8.90168,8.93698,8.90168,8.90818,272108.664714,0
+AWF.US,D,20161214,000000,8.93698,8.93698,8.87929,8.87929,218412.0140232,0
+AWF.US,D,20161215,000000,8.88738,8.88738,8.81845,8.87929,280505.42142259,0
+AWF.US,D,20161216,000000,8.91489,8.91489,8.88738,8.88738,194081.70158933,0
+AWF.US,D,20161219,000000,8.90818,9.00236,8.90818,8.98816,362871.72294773,0
+AWF.US,D,20161220,000000,8.99487,8.99487,8.95295,8.95877,290639.33323285,0
+AWF.US,D,20161221,000000,8.98036,8.99487,8.92111,8.93698,275761.45670244,0
+AWF.US,D,20161222,000000,8.94378,8.94378,8.92111,8.92879,245855.61668598,0
+AWF.US,D,20161223,000000,8.96617,8.97288,8.92978,8.93796,247044.14311865,0
+AWF.US,D,20161227,000000,8.94477,8.98895,8.94477,8.95295,160840.48321364,0
+AWF.US,D,20161228,000000,8.98126,9.06734,8.95877,9.06734,243257.48979137,0
+AWF.US,D,20161229,000000,9.07405,9.16772,9.06251,9.16772,305241.37427716,0
+AWF.US,D,20161230,000000,9.15234,9.198,9.11299,9.17818,307907.44594224,0
+AWF.US,D,20170103,000000,9.17443,9.2828,9.15895,9.2828,588500.08005528,0
+AWF.US,D,20170104,000000,9.25845,9.35824,9.24257,9.35824,572900.16357602,0
+AWF.US,D,20170105,000000,9.33763,9.33763,9.21249,9.32195,617206.2385275,0
+AWF.US,D,20170106,000000,9.32688,9.33083,9.29937,9.33083,259466.88100274,0
+AWF.US,D,20170109,000000,9.31318,9.35824,9.24257,9.26623,375254.91089079,0
+AWF.US,D,20170110,000000,9.29937,9.30539,9.25066,9.27304,218731.45585452,0
+AWF.US,D,20170111,000000,9.29937,9.34552,9.28665,9.34552,309832.20973849,0
+AWF.US,D,20170112,000000,9.32195,9.33083,9.31318,9.31318,323202.11800491,0
+AWF.US,D,20170113,000000,9.33083,9.36987,9.33083,9.34848,164045.0425372,0
+AWF.US,D,20170117,000000,9.37481,9.41129,9.35232,9.39552,300682.99004949,0
+AWF.US,D,20170118,000000,9.38269,9.41129,9.3679,9.39552,184147.56768627,0
+AWF.US,D,20170119,000000,9.4034,9.40537,9.35824,9.3896,275191.53191135,0
+AWF.US,D,20170120,000000,9.39552,9.4389,9.3896,9.43002,278241.94787505,0
+AWF.US,D,20170123,000000,9.42017,9.51483,9.41129,9.49017,369385.2940032,0
+AWF.US,D,20170124,000000,9.23478,9.33763,9.18509,9.25066,1401352.778095,0
+AWF.US,D,20170125,000000,9.25066,9.32195,9.25066,9.31318,611542.48415341,0
+AWF.US,D,20170126,000000,9.32195,9.33083,9.25845,9.32688,402853.67101449,0
+AWF.US,D,20170127,000000,9.31318,9.32688,9.26623,9.31318,310505.57283685,0
+AWF.US,D,20170130,000000,9.29158,9.33763,9.29158,9.32195,266154.8774391,0
+AWF.US,D,20170131,000000,9.33083,9.33083,9.29158,9.31318,335462.59972072,0
+AWF.US,D,20170201,000000,9.35824,9.39058,9.32688,9.35824,294168.40489297,0
+AWF.US,D,20170202,000000,9.35824,9.37481,9.34552,9.37481,195628.20569327,0
+AWF.US,D,20170203,000000,9.37481,9.40439,9.3679,9.38269,231484.79068147,0
+AWF.US,D,20170206,000000,9.35824,9.38269,9.35232,9.38269,291719.35085297,0
+AWF.US,D,20170207,000000,9.3679,9.39552,9.35824,9.39552,193494.53708037,0
+AWF.US,D,20170208,000000,9.3679,9.39058,9.35232,9.37481,233301.04566517,0
+AWF.US,D,20170209,000000,9.38269,9.39552,9.35232,9.3679,226320.9881259,0
+AWF.US,D,20170210,000000,9.38269,9.38269,9.35232,9.3679,182931.66052521,0
+AWF.US,D,20170213,000000,9.3679,9.39552,9.3679,9.39058,129426.67493321,0
+AWF.US,D,20170214,000000,9.38269,9.46552,9.37481,9.4389,503511.31321027,0
+AWF.US,D,20170215,000000,9.38269,9.44087,9.38269,9.43102,347847.81586588,0
+AWF.US,D,20170216,000000,9.41227,9.432,9.35824,9.35824,316136.87597729,0
+AWF.US,D,20170217,000000,9.35824,9.39552,9.31318,9.39552,377780.02250968,0
+AWF.US,D,20170221,000000,9.39552,9.40439,9.34552,9.40439,406197.16218215,0
+AWF.US,D,20170222,000000,9.39552,9.47144,9.37481,9.44383,312402.95590471,0
+AWF.US,D,20170223,000000,9.44383,9.45862,9.42115,9.4389,256546.26997365,0
+AWF.US,D,20170224,000000,9.42115,9.45862,9.41227,9.41227,147816.38340586,0
+AWF.US,D,20170227,000000,9.42115,9.45271,9.41227,9.45271,200808.23386567,0
+AWF.US,D,20170228,000000,9.45271,9.45862,9.43102,9.45862,231121.74250494,0
+AWF.US,D,20170301,000000,9.45862,9.49117,9.45862,9.47144,177769.88617175,0
+AWF.US,D,20170302,000000,9.49117,9.49117,9.44383,9.45271,172140.61123342,0
+AWF.US,D,20170303,000000,9.45271,9.46948,9.42115,9.44383,181763.41611359,0
+AWF.US,D,20170306,000000,9.42115,9.44087,9.41227,9.42115,239077.36525601,0
+AWF.US,D,20170307,000000,9.41227,9.42411,9.35134,9.35824,339352.69135527,0
+AWF.US,D,20170308,000000,9.35134,9.38171,9.31219,9.32096,293003.20278449,0
+AWF.US,D,20170309,000000,9.28182,9.29059,9.08548,9.16476,600951.21276881,0
+AWF.US,D,20170310,000000,9.17344,9.19553,9.11694,9.17344,317007.98878075,0
+AWF.US,D,20170313,000000,9.17818,9.20292,9.14061,9.14061,295222.05588576,0
+AWF.US,D,20170314,000000,9.12532,9.1341,9.0702,9.07779,380806.10004814,0
+AWF.US,D,20170315,000000,9.09376,9.19603,9.07779,9.17818,267611.12654944,0
+AWF.US,D,20170316,000000,9.20292,9.20766,9.09376,9.10807,616824.93653204,0
+AWF.US,D,20170317,000000,9.12532,9.16476,9.10067,9.14061,723168.64332505,0
+AWF.US,D,20170320,000000,9.14061,9.23291,9.11694,9.22511,514548.78905765,0
+AWF.US,D,20170321,000000,9.23291,9.26525,9.17344,9.1907,353543.00737258,0
+AWF.US,D,20170322,000000,9.17818,9.21743,9.16476,9.21743,266264.40035269,0
+AWF.US,D,20170323,000000,9.20954,9.2406,9.1907,9.19603,188613.66871823,0
+AWF.US,D,20170324,000000,9.21743,9.2406,9.19603,9.20954,141190.24713365,0
+AWF.US,D,20170327,000000,9.17344,9.20954,9.16476,9.20292,194342.32555964,0
+AWF.US,D,20170328,000000,9.20292,9.29059,9.20292,9.28182,518583.89714261,0
+AWF.US,D,20170329,000000,9.26525,9.29839,9.24868,9.26525,241973.63785985,0
+AWF.US,D,20170330,000000,9.29059,9.30539,9.27205,9.30539,323902.86183168,0
+AWF.US,D,20170331,000000,9.30539,9.3259,9.29059,9.29059,336843.80535321,0
+AWF.US,D,20170403,000000,9.31219,9.3259,9.25647,9.29839,382941.79686316,0
+AWF.US,D,20170404,000000,9.29839,9.29839,9.26525,9.27205,205804.70974771,0
+AWF.US,D,20170405,000000,9.29839,9.3259,9.29059,9.30539,206016.65686752,0
+AWF.US,D,20170406,000000,9.29839,9.3259,9.29444,9.3259,173226.71345985,0
+AWF.US,D,20170407,000000,9.32096,9.34453,9.30125,9.33083,220895.54749897,0
+AWF.US,D,20170410,000000,9.34453,9.39552,9.32096,9.39552,327601.28836746,0
+AWF.US,D,20170411,000000,9.3679,9.39552,9.33083,9.35824,294835.68338503,0
+AWF.US,D,20170412,000000,9.35824,9.41327,9.35824,9.3679,383501.58064372,0
+AWF.US,D,20170413,000000,9.3679,9.40143,9.35824,9.39058,211681.42534266,0
+AWF.US,D,20170417,000000,9.39058,9.41327,9.38269,9.40537,179564.84503336,0
+AWF.US,D,20170418,000000,9.41327,9.42707,9.39058,9.41327,157270.84751143,0
+AWF.US,D,20170419,000000,9.41327,9.432,9.39058,9.40537,145216.22830914,0
+AWF.US,D,20170420,000000,9.41327,9.42214,9.39058,9.42214,129886.06270965,0
+AWF.US,D,20170421,000000,9.41327,9.46552,9.39552,9.45961,249454.66131869,0
+AWF.US,D,20170424,000000,9.47933,9.50102,9.45369,9.47144,295601.32967911,0
+AWF.US,D,20170425,000000,9.48525,9.50892,9.48525,9.50102,193825.13402324,0
+AWF.US,D,20170426,000000,9.50892,9.50892,9.46552,9.50892,173224.68525775,0
+AWF.US,D,20170427,000000,9.50892,9.50892,9.47144,9.47933,181657.94960421,0
+AWF.US,D,20170428,000000,9.47144,9.53948,9.46552,9.53948,238131.20897472,0
+AWF.US,D,20170501,000000,9.52469,9.54638,9.50201,9.53258,185566.2950577,0
+AWF.US,D,20170502,000000,9.52469,9.55329,9.50102,9.50892,178101.49721568,0
+AWF.US,D,20170503,000000,9.52469,9.53554,9.50892,9.53258,155896.74058629,0
+AWF.US,D,20170504,000000,9.53258,9.53948,9.47933,9.48525,199975.65690217,0
+AWF.US,D,20170505,000000,9.50102,9.50892,9.47144,9.48525,135081.30239783,0
+AWF.US,D,20170508,000000,9.49313,9.5168,9.40439,9.47144,223039.3571224,0
+AWF.US,D,20170509,000000,9.48525,9.49313,9.45961,9.47144,129031.17552302,0
+AWF.US,D,20170510,000000,9.45961,9.48032,9.45271,9.47144,262011.2605416,0
+AWF.US,D,20170511,000000,9.46552,9.47933,9.42115,9.46552,308264.40951246,0
+AWF.US,D,20170512,000000,9.47144,9.47933,9.43102,9.47933,267768.31221245,0
+AWF.US,D,20170515,000000,9.47933,9.50892,9.47933,9.50892,235647.67549896,0
+AWF.US,D,20170516,000000,9.5168,9.5168,9.48525,9.50892,196657.51826081,0
+AWF.US,D,20170517,000000,9.47144,9.48525,9.41227,9.42115,298655.80204702,0
+AWF.US,D,20170518,000000,9.40439,9.46552,9.36701,9.46552,366152.33985018,0
+AWF.US,D,20170519,000000,9.46552,9.49313,9.4389,9.47933,267595.91503366,0
+AWF.US,D,20170522,000000,9.49313,9.5168,9.44383,9.5168,344317.7301047,0
+AWF.US,D,20170523,000000,9.49313,9.5168,9.47933,9.49313,202654.91188093,0
+AWF.US,D,20170524,000000,9.50892,9.53258,9.49313,9.52469,147619.64780182,0
+AWF.US,D,20170525,000000,9.53948,9.57794,9.52469,9.53948,248284.38870496,0
+AWF.US,D,20170526,000000,9.53948,9.57794,9.53455,9.57794,277868.75868801,0
+AWF.US,D,20170530,000000,9.57794,9.57794,9.54638,9.57005,215820.98583596,0
+AWF.US,D,20170531,000000,9.56217,9.58386,9.54638,9.56217,234887.09971013,0
+AWF.US,D,20170601,000000,9.58386,9.6519,9.56808,9.6519,312939.41536108,0
+AWF.US,D,20170602,000000,9.64401,9.64401,9.59372,9.62922,258974.02789158,0
+AWF.US,D,20170605,000000,9.62922,9.6519,9.59963,9.6519,226372.70727954,0
+AWF.US,D,20170606,000000,9.62232,9.6519,9.59963,9.6519,232318.38174602,0
+AWF.US,D,20170607,000000,9.6657,9.68838,9.62922,9.6588,277727.79864181,0
+AWF.US,D,20170608,000000,9.63612,9.6519,9.60555,9.6519,239285.25597162,0
+AWF.US,D,20170609,000000,9.6519,9.6519,9.61344,9.63612,249011.49915907,0
+AWF.US,D,20170612,000000,9.63612,9.64401,9.61443,9.63612,111103.89712998,0
+AWF.US,D,20170613,000000,9.64401,9.6519,9.60555,9.61443,295140.92780161,0
+AWF.US,D,20170614,000000,9.62232,9.64598,9.60555,9.61443,161929.62774323,0
+AWF.US,D,20170615,000000,9.60555,9.62922,9.59273,9.60555,169242.31042748,0
+AWF.US,D,20170616,000000,9.62232,9.64401,9.59273,9.63612,190910.60760047,0
+AWF.US,D,20170619,000000,9.6519,9.70416,9.64105,9.68838,296062.74565766,0
+AWF.US,D,20170620,000000,9.67557,9.71797,9.6588,9.71797,195714.40428268,0
+AWF.US,D,20170621,000000,9.68838,9.71797,9.63612,9.63612,204249.0787343,0
+AWF.US,D,20170622,000000,9.6588,9.67557,9.62232,9.64401,129987.47281483,0
+AWF.US,D,20170623,000000,9.6588,9.6588,9.60555,9.62922,233907.47809413,0
+AWF.US,D,20170626,000000,9.6519,9.65486,9.61837,9.62232,189303.25743344,0
+AWF.US,D,20170627,000000,9.61443,9.63612,9.58386,9.61443,168893.45966567,0
+AWF.US,D,20170628,000000,9.61443,9.6519,9.59372,9.6519,107094.14157131,0
+AWF.US,D,20170629,000000,9.6588,9.6588,9.59273,9.62922,165460.72760546,0
+AWF.US,D,20170630,000000,9.64401,9.71107,9.62922,9.71107,232769.65671405,0
+AWF.US,D,20170703,000000,9.69628,9.71797,9.69628,9.70416,76650.827997419,0
+AWF.US,D,20170705,000000,9.73374,9.73374,9.69628,9.71797,245618.31703987,0
+AWF.US,D,20170706,000000,9.71107,9.71107,9.6588,9.6588,198296.30556046,0
+AWF.US,D,20170707,000000,9.6657,9.68838,9.62823,9.68838,176996.12706925,0
+AWF.US,D,20170710,000000,9.68838,9.69628,9.6657,9.67951,118096.12388187,0
+AWF.US,D,20170711,000000,9.6657,9.72586,9.6657,9.71107,157055.85808846,0
+AWF.US,D,20170712,000000,9.71107,9.75643,9.67951,9.69628,243165.20659566,0
+AWF.US,D,20170713,000000,9.71107,9.74064,9.67951,9.67951,171707.59008432,0
+AWF.US,D,20170714,000000,9.70416,9.74656,9.67951,9.69628,139338.49861313,0
+AWF.US,D,20170717,000000,9.71107,9.73374,9.70416,9.73374,142101.92397918,0
+AWF.US,D,20170718,000000,9.73374,9.78897,9.71107,9.77318,182341.45371309,0
+AWF.US,D,20170719,000000,9.77318,9.80868,9.7653,9.80868,140780.55030873,0
+AWF.US,D,20170720,000000,9.79685,9.80868,9.78108,9.78897,122683.91704005,0
+AWF.US,D,20170721,000000,9.79685,9.80868,9.7653,9.80474,220677.51577285,0
+AWF.US,D,20170724,000000,9.81756,9.86193,9.80474,9.86193,269554.1441646,0
+AWF.US,D,20170725,000000,9.85405,9.85405,9.78897,9.79685,247027.91750182,0
+AWF.US,D,20170726,000000,9.80868,9.83728,9.78897,9.83235,162512.73584799,0
+AWF.US,D,20170727,000000,9.84418,9.84418,9.81756,9.84418,167726.2293551,0
+AWF.US,D,20170728,000000,9.83728,9.84418,9.80474,9.80474,154887.71003979,0
+AWF.US,D,20170731,000000,9.80474,9.89941,9.80474,9.87771,404263.27147644,0
+AWF.US,D,20170801,000000,9.87771,9.89842,9.84418,9.87771,257880.82695777,0
+AWF.US,D,20170802,000000,9.89054,9.89054,9.85405,9.87377,195624.14928907,0
+AWF.US,D,20170803,000000,9.89054,9.91519,9.86193,9.88363,151863.66070343,0
+AWF.US,D,20170804,000000,9.89941,9.94079,9.88363,9.91519,129745.10266346,0
+AWF.US,D,20170807,000000,9.92406,9.93295,9.89645,9.91519,112734.57162121,0
+AWF.US,D,20170808,000000,9.90829,9.93295,9.86687,9.89941,130159.86999363,0
+AWF.US,D,20170809,000000,9.86193,9.88363,9.78009,9.81756,207193.01408757,0
+AWF.US,D,20170810,000000,9.80868,9.80868,9.57498,9.62823,381137.71109207,0
+AWF.US,D,20170811,000000,9.54342,9.70318,9.50596,9.67951,328149.91703646,0
+AWF.US,D,20170814,000000,9.72586,9.7722,9.72586,9.73966,126874.18258592,0
+AWF.US,D,20170815,000000,9.73966,9.7722,9.71107,9.73966,158617.57370817,0
+AWF.US,D,20170816,000000,9.73966,9.80376,9.73966,9.78009,184085.70752212,0
+AWF.US,D,20170817,000000,9.78897,9.79489,9.71107,9.71797,188011.29269349,0
+AWF.US,D,20170818,000000,9.70318,9.7653,9.67458,9.7653,181506.84854749,0
+AWF.US,D,20170821,000000,9.7653,9.80376,9.74656,9.78009,217504.39358188,0
+AWF.US,D,20170822,000000,9.79587,9.82545,9.78897,9.78897,115631.85832609,0
+AWF.US,D,20170823,000000,9.78009,9.83235,9.78009,9.80868,138341.63727924,0
+AWF.US,D,20170824,000000,9.82545,9.85405,9.80376,9.80868,115235.34481485,0
+AWF.US,D,20170825,000000,9.82545,9.83728,9.78009,9.78897,146493.99563436,0
+AWF.US,D,20170828,000000,9.81756,9.83235,9.80376,9.81264,111172.8560015,0
+AWF.US,D,20170829,000000,9.78897,9.86983,9.78601,9.85405,201890.2796879,0
+AWF.US,D,20170830,000000,9.83728,9.86193,9.80868,9.81756,158528.33281562,0
+AWF.US,D,20170831,000000,9.81756,9.86193,9.80868,9.80868,192074.7956079,0
+AWF.US,D,20170901,000000,9.83728,9.87771,9.82545,9.83728,137433.00273687,0
+AWF.US,D,20170905,000000,9.83728,9.86193,9.80376,9.83728,154645.33988842,0
+AWF.US,D,20170906,000000,9.83728,9.89054,9.83235,9.89054,130266.35060407,0
+AWF.US,D,20170907,000000,9.89941,9.91519,9.83728,9.84418,346224.24008201,0
+AWF.US,D,20170908,000000,9.86193,9.89054,9.81658,9.83728,147129.83699381,0
+AWF.US,D,20170911,000000,9.85405,9.87771,9.83235,9.83235,272336.83745064,0
+AWF.US,D,20170912,000000,9.84418,9.87771,9.83728,9.84418,162238.92856401,0
+AWF.US,D,20170913,000000,9.86983,9.88363,9.85405,9.85405,161242.06723013,0
+AWF.US,D,20170914,000000,9.86983,9.94079,9.84418,9.89941,300460.90191915,0
+AWF.US,D,20170915,000000,9.91519,9.94873,9.89054,9.90433,165860.28341986,0
+AWF.US,D,20170918,000000,9.89941,9.96154,9.89941,9.91519,315778.89830602,0
+AWF.US,D,20170919,000000,9.93295,9.95657,9.91519,9.95657,195073.49241796,0
+AWF.US,D,20170920,000000,9.94079,9.95657,9.91519,9.94873,84659.184003182,0
+AWF.US,D,20170921,000000,9.94873,9.95657,9.83728,9.85208,241429.06559504,0
+AWF.US,D,20170922,000000,9.86983,9.89054,9.80868,9.82545,233809.11029211,0
+AWF.US,D,20170925,000000,9.81658,9.86983,9.81658,9.83235,213631.5416652,0
+AWF.US,D,20170926,000000,9.83728,9.93295,9.83728,9.89941,202789.78732082,0
+AWF.US,D,20170927,000000,9.89941,9.91519,9.86193,9.86983,143558.17308951,0
+AWF.US,D,20170928,000000,9.87771,9.92406,9.87771,9.91519,135233.41755559,0
+AWF.US,D,20170929,000000,9.91519,9.95657,9.89941,9.95657,198105.65456273,0
+AWF.US,D,20171002,000000,9.95657,9.95657,9.90829,9.94873,116842.69498189,0
+AWF.US,D,20171003,000000,9.95657,9.95657,9.92406,9.95657,143026.78413839,0
+AWF.US,D,20171004,000000,9.91519,9.95558,9.89054,9.93295,187884.53006202,0
+AWF.US,D,20171005,000000,9.96749,9.97534,9.92406,9.93295,210955.3289896,0
+AWF.US,D,20171006,000000,9.93295,9.9527,9.91519,9.94873,125891.51866676,0
+AWF.US,D,20171009,000000,9.94873,9.95657,9.91519,9.95657,124039.77014625,0
+AWF.US,D,20171010,000000,9.94873,9.96749,9.94079,9.96749,130142.63027575,0
+AWF.US,D,20171011,000000,9.94873,9.96154,9.94079,9.95657,97005.864308383,0
+AWF.US,D,20171012,000000,9.95657,9.97534,9.94873,9.97534,83085.299170848,0
+AWF.US,D,20171013,000000,9.98417,9.99311,9.95657,9.97534,98376.928930365,0
+AWF.US,D,20171016,000000,9.98417,9.99797,9.96749,9.99797,124978.82772018,0
+AWF.US,D,20171017,000000,9.97534,9.98417,9.90829,9.94079,248656.56379095,0
+AWF.US,D,20171018,000000,9.94079,9.99797,9.94079,9.95657,262588.28404005,0
+AWF.US,D,20171019,000000,9.95657,9.99311,9.95657,9.98417,245733.92455978,0
+AWF.US,D,20171020,000000,9.99797,10.0385,9.97534,10.0315,290802.60350218,0
+AWF.US,D,20171023,000000,10.0128,10.0601,9.99797,10.0059,218607.73552619,0
+AWF.US,D,20171024,000000,10.0227,10.0453,9.99797,10.0315,187087.44663534,0
+AWF.US,D,20171025,000000,10.0059,10.0059,9.93394,9.94873,310102.9747193,0
+AWF.US,D,20171026,000000,9.94873,9.99311,9.94873,9.96154,174433.49371145,0
+AWF.US,D,20171027,000000,9.98417,9.98417,9.92406,9.94873,220675.48757074,0
+AWF.US,D,20171030,000000,9.94873,9.99013,9.94873,9.95657,134758.81826337,0
+AWF.US,D,20171031,000000,9.95657,9.99708,9.93295,9.93295,317089.11686489,0
+AWF.US,D,20171101,000000,9.94873,10.0059,9.94873,9.98417,158404.6124873,0
+AWF.US,D,20171102,000000,9.98417,9.99708,9.84222,9.88363,515734.27318716,0
+AWF.US,D,20171103,000000,9.88363,9.91519,9.86983,9.89842,126857.9569691,0
+AWF.US,D,20171106,000000,9.89842,9.90729,9.83728,9.84222,298672.02766385,0
+AWF.US,D,20171107,000000,9.84222,9.89842,9.84222,9.89842,229787.18552082,0
+AWF.US,D,20171108,000000,9.89842,9.89842,9.7436,9.77713,340227.86056295,0
+AWF.US,D,20171109,000000,9.76924,9.76924,9.67753,9.69923,327828.44700305,0
+AWF.US,D,20171110,000000,9.65978,9.7229,9.6302,9.64499,556877.36695819,0
+AWF.US,D,20171113,000000,9.63809,9.66472,9.59273,9.59273,277302.89030112,0
+AWF.US,D,20171114,000000,9.59963,9.60161,9.49807,9.52963,438307.65788515,0
+AWF.US,D,20171115,000000,9.50596,9.61443,9.4606,9.58386,563273.30229165,0
+AWF.US,D,20171116,000000,9.65387,9.67753,9.64499,9.65978,260844.03023103,0
+AWF.US,D,20171117,000000,9.65978,9.68345,9.63809,9.66866,224031.14795102,0
+AWF.US,D,20171120,000000,9.68345,9.7229,9.67753,9.69923,198042.78029752,0
+AWF.US,D,20171121,000000,9.69923,9.7229,9.66866,9.69134,264181.43679238,0
+AWF.US,D,20171122,000000,9.68345,9.70712,9.63809,9.67753,168753.51372053,0
+AWF.US,D,20171124,000000,9.69134,9.71403,9.65978,9.70712,91595.635197233,0
+AWF.US,D,20171127,000000,9.71403,9.71403,9.64499,9.65387,207841.02465964,0
+AWF.US,D,20171128,000000,9.65387,9.67853,9.63809,9.67753,185806.63700696,0
+AWF.US,D,20171129,000000,9.67753,9.68345,9.62232,9.63809,174042.05070547,0
+AWF.US,D,20171130,000000,9.65978,9.69923,9.63809,9.63809,281747.69521099,0
+AWF.US,D,20171201,000000,9.68345,9.85208,9.68049,9.83728,1184099.8815739,0
+AWF.US,D,20171204,000000,9.92406,9.92406,9.85208,9.88363,718207.66097983,0
+AWF.US,D,20171205,000000,9.87673,9.89842,9.83137,9.89054,287782.61057003,0
+AWF.US,D,20171206,000000,9.86983,9.89842,9.83728,9.87673,395146.5030211,0
+AWF.US,D,20171207,000000,9.87673,9.87673,9.80376,9.82348,272277.00548859,0
+AWF.US,D,20171208,000000,9.86095,9.86095,9.80672,9.83728,173178.03660937,0
+AWF.US,D,20171211,000000,9.85208,9.88363,9.83137,9.88363,206974.98236144,0
+AWF.US,D,20171212,000000,9.86983,9.87673,9.83728,9.85208,139579.85466345,0
+AWF.US,D,20171213,000000,9.86983,9.90729,9.83728,9.85208,255485.52027351,0
+AWF.US,D,20171214,000000,9.86983,9.87673,9.83728,9.83728,202852.66158603,0
+AWF.US,D,20171215,000000,9.83728,9.87673,9.83728,9.86095,449187.94806949,0
+AWF.US,D,20171218,000000,9.86095,9.93295,9.86095,9.93295,321584.62682736,0
+AWF.US,D,20171219,000000,9.88363,9.91519,9.86983,9.88363,274310.27809737,0
+AWF.US,D,20171220,000000,9.89054,9.92406,9.87673,9.90729,259524.68476269,0
+AWF.US,D,20171221,000000,9.88363,9.90729,9.85208,9.88363,442249.46867334,0
+AWF.US,D,20171222,000000,9.86983,9.93295,9.86983,9.88363,288819.02184493,0
+AWF.US,D,20171226,000000,9.86983,9.95657,9.86983,9.91519,280468.91378472,0
+AWF.US,D,20171227,000000,9.92406,9.96253,9.92406,9.94079,182664.95194861,0
+AWF.US,D,20171228,000000,9.92406,9.94873,9.89842,9.91519,177940.25514845,0
+AWF.US,D,20171229,000000,9.91519,9.95657,9.89054,9.89054,269199.20879649,0
+AWF.US,D,20180102,000000,9.89842,9.94873,9.86095,9.87673,688225.76338448,0
+AWF.US,D,20180103,000000,9.88363,9.94079,9.88363,9.94079,649370.48158623,0
+AWF.US,D,20180104,000000,9.94873,9.9941,9.93295,9.95657,607827.8320008,0
+AWF.US,D,20180105,000000,9.96839,9.97633,9.94873,9.95657,263299.16887734,0
+AWF.US,D,20180108,000000,9.96839,9.96839,9.94079,9.94079,279127.25809324,0
+AWF.US,D,20180109,000000,9.92406,9.95657,9.89842,9.89842,289008.65874161,0
+AWF.US,D,20180110,000000,9.89842,9.90433,9.8363,9.84222,357106.55846846,0
+AWF.US,D,20180111,000000,9.87673,9.92406,9.87673,9.91519,214184.22673841,0
+AWF.US,D,20180112,000000,9.89842,9.94079,9.86983,9.86983,242428.96923208,0
+AWF.US,D,20180116,000000,9.88363,9.90729,9.85997,9.86983,464790.9068519,0
+AWF.US,D,20180117,000000,9.87673,9.88954,9.84222,9.84222,193354.59113523,0
+AWF.US,D,20180118,000000,9.8363,9.94079,9.80672,9.80672,318655.90298987,0
+AWF.US,D,20180119,000000,9.82348,9.85109,9.79981,9.79981,263833.60013162,0
+AWF.US,D,20180122,000000,9.80672,9.85109,9.80376,9.82348,353525.76765469,0
+AWF.US,D,20180123,000000,9.85109,9.85109,9.83039,9.85109,260480.9820545,0
+AWF.US,D,20180124,000000,9.8363,9.85997,9.81362,9.82348,436593.82710766,0
+AWF.US,D,20180125,000000,9.85109,9.87673,9.82348,9.85997,314378.42475353,0
+AWF.US,D,20180126,000000,9.85997,9.87673,9.84912,9.87673,266731.90093756,0
+AWF.US,D,20180129,000000,9.84222,9.84222,9.77614,9.77614,255708.6225049,0
+AWF.US,D,20180130,000000,9.74952,9.74952,9.67557,9.69628,516085.15215107,0
+AWF.US,D,20180131,000000,9.73374,9.7436,9.69628,9.69628,313339.98527653,0
+AWF.US,D,20180201,000000,9.71205,9.74952,9.70515,9.73374,176365.35621506,0
+AWF.US,D,20180202,000000,9.71994,9.71994,9.64203,9.69628,398318.61111101,0
+AWF.US,D,20180205,000000,9.68838,9.68838,9.39157,9.43989,692090.50249275,0
+AWF.US,D,20180206,000000,9.35824,9.47539,9.35824,9.43989,712147.39309449,0
+AWF.US,D,20180207,000000,9.41523,9.5809,9.41523,9.45665,622806.10453533,0
+AWF.US,D,20180208,000000,9.50004,9.50004,9.39157,9.40537,542472.06151791,0
+AWF.US,D,20180209,000000,9.43397,9.43397,9.29158,9.32787,711960.79850097,0
+AWF.US,D,20180212,000000,9.35035,9.43989,9.34157,9.40537,415719.5710582,0
+AWF.US,D,20180213,000000,9.39157,9.41523,9.37381,9.39748,162735.83807938,0
+AWF.US,D,20180214,000000,9.42411,9.45665,9.42411,9.42411,398389.59818464,0
+AWF.US,D,20180215,000000,9.43397,9.46948,9.42411,9.45665,196720.39252602,0
+AWF.US,D,20180216,000000,9.44877,9.47539,9.43989,9.46257,290079.54945227,0
+AWF.US,D,20180220,000000,9.50004,9.50004,9.50004,9.50004,398440.30323723,0
+AWF.US,D,20180221,000000,9.50792,9.54047,9.50004,9.50792,255897.24530053,0
+AWF.US,D,20180222,000000,9.50792,9.51582,9.45665,9.47539,207165.63335917,0
+AWF.US,D,20180223,000000,9.48229,9.50497,9.46948,9.50004,189843.77329402,0
+AWF.US,D,20180226,000000,9.49117,9.51582,9.47539,9.47539,239738.55914176,0
+AWF.US,D,20180227,000000,9.46948,9.50004,9.45665,9.45665,173271.33390613,0
+AWF.US,D,20180228,000000,9.48229,9.49117,9.43989,9.43989,214850.49112942,0
+AWF.US,D,20180301,000000,9.46257,9.47539,9.42411,9.45665,265308.10306088,0
+AWF.US,D,20180302,000000,9.43397,9.44877,9.39748,9.41523,360399.34458354,0
+AWF.US,D,20180305,000000,9.39157,9.43989,9.39157,9.41523,313521.5093648,0
+AWF.US,D,20180306,000000,9.42411,9.45665,9.42017,9.45665,152383.89454299,0
+AWF.US,D,20180307,000000,9.42411,9.44877,9.39748,9.41523,224058.52867942,0
+AWF.US,D,20180308,000000,9.41523,9.44877,9.39748,9.40537,198014.38546807,0
+AWF.US,D,20180309,000000,9.42411,9.47539,9.42411,9.46948,253128.74942923,0
+AWF.US,D,20180312,000000,9.46948,9.49117,9.43989,9.46948,253694.61781611,0
+AWF.US,D,20180313,000000,9.47539,9.50004,9.42411,9.43397,252506.09138344,0
+AWF.US,D,20180314,000000,9.45665,9.49117,9.44679,9.47539,191926.73685434,0
+AWF.US,D,20180315,000000,9.46257,9.47539,9.41523,9.43397,199052.82494507,0
+AWF.US,D,20180316,000000,9.44877,9.46257,9.4251,9.46257,164729.56074714,0
+AWF.US,D,20180319,000000,9.43989,9.44777,9.38269,9.39157,255462.19594932,0
+AWF.US,D,20180320,000000,9.38269,9.40537,9.38269,9.39748,124572.17319843,0
+AWF.US,D,20180321,000000,9.39157,9.40537,9.37381,9.39157,195894.91426989,0
+AWF.US,D,20180322,000000,9.37381,9.37381,9.35726,9.37381,145707.05321819,0
+AWF.US,D,20180323,000000,9.36603,9.38269,9.32392,9.32787,219289.21143299,0
+AWF.US,D,20180326,000000,9.34059,9.37381,9.32787,9.37381,265737.06780578,0
+AWF.US,D,20180327,000000,9.38269,9.38269,9.33181,9.34059,232756.47340038,0
+AWF.US,D,20180328,000000,9.36603,9.36603,9.32392,9.34059,241751.54972951,0
+AWF.US,D,20180329,000000,9.35726,9.39157,9.33961,9.37381,245831.27826075,0
+AWF.US,D,20180402,000000,9.37381,9.39748,9.35726,9.39748,268627.2558033,0
+AWF.US,D,20180403,000000,9.40537,9.40537,9.35726,9.38269,186251.82736868,0
+AWF.US,D,20180404,000000,9.36603,9.39748,9.34936,9.39157,190683.44896489,0
+AWF.US,D,20180405,000000,9.43397,9.43397,9.39157,9.40537,230094.4581395,0
+AWF.US,D,20180406,000000,9.39748,9.39748,9.34059,9.34936,249929.26061091,0
+AWF.US,D,20180409,000000,9.35726,9.41523,9.31416,9.33181,659097.73887473,0
+AWF.US,D,20180410,000000,9.37381,9.42411,9.34936,9.41523,262341.85748448,0
+AWF.US,D,20180411,000000,9.39748,9.42411,9.38269,9.38269,155532.67830872,0
+AWF.US,D,20180412,000000,9.40537,9.42411,9.39748,9.40537,174661.66644809,0
+AWF.US,D,20180413,000000,9.40537,9.41523,9.37381,9.38269,203367.82492032,0
+AWF.US,D,20180416,000000,9.39748,9.43989,9.37481,9.41523,266878.94559006,0
+AWF.US,D,20180417,000000,9.42411,9.46356,9.42017,9.43397,210773.80490134,0
+AWF.US,D,20180418,000000,9.44877,9.48327,9.42017,9.45665,383188.22341873,0
+AWF.US,D,20180419,000000,9.44877,9.44877,9.38269,9.39748,228943.45344575,0
+AWF.US,D,20180420,000000,9.40537,9.42214,9.35726,9.35726,231150.13733439,0
+AWF.US,D,20180423,000000,9.36603,9.39748,9.33181,9.34059,330761.22724475,0
+AWF.US,D,20180424,000000,9.32787,9.37283,9.32787,9.35726,189237.34086507,0
+AWF.US,D,20180425,000000,9.35726,9.35726,9.28182,9.29937,363231.72882111,0
+AWF.US,D,20180426,000000,9.32787,9.39157,9.32294,9.39157,356353.08138701,0
+AWF.US,D,20180427,000000,9.36603,9.39157,9.35726,9.36603,222656.02692483,0
+AWF.US,D,20180430,000000,9.39748,9.40537,9.35726,9.35726,249383.67424507,0
+AWF.US,D,20180501,000000,9.35726,9.39748,9.34936,9.39748,158189.62306433,0
+AWF.US,D,20180502,000000,9.39748,9.40537,9.36603,9.39748,202197.55230659,0
+AWF.US,D,20180503,000000,9.37381,9.41523,9.36603,9.39157,334439.37175949,0
+AWF.US,D,20180504,000000,9.36603,9.39157,9.33181,9.34936,373301.7522651,0
+AWF.US,D,20180507,000000,9.34936,9.36603,9.32195,9.32195,283560.90789154,0
+AWF.US,D,20180508,000000,9.32787,9.33181,9.31318,9.32195,289666.8103242,0
+AWF.US,D,20180509,000000,9.34936,9.34936,9.29839,9.29839,235166.99160042,0
+AWF.US,D,20180510,000000,9.29839,9.33181,9.29839,9.31712,204836.24324327,0
+AWF.US,D,20180511,000000,9.31318,9.33181,9.31318,9.32195,214460.06222449,0
+AWF.US,D,20180514,000000,9.32787,9.35726,9.30539,9.30539,208239.56637299,0
+AWF.US,D,20180515,000000,9.26427,9.29839,9.25549,9.26427,467486.38744749,0
+AWF.US,D,20180516,000000,9.29839,9.31318,9.27107,9.29839,207785.24910179,0
+AWF.US,D,20180517,000000,9.31318,9.31318,9.25549,9.26427,299551.25327573,0
+AWF.US,D,20180518,000000,9.29839,9.34059,9.26811,9.32195,337169.33179083,0
+AWF.US,D,20180521,000000,9.32787,9.35726,9.28961,9.29839,332505.48105378,0
+AWF.US,D,20180522,000000,9.27107,9.31219,9.26811,9.27107,225273.42173942,0
+AWF.US,D,20180523,000000,9.26427,9.31318,9.26427,9.30539,152808.80288368,0
+AWF.US,D,20180524,000000,9.31318,9.31318,9.28084,9.28084,184546.10939962,0
+AWF.US,D,20180525,000000,9.28084,9.32787,9.27107,9.28084,213932.72967758,0
+AWF.US,D,20180529,000000,9.28084,9.30627,9.28084,9.29839,219909.84127665,0
+AWF.US,D,20180530,000000,9.30539,9.32787,9.28961,9.32195,192807.99066832,0
+AWF.US,D,20180531,000000,9.33181,9.34059,9.28084,9.28084,170870.95671661,0
+AWF.US,D,20180601,000000,9.31318,9.33665,9.30539,9.31318,360996.65010303,0
+AWF.US,D,20180604,000000,9.34059,9.34059,9.28084,9.31318,365344.10131193,0
+AWF.US,D,20180605,000000,9.32195,9.32787,9.28084,9.28961,284224.12997939,0
+AWF.US,D,20180606,000000,9.30539,9.33083,9.28961,9.32787,293927.04884266,0
+AWF.US,D,20180607,000000,9.34059,9.37381,9.32787,9.36603,402653.8931073,0
+AWF.US,D,20180608,000000,9.34059,9.36603,9.32195,9.32787,236144.58501431,0
+AWF.US,D,20180611,000000,9.32195,9.34936,9.30539,9.30539,294135.95365932,0
+AWF.US,D,20180612,000000,9.28961,9.33181,9.28961,9.31318,229754.73428716,0
+AWF.US,D,20180613,000000,9.28084,9.32787,9.28084,9.28961,301349.2544405,0
+AWF.US,D,20180614,000000,9.29839,9.32195,9.26427,9.27107,234554.47456515,0
+AWF.US,D,20180615,000000,9.27107,9.31318,9.26427,9.27107,211335.61688402,0
+AWF.US,D,20180618,000000,9.27107,9.28084,9.2545,9.26427,198562.00003602,0
+AWF.US,D,20180619,000000,9.24642,9.26427,9.22797,9.24642,206074.46062748,0
+AWF.US,D,20180620,000000,9.27107,9.29839,9.2545,9.2545,246260.24300564,0
+AWF.US,D,20180621,000000,9.27107,9.29839,9.2545,9.28961,185009.55358027,0
+AWF.US,D,20180622,000000,9.31318,9.32195,9.29839,9.32195,150874.91217797,0
+AWF.US,D,20180625,000000,9.32195,9.32195,9.27107,9.28084,220779.93997907,0
+AWF.US,D,20180626,000000,9.26427,9.28084,9.22797,9.22797,301662.61166549,0
+AWF.US,D,20180627,000000,9.22797,9.26427,9.21151,9.22797,174427.40910514,0
+AWF.US,D,20180628,000000,9.22797,9.28084,9.22797,9.28084,262526.4238759,0
+AWF.US,D,20180629,000000,9.28961,9.28961,9.24642,9.26427,339626.49863925,0
+AWF.US,D,20180702,000000,9.23666,9.2545,9.20382,9.21151,221733.19496773,0
+AWF.US,D,20180703,000000,9.21151,9.2545,9.21151,9.23666,87195.450733638,0
+AWF.US,D,20180705,000000,9.2545,9.29839,9.2545,9.28084,256930.61427228,0
+AWF.US,D,20180706,000000,9.28961,9.32787,9.27107,9.32787,306162.17803216,0
+AWF.US,D,20180709,000000,9.32787,9.35035,9.30539,9.31416,235558.43460639,0
+AWF.US,D,20180710,000000,9.30539,9.32294,9.28961,9.29839,211349.81429874,0
+AWF.US,D,20180711,000000,9.28961,9.31416,9.2545,9.2545,206268.15392836,0
+AWF.US,D,20180712,000000,9.28084,9.32787,9.27107,9.32787,146363.17659869,0
+AWF.US,D,20180713,000000,9.32294,9.32294,9.28084,9.29839,105517.21443582,0
+AWF.US,D,20180716,000000,9.28961,9.28961,9.26427,9.28961,195885.78736042,0
+AWF.US,D,20180717,000000,9.27107,9.28961,9.27107,9.28084,228196.06097061,0
+AWF.US,D,20180718,000000,9.28084,9.30539,9.27107,9.28961,216463.92590277,0
+AWF.US,D,20180719,000000,9.28084,9.32294,9.276,9.32294,144512.44217922,0
+AWF.US,D,20180720,000000,9.32294,9.34157,9.32008,9.34157,231689.63909392,0
+AWF.US,D,20180723,000000,9.3328,9.36701,9.3328,9.35035,358214.97091804,0
+AWF.US,D,20180724,000000,9.3328,9.38368,9.3328,9.35824,354750.80172522,0
+AWF.US,D,20180725,000000,9.35824,9.36701,9.34157,9.35035,173178.03660937,0
+AWF.US,D,20180726,000000,9.34157,9.37481,9.32787,9.32787,168135.92618001,0
+AWF.US,D,20180727,000000,9.35035,9.39157,9.34157,9.38368,214918.43589989,0
+AWF.US,D,20180730,000000,9.37481,9.39946,9.36701,9.39946,198404.814373,0
+AWF.US,D,20180731,000000,9.40735,9.43496,9.39946,9.42608,178649.11178362,0
+AWF.US,D,20180801,000000,9.40735,9.43496,9.40735,9.40735,225439.73431192,0
+AWF.US,D,20180802,000000,9.40735,9.41721,9.38368,9.40735,159804.07193874,0
+AWF.US,D,20180803,000000,9.42608,9.47243,9.41721,9.47243,385431.41494522,0
+AWF.US,D,20180806,000000,9.47243,9.4813,9.46552,9.46552,237547.08676891,0
+AWF.US,D,20180807,000000,9.4813,9.4813,9.45764,9.47243,222969.38414982,0
+AWF.US,D,20180808,000000,9.4813,9.49708,9.4813,9.48722,161670.01787397,0
+AWF.US,D,20180809,000000,9.48722,9.50596,9.48722,9.48722,234180.27127705,0
+AWF.US,D,20180810,000000,9.48722,9.49708,9.42608,9.43496,207845.08106385,0
+AWF.US,D,20180813,000000,9.41721,9.43496,9.37481,9.37481,360183.34105952,0
+AWF.US,D,20180814,000000,9.41721,9.44285,9.39946,9.44285,226558.28777201,0
+AWF.US,D,20180815,000000,9.43496,9.44285,9.40735,9.42608,241637.97041171,0
+AWF.US,D,20180816,000000,9.44285,9.46552,9.42608,9.44285,254084.03261998,0
+AWF.US,D,20180817,000000,9.44285,9.44285,9.40735,9.40735,262654.20060842,0
+AWF.US,D,20180820,000000,9.44285,9.47243,9.43496,9.47243,324585.35183951,0
+AWF.US,D,20180821,000000,9.47243,9.4813,9.45764,9.46552,171539.24930972,0
+AWF.US,D,20180822,000000,9.47243,9.4813,9.45764,9.46552,156342.94504907,0
+AWF.US,D,20180823,000000,9.46552,9.49708,9.42608,9.43496,239310.60849791,0
+AWF.US,D,20180824,000000,9.45764,9.48722,9.45173,9.45764,185731.59352913,0
+AWF.US,D,20180827,000000,9.48722,9.52173,9.47637,9.52173,198678.62165697,0
+AWF.US,D,20180828,000000,9.52173,9.52173,9.47243,9.51483,215287.56868273,0
+AWF.US,D,20180829,000000,9.50596,9.54638,9.49708,9.50596,296381.17338791,0
+AWF.US,D,20180830,000000,9.53159,9.53159,9.45173,9.45764,180242.26453595,0
+AWF.US,D,20180831,000000,9.47243,9.52173,9.45764,9.52173,217867.44175841,0
+AWF.US,D,20180904,000000,9.52173,9.53159,9.51483,9.53159,191282.78268647,0
+AWF.US,D,20180905,000000,9.48722,9.52173,9.46552,9.47243,332851.28951243,0
+AWF.US,D,20180906,000000,9.48722,9.51483,9.48229,9.48722,163001.53255494,0
+AWF.US,D,20180907,000000,9.4813,9.50596,9.39847,9.41721,319761.27313628,0
+AWF.US,D,20180910,000000,9.44285,9.46158,9.40735,9.43496,244416.60729353,0
+AWF.US,D,20180911,000000,9.43496,9.53159,9.41721,9.51483,416900.9987835,0
+AWF.US,D,20180912,000000,9.51483,9.54738,9.4813,9.53948,202199.58050869,0
+AWF.US,D,20180913,000000,9.54738,9.56315,9.53948,9.54738,164560.2058715,0
+AWF.US,D,20180914,000000,9.53948,9.55428,9.48722,9.53159,184615.06827114,0
+AWF.US,D,20180917,000000,9.52173,9.53159,9.49708,9.50596,164686.96850297,0
+AWF.US,D,20180918,000000,9.50596,9.52173,9.49708,9.50596,130436.71958076,0
+AWF.US,D,20180919,000000,9.52173,9.54738,9.51088,9.52173,218318.71672644,0
+AWF.US,D,20180920,000000,9.54738,9.54738,9.48722,9.48722,151567.54319632,0
+AWF.US,D,20180921,000000,9.51483,9.53159,9.48722,9.51483,248014.63782519,0
+AWF.US,D,20180924,000000,9.52173,9.57203,9.51483,9.56315,244006.91046862,0
+AWF.US,D,20180925,000000,9.55428,9.57203,9.53159,9.54738,190313.30208099,0
+AWF.US,D,20180926,000000,9.53159,9.54738,9.51483,9.53948,168949.23522352,0
+AWF.US,D,20180927,000000,9.52173,9.55428,9.52173,9.53948,185776.21397541,0
+AWF.US,D,20180928,000000,9.52173,9.55428,9.52173,9.52173,186246.75686342,0
+AWF.US,D,20181001,000000,9.53948,9.56315,9.53948,9.56315,184028.91786322,0
+AWF.US,D,20181002,000000,9.56315,9.5878,9.48722,9.50596,480922.21228228,0
+AWF.US,D,20181003,000000,9.50596,9.53948,9.50596,9.50596,178465.55949325,0
+AWF.US,D,20181004,000000,9.52173,9.52173,9.46552,9.4813,241725.18310216,0
+AWF.US,D,20181005,000000,9.48722,9.53159,9.4813,9.52173,648590.63787742,0
+AWF.US,D,20181008,000000,9.53948,9.54738,9.45764,9.49708,358203.81580647,0
+AWF.US,D,20181009,000000,9.50596,9.53159,9.45764,9.47243,264694.57192456,0
+AWF.US,D,20181010,000000,9.48722,9.49708,9.38171,9.38171,334539.76776361,0
+AWF.US,D,20181011,000000,9.39058,9.47243,9.3112,9.39058,717171.24970492,0
+AWF.US,D,20181012,000000,9.4251,9.52173,9.40636,9.47243,240012.36642574,0
+AWF.US,D,20181015,000000,9.49708,9.49708,9.4251,9.47243,222390.33244927,0
+AWF.US,D,20181016,000000,9.4813,9.52173,9.47144,9.4813,289808.78447144,0
+AWF.US,D,20181017,000000,9.47243,9.50596,9.41622,9.41622,268474.12654448,0
+AWF.US,D,20181018,000000,9.39748,9.41425,9.34848,9.36504,416380.76494394,0
+AWF.US,D,20181019,000000,9.37283,9.39748,9.3042,9.3112,260452.58722505,0
+AWF.US,D,20181022,000000,9.32688,9.35726,9.25943,9.3112,330123.35768318,0
+AWF.US,D,20181023,000000,9.24967,9.28566,9.21644,9.24967,226816.88354021,0
+AWF.US,D,20181024,000000,9.22413,9.29444,9.17246,9.19356,305101.42833202,0
+AWF.US,D,20181025,000000,9.19898,9.21644,9.17246,9.17818,361603.08253198,0
+AWF.US,D,20181026,000000,9.12926,9.17246,9.10245,9.1552,273798.15706623,0
+AWF.US,D,20181029,000000,9.19356,9.19356,9.10619,9.11103,195755.98242579,0
+AWF.US,D,20181030,000000,9.11103,9.13686,9.09376,9.12059,214614.20558436,0
+AWF.US,D,20181031,000000,9.13785,9.17246,9.06349,9.09376,421413.74846384,0
+AWF.US,D,20181101,000000,9.10245,9.16378,9.07681,9.12059,716697.66451375,0
+AWF.US,D,20181102,000000,9.11103,9.13785,9.09376,9.12059,446149.70131842,0
+AWF.US,D,20181105,000000,9.11103,9.14553,9.11103,9.12926,300406.14046235,0
+AWF.US,D,20181106,000000,9.12059,9.19455,9.12059,9.12926,219460.59451073,0
+AWF.US,D,20181107,000000,9.1552,9.19997,9.1552,9.19455,227495.31714384,0
+AWF.US,D,20181108,000000,9.18509,9.23291,9.18509,9.20766,192268.48890878,0
+AWF.US,D,20181109,000000,9.17818,9.19455,9.14553,9.19455,284386.38614768,0
+AWF.US,D,20181112,000000,9.19997,9.21447,9.18509,9.19997,233350.73661671,0
+AWF.US,D,20181113,000000,9.20766,9.22117,9.17818,9.19455,223744.15735337,0
+AWF.US,D,20181114,000000,9.20766,9.21743,9.17818,9.18509,413437.84369174,0
+AWF.US,D,20181115,000000,9.17818,9.17818,9.10718,9.12926,283794.15113345,0
+AWF.US,D,20181116,000000,9.10245,9.12926,9.07681,9.10245,276469.29923658,0
+AWF.US,D,20181119,000000,9.08548,9.12059,9.07207,9.10245,419864.20205675,0
+AWF.US,D,20181120,000000,9.06833,9.06833,9.03717,9.05304,285315.3027111,0
+AWF.US,D,20181121,000000,9.04456,9.05689,8.92879,8.93796,373996.41148556,0
+AWF.US,D,20181123,000000,8.91292,8.91568,8.83778,8.91292,123754.8077507,0
+AWF.US,D,20181126,000000,8.96992,8.99575,8.95009,8.99575,223391.25018736,0
+AWF.US,D,20181127,000000,8.94654,8.96992,8.90522,8.96992,352273.35285578,0
+AWF.US,D,20181128,000000,8.9785,9.00995,8.94654,8.9785,365288.32575409,0
+AWF.US,D,20181129,000000,8.96992,9.00502,8.95394,8.96252,290480.11936771,0
+AWF.US,D,20181130,000000,8.9785,8.98717,8.92011,8.94654,354953.62193557,0
+AWF.US,D,20181203,000000,9.00502,9.04456,8.98717,9.04456,262201.91153933,0
+AWF.US,D,20181204,000000,9.02987,9.12926,9.02109,9.11103,660226.43334534,0
+AWF.US,D,20181206,000000,9.00403,9.06162,8.98619,9.01281,580676.29044093,0
+AWF.US,D,20181207,000000,9.01281,9.06162,8.96903,8.9776,317542.42003503,0
+AWF.US,D,20181210,000000,8.96163,9.02889,8.89527,8.94566,336996.93461203,0
+AWF.US,D,20181211,000000,8.96903,8.9776,8.87929,8.90326,475539.36389953,0
+AWF.US,D,20181212,000000,8.91923,8.96163,8.91114,8.95295,543298.5538751,0
+AWF.US,D,20181213,000000,8.93698,8.9776,8.92879,8.96903,303307.48357145,0
+AWF.US,D,20181214,000000,8.94566,8.94566,8.90326,8.91114,295340.70570881,0
+AWF.US,D,20181217,000000,8.91114,8.91489,8.80327,8.81845,516655.07694216,0
+AWF.US,D,20181218,000000,8.81845,8.85267,8.78768,8.82762,557405.71360616,0
+AWF.US,D,20181219,000000,8.80967,8.87121,8.79577,8.80967,388757.666395,0
+AWF.US,D,20181220,000000,8.78768,8.81431,8.46099,8.5948,654778.68249528,0
+AWF.US,D,20181221,000000,8.61009,8.64411,8.45931,8.47795,597436.3385234,0
+AWF.US,D,20181224,000000,8.48682,8.54787,8.46099,8.47795,351668.94862892,0
+AWF.US,D,20181226,000000,8.48682,8.69519,8.48682,8.65357,554786.29058945,0
+AWF.US,D,20181227,000000,8.61945,8.74489,8.61945,8.73779,427746.80953209,0
+AWF.US,D,20181228,000000,8.77822,8.87121,8.74489,8.84339,700368.60937828,0
+AWF.US,D,20181231,000000,8.81845,8.86194,8.76047,8.76935,706749.33319596,0
+AWF.US,D,20190102,000000,8.76935,9.06833,8.7586,9.00403,1202490.6041476,0
+AWF.US,D,20190103,000000,9.01281,9.06833,8.91825,9.06162,986695.98493903,0
+AWF.US,D,20190104,000000,9.09476,9.17818,9.02889,9.17818,983809.85334572,0
+AWF.US,D,20190107,000000,9.24543,9.31614,9.23291,9.28961,348822.36697662,0
+AWF.US,D,20190108,000000,9.30726,9.3465,9.25351,9.29937,297257.35669664,0
+AWF.US,D,20190109,000000,9.33083,9.3465,9.20292,9.22699,400683.49476373,0
+AWF.US,D,20190110,000000,9.18705,9.22019,9.15609,9.21052,247544.09493716,0
+AWF.US,D,20190111,000000,9.18705,9.28084,9.18705,9.25351,235887.00334717,0
+AWF.US,D,20190114,000000,9.22019,9.29937,9.22019,9.28084,266383.05017574,0
+AWF.US,D,20190115,000000,9.26327,9.33083,9.26327,9.29937,254354.7976008,0
+AWF.US,D,20190116,000000,9.32392,9.32392,9.27107,9.31614,290116.05709013,0
+AWF.US,D,20190117,000000,9.28084,9.32392,9.23567,9.29937,271971.76107201,0
+AWF.US,D,20190118,000000,9.30726,9.36218,9.21052,9.25351,467350.49790654,0
+AWF.US,D,20190122,000000,9.23567,9.31614,9.21052,9.26327,428056.11035288,0
+AWF.US,D,20190123,000000,9.27107,9.29937,9.17818,9.20292,402473.38312009,0
+AWF.US,D,20190124,000000,9.22019,9.26327,9.17818,9.18705,501529.75975513,0
+AWF.US,D,20190125,000000,9.22699,9.29937,9.22699,9.28961,278062.45198889,0
+AWF.US,D,20190128,000000,9.28961,9.38762,9.25351,9.37875,305757.5517125,0
+AWF.US,D,20190129,000000,9.37875,9.43792,9.36701,9.42312,232418.77775014,0
+AWF.US,D,20190130,000000,9.45764,9.54738,9.42312,9.54738,345034.69954829,0
+AWF.US,D,20190131,000000,9.59963,9.6164,9.51483,9.59963,557492.9262966,0
+AWF.US,D,20190201,000000,9.59963,9.64894,9.574,9.62428,255437.85752409,0
+AWF.US,D,20190204,000000,9.64894,9.65584,9.60653,9.62428,268792.55427474,0
+AWF.US,D,20190205,000000,9.63316,9.67458,9.58288,9.63316,281277.15232298,0
+AWF.US,D,20190206,000000,9.6164,9.66472,9.59963,9.66472,220024.43469551,0
+AWF.US,D,20190207,000000,9.64894,9.64894,9.58188,9.62428,172714.59242872,0
+AWF.US,D,20190208,000000,9.62428,9.65584,9.56808,9.65584,227283.37002402,0
+AWF.US,D,20190211,000000,9.64894,9.65584,9.60653,9.64007,150200.53497855,0
+AWF.US,D,20190212,000000,9.64894,9.68148,9.63316,9.64007,199094.40308819,0
+AWF.US,D,20190213,000000,9.64007,9.68148,9.63316,9.65584,205604.93184051,0
+AWF.US,D,20190214,000000,9.64894,9.65584,9.6164,9.62428,177102.60767969,0
+AWF.US,D,20190215,000000,9.67458,9.69824,9.64007,9.69824,168756.55602368,0
+AWF.US,D,20190219,000000,9.69824,9.74163,9.67753,9.73276,260085.48264431,0
+AWF.US,D,20190220,000000,9.73276,9.73868,9.68148,9.71501,272380.44379587,0
+AWF.US,D,20190221,000000,9.71501,9.72093,9.66472,9.68148,147029.44098969,0
+AWF.US,D,20190222,000000,9.66472,9.71501,9.66472,9.70712,188024.47600716,0
+AWF.US,D,20190225,000000,9.73276,9.77614,9.71501,9.77614,221859.9575992,0
+AWF.US,D,20190226,000000,9.74853,9.75839,9.71797,9.72487,155713.18829593,0
+AWF.US,D,20190227,000000,9.74163,9.82643,9.72487,9.82643,208674.61572419,0
+AWF.US,D,20190228,000000,9.82643,9.84024,9.8008,9.84024,205712.42655199,0
+AWF.US,D,20190301,000000,9.85898,9.85898,9.83334,9.84912,228529.70021663,0
+AWF.US,D,20190304,000000,9.85898,9.91025,9.84912,9.91025,344095.64197436,0
+AWF.US,D,20190305,000000,9.91025,9.92798,9.88462,9.92798,352707.38810592,0
+AWF.US,D,20190306,000000,9.91913,9.93692,9.84912,9.86883,222723.9716953,0
+AWF.US,D,20190307,000000,9.85898,9.87968,9.82643,9.84024,227589.62854166,0
+AWF.US,D,20190308,000000,9.82643,9.84024,9.8077,9.84024,240353.10437912,0
+AWF.US,D,20190311,000000,9.84024,9.87771,9.84024,9.87771,189582.13522267,0
+AWF.US,D,20190312,000000,9.84912,9.87673,9.82643,9.86883,363922.33163736,0
+AWF.US,D,20190313,000000,9.88462,9.89152,9.85898,9.87771,234884.05740697,0
+AWF.US,D,20190314,000000,9.85898,9.87771,9.84024,9.85898,129180.24837763,0
+AWF.US,D,20190315,000000,9.88462,9.91025,9.85898,9.89152,163802.67238584,0
+AWF.US,D,20190318,000000,9.88462,9.91025,9.86883,9.86883,231118.70020179,0
+AWF.US,D,20190319,000000,9.88462,9.90039,9.86883,9.88462,146667.40691421,0
+AWF.US,D,20190320,000000,9.88462,9.89152,9.82643,9.83334,355220.33051219,0
+AWF.US,D,20190321,000000,9.83334,9.90039,9.83334,9.87771,142532.91692618,0
+AWF.US,D,20190322,000000,9.85898,9.85898,9.81756,9.83334,151864.67480449,0
+AWF.US,D,20190325,000000,9.8077,9.81756,9.75741,9.79193,147656.15543968,0
+AWF.US,D,20190326,000000,9.83334,9.89152,9.81855,9.85898,184634.33619113,0
+AWF.US,D,20190327,000000,9.86883,9.87771,9.84123,9.84912,193017.90958604,0
+AWF.US,D,20190328,000000,9.86883,9.86883,9.81756,9.82643,107380.1180679,0
+AWF.US,D,20190329,000000,9.84024,9.87771,9.83334,9.83334,279837.12882947,0
+AWF.US,D,20190401,000000,9.86883,9.89152,9.86883,9.89152,227014.6332453,0
+AWF.US,D,20190402,000000,9.89152,9.91913,9.87771,9.91025,186675.72160832,0
+AWF.US,D,20190403,000000,9.91025,9.92798,9.88462,9.90039,126003.06978246,0
+AWF.US,D,20190404,000000,9.90039,9.9142,9.87771,9.88462,207783.2208997,0
+AWF.US,D,20190405,000000,9.90039,9.95558,9.89152,9.95558,1093318.5695213,0
+AWF.US,D,20190408,000000,9.95558,9.97831,9.92702,9.96154,376707.10359692,0
+AWF.US,D,20190409,000000,9.97831,9.98814,9.94575,9.96154,200898.48885928,0
+AWF.US,D,20190410,000000,9.95558,10.0029,9.95558,10.0029,165421.17766445,0
+AWF.US,D,20190411,000000,10.0029,10.0375,9.98814,10.0375,181688.37263576,0
+AWF.US,D,20190412,000000,10.0375,10.0631,10.0375,10.0375,223130.62621706,0
+AWF.US,D,20190415,000000,10.0553,10.0553,10.0305,10.0553,147835.65132584,0
+AWF.US,D,20190416,000000,10.0463,10.0553,10.0217,10.0305,242387.39108896,0
+AWF.US,D,20190417,000000,10.0463,10.0463,10.0029,10.0217,153124.18831078,0
+AWF.US,D,20190418,000000,10.0375,10.0553,9.94575,9.98814,264672.26170143,0
+AWF.US,D,20190422,000000,9.99608,10.0375,9.96938,10.0375,234179.257176,0
+AWF.US,D,20190423,000000,10.0217,10.0217,9.96154,9.98814,266670.0407734,0
+AWF.US,D,20190424,000000,10.0119,10.0375,9.96938,9.97831,233353.77891987,0
+AWF.US,D,20190425,000000,10.0029,10.0119,9.94575,10.0029,156967.63129696,0
+AWF.US,D,20190426,000000,10.0029,10.0119,9.98814,10.0029,241730.25360742,0
+AWF.US,D,20190429,000000,10.0029,10.0305,9.99608,9.99608,277115.28160655,0
+AWF.US,D,20190430,000000,10.0217,10.0375,9.97831,10.0305,277988.42261211,0
+AWF.US,D,20190501,000000,10.0305,10.0463,9.99608,10.0375,279837.12882947,0
+AWF.US,D,20190502,000000,10.0305,10.0463,9.95459,10.0119,341826.08382052,0
+AWF.US,D,20190503,000000,9.98814,10.0897,9.98516,10.0819,312085.5422755,0
+AWF.US,D,20190506,000000,10.0463,10.0681,10.0119,10.0631,274863.97727163,0
+AWF.US,D,20190507,000000,10.0463,10.0493,10.0029,10.0119,222070.89061796,0
+AWF.US,D,20190508,000000,10.0119,10.0375,10.0119,10.0217,150896.20830006,0
+AWF.US,D,20190509,000000,10.0029,10.0217,9.95459,9.98814,189316.44074711,0
+AWF.US,D,20190510,000000,9.98814,10.0029,9.96352,10.0029,132186.04389506,0
+AWF.US,D,20190513,000000,9.96054,9.96054,9.89941,9.91814,151357.62427861,0
+AWF.US,D,20190514,000000,9.97831,10.0187,9.97136,10.0119,135250.65727348,0
+AWF.US,D,20190515,000000,10.0029,10.0719,9.9941,10.0463,193623.32791394,0
+AWF.US,D,20190516,000000,10.0463,10.0897,10.0029,10.0553,185471.98365988,0
+AWF.US,D,20190517,000000,10.0463,10.0719,10.0177,10.0375,170585.99432106,0
+AWF.US,D,20190520,000000,9.98814,10.0553,9.96938,10.0029,313535.70677952,0
+AWF.US,D,20190521,000000,10.0119,10.0305,9.97831,10.0217,170865.88621136,0
+AWF.US,D,20190522,000000,9.98814,10.0553,9.97831,10.0463,209237.44180792,0
+AWF.US,D,20190523,000000,10.0305,10.0719,10.0069,10.0631,245038.25123827,0
+AWF.US,D,20190524,000000,10.0719,10.0897,10.0463,10.0463,125858.05333206,0
+AWF.US,D,20190528,000000,10.0553,10.0719,10.0375,10.0553,149159.05319839,0
+AWF.US,D,20190529,000000,10.0375,10.0719,9.99608,10.0119,219191.85773202,0
+AWF.US,D,20190530,000000,10.0375,10.0631,10.0119,10.0375,117216.89826999,0
+AWF.US,D,20190531,000000,10.0217,10.0217,9.88363,9.88363,254162.11840097,0
+AWF.US,D,20190603,000000,9.93692,9.95459,9.77318,9.83926,218243.67324862,0
+AWF.US,D,20190604,000000,9.87673,9.91814,9.83926,9.90927,218132.12213292,0
+AWF.US,D,20190605,000000,9.92702,9.96938,9.90927,9.96054,119927.59038135,0
+AWF.US,D,20190606,000000,9.96054,10.0562,9.96054,10.0385,110205.40359811,0
+AWF.US,D,20190607,000000,10.0305,10.0819,9.94972,9.96938,389007.13525374,0
+AWF.US,D,20190610,000000,10.0029,10.0641,9.98814,10.0217,226947.70257589,0
+AWF.US,D,20190611,000000,10.0562,10.0641,10.0069,10.0473,237500.43812053,0
+AWF.US,D,20190612,000000,10.0305,10.0562,10.0029,10.0562,149924.69949247,0
+AWF.US,D,20190613,000000,10.0385,10.0729,10.0119,10.0305,132226.60793712,0
+AWF.US,D,20190614,000000,10.0119,10.0473,10.0029,10.0217,137809.23422707,0
+AWF.US,D,20190617,000000,10.0473,10.0729,10.0217,10.0562,122828.93349045,0
+AWF.US,D,20190618,000000,10.0641,10.1262,10.0641,10.1163,194892.98243074,0
+AWF.US,D,20190619,000000,10.1163,10.1518,10.1124,10.1361,194424.46774484,0
+AWF.US,D,20190620,000000,10.1775,10.1844,10.1163,10.1775,188668.43017503,0
+AWF.US,D,20190621,000000,10.1942,10.211,10.1676,10.1844,148891.33052073,0
+AWF.US,D,20190624,000000,10.1942,10.2376,10.1588,10.2278,188697.83910554,0
+AWF.US,D,20190625,000000,10.2208,10.2278,10.1085,10.1163,206213.39247156,0
+AWF.US,D,20190626,000000,10.1262,10.1588,10.0996,10.1262,120359.59742941,0
+AWF.US,D,20190627,000000,10.1518,10.1676,10.0907,10.0996,211151.05049259,0
+AWF.US,D,20190628,000000,10.1361,10.1942,10.1085,10.1775,275131.69994929,0
+AWF.US,D,20190701,000000,10.2041,10.2376,10.1844,10.2376,183138.53713977,0
+AWF.US,D,20190702,000000,10.2376,10.2722,10.2041,10.2208,183336.28684486,0
+AWF.US,D,20190703,000000,10.2208,10.2682,10.2208,10.2632,90066.370811177,0
+AWF.US,D,20190705,000000,10.2376,10.3491,10.2376,10.3096,362445.80050599,0
+AWF.US,D,20190708,000000,10.3155,10.3244,10.2899,10.3155,244346.63432096,0
+AWF.US,D,20190709,000000,10.3096,10.4093,10.2899,10.3392,314365.24143987,0
+AWF.US,D,20190710,000000,10.3392,10.3935,10.3392,10.3579,330512.77248707,0
+AWF.US,D,20190711,000000,10.3855,10.4093,10.28,10.2899,264369.04548695,0
+AWF.US,D,20190712,000000,10.3155,10.3382,10.2899,10.2899,126134.90291919,0
+AWF.US,D,20190715,000000,10.2998,10.3491,10.2998,10.3392,175951.60298594,0
+AWF.US,D,20190716,000000,10.3392,10.3905,10.3244,10.3303,122048.07568059,0
+AWF.US,D,20190717,000000,10.3579,10.3855,10.3155,10.3668,147028.42688864,0
+AWF.US,D,20190718,000000,10.3392,10.3757,10.3244,10.3392,127701.68904416,0
+AWF.US,D,20190719,000000,10.3668,10.3855,10.3155,10.3668,179549.63351759,0
+AWF.US,D,20190722,000000,10.3668,10.4093,10.3668,10.4023,210123.76612715,0
+AWF.US,D,20190723,000000,10.4023,10.4279,10.3491,10.3668,234108.27010237,0
+AWF.US,D,20190724,000000,10.3855,10.4783,10.3855,10.4023,189551.71219112,0
+AWF.US,D,20190725,000000,10.4181,10.4467,10.3855,10.3935,126293.10268326,0
+AWF.US,D,20190726,000000,10.3855,10.4181,10.3668,10.4093,103280.10751564,0
+AWF.US,D,20190729,000000,10.4023,10.4279,10.3668,10.4093,180188.5171802,0
+AWF.US,D,20190730,000000,10.4093,10.4565,10.4023,10.4369,124907.84064656,0
+AWF.US,D,20190731,000000,10.4565,10.4565,10.4093,10.4467,171183.29984055,0
+AWF.US,D,20190801,000000,10.4655,10.5147,10.4655,10.4655,109815.98879424,0
+AWF.US,D,20190802,000000,10.4733,10.4871,10.4093,10.4783,177129.98840809,0
+AWF.US,D,20190805,000000,10.4023,10.4023,10.2712,10.2889,292089.49773686,0
+AWF.US,D,20190806,000000,10.3155,10.3855,10.3155,10.3668,186250.81326763,0
+AWF.US,D,20190807,000000,10.3303,10.3569,10.2712,10.3569,230145.16319209,0
+AWF.US,D,20190808,000000,10.3569,10.4093,10.3569,10.3855,98842.401313123,0
+AWF.US,D,20190809,000000,10.4023,10.4565,10.3757,10.4369,182220.77568793,0
+AWF.US,D,20190812,000000,10.4181,10.4181,10.2613,10.3569,174130.27749698,0
+AWF.US,D,20190813,000000,10.3155,10.3855,10.2988,10.3234,180784.80859864,0
+AWF.US,D,20190814,000000,10.2712,10.3086,10.1746,10.208,200466.48181122,0
+AWF.US,D,20190815,000000,10.2012,10.2446,10.143,10.1568,173659.73460895,0
+AWF.US,D,20190816,000000,10.2012,10.2356,10.1578,10.1746,141944.73831616,0
+AWF.US,D,20190819,000000,10.208,10.3234,10.208,10.2712,186234.5876508,0
+AWF.US,D,20190820,000000,10.2889,10.3106,10.2613,10.279,118505.82070679,0
+AWF.US,D,20190821,000000,10.2988,10.3333,10.2988,10.3086,87534.160484927,0
+AWF.US,D,20190822,000000,10.3086,10.3136,10.2712,10.2889,94409.765615873,0
+AWF.US,D,20190823,000000,10.279,10.3086,10.208,10.2534,117424.78898561,0
+AWF.US,D,20190826,000000,10.2613,10.2889,10.2356,10.2534,165706.14005998,0
+AWF.US,D,20190827,000000,10.2613,10.279,10.1913,10.1913,197007.38312367,0
+AWF.US,D,20190828,000000,10.1824,10.2268,10.1824,10.208,91567.240367784,0
+AWF.US,D,20190829,000000,10.2268,10.2889,10.2268,10.2712,143162.67367932,0
+AWF.US,D,20190830,000000,10.279,10.2958,10.1913,10.1913,200742.31729731,0
+AWF.US,D,20190903,000000,10.2268,10.2446,10.1746,10.1824,178622.74515628,0
+AWF.US,D,20190904,000000,10.218,10.2889,10.2022,10.279,238040.95398111,0
+AWF.US,D,20190905,000000,10.3234,10.3481,10.2988,10.3155,171038.28339015,0
+AWF.US,D,20190906,000000,10.3303,10.3668,10.3234,10.3481,251042.74356574,0
+AWF.US,D,20190909,000000,10.3481,10.3579,10.3086,10.3382,161338.40683005,0
+AWF.US,D,20190910,000000,10.3382,10.3865,10.3303,10.3481,134221.34470594,0
+AWF.US,D,20190911,000000,10.3865,10.3905,10.3234,10.3481,157175.52201257,0
+AWF.US,D,20190912,000000,10.3481,10.3865,10.3234,10.3579,113152.38125453,0
+AWF.US,D,20190913,000000,10.3668,10.3767,10.3303,10.3382,160822.22939471,0
+AWF.US,D,20190916,000000,10.3767,10.4191,10.3767,10.4033,117330.47758779,0
+AWF.US,D,20190917,000000,10.4033,10.4279,10.3945,10.4103,82678.644649092,0
+AWF.US,D,20190918,000000,10.4477,10.498,10.4279,10.4743,143754.90869355,0
+AWF.US,D,20190919,000000,10.4881,10.5078,10.4575,10.498,113747.65857192,0
+AWF.US,D,20190920,000000,10.5266,10.5276,10.5078,10.5167,135992.97924336,0
+AWF.US,D,20190923,000000,10.5266,10.5858,10.5266,10.5266,228460.74134511,0
+AWF.US,D,20190924,000000,10.5266,10.569,10.4743,10.5532,255032.21710338,0
+AWF.US,D,20190925,000000,10.5266,10.5552,10.5167,10.5433,137059.81354982,0
+AWF.US,D,20190926,000000,10.5532,10.5532,10.5078,10.5354,114433.19088291,0
+AWF.US,D,20190927,000000,10.5354,10.5532,10.5078,10.5354,150033.20830501,0
+AWF.US,D,20190930,000000,10.5266,10.5532,10.5078,10.5433,224343.49107496,0
+AWF.US,D,20191001,000000,10.5433,10.5433,10.4881,10.5167,176950.49252193,0
+AWF.US,D,20191002,000000,10.4881,10.5078,10.4191,10.4792,267972.14652386,0
+AWF.US,D,20191003,000000,10.498,10.5167,10.4379,10.498,122956.71022297,0
+AWF.US,D,20191004,000000,10.5167,10.5167,10.4743,10.498,191077.93427402,0
+AWF.US,D,20191007,000000,10.498,10.5216,10.4575,10.4792,198970.68275988,0
+AWF.US,D,20191008,000000,10.4792,10.5266,10.4477,10.498,159576.91330314,0
+AWF.US,D,20191009,000000,10.5078,10.5167,10.4575,10.4743,101089.64924383,0
+AWF.US,D,20191010,000000,10.4763,10.5078,10.4477,10.4743,91339.067631138,0
+AWF.US,D,20191011,000000,10.4881,10.498,10.4477,10.4575,115127.85010337,0
+AWF.US,D,20191014,000000,10.4655,10.5118,10.4575,10.498,125773.88294477,0
+AWF.US,D,20191015,000000,10.5167,10.5354,10.4881,10.5078,85855.823244261,0
+AWF.US,D,20191016,000000,10.5354,10.5788,10.5256,10.5611,192527.08467699,0
+AWF.US,D,20191017,000000,10.5611,10.6154,10.5611,10.5966,94421.934828494,0
+AWF.US,D,20191018,000000,10.6154,10.64,10.57,10.5966,193214.64519008,0
+AWF.US,D,20191021,000000,10.6232,10.632,10.5966,10.5966,183034.08473144,0
+AWF.US,D,20191022,000000,10.6064,10.636,10.5966,10.6064,148163.20596556,0
+AWF.US,D,20191023,000000,10.6232,10.64,10.5611,10.6064,113033.73143148,0
+AWF.US,D,20191024,000000,10.6064,10.6154,10.5868,10.6064,95846.746806219,0
+AWF.US,D,20191025,000000,10.6154,10.6577,10.5966,10.632,139319.23069315,0
+AWF.US,D,20191028,000000,10.64,10.6488,10.6154,10.632,139278.66665107,0
+AWF.US,D,20191029,000000,10.6232,10.6242,10.562,10.5966,165912.0025735,0
+AWF.US,D,20191030,000000,10.6064,10.6232,10.5848,10.6154,99659.766760844,0
+AWF.US,D,20191031,000000,10.6154,10.6232,10.5788,10.5868,146441.26237967,0
+AWF.US,D,20191101,000000,10.6064,10.6538,10.6064,10.6488,176021.57595851,0
+AWF.US,D,20191104,000000,10.6488,10.6942,10.634,10.6764,207216.33841176,0
+AWF.US,D,20191105,000000,10.6764,10.6853,10.6577,10.6577,114613.70087013,0
+AWF.US,D,20191106,000000,10.6676,10.6853,10.632,10.64,218354.21026325,0
+AWF.US,D,20191107,000000,10.6764,10.6764,10.6232,10.632,86222.927824999,0
+AWF.US,D,20191108,000000,10.632,10.6764,10.6232,10.6764,163054.26580963,0
+AWF.US,D,20191111,000000,10.6764,10.6764,10.5788,10.6232,295674.34495484,0
+AWF.US,D,20191112,000000,10.6232,10.632,10.5966,10.6232,112980.99817678,0
+AWF.US,D,20191113,000000,10.632,10.6764,10.6232,10.6577,227353.34299659,0
+AWF.US,D,20191114,000000,10.6488,10.6853,10.64,10.6577,216081.60980626,0
+AWF.US,D,20191115,000000,10.6764,10.7031,10.6696,10.6764,184778.33854048,0
+AWF.US,D,20191118,000000,10.6853,10.7208,10.6764,10.6942,245830.26415969,0
+AWF.US,D,20191119,000000,10.6942,10.7119,10.6488,10.6488,159749.31048194,0
+AWF.US,D,20191120,000000,10.6488,10.6853,10.6232,10.6577,138506.93575068,0
+AWF.US,D,20191121,000000,10.6577,10.6764,10.632,10.6577,132080.57738567,0
+AWF.US,D,20191122,000000,10.6577,10.6764,10.64,10.6764,122378.67262346,0
+AWF.US,D,20191125,000000,10.6764,10.6764,10.64,10.6764,163594.78167022,0
+AWF.US,D,20191126,000000,10.6488,10.6764,10.6488,10.6577,214669.98114221,0
+AWF.US,D,20191127,000000,10.6577,10.6804,10.6488,10.6764,214932.63331462,0
+AWF.US,D,20191129,000000,10.6577,10.6853,10.6488,10.6488,139559.57264241,0
+AWF.US,D,20191202,000000,10.6676,10.6853,10.632,10.6853,169011.09538768,0
+AWF.US,D,20191203,000000,10.6676,10.6676,10.632,10.64,315759.63038603,0
+AWF.US,D,20191204,000000,10.6676,10.7119,10.6607,10.6942,622192.57339901,0
+AWF.US,D,20191205,000000,10.7257,10.7967,10.7257,10.779,358916.72884586,0
+AWF.US,D,20191206,000000,10.8067,10.8067,10.779,10.8067,317717.85951699,0
+AWF.US,D,20191209,000000,10.7967,10.8243,10.7889,10.7889,207538.82254621,0
+AWF.US,D,20191210,000000,10.7967,10.8067,10.7623,10.7701,162962.99671498,0
+AWF.US,D,20191211,000000,10.7701,10.8687,10.7701,10.8687,473748.46144211,0
+AWF.US,D,20191212,000000,10.8687,10.8687,10.8067,10.8323,241340.83880354,0
+AWF.US,D,20191213,000000,10.8243,10.8421,10.7967,10.8145,169218.98610329,0
+AWF.US,D,20191216,000000,10.8323,10.8421,10.7967,10.8421,229846.00338182,0
+AWF.US,D,20191217,000000,10.8243,10.851,10.709,10.8067,405356.47241025,0
+AWF.US,D,20191218,000000,10.8067,10.8243,10.7701,10.8067,272805.35213656,0
+AWF.US,D,20191219,000000,10.8145,10.8421,10.8067,10.8421,219874.34773985,0
+AWF.US,D,20191220,000000,10.851,10.8687,10.8243,10.8323,189807.26565616,0
+AWF.US,D,20191223,000000,10.851,10.8599,10.8243,10.851,239599.62729766,0
+AWF.US,D,20191224,000000,10.8421,10.8973,10.8421,10.8973,71552.942010212,0
+AWF.US,D,20191226,000000,10.9052,10.9565,10.8993,10.9408,253069.93156822,0
+AWF.US,D,20191227,000000,10.922,10.922,10.779,10.7967,620356.03639427,0
+AWF.US,D,20191230,000000,10.7967,10.8243,10.7356,10.8145,490568.34148664,0
+AWF.US,D,20191231,000000,10.8145,10.8687,10.7967,10.851,454195.57906309,0
+AWF.US,D,20200102,000000,10.851,10.8973,10.8145,10.8243,894854.93728727,0
+AWF.US,D,20200103,000000,10.8145,10.8973,10.8105,10.8786,890753.91263394,0
+AWF.US,D,20200106,000000,10.8885,10.9052,10.8421,10.8421,812258.43482337,0
+AWF.US,D,20200107,000000,10.851,10.9417,10.851,10.9318,415431.5663595,0
+AWF.US,D,20200108,000000,10.9318,11.0137,10.9318,10.9772,279925.35562097,0
+AWF.US,D,20200109,000000,10.9772,11.0226,10.9674,11.0038,254410.57315865,0
+AWF.US,D,20200110,000000,11.0226,11.0581,10.9575,10.9674,267566.50610315,0
+AWF.US,D,20200113,000000,10.9772,11.0137,10.9772,10.996,155753.752338,0
+AWF.US,D,20200114,000000,10.996,11.0581,10.996,11.0581,301536.86313508,0
+AWF.US,D,20200115,000000,11.0581,11.1123,11.0581,11.1025,257367.69182559,0
+AWF.US,D,20200116,000000,11.1123,11.1123,11.0581,11.067,203867.77673883,0
+AWF.US,D,20200117,000000,11.0758,11.1123,11.067,11.0758,222281.82363673,0
+AWF.US,D,20200121,000000,11.0758,11.1123,11.067,11.1025,260425.20649665,0
+AWF.US,D,20200122,000000,11.0837,11.1202,11.0788,11.1123,174448.70522723,0
+AWF.US,D,20200123,000000,11.1123,11.1577,11.0926,11.1497,404635.44656244,0
+AWF.US,D,20200124,000000,11.1497,11.1675,11.1202,11.1497,453292.01502598,0
+AWF.US,D,20200127,000000,11.0837,11.1202,11.0413,11.0413,209266.85073842,0
+AWF.US,D,20200128,000000,11.0502,11.1202,11.0502,11.0926,158884.28228479,0
+AWF.US,D,20200129,000000,11.1123,11.1399,11.0758,11.1202,155442.42331511,0
+AWF.US,D,20200130,000000,11.0926,11.1675,11.0758,11.1675,185745.79094386,0
+AWF.US,D,20200131,000000,11.1399,11.1577,11.1044,11.1123,229282.16319705,0
+AWF.US,D,20200203,000000,11.1399,11.1577,11.1202,11.1202,182738.98132539,0
+AWF.US,D,20200204,000000,11.1675,11.1675,11.1301,11.1497,301853.26266322,0
+AWF.US,D,20200205,000000,11.2031,11.2031,11.1764,11.1931,197301.47242868,0
+AWF.US,D,20200206,000000,11.1991,11.2425,11.1981,11.2425,209046.79081019,0
+AWF.US,D,20200207,000000,11.2425,11.2425,11.2227,11.2227,258146.52143334,0
+AWF.US,D,20200210,000000,11.2227,11.2523,11.2227,11.2227,259942.49439601,0
+AWF.US,D,20200211,000000,11.2326,11.2523,11.2326,11.2425,199968.55819481,0
+AWF.US,D,20200212,000000,11.2425,11.2987,11.2425,11.279,379714.92731645,0
+AWF.US,D,20200213,000000,11.2711,11.3076,11.2612,11.279,337802.13084713,0
+AWF.US,D,20200214,000000,11.279,11.2987,11.2612,11.279,174263.12473476,0
+AWF.US,D,20200218,000000,11.2612,11.2938,11.2612,11.279,266741.02784702,0
+AWF.US,D,20200219,000000,11.2888,11.3174,11.279,11.2987,201867.96946476,0
+AWF.US,D,20200220,000000,11.3076,11.3312,11.279,11.3174,214060.5064101,0
+AWF.US,D,20200221,000000,11.3076,11.351,11.279,11.3174,428423.21493362,0
+AWF.US,D,20200224,000000,11.1626,11.2227,11.0975,11.1163,486271.59533032,0
+AWF.US,D,20200225,000000,11.1449,11.1725,10.8825,10.9092,463225.13482798,0
+AWF.US,D,20200226,000000,10.8914,10.9614,10.8539,10.8539,540467.18373857,0
+AWF.US,D,20200227,000000,10.7919,10.8085,10.3855,10.6282,1185269.1400867,0
+AWF.US,D,20200228,000000,10.4388,10.4487,10.2484,10.3659,1383033.0425949,0
+AWF.US,D,20200302,000000,10.4023,10.6587,10.3205,10.6202,714979.77733207,0
+AWF.US,D,20200303,000000,10.7189,10.7919,10.6016,10.6548,426590.73433309,0
+AWF.US,D,20200304,000000,10.7376,10.99,10.7376,10.9802,515709.93476192,0
+AWF.US,D,20200305,000000,10.7761,10.8589,10.705,10.7681,376054.02251959,0
+AWF.US,D,20200306,000000,10.6044,10.6764,10.5128,10.6764,629300.40767081,0
+AWF.US,D,20200309,000000,10.3057,10.3057,9.81264,9.94079,819287.16921313,0
+AWF.US,D,20200310,000000,10.0315,10.0858,9.87771,9.99509,600168.32675685,0
+AWF.US,D,20200311,000000,9.81264,9.86883,9.53061,9.60259,716974.51410089,0
+AWF.US,D,20200312,000000,9.15895,9.18509,7.93955,8.73029,1095902.4990012,0
+AWF.US,D,20200313,000000,9.14061,9.86883,9.0201,9.14061,689392.99369506,0
+AWF.US,D,20200316,000000,8.42145,8.63958,8.03914,8.28507,619158.38305214,0
+AWF.US,D,20200317,000000,8.42145,8.71196,8.36682,8.51237,1003979.3091642,0
+AWF.US,D,20200318,000000,8.18478,8.25766,7.06635,7.22097,1952651.5751674,0
+AWF.US,D,20200319,000000,7.20283,7.59373,6.62074,7.51187,1138876.0451706,0
+AWF.US,D,20200320,000000,7.63021,8.58524,7.58465,8.06675,1197570.1858445,0
+AWF.US,D,20200323,000000,7.93955,7.93955,6.77516,6.77516,1114225.2768044,0
+AWF.US,D,20200324,000000,7.23005,7.65742,7.23005,7.35735,1158399.5186191,0
+AWF.US,D,20200325,000000,7.42106,8.61235,7.42106,8.16674,663351.89278687,0
+AWF.US,D,20200326,000000,8.15757,8.70377,8.15757,8.70377,364664.65360725,0
+AWF.US,D,20200327,000000,8.44856,8.63958,8.00315,8.50319,361186.2869997,0
+AWF.US,D,20200330,000000,8.48506,8.48506,8.12138,8.45774,461888.54964176,0
+AWF.US,D,20200331,000000,8.34857,8.57617,8.29404,8.42145,506946.07347259,0
+AWF.US,D,20200401,000000,8.18478,8.30332,8.11221,8.20323,633261.48637899,0
+AWF.US,D,20200402,000000,8.18991,8.3821,8.11655,8.24474,364784.31753136,0
+AWF.US,D,20200403,000000,8.13489,8.21732,7.9286,8.02474,349103.27296796,0
+AWF.US,D,20200406,000000,8.13489,8.27225,8.03845,8.18064,434762.36060819,0
+AWF.US,D,20200407,000000,8.33644,8.49205,8.29986,8.32718,331252.0521538,0
+AWF.US,D,20200408,000000,8.33644,8.63878,8.32629,8.6021,279871.60826523,0
+AWF.US,D,20200409,000000,8.81243,9.3896,8.81243,9.03175,452389.4650899,0
+AWF.US,D,20200413,000000,8.92307,8.95009,8.61127,8.80327,838055.13737809,0
+AWF.US,D,20200414,000000,8.99673,9.03973,8.85819,8.93146,248821.86226239,0
+AWF.US,D,20200415,000000,8.77625,8.89527,8.72122,8.81243,308352.63630396,0
+AWF.US,D,20200416,000000,8.81243,8.89527,8.71196,8.85819,410943.1551044,0
+AWF.US,D,20200417,000000,9.00601,9.03175,8.85819,9.01468,434230.97165706,0
+AWF.US,D,20200420,000000,8.8219,8.95966,8.76737,8.78591,314297.29666939,0
+AWF.US,D,20200421,000000,8.70288,8.73019,8.54737,8.70288,313256.82899029,0
+AWF.US,D,20200422,000000,8.7579,8.8858,8.7579,8.8219,192825.23038621,0
+AWF.US,D,20200423,000000,8.8219,8.99673,8.70288,8.70288,336844.81945426,0
+AWF.US,D,20200424,000000,8.83127,8.83127,8.62804,8.65683,166420.06720042,0
+AWF.US,D,20200427,000000,8.67536,8.73976,8.61127,8.61127,232310.2689376,0
+AWF.US,D,20200428,000000,8.64795,8.78591,8.62035,8.72122,242339.72833953,0
+AWF.US,D,20200429,000000,8.7579,8.85819,8.73976,8.85819,304022.42481294,0
+AWF.US,D,20200430,000000,8.8219,8.87643,8.76737,8.86766,181180.30800882,0
+AWF.US,D,20200501,000000,8.70288,8.7939,8.70288,8.77625,174375.6899515,0
+AWF.US,D,20200504,000000,8.70288,8.77625,8.69381,8.76737,180975.45959637,0
+AWF.US,D,20200505,000000,8.78591,8.95009,8.77625,8.90424,263735.2323296,0
+AWF.US,D,20200506,000000,8.89527,8.92307,8.78591,8.7939,271782.12417533,0
+AWF.US,D,20200507,000000,8.82762,8.87288,8.78108,8.79024,263714.95030857,0
+AWF.US,D,20200508,000000,8.77191,8.91016,8.75356,8.9007,183545.19166153,0
+AWF.US,D,20200511,000000,8.81845,8.86382,8.79961,8.83679,206524.72149445,0
+AWF.US,D,20200512,000000,8.85444,8.9007,8.81845,8.81845,180640.80624928,0
+AWF.US,D,20200513,000000,8.78108,8.82762,8.66117,8.66117,304804.29672385,0
+AWF.US,D,20200514,000000,8.53229,8.60585,8.51375,8.58721,266743.05604912,0
+AWF.US,D,20200515,000000,8.55043,8.59658,8.53229,8.53229,146844.87459827,0
+AWF.US,D,20200518,000000,8.63356,8.73423,8.63356,8.71649,284901.54948198,0
+AWF.US,D,20200519,000000,8.68888,8.78108,8.67044,8.75356,215453.88125522,0
+AWF.US,D,20200520,000000,8.79961,8.96617,8.78108,8.96617,234150.86234655,0
+AWF.US,D,20200521,000000,8.97564,9.01182,8.95689,9.00315,184903.07296984,0
+AWF.US,D,20200522,000000,9.01912,9.01912,8.94566,8.9853,243931.8669908,0
+AWF.US,D,20200526,000000,9.02889,9.08548,8.97564,8.97564,501563.22508984,0
+AWF.US,D,20200527,000000,9.01182,9.1697,9.00315,9.15994,443535.34880697,0
+AWF.US,D,20200528,000000,9.22315,9.3612,9.18607,9.29839,364274.22470232,0
+AWF.US,D,20200529,000000,9.33379,9.44581,9.31712,9.44581,453714.89516455,0
+AWF.US,D,20200601,000000,9.41819,9.54638,9.3896,9.52765,128398.37646673,0
+AWF.US,D,20200602,000000,9.59372,9.71303,9.56019,9.67557,229060.07506671,0
+AWF.US,D,20200603,000000,9.68444,9.78699,9.68345,9.73078,253541.48855729,0
+AWF.US,D,20200604,000000,9.7367,9.7367,9.6302,9.6519,280109.9220124,0
+AWF.US,D,20200605,000000,9.70909,9.8008,9.69923,9.69923,236190.21956164,0
+AWF.US,D,20200608,000000,9.83728,9.94972,9.8008,9.94972,202317.2162307,0
+AWF.US,D,20200609,000000,9.83728,9.8856,9.81953,9.86687,146970.62312869,0
+AWF.US,D,20200610,000000,9.85701,9.87673,9.76431,9.82939,117858.82423576,0
+AWF.US,D,20200611,000000,9.66176,9.66176,9.37283,9.43102,244986.53208462,0
+AWF.US,D,20200612,000000,9.52173,9.60653,9.4675,9.55033,182686.24807069,0
+AWF.US,D,20200615,000000,9.41129,9.62528,9.36406,9.57892,269557.18646777,0
+AWF.US,D,20200616,000000,9.68937,9.7367,9.58879,9.60653,224949.92350391,0
+AWF.US,D,20200617,000000,9.64303,9.64303,9.52173,9.53159,180739.1740513,0
+AWF.US,D,20200618,000000,9.53159,9.58879,9.53159,9.58879,82002.239247566,0
+AWF.US,D,20200619,000000,9.67951,9.67951,9.53159,9.55033,121770.21199241,0
+AWF.US,D,20200622,000000,9.54047,9.6519,9.54047,9.60653,179383.3209451,0
+AWF.US,D,20200623,000000,9.63415,9.67162,9.60161,9.60653,131863.55976059,0
+AWF.US,D,20200624,000000,9.56907,9.60555,9.44087,9.44975,166568.12595398,0
+AWF.US,D,20200625,000000,9.39256,9.48525,9.36603,9.45764,191054.60994983,0
+AWF.US,D,20200626,000000,9.41129,9.42115,9.35528,9.40143,265772.56134259,0
+AWF.US,D,20200629,000000,9.42115,9.43102,9.33665,9.37283,159934.89097441,0
+AWF.US,D,20200630,000000,9.39256,9.48426,9.37283,9.37283,178551.75808266,0
+AWF.US,D,20200701,000000,9.40143,9.51384,9.40143,9.48525,123586.46697611,0
+AWF.US,D,20200702,000000,9.55921,9.59767,9.52173,9.53159,119449.94878598,0
+AWF.US,D,20200706,000000,9.59767,9.67951,9.58879,9.67951,277731.85504602,0
+AWF.US,D,20200707,000000,9.51384,9.59767,9.43102,9.57892,439918.05035534,0
+AWF.US,D,20200708,000000,9.60653,9.60949,9.55033,9.59767,291353.26037328,0
+AWF.US,D,20200709,000000,9.60259,9.6164,9.50892,9.50892,152211.49736419,0
+AWF.US,D,20200710,000000,9.49905,9.55329,9.49905,9.53652,90207.330857371,0
+AWF.US,D,20200713,000000,9.53652,9.574,9.4813,9.48919,155958.60075046,0
+AWF.US,D,20200714,000000,9.4813,9.5454,9.47243,9.53652,149027.22006166,0
+AWF.US,D,20200715,000000,9.55526,9.63907,9.55526,9.59372,113244.66445025,0
+AWF.US,D,20200716,000000,9.53652,9.59372,9.53652,9.59372,103923.04758245,0
+AWF.US,D,20200717,000000,9.58386,9.67655,9.574,9.64795,148515.09903052,0
+AWF.US,D,20200720,000000,9.62132,9.66768,9.60259,9.66768,239579.34527664,0
+AWF.US,D,20200721,000000,9.66768,9.73276,9.65782,9.65782,126968.49398374,0
+AWF.US,D,20200722,000000,9.67655,9.74262,9.66768,9.71403,191992.65342271,0
+AWF.US,D,20200723,000000,9.70515,9.72586,9.61245,9.63119,164552.09306308,0
+AWF.US,D,20200724,000000,9.62132,9.67655,9.60949,9.62132,308890.1098614,0
+AWF.US,D,20200727,000000,9.63907,9.71403,9.63612,9.69528,272512.2769326,0
+AWF.US,D,20200728,000000,9.65782,9.71303,9.64795,9.68543,85865.964254779,0
+AWF.US,D,20200729,000000,9.72388,9.90039,9.71403,9.87377,408585.37015905,0
+AWF.US,D,20200730,000000,9.86391,9.91025,9.82643,9.90039,248895.89163917,0
+AWF.US,D,20200731,000000,9.89152,9.94774,9.86391,9.9388,197867.34081557,0
+AWF.US,D,20200803,000000,10.0029,10.0029,9.94774,9.96551,242721.03033499,0
+AWF.US,D,20200804,000000,9.96551,10.0405,9.96551,10.0029,208483.96472646,0
+AWF.US,D,20200805,000000,10.0325,10.1302,10.0177,10.0976,251732.33228095,0
+AWF.US,D,20200806,000000,10.0927,10.1864,10.0927,10.1676,215763.18207601,0
+AWF.US,D,20200807,000000,10.1775,10.1962,10.1213,10.1311,222235.17498835,0
+AWF.US,D,20200810,000000,10.1775,10.2248,10.1499,10.1676,324880.45524558,0
+AWF.US,D,20200811,000000,10.206,10.2248,10.14,10.1499,197652.35139259,0
+AWF.US,D,20200812,000000,10.1578,10.2524,10.1213,10.1311,170842.56188717,0
+AWF.US,D,20200813,000000,10.1213,10.1775,10.1025,10.1025,146654.22360054,0
+AWF.US,D,20200814,000000,10.14,10.14,10.0553,10.0641,163569.42914392,0
+AWF.US,D,20200817,000000,10.1124,10.1124,10.0641,10.0927,162292.67591976,0
+AWF.US,D,20200818,000000,10.1124,10.1124,10.0641,10.1124,110305.79960224,0
+AWF.US,D,20200819,000000,10.1213,10.206,10.1203,10.1962,200873.13633298,0
+AWF.US,D,20200820,000000,10.1864,10.212,10.1578,10.206,193567.55235609,0
+AWF.US,D,20200821,000000,10.2248,10.2336,10.1213,10.14,159408.57252855,0
+AWF.US,D,20200824,000000,10.1864,10.2248,10.1775,10.2248,210097.39949981,0
+AWF.US,D,20200825,000000,10.2248,10.2328,10.14,10.216,180824.35853965,0
+AWF.US,D,20200826,000000,10.1775,10.206,10.1213,10.1864,211282.88362932,0
+AWF.US,D,20200827,000000,10.1864,10.216,10.1775,10.206,117078.98052696,0
+AWF.US,D,20200828,000000,10.1962,10.2336,10.1913,10.216,141282.53032935,0
+AWF.US,D,20200831,000000,10.1962,10.2336,10.1884,10.216,150826.23532748,0
+AWF.US,D,20200901,000000,10.206,10.3008,10.1962,10.2623,251552.83639479,0
+AWF.US,D,20200902,000000,10.2722,10.3363,10.2722,10.2722,356960.52791702,0
+AWF.US,D,20200903,000000,10.2288,10.286,10.145,10.1548,321334.14386757,0
+AWF.US,D,20200904,000000,10.1726,10.214,10.0315,10.145,248014.63782519,0
+AWF.US,D,20200908,000000,10.0779,10.0779,9.88067,10.0119,360245.20122367,0
+AWF.US,D,20200909,000000,10.0503,10.1262,10.0315,10.0966,207956.63217954,0
+AWF.US,D,20200910,000000,10.145,10.145,10.0877,10.0877,184931.46779929,0
+AWF.US,D,20200911,000000,10.1163,10.145,10.0966,10.1361,126136.93112129,0
+AWF.US,D,20200914,000000,10.1361,10.1726,10.1163,10.1548,210124.78022821,0
+AWF.US,D,20200915,000000,10.1548,10.2288,10.142,10.211,152813.87338894,0
+AWF.US,D,20200916,000000,10.2574,10.287,10.2288,10.2475,174713.38560174,0
+AWF.US,D,20200917,000000,10.2012,10.2475,10.1844,10.211,114502.14975443,0
+AWF.US,D,20200918,000000,10.2475,10.2574,10.206,10.2208,222041.48168746,0
+AWF.US,D,20200921,000000,10.1814,10.1814,10.0681,10.1726,309403.24499359,0
+AWF.US,D,20200922,000000,10.1627,10.1824,10.1163,10.1262,115255.62683589,0
+AWF.US,D,20200923,000000,10.145,10.145,9.93692,9.9941,228200.11737481,0
+AWF.US,D,20200924,000000,9.97434,10.0099,9.90729,9.94575,282356.15584205,0
+AWF.US,D,20200925,000000,9.94575,9.94575,9.85109,9.92702,260035.79169277,0
+AWF.US,D,20200928,000000,9.95558,9.97434,9.90729,9.90729,249726.44040056,0
+AWF.US,D,20200929,000000,9.94575,9.95072,9.86095,9.92702,270560.13240796,0
+AWF.US,D,20200930,000000,9.91716,9.9941,9.90729,9.93692,487447.95255037,0
+AWF.US,D,20201001,000000,9.96154,10.0079,9.94178,9.9803,297101.18513467,0
+AWF.US,D,20201002,000000,9.91223,9.96154,9.91223,9.94178,192359.75800345,0
+AWF.US,D,20201005,000000,9.96154,10.0079,9.94178,9.9803,267862.62361027,0
+AWF.US,D,20201006,000000,9.99013,10.0581,9.97037,9.99797,278509.67055271,0
+AWF.US,D,20201007,000000,10.0177,10.0838,10.0177,10.0553,288785.55651022,0
+AWF.US,D,20201008,000000,10.0739,10.1331,10.0739,10.1134,121348.34595487,0
+AWF.US,D,20201009,000000,10.1331,10.1331,10.0739,10.0838,161681.17298554,0
+AWF.US,D,20201012,000000,10.1035,10.1262,10.0463,10.0937,310592.78552731,0
+AWF.US,D,20201013,000000,10.0739,10.1134,10.0661,10.1035,172044.2716335,0
+AWF.US,D,20201014,000000,10.1134,10.1331,10.0937,10.1035,192303.9824456,0
+AWF.US,D,20201015,000000,10.0838,10.0838,10.0177,10.0739,162291.66181871,0
+AWF.US,D,20201016,000000,10.1134,10.1134,10.0177,10.0177,232633.76717311,0
+AWF.US,D,20201019,000000,10.0641,10.0838,9.9803,9.99797,438259.99513571,0
+AWF.US,D,20201020,000000,9.96154,10.0365,9.95171,10.0177,206815.76849631,0
+AWF.US,D,20201021,000000,9.97037,10.0079,9.94178,9.94178,192918.52768297,0
+AWF.US,D,20201022,000000,9.90237,9.97037,9.90237,9.95171,188546.73804883,0
+AWF.US,D,20201023,000000,9.9803,9.99797,9.93195,9.93195,138771.61612519,0
+AWF.US,D,20201026,000000,9.93195,9.94178,9.85602,9.86588,219218.22435936,0
+AWF.US,D,20201027,000000,9.8925,9.92208,9.87574,9.8925,116701.7349357,0
+AWF.US,D,20201028,000000,9.82841,9.85602,9.71303,9.79883,303207.08756732,0
+AWF.US,D,20201029,000000,9.77023,9.87574,9.76037,9.81855,306459.30964033,0
+AWF.US,D,20201030,000000,9.78009,9.8077,9.70416,9.78995,351587.82054478,0
+AWF.US,D,20201102,000000,9.78995,9.82841,9.78009,9.81855,280781.25690866,0
+AWF.US,D,20201103,000000,9.85602,9.91223,9.85602,9.90237,130753.11910891,0
+AWF.US,D,20201104,000000,9.94178,10.0177,9.93195,9.9803,194784.47361821,0
+AWF.US,D,20201105,000000,9.96154,10.0937,9.96154,10.0365,243655.01740367,0
+AWF.US,D,20201106,000000,10.0177,10.1134,10.0177,10.1134,151253.17187028,0
+AWF.US,D,20201109,000000,10.3599,10.3698,10.1647,10.2268,342737.76066605,0
+AWF.US,D,20201110,000000,10.1794,10.3047,10.1598,10.2554,180179.39027074,0
+AWF.US,D,20201111,000000,10.2554,10.3136,10.2268,10.2948,198373.37724039,0
+AWF.US,D,20201112,000000,10.2268,10.2456,10.1696,10.1794,268809.79399261,0
+AWF.US,D,20201113,000000,10.218,10.2456,10.1598,10.1884,167265.8274776,0
+AWF.US,D,20201116,000000,10.218,10.3501,10.1982,10.3402,314566.03344811,0
+AWF.US,D,20201117,000000,10.3303,10.3895,10.2554,10.3797,195814.8002868,0
+AWF.US,D,20201118,000000,10.3983,10.4822,10.3895,10.4565,312652.42476344,0
+AWF.US,D,20201119,000000,10.4664,10.5019,10.4269,10.5019,208597.54404426,0
+AWF.US,D,20201120,000000,10.5118,10.5492,10.4743,10.4921,246743.96920733,0
+AWF.US,D,20201123,000000,10.5118,10.6548,10.5118,10.6548,278967.03012706,0
+AWF.US,D,20201124,000000,10.6636,10.7317,10.6548,10.7129,248731.60726878,0
+AWF.US,D,20201125,000000,10.7031,10.7415,10.6735,10.7228,158112.55138439,0
+AWF.US,D,20201127,000000,10.7504,10.7593,10.7317,10.7504,143816.76885771,0
+AWF.US,D,20201130,000000,10.7593,10.7593,10.7031,10.7593,275666.13120357,0
+AWF.US,D,20201201,000000,10.7967,10.8263,10.7593,10.8165,280179.89498497,0
+AWF.US,D,20201202,000000,10.8263,10.921,10.8165,10.921,320086.7995739,0
+AWF.US,D,20201203,000000,10.8165,10.9121,10.8165,10.8934,251752.61430198,0
+AWF.US,D,20201204,000000,10.921,10.9308,10.8549,10.8934,163674.89565331,0
+AWF.US,D,20201207,000000,10.8934,10.9299,10.8451,10.9023,183548.23396469,0
+AWF.US,D,20201208,000000,10.9121,11.0166,10.8934,11.0068,278560.3756053,0
+AWF.US,D,20201209,000000,11.0068,11.064,10.998,11.064,267788.59423349,0
+AWF.US,D,20201210,000000,11.0166,12.2246,10.988,11.0265,119319.12975029,0
+AWF.US,D,20201211,000000,10.998,11.0738,10.988,11.0265,149500.80525283,0
+AWF.US,D,20201214,000000,11.0364,11.0462,10.9792,10.988,194740.86727298,0
+AWF.US,D,20201215,000000,10.988,11.0265,10.9782,10.9782,262440.2252865,0
+AWF.US,D,20201216,000000,11.0068,11.064,11.0068,11.0462,181471.35501068,0
+AWF.US,D,20201217,000000,11.0551,11.1202,11.0462,11.1123,192529.11287908,0
+AWF.US,D,20201218,000000,11.1597,11.1783,11.1025,11.1399,221112.56512405,0
+AWF.US,D,20201221,000000,11.0926,11.1301,11.0364,11.1025,222629.66029748,0
+AWF.US,D,20201222,000000,11.1025,11.1123,11.0068,11.0364,189601.40314265,0
+AWF.US,D,20201223,000000,11.0364,11.1301,11.0364,11.1202,220597.40178975,0
+AWF.US,D,20201224,000000,11.1202,11.1399,11.0837,11.1202,80539.905530926,0
+AWF.US,D,20201228,000000,11.1123,11.1497,11.0926,11.1497,257429.55198974,0
+AWF.US,D,20201229,000000,11.1597,11.1695,11.0926,11.1497,183912.29624227,0
+AWF.US,D,20201230,000000,11.1301,11.2169,11.1301,11.2069,180939.96605956,0
+AWF.US,D,20201231,000000,11.1883,11.2169,11.1497,11.1971,198075.23153118,0
+AWF.US,D,20210104,000000,11.274,11.274,11.1497,11.2355,379650.02484914,0
+AWF.US,D,20210105,000000,11.2257,11.2405,11.1883,11.2069,304653.19566714,0
+AWF.US,D,20210106,000000,11.2069,11.274,11.1783,11.2355,390516.11761876,0
+AWF.US,D,20210107,000000,11.1783,11.2454,11.1597,11.2355,700319.9325278,0
+AWF.US,D,20210108,000000,11.1971,11.2069,11.1301,11.1399,263153.13832589,0
+AWF.US,D,20210111,000000,11.1301,11.1695,11.064,11.0738,238462.82001864,0
+AWF.US,D,20210112,000000,11.0738,11.1301,10.9684,11.0166,291726.44956033,0
+AWF.US,D,20210113,000000,11.0068,11.1123,11.0068,11.0551,194140.51945034,0
+AWF.US,D,20210114,000000,11.0837,11.1123,11.0551,11.0837,210872.17270336,0
+AWF.US,D,20210115,000000,11.0926,11.1025,11.0265,11.0837,236855.4698516,0
+AWF.US,D,20210119,000000,11.0926,11.1399,11.0364,11.0738,291379.62700063,0
+AWF.US,D,20210120,000000,11.0738,11.1202,11.064,11.1123,241073.11612588,0
+AWF.US,D,20210121,000000,11.0926,11.1597,11.0926,11.1497,177745.54774651,0
+AWF.US,D,20210122,000000,11.1301,11.1497,11.0837,11.0837,208854.11161035,0
+AWF.US,D,20210125,000000,11.0926,11.1695,11.0551,11.1695,280609.87383092,0
+AWF.US,D,20210126,000000,11.1597,11.1783,11.0926,11.1597,195171.86021998,0
+AWF.US,D,20210127,000000,11.1399,11.2069,11.0926,11.1971,242329.58732901,0
+AWF.US,D,20210128,000000,11.2069,11.2454,11.1695,11.2069,218223.39122758,0
+AWF.US,D,20210129,000000,11.1695,11.1783,11.1025,11.1202,140951.93338648,0
+AWF.US,D,20210201,000000,11.1202,11.1695,11.1202,11.1399,170423.73815279,0
+AWF.US,D,20210202,000000,11.1399,11.2454,11.1399,11.1783,158081.11425179,0
+AWF.US,D,20210203,000000,11.1783,11.2454,11.1695,11.1971,177296.30098058,0
+AWF.US,D,20210204,000000,11.1971,11.274,11.1971,11.2642,135688.74892783,0
+AWF.US,D,20210205,000000,11.2454,11.3322,11.2355,11.3224,355605.68891186,0
+AWF.US,D,20210208,000000,11.3224,11.3598,11.3026,11.341,185251.92373164,0
+AWF.US,D,20210209,000000,11.35,11.3884,11.3224,11.341,222641.82951011,0
+AWF.US,D,20210210,000000,11.35,11.3982,11.3125,11.3796,184294.61233879,0
+AWF.US,D,20210211,000000,11.3598,11.3796,11.3174,11.3322,143260.02738029,0
+AWF.US,D,20210212,000000,11.3322,11.3756,11.3144,11.35,153692.08489977,0
+AWF.US,D,20210216,000000,11.3796,11.3806,11.274,11.3026,200505.0176512,0
+AWF.US,D,20210217,000000,11.3125,11.3696,11.2928,11.341,204034.08931133,0
+AWF.US,D,20210218,000000,11.3026,11.3125,11.2642,11.2928,133609.84177172,0
+AWF.US,D,20210219,000000,11.3322,11.4082,11.3144,11.3884,210328.61453961,0
+AWF.US,D,20210222,000000,11.3796,11.3884,11.3026,11.3322,249543.90221125,0
+AWF.US,D,20210223,000000,11.3026,11.3598,11.2553,11.341,187575.22924124,0
+AWF.US,D,20210224,000000,11.3125,11.418,11.3125,11.4082,208620.86836845,0
+AWF.US,D,20210225,000000,11.3982,11.418,11.0827,11.0916,261609.6765251,0
+AWF.US,D,20210226,000000,11.1015,11.2169,11.0916,11.1783,192517.95776752,0
+AWF.US,D,20210301,000000,11.2257,11.3125,11.2069,11.274,224491.54982852,0
+AWF.US,D,20210302,000000,11.2928,11.4278,11.2553,11.3884,235496.57444224,0
+AWF.US,D,20210303,000000,11.3982,11.4358,11.1301,11.3982,338034.35998798,0
+AWF.US,D,20210304,000000,11.3696,11.3982,11.1597,11.2257,219632.99168952,0
+AWF.US,D,20210305,000000,11.2257,11.2257,11.063,11.1695,284722.05359581,0
+AWF.US,D,20210308,000000,11.1695,11.1971,11.1301,11.1399,222270.66852516,0
+AWF.US,D,20210309,000000,11.1783,11.2454,11.1645,11.2069,154108.88043204,0
+AWF.US,D,20210310,000000,11.2169,11.2642,11.2169,11.2553,151507.71123427,0
+AWF.US,D,20210311,000000,11.2928,11.3598,11.274,11.341,235208.56974354,0
+AWF.US,D,20210312,000000,11.3322,11.3322,11.274,11.3026,157879.30814249,0
+AWF.US,D,20210315,000000,11.3322,11.341,11.3026,11.341,172470.19407524,0
+AWF.US,D,20210316,000000,11.3125,11.3322,11.2355,11.2355,235169.01980252,0
+AWF.US,D,20210317,000000,11.2454,11.2829,11.2069,11.2642,150669.04966447,0
+AWF.US,D,20210318,000000,11.2355,11.274,11.1971,11.2169,107185.41066597,0
+AWF.US,D,20210319,000000,11.2355,11.3026,11.2277,11.2928,229844.98928077,0
+AWF.US,D,20210322,000000,11.2928,11.341,11.2928,11.3026,191339.57234537,0
+AWF.US,D,20210323,000000,11.3224,11.3224,11.3026,11.3026,86222.927824999,0
+AWF.US,D,20210324,000000,11.3026,11.3322,11.3026,11.3224,161216.71470383,0
+AWF.US,D,20210325,000000,11.3026,11.3125,11.2355,11.2829,195747.86961738,0
+AWF.US,D,20210326,000000,11.2829,11.341,11.2829,11.341,99870.69977961,0
+AWF.US,D,20210329,000000,11.341,11.3598,11.3322,11.3322,141927.49859828,0
+AWF.US,D,20210330,000000,11.3322,11.3598,11.3322,11.341,141641.52210168,0
+AWF.US,D,20210331,000000,11.3598,11.3598,11.341,11.341,124828.74076452,0
+AWF.US,D,20210401,000000,11.3598,11.4358,11.35,11.4082,280716.35444135,0
+AWF.US,D,20210405,000000,11.4278,11.4278,11.341,11.3982,216731.64858043,0
+AWF.US,D,20210406,000000,11.4082,11.4358,11.3796,11.4082,155149.34811115,0
+AWF.US,D,20210407,000000,11.418,11.4555,11.418,11.4555,152237.86399154,0
+AWF.US,D,20210408,000000,11.3982,11.4358,11.3884,11.4082,175061.22226249,0
+AWF.US,D,20210409,000000,11.4082,11.4456,11.4082,11.4278,196155.53824019,0
+AWF.US,D,20210412,000000,11.4358,11.4653,11.4082,11.4555,147631.81701443,0
+AWF.US,D,20210413,000000,11.4555,11.4752,11.4358,11.4456,102924.15804647,0
+AWF.US,D,20210414,000000,11.4555,11.4653,11.4278,11.4456,144509.39987606,0
+AWF.US,D,20210415,000000,11.4653,11.4653,11.4278,11.4456,197018.53823523,0
+AWF.US,D,20210416,000000,11.4358,11.4841,11.4278,11.4653,212906.45941319,0
+AWF.US,D,20210419,000000,11.4456,11.4653,11.4358,11.4555,96983.554085244,0
+AWF.US,D,20210420,000000,11.4358,11.4653,11.418,11.418,106120.60456162,0
+AWF.US,D,20210421,000000,11.418,11.4939,11.418,11.4555,168892.44556463,0
+AWF.US,D,20210422,000000,11.4752,11.5038,11.4555,11.4841,165976.90504081,0
+AWF.US,D,20210423,000000,11.4939,11.5038,11.4841,11.5038,197816.63576298,0
+AWF.US,D,20210426,000000,11.5038,11.5225,11.4939,11.5038,219830.74139462,0
+AWF.US,D,20210427,000000,11.5038,11.5225,11.4653,11.4752,136631.86290598,0
+AWF.US,D,20210428,000000,11.4939,11.5137,11.4278,11.4653,136645.04621965,0
+AWF.US,D,20210429,000000,11.4653,11.4939,11.3884,11.4278,188068.08235239,0
+AWF.US,D,20210430,000000,11.4082,11.4939,11.4082,11.4752,111020.74084373,0
+AWF.US,D,20210503,000000,11.4841,11.5323,11.4791,11.5225,121499.44701158,0
+AWF.US,D,20210504,000000,11.5137,11.5905,11.5137,11.5905,301450.66454568,0
+AWF.US,D,20210505,000000,11.6271,11.6369,11.5807,11.6369,81856.208696112,0
+AWF.US,D,20210506,000000,11.6271,11.6369,11.5905,11.6182,103332.84077032,0
+AWF.US,D,20210507,000000,11.6271,11.6369,11.5995,11.6271,189345.84967761,0
+AWF.US,D,20210510,000000,11.6468,11.6566,11.6271,11.6468,159179.38569085,0
+AWF.US,D,20210511,000000,11.6182,11.6369,11.5609,11.6182,191235.11993704,0
+AWF.US,D,20210512,000000,11.5511,11.6182,11.3302,11.349,309103.07108227,0
+AWF.US,D,20210513,000000,11.3391,11.4072,11.3391,11.3578,206355.36661881,0
+AWF.US,D,20210514,000000,11.417,11.4643,11.4072,11.4446,131997.42109943,0
+AWF.US,D,20210517,000000,11.4545,11.5127,11.4348,11.4643,159621.53374941,0
+AWF.US,D,20210518,000000,11.4742,11.5127,11.4693,11.4929,110549.18385466,0
+AWF.US,D,20210519,000000,11.4643,11.5807,11.4269,11.5511,214587.83895701,0
+AWF.US,D,20210520,000000,11.5807,11.6369,11.5777,11.5995,159613.42094101,0
+AWF.US,D,20210521,000000,11.6271,11.6862,11.5807,11.6083,193259.26563636,0
+AWF.US,D,20210524,000000,11.6566,11.705,11.6369,11.6665,231981.70019683,0
+AWF.US,D,20210525,000000,11.6665,11.705,11.6271,11.6862,167716.08834458,0
+AWF.US,D,20210526,000000,11.6764,11.7148,11.6566,11.6862,111571.39771484,0
+AWF.US,D,20210527,000000,11.7148,11.7246,11.6764,11.705,192188.3749257,0
+AWF.US,D,20210528,000000,11.6862,11.7246,11.6468,11.6764,161967.14948214,0
+AWF.US,D,20210601,000000,11.7148,11.7444,11.6764,11.705,173385.92732499,0
+AWF.US,D,20210602,000000,11.705,11.7908,11.705,11.7632,184279.40082301,0
+AWF.US,D,20210603,000000,11.7346,11.7346,11.6468,11.6862,162576.62421425,0
+AWF.US,D,20210604,000000,11.6764,11.7246,11.6566,11.7148,120741.91352592,0
+AWF.US,D,20210607,000000,11.7346,11.7542,11.698,11.7148,132472.02039165,0
+AWF.US,D,20210608,000000,11.7542,11.7542,11.7246,11.7444,152205.41275788,0
+AWF.US,D,20210609,000000,11.7444,11.8302,11.7365,11.8302,165886.6500472,0
+AWF.US,D,20210610,000000,11.8302,11.9545,11.8203,11.9259,315847.85717753,0
+AWF.US,D,20210611,000000,11.9643,11.9741,11.8983,11.8983,207079.43476977,0
+AWF.US,D,20210614,000000,11.8785,11.9159,11.8006,11.8499,194364.63578278,0
+AWF.US,D,20210615,000000,11.7908,11.9475,11.7908,11.9455,181009.93903213,0
+AWF.US,D,20210616,000000,11.9357,11.984,11.8883,11.8883,180604.29861142,0
+AWF.US,D,20210617,000000,11.8883,11.9159,11.8499,11.8883,134290.30357746,0
+AWF.US,D,20210618,000000,11.8696,11.9081,11.8203,11.8203,194995.40663697,0
+AWF.US,D,20210621,000000,11.8203,11.8983,11.8203,11.8598,236805.77890007,0
+AWF.US,D,20210622,000000,11.8883,11.9741,11.8598,11.9259,128866.89115264,0
+AWF.US,D,20210623,000000,11.9259,11.984,11.9259,11.9643,135397.70192598,0
+AWF.US,D,20210624,000000,11.9643,12.0136,11.9643,11.984,129337.43404066,0
+AWF.US,D,20210625,000000,11.9939,12.0609,11.9899,12.0136,253448.19126053,0
+AWF.US,D,20210628,000000,12.0609,12.0896,12.0432,12.0896,164157.60775394,0
+AWF.US,D,20210629,000000,12.0796,12.0896,12.0432,12.0708,214673.02344536,0
+AWF.US,D,20210630,000000,12.052,12.1092,12.0432,12.0432,224332.3359634,0
+AWF.US,D,20210701,000000,11.9939,12.0432,11.9545,11.9545,124752.68318564,0
+AWF.US,D,20210702,000000,12.0235,12.0432,11.9545,12.0235,114087.38242426,0
+AWF.US,D,20210706,000000,12.0333,12.0333,11.9259,11.9545,167830.68176343,0
+AWF.US,D,20210707,000000,11.9455,11.9741,11.8933,11.9455,182813.01070216,0
+AWF.US,D,20210708,000000,11.9081,11.9939,11.8696,11.984,171226.90618578,0
+AWF.US,D,20210709,000000,12.0333,12.0432,11.9357,11.9357,138720.91107261,0
+AWF.US,D,20210712,000000,11.8983,11.9545,11.8883,11.9259,178197.83681559,0
+AWF.US,D,20210713,000000,11.9357,11.9741,11.9081,11.9259,116579.02870844,0
+AWF.US,D,20210714,000000,11.9545,11.984,11.8785,11.8983,194823.00945817,0
+AWF.US,D,20210715,000000,11.8983,11.9159,11.7908,11.8006,124579.27190579,0
+AWF.US,D,20210716,000000,11.8598,11.8696,11.6369,11.6369,486456.16172174,0
+AWF.US,D,20210719,000000,11.5995,11.5995,11.4831,11.5709,342768.1836976,0
+AWF.US,D,20210720,000000,11.5709,11.6862,11.5709,11.6665,218857.20438493,0
+AWF.US,D,20210721,000000,11.6764,11.7346,11.6665,11.705,151408.3293312,0
+AWF.US,D,20210722,000000,11.7346,11.7346,11.6665,11.6764,110494.42239787,0
+AWF.US,D,20210723,000000,11.7246,11.7246,11.696,11.7148,117229.06748261,0
+AWF.US,D,20210726,000000,11.705,11.7908,11.705,11.7908,200192.67452726,0
+AWF.US,D,20210727,000000,11.7908,11.8499,11.7632,11.8203,245352.62256431,0
+AWF.US,D,20210728,000000,11.8104,11.9081,11.8104,11.8785,135978.78182864,0
+AWF.US,D,20210729,000000,11.9081,11.9259,11.8785,11.9159,73617.6517516,0
+AWF.US,D,20210730,000000,11.9081,11.9259,11.8883,11.9259,68259.14179409,0
+AWF.US,D,20210802,000000,11.9357,12.0235,11.9159,11.9643,193330.25270998,0
+AWF.US,D,20210803,000000,12.0037,12.0136,11.9643,12.0037,119328.25665976,0
+AWF.US,D,20210804,000000,11.9741,12.0511,11.9741,12.0333,153798.5655102,0
+AWF.US,D,20210805,000000,12.052,12.1092,12.0235,12.052,225449.87532243,0
+AWF.US,D,20210806,000000,12.0796,12.0994,12.052,12.0708,173437.64647862,0
+AWF.US,D,20210809,000000,12.0896,12.0994,12.052,12.0896,144235.59259208,0
+AWF.US,D,20210810,000000,12.0896,12.0994,11.9741,12.0136,174783.35857431,0
+AWF.US,D,20210811,000000,12.0432,12.0609,11.9939,12.0432,129476.36588474,0
+AWF.US,D,20210812,000000,12.0432,12.0708,12.0136,12.0432,75322.355619611,0
+AWF.US,D,20210813,000000,12.0708,12.0796,12.0432,12.0796,64282.851570132,0
+AWF.US,D,20210816,000000,12.0609,12.0708,12.0333,12.052,110554.25435993,0
+AWF.US,D,20210817,000000,12.0432,12.0609,11.9643,12.0609,216505.50404589,0
+AWF.US,D,20210818,000000,12.0235,12.0796,11.9741,11.9939,178890.46783394,0
+AWF.US,D,20210819,000000,11.9643,12.0432,11.9347,12.0136,274343.74343208,0
+AWF.US,D,20210820,000000,12.0333,12.0658,11.9741,11.9741,164524.71233468,0
+AWF.US,D,20210823,000000,12.0235,12.0896,12.0235,12.0235,217279.26314839,0
+AWF.US,D,20210824,000000,12.0136,12.052,11.9741,11.984,116188.59980351,0
+AWF.US,D,20210825,000000,12.0136,12.0432,11.9545,11.984,156842.89686759,0
+AWF.US,D,20210826,000000,11.984,11.9949,11.9149,11.9347,148098.30349825,0
+AWF.US,D,20210827,000000,11.9643,12.0037,11.9545,11.9939,103843.94770041,0
+AWF.US,D,20210830,000000,11.984,12.052,11.984,12.0136,125617.7113828,0
+AWF.US,D,20210831,000000,12.0796,12.0994,12.0037,12.0235,243812.20306668,0
+AWF.US,D,20210901,000000,12.0333,12.1092,12.0284,12.0432,354380.65484133,0
+AWF.US,D,20210902,000000,11.9741,12.0235,11.9445,11.9445,197211.21743507,0
+AWF.US,D,20210903,000000,11.9545,11.9545,11.9149,11.9149,70547.967867916,0
+AWF.US,D,20210907,000000,11.9071,11.9189,11.8687,11.8973,264419.75053954,0
+AWF.US,D,20210908,000000,11.9249,12.0037,11.8873,11.984,145708.06731925,0
+AWF.US,D,20210909,000000,11.984,12.0235,11.9249,11.9939,143939.47508497,0
+AWF.US,D,20210910,000000,12.0037,12.0333,11.9643,11.9741,109240.99349789,0
+AWF.US,D,20210913,000000,11.984,12.0896,11.9741,12.0896,209282.06225419,0
+AWF.US,D,20210914,000000,12.0333,12.0738,11.8775,11.9071,242315.38991429,0
+AWF.US,D,20210915,000000,11.8973,11.9545,11.8973,11.9249,179408.67347139,0
+AWF.US,D,20210916,000000,11.9249,11.9445,11.9149,11.9347,99750.02175445,0
+AWF.US,D,20210917,000000,11.9445,11.984,11.9149,11.9545,191293.93779804,0
+AWF.US,D,20210920,000000,11.8687,11.9545,11.8588,11.9071,242034.48392295,0
+AWF.US,D,20210921,000000,11.9445,11.9939,11.9149,11.9249,185970.92137735,0
+AWF.US,D,20210922,000000,11.9347,12.0235,11.9249,11.984,203411.43126554,0
+AWF.US,D,20210923,000000,12.0333,12.0609,11.984,12.0037,221273.80719128,0
+AWF.US,D,20210924,000000,11.9939,12.052,11.9643,12.0136,173926.44318557,0
+AWF.US,D,20210927,000000,11.9939,12.0264,11.9643,11.9939,131882.82768057,0
+AWF.US,D,20210928,000000,11.9545,11.9643,11.8391,11.8973,221829.53456764,0
+AWF.US,D,20210929,000000,11.9545,11.9545,11.8973,11.9249,111277.30840983,0
+AWF.US,D,20210930,000000,11.9643,11.9939,11.8687,11.8775,206826.92360788,0
+AWF.US,D,20211001,000000,11.8873,11.9061,11.703,11.7522,582074.73579132,0
+AWF.US,D,20211004,000000,11.7898,11.7996,11.7128,11.7612,247709.39340861,0
+AWF.US,D,20211005,000000,11.7898,11.8095,11.7612,11.7898,158706.81460073,0
+AWF.US,D,20211006,000000,11.7612,11.7996,11.7227,11.7799,171697.44907379,0
+AWF.US,D,20211007,000000,11.7799,11.7996,11.7326,11.7612,169248.39503379,0
+AWF.US,D,20211008,000000,11.7522,11.9249,11.7326,11.8687,359292.96033607,0
+AWF.US,D,20211011,000000,11.8687,11.8973,11.8193,11.8292,119110.22493364,0
+AWF.US,D,20211012,000000,11.8292,11.8489,11.7996,11.7996,98603.073464908,0
+AWF.US,D,20211013,000000,11.8489,11.8489,11.7996,11.8292,180107.38909606,0
+AWF.US,D,20211014,000000,11.8775,11.8933,11.8391,11.8489,149414.60666343,0
+AWF.US,D,20211015,000000,11.8687,11.9071,11.8193,11.8489,203887.04465882,0
+AWF.US,D,20211018,000000,11.8391,11.8973,11.8292,11.8775,195400.03295662,0
+AWF.US,D,20211019,000000,11.9071,11.9545,11.8973,11.9347,147343.81231573,0
+AWF.US,D,20211020,000000,11.9347,11.9545,11.8391,11.9249,178532.49016267,0
+AWF.US,D,20211021,000000,11.9149,11.9347,11.8963,11.9071,121256.06275917,0
+AWF.US,D,20211022,000000,11.9071,11.9445,11.8588,11.8973,124502.20022586,0
+AWF.US,D,20211025,000000,11.8873,11.9445,11.8873,11.9071,75013.054798824,0
+AWF.US,D,20211026,000000,11.9347,11.9741,11.9071,11.9347,255395.26527991,0
+AWF.US,D,20211027,000000,11.9643,11.9741,11.8973,11.9545,261565.05607883,0
+AWF.US,D,20211028,000000,12.0037,12.052,11.9564,12.052,258556.21825825,0
+AWF.US,D,20211029,000000,12.0432,12.052,12.0017,12.0432,103080.32960844,0
+AWF.US,D,20211101,000000,12.052,12.052,12.0136,12.0136,95255.525893041,0
+AWF.US,D,20211102,000000,12.0333,12.0708,12.0235,12.0609,217698.08688277,0
+AWF.US,D,20211103,000000,12.2157,12.2256,12.1092,12.129,349523.1108034,0
+AWF.US,D,20211104,000000,12.129,12.1438,12.0422,12.0708,192777.56763677,0
+AWF.US,D,20211105,000000,12.0896,12.0994,12.052,12.0708,173483.28102595,0
+AWF.US,D,20211108,000000,12.0708,12.1192,12.0708,12.0896,160474.39273395,0
+AWF.US,D,20211109,000000,12.1092,12.1388,12.0796,12.0994,153303.68419694,0
+AWF.US,D,20211110,000000,12.1783,12.2847,12.0422,12.0422,104170.48823908,0
+AWF.US,D,20211111,000000,12.0609,12.0994,12.0422,12.0796,78104.034804593,0
+AWF.US,D,20211112,000000,12.0994,12.2749,12.0896,12.2651,373100.96025686,0
+AWF.US,D,20211115,000000,12.2453,12.2641,12.1192,12.1388,188202.95779228,0
+AWF.US,D,20211116,000000,12.1388,12.2069,12.0708,12.1192,218049.97994772,0
+AWF.US,D,20211117,000000,12.1192,12.1881,12.0896,12.1388,184666.78742478,0
+AWF.US,D,20211118,000000,12.1388,12.1388,12.0323,12.0896,157350.96149453,0
+AWF.US,D,20211119,000000,12.0994,12.1388,12.0609,12.0896,174159.68642747,0
+AWF.US,D,20211122,000000,12.0994,12.1586,12.0225,12.0225,312384.70208577,0
+AWF.US,D,20211123,000000,12.0323,12.0796,11.9061,11.9633,276698.48607427,0
+AWF.US,D,20211124,000000,11.9435,12.0708,11.8963,12.0422,197673.64751468,0
+AWF.US,D,20211126,000000,11.9929,12.0027,11.914,11.9337,141563.43632069,0
+AWF.US,D,20211129,000000,11.9633,12.0323,11.9633,12.0027,165823.77578199,0
+AWF.US,D,20211130,000000,12.0027,12.052,11.9239,11.9239,147978.63957414,0
+AWF.US,D,20211201,000000,11.983,12.056,11.9337,11.9535,130209.56094517,0
+AWF.US,D,20211202,000000,11.8765,11.8864,11.7208,11.7306,225412.35358352,0
+AWF.US,D,20211203,000000,11.7404,11.7582,11.5353,11.5452,310973.07342171,0
+AWF.US,D,20211206,000000,11.6133,11.7404,11.5945,11.7306,210245.45825337,0
+AWF.US,D,20211207,000000,11.7504,11.8864,11.7504,11.7976,169883.2222922,0
+AWF.US,D,20211208,000000,11.8174,11.8272,11.7208,11.768,292606.68927326,0
+AWF.US,D,20211209,000000,11.768,11.8075,11.7404,11.768,169040.50431819,0
+AWF.US,D,20211210,000000,11.7878,11.8272,11.7504,11.768,217927.27372047,0
+AWF.US,D,20211213,000000,11.7404,11.7404,11.6231,11.6418,250571.18657667,0
+AWF.US,D,20211214,000000,11.6231,11.6655,11.5255,11.5945,296836.50476016,0
+AWF.US,D,20211215,000000,11.6133,11.6616,11.5551,11.6418,209926.01642206,0
+AWF.US,D,20211216,000000,11.6418,11.6616,11.5945,11.632,153051.17303505,0
+AWF.US,D,20211217,000000,11.632,11.6616,11.5747,11.6616,178680.54891623,0
+AWF.US,D,20211220,000000,11.5747,11.6517,11.5649,11.5847,181943.9261008,0
+AWF.US,D,20211221,000000,11.6034,11.6912,11.5945,11.6133,184776.31033837,0
+AWF.US,D,20211222,000000,11.6231,11.7494,11.6034,11.7108,179467.49133239,0
+AWF.US,D,20211223,000000,11.7404,11.8203,11.7404,11.8174,134009.39758612,0
+AWF.US,D,20211227,000000,11.8174,11.8667,11.7208,11.7306,187125.9824753,0
+AWF.US,D,20211228,000000,11.7306,11.7878,11.7306,11.768,166462.65944461,0
+AWF.US,D,20211229,000000,11.8075,11.8174,11.768,11.8075,223578.85888194,0
+AWF.US,D,20211230,000000,11.8469,11.8558,11.7522,11.7592,135668.46690681,0
+AWF.US,D,20211231,000000,11.7878,11.8568,11.7779,11.8075,180405.53480528,0
+AWF.US,D,20220103,000000,11.8469,11.8469,11.7818,11.8371,192247.1927867,0
+AWF.US,D,20220104,000000,11.8667,11.8667,11.8272,11.8667,147649.05673232,0
+AWF.US,D,20220105,000000,11.8667,11.9239,11.768,11.7878,217545.97172501,0
+AWF.US,D,20220106,000000,11.7208,11.7592,11.632,11.6912,214754.1515295,0
+AWF.US,D,20220107,000000,11.6813,11.7404,11.6813,11.7208,123784.21668121,0
+AWF.US,D,20220110,000000,11.6813,11.7108,11.5945,11.632,194549.2021742,0
+AWF.US,D,20220111,000000,11.6133,11.6813,11.6133,11.6813,128774.60795692,0
+AWF.US,D,20220112,000000,11.701,11.7306,11.6418,11.6813,138884.18134194,0
+AWF.US,D,20220113,000000,11.7306,11.7306,11.5847,11.5945,169172.33745491,0
+AWF.US,D,20220114,000000,11.5649,11.5985,11.5156,11.5551,192631.53708532,0
+AWF.US,D,20220118,000000,11.486,11.5107,11.3894,11.4091,330660.83124063,0
+AWF.US,D,20220119,000000,11.4091,11.486,11.3796,11.3796,178794.12823403,0
+AWF.US,D,20220120,000000,11.419,11.4377,11.2918,11.3016,142368.63255579,0
+AWF.US,D,20220121,000000,11.2918,11.3598,10.99,10.99,511890.83020098,0
+AWF.US,D,20220124,000000,10.8835,10.9703,10.6784,10.9604,810379.30557446,0
+AWF.US,D,20220125,000000,10.8835,11.1025,10.8539,11.0196,226943.64617168,0
+AWF.US,D,20220126,000000,11.0877,11.1655,10.99,11.0394,216940.5533971,0
+AWF.US,D,20220127,000000,11.1163,11.1459,11.0098,11.0877,150307.01558899,0
+AWF.US,D,20220128,000000,11.0679,11.1163,11.0196,11.0394,163052.23760753,0
+AWF.US,D,20220131,000000,11.0098,11.0877,11.0098,11.0482,160617.38098225,0
+AWF.US,D,20220201,000000,11.0778,11.1941,11.0482,11.1655,158936.00143842,0
+AWF.US,D,20220202,000000,11.1941,11.2178,11.1359,11.1941,200673.35842578,0
+AWF.US,D,20220203,000000,11.1064,11.1557,11.0571,11.0571,175357.33976961,0
+AWF.US,D,20220204,000000,11.0571,11.0679,10.8914,10.9299,387005.29977756,0
+AWF.US,D,20220207,000000,10.9496,10.9594,10.8421,10.9013,286016.04653786,0
+AWF.US,D,20220208,000000,10.92,10.9694,10.8914,10.9398,204950.83666212,0
+AWF.US,D,20220209,000000,10.9694,11.0472,10.9694,11.0384,198775.97535794,0
+AWF.US,D,20220210,000000,10.9989,11.0472,10.9496,11.0285,491738.61410037,0
+AWF.US,D,20220211,000000,11.0384,11.0384,10.8619,10.8914,208154.38188463,0
+AWF.US,D,20220214,000000,10.8816,10.9072,10.6558,10.7445,238642.31590481,0
+AWF.US,D,20220215,000000,10.7829,10.8224,10.705,10.7149,273138.99138258,0
+AWF.US,D,20220216,000000,10.7149,10.8125,10.7149,10.7929,175325.902637,0
+AWF.US,D,20220217,000000,10.8027,10.8125,10.6952,10.7149,150836.37633801,0
+AWF.US,D,20220218,000000,10.7248,10.7829,10.7149,10.7633,202481.50060108,0
+AWF.US,D,20220222,000000,10.6853,10.7445,10.5877,10.6163,285275.75277008,0
+AWF.US,D,20220223,000000,10.6163,10.6558,10.5778,10.6074,251729.28997779,0
+AWF.US,D,20220224,000000,10.4891,10.5778,10.284,10.5581,430392.59917614,0
+AWF.US,D,20220225,000000,10.5877,10.7248,10.5877,10.705,267920.42737022,0
+AWF.US,D,20220228,000000,10.6755,10.7435,10.6656,10.6952,173470.09771228,0
+AWF.US,D,20220301,000000,10.6755,10.7633,10.6755,10.7248,124719.21785093,0
+AWF.US,D,20220302,000000,10.7633,10.8224,10.7346,10.8125,160424.70178242,0
+AWF.US,D,20220303,000000,10.7445,10.779,10.7346,10.7346,139433.82411199,0
+AWF.US,D,20220304,000000,10.6459,10.7386,10.6459,10.6656,200745.35960046,0
+AWF.US,D,20220307,000000,10.6656,10.6853,10.5137,10.5384,206936.44652147,0
+AWF.US,D,20220308,000000,10.5285,10.5778,10.4605,10.4693,155415.04258671,0
+AWF.US,D,20220309,000000,10.4989,10.5877,10.4989,10.5482,114496.06514812,0
+AWF.US,D,20220310,000000,10.5285,10.5482,10.4111,10.4111,148215.93922026,0
+AWF.US,D,20220311,000000,10.4407,10.4605,10.2938,10.3136,237682.97630984,0
+AWF.US,D,20220314,000000,10.3234,10.3323,10.0976,10.1173,255412.50499779,0
+AWF.US,D,20220315,000000,10.1272,10.2346,10.0976,10.1952,192944.89431031,0
+AWF.US,D,20220316,000000,10.2642,10.3915,10.2642,10.3717,188067.06825133,0
+AWF.US,D,20220317,000000,10.3816,10.5877,10.3717,10.5778,127656.05449683,0
+AWF.US,D,20220318,000000,10.5877,10.6656,10.5778,10.6074,159195.61130768,0
+AWF.US,D,20220321,000000,10.6074,10.705,10.5285,10.5877,287913.4296057,0
+AWF.US,D,20220322,000000,10.5778,10.636,10.5482,10.6262,146326.66896082,0
+AWF.US,D,20220323,000000,10.6163,10.6656,10.5542,10.6262,243470.45101224,0
+AWF.US,D,20220324,000000,10.6074,10.9694,10.5482,10.92,864248.35344405,0
+AWF.US,D,20220325,000000,10.92,10.9398,10.705,10.7731,191084.01888033,0
+AWF.US,D,20220328,000000,10.8027,10.8027,10.6952,10.705,150344.5373279,0
+AWF.US,D,20220329,000000,10.7543,10.8904,10.7445,10.8421,309245.04522951,0
+AWF.US,D,20220330,000000,10.8421,10.989,10.8027,10.9013,130683.14613634,0
+AWF.US,D,20220331,000000,10.8816,11.0374,10.8816,10.9496,292369.38962715,0
+AWF.US,D,20220401,000000,10.9792,10.9989,10.8855,10.9102,338732.06151159,0
+AWF.US,D,20220404,000000,10.9102,11.1261,10.9102,11.1064,332404.0709486,0
+AWF.US,D,20220405,000000,11.1064,11.1557,10.8717,10.8816,298854.56585316,0
+AWF.US,D,20220406,000000,10.8421,10.8421,10.6755,10.6853,242844.7506633,0
+AWF.US,D,20220407,000000,10.6163,10.636,10.5088,10.5482,189010.18222948,0
+AWF.US,D,20220408,000000,10.5384,10.5572,10.4792,10.5187,137086.18017716,0
+AWF.US,D,20220411,000000,10.4891,10.496,10.3136,10.3136,246373.82232344,0
+AWF.US,D,20220412,000000,10.3717,10.4605,10.3422,10.352,204911.2867211,0
+AWF.US,D,20220413,000000,10.3915,10.4111,10.3136,10.3136,174556.19993871,0
+AWF.US,D,20220414,000000,10.3234,10.3392,10.1173,10.1469,741975.14732997,0
+AWF.US,D,20220418,000000,10.1075,10.1469,10.0877,10.0976,243048.58497471,0
+AWF.US,D,20220419,000000,10.0779,10.1765,10.0681,10.1371,331016.78070979,0
+AWF.US,D,20220420,000000,10.1765,10.2741,10.1765,10.2446,196580.44658088,0
+AWF.US,D,20220421,000000,10.2938,10.3126,10.1765,10.215,118730.95114027,0
+AWF.US,D,20220422,000000,10.215,10.215,10.0976,10.1371,174474.05775353,0
+AWF.US,D,20220425,000000,10.1173,10.1854,10.0976,10.1173,312633.15684346,0
+AWF.US,D,20220426,000000,10.0877,10.1656,9.96054,9.96054,304731.28144813,0
+AWF.US,D,20220427,000000,9.96054,10.0581,9.95072,10.0099,150667.02146236,0
+AWF.US,D,20220428,000000,10.0385,10.0976,9.96054,10.0877,221353.92117437,0
+AWF.US,D,20220429,000000,10.0295,10.0483,9.9803,9.99013,155855.16244317,0
+AWF.US,D,20220502,000000,9.99013,10.0177,9.9211,9.96054,172205.51370073,0
+AWF.US,D,20220503,000000,9.99996,10.0099,9.96054,9.99013,137440.10144423,0
+AWF.US,D,20220504,000000,9.9803,10.1075,9.90138,10.1075,196766.02707335,0
+AWF.US,D,20220505,000000,10.0285,10.0483,9.90039,9.9398,221403.61212591,0
+AWF.US,D,20220506,000000,9.92012,9.92012,9.79193,9.83137,213171.1397877,0
+AWF.US,D,20220509,000000,9.79193,9.80672,9.65387,9.66373,252694.71417907,0
+AWF.US,D,20220510,000000,9.76234,9.76234,9.65387,9.70318,160439.91329819,0
+AWF.US,D,20220511,000000,9.69332,9.80178,9.6588,9.68345,142608.97450506,0
+AWF.US,D,20220512,000000,9.63415,9.66373,9.47637,9.52567,303049.90190431,0
+AWF.US,D,20220513,000000,9.58484,9.62428,9.52567,9.55526,176403.89205503,0
+AWF.US,D,20220516,000000,9.51582,9.58484,9.40735,9.45665,482334.85504738,0
+AWF.US,D,20220517,000000,9.52567,9.54166,9.43693,9.52567,162558.37039532,0
+AWF.US,D,20220518,000000,9.48623,9.69332,9.46652,9.66373,498501.65401457,0
+AWF.US,D,20220519,000000,9.62428,9.76234,9.61452,9.71303,138841.58909776,0
+AWF.US,D,20220520,000000,9.76234,9.86095,9.71303,9.74262,817424.26558105,0
+AWF.US,D,20220523,000000,9.76234,9.89054,9.73276,9.80178,258824.95503697,0
+AWF.US,D,20220524,000000,9.75248,9.80178,9.70318,9.78206,182932.67462627,0
+AWF.US,D,20220525,000000,9.79193,9.92997,9.78926,9.88067,145054.98624191,0
+AWF.US,D,20220526,000000,9.87081,10.1765,9.87081,10.0877,244950.02444677,0
+AWF.US,D,20220527,000000,10.0877,10.3047,10.0877,10.2751,177515.34680776,0
+AWF.US,D,20220531,000000,10.2751,10.2948,10.1469,10.1864,147409.7288841,0
+AWF.US,D,20220601,000000,10.2356,10.3047,10.1765,10.1864,133196.08854261,0
+AWF.US,D,20220602,000000,10.1075,10.206,10.0976,10.1765,172481.34918681,0
+AWF.US,D,20220603,000000,10.1568,10.206,10.0681,10.1173,136067.00862015,0
+AWF.US,D,20220606,000000,10.1962,10.2047,10.0877,10.0976,108811.01465195,0
+AWF.US,D,20220607,000000,10.0681,10.1765,10.0581,10.1568,100741.81258307,0
+AWF.US,D,20220608,000000,10.1371,10.1568,10.0877,10.1272,81694.966628883,0
+AWF.US,D,20220609,000000,10.1272,10.1272,9.96938,9.98913,129255.29185546,0
+AWF.US,D,20220610,000000,9.89054,9.91015,9.79193,9.84123,104306.37778001,0
+AWF.US,D,20220613,000000,9.73276,9.73276,9.46652,9.53554,326067.96757719,0
+AWF.US,D,20220614,000000,9.53554,9.60457,9.38762,9.42707,257813.89628836,0
+AWF.US,D,20220615,000000,9.56513,9.62428,9.41721,9.49609,355309.57140474,0
+AWF.US,D,20220616,000000,9.39748,9.48623,9.27916,9.46652,509226.786738,0
+AWF.US,D,20220617,000000,9.37777,9.62428,9.3679,9.56513,187257.81561203,0
+AWF.US,D,20220621,000000,9.56513,9.68345,9.52567,9.53554,250027.62841294,0
+AWF.US,D,20220622,000000,9.53554,9.62734,9.46652,9.46652,254480.54613122,0
+AWF.US,D,20220623,000000,9.52567,9.55526,9.42707,9.50596,169656.0636566,0
+AWF.US,D,20220624,000000,9.56513,9.6943,9.49609,9.68345,139171.17193959,0
+AWF.US,D,20220627,000000,9.69332,9.70318,9.59471,9.62428,128423.72899302,0
+AWF.US,D,20220628,000000,9.66373,9.70318,9.59569,9.61443,92106.742127321,0
+AWF.US,D,20220629,000000,9.62428,9.62428,9.51582,9.56513,149312.18245721,0
+AWF.US,D,20220630,000000,9.47637,9.63415,9.47637,9.63415,116618.57864946,0
+AWF.US,D,20220701,000000,9.59471,9.7229,9.59471,9.67359,136196.81355477,0
+AWF.US,D,20220705,000000,9.65387,9.65387,9.5454,9.62428,141371.77122191,0
+AWF.US,D,20220706,000000,9.64401,9.66373,9.58484,9.63415,138036.39286267,0
+AWF.US,D,20220707,000000,9.58484,9.7229,9.55546,9.70318,164429.38683582,0
+AWF.US,D,20220708,000000,9.68345,9.7722,9.57498,9.64401,143028.81234049,0
+AWF.US,D,20220711,000000,9.57498,9.62902,9.49609,9.5454,211375.16682504,0
+AWF.US,D,20220712,000000,9.56513,9.61443,9.51582,9.5454,166052.9626197,0
+AWF.US,D,20220713,000000,9.48623,9.5454,9.41721,9.52567,322522.67030023,0
+AWF.US,D,20220714,000000,9.46652,9.59471,9.42707,9.5454,163258.10012103,0
+AWF.US,D,20220715,000000,9.62428,9.74755,9.53554,9.63415,571427.68884887,0
+AWF.US,D,20220718,000000,9.65387,9.6875,9.53554,9.53554,103920.0052793,0
+AWF.US,D,20220719,000000,9.61443,9.69332,9.59471,9.67359,187164.51831527,0
+AWF.US,D,20220720,000000,9.67359,9.86095,9.67359,9.76234,172214.6406102,0
+AWF.US,D,20220721,000000,9.82151,9.84616,9.74262,9.79193,215998.45352001,0
+AWF.US,D,20220722,000000,9.85109,9.92997,9.74262,9.80178,318181.30369764,0
+AWF.US,D,20220725,000000,9.84123,9.9398,9.81164,9.92012,187534.66519916,0
+AWF.US,D,20220726,000000,9.92012,9.94972,9.88156,9.90039,134637.12613716,0
+AWF.US,D,20220727,000000,9.97931,10.0385,9.91025,10.0385,116687.53752098,0
+AWF.US,D,20220728,000000,10.0877,10.1469,10.0483,10.1371,199773.85079288,0
+AWF.US,D,20220729,000000,10.1469,10.2554,10.1272,10.2258,215342.33013953,0
+AWF.US,D,20220801,000000,10.2456,10.3441,10.2456,10.3047,201399.45477885,0
+AWF.US,D,20220802,000000,10.2751,10.3639,10.2652,10.2751,130243.02627988,0
+AWF.US,D,20220803,000000,10.3343,10.375,10.2751,10.3146,169059.77223817,0
+AWF.US,D,20220804,000000,10.3146,10.384,10.2947,10.3146,151882.88401919,0
+AWF.US,D,20220805,000000,10.3046,10.3451,10.2351,10.2848,71172.815050138,0
+AWF.US,D,20220808,000000,10.3642,10.394,10.2848,10.3443,130029.19540799,0
+AWF.US,D,20220809,000000,10.3543,10.3741,10.2947,10.3543,94259.456639445,0
+AWF.US,D,20220810,000000,10.4238,10.5131,10.3848,10.4635,163936.40962055,0
+AWF.US,D,20220811,000000,10.5429,10.5925,10.4734,10.4932,125221.28318208,0
+AWF.US,D,20220812,000000,10.5429,10.6124,10.4833,10.6124,101004.43469617,0
+AWF.US,D,20220815,000000,10.6024,10.6124,10.5131,10.5429,156382.55800058,0
+AWF.US,D,20220816,000000,10.5528,10.6223,10.5429,10.6124,117076.13793616,0
+AWF.US,D,20220817,000000,10.5925,10.6124,10.4337,10.4337,187477.35006045,0
+AWF.US,D,20220818,000000,10.4535,10.5131,10.4337,10.4436,150029.42529392,0
+AWF.US,D,20220819,000000,10.4238,10.4734,10.2947,10.3344,174065.96447993,0
+AWF.US,D,20220822,000000,10.2848,10.3642,10.255,10.2748,284932.00837193,0
+AWF.US,D,20220823,000000,10.2649,10.394,10.26,10.2649,327009.55069352,0
+AWF.US,D,20220824,000000,10.3046,10.394,10.2748,10.3642,240404.67712651,0
+AWF.US,D,20220825,000000,10.394,10.4138,10.3443,10.384,126983.0762856,0
+AWF.US,D,20220826,000000,10.384,10.394,10.2252,10.2252,111560.08359945,0
+AWF.US,D,20220829,000000,10.2054,10.2748,10.1855,10.2649,129555.75758143,0
+AWF.US,D,20220830,000000,10.2748,10.3307,10.1656,10.1855,107655.7325021,0
+AWF.US,D,20220831,000000,10.2351,10.2649,9.88768,9.92739,347885.13690133,0
+AWF.US,D,20220901,000000,9.85789,9.91746,9.79833,9.82811,150377.95611944,0
+AWF.US,D,20220902,000000,9.86782,9.92739,9.81818,9.83804,81097.885061021,0
+AWF.US,D,20220906,000000,9.86782,9.8976,9.73877,9.75862,164120.74817855,0
+AWF.US,D,20220907,000000,9.77848,9.92739,9.73877,9.88768,122296.04180264,0
+AWF.US,D,20220908,000000,9.88768,10.0068,9.85789,9.94724,178793.29154388,0
+AWF.US,D,20220909,000000,9.99688,10.0465,9.91746,9.93731,142158.2695987,0
+AWF.US,D,20220912,000000,9.99688,10.0465,9.88768,9.92739,211964.15883895,0
+AWF.US,D,20220913,000000,9.87775,9.87775,9.72884,9.73877,181618.80878538,0
+AWF.US,D,20220914,000000,9.77848,9.84797,9.70898,9.75862,217710.8882018,0
+AWF.US,D,20220915,000000,9.72884,9.75862,9.50051,9.52036,228317.91014584,0
+AWF.US,D,20220916,000000,9.40123,9.58985,9.40123,9.58985,203522.86312281,0
+AWF.US,D,20220919,000000,9.53029,9.58985,9.48065,9.54022,199327.39812785,0
+AWF.US,D,20220920,000000,9.51044,9.53466,9.44094,9.4608,209745.04494126,0
+AWF.US,D,20220921,000000,9.52036,9.55015,9.45087,9.49058,121703.74086217,0
+AWF.US,D,20220922,000000,9.4608,9.48989,9.29203,9.3516,164122.7628076,0
+AWF.US,D,20220923,000000,9.28211,9.28211,9.07363,9.09349,223951.20168169,0
+AWF.US,D,20220926,000000,9.12327,9.16298,8.93465,8.94457,216028.67294572,0
+AWF.US,D,20220927,000000,8.98428,9.00166,8.86516,8.86516,170680.38036275,0
+AWF.US,D,20220928,000000,8.90487,9.14312,8.89494,9.11334,158470.72101007,0
+AWF.US,D,20220929,000000,9.10341,9.10341,8.89494,8.89494,172234.66667421,0
+AWF.US,D,20220930,000000,8.88501,9.04385,8.81552,8.81552,306649.70952231,0
+AWF.US,D,20221003,000000,8.85523,9.04385,8.85523,8.98428,177865.55486672,0
+AWF.US,D,20221004,000000,9.10341,9.27218,9.07363,9.23247,169573.34170021,0
+AWF.US,D,20221005,000000,9.21261,9.23545,9.08356,9.08356,148822.66249345,0
+AWF.US,D,20221006,000000,9.01407,9.07363,8.99421,9.01407,112663.09300389,0
+AWF.US,D,20221007,000000,8.97436,9.08356,8.96443,9.01407,352896.52666122,0
+AWF.US,D,20221010,000000,9.08356,9.09845,8.92472,8.93465,190553.68861858,0
+AWF.US,D,20221011,000000,8.94457,8.96443,8.86516,8.91479,158484.82341342,0
+AWF.US,D,20221012,000000,8.88501,8.93465,8.8453,8.85523,139636.96134363,0
+AWF.US,D,20221013,000000,8.78574,8.88501,8.69639,8.76588,125107.4566408,0
+AWF.US,D,20221014,000000,8.80559,8.82545,8.69639,8.7361,140355.17659967,0
+AWF.US,D,20221017,000000,8.81552,8.94457,8.81552,8.81552,197275.49844124,0
+AWF.US,D,20221018,000000,8.92472,9.0637,8.88501,9.02399,250647.05121264,0
+AWF.US,D,20221019,000000,9.00414,9.03392,8.94457,8.94457,236734.02299887,0
+AWF.US,D,20221020,000000,8.93465,9.03392,8.85523,8.85523,173050.59143913,0
+AWF.US,D,20221021,000000,8.85523,9.03392,8.83537,9.03392,233761.43783677,0
+AWF.US,D,20221024,000000,9.03392,9.23247,9.00821,9.22254,291047.41485078,0
+AWF.US,D,20221025,000000,9.22254,9.25739,9.1729,9.23247,162070.86312099,0
+AWF.US,D,20221026,000000,9.22254,9.39131,9.22254,9.26225,143095.07210658,0
+AWF.US,D,20221027,000000,9.30196,9.43102,9.297,9.37145,158633.90596306,0
+AWF.US,D,20221028,000000,9.37145,9.54022,9.37145,9.47073,139492.91536661,0
+AWF.US,D,20221031,000000,9.48065,9.55015,9.45087,9.50051,128241.21212683,0
+AWF.US,D,20221101,000000,9.54022,9.68913,9.54022,9.66927,129005.763851,0
+AWF.US,D,20221102,000000,9.6792,9.72884,9.57,9.57,167586.9174577,0
+AWF.US,D,20221103,000000,9.49,9.55,9.44,9.52,129381,0
+AWF.US,D,20221104,000000,9.58,9.69,9.58,9.6,174256,0
+AWF.US,D,20221107,000000,9.66,9.7,9.63,9.68,117287,0
+AWF.US,D,20221108,000000,9.68,9.8,9.6686,9.72,170664,0
+AWF.US,D,20221109,000000,9.72,9.76,9.51,9.55,213754,0
+AWF.US,D,20221110,000000,9.72,9.86,9.72,9.73,209549,0
+AWF.US,D,20221111,000000,9.78,9.81,9.71,9.74,149566,0
+AWF.US,D,20221114,000000,9.69,9.74,9.61,9.63,212096,0
+AWF.US,D,20221115,000000,9.8,9.92,9.75,9.92,190865,0
+AWF.US,D,20221116,000000,9.92,10.09,9.9023,10.06,204020,0
+AWF.US,D,20221117,000000,9.9,10.02,9.8701,9.99,164154,0
+AWF.US,D,20221118,000000,10.08,10.1,9.98,10.03,136907,0
+AWF.US,D,20221121,000000,10,10.09,9.86,9.89,310174,0
+AWF.US,D,20221122,000000,9.92,10.04,9.9,10.02,218769,0
+AWF.US,D,20221123,000000,10.01,10.09,9.98,10,172445,0
+AWF.US,D,20221125,000000,10.03,10.14,10,10.01,96606,0
+AWF.US,D,20221128,000000,10,10.045,9.91,9.95,187792,0
+AWF.US,D,20221129,000000,9.96,10.02,9.92,10,157624,0
+AWF.US,D,20221130,000000,10,10.19,9.98,10.16,245605,0
+AWF.US,D,20221201,000000,10.14,10.2,10.05,10.05,155695,0
+AWF.US,D,20221202,000000,10.02,10.03,9.97,9.99,170910,0
+AWF.US,D,20221205,000000,9.99,10.02,9.9,9.92,186570,0
+AWF.US,D,20221206,000000,9.96,9.9865,9.9,9.91,148489,0
+AWF.US,D,20221207,000000,9.96,10.04,9.94,9.99,131266,0
+AWF.US,D,20221208,000000,10.01,10.07,9.96,9.98,168166,0
+AWF.US,D,20221209,000000,9.98,9.99,9.83,9.86,162372,0
+AWF.US,D,20221212,000000,9.9,9.97,9.81,9.9,225875,0
+AWF.US,D,20221213,000000,10.02,10.08,9.82,9.85,217001,0
+AWF.US,D,20221214,000000,9.83,10.01,9.75,9.87,416101,0
+AWF.US,D,20221215,000000,9.69,9.8,9.69,9.78,231941,0
+AWF.US,D,20221216,000000,9.73,9.77,9.6,9.72,203604,0
+AWF.US,D,20221219,000000,9.64,9.775,9.52,9.55,285395,0
+AWF.US,D,20221220,000000,9.54,9.5699,9.4,9.5,456351,0
+AWF.US,D,20221221,000000,9.5,9.56,9.46,9.46,232016,0
+AWF.US,D,20221222,000000,9.42,9.42,9.3,9.36,391084,0
+AWF.US,D,20221223,000000,9.36,9.52,9.36,9.5,264211,0
+AWF.US,D,20221227,000000,9.5,9.57,9.29,9.3,379224,0
+AWF.US,D,20221228,000000,9.32,9.35,9.185,9.21,271829,0
+AWF.US,D,20221229,000000,9.23,9.32,9.2,9.25,277595,0
+AWF.US,D,20221230,000000,9.27,9.31,9.22,9.22,288884,0
+AWF.US,D,20230103,000000,9.28,9.384,9.28,9.36,194034,0
+AWF.US,D,20230104,000000,9.42,9.53,9.4,9.47,178036,0
+AWF.US,D,20230105,000000,9.47,9.48,9.41,9.43,192185,0
+AWF.US,D,20230106,000000,9.48,9.67,9.44,9.67,181022,0
+AWF.US,D,20230109,000000,9.7,9.78,9.67,9.72,141641,0
+AWF.US,D,20230110,000000,9.77,9.79,9.69,9.79,152104,0
+AWF.US,D,20230111,000000,9.86,9.95,9.83,9.9,208882,0
+AWF.US,D,20230112,000000,9.94,10.02,9.87,9.99,134376,0
+AWF.US,D,20230113,000000,9.97,10.04,9.93,10.01,237129,0
+AWF.US,D,20230117,000000,9.99,10.04,9.95,9.97,188725,0
+AWF.US,D,20230118,000000,10.04,10.14,9.98,10.04,281784,0
+AWF.US,D,20230119,000000,10.03,10.09,9.97,10.05,220429,0
+AWF.US,D,20230120,000000,10.11,10.165,10.05,10.15,568053,0
+AWF.US,D,20230123,000000,10.19,10.25,10.16,10.21,333628,0
+AWF.US,D,20230124,000000,10.2,10.2367,10.03,10.06,345026,0
+AWF.US,D,20230125,000000,10.03,10.03,9.97,9.98,254027,0
+AWF.US,D,20230126,000000,10.05,10.085,9.98,10,287941,0
+AWF.US,D,20230127,000000,10,10.1,10,10.07,163049,0
+AWF.US,D,20230130,000000,10.07,10.14,10.01,10.01,196148,0
+AWF.US,D,20230131,000000,10.06,10.2,10.03,10.15,154083,0
+AWF.US,D,20230201,000000,10.19,10.2,10.12,10.19,204463,0
+AWF.US,D,20230202,000000,10.2,10.27,10.18,10.24,185094,0
+AWF.US,D,20230203,000000,10.2,10.35,10.14,10.19,320583,0
+AWF.US,D,20230206,000000,10.16,10.2143,10.03,10.05,288592,0
+AWF.US,D,20230207,000000,10.05,10.14,10.04,10.14,154210,0
+AWF.US,D,20230208,000000,10.14,10.15,10.01,10.03,253423,0
+AWF.US,D,20230209,000000,10.11,10.11,10.03,10.05,120949,0
+AWF.US,D,20230210,000000,10.05,10.1,10.02,10.1,127219,0
+AWF.US,D,20230213,000000,10.14,10.15,10.07,10.07,183146,0
+AWF.US,D,20230214,000000,10.09,10.145,9.98,10.04,233063,0
+AWF.US,D,20230215,000000,10.06,10.11,10,10.1,198584,0
+AWF.US,D,20230216,000000,10.05,10.07,9.95,9.96,165823,0
+AWF.US,D,20230217,000000,9.98,10.03,9.92,10.01,246746,0
+AWF.US,D,20230221,000000,9.97,10.025,9.89,9.91,440928,0
+AWF.US,D,20230222,000000,9.95,9.96,9.84,9.87,239153,0
+AWF.US,D,20230223,000000,9.94,10.07,9.93,10.03,232877,0
+AWF.US,D,20230224,000000,9.97,10.08,9.93,10,199163,0
+AWF.US,D,20230227,000000,10.09,10.15,10.06,10.11,169545,0
+AWF.US,D,20230228,000000,10.14,10.16,10.08,10.13,199984,0
+AWF.US,D,20230301,000000,10.14,10.18,10.07,10.07,143710,0
+AWF.US,D,20230302,000000,9.98,10.07,9.95,10.02,222362,0
+AWF.US,D,20230303,000000,10.07,10.085,9.96,9.98,203885,0
+AWF.US,D,20230306,000000,9.98,10.0199,9.85,9.88,366796,0
+AWF.US,D,20230307,000000,9.91,10.02,9.9,9.96,258994,0
+AWF.US,D,20230308,000000,9.97,10.04,9.9436,9.99,180122,0
+AWF.US,D,20230309,000000,9.98,10.0112,9.71,9.72,344436,0
+AWF.US,D,20230310,000000,9.78,9.895,9.625,9.78,270816,0
+AWF.US,D,20230313,000000,9.67,9.84,9.56,9.57,315825,0
+AWF.US,D,20230314,000000,9.63,9.82,9.61,9.68,199486,0
+AWF.US,D,20230315,000000,9.62,9.825,9.61,9.78,248641,0
+AWF.US,D,20230316,000000,9.75,9.77,9.51,9.57,453738,0
+AWF.US,D,20230317,000000,9.57,9.665,9.52,9.55,178017,0
+AWF.US,D,20230320,000000,9.53,9.73,9.52,9.68,227102,0
+AWF.US,D,20230321,000000,9.74,9.85,9.6901,9.74,226504,0
+AWF.US,D,20230322,000000,9.8,9.87,9.44,9.49,360881,0
+AWF.US,D,20230323,000000,9.54,9.6537,9.535,9.55,193622,0
+AWF.US,D,20230324,000000,9.55,9.55,9.3363,9.44,286236,0
+AWF.US,D,20230327,000000,9.47,9.65,9.4501,9.64,222312,0
+AWF.US,D,20230328,000000,9.64,9.7,9.5,9.54,137541,0
+AWF.US,D,20230329,000000,9.6,9.71,9.59,9.7,122007,0
+AWF.US,D,20230330,000000,9.77,9.78,9.68,9.74,106020,0
+AWF.US,D,20230331,000000,9.74,9.85,9.7,9.72,256544,0
+AWF.US,D,20230403,000000,9.77,9.95,9.73,9.82,237525,0
+AWF.US,D,20230404,000000,9.88,9.91,9.62,9.66,270630,0
+AWF.US,D,20230405,000000,9.66,9.75,9.52,9.74,313461,0
+AWF.US,D,20230406,000000,9.75,9.81,9.62,9.66,187861,0
+AWF.US,D,20230410,000000,9.62,9.72,9.6,9.66,285021,0
+AWF.US,D,20230411,000000,9.72,9.88,9.695,9.75,203606,0
+AWF.US,D,20230412,000000,9.82,9.94,9.8,9.92,163513,0
+AWF.US,D,20230413,000000,9.88,9.93,9.83,9.9,181316,0
+AWF.US,D,20230414,000000,9.91,9.93,9.78,9.91,241243,0
+AWF.US,D,20230417,000000,9.91,9.945,9.858,9.92,126654,0
+AWF.US,D,20230418,000000,9.93,9.99,9.92,9.96,138882,0
+AWF.US,D,20230419,000000,9.95,9.99,9.91,9.93,114291,0
+AWF.US,D,20230420,000000,9.92,9.96,9.78,9.8,174880,0
+AWF.US,D,20230421,000000,9.85,9.94,9.78,9.81,180945,0
+AWF.US,D,20230424,000000,9.85,9.93,9.83,9.86,166392,0
+AWF.US,D,20230425,000000,9.86,9.92,9.77,9.77,143868,0
+AWF.US,D,20230426,000000,9.83,9.9075,9.7912,9.85,192988,0
+AWF.US,D,20230427,000000,9.9,9.93,9.8,9.83,241960,0
+AWF.US,D,20230428,000000,9.87,9.95,9.83,9.89,163126,0
+AWF.US,D,20230501,000000,9.92,10.03,9.9108,9.97,245860,0
+AWF.US,D,20230502,000000,9.98,10,9.8697,9.89,173350,0
+AWF.US,D,20230503,000000,9.87,9.96,9.87,9.95,183728,0
+AWF.US,D,20230504,000000,9.85,9.89,9.82,9.85,175627,0
+AWF.US,D,20230505,000000,9.89,10.08,9.89,10.03,295311,0
+AWF.US,D,20230508,000000,10.05,10.05,9.96,9.98,188255,0
+AWF.US,D,20230509,000000,9.97,9.97,9.87,9.91,240144,0
+AWF.US,D,20230510,000000,9.91,9.93,9.69,9.77,284046,0
+AWF.US,D,20230511,000000,9.77,9.7727,9.67,9.72,177255,0
+AWF.US,D,20230512,000000,9.76,9.79,9.6,9.68,174730,0
+AWF.US,D,20230515,000000,9.66,9.69,9.61,9.65,162702,0
+AWF.US,D,20230516,000000,9.65,9.65,9.59,9.61,120850,0
+AWF.US,D,20230517,000000,9.63,9.65,9.56,9.58,237398,0
+AWF.US,D,20230518,000000,9.58,9.5999,9.52,9.57,137987,0
+AWF.US,D,20230519,000000,9.58,9.65,9.58,9.59,178466,0
+AWF.US,D,20230522,000000,9.61,9.7,9.51,9.51,326701,0
+AWF.US,D,20230523,000000,9.51,9.57,9.5,9.54,255717,0
+AWF.US,D,20230524,000000,9.54,9.54,9.45,9.45,118104,0
+AWF.US,D,20230525,000000,9.46,9.51,9.44,9.45,158381,0
+AWF.US,D,20230526,000000,9.46,9.57,9.46,9.49,164439,0
+AWF.US,D,20230530,000000,9.5,9.59,9.5,9.57,108252,0
+AWF.US,D,20230531,000000,9.57,9.63,9.56,9.63,122891,0
+AWF.US,D,20230601,000000,9.55,9.69,9.55,9.69,139789,0
+AWF.US,D,20230602,000000,9.7,9.98,9.69,9.88,158695,0
+AWF.US,D,20230605,000000,9.93,9.93,9.7006,9.72,156275,0
+AWF.US,D,20230606,000000,9.71,9.85,9.545,9.6,375221,0
+AWF.US,D,20230607,000000,9.6,9.68,9.59,9.62,199920,0
+AWF.US,D,20230608,000000,9.62,9.675,9.6031,9.65,121720,0
+AWF.US,D,20230609,000000,9.65,9.67,9.59,9.62,113979,0
+AWF.US,D,20230612,000000,9.62,9.66,9.59,9.63,132923,0
+AWF.US,D,20230613,000000,9.67,9.7,9.6073,9.64,136945,0
+AWF.US,D,20230614,000000,9.64,9.69,9.63,9.66,212710,0
+AWF.US,D,20230615,000000,9.65,9.74,9.62,9.69,254268,0
+AWF.US,D,20230616,000000,9.77,9.7799,9.68,9.73,205671,0
+AWF.US,D,20230620,000000,9.7,9.87,9.7,9.86,240370,0
+AWF.US,D,20230621,000000,9.87,9.89,9.801,9.86,134848,0
+AWF.US,D,20230622,000000,9.85,9.87,9.82,9.84,107808,0
+AWF.US,D,20230623,000000,9.84,9.875,9.75,9.75,206760,0
+AWF.US,D,20230626,000000,9.76,9.88,9.76,9.87,175518,0
+AWF.US,D,20230627,000000,9.83,9.97,9.82,9.87,198387,0
+AWF.US,D,20230628,000000,9.89,9.96,9.89,9.96,138655,0
+AWF.US,D,20230629,000000,9.97,10.01,9.89,9.91,138111,0
+AWF.US,D,20230630,000000,9.95,9.97,9.9,9.96,119400,0
+AWF.US,D,20230703,000000,9.95,9.99,9.9214,9.97,140877,0
+AWF.US,D,20230705,000000,9.97,9.9852,9.91,9.95,211371,0
+AWF.US,D,20230706,000000,9.85,9.87,9.79,9.85,130653,0
+AWF.US,D,20230707,000000,9.84,9.86,9.785,9.8,149952,0
+AWF.US,D,20230710,000000,9.81,9.8581,9.74,9.76,233945,0
+AWF.US,D,20230711,000000,9.76,9.84,9.755,9.84,186082,0
+AWF.US,D,20230712,000000,9.89,9.95,9.86,9.94,135274,0
+AWF.US,D,20230713,000000,9.98,10.015,9.92,9.94,149348,0
+AWF.US,D,20230714,000000,9.94,9.98,9.86,9.89,133291,0
+AWF.US,D,20230717,000000,9.87,9.94,9.81,9.82,196750,0
+AWF.US,D,20230718,000000,9.82,9.8859,9.8,9.86,203719,0
+AWF.US,D,20230719,000000,9.9,9.96,9.87,9.9,177136,0
+AWF.US,D,20230720,000000,9.92,9.92,9.82,9.85,249345,0
+AWF.US,D,20230721,000000,9.91,9.9388,9.8,9.8,344103,0
+AWF.US,D,20230724,000000,9.81,9.97,9.8,9.91,249961,0
+AWF.US,D,20230725,000000,9.91,9.96,9.83,9.85,254396,0
+AWF.US,D,20230726,000000,9.85,9.91,9.84,9.86,201154,0
+AWF.US,D,20230727,000000,9.9,9.94,9.81,9.82,194059,0
+AWF.US,D,20230728,000000,9.86,9.95,9.86,9.89,208855,0
+AWF.US,D,20230731,000000,9.91,9.995,9.905,9.93,280116,0
+AWF.US,D,20230801,000000,9.94,9.98,9.91,9.94,353546,0
+AWF.US,D,20230802,000000,9.9,9.94,9.85,9.85,259716,0
+AWF.US,D,20230803,000000,9.78,9.85,9.72,9.73,228384,0
+AWF.US,D,20230804,000000,9.75,9.85,9.75,9.82,225526,0
+AWF.US,D,20230807,000000,9.86,9.9,9.84,9.88,190181,0
+AWF.US,D,20230808,000000,9.86,9.93,9.8399,9.91,177396,0
+AWF.US,D,20230809,000000,9.9,9.98,9.87,9.95,179962,0
+AWF.US,D,20230810,000000,9.98,9.99,9.94,9.95,142998,0
+AWF.US,D,20230811,000000,9.95,9.99,9.88,9.92,222060,0
+AWF.US,D,20230814,000000,9.94,9.98,9.9043,9.94,138143,0
+AWF.US,D,20230815,000000,9.89,9.95,9.88,9.88,156942,0
+AWF.US,D,20230816,000000,9.89,9.95,9.87,9.9,190885,0
+AWF.US,D,20230817,000000,9.91,9.91,9.78,9.81,217548,0
+AWF.US,D,20230818,000000,9.79,9.9099,9.78,9.85,200240,0
+AWF.US,D,20230821,000000,9.85,9.915,9.85,9.91,215355,0
+AWF.US,D,20230822,000000,9.91,9.91,9.86,9.87,169367,0
+AWF.US,D,20230823,000000,9.87,9.92,9.87,9.91,211463,0
+AWF.US,D,20230824,000000,9.91,9.94,9.82,9.84,257853,0
+AWF.US,D,20230825,000000,9.87,9.89,9.8204,9.88,113560,0
+AWF.US,D,20230828,000000,9.9,9.9,9.88,9.89,135563,0
+AWF.US,D,20230829,000000,9.89,9.91,9.89,9.89,159786,0
+AWF.US,D,20230830,000000,9.9,9.94,9.89,9.9,133287,0
+AWF.US,D,20230831,000000,9.95,9.96,9.925,9.95,137487,0
+AWF.US,D,20230901,000000,9.97,9.9887,9.93,9.97,123416,0
+AWF.US,D,20230905,000000,9.97,10.02,9.92,9.93,240948,0
+AWF.US,D,20230906,000000,9.95,9.98,9.9292,9.95,104483,0
+AWF.US,D,20230907,000000,9.85,9.93,9.85,9.88,93564,0
+AWF.US,D,20230908,000000,9.9,9.92,9.83,9.83,99415,0
+AWF.US,D,20230911,000000,9.85,9.88,9.74,9.8,225696,0
+AWF.US,D,20230912,000000,9.78,9.83,9.78,9.8,81444,0
+AWF.US,D,20230913,000000,9.82,9.85,9.801,9.83,84232,0
+AWF.US,D,20230914,000000,9.83,9.85,9.775,9.79,133129,0
+AWF.US,D,20230915,000000,9.82,9.85,9.78,9.85,110500,0
+AWF.US,D,20230918,000000,9.85,9.87,9.805,9.84,118573,0
+AWF.US,D,20230919,000000,9.85,9.865,9.7923,9.81,104046,0
+AWF.US,D,20230920,000000,9.85,9.91,9.84,9.86,142361,0
+AWF.US,D,20230921,000000,9.84,9.84,9.77,9.79,167335,0
+AWF.US,D,20230922,000000,9.84,9.86,9.82,9.85,128618,0
+AWF.US,D,20230925,000000,9.84,9.88,9.82,9.85,193023,0
+AWF.US,D,20230926,000000,9.85,9.85,9.64,9.66,317386,0
+AWF.US,D,20230927,000000,9.74,9.78,9.66,9.71,206574,0
+AWF.US,D,20230928,000000,9.7,9.71,9.625,9.68,238576,0
+AWF.US,D,20230929,000000,9.7,9.79,9.68,9.7,184817,0
+AWF.US,D,20231002,000000,9.72,9.75,9.57,9.6,196699,0
+AWF.US,D,20231003,000000,9.57,9.589,9.445,9.47,198090,0
+AWF.US,D,20231004,000000,9.46,9.585,9.46,9.56,163082,0
+AWF.US,D,20231005,000000,9.48,9.52,9.422,9.49,164460,0
+AWF.US,D,20231006,000000,9.46,9.51,9.415,9.47,231721,0
+AWF.US,D,20231009,000000,9.46,9.545,9.46,9.51,155136,0
+AWF.US,D,20231010,000000,9.51,9.56,9.5,9.53,106818,0
+AWF.US,D,20231011,000000,9.57,9.59,9.51,9.57,126144,0
+AWF.US,D,20231012,000000,9.58,9.608,9.43,9.48,245784,0
+AWF.US,D,20231013,000000,9.48,9.51,9.43,9.43,114324,0
+AWF.US,D,20231016,000000,9.45,9.475,9.32,9.36,221348,0
+AWF.US,D,20231017,000000,9.33,9.36,9.305,9.31,127682,0
+AWF.US,D,20231018,000000,9.32,9.39,9.3,9.37,248028,0
+AWF.US,D,20231019,000000,9.36,9.3901,9.32,9.33,149101,0
+AWF.US,D,20231020,000000,9.35,9.39,9.28,9.28,157883,0
+AWF.US,D,20231023,000000,9.29,9.42,9.29,9.38,176234,0
+AWF.US,D,20231024,000000,9.4,9.45,9.37,9.41,98170,0
+AWF.US,D,20231025,000000,9.38,9.38,9.24,9.24,112006,0
+AWF.US,D,20231026,000000,9.2,9.28,9.2,9.23,136622,0
+AWF.US,D,20231027,000000,9.29,9.33,9.27,9.3,152007,0
+AWF.US,D,20231030,000000,9.33,9.38,9.2975,9.35,108545,0
+AWF.US,D,20231031,000000,9.34,9.3692,9.28,9.29,252893,0
+AWF.US,D,20231101,000000,9.33,9.41,9.3207,9.41,217467,0
+AWF.US,D,20231102,000000,9.4,9.49,9.385,9.48,230066,0
+AWF.US,D,20231103,000000,9.55,9.66,9.55,9.63,243328,0
+AWF.US,D,20231106,000000,9.63,9.63,9.5201,9.53,142688,0
+AWF.US,D,20231107,000000,9.53,9.54,9.48,9.53,176800,0
+AWF.US,D,20231108,000000,9.56,9.61,9.56,9.56,145900,0
+AWF.US,D,20231109,000000,9.61,9.61,9.5,9.51,119634,0
+AWF.US,D,20231110,000000,9.52,9.54,9.45,9.45,230192,0
+AWF.US,D,20231113,000000,9.45,9.48,9.42,9.48,235956,0
+AWF.US,D,20231114,000000,9.56,9.6,9.5001,9.58,277072,0
+AWF.US,D,20231115,000000,9.55,9.64,9.55,9.62,192417,0
+AWF.US,D,20231116,000000,9.61,9.71,9.61,9.71,149462,0
+AWF.US,D,20231117,000000,9.75,9.75,9.705,9.74,149501,0
+AWF.US,D,20231120,000000,9.71,9.83,9.71,9.8,192753,0
+AWF.US,D,20231121,000000,9.81,9.81,9.75,9.76,119481,0
+AWF.US,D,20231122,000000,9.76,9.8,9.76,9.76,84236,0
+AWF.US,D,20231124,000000,9.8,9.82,9.76,9.82,111302,0
+AWF.US,D,20231127,000000,9.77,9.78,9.7401,9.75,113648,0
+AWF.US,D,20231128,000000,9.77,9.78,9.715,9.72,108291,0
+AWF.US,D,20231129,000000,9.73,9.8298,9.73,9.79,157994,0
+AWF.US,D,20231130,000000,9.81,9.82,9.78,9.79,132277,0
+AWF.US,D,20231201,000000,9.78,9.925,9.771,9.91,197512,0
+AWF.US,D,20231204,000000,9.86,9.91,9.84,9.89,150183,0
+AWF.US,D,20231205,000000,9.88,9.96,9.88,9.92,213133,0
+AWF.US,D,20231206,000000,9.96,9.96,9.92,9.93,178779,0
+AWF.US,D,20231207,000000,9.88,9.9157,9.8774,9.9,142341,0
+AWF.US,D,20231208,000000,9.86,9.88,9.83,9.85,145011,0
+AWF.US,D,20231211,000000,9.85,9.87,9.8201,9.85,241772,0
+AWF.US,D,20231212,000000,9.8,9.8299,9.77,9.77,180389,0
+AWF.US,D,20231213,000000,9.76,10,9.76,9.98,471345,0
+AWF.US,D,20231214,000000,9.98,10.0999,9.98,10.03,304458,0
+AWF.US,D,20231215,000000,10.04,10.05,10,10.05,157394,0
+AWF.US,D,20231218,000000,10.07,10.1,10.03,10.05,253154,0
+AWF.US,D,20231219,000000,10.09,10.135,10.04,10.05,246067,0
+AWF.US,D,20231220,000000,10.07,10.13,9.96,9.97,244188,0
+AWF.US,D,20231221,000000,10.04,10.04,9.99,10.04,163773,0
+AWF.US,D,20231222,000000,10.09,10.12,10.06,10.09,210655,0
+AWF.US,D,20231226,000000,10.08,10.14,10.08,10.14,219358,0
+AWF.US,D,20231227,000000,10.14,10.165,10.105,10.14,143974,0
+AWF.US,D,20231228,000000,10.13,10.165,10.1196,10.15,195683,0
+AWF.US,D,20231229,000000,10.12,10.17,10.12,10.12,146939,0
+AWF.US,D,20240102,000000,10.06,10.19,10.06,10.19,196935,0
+AWF.US,D,20240103,000000,10.16,10.19,10.13,10.16,134918,0
+AWF.US,D,20240104,000000,10.11,10.16,10.1,10.15,221059,0
+AWF.US,D,20240105,000000,10.15,10.18,10.1001,10.15,138752,0
+AWF.US,D,20240108,000000,10.17,10.23,10.16,10.22,176596,0
+AWF.US,D,20240109,000000,10.23,10.26,10.19,10.25,233684,0
+AWF.US,D,20240110,000000,10.25,10.28,10.2,10.26,183157,0
+AWF.US,D,20240111,000000,10.27,10.288,10.205,10.23,196150,0
+AWF.US,D,20240112,000000,10.21,10.25,10.18,10.21,139407,0
+AWF.US,D,20240116,000000,10.2,10.27,10.18,10.22,356744,0
+AWF.US,D,20240117,000000,10.2,10.22,10.1201,10.15,282178,0
+AWF.US,D,20240118,000000,10.18,10.2,10.12,10.17,201267,0
+AWF.US,D,20240119,000000,10.2,10.24,10.07,10.23,717430,0
+AWF.US,D,20240122,000000,10.22,10.33,10.19,10.32,352753,0
+AWF.US,D,20240123,000000,10.33,10.349,10.28,10.33,137087,0
+AWF.US,D,20240124,000000,10.32,10.39,10.32,10.34,121708,0
+AWF.US,D,20240125,000000,10.35,10.43,10.35,10.38,117507,0
+AWF.US,D,20240126,000000,10.4,10.43,10.4,10.42,142614,0
+AWF.US,D,20240129,000000,10.43,10.4699,10.42,10.44,127382,0
+AWF.US,D,20240130,000000,10.46,10.52,10.45,10.47,184427,0
+AWF.US,D,20240131,000000,10.47,10.54,10.45,10.47,205125,0
+AWF.US,D,20240201,000000,10.42,10.5,10.42,10.43,234213,0
+AWF.US,D,20240202,000000,10.39,10.41,10.34,10.35,171977,0
+AWF.US,D,20240205,000000,10.33,10.35,10.27,10.3,202890,0
+AWF.US,D,20240206,000000,10.29,10.39,10.28,10.39,157007,0
+AWF.US,D,20240207,000000,10.4,10.45,10.39,10.42,159331,0
+AWF.US,D,20240208,000000,10.44,10.445,10.36,10.39,147960,0
+AWF.US,D,20240209,000000,10.39,10.41,10.33,10.38,221878,0
+AWF.US,D,20240212,000000,10.4,10.4394,10.36,10.39,191564,0
+AWF.US,D,20240213,000000,10.34,10.37,10.31,10.32,167849,0
+AWF.US,D,20240214,000000,10.38,10.44,10.32,10.43,273092,0
+AWF.US,D,20240215,000000,10.42,10.4609,10.385,10.42,172204,0
+AWF.US,D,20240216,000000,10.42,10.44,10.39,10.39,137245,0
+AWF.US,D,20240220,000000,10.4,10.48,10.39,10.42,198999,0
+AWF.US,D,20240221,000000,10.45,10.47,10.385,10.39,154312,0
+AWF.US,D,20240222,000000,10.44,10.46,10.375,10.38,153174,0
+AWF.US,D,20240223,000000,10.38,10.47,10.38,10.4,100409,0
+AWF.US,D,20240226,000000,10.4,10.43,10.36,10.36,159919,0
+AWF.US,D,20240227,000000,10.36,10.41,10.36,10.37,105311,0
+AWF.US,D,20240228,000000,10.38,10.409,10.37,10.39,105682,0
+AWF.US,D,20240229,000000,10.41,10.455,10.395,10.42,138116,0
+AWF.US,D,20240301,000000,10.43,10.53,10.42,10.52,191469,0
+AWF.US,D,20240304,000000,10.49,10.501,10.47,10.48,138416,0
+AWF.US,D,20240305,000000,10.45,10.499,10.4,10.4,144672,0
+AWF.US,D,20240306,000000,10.42,10.44,10.39,10.41,145300,0
+AWF.US,D,20240307,000000,10.35,10.4,10.35,10.38,151896,0
+AWF.US,D,20240308,000000,10.36,10.44,10.36,10.37,206113,0
+AWF.US,D,20240311,000000,10.37,10.3789,10.3101,10.37,159045,0
+AWF.US,D,20240312,000000,10.38,10.48,10.36,10.47,172100,0
+AWF.US,D,20240313,000000,10.48,10.51,10.4566,10.5,206909,0
+AWF.US,D,20240314,000000,10.5,10.51,10.43,10.44,198368,0
+AWF.US,D,20240315,000000,10.43,10.455,10.35,10.45,144324,0
+AWF.US,D,20240318,000000,10.48,10.49,10.4,10.43,176121,0
+AWF.US,D,20240319,000000,10.46,10.49,10.43,10.44,166284,0
+AWF.US,D,20240320,000000,10.47,10.56,10.46,10.53,301533,0
+AWF.US,D,20240321,000000,10.58,10.62,10.54,10.61,265202,0
+AWF.US,D,20240322,000000,10.63,10.6659,10.585,10.59,191369,0
+AWF.US,D,20240325,000000,10.59,10.65,10.56,10.56,225729,0
+AWF.US,D,20240326,000000,10.61,10.67,10.591,10.6,208117,0
+AWF.US,D,20240327,000000,10.66,10.665,10.62,10.65,181681,0
+AWF.US,D,20240328,000000,10.67,10.69,10.62,10.62,239280,0
+AWF.US,D,20240401,000000,10.63,10.71,10.63,10.65,324340,0
+AWF.US,D,20240402,000000,10.63,10.64,10.58,10.61,164522,0
+AWF.US,D,20240403,000000,10.61,10.64,10.6,10.6,126986,0
+AWF.US,D,20240404,000000,10.6,10.612,10.46,10.52,254622,0
+AWF.US,D,20240405,000000,10.51,10.56,10.485,10.51,140605,0
+AWF.US,D,20240408,000000,10.51,10.56,10.45,10.47,231510,0
+AWF.US,D,20240409,000000,10.49,10.51,10.45,10.5,80467,0
+AWF.US,D,20240410,000000,10.46,10.4604,10.36,10.378,170878,0
+AWF.US,D,20240411,000000,10.4,10.4,10.24,10.28,279293,0
+AWF.US,D,20240412,000000,10.28,10.28,10.16,10.18,150728,0
+AWF.US,D,20240415,000000,10.18,10.1989,9.97,10.02,337178,0
+AWF.US,D,20240416,000000,10.03,10.04,9.97,9.98,224427,0
+AWF.US,D,20240417,000000,10.03,10.13,10.03,10.08,295107,0
+AWF.US,D,20240418,000000,10.09,10.1,10.01,10.03,238884,0
+AWF.US,D,20240419,000000,10.07,10.12,10.005,10.04,199052,0
+AWF.US,D,20240422,000000,10.08,10.21,10.07,10.21,253939,0
+AWF.US,D,20240423,000000,10.23,10.32,10.19,10.32,218094,0
+AWF.US,D,20240424,000000,10.35,10.37,10.27,10.28,277232,0
+AWF.US,D,20240425,000000,10.24,10.2898,10.21,10.27,272673,0
+AWF.US,D,20240426,000000,10.34,10.37,10.31,10.34,91934,0
+AWF.US,D,20240429,000000,10.37,10.43,10.36,10.41,219098,0
+AWF.US,D,20240430,000000,10.39,10.44,10.38,10.4,199876,0
+AWF.US,D,20240501,000000,10.4,10.48,10.38,10.46,236662,0
+AWF.US,D,20240502,000000,10.4,10.44,10.3943,10.43,107537,0
+AWF.US,D,20240503,000000,10.46,10.48,10.435,10.47,163585,0
+AWF.US,D,20240506,000000,10.48,10.56,10.4698,10.56,159077,0
+AWF.US,D,20240507,000000,10.55,10.58,10.4601,10.5,154412,0
+AWF.US,D,20240508,000000,10.48,10.54,10.46,10.51,119028,0
+AWF.US,D,20240509,000000,10.55,10.55,10.4801,10.51,137697,0
+AWF.US,D,20240510,000000,10.54,10.545,10.47,10.5,82266,0
+AWF.US,D,20240513,000000,10.53,10.535,10.49,10.5,124429,0
+AWF.US,D,20240514,000000,10.49,10.5247,10.46,10.51,103956,0
+AWF.US,D,20240515,000000,10.56,10.65,10.55,10.64,222971,0
+AWF.US,D,20240516,000000,10.61,10.65,10.55,10.56,123721,0
+AWF.US,D,20240517,000000,10.6,10.64,10.581,10.59,130656,0
+AWF.US,D,20240520,000000,10.58,10.68,10.57,10.67,142997,0
+AWF.US,D,20240521,000000,10.68,10.81,10.67,10.8,174573,0
+AWF.US,D,20240522,000000,10.8,10.825,10.71,10.72,136099,0
+AWF.US,D,20240523,000000,10.76,10.775,10.6201,10.64,134574,0
+AWF.US,D,20240524,000000,10.68,10.73,10.6616,10.67,76087,0
+AWF.US,D,20240528,000000,10.67,10.72,10.5701,10.59,188295,0
+AWF.US,D,20240529,000000,10.59,10.6299,10.54,10.59,131954,0
+AWF.US,D,20240530,000000,10.61,10.65,10.6,10.63,85115,0
+AWF.US,D,20240531,000000,10.63,10.69,10.59,10.68,164203,0
+AWF.US,D,20240603,000000,10.68,10.76,10.645,10.73,152260,0
+AWF.US,D,20240604,000000,10.74,10.78,10.72,10.77,185343,0
+AWF.US,D,20240605,000000,10.75,10.785,10.74,10.74,234888,0
+AWF.US,D,20240606,000000,10.7,10.735,10.62,10.64,154822,0
+AWF.US,D,20240607,000000,10.64,10.65,10.57,10.6,256541,0
+AWF.US,D,20240610,000000,10.63,10.63,10.55,10.61,141706,0
+AWF.US,D,20240611,000000,10.62,10.63,10.58,10.61,99445,0
+AWF.US,D,20240612,000000,10.63,10.71,10.63,10.64,154239,0
+AWF.US,D,20240613,000000,10.69,10.7,10.62,10.67,126967,0
+AWF.US,D,20240614,000000,10.64,10.65,10.57,10.58,64178,0
+AWF.US,D,20240617,000000,10.6,10.64,10.56,10.61,170278,0
+AWF.US,D,20240618,000000,10.58,10.625,10.54,10.58,161358,0
+AWF.US,D,20240620,000000,10.56,10.63,10.54,10.62,157530,0
+AWF.US,D,20240621,000000,10.62,10.65,10.561,10.59,153657,0
+AWF.US,D,20240624,000000,10.54,10.5999,10.5,10.55,400890,0
+AWF.US,D,20240625,000000,10.55,10.57,10.51,10.53,146665,0
+AWF.US,D,20240626,000000,10.5,10.52,10.49,10.51,111036,0
+AWF.US,D,20240627,000000,10.51,10.54,10.48,10.5,134675,0
+AWF.US,D,20240628,000000,10.5,10.55,10.43,10.48,425855,0
+AWF.US,D,20240701,000000,10.46,10.53,10.46,10.53,187880,0
+AWF.US,D,20240702,000000,10.53,10.58,10.5,10.58,188606,0
+AWF.US,D,20240703,000000,10.56,10.63,10.55,10.58,172540,0
+AWF.US,D,20240705,000000,10.63,10.63,10.57,10.6,175066,0
+AWF.US,D,20240708,000000,10.58,10.6,10.541,10.59,181339,0
+AWF.US,D,20240709,000000,10.59,10.62,10.5,10.62,234816,0
+AWF.US,D,20240710,000000,10.64,10.655,10.58,10.6,161015,0
+AWF.US,D,20240711,000000,10.49,10.53,10.47,10.49,429384,0
+AWF.US,D,20240712,000000,10.49,10.56,10.49,10.55,192106,0
+AWF.US,D,20240715,000000,10.53,10.56,10.47,10.5,298940,0
+AWF.US,D,20240716,000000,10.53,10.57,10.46,10.53,203147,0
+AWF.US,D,20240717,000000,10.52,10.56,10.49,10.49,212781,0
+AWF.US,D,20240718,000000,10.53,10.55,10.07,10.42,228639,0
+AWF.US,D,20240719,000000,10.45,10.47,10.37,10.41,552638,0
+AWF.US,D,20240722,000000,10.43,10.485,10.43,10.47,117765,0
+AWF.US,D,20240723,000000,10.48,10.52,10.37,10.51,257297,0
+AWF.US,D,20240724,000000,10.48,10.51,10.43,10.48,122461,0
+AWF.US,D,20240725,000000,10.5,10.55,10.4837,10.51,239803,0
+AWF.US,D,20240726,000000,10.56,10.6,10.545,10.57,155935,0
+AWF.US,D,20240729,000000,10.57,10.6,10.56,10.58,197867,0
+AWF.US,D,20240730,000000,10.58,10.62,10.57,10.57,196326,0
+AWF.US,D,20240731,000000,10.57,10.65,10.57,10.61,239473,0
+AWF.US,D,20240801,000000,10.54,10.59,10.47,10.58,224883,0
+AWF.US,D,20240802,000000,10.55,10.64,10.52,10.57,669523,0
+AWF.US,D,20240805,000000,10.48,10.56,10.35,10.38,367407,0
+AWF.US,D,20240806,000000,10.38,10.59,10.38,10.55,406473,0
+AWF.US,D,20240807,000000,10.6,10.7,10.56,10.63,601110,0
+AWF.US,D,20240808,000000,10.67,10.745,10.645,10.73,413207,0
+AWF.US,D,20240809,000000,10.76,10.785,10.7,10.78,250944,0
+AWF.US,D,20240812,000000,10.79,10.8,10.73,10.75,202012,0
+AWF.US,D,20240813,000000,10.79,10.82,10.76,10.8,252874,0
+AWF.US,D,20240814,000000,10.8,10.84,10.77,10.83,356171,0
+AWF.US,D,20240815,000000,10.86,10.97,10.83,10.91,257201,0
+AWF.US,D,20240816,000000,10.92,11.025,10.9103,10.98,276686,0
+AWF.US,D,20240819,000000,10.97,11.1,10.9657,11.08,251682,0
+AWF.US,D,20240820,000000,11.08,11.0957,10.99,11.08,165242,0
+AWF.US,D,20240821,000000,11.04,11.08,11.03,11.06,177864,0
+AWF.US,D,20240822,000000,11.05,11.05,10.99,11.01,166878,0
+AWF.US,D,20240823,000000,11.02,11.11,11.02,11.1,165152,0
+AWF.US,D,20240826,000000,11.1,11.14,11.1,11.13,200564,0
+AWF.US,D,20240827,000000,11.13,11.17,11.1,11.11,162681,0
+AWF.US,D,20240828,000000,11.1,11.11,11.08,11.11,134093,0
+AWF.US,D,20240829,000000,11.15,11.185,11.13,11.15,108475,0
+AWF.US,D,20240830,000000,11.16,11.2,11.16,11.18,123686,0
+AWF.US,D,20240903,000000,11.2,11.215,11.1,11.18,284841,0
+AWF.US,D,20240904,000000,11.18,11.24,11.18,11.22,187355,0
+AWF.US,D,20240905,000000,11.18,11.2,11.1,11.13,127626,0
+AWF.US,D,20240906,000000,11.13,11.16,11.06,11.1,192471,0
+AWF.US,D,20240909,000000,11.14,11.15,11.04,11.13,214398,0
+AWF.US,D,20240910,000000,11.11,11.1299,11.01,11.02,183202,0
+AWF.US,D,20240911,000000,11.03,11.0416,10.95,11.02,183073,0
+AWF.US,D,20240912,000000,11,11.02,10.96,11.01,175365,0
+AWF.US,D,20240913,000000,11,11.08,10.98,11.08,179873,0
+AWF.US,D,20240916,000000,11.04,11.09,11.04,11.07,146051,0
+AWF.US,D,20240917,000000,11.1,11.16,11.0787,11.16,233000,0
+AWF.US,D,20240918,000000,11.16,11.185,11.14,11.14,166974,0
+AWF.US,D,20240919,000000,11.16,11.19,11.135,11.17,211812,0
+AWF.US,D,20240920,000000,11.19,11.23,11.17,11.21,181905,0
+AWF.US,D,20240923,000000,11.21,11.24,11.1819,11.19,148037,0
+AWF.US,D,20240924,000000,11.19,11.24,11.19,11.24,131832,0
+AWF.US,D,20240925,000000,11.22,11.2699,11.2098,11.23,174297,0
+AWF.US,D,20240926,000000,11.23,11.29,11.23,11.29,131784,0
+AWF.US,D,20240927,000000,11.26,11.36,11.26,11.31,145507,0
+AWF.US,D,20240930,000000,11.304,11.34,11.26,11.34,169508,0
+AWF.US,D,20241001,000000,11.34,11.34,11.27,11.29,122391,0
+AWF.US,D,20241002,000000,11.29,11.32,11.28,11.305,97720,0
+AWF.US,D,20241003,000000,11.2,11.25,11.13,11.15,219596,0
+AWF.US,D,20241004,000000,11.2,11.21,11.115,11.19,142770,0
+AWF.US,D,20241007,000000,11.19,11.2375,11.155,11.16,113933,0
+AWF.US,D,20241008,000000,11.19,11.21,11.14,11.15,94908,0
+AWF.US,D,20241009,000000,11.15,11.195,11.12,11.18,214066,0
+AWF.US,D,20241010,000000,11.16,11.1964,11.12,11.12,180337,0
+AWF.US,D,20241011,000000,11.12,11.15,11.1,11.11,128756,0
+AWF.US,D,20241014,000000,11.15,11.15,11.05,11.07,214785,0
+AWF.US,D,20241015,000000,11.07,11.1,11.03,11.03,176319,0
+AWF.US,D,20241016,000000,11.03,11.07,10.95,11,904561,0
+AWF.US,D,20241017,000000,11,11.04,10.94,10.97,306459,0
+AWF.US,D,20241018,000000,10.98,10.9975,10.96,10.99,321994,0
+AWF.US,D,20241021,000000,10.98,11,10.95,10.98,234645,0
+AWF.US,D,20241022,000000,10.98,10.98,10.93,10.95,310225,0
+AWF.US,D,20241023,000000,10.95,10.96,10.885,10.92,140437,0
+AWF.US,D,20241024,000000,10.92,10.96,10.904,10.92,144662,0
+AWF.US,D,20241025,000000,10.95,10.96,10.93,10.94,164036,0
+AWF.US,D,20241028,000000,10.96,10.98,10.9,10.9,137827,0
+AWF.US,D,20241029,000000,10.9,10.9,10.81,10.82,260718,0
+AWF.US,D,20241030,000000,10.84,10.91,10.83,10.84,174793,0
+AWF.US,D,20241031,000000,10.82,10.92,10.8101,10.88,234692,0
+AWF.US,D,20241101,000000,10.91,10.92,10.87,10.87,175086,0
+AWF.US,D,20241104,000000,10.92,10.93,10.86,10.86,168394,0
+AWF.US,D,20241105,000000,10.89,10.94,10.87,10.94,243363,0
+AWF.US,D,20241106,000000,10.98,11,10.89,10.99,364086,0
+AWF.US,D,20241107,000000,10.94,11.02,10.925,11,321499,0
+AWF.US,D,20241108,000000,10.97,11.0372,10.97,11,188700,0
+AWF.US,D,20241111,000000,11.03,11.05,10.96,11.01,237895,0
+AWF.US,D,20241112,000000,10.9773,11,10.86,10.89,176688,0
+AWF.US,D,20241113,000000,10.9,10.94,10.81,10.83,230293,0
+AWF.US,D,20241114,000000,10.8275,10.86,10.74,10.75,236126,0
+AWF.US,D,20241115,000000,10.795,10.8,10.68,10.77,224014,0
+AWF.US,D,20241118,000000,10.77,10.8091,10.7201,10.75,202115,0
+AWF.US,D,20241119,000000,10.756,10.82,10.72,10.8,250903,0
+AWF.US,D,20241120,000000,10.788,10.84,10.77,10.79,185849,0
+AWF.US,D,20241121,000000,10.83,10.88,10.802,10.85,422732,0
+AWF.US,D,20241122,000000,10.8714,11,10.862,10.92,316418,0
+AWF.US,D,20241125,000000,10.94,11,10.9,10.92,272863,0
+AWF.US,D,20241126,000000,10.92,10.9387,10.87,10.9,172348,0
+AWF.US,D,20241127,000000,10.93,11.03,10.9,10.97,236647,0
+AWF.US,D,20241129,000000,10.99,11.03,10.97,11.01,76126,0
+AWF.US,D,20241202,000000,10.99,11.015,10.9231,11.01,310574,0
+AWF.US,D,20241203,000000,11,11.08,10.99,11.05,155064,0
+AWF.US,D,20241204,000000,11.0601,11.08,11.02,11.07,227786,0
+AWF.US,D,20241205,000000,11.02,11.04,10.95,10.98,209689,0
+AWF.US,D,20241206,000000,10.97,11,10.93,10.94,245046,0
+AWF.US,D,20241209,000000,10.93,10.94,10.89,10.9,168178,0
+AWF.US,D,20241210,000000,10.905,10.91485,10.87,10.87,166222,0
+AWF.US,D,20241211,000000,10.93,10.9499,10.87,10.89,178842,0
+AWF.US,D,20241212,000000,10.87,10.89,10.82,10.83,215637,0
+AWF.US,D,20241213,000000,10.88,10.88,10.8286,10.86,201865,0
+AWF.US,D,20241216,000000,10.8301,10.87,10.785,10.83,196109,0
+AWF.US,D,20241217,000000,10.7986,10.7986,10.7,10.73,232858,0
+AWF.US,D,20241218,000000,10.78,10.78,10.58,10.62,326065,0
+AWF.US,D,20241219,000000,10.6548,10.66,10.56,10.56,458515,0
+AWF.US,D,20241220,000000,10.53,10.66,10.53,10.58,563554,0
+AWF.US,D,20241223,000000,10.5565,10.61,10.51,10.6,446456,0
+AWF.US,D,20241224,000000,10.61,10.68,10.602,10.66,187889,0
+AWF.US,D,20241226,000000,10.655,10.71,10.64,10.67,234214,0
+AWF.US,D,20241227,000000,10.67,10.68,10.6,10.61,145085,0
+AWF.US,D,20241230,000000,10.58,10.66,10.57,10.62,355152,0
+AWF.US,D,20241231,000000,10.64,10.77,10.63,10.73,365189,0
+AWF.US,D,20250102,000000,10.7002,10.725,10.640053,10.71,211106,0
+AWF.US,D,20250103,000000,10.72,10.7928,10.69,10.76,216904,0
+AWF.US,D,20250106,000000,10.78,10.8,10.7,10.72,175136,0
+AWF.US,D,20250107,000000,10.7346,10.74,10.64,10.67,237126,0
+AWF.US,D,20250108,000000,10.62,10.725,10.605,10.7,336236,0
+AWF.US,D,20250110,000000,10.7,10.7,10.54,10.64,307627,0
+AWF.US,D,20250113,000000,10.5984,10.62,10.55,10.62,161750,0
+AWF.US,D,20250114,000000,10.62,10.655,10.6,10.65,155619,0
+AWF.US,D,20250115,000000,10.7,10.74,10.69,10.73,189618,0
+AWF.US,D,20250116,000000,10.7199,10.79,10.71,10.75,258158,0
+AWF.US,D,20250117,000000,10.7753,10.81,10.72,10.77,252744,0
+AWF.US,D,20250121,000000,10.81,10.81,10.71,10.79,326950,0
+AWF.US,D,20250122,000000,10.79,10.8,10.73,10.79,153527,0
+AWF.US,D,20250123,000000,10.77,10.85,10.77,10.83,182118,0
+AWF.US,D,20250124,000000,10.85,10.88,10.84,10.87,269295,0
+AWF.US,D,20250127,000000,10.86,10.895,10.805,10.88,227560,0
+AWF.US,D,20250128,000000,10.87,10.89,10.83,10.84,156045,0
+AWF.US,D,20250129,000000,10.86,10.88,10.808,10.86,230038,0
+AWF.US,D,20250130,000000,10.9,10.925,10.85,10.91,169381,0
+AWF.US,D,20250131,000000,10.93,10.97,10.91,10.93,133364,0
+AWF.US,D,20250203,000000,10.89,11,10.8802,10.97,284534,0
+AWF.US,D,20250204,000000,11,11.02,10.94,11.01,221176,0
+AWF.US,D,20250205,000000,11.02,11.08,11,11.04,213132,0
+AWF.US,D,20250206,000000,11,11.04,10.97,10.99,189239,0
+AWF.US,D,20250207,000000,10.99,11.01,10.905,10.97,204933,0
+AWF.US,D,20250210,000000,10.95,10.96,10.9,10.9,192053,0
+AWF.US,D,20250211,000000,10.884,10.93,10.84,10.93,261006,0
+AWF.US,D,20250212,000000,10.9,10.9,10.82,10.84,218614,0
+AWF.US,D,20250213,000000,10.851,10.8999,10.82,10.88,250853,0
+AWF.US,D,20250214,000000,10.8758,10.92,10.85,10.92,271118,0
+AWF.US,D,20250218,000000,10.9153,10.97,10.86,10.95,316407,0
+AWF.US,D,20250219,000000,10.95,10.99,10.94,10.99,187985,0
+AWF.US,D,20250220,000000,11,11.05,10.99,11.01,196218,0
+AWF.US,D,20250221,000000,11,11.05,11,11.01,259407,0
+AWF.US,D,20250224,000000,11.04,11.09,11.01,11.01,268439,0
+AWF.US,D,20250225,000000,11.05,11.07,11.03,11.05,175423,0
+AWF.US,D,20250226,000000,11.08,11.08,11.05,11.08,138205,0
+AWF.US,D,20250227,000000,11.0668,11.09,11.0001,11.01,189790,0
+AWF.US,D,20250228,000000,11.0699,11.1,11.01,11.08,211793,0
+AWF.US,D,20250303,000000,11.11,11.13,11.06,11.07,162495,0
+AWF.US,D,20250304,000000,11.035,11.059,10.96,11.02,210471,0
+AWF.US,D,20250305,000000,11.06,11.06,11.02,11.05,163030,0
+AWF.US,D,20250306,000000,10.9555,11,10.9302,10.96,146401,0
+AWF.US,D,20250307,000000,10.955,10.96,10.71,10.82,761191,0
+AWF.US,D,20250310,000000,10.8001,10.8308,10.68,10.73,300762,0
+AWF.US,D,20250311,000000,10.705,10.73,10.61,10.64,250386,0
+AWF.US,D,20250312,000000,10.65,10.67,10.5101,10.63,269485,0
+AWF.US,D,20250313,000000,10.6202,10.63,10.44,10.53,386874,0
+AWF.US,D,20250314,000000,10.56,10.575,10.5,10.54,275525,0
+AWF.US,D,20250317,000000,10.56,10.6102,10.55,10.6,207865,0
+AWF.US,D,20250318,000000,10.6,10.62,10.57,10.62,123477,0
+AWF.US,D,20250319,000000,10.67,10.73,10.62,10.73,244833,0
+AWF.US,D,20250320,000000,10.74,10.8,10.729,10.75,270652,0
+AWF.US,D,20250321,000000,10.7599,10.81,10.75,10.78,167653,0
+AWF.US,D,20250324,000000,10.78,10.799,10.74,10.75,226291,0
+AWF.US,D,20250325,000000,10.78,10.825,10.76,10.82,207776,0
+AWF.US,D,20250326,000000,10.82,10.84,10.7554,10.77,172961,0
+AWF.US,D,20250327,000000,10.77,10.8,10.72,10.75,241545,0
+AWF.US,D,20250328,000000,10.745,10.78,10.68,10.72,179324,0
+AWF.US,D,20250331,000000,10.69,10.795,10.67,10.73,463219,0
+AWF.US,D,20250401,000000,10.74,10.78,10.73,10.77,123246,0
+AWF.US,D,20250402,000000,10.75,10.8158,10.75,10.78,202642,0
+AWF.US,D,20250403,000000,10.625,10.67,10.5345,10.55,206232,0
+AWF.US,D,20250404,000000,10.43,10.495,9.965,10.02,742211,0
+AWF.US,D,20250407,000000,9.44,9.9347,9.3,9.73,673915,0
+AWF.US,D,20250408,000000,9.93,10.068,9.85,9.89,522249,0
+AWF.US,D,20250409,000000,9.87,10.2,9.76,10.19,298730,0
+AWF.US,D,20250410,000000,10.07,10.11,9.71,9.85,260463,0
+AWF.US,D,20250411,000000,9.925,10.02,9.868,10,267325,0
+AWF.US,D,20250414,000000,10.1,10.1,10,10.06,224592,0
+AWF.US,D,20250415,000000,10.05,10.16,10.01,10.15,209886,0
+AWF.US,D,20250416,000000,10.1394,10.1509,10.055,10.09,214800,0
+AWF.US,D,20250417,000000,10.1,10.15,10.09,10.13,144234,0
+AWF.US,D,20250421,000000,10.1,10.1,10.02,10.04,178891,0
+AWF.US,D,20250422,000000,10.095,10.18,10.06,10.15,170494,0
+AWF.US,D,20250423,000000,10.1608,10.37,10.1608,10.32,235154,0
+AWF.US,D,20250424,000000,10.385,10.49,10.37,10.48,211200,0
+AWF.US,D,20250425,000000,10.46,10.59,10.46,10.53,194986,0
+AWF.US,D,20250428,000000,10.53,10.57,10.4881,10.49,148546,0
+AWF.US,D,20250429,000000,10.525,10.61,10.49,10.6,142634,0
+AWF.US,D,20250430,000000,10.58,10.63,10.536613,10.61,153861,0
+AWF.US,D,20250501,000000,10.56,10.615,10.547,10.59,145295,0
+AWF.US,D,20250502,000000,10.625,10.63,10.58,10.61,142140,0
+AWF.US,D,20250505,000000,10.61,10.62,10.57,10.59,154801,0
+AWF.US,D,20250506,000000,10.57,10.63,10.52,10.57,138859,0
+AWF.US,D,20250507,000000,10.579741,10.6154,10.56,10.57,133664,0
+AWF.US,D,20250508,000000,10.5895,10.622,10.57,10.58,169696,0
+AWF.US,D,20250509,000000,10.625,10.65,10.61,10.65,118344,0
+AWF.US,D,20250512,000000,10.75,10.8,10.6901,10.76,175859,0
+AWF.US,D,20250513,000000,10.775,10.81,10.74,10.77,172046,0
+AWF.US,D,20250514,000000,10.82,10.83,10.74,10.77,125778,0
+AWF.US,D,20250515,000000,10.76,10.84,10.75,10.81,194399,0
+AWF.US,D,20250516,000000,10.8,10.89,10.8,10.8,172269,0
+AWF.US,D,20250519,000000,10.77,10.85,10.725,10.8,182905,0
+AWF.US,D,20250520,000000,10.756,10.83,10.75,10.78,138890,0
+AWF.US,D,20250521,000000,10.74,10.748561,10.63,10.63,202828,0
+AWF.US,D,20250522,000000,10.69,10.69,10.61,10.65,262898,0
+AWF.US,D,20250523,000000,10.605,10.7,10.57,10.69,212484,0
+AWF.US,D,20250527,000000,10.72,10.81,10.72,10.8,192239,0
+AWF.US,D,20250528,000000,10.785,10.81,10.75,10.75,107387,0
+AWF.US,D,20250529,000000,10.7613,10.83,10.74,10.8,191431,0
+AWF.US,D,20250530,000000,10.79,10.83,10.75,10.83,123811,0
+AWF.US,D,20250602,000000,10.825,10.84,10.77,10.81,157135,0
+AWF.US,D,20250603,000000,10.8471,10.86,10.8,10.85,122325,0
+AWF.US,D,20250604,000000,10.85,10.89,10.82,10.87,102408,0
+AWF.US,D,20250605,000000,10.79,10.87,10.789,10.8,143866,0
+AWF.US,D,20250606,000000,10.8063,10.825,10.75,10.79,125392,0
+AWF.US,D,20250609,000000,10.7732,10.8153,10.75,10.77,107582,0
+AWF.US,D,20250610,000000,10.79,10.82,10.7696,10.79,98397,0
+AWF.US,D,20250611,000000,10.7969,10.9,10.79,10.81,217137,0
+AWF.US,D,20250612,000000,10.82,10.86,10.81,10.81,92797,0
+AWF.US,D,20250613,000000,10.81,10.82,10.764,10.77,110894,0
+AWF.US,D,20250616,000000,10.8,10.83,10.78,10.8,165715,0
+AWF.US,D,20250617,000000,10.8096,10.83,10.78,10.81,176034,0
+AWF.US,D,20250618,000000,10.82,10.87,10.78,10.83,205377,0
+AWF.US,D,20250620,000000,10.86,10.92,10.86,10.89,231433,0
+AWF.US,D,20250623,000000,10.91,10.94,10.87,10.92,142152,0
+AWF.US,D,20250624,000000,10.92,10.95,10.8887,10.93,153735,0
+AWF.US,D,20250625,000000,10.94,10.97,10.93,10.97,117644,0
+AWF.US,D,20250626,000000,10.955,11.03,10.95,10.99,163102,0
+AWF.US,D,20250627,000000,11,11.0399,10.98,11,146004,0
+AWF.US,D,20250630,000000,11.035,11.07,11.02,11.03,153638,0
+AWF.US,D,20250701,000000,11.02,11.1083,10.98,11.08,189963,0
+AWF.US,D,20250702,000000,11.1022,11.15,11.1,11.14,203321,0
+AWF.US,D,20250703,000000,11.09,11.12,11.0602,11.1,150810,0
+AWF.US,D,20250707,000000,11.1,11.1104,11.02,11.03,176046,0
+AWF.US,D,20250708,000000,11.05,11.05,11.0005,11.04,111710,0
+AWF.US,D,20250709,000000,11.0401,11.1,11.04,11.09,157516,0
+AWF.US,D,20250710,000000,11.12,11.1316,11.05,11.06,153529,0
+AWF.US,D,20250711,000000,11.07,11.08,11.02,11.05,81494,0
+AWF.US,D,20250714,000000,11.05,11.09,11.03,11.09,150348,0
+AWF.US,D,20250715,000000,11.075,11.09,11.03,11.03,129441,0
+AWF.US,D,20250716,000000,11.05,11.0694,11.01,11.05,170628,0
+AWF.US,D,20250717,000000,11.05,11.09,11.03,11.08,308791,0
+AWF.US,D,20250718,000000,11.0557,11.125,10.85,10.85,469864,0
+AWF.US,D,20250721,000000,10.9835,11.04,10.95,11,218651,0
+AWF.US,D,20250722,000000,10.9686,11.01,10.9686,10.99,157464,0
+AWF.US,D,20250723,000000,11,11.01,10.98,10.98,154689,0
+AWF.US,D,20250724,000000,10.98,10.98,10.95,10.95,114813,0
+AWF.US,D,20250725,000000,10.98,11.03,10.97,11.01,106769,0
+AWF.US,D,20250728,000000,10.99,11.11,10.97,11.1,202713,0
+AWF.US,D,20250729,000000,11.1139,11.1139,11.05,11.06,114908,0
+AWF.US,D,20250730,000000,11.09,11.13,11.08,11.11,167856,0
+AWF.US,D,20250731,000000,11.11,11.14,11.1,11.12,118506,0
+AWF.US,D,20250801,000000,11.13,11.15,11.117,11.13,301107,0
+AWF.US,D,20250804,000000,11.15,11.19,11.14,11.17,252134,0
+AWF.US,D,20250805,000000,11.195,11.22,11.175,11.21,291561,0
+AWF.US,D,20250806,000000,11.22,11.23,11.2,11.21,220229,0
+AWF.US,D,20250807,000000,11.13,11.18,11.12,11.13,184994,0
+AWF.US,D,20250808,000000,11.1405,11.17,11.14,11.14,129100,0
+AWF.US,D,20250811,000000,11.08,11.18,11.08,11.16,135711,0
+AWF.US,D,20250812,000000,11.175,11.19,11.11,11.16,252956,0
+AWF.US,D,20250813,000000,11.17,11.2,11.15,11.16,203088,0
+AWF.US,D,20250814,000000,11.15,11.19,11.13,11.17,257090,0
+AWF.US,D,20250815,000000,11.18,11.2,11.12,11.12,243653,0
+AWF.US,D,20250818,000000,11.16,11.19,11.15,11.18,184744,0
+AWF.US,D,20250819,000000,11.19,11.2199,11.17,11.19,221182,0
+AWF.US,D,20250820,000000,11.1716,11.1716,11.12,11.12,176136,0
+AWF.US,D,20250821,000000,11.125,11.15,11.1,11.14,193725,0
+AWF.US,D,20250822,000000,11.1401,11.19,11.14,11.15,246331,0
+AWF.US,D,20250825,000000,11.16,11.26,11.15,11.24,337749,0
+AWF.US,D,20250826,000000,11.25,11.29,11.25,11.29,174435,0
+AWF.US,D,20250827,000000,11.29,11.3,11.27,11.29,241816,0
+AWF.US,D,20250828,000000,11.29,11.3,11.26,11.29,194626,0
+AWF.US,D,20250829,000000,11.267,11.3,11.25,11.28,167808,0
+AWF.US,D,20250902,000000,11.25,11.27,11.23,11.27,219237,0
+AWF.US,D,20250903,000000,11.28,11.31,11.2756,11.31,162070,0
+AWF.US,D,20250904,000000,11.2453,11.25,11.22,11.23,174007,0
+AWF.US,D,20250905,000000,11.24,11.3,11.24,11.29,165817,0
+AWF.US,D,20250908,000000,11.33,11.34,11.27,11.29,141677,0
+AWF.US,D,20250909,000000,11.3105,11.3229,11.24,11.24,198043,0
+AWF.US,D,20250910,000000,11.2845,11.3,11.22,11.27,255238,0
+AWF.US,D,20250911,000000,11.25,11.2799,11.21,11.22,221230,0
+AWF.US,D,20250912,000000,11.25,11.2635,11.2003,11.23,224152,0
+AWF.US,D,20250915,000000,11.25,11.31,11.24,11.31,184698,0
+AWF.US,D,20250916,000000,11.28,11.33,11.27,11.3,202548,0
+AWF.US,D,20250917,000000,11.333,11.38,11.32,11.35,223919,0
+AWF.US,D,20250918,000000,11.335,11.38,11.295,11.37,259585,0
+AWF.US,D,20250919,000000,11.38,11.4,11.351,11.39,221224,0
+AWF.US,D,20250922,000000,11.39,11.43,11.37,11.41,219921,0
+AWF.US,D,20250923,000000,11.33,11.43,11.32,11.34,176935,0
+AWF.US,D,20250924,000000,11.367,11.373,11.3,11.32,164855,0
+AWF.US,D,20250925,000000,11.305,11.305,11.245,11.28,197331,0
+AWF.US,D,20250926,000000,11.28,11.28,11.21,11.21,188135,0
+AWF.US,D,20250929,000000,11.245,11.27,11.21,11.22,268647,0
+AWF.US,D,20250930,000000,11.23,11.23,11.12,11.21,565878,0
+AWF.US,D,20251001,000000,11.2,11.22,11.17,11.22,230963,0
+AWF.US,D,20251002,000000,11.16,11.17,11.12,11.12,228533,0
+AWF.US,D,20251003,000000,11.166,11.17,11.02,11.09,236019,0
+AWF.US,D,20251006,000000,11.0766,11.1,10.99,11.05,296423,0
+AWF.US,D,20251007,000000,11.0559,11.13,11.0142,11.09,283029,0
+AWF.US,D,20251008,000000,11.0772,11.1093,11.05,11.09,242022,0
+AWF.US,D,20251009,000000,11.11,11.11,11,11.04,134028,0
+AWF.US,D,20251010,000000,11.05,11.06,10.89,10.95,223405,0
+AWF.US,D,20251013,000000,11,11.03,10.95,10.99,198249,0
+AWF.US,D,20251014,000000,10.95,10.99,10.93,10.98,276266,0
+AWF.US,D,20251015,000000,10.98,11.02,10.93,10.93,217942,0
+AWF.US,D,20251016,000000,10.98,11,10.87,10.9,274549,0
+AWF.US,D,20251017,000000,10.9,10.94,10.81,10.84,344557,0
+AWF.US,D,20251020,000000,10.96,10.98,10.86,10.92,369413,0
+AWF.US,D,20251021,000000,10.9495,11.05,10.9495,11.03,298231,0
+AWF.US,D,20251022,000000,11.0886,11.0886,11,11.07,152802,0
+AWF.US,D,20251023,000000,11.055,11.0751,11.02,11.05,186789,0
+AWF.US,D,20251024,000000,11.05,11.08,10.97,11.04,379576,0
+AWF.US,D,20251027,000000,11.08,11.09,11.0352,11.06,211220,0
+AWF.US,D,20251028,000000,11.075,11.1,11.05,11.07,167931,0
+AWF.US,D,20251029,000000,11.08,11.08,11.01,11.03,180923,0
+AWF.US,D,20251030,000000,11.04,11.0694,11,11.01,107838,0
+AWF.US,D,20251031,000000,11.04,11.0665,10.97,11.01,255373,0
+AWF.US,D,20251103,000000,11.0128,11.0137,10.935,10.94,244850,0
+AWF.US,D,20251104,000000,10.95,10.979,10.8901,10.94,237001,0
+AWF.US,D,20251105,000000,10.95,10.973,10.92,10.92,202949,0
+AWF.US,D,20251106,000000,10.86,10.9055,10.83,10.83,224874,0
+AWF.US,D,20251107,000000,10.82,10.86,10.735,10.79,301930,0
+AWF.US,D,20251110,000000,10.81,10.84,10.785,10.8,210738,0
+AWF.US,D,20251111,000000,10.8001,10.8639,10.8,10.85,153048,0
+AWF.US,D,20251112,000000,10.82,10.875,10.81,10.83,222939,0
+AWF.US,D,20251113,000000,10.85,10.87,10.695,10.71,310134,0
+AWF.US,D,20251114,000000,10.71,10.72,10.69,10.71,284620,0
+AWF.US,D,20251117,000000,10.71,10.735,10.67,10.7,346268,0
+AWF.US,D,20251118,000000,10.638,10.69,10.6,10.65,282700,0
+AWF.US,D,20251119,000000,10.6361,10.67,10.58,10.59,289465,0
+AWF.US,D,20251120,000000,10.67,10.7,10.55,10.59,375890,0
+AWF.US,D,20251121,000000,10.6599,10.6599,10.53,10.62,538093,0
+AWF.US,D,20251124,000000,10.7,10.71,10.6109,10.7,301172,0
+AWF.US,D,20251125,000000,10.73,10.77,10.66,10.74,525707,0
+AWF.US,D,20251126,000000,10.75,10.79,10.74,10.79,201263,0
+AWF.US,D,20251128,000000,10.81,10.82,10.765,10.82,159288,0
+AWF.US,D,20251201,000000,10.87,10.87,10.765,10.78,277741,0
+AWF.US,D,20251202,000000,10.83,10.84,10.7801,10.81,304232,0
+AWF.US,D,20251203,000000,10.81,10.8555,10.79,10.82,217275,0
+AWF.US,D,20251204,000000,10.79,10.82,10.73,10.79,356334,0
+AWF.US,D,20251205,000000,10.7899,10.79,10.72,10.72,243698,0
+AWF.US,D,20251208,000000,10.73,10.77,10.7,10.71,302404,0
+AWF.US,D,20251209,000000,10.73,10.75,10.68,10.68,215539,0
+AWF.US,D,20251210,000000,10.71,10.727,10.675,10.7,217376,0
+AWF.US,D,20251211,000000,10.71,10.71,10.66,10.67,294216,0
+AWF.US,D,20251212,000000,10.67,10.7004,10.66,10.67,246951,0
+AWF.US,D,20251215,000000,10.6535,10.71,10.65,10.67,300875,0
+AWF.US,D,20251216,000000,10.67,10.6961,10.645,10.67,241350,0
+AWF.US,D,20251217,000000,10.69,10.69,10.62,10.65,269167,0
+AWF.US,D,20251218,000000,10.625,10.68,10.6093,10.67,309661,0
+AWF.US,D,20251219,000000,10.6597,10.735,10.6597,10.67,301174,0
+AWF.US,D,20251222,000000,10.75,10.75,10.675,10.71,217618,0
+AWF.US,D,20251223,000000,10.7,10.7,10.67,10.69,202245,0
+AWF.US,D,20251224,000000,10.73,10.74,10.695,10.72,141423,0
+AWF.US,D,20251226,000000,10.725,10.76,10.71,10.72,240542,0
+AWF.US,D,20251229,000000,10.72,10.74,10.692,10.72,180270,0
+AWF.US,D,20251230,000000,10.704,10.745,10.7,10.72,257592,0
+AWF.US,D,20251231,000000,10.74,10.745,10.68,10.69,490396,0
+AWF.US,D,20260102,000000,10.7001,10.7001,10.62,10.68,489638,0
+AWF.US,D,20260105,000000,10.6725,10.72,10.66,10.69,306236,0
+AWF.US,D,20260106,000000,10.69,10.74,10.69,10.72,215368,0
+AWF.US,D,20260107,000000,10.747,10.7508,10.69,10.7,226650,0
+AWF.US,D,20260108,000000,10.66,10.6968,10.66,10.66,352810,0
+AWF.US,D,20260109,000000,10.69,10.695,10.65,10.69,252731,0
+AWF.US,D,20260112,000000,10.67,10.69,10.65,10.67,255979,0
+AWF.US,D,20260113,000000,10.68,10.69,10.6601,10.67,214451,0
+AWF.US,D,20260114,000000,10.68,10.6814,10.57,10.63,427446,0
+AWF.US,D,20260115,000000,10.6401,10.65,10.59,10.59,363364,0
+AWF.US,D,20260116,000000,10.5913,10.61,10.51,10.53,686088,0
+AWF.US,D,20260120,000000,10.4,10.54,10.4,10.51,420226,0
+AWF.US,D,20260121,000000,10.56,10.6299,10.525,10.57,400194,0
+AWF.US,D,20260122,000000,10.605,10.6384,10.59,10.63,297514,0
+AWF.US,D,20260123,000000,10.6249,10.6508,10.5946,10.6,192973,0
+AWF.US,D,20260126,000000,10.6,10.625,10.58,10.61,162843,0
+AWF.US,D,20260127,000000,10.63,10.6399,10.5915,10.63,266187,0
+AWF.US,D,20260128,000000,10.64,10.67,10.63,10.65,318060,0
+AWF.US,D,20260129,000000,10.65,10.67,10.59,10.66,380682,0
+AWF.US,D,20260130,000000,10.66,10.67,10.615,10.67,261861,0
+AWF.US,D,20260202,000000,10.67,10.7,10.66,10.7,232861,0
+AWF.US,D,20260203,000000,10.715,10.72,10.655,10.69,280250,0
+AWF.US,D,20260204,000000,10.7,10.71,10.66,10.67,254137,0
+AWF.US,D,20260205,000000,10.6,10.6289,10.57,10.57,266535,0
+AWF.US,D,20260206,000000,10.59,10.61,10.57,10.6,293388,0
+AWF.US,D,20260209,000000,10.62,10.62,10.585,10.61,246805,0
+AWF.US,D,20260210,000000,10.63,10.65,10.6,10.63,201005,0
+AWF.US,D,20260211,000000,10.655,10.69,10.65,10.69,363691,0
+AWF.US,D,20260212,000000,10.67,10.69,10.61,10.62,249497,0
+AWF.US,D,20260213,000000,10.64,10.66,10.62,10.65,238721,0
+AWF.US,D,20260217,000000,10.64,10.68,10.62,10.67,349141,0
+AWF.US,D,20260218,000000,10.6523,10.69,10.62,10.63,354945,0
diff --git a/daily/us/nyse stocks/1/awr.us.txt b/daily/us/nyse stocks/1/awr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9172c1202edf348c07bb676b90847febde26d8f6
--- /dev/null
+++ b/daily/us/nyse stocks/1/awr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWR.US,D,20050225,000000,10.6304,10.6452,10.2643,10.5603,209431.10926795,0
+AWR.US,D,20050228,000000,10.5791,10.6008,10.3897,10.5337,146930.5188883,0
+AWR.US,D,20050301,000000,10.5643,10.5643,10.4331,10.5337,85475.051589651,0
+AWR.US,D,20050302,000000,10.4755,10.5821,10.4261,10.4498,82117.68239059,0
+AWR.US,D,20050303,000000,10.4144,10.5317,10.3798,10.5169,88060.996283736,0
+AWR.US,D,20050304,000000,10.5317,10.6215,10.4755,10.589,99941.541879451,0
+AWR.US,D,20050307,000000,10.5524,10.6048,10.2426,10.3927,127831.42677492,0
+AWR.US,D,20050308,000000,10.3414,10.3847,10.1973,10.3049,127831.42677492,0
+AWR.US,D,20050309,000000,10.3049,10.3414,10.1066,10.3127,118270.22318628,0
+AWR.US,D,20050310,000000,10.2673,10.3197,10.0779,10.1016,120854.14048352,0
+AWR.US,D,20050311,000000,10.147,10.2526,10.0118,10.1568,223889.48997031,0
+AWR.US,D,20050314,000000,10.2339,10.3197,10.0711,10.1658,77990.916083408,0
+AWR.US,D,20050315,000000,10.2052,10.3966,10.2052,10.2171,74628.478392198,0
+AWR.US,D,20050316,000000,10.2426,10.3621,10.1845,10.2229,81082.696293897,0
+AWR.US,D,20050317,000000,10.2229,10.3157,9.88361,9.88361,91155.817589514,0
+AWR.US,D,20050318,000000,9.91717,9.91717,9.67941,9.87573,272443.61735458,0
+AWR.US,D,20050321,000000,9.8185,9.8185,9.65573,9.80666,105617.23938717,0
+AWR.US,D,20050322,000000,9.80666,9.90531,9.69815,9.72379,133504.08318735,0
+AWR.US,D,20050323,000000,9.71985,9.7603,9.57682,9.72379,124988.00267969,0
+AWR.US,D,20050324,000000,9.74847,9.85796,9.62416,9.75241,142031.31437772,0
+AWR.US,D,20050328,000000,9.79384,9.95954,9.75241,9.87573,88313.407192724,0
+AWR.US,D,20050329,000000,9.87573,9.99011,9.72379,9.72775,106906.6637897,0
+AWR.US,D,20050330,000000,9.69421,10.0335,9.6873,10.0335,105105.32168018,0
+AWR.US,D,20050331,000000,9.99011,10.0335,9.69027,9.79778,165784.29598171,0
+AWR.US,D,20050401,000000,9.80666,9.87177,9.61232,9.71985,137383.50707768,0
+AWR.US,D,20050404,000000,9.71985,9.92113,9.67941,9.90926,102515.32219238,0
+AWR.US,D,20050405,000000,9.87573,10.0662,9.87573,10.0335,77210.368292563,0
+AWR.US,D,20050406,000000,10.0355,10.1066,9.97139,9.97139,90119.817794392,0
+AWR.US,D,20050407,000000,9.97637,10.0779,9.95066,9.99409,47258.620791147,0
+AWR.US,D,20050408,000000,10.0335,10.0494,9.64685,9.67941,116978.77138689,0
+AWR.US,D,20050411,000000,9.68236,9.92599,9.68236,9.74452,107942.66358483,0
+AWR.US,D,20050412,000000,9.74452,9.83824,9.69421,9.79778,134542.11037932,0
+AWR.US,D,20050413,000000,9.71985,9.85796,9.67941,9.7603,165533.91246958,0
+AWR.US,D,20050414,000000,9.73662,9.82639,9.6873,9.69421,137121.97288283,0
+AWR.US,D,20050415,000000,9.69815,9.85796,9.66067,9.66067,213301.40987243,0
+AWR.US,D,20050418,000000,9.6439,9.79384,9.59654,9.70308,122665.61957733,0
+AWR.US,D,20050419,000000,9.70308,9.7741,9.58767,9.7741,154429.85987099,0
+AWR.US,D,20050420,000000,9.73662,9.77016,9.6439,9.66362,146163.14917705,0
+AWR.US,D,20050421,000000,9.70308,9.75635,9.60838,9.71689,116466.85367991,0
+AWR.US,D,20050422,000000,9.72379,9.73662,9.63896,9.68236,214075.87547269,0
+AWR.US,D,20050425,000000,9.69815,9.74156,9.6439,9.72379,121109.59248779,0
+AWR.US,D,20050426,000000,9.67151,9.75635,9.66067,9.71196,155975.74997623,0
+AWR.US,D,20050427,000000,9.71985,9.89347,9.67941,9.85796,208133.57527798,0
+AWR.US,D,20050428,000000,9.8185,10.0711,9.74847,9.95954,203747.3021728,0
+AWR.US,D,20050429,000000,10.0405,10.0405,9.83527,9.83824,131445.26167669,0
+AWR.US,D,20050502,000000,9.87573,10.0642,9.87573,10.0602,86769.544484337,0
+AWR.US,D,20050503,000000,10.0602,10.2229,9.90136,10.0335,156753.2566718,0
+AWR.US,D,20050504,000000,9.99907,10.4064,9.99409,10.4064,138674.9588771,0
+AWR.US,D,20050505,000000,10.3966,10.4301,10.2319,10.2319,136089.014183,0
+AWR.US,D,20050506,000000,10.1066,10.1815,10.0247,10.1066,92452.33788106,0
+AWR.US,D,20050509,000000,10.0779,10.6304,10.0779,10.6008,195998.59137641,0
+AWR.US,D,20050510,000000,10.589,10.6639,10.4498,10.5791,277859.8080643,0
+AWR.US,D,20050511,000000,10.5712,10.6362,10.4459,10.5278,127047.83788878,0
+AWR.US,D,20050512,000000,10.5199,10.5524,10.073,10.1134,140991.25978888,0
+AWR.US,D,20050513,000000,10.1273,10.1894,10.0069,10.0869,121886.08548492,0
+AWR.US,D,20050516,000000,10.1066,10.2426,10.0158,10.1066,136089.014183,0
+AWR.US,D,20050517,000000,10.1016,10.4025,10.1016,10.3897,137894.41108624,0
+AWR.US,D,20050518,000000,10.441,10.6492,10.3246,10.589,179990.26577509,0
+AWR.US,D,20050519,000000,10.5337,10.8928,10.5169,10.8681,288450.92925748,0
+AWR.US,D,20050520,000000,10.8425,10.8425,10.5564,10.5673,142289.80747729,0
+AWR.US,D,20050523,000000,10.6639,10.8523,10.6402,10.804,176112.8692816,0
+AWR.US,D,20050524,000000,10.882,10.882,10.6492,10.7547,122147.61967977,0
+AWR.US,D,20050525,000000,10.7577,10.7577,10.5673,10.5791,92452.33788106,0
+AWR.US,D,20050526,000000,10.6087,10.8928,10.6008,10.878,110004.52619077,0
+AWR.US,D,20050527,000000,10.8858,10.9638,10.7863,10.9431,107170.22538141,0
+AWR.US,D,20050531,000000,10.9145,10.9599,10.8336,10.8336,126274.38598694,0
+AWR.US,D,20050601,000000,10.875,11.1139,10.875,11.1109,169403.19937562,0
+AWR.US,D,20050602,000000,11.0328,11.2114,11.0141,11.1176,191359.90736225,0
+AWR.US,D,20050603,000000,11.172,11.1789,11.0013,11.1316,106396.77347959,0
+AWR.US,D,20050606,000000,11.1316,11.3051,11.0525,11.3012,178444.37566984,0
+AWR.US,D,20050607,000000,11.3525,11.5666,11.2864,11.4501,216659.79276992,0
+AWR.US,D,20050608,000000,11.4028,11.4393,11.2538,11.2538,150286.87438894,0
+AWR.US,D,20050609,000000,11.1897,11.4028,11.1316,11.3831,76439.957486015,0
+AWR.US,D,20050610,000000,11.3465,11.3644,11.0655,11.1947,108720.17028039,0
+AWR.US,D,20050613,000000,11.1563,11.3465,10.9471,11.1206,150550.43598065,0
+AWR.US,D,20050614,000000,11.1206,11.1947,11.0141,11.1947,122665.61957733,0
+AWR.US,D,20050615,000000,11.163,11.3465,11.0595,11.3465,124468.98908371,0
+AWR.US,D,20050616,000000,11.3644,11.4432,11.1364,11.4432,128343.3444819,0
+AWR.US,D,20050617,000000,11.462,11.5055,11.2913,11.2913,215369.35466895,0
+AWR.US,D,20050620,000000,11.2341,11.4225,11.2302,11.3229,113879.89528739,0
+AWR.US,D,20050621,000000,12.045,12.045,11.2302,11.3861,80310.258090491,0
+AWR.US,D,20050622,000000,11.39,11.5142,11.3071,11.4828,99941.541879451,0
+AWR.US,D,20050623,000000,11.4225,11.4432,11.0555,11.1176,120083.72967697,0
+AWR.US,D,20050624,000000,11.0782,11.172,10.9392,11.172,158554.59878131,0
+AWR.US,D,20050627,000000,11.1316,11.3644,11.0555,11.3644,90382.365687677,0
+AWR.US,D,20050628,000000,11.3574,11.5409,11.319,11.5409,139187.8902825,0
+AWR.US,D,20050629,000000,11.5409,11.5706,11.4393,11.5706,106906.6637897,0
+AWR.US,D,20050630,000000,11.5735,11.5735,11.3465,11.3722,81866.285180032,0
+AWR.US,D,20050701,000000,11.4225,11.5528,11.3978,11.4828,63267.960090903,0
+AWR.US,D,20050705,000000,11.4501,11.6731,11.3831,11.6731,141513.31448016,0
+AWR.US,D,20050706,000000,11.6484,11.751,11.3761,11.4669,161919.06386938,0
+AWR.US,D,20050707,000000,11.4225,11.5735,11.4147,11.5596,133249.6448815,0
+AWR.US,D,20050708,000000,11.5773,11.8881,11.5192,11.8497,147189.01198787,0
+AWR.US,D,20050711,000000,11.8497,12.2127,11.8497,12.1546,205558.78126662,0
+AWR.US,D,20050712,000000,12.1663,12.1703,11.7146,11.7333,203229.30227524,0
+AWR.US,D,20050713,000000,11.7333,11.9098,11.5893,11.6564,135313.53488431,0
+AWR.US,D,20050714,000000,11.7333,11.8497,11.3644,11.6158,221824.58626907,0
+AWR.US,D,20050715,000000,11.6158,11.8241,11.5706,11.756,81607.792080465,0
+AWR.US,D,20050718,000000,11.7924,11.8595,11.3831,11.3939,87802.50318417,0
+AWR.US,D,20050719,000000,11.462,11.8497,11.462,11.8497,144352.68378166,0
+AWR.US,D,20050720,000000,11.8388,12.2601,11.8053,12.2551,146423.66967346,0
+AWR.US,D,20050721,000000,12.3143,12.336,11.8338,11.8338,147712.08037758,0
+AWR.US,D,20050722,000000,11.8714,12.0361,11.7648,12.0322,138156.95897953,0
+AWR.US,D,20050725,000000,12.0519,12.4179,12.0519,12.1546,134285.64467663,0
+AWR.US,D,20050726,000000,12.194,12.48,12.194,12.3952,165008.81668301,0
+AWR.US,D,20050727,000000,12.3952,12.5274,12.336,12.5116,100456.50068172,0
+AWR.US,D,20050728,000000,12.5482,12.8254,12.4948,12.8254,106906.6637897,0
+AWR.US,D,20050729,000000,12.78,12.9625,12.045,12.045,375476.93944452,0
+AWR.US,D,20050801,000000,12.1012,12.3143,12.1012,12.1052,176376.43087331,0
+AWR.US,D,20050802,000000,12.1082,12.2294,12.049,12.2294,214588.8068781,0
+AWR.US,D,20050803,000000,12.2127,12.4307,12.2127,12.2917,126533.89278494,0
+AWR.US,D,20050804,000000,12.1199,12.1703,11.5379,11.5933,330543.74285103,0
+AWR.US,D,20050805,000000,11.5192,11.5349,10.8888,11.1601,322275.00476022,0
+AWR.US,D,20050808,000000,11.1897,11.2302,10.9638,10.9757,272179.04206444,0
+AWR.US,D,20050809,000000,10.9835,11.0782,10.9599,11.0299,166822.32317369,0
+AWR.US,D,20050810,000000,11.0782,11.3407,10.9273,11.0467,198583.52237206,0
+AWR.US,D,20050811,000000,11.0299,11.3407,11.0299,11.2913,172758.54117782,0
+AWR.US,D,20050812,000000,11.2913,11.5971,11.2913,11.4225,194707.13957702,0
+AWR.US,D,20050815,000000,11.4828,11.6188,11.4186,11.5025,155457.75007869,0
+AWR.US,D,20050816,000000,11.5409,11.5409,11.0892,11.093,229575.32446232,0
+AWR.US,D,20050817,000000,11.093,11.4689,11.0732,11.3791,205813.21957247,0
+AWR.US,D,20050818,000000,11.3791,11.3791,11.176,11.1828,176896.45816774,0
+AWR.US,D,20050819,000000,11.1523,11.2154,11.1206,11.1443,176376.43087331,0
+AWR.US,D,20050822,000000,11.2401,11.6158,11.2401,11.5025,216399.27227349,0
+AWR.US,D,20050823,000000,11.5971,11.6602,11.4393,11.5735,136089.014183,0
+AWR.US,D,20050824,000000,11.602,11.8388,11.4828,11.5409,167854.2681751,0
+AWR.US,D,20050825,000000,11.6928,11.9946,11.6367,11.9,160364.05047827,0
+AWR.US,D,20050826,000000,11.8497,11.8497,11.532,11.5349,127565.83778635,0
+AWR.US,D,20050829,000000,11.5706,12.0036,11.5666,12.0036,178175.74558598,0
+AWR.US,D,20050830,000000,12.0243,12.0667,11.9,11.9345,132471.12448751,0
+AWR.US,D,20050831,000000,11.9415,12.4031,11.8971,12.4031,126794.41328137,0
+AWR.US,D,20050901,000000,12.4031,12.638,12.3715,12.5462,168116.81606838,0
+AWR.US,D,20050902,000000,12.5462,12.5462,12.3232,12.3912,76439.957486015,0
+AWR.US,D,20050906,000000,12.3912,12.7218,12.2551,12.3912,201422.89167357,0
+AWR.US,D,20050907,000000,12.3873,12.3873,12.264,12.3143,111813.97788773,0
+AWR.US,D,20050908,000000,12.336,12.3528,12.0637,12.1012,123436.03038388,0
+AWR.US,D,20050909,000000,12.199,12.6417,12.1633,12.5896,153391.83267902,0
+AWR.US,D,20050912,000000,12.5816,12.629,12.4228,12.5738,112587.42978956,0
+AWR.US,D,20050913,000000,12.5816,12.5816,12.336,12.336,95810.720778552,0
+AWR.US,D,20050914,000000,12.488,12.5462,12.0785,12.1406,188768.89417602,0
+AWR.US,D,20050915,000000,12.1199,12.2344,12.0746,12.199,103293.84258637,0
+AWR.US,D,20050916,000000,12.2758,12.4948,12.1546,12.4919,295424.16075516,0
+AWR.US,D,20050919,000000,12.4554,12.5846,12.4465,12.4514,104073.37667878,0
+AWR.US,D,20050920,000000,12.4998,12.5816,12.2077,12.2127,101224.88409142,0
+AWR.US,D,20050921,000000,12.1743,12.3232,11.8565,11.8565,183091.16927144,0
+AWR.US,D,20050922,000000,11.8971,12.0864,11.8241,12.0036,189547.41457,0
+AWR.US,D,20050923,000000,11.9661,12.2077,11.9256,12.2077,82635.68228815,0
+AWR.US,D,20050926,000000,12.3035,12.5846,12.2838,12.5738,111045.59447804,0
+AWR.US,D,20050927,000000,12.5846,12.6862,12.3143,12.5776,168623.66528321,0
+AWR.US,D,20050928,000000,12.6163,12.7888,12.5569,12.7099,147189.01198787,0
+AWR.US,D,20050929,000000,12.706,13.2199,12.629,13.1893,148743.01168056,0
+AWR.US,D,20050930,000000,13.1646,13.1646,12.8973,12.9535,99169.103676044,0
+AWR.US,D,20051003,000000,12.9693,13.2998,12.9693,13.1844,108460.66348238,0
+AWR.US,D,20051004,000000,13.1627,13.3817,12.8499,12.8499,122401.04428718,0
+AWR.US,D,20051005,000000,12.8164,12.8381,12.1299,12.1406,223114.01067161,0
+AWR.US,D,20051006,000000,12.2077,12.4653,11.9502,12.1249,198843.02917007,0
+AWR.US,D,20051007,000000,12.19,12.4653,12.1585,12.2917,93220.721290749,0
+AWR.US,D,20051010,000000,12.3311,12.336,12.0124,12.0124,94001.269081593,0
+AWR.US,D,20051011,000000,12.0085,12.1161,11.5349,11.5349,251777.34746892,0
+AWR.US,D,20051012,000000,11.5242,11.608,11.093,11.3051,232933.70735982,0
+AWR.US,D,20051013,000000,11.2953,11.5971,11.2302,11.5409,140223.89007762,0
+AWR.US,D,20051014,000000,11.608,11.6564,11.4265,11.6564,61201.028992809,0
+AWR.US,D,20051017,000000,11.7333,11.7333,11.3071,11.3978,105364.82847818,0
+AWR.US,D,20051018,000000,11.4344,11.6158,11.2913,11.2993,132731.64498394,0
+AWR.US,D,20051019,000000,11.2993,11.83,11.1206,11.83,175606.02006677,0
+AWR.US,D,20051020,000000,11.8388,11.8388,11.3071,11.4058,69207.219190331,0
+AWR.US,D,20051021,000000,11.462,11.6928,11.4265,11.6158,68174.260490498,0
+AWR.US,D,20051024,000000,11.6564,12.0243,11.6564,12.0243,116466.85367991,0
+AWR.US,D,20051025,000000,12.0036,12.1012,11.6405,11.7717,86512.065083203,0
+AWR.US,D,20051026,000000,11.7333,11.9789,11.5499,11.5735,91680.913376082,0
+AWR.US,D,20051027,000000,11.4985,11.6158,11.4482,11.5596,198843.02917007,0
+AWR.US,D,20051028,000000,11.6158,11.9739,11.605,11.9502,90903.406680526,0
+AWR.US,D,20051031,000000,11.9898,12.3528,11.9898,12.1377,270373.64516119,0
+AWR.US,D,20051101,000000,12.2314,12.2521,11.9178,11.9502,119819.15438682,0
+AWR.US,D,20051102,000000,12.0036,12.3873,12.0036,12.3873,134031.20637077,0
+AWR.US,D,20051103,000000,12.3912,12.5846,12.3715,12.4919,130926.24808071,0
+AWR.US,D,20051104,000000,12.5323,12.5362,12.1585,12.2207,127565.83778635,0
+AWR.US,D,20051107,000000,12.2758,12.4514,12.1299,12.4346,100456.50068172,0
+AWR.US,D,20051108,000000,12.3952,12.3952,11.9217,11.9502,153136.38067474,0
+AWR.US,D,20051109,000000,12.1012,12.3685,11.9059,11.9059,307043.17215603,0
+AWR.US,D,20051110,000000,11.9661,12.5245,11.9661,12.4228,224154.06526045,0
+AWR.US,D,20051111,000000,12.4514,12.5205,12.1703,12.4031,117502.85347503,0
+AWR.US,D,20051114,000000,12.4672,12.4672,11.9661,12.0864,259269.5925626,0
+AWR.US,D,20051115,000000,12.1773,12.1773,11.8802,11.8842,176376.43087331,0
+AWR.US,D,20051116,000000,11.8338,11.9098,11.6405,11.9059,116205.31948505,0
+AWR.US,D,20051117,000000,11.9178,12.0785,11.83,11.9572,189547.41457,0
+AWR.US,D,20051118,000000,12.0568,12.2167,12.0203,12.1328,138935.47937351,0
+AWR.US,D,20051121,000000,12.1703,12.3143,11.8497,12.2758,199104.56336492,0
+AWR.US,D,20051122,000000,12.2965,12.336,12.1161,12.2207,241710.30836389,0
+AWR.US,D,20051123,000000,12.1811,12.2127,11.9966,12.045,182310.6214806,0
+AWR.US,D,20051125,000000,12.0036,12.2077,12.0036,12.1585,152616.35338032,0
+AWR.US,D,20051128,000000,12.199,12.199,11.8497,11.8497,212789.49216544,0
+AWR.US,D,20051129,000000,11.8497,12.0667,11.8201,11.8842,164752.35098031,0
+AWR.US,D,20051130,000000,11.9256,12.0707,11.7678,11.8497,243004.80125857,0
+AWR.US,D,20051201,000000,11.8497,12.0894,11.8497,11.9859,308076.13085586,0
+AWR.US,D,20051202,000000,12.0036,12.1446,11.9946,12.041,140740.87627674,0
+AWR.US,D,20051205,000000,12.0962,12.0962,11.602,11.7974,236028.52866559,0
+AWR.US,D,20051206,000000,11.8921,12.5362,11.8921,12.3834,325369.826066,0
+AWR.US,D,20051207,000000,12.4228,12.4573,12.1506,12.19,155975.74997623,0
+AWR.US,D,20051208,000000,12.1585,12.4228,12.1328,12.3054,129114.76898688,0
+AWR.US,D,20051209,000000,12.3912,12.5649,12.336,12.5462,188253.93537374,0
+AWR.US,D,20051212,000000,12.625,12.625,12.2481,12.3528,270634.16565762,0
+AWR.US,D,20051213,000000,12.4109,12.6417,12.2808,12.6013,216659.79276992,0
+AWR.US,D,20051214,000000,12.6457,12.7888,12.5896,12.6734,179471.25217909,0
+AWR.US,D,20051215,000000,12.7148,12.7148,12.3912,12.4998,154166.29827927,0
+AWR.US,D,20051216,000000,12.5776,12.625,12.4109,12.4109,321247.11455254,0
+AWR.US,D,20051219,000000,12.4179,12.4613,12.041,12.041,130667.75498113,0
+AWR.US,D,20051220,000000,12.0637,12.3054,12.0637,12.2255,115433.89498007,0
+AWR.US,D,20051221,000000,12.2294,12.3715,12.199,12.2481,85732.530990787,0
+AWR.US,D,20051222,000000,12.3468,12.3468,12.194,12.2294,86512.065083203,0
+AWR.US,D,20051223,000000,12.2394,12.3528,12.199,12.336,44673.689795492,0
+AWR.US,D,20051227,000000,12.2965,12.3765,12.0036,12.0124,169924.24036849,0
+AWR.US,D,20051228,000000,12.0519,12.2758,11.9385,12.199,178175.74558598,0
+AWR.US,D,20051229,000000,12.2551,12.2728,12.049,12.1012,76954.916288287,0
+AWR.US,D,20051230,000000,12.0894,12.1663,11.9,11.9256,137639.9727804,0
+AWR.US,D,20060103,000000,11.9661,12.3182,11.9098,12.3143,202202.42576598,0
+AWR.US,D,20060104,000000,12.2551,12.5037,12.2481,12.4672,132731.64498394,0
+AWR.US,D,20060105,000000,12.4998,12.5402,12.199,12.268,101489.45938155,0
+AWR.US,D,20060106,000000,12.268,12.2838,12.1199,12.1743,125761.45458154,0
+AWR.US,D,20060109,000000,12.0835,12.4139,12.0667,12.1012,218726.72386801,0
+AWR.US,D,20060110,000000,12.045,12.1743,11.9454,11.9859,241710.30836389,0
+AWR.US,D,20060111,000000,11.9819,12.2167,11.9819,12.2167,224923.46236858,0
+AWR.US,D,20060112,000000,12.199,12.2917,12.1012,12.1773,201165.41227243,0
+AWR.US,D,20060113,000000,12.2344,12.2344,11.9819,12.0835,140223.89007762,0
+AWR.US,D,20060117,000000,12.0519,12.1466,11.9345,12.045,132471.12448751,0
+AWR.US,D,20060118,000000,11.9859,12.2443,11.9612,12.2344,130926.24808071,0
+AWR.US,D,20060119,000000,12.2758,12.488,12.2481,12.4613,144609.14948437,0
+AWR.US,D,20060120,000000,12.5077,12.5619,12.264,12.264,127565.83778635,0
+AWR.US,D,20060123,000000,12.3143,12.4031,12.2443,12.3804,112852.00507971,0
+AWR.US,D,20060124,000000,12.4139,12.5462,12.4139,12.5274,144609.14948437,0
+AWR.US,D,20060125,000000,12.5649,12.7286,12.5155,12.6457,151068.43587822,0
+AWR.US,D,20060126,000000,12.6823,12.9181,12.5776,12.9181,160625.58467313,0
+AWR.US,D,20060127,000000,12.9535,13.1646,12.9003,13.1193,186450.56586736,0
+AWR.US,D,20060130,000000,13.0778,13.1972,12.9506,13.062,160625.58467313,0
+AWR.US,D,20060131,000000,13.1005,13.142,12.199,12.199,1186853.3269323,0
+AWR.US,D,20060201,000000,12.2344,12.4573,12.1446,12.1446,367471.76294542,0
+AWR.US,D,20060202,000000,12.1585,12.2028,11.9138,12.1703,254361.26476615,0
+AWR.US,D,20060203,000000,12.1506,12.1703,11.9819,11.9859,123949.97548772,0
+AWR.US,D,20060206,000000,11.9859,12.045,11.8388,11.9178,171986.10297442,0
+AWR.US,D,20060207,000000,11.9454,12.0785,11.8497,11.8802,158814.10557931,0
+AWR.US,D,20060208,000000,11.7924,12.0243,11.7333,11.9661,136607.01408057,0
+AWR.US,D,20060209,000000,11.9661,12.264,11.9059,11.9178,170180.70607118,0
+AWR.US,D,20060210,000000,11.8674,12.194,11.8083,12.1585,218726.72386801,0
+AWR.US,D,20060213,000000,12.2314,12.3143,12.1585,12.2965,255651.70286712,0
+AWR.US,D,20060214,000000,12.2551,12.3054,12.1161,12.185,186189.03167251,0
+AWR.US,D,20060215,000000,12.2551,12.6457,12.2344,12.5205,242741.23966686,0
+AWR.US,D,20060216,000000,12.5973,12.7188,12.5846,12.7188,131697.67258567,0
+AWR.US,D,20060217,000000,12.7533,12.9862,12.625,12.7858,144875.75217136,0
+AWR.US,D,20060221,000000,12.8569,12.8726,12.5432,12.7011,164752.35098031,0
+AWR.US,D,20060222,000000,12.7405,13.0363,12.7257,12.9082,125248.52317612,0
+AWR.US,D,20060223,000000,12.9506,13.1084,12.8164,13.0216,231633.13227455,0
+AWR.US,D,20060224,000000,13.0393,13.2041,12.9338,13.2041,133249.6448815,0
+AWR.US,D,20060227,000000,13.1646,13.513,13.1469,13.429,222081.05197179,0
+AWR.US,D,20060228,000000,13.4556,13.509,13.2445,13.3571,184382.62107084,0
+AWR.US,D,20060301,000000,13.4763,13.6224,13.3609,13.5948,165784.29598171,0
+AWR.US,D,20060302,000000,13.6431,13.7862,13.578,13.7585,203229.30227524,0
+AWR.US,D,20060303,000000,13.7457,14.0032,13.649,13.7545,214337.40966755,0
+AWR.US,D,20060306,000000,13.3896,13.726,13.3896,13.6135,322538.56635194,0
+AWR.US,D,20060307,000000,13.6333,13.6333,13.501,13.5622,152874.84647988,0
+AWR.US,D,20060308,000000,13.5622,13.578,13.2821,13.4073,216399.27227349,0
+AWR.US,D,20060309,000000,13.3609,13.5257,13.062,13.0817,210464.06796778,0
+AWR.US,D,20060310,000000,13.0503,13.4132,13.0166,13.4132,222081.05197179,0
+AWR.US,D,20060313,000000,13.4556,13.5494,13.2791,13.4073,163979.9127769,0
+AWR.US,D,20060314,000000,13.4763,13.8335,13.3324,13.8187,260815.48266784,0
+AWR.US,D,20060315,000000,13.7931,14.0396,13.5662,14.0358,150036.49087682,0
+AWR.US,D,20060316,000000,13.9765,14.3642,13.9765,14.1581,189808.94876485,0
+AWR.US,D,20060317,000000,14.2104,14.308,14.1354,14.2271,390969.29254514,0
+AWR.US,D,20060320,000000,14.1887,14.2804,14.092,14.2035,152616.35338032,0
+AWR.US,D,20060321,000000,14.1718,14.2892,13.9844,13.9894,195226.153173,0
+AWR.US,D,20060322,000000,13.9588,14.0762,13.868,14.0121,204268.34316564,0
+AWR.US,D,20060323,000000,14.0723,14.3879,14.0723,14.2311,179471.25217909,0
+AWR.US,D,20060324,000000,14.2488,14.3278,14.1758,14.3208,224154.06526045,0
+AWR.US,D,20060327,000000,14.2892,14.3278,14.1471,14.2429,237833.92556883,0
+AWR.US,D,20060328,000000,14.2035,14.4234,14.1471,14.165,206849.21936759,0
+AWR.US,D,20060329,000000,13.7979,14.5387,13.7979,14.2892,348873.43785629,0
+AWR.US,D,20060330,000000,14.308,14.5605,14.087,14.1147,339320.3438551,0
+AWR.US,D,20060331,000000,14.1147,14.4679,14.1147,14.4679,182568.10088174,0
+AWR.US,D,20060403,000000,14.5053,14.7105,14.4234,14.4303,174310.51347366,0
+AWR.US,D,20060404,000000,14.3938,14.6305,14.3692,14.5427,199871.93307618,0
+AWR.US,D,20060405,000000,14.524,14.6108,14.3879,14.5053,132996.22027407,0
+AWR.US,D,20060406,000000,14.524,14.5754,14.4392,14.5754,237320.99416342,0
+AWR.US,D,20060407,000000,14.5971,14.7134,14.5053,14.534,254361.26476615,0
+AWR.US,D,20060410,000000,14.5133,14.5842,14.1511,14.2379,136867.53457698,0
+AWR.US,D,20060411,000000,14.2606,14.2843,13.9351,14.2843,286899.97066008,0
+AWR.US,D,20060412,000000,14.2488,14.4234,14.1678,14.2982,115433.89498007,0
+AWR.US,D,20060413,000000,14.2488,14.4747,14.0791,14.3406,139704.87648164,0
+AWR.US,D,20060417,000000,14.381,14.6415,14.3169,14.4096,131445.26167669,0
+AWR.US,D,20060418,000000,14.3169,14.9463,14.3051,14.9463,201165.41227243,0
+AWR.US,D,20060419,000000,14.9897,15.409,14.9463,15.3724,284056.54656485,0
+AWR.US,D,20060420,000000,15.3526,15.5382,15.2886,15.4681,216921.32696477,0
+AWR.US,D,20060421,000000,15.6457,16.0611,15.4544,15.7404,274759.91826637,0
+AWR.US,D,20060424,000000,15.7572,15.8213,15.4859,15.5313,213564.97146414,0
+AWR.US,D,20060425,000000,15.546,15.6852,15.1721,15.3103,242741.23966686,0
+AWR.US,D,20060426,000000,15.2778,15.8213,15.256,15.546,210979.02677006,0
+AWR.US,D,20060427,000000,15.4888,15.7759,15.3339,15.405,158293.06458646,0
+AWR.US,D,20060428,000000,15.405,15.6091,15.3339,15.4582,177150.89647359,0
+AWR.US,D,20060501,000000,15.4544,15.6091,15.2965,15.3449,171468.10307687,0
+AWR.US,D,20060502,000000,15.3419,16.1715,15.33,16.1715,358949.60024719,0
+AWR.US,D,20060503,000000,16.2198,16.2198,15.8913,16.1853,185674.07287024,0
+AWR.US,D,20060504,000000,16.2396,16.3027,16.0541,16.1281,139187.8902825,0
+AWR.US,D,20060505,000000,16.1892,16.2553,15.84,16.132,285097.61485212,0
+AWR.US,D,20060508,000000,16.1498,16.2593,15.8736,16.0157,222341.57246821,0
+AWR.US,D,20060509,000000,16.0244,16.4033,15.9555,16.2396,201682.39847157,0
+AWR.US,D,20060510,000000,16.4971,16.9568,16.1981,16.4151,303684.78925853,0
+AWR.US,D,20060511,000000,16.3027,16.3027,15.4928,15.9673,366437.79054716,0
+AWR.US,D,20060512,000000,15.993,16.2425,15.8607,16.0611,444683.14493641,0
+AWR.US,D,20060515,000000,16.0611,16.1616,15.2738,15.6269,313237.88325973,0
+AWR.US,D,20060516,000000,15.5874,15.7325,15.2965,15.3893,524736.9373242,0
+AWR.US,D,20060517,000000,15.2353,15.3724,14.8072,15.0853,451143.44502869,0
+AWR.US,D,20060518,000000,15.0251,15.2185,14.8072,14.9088,301362.40615617,0
+AWR.US,D,20060519,000000,14.7174,14.9463,14.5754,14.7835,287675.44995877,0
+AWR.US,D,20060522,000000,14.6375,14.7539,14.0229,14.5881,428410.24404495,0
+AWR.US,D,20060523,000000,14.6769,14.8476,14.1808,14.2311,265210.87905889,0
+AWR.US,D,20060524,000000,14.1935,14.4549,13.7664,14.3919,358174.12094851,0
+AWR.US,D,20060525,000000,14.4679,14.6977,14.4067,14.6444,186450.56586736,0
+AWR.US,D,20060526,000000,14.6444,14.7134,14.4234,14.5587,202458.89146869,0
+AWR.US,D,20060530,000000,14.524,14.5587,14.3051,14.308,212527.95797059,0
+AWR.US,D,20060531,000000,14.3692,14.4549,14.0683,14.2892,285097.61485212,0
+AWR.US,D,20060601,000000,14.3879,14.602,14.3278,14.602,222599.05186934,0
+AWR.US,D,20060602,000000,14.6444,14.8644,14.377,14.8358,287157.45006122,0
+AWR.US,D,20060605,000000,14.7381,14.7381,14.2311,14.383,464048.83973681,0
+AWR.US,D,20060606,000000,14.383,14.4185,13.868,14.0683,292062.73676237,0
+AWR.US,D,20060607,000000,14.0762,14.3406,13.726,13.9193,521901.62281642,0
+AWR.US,D,20060608,000000,13.8641,14.2035,13.8266,14.1935,340356.34365023,0
+AWR.US,D,20060609,000000,14.2104,14.4589,13.9193,14.015,259529.09936059,0
+AWR.US,D,20060612,000000,13.9351,13.9765,13.0897,13.1469,493749.19002767,0
+AWR.US,D,20060613,000000,13.0503,13.2909,12.9338,13.0857,526287.8959216,0
+AWR.US,D,20060614,000000,13.07,13.2554,13.0296,13.1627,310915.50015735,0
+AWR.US,D,20060615,000000,13.2041,13.6677,13.1696,13.5948,297232.59875369,0
+AWR.US,D,20060616,000000,13.5582,13.652,13.1508,13.2998,730807.63629781,0
+AWR.US,D,20060619,000000,13.2909,13.2909,12.8499,12.9654,238350.91176797,0
+AWR.US,D,20060620,000000,12.9654,13.217,12.9368,13.0246,419112.60204803,0
+AWR.US,D,20060621,000000,13.0166,13.939,13.0166,13.578,542295.20782449,0
+AWR.US,D,20060622,000000,13.5622,13.647,13.2445,13.3817,644043.16030562,0
+AWR.US,D,20060623,000000,13.3609,13.5257,13.2238,13.3245,461212.51153059,0
+AWR.US,D,20060626,000000,13.3856,13.7289,13.3856,13.6638,293097.72285907,0
+AWR.US,D,20060627,000000,13.6825,13.8986,13.6402,13.7457,716086.70770215,0
+AWR.US,D,20060628,000000,13.7289,13.7862,12.9772,13.1232,891170.67307765,0
+AWR.US,D,20060629,000000,13.0817,13.513,13.0817,13.3778,891951.22086849,0
+AWR.US,D,20060630,000000,13.4252,13.8049,13.3215,13.8049,344743.63045383,0
+AWR.US,D,20060703,000000,13.8641,13.9095,13.7585,13.8532,131184.74118026,0
+AWR.US,D,20060705,000000,13.8138,14.1935,13.647,13.8414,340874.34354778,0
+AWR.US,D,20060706,000000,13.8641,14.1354,13.8641,14.0653,380898.19864639,0
+AWR.US,D,20060707,000000,14.0199,14.2429,13.9943,14.0396,198068.5635698,0
+AWR.US,D,20060710,000000,14.0762,14.2932,14.0121,14.2646,262370.49605896,0
+AWR.US,D,20060711,000000,14.2311,14.4886,14.2311,14.4786,197808.04307337,0
+AWR.US,D,20060712,000000,14.4303,14.4886,14.096,14.1394,392261.75804297,0
+AWR.US,D,20060713,000000,14.0762,14.2311,13.8335,13.9193,515181.81592614,0
+AWR.US,D,20060714,000000,13.9588,13.9943,13.7862,13.8492,298777.4751605,0
+AWR.US,D,20060717,000000,13.7714,13.7931,13.5178,13.7092,412926.00053176,0
+AWR.US,D,20060718,000000,13.7457,14.0723,13.7457,14.0396,323318.10044434,0
+AWR.US,D,20060719,000000,13.9894,14.674,13.9894,14.6108,340356.34365023,0
+AWR.US,D,20060720,000000,14.5971,14.7292,14.524,14.6572,318145.19735776,0
+AWR.US,D,20060721,000000,14.5587,14.5842,14.1935,14.3278,212789.49216544,0
+AWR.US,D,20060724,000000,14.3879,14.9423,14.3406,14.7914,220023.24415956,0
+AWR.US,D,20060725,000000,14.8111,15.0598,14.7461,14.9423,134031.20637077,0
+AWR.US,D,20060726,000000,14.9423,14.9423,14.6769,14.7134,270113.12466477,0
+AWR.US,D,20060727,000000,14.7204,14.8515,14.4629,14.524,215885.32716965,0
+AWR.US,D,20060728,000000,14.524,14.9334,14.5053,14.8022,151325.91527935,0
+AWR.US,D,20060731,000000,14.5587,14.7342,14.4392,14.6572,202709.27498081,0
+AWR.US,D,20060801,000000,14.5971,14.6898,14.4037,14.5881,215628.86146695,0
+AWR.US,D,20060802,000000,14.6375,15.0212,14.5754,14.9236,317375.80024963,0
+AWR.US,D,20060803,000000,14.8279,15.0291,14.7174,14.8515,349391.43775385,0
+AWR.US,D,20060804,000000,15.0114,15.1721,14.6977,14.9186,236801.98056743,0
+AWR.US,D,20060807,000000,14.8229,14.8397,14.5754,14.6858,92452.33788106,0
+AWR.US,D,20060808,000000,14.7608,14.892,14.4342,14.4342,186711.0863638,0
+AWR.US,D,20060809,000000,14.524,14.5634,14.1935,14.2035,142031.31437772,0
+AWR.US,D,20060810,000000,14.092,14.4629,13.8986,14.2538,290260.38095444,0
+AWR.US,D,20060811,000000,14.2932,14.2932,14.0269,14.1147,343970.17855198,0
+AWR.US,D,20060814,000000,14.0396,14.4234,14.0396,14.2104,180761.69028006,0
+AWR.US,D,20060815,000000,14.308,14.3642,14.1678,14.3051,256694.79855125,0
+AWR.US,D,20060816,000000,14.383,14.5507,14.3366,14.524,125504.98887884,0
+AWR.US,D,20060817,000000,14.524,14.972,14.3692,14.7914,306269.72025418,0
+AWR.US,D,20060818,000000,14.8318,14.9088,14.3692,14.4511,236545.51486471,0
+AWR.US,D,20060821,000000,14.3938,14.524,14.2152,14.3455,140991.25978888,0
+AWR.US,D,20060822,000000,14.3051,14.3968,14.1995,14.3968,131956.16568525,0
+AWR.US,D,20060823,000000,14.4185,14.52,14.087,14.2152,203747.3021728,0
+AWR.US,D,20060824,000000,14.1718,14.1837,13.8266,14.092,358686.03865548,0
+AWR.US,D,20060825,000000,14.096,14.2152,14.0723,14.1581,132471.12448751,0
+AWR.US,D,20060828,000000,14.1718,14.3879,14.1057,14.3169,137639.9727804,0
+AWR.US,D,20060829,000000,14.3988,14.8279,14.3278,14.7489,393296.74413966,0
+AWR.US,D,20060830,000000,14.6977,14.9088,14.6375,14.7204,217430.20357646,0
+AWR.US,D,20060831,000000,14.7835,15.0528,14.7204,14.8802,242233.3767536,0
+AWR.US,D,20060901,000000,15.0212,15.0814,14.7875,14.964,181023.22447492,0
+AWR.US,D,20060905,000000,15.0064,15.0735,14.8111,15.0064,195743.13937214,0
+AWR.US,D,20060906,000000,14.9236,14.9463,14.5053,14.5457,183861.58007799,0
+AWR.US,D,20060907,000000,14.4471,14.7026,14.3692,14.4096,289482.87425888,0
+AWR.US,D,20060908,000000,14.3731,14.3731,14.1808,14.2557,349652.97194871,0
+AWR.US,D,20060911,000000,14.096,14.2152,13.9627,14.0436,387351.40284966,0
+AWR.US,D,20060912,000000,14.0121,14.2982,13.9943,14.2982,255651.70286712,0
+AWR.US,D,20060913,000000,14.2557,14.4096,14.1551,14.3692,248172.63585303,0
+AWR.US,D,20060914,000000,14.2892,14.3968,14.2232,14.3366,171986.10297442,0
+AWR.US,D,20060915,000000,14.4185,14.7134,14.3968,14.5971,478258.8643239,0
+AWR.US,D,20060918,000000,14.5587,14.5803,14.2892,14.3938,331056.67425644,0
+AWR.US,D,20060919,000000,14.3366,14.3879,13.9844,14.2892,389160.85454662,0
+AWR.US,D,20060920,000000,14.3879,14.8476,14.3278,14.7608,380898.19864639,0
+AWR.US,D,20060921,000000,14.8555,15.0558,14.6572,14.7953,410599.56263568,0
+AWR.US,D,20060922,000000,14.7381,14.7568,14.3642,14.4747,367727.2149497,0
+AWR.US,D,20060925,000000,14.6108,14.8842,14.3692,14.7608,838493.83417992,0
+AWR.US,D,20060926,000000,14.7065,14.7489,14.5714,14.6444,629585.79330168,0
+AWR.US,D,20060927,000000,14.5634,15.0014,14.524,14.9266,511310.50162324,0
+AWR.US,D,20060928,000000,14.9117,15.0814,14.8871,15.0114,427901.36743325,0
+AWR.US,D,20060929,000000,14.9937,15.0598,14.7835,14.8111,507435.13252663,0
+AWR.US,D,20061002,000000,14.7914,14.8713,14.5093,14.5537,266238.76926657,0
+AWR.US,D,20061003,000000,14.4747,14.7174,14.3879,14.4679,372379.07704344,0
+AWR.US,D,20061004,000000,14.3919,14.96,14.3524,14.8959,483933.54813319,0
+AWR.US,D,20061005,000000,14.8476,14.9897,14.7568,14.9897,395621.15463889,0
+AWR.US,D,20061006,000000,14.964,14.9847,14.7174,14.7568,484192.04123274,0
+AWR.US,D,20061009,000000,14.7568,14.9423,14.5567,14.9383,321507.63504897,0
+AWR.US,D,20061010,000000,14.8802,15.2058,14.8022,15.1544,336743.52244687,0
+AWR.US,D,20061011,000000,15.1859,15.3932,15.1416,15.2599,311693.00685291,0
+AWR.US,D,20061012,000000,15.3379,15.6654,15.3172,15.6575,200390.94667216,0
+AWR.US,D,20061013,000000,15.6575,15.7789,15.5628,15.6625,120083.72967697,0
+AWR.US,D,20061016,000000,15.7029,15.7759,15.5717,15.7492,128086.8787792,0
+AWR.US,D,20061017,000000,15.6525,15.7601,15.5677,15.6989,124988.00267969,0
+AWR.US,D,20061018,000000,15.7759,15.7789,15.6171,15.6822,123180.5783796,0
+AWR.US,D,20061019,000000,15.6269,15.8538,15.6052,15.84,113362.90908826,0
+AWR.US,D,20061020,000000,15.8567,15.8765,15.6822,15.8489,77990.916083408,0
+AWR.US,D,20061023,000000,15.7532,15.9012,15.7029,15.843,119558.63389039,0
+AWR.US,D,20061024,000000,15.8006,15.8567,15.6625,15.8213,85218.585886944,0
+AWR.US,D,20061025,000000,15.7404,15.9061,15.6941,15.8913,136867.53457698,0
+AWR.US,D,20061026,000000,15.914,16.1458,15.7789,16.1458,188507.35998116,0
+AWR.US,D,20061027,000000,16.1498,16.2958,15.9347,16.0157,120594.63368552,0
+AWR.US,D,20061030,000000,16.0738,16.3027,15.4888,16.3027,257461.15456408,0
+AWR.US,D,20061031,000000,16.2632,16.3155,16.1084,16.2632,157784.18797477,0
+AWR.US,D,20061101,000000,16.3234,16.3836,15.7572,15.7572,261852.49616139,0
+AWR.US,D,20061102,000000,15.624,15.7601,15.5874,15.6457,143325.80727241,0
+AWR.US,D,20061103,000000,15.7029,15.84,15.6091,15.84,92970.337778621,0
+AWR.US,D,20061106,000000,15.4888,15.4888,14.8713,15.1614,489358.86212877,0
+AWR.US,D,20061107,000000,14.9897,14.9897,14.1433,14.1837,695689.06790037,0
+AWR.US,D,20061108,000000,14.092,14.3563,14.0199,14.2843,335710.56374705,0
+AWR.US,D,20061109,000000,14.3021,14.3021,14.096,14.2458,260564.08545729,0
+AWR.US,D,20061110,000000,14.1511,14.2104,13.8986,14.1678,216659.79276992,0
+AWR.US,D,20061113,000000,14.1394,14.2084,14.0723,14.1837,154429.85987099,0
+AWR.US,D,20061114,000000,14.1057,14.5803,14.0121,14.5754,267534.27585969,0
+AWR.US,D,20061115,000000,14.5634,14.9088,14.5634,14.8318,260564.08545729,0
+AWR.US,D,20061116,000000,14.9088,14.9156,14.7539,14.819,165533.91246958,0
+AWR.US,D,20061117,000000,14.8022,14.8318,14.5971,14.6444,153652.35317544,0
+AWR.US,D,20061120,000000,14.3455,14.6375,14.3455,14.531,197808.04307337,0
+AWR.US,D,20061121,000000,14.6769,15.0952,14.6335,14.8605,390454.33374288,0
+AWR.US,D,20061122,000000,14.819,14.9266,14.6276,14.8111,167594.76137711,0
+AWR.US,D,20061124,000000,14.7174,14.9897,14.6474,14.9186,43898.210496797,0
+AWR.US,D,20061127,000000,14.8802,14.9463,14.2557,14.5971,339320.3438551,0
+AWR.US,D,20061128,000000,14.6198,14.7174,14.4471,14.5171,320984.56665925,0
+AWR.US,D,20061129,000000,14.5881,14.7568,14.3603,14.5507,497886.09331914,0
+AWR.US,D,20061130,000000,14.5587,14.5971,14.3524,14.4836,271149.12445989,0
+AWR.US,D,20061201,000000,14.4037,14.5003,14.2892,14.4422,189808.94876485,0
+AWR.US,D,20061204,000000,14.534,14.8515,14.524,14.7489,152616.35338032,0
+AWR.US,D,20061205,000000,14.7736,14.9088,14.7461,14.8515,276310.87686376,0
+AWR.US,D,20061206,000000,14.8279,14.8397,14.6858,14.7914,147455.61467487,0
+AWR.US,D,20061207,000000,14.7914,14.8515,14.5457,14.6276,130150.76878201,0
+AWR.US,D,20061208,000000,14.6198,14.7134,14.4303,14.5587,114654.36088766,0
+AWR.US,D,20061211,000000,14.5587,14.5881,14.4471,14.5427,87802.50318417,0
+AWR.US,D,20061212,000000,14.5427,14.6691,14.4747,14.5931,91420.392879658,0
+AWR.US,D,20061213,000000,14.674,14.9049,14.674,14.8782,178701.85507097,0
+AWR.US,D,20061214,000000,14.8782,15.0154,14.8782,14.9513,122665.61957733,0
+AWR.US,D,20061215,000000,14.972,15.0598,14.8022,14.8842,239130.44586038,0
+AWR.US,D,20061218,000000,14.8782,14.972,14.4589,14.5567,176376.43087331,0
+AWR.US,D,20061219,000000,14.531,14.7065,14.4234,14.5842,135313.53488431,0
+AWR.US,D,20061220,000000,14.6375,14.7766,14.6375,14.7204,145126.13568349,0
+AWR.US,D,20061221,000000,14.7766,15.0014,14.6444,14.8318,254880.27836214,0
+AWR.US,D,20061222,000000,14.7983,14.8279,14.6305,14.7204,126533.89278494,0
+AWR.US,D,20061226,000000,14.7489,15.1811,14.7489,15.1761,155457.75007869,0
+AWR.US,D,20061227,000000,15.1682,15.2185,14.819,15.1031,707830.13399251,0
+AWR.US,D,20061228,000000,15.112,15.1614,14.7431,15.0064,615633.24811572,0
+AWR.US,D,20061229,000000,14.968,15.1219,14.892,14.9551,304982.32324851,0
+AWR.US,D,20070103,000000,15.0014,15.2136,14.8151,14.9334,318145.19735776,0
+AWR.US,D,20070104,000000,14.8782,14.9186,14.6769,14.8802,312211.00675047,0
+AWR.US,D,20070105,000000,14.8397,14.96,14.4037,14.52,396133.07234588,0
+AWR.US,D,20070108,000000,14.4786,14.5003,14.3169,14.4135,301874.32386314,0
+AWR.US,D,20070109,000000,14.4471,14.5427,14.1433,14.52,284579.61495458,0
+AWR.US,D,20070110,000000,14.4392,14.6769,14.2606,14.6415,168883.17208122,0
+AWR.US,D,20070111,000000,14.6819,14.8111,14.4886,14.5754,173276.54107539,0
+AWR.US,D,20070112,000000,14.5427,14.7026,14.524,14.6769,125761.45458154,0
+AWR.US,D,20070116,000000,14.7174,14.7174,14.4067,14.4963,150811.9701755,0
+AWR.US,D,20070117,000000,14.4422,14.6858,14.3208,14.5387,149774.95668197,0
+AWR.US,D,20070118,000000,14.5457,14.6237,14.2982,14.3485,220023.24415956,0
+AWR.US,D,20070119,000000,14.3603,14.6276,14.2232,14.5587,135058.08288002,0
+AWR.US,D,20070122,000000,14.5754,14.6444,14.3316,14.6276,174310.51347366,0
+AWR.US,D,20070123,000000,14.6276,14.9236,14.5971,14.8842,124209.48228572,0
+AWR.US,D,20070124,000000,14.9049,14.964,14.7174,14.9423,149774.95668197,0
+AWR.US,D,20070125,000000,14.9847,15.0212,14.4234,14.5567,183091.16927144,0
+AWR.US,D,20070126,000000,14.5567,14.8358,14.4836,14.8022,215116.94375996,0
+AWR.US,D,20070129,000000,14.7795,14.964,14.7539,14.9186,219757.65517098,0
+AWR.US,D,20070130,000000,14.892,15.1377,14.8871,15.1169,101747.95248112,0
+AWR.US,D,20070131,000000,15.0952,15.2935,15.0251,15.1761,138156.95897953,0
+AWR.US,D,20070201,000000,15.1919,15.2688,15.0646,15.1614,120854.14048352,0
+AWR.US,D,20070202,000000,15.2185,15.2304,15.0598,15.0814,170953.14427459,0
+AWR.US,D,20070205,000000,15.0952,15.1614,15.0291,15.1169,221046.0658751,0
+AWR.US,D,20070206,000000,15.1327,15.1811,15.0154,15.0814,223889.48997031,0
+AWR.US,D,20070207,000000,14.9975,15.0154,14.7983,14.9937,118270.22318628,0
+AWR.US,D,20070208,000000,14.9513,15.1465,14.9088,15.0429,97098.117784231,0
+AWR.US,D,20070209,000000,15.0646,15.1416,14.9423,14.9817,154429.85987099,0
+AWR.US,D,20070212,000000,14.892,15.0735,14.7983,15.0646,81082.696293897,0
+AWR.US,D,20070213,000000,15.1031,15.1504,14.8959,15.1504,100456.50068172,0
+AWR.US,D,20070214,000000,15.1169,15.3932,15.0429,15.3043,211217.24590103,0
+AWR.US,D,20070215,000000,15.3419,15.3419,15.0853,15.1169,107942.66358483,0
+AWR.US,D,20070216,000000,15.112,15.1416,15.0134,15.0814,99169.103676044,0
+AWR.US,D,20070220,000000,15.0429,15.4888,14.9306,15.4424,117754.25068559,0
+AWR.US,D,20070221,000000,15.3803,15.5382,15.3526,15.4948,151068.43587822,0
+AWR.US,D,20070222,000000,15.4544,15.6269,15.3932,15.5964,132731.64498394,0
+AWR.US,D,20070223,000000,15.5313,15.5757,15.3339,15.4948,130408.24818314,0
+AWR.US,D,20070226,000000,15.5332,15.6684,15.4375,15.6684,147455.61467487,0
+AWR.US,D,20070227,000000,15.0134,15.5677,14.8318,14.9088,218726.72386801,0
+AWR.US,D,20070228,000000,14.8782,14.9423,14.5427,14.6819,179471.25217909,0
+AWR.US,D,20070301,000000,14.4836,15.0014,14.4836,14.7539,288450.92925748,0
+AWR.US,D,20070302,000000,14.6769,14.7914,14.3021,14.3278,252811.31986718,0
+AWR.US,D,20070305,000000,14.2488,14.4067,13.6904,13.9026,222341.57246821,0
+AWR.US,D,20070306,000000,13.9707,14.3731,13.9707,14.3208,208133.57527798,0
+AWR.US,D,20070307,000000,14.3603,14.5971,14.235,14.2458,296454.0783597,0
+AWR.US,D,20070308,000000,14.3051,14.5053,14.1837,14.2892,238874.9938561,0
+AWR.US,D,20070309,000000,14.3879,14.819,14.3692,14.5634,198068.5635698,0
+AWR.US,D,20070312,000000,14.5754,14.968,14.524,14.8782,226476.44836282,0
+AWR.US,D,20070313,000000,14.7914,14.9266,14.534,14.5881,437707.88604186,0
+AWR.US,D,20070314,000000,14.534,15.2185,14.4342,15.0775,522410.49942811,0
+AWR.US,D,20070315,000000,14.9897,15.9219,14.0396,14.5931,614084.31691519,0
+AWR.US,D,20070316,000000,14.5881,15.0014,14.4963,14.5674,500973.81873591,0
+AWR.US,D,20070319,000000,14.6691,14.972,14.6651,14.8111,151585.42207734,0
+AWR.US,D,20070320,000000,14.8742,15.2738,14.8713,15.2738,203747.3021728,0
+AWR.US,D,20070321,000000,15.2965,15.4424,14.9937,15.2462,588520.86991581,0
+AWR.US,D,20070322,000000,15.2778,15.3093,15.1258,15.2185,398456.46914667,0
+AWR.US,D,20070323,000000,15.2136,15.4544,15.2136,15.2778,204008.83636765,0
+AWR.US,D,20070326,000000,15.2462,15.4544,15.106,15.2185,169146.73367293,0
+AWR.US,D,20070327,000000,15.1465,15.1919,14.8605,14.8999,295160.59916344,0
+AWR.US,D,20070328,000000,14.8644,14.8644,14.2982,14.5053,1004800.184853,0
+AWR.US,D,20070329,000000,14.5971,14.5971,14.2606,14.2774,721767.47370201,0
+AWR.US,D,20070330,000000,14.3051,14.3455,13.9627,14.2774,456826.23842542,0
+AWR.US,D,20070402,000000,14.4342,14.4342,14.096,14.381,453979.77323491,0
+AWR.US,D,20070403,000000,14.4234,14.5053,14.3021,14.3021,260815.48266784,0
+AWR.US,D,20070404,000000,14.3208,14.4342,14.2892,14.3879,223114.01067161,0
+AWR.US,D,20070405,000000,14.4067,14.526,14.2685,14.3485,116724.33308104,0
+AWR.US,D,20070409,000000,14.4037,14.4708,14.2104,14.2104,297232.59875369,0
+AWR.US,D,20070410,000000,14.2429,14.3248,14.2192,14.2192,218210.75136731,0
+AWR.US,D,20070411,000000,14.2458,14.3366,14.1678,14.2488,355332.72425014,0
+AWR.US,D,20070412,000000,14.1965,14.2843,14.0121,14.0723,399492.4689418,0
+AWR.US,D,20070413,000000,14.1304,14.1965,14.0358,14.096,505887.21502452,0
+AWR.US,D,20070416,000000,14.1887,14.524,14.1718,14.2892,473346.48173372,0
+AWR.US,D,20070417,000000,14.2892,14.2892,14.0762,14.2104,359204.03855305,0
+AWR.US,D,20070418,000000,14.2557,14.3692,14.1718,14.1837,321766.12814853,0
+AWR.US,D,20070419,000000,14.092,14.1354,13.8612,13.9538,432801.58564228,0
+AWR.US,D,20070420,000000,14.1354,14.1601,13.8305,13.9065,298777.4751605,0
+AWR.US,D,20070423,000000,13.939,14.5971,13.939,14.526,944885.53916735,0
+AWR.US,D,20070424,000000,14.526,14.5634,14.4185,14.526,277094.4657499,0
+AWR.US,D,20070425,000000,14.5931,14.602,14.4422,14.4886,219757.65517098,0
+AWR.US,D,20070426,000000,14.52,14.52,14.1678,14.2932,147455.61467487,0
+AWR.US,D,20070427,000000,14.2152,14.235,13.9805,14.0396,177921.30728014,0
+AWR.US,D,20070430,000000,14.1027,14.1551,13.7378,13.8009,318400.64936203,0
+AWR.US,D,20070501,000000,13.8216,13.9065,13.7191,13.8365,181285.77236821,0
+AWR.US,D,20070502,000000,13.8641,14.6059,13.8049,14.3692,541764.02984734,0
+AWR.US,D,20070503,000000,14.3278,14.383,14.015,14.015,204522.7814715,0
+AWR.US,D,20070504,000000,14.096,14.2035,14.0199,14.1718,217693.76516818,0
+AWR.US,D,20070507,000000,14.9088,15.04,14.6444,14.7026,306269.72025418,0
+AWR.US,D,20070508,000000,14.602,14.6977,14.4549,14.4963,413952.87704102,0
+AWR.US,D,20070509,000000,14.4836,14.6059,14.3603,14.534,252033.81317163,0
+AWR.US,D,20070510,000000,14.4342,14.4392,14.0229,14.0436,503042.77723086,0
+AWR.US,D,20070511,000000,14.1354,14.3988,14.1354,14.2646,268308.74145996,0
+AWR.US,D,20070514,000000,14.3021,14.3603,13.9312,14.0199,414983.808344,0
+AWR.US,D,20070515,000000,13.9677,14.377,13.8492,13.9026,241194.33586319,0
+AWR.US,D,20070516,000000,13.9499,14.3278,13.8612,14.2774,248936.964469,0
+AWR.US,D,20070517,000000,14.2892,14.3988,14.0613,14.0653,240930.77427147,0
+AWR.US,D,20070518,000000,14.0723,14.2538,14.0466,14.2488,150036.49087682,0
+AWR.US,D,20070521,000000,14.2271,14.5387,14.2084,14.2843,279934.84874982,0
+AWR.US,D,20070522,000000,14.381,14.4422,14.1758,14.2685,287157.45006122,0
+AWR.US,D,20070523,000000,14.3278,14.3278,14.0032,14.0683,196778.12546883,0
+AWR.US,D,20070524,000000,14.096,14.3169,13.7418,13.8049,316857.80035208,0
+AWR.US,D,20070525,000000,13.9677,14.2606,13.8719,14.0613,311177.0343522,0
+AWR.US,D,20070529,000000,14.083,14.7026,14.0723,14.3642,431771.66803773,0
+AWR.US,D,20070530,000000,14.2104,14.2685,14.0989,14.1935,212527.95797059,0
+AWR.US,D,20070531,000000,14.2379,14.2379,13.9026,13.9499,289226.40855617,0
+AWR.US,D,20070601,000000,14.0506,14.1471,13.8049,14.015,504078.77702599,0
+AWR.US,D,20070604,000000,14.0121,14.0269,13.8216,13.8829,139961.34218433,0
+AWR.US,D,20070605,000000,13.868,14.0593,13.6717,13.8956,352489.30015493,0
+AWR.US,D,20070606,000000,13.9263,13.9263,13.6135,13.7004,240163.40456021,0
+AWR.US,D,20070607,000000,13.7004,13.8088,13.2958,13.509,467407.2226343,0
+AWR.US,D,20070608,000000,13.4369,13.7092,13.2634,13.4715,307043.17215603,0
+AWR.US,D,20070611,000000,13.4596,13.5307,13.2712,13.2821,261852.49616139,0
+AWR.US,D,20070612,000000,13.2485,13.3689,13.0857,13.0967,316341.82785137,0
+AWR.US,D,20070613,000000,13.286,13.3442,12.9999,13.213,389424.41613833,0
+AWR.US,D,20070614,000000,13.3077,13.4903,13.1578,13.2317,363595.38015038,0
+AWR.US,D,20070615,000000,13.5494,13.8049,13.4556,13.6865,513893.40522204,0
+AWR.US,D,20070618,000000,13.7418,13.7457,13.5227,13.6135,211752.47867189,0
+AWR.US,D,20070619,000000,13.5948,13.7043,13.5307,13.6717,260815.48266784,0
+AWR.US,D,20070620,000000,13.7744,13.7744,13.2524,13.2751,285608.51886068,0
+AWR.US,D,20070621,000000,13.2634,13.4369,13.2367,13.2554,255134.71666798,0
+AWR.US,D,20070622,000000,13.2554,13.2821,13.1124,13.213,446233.08983539,0
+AWR.US,D,20070625,000000,13.2524,13.5869,13.1381,13.2041,370828.11844606,0
+AWR.US,D,20070626,000000,13.2958,13.4833,13.1844,13.213,172758.54117782,0
+AWR.US,D,20070627,000000,13.1341,13.8266,13.1164,13.8266,308076.13085586,0
+AWR.US,D,20070628,000000,13.7744,14.2685,13.7585,13.9026,588266.43160996,0
+AWR.US,D,20070629,000000,13.9982,14.0269,13.7507,13.7744,319699.19705043,0
+AWR.US,D,20070702,000000,13.8916,13.9312,13.6865,13.868,216921.32696477,0
+AWR.US,D,20070703,000000,13.9312,14.083,13.7111,13.868,112587.42978956,0
+AWR.US,D,20070705,000000,13.8572,13.9707,13.7161,13.9707,277094.4657499,0
+AWR.US,D,20070706,000000,14.087,14.1304,13.868,13.9677,201422.89167357,0
+AWR.US,D,20070709,000000,14.0199,14.0199,13.7338,13.8916,180761.69028006,0
+AWR.US,D,20070710,000000,13.8532,14.1027,13.6402,13.652,284056.54656485,0
+AWR.US,D,20070711,000000,13.6904,13.9095,13.647,13.7792,342943.30204274,0
+AWR.US,D,20070712,000000,13.9026,14.1027,13.7862,14.1027,163202.40608135,0
+AWR.US,D,20070713,000000,14.1433,14.1433,13.9026,14.0396,127047.83788878,0
+AWR.US,D,20070716,000000,13.9982,14.0791,13.7507,13.7979,199871.93307618,0
+AWR.US,D,20070717,000000,13.8759,14.0396,13.8088,13.8759,206849.21936759,0
+AWR.US,D,20070718,000000,13.8759,13.9351,13.578,13.8612,238874.9938561,0
+AWR.US,D,20070719,000000,13.939,14.1147,13.8414,14.1027,149774.95668197,0
+AWR.US,D,20070720,000000,14.1057,14.2035,13.652,13.8088,345265.6851451,0
+AWR.US,D,20070723,000000,13.8641,13.9894,13.7862,13.9588,179471.25217909,0
+AWR.US,D,20070724,000000,13.9026,14.0358,13.7862,13.9765,546429.07002068,0
+AWR.US,D,20070725,000000,14.0436,14.3692,14.0358,14.235,476447.38523008,0
+AWR.US,D,20070726,000000,14.1471,14.5387,14.1471,14.381,795112.60988225,0
+AWR.US,D,20070727,000000,14.381,14.7026,14.2932,14.3919,650499.40560417,0
+AWR.US,D,20070730,000000,14.3642,14.6415,14.3642,14.4511,427901.36743325,0
+AWR.US,D,20070731,000000,14.5754,14.5754,14.2458,14.2843,443133.20003745,0
+AWR.US,D,20070801,000000,14.2932,14.5567,14.1837,14.4511,568630.07932885,0
+AWR.US,D,20070802,000000,14.5971,14.6651,14.4037,14.5171,422218.57403653,0
+AWR.US,D,20070803,000000,14.5171,14.6651,14.2035,14.2458,618214.12431765,0
+AWR.US,D,20070806,000000,14.5634,15.4888,14.1394,15.1327,829195.17848457,0
+AWR.US,D,20070807,000000,15.106,15.7404,14.9897,15.5628,622094.56190643,0
+AWR.US,D,20070808,000000,15.6625,17.3641,15.2856,16.3027,1203896.6386304,0
+AWR.US,D,20070809,000000,15.8765,17.0248,15.6595,16.8304,1087952.8533402,0
+AWR.US,D,20070810,000000,16.714,16.9054,16.0768,16.2553,1617339.6253613,0
+AWR.US,D,20070813,000000,16.2159,16.2159,14.6858,14.7224,1050769.3812416,0
+AWR.US,D,20070814,000000,14.6858,15.0114,14.3485,14.6858,425575.94323559,0
+AWR.US,D,20070815,000000,14.6937,15.3339,14.4963,14.5587,445463.69272726,0
+AWR.US,D,20070816,000000,14.4471,15.4681,14.4471,15.3932,630354.17671137,0
+AWR.US,D,20070817,000000,15.4888,15.4888,14.3316,15.0331,764122.83518885,0
+AWR.US,D,20070820,000000,15.0598,15.3695,14.4708,14.5931,512338.39183092,0
+AWR.US,D,20070821,000000,14.5803,15.0982,14.5803,14.8555,340356.34365023,0
+AWR.US,D,20070822,000000,14.9463,15.2778,14.8742,15.0439,298524.05055309,0
+AWR.US,D,20070823,000000,15.1584,15.2778,14.6937,14.8842,261852.49616139,0
+AWR.US,D,20070824,000000,14.964,15.0114,14.6977,14.8683,222858.55866733,0
+AWR.US,D,20070827,000000,14.9383,15.0646,14.7795,14.8555,209947.08176865,0
+AWR.US,D,20070828,000000,14.8802,15.1811,14.8111,14.9266,303427.3098574,0
+AWR.US,D,20070829,000000,15.0646,15.2392,14.9897,15.0903,248682.52616314,0
+AWR.US,D,20070830,000000,14.968,15.3379,14.968,15.1811,640944.28420611,0
+AWR.US,D,20070831,000000,15.3339,15.3763,15.0291,15.1258,495554.5869309,0
+AWR.US,D,20070904,000000,15.1416,15.3843,15.0735,15.2491,269598.1658625,0
+AWR.US,D,20070905,000000,15.2096,15.4888,15.1919,15.326,260043.04446444,0
+AWR.US,D,20070906,000000,15.3449,15.4544,15.0361,15.3566,172243.58237556,0
+AWR.US,D,20070907,000000,15.1761,15.33,15.106,15.2353,251010.99145609,0
+AWR.US,D,20070910,000000,15.2965,15.4888,15.0361,15.1761,435647.03713435,0
+AWR.US,D,20070911,000000,15.2353,15.5313,15.1614,15.5185,147712.08037758,0
+AWR.US,D,20070912,000000,15.5223,15.9466,15.4632,15.7759,234993.5425689,0
+AWR.US,D,20070913,000000,15.8765,16.0649,15.7226,15.7325,202968.78177881,0
+AWR.US,D,20070914,000000,15.5411,15.6684,15.4424,15.5717,154429.85987099,0
+AWR.US,D,20070917,000000,15.4948,15.6732,15.4888,15.5026,387351.40284966,0
+AWR.US,D,20070918,000000,15.5677,16.2593,15.5677,16.2553,293616.73645506,0
+AWR.US,D,20070919,000000,16.4151,16.6095,16.2839,16.5315,265210.87905889,0
+AWR.US,D,20070920,000000,16.5266,16.5897,15.9436,16.1369,191359.90736225,0
+AWR.US,D,20070921,000000,16.1892,16.1892,15.6941,15.836,355332.72425014,0
+AWR.US,D,20070924,000000,15.8567,16.2958,15.8567,16.0611,178957.30707525,0
+AWR.US,D,20070925,000000,15.985,16.0818,15.6298,15.988,273470.49386383,0
+AWR.US,D,20070926,000000,16.0324,16.0324,15.6328,15.9347,480067.30232243,0
+AWR.US,D,20070927,000000,16.0394,16.1458,15.4888,15.8006,896854.4801728,0
+AWR.US,D,20070928,000000,15.7916,15.9061,14.8151,15.1031,1086145.4290401,0
+AWR.US,D,20071001,000000,15.2058,16.5868,15.2058,15.3379,1291179.1145201,0
+AWR.US,D,20071002,000000,15.4859,16.2425,15.3843,16.2425,485229.0547263,0
+AWR.US,D,20071003,000000,16.2425,16.431,16.0738,16.3234,347846.56134704,0
+AWR.US,D,20071004,000000,16.354,16.5335,16.3392,16.4349,203747.3021728,0
+AWR.US,D,20071005,000000,16.6065,17.0584,16.3027,16.9251,274250.02795624,0
+AWR.US,D,20071008,000000,16.9251,16.9251,16.5454,16.7515,223114.01067161,0
+AWR.US,D,20071009,000000,16.7515,17.2172,16.57,17.1886,279151.25986369,0
+AWR.US,D,20071010,000000,17.2172,17.2319,16.8058,16.9568,239385.89786466,0
+AWR.US,D,20071011,000000,17.0781,17.1333,16.6134,16.9054,417310.24624008,0
+AWR.US,D,20071012,000000,16.8956,17.2142,16.8343,17.0584,170180.70607118,0
+AWR.US,D,20071015,000000,17.1048,17.1048,16.423,16.6982,330543.74285103,0
+AWR.US,D,20071016,000000,16.5532,16.8019,16.205,16.5572,310661.06185151,0
+AWR.US,D,20071017,000000,16.7841,17.0159,16.6815,16.9568,315565.33485425,0
+AWR.US,D,20071018,000000,16.9685,17.0968,16.7318,16.8058,193159.22207491,0
+AWR.US,D,20071019,000000,16.789,16.789,16.205,16.6134,486000.47923128,0
+AWR.US,D,20071022,000000,16.4971,17.0584,16.2839,16.9341,280187.25965882,0
+AWR.US,D,20071023,000000,17.0386,17.0584,16.0117,16.87,320472.64895227,0
+AWR.US,D,20071024,000000,16.8097,16.8927,16.3629,16.6855,267534.27585969,0
+AWR.US,D,20071025,000000,16.8463,17.1195,16.6558,16.9211,223114.01067161,0
+AWR.US,D,20071026,000000,17.155,17.4529,16.862,17.3177,239899.8429685,0
+AWR.US,D,20071029,000000,17.3109,17.6146,17.2586,17.5171,304982.32324851,0
+AWR.US,D,20071030,000000,17.4016,17.8663,17.3484,17.5575,237060.473667,0
+AWR.US,D,20071031,000000,17.6808,17.6808,17.0435,17.6009,346813.60264721,0
+AWR.US,D,20071101,000000,17.5328,17.6601,16.4811,16.5947,380383.23984411,0
+AWR.US,D,20071102,000000,16.6903,17.3641,16.4931,17.2389,245322.11586879,0
+AWR.US,D,20071105,000000,16.9873,17.445,16.9438,17.3247,253072.85406204,0
+AWR.US,D,20071106,000000,17.2369,17.5081,17.1195,17.4776,265723.8104643,0
+AWR.US,D,20071107,000000,17.4815,17.4815,16.5661,16.5789,334173.79692767,0
+AWR.US,D,20071108,000000,17.0474,17.3819,16.6509,17.2911,263283.8383441,0
+AWR.US,D,20071109,000000,17.0199,17.1777,16.4151,16.6095,418602.71173791,0
+AWR.US,D,20071112,000000,16.7555,17.44,16.7446,16.862,935593.97936101,0
+AWR.US,D,20071113,000000,16.7812,17.0781,16.7812,16.9646,275277.91816392,0
+AWR.US,D,20071114,000000,17.0386,17.1629,16.5749,16.7643,326155.44234899,0
+AWR.US,D,20071115,000000,16.7555,16.7555,16.351,16.6065,292583.77775524,0
+AWR.US,D,20071116,000000,16.6134,16.6134,15.84,16.1981,422471.99864396,0
+AWR.US,D,20071119,000000,16.2159,16.2159,15.3449,15.7138,438886.81731558,0
+AWR.US,D,20071120,000000,15.7404,16.2662,15.4741,16.2662,431005.3120249,0
+AWR.US,D,20071121,000000,16.3983,16.4774,15.9742,16.0541,367985.70804927,0
+AWR.US,D,20071123,000000,16.1498,16.3579,15.8814,16.3392,147712.08037758,0
+AWR.US,D,20071126,000000,16.3066,16.4407,15.6171,15.6496,333123.60535453,0
+AWR.US,D,20071127,000000,15.6772,16.6509,15.6732,16.5819,530677.21012206,0
+AWR.US,D,20071128,000000,16.6331,16.9488,16.4971,16.9488,319699.19705043,0
+AWR.US,D,20071129,000000,16.9873,17.0386,16.4584,16.5227,181023.22447492,0
+AWR.US,D,20071130,000000,16.7643,16.7812,16.0541,16.1281,342163.76795032,0
+AWR.US,D,20071203,000000,16.2632,16.5454,16.0738,16.0818,188507.35998116,0
+AWR.US,D,20071204,000000,15.9031,16.0284,15.6989,15.8006,210072.78037393,0
+AWR.US,D,20071205,000000,16.0077,16.1498,15.7789,15.982,260566.11285415,0
+AWR.US,D,20071206,000000,15.9998,16.3471,15.9998,16.2198,455273.25243117,0
+AWR.US,D,20071207,000000,16.2099,16.3431,16.0511,16.0818,256943.15466652,0
+AWR.US,D,20071210,000000,16.0867,16.3698,15.9219,16.2228,171232.92504119,0
+AWR.US,D,20071211,000000,16.2503,16.5048,15.555,15.5914,308339.69244757,0
+AWR.US,D,20071212,000000,15.9258,16.1616,15.767,15.914,267785.67307025,0
+AWR.US,D,20071213,000000,15.8538,16.4931,15.836,16.2711,481611.16503082,0
+AWR.US,D,20071214,000000,16.2455,16.5108,15.7404,15.7404,250621.7312591,0
+AWR.US,D,20071217,000000,15.6732,15.7956,15.4375,15.5313,272501.39816507,0
+AWR.US,D,20071218,000000,15.6298,16.2119,15.5717,16.2119,300589.96795276,0
+AWR.US,D,20071219,000000,16.1586,16.3116,15.9742,16.1616,189316.29132804,0
+AWR.US,D,20071220,000000,16.2228,16.275,15.1031,15.767,718417.20039196,0
+AWR.US,D,20071221,000000,15.988,16.1419,15.7789,15.9386,561869.72450139,0
+AWR.US,D,20071224,000000,15.9219,16.3116,15.9219,16.275,108720.17028039,0
+AWR.US,D,20071226,000000,16.2425,16.275,15.9219,15.9436,210979.02677006,0
+AWR.US,D,20071227,000000,15.9436,15.9466,15.0291,15.0291,408480.93291767,0
+AWR.US,D,20071228,000000,15.2856,15.4119,14.2379,14.3919,1054895.1338502,0
+AWR.US,D,20071231,000000,14.3919,14.6819,14.308,14.5881,445463.69272726,0
+AWR.US,D,20080102,000000,14.6415,14.7224,14.2311,14.3485,403575.64621649,0
+AWR.US,D,20080103,000000,14.3278,15.2965,14.3278,15.11,676576.7977074,0
+AWR.US,D,20080104,000000,15.2639,15.2639,14.7342,14.9266,568120.18901872,0
+AWR.US,D,20080107,000000,15.0291,15.2353,14.7687,15.1031,372896.06324258,0
+AWR.US,D,20080108,000000,15.1169,15.5874,14.7105,14.7174,326413.93544856,0
+AWR.US,D,20080109,000000,14.7914,15.2778,14.7914,15.1998,592655.74581042,0
+AWR.US,D,20080110,000000,14.9937,15.1859,14.5803,14.9551,426783.25806532,0
+AWR.US,D,20080111,000000,14.8279,14.8279,14.526,14.534,235515.59726018,0
+AWR.US,D,20080114,000000,14.6602,14.7105,14.3642,14.6602,276567.34256647,0
+AWR.US,D,20080115,000000,14.5053,14.6276,14.3021,14.4135,371083.57045033,0
+AWR.US,D,20080116,000000,14.4135,14.6977,14.2774,14.524,334931.02965464,0
+AWR.US,D,20080117,000000,14.5971,14.8111,14.383,14.4629,342417.19255774,0
+AWR.US,D,20080118,000000,14.3919,14.5053,13.7111,13.9193,648004.69376876,0
+AWR.US,D,20080122,000000,13.1558,13.6333,12.8894,13.2634,627270.50608831,0
+AWR.US,D,20080123,000000,12.9575,13.4212,12.8125,13.2998,606280.8664036,0
+AWR.US,D,20080124,000000,13.3995,13.429,13.0127,13.1923,534673.20933181,0
+AWR.US,D,20080125,000000,13.3856,13.5307,13.0049,13.1646,1496226.9917783,0
+AWR.US,D,20080128,000000,13.1646,13.2998,12.9822,13.209,561403.42322374,0
+AWR.US,D,20080129,000000,13.2672,13.2821,13.0393,13.1745,498912.96982839,0
+AWR.US,D,20080130,000000,13.0857,13.1844,12.7858,12.7858,460177.5254339,0
+AWR.US,D,20080131,000000,12.6774,13.4763,12.4919,13.3689,769950.58746102,0
+AWR.US,D,20080201,000000,13.429,13.5691,13.1508,13.4252,338029.90575413,0
+AWR.US,D,20080204,000000,13.3402,13.7664,13.2751,13.656,335710.56374705,0
+AWR.US,D,20080205,000000,13.4093,13.513,13.1469,13.213,320218.21064643,0
+AWR.US,D,20080206,000000,13.1646,13.4676,12.9575,13.2958,409045.56294298,0
+AWR.US,D,20080207,000000,13.1469,13.4626,12.9959,13.1627,463639.30557121,0
+AWR.US,D,20080208,000000,13.0857,13.1469,12.6911,12.775,539197.34542342,0
+AWR.US,D,20080211,000000,12.7533,12.775,12.4919,12.6457,350943.41004968,0
+AWR.US,D,20080212,000000,12.6823,12.9437,12.5846,12.7819,239962.69227113,0
+AWR.US,D,20080213,000000,12.9141,13.0778,12.8461,12.9822,173276.54107539,0
+AWR.US,D,20080214,000000,12.9862,13.0166,12.5323,12.638,298944.73540141,0
+AWR.US,D,20080215,000000,12.5699,12.629,12.3498,12.5776,236289.04916202,0
+AWR.US,D,20080219,000000,12.8569,12.8648,12.4948,12.629,296613.22901317,0
+AWR.US,D,20080220,000000,12.5846,12.6911,12.4268,12.6635,189808.94876485,0
+AWR.US,D,20080221,000000,12.7819,13.1164,12.4573,12.5037,369798.20084152,0
+AWR.US,D,20080222,000000,12.4948,12.6457,12.3054,12.6417,307555.089863,0
+AWR.US,D,20080225,000000,12.6163,12.923,12.5973,12.8381,270347.28900202,0
+AWR.US,D,20080226,000000,12.7622,13.2919,12.7316,13.1844,325369.826066,0
+AWR.US,D,20080227,000000,13.0296,13.1745,12.7819,12.8608,296200.65375229,0
+AWR.US,D,20080228,000000,12.7819,12.9654,12.6417,12.7365,228735.98216255,0
+AWR.US,D,20080229,000000,12.5323,12.8381,12.4268,12.6053,367069.32466884,0
+AWR.US,D,20080303,000000,12.6053,12.7365,12.3834,12.5738,401310.03022618,0
+AWR.US,D,20080304,000000,12.4712,13.3077,12.4712,13.0344,786073.4609849,0
+AWR.US,D,20080305,000000,13.1084,13.2485,12.8894,13.1844,305494.24095548,0
+AWR.US,D,20080306,000000,13.1972,13.2919,12.5946,12.6862,313497.39005773,0
+AWR.US,D,20080307,000000,12.5245,13.0296,12.4919,12.9772,402069.29035001,0
+AWR.US,D,20080310,000000,12.9368,12.9772,12.6567,12.7405,265491.67352391,0
+AWR.US,D,20080311,000000,13.0857,13.2751,12.8687,13.2604,403365.81064156,0
+AWR.US,D,20080312,000000,13.2604,13.5494,13.1627,13.209,194835.87927759,0
+AWR.US,D,20080313,000000,13.0778,13.2041,12.5846,12.9052,389682.90923789,0
+AWR.US,D,20080314,000000,12.9822,13.1084,12.4573,12.8934,454496.75943404,0
+AWR.US,D,20080317,000000,12.5482,13.0433,12.5077,12.9772,427644.90173054,0
+AWR.US,D,20080318,000000,13.1262,13.8759,13.1262,13.8009,443028.7890992,0
+AWR.US,D,20080319,000000,13.8009,13.9943,13.4596,13.4596,416512.46557593,0
+AWR.US,D,20080320,000000,13.6333,14.1235,13.4252,13.946,833073.58867648,0
+AWR.US,D,20080324,000000,13.9026,14.6937,13.9026,14.4342,463833.93566971,0
+AWR.US,D,20080325,000000,14.5133,14.6335,13.8453,13.9163,430025.06564341,0
+AWR.US,D,20080326,000000,13.8829,14.5567,13.8829,14.4925,317888.73165505,0
+AWR.US,D,20080327,000000,14.4392,14.5803,13.6638,13.8049,644299.62600832,0
+AWR.US,D,20080328,000000,13.7862,13.9351,13.4596,13.6224,775488.42198231,0
+AWR.US,D,20080331,000000,13.5869,14.1471,13.5869,13.939,351180.61548222,0
+AWR.US,D,20080401,000000,14.1965,14.3406,14.0071,14.1995,356137.6008033,0
+AWR.US,D,20080402,000000,14.2774,14.4234,14.1107,14.2035,350704.17722028,0
+AWR.US,D,20080403,000000,14.1511,14.3278,14.0989,14.2892,200409.19324391,0
+AWR.US,D,20080404,000000,14.2725,14.3051,14.0121,14.0506,255917.2918557,0
+AWR.US,D,20080407,000000,14.0545,14.3208,14.0545,14.165,196517.6049724,0
+AWR.US,D,20080408,000000,14.1304,14.2774,14.0791,14.2685,144093.17698366,0
+AWR.US,D,20080409,000000,14.3524,14.377,14.0436,14.1601,173537.06157182,0
+AWR.US,D,20080410,000000,14.2104,14.3278,14.087,14.2606,160885.09147112,0
+AWR.US,D,20080411,000000,14.1511,14.2932,13.7832,13.8335,251916.22415379,0
+AWR.US,D,20080414,000000,13.8799,14.2774,13.8335,14.015,245830.99248049,0
+AWR.US,D,20080415,000000,14.1394,14.3731,14.0071,14.3692,205329.68542151,0
+AWR.US,D,20080416,000000,14.4511,14.7539,14.4471,14.7489,283707.83430505,0
+AWR.US,D,20080417,000000,14.674,14.7461,14.5133,14.526,186876.31920783,0
+AWR.US,D,20080418,000000,14.7648,14.9768,14.6769,14.892,277377.28761177,0
+AWR.US,D,20080421,000000,14.7648,15.0154,14.6977,14.7204,206387.98658208,0
+AWR.US,D,20080422,000000,14.6769,14.7065,14.2538,14.3731,293656.27069382,0
+AWR.US,D,20080423,000000,14.3642,14.4836,14.1354,14.2725,218202.64177987,0
+AWR.US,D,20080424,000000,14.3692,14.5171,14.1107,14.4037,320932.86803934,0
+AWR.US,D,20080425,000000,14.3485,14.3603,13.8759,13.9134,338597.57687475,0
+AWR.US,D,20080428,000000,13.939,14.0989,13.8414,14.0396,213335.87561904,0
+AWR.US,D,20080429,000000,14.0396,14.0791,13.7744,13.8414,183173.27884425,0
+AWR.US,D,20080430,000000,13.8009,13.8956,13.4162,13.5622,444575.69290287,0
+AWR.US,D,20080501,000000,13.6175,13.8829,13.5582,13.6825,510616.11819892,0
+AWR.US,D,20080502,000000,13.9026,13.9677,13.5968,13.6224,293867.11996719,0
+AWR.US,D,20080505,000000,13.5307,13.6747,13.4319,13.6402,196614.92002164,0
+AWR.US,D,20080506,000000,13.4783,13.5741,13.2821,13.4942,156664.05120998,0
+AWR.US,D,20080507,000000,13.3571,13.513,13.1291,13.2791,248722.06040191,0
+AWR.US,D,20080508,000000,13.1164,13.2909,12.8776,13.0817,192810.50981511,0
+AWR.US,D,20080509,000000,12.9141,13.1646,12.8421,13.1627,209448.34214125,0
+AWR.US,D,20080512,000000,13.2407,13.7289,13.1469,13.7289,280869.47870197,0
+AWR.US,D,20080513,000000,13.7862,13.7862,13.505,13.6135,226389.27029788,0
+AWR.US,D,20080514,000000,13.6787,13.8335,13.501,13.5307,209017.52030865,0
+AWR.US,D,20080515,000000,13.4676,13.5968,13.3215,13.429,131381.39867562,0
+AWR.US,D,20080516,000000,13.4319,13.4783,13.2041,13.2554,189705.55152504,0
+AWR.US,D,20080519,000000,13.2998,13.4073,13.1627,13.2554,161456.81738545,0
+AWR.US,D,20080520,000000,13.2367,13.4132,13.0344,13.1627,160200.8450311,0
+AWR.US,D,20080521,000000,13.2238,13.3728,13.0363,13.1745,196448.67347918,0
+AWR.US,D,20080522,000000,13.2524,13.3048,13.1745,13.2554,171798.56876493,0
+AWR.US,D,20080523,000000,13.1262,13.1972,12.9535,13.1923,227361.40709193,0
+AWR.US,D,20080527,000000,13.217,13.2554,12.9999,13.0817,200344.3165444,0
+AWR.US,D,20080528,000000,13.217,13.2909,12.9822,13.0296,154745.12008262,0
+AWR.US,D,20080529,000000,12.9693,13.0897,12.9693,13.0363,222580.80529761,0
+AWR.US,D,20080530,000000,13.1124,13.1232,12.9732,13.07,236373.18613168,0
+AWR.US,D,20080602,000000,13.066,13.1124,12.8776,12.9437,212539.10865332,0
+AWR.US,D,20080603,000000,13.066,13.0778,12.8125,12.9141,246057.04723031,0
+AWR.US,D,20080604,000000,12.9082,13.3126,12.8973,13.2041,188299.55180309,0
+AWR.US,D,20080605,000000,13.1745,13.7191,13.1745,13.7191,238058.96662022,0
+AWR.US,D,20080606,000000,13.6333,13.6333,13.2821,13.3353,203171.52146475,0
+AWR.US,D,20080609,000000,13.3491,13.5582,13.2909,13.3609,168163.44619614,0
+AWR.US,D,20080610,000000,13.286,13.5534,13.1785,13.5227,202069.63127169,0
+AWR.US,D,20080611,000000,13.505,13.6046,13.3571,13.3571,310039.66471413,0
+AWR.US,D,20080612,000000,13.5534,13.9065,13.5534,13.6135,237936.30911023,0
+AWR.US,D,20080613,000000,13.7664,14.0121,13.652,14.0121,458135.93679654,0
+AWR.US,D,20080616,000000,13.9026,14.0199,13.8049,13.9844,245010.91045089,0
+AWR.US,D,20080617,000000,14.0653,14.0653,13.9163,13.9193,158128.84544086,0
+AWR.US,D,20080618,000000,13.8799,14.0683,13.7338,13.9707,155375.64050588,0
+AWR.US,D,20080619,000000,13.9026,14.1354,13.9026,14.0466,149625.94301279,0
+AWR.US,D,20080620,000000,14.0032,14.1354,13.8216,14.0032,343575.84986284,0
+AWR.US,D,20080623,000000,14.1027,14.1718,13.9163,13.9677,178085.52642574,0
+AWR.US,D,20080624,000000,13.9095,13.9707,13.4942,13.4942,145396.79316422,0
+AWR.US,D,20080625,000000,13.498,13.5307,13.2012,13.3166,292032.3258095,0
+AWR.US,D,20080626,000000,13.2012,13.6046,13.2012,13.3166,230406.55717465,0
+AWR.US,D,20080627,000000,13.3689,13.6175,13.1745,13.5337,1343677.5424943,0
+AWR.US,D,20080630,000000,13.5968,13.8138,13.5307,13.5307,353790.88893862,0
+AWR.US,D,20080701,000000,13.3639,13.6677,13.3609,13.5662,240837.51401593,0
+AWR.US,D,20080702,000000,13.4556,13.5534,13.1893,13.1923,312110.65060593,0
+AWR.US,D,20080703,000000,13.1972,13.3126,12.9959,13.059,173395.14379166,0
+AWR.US,D,20080707,000000,13.075,13.2012,12.8855,12.9625,215753.54637379,0
+AWR.US,D,20080708,000000,13.0363,13.3402,12.9476,13.3402,226597.07847595,0
+AWR.US,D,20080709,000000,13.2919,13.3896,13.0857,13.142,300935.63911727,0
+AWR.US,D,20080710,000000,13.0857,13.3995,13.0817,13.2751,192498.29069877,0
+AWR.US,D,20080711,000000,13.1785,13.3639,13.0897,13.3402,228807.95475106,0
+AWR.US,D,20080714,000000,13.4073,13.4508,12.9999,13.1785,133310.46678728,0
+AWR.US,D,20080715,000000,13.0897,13.2712,13.0216,13.0897,198289.54982747,0
+AWR.US,D,20080716,000000,13.1646,13.213,12.991,13.1193,170274.98002514,0
+AWR.US,D,20080717,000000,13.1291,13.1381,12.7888,13.1381,266461.78292111,0
+AWR.US,D,20080718,000000,13.1558,13.3126,12.9111,12.9693,261644.68798332,0
+AWR.US,D,20080721,000000,12.9693,13.2554,12.9003,13.2524,188722.26404825,0
+AWR.US,D,20080722,000000,13.1844,13.6402,13.1844,13.6402,307232.73376237,0
+AWR.US,D,20080723,000000,13.4873,13.5227,13.2554,13.4676,282495.45098317,0
+AWR.US,D,20080724,000000,13.5337,13.6402,13.3817,13.4873,297588.4069025,0
+AWR.US,D,20080725,000000,13.5869,13.8799,13.5534,13.7221,252821.45685149,0
+AWR.US,D,20080728,000000,13.7507,13.7507,13.513,13.6904,308274.81574808,0
+AWR.US,D,20080729,000000,13.7832,13.9263,13.6717,13.7744,256578.22323184,0
+AWR.US,D,20080730,000000,13.9499,13.9499,13.4409,13.8492,227080.61262691,0
+AWR.US,D,20080731,000000,13.8799,14.0229,13.6135,13.9844,247750.93730628,0
+AWR.US,D,20080801,000000,14.0436,14.0436,13.726,13.8492,301788.15949662,0
+AWR.US,D,20080804,000000,13.7043,14.015,13.4873,13.8572,183329.38840242,0
+AWR.US,D,20080805,000000,13.9193,14.6769,13.9193,14.6335,413790.68529227,0
+AWR.US,D,20080806,000000,14.381,14.6198,14.3455,14.5971,309303.71965418,0
+AWR.US,D,20080807,000000,14.7174,15.5263,14.7026,15.5263,467913.0581507,0
+AWR.US,D,20080808,000000,15.4544,15.8736,15.3014,15.7285,351307.32778592,0
+AWR.US,D,20080811,000000,15.6852,16.2632,15.6298,16.2267,398477.75681369,0
+AWR.US,D,20080812,000000,16.132,16.2503,15.551,15.6654,651694.55605276,0
+AWR.US,D,20080813,000000,15.6684,15.7601,15.4789,15.5589,565471.39502201,0
+AWR.US,D,20080814,000000,15.4375,15.6625,15.3014,15.6004,375619.8709231,0
+AWR.US,D,20080815,000000,15.6378,15.8607,15.3763,15.5914,499241.40811961,0
+AWR.US,D,20080818,000000,15.5757,15.6418,15.3566,15.5589,187698.42863428,0
+AWR.US,D,20080819,000000,15.5095,15.7098,15.3893,15.6328,282156.87570767,0
+AWR.US,D,20080820,000000,15.5026,15.551,15.2491,15.409,340489.13814451,0
+AWR.US,D,20080821,000000,15.4336,15.4928,15.1859,15.2432,232342.72117533,0
+AWR.US,D,20080822,000000,15.3339,15.409,15.1169,15.3212,344700.04142135,0
+AWR.US,D,20080825,000000,15.3449,15.3449,15.0114,15.2274,287826.4910248,0
+AWR.US,D,20080826,000000,15.1584,15.3487,15.0114,15.1544,321693.1418616,0
+AWR.US,D,20080827,000000,15.1859,15.326,15.0952,15.1584,281732.13606563,0
+AWR.US,D,20080828,000000,15.106,15.2738,15.0429,15.2274,396510.16816171,0
+AWR.US,D,20080829,000000,15.2225,15.3132,15.0478,15.3014,354585.62850748,0
+AWR.US,D,20080902,000000,15.4119,15.5835,15.2096,15.3566,291322.73690872,0
+AWR.US,D,20080903,000000,15.4158,15.4247,15.0212,15.1998,310207.93865345,0
+AWR.US,D,20080904,000000,15.1958,15.1958,14.6335,14.7461,282598.848223,0
+AWR.US,D,20080905,000000,14.7983,14.8515,14.1433,14.3938,265648.79678052,0
+AWR.US,D,20080908,000000,14.6977,14.9049,14.5537,14.6305,362769.21593019,0
+AWR.US,D,20080909,000000,14.4963,14.9156,14.3169,14.3366,404171.70089314,0
+AWR.US,D,20080910,000000,14.3485,14.7914,14.3366,14.6651,426943.42241722,0
+AWR.US,D,20080911,000000,14.5457,14.7292,14.4511,14.7292,227509.40706265,0
+AWR.US,D,20080912,000000,14.6415,14.7539,14.5605,14.7539,236889.15863239,0
+AWR.US,D,20080915,000000,14.7875,15.1031,14.4185,14.4471,239188.22667087,0
+AWR.US,D,20080916,000000,14.4836,15.1859,14.3879,15.1859,303126.24142379,0
+AWR.US,D,20080917,000000,14.9088,15.0014,14.2646,14.4786,372399.35101204,0
+AWR.US,D,20080918,000000,14.7026,15.3932,14.5427,15.1998,378438.96625601,0
+AWR.US,D,20080919,000000,15.8765,15.9555,15.2599,15.4711,698132.08111587,0
+AWR.US,D,20080922,000000,15.4996,15.4996,14.9117,15.0646,159486.18763818,0
+AWR.US,D,20080923,000000,15.1614,15.1721,14.6335,14.8959,314190.75978361,0
+AWR.US,D,20080924,000000,14.9463,14.9463,14.4471,14.6059,175940.54054856,0
+AWR.US,D,20080925,000000,14.6237,15.0064,14.6108,14.8605,183136.78570078,0
+AWR.US,D,20080926,000000,14.6977,14.9117,14.235,14.8605,353448.25886938,0
+AWR.US,D,20080929,000000,14.6415,14.6415,13.7625,13.8335,694040.79425372,0
+AWR.US,D,20080930,000000,13.9065,14.9266,13.6313,14.9088,405552.35815435,0
+AWR.US,D,20081001,000000,14.7875,14.9334,14.4392,14.8742,226217.95526326,0
+AWR.US,D,20081002,000000,14.8151,15.0735,14.5971,14.8871,438759.09131344,0
+AWR.US,D,20081003,000000,15.0558,15.2965,14.5971,14.6059,174616.65039941,0
+AWR.US,D,20081006,000000,14.3248,14.6198,13.5582,14.3563,353239.43699288,0
+AWR.US,D,20081007,000000,14.3938,14.3938,13.0817,13.0857,318239.47131171,0
+AWR.US,D,20081008,000000,12.8085,13.4252,12.4307,12.8164,436837.11909079,0
+AWR.US,D,20081009,000000,12.8125,12.9308,11.6445,11.6534,428610.95633403,0
+AWR.US,D,20081010,000000,11.3229,12.488,10.5199,12.3054,510296.80319358,0
+AWR.US,D,20081013,000000,12.8164,13.4903,12.4268,13.4903,292961.8872695,0
+AWR.US,D,20081014,000000,13.7507,13.8266,12.6537,13.3126,360636.39443417,0
+AWR.US,D,20081015,000000,13.1341,13.209,12.4061,12.4061,361130.06556942,0
+AWR.US,D,20081016,000000,12.2394,13.513,11.9572,13.501,527915.89559964,0
+AWR.US,D,20081017,000000,12.991,13.6589,12.5846,12.8046,310406.62354566,0
+AWR.US,D,20081020,000000,12.7365,13.07,12.2394,13.066,293839.75010959,0
+AWR.US,D,20081021,000000,12.78,12.9141,12.2107,12.3912,272096.93249162,0
+AWR.US,D,20081022,000000,12.049,12.2521,11.3574,11.6445,224559.54463232,0
+AWR.US,D,20081023,000000,11.6367,12.1506,11.1316,11.8802,265466.33106316,0
+AWR.US,D,20081024,000000,10.4548,11.5971,10.4548,11.3268,268675.70029149,0
+AWR.US,D,20081027,000000,11.39,11.39,10.7043,10.728,267266.65947426,0
+AWR.US,D,20081028,000000,10.882,11.6859,10.6334,11.6405,267266.65947426,0
+AWR.US,D,20081029,000000,11.9305,12.1743,11.4393,11.8241,213238.56056979,0
+AWR.US,D,20081030,000000,12.0835,12.8046,11.9898,12.7503,263985.31765741,0
+AWR.US,D,20081031,000000,12.6507,13.4252,12.5245,13.2485,642043.13330388,0
+AWR.US,D,20081103,000000,13.2604,13.5454,13.2238,13.4409,467007.825453,0
+AWR.US,D,20081104,000000,13.7664,13.7664,12.8421,13.1558,402348.05741817,0
+AWR.US,D,20081105,000000,13.1785,13.3778,12.5432,12.633,545586.68662562,0
+AWR.US,D,20081106,000000,12.2758,13.3077,12.2758,12.9476,286719.5323396,0
+AWR.US,D,20081107,000000,13.0296,13.2712,12.7444,13.1005,213299.38247557,0
+AWR.US,D,20081110,000000,13.2909,13.2909,12.5973,12.7622,365354.14692585,0
+AWR.US,D,20081111,000000,12.488,12.9437,12.4109,12.6567,380319.37684304,0
+AWR.US,D,20081112,000000,12.485,13.3126,12.1633,12.4998,534370.11350134,0
+AWR.US,D,20081113,000000,12.4998,13.6954,12.0519,13.6904,988363.06481584,0
+AWR.US,D,20081114,000000,13.4873,13.5819,12.3607,12.3607,304446.07677922,0
+AWR.US,D,20081117,000000,12.2808,12.9408,12.2028,12.7011,485412.53414208,0
+AWR.US,D,20081118,000000,12.6911,13.1262,12.1663,12.7622,333995.38600405,0
+AWR.US,D,20081119,000000,12.7218,13.4369,12.5776,12.5896,326512.26419624,0
+AWR.US,D,20081120,000000,12.4554,12.6133,11.3722,11.3791,387235.84122867,0
+AWR.US,D,20081121,000000,11.5706,12.1406,10.9273,12.1299,536284.98983499,0
+AWR.US,D,20081124,000000,12.1811,12.8687,11.9859,12.5482,406866.1113192,0
+AWR.US,D,20081125,000000,12.8973,12.8973,12.3271,12.7316,242304.33564368,0
+AWR.US,D,20081126,000000,12.3912,13.1558,12.3912,13.1262,296869.69471587,0
+AWR.US,D,20081128,000000,13.1232,13.5662,12.9111,13.5662,133077.31614846,0
+AWR.US,D,20081201,000000,13.2445,13.4556,12.2838,12.3468,284889.80667405,0
+AWR.US,D,20081202,000000,12.5323,12.9693,12.1633,12.9654,331849.38642844,0
+AWR.US,D,20081203,000000,12.5776,13.4556,12.3232,13.0246,569797.85991982,0
+AWR.US,D,20081204,000000,12.9862,13.3609,12.3468,12.6823,503313.43471158,0
+AWR.US,D,20081205,000000,12.3912,12.4396,11.5409,11.5409,1049069.4089749,0
+AWR.US,D,20081208,000000,11.6731,12.3143,11.6731,11.9305,587971.44536693,0
+AWR.US,D,20081209,000000,12.0361,12.045,10.6729,10.7991,660923.26655646,0
+AWR.US,D,20081210,000000,11.1176,11.83,11.1139,11.5272,395152.82596438,0
+AWR.US,D,20081211,000000,11.3574,11.6602,11.0595,11.3268,462073.14149738,0
+AWR.US,D,20081212,000000,11.0555,11.8674,11.0555,11.827,391271.37467719,0
+AWR.US,D,20081215,000000,11.8161,11.8921,11.3318,11.5706,287438.24452623,0
+AWR.US,D,20081216,000000,11.6622,12.3873,11.6622,12.3143,315541.00609194,0
+AWR.US,D,20081217,000000,12.1585,12.336,11.9454,12.2127,180123.06026937,0
+AWR.US,D,20081218,000000,12.2207,12.6457,11.9898,12.2965,289432.1893374,0
+AWR.US,D,20081219,000000,12.5846,12.9693,12.4948,12.6862,506587.68063942,0
+AWR.US,D,20081222,000000,12.6163,12.6477,12.1773,12.5699,295876.2702548,0
+AWR.US,D,20081223,000000,12.629,12.775,12.3873,12.485,224573.73641034,0
+AWR.US,D,20081224,000000,12.4554,12.8204,12.4554,12.6457,70194.561460828,0
+AWR.US,D,20081226,000000,12.633,12.7937,12.4998,12.6635,99659.733716003,0
+AWR.US,D,20081229,000000,12.6635,12.6635,11.759,11.9178,441047.00866919,0
+AWR.US,D,20081230,000000,12.0124,12.5205,11.7333,11.7333,1251247.5059786,0
+AWR.US,D,20081231,000000,11.7717,12.9181,11.7638,12.7711,830740.05489138,0
+AWR.US,D,20090102,000000,12.6774,13.3856,12.6774,13.2367,749353.24906859,0
+AWR.US,D,20090105,000000,13.217,13.2672,12.8539,13.0363,604626.51056638,0
+AWR.US,D,20090106,000000,12.9862,13.1084,12.6013,12.7257,365878.22901399,0
+AWR.US,D,20090107,000000,12.5946,12.8461,12.2887,12.5037,321137.63512214,0
+AWR.US,D,20090108,000000,12.4514,12.6133,12.2601,12.5245,264454.66003035,0
+AWR.US,D,20090109,000000,12.485,12.5037,11.9996,12.045,405778.41290416,0
+AWR.US,D,20090112,000000,12.0568,12.3568,11.9859,12.1012,251464.11465416,0
+AWR.US,D,20090113,000000,12.1161,12.5816,12.0835,12.4179,398741.31840541,0
+AWR.US,D,20090114,000000,12.199,12.3528,11.8971,11.9996,386851.64952382,0
+AWR.US,D,20090115,000000,11.9701,12.2887,11.7333,12.264,331353.68789634,0
+AWR.US,D,20090116,000000,12.3685,12.6567,12.2917,12.5323,415453.15071692,0
+AWR.US,D,20090120,000000,12.3143,12.6417,12.2294,12.3685,527182.99163499,0
+AWR.US,D,20090121,000000,12.5846,12.6567,12.0962,12.6093,300848.46105231,0
+AWR.US,D,20090122,000000,12.6093,12.7257,12.3035,12.4919,219643.10724843,0
+AWR.US,D,20090123,000000,12.2551,12.633,12.1633,12.4554,577022.48862808,0
+AWR.US,D,20090126,000000,12.488,13.0503,12.488,12.8569,284342.40952202,0
+AWR.US,D,20090127,000000,12.8648,13.2919,12.7365,13.1084,327167.1133818,0
+AWR.US,D,20090128,000000,13.2634,13.5869,13.0433,13.4132,248316.58103004,0
+AWR.US,D,20090129,000000,13.3166,13.8049,13.1745,13.5534,524971.10166146,0
+AWR.US,D,20090130,000000,13.652,13.8335,13.3324,13.3896,406866.1113192,0
+AWR.US,D,20090202,000000,13.2407,14.1147,13.0817,13.9627,404208.19403661,0
+AWR.US,D,20090203,000000,14.0466,14.1887,13.7545,13.9026,414162.71261596,0
+AWR.US,D,20090204,000000,13.946,14.3485,13.8453,14.0269,279066.1091956,0
+AWR.US,D,20090205,000000,13.9894,14.4629,13.9026,14.1718,323020.07310604,0
+AWR.US,D,20090206,000000,14.1057,14.6237,14.0436,14.4836,310573.88378656,0
+AWR.US,D,20090209,000000,14.4963,14.5537,14.1197,14.3406,279961.204909,0
+AWR.US,D,20090210,000000,14.2685,14.5842,13.7111,13.8719,475979.05655557,0
+AWR.US,D,20090211,000000,13.943,14.1718,13.7625,14.0318,205469.57580481,0
+AWR.US,D,20090212,000000,13.8878,14.2843,13.7092,14.2192,304334.56995195,0
+AWR.US,D,20090213,000000,14.1965,14.6335,14.1107,14.1965,202265.27506863,0
+AWR.US,D,20090217,000000,13.8138,14.1433,13.8009,13.9263,216789.54616891,0
+AWR.US,D,20090218,000000,13.9538,13.9538,13.3965,13.6096,353184.69727767,0
+AWR.US,D,20090219,000000,13.7714,13.8009,13.1341,13.1785,501220.14745431,0
+AWR.US,D,20090220,000000,12.9959,13.3215,12.7858,13.1291,376153.0762971,0
+AWR.US,D,20090223,000000,13.0967,13.4715,13.0937,13.1646,343149.08282396,0
+AWR.US,D,20090224,000000,13.3324,13.7111,13.1814,13.2317,326335.88066948,0
+AWR.US,D,20090225,000000,13.1084,13.4212,12.9111,13.1578,293072.38039833,0
+AWR.US,D,20090226,000000,13.1844,13.2958,12.7011,12.9506,303602.67968573,0
+AWR.US,D,20090227,000000,12.7858,13.2407,12.5973,12.991,301385.72122004,0
+AWR.US,D,20090302,000000,12.78,13.3609,12.6684,13.1381,363772.77737557,0
+AWR.US,D,20090303,000000,13.2919,13.3126,12.199,12.2965,683290.52240709,0
+AWR.US,D,20090304,000000,12.4653,12.8894,12.3035,12.7011,260254.90743624,0
+AWR.US,D,20090305,000000,12.3912,12.5531,12.1466,12.2127,305260.07661823,0
+AWR.US,D,20090306,000000,12.3912,12.3912,12.0835,12.2127,384459.32122981,0
+AWR.US,D,20090309,000000,12.0864,12.2481,11.5272,11.5349,364001.87322066,0
+AWR.US,D,20090310,000000,11.756,12.0864,11.6564,11.9701,450685.25333848,0
+AWR.US,D,20090311,000000,12.0835,12.1161,11.8121,11.8497,260977.6744166,0
+AWR.US,D,20090312,000000,11.7421,12.775,11.5853,12.6507,551130.60333748,0
+AWR.US,D,20090313,000000,12.9506,13.9233,12.8499,13.7289,747321.79741553,0
+AWR.US,D,20090316,000000,13.9163,14.0229,13.6747,13.7378,366076.9139062,0
+AWR.US,D,20090317,000000,13.7507,14.3603,13.6825,14.3603,396639.92156071,0
+AWR.US,D,20090318,000000,14.3692,15.0212,14.2488,14.7953,554097.69864112,0
+AWR.US,D,20090319,000000,14.9236,14.968,14.3919,14.5053,480792.09669963,0
+AWR.US,D,20090320,000000,14.6148,14.8229,14.1057,14.1057,548143.23406525,0
+AWR.US,D,20090323,000000,14.4234,14.9334,14.3119,14.9236,513189.89851185,0
+AWR.US,D,20090324,000000,14.5842,14.5842,13.8138,13.8572,913311.87417846,0
+AWR.US,D,20090325,000000,14.0506,14.0791,13.2238,13.652,760954.01389771,0
+AWR.US,D,20090326,000000,13.7931,13.8612,13.505,13.8088,498354.42199364,0
+AWR.US,D,20090327,000000,13.6135,13.9134,13.3856,13.5257,427995.64138721,0
+AWR.US,D,20090330,000000,13.2791,13.9499,13.1646,13.8956,808667.78528378,0
+AWR.US,D,20090331,000000,14.0396,14.4786,13.8641,14.0653,452144.9790772,0
+AWR.US,D,20090401,000000,13.7714,14.0121,13.429,13.6904,407125.61811719,0
+AWR.US,D,20090402,000000,13.9677,14.096,13.5582,13.868,417646.79411873,0
+AWR.US,D,20090403,000000,13.7625,13.8878,13.5662,13.7792,267107.5088208,0
+AWR.US,D,20090406,000000,13.647,13.8365,13.4556,13.6096,185063.82641558,0
+AWR.US,D,20090407,000000,13.3995,14.0121,13.2751,13.6016,519101.78775367,0
+AWR.US,D,20090408,000000,13.7111,13.8335,13.4319,13.5494,260035.94857543,0
+AWR.US,D,20090409,000000,13.7664,13.7664,13.4783,13.578,402338.9341323,0
+AWR.US,D,20090413,000000,13.3689,13.509,13.0089,13.3166,347766.4791711,0
+AWR.US,D,20090414,000000,13.1558,13.1558,12.8973,13.0216,323583.68943293,0
+AWR.US,D,20090415,000000,12.9003,13.3639,12.8539,13.2278,229378.66696696,0
+AWR.US,D,20090416,000000,13.2634,13.501,13.0503,13.3965,337253.41275701,0
+AWR.US,D,20090417,000000,13.4252,13.5385,13.2445,13.4132,196087.79683822,0
+AWR.US,D,20090420,000000,13.1696,13.3609,12.9052,12.9338,268557.09757523,0
+AWR.US,D,20090421,000000,12.8421,13.4439,12.8421,13.4035,343515.02795707,0
+AWR.US,D,20090422,000000,13.217,13.4596,13.0127,13.0857,267107.5088208,0
+AWR.US,D,20090423,000000,13.1646,13.4093,13.0393,13.2445,384568.80066021,0
+AWR.US,D,20090424,000000,13.2998,13.4833,13.2199,13.3571,401097.15355596,0
+AWR.US,D,20090427,000000,13.1646,13.5948,13.0363,13.4319,274645.37034382,0
+AWR.US,D,20090428,000000,13.3353,13.7418,13.2604,13.498,390300.25158156,0
+AWR.US,D,20090429,000000,13.649,13.8365,13.4409,13.7004,420518.60176998,0
+AWR.US,D,20090430,000000,13.8612,13.8612,13.3324,13.3728,254751.53866157,0
+AWR.US,D,20090501,000000,13.2998,13.4626,12.9732,13.1262,201665.16559826,0
+AWR.US,D,20090504,000000,13.2554,13.2554,12.8499,13.0817,173312.02052042,0
+AWR.US,D,20090505,000000,12.9535,13.0344,12.6093,12.9111,330771.8249977,0
+AWR.US,D,20090506,000000,12.991,13.1558,12.9003,13.075,367717.0779654,0
+AWR.US,D,20090507,000000,13.0967,13.1893,12.8125,13.0503,321893.85415067,0
+AWR.US,D,20090508,000000,13.142,13.2998,12.9368,13.1193,212028.20464476,0
+AWR.US,D,20090511,000000,13.2751,13.3491,12.9082,13.1508,213558.88927356,0
+AWR.US,D,20090512,000000,13.1696,13.4162,12.9181,12.9575,362266.42150908,0
+AWR.US,D,20090513,000000,12.4761,12.7622,12.3715,12.4109,472841.65991575,0
+AWR.US,D,20090514,000000,12.5462,12.6133,12.0203,12.0864,879465.49731026,0
+AWR.US,D,20090515,000000,12.3715,12.7011,12.1585,12.2394,1943799.1772391,0
+AWR.US,D,20090518,000000,12.3429,12.3607,12.1161,12.2887,437721.06412145,0
+AWR.US,D,20090519,000000,12.3182,12.5362,12.3182,12.4346,501902.36649748,0
+AWR.US,D,20090520,000000,12.485,12.6053,12.0036,12.0667,356531.92949243,0
+AWR.US,D,20090521,000000,12.2394,12.5245,12.0568,12.2028,517103.78814879,0
+AWR.US,D,20090522,000000,12.264,12.4139,12.1121,12.1299,346339.19178213,0
+AWR.US,D,20090526,000000,12.0637,12.485,12.0637,12.4139,498776.1205404,0
+AWR.US,D,20090527,000000,12.3765,12.3952,12.0203,12.041,220111.43592294,0
+AWR.US,D,20090528,000000,12.1633,12.2838,11.9345,12.2167,358804.64137176,0
+AWR.US,D,20090529,000000,12.2207,12.264,11.9898,12.1406,662422.52653394,0
+AWR.US,D,20090601,000000,12.3143,12.3568,12.1811,12.2728,453278.29392158,0
+AWR.US,D,20090602,000000,12.1811,12.48,12.1328,12.3646,645808.00927167,0
+AWR.US,D,20090603,000000,12.2808,12.6596,12.1703,12.3182,386565.78656666,0
+AWR.US,D,20090604,000000,12.3528,12.6093,12.2917,12.5846,414596.57554386,0
+AWR.US,D,20090605,000000,12.6417,13.1627,12.4228,13.1469,1409212.1322739,0
+AWR.US,D,20090608,000000,13.0503,13.3856,13.0503,13.1696,453887.52667781,0
+AWR.US,D,20090609,000000,13.2041,13.3531,12.8815,12.8934,289454.49070284,0
+AWR.US,D,20090610,000000,12.923,12.9535,12.5274,12.7937,304801.88492803,0
+AWR.US,D,20090611,000000,12.7888,13.0897,12.7444,12.8973,188728.34623883,0
+AWR.US,D,20090612,000000,12.8342,13.1341,12.6823,13.0937,161087.83115706,0
+AWR.US,D,20090615,000000,12.9141,12.9181,12.6567,12.8254,196759.8788971,0
+AWR.US,D,20090616,000000,12.8342,12.9506,12.5205,12.621,180430.21089356,0
+AWR.US,D,20090617,000000,12.5946,12.9408,12.488,12.8381,268084.714107,0
+AWR.US,D,20090618,000000,12.775,12.9959,12.6133,12.9437,223055.21616269,0
+AWR.US,D,20090619,000000,13.059,13.059,12.5245,12.6417,338654.34398681,0
+AWR.US,D,20090622,000000,12.5776,12.6911,12.4672,12.5274,191176.42794648,0
+AWR.US,D,20090623,000000,12.629,12.7188,12.4228,12.4712,175664.81457569,0
+AWR.US,D,20090624,000000,12.5402,12.629,12.4061,12.4672,177777.36210312,0
+AWR.US,D,20090625,000000,12.3685,12.5896,12.3685,12.5846,170900.43195624,0
+AWR.US,D,20090626,000000,12.5531,13.066,12.5531,12.9408,697448.84837426,0
+AWR.US,D,20090629,000000,12.9575,13.3609,12.8046,13.3324,695781.31445746,0
+AWR.US,D,20090630,000000,13.3126,13.4556,13.2012,13.4132,313924.15709662,0
+AWR.US,D,20090701,000000,13.4508,13.7043,13.429,13.6865,227522.58514224,0
+AWR.US,D,20090702,000000,13.498,13.5337,13.0089,13.0089,244107.70515005,0
+AWR.US,D,20090706,000000,12.9959,13.4715,12.9732,13.4319,238359.0213554,0
+AWR.US,D,20090707,000000,13.4833,13.6333,13.2485,13.3353,261101.34562501,0
+AWR.US,D,20090708,000000,13.4942,13.649,13.3995,13.6135,331959.87955727,0
+AWR.US,D,20090709,000000,13.649,13.649,13.3166,13.3531,327692.20916836,0
+AWR.US,D,20090710,000000,13.2407,13.4763,13.1972,13.4596,273529.28837275,0
+AWR.US,D,20090713,000000,13.4409,13.7832,13.2791,13.7418,257243.2094017,0
+AWR.US,D,20090714,000000,13.6954,14.0199,13.6638,13.9134,263445.01639441,0
+AWR.US,D,20090715,000000,14.0199,14.2232,14.0199,14.1837,197411.68698737,0
+AWR.US,D,20090716,000000,14.0989,14.381,14.0653,14.3563,140428.65716041,0
+AWR.US,D,20090717,000000,14.3938,14.4836,14.1197,14.2232,201011.33011112,0
+AWR.US,D,20090720,000000,14.3278,14.3278,13.7862,13.9943,219309.60046507,0
+AWR.US,D,20090721,000000,14.0229,14.1147,13.8335,14.0032,90909.488871104,0
+AWR.US,D,20090722,000000,13.8759,14.1107,13.8759,14.087,143461.64286198,0
+AWR.US,D,20090723,000000,14.0396,14.4925,13.9982,14.0358,532089.29203459,0
+AWR.US,D,20090724,000000,13.9805,14.1471,13.7457,14.1471,195666.09829148,0
+AWR.US,D,20090727,000000,14.1197,14.1274,13.9312,14.1274,117464.3329347,0
+AWR.US,D,20090728,000000,13.9943,14.1551,13.9745,14.1107,129002.24846119,0
+AWR.US,D,20090729,000000,13.9745,14.0683,13.8335,13.9745,92677.378932446,0
+AWR.US,D,20090730,000000,14.165,14.3316,13.9499,14.1965,164503.99486504,0
+AWR.US,D,20090731,000000,14.1274,14.3692,14.0653,14.0762,138380.98633249,0
+AWR.US,D,20090803,000000,14.1678,14.3208,13.8492,14.1601,134466.0829971,0
+AWR.US,D,20090804,000000,14.0683,14.3563,14.0318,14.2646,156013.25681814,0
+AWR.US,D,20090805,000000,14.2311,14.3563,13.7457,13.8986,175736.78716419,0
+AWR.US,D,20090806,000000,14.015,14.2685,13.3609,13.4508,228638.6671133,0
+AWR.US,D,20090807,000000,13.5337,13.7043,12.8085,12.9368,495796.86085559,0
+AWR.US,D,20090810,000000,12.9052,13.3609,12.8254,13.3126,256171.73016153,0
+AWR.US,D,20090811,000000,13.3245,13.6589,13.3245,13.5415,237825.8159814,0
+AWR.US,D,20090812,000000,13.4873,13.6313,13.4162,13.4409,212976.0126765,0
+AWR.US,D,20090813,000000,13.4409,13.4763,13.2238,13.3442,198710.23467578,0
+AWR.US,D,20090814,000000,13.3491,13.4319,12.9476,13.1558,181423.63535463,0
+AWR.US,D,20090817,000000,12.9772,13.1193,12.9476,13.0473,167391.00799274,0
+AWR.US,D,20090818,000000,13.0473,13.2199,12.8687,12.9082,202398.06956292,0
+AWR.US,D,20090819,000000,12.7977,13.0089,12.7977,12.9625,198107.08411012,0
+AWR.US,D,20090820,000000,12.9052,12.9959,12.7474,12.9575,270256.05614335,0
+AWR.US,D,20090821,000000,12.9999,13.1814,12.9476,13.1469,293175.77763815,0
+AWR.US,D,20090824,000000,13.1341,13.1578,12.9052,13.075,230933.68035809,0
+AWR.US,D,20090825,000000,13.1193,13.1578,12.9959,13.0543,168116.81606838,0
+AWR.US,D,20090826,000000,13.062,13.1262,12.9732,13.1084,98879.185925159,0
+AWR.US,D,20090827,000000,13.059,13.142,12.9654,13.075,107105.34868192,0
+AWR.US,D,20090828,000000,13.0897,13.0897,12.8726,12.9368,153473.94225182,0
+AWR.US,D,20090831,000000,12.8726,12.9654,12.6991,12.7858,173787.44508394,0
+AWR.US,D,20090901,000000,12.7582,12.8648,12.625,12.6991,220661.87417025,0
+AWR.US,D,20090902,000000,12.6823,12.7671,12.5462,12.7099,180359.25200348,0
+AWR.US,D,20090903,000000,12.78,12.78,12.4307,12.7365,158138.98242515,0
+AWR.US,D,20090904,000000,12.6823,12.7011,12.485,12.5649,132483.28886867,0
+AWR.US,D,20090908,000000,13.0089,13.6431,12.8164,13.6431,710245.77735041,0
+AWR.US,D,20090909,000000,13.6717,14.2084,13.6224,13.946,441970.48793863,0
+AWR.US,D,20090910,000000,14.0071,14.1147,13.9233,13.9588,162865.8582027,0
+AWR.US,D,20090911,000000,13.939,14.1354,13.7862,13.8088,187558.53825099,0
+AWR.US,D,20090914,000000,13.8216,14.1197,13.8138,13.9982,169010.89808334,0
+AWR.US,D,20090915,000000,14.0121,14.1511,13.9982,14.0762,142367.86225637,0
+AWR.US,D,20090916,000000,14.0762,14.1678,14.0762,14.1274,183070.89530285,0
+AWR.US,D,20090917,000000,14.0653,14.1935,14.0318,14.087,103669.92470378,0
+AWR.US,D,20090918,000000,14.0396,14.1235,13.9627,14.0121,420835.88937846,0
+AWR.US,D,20090921,000000,13.8187,14.0396,13.7862,13.8799,126635.26262791,0
+AWR.US,D,20090922,000000,13.9263,13.9263,13.6431,13.7111,92986.556953495,0
+AWR.US,D,20090923,000000,13.6865,13.9134,13.6747,13.6904,125625.61899196,0
+AWR.US,D,20090924,000000,13.7043,13.8138,13.6372,13.7221,88990.557743742,0
+AWR.US,D,20090925,000000,13.647,13.7418,13.5622,13.6333,78505.87488568,0
+AWR.US,D,20090928,000000,13.652,14.0723,13.5948,13.9894,144823.03985303,0
+AWR.US,D,20090929,000000,13.9588,14.0683,13.8612,14.0071,278864.3832081,0
+AWR.US,D,20090930,000000,14.0071,14.0613,13.7664,14.0121,223765.81876189,0
+AWR.US,D,20091001,000000,13.9844,14.0318,13.7625,13.7714,112102.88194018,0
+AWR.US,D,20091002,000000,13.6954,13.8266,13.6046,13.6747,118289.48345645,0
+AWR.US,D,20091005,000000,13.6904,13.8878,13.509,13.8759,268731.45370513,0
+AWR.US,D,20091006,000000,13.9095,13.9745,13.7792,13.9627,177222.86906209,0
+AWR.US,D,20091007,000000,13.8759,14.1433,13.8759,14.1394,129380.35797546,0
+AWR.US,D,20091008,000000,14.2488,14.2538,14.087,14.1935,193694.45484578,0
+AWR.US,D,20091009,000000,14.1107,14.2982,14.1107,14.2488,107837.23894814,0
+AWR.US,D,20091012,000000,14.1935,14.2488,14.0071,14.092,149957.4223993,0
+AWR.US,D,20091013,000000,14.1197,14.1197,13.8612,13.9538,82275.819345618,0
+AWR.US,D,20091014,000000,14.1147,14.1147,13.8641,14.0545,107065.81444316,0
+AWR.US,D,20091015,000000,13.9312,14.0762,13.9163,14.0436,124113.1809349,0
+AWR.US,D,20091016,000000,13.9707,14.083,13.7457,13.9707,153025.8875459,0
+AWR.US,D,20091019,000000,13.9765,13.9765,13.6096,13.9134,136484.35657057,0
+AWR.US,D,20091020,000000,13.8878,13.8878,13.3856,13.6135,245668.80073174,0
+AWR.US,D,20091021,000000,13.6046,13.8829,13.5337,13.5662,182728.26523362,0
+AWR.US,D,20091022,000000,13.5908,13.6954,13.4252,13.652,153819.61341633,0
+AWR.US,D,20091023,000000,13.7161,13.7378,13.3531,13.4212,120375.67482471,0
+AWR.US,D,20091026,000000,13.4556,13.6263,13.2909,13.3728,110326.8822914,0
+AWR.US,D,20091027,000000,13.3689,13.6096,13.3126,13.4556,142274.60200084,0
+AWR.US,D,20091028,000000,13.4556,13.7457,13.3856,13.3925,185674.07287024,0
+AWR.US,D,20091029,000000,13.4783,13.4783,13.0897,13.1291,251423.56671697,0
+AWR.US,D,20091030,000000,13.0857,13.0967,12.8085,12.8381,289432.1893374,0
+AWR.US,D,20091102,000000,12.9308,12.9308,12.6537,12.7582,231928.11851759,0
+AWR.US,D,20091103,000000,12.7188,12.9732,12.4228,12.9408,269331.5631755,0
+AWR.US,D,20091104,000000,13.0363,13.07,12.7011,12.7188,165985.00827079,0
+AWR.US,D,20091105,000000,12.9082,13.3995,12.8499,13.3442,183149.96378037,0
+AWR.US,D,20091106,000000,13.2199,13.5415,13.2199,13.4409,152334.54521687,0
+AWR.US,D,20091109,000000,13.4783,13.4783,13.1844,13.3245,154572.79134958,0
+AWR.US,D,20091110,000000,13.2238,13.3531,13.0216,13.0216,107470.2801166,0
+AWR.US,D,20091111,000000,13.1508,13.1508,12.9338,13.0344,110362.36173644,0
+AWR.US,D,20091112,000000,12.9822,13.1262,12.6133,12.621,183335.47059299,0
+AWR.US,D,20091113,000000,12.6951,12.6951,12.4514,12.5205,170037.7745926,0
+AWR.US,D,20091116,000000,12.5846,12.9862,12.5531,12.8461,141274.08165076,0
+AWR.US,D,20091117,000000,12.7819,13.075,12.7819,13.075,80480.559426675,0
+AWR.US,D,20091118,000000,13.1164,13.1558,12.8085,12.8973,85034.092772745,0
+AWR.US,D,20091119,000000,12.7858,12.8204,12.3498,12.4436,278234.87648328,0
+AWR.US,D,20091120,000000,12.4109,12.4672,12.2294,12.3685,148686.24456849,0
+AWR.US,D,20091123,000000,12.5155,12.7819,12.5037,12.7188,171950.62352939,0
+AWR.US,D,20091124,000000,12.633,12.8292,12.5846,12.7937,110115.01931961,0
+AWR.US,D,20091125,000000,12.8569,12.9535,12.6862,12.6991,166177.61097243,0
+AWR.US,D,20091127,000000,12.4514,12.6457,12.3715,12.4396,116169.84004002,0
+AWR.US,D,20091130,000000,12.4396,12.8381,12.3429,12.8085,347633.68467682,0
+AWR.US,D,20091201,000000,12.8007,13.1035,12.6991,12.991,361256.77787313,0
+AWR.US,D,20091202,000000,12.9959,13.1646,12.9181,13.0778,244259.75991451,0
+AWR.US,D,20091203,000000,13.1508,13.2751,12.9338,12.9535,221625.90137686,0
+AWR.US,D,20091204,000000,13.1381,13.3324,13.0503,13.3245,202148.69974921,0
+AWR.US,D,20091207,000000,13.3571,14.0653,13.3324,13.9233,637605.16157879,0
+AWR.US,D,20091208,000000,13.7457,13.9312,13.4093,13.509,388838.49844598,0
+AWR.US,D,20091209,000000,13.501,13.7457,13.4556,13.5415,129985.53593797,0
+AWR.US,D,20091210,000000,13.5415,13.6954,13.3856,13.4715,164672.26880436,0
+AWR.US,D,20091211,000000,13.4873,13.647,13.3778,13.501,155858.16095839,0
+AWR.US,D,20091214,000000,13.6096,13.7161,13.429,13.6402,72125.656969346,0
+AWR.US,D,20091215,000000,13.5869,13.8956,13.5337,13.5494,188950.34619493,0
+AWR.US,D,20091216,000000,13.6096,13.6865,13.3965,13.5415,136831.04143352,0
+AWR.US,D,20091217,000000,13.4319,13.509,13.1646,13.3402,124809.59175608,0
+AWR.US,D,20091218,000000,13.4479,13.4479,12.9654,13.3639,786846.91288674,0
+AWR.US,D,20091221,000000,13.3817,13.6175,13.3817,13.5494,102046.99351787,0
+AWR.US,D,20091222,000000,13.6096,13.7289,13.4833,13.5948,205301.30186548,0
+AWR.US,D,20091223,000000,13.6638,13.8187,13.5691,13.7289,208437.68480688,0
+AWR.US,D,20091224,000000,13.7289,13.8453,13.7289,13.8305,35743.006630113,0
+AWR.US,D,20091228,000000,13.8266,13.8414,13.7221,13.8088,86636.749990051,0
+AWR.US,D,20091229,000000,13.7931,14.2311,13.7901,14.1354,294456.07875483,0
+AWR.US,D,20091230,000000,14.0506,14.2725,13.8049,14.0466,622858.8905224,0
+AWR.US,D,20091231,000000,13.9982,14.0762,13.6825,13.7111,124121.29052234,0
+AWR.US,D,20100104,000000,13.7979,14.0358,13.7979,14.0269,231236.77618854,0
+AWR.US,D,20100105,000000,14.0269,14.1027,13.5908,13.7092,192551.0030171,0
+AWR.US,D,20100106,000000,13.7338,13.8878,13.5534,13.6313,251188.38868129,0
+AWR.US,D,20100107,000000,13.656,13.6865,13.3689,13.5454,95734.693396326,0
+AWR.US,D,20100108,000000,13.4715,13.5415,13.2791,13.4873,115553.51139477,0
+AWR.US,D,20100111,000000,13.5534,13.5534,13.3728,13.4369,92600.337851792,0
+AWR.US,D,20100112,000000,13.3609,13.5494,13.3609,13.4556,94283.077245042,0
+AWR.US,D,20100113,000000,13.4556,13.5454,13.3284,13.4715,177647.60870412,0
+AWR.US,D,20100114,000000,13.4369,13.6372,13.209,13.5662,158175.47556863,0
+AWR.US,D,20100115,000000,13.6224,13.6224,13.1084,13.3571,226343.65386854,0
+AWR.US,D,20100119,000000,13.4162,13.509,13.1893,13.3689,236838.4737109,0
+AWR.US,D,20100120,000000,13.2485,13.2604,12.7819,13.2238,480583.27482313,0
+AWR.US,D,20100121,000000,13.2524,13.3402,12.9693,13.0433,169703.25411081,0
+AWR.US,D,20100122,000000,12.9959,13.1262,12.9338,12.9772,192686.83860669,0
+AWR.US,D,20100125,000000,13.0296,13.1005,12.8726,13.0246,123596.19473577,0
+AWR.US,D,20100126,000000,12.9437,13.0166,12.8204,12.8687,95161.953783564,0
+AWR.US,D,20100127,000000,12.7977,13.0246,12.7858,12.991,144418.57417959,0
+AWR.US,D,20100128,000000,12.9732,13.0473,12.8164,12.8934,140832.10913542,0
+AWR.US,D,20100129,000000,12.9437,13.0089,12.8499,12.8648,152661.96980965,0
+AWR.US,D,20100201,000000,12.8421,12.9654,12.775,12.9181,175393.14339654,0
+AWR.US,D,20100202,000000,12.8973,12.9959,12.7858,12.923,127044.7967935,0
+AWR.US,D,20100203,000000,12.923,13.0393,12.7405,12.8292,210894.88980038,0
+AWR.US,D,20100204,000000,12.775,12.8085,12.5531,12.6053,171058.56891127,0
+AWR.US,D,20100205,000000,12.5896,12.7671,12.4998,12.6774,123233.29069794,0
+AWR.US,D,20100208,000000,12.633,12.6457,12.4228,12.4228,138889.86294418,0
+AWR.US,D,20100209,000000,12.4998,12.5462,12.3804,12.4514,195730.97499098,0
+AWR.US,D,20100210,000000,12.3715,12.4268,12.0835,12.2985,269031.50844031,0
+AWR.US,D,20100211,000000,12.2167,12.3765,12.1199,12.3498,215453.49163862,0
+AWR.US,D,20100212,000000,12.2207,12.4109,12.2028,12.4109,200191.24808152,0
+AWR.US,D,20100216,000000,12.5155,12.5896,12.4228,12.5816,162669.20070734,0
+AWR.US,D,20100217,000000,12.5776,12.6477,12.48,12.621,128630.2211375,0
+AWR.US,D,20100218,000000,12.5619,12.7533,12.5619,12.7503,133116.85038721,0
+AWR.US,D,20100219,000000,12.7503,13.0393,12.7365,12.9052,214058.64259939,0
+AWR.US,D,20100222,000000,12.8973,12.9654,12.8569,12.9052,103846.30823053,0
+AWR.US,D,20100223,000000,12.923,12.9535,12.8539,12.9368,113475.42961396,0
+AWR.US,D,20100224,000000,12.9308,12.9862,12.8569,12.9693,156087.25680351,0
+AWR.US,D,20100225,000000,12.8342,12.9111,12.7188,12.9082,226421.70864762,0
+AWR.US,D,20100226,000000,12.8815,12.8934,12.4465,12.4554,408269.06994587,0
+AWR.US,D,20100301,000000,12.5432,12.5946,12.4554,12.5619,187165.22326029,0
+AWR.US,D,20100302,000000,12.5699,12.6823,12.5205,12.6596,230075.07778815,0
+AWR.US,D,20100303,000000,12.7444,13.3728,12.7444,12.9772,626517.32815507,0
+AWR.US,D,20100304,000000,12.9772,13.3284,12.9772,13.2012,322731.16905357,0
+AWR.US,D,20100305,000000,13.2919,13.4439,13.0296,13.4073,647664.09109639,0
+AWR.US,D,20100308,000000,13.3689,13.4439,13.2485,13.2919,160171.44777664,0
+AWR.US,D,20100309,000000,13.2919,13.3077,13.07,13.1291,209244.58875689,0
+AWR.US,D,20100310,000000,13.1291,13.1844,12.9862,13.0897,141788.02675459,0
+AWR.US,D,20100311,000000,12.8421,13.1646,12.8421,13.066,203378.3159444,0
+AWR.US,D,20100312,000000,12.9476,13.0216,12.4573,12.5846,430148.73685183,0
+AWR.US,D,20100315,000000,12.5362,12.629,12.4465,12.6013,251069.78596502,0
+AWR.US,D,20100316,000000,12.6684,12.8007,12.5649,12.7977,208843.16417874,0
+AWR.US,D,20100317,000000,12.8421,13.2367,12.78,13.2199,307829.80213744,0
+AWR.US,D,20100318,000000,13.1893,13.3402,13.1893,13.2958,116098.88114995,0
+AWR.US,D,20100319,000000,13.3048,13.3571,13.07,13.2317,294425.66780193,0
+AWR.US,D,20100322,000000,13.1627,13.2634,13.0967,13.1923,214018.09466221,0
+AWR.US,D,20100323,000000,13.1341,13.3728,13.0897,13.3728,216905.10778989,0
+AWR.US,D,20100324,000000,13.3609,13.4035,13.1972,13.209,127786.82404401,0
+AWR.US,D,20100325,000000,13.2485,13.4676,13.1646,13.1923,194783.16695924,0
+AWR.US,D,20100326,000000,13.2712,13.2712,13.075,13.1923,94939.953827466,0
+AWR.US,D,20100329,000000,13.3048,13.3856,13.1785,13.3571,161309.83111316,0
+AWR.US,D,20100330,000000,13.4093,13.5948,13.2604,13.578,315482.21158301,0
+AWR.US,D,20100331,000000,13.501,13.6717,13.3166,13.4369,179590.86859379,0
+AWR.US,D,20100401,000000,13.4715,13.7457,13.4715,13.6333,239471.04853274,0
+AWR.US,D,20100405,000000,13.6717,13.939,13.6589,13.9193,259636.55139415,0
+AWR.US,D,20100406,000000,13.8138,14.2725,13.8138,14.1511,362043.40785455,0
+AWR.US,D,20100407,000000,14.096,14.3119,13.9312,14.308,391688.00473178,0
+AWR.US,D,20100408,000000,14.2804,14.4135,14.0593,14.3119,486977.68451747,0
+AWR.US,D,20100409,000000,14.2843,14.6977,14.2271,14.6444,512726.63832949,0
+AWR.US,D,20100412,000000,14.6305,14.7795,14.2685,14.3455,225572.22936356,0
+AWR.US,D,20100413,000000,14.3603,14.524,14.2035,14.3455,302107.47450197,0
+AWR.US,D,20100414,000000,14.3316,14.4786,14.2104,14.4549,211337.87601416,0
+AWR.US,D,20100415,000000,14.3988,14.7381,14.381,14.6898,364450.94162501,0
+AWR.US,D,20100416,000000,14.7026,14.7026,14.4234,14.5634,260434.33205829,0
+AWR.US,D,20100419,000000,14.4786,14.6148,14.4234,14.5674,299956.40643422,0
+AWR.US,D,20100420,000000,14.5881,14.8111,14.4422,14.8111,291820.46283769,0
+AWR.US,D,20100421,000000,14.7795,15.3379,14.6276,15.0478,1146057.0336304,0
+AWR.US,D,20100422,000000,14.9186,14.9306,14.5754,14.7342,218366.86092547,0
+AWR.US,D,20100423,000000,14.6769,14.8022,14.5587,14.7489,127823.31718749,0
+AWR.US,D,20100426,000000,14.7953,14.8782,14.534,14.5587,177953.74562988,0
+AWR.US,D,20100427,000000,14.4708,14.6898,14.4234,14.4303,154417.69548984,0
+AWR.US,D,20100428,000000,14.4471,14.526,14.3316,14.4342,155162.76383564,0
+AWR.US,D,20100429,000000,14.4747,14.7262,14.0791,14.7224,276887.67127024,0
+AWR.US,D,20100430,000000,14.6977,14.7736,14.4511,14.4511,162046.78987153,0
+AWR.US,D,20100503,000000,14.5674,14.8842,14.4342,14.8683,222199.65468805,0
+AWR.US,D,20100504,000000,14.7174,14.8072,14.6108,14.6602,263218.96164459,0
+AWR.US,D,20100505,000000,14.6059,14.8644,14.4392,14.4786,161136.48868169,0
+AWR.US,D,20100506,000000,14.3919,14.6819,13.9065,14.1758,269047.72761518,0
+AWR.US,D,20100507,000000,14.1995,14.4471,13.9499,13.9844,366370.8864508,0
+AWR.US,D,20100510,000000,14.2932,14.3051,13.8719,14.2557,588190.40422773,0
+AWR.US,D,20100511,000000,14.165,15.0646,14.165,14.8871,390428.99128213,0
+AWR.US,D,20100512,000000,14.9236,15.2096,14.8742,15.0212,385707.18399673,0
+AWR.US,D,20100513,000000,14.9847,15.2738,14.819,15.0478,245123.43097659,0
+AWR.US,D,20100514,000000,14.892,15.1416,14.8605,15.1258,176553.82809851,0
+AWR.US,D,20100517,000000,15.1219,15.1919,14.6602,14.8072,528882.96390155,0
+AWR.US,D,20100518,000000,14.8959,14.964,14.5171,14.5881,263070.96167386,0
+AWR.US,D,20100519,000000,14.4471,14.6108,13.9263,14.0318,491155.13574614,0
+AWR.US,D,20100520,000000,13.8305,13.8305,13.1785,13.2012,895284.26130524,0
+AWR.US,D,20100521,000000,13.0433,13.1646,12.8164,13.1164,452787.66388162,0
+AWR.US,D,20100524,000000,13.142,13.4439,12.9052,13.075,328072.34607949,0
+AWR.US,D,20100525,000000,12.8539,13.1381,12.629,13.062,314274.89675328,0
+AWR.US,D,20100526,000000,13.1035,13.3077,13.1005,13.1164,237441.62427655,0
+AWR.US,D,20100527,000000,13.4132,13.4556,13.1844,13.4439,247188.33467781,0
+AWR.US,D,20100528,000000,13.4479,13.4903,13.2407,13.3077,260234.63346765,0
+AWR.US,D,20100601,000000,13.1844,13.4252,13.1341,13.1381,286704.32686316,0
+AWR.US,D,20100602,000000,13.2751,13.4252,13.07,13.4132,189802.86657429,0
+AWR.US,D,20100603,000000,13.429,13.7338,13.3856,13.5869,380811.02058143,0
+AWR.US,D,20100604,000000,13.4676,13.4676,12.7582,12.7977,410317.75447223,0
+AWR.US,D,20100607,000000,12.9269,12.9269,12.2107,12.3685,1662836.4382816,0
+AWR.US,D,20100608,000000,12.3765,12.6417,12.1633,12.6163,807479.73072421,0
+AWR.US,D,20100609,000000,12.6774,12.6774,12.336,12.3982,252221.34738112,0
+AWR.US,D,20100610,000000,12.488,12.5896,12.3311,12.5362,568651.36699588,0
+AWR.US,D,20100611,000000,12.4672,12.6911,12.4061,12.6537,303204.29620287,0
+AWR.US,D,20100614,000000,12.7218,12.8894,12.6537,12.7316,267711.67308488,0
+AWR.US,D,20100615,000000,12.7671,12.8815,12.7148,12.8381,221878.31228586,0
+AWR.US,D,20100616,000000,12.7218,12.9693,12.7218,12.8894,166860.84371401,0
+AWR.US,D,20100617,000000,12.9732,13.0897,12.8461,13.0543,233783.18664387,0
+AWR.US,D,20100618,000000,13.1381,13.2751,13.0049,13.213,455955.47147434,0
+AWR.US,D,20100621,000000,13.3245,13.3491,13.1627,13.2554,297411.00967731,0
+AWR.US,D,20100622,000000,13.2554,13.3965,13.0473,13.0897,421668.13578922,0
+AWR.US,D,20100623,000000,13.075,13.1508,12.9732,13.0393,212766.17710155,0
+AWR.US,D,20100624,000000,12.9052,13.1972,12.8855,13.0127,150042.57306739,0
+AWR.US,D,20100625,000000,13.0246,13.286,12.8894,13.2712,273417.78154549,0
+AWR.US,D,20100628,000000,13.2958,13.4132,13.0216,13.2278,180852.92313873,0
+AWR.US,D,20100629,000000,13.062,13.075,12.7099,12.8085,458008.21079442,0
+AWR.US,D,20100630,000000,12.8431,13.0807,12.7158,12.8352,247108.25250187,0
+AWR.US,D,20100701,000000,12.8085,12.8085,12.5432,12.6477,249115.37539261,0
+AWR.US,D,20100702,000000,12.7405,12.775,12.5482,12.6991,189636.6200318,0
+AWR.US,D,20100706,000000,12.78,13.062,12.7405,12.8381,399023.12656886,0
+AWR.US,D,20100707,000000,12.8973,13.2958,12.8342,13.2821,345418.75360799,0
+AWR.US,D,20100708,000000,13.3571,13.4903,13.3245,13.4873,336432.31702898,0
+AWR.US,D,20100709,000000,13.4252,13.5415,13.3817,13.5337,120770.00351385,0
+AWR.US,D,20100712,000000,13.5337,13.6135,13.1558,13.1972,299057.25592709,0
+AWR.US,D,20100713,000000,13.3689,13.5257,13.2012,13.501,267951.91961272,0
+AWR.US,D,20100714,000000,13.3925,13.5662,13.3126,13.5582,351568.86198078,0
+AWR.US,D,20100715,000000,13.5385,13.7004,13.4212,13.5178,245007.8693556,0
+AWR.US,D,20100716,000000,13.4162,13.4942,12.9959,13.0127,283050.95772263,0
+AWR.US,D,20100719,000000,12.9732,13.2012,12.9368,13.1972,127136.02965216,0
+AWR.US,D,20100720,000000,13.0344,13.4903,13.0246,13.4833,257253.346386,0
+AWR.US,D,20100721,000000,13.4942,13.5454,13.0473,13.1291,215278.12181028,0
+AWR.US,D,20100722,000000,13.3126,13.5948,13.3126,13.5662,254612.6619767,0
+AWR.US,D,20100723,000000,13.4508,13.8453,13.4508,13.7664,267516.02928797,0
+AWR.US,D,20100726,000000,13.6825,14.0593,13.6016,14.0593,321020.0461043,0
+AWR.US,D,20100727,000000,14.0791,14.2982,14.0466,14.2152,257516.90797771,0
+AWR.US,D,20100728,000000,14.2152,14.2843,13.9707,14.0318,178231.49899962,0
+AWR.US,D,20100729,000000,14.165,14.3278,13.7191,13.9026,262994.93429163,0
+AWR.US,D,20100730,000000,13.7664,13.8956,13.6402,13.6589,369113.95440149,0
+AWR.US,D,20100802,000000,13.8532,14.0506,13.7931,13.8641,144785.53301113,0
+AWR.US,D,20100803,000000,13.7714,13.9943,13.649,13.8305,263418.66023524,0
+AWR.US,D,20100804,000000,13.8719,13.9745,13.7714,13.9677,162952.02256921,0
+AWR.US,D,20100805,000000,13.7862,13.9026,13.3995,13.4596,264665.50930373,0
+AWR.US,D,20100806,000000,13.217,13.217,12.6911,12.8726,350235.84854578,0
+AWR.US,D,20100809,000000,12.9862,13.1262,12.7474,12.9437,383278.36255924,0
+AWR.US,D,20100810,000000,12.7671,12.9141,12.6053,12.8204,236037.65195146,0
+AWR.US,D,20100811,000000,12.5531,12.7257,12.5037,12.5699,299830.70782893,0
+AWR.US,D,20100812,000000,12.485,12.8164,12.3873,12.7858,516821.97998535,0
+AWR.US,D,20100813,000000,12.7671,12.8973,12.621,12.7011,221874.25749214,0
+AWR.US,D,20100816,000000,12.6013,12.8164,12.5323,12.7533,146186.46424093,0
+AWR.US,D,20100817,000000,12.8421,12.9732,12.7099,12.8815,254555.89486464,0
+AWR.US,D,20100818,000000,12.8254,12.9003,12.638,12.6734,327020.12710951,0
+AWR.US,D,20100819,000000,12.6013,12.6053,12.2443,12.2838,391834.99100408,0
+AWR.US,D,20100820,000000,12.2728,12.2887,12.0962,12.264,212539.10865332,0
+AWR.US,D,20100823,000000,12.2838,12.3982,12.1703,12.2344,268061.39904312,0
+AWR.US,D,20100824,000000,12.1121,12.5116,12.1121,12.4139,428793.42205136,0
+AWR.US,D,20100825,000000,12.3646,12.8381,12.2985,12.8085,327787.49682075,0
+AWR.US,D,20100826,000000,12.8776,12.9368,12.7622,12.8164,262155.59199187,0
+AWR.US,D,20100827,000000,12.8726,13.1627,12.7444,13.142,224469.32547209,0
+AWR.US,D,20100830,000000,13.0967,13.1646,12.8569,12.8648,158310.29745977,0
+AWR.US,D,20100831,000000,12.8431,12.9802,12.7326,12.9101,231626.03638554,0
+AWR.US,D,20100901,000000,13.0433,13.2791,12.9772,13.2791,202078.75455757,0
+AWR.US,D,20100902,000000,13.3166,13.3166,12.9575,13.1578,189598.09949149,0
+AWR.US,D,20100903,000000,13.2634,13.2634,12.9693,13.1646,238029.56936577,0
+AWR.US,D,20100907,000000,13.1341,13.142,12.8204,12.8499,360361.68215973,0
+AWR.US,D,20100908,000000,12.9111,12.9141,12.5402,12.5531,959435.15272838,0
+AWR.US,D,20100909,000000,12.7148,12.8894,12.6477,12.7405,271008.22037817,0
+AWR.US,D,20100910,000000,12.8461,12.9772,12.775,12.9141,344172.91823792,0
+AWR.US,D,20100913,000000,13.0049,13.1508,12.9959,13.1124,192780.09886222,0
+AWR.US,D,20100914,000000,13.0857,13.2317,13.0393,13.0817,134562.38434793,0
+AWR.US,D,20100915,000000,12.9959,13.1627,12.8687,13.1341,171455.9386957,0
+AWR.US,D,20100916,000000,13.1084,13.1084,12.7444,12.9003,229863.21481635,0
+AWR.US,D,20100917,000000,12.9476,13.0433,12.7444,12.9862,189703.52412818,0
+AWR.US,D,20100920,000000,12.9732,13.3531,12.8934,13.3324,223995.92830543,0
+AWR.US,D,20100921,000000,13.3284,13.4626,13.1627,13.2791,279728.05427018,0
+AWR.US,D,20100922,000000,13.2634,13.4556,13.1696,13.3077,212844.23188065,0
+AWR.US,D,20100923,000000,13.1814,13.2821,13.0543,13.066,207937.93148105,0
+AWR.US,D,20100924,000000,13.2524,13.5307,13.2041,13.5257,268022.8785028,0
+AWR.US,D,20100927,000000,13.5622,13.6747,13.5337,13.6096,204574.4800914,0
+AWR.US,D,20100928,000000,13.5869,13.6747,13.3126,13.652,298839.31076472,0
+AWR.US,D,20100929,000000,13.5819,13.8829,13.5819,13.8612,266507.39935043,0
+AWR.US,D,20100930,000000,13.9351,14.0269,13.6638,13.8572,342256.01450741,0
+AWR.US,D,20101001,000000,13.8759,14.1581,13.8492,14.1147,215808.286089,0
+AWR.US,D,20101004,000000,14.0358,14.1581,13.7507,13.9943,278949.53387619,0
+AWR.US,D,20101005,000000,14.1551,14.3919,14.0318,14.3692,206074.75376732,0
+AWR.US,D,20101006,000000,14.2932,14.4589,14.2429,14.4511,190264.09935978,0
+AWR.US,D,20101007,000000,14.4786,14.5507,13.9627,14.083,378478.50049476,0
+AWR.US,D,20101008,000000,14.1235,14.3879,14.015,14.3278,192892.61938791,0
+AWR.US,D,20101011,000000,14.3169,14.4135,14.1995,14.2646,129044.82379524,0
+AWR.US,D,20101012,000000,14.2538,14.2538,13.9351,14.0762,146794.68329874,0
+AWR.US,D,20101013,000000,14.1304,14.3919,14.0466,14.3278,267964.08399387,0
+AWR.US,D,20101014,000000,14.3524,14.4511,14.2892,14.3642,147239.69690936,0
+AWR.US,D,20101015,000000,14.5133,14.5387,14.3642,14.3879,178995.82761558,0
+AWR.US,D,20101018,000000,14.4067,14.5634,14.4067,14.534,177377.96492183,0
+AWR.US,D,20101019,000000,14.3406,14.4963,14.3248,14.4234,558816.46483123,0
+AWR.US,D,20101020,000000,14.4549,14.7342,14.4549,14.6523,376447.04884171,0
+AWR.US,D,20101021,000000,14.6651,14.7381,14.2892,14.4185,239106.11709807,0
+AWR.US,D,20101022,000000,14.4303,14.524,14.3248,14.4963,97272.473914134,0
+AWR.US,D,20101025,000000,14.5674,14.6474,14.3563,14.3879,152585.94242742,0
+AWR.US,D,20101026,000000,14.3021,14.5093,14.2606,14.4185,80716.751160787,0
+AWR.US,D,20101027,000000,14.3563,14.5507,14.2892,14.5171,188604.67503041,0
+AWR.US,D,20101028,000000,14.6335,14.6691,14.4135,14.4589,120439.53782578,0
+AWR.US,D,20101029,000000,14.3593,14.524,14.2685,14.4629,150754.18936502,0
+AWR.US,D,20101101,000000,14.5093,14.5754,14.165,14.3406,149477.94304206,0
+AWR.US,D,20101102,000000,14.4786,14.6148,14.4708,14.5674,143826.57429666,0
+AWR.US,D,20101103,000000,14.5803,14.6335,14.4135,14.5714,108790.11547202,0
+AWR.US,D,20101104,000000,14.6898,14.7489,14.6335,14.7381,201770.59023494,0
+AWR.US,D,20101105,000000,14.7914,14.8111,14.6898,14.7648,138513.78082677,0
+AWR.US,D,20101108,000000,14.7983,14.9423,14.3119,14.4342,185853.49749229,0
+AWR.US,D,20101109,000000,14.4886,14.4886,14.087,14.2429,154570.76395272,0
+AWR.US,D,20101110,000000,14.2538,14.4747,14.1471,14.4471,230350.80376102,0
+AWR.US,D,20101111,000000,14.2774,14.4963,14.2774,14.4254,97745.871080789,0
+AWR.US,D,20101112,000000,14.2725,14.4342,14.1995,14.3316,123236.33179323,0
+AWR.US,D,20101115,000000,14.3988,14.5971,14.3968,14.4549,99631.350159973,0
+AWR.US,D,20101116,000000,14.3731,14.3968,13.9677,14.0791,214740.86164255,0
+AWR.US,D,20101117,000000,14.092,14.1511,13.8799,13.9844,110593.48497841,0
+AWR.US,D,20101118,000000,14.0396,14.2271,13.8641,14.1758,152098.35348276,0
+AWR.US,D,20101119,000000,14.1433,14.3021,14.096,14.2685,147568.13520056,0
+AWR.US,D,20101122,000000,14.235,14.3455,14.1235,14.2843,108945.21133177,0
+AWR.US,D,20101123,000000,14.1758,14.4422,14.1471,14.4342,173833.06151329,0
+AWR.US,D,20101124,000000,14.526,14.7431,14.3988,14.7342,263829.20809925,0
+AWR.US,D,20101126,000000,14.524,14.7224,14.4471,14.6108,179745.96445354,0
+AWR.US,D,20101129,000000,14.5053,14.5133,14.0653,14.3603,260714.11282487,0
+AWR.US,D,20101130,000000,14.1768,14.2626,13.9568,14.166,368662.85860028,0
+AWR.US,D,20101201,000000,14.4234,14.7539,14.383,14.4254,335266.56383485,0
+AWR.US,D,20101202,000000,14.3968,14.3968,13.1785,13.1923,1339173.6803713,0
+AWR.US,D,20101203,000000,13.1893,13.6865,13.1262,13.5454,1406508.598562,0
+AWR.US,D,20101206,000000,13.5622,14.1354,13.3817,13.505,1138593.1720927,0
+AWR.US,D,20101207,000000,13.647,13.7161,12.7819,13.0089,4306568.0250478,0
+AWR.US,D,20101208,000000,13.0393,13.5908,13.0393,13.1291,614222.17990162,0
+AWR.US,D,20101209,000000,13.213,13.2238,13.1035,13.1262,209681.49278007,0
+AWR.US,D,20101210,000000,13.1814,13.4369,13.1627,13.4162,232554.58414711,0
+AWR.US,D,20101213,000000,13.505,13.6431,13.3817,13.5968,339407.52192005,0
+AWR.US,D,20101214,000000,13.6096,13.647,13.4409,13.509,241127.43176682,0
+AWR.US,D,20101215,000000,13.4903,13.5819,13.3778,13.4035,221253.87405317,0
+AWR.US,D,20101216,000000,13.4439,13.7221,13.3215,13.6954,201876.01487163,0
+AWR.US,D,20101217,000000,13.6589,13.6787,13.3689,13.6747,362734.75018358,0
+AWR.US,D,20101220,000000,13.7418,13.8916,13.6589,13.7191,229521.59844555,0
+AWR.US,D,20101221,000000,13.6638,13.6638,13.0897,13.1696,788135.32359084,0
+AWR.US,D,20101222,000000,13.1844,13.2998,13.1844,13.2445,210675.93093958,0
+AWR.US,D,20101223,000000,13.2445,13.4596,13.2445,13.2821,233330.06344582,0
+AWR.US,D,20101227,000000,13.3531,13.3925,13.2041,13.3353,87521.708719153,0
+AWR.US,D,20101228,000000,13.3896,13.4715,13.286,13.3778,213335.87561904,0
+AWR.US,D,20101229,000000,13.4349,13.6343,13.4349,13.5968,256171.73016153,0
+AWR.US,D,20101230,000000,13.6263,13.6599,13.504,13.5494,427252.60043826,0
+AWR.US,D,20101231,000000,13.5425,13.5582,13.288,13.3482,278515.67094829,0
+AWR.US,D,20110103,000000,13.4132,13.6717,13.3856,13.5741,204696.12390297,0
+AWR.US,D,20110104,000000,13.6333,13.6431,13.3817,13.4556,204037.21992369,0
+AWR.US,D,20110105,000000,13.3817,13.4676,13.3048,13.4212,232462.33759002,0
+AWR.US,D,20110106,000000,13.4035,13.4162,13.2445,13.3048,113818.05968319,0
+AWR.US,D,20110107,000000,13.3571,13.3856,13.1627,13.2958,213676.4782914,0
+AWR.US,D,20110110,000000,13.2238,13.5741,13.1558,13.4833,398877.15399498,0
+AWR.US,D,20110111,000000,13.5494,13.5622,13.4132,13.513,138681.04106766,0
+AWR.US,D,20110112,000000,13.6135,13.6263,13.4162,13.501,161688.95432585,0
+AWR.US,D,20110113,000000,13.4596,13.5227,13.3284,13.4252,169582.62399767,0
+AWR.US,D,20110114,000000,13.4162,13.656,13.3245,13.647,104475.81495535,0
+AWR.US,D,20110118,000000,13.5948,13.5948,13.3639,13.4833,231420.25560431,0
+AWR.US,D,20110119,000000,13.4783,13.5494,13.3609,13.3728,174723.08873453,0
+AWR.US,D,20110120,000000,13.3353,13.4873,13.3353,13.3689,203120.83654327,0
+AWR.US,D,20110121,000000,13.3896,13.4093,13.209,13.2317,204250.09659392,0
+AWR.US,D,20110124,000000,13.2367,13.3856,13.2012,13.3126,248586.22481232,0
+AWR.US,D,20110125,000000,13.2317,13.4903,13.209,13.4715,303820.62484811,0
+AWR.US,D,20110126,000000,13.4783,13.6175,13.4409,13.5948,202473.08324671,0
+AWR.US,D,20110127,000000,13.6016,13.6016,13.429,13.4763,147522.51877124,0
+AWR.US,D,20110128,000000,13.4763,13.4763,13.1164,13.1262,219095.71009641,0
+AWR.US,D,20110131,000000,13.1963,13.2524,13.0109,13.1646,271149.12445989,0
+AWR.US,D,20110201,000000,13.1814,13.2751,13.1124,13.2554,173019.06167425,0
+AWR.US,D,20110202,000000,13.1814,13.3353,13.1341,13.1972,154300.106472,0
+AWR.US,D,20110203,000000,13.1696,13.1696,12.9368,13.07,251205.62155459,0
+AWR.US,D,20110204,000000,13.0089,13.1035,12.9693,13.0127,221497.1616763,0
+AWR.US,D,20110207,000000,13.0296,13.0967,12.9693,13.0473,195936.7557722,0
+AWR.US,D,20110208,000000,13.0543,13.0543,12.8569,12.9368,172827.47267105,0
+AWR.US,D,20110209,000000,12.9269,12.9338,12.8254,12.8648,167181.17241779,0
+AWR.US,D,20110210,000000,12.78,12.8973,12.7503,12.775,258384.6338335,0
+AWR.US,D,20110211,000000,12.7405,12.8855,12.7405,12.8648,104429.18482759,0
+AWR.US,D,20110214,000000,12.8461,13.0166,12.8204,12.9535,310224.15782833,0
+AWR.US,D,20110215,000000,12.9111,13.0166,12.7622,12.8007,297995.91367123,0
+AWR.US,D,20110216,000000,12.8421,12.8973,12.7444,12.8894,169243.03502374,0
+AWR.US,D,20110218,000000,13.0127,13.1923,13.0127,13.1696,218216.83355788,0
+AWR.US,D,20110222,000000,13.1558,13.2791,13.0363,13.1696,277305.31502327,0
+AWR.US,D,20110223,000000,13.1627,13.1627,12.8569,12.8608,244742.28036703,0
+AWR.US,D,20110224,000000,12.8608,12.8608,12.6862,12.7937,319107.1971675,0
+AWR.US,D,20110225,000000,12.8125,13.0503,12.7711,13.0433,180100.75890393,0
+AWR.US,D,20110228,000000,13.0533,13.1558,12.9299,12.9852,166524.29583536,0
+AWR.US,D,20110301,000000,13.0503,13.07,12.8007,12.8164,121501.89378007,0
+AWR.US,D,20110302,000000,12.8381,13.0049,12.7977,12.9732,206497.4660125,0
+AWR.US,D,20110303,000000,13.1469,13.3531,13.1341,13.2821,267994.49494676,0
+AWR.US,D,20110304,000000,13.2821,13.2821,12.9476,13.2012,320546.64893764,0
+AWR.US,D,20110307,000000,13.1814,13.3353,13.0363,13.0543,194269.2218554,0
+AWR.US,D,20110308,000000,13.066,13.3126,13.0296,13.2445,138139.72610622,0
+AWR.US,D,20110309,000000,13.2317,13.3245,13.2238,13.2604,68734.835722105,0
+AWR.US,D,20110310,000000,13.1469,13.1923,12.8648,12.8726,196932.20763014,0
+AWR.US,D,20110311,000000,12.8776,13.066,12.7405,12.7503,306718.78865852,0
+AWR.US,D,20110314,000000,13.1005,13.2791,12.8934,13.2041,490082.64280755,0
+AWR.US,D,20110315,000000,13.0127,13.0778,12.9052,12.923,218616.23073918,0
+AWR.US,D,20110316,000000,12.9181,12.9959,12.6507,12.7444,333352.70119964,0
+AWR.US,D,20110317,000000,12.9121,12.921,12.6684,12.7158,168334.76123076,0
+AWR.US,D,20110318,000000,12.7937,12.9732,12.6911,12.9003,355215.1352323,0
+AWR.US,D,20110321,000000,12.9959,13.1381,12.9575,13.075,198600.75524537,0
+AWR.US,D,20110322,000000,13.1005,13.2199,13.0778,13.1745,144739.9165818,0
+AWR.US,D,20110323,000000,13.213,13.213,12.923,13.0967,159237.83152291,0
+AWR.US,D,20110324,000000,13.1469,13.1627,13.075,13.1035,95380.912644372,0
+AWR.US,D,20110325,000000,13.1745,13.3571,13.066,13.2278,300493.66660193,0
+AWR.US,D,20110328,000000,13.2751,13.3531,13.1084,13.1262,161690.98172271,0
+AWR.US,D,20110329,000000,13.2554,13.9677,13.1923,13.868,611328.07088492,0
+AWR.US,D,20110330,000000,13.939,13.939,13.5948,13.6431,956212.60542046,0
+AWR.US,D,20110331,000000,13.656,13.9085,13.6293,13.8888,313961.66393852,0
+AWR.US,D,20110401,000000,13.9026,14.0269,13.8759,13.9193,173218.7602649,0
+AWR.US,D,20110404,000000,13.8956,14.087,13.8759,14.0653,213118.94415509,0
+AWR.US,D,20110405,000000,14.0269,14.0358,13.8819,13.9844,203034.67217674,0
+AWR.US,D,20110406,000000,14.0229,14.1147,13.9588,14.0199,177348.56766737,0
+AWR.US,D,20110407,000000,14.0466,14.0466,13.7299,13.7951,191546.42787331,0
+AWR.US,D,20110408,000000,13.8759,13.946,13.6135,13.6717,97960.775147879,0
+AWR.US,D,20110411,000000,13.7664,13.7664,13.5257,13.649,201380.31633952,0
+AWR.US,D,20110412,000000,13.5771,13.7428,13.2831,13.2939,149702.98409345,0
+AWR.US,D,20110413,000000,13.3353,13.6016,13.3353,13.4035,147975.6419693,0
+AWR.US,D,20110414,000000,13.2751,13.4715,13.2751,13.4596,103343.51380941,0
+AWR.US,D,20110415,000000,13.5257,13.9943,13.4132,13.8187,419900.24572788,0
+AWR.US,D,20110418,000000,13.649,13.6865,13.3284,13.5385,291237.58624063,0
+AWR.US,D,20110419,000000,13.5691,13.578,13.3531,13.3609,321638.40214639,0
+AWR.US,D,20110420,000000,13.5415,13.5415,13.3491,13.3609,301187.03632783,0
+AWR.US,D,20110421,000000,13.4479,13.4763,13.2367,13.3166,259524.03086845,0
+AWR.US,D,20110425,000000,13.3778,13.3817,13.2751,13.3048,156180.51705903,0
+AWR.US,D,20110426,000000,13.359,13.4536,13.2771,13.428,144609.14948437,0
+AWR.US,D,20110427,000000,13.4073,13.5257,13.3126,13.4873,177797.63607171,0
+AWR.US,D,20110428,000000,13.4743,13.5415,13.4349,13.5327,144064.79342763,0
+AWR.US,D,20110429,000000,13.5622,13.6076,13.4903,13.5178,158157.22899688,0
+AWR.US,D,20110502,000000,13.5819,13.6175,13.4536,13.4773,189178.4283416,0
+AWR.US,D,20110503,000000,13.4536,13.498,13.3344,13.4429,140321.20512687,0
+AWR.US,D,20110504,000000,13.4626,13.4773,13.2939,13.2939,111060.79995449,0
+AWR.US,D,20110505,000000,13.209,13.3146,12.9802,13.1262,205316.50734193,0
+AWR.US,D,20110506,000000,13.1508,13.4743,13.0117,13.0335,192282.37293325,0
+AWR.US,D,20110509,000000,12.9989,13.2248,12.9674,13.1381,170189.82935706,0
+AWR.US,D,20110510,000000,13.1696,13.3344,13.142,13.3146,176586.26644826,0
+AWR.US,D,20110511,000000,13.2968,13.3708,13.0807,13.1084,270027.97399668,0
+AWR.US,D,20110512,000000,13.0927,13.3058,13.0807,13.2831,194287.46842713,0
+AWR.US,D,20110513,000000,13.3373,13.3708,12.9802,13.0897,133270.93254851,0
+AWR.US,D,20110516,000000,13.0503,13.0967,12.9891,13.0156,195403.55039819,0
+AWR.US,D,20110517,000000,12.9713,13.07,12.9674,12.9762,137856.90424434,0
+AWR.US,D,20110518,000000,13.0286,13.0807,12.9249,13.058,153290.46283605,0
+AWR.US,D,20110519,000000,13.0857,13.1656,12.9418,12.9852,253168.14171442,0
+AWR.US,D,20110520,000000,12.9852,12.9939,12.9101,12.9249,269815.09732645,0
+AWR.US,D,20110523,000000,12.7908,12.9674,12.7908,12.8055,187660.92179238,0
+AWR.US,D,20110524,000000,12.8668,12.9939,12.7937,12.8519,254302.47025722,0
+AWR.US,D,20110525,000000,12.8589,13.1745,12.8589,13.065,231830.80346834,0
+AWR.US,D,20110526,000000,13.1035,13.3758,13.0423,13.2722,270076.6315213,0
+AWR.US,D,20110527,000000,13.3422,13.7388,13.2909,13.4399,374751.13136887,0
+AWR.US,D,20110531,000000,13.508,13.5928,13.2574,13.5,476433.19345206,0
+AWR.US,D,20110601,000000,13.3758,13.5247,13.3344,13.3511,333854.48192232,0
+AWR.US,D,20110602,000000,13.3373,13.3669,13.1795,13.2417,192446.59207885,0
+AWR.US,D,20110603,000000,13.1795,13.1795,13.0286,13.0807,265997.50904032,0
+AWR.US,D,20110606,000000,13.1035,13.2248,13.062,13.0807,166843.61084072,0
+AWR.US,D,20110607,000000,13.1982,13.1982,13.0807,13.0857,148993.39519269,0
+AWR.US,D,20110608,000000,13.0857,13.2682,13.0807,13.0927,126994.11187202,0
+AWR.US,D,20110609,000000,13.1084,13.1508,13.0423,13.058,166434.07667513,0
+AWR.US,D,20110610,000000,13.0353,13.142,12.9457,12.9802,195486.67366943,0
+AWR.US,D,20110613,000000,13.0533,13.1508,12.9249,13.0286,177146.84167987,0
+AWR.US,D,20110614,000000,13.065,13.1291,13.0236,13.0967,169142.67887921,0
+AWR.US,D,20110615,000000,12.9802,13.0897,12.8993,12.9802,207049.93165666,0
+AWR.US,D,20110616,000000,12.9664,13.2387,12.9664,13.1124,183961.93622253,0
+AWR.US,D,20110617,000000,13.1656,13.2278,12.9318,13.0897,464011.3328949,0
+AWR.US,D,20110620,000000,13.065,13.3185,13.062,13.1656,156363.99647481,0
+AWR.US,D,20110621,000000,13.2682,13.2831,13.058,13.2377,200127.38508045,0
+AWR.US,D,20110622,000000,13.1588,13.287,13.1341,13.1558,89415.297385773,0
+AWR.US,D,20110623,000000,13.07,13.218,12.9802,13.213,161961.63920343,0
+AWR.US,D,20110624,000000,13.2455,13.3619,13.2051,13.3058,293043.9968423,0
+AWR.US,D,20110627,000000,13.3344,13.4192,13.2574,13.287,175798.62276841,0
+AWR.US,D,20110628,000000,13.3551,13.5415,13.3551,13.4626,166864.89850773,0
+AWR.US,D,20110629,000000,13.5168,13.5168,13.2604,13.4063,337584.8921435,0
+AWR.US,D,20110630,000000,13.3935,13.6026,13.3274,13.5337,213921.79331138,0
+AWR.US,D,20110701,000000,13.5869,13.7368,13.5869,13.6737,201761.46694907,0
+AWR.US,D,20110705,000000,13.6855,13.7181,13.4853,13.6807,182078.4845402,0
+AWR.US,D,20110706,000000,13.6609,13.7368,13.65,13.7181,113381.15566,0
+AWR.US,D,20110707,000000,13.725,13.9568,13.6697,13.8779,206163.95922913,0
+AWR.US,D,20110708,000000,13.7615,13.8542,13.6185,13.8187,223449.54485184,0
+AWR.US,D,20110711,000000,13.657,13.8069,13.657,13.7101,139583.23267007,0
+AWR.US,D,20110712,000000,13.6609,13.7714,13.6411,13.6855,139510.24638314,0
+AWR.US,D,20110713,000000,13.7348,13.9292,13.7101,13.8236,121786.74303881,0
+AWR.US,D,20110714,000000,13.8236,13.8858,13.6263,13.6638,117355.86720272,0
+AWR.US,D,20110715,000000,13.6638,13.7842,13.6343,13.6875,159417.25614496,0
+AWR.US,D,20110718,000000,13.649,13.652,13.4586,13.513,164284.0223058,0
+AWR.US,D,20110719,000000,13.578,13.654,13.4932,13.5869,293332.90089476,0
+AWR.US,D,20110720,000000,13.5534,13.6096,13.498,13.5652,122229.72925258,0
+AWR.US,D,20110721,000000,13.6175,13.7842,13.5948,13.7595,111917.37512756,0
+AWR.US,D,20110722,000000,13.7497,13.7497,13.3284,13.5691,225153.57191212,0
+AWR.US,D,20110725,000000,13.4498,13.6964,13.4498,13.5327,161983.94056888,0
+AWR.US,D,20110726,000000,13.5534,13.5534,13.4015,13.4103,98571.021602539,0
+AWR.US,D,20110727,000000,13.3619,13.4705,13.213,13.2278,272455.78173573,0
+AWR.US,D,20110728,000000,13.2624,13.3609,13.1992,13.2297,208669.82174727,0
+AWR.US,D,20110729,000000,13.1568,13.4696,13.0827,13.3521,329009.00342851,0
+AWR.US,D,20110801,000000,13.4488,13.4488,13.1943,13.3402,170475.69231422,0
+AWR.US,D,20110802,000000,13.3215,13.5415,13.1863,13.1992,208718.4792719,0
+AWR.US,D,20110803,000000,13.2426,13.3866,13.1381,13.3788,133917.67214665,0
+AWR.US,D,20110804,000000,13.2297,13.4932,13.2297,13.2998,347755.32848837,0
+AWR.US,D,20110805,000000,13.4103,13.4103,12.8894,13.0353,374994.41899199,0
+AWR.US,D,20110808,000000,13.0857,13.0897,12.2107,12.2107,751434.3719447,0
+AWR.US,D,20110809,000000,12.7957,13.6777,12.0302,13.6343,828037.53487789,0
+AWR.US,D,20110810,000000,13.4616,13.6658,12.9516,12.9703,335897.08425811,0
+AWR.US,D,20110811,000000,13.0373,13.8226,12.9338,13.5,437125.0094448,0
+AWR.US,D,20110812,000000,13.5691,13.647,13.2702,13.4073,227788.17413081,0
+AWR.US,D,20110815,000000,13.5297,13.8542,13.4743,13.65,238272.85698888,0
+AWR.US,D,20110816,000000,13.5534,13.7141,13.3935,13.645,227753.70838422,0
+AWR.US,D,20110817,000000,13.6894,13.8592,13.5869,13.654,159225.66714175,0
+AWR.US,D,20110818,000000,13.3866,13.6185,13.2219,13.3324,359670.3398307,0
+AWR.US,D,20110819,000000,13.1164,13.5494,13.1164,13.2426,226549.43464977,0
+AWR.US,D,20110822,000000,13.498,13.5,13.1666,13.2258,257702.41479034,0
+AWR.US,D,20110823,000000,13.2544,13.6233,13.1469,13.6185,292736.84621811,0
+AWR.US,D,20110824,000000,13.6233,13.8848,13.5375,13.8375,259856.52395338,0
+AWR.US,D,20110825,000000,13.8019,13.9006,13.2258,13.4349,339084.15212098,0
+AWR.US,D,20110826,000000,13.3866,13.6411,13.1755,13.6106,118802.41486186,0
+AWR.US,D,20110829,000000,13.6894,13.9006,13.5247,13.9006,186464.75764537,0
+AWR.US,D,20110830,000000,13.8315,13.9667,13.7901,13.9143,242391.51370862,0
+AWR.US,D,20110831,000000,13.942,13.9844,13.8335,13.9844,358295.76476006,0
+AWR.US,D,20110901,000000,13.9805,13.9844,13.6894,13.8019,375280.28194916,0
+AWR.US,D,20110902,000000,13.6628,13.8128,13.4696,13.4696,195470.45449456,0
+AWR.US,D,20110906,000000,13.2791,13.504,13.0109,13.2584,652325.076476,0
+AWR.US,D,20110907,000000,13.4073,13.6411,13.2702,13.6411,407212.79618215,0
+AWR.US,D,20110908,000000,13.6016,13.6016,13.3245,13.3491,211180.75275755,0
+AWR.US,D,20110909,000000,13.2702,13.2998,12.9052,13.0019,306618.43251399,0
+AWR.US,D,20110912,000000,12.9308,13.1637,12.8776,13.1341,293718.10629803,0
+AWR.US,D,20110913,000000,13.2258,13.2505,13.0146,13.1992,187868.72997047,0
+AWR.US,D,20110914,000000,13.3166,13.512,13.1469,13.4103,354632.25863525,0
+AWR.US,D,20110915,000000,13.5415,13.6185,13.2791,13.4449,256881.3190623,0
+AWR.US,D,20110916,000000,13.5247,13.5978,13.3649,13.4656,296246.27018162,0
+AWR.US,D,20110919,000000,13.3038,13.4015,13.1795,13.3038,133060.08327515,0
+AWR.US,D,20110920,000000,13.3531,13.5217,13.2022,13.2258,148550.40897892,0
+AWR.US,D,20110921,000000,13.2465,13.2958,12.8648,12.8776,198320.97447878,0
+AWR.US,D,20110922,000000,12.6911,12.9476,12.6872,12.8678,511031.73455508,0
+AWR.US,D,20110923,000000,12.8411,13.1558,12.8105,13.1035,335784.56373241,0
+AWR.US,D,20110926,000000,13.1518,13.1518,12.8894,13.0857,240181.65113194,0
+AWR.US,D,20110927,000000,13.2821,13.512,13.2022,13.3215,302270.67994915,0
+AWR.US,D,20110928,000000,13.2387,13.2387,12.9052,12.9308,517438.30863059,0
+AWR.US,D,20110929,000000,13.1262,13.2624,12.9447,13.1429,775043.40837167,0
+AWR.US,D,20110930,000000,12.9812,13.5356,12.9812,13.3689,443135.22743431,0
+AWR.US,D,20111003,000000,13.2791,13.3077,12.7375,12.7819,559825.09476874,0
+AWR.US,D,20111004,000000,12.7474,13.3728,12.7247,13.3482,413537.26068484,0
+AWR.US,D,20111005,000000,13.3975,13.7052,13.1775,13.4222,429631.75065271,0
+AWR.US,D,20111006,000000,13.4449,13.5958,13.2771,13.5879,222703.4628076,0
+AWR.US,D,20111007,000000,13.5978,13.6343,13.2958,13.4419,253833.12788429,0
+AWR.US,D,20111010,000000,13.6016,13.7457,13.5454,13.7289,223930.0379075,0
+AWR.US,D,20111011,000000,13.6185,13.7664,13.3935,13.5918,346051.3014281,0
+AWR.US,D,20111012,000000,13.645,13.7832,13.5168,13.6185,239265.26775153,0
+AWR.US,D,20111013,000000,13.4536,13.869,13.4488,13.8375,214339.43706441,0
+AWR.US,D,20111014,000000,13.8819,13.8819,13.6737,13.8226,183037.44325467,0
+AWR.US,D,20111017,000000,13.7535,13.7979,13.5415,13.645,157170.90042481,0
+AWR.US,D,20111018,000000,13.7221,13.8375,13.4932,13.7328,185516.94961363,0
+AWR.US,D,20111019,000000,13.7111,13.9223,13.6737,13.7931,307138.45980842,0
+AWR.US,D,20111020,000000,13.8592,13.8592,13.5415,13.7328,191262.59231301,0
+AWR.US,D,20111021,000000,13.9046,13.9213,13.7961,13.8966,271051.80941064,0
+AWR.US,D,20111024,000000,13.9253,13.9617,13.8276,13.9617,285910.60099272,0
+AWR.US,D,20111025,000000,13.944,13.944,13.4813,13.4903,317537.99199837,0
+AWR.US,D,20111026,000000,13.6609,13.7181,13.3038,13.3935,447993.88400772,0
+AWR.US,D,20111027,000000,13.6934,13.9143,13.5948,13.9143,628189.93056402,0
+AWR.US,D,20111028,000000,13.8305,13.9213,13.7121,13.7231,230918.47488164,0
+AWR.US,D,20111031,000000,13.6096,13.8769,13.6096,13.7684,215024.69720286,0
+AWR.US,D,20111101,000000,13.3392,13.7004,13.3392,13.4813,330736.34555267,0
+AWR.US,D,20111102,000000,13.5839,13.8216,13.5839,13.7121,178476.81401959,0
+AWR.US,D,20111103,000000,13.8335,13.942,13.6392,13.9292,213564.97146414,0
+AWR.US,D,20111104,000000,13.869,13.8966,13.7201,13.8839,254856.96329826,0
+AWR.US,D,20111107,000000,13.942,13.9667,13.6954,13.9568,311210.48640039,0
+AWR.US,D,20111108,000000,13.4616,14.0516,13.4616,14.0279,367526.50266062,0
+AWR.US,D,20111109,000000,13.8414,14.0516,13.7931,13.8216,321899.93634125,0
+AWR.US,D,20111110,000000,13.9736,13.9765,13.7961,13.8966,137188.87697919,0
+AWR.US,D,20111111,000000,13.9765,14.0565,13.9707,14.0406,207535.49320446,0
+AWR.US,D,20111114,000000,13.9765,14.098,13.9707,14.095,399678.98945286,0
+AWR.US,D,20111115,000000,14.081,14.098,14.0279,14.098,777000.86003937,0
+AWR.US,D,20111116,000000,14.0328,14.2882,14.0328,14.081,1130015.2559809,0
+AWR.US,D,20111117,000000,14.1187,14.3533,14.0229,14.2162,360809.73686564,0
+AWR.US,D,20111118,000000,14.2548,14.4017,14.2162,14.3741,190179.96239011,0
+AWR.US,D,20111121,000000,14.2251,14.2794,14.0328,14.0673,166793.93961766,0
+AWR.US,D,20111122,000000,14.085,14.165,13.7388,13.7565,249748.93691115,0
+AWR.US,D,20111123,000000,13.6392,13.8335,13.4103,13.4222,217103.79268211,0
+AWR.US,D,20111125,000000,13.3856,13.5928,13.3274,13.3314,151191.0933882,0
+AWR.US,D,20111128,000000,13.508,13.6116,13.3521,13.6026,401345.50967122,0
+AWR.US,D,20111129,000000,13.646,13.7645,13.5662,13.6204,160690.46137263,0
+AWR.US,D,20111130,000000,13.9193,14.0446,13.7428,14.0121,695716.43775797,0
+AWR.US,D,20111201,000000,13.9046,14.2409,13.9046,14.0446,306153.14493477,0
+AWR.US,D,20111202,000000,14.1768,14.2123,13.9568,13.9894,151469.86045636,0
+AWR.US,D,20111205,000000,14.1354,14.3455,14.098,14.2054,339433.87807922,0
+AWR.US,D,20111206,000000,14.236,14.2548,13.8936,14.1541,274373.69916466,0
+AWR.US,D,20111207,000000,14.1304,14.2005,13.942,14.1187,167897.85720757,0
+AWR.US,D,20111208,000000,14.0229,14.0229,13.5839,13.6116,265664.00225694,0
+AWR.US,D,20111209,000000,13.6392,13.8651,13.5879,13.7931,280459.94453639,0
+AWR.US,D,20111212,000000,13.6865,13.8936,13.6628,13.8936,293666.40767812,0
+AWR.US,D,20111213,000000,13.9894,14.0279,13.6293,13.7231,275215.06886129,0
+AWR.US,D,20111214,000000,13.7772,13.7999,13.6353,13.6628,224735.92815908,0
+AWR.US,D,20111215,000000,13.7961,13.7999,13.6116,13.7004,236804.00796429,0
+AWR.US,D,20111216,000000,13.7004,13.7852,13.6026,13.7004,634521.49095573,0
+AWR.US,D,20111219,000000,13.7645,13.942,13.5494,13.5622,173433.66433199,0
+AWR.US,D,20111220,000000,13.7004,13.9765,13.6914,13.9143,290950.70958503,0
+AWR.US,D,20111221,000000,13.8612,13.9805,13.7645,13.8612,207399.65761489,0
+AWR.US,D,20111222,000000,13.8839,13.938,13.7852,13.8532,169194.37749911,0
+AWR.US,D,20111223,000000,13.8936,14.0406,13.8178,13.9805,90104.612317947,0
+AWR.US,D,20111227,000000,13.9982,14.1847,13.7891,14.1354,179788.53978759,0
+AWR.US,D,20111228,000000,14.1137,14.165,13.8719,13.9173,178793.08792965,0
+AWR.US,D,20111229,000000,13.9736,14.0603,13.8769,13.9844,170085.41841879,0
+AWR.US,D,20111230,000000,14.0101,14.0782,13.8375,13.8631,96298.309723222,0
+AWR.US,D,20120103,000000,14.0633,14.0633,13.8612,13.8809,282623.17698531,0
+AWR.US,D,20120104,000000,13.8719,13.949,13.656,13.658,246445.29372887,0
+AWR.US,D,20120105,000000,13.652,13.7231,13.5454,13.6392,241496.41799522,0
+AWR.US,D,20120106,000000,13.656,13.6954,13.5307,13.648,210097.10913624,0
+AWR.US,D,20120109,000000,13.7299,13.7931,13.5789,13.6392,483777.43857501,0
+AWR.US,D,20120110,000000,13.7388,13.7388,13.5751,13.6204,257879.81201553,0
+AWR.US,D,20120111,000000,13.6175,13.8039,13.6175,13.726,400663.29062805,0
+AWR.US,D,20120112,000000,13.7378,13.7921,13.6273,13.7467,216229.98463573,0
+AWR.US,D,20120113,000000,13.6431,13.727,13.5879,13.6865,111433.84097661,0
+AWR.US,D,20120117,000000,13.7684,14.1157,13.7684,14.0042,431395.58592032,0
+AWR.US,D,20120118,000000,14.0603,14.0603,13.6787,13.9844,374269.62461478,0
+AWR.US,D,20120119,000000,14.0209,14.0565,13.8492,13.942,168896.3501608,0
+AWR.US,D,20120120,000000,13.9745,14.1877,13.9745,14.166,325566.48356136,0
+AWR.US,D,20120123,000000,14.1945,14.2123,14.0633,14.1433,246292.22526598,0
+AWR.US,D,20120124,000000,14.1304,14.1551,14.0209,14.1264,194595.63274975,0
+AWR.US,D,20120125,000000,14.098,14.2449,14.0603,14.2251,257553.40112117,0
+AWR.US,D,20120126,000000,14.2478,14.4549,14.1975,14.4057,281336.79367805,0
+AWR.US,D,20120127,000000,14.4017,14.4017,14.1067,14.166,311549.0616759,0
+AWR.US,D,20120130,000000,14.1354,14.1847,14.0446,14.0633,254555.89486464,0
+AWR.US,D,20120131,000000,14.1057,14.4254,14.0753,14.3682,466575.98992197,0
+AWR.US,D,20120201,000000,14.4175,14.6957,14.2794,14.6424,475558.37170727,0
+AWR.US,D,20120202,000000,14.673,14.8407,14.5931,14.7312,207622.67126942,0
+AWR.US,D,20120203,000000,14.8861,14.8861,14.6641,14.7184,419362.98556016,0
+AWR.US,D,20120206,000000,14.7825,14.8575,14.6552,14.7105,343504.89097277,0
+AWR.US,D,20120207,000000,14.7361,14.8861,14.7361,14.8832,223073.46273443,0
+AWR.US,D,20120208,000000,14.891,15.0174,14.7865,14.974,235090.85761815,0
+AWR.US,D,20120209,000000,15.0281,15.0528,14.8525,14.9473,319472.1286022,0
+AWR.US,D,20120210,000000,14.8654,14.956,14.6168,14.6217,248556.82755787,0
+AWR.US,D,20120213,000000,14.7026,15.0044,14.7026,14.8229,225721.24303273,0
+AWR.US,D,20120214,000000,14.8022,14.8151,14.5605,14.7105,192418.20852281,0
+AWR.US,D,20120215,000000,14.7224,14.7865,14.5634,14.6552,215873.16278849,0
+AWR.US,D,20120216,000000,14.6641,15.1002,14.6641,14.9383,305508.43273351,0
+AWR.US,D,20120217,000000,14.9957,15.0124,14.6118,14.82,384282.93770305,0
+AWR.US,D,20120221,000000,14.8525,14.9433,14.7075,14.8229,160783.72162816,0
+AWR.US,D,20120222,000000,14.7509,14.8762,14.6977,14.7469,130758.9878398,0
+AWR.US,D,20120223,000000,14.7451,15.1574,14.7451,14.9917,311712.26712308,0
+AWR.US,D,20120224,000000,14.956,14.961,14.5605,14.8861,289467.66878243,0
+AWR.US,D,20120227,000000,14.8407,14.9306,14.6977,14.8782,201039.71366715,0
+AWR.US,D,20120228,000000,14.9787,14.9787,14.6769,14.7469,194193.19447317,0
+AWR.US,D,20120229,000000,14.8072,15.0636,14.7144,14.7469,535984.93509981,0
+AWR.US,D,20120301,000000,14.8279,14.9107,14.5152,14.5567,298168.24240427,0
+AWR.US,D,20120302,000000,14.5803,14.7716,14.519,14.5851,495500.86091414,0
+AWR.US,D,20120305,000000,14.5407,14.8328,14.4471,14.8279,246440.22523671,0
+AWR.US,D,20120306,000000,14.7401,14.8654,14.603,14.6898,373223.48783536,0
+AWR.US,D,20120307,000000,14.6464,14.9266,14.5567,14.8525,338798.28916381,0
+AWR.US,D,20120308,000000,14.891,14.9186,14.6769,14.8575,208899.93129081,0
+AWR.US,D,20120309,000000,14.8782,15.04,14.7943,14.9957,278115.26006858,0
+AWR.US,D,20120312,000000,14.9473,15.0696,14.6118,14.6641,276026.02760502,0
+AWR.US,D,20120313,000000,14.7598,15.2048,14.7451,15.2048,501711.79119271,0
+AWR.US,D,20120314,000000,15.1811,15.2048,14.7224,14.8229,409334.46699545,0
+AWR.US,D,20120315,000000,14.8456,14.9107,14.6769,14.7756,209523.35582505,0
+AWR.US,D,20120316,000000,14.7668,14.8358,14.6977,14.7825,491770.45069295,0
+AWR.US,D,20120319,000000,14.7026,14.965,14.6355,14.7756,213644.03994166,0
+AWR.US,D,20120320,000000,14.7105,14.8229,14.6247,14.673,208215.68485078,0
+AWR.US,D,20120321,000000,14.6819,14.7184,14.519,14.519,211186.83494813,0
+AWR.US,D,20120322,000000,14.4471,14.522,14.3455,14.522,141176.76660151,0
+AWR.US,D,20120323,000000,14.5567,14.7943,14.529,14.6819,195977.30370939,0
+AWR.US,D,20120326,000000,14.8111,14.956,14.7509,14.8358,254610.63457984,0
+AWR.US,D,20120327,000000,14.8832,14.9226,14.5527,14.7914,325813.8259782,0
+AWR.US,D,20120328,000000,14.7914,14.8111,14.5567,14.5851,398737.26361169,0
+AWR.US,D,20120329,000000,14.5527,14.6552,14.4589,14.5891,195566.75584537,0
+AWR.US,D,20120330,000000,14.6582,14.6582,14.4412,14.4579,284249.14926649,0
+AWR.US,D,20120402,000000,14.4718,14.8279,14.4017,14.7825,379656.41807004,0
+AWR.US,D,20120403,000000,14.7361,14.8279,14.6769,14.7668,293524.48989796,0
+AWR.US,D,20120404,000000,14.6632,14.7026,14.5664,14.5921,245354.55421854,0
+AWR.US,D,20120405,000000,14.5744,14.7914,14.5053,14.532,217056.14885591,0
+AWR.US,D,20120409,000000,14.4057,14.4549,14.2429,14.2962,214292.80693664,0
+AWR.US,D,20120410,000000,14.2962,14.4254,13.9627,14.0496,420702.08118576,0
+AWR.US,D,20120411,000000,14.163,14.2389,14.0091,14.1414,277624.63002861,0
+AWR.US,D,20120412,000000,14.1157,14.3248,14.0791,14.1798,262883.42746437,0
+AWR.US,D,20120413,000000,14.1254,14.2242,14.0249,14.0683,164687.47428081,0
+AWR.US,D,20120416,000000,14.0535,14.2389,14.0091,14.1324,301730.37868614,0
+AWR.US,D,20120417,000000,14.236,14.3938,14.1531,14.2794,115305.1552795,0
+AWR.US,D,20120418,000000,14.1828,14.2873,14.0426,14.1027,159881.53002575,0
+AWR.US,D,20120419,000000,14.1254,14.1995,14.0042,14.0249,163911.99498211,0
+AWR.US,D,20120420,000000,14.1324,14.3218,14.0643,14.2548,319213.63550262,0
+AWR.US,D,20120423,000000,14.1107,14.1965,13.9904,14.092,239265.26775153,0
+AWR.US,D,20120424,000000,14.0791,14.3928,14.0791,14.3899,289569.03862539,0
+AWR.US,D,20120425,000000,14.5152,14.5803,14.4057,14.5407,309825.77434546,0
+AWR.US,D,20120426,000000,14.5152,14.5605,14.4017,14.534,177684.10184759,0
+AWR.US,D,20120427,000000,14.5842,14.7835,14.4698,14.7598,175414.43106357,0
+AWR.US,D,20120430,000000,14.7302,14.7302,14.5379,14.5774,275325.56199013,0
+AWR.US,D,20120501,000000,14.5557,14.7519,14.4452,14.4619,145574.19038942,0
+AWR.US,D,20120502,000000,14.4215,14.4342,14.2548,14.382,270449.67254341,0
+AWR.US,D,20120503,000000,14.3958,14.602,14.3021,14.3376,361381.46277997,0
+AWR.US,D,20120504,000000,14.3051,14.4037,14.2548,14.3258,193172.40015449,0
+AWR.US,D,20120507,000000,14.4925,14.963,14.4826,14.7214,292923.36672917,0
+AWR.US,D,20120508,000000,14.6315,14.967,14.6315,14.8289,310115.69209635,0
+AWR.US,D,20120509,000000,14.7361,14.7993,14.6464,14.7026,230551.5160501,0
+AWR.US,D,20120510,000000,14.8338,15.0154,14.7598,14.9324,250226.38887153,0
+AWR.US,D,20120511,000000,14.8732,14.9363,14.7026,14.8289,310101.50031834,0
+AWR.US,D,20120514,000000,14.7075,14.9937,14.7075,14.8673,258842.8255237,0
+AWR.US,D,20120515,000000,14.8959,15.0192,14.7598,14.9009,229575.32446232,0
+AWR.US,D,20120516,000000,14.9542,15.0192,14.8772,14.9363,165242.98102027,0
+AWR.US,D,20120517,000000,14.8378,14.8772,14.6858,14.6858,183643.63491561,0
+AWR.US,D,20120518,000000,14.6503,14.8871,14.6503,14.7519,199069.08391988,0
+AWR.US,D,20120521,000000,14.8772,14.8802,14.6503,14.7953,223814.47628652,0
+AWR.US,D,20120522,000000,14.8703,14.8802,14.6247,14.7184,303556.04955796,0
+AWR.US,D,20120523,000000,14.6434,14.8732,14.5921,14.7026,309778.13051927,0
+AWR.US,D,20120524,000000,14.7184,14.9156,14.6503,14.9156,131888.24789045,0
+AWR.US,D,20120525,000000,14.9127,14.9127,14.6355,14.7312,271785.72707373,0
+AWR.US,D,20120529,000000,14.8072,14.816,14.6769,14.7598,146866.65588724,0
+AWR.US,D,20120530,000000,14.6809,14.7914,14.6809,14.7262,192324.94826729,0
+AWR.US,D,20120531,000000,14.7668,14.888,14.6848,14.8338,290909.14794943,0
+AWR.US,D,20120601,000000,14.5921,14.9097,14.5921,14.7598,187671.05877668,0
+AWR.US,D,20120604,000000,14.7835,14.9156,14.7411,14.7953,196843.00216832,0
+AWR.US,D,20120605,000000,14.7756,15.0144,14.7638,14.9897,154536.29820611,0
+AWR.US,D,20120606,000000,14.963,15.0429,14.8703,15.0429,222885.92852494,0
+AWR.US,D,20120607,000000,15.111,15.2728,14.8732,15.0271,346041.16444381,0
+AWR.US,D,20120608,000000,14.9937,15.2412,14.9059,15.1811,175014.02018384,0
+AWR.US,D,20120611,000000,15.2778,15.3192,15.0903,15.0992,275524.24688235,0
+AWR.US,D,20120612,000000,15.0992,15.2975,15.0024,15.2412,281494.93063309,0
+AWR.US,D,20120613,000000,15.1889,15.3192,15.1396,15.3093,212719.54697379,0
+AWR.US,D,20120614,000000,15.2975,15.4622,15.1811,15.4317,260640.11283951,0
+AWR.US,D,20120615,000000,15.4572,15.5203,15.3093,15.331,526658.90954686,0
+AWR.US,D,20120618,000000,15.2975,15.5203,15.2372,15.4898,168687.52828428,0
+AWR.US,D,20120619,000000,15.4444,15.7039,15.4356,15.5835,250273.01899929,0
+AWR.US,D,20120620,000000,15.6062,15.6565,15.4622,15.5628,185815.99065039,0
+AWR.US,D,20120621,000000,15.5835,15.6318,15.2639,15.2886,173867.52725988,0
+AWR.US,D,20120622,000000,15.3685,15.5806,15.3606,15.4809,498964.66844831,0
+AWR.US,D,20120625,000000,15.406,15.5401,15.1041,15.4129,288602.98402192,0
+AWR.US,D,20120626,000000,15.4217,15.6111,15.3359,15.549,195188.64633111,0
+AWR.US,D,20120627,000000,15.5362,15.8647,15.5362,15.8233,111524.06013685,0
+AWR.US,D,20120628,000000,15.7877,15.9041,15.6625,15.8923,178911.69064592,0
+AWR.US,D,20120629,000000,16.0965,16.0965,15.8696,15.9593,214923.32735989,0
+AWR.US,D,20120702,000000,16.0017,16.0876,15.9022,16.0541,353463.46434583,0
+AWR.US,D,20120703,000000,16.0284,16.3047,16.0284,16.3047,118812.55184616,0
+AWR.US,D,20120705,000000,16.2711,16.354,16.1705,16.3007,113223.01870496,0
+AWR.US,D,20120706,000000,16.2001,16.3214,16.1015,16.1952,221299.49048251,0
+AWR.US,D,20120709,000000,16.1892,16.5138,16.1863,16.5058,336872.26214744,0
+AWR.US,D,20120710,000000,16.5305,16.6124,16.426,16.5878,139865.04083352,0
+AWR.US,D,20120711,000000,16.5829,16.8166,16.5829,16.7407,181053.63542781,0
+AWR.US,D,20120712,000000,16.5878,16.8206,16.2031,16.3293,374698.41905053,0
+AWR.US,D,20120713,000000,16.422,16.6302,16.3392,16.6253,233484.14560712,0
+AWR.US,D,20120716,000000,16.571,16.6194,16.4368,16.5138,147083.58735118,0
+AWR.US,D,20120717,000000,16.5897,16.6865,16.4604,16.5227,194531.76974869,0
+AWR.US,D,20120718,000000,16.4754,16.5809,16.431,16.4991,137155.42493101,0
+AWR.US,D,20120719,000000,16.5019,16.5019,16.281,16.3264,138496.54795346,0
+AWR.US,D,20120720,000000,16.276,16.5188,16.2386,16.4802,225988.85941816,0
+AWR.US,D,20120723,000000,16.2967,16.4447,16.2346,16.3382,224561.57202918,0
+AWR.US,D,20120724,000000,16.2889,16.3175,16.1705,16.2839,137003.37016656,0
+AWR.US,D,20120725,000000,16.3727,16.3727,16.1449,16.2109,154745.12008262,0
+AWR.US,D,20120726,000000,16.3698,16.3698,16.0264,16.1064,242482.74656729,0
+AWR.US,D,20120727,000000,16.1054,16.4991,16.1054,16.3678,197665.11159479,0
+AWR.US,D,20120730,000000,16.43,16.7407,16.43,16.6598,266266.13912417,0
+AWR.US,D,20120731,000000,16.6608,16.7466,16.35,16.3905,183175.30624111,0
+AWR.US,D,20120801,000000,16.5108,16.7732,16.2386,16.2593,305588.51490945,0
+AWR.US,D,20120802,000000,16.1912,16.3905,16.1754,16.351,211570.01295455,0
+AWR.US,D,20120803,000000,16.4921,16.7624,16.3392,16.7082,442790.56996823,0
+AWR.US,D,20120806,000000,17.2359,17.302,16.351,16.8463,522446.99257158,0
+AWR.US,D,20120807,000000,16.871,17.6601,16.871,17.5398,386302.22497495,0
+AWR.US,D,20120808,000000,17.5398,17.6335,17.3888,17.5398,346467.93148269,0
+AWR.US,D,20120809,000000,17.6049,17.9895,17.5358,17.8573,329532.07181822,0
+AWR.US,D,20120810,000000,17.8643,17.9521,17.5358,17.7854,473721.5501527,0
+AWR.US,D,20120813,000000,17.8051,18.0468,17.7499,18.0142,418203.31455661,0
+AWR.US,D,20120814,000000,18.0872,18.2559,18.0092,18.1889,588298.8699597,0
+AWR.US,D,20120815,000000,18.1839,18.3437,17.9975,18.0439,384291.04729049,0
+AWR.US,D,20120816,000000,18.0734,18.4325,18.0439,18.4048,371460.66626616,0
+AWR.US,D,20120817,000000,18.3774,18.4572,18.1119,18.2135,450245.30822001,0
+AWR.US,D,20120820,000000,18.2135,18.2559,17.9698,17.9945,274056.41155618,0
+AWR.US,D,20120821,000000,18.0092,18.0823,17.9601,17.9895,375226.55593239,0
+AWR.US,D,20120822,000000,17.9698,18.0971,17.887,17.9047,177649.63610098,0
+AWR.US,D,20120823,000000,17.9344,17.9975,17.7203,17.8268,126533.89278494,0
+AWR.US,D,20120824,000000,17.7637,17.9698,17.5979,17.6285,542322.57768209,0
+AWR.US,D,20120827,000000,17.6828,17.9244,17.664,17.88,298064.84516445,0
+AWR.US,D,20120828,000000,17.8465,17.9798,17.7952,17.8337,328703.88020118,0
+AWR.US,D,20120829,000000,17.88,18.0092,17.8525,17.9244,150775.47703204,0
+AWR.US,D,20120830,000000,17.7992,17.8386,17.5891,17.6019,135564.93209486,0
+AWR.US,D,20120831,000000,17.6522,17.7884,17.5989,17.7173,224567.65421976,0
+AWR.US,D,20120904,000000,17.5229,18.0773,17.4806,18.0399,416107.99990249,0
+AWR.US,D,20120905,000000,18.0872,18.176,17.6867,17.7726,519572.14382505,0
+AWR.US,D,20120906,000000,17.8495,18.0517,17.7547,18.0359,356955.65543605,0
+AWR.US,D,20120907,000000,18.1208,18.1208,17.8228,17.8603,124248.00282604,0
+AWR.US,D,20120910,000000,17.887,18.0309,17.6098,17.9846,273203.89117683,0
+AWR.US,D,20120911,000000,18.0439,18.0439,17.5398,17.6779,342256.01450741,0
+AWR.US,D,20120912,000000,17.6779,17.745,17.5042,17.5842,373965.51508587,0
+AWR.US,D,20120913,000000,17.6502,17.9097,17.5229,17.8021,287675.44995877,0
+AWR.US,D,20120914,000000,17.7952,17.8573,17.6098,17.7223,446853.47327434,0
+AWR.US,D,20120917,000000,17.6146,17.7597,17.5003,17.7547,362364.75025675,0
+AWR.US,D,20120918,000000,17.7547,17.8997,17.6867,17.8732,275693.53452009,0
+AWR.US,D,20120919,000000,17.8525,17.8525,17.3928,17.446,441804.24139616,0
+AWR.US,D,20120920,000000,17.4302,17.5565,17.4302,17.4844,329217.82530502,0
+AWR.US,D,20120921,000000,17.6779,18.0092,17.5525,17.7726,1143132.5136608,0
+AWR.US,D,20120924,000000,17.6808,18.1296,17.6808,18.0546,431084.38050241,0
+AWR.US,D,20120925,000000,18.0734,18.1533,17.7292,17.74,318134.04667503,0
+AWR.US,D,20120926,000000,17.8011,17.9037,17.6423,17.7311,230459.26949299,0
+AWR.US,D,20120927,000000,17.813,17.813,17.5348,17.6699,229609.79020894,0
+AWR.US,D,20120928,000000,17.666,18.1178,17.666,18.0586,235172.96719095,0
+AWR.US,D,20121001,000000,18.0971,18.1296,17.7637,17.8603,243785.34904942,0
+AWR.US,D,20121002,000000,17.891,17.9471,17.7479,17.9284,180684.6491994,0
+AWR.US,D,20121003,000000,17.9798,18.1079,17.8288,17.9846,108739.43055054,0
+AWR.US,D,20121004,000000,18.0546,18.1257,17.8495,18.0478,168854.78852518,0
+AWR.US,D,20121005,000000,18.0439,18.2559,17.9648,18.0005,160400.54362174,0
+AWR.US,D,20121008,000000,17.9698,18.0339,17.88,18.0092,110427.23843594,0
+AWR.US,D,20121009,000000,17.9975,18.0823,17.7854,17.8949,179069.82760095,0
+AWR.US,D,20121010,000000,17.9344,18.0232,17.8199,17.9294,143356.21822529,0
+AWR.US,D,20121011,000000,18.0359,18.0359,17.8298,17.9571,158894.18775525,0
+AWR.US,D,20121012,000000,17.9344,17.9945,17.8337,17.8919,236891.18602925,0
+AWR.US,D,20121015,000000,17.9648,17.9648,17.7242,17.8465,240225.24016442,0
+AWR.US,D,20121016,000000,17.8643,17.9374,17.745,17.8268,199229.24827176,0
+AWR.US,D,20121017,000000,17.8495,18.102,17.7637,18.0932,164201.912733,0
+AWR.US,D,20121018,000000,18.0912,18.1296,17.9738,17.9738,176233.49939474,0
+AWR.US,D,20121019,000000,17.891,17.9117,17.5732,17.5762,316869.96473323,0
+AWR.US,D,20121022,000000,17.5358,18.0872,17.5358,17.9768,343694.45257912,0
+AWR.US,D,20121023,000000,17.8633,17.879,17.5141,17.6838,299350.21477327,0
+AWR.US,D,20121024,000000,17.6729,17.8228,17.5722,17.7637,189462.26390191,0
+AWR.US,D,20121025,000000,17.9294,17.9798,17.7153,17.9571,162586.0774361,0
+AWR.US,D,20121026,000000,17.9521,17.9521,17.6789,17.8603,219856.99761709,0
+AWR.US,D,20121031,000000,17.8603,17.9204,17.7272,17.891,132670.82307816,0
+AWR.US,D,20121101,000000,17.9166,17.9846,17.6808,17.9846,267491.70052565,0
+AWR.US,D,20121102,000000,18.0981,18.0981,17.662,17.6789,142461.1225119,0
+AWR.US,D,20121105,000000,17.7567,18.615,17.7567,18.1908,442187.41940257,0
+AWR.US,D,20121106,000000,18.2776,18.4936,18.0715,18.2332,235449.70686225,0
+AWR.US,D,20121107,000000,18.1908,18.2155,17.8515,17.9421,301545.88557193,0
+AWR.US,D,20121108,000000,17.8673,18.1503,17.8673,17.879,288474.24432136,0
+AWR.US,D,20121109,000000,17.7834,17.9698,17.7173,17.7173,202498.42570744,0
+AWR.US,D,20121112,000000,17.7884,17.8554,17.6176,17.6345,129229.31690944,0
+AWR.US,D,20121113,000000,17.6176,17.7794,17.4766,17.5308,280619.09518985,0
+AWR.US,D,20121114,000000,17.5229,17.6068,17.225,17.3119,156238.29786952,0
+AWR.US,D,20121115,000000,17.2447,17.4006,16.9163,17.0613,147251.86129051,0
+AWR.US,D,20121116,000000,17.004,17.2487,16.6519,17.1806,288477.28541664,0
+AWR.US,D,20121119,000000,17.3187,17.5003,17.1422,17.4213,234956.03572701,0
+AWR.US,D,20121120,000000,17.3681,17.6176,17.1836,17.6176,187764.31903221,0
+AWR.US,D,20121121,000000,17.6146,17.8495,17.5575,17.734,158423.83168389,0
+AWR.US,D,20121123,000000,17.6176,17.7223,17.5042,17.6887,150489.61407487,0
+AWR.US,D,20121126,000000,17.6749,18.329,17.6749,18.318,309984.92499892,0
+AWR.US,D,20121127,000000,18.323,18.5036,18.1129,18.4088,299639.11882572,0
+AWR.US,D,20121128,000000,18.4128,18.5519,18.1908,18.4789,268153.64560023,0
+AWR.US,D,20121129,000000,18.6199,18.8301,18.329,18.6939,266122.19394716,0
+AWR.US,D,20121130,000000,18.69,18.769,18.4572,18.6446,242053.95213154,0
+AWR.US,D,20121203,000000,18.6732,18.6979,18.465,18.6446,171260.29489878,0
+AWR.US,D,20121204,000000,18.6821,18.766,18.4719,18.7236,397624.22273592,0
+AWR.US,D,20121205,000000,18.8153,18.8488,18.5469,18.6613,280466.02672698,0
+AWR.US,D,20121206,000000,18.7314,18.9416,18.6012,18.8655,165974.87128649,0
+AWR.US,D,20121207,000000,18.9573,19.1319,18.7284,19.0263,222563.5724243,0
+AWR.US,D,20121210,000000,18.9968,19.206,18.9701,19.1102,208010.91776798,0
+AWR.US,D,20121211,000000,19.0549,19.5383,18.7443,19.1843,421928.65628564,0
+AWR.US,D,20121212,000000,19.201,19.206,18.8803,18.9652,204379.84999291,0
+AWR.US,D,20121213,000000,18.9257,19.123,18.9257,19.0322,192430.37290398,0
+AWR.US,D,20121214,000000,19.0589,19.2611,19.0589,19.1891,212534.04016116,0
+AWR.US,D,20121217,000000,19.2147,19.3164,19.0442,19.2986,266162.74188435,0
+AWR.US,D,20121218,000000,19.344,19.5699,19.201,19.558,401298.87954346,0
+AWR.US,D,20121219,000000,19.6064,19.6064,19.3637,19.3963,284216.71091675,0
+AWR.US,D,20121220,000000,19.4635,19.7189,19.4248,19.5916,265703.53649571,0
+AWR.US,D,20121221,000000,19.5049,19.6883,19.4595,19.5423,860966.51466724,0
+AWR.US,D,20121224,000000,19.5699,19.6627,19.421,19.6547,120068.52420052,0
+AWR.US,D,20121226,000000,19.6193,19.6271,19.4248,19.4338,142935.53337698,0
+AWR.US,D,20121227,000000,19.4446,19.4722,19.1417,19.3864,144116.49204755,0
+AWR.US,D,20121228,000000,19.3667,19.5423,19.2858,19.344,164945.96738038,0
+AWR.US,D,20121231,000000,19.4091,19.7189,19.2947,19.6577,236419.81625945,0
+AWR.US,D,20130102,000000,19.9586,20.1924,19.9034,20.1737,298959.94087784,0
+AWR.US,D,20130103,000000,20.1707,20.218,19.7919,19.9586,313609.91058341,0
+AWR.US,D,20130104,000000,20.0573,20.218,20.0119,20.0889,262897.61924238,0
+AWR.US,D,20130107,000000,20.0839,20.0937,19.9082,19.9122,199556.67286455,0
+AWR.US,D,20130108,000000,19.9506,20.0119,19.6726,19.9005,455610.81400824,0
+AWR.US,D,20130109,000000,19.9763,20.145,19.8788,20.1194,214258.34119003,0
+AWR.US,D,20130110,000000,20.1737,20.2901,20.0464,20.1707,225497.21567977,0
+AWR.US,D,20130111,000000,20.2151,20.4785,20.145,20.443,158340.70841266,0
+AWR.US,D,20130114,000000,20.443,20.6433,20.3857,20.6097,224691.32542819,0
+AWR.US,D,20130115,000000,20.5613,20.5613,20.3295,20.5189,198589.60456264,0
+AWR.US,D,20130116,000000,20.5317,20.6235,20.4745,20.5613,154045.66816615,0
+AWR.US,D,20130117,000000,20.6097,20.8069,20.5042,20.7281,99333.322821649,0
+AWR.US,D,20130118,000000,20.6688,20.7991,20.6688,20.7942,140910.16391451,0
+AWR.US,D,20130122,000000,20.736,21.0654,20.736,21.0506,182657.30634354,0
+AWR.US,D,20130123,000000,21.028,21.0921,20.8069,20.9095,193538.3452876,0
+AWR.US,D,20130124,000000,20.9905,20.9905,20.6747,20.7321,283382.43710913,0
+AWR.US,D,20130125,000000,20.8494,20.8533,20.5653,20.7281,273961.12390379,0
+AWR.US,D,20130128,000000,20.7774,20.8316,20.5939,20.7004,242891.26703445,0
+AWR.US,D,20130129,000000,20.7508,20.8533,20.6797,20.8494,305379.69303294,0
+AWR.US,D,20130130,000000,20.8593,21.024,20.7321,20.8069,219167.68268492,0
+AWR.US,D,20130131,000000,20.7468,20.8593,20.6196,20.7123,399362.71554279,0
+AWR.US,D,20130201,000000,20.7468,21.172,20.6915,21.0803,239514.63756523,0
+AWR.US,D,20130204,000000,21.0417,21.1404,20.8316,20.8533,247040.33470708,0
+AWR.US,D,20130205,000000,20.8632,21.097,20.7508,20.8149,215054.09445732,0
+AWR.US,D,20130206,000000,20.7321,21.1681,20.7321,21.1571,176776.84175304,0
+AWR.US,D,20130207,000000,21.1187,21.2352,21.0417,21.2352,206062.58938616,0
+AWR.US,D,20130208,000000,21.2824,21.319,21.1828,21.2776,155811.53083063,0
+AWR.US,D,20130211,000000,21.3238,21.3692,21.1483,21.2864,164053.91276227,0
+AWR.US,D,20130212,000000,21.3436,21.536,21.319,21.5163,101325.24023595,0
+AWR.US,D,20130213,000000,21.5232,21.6977,21.2105,21.4323,241688.00699842,0
+AWR.US,D,20130214,000000,21.3278,21.4472,20.9786,21.1798,236760.41893182,0
+AWR.US,D,20130215,000000,21.3417,21.466,21.0861,21.2519,254951.23725221,0
+AWR.US,D,20130219,000000,21.3248,21.6977,21.2352,21.6702,396841.64754821,0
+AWR.US,D,20130220,000000,21.6938,21.8723,21.5094,21.5577,245925.26643445,0
+AWR.US,D,20130221,000000,21.5251,21.7057,21.2824,21.4433,201131.96022425,0
+AWR.US,D,20130222,000000,21.4887,21.6899,21.3969,21.6168,123694.52348344,0
+AWR.US,D,20130225,000000,21.7244,21.7372,21.244,21.2696,236674.2545653,0
+AWR.US,D,20130226,000000,21.4068,21.8616,21.316,21.5754,366313.10564031,0
+AWR.US,D,20130227,000000,21.6238,21.756,21.3485,21.4699,213881.24537419,0
+AWR.US,D,20130228,000000,21.4522,22.0835,21.4522,21.8476,198891.68669468,0
+AWR.US,D,20130301,000000,21.8645,22.3321,21.7116,22.1574,291955.28472884,0
+AWR.US,D,20130304,000000,22.1949,22.8559,22.1949,22.8302,419991.47858655,0
+AWR.US,D,20130305,000000,22.8302,23.1607,22.7651,22.9082,369159.57083082,0
+AWR.US,D,20130306,000000,22.9803,23.0157,22.6488,22.8085,259330.41446839,0
+AWR.US,D,20130307,000000,22.8687,22.9377,22.6892,22.7651,182973.58025361,0
+AWR.US,D,20130308,000000,22.8441,22.996,22.7296,22.8953,232565.73482984,0
+AWR.US,D,20130311,000000,22.9131,22.992,22.5895,22.703,324260.83998394,0
+AWR.US,D,20130312,000000,22.7296,22.7858,22.5205,22.6537,188944.26400435,0
+AWR.US,D,20130313,000000,22.6685,22.7257,22.5787,22.5974,109080.03322291,0
+AWR.US,D,20130314,000000,22.5974,22.8559,22.5895,22.7967,399861.45517019,0
+AWR.US,D,20130315,000000,22.8185,22.8726,22.6004,22.6388,651650.96702027,0
+AWR.US,D,20130318,000000,22.5333,22.6575,22.3321,22.3765,259763.26369786,0
+AWR.US,D,20130319,000000,22.484,23.1686,22.2906,23.1222,400258.82495463,0
+AWR.US,D,20130320,000000,23.1834,23.3373,22.9723,23.0344,268794.30300777,0
+AWR.US,D,20130321,000000,22.8953,23.0651,22.7691,22.9624,254296.38806665,0
+AWR.US,D,20130322,000000,23.0621,23.3472,23.001,23.2662,304864.73423066,0
+AWR.US,D,20130325,000000,23.2662,23.4577,23.1529,23.2051,256537.67529465,0
+AWR.US,D,20130326,000000,23.361,23.4616,23.217,23.4044,343867.79501059,0
+AWR.US,D,20130327,000000,23.2969,23.6451,23.213,23.576,435943.03707581,0
+AWR.US,D,20130328,000000,23.5327,23.8227,23.431,23.7506,273576.93219895,0
+AWR.US,D,20130401,000000,23.7506,23.8454,22.9329,23.0749,536643.83907909,0
+AWR.US,D,20130402,000000,23.2545,23.5602,23.1637,23.2455,317600.84130103,0
+AWR.US,D,20130403,000000,23.2869,23.2939,22.8529,22.9299,210244.09540854,0
+AWR.US,D,20130404,000000,22.992,23.1578,22.7918,23.1272,316681.41682531,0
+AWR.US,D,20130405,000000,22.8529,23.217,22.8529,23.1963,220637.54540793,0
+AWR.US,D,20130408,000000,23.2909,23.3896,23.0217,23.2662,290940.57260074,0
+AWR.US,D,20130409,000000,23.2545,23.3186,23.1015,23.1923,415522.08221015,0
+AWR.US,D,20130410,000000,23.2831,23.7419,23.2051,23.6323,401433.70143461,0
+AWR.US,D,20130411,000000,23.6825,23.7182,23.3757,23.6135,334654.28998334,0
+AWR.US,D,20130412,000000,23.6007,23.6007,23.3236,23.4004,315555.19786995,0
+AWR.US,D,20130415,000000,23.217,23.3472,22.1791,22.2265,503471.57166661,0
+AWR.US,D,20130416,000000,22.3715,23.0621,22.2038,22.9674,340729.38467234,0
+AWR.US,D,20130417,000000,22.8263,22.9674,22.3794,22.6004,347160.28751016,0
+AWR.US,D,20130418,000000,22.6094,23.0048,22.6094,22.9082,342006.64469372,0
+AWR.US,D,20130419,000000,22.9043,23.0965,22.7396,22.992,335715.63223919,0
+AWR.US,D,20130422,000000,22.9427,23.0217,22.5333,22.8155,242060.03432211,0
+AWR.US,D,20130423,000000,22.849,23.1015,22.6981,22.9841,192529.71535009,0
+AWR.US,D,20130424,000000,22.9467,23.1322,22.8599,23.0187,222156.06565558,0
+AWR.US,D,20130425,000000,23.0621,23.2218,22.778,22.7858,233702.09076951,0
+AWR.US,D,20130426,000000,22.7109,23.1804,22.6892,22.7474,429312.43564735,0
+AWR.US,D,20130429,000000,22.8007,23.1015,22.8007,22.8993,227476.96871292,0
+AWR.US,D,20130430,000000,22.8342,22.8856,22.6625,22.8856,425611.42268063,0
+AWR.US,D,20130501,000000,22.8085,22.8993,22.3538,22.3676,350083.79378132,0
+AWR.US,D,20130502,000000,22.4524,22.778,22.336,22.6774,487145.9584568,0
+AWR.US,D,20130503,000000,22.8529,23.0798,22.5037,22.6537,669497.12787459,0
+AWR.US,D,20130506,000000,22.5974,22.9624,22.3223,22.3883,499011.29857607,0
+AWR.US,D,20130507,000000,22.3321,22.6054,22.2195,22.5974,432770.16099095,0
+AWR.US,D,20130508,000000,22.6054,22.7691,22.5422,22.6774,139931.94492987,0
+AWR.US,D,20130509,000000,22.5974,22.7858,22.2906,22.4919,502885.65397427,0
+AWR.US,D,20130510,000000,22.7573,22.7918,22.344,22.4287,407354.71396231,0
+AWR.US,D,20130513,000000,22.4002,22.4653,22.0361,22.1032,349381.30076956,0
+AWR.US,D,20130514,000000,22.0618,22.6004,22.0174,22.5964,342610.80895781,0
+AWR.US,D,20130515,000000,22.6084,22.8234,22.482,22.5797,539942.41376923,0
+AWR.US,D,20130516,000000,22.4466,22.6478,22.3785,22.5185,204367.68561175,0
+AWR.US,D,20130517,000000,22.5264,22.6241,22.4229,22.5264,447946.24018151,0
+AWR.US,D,20130520,000000,22.3903,22.6004,22.2639,22.5964,448177.36342349,0
+AWR.US,D,20130521,000000,22.6981,22.8352,22.6241,22.8135,467740.72941765,0
+AWR.US,D,20130522,000000,22.8866,23.0394,22.12,22.1752,459451.71735825,0
+AWR.US,D,20130523,000000,22.0086,22.3854,22.0086,22.2719,662138.69097363,0
+AWR.US,D,20130524,000000,22.2522,22.6004,22.2265,22.56,322387.52528591,0
+AWR.US,D,20130528,000000,22.8085,23.0522,22.485,22.7179,502764.0101627,0
+AWR.US,D,20130529,000000,22.7691,22.7691,22.1397,22.1998,364170.14715998,0
+AWR.US,D,20130530,000000,22.2562,22.8402,22.2205,22.8302,518114.44548318,0
+AWR.US,D,20130531,000000,22.7266,22.7938,22.049,22.0578,516913.21284402,0
+AWR.US,D,20130603,000000,22.116,22.4978,21.8182,22.4653,609999.11224362,0
+AWR.US,D,20130604,000000,22.5136,22.6084,22.1437,22.2265,608539.3865049,0
+AWR.US,D,20130605,000000,22.1348,22.2522,21.8102,21.9355,297682.68085646,0
+AWR.US,D,20130606,000000,21.8803,22.1308,21.8675,22.116,305540.87108325,0
+AWR.US,D,20130607,000000,22.1949,22.4169,21.9069,22.0046,617442.69981268,0
+AWR.US,D,20130610,000000,22.0322,22.0322,21.7057,21.97,562855.03937503,0
+AWR.US,D,20130611,000000,21.7175,22.1437,21.6514,22.0174,651809.1039753,0
+AWR.US,D,20130612,000000,22.261,22.2809,21.8052,21.9849,304597.11784523,0
+AWR.US,D,20130613,000000,21.9207,22.4939,21.8339,22.4169,262069.42762535,0
+AWR.US,D,20130614,000000,22.4466,22.4603,21.894,22.0697,315457.8828207,0
+AWR.US,D,20130617,000000,22.2265,22.555,22.2265,22.3952,213679.5193867,0
+AWR.US,D,20130618,000000,22.4466,22.7621,22.4002,22.7099,222789.62717412,0
+AWR.US,D,20130619,000000,22.7179,22.7858,22.2265,22.2355,224352.75015267,0
+AWR.US,D,20130620,000000,22.0322,22.1486,21.8389,22.0283,400901.50975904,0
+AWR.US,D,20130621,000000,22.1574,22.2235,21.4787,21.7491,742818.94899094,0
+AWR.US,D,20130624,000000,21.5232,21.898,21.2983,21.6909,254728.2235977,0
+AWR.US,D,20130625,000000,21.8636,22.2562,21.6327,22.1871,275600.27426457,0
+AWR.US,D,20130626,000000,22.3449,22.4229,22.2078,22.2522,239975.87035072,0
+AWR.US,D,20130627,000000,22.4169,22.4693,22.2128,22.3558,207939.95887791,0
+AWR.US,D,20130628,000000,22.2966,22.5136,22.0736,22.2847,306698.51468994,0
+AWR.US,D,20130701,000000,22.485,22.5057,22.1525,22.409,288674.95661043,0
+AWR.US,D,20130702,000000,22.4504,22.8155,22.3814,22.5964,237661.59683579,0
+AWR.US,D,20130703,000000,22.5837,22.6764,22.4041,22.5777,97276.528707852,0
+AWR.US,D,20130705,000000,22.8234,22.8234,22.3597,22.6281,181769.30651916,0
+AWR.US,D,20130708,000000,22.7099,22.7296,22.5471,22.6764,420797.36883814,0
+AWR.US,D,20130709,000000,22.7858,22.8866,22.5925,22.8826,257788.57915686,0
+AWR.US,D,20130710,000000,22.9013,23.3709,22.9013,23.353,245154.8556279,0
+AWR.US,D,20130711,000000,23.6421,23.7446,23.2624,23.6511,329478.34580145,0
+AWR.US,D,20130712,000000,23.6767,24.241,23.4675,24.2006,350323.02661072,0
+AWR.US,D,20130715,000000,24.3139,24.816,24.2083,24.5782,361136.14775999,0
+AWR.US,D,20130716,000000,24.6523,24.673,24.1432,24.2962,335871.74179737,0
+AWR.US,D,20130717,000000,24.4678,24.6848,24.3219,24.3663,247499.54009573,0
+AWR.US,D,20130718,000000,24.383,24.6848,24.378,24.6395,180349.11501919,0
+AWR.US,D,20130719,000000,24.6366,24.9897,24.5092,24.9325,278927.23251073,0
+AWR.US,D,20130722,000000,25.0262,25.3685,25.0163,25.3034,214086.01245698,0
+AWR.US,D,20130723,000000,25.4582,25.5835,25.254,25.3902,248505.12893795,0
+AWR.US,D,20130724,000000,25.5174,25.5668,25.0212,25.0933,235978.85744255,0
+AWR.US,D,20130725,000000,25.1001,26.0432,25.0794,26.0432,352029.08106785,0
+AWR.US,D,20130726,000000,25.9485,26.3431,25.914,26.2346,398770.71565988,0
+AWR.US,D,20130729,000000,26.2021,26.3835,26.0502,26.1034,236623.56964382,0
+AWR.US,D,20130730,000000,26.1627,26.4743,25.9732,26.1882,195916.48180361,0
+AWR.US,D,20130731,000000,26.2248,26.8709,26.1537,26.6676,302988.37843735,0
+AWR.US,D,20130801,000000,26.8354,27.0564,26.7752,26.9104,229515.51625497,0
+AWR.US,D,20130802,000000,26.9361,27.0445,26.8374,26.8669,114711.12799972,0
+AWR.US,D,20130805,000000,26.8669,27.165,26.7308,27.0781,190077.57884873,0
+AWR.US,D,20130806,000000,26.9192,27.2349,26.8374,26.9518,200325.05627424,0
+AWR.US,D,20130807,000000,26.9518,27.3958,26.8068,27.2902,676139.89368421,0
+AWR.US,D,20130808,000000,27.3996,27.4766,26.2583,26.3264,522821.04729213,0
+AWR.US,D,20130809,000000,26.3678,26.6233,26.2475,26.3471,190723.30474842,0
+AWR.US,D,20130812,000000,26.2672,26.2672,25.9929,26.1241,165181.14541605,0
+AWR.US,D,20130813,000000,26.1222,26.2198,25.772,25.9101,178396.73184365,0
+AWR.US,D,20130814,000000,25.9702,26.0699,24.7411,24.8289,417272.73939818,0
+AWR.US,D,20130815,000000,24.4747,24.6828,24.377,24.455,330815.41403018,0
+AWR.US,D,20130816,000000,24.2814,24.3494,23.9331,24.0229,266905.78283329,0
+AWR.US,D,20130819,000000,23.9213,23.941,23.2575,23.2702,331339.49611831,0
+AWR.US,D,20130820,000000,23.1943,23.7476,23.1943,23.5307,199651.96051694,0
+AWR.US,D,20130821,000000,23.4064,23.4202,22.8836,22.9536,250548.74497216,0
+AWR.US,D,20130822,000000,23.0888,23.436,22.921,23.367,204943.4663198,0
+AWR.US,D,20130823,000000,23.506,23.5238,23.1341,23.4093,142177.28695159,0
+AWR.US,D,20130826,000000,23.4823,23.6096,23.0937,23.1716,157508.46200191,0
+AWR.US,D,20130827,000000,22.9881,23.216,22.8539,22.8766,131433.09729554,0
+AWR.US,D,20130828,000000,23.0798,23.1154,22.8372,22.9841,118795.31897286,0
+AWR.US,D,20130829,000000,22.997,23.0888,22.2827,22.408,419965.12242738,0
+AWR.US,D,20130830,000000,22.3173,22.5837,21.898,21.9819,236261.67930442,0
+AWR.US,D,20130903,000000,22.2582,22.2582,21.4443,21.61,266002.57753246,0
+AWR.US,D,20130904,000000,22.0006,22.049,21.61,21.8259,448951.82902375,0
+AWR.US,D,20130905,000000,21.9493,21.9493,21.0407,21.54,420416.21822858,0
+AWR.US,D,20130906,000000,21.6977,21.7935,21.4896,21.6001,305186.07663287,0
+AWR.US,D,20130909,000000,21.7382,21.9069,21.54,21.8329,304177.44669536,0
+AWR.US,D,20130910,000000,22.0657,22.1772,21.8833,22.117,361916.69555085,0
+AWR.US,D,20130911,000000,22.0657,22.117,21.8675,21.9069,295793.14698356,0
+AWR.US,D,20130912,000000,21.9404,22.0578,21.531,21.5824,364184.33893801,0
+AWR.US,D,20130913,000000,21.7835,21.9069,21.7294,21.8675,345221.0824142,0
+AWR.US,D,20130916,000000,22.1506,22.2186,20.9539,21.0793,638350.22992459,0
+AWR.US,D,20130917,000000,21.54,21.9168,21.1651,21.7194,414222.52082331,0
+AWR.US,D,20130918,000000,21.7294,22.2422,21.6563,22.1594,298576.76287144,0
+AWR.US,D,20130919,000000,22.2502,22.4593,22.0421,22.2422,263781.56427306,0
+AWR.US,D,20130920,000000,22.3676,22.5264,21.898,21.898,1023484.6743085,0
+AWR.US,D,20130923,000000,21.973,22.484,21.9069,22.3271,262421.18098044,0
+AWR.US,D,20130924,000000,22.411,22.7179,22.344,22.6084,233457.78944796,0
+AWR.US,D,20130925,000000,22.7039,22.779,22.5678,22.7109,359323.65496774,0
+AWR.US,D,20130926,000000,22.8027,22.9803,22.6625,22.9121,230756.28313289,0
+AWR.US,D,20130927,000000,22.7444,22.9377,22.7179,22.8244,294218.87332228,0
+AWR.US,D,20130930,000000,22.7179,23.0354,22.6438,23.0354,360831.02453267,0
+AWR.US,D,20131001,000000,23.0512,23.2445,22.9457,23.1292,167594.76137711,0
+AWR.US,D,20131002,000000,22.921,23.139,22.7444,23.0048,321225.82688552,0
+AWR.US,D,20131003,000000,22.9536,23.0434,22.6685,22.779,594731.80019438,0
+AWR.US,D,20131004,000000,22.7631,22.921,22.6004,22.6171,109909.23853838,0
+AWR.US,D,20131007,000000,22.5678,22.5925,22.3577,22.4041,193691.41375048,0
+AWR.US,D,20131008,000000,22.4041,22.5017,22.1081,22.1318,176257.82815706,0
+AWR.US,D,20131009,000000,22.2422,22.4771,22.124,22.3173,150439.94285182,0
+AWR.US,D,20131010,000000,22.5353,22.9457,22.3765,22.8519,105039.43128225,0
+AWR.US,D,20131011,000000,22.7543,23.3284,22.7109,23.3284,189688.31865173,0
+AWR.US,D,20131014,000000,23.139,23.213,22.7631,22.9881,235873.43280586,0
+AWR.US,D,20131015,000000,22.8766,23.139,22.5925,22.6004,258031.86677997,0
+AWR.US,D,20131016,000000,22.6862,22.9121,22.6625,22.7543,325484.37398855,0
+AWR.US,D,20131017,000000,22.7356,23.2792,22.6241,23.2702,218876.7512356,0
+AWR.US,D,20131018,000000,23.436,23.8217,23.3186,23.7389,437707.88604186,0
+AWR.US,D,20131021,000000,23.8217,24.1305,23.7389,23.8059,209747.38317801,0
+AWR.US,D,20131022,000000,23.9548,24.382,23.2869,23.3383,393908.00429275,0
+AWR.US,D,20131023,000000,23.2041,23.3719,23.0187,23.2041,279019.47906783,0
+AWR.US,D,20131024,000000,23.2939,23.3186,23.0581,23.2209,156979.31142161,0
+AWR.US,D,20131025,000000,23.3383,23.7229,23.139,23.7052,171395.11678993,0
+AWR.US,D,20131028,000000,23.7626,24.0318,23.7626,23.9371,218932.50464923,0
+AWR.US,D,20131029,000000,24.0061,24.1659,23.9124,24.0821,129089.42652613,0
+AWR.US,D,20131030,000000,24.1215,24.1482,23.796,23.9213,148886.95685757,0
+AWR.US,D,20131031,000000,23.9065,24.0555,23.654,23.8059,160672.2148009,0
+AWR.US,D,20131101,000000,23.7476,23.8296,23.2209,23.354,207865.95889255,0
+AWR.US,D,20131104,000000,23.3984,23.7476,23.2535,23.6965,170252.67865969,0
+AWR.US,D,20131105,000000,23.7389,23.9717,23.4064,23.6875,147081.55995432,0
+AWR.US,D,20131106,000000,23.8128,24.0911,23.7803,24.0911,156126.79104226,0
+AWR.US,D,20131107,000000,24.1305,24.1402,23.7289,23.8384,129599.31683627,0
+AWR.US,D,20131108,000000,23.8128,24.0634,23.4517,24.0466,184887.44288881,0
+AWR.US,D,20131111,000000,24.0318,24.0722,23.7052,24.0466,118146.55197787,0
+AWR.US,D,20131112,000000,23.9992,24.0911,23.6875,23.7881,89544.037086341,0
+AWR.US,D,20131113,000000,23.7072,24.0032,23.4597,23.8789,129518.22096189,0
+AWR.US,D,20131114,000000,23.9085,24.4382,23.7309,24.1609,121845.53754772,0
+AWR.US,D,20131115,000000,24.1186,24.1512,23.8237,24.0357,82820.17540235,0
+AWR.US,D,20131118,000000,24.0437,24.0505,23.6293,23.6718,167305.85732464,0
+AWR.US,D,20131119,000000,23.655,24.1364,23.581,23.8927,151076.54546565,0
+AWR.US,D,20131120,000000,23.9154,24.1098,23.8069,23.8789,74580.834566004,0
+AWR.US,D,20131121,000000,24.018,24.1946,23.798,24.1609,101317.13064851,0
+AWR.US,D,20131122,000000,24.1946,24.4837,24.1098,24.379,102502.14411279,0
+AWR.US,D,20131125,000000,24.4481,24.5655,24.1512,24.2113,82515.052175019,0
+AWR.US,D,20131126,000000,24.1808,24.1808,23.9016,24.0594,112360.36134133,0
+AWR.US,D,20131127,000000,24.1186,24.4027,24.0032,24.3938,100548.74723882,0
+AWR.US,D,20131129,000000,24.5468,24.7943,24.3406,24.5655,65006.452897785,0
+AWR.US,D,20131202,000000,24.4481,24.4984,23.2604,23.3265,152612.2985866,0
+AWR.US,D,20131203,000000,23.3076,23.5622,23.1529,23.4291,181906.15580716,0
+AWR.US,D,20131204,000000,23.3463,23.4508,22.925,23.1449,174006.40394476,0
+AWR.US,D,20131205,000000,23.1607,23.3265,22.9584,23.2111,90756.420408225,0
+AWR.US,D,20131206,000000,23.4774,23.6471,23.3176,23.4291,122452.7429071,0
+AWR.US,D,20131209,000000,23.4202,23.4291,23.0995,23.2772,98480.802442299,0
+AWR.US,D,20131210,000000,23.285,23.5711,22.847,23.4202,300130.76256411,0
+AWR.US,D,20131211,000000,23.3896,23.5238,22.4949,22.5698,217909.6829337,0
+AWR.US,D,20131212,000000,22.5373,22.8619,22.5195,22.7888,176939.03350178,0
+AWR.US,D,20131213,000000,22.782,23.0098,22.6112,22.8796,300569.69398416,0
+AWR.US,D,20131216,000000,22.9329,23.5317,22.8065,23.4054,236739.13126479,0
+AWR.US,D,20131217,000000,23.4597,23.869,23.4054,23.7596,224478.44875795,0
+AWR.US,D,20131218,000000,23.8493,24.2962,23.7229,24.0771,376416.63788882,0
+AWR.US,D,20131219,000000,24.0771,24.2518,23.9085,24.1946,219581.27164422,0
+AWR.US,D,20131220,000000,24.3406,25.0282,24.1946,25.0114,819058.19418789,0
+AWR.US,D,20131223,000000,25.0282,25.1642,24.6828,24.7164,266726.35821124,0
+AWR.US,D,20131224,000000,24.819,25.0785,24.6583,24.826,118017.8122773,0
+AWR.US,D,20131226,000000,24.8496,24.9098,24.4027,24.457,180725.1971366,0
+AWR.US,D,20131227,000000,24.5655,24.5655,24.2183,24.3711,233583.48805323,0
+AWR.US,D,20131230,000000,24.3327,24.4737,24.2113,24.2863,66604.041622942,0
+AWR.US,D,20131231,000000,24.2528,24.3139,24.0771,24.1876,158273.80431629,0
+AWR.US,D,20140102,000000,24.1876,24.2607,23.4873,23.5455,186354.26451654,0
+AWR.US,D,20140103,000000,23.5385,23.6975,23.2515,23.4508,106187.95160308,0
+AWR.US,D,20140106,000000,23.6007,23.6007,23.073,23.2111,153602.68195239,0
+AWR.US,D,20140107,000000,23.3463,23.7409,23.218,23.6975,174854.86953039,0
+AWR.US,D,20140108,000000,23.6382,23.6975,22.7888,23.3363,373586.39187319,0
+AWR.US,D,20140109,000000,23.4774,23.5158,22.9763,23.2604,254126.08673047,0
+AWR.US,D,20140110,000000,23.3363,23.5622,23.1449,23.2772,245028.1433242,0
+AWR.US,D,20140113,000000,23.218,23.2425,22.782,22.9497,212888.83461155,0
+AWR.US,D,20140114,000000,23.0394,23.218,22.8204,22.992,130245.04273596,0
+AWR.US,D,20140115,000000,23.0551,23.1844,22.9584,23.0808,209286.15039251,0
+AWR.US,D,20140116,000000,23.0098,23.2021,22.9684,23.1686,194465.87935076,0
+AWR.US,D,20140117,000000,23.0808,23.3176,23.0394,23.2682,120164.82555134,0
+AWR.US,D,20140121,000000,23.4675,23.4873,23.2367,23.3974,139644.05457585,0
+AWR.US,D,20140122,000000,23.3709,23.436,23.1529,23.218,167948.54212906,0
+AWR.US,D,20140123,000000,23.6471,24.4027,23.4597,24.3711,488893.57454955,0
+AWR.US,D,20140124,000000,24.2705,24.5655,24.018,24.1512,276120.30155898,0
+AWR.US,D,20140127,000000,24.2705,24.6,24.0594,24.385,253606.05943605,0
+AWR.US,D,20140128,000000,24.3938,24.3938,23.7229,23.9667,335526.07063286,0
+AWR.US,D,20140129,000000,23.7162,24.0683,23.655,23.7162,167205.50118011,0
+AWR.US,D,20140130,000000,23.8414,24.7243,23.6975,24.5812,217589.35422992,0
+AWR.US,D,20140131,000000,24.1876,24.3643,23.4054,23.9085,304298.07680848,0
+AWR.US,D,20140203,000000,23.9085,24.1946,23.1844,23.3265,250646.06002141,0
+AWR.US,D,20140204,000000,23.4202,23.5622,23.1529,23.353,209354.0681873,0
+AWR.US,D,20140205,000000,23.2021,23.3265,22.8372,22.8539,153704.05179535,0
+AWR.US,D,20140206,000000,22.8884,23.1529,22.7651,22.8707,125159.31771431,0
+AWR.US,D,20140207,000000,22.9427,23.0995,22.8065,23.073,164790.87152064,0
+AWR.US,D,20140210,000000,23.1164,23.1164,22.7474,22.9082,252043.95015593,0
+AWR.US,D,20140211,000000,22.9684,23.5711,22.9082,23.5553,150926.51809806,0
+AWR.US,D,20140212,000000,23.6224,23.6668,23.3009,23.4527,171097.0894516,0
+AWR.US,D,20140213,000000,23.3275,24.0476,23.3275,24.0071,153847.99697237,0
+AWR.US,D,20140214,000000,24.015,24.1068,23.4606,23.9056,301447.55682425,0
+AWR.US,D,20140218,000000,23.946,24.3396,23.8542,24.1856,156430.90057116,0
+AWR.US,D,20140219,000000,24.0742,24.3643,23.7446,23.7536,186896.59317642,0
+AWR.US,D,20140220,000000,23.7536,24.3711,23.6925,24.3396,213952.20426428,0
+AWR.US,D,20140221,000000,24.4116,24.5082,24.1946,24.3475,279652.02688795,0
+AWR.US,D,20140224,000000,24.676,24.8467,24.3553,24.4294,162427.94048108,0
+AWR.US,D,20140225,000000,24.53,24.676,24.0654,24.1432,194435.46839786,0
+AWR.US,D,20140226,000000,24.2854,24.5082,23.9815,24.1335,273888.13761685,0
+AWR.US,D,20140227,000000,24.1156,25.0144,24.092,24.9325,203705.74053718,0
+AWR.US,D,20140228,000000,25.0499,25.6172,24.9325,25.4642,306616.40511713,0
+AWR.US,D,20140303,000000,25.3951,25.6172,25.261,25.4562,282620.13589003,0
+AWR.US,D,20140304,000000,25.6773,26.3895,25.6339,26.1863,383857.18436258,0
+AWR.US,D,20140305,000000,26.1627,26.1627,25.8193,26.0856,216467.19006828,0
+AWR.US,D,20140306,000000,26.0482,26.1863,25.9584,26.1103,167929.28185889,0
+AWR.US,D,20140307,000000,26.279,26.287,25.9732,26.2366,226202.74978681,0
+AWR.US,D,20140310,000000,26.1261,26.4319,26.0856,26.3807,205357.05527912,0
+AWR.US,D,20140311,000000,26.3648,26.498,26.0422,26.287,182534.64883355,0
+AWR.US,D,20140312,000000,26.136,26.5059,26.0225,26.4842,157641.25649618,0
+AWR.US,D,20140313,000000,26.5573,27.1363,26.4912,27.0258,241880.60970006,0
+AWR.US,D,20140314,000000,27.0415,27.3731,26.8127,27.1944,159462.8725743,0
+AWR.US,D,20140317,000000,27.1363,27.1687,26.9232,26.9469,231013.76253403,0
+AWR.US,D,20140318,000000,26.9469,27.5349,26.7357,27.4668,237366.61059276,0
+AWR.US,D,20140319,000000,27.5269,27.5269,26.6776,26.9232,169386.98020075,0
+AWR.US,D,20140320,000000,26.8571,27.1687,26.6855,27.154,153374.59980571,0
+AWR.US,D,20140321,000000,27.2724,27.958,27.2359,27.6444,731024.56776175,0
+AWR.US,D,20140324,000000,27.7124,27.9087,27.1944,27.5012,248249.67693367,0
+AWR.US,D,20140325,000000,27.6788,27.74,27.2882,27.5012,212400.23196845,0
+AWR.US,D,20140326,000000,27.7035,27.7035,26.8897,26.9074,245758.00619355,0
+AWR.US,D,20140327,000000,26.8798,27.0415,26.356,26.6776,291642.05191407,0
+AWR.US,D,20140328,000000,26.7713,27.3572,26.7713,27.0682,186989.85343195,0
+AWR.US,D,20140331,000000,27.2191,27.6444,27.0682,27.3809,159780.16018278,0
+AWR.US,D,20140401,000000,27.5436,27.5436,27.0939,27.2971,172683.52749404,0
+AWR.US,D,20140402,000000,27.3572,27.447,27.1944,27.3335,92415.844737591,0
+AWR.US,D,20140403,000000,27.3878,27.5102,26.9933,27.008,113986.33362251,0
+AWR.US,D,20140404,000000,27.154,27.3148,26.795,26.9074,172827.47267105,0
+AWR.US,D,20140407,000000,26.8482,27.0839,26.719,26.8028,190821.6334961,0
+AWR.US,D,20140408,000000,26.8127,27.1363,26.5937,27.008,195832.34483395,0
+AWR.US,D,20140409,000000,27.1363,27.1687,26.719,27.0593,107212.80071546,0
+AWR.US,D,20140410,000000,27.0839,27.154,26.3125,26.3728,144346.60159108,0
+AWR.US,D,20140411,000000,26.1695,26.3807,25.7444,25.9732,211898.45124576,0
+AWR.US,D,20140414,000000,26.1695,26.3284,25.8627,26.0659,127208.00224067,0
+AWR.US,D,20140415,000000,26.0225,26.1863,25.692,26.0946,179858.48497923,0
+AWR.US,D,20140416,000000,26.2701,26.3284,26.0068,26.2109,102605.54135262,0
+AWR.US,D,20140417,000000,26.1103,26.3648,26.1103,26.287,116410.08656784,0
+AWR.US,D,20140421,000000,26.2366,26.5661,26.1774,26.3895,112825.64892055,0
+AWR.US,D,20140422,000000,26.4685,26.9656,26.356,26.8729,197379.24863762,0
+AWR.US,D,20140423,000000,26.9074,27.0337,26.4685,26.4842,144933.53298185,0
+AWR.US,D,20140424,000000,26.574,26.6292,26.1261,26.279,144684.16316816,0
+AWR.US,D,20140425,000000,26.2189,26.4912,25.8795,25.9653,177889.88262881,0
+AWR.US,D,20140428,000000,26.1103,26.2268,25.7364,25.9988,117427.83979123,0
+AWR.US,D,20140429,000000,26.0422,26.1932,25.6436,25.6773,90781.762868966,0
+AWR.US,D,20140430,000000,25.5598,25.8045,25.4464,25.7444,174128.04775632,0
+AWR.US,D,20140501,000000,25.7098,25.7631,25.2974,25.6259,324924.81245538,0
+AWR.US,D,20140502,000000,25.6586,26.0325,25.5757,25.8124,342680.75414945,0
+AWR.US,D,20140505,000000,25.7444,25.9653,25.4642,25.6172,165026.04955632,0
+AWR.US,D,20140506,000000,25.4918,25.7098,25.0834,25.0992,223056.22986113,0
+AWR.US,D,20140507,000000,25.0144,25.0144,24.3031,24.8367,224109.46252955,0
+AWR.US,D,20140508,000000,24.7529,25.1268,24.2508,24.2774,138453.97261942,0
+AWR.US,D,20140509,000000,24.2016,24.7352,24.1789,24.7095,123119.75647382,0
+AWR.US,D,20140512,000000,24.8773,25.1179,24.7884,25.0331,185632.51123461,0
+AWR.US,D,20140513,000000,24.9995,25.1782,24.6009,24.6099,237733.5694243,0
+AWR.US,D,20140514,000000,24.5842,24.8821,24.3317,24.5102,261419.64693193,0
+AWR.US,D,20140515,000000,24.3721,24.5595,24.2854,24.3317,209794.01330577,0
+AWR.US,D,20140516,000000,24.2774,24.4126,24.0466,24.3643,125935.81071144,0
+AWR.US,D,20140519,000000,24.3396,24.4846,24.2251,24.3317,95096.063385636,0
+AWR.US,D,20140520,000000,24.3396,24.4037,23.7586,24.0131,268780.11122976,0
+AWR.US,D,20140521,000000,24.1846,24.3948,24.0052,24.3643,203929.76789013,0
+AWR.US,D,20140522,000000,24.4392,24.8654,24.3643,24.8013,135986.6306416,0
+AWR.US,D,20140523,000000,24.8821,24.9955,24.6868,24.9877,126883.61874318,0
+AWR.US,D,20140527,000000,25.1594,25.4918,25.0972,25.3863,182124.10096954,0
+AWR.US,D,20140528,000000,25.4277,25.6269,25.2323,25.5945,187920.42859039,0
+AWR.US,D,20140529,000000,25.5421,25.6693,25.25,25.4741,134724.57609667,0
+AWR.US,D,20140530,000000,25.5598,25.9771,25.3724,25.8568,193998.56437468,0
+AWR.US,D,20140602,000000,26.0185,26.0185,25.4741,25.5332,201867.90528419,0
+AWR.US,D,20140603,000000,25.5165,25.5165,25.115,25.1889,149518.49097925,0
+AWR.US,D,20140604,000000,25.2146,25.4553,25.115,25.4454,145069.36857144,0
+AWR.US,D,20140605,000000,25.5421,26.2583,25.3211,26.2583,173689.11633627,0
+AWR.US,D,20140606,000000,26.3628,26.5216,26.1488,26.2583,160479.61209926,0
+AWR.US,D,20140609,000000,26.2425,26.4478,26.0522,26.2997,98958.254402673,0
+AWR.US,D,20140610,000000,26.3865,26.3865,26.0609,26.2159,84902.311976888,0
+AWR.US,D,20140611,000000,26.0996,26.2425,25.8055,26.2425,132736.71347608,0
+AWR.US,D,20140612,000000,26.1655,26.5473,25.9426,26.5216,138856.410896,0
+AWR.US,D,20140613,000000,26.5573,26.8492,26.4822,26.7801,116886.52482979,0
+AWR.US,D,20140616,000000,26.6776,27.01,26.5927,26.9074,151241.77830969,0
+AWR.US,D,20140617,000000,26.7713,27.2754,26.7713,26.9765,131033.70011424,0
+AWR.US,D,20140618,000000,27.0524,27.3612,26.9765,27.3385,151975.69597276,0
+AWR.US,D,20140619,000000,27.3928,27.6414,27.2754,27.6147,128903.91971351,0
+AWR.US,D,20140620,000000,27.6058,27.668,27.1393,27.4529,330207.19497238,0
+AWR.US,D,20140623,000000,27.4993,27.6334,27.0445,27.1215,161712.26938974,0
+AWR.US,D,20140624,000000,27.157,27.6237,27.0791,27.1717,109987.29331747,0
+AWR.US,D,20140625,000000,27.0869,27.6237,27.0869,27.6058,115109.51148258,0
+AWR.US,D,20140626,000000,27.6591,27.7292,27.4727,27.6591,118920.0038797,0
+AWR.US,D,20140627,000000,27.4993,28.184,27.4993,28.1563,297767.83152455,0
+AWR.US,D,20140630,000000,28.035,28.4118,27.8455,28.3763,153815.55862261,0
+AWR.US,D,20140701,000000,28.3575,29.0333,28.2471,28.6693,343831.30186712,0
+AWR.US,D,20140702,000000,28.6604,28.6604,28.0023,28.1119,134433.64464735,0
+AWR.US,D,20140703,000000,28.0754,28.1908,27.7548,27.8377,88524.256466095,0
+AWR.US,D,20140707,000000,27.8228,27.9422,27.4628,27.5072,151441.47690033,0
+AWR.US,D,20140708,000000,27.4895,27.668,27.3542,27.5743,183668.97737635,0
+AWR.US,D,20140709,000000,27.7292,27.8051,27.3612,27.3759,126044.27644341,0
+AWR.US,D,20140710,000000,26.9952,27.2754,26.7624,27.1136,246164.49926385,0
+AWR.US,D,20140711,000000,27.1717,27.2132,26.7801,26.8995,117478.52471272,0
+AWR.US,D,20140714,000000,27.1393,27.157,26.9331,27.0869,100571.04860428,0
+AWR.US,D,20140715,000000,27.0622,27.164,26.4665,26.5216,153403.99706017,0
+AWR.US,D,20140716,000000,26.727,26.796,26.3097,26.4753,165883.63842782,0
+AWR.US,D,20140717,000000,26.2662,26.6519,26.1991,26.2159,164117.77576334,0
+AWR.US,D,20140718,000000,26.2159,27.01,26.2159,26.8995,222471.3258672,0
+AWR.US,D,20140721,000000,26.727,26.9863,26.6105,26.8808,150179.42235539,0
+AWR.US,D,20140722,000000,27.0524,27.4006,27.0445,27.1136,159173.96852185,0
+AWR.US,D,20140723,000000,27.1036,27.2754,26.9666,27.0791,100629.84311319,0
+AWR.US,D,20140724,000000,27.2054,27.4895,26.7713,26.8334,111769.37515683,0
+AWR.US,D,20140725,000000,26.6371,26.8404,26.1063,26.1991,205607.43879124,0
+AWR.US,D,20140728,000000,26.1587,26.6282,26.0442,26.5216,123924.63302698,0
+AWR.US,D,20140729,000000,26.6441,26.7357,26.2918,26.3865,155744.62673428,0
+AWR.US,D,20140730,000000,26.5473,26.5473,25.9604,26.1655,167951.58322435,0
+AWR.US,D,20140731,000000,26.0442,26.4753,25.9426,26.0896,260302.55126244,0
+AWR.US,D,20140801,000000,26.0609,26.4043,26.0609,26.2918,148204.7378144,0
+AWR.US,D,20140804,000000,26.4299,26.4753,25.9012,26.275,160115.69436301,0
+AWR.US,D,20140805,000000,26.1814,26.4201,25.9841,26.0442,139090.57523325,0
+AWR.US,D,20140806,000000,26.2997,26.5216,26.2159,26.3352,127717.8925508,0
+AWR.US,D,20140807,000000,26.3352,26.7033,26.2504,26.497,215319.68344589,0
+AWR.US,D,20140808,000000,26.4902,27.0791,26.4902,26.9863,213819.40976999,0
+AWR.US,D,20140811,000000,26.796,26.9587,26.4043,26.4299,296683.17420481,0
+AWR.US,D,20140812,000000,26.275,26.4753,26.1744,26.3097,176441.30757282,0
+AWR.US,D,20140813,000000,26.4004,26.6825,26.2603,26.6242,165474.10426223,0
+AWR.US,D,20140814,000000,26.6242,27.0781,26.4931,26.8018,143114.95799903,0
+AWR.US,D,20140815,000000,27.1036,27.2497,26.6332,26.8798,166222.21370333,0
+AWR.US,D,20140818,000000,27.1215,27.2931,26.9469,27.1393,141849.86235881,0
+AWR.US,D,20140819,000000,27.1896,27.4737,27.0189,27.0435,196001.63247171,0
+AWR.US,D,20140820,000000,26.9843,27.009,26.5523,26.6667,208304.89031259,0
+AWR.US,D,20140821,000000,26.723,27.7914,26.7062,27.743,247595.84144654,0
+AWR.US,D,20140822,000000,27.7508,27.7745,27.2054,27.302,171761.06192304,0
+AWR.US,D,20140825,000000,27.4214,27.6868,27.2132,27.2675,90704.721788311,0
+AWR.US,D,20140826,000000,27.2931,27.6275,27.2852,27.5516,125493.83819611,0
+AWR.US,D,20140827,000000,27.5773,27.8347,27.5773,27.743,124698.08492881,0
+AWR.US,D,20140828,000000,27.7134,27.8949,27.6187,27.6275,68695.301483348,0
+AWR.US,D,20140829,000000,27.6719,27.9048,27.5436,27.7745,94480.748438827,0
+AWR.US,D,20140902,000000,27.9048,27.9472,27.5269,27.743,105002.93813878,0
+AWR.US,D,20140903,000000,27.8347,28.1356,27.6808,27.7914,126846.11190128,0
+AWR.US,D,20140904,000000,27.7914,27.954,27.5586,27.6187,83467.928698908,0
+AWR.US,D,20140905,000000,27.587,27.9314,27.5436,27.9048,97857.377908053,0
+AWR.US,D,20140908,000000,27.9225,27.9225,27.4737,27.5349,102505.18520808,0
+AWR.US,D,20140909,000000,27.5586,27.5586,27.0859,27.2497,137323.69887033,0
+AWR.US,D,20140910,000000,27.2054,27.5171,26.9321,27.3395,268402.00171549,0
+AWR.US,D,20140911,000000,27.302,27.4924,27.1215,27.3849,110168.74533638,0
+AWR.US,D,20140912,000000,27.3296,27.4737,26.8975,27.0347,113088.19681382,0
+AWR.US,D,20140915,000000,27.009,27.0347,26.7604,26.9399,133431.09690042,0
+AWR.US,D,20140916,000000,26.8018,27.3454,26.8018,27.2132,109948.77277714,0
+AWR.US,D,20140917,000000,27.2931,27.302,26.865,26.9843,69624.862943354,0
+AWR.US,D,20140918,000000,27.0515,27.0781,26.7781,26.9065,112873.29274673,0
+AWR.US,D,20140919,000000,26.8729,27.0515,26.3284,26.3737,413971.12361275,0
+AWR.US,D,20140922,000000,26.2248,26.6569,26.142,26.3737,138997.31497772,0
+AWR.US,D,20140923,000000,26.2948,26.57,26.0996,26.0996,159129.36579093,0
+AWR.US,D,20140924,000000,26.1675,26.4241,25.9771,26.2603,108442.41691065,0
+AWR.US,D,20140925,000000,26.2445,26.2948,25.8914,25.9604,144410.46459215,0
+AWR.US,D,20140926,000000,25.9771,26.2948,25.9012,26.2346,121650.90744924,0
+AWR.US,D,20140929,000000,26.0185,26.57,26.0185,26.4516,134530.9596966,0
+AWR.US,D,20140930,000000,26.4004,26.5878,26.142,26.1597,188751.66130272,0
+AWR.US,D,20141001,000000,26.2445,26.3737,26.0185,26.0532,200584.56307223,0
+AWR.US,D,20141002,000000,26.0275,26.5256,26.0275,26.4082,141872.16372426,0
+AWR.US,D,20141003,000000,26.6489,26.6825,26.3816,26.5079,113357.84059612,0
+AWR.US,D,20141006,000000,26.5009,26.5611,26.1754,26.2011,166837.52865014,0
+AWR.US,D,20141007,000000,26.1241,26.4763,26.0532,26.2445,151059.31259234,0
+AWR.US,D,20141008,000000,26.1597,27.2497,26.1597,27.164,235768.00816917,0
+AWR.US,D,20141009,000000,27.1393,27.3849,27.0347,27.1896,309498.34975267,0
+AWR.US,D,20141010,000000,27.0435,27.886,27.0435,27.3454,194773.02997494,0
+AWR.US,D,20141013,000000,27.3701,27.9995,27.2497,27.7814,173216.73286804,0
+AWR.US,D,20141014,000000,28.032,28.6269,27.886,28.5983,214642.53289488,0
+AWR.US,D,20141015,000000,28.5312,28.5312,27.954,28.3004,278504.52026556,0
+AWR.US,D,20141016,000000,27.9995,28.9534,27.954,28.8133,187673.08617354,0
+AWR.US,D,20141017,000000,29.0797,29.0797,28.1001,28.1099,174921.77362674,0
+AWR.US,D,20141020,000000,28.0665,28.8922,28.0665,28.8922,132302.85054819,0
+AWR.US,D,20141021,000000,28.8922,28.979,28.7048,28.8745,98460.528473705,0
+AWR.US,D,20141022,000000,28.8922,29.2089,28.7541,28.8035,96044.885115805,0
+AWR.US,D,20141023,000000,29.0984,29.496,29.0225,29.2247,145371.45070348,0
+AWR.US,D,20141024,000000,29.3263,29.4604,28.979,29.0797,124514.60551305,0
+AWR.US,D,20141027,000000,28.9366,29.3362,28.9366,29.2691,120954.49662804,0
+AWR.US,D,20141028,000000,29.2089,30.2506,29.1536,30.2171,185458.15510472,0
+AWR.US,D,20141029,000000,30.3118,30.4755,29.496,29.9487,193680.26306776,0
+AWR.US,D,20141030,000000,29.9419,30.877,29.9419,30.8454,152542.35339495,0
+AWR.US,D,20141031,000000,30.3967,30.7676,30.2683,30.7676,219433.27167349,0
+AWR.US,D,20141103,000000,30.8603,31.1099,30.5861,30.7764,156431.91426958,0
+AWR.US,D,20141104,000000,30.73,31.1375,30.5683,31.0091,184037.96360476,0
+AWR.US,D,20141105,000000,31.8162,31.8162,29.5719,30.0079,270394.93282822,0
+AWR.US,D,20141106,000000,30.0178,30.5249,29.934,30.2319,166998.70670046,0
+AWR.US,D,20141107,000000,30.3196,30.3196,30.1244,30.1648,183088.12817615,0
+AWR.US,D,20141110,000000,30.2239,30.2506,29.934,30.0356,251378.96398606,0
+AWR.US,D,20141111,000000,30.0987,30.2171,29.8215,30.1154,185438.89483455,0
+AWR.US,D,20141112,000000,30.0099,30.4637,29.6429,30.4479,181066.81350739,0
+AWR.US,D,20141113,000000,30.4963,30.5554,29.7593,29.8047,124768.03012047,0
+AWR.US,D,20141114,000000,29.856,29.9764,29.5424,29.6232,148755.1760617,0
+AWR.US,D,20141117,000000,29.5097,29.9764,29.4763,29.7593,161853.17347145,0
+AWR.US,D,20141118,000000,29.7425,30.3393,29.7425,30.2112,196761.90629396,0
+AWR.US,D,20141119,000000,30.0927,30.2635,29.6765,30.1491,138466.13700057,0
+AWR.US,D,20141120,000000,30.0997,30.2713,29.929,30.1441,111324.3615462,0
+AWR.US,D,20141121,000000,30.5397,30.5731,30.0099,30.1264,142557.42386272,0
+AWR.US,D,20141124,000000,30.1184,30.2358,29.9587,30.073,106041.9790292,0
+AWR.US,D,20141125,000000,30.073,30.2201,29.9033,29.9192,103913.21232689,0
+AWR.US,D,20141126,000000,30.0099,30.521,29.936,30.4963,124722.41369112,0
+AWR.US,D,20141128,000000,30.4381,31.0497,30.1855,30.1855,100978.555373,0
+AWR.US,D,20141201,000000,30.2546,30.3393,29.6696,29.6844,112699.95031526,0
+AWR.US,D,20141202,000000,29.8146,30.521,29.8146,30.2269,185265.55240308,0
+AWR.US,D,20141203,000000,30.2201,30.3493,29.6922,29.7337,273906.38418859,0
+AWR.US,D,20141204,000000,29.7771,30.0642,29.4407,29.5887,245231.89670855,0
+AWR.US,D,20141205,000000,29.4763,29.936,29.4141,29.5709,151684.76452345,0
+AWR.US,D,20141208,000000,29.5709,30.5476,29.5344,29.5709,255777.40147239,0
+AWR.US,D,20141209,000000,29.3795,30.7369,29.3716,30.7103,246697.70463786,0
+AWR.US,D,20141210,000000,30.6629,30.7745,29.6922,29.7011,248464.58100077,0
+AWR.US,D,20141211,000000,29.7771,30.3147,29.7771,29.9497,285948.10783462,0
+AWR.US,D,20141212,000000,29.6429,29.9852,29.5798,29.6765,174379.44496687,0
+AWR.US,D,20141215,000000,29.7248,29.929,29.3716,29.5798,180938.07380683,0
+AWR.US,D,20141216,000000,29.5424,29.8047,29.199,29.2385,326887.33261521,0
+AWR.US,D,20141217,000000,29.2148,29.8303,29.0393,29.7949,293885.36653892,0
+AWR.US,D,20141218,000000,30.0543,31.0251,29.7869,30.9914,201604.34369248,0
+AWR.US,D,20141219,000000,30.9914,31.0338,29.9921,30.6629,809171.59340333,0
+AWR.US,D,20141222,000000,30.6541,31.1473,30.591,31.1276,157230.70863217,0
+AWR.US,D,20141223,000000,31.3536,31.6622,31.0595,31.6563,196614.92002164,0
+AWR.US,D,20141224,000000,31.681,32.1595,31.6198,32.1131,97124.473943402,0
+AWR.US,D,20141226,000000,32.2522,32.6596,32.1229,32.4711,108271.10187603,0
+AWR.US,D,20141229,000000,32.4357,33.5159,32.3301,33.4883,209999.79408699,0
+AWR.US,D,20141230,000000,33.145,33.4537,32.7977,32.8599,357157.38142355,0
+AWR.US,D,20141231,000000,32.8787,33.4123,32.5205,32.5816,255212.77144706,0
+AWR.US,D,20150102,000000,32.7099,33.1617,32.4446,33.0039,258125.1270355,0
+AWR.US,D,20150105,000000,32.9201,33.0591,32.339,32.4446,237803.51461595,0
+AWR.US,D,20150106,000000,32.418,32.7543,31.8981,31.9839,205484.78128124,0
+AWR.US,D,20150107,000000,32.2276,32.4958,31.8901,32.0815,286717.50494274,0
+AWR.US,D,20150108,000000,32.4357,33.282,32.2019,33.2367,332075.44117826,0
+AWR.US,D,20150109,000000,33.2554,33.3718,32.5285,32.9358,181409.44357662,0
+AWR.US,D,20150112,000000,33.0039,33.3274,32.6251,33.29,175632.37622594,0
+AWR.US,D,20150113,000000,33.4281,34.1739,32.9201,33.3364,251810.7995171,0
+AWR.US,D,20150114,000000,33.1095,34.4068,32.9782,34.2843,196286.48173044,0
+AWR.US,D,20150115,000000,34.4699,34.4699,33.7043,33.8877,144822.0261546,0
+AWR.US,D,20150116,000000,33.7951,34.9858,33.7951,34.9256,183368.92264116,0
+AWR.US,D,20150120,000000,35.0292,35.5747,34.9778,35.4712,292663.85993118,0
+AWR.US,D,20150121,000000,35.4859,35.7227,34.9354,35.0666,182802.265219,0
+AWR.US,D,20150122,000000,35.2027,35.5056,34.4432,35.411,160111.63956929,0
+AWR.US,D,20150123,000000,35.4799,35.7068,35.193,35.5747,147419.12153141,0
+AWR.US,D,20150126,000000,35.5658,35.8518,35.0479,35.8164,179212.75907953,0
+AWR.US,D,20150127,000000,35.3744,35.8687,35.3744,35.6881,167376.81621472,0
+AWR.US,D,20150128,000000,35.8016,36.0758,34.7717,34.9552,192345.22223589,0
+AWR.US,D,20150129,000000,34.9552,35.9653,34.9552,35.9319,171646.51400048,0
+AWR.US,D,20150130,000000,35.6704,35.8598,34.2597,34.2932,289461.58659185,0
+AWR.US,D,20150202,000000,34.3219,34.5438,33.8877,34.3554,268274.27571334,0
+AWR.US,D,20150203,000000,34.4846,35.2205,34.4846,35.1673,259996.41433667,0
+AWR.US,D,20150204,000000,35.1673,35.4011,34.4432,34.5192,208089.9862455,0
+AWR.US,D,20150205,000000,34.7095,35.8855,34.7095,35.7385,228829.24241808,0
+AWR.US,D,20150206,000000,35.6783,35.6783,34.2843,34.526,209691.62976437,0
+AWR.US,D,20150209,000000,34.6149,35.1495,34.2241,34.3633,205769.63053998,0
+AWR.US,D,20150210,000000,34.4767,35.0824,34.3031,34.8388,267470.41285862,0
+AWR.US,D,20150211,000000,34.6593,34.6593,33.4537,33.7951,239173.02119442,0
+AWR.US,D,20150212,000000,34.0643,34.3613,33.8059,34.162,177157.99236259,0
+AWR.US,D,20150213,000000,34.1107,34.2213,33.6589,33.9588,147771.88858493,0
+AWR.US,D,20150217,000000,33.9519,34.3613,33.3364,33.6224,222904.17509668,0
+AWR.US,D,20150218,000000,33.4547,34.7874,33.4547,34.744,347566.78058044,0
+AWR.US,D,20150219,000000,34.7253,34.8052,34.0643,34.162,144789.58780485,0
+AWR.US,D,20150220,000000,34.1857,34.2114,33.4883,33.8829,259736.90753868,0
+AWR.US,D,20150223,000000,33.8395,34.5507,33.8217,34.532,134377.89123372,0
+AWR.US,D,20150224,000000,34.6129,35.1693,34.3761,34.8555,150758.24415874,0
+AWR.US,D,20150225,000000,34.8052,35.2403,34.4322,34.971,298289.88621584,0
+AWR.US,D,20150226,000000,35.1436,35.187,33.9351,34.6573,326001.36018769,0
+AWR.US,D,20150227,000000,34.5418,35.1268,34.525,34.9089,182290.347512,0
+AWR.US,D,20150302,000000,34.9552,34.9552,34.1857,34.4906,184847.90865006,0
+AWR.US,D,20150303,000000,34.3189,34.4225,33.7783,34.0545,173583.69169958,0
+AWR.US,D,20150304,000000,33.9263,34.309,33.7704,34.0643,140707.42422857,0
+AWR.US,D,20150305,000000,34.0456,34.4589,33.8917,34.2213,167030.13135178,0
+AWR.US,D,20150306,000000,33.9263,34.1107,33.067,33.3197,275319.47979954,0
+AWR.US,D,20150309,000000,33.2554,34.3357,33.2554,34.0309,231982.85823278,0
+AWR.US,D,20150310,000000,33.8217,34.0643,33.4814,33.5702,195423.82436679,0
+AWR.US,D,20150311,000000,33.4724,34.1857,33.4724,34.0832,187494.67524992,0
+AWR.US,D,20150312,000000,34.4038,34.9778,34.4038,34.8732,161742.68034262,0
+AWR.US,D,20150313,000000,34.8645,35.0756,34.24,34.9453,186345.14123068,0
+AWR.US,D,20150316,000000,35.109,35.8381,35.1002,35.2225,216807.79274065,0
+AWR.US,D,20150317,000000,35.0587,35.4228,35.0035,35.3083,192783.13995751,0
+AWR.US,D,20150318,000000,35.2758,35.7118,34.8141,35.5441,207264.83572374,0
+AWR.US,D,20150319,000000,35.5194,35.9012,35.2847,35.623,120471.97617553,0
+AWR.US,D,20150320,000000,35.9012,36.2998,35.6033,36.0137,460051.82682862,0
+AWR.US,D,20150323,000000,35.8913,35.9969,35.5194,35.8568,199564.78245198,0
+AWR.US,D,20150324,000000,35.7622,36.2416,35.1268,35.2658,196804.48162799,0
+AWR.US,D,20150325,000000,35.3764,35.5441,34.2992,34.309,215544.72449729,0
+AWR.US,D,20150326,000000,34.1532,34.892,34.1532,34.2745,170364.18548695,0
+AWR.US,D,20150327,000000,34.24,34.5704,34.1196,34.2814,131855.8095407,0
+AWR.US,D,20150330,000000,34.4225,34.8052,34.3357,34.6661,117369.04528231,0
+AWR.US,D,20150331,000000,34.5606,35.039,34.2114,34.7007,155190.13369325,0
+AWR.US,D,20150401,000000,34.5507,34.744,34.2488,34.7007,113233.15568927,0
+AWR.US,D,20150402,000000,34.7786,35.1781,34.744,35.118,103000.88374019,0
+AWR.US,D,20150406,000000,35.0756,35.404,34.892,35.2403,162664.13221518,0
+AWR.US,D,20150407,000000,35.3262,35.3606,34.5606,34.5882,161237.85852465,0
+AWR.US,D,20150408,000000,34.6306,34.6661,34.1857,34.3446,171973.93859327,0
+AWR.US,D,20150409,000000,34.309,34.4994,33.9263,34.1107,151780.05217584,0
+AWR.US,D,20150410,000000,34.3681,34.8475,34.2568,34.8298,145994.87523772,0
+AWR.US,D,20150413,000000,34.9009,35.039,34.0743,34.4225,123922.60563012,0
+AWR.US,D,20150414,000000,34.4125,34.9089,34.3189,34.8555,121624.55129006,0
+AWR.US,D,20150415,000000,34.7964,35.0035,34.3524,34.3958,185897.08652476,0
+AWR.US,D,20150416,000000,34.4994,34.532,34.0743,34.4816,122451.72920866,0
+AWR.US,D,20150417,000000,34.3761,34.532,33.8661,33.9855,161742.68034262,0
+AWR.US,D,20150420,000000,34.1354,35.0212,34.1354,34.6227,143054.13609326,0
+AWR.US,D,20150421,000000,34.6839,34.7964,34.1778,34.3681,135216.21983506,0
+AWR.US,D,20150422,000000,34.3613,34.5083,33.8829,34.2893,113298.03238877,0
+AWR.US,D,20150423,000000,34.309,34.5507,34.2034,34.4669,104609.62314808,0
+AWR.US,D,20150424,000000,34.5172,35.1436,34.3681,34.7253,148660.90210776,0
+AWR.US,D,20150427,000000,34.9256,35.1347,34.2992,34.4816,114381.67601008,0
+AWR.US,D,20150428,000000,34.4038,35.0212,34.386,34.753,108632.99221544,0
+AWR.US,D,20150429,000000,34.605,34.7707,34.309,34.386,128635.28962964,0
+AWR.US,D,20150430,000000,34.2656,34.4906,33.29,33.3945,247156.9100265,0
+AWR.US,D,20150501,000000,33.4814,33.9184,33.2723,33.579,178069.30725086,0
+AWR.US,D,20150504,000000,33.6136,34.3761,33.5168,33.9351,169560.32263222,0
+AWR.US,D,20150505,000000,33.9588,34.2213,32.6399,32.9772,269108.54952096,0
+AWR.US,D,20150506,000000,32.9675,33.7881,32.6566,33.5268,267304.16631616,0
+AWR.US,D,20150507,000000,33.733,33.9263,33.3551,33.4724,116455.70299719,0
+AWR.US,D,20150508,000000,33.8661,33.8661,32.9595,33.29,132312.98753249,0
+AWR.US,D,20150511,000000,33.0996,33.6589,32.9852,33.4883,270838.93274041,0
+AWR.US,D,20150512,000000,33.3364,33.3364,32.6833,33.1854,179199.58099995,0
+AWR.US,D,20150513,000000,33.4073,33.5395,32.849,33.0946,142436.79374958,0
+AWR.US,D,20150514,000000,33.214,34.092,33.0946,34.0733,210793.51995743,0
+AWR.US,D,20150515,000000,34.0633,34.0633,33.3985,33.575,171969.88379955,0
+AWR.US,D,20150518,000000,33.4073,33.8987,33.3404,33.8809,164733.09071015,0
+AWR.US,D,20150519,000000,33.8365,33.9499,33.432,33.9331,213142.25921896,0
+AWR.US,D,20150520,000000,33.8809,34.2213,33.6856,34.1768,184732.34702908,0
+AWR.US,D,20150521,000000,34.4679,34.6149,33.7674,34.3446,206794.47965238,0
+AWR.US,D,20150522,000000,34.387,34.4048,33.6185,33.8188,201078.23420749,0
+AWR.US,D,20150526,000000,33.6619,33.7576,33.0039,33.2584,194543.93412984,0
+AWR.US,D,20150527,000000,33.3404,34.0122,33.0306,33.9243,258007.53801766,0
+AWR.US,D,20150528,000000,33.9066,33.9923,33.1115,33.872,273649.91848588,0
+AWR.US,D,20150529,000000,33.7674,33.8897,33.3501,33.6185,209195.93123227,0
+AWR.US,D,20150601,000000,33.8632,33.9331,33.3678,33.7774,168951.08987599,0
+AWR.US,D,20150602,000000,33.6096,33.8463,33.3404,33.7576,220124.61400252,0
+AWR.US,D,20150603,000000,33.7201,33.8188,33.0946,33.1203,220055.68250931,0
+AWR.US,D,20150604,000000,32.8767,33.1549,32.7602,32.8224,143122.05388805,0
+AWR.US,D,20150605,000000,32.5945,32.7415,31.7017,32.3923,291616.70945333,0
+AWR.US,D,20150608,000000,32.341,32.8046,32.2019,32.6488,215252.77934954,0
+AWR.US,D,20150609,000000,32.6133,32.9694,32.5945,32.7504,176077.38983657,0
+AWR.US,D,20150610,000000,32.9448,33.3818,32.8313,33.0591,221975.62733511,0
+AWR.US,D,20150611,000000,33.1469,33.286,32.7159,32.8994,217872.17609181,0
+AWR.US,D,20150612,000000,32.8313,33.0868,32.6566,32.7159,149865.1758422,0
+AWR.US,D,20150615,000000,32.2976,32.4466,31.4294,31.7629,455311.7729715,0
+AWR.US,D,20150616,000000,31.7816,31.9473,31.3791,31.7106,290700.3260729,0
+AWR.US,D,20150617,000000,31.7816,32.3745,31.6031,31.9375,254121.01823831,0
+AWR.US,D,20150618,000000,31.9652,32.6922,31.904,32.5856,299274.18739105,0
+AWR.US,D,20150619,000000,32.6389,32.8401,32.2789,32.4466,763505.49284519,0
+AWR.US,D,20150622,000000,32.7159,33.1469,32.4377,32.9348,210910.09527683,0
+AWR.US,D,20150623,000000,32.8667,33.0306,32.5382,33.0039,225236.69518334,0
+AWR.US,D,20150624,000000,32.9615,33.0591,32.7681,32.9694,182556.95019901,0
+AWR.US,D,20150625,000000,33.0591,33.0591,32.699,32.9615,175244.12972739,0
+AWR.US,D,20150626,000000,33.0306,33.4498,32.7602,33.3404,461830.8675727,0
+AWR.US,D,20150629,000000,33.214,33.6777,32.699,32.7415,315046.32125825,0
+AWR.US,D,20150630,000000,33.0039,33.0039,32.5305,32.707,225879.37998775,0
+AWR.US,D,20150701,000000,32.849,33.068,32.4466,32.8667,188044.0997988,0
+AWR.US,D,20150702,000000,32.994,33.2199,32.8313,33.0769,111114.52597126,0
+AWR.US,D,20150706,000000,32.9448,33.5495,32.8313,33.5129,130319.04272133,0
+AWR.US,D,20150707,000000,33.6017,34.0733,33.5031,33.9331,178675.49891181,0
+AWR.US,D,20150708,000000,33.7487,34.161,33.7023,33.9835,200391.9603706,0
+AWR.US,D,20150709,000000,34.2568,34.2992,33.3501,33.3818,227486.09199878,0
+AWR.US,D,20150710,000000,33.5682,34.0377,33.3896,33.9835,103799.67810276,0
+AWR.US,D,20150713,000000,34.1946,34.3771,33.9066,34.0733,127688.49529634,0
+AWR.US,D,20150714,000000,34.0633,34.1768,33.8365,34.0822,97102.17257795,0
+AWR.US,D,20150715,000000,34.0022,34.2814,33.8039,34.2568,141465.67065397,0
+AWR.US,D,20150716,000000,34.387,34.8428,34.2745,34.6947,121631.64717907,0
+AWR.US,D,20150717,000000,34.6947,34.8081,34.2893,34.4589,124715.31780212,0
+AWR.US,D,20150720,000000,34.4511,34.4589,33.9923,34.1097,124260.1672072,0
+AWR.US,D,20150721,000000,34.1186,34.2568,33.6283,33.73,78306.176295035,0
+AWR.US,D,20150722,000000,33.6777,34.0299,33.656,33.7951,93396.091119082,0
+AWR.US,D,20150723,000000,33.8463,33.9499,33.0216,33.1549,121174.46918728,0
+AWR.US,D,20150724,000000,33.0868,33.4409,32.9615,33.0404,108940.14283961,0
+AWR.US,D,20150727,000000,32.8313,33.8039,32.8313,33.6461,132377.86423198,0
+AWR.US,D,20150728,000000,33.6934,33.9164,33.139,33.7487,213198.0126326,0
+AWR.US,D,20150729,000000,33.8552,33.8987,33.3818,33.7201,546421.97413167,0
+AWR.US,D,20150730,000000,33.6283,33.8987,32.7415,32.7602,926173.67985409,0
+AWR.US,D,20150731,000000,32.9872,34.092,32.8401,33.7201,273554.63083349,0
+AWR.US,D,20150803,000000,33.6777,33.9658,33.1637,33.7023,491261.57408126,0
+AWR.US,D,20150804,000000,33.7388,33.8365,33.139,33.2051,472462.53670306,0
+AWR.US,D,20150805,000000,32.9448,33.575,31.9819,33.0128,249204.58085442,0
+AWR.US,D,20150806,000000,33.0404,33.8188,32.6488,33.6934,238364.08984755,0
+AWR.US,D,20150807,000000,33.4843,34.0733,33.2761,33.9499,148379.0939443,0
+AWR.US,D,20150810,000000,34.1256,34.3446,33.4764,33.6372,480347.08308901,0
+AWR.US,D,20150811,000000,33.4242,34.0536,33.3758,33.7951,143282.21823993,0
+AWR.US,D,20150812,000000,33.3905,34.017,33.3905,33.9875,126836.98861541,0
+AWR.US,D,20150813,000000,33.7714,34.3948,33.7714,34.0072,105925.40370979,0
+AWR.US,D,20150814,000000,33.8769,34.4028,33.7991,34.3948,84445.133985108,0
+AWR.US,D,20150817,000000,34.3159,34.7372,34.1917,34.5714,119224.11340861,0
+AWR.US,D,20150818,000000,34.4994,34.5714,34.0416,34.2863,95012.940114403,0
+AWR.US,D,20150819,000000,34.1483,34.2458,33.7793,34.165,124560.22194238,0
+AWR.US,D,20150820,000000,33.9204,34.088,33.3601,33.4172,209800.09549635,0
+AWR.US,D,20150821,000000,32.9428,33.8503,32.7316,33.3511,283561.86173119,0
+AWR.US,D,20150824,000000,31.9138,32.9685,31.5005,31.9493,362757.05154904,0
+AWR.US,D,20150825,000000,32.5916,32.9685,31.6505,31.6742,313903.88312801,0
+AWR.US,D,20150826,000000,32.2383,32.4514,31.6839,32.3785,257194.55187707,0
+AWR.US,D,20150827,000000,32.698,32.993,32.2039,32.8747,195026.45458236,0
+AWR.US,D,20150828,000000,32.7395,33.3601,32.5639,33.3511,290036.35360147,0
+AWR.US,D,20150831,000000,33.1726,33.4172,32.8106,33.214,369024.74893967,0
+AWR.US,D,20150901,000000,32.9685,33.2683,32.4604,32.5116,275945.94542908,0
+AWR.US,D,20150902,000000,32.8204,32.8382,32.3617,32.698,173773.25330593,0
+AWR.US,D,20150903,000000,32.7316,33.139,32.5541,32.7474,162973.31023624,0
+AWR.US,D,20150904,000000,32.3183,32.6537,32.3183,32.5352,220483.46324663,0
+AWR.US,D,20150908,000000,32.856,33.5415,32.705,33.4172,188774.97636659,0
+AWR.US,D,20150909,000000,33.6126,33.7615,33.0118,33.0493,220483.46324663,0
+AWR.US,D,20150910,000000,32.9782,33.3905,32.8974,33.0394,97290.720485867,0
+AWR.US,D,20150911,000000,32.9071,33.724,32.9071,33.6886,81034.038769274,0
+AWR.US,D,20150914,000000,33.724,34.4313,33.6214,34.306,146383.12173629,0
+AWR.US,D,20150915,000000,34.2795,34.385,33.9381,34.3248,131268.87814992,0
+AWR.US,D,20150916,000000,34.2863,34.4579,34.0979,34.2627,128764.02933021,0
+AWR.US,D,20150917,000000,34.1058,34.9749,34.1058,34.746,178609.60851387,0
+AWR.US,D,20150918,000000,34.3604,35.1505,34.3604,34.8438,371980.69356059,0
+AWR.US,D,20150921,000000,35.0272,35.8104,35.0272,35.5727,214571.57400479,0
+AWR.US,D,20150922,000000,35.2314,35.6793,35.0272,35.2491,282877.61529116,0
+AWR.US,D,20150923,000000,35.3527,35.987,35.2403,35.8361,202922.15165105,0
+AWR.US,D,20150924,000000,35.5727,36.3916,35.5727,36.3294,170612.54160222,0
+AWR.US,D,20150925,000000,36.5158,36.8146,36.0037,36.1004,243099.07521253,0
+AWR.US,D,20150928,000000,35.987,36.2445,35.768,36.0561,271017.34366404,0
+AWR.US,D,20150929,000000,36.1478,36.3916,35.7078,36.1557,218549.32664282,0
+AWR.US,D,20150930,000000,36.3462,36.5947,36.1281,36.43,193664.04389288,0
+AWR.US,D,20151001,000000,36.3559,36.6381,35.7759,36.3038,170590.24023676,0
+AWR.US,D,20151002,000000,36.1735,36.8551,35.8036,36.8473,139563.97239991,0
+AWR.US,D,20151005,000000,36.9567,37.306,36.6727,37.2527,174115.88337516,0
+AWR.US,D,20151006,000000,37.2369,37.2369,36.2938,36.3639,335044.56387876,0
+AWR.US,D,20151007,000000,36.4872,36.7635,35.9367,36.2771,377549.95273319,0
+AWR.US,D,20151008,000000,36.2593,36.9469,36.0916,36.7792,194002.61916839,0
+AWR.US,D,20151009,000000,36.8226,36.8226,36.497,36.5158,144108.38246011,0
+AWR.US,D,20151012,000000,36.5591,37.1334,36.5404,36.8473,168515.19955124,0
+AWR.US,D,20151013,000000,36.6815,36.9567,36.6135,36.6135,190477.98972843,0
+AWR.US,D,20151014,000000,36.7268,37.086,36.2771,36.4113,150362.90177116,0
+AWR.US,D,20151015,000000,36.5493,37.2369,36.3294,37.228,209232.42437574,0
+AWR.US,D,20151016,000000,36.8936,37.228,35.7759,36.0304,385622.03332865,0
+AWR.US,D,20151019,000000,35.9169,36.6914,35.8628,36.5947,207818.31506634,0
+AWR.US,D,20151020,000000,36.5858,37.0514,36.5858,36.8936,102028.74694614,0
+AWR.US,D,20151021,000000,36.9469,36.9469,35.555,35.7759,199798.94678923,0
+AWR.US,D,20151022,000000,35.9969,36.6046,35.8104,36.3639,148319.28573695,0
+AWR.US,D,20151023,000000,36.42,36.5158,35.9456,36.1982,117743.10000286,0
+AWR.US,D,20151026,000000,36.1478,36.4467,35.9456,36.1814,113766.36106327,0
+AWR.US,D,20151027,000000,36.1183,36.5591,35.9545,36.1281,150586.92912412,0
+AWR.US,D,20151028,000000,36.1478,36.5069,35.7395,36.1004,318792.95065431,0
+AWR.US,D,20151029,000000,35.8992,36.0137,35.4702,35.7947,207071.21932368,0
+AWR.US,D,20151030,000000,35.7947,36.2771,35.7492,35.8558,182295.41600416,0
+AWR.US,D,20151102,000000,35.8104,36.1478,35.3784,35.7078,277567.86291655,0
+AWR.US,D,20151103,000000,35.6447,36.3135,35.2847,36.1902,166955.11766797,0
+AWR.US,D,20151104,000000,35.9367,36.3916,35.3784,36.0482,194731.46833933,0
+AWR.US,D,20151105,000000,36.1646,36.5591,36.0482,36.5237,125017.39993417,0
+AWR.US,D,20151106,000000,36.1183,36.1814,35.1248,35.3449,284925.28611909,0
+AWR.US,D,20151109,000000,35.4435,35.9703,35.194,35.6358,267623.4813215,0
+AWR.US,D,20151110,000000,35.6083,36.1183,35.4839,35.9092,133312.49418414,0
+AWR.US,D,20151111,000000,36.0393,36.3639,35.9792,36.0304,92512.14608841,0
+AWR.US,D,20151112,000000,35.9989,36.3095,35.5313,35.5836,110429.2658328,0
+AWR.US,D,20151113,000000,35.4524,36.1508,35.3359,35.4612,135860.93203633,0
+AWR.US,D,20151116,000000,35.4612,36.1428,35.3527,36.0867,111448.03275462,0
+AWR.US,D,20151117,000000,36.1607,36.2209,35.5737,35.5836,103987.21231226,0
+AWR.US,D,20151118,000000,35.5036,35.9486,35.0973,35.8578,146372.98475198,0
+AWR.US,D,20151119,000000,35.849,36.2021,35.849,36.1774,76747.108110206,0
+AWR.US,D,20151120,000000,36.3175,36.7438,36.1133,36.5286,156658.98271784,0
+AWR.US,D,20151123,000000,36.6204,36.7792,36.2021,36.3095,109863.62210904,0
+AWR.US,D,20151124,000000,36.2119,36.2119,35.6191,36.0334,70860.56132912,0
+AWR.US,D,20151125,000000,36.0265,36.1607,35.8124,36.0956,121168.38699671,0
+AWR.US,D,20151127,000000,36.0956,37.0416,36.0956,36.9991,83752.777957645,0
+AWR.US,D,20151130,000000,37.0416,37.5111,37.008,37.008,149654.32656883,0
+AWR.US,D,20151201,000000,37.1244,37.3622,36.8739,37.1658,111647.73134526,0
+AWR.US,D,20151202,000000,37.087,37.2744,36.6707,36.9192,105109.3764739,0
+AWR.US,D,20151203,000000,36.8827,37.1344,36.5128,36.5651,109079.01952449,0
+AWR.US,D,20151204,000000,36.5828,37.2823,36.5828,37.0958,94832.501793922,0
+AWR.US,D,20151207,000000,36.9567,37.1846,36.8069,36.9991,119474.49692073,0
+AWR.US,D,20151208,000000,36.8739,37.5831,36.7692,37.2823,102194.99348861,0
+AWR.US,D,20151209,000000,37.2202,37.4944,36.9025,36.9192,79800.367780366,0
+AWR.US,D,20151210,000000,36.8927,36.937,35.849,36.0077,121619.48279791,0
+AWR.US,D,20151211,000000,35.5737,36.1508,35.2995,35.4702,302922.48803942,0
+AWR.US,D,20151214,000000,35.3695,35.5894,35.114,35.3093,205068.15122665,0
+AWR.US,D,20151215,000000,35.5036,36.0956,35.3192,35.9022,151234.68242068,0
+AWR.US,D,20151216,000000,36.1331,36.7535,36.0689,36.6974,200965.71368179,0
+AWR.US,D,20151217,000000,36.6707,37.964,36.646,37.6108,348248.99962361,0
+AWR.US,D,20151218,000000,37.5831,38.1514,37.1146,37.7144,585268.92535343,0
+AWR.US,D,20151221,000000,37.9403,38.2372,37.5111,37.7785,117549.4836028,0
+AWR.US,D,20151222,000000,37.8564,37.8564,36.7792,37.4618,263871.7834333,0
+AWR.US,D,20151223,000000,37.5388,37.964,37.3454,37.5023,717964.0771939,0
+AWR.US,D,20151224,000000,37.5111,38.0153,37.3267,37.8386,95746.857777483,0
+AWR.US,D,20151228,000000,37.7874,38.619,37.6207,38.547,193118.67413773,0
+AWR.US,D,20151229,000000,38.7069,39.0511,38.3378,38.4493,158478.57139909,0
+AWR.US,D,20151230,000000,38.3378,38.5144,38.0508,38.0971,103161.04809208,0
+AWR.US,D,20151231,000000,38.1336,38.1336,37.087,37.1146,187668.0176814,0
+AWR.US,D,20160104,000000,36.426,36.426,35.0883,35.8301,607970.70168586,0
+AWR.US,D,20160105,000000,35.8203,36.1942,35.4939,36.0867,186206.26454582,0
+AWR.US,D,20160106,000000,35.8065,36.7012,35.8065,36.5828,447825.61006839,0
+AWR.US,D,20160107,000000,36.1508,36.2554,35.479,35.8203,279564.84882299,0
+AWR.US,D,20160108,000000,35.9199,36.3609,35.629,35.7976,263341.61915458,0
+AWR.US,D,20160111,000000,35.6724,36.2484,35.6093,36.1044,160783.72162816,0
+AWR.US,D,20160112,000000,36.2731,36.2731,35.6457,36.2021,165727.52886966,0
+AWR.US,D,20160113,000000,36.2731,36.6795,35.7098,35.7779,236532.33678515,0
+AWR.US,D,20160114,000000,35.7976,36.4073,35.6102,36.0867,255533.10015085,0
+AWR.US,D,20160115,000000,35.6724,35.7612,34.6997,35.4939,296523.00985292,0
+AWR.US,D,20160119,000000,35.5737,36.5375,35.5036,36.2908,253525.9772601,0
+AWR.US,D,20160120,000000,36.0768,36.2307,34.6414,35.5136,261096.27713286,0
+AWR.US,D,20160121,000000,35.5233,35.8065,34.9483,35.548,158524.18782843,0
+AWR.US,D,20160122,000000,35.7612,36.6115,35.479,36.2998,181281.71757449,0
+AWR.US,D,20160125,000000,36.2731,36.5375,35.9743,36.0956,119267.70244108,0
+AWR.US,D,20160126,000000,36.2731,36.7151,36.1428,36.3886,111773.42995055,0
+AWR.US,D,20160127,000000,36.3786,37.0248,36.2021,36.4941,167965.77500236,0
+AWR.US,D,20160128,000000,36.6361,38.8557,36.504,38.8044,387121.29330612,0
+AWR.US,D,20160129,000000,38.8222,40.229,38.619,40.1678,292317.17506823,0
+AWR.US,D,20160201,000000,39.7593,41.3515,39.7593,40.7942,313675.80098134,0
+AWR.US,D,20160202,000000,40.6086,41.4118,40.3078,41.1739,197895.22113833,0
+AWR.US,D,20160203,000000,40.9629,41.5469,40.3601,40.6166,251905.07347107,0
+AWR.US,D,20160204,000000,40.5545,40.6767,39.8738,39.9567,229424.2833963,0
+AWR.US,D,20160205,000000,39.8214,40.0316,38.6358,39.0698,334663.4132692,0
+AWR.US,D,20160208,000000,38.6446,40.4331,38.5815,40.3887,191717.74290792,0
+AWR.US,D,20160209,000000,40.0928,41.2727,39.9655,40.9027,172360.15769497,0
+AWR.US,D,20160210,000000,41.0231,41.3181,40.6975,41.0319,176165.58159995,0
+AWR.US,D,20160211,000000,40.6373,41.3762,40.4686,41.2766,254534.60719762,0
+AWR.US,D,20160212,000000,41.3338,41.4176,40.6285,41.3239,337479.46750683,0
+AWR.US,D,20160216,000000,41.4275,41.5084,39.9458,40.8504,206327.1646763,0
+AWR.US,D,20160217,000000,41.0448,41.392,40.4834,40.9402,172820.37678204,0
+AWR.US,D,20160218,000000,40.8681,41.6416,40.4608,41.3762,195660.0161009,0
+AWR.US,D,20160219,000000,41.3338,41.9947,41.2766,41.392,163304.78962275,0
+AWR.US,D,20160222,000000,41.7471,41.978,41.4245,41.6416,249077.86855071,0
+AWR.US,D,20160223,000000,41.4552,41.9533,41.1631,41.7551,136594.8496994,0
+AWR.US,D,20160224,000000,41.5439,41.9898,41.3141,41.9464,128332.19379917,0
+AWR.US,D,20160225,000000,41.5528,41.9464,40.9135,41.6693,187495.68894835,0
+AWR.US,D,20160226,000000,40.3986,40.4528,37.1875,37.8091,598792.67610365,0
+AWR.US,D,20160229,000000,37.7835,38.6979,37.3928,37.7045,344609.82226111,0
+AWR.US,D,20160301,000000,37.8623,38.2993,36.9587,37.3208,212689.1360209,0
+AWR.US,D,20160302,000000,37.3996,37.8544,36.7151,37.7281,211694.6978614,0
+AWR.US,D,20160303,000000,37.6592,38.1415,36.6204,36.865,290808.79180488,0
+AWR.US,D,20160304,000000,36.8226,37.4174,36.5651,37.0988,247961.78657965,0
+AWR.US,D,20160307,000000,37.0791,37.1531,36.5828,36.789,236130.91220699,0
+AWR.US,D,20160308,000000,36.7979,37.2054,36.6361,36.7979,313090.89698742,0
+AWR.US,D,20160309,000000,36.8226,37.0436,36.4517,36.9291,194859.19434147,0
+AWR.US,D,20160310,000000,37.0367,37.2487,36.5365,36.7061,182740.42961478,0
+AWR.US,D,20160311,000000,36.9489,36.9587,36.4606,36.4606,237021.95312667,0
+AWR.US,D,20160314,000000,36.4606,36.503,36.0561,36.1104,579653.03605306,0
+AWR.US,D,20160315,000000,36.1577,36.5119,34.9296,35.1781,582354.54236813,0
+AWR.US,D,20160316,000000,35.2047,35.3507,34.4511,34.6,507935.89955087,0
+AWR.US,D,20160317,000000,34.6721,34.9917,34.2548,34.4235,568171.88763864,0
+AWR.US,D,20160318,000000,34.6631,35.4809,34.0042,35.0992,589249.71908674,0
+AWR.US,D,20160321,000000,35.0351,35.2137,34.5113,34.6533,207370.26036043,0
+AWR.US,D,20160322,000000,34.6533,35.4731,34.6533,35.1071,315413.2800898,0
+AWR.US,D,20160323,000000,35.0647,35.2412,34.3968,34.6,647975.29651429,0
+AWR.US,D,20160324,000000,34.6178,34.8358,34.3574,34.6444,165253.11800456,0
+AWR.US,D,20160328,000000,34.5467,34.8141,34.1463,34.4511,163807.58404386,0
+AWR.US,D,20160329,000000,34.4758,35.2678,34.4758,35.1248,231971.70755005,0
+AWR.US,D,20160330,000000,35.2412,35.5856,35.0351,35.3902,205113.76765599,0
+AWR.US,D,20160331,000000,35.4809,35.5175,34.9394,34.9917,383210.44476446,0
+AWR.US,D,20160401,000000,34.7608,35.5353,34.7243,35.4375,232534.31017852,0
+AWR.US,D,20160404,000000,35.3991,35.4809,34.9493,35.3813,194075.60545534,0
+AWR.US,D,20160405,000000,35.2225,35.4809,34.8742,34.8742,182331.90914762,0
+AWR.US,D,20160406,000000,34.8575,34.9917,34.3248,34.4589,155101.94192986,0
+AWR.US,D,20160407,000000,34.4235,34.6444,34.2094,34.4836,149581.34028189,0
+AWR.US,D,20160408,000000,34.5369,34.9039,34.5013,34.5833,201736.12448834,0
+AWR.US,D,20160411,000000,34.7786,34.8939,34.4836,34.7243,197604.28968901,0
+AWR.US,D,20160412,000000,34.8308,35.1515,34.6366,34.7697,172827.47267105,0
+AWR.US,D,20160413,000000,34.8665,34.9493,34.1463,34.9206,216733.79275529,0
+AWR.US,D,20160414,000000,34.8742,35.1781,34.6631,35.1781,208241.02731152,0
+AWR.US,D,20160415,000000,35.1337,36.1104,35.1248,36.0748,239717.37725116,0
+AWR.US,D,20160418,000000,36.0837,36.4931,35.7375,36.4754,269669.12475257,0
+AWR.US,D,20160419,000000,36.5651,37.5516,36.3155,37.3642,327716.53793068,0
+AWR.US,D,20160420,000000,37.3996,37.3996,36.2801,36.3332,257678.08602803,0
+AWR.US,D,20160421,000000,36.2011,36.2011,34.9917,35.0814,167442.70661265,0
+AWR.US,D,20160422,000000,35.0903,36.0047,35.0272,35.9792,257915.29146057,0
+AWR.US,D,20160425,000000,35.9703,36.1301,35.5411,36.0147,287863.99786669,0
+AWR.US,D,20160426,000000,36.066,36.4162,36.0147,36.3776,133148.27503853,0
+AWR.US,D,20160427,000000,36.3776,36.5563,36.066,36.4162,183708.51161512,0
+AWR.US,D,20160428,000000,36.1755,36.9853,36.0246,36.9035,195299.13945994,0
+AWR.US,D,20160429,000000,36.8551,37.302,36.4606,37.0623,334564.07082309,0
+AWR.US,D,20160502,000000,37.0367,38.1031,37.0031,38.0587,241501.48648737,0
+AWR.US,D,20160503,000000,38.0587,38.2085,37.0988,37.1688,203662.1515047,0
+AWR.US,D,20160504,000000,37.009,38.0084,37.009,37.7657,139734.27373609,0
+AWR.US,D,20160505,000000,36.6707,37.2576,35.0085,35.2047,355927.76522836,0
+AWR.US,D,20160506,000000,35.1515,36.3077,34.9739,36.2544,359206.06594991,0
+AWR.US,D,20160509,000000,36.2287,36.6026,36.0314,36.1843,203188.75433805,0
+AWR.US,D,20160510,000000,36.2287,36.4931,35.2945,35.3212,297324.84531079,0
+AWR.US,D,20160511,000000,36.2888,36.5563,35.7207,36.1104,280003.78024304,0
+AWR.US,D,20160512,000000,36.1104,36.14,35.1949,35.3212,280858.32801925,0
+AWR.US,D,20160513,000000,35.2591,35.8884,34.8939,35.6329,189935.66106857,0
+AWR.US,D,20160516,000000,35.6624,35.7088,35.4307,35.5816,225590.4759353,0
+AWR.US,D,20160517,000000,35.4829,35.4829,34.312,34.599,335069.9063395,0
+AWR.US,D,20160518,000000,34.2676,34.599,33.3678,33.9204,222766.31211024,0
+AWR.US,D,20160519,000000,33.8661,33.9608,33.3314,33.9006,180341.00543175,0
+AWR.US,D,20160520,000000,33.9982,34.2231,33.5258,34.0613,308154.18563494,0
+AWR.US,D,20160523,000000,34.1334,34.312,33.9204,33.9204,126327.09830529,0
+AWR.US,D,20160524,000000,33.946,34.9591,33.9026,34.9206,248430.11525416,0
+AWR.US,D,20160525,000000,34.9206,34.9917,34.1077,34.169,177743.91005495,0
+AWR.US,D,20160526,000000,34.312,34.8485,34.2932,34.6977,119306.22298141,0
+AWR.US,D,20160527,000000,34.5803,34.9059,34.5803,34.8485,106937.0747426,0
+AWR.US,D,20160531,000000,34.9029,35.0085,34.6079,34.9206,183164.15555838,0
+AWR.US,D,20160601,000000,34.9591,35.627,34.9394,35.6073,176864.01981798,0
+AWR.US,D,20160602,000000,35.6624,35.6624,35.1081,35.5639,134690.11035005,0
+AWR.US,D,20160603,000000,35.6802,36.4754,35.6802,36.2958,153402.98336175,0
+AWR.US,D,20160606,000000,36.1991,36.4832,35.769,35.8845,197446.15273399,0
+AWR.US,D,20160607,000000,35.8311,36.424,35.7877,36.1991,91601.844898568,0
+AWR.US,D,20160608,000000,36.1725,36.8324,35.7612,36.7712,130007.83730342,0
+AWR.US,D,20160609,000000,36.8324,36.9953,36.7545,36.8956,126303.78324141,0
+AWR.US,D,20160610,000000,36.6717,37.3612,36.502,36.9607,186601.60693339,0
+AWR.US,D,20160613,000000,37.012,37.1629,36.3145,36.5563,199158.28938169,0
+AWR.US,D,20160614,000000,36.5286,36.7802,36.3225,36.6361,171001.80179921,0
+AWR.US,D,20160615,000000,36.8423,36.8423,36.2524,36.3669,149673.586839,0
+AWR.US,D,20160616,000000,36.3492,36.8956,36.208,36.8483,149081.58695606,0
+AWR.US,D,20160617,000000,36.9055,37.3612,36.2169,36.502,435421.99608297,0
+AWR.US,D,20160620,000000,36.573,37.0209,36.5464,36.5651,129955.12498507,0
+AWR.US,D,20160621,000000,36.8324,37.4687,36.2455,36.9873,243987.07503693,0
+AWR.US,D,20160622,000000,37.2349,37.5575,36.9409,37.012,194718.29025974,0
+AWR.US,D,20160623,000000,37.6217,37.7351,36.9686,37.6562,191043.63345219,0
+AWR.US,D,20160624,000000,36.7989,37.8249,36.6717,37.6118,976590.9849521,0
+AWR.US,D,20160627,000000,37.5931,37.9274,37.2261,37.7992,193382.23572944,0
+AWR.US,D,20160628,000000,37.8159,38.038,37.3947,37.9364,158906.35213642,0
+AWR.US,D,20160629,000000,38.1031,38.3793,37.8989,37.9521,147537.72424768,0
+AWR.US,D,20160630,000000,38.2008,39.1843,37.9935,39.1743,228435.92742737,0
+AWR.US,D,20160701,000000,39.2484,39.3233,38.6171,38.7738,127999.70071424,0
+AWR.US,D,20160705,000000,39.0975,39.4723,38.7837,39.4437,136044.4114521,0
+AWR.US,D,20160706,000000,39.3884,39.7476,38.9534,39.2749,128269.34449654,0
+AWR.US,D,20160707,000000,39.0688,39.0688,38.2529,38.3891,165042.26873119,0
+AWR.US,D,20160708,000000,38.3793,38.8271,37.9403,38.7738,159414.21504967,0
+AWR.US,D,20160711,000000,38.7373,38.8449,38.1119,38.8271,133756.49409633,0
+AWR.US,D,20160712,000000,38.8015,38.836,38.2906,38.398,117560.63428552,0
+AWR.US,D,20160713,000000,38.7926,39.2749,37.2901,39.1309,158162.29748904,0
+AWR.US,D,20160714,000000,38.8706,38.9435,38.4513,38.469,117367.01788545,0
+AWR.US,D,20160715,000000,38.5588,38.8804,38.4217,38.8192,100765.67870277,0
+AWR.US,D,20160718,000000,38.8548,39.0135,38.5045,38.6852,87217.599190252,0
+AWR.US,D,20160719,000000,38.6398,38.908,38.327,38.5854,86719.873261285,0
+AWR.US,D,20160720,000000,38.4611,38.8606,38.3694,38.6653,74242.259290494,0
+AWR.US,D,20160721,000000,38.7286,38.8271,38.2619,38.7561,81482.093475187,0
+AWR.US,D,20160722,000000,38.7009,39.3578,38.7009,39.1931,69531.602687824,0
+AWR.US,D,20160725,000000,39.1221,39.1221,38.7196,39.0875,54033.167396622,0
+AWR.US,D,20160726,000000,39.1743,39.3283,38.5667,39.0402,144484.46457752,0
+AWR.US,D,20160727,000000,39.0402,39.1132,38.5164,38.765,177942.59494716,0
+AWR.US,D,20160728,000000,38.6852,38.8192,38.5489,38.5854,96886.25481243,0
+AWR.US,D,20160729,000000,38.5065,38.9238,38.477,38.6229,195099.4408693,0
+AWR.US,D,20160801,000000,38.5401,39.2385,38.4611,38.8706,158984.4069155,0
+AWR.US,D,20160802,000000,38.8548,38.9534,38.3003,38.3467,94993.679844239,0
+AWR.US,D,20160803,000000,38.2462,38.2462,37.5931,37.8337,105598.99281543,0
+AWR.US,D,20160804,000000,38.0221,38.8971,37.3454,37.5753,159240.8726182,0
+AWR.US,D,20160805,000000,38.7009,39.7219,38.4414,38.7009,246966.33472172,0
+AWR.US,D,20160808,000000,38.6752,39.6942,38.0221,38.1119,143705.94418353,0
+AWR.US,D,20160809,000000,38.1494,38.1751,37.6828,37.745,176632.89657603,0
+AWR.US,D,20160810,000000,37.7992,38.0675,37.6305,37.9274,93033.18708126,0
+AWR.US,D,20160811,000000,37.964,37.964,37.6404,37.7745,89714.338422525,0
+AWR.US,D,20160812,000000,37.7745,38.1622,37.6492,37.6769,82179.517994799,0
+AWR.US,D,20160815,000000,37.7922,37.7922,37.1551,37.1817,84297.134014377,0
+AWR.US,D,20160816,000000,37.1629,37.1629,35.6911,35.9683,311195.28092394,0
+AWR.US,D,20160817,000000,35.8321,37.3622,35.554,36.8146,455434.43048148,0
+AWR.US,D,20160818,000000,36.8403,37.1905,36.6253,37.1551,180311.60817729,0
+AWR.US,D,20160819,000000,37.0287,37.1678,36.3095,36.4103,190656.40065206,0
+AWR.US,D,20160822,000000,36.4467,36.9853,36.2908,36.7615,84398.503857343,0
+AWR.US,D,20160823,000000,36.7428,36.7939,35.8875,36.3352,166142.13152738,0
+AWR.US,D,20160824,000000,36.3539,36.3539,35.8775,36.066,182533.63513512,0
+AWR.US,D,20160825,000000,35.8962,37.7657,35.8154,36.6085,413084.13748679,0
+AWR.US,D,20160826,000000,36.5079,36.7692,35.2412,35.4198,208295.76702672,0
+AWR.US,D,20160829,000000,35.5717,35.8233,35.186,35.3132,230520.09139878,0
+AWR.US,D,20160830,000000,35.4198,35.6073,35.1327,35.2866,115765.37436658,0
+AWR.US,D,20160831,000000,35.3566,35.3823,34.9552,35.0321,125636.76967468,0
+AWR.US,D,20160901,000000,34.9552,35.2501,34.6938,34.9166,182769.82686924,0
+AWR.US,D,20160902,000000,35.1051,35.5875,35.0519,35.5875,129877.07020599,0
+AWR.US,D,20160906,000000,35.4297,35.8598,35.2945,35.7622,143349.12233628,0
+AWR.US,D,20160907,000000,35.7887,36.2998,35.5293,36.2908,216937.54613965,0
+AWR.US,D,20160908,000000,36.1853,36.4359,35.8962,36.1104,131945.01500252,0
+AWR.US,D,20160909,000000,35.769,35.769,34.9166,34.9166,257823.04490346,0
+AWR.US,D,20160912,000000,34.9976,35.114,34.4275,34.6563,263192.60548543,0
+AWR.US,D,20160913,000000,34.4511,34.6109,33.8572,33.9548,203389.46662712,0
+AWR.US,D,20160914,000000,34.0189,34.1266,33.7113,34.0436,175008.9516917,0
+AWR.US,D,20160915,000000,34.0812,34.4225,33.9204,34.3426,104547.78754386,0
+AWR.US,D,20160916,000000,34.5221,35.042,34.3514,34.9552,535635.20914157,0
+AWR.US,D,20160919,000000,35.1416,35.5639,35.0242,35.5639,106879.2939321,0
+AWR.US,D,20160920,000000,35.6546,36.1014,35.5639,35.6911,135109.78149995,0
+AWR.US,D,20160921,000000,35.8321,36.579,35.7424,36.5691,177108.32113955,0
+AWR.US,D,20160922,000000,36.8206,37.2981,36.6174,37.1728,162174.51587366,0
+AWR.US,D,20160923,000000,37.081,37.1728,36.3916,36.5168,168516.21324967,0
+AWR.US,D,20160926,000000,36.3352,36.6322,36.2209,36.3629,100810.28143367,0
+AWR.US,D,20160927,000000,36.4003,36.6598,35.7098,35.7887,136018.05529293,0
+AWR.US,D,20160928,000000,35.7887,35.8775,35.5204,35.7424,108192.03339852,0
+AWR.US,D,20160929,000000,35.6073,35.7178,35.3656,35.5382,111596.03272535,0
+AWR.US,D,20160930,000000,35.7622,36.4379,35.7178,35.9959,215344.01220821,0
+AWR.US,D,20161003,000000,35.914,35.9526,35.1594,35.6724,177362.75944538,0
+AWR.US,D,20161004,000000,35.627,35.627,34.5941,34.7095,167723.50107767,0
+AWR.US,D,20161005,000000,34.9166,35.0055,34.3681,34.386,137526.43855627,0
+AWR.US,D,20161006,000000,34.3761,34.4125,33.9805,34.2241,134026.13787862,0
+AWR.US,D,20161007,000000,34.2695,34.386,33.7851,33.8118,140851.36940558,0
+AWR.US,D,20161010,000000,33.9618,34.9069,33.9618,34.7174,117248.41516918,0
+AWR.US,D,20161011,000000,34.7273,34.9552,34.305,34.6938,153175.91491349,0
+AWR.US,D,20161012,000000,34.745,35.1327,34.7411,34.8792,98412.884647511,0
+AWR.US,D,20161013,000000,34.8101,35.3724,34.8013,34.8535,140548.2735751,0
+AWR.US,D,20161014,000000,34.7727,35.042,34.4038,34.4511,97947.597068293,0
+AWR.US,D,20161017,000000,34.3681,34.6386,33.9618,34.2695,282617.09479473,0
+AWR.US,D,20161018,000000,34.4846,34.7598,33.9618,34.2775,167417.36415191,0
+AWR.US,D,20161019,000000,34.3761,34.3761,33.7951,33.8385,180498.12868835,0
+AWR.US,D,20161020,000000,33.8661,34.1976,33.6914,33.9204,96862.939748548,0
+AWR.US,D,20161021,000000,33.7191,34.315,33.6747,34.0723,147481.97083404,0
+AWR.US,D,20161024,000000,34.1433,34.4846,34.1433,34.3426,79024.88848167,0
+AWR.US,D,20161025,000000,34.3238,34.602,34.2203,34.5477,86323.517175284,0
+AWR.US,D,20161026,000000,34.5023,34.7174,34.4225,34.528,112945.26533524,0
+AWR.US,D,20161027,000000,34.528,35.0144,34.3958,34.8792,161044.24212458,0
+AWR.US,D,20161028,000000,34.7362,34.9354,34.4767,34.7727,147943.20361954,0
+AWR.US,D,20161031,000000,34.8191,36.0837,34.7095,35.9338,196659.52275256,0
+AWR.US,D,20161101,000000,35.9526,35.986,35.1327,35.3399,239613.98001134,0
+AWR.US,D,20161102,000000,35.5204,35.5204,34.6849,34.9354,230281.8722678,0
+AWR.US,D,20161103,000000,35.3823,36.5691,34.7125,35.7335,204733.63074486,0
+AWR.US,D,20161104,000000,35.7522,35.9613,34.7135,34.7914,151957.44940103,0
+AWR.US,D,20161107,000000,35.0321,35.8687,34.7549,35.7256,193796.83838718,0
+AWR.US,D,20161108,000000,35.7522,36.0561,35.2501,35.769,170574.0210619,0
+AWR.US,D,20161109,000000,35.411,35.9338,34.7007,35.8075,173241.06163035,0
+AWR.US,D,20161110,000000,35.8341,36.0699,34.5467,35.5884,208140.67116699,0
+AWR.US,D,20161111,000000,35.7542,37.3474,35.7188,37.0209,264794.2490043,0
+AWR.US,D,20161114,000000,37.1561,37.6177,36.8473,37.3375,203689.52136231,0
+AWR.US,D,20161115,000000,37.445,37.7233,37.1561,37.4796,118805.45595716,0
+AWR.US,D,20161116,000000,37.1639,38.3142,36.5957,38.2125,282303.86197996,0
+AWR.US,D,20161117,000000,38.2125,38.7116,38.2125,38.4039,134730.65828725,0
+AWR.US,D,20161118,000000,38.3417,38.9465,38.0311,38.7116,222043.54512988,0
+AWR.US,D,20161121,000000,38.7019,38.9564,38.4217,38.7847,136012.98680078,0
+AWR.US,D,20161122,000000,38.9564,40.231,38.7019,40.231,255792.60694884,0
+AWR.US,D,20161123,000000,39.7969,39.8945,38.2047,38.3142,222827.13401602,0
+AWR.US,D,20161125,000000,38.4138,39.6242,38.4138,39.5976,60463.05653601,0
+AWR.US,D,20161128,000000,39.6143,40.075,39.5512,39.9527,160516.10524272,0
+AWR.US,D,20161129,000000,39.9034,40.3947,39.7987,39.9872,82883.024704989,0
+AWR.US,D,20161130,000000,39.6962,39.6962,38.333,38.3417,169716.4321904,0
+AWR.US,D,20161201,000000,38.333,38.9514,38.178,38.6022,170363.17178853,0
+AWR.US,D,20161202,000000,39.0107,39.9231,38.9603,39.4535,181496.62164158,0
+AWR.US,D,20161205,000000,39.4535,40.231,39.1182,40.2043,168208.04892705,0
+AWR.US,D,20161206,000000,39.9428,40.4736,39.6962,40.3473,180839.74505915,0
+AWR.US,D,20161207,000000,40.3552,41.1365,40.3552,41.0329,152911.33962335,0
+AWR.US,D,20161208,000000,40.9274,41.7856,39.8678,41.757,197772.56362833,0
+AWR.US,D,20161209,000000,41.5962,41.9493,40.7271,41.1789,181285.77236821,0
+AWR.US,D,20161212,000000,41.024,41.8478,40.7143,41.3871,231690.91308504,0
+AWR.US,D,20161213,000000,41.5597,41.8951,41.1976,41.4225,174538.59562033,0
+AWR.US,D,20161214,000000,41.4325,41.8122,40.3552,40.4578,141222.38303084,0
+AWR.US,D,20161215,000000,40.231,41.1878,40.0484,40.6907,205856.80860493,0
+AWR.US,D,20161216,000000,40.6994,41.2884,40.4213,40.6373,559866.65640437,0
+AWR.US,D,20161219,000000,40.7271,41.3702,40.5505,41.2697,137443.31528504,0
+AWR.US,D,20161220,000000,41.2697,41.5597,40.807,40.9718,117891.09997359,0
+AWR.US,D,20161221,000000,41.0516,41.3792,40.882,40.882,128398.08419711,0
+AWR.US,D,20161222,000000,40.7833,41.1355,40.7271,40.9461,71547.848864435,0
+AWR.US,D,20161223,000000,40.9461,41.2785,40.807,41.2697,46267.223726932,0
+AWR.US,D,20161227,000000,41.1522,41.688,41.0911,41.6406,72783.547250201,0
+AWR.US,D,20161228,000000,41.7304,41.7304,40.8632,40.9776,112531.67637594,0
+AWR.US,D,20161229,000000,40.8908,41.3959,40.8908,41.3071,104573.1300046,0
+AWR.US,D,20161230,000000,41.251,41.251,40.9362,41.1966,65737.329465576,0
+AWR.US,D,20170103,000000,41.1108,41.1108,40.3374,40.6463,156242.35266324,0
+AWR.US,D,20170104,000000,40.8632,41.3457,40.6837,41.2597,222091.18895608,0
+AWR.US,D,20170105,000000,41.1197,41.3268,40.1402,40.4815,141016.60224962,0
+AWR.US,D,20170106,000000,40.5002,40.6186,39.9606,39.9774,82214.997439837,0
+AWR.US,D,20170109,000000,40.2043,40.2043,39.0352,39.1429,146145.91630374,0
+AWR.US,D,20170110,000000,39.1891,39.6143,38.757,39.3006,128032.139064,0
+AWR.US,D,20170111,000000,39.1526,39.7239,39.1526,39.6864,97316.06294661,0
+AWR.US,D,20170112,000000,39.5789,39.7703,38.6575,39.0451,126462.93389486,0
+AWR.US,D,20170113,000000,39.0175,39.5512,39.0175,39.4802,91417.351784368,0
+AWR.US,D,20170117,000000,39.4634,39.7051,38.766,39.0107,137475.75363478,0
+AWR.US,D,20170118,000000,38.8735,38.9652,38.5844,38.7206,115458.22374238,0
+AWR.US,D,20170119,000000,38.4937,38.764,38.1149,38.333,120818.66103848,0
+AWR.US,D,20170120,000000,38.3053,38.7373,38.2225,38.5401,114341.12807289,0
+AWR.US,D,20170123,000000,38.5134,38.8025,38.3654,38.5934,61003.357799023,0
+AWR.US,D,20170124,000000,38.6919,39.5877,38.6022,39.4151,132440.71353463,0
+AWR.US,D,20170125,000000,39.6143,40.2734,39.5512,40.0139,180938.07380683,0
+AWR.US,D,20170126,000000,39.8856,40.2043,39.6518,39.8768,72746.040408304,0
+AWR.US,D,20170127,000000,39.933,39.933,39.2552,39.642,58687.05688723,0
+AWR.US,D,20170130,000000,39.6518,39.6518,38.7936,39.0648,103240.11656958,0
+AWR.US,D,20170131,000000,38.8636,39.6518,38.6842,39.5877,136782.3839089,0
+AWR.US,D,20170201,000000,39.1803,39.4535,38.6022,38.6475,112519.51199477,0
+AWR.US,D,20170202,000000,38.7295,40.665,38.4306,40.005,313149.69149634,0
+AWR.US,D,20170203,000000,40.3552,40.3552,38.5578,39.8678,165854.24117336,0
+AWR.US,D,20170206,000000,39.7239,39.8678,39.4802,39.5877,86466.448653868,0
+AWR.US,D,20170207,000000,39.6795,39.8007,39.1616,39.3974,76087.190432491,0
+AWR.US,D,20170208,000000,39.3608,40.4913,39.3076,39.6795,127797.97472674,0
+AWR.US,D,20170209,000000,39.4634,39.9428,39.4634,39.7515,86443.133589985,0
+AWR.US,D,20170210,000000,39.6518,40.2931,39.5601,40.223,86844.558168133,0
+AWR.US,D,20170213,000000,40.216,40.3581,39.2879,40.0494,98402.747663214,0
+AWR.US,D,20170214,000000,39.7416,39.8224,39.2227,39.5414,125607.37242023,0
+AWR.US,D,20170215,000000,39.3333,39.9971,39.1863,39.9231,107426.69108412,0
+AWR.US,D,20170216,000000,39.9428,40.2003,39.6045,39.8324,104970.49978904,0
+AWR.US,D,20170217,000000,40.0839,40.1886,39.6508,40.1886,197557.65956124,0
+AWR.US,D,20170221,000000,39.9034,40.5318,39.6123,40.4953,98407.816155363,0
+AWR.US,D,20170222,000000,40.5585,40.5585,39.933,40.3877,83973.764215313,0
+AWR.US,D,20170223,000000,40.4765,40.9758,40.1027,40.8228,203395.5488177,0
+AWR.US,D,20170224,000000,40.2497,41.7491,40.2497,40.813,168996.70630534,0
+AWR.US,D,20170227,000000,40.8228,41.1592,40.3049,40.442,157198.27028241,0
+AWR.US,D,20170228,000000,40.3404,40.6955,40.3217,40.66,190096.83911888,0
+AWR.US,D,20170301,000000,40.4608,41.4038,40.4608,40.813,199898.28923534,0
+AWR.US,D,20170302,000000,40.8968,40.9688,40.5495,40.7686,110849.95068112,0
+AWR.US,D,20170303,000000,40.7321,40.7321,39.5492,39.8945,138663.80819437,0
+AWR.US,D,20170306,000000,39.7506,39.7506,39.2315,39.2779,96267.898770332,0
+AWR.US,D,20170307,000000,39.1062,40.4608,38.8232,38.9307,249726.6355457,0
+AWR.US,D,20170308,000000,38.9406,38.9406,37.7588,37.7765,114234.68973778,0
+AWR.US,D,20170309,000000,37.6699,38.4591,37.4036,37.4767,129793.94693476,0
+AWR.US,D,20170310,000000,37.8593,38.325,37.6038,38.2669,110612.74524856,0
+AWR.US,D,20170313,000000,38.1524,38.6042,38.0862,38.5588,100584.22668386,0
+AWR.US,D,20170314,000000,38.5775,38.8676,38.4227,38.759,106800.22545459,0
+AWR.US,D,20170315,000000,38.8508,40.1224,38.7463,40.1125,213871.1083899,0
+AWR.US,D,20170316,000000,40.1027,40.1519,39.5235,39.9606,211729.163608,0
+AWR.US,D,20170317,000000,40.1599,40.8504,39.5956,40.8405,636725.27134183,0
+AWR.US,D,20170320,000000,40.7873,40.7873,39.5769,40.1224,207980.50681509,0
+AWR.US,D,20170321,000000,40.1796,40.2802,39.778,39.9784,141092.62963185,0
+AWR.US,D,20170322,000000,39.9784,40.1796,39.7693,40.0494,141349.09533455,0
+AWR.US,D,20170323,000000,40.005,40.368,39.3667,39.5147,214904.06708973,0
+AWR.US,D,20170324,000000,39.7506,39.9705,39.3667,39.5769,151979.75076649,0
+AWR.US,D,20170327,000000,39.778,40.2802,39.342,39.5956,131065.12476556,0
+AWR.US,D,20170328,000000,39.6686,39.8678,39.1665,39.7506,124238.87954017,0
+AWR.US,D,20170329,000000,39.7416,39.7959,39.2779,39.5956,149539.77864627,0
+AWR.US,D,20170330,000000,39.496,39.6321,39.2148,39.5582,124658.55069006,0
+AWR.US,D,20170331,000000,39.6045,40.5141,39.5147,40.2753,187994.42857575,0
+AWR.US,D,20170403,000000,40.076,40.1372,39.2514,39.3578,136315.06893282,0
+AWR.US,D,20170404,000000,39.2691,40.0839,39.2691,39.9705,129452.33056396,0
+AWR.US,D,20170405,000000,40.0218,40.2851,39.7506,40.1027,178357.19760488,0
+AWR.US,D,20170406,000000,40.0928,40.0928,39.5048,39.933,105394.22573263,0
+AWR.US,D,20170407,000000,39.9034,40.2851,39.9034,39.9882,144505.75224454,0
+AWR.US,D,20170410,000000,40.0494,40.2654,39.8127,40.2063,92600.337851792,0
+AWR.US,D,20170411,000000,40.1224,40.9688,39.5808,40.9244,111140.88213043,0
+AWR.US,D,20170412,000000,40.8504,40.9332,40.3927,40.7873,79172.888452402,0
+AWR.US,D,20170413,000000,40.6126,41.1257,40.5416,40.7241,107164.14319083,0
+AWR.US,D,20170417,000000,40.813,40.9017,40.67,40.813,124250.0302229,0
+AWR.US,D,20170418,000000,40.5495,40.9332,40.5219,40.7686,120674.71586146,0
+AWR.US,D,20170419,000000,40.7321,41.2578,40.7321,41.1681,120275.31868017,0
+AWR.US,D,20170420,000000,41.2135,41.2293,40.7321,40.9244,156640.7361461,0
+AWR.US,D,20170421,000000,40.8317,41.2293,40.669,41.0389,321636.37474953,0
+AWR.US,D,20170424,000000,41.3693,41.689,41.1681,41.3595,167896.84350914,0
+AWR.US,D,20170425,000000,41.3949,41.7955,41.3525,41.4956,120929.15416731,0
+AWR.US,D,20170426,000000,41.3949,42.5136,41.2154,42.2769,184097.77181211,0
+AWR.US,D,20170427,000000,42.4159,42.5857,41.4413,41.4956,156864.76349906,0
+AWR.US,D,20170428,000000,41.4581,41.4581,40.2951,40.4765,186093.74402012,0
+AWR.US,D,20170501,000000,40.5416,40.8681,40.1886,40.4331,103985.1849154,0
+AWR.US,D,20170502,000000,40.7241,40.7241,39.5769,40.1125,159870.37934302,0
+AWR.US,D,20170503,000000,40.2063,41.2135,40.0306,40.9758,150195.64153027,0
+AWR.US,D,20170504,000000,40.9332,40.9422,39.422,39.6952,122784.2222936,0
+AWR.US,D,20170505,000000,39.7593,40.7784,39.7593,40.7321,174299.36279093,0
+AWR.US,D,20170508,000000,40.4765,40.7094,39.6223,40.005,158322.46184092,0
+AWR.US,D,20170509,000000,40.0395,40.0395,39.1665,39.3844,147271.12156067,0
+AWR.US,D,20170510,000000,39.3757,40.4331,39.3757,40.2654,175089.03386764,0
+AWR.US,D,20170511,000000,40.1609,40.5071,39.8214,40.4262,136166.05526366,0
+AWR.US,D,20170512,000000,40.2348,40.655,40.0691,40.5456,94423.981326766,0
+AWR.US,D,20170515,000000,40.4972,41.095,40.3059,40.7636,91178.118954967,0
+AWR.US,D,20170516,000000,40.9748,41.095,40.4972,40.9205,106267.02008058,0
+AWR.US,D,20170517,000000,40.5071,41.0852,40.2348,40.7913,194605.76973405,0
+AWR.US,D,20170518,000000,40.9806,41.0852,40.4449,40.4627,235056.39187154,0
+AWR.US,D,20170519,000000,40.4262,40.8701,40.297,40.5812,148102.354273,0
+AWR.US,D,20170522,000000,40.7369,41.2115,40.3286,41.1315,72664.94453393,0
+AWR.US,D,20170523,000000,41.3338,41.5498,41.0753,41.2944,139416.98612761,0
+AWR.US,D,20170524,000000,41.2944,41.8892,41.2233,41.3041,105160.06139538,0
+AWR.US,D,20170525,000000,41.5045,41.7875,41.4305,41.7411,64192.45305876,0
+AWR.US,D,20170526,000000,41.7787,41.8705,41.4946,41.7965,83650.394416248,0
+AWR.US,D,20170530,000000,41.8329,41.8408,41.2568,41.5784,95080.85790919,0
+AWR.US,D,20170531,000000,41.8053,42.0155,41.4108,41.8606,83143.545201414,0
+AWR.US,D,20170601,000000,41.7057,42.7632,41.7057,42.7395,98842.69278169,0
+AWR.US,D,20170602,000000,42.6774,43.5702,42.5373,43.0582,128348.41297405,0
+AWR.US,D,20170605,000000,43.142,43.3837,42.8205,42.9398,125301.23549447,0
+AWR.US,D,20170606,000000,42.8392,43.4143,42.8392,43.1765,111509.86835884,0
+AWR.US,D,20170607,000000,43.2682,43.6708,42.9832,43.3432,110974.63558796,0
+AWR.US,D,20170608,000000,43.3689,44.2371,42.7217,44.1285,162796.92670947,0
+AWR.US,D,20170609,000000,44.2469,45.6172,44.2005,45.6172,274689.97307473,0
+AWR.US,D,20170612,000000,45.5531,46.495,44.824,45.0163,183603.08697842,0
+AWR.US,D,20170613,000000,45.1318,45.4643,44.6948,45.2275,87037.160869771,0
+AWR.US,D,20170614,000000,45.6369,45.7098,45.1585,45.4258,111631.51217038,0
+AWR.US,D,20170615,000000,44.9591,45.6566,44.9591,45.5805,98816.336622519,0
+AWR.US,D,20170616,000000,44.382,45.7632,43.8947,45.6566,368187.43403676,0
+AWR.US,D,20170619,000000,45.4356,45.6615,44.7332,44.9502,141556.90351264,0
+AWR.US,D,20170620,000000,44.9502,45.0557,44.4106,44.4944,79907.819813912,0
+AWR.US,D,20170621,000000,44.4186,44.5586,43.8453,43.9362,94525.351169733,0
+AWR.US,D,20170622,000000,44.0564,44.3298,43.3798,43.9164,109816.99198128,0
+AWR.US,D,20170623,000000,43.7971,44.8152,43.7971,44.0644,225638.11976148,0
+AWR.US,D,20170626,000000,44.0091,44.4008,43.8266,43.9638,136059.61692855,0
+AWR.US,D,20170627,000000,43.945,43.945,43.0582,43.5258,114733.42936517,0
+AWR.US,D,20170628,000000,43.4222,43.9894,43.0779,43.2594,180826.56697956,0
+AWR.US,D,20170629,000000,43.1765,43.3975,42.702,43.361,103996.33559812,0
+AWR.US,D,20170630,000000,43.4073,43.873,43.2151,43.3432,82545.463127909,0
+AWR.US,D,20170703,000000,43.441,43.9164,43.2969,43.7349,49243.442316439,0
+AWR.US,D,20170705,000000,43.726,43.869,42.992,43.2594,95293.73457942,0
+AWR.US,D,20170706,000000,43.0108,43.2131,42.7277,42.8776,89458.886418249,0
+AWR.US,D,20170707,000000,42.8964,43.441,42.7544,43.3788,64803.713211851,0
+AWR.US,D,20170710,000000,43.508,43.5258,42.9132,43.0779,76866.724524907,0
+AWR.US,D,20170711,000000,43.15,43.584,42.9793,43.4508,182945.19669757,0
+AWR.US,D,20170712,000000,43.7438,44.2942,43.0197,43.441,87860.283994662,0
+AWR.US,D,20170713,000000,43.4794,43.4794,42.6201,42.923,89285.543986776,0
+AWR.US,D,20170714,000000,42.9132,43.3334,42.6399,42.7217,131854.79584228,0
+AWR.US,D,20170717,000000,42.7119,43.0779,42.6389,43.001,105474.30790857,0
+AWR.US,D,20170718,000000,42.8875,43.4981,42.781,43.4883,60835.083859698,0
+AWR.US,D,20170719,000000,43.5987,43.9638,43.5258,43.9638,73520.506008569,0
+AWR.US,D,20170720,000000,43.9816,44.8486,43.9816,44.7412,169057.52821111,0
+AWR.US,D,20170721,000000,45.4918,45.5905,44.7046,45.4258,122235.81144316,0
+AWR.US,D,20170724,000000,45.2442,45.408,44.2005,44.4106,137125.01397812,0
+AWR.US,D,20170725,000000,44.5241,45.1682,44.3732,44.9788,116704.05911245,0
+AWR.US,D,20170726,000000,44.824,45.8282,44.8152,45.6645,230512.99550977,0
+AWR.US,D,20170727,000000,45.6645,45.8381,44.4186,44.8486,137917.72615013,0
+AWR.US,D,20170728,000000,44.7046,45.5905,44.5932,45.4455,89698.11924765,0
+AWR.US,D,20170731,000000,45.5164,45.7098,45.1248,45.2078,94889.268905983,0
+AWR.US,D,20170801,000000,45.1879,45.7907,45.0657,45.7355,69193.027412315,0
+AWR.US,D,20170802,000000,45.8184,46.3866,44.4669,44.602,186218.42892697,0
+AWR.US,D,20170803,000000,42.8491,45.8746,42.8491,45.5351,229564.17377959,0
+AWR.US,D,20170804,000000,46.065,46.6332,45.2275,46.3964,136068.74021441,0
+AWR.US,D,20170807,000000,46.4221,46.6332,45.922,46.4595,96988.638353827,0
+AWR.US,D,20170808,000000,46.359,46.716,45.9664,46.2229,74322.341466438,0
+AWR.US,D,20170809,000000,46.3678,46.9706,46.1202,46.9706,167354.51484926,0
+AWR.US,D,20170810,000000,46.9794,47.3109,46.5514,47.0348,118997.04496035,0
+AWR.US,D,20170811,000000,46.4014,47.1807,45.0697,45.6763,143504.21819603,0
+AWR.US,D,20170814,000000,45.7226,46.28,45.0794,46.2268,147463.72426231,0
+AWR.US,D,20170815,000000,46.1281,46.4832,45.9071,46.0699,75989.875383244,0
+AWR.US,D,20170816,000000,46.1429,46.1429,45.2343,45.2541,222056.72320947,0
+AWR.US,D,20170817,000000,45.2639,45.5728,44.3959,44.5103,138358.68496703,0
+AWR.US,D,20170818,000000,44.2242,45.9317,44.2045,44.9117,212155.9306469,0
+AWR.US,D,20170821,000000,44.893,45.2176,44.6544,45.1387,138963.86292954,0
+AWR.US,D,20170822,000000,45.3439,45.4563,44.8042,45.0607,158340.70841266,0
+AWR.US,D,20170823,000000,45.035,45.2768,44.9207,44.9779,114478.99105933,0
+AWR.US,D,20170824,000000,45.0509,45.2985,44.8269,44.9966,94003.296478453,0
+AWR.US,D,20170825,000000,45.1485,45.6536,44.902,45.035,121792.82522939,0
+AWR.US,D,20170828,000000,45.0607,45.3172,44.9483,45.1782,104778.91078583,0
+AWR.US,D,20170829,000000,45.1979,45.766,44.9956,45.326,106686.69123046,0
+AWR.US,D,20170830,000000,45.3616,45.3616,44.5478,44.8319,118839.92170376,0
+AWR.US,D,20170831,000000,44.9394,45.8312,44.8407,45.2985,149151.53214771,0
+AWR.US,D,20170901,000000,45.326,45.326,44.7855,45.0065,105585.81473585,0
+AWR.US,D,20170905,000000,44.902,45.6664,44.902,45.475,101747.95248112,0
+AWR.US,D,20170906,000000,45.6487,45.8686,44.7471,45.5106,160501.91346471,0
+AWR.US,D,20170907,000000,45.5106,46.1133,45.3527,46.0896,117721.81233583,0
+AWR.US,D,20170908,000000,45.9417,46.502,45.043,46.3471,140269.50650695,0
+AWR.US,D,20170911,000000,46.502,47.4668,46.502,47.3464,129371.23468959,0
+AWR.US,D,20170912,000000,47.3553,47.3553,45.475,45.6388,132039.28895648,0
+AWR.US,D,20170913,000000,45.6763,46.2623,45.6763,45.7927,84947.928406223,0
+AWR.US,D,20170914,000000,45.8686,46.4201,45.6388,46.4201,96778.802778885,0
+AWR.US,D,20170915,000000,46.6213,46.9262,46.1084,46.5207,326800.15455027,0
+AWR.US,D,20170918,000000,46.356,46.6589,46.2899,46.6213,92955.132302176,0
+AWR.US,D,20170919,000000,46.6499,47.0584,46.4655,46.795,125426.93409976,0
+AWR.US,D,20170920,000000,46.8236,47.372,46.6687,47.0348,272284.46670112,0
+AWR.US,D,20170921,000000,47.0831,47.5753,46.934,46.9962,93321.077435286,0
+AWR.US,D,20170922,000000,47.1363,47.4578,46.8107,47.1275,101829.04835549,0
+AWR.US,D,20170925,000000,47.1363,47.4955,46.7486,47.303,182877.27890278,0
+AWR.US,D,20170926,000000,47.303,47.4815,46.0699,46.5671,258991.83919288,0
+AWR.US,D,20170927,000000,46.4201,46.4201,43.6718,44.2419,1077478.3074664,0
+AWR.US,D,20170928,000000,44.2144,45.5728,44.2144,45.5184,332706.97529995,0
+AWR.US,D,20170929,000000,45.5825,45.5825,44.2992,45.2541,250222.33407781,0
+AWR.US,D,20171002,000000,45.5825,46.4014,45.5284,46.3096,231372.61177813,0
+AWR.US,D,20171003,000000,46.4014,47.303,46.2436,46.9607,245774.22536844,0
+AWR.US,D,20171004,000000,46.9607,47.7598,46.787,47.4304,165800.51515659,0
+AWR.US,D,20171005,000000,47.523,47.9817,47.2517,47.7243,125703.67377106,0
+AWR.US,D,20171006,000000,47.5132,47.8731,47.3503,47.595,127118.79677887,0
+AWR.US,D,20171009,000000,47.7963,48.2027,47.6522,47.7311,150534.21680577,0
+AWR.US,D,20171010,000000,47.8249,48.4868,47.7795,48.2944,162698.5979618,0
+AWR.US,D,20171011,000000,48.3478,49.0659,48.3034,48.542,135409.83623513,0
+AWR.US,D,20171012,000000,48.6437,48.9742,48.0675,48.698,169347.445962,0
+AWR.US,D,20171013,000000,48.9367,49.6064,48.3665,48.5223,184227.5252111,0
+AWR.US,D,20171016,000000,48.5145,49.2622,48.4,49.1744,135466.60334719,0
+AWR.US,D,20171017,000000,49.2869,50.2428,49.2869,49.8739,137957.26038887,0
+AWR.US,D,20171018,000000,49.8826,50.8495,49.859,50.5614,117891.09997359,0
+AWR.US,D,20171019,000000,50.5269,51.3269,50.1697,51.3169,126975.86530028,0
+AWR.US,D,20171020,000000,51.3713,51.7392,50.5989,51.098,181937.58045848,0
+AWR.US,D,20171023,000000,51.1237,51.2845,50.5446,50.6284,142836.19093087,0
+AWR.US,D,20171024,000000,50.2782,50.7192,49.1941,49.5799,266711.1527348,0
+AWR.US,D,20171025,000000,49.1843,49.711,48.4789,49.5088,265853.5638633,0
+AWR.US,D,20171026,000000,49.6341,50.084,49.5759,49.7998,126924.16668038,0
+AWR.US,D,20171027,000000,49.8639,50.4993,49.8452,50.3049,227761.81797165,0
+AWR.US,D,20171030,000000,50.3217,50.3217,49.1664,49.3785,118866.27786293,0
+AWR.US,D,20171031,000000,49.5522,49.7741,49.128,49.3875,203847.65831733,0
+AWR.US,D,20171101,000000,49.5088,49.9123,49.1024,49.2691,143974.57426739,0
+AWR.US,D,20171102,000000,49.2691,50.0662,49.1024,49.719,119136.93534365,0
+AWR.US,D,20171103,000000,49.3501,50.1461,49.2869,49.4329,132106.19305284,0
+AWR.US,D,20171106,000000,49.6163,49.8966,49.4102,49.6064,136923.28799062,0
+AWR.US,D,20171107,000000,48.0183,49.4516,48.0183,49.1024,145043.01241226,0
+AWR.US,D,20171108,000000,48.9545,49.7288,48.4227,49.5709,153163.75053234,0
+AWR.US,D,20171109,000000,49.5256,49.8452,49.0215,49.3144,156940.79088128,0
+AWR.US,D,20171110,000000,49.2691,49.274,48.5045,48.6437,149917.88816054,0
+AWR.US,D,20171113,000000,48.6347,49.9784,48.4711,49.7288,131953.12458995,0
+AWR.US,D,20171114,000000,49.8098,50.7705,49.7771,50.6137,112021.78606581,0
+AWR.US,D,20171115,000000,50.594,51.3329,50.2635,50.3246,122612.90725899,0
+AWR.US,D,20171116,000000,50.3444,50.9086,50.2535,50.6334,201451.2752296,0
+AWR.US,D,20171117,000000,50.3157,51.2154,49.7928,51.1207,189508.89402968,0
+AWR.US,D,20171120,000000,51.3062,51.3062,50.227,50.9263,174553.80109677,0
+AWR.US,D,20171121,000000,51.1671,52.3114,50.7784,51.9898,272187.15165187,0
+AWR.US,D,20171122,000000,51.98,52.2039,51.4739,51.8685,178709.96465841,0
+AWR.US,D,20171124,000000,51.98,51.98,51.2775,51.5637,55749.358838051,0
+AWR.US,D,20171127,000000,51.7048,52.1181,51.5538,51.6199,99015.021514734,0
+AWR.US,D,20171128,000000,51.98,52.3776,51.5824,52.3202,228050.72202411,0
+AWR.US,D,20171129,000000,52.2937,53.1658,52.2937,52.9674,228597.10547769,0
+AWR.US,D,20171130,000000,53.145,53.6511,52.8323,53.2633,152711.64103271,0
+AWR.US,D,20171201,000000,53.4203,53.4203,51.5923,52.7365,207800.06849462,0
+AWR.US,D,20171204,000000,53.0237,53.4754,52.5531,52.8757,204413.3020411,0
+AWR.US,D,20171205,000000,52.848,52.848,51.4906,51.6948,163249.03620911,0
+AWR.US,D,20171206,000000,51.7048,52.3035,51.5587,51.8981,99186.336549348,0
+AWR.US,D,20171207,000000,51.8685,52.1852,51.2775,52.1101,127890.22128384,0
+AWR.US,D,20171208,000000,52.1368,52.2483,51.837,51.9543,148408.49119877,0
+AWR.US,D,20171211,000000,51.98,51.9898,51.0951,51.4187,206972.890576,0
+AWR.US,D,20171212,000000,51.4088,51.9346,50.7518,50.7971,261681.18112678,0
+AWR.US,D,20171213,000000,50.8554,51.2431,50.7074,50.8554,285969.39550165,0
+AWR.US,D,20171214,000000,50.7518,51.5261,50.3927,50.7518,243738.71892164,0
+AWR.US,D,20171215,000000,51.1128,52.7839,51.029,52.3302,556933.01314891,0
+AWR.US,D,20171218,000000,51.3792,52.2483,50.9166,51.3516,255113.42900096,0
+AWR.US,D,20171219,000000,51.4088,51.7304,50.2812,50.373,196319.93377862,0
+AWR.US,D,20171220,000000,50.4756,51.8981,50.298,50.8919,273505.97330886,0
+AWR.US,D,20171221,000000,50.8554,51.6948,50.594,51.3516,136673.91817692,0
+AWR.US,D,20171222,000000,51.5637,51.8784,50.8642,51.7946,134036.27486292,0
+AWR.US,D,20171226,000000,51.9159,52.6725,51.9159,52.265,169927.28146377,0
+AWR.US,D,20171227,000000,52.4514,53.6432,52.34,52.8944,166555.7204867,0
+AWR.US,D,20171228,000000,52.9487,53.5396,52.7365,53.3472,175175.19823416,0
+AWR.US,D,20171229,000000,53.5218,53.9549,53.1972,53.4666,195792.81059518,0
+AWR.US,D,20180102,000000,53.4754,53.7882,52.0717,52.0717,409288.85056611,0
+AWR.US,D,20180103,000000,51.9444,52.4427,51.536,52.0263,357281.05263197,0
+AWR.US,D,20180104,000000,52.1004,52.7365,51.4739,51.5923,206825.9043037,0
+AWR.US,D,20180105,000000,51.5084,51.9296,50.9096,51.2598,165166.95363805,0
+AWR.US,D,20180108,000000,51.2253,52.5531,51.1868,52.1555,264837.83803677,0
+AWR.US,D,20180109,000000,52.1004,52.2029,51.4561,51.5163,116109.01813423,0
+AWR.US,D,20180110,000000,51.4187,51.4187,50.5042,50.9086,264715.18052679,0
+AWR.US,D,20180111,000000,50.8732,51.1572,50.6364,51.0191,163342.29646464,0
+AWR.US,D,20180112,000000,50.8732,51.3329,50.2724,50.7074,274263.20603583,0
+AWR.US,D,20180116,000000,50.733,51.6397,50.663,50.7242,294656.79104391,0
+AWR.US,D,20180117,000000,51.0576,51.464,50.6718,51.2775,269619.45352953,0
+AWR.US,D,20180118,000000,51.2351,51.6297,50.7242,50.8732,218027.27195154,0
+AWR.US,D,20180119,000000,50.8919,51.9543,50.8919,51.8784,329377.98965691,0
+AWR.US,D,20180122,000000,52.1101,52.2561,51.0477,51.9247,310180.56879584,0
+AWR.US,D,20180123,000000,52.2937,54.0674,51.98,53.0789,684186.63181891,0
+AWR.US,D,20180124,000000,53.2733,55.34,52.7553,54.8881,1212087.3219421,0
+AWR.US,D,20180125,000000,55.185,55.3981,52.5245,53.0888,644394.91366071,0
+AWR.US,D,20180126,000000,53.0611,53.725,51.3703,51.9069,473255.24887505,0
+AWR.US,D,20180129,000000,51.5824,52.1852,50.7518,51.3152,409823.06963854,0
+AWR.US,D,20180130,000000,51.0014,52.4061,51.0014,51.3703,398799.0992159,0
+AWR.US,D,20180131,000000,51.6011,51.6011,50.8642,50.9846,4022601.6976432,0
+AWR.US,D,20180201,000000,51.2431,51.9346,50.7104,51.3249,372075.98121298,0
+AWR.US,D,20180202,000000,50.9263,51.9069,50.8732,51.3516,302230.13201195,0
+AWR.US,D,20180205,000000,51.0477,51.464,49.5078,49.6824,345873.90420291,0
+AWR.US,D,20180206,000000,48.9602,49.6627,47.6512,49.3027,405159.04316364,0
+AWR.US,D,20180207,000000,49.2484,49.8372,48.185,48.251,393199.42909041,0
+AWR.US,D,20180208,000000,48.3141,48.3141,46.4685,46.4773,453551.99249758,0
+AWR.US,D,20180209,000000,46.7349,48.7028,46.5336,48.185,501293.13374126,0
+AWR.US,D,20180212,000000,48.2146,48.7867,47.5842,48.5085,249656.69035406,0
+AWR.US,D,20180213,000000,48.3054,48.8676,47.9175,48.7571,284688.08068654,0
+AWR.US,D,20180214,000000,48.619,48.981,48.619,48.619,222292.91494358,0
+AWR.US,D,20180215,000000,48.694,49.2967,48.4898,49.2967,112328.93669,0
+AWR.US,D,20180216,000000,49.1369,50.0099,49.0846,49.7771,214356.6699377,0
+AWR.US,D,20180220,000000,48.9712,49.7958,48.9712,48.9712,225715.16084215,0
+AWR.US,D,20180221,000000,49.0186,49.8709,48.8607,48.8784,178158.51271268,0
+AWR.US,D,20180222,000000,49.1833,50.0464,49.1833,49.6291,198108.09780855,0
+AWR.US,D,20180223,000000,49.7337,50.7242,49.4841,50.5742,126216.60517646,0
+AWR.US,D,20180226,000000,50.6718,51.0961,50.225,50.8742,142266.4924134,0
+AWR.US,D,20180227,000000,50.808,51.9129,50.075,50.372,334050.12571925,0
+AWR.US,D,20180228,000000,50.4656,50.8929,49.203,49.2878,251000.85447181,0
+AWR.US,D,20180301,000000,49.5364,49.8609,47.9325,48.2767,349925.65682629,0
+AWR.US,D,20180302,000000,48.2668,48.5539,47.0702,47.5418,246044.88284915,0
+AWR.US,D,20180305,000000,47.4678,48.5893,47.1985,48.3034,320114.8134066,0
+AWR.US,D,20180306,000000,48.2393,48.2393,46.6529,46.8,284001.80684966,0
+AWR.US,D,20180307,000000,46.5394,47.959,46.4498,47.7923,296546.3249168,0
+AWR.US,D,20180308,000000,47.3208,47.6552,46.8473,47.5783,335043.55018033,0
+AWR.US,D,20180309,000000,47.7006,48.4621,47.3513,48.257,199653.9879138,0
+AWR.US,D,20180312,000000,48.3773,49.9093,48.3773,49.716,296301.00989682,0
+AWR.US,D,20180313,000000,50.0286,50.0286,48.9051,49.1931,338787.1384811,0
+AWR.US,D,20180314,000000,49.3411,49.5068,48.833,49.1734,278766.05446042,0
+AWR.US,D,20180315,000000,49.1833,49.4743,48.6841,49.2425,263683.23552538,0
+AWR.US,D,20180316,000000,49.1734,50.3226,48.9425,50.1599,919953.62628965,0
+AWR.US,D,20180319,000000,50.1116,50.8268,49.5552,50.5476,312895.2531905,0
+AWR.US,D,20180320,000000,50.4656,51.4502,50.4055,51.2461,402865.0436173,0
+AWR.US,D,20180321,000000,51.2628,51.4127,50.6038,50.8465,236010.28209386,0
+AWR.US,D,20180322,000000,50.6531,51.393,50.4756,50.52,313088.86959056,0
+AWR.US,D,20180323,000000,50.2517,51.0457,48.5175,48.5252,452183.49961753,0
+AWR.US,D,20180326,000000,48.8143,49.1734,48.4139,49.0462,390902.38844878,0
+AWR.US,D,20180327,000000,49.0283,49.2128,47.9512,48.257,505527.35208198,0
+AWR.US,D,20180328,000000,48.2954,48.838,48.0863,48.7304,789124.6932582,0
+AWR.US,D,20180329,000000,49.0086,50.1017,49.0086,49.2326,348093.90376388,0
+AWR.US,D,20180402,000000,49.2227,49.4644,47.598,47.7923,284691.12178183,0
+AWR.US,D,20180403,000000,47.9412,48.5352,47.598,48.257,206853.2741613,0
+AWR.US,D,20180404,000000,47.7746,48.7571,47.6276,48.4808,219182.88816137,0
+AWR.US,D,20180405,000000,48.7965,49.5926,48.1731,49.4644,253607.07313448,0
+AWR.US,D,20180406,000000,49.3056,49.8994,48.6466,48.8143,185871.74406403,0
+AWR.US,D,20180409,000000,48.981,49.3234,48.472,48.7384,205445.2470425,0
+AWR.US,D,20180410,000000,48.9712,49.2602,48.5352,49.1113,133746.35711203,0
+AWR.US,D,20180411,000000,48.8784,49.6291,48.7127,49.4446,152460.24382215,0
+AWR.US,D,20180412,000000,49.4349,49.4349,48.7028,48.8874,123826.30427931,0
+AWR.US,D,20180413,000000,48.9425,49.4644,48.9101,49.3795,163253.09100282,0
+AWR.US,D,20180416,000000,49.6489,50.2082,49.5552,50.1797,167064.59709838,0
+AWR.US,D,20180417,000000,50.372,51.3733,50.1204,51.107,176783.93764204,0
+AWR.US,D,20180418,000000,51.0871,51.615,50.8742,50.8839,192653.38655851,0
+AWR.US,D,20180419,000000,50.7794,51.3189,50.4015,51.0033,157885.55781774,0
+AWR.US,D,20180420,000000,50.7715,51.3359,50.6511,51.3102,172416.92480703,0
+AWR.US,D,20180423,000000,51.3189,52.2108,50.9186,52.0697,336475.90606145,0
+AWR.US,D,20180424,000000,52.1832,52.2552,51.1701,51.541,384445.12945179,0
+AWR.US,D,20180425,000000,51.4315,51.7729,51.1651,51.4956,140639.50643378,0
+AWR.US,D,20180426,000000,51.7906,53.5357,51.7906,53.4893,473763.11178832,0
+AWR.US,D,20180427,000000,53.6225,53.7211,51.829,51.97,287756.54583315,0
+AWR.US,D,20180430,000000,52.1447,52.2641,51.4601,51.7008,1948436.8475549,0
+AWR.US,D,20180501,000000,51.5962,52.0421,51.3556,51.9415,275226.21954402,0
+AWR.US,D,20180502,000000,51.829,52.339,51.4226,52.0598,276878.54798437,0
+AWR.US,D,20180503,000000,51.8567,52.3489,51.107,52.0697,232338.6663816,0
+AWR.US,D,20180504,000000,51.8655,52.5432,51.5686,52.3025,212520.86208158,0
+AWR.US,D,20180507,000000,52.3105,52.6094,51.9188,52.051,143038.93061681,0
+AWR.US,D,20180508,000000,50.1697,51.8567,49.9567,50.4933,328122.01730255,0
+AWR.US,D,20180509,000000,50.5653,51.541,50.3226,50.8652,299731.36538282,0
+AWR.US,D,20180510,000000,51.1325,51.6624,50.9283,51.6347,124840.00270898,0
+AWR.US,D,20180511,000000,51.7541,51.9217,51.4956,51.8093,190966.59237154,0
+AWR.US,D,20180514,000000,51.7629,51.8241,50.9343,51.1118,168511.14475753,0
+AWR.US,D,20180515,000000,50.8612,50.8879,50.4342,50.8702,158853.63981807,0
+AWR.US,D,20180516,000000,50.8702,50.9629,50.3947,50.6571,169211.61037242,0
+AWR.US,D,20180517,000000,50.667,50.8218,50.2635,50.6077,159561.20132198,0
+AWR.US,D,20180518,000000,50.7389,51.1572,50.5427,50.953,200963.68628493,0
+AWR.US,D,20180521,000000,51.0457,51.4857,50.7291,51.3169,155964.59929351,0
+AWR.US,D,20180522,000000,51.4482,51.6534,50.2724,51.1474,196919.02955055,0
+AWR.US,D,20180523,000000,51.1395,51.4384,50.7616,51.4107,173340.40407646,0
+AWR.US,D,20180524,000000,51.4009,52.5847,51.2124,52.4367,269293.04263516,0
+AWR.US,D,20180525,000000,52.3045,52.3124,51.3169,51.9139,262392.7974244,0
+AWR.US,D,20180529,000000,51.6711,53.3018,51.6711,53.1548,230438.9955244,0
+AWR.US,D,20180530,000000,53.3788,54.0565,53.3206,53.6018,173703.30811428,0
+AWR.US,D,20180531,000000,53.3877,53.5623,52.4456,52.4624,164740.18659915,0
+AWR.US,D,20180601,000000,52.8826,52.8826,52.2079,52.5383,193225.11247284,0
+AWR.US,D,20180604,000000,52.7799,53.1253,52.3419,52.6586,237922.11733222,0
+AWR.US,D,20180605,000000,52.5571,52.705,51.8093,51.8951,290964.90136305,0
+AWR.US,D,20180606,000000,51.8852,51.8852,50.6521,51.1671,226969.10579964,0
+AWR.US,D,20180607,000000,51.0931,51.8004,51.0931,51.4009,204031.1377331,0
+AWR.US,D,20180608,000000,51.4107,51.9623,51.1207,51.4009,184354.23751481,0
+AWR.US,D,20180611,000000,51.3169,51.8567,50.5693,50.9056,301783.09100447,0
+AWR.US,D,20180612,000000,50.9994,51.7729,50.9343,51.6998,178780.9235485,0
+AWR.US,D,20180613,000000,51.6909,52.0796,51.3349,51.5488,109663.92351841,0
+AWR.US,D,20180614,000000,51.614,52.3617,51.614,52.3222,131877.09720772,0
+AWR.US,D,20180615,000000,52.266,52.9378,52.0431,52.9201,380623.48637195,0
+AWR.US,D,20180618,000000,52.8727,53.293,52.6399,53.1154,143001.42377491,0
+AWR.US,D,20180619,000000,53.004,53.4597,52.9654,53.4597,143951.25920351,0
+AWR.US,D,20180620,000000,53.6748,54.171,53.4597,54.0852,127075.20774639,0
+AWR.US,D,20180621,000000,54.0664,54.0664,53.4498,53.6846,144209.75230308,0
+AWR.US,D,20180622,000000,53.9737,54.5971,53.6472,54.2529,267208.87866377,0
+AWR.US,D,20180625,000000,54.3938,54.6267,53.6559,54.318,179699.33432577,0
+AWR.US,D,20180626,000000,54.318,54.8319,54.1118,54.2065,140190.43802944,0
+AWR.US,D,20180627,000000,54.1611,54.2242,53.7023,53.9539,135124.98697639,0
+AWR.US,D,20180628,000000,54.0466,54.318,53.3492,53.6748,121031.53770871,0
+AWR.US,D,20180629,000000,53.9441,53.9737,53.2546,53.283,206736.69884189,0
+AWR.US,D,20180702,000000,53.2546,54.2529,53.2546,54.1788,206346.42494647,0
+AWR.US,D,20180703,000000,54.2804,54.8319,53.872,54.5892,123105.5646958,0
+AWR.US,D,20180705,000000,54.5892,55.2975,54.5715,55.2876,181281.71757449,0
+AWR.US,D,20180706,000000,55.4188,56.1538,55.2778,55.9308,199746.23447089,0
+AWR.US,D,20180709,000000,56.0315,56.2554,54.3564,54.5517,200752.83701156,0
+AWR.US,D,20180710,000000,54.5132,55.4839,54.1611,55.4376,279080.30097362,0
+AWR.US,D,20180711,000000,55.4376,55.9703,55.2975,55.4839,148693.3404575,0
+AWR.US,D,20180712,000000,55.6132,55.623,54.5616,55.3527,207392.56172589,0
+AWR.US,D,20180713,000000,55.2591,55.7276,55.1101,55.4741,123160.30441101,0
+AWR.US,D,20180716,000000,55.5402,55.8263,54.9434,55.7897,140562.46535313,0
+AWR.US,D,20180717,000000,55.9407,56.3304,55.5028,56.1833,204468.04175629,0
+AWR.US,D,20180718,000000,56.211,56.211,55.7079,56.0315,173258.29450366,0
+AWR.US,D,20180719,000000,55.8263,56.8157,55.773,56.7161,119184.57916984,0
+AWR.US,D,20180720,000000,56.7338,56.7506,55.7641,56.059,171649.55509578,0
+AWR.US,D,20180723,000000,55.9802,56.1538,55.4376,55.9505,151693.88780932,0
+AWR.US,D,20180724,000000,55.9989,56.1933,55.3074,56.0877,182953.30628501,0
+AWR.US,D,20180725,000000,56.059,56.4931,55.7819,56.1636,220221.92905177,0
+AWR.US,D,20180726,000000,56.2209,57.3938,56.1785,57.3485,173005.88359467,0
+AWR.US,D,20180727,000000,57.4412,57.4776,55.9989,56.2407,182086.59412764,0
+AWR.US,D,20180730,000000,56.0877,56.1833,55.4188,55.6427,258608.66118646,0
+AWR.US,D,20180731,000000,55.6792,56.4339,55.5106,56.0413,855460.10479728,0
+AWR.US,D,20180801,000000,56.0413,56.0413,54.6543,54.9986,182953.30628501,0
+AWR.US,D,20180802,000000,55.0825,56.6864,54.7934,56.5652,275101.53463717,0
+AWR.US,D,20180803,000000,56.5267,56.7693,55.9407,55.989,185193.57981457,0
+AWR.US,D,20180806,000000,56.1636,56.8542,56.0088,56.6006,206670.80844397,0
+AWR.US,D,20180807,000000,56.6006,56.6381,54.7283,56.4053,255881.81241064,0
+AWR.US,D,20180808,000000,56.1538,56.3491,55.6132,55.633,205285.08269061,0
+AWR.US,D,20180809,000000,55.6694,55.773,55.2778,55.6882,173202.54109002,0
+AWR.US,D,20180810,000000,55.6792,56.1933,55.5028,55.6043,149635.06629866,0
+AWR.US,D,20180813,000000,55.5205,55.7553,55.0351,55.3153,128057.48152473,0
+AWR.US,D,20180814,000000,55.5215,55.8775,55.0055,55.8677,147598.54615346,0
+AWR.US,D,20180815,000000,55.8007,56.2988,55.5215,55.6527,141768.76648444,0
+AWR.US,D,20180816,000000,55.5766,56.2554,55.2679,56.2357,98398.692869496,0
+AWR.US,D,20180817,000000,56.1676,56.645,56.1114,56.6076,109099.29349308,0
+AWR.US,D,20180820,000000,56.7033,57.1659,56.6076,56.9913,141111.88990201,0
+AWR.US,D,20180821,000000,57.087,57.5073,57.009,57.3021,178822.48518411,0
+AWR.US,D,20180822,000000,57.4243,57.6197,56.6737,56.9075,163783.25528154,0
+AWR.US,D,20180823,000000,56.9371,57.4776,56.8878,57.1896,128748.82385378,0
+AWR.US,D,20180824,000000,56.7861,57.2005,56.2711,56.9558,147957.39539756,0
+AWR.US,D,20180827,000000,57.2251,57.2251,56.0353,56.0917,143843.80716996,0
+AWR.US,D,20180828,000000,56.1015,56.1389,55.3715,55.5579,116254.99070811,0
+AWR.US,D,20180829,000000,55.6714,56.1202,55.6447,56.0729,140743.91737204,0
+AWR.US,D,20180830,000000,56.063,56.6737,56.063,56.6174,93964.775938125,0
+AWR.US,D,20180831,000000,56.7476,56.8878,56.2633,56.5976,186376.56588199,0
+AWR.US,D,20180904,000000,56.4498,56.9656,56.207,56.9469,115636.634666,0
+AWR.US,D,20180905,000000,56.9173,57.5546,56.7861,57.4688,97662.747809557,0
+AWR.US,D,20180906,000000,57.4973,57.7508,56.5976,57.516,173961.80121385,0
+AWR.US,D,20180907,000000,57.2636,57.7074,56.9558,57.2922,116493.20983908,0
+AWR.US,D,20180910,000000,57.4973,57.6857,56.8699,56.9913,122097.94845671,0
+AWR.US,D,20180911,000000,56.8236,57.2448,56.64,56.7575,113960.99116176,0
+AWR.US,D,20180912,000000,56.8039,57.092,56.3738,56.4112,153802.38054302,0
+AWR.US,D,20180913,000000,56.5513,57.0486,56.2614,56.9825,102598.44546361,0
+AWR.US,D,20180914,000000,56.8621,57.6395,56.5789,57.5073,137478.79473007,0
+AWR.US,D,20180917,000000,56.6174,57.0969,56.4211,56.8424,146822.05315633,0
+AWR.US,D,20180918,000000,56.9272,56.9272,56.2454,56.3442,134447.83642537,0
+AWR.US,D,20180919,000000,56.3915,56.3915,54.7816,55.1289,223642.14755347,0
+AWR.US,D,20180920,000000,55.2591,55.9535,54.8299,55.4938,247496.49900043,0
+AWR.US,D,20180921,000000,55.3429,56.1873,55.3429,55.9832,470586.18090974,0
+AWR.US,D,20180924,000000,55.9832,56.1301,55.4938,55.8104,91185.214843975,0
+AWR.US,D,20180925,000000,55.8194,55.8194,55.0865,55.1289,157020.87305722,0
+AWR.US,D,20180926,000000,55.3527,55.4376,54.5675,54.6129,144861.56039335,0
+AWR.US,D,20180927,000000,54.9966,55.9151,54.9966,55.6527,155834.84589452,0
+AWR.US,D,20180928,000000,55.8194,57.5073,55.8194,57.2636,288650.62784812,0
+AWR.US,D,20181001,000000,57.3573,57.3573,55.9486,56.2633,296591.94134615,0
+AWR.US,D,20181002,000000,56.3255,56.6353,56.0275,56.207,147477.91604032,0
+AWR.US,D,20181003,000000,56.3639,56.6263,56.1873,56.5138,145665.42324808,0
+AWR.US,D,20181004,000000,56.3915,56.5612,55.9634,56.1301,183034.40215938,0
+AWR.US,D,20181005,000000,56.1578,56.6174,56.1114,56.4695,195814.09826221,0
+AWR.US,D,20181008,000000,56.5612,57.235,56.4892,57.0771,124077.70148986,0
+AWR.US,D,20181009,000000,57.1324,57.8298,57.1324,57.5822,130146.71398829,0
+AWR.US,D,20181010,000000,57.4776,58.5381,57.3119,57.3761,189995.46927592,0
+AWR.US,D,20181011,000000,57.2162,57.2162,55.4938,55.5313,217003.43653758,0
+AWR.US,D,20181012,000000,55.775,56.654,54.7717,55.1653,211040.86237426,0
+AWR.US,D,20181015,000000,55.1002,55.9052,55.0144,55.2876,133522.32975908,0
+AWR.US,D,20181016,000000,55.4455,57.1698,55.2975,57.0673,119718.79824229,0
+AWR.US,D,20181017,000000,56.9656,56.9656,55.5037,56.6263,174074.32173954,0
+AWR.US,D,20181018,000000,56.7388,57.5359,56.6263,57.1985,173444.81501472,0
+AWR.US,D,20181019,000000,57.087,58.5854,56.9558,58.3329,226884.96882998,0
+AWR.US,D,20181022,000000,58.397,59.1931,58.0893,59.0067,217221.38169996,0
+AWR.US,D,20181023,000000,58.9496,59.0808,57.5447,57.7508,221144.39462277,0
+AWR.US,D,20181024,000000,57.8732,58.6486,57.3672,57.4243,233497.32368671,0
+AWR.US,D,20181025,000000,57.3119,58.0972,56.5326,57.4322,255938.57952272,0
+AWR.US,D,20181026,000000,57.4322,57.676,56.4399,56.9656,225627.98277719,0
+AWR.US,D,20181029,000000,57.2251,58.2945,57.0486,57.6395,187372.01773994,0
+AWR.US,D,20181030,000000,57.7035,58.547,57.526,58.4158,201746.26147262,0
+AWR.US,D,20181031,000000,58.548,58.9968,57.1324,57.3385,814460.05811091,0
+AWR.US,D,20181101,000000,57.5447,57.6296,56.795,57.1521,271516.08329143,0
+AWR.US,D,20181102,000000,57.2251,57.5644,56.207,57.1896,228571.76301695,0
+AWR.US,D,20181105,000000,57.2922,58.3231,57.2922,58.0793,185282.78527639,0
+AWR.US,D,20181106,000000,59.0067,60.0534,58.5076,59.9893,260697.89365001,0
+AWR.US,D,20181107,000000,60.5418,61.4128,60.5418,61.0389,250925.840788,0
+AWR.US,D,20181108,000000,61.1306,61.1405,59.3707,60.15,190209.35964457,0
+AWR.US,D,20181109,000000,60.0444,60.6265,59.7189,60.3444,132390.02861315,0
+AWR.US,D,20181112,000000,60.3167,61.2165,60.0721,60.662,255923.37404627,0
+AWR.US,D,20181113,000000,61.2362,61.319,60.1718,60.5151,186229.5796097,0
+AWR.US,D,20181114,000000,60.5051,61.1809,60.0514,60.2793,154674.16119255,0
+AWR.US,D,20181115,000000,60.0613,61.5942,59.6391,61.5755,184669.49772644,0
+AWR.US,D,20181116,000000,61.6042,63.1203,61.6042,63.0247,315769.08823861,0
+AWR.US,D,20181119,000000,63.0247,63.6461,62.5265,63.1854,125681.37240559,0
+AWR.US,D,20181120,000000,63.1303,63.9569,62.6962,62.8274,133089.4805296,0
+AWR.US,D,20181121,000000,62.8855,63.6087,62.3864,62.922,110347.15626,0
+AWR.US,D,20181123,000000,62.8274,63.4015,62.3637,62.9309,74447.026373287,0
+AWR.US,D,20181126,000000,63.1105,64.3318,62.7977,64.164,168767.61046022,0
+AWR.US,D,20181127,000000,64.1354,64.4433,63.7586,63.7961,193141.98920161,0
+AWR.US,D,20181128,000000,64.0141,64.3318,63.58,63.9846,174470.67782555,0
+AWR.US,D,20181129,000000,63.7862,64.0437,62.6035,62.7238,169389.00759761,0
+AWR.US,D,20181130,000000,62.6794,63.2042,62.4525,63.1006,280579.56095109,0
+AWR.US,D,20181203,000000,63.2693,63.9943,62.2079,63.9846,261029.37303651,0
+AWR.US,D,20181204,000000,63.731,64.6336,61.5568,61.9257,333877.7969862,0
+AWR.US,D,20181206,000000,61.5124,62.2374,61.2677,62.1023,400621.72899245,0
+AWR.US,D,20181207,000000,62.0262,62.4348,61.5855,62.3371,482834.69903543,0
+AWR.US,D,20181210,000000,62.4435,63.0907,61.8488,62.631,249686.08760852,0
+AWR.US,D,20181211,000000,62.9971,63.7497,62.5166,63.7044,192514.50987364,0
+AWR.US,D,20181212,000000,63.9658,64.531,63.7803,63.9746,141401.80765289,0
+AWR.US,D,20181213,000000,63.9569,65.0006,63.9569,64.5596,185946.75774782,0
+AWR.US,D,20181214,000000,64.3702,65.475,64.0141,65.0864,253877.7306152,0
+AWR.US,D,20181217,000000,65.1604,65.3014,62.8174,63.1766,290387.09325814,0
+AWR.US,D,20181218,000000,63.4952,63.9489,62.6399,62.7721,220725.73717131,0
+AWR.US,D,20181219,000000,62.8274,64.4353,62.1319,63.2506,257751.07231496,0
+AWR.US,D,20181220,000000,63.5239,64.6613,62.6212,64.1453,246905.51281593,0
+AWR.US,D,20181221,000000,64.4453,65.341,63.1539,63.3837,637016.20279115,0
+AWR.US,D,20181224,000000,63.4775,63.7695,59.572,59.8739,157073.58537557,0
+AWR.US,D,20181226,000000,60.0159,61.681,59.4033,61.5656,211960.28684997,0
+AWR.US,D,20181227,000000,61.0971,62.5926,60.6828,62.563,280593.75272911,0
+AWR.US,D,20181228,000000,62.6212,63.5997,62.347,62.7977,206822.86320842,0
+AWR.US,D,20181231,000000,62.857,63.3452,62.2079,63.0622,215687.65597586,0
+AWR.US,D,20190102,000000,62.6596,62.6883,60.6916,61.6515,323641.47024341,0
+AWR.US,D,20190103,000000,61.4937,62.4889,61.2293,61.5855,259470.30485168,0
+AWR.US,D,20190104,000000,61.5478,62.199,60.4757,61.031,388139.04652951,0
+AWR.US,D,20190107,000000,61.031,61.1148,59.5177,59.5907,236207.95328764,0
+AWR.US,D,20190108,000000,59.6775,61.0142,59.567,60.9077,252043.95015593,0
+AWR.US,D,20190109,000000,60.9461,61.2293,60.1185,60.8248,104569.07521089,0
+AWR.US,D,20190110,000000,60.888,61.5755,60.5308,61.5291,143394.73876563,0
+AWR.US,D,20190111,000000,61.5291,61.7737,60.9698,61.4167,175864.51316634,0
+AWR.US,D,20190114,000000,60.9461,61.3131,59.864,60.3829,189324.40091548,0
+AWR.US,D,20190115,000000,60.3829,61.4265,60.3473,60.9175,116610.79885692,0
+AWR.US,D,20190116,000000,60.7962,61.0596,60.5238,60.9945,128640.3581218,0
+AWR.US,D,20190117,000000,60.7005,61.6613,60.6591,61.5381,179752.04664411,0
+AWR.US,D,20190118,000000,61.5381,62.0639,61.2105,61.4265,211884.25946775,0
+AWR.US,D,20190122,000000,61.3594,61.8389,60.3059,61.031,193294.04396606,0
+AWR.US,D,20190123,000000,61.0497,61.7107,60.7301,61.6909,134369.78164629,0
+AWR.US,D,20190124,000000,61.6328,62.7238,61.1533,62.631,168469.5831219,0
+AWR.US,D,20190125,000000,62.705,63.0907,61.3546,61.7206,137133.12356556,0
+AWR.US,D,20190128,000000,61.5855,61.8971,60.7103,61.3131,135529.45264982,0
+AWR.US,D,20190129,000000,61.465,61.9651,61.1148,61.1238,184951.30588989,0
+AWR.US,D,20190130,000000,61.2579,62.122,61.2579,61.8971,171641.44550833,0
+AWR.US,D,20190131,000000,61.9554,63.9195,61.5755,63.7044,414496.21939931,0
+AWR.US,D,20190201,000000,63.6176,63.656,62.3765,62.9309,168306.37767473,0
+AWR.US,D,20190204,000000,62.8955,63.2417,62.2996,63.224,104089.59585365,0
+AWR.US,D,20190205,000000,63.4498,63.7862,62.8758,63.2881,112782.05988806,0
+AWR.US,D,20190206,000000,63.2417,63.6659,62.631,62.8471,122261.15390389,0
+AWR.US,D,20190207,000000,62.8658,64.3435,62.5541,64.1256,236869.89836222,0
+AWR.US,D,20190208,000000,64.0141,65.2255,64.0141,64.9819,109591.9509299,0
+AWR.US,D,20190211,000000,65.0776,65.1604,64.6159,65.0864,131780.79585691,0
+AWR.US,D,20190212,000000,65.556,66.214,65.1131,65.9121,211790.99921222,0
+AWR.US,D,20190213,000000,65.7731,65.921,64.9907,65.2354,131633.80958461,0
+AWR.US,D,20190214,000000,65.1968,65.6507,64.9335,65.4909,176953.22527979,0
+AWR.US,D,20190215,000000,65.775,66.0394,65.4436,65.775,162237.3651763,0
+AWR.US,D,20190219,000000,65.7375,65.8025,65.3064,65.7178,133616.60371305,0
+AWR.US,D,20190220,000000,65.632,65.992,65.0854,65.9821,172909.58224386,0
+AWR.US,D,20190221,000000,65.7276,66.6855,65.4012,66.4921,105649.67773691,0
+AWR.US,D,20190222,000000,66.652,67.4757,66.4034,67.4391,114606.71706147,0
+AWR.US,D,20190225,000000,67.2202,67.4254,66.2081,66.4439,189845.44190833,0
+AWR.US,D,20190226,000000,67.9482,67.9482,65.5373,66.2376,161680.84473841,0
+AWR.US,D,20190227,000000,65.9634,66.4537,65.5373,66.4251,167920.15857303,0
+AWR.US,D,20190228,000000,66.4251,67.3947,65.9053,67.1837,193470.42749282,0
+AWR.US,D,20190301,000000,67.1058,67.2755,66.36,66.5957,265274.74205997,0
+AWR.US,D,20190304,000000,66.6332,67.2932,66.1597,67.2932,184806.34701444,0
+AWR.US,D,20190305,000000,67.3513,67.7746,66.5217,66.5868,99747.925479384,0
+AWR.US,D,20190306,000000,66.652,66.652,65.481,65.7464,155741.58563899,0
+AWR.US,D,20190307,000000,65.8312,66.7576,65.7651,66.0857,136196.46621654,0
+AWR.US,D,20190308,000000,66.1597,66.5217,65.6675,66.3984,115792.74422418,0
+AWR.US,D,20190311,000000,66.5119,67.891,66.4439,67.6355,182805.30631428,0
+AWR.US,D,20190312,000000,67.7746,68.0498,67.2251,67.4757,131686.52190295,0
+AWR.US,D,20190313,000000,67.5102,67.7025,66.9213,67.3899,169921.19927319,0
+AWR.US,D,20190314,000000,67.2932,67.6355,66.6244,66.7763,148212.84740183,0
+AWR.US,D,20190315,000000,66.8414,67.6266,66.7763,66.9834,410971.58995936,0
+AWR.US,D,20190318,000000,67.1837,67.675,66.6993,67.3316,187679.16836412,0
+AWR.US,D,20190319,000000,67.2755,67.2804,66.4034,66.6618,116299.59343901,0
+AWR.US,D,20190320,000000,66.8699,67.6069,66.4152,66.9557,163088.87185722,0
+AWR.US,D,20190321,000000,66.936,68.3626,66.936,68.0784,167967.80239922,0
+AWR.US,D,20190322,000000,67.9748,68.475,67.0298,67.0761,160678.29699148,0
+AWR.US,D,20190325,000000,67.1926,67.9186,67.0258,67.529,87021.955393325,0
+AWR.US,D,20190326,000000,68.0025,68.4553,67.7115,67.9482,133554.76810883,0
+AWR.US,D,20190327,000000,68.0025,68.0025,67.0861,67.7213,131142.16584621,0
+AWR.US,D,20190328,000000,67.7025,67.9581,66.8128,67.2577,101742.88398896,0
+AWR.US,D,20190329,000000,67.4391,67.6404,67.0761,67.3416,200923.13834774,0
+AWR.US,D,20190401,000000,67.529,67.529,65.7928,66.4339,169527.88428248,0
+AWR.US,D,20190402,000000,66.5671,66.5671,65.7079,66.4074,185349.68937274,0
+AWR.US,D,20190403,000000,66.4833,66.4833,65.8223,65.8599,234121.76191938,0
+AWR.US,D,20190404,000000,65.9053,65.924,65.122,65.6507,154049.72295987,0
+AWR.US,D,20190405,000000,65.5471,66.6905,65.5294,66.6905,153036.0245302,0
+AWR.US,D,20190408,000000,66.5868,66.6905,65.5954,65.7651,134196.43921481,0
+AWR.US,D,20190409,000000,65.7178,66.0581,65.5471,65.7178,112542.82705866,0
+AWR.US,D,20190410,000000,66.0857,66.7191,65.7079,65.9634,144288.82078058,0
+AWR.US,D,20190411,000000,65.9723,66.1341,65.4909,65.7079,108859.04696525,0
+AWR.US,D,20190412,000000,65.7178,65.7178,64.8399,65.5294,117644.77125519,0
+AWR.US,D,20190415,000000,65.698,65.8312,65.2452,65.481,97352.556090077,0
+AWR.US,D,20190416,000000,65.5007,65.6605,64.1404,64.245,187573.74372743,0
+AWR.US,D,20190417,000000,64.5192,64.8122,63.7665,64.529,211292.25958482,0
+AWR.US,D,20190418,000000,64.5566,65.3597,64.529,65.2255,165314.95360877,0
+AWR.US,D,20190422,000000,65.1703,65.2245,64.4136,64.7451,103566.52746395,0
+AWR.US,D,20190423,000000,64.7165,65.6142,64.4323,65.2255,163936.32374443,0
+AWR.US,D,20190424,000000,65.3498,65.8884,65.3212,65.481,159771.03689691,0
+AWR.US,D,20190425,000000,65.2837,66.4636,64.7165,66.0581,144039.45096689,0
+AWR.US,D,20190426,000000,66.4339,66.8128,65.775,65.9338,149044.08011417,0
+AWR.US,D,20190429,000000,66.0394,66.5119,65.9053,66.3216,162967.22804566,0
+AWR.US,D,20190430,000000,66.3688,67.4096,66.2179,67.2202,265459.23517416,0
+AWR.US,D,20190501,000000,67.0861,67.0919,66.0117,66.3136,354836.01201961,0
+AWR.US,D,20190502,000000,66.3216,66.577,65.5767,66.2475,104501.1574161,0
+AWR.US,D,20190503,000000,66.5671,67.7213,66.2662,67.5102,136034.2744678,0
+AWR.US,D,20190506,000000,67.1926,67.7115,66.803,67.5191,150950.84686038,0
+AWR.US,D,20190507,000000,68.0025,68.0883,66.803,67.4934,199680.34407298,0
+AWR.US,D,20190508,000000,67.5388,67.5388,66.6618,66.7092,171912.10298905,0
+AWR.US,D,20190509,000000,66.6155,67.4047,66.1696,66.9736,123420.82490744,0
+AWR.US,D,20190510,000000,66.8799,68.1278,66.7576,68.0311,140813.86256369,0
+AWR.US,D,20190513,000000,67.371,69.0709,67.371,68.8163,229686.83128959,0
+AWR.US,D,20190514,000000,68.8253,69.1645,68.4514,68.4848,195105.52305988,0
+AWR.US,D,20190515,000000,68.3241,69.1103,68.2767,68.2767,112435.37502511,0
+AWR.US,D,20190516,000000,68.2106,69.282,68.2106,68.8263,168731.11731676,0
+AWR.US,D,20190517,000000,68.6743,69.6549,68.6644,69.3096,190559.08560281,0
+AWR.US,D,20190520,000000,69.2346,69.8305,69.1389,69.5838,108790.11547202,0
+AWR.US,D,20190521,000000,69.709,70.4272,69.6222,69.8502,123662.08513369,0
+AWR.US,D,20190522,000000,69.7751,70.3572,69.6796,70.3148,117943.81229194,0
+AWR.US,D,20190523,000000,70.296,70.59,69.5463,70.2596,175494.51323951,0
+AWR.US,D,20190524,000000,70.3247,70.7754,70.2496,70.4469,110322.82749769,0
+AWR.US,D,20190528,000000,70.5249,70.7223,69.8502,69.8877,210583.68438249,0
+AWR.US,D,20190529,000000,69.9162,70.1156,68.4938,68.7986,364380.99643337,0
+AWR.US,D,20190530,000000,68.9387,69.3944,68.1919,68.5234,121478.57871619,0
+AWR.US,D,20190531,000000,68.409,69.1862,68.2865,69.1577,151024.84684574,0
+AWR.US,D,20190603,000000,69.3658,70.3997,69.0728,69.6598,134099.12416556,0
+AWR.US,D,20190604,000000,69.8117,69.8117,68.2373,69.2247,112987.84066929,0
+AWR.US,D,20190605,000000,69.2049,70.9786,68.7986,70.9689,184480.94981853,0
+AWR.US,D,20190606,000000,71.3477,71.9277,70.8495,71.4739,159534.8451628,0
+AWR.US,D,20190607,000000,72.1348,72.4633,70.7133,70.8445,119405.56542752,0
+AWR.US,D,20190610,000000,70.8544,70.8544,70.0326,70.5713,169012.9254802,0
+AWR.US,D,20190611,000000,70.4085,70.8732,69.3944,69.9932,180878.26559948,0
+AWR.US,D,20190612,000000,70.2201,71.1396,70.2201,71.1198,171267.39078779,0
+AWR.US,D,20190613,000000,71.5005,71.7837,70.3247,70.6187,136238.02785216,0
+AWR.US,D,20190614,000000,70.4668,71.183,70.4668,70.883,134747.89116055,0
+AWR.US,D,20190617,000000,70.8732,71.1099,69.6598,69.7851,206480.23313919,0
+AWR.US,D,20190618,000000,70.1343,70.1343,68.9337,69.5562,175017.06127913,0
+AWR.US,D,20190619,000000,69.2917,70.4766,69.0363,70.1807,122293.59225364,0
+AWR.US,D,20190620,000000,70.5713,71.169,69.8897,70.7715,126104.08465076,0
+AWR.US,D,20190621,000000,70.5151,71.3477,70.1156,70.6354,322487.88143045,0
+AWR.US,D,20190624,000000,70.6354,71.0576,70.1116,70.5802,152866.73689245,0
+AWR.US,D,20190625,000000,70.5802,71.2915,70.1787,70.4668,260046.08555974,0
+AWR.US,D,20190626,000000,70.665,70.665,69.2917,69.4131,196588.56386249,0
+AWR.US,D,20190627,000000,69.5098,70.0969,69.2346,70.0869,244155.34897625,0
+AWR.US,D,20190628,000000,70.0672,71.6909,70.0031,71.3378,993005.80362371,0
+AWR.US,D,20190701,000000,71.3279,71.3279,69.8206,70.5249,374155.07669222,0
+AWR.US,D,20190702,000000,70.5999,71.757,70.5249,71.6514,187202.73010218,0
+AWR.US,D,20190703,000000,71.7482,72.6103,71.7482,71.8882,90636.803993524,0
+AWR.US,D,20190705,000000,71.623,71.8882,70.4302,71.8882,185382.12772249,0
+AWR.US,D,20190708,000000,71.9475,72.1645,71.5005,72.0677,124490.27675074,0
+AWR.US,D,20190709,000000,72.05,72.3154,71.319,71.5843,169823.88422394,0
+AWR.US,D,20190710,000000,71.8311,72.2966,71.4917,71.8311,113946.79938376,0
+AWR.US,D,20190711,000000,71.8113,71.9129,70.7223,71.2915,125192.7697625,0
+AWR.US,D,20190712,000000,71.1593,71.5559,70.6749,71.2164,188183.9901821,0
+AWR.US,D,20190715,000000,71.3861,71.4246,70.7904,71.2164,131197.91925985,0
+AWR.US,D,20190716,000000,70.9501,71.6909,70.9501,71.6514,141888.38289914,0
+AWR.US,D,20190717,000000,71.8113,72.5147,71.8113,72.1448,112114.0326229,0
+AWR.US,D,20190718,000000,73.1311,73.292,71.6574,73.1311,187850.48339873,0
+AWR.US,D,20190719,000000,72.922,73.3966,72.0026,72.0777,176339.93772986,0
+AWR.US,D,20190722,000000,72.2691,72.3825,71.5095,72.1645,188289.41481878,0
+AWR.US,D,20190723,000000,72.2966,72.3913,71.623,72.2691,138629.34244775,0
+AWR.US,D,20190724,000000,72.3055,72.7327,71.608,72.6744,171777.28109791,0
+AWR.US,D,20190725,000000,72.7525,73.2072,72.059,72.3825,297492.10555168,0
+AWR.US,D,20190726,000000,72.6103,73.1361,72.4575,72.7712,164651.99483577,0
+AWR.US,D,20190729,000000,72.922,73.1124,72.3439,72.8372,169979.99378211,0
+AWR.US,D,20190730,000000,72.8274,73.657,72.8086,73.2259,276539.97270887,0
+AWR.US,D,20190731,000000,73.2161,74.5054,72.8955,73.4538,482188.97313572,0
+AWR.US,D,20190801,000000,73.4538,74.3554,73.1224,73.8622,228842.42049767,0
+AWR.US,D,20190802,000000,73.6521,74.5547,73.4538,74.0033,169909.03489204,0
+AWR.US,D,20190805,000000,74.0516,74.4284,72.0677,72.6103,270960.57655197,0
+AWR.US,D,20190806,000000,76.1746,76.1843,71.537,73.9372,395283.59306181,0
+AWR.US,D,20190807,000000,74.0231,76.9431,73.4153,76.2426,382444.08875164,0
+AWR.US,D,20190808,000000,76.724,79.0669,76.214,78.7157,363844.74996407,0
+AWR.US,D,20190809,000000,78.9713,80.4993,78.7157,79.6834,333317.2217546,0
+AWR.US,D,20190812,000000,79.646,80.9254,79.646,79.7979,211764.64305305,0
+AWR.US,D,20190813,000000,79.7585,80.7932,79.6558,79.8728,284748.90259233,0
+AWR.US,D,20190814,000000,79.9212,81.5745,79.9212,80.2635,293450.4899126,0
+AWR.US,D,20190815,000000,80.6907,83.1736,80.2536,82.9744,354013.90259315,0
+AWR.US,D,20190816,000000,82.6675,83.7172,82.5187,83.4894,282088.95791287,0
+AWR.US,D,20190819,000000,83.6886,84.2123,83.0789,83.5732,225118.09246708,0
+AWR.US,D,20190820,000000,83.7753,83.9352,82.8777,83.4311,292110.38058858,0
+AWR.US,D,20190821,000000,83.4311,83.6008,82.936,83.5367,173711.41770172,0
+AWR.US,D,20190822,000000,83.5732,84.4866,83.1836,84.2026,179692.23843676,0
+AWR.US,D,20190823,000000,84.1049,85.1911,83.4164,83.6787,220916.31247609,0
+AWR.US,D,20190826,000000,83.8868,84.9532,83.3917,84.8871,145373.47810034,0
+AWR.US,D,20190827,000000,85.3054,86.6668,85.2443,86.1707,247481.29352398,0
+AWR.US,D,20190828,000000,86.2575,87.0466,85.7534,86.9696,205481.74018596,0
+AWR.US,D,20190829,000000,87.2182,88.2758,86.9243,88.1121,190805.41432122,0
+AWR.US,D,20190830,000000,88.1031,88.6831,87.7125,88.047,243658.6367457,0
+AWR.US,D,20190903,000000,88.047,89.7585,87.6751,89.2376,245509.65007828,0
+AWR.US,D,20190904,000000,89.4368,89.8157,88.8923,89.6155,178436.2660824,0
+AWR.US,D,20190905,000000,89.2189,89.4467,87.8842,88.406,301667.52938348,0
+AWR.US,D,20190906,000000,88.2856,88.3971,86.8759,87.2844,229317.84506119,0
+AWR.US,D,20190909,000000,86.7704,86.9243,84.9257,85.7237,339604.17941541,0
+AWR.US,D,20190910,000000,85.6103,85.6103,83.8671,84.5449,252042.93645749,0
+AWR.US,D,20190911,000000,84.6692,85.8382,84.1926,85.705,226357.84564655,0
+AWR.US,D,20190912,000000,85.8115,86.9796,85.8115,86.3906,230828.2557214,0
+AWR.US,D,20190913,000000,86.134,86.8858,85.6004,86.1617,244663.21188951,0
+AWR.US,D,20190916,000000,86.4093,86.504,85.699,85.9428,194480.07112876,0
+AWR.US,D,20190917,000000,85.9428,87.2645,85.9428,86.5623,257680.11342488,0
+AWR.US,D,20190918,000000,86.9608,87.162,85.7918,86.4567,231954.47467675,0
+AWR.US,D,20190919,000000,86.944,87.9403,86.7132,87.3416,374684.22727252,0
+AWR.US,D,20190920,000000,87.1522,87.5073,85.7534,85.7721,715953.91320787,0
+AWR.US,D,20190923,000000,85.8382,86.6284,84.9918,85.0677,251719.56665843,0
+AWR.US,D,20190924,000000,85.3902,86.2288,85.2305,85.4002,258176.82565543,0
+AWR.US,D,20190925,000000,85.3341,86.9519,85.0776,86.6569,204643.41158463,0
+AWR.US,D,20190926,000000,87.0367,87.4649,86.2575,86.3057,120756.82543427,0
+AWR.US,D,20190927,000000,86.5899,86.6945,85.5057,86.068,248397.6769044,0
+AWR.US,D,20190930,000000,86.0394,86.6184,85.4485,85.5057,351958.12217777,0
+AWR.US,D,20191001,000000,85.2957,86.1243,84.9532,85.6389,198610.89222967,0
+AWR.US,D,20191002,000000,85.3824,85.8569,84.4818,84.6494,213828.53305585,0
+AWR.US,D,20191003,000000,84.7541,85.4771,84.2313,85.3538,171857.36327386,0
+AWR.US,D,20191004,000000,85.6389,86.4182,84.83,86.3629,230628.55713075,0
+AWR.US,D,20191007,000000,86.3995,86.4369,85.7721,86.2091,259024.27754262,0
+AWR.US,D,20191008,000000,86.2189,86.5899,85.5156,86.3057,213732.23170503,0
+AWR.US,D,20191009,000000,86.6766,87.1897,86.3344,86.8285,226056.77721294,0
+AWR.US,D,20191010,000000,86.5899,87.3041,86.2475,87.0861,194887.57789749,0
+AWR.US,D,20191011,000000,87.3139,88.99,86.4952,88.4553,294087.09252643,0
+AWR.US,D,20191014,000000,88.7226,89.2277,87.8555,87.9502,227657.40703339,0
+AWR.US,D,20191015,000000,88.0933,88.6152,87.2645,87.6651,276277.42481559,0
+AWR.US,D,20191016,000000,87.5418,88.5973,87.0466,88.5796,168376.32286638,0
+AWR.US,D,20191017,000000,88.6644,90.1205,88.5421,90.0929,311577.44523193,0
+AWR.US,D,20191018,000000,90.3493,90.6345,88.9377,89.6352,296466.24274086,0
+AWR.US,D,20191021,000000,89.7979,90.1294,89.061,89.9015,196613.90632323,0
+AWR.US,D,20191022,000000,89.9015,90.083,89.0442,89.4743,201570.89164429,0
+AWR.US,D,20191023,000000,89.3974,90.2823,89.2633,89.7979,162564.78976908,0
+AWR.US,D,20191024,000000,89.9015,90.9008,89.3677,89.7683,268536.82360664,0
+AWR.US,D,20191025,000000,89.9113,90.1965,88.7128,89.3974,284893.86146776,0
+AWR.US,D,20191028,000000,89.0827,89.6055,88.4257,88.5885,238951.02123833,0
+AWR.US,D,20191029,000000,88.5047,89.3579,88.1633,89.2633,220123.60030408,0
+AWR.US,D,20191030,000000,89.2189,90.0929,89.0827,89.7585,297735.39317481,0
+AWR.US,D,20191031,000000,89.7585,90.6522,89.283,90.52,834261.64323606,0
+AWR.US,D,20191101,000000,90.7577,91.3487,89.1892,89.5768,296001.96886007,0
+AWR.US,D,20191104,000000,89.8256,89.8256,86.1143,86.5426,526551.45751331,0
+AWR.US,D,20191105,000000,86.8759,87.6177,84.4601,86.1056,343565.71287855,0
+AWR.US,D,20191106,000000,85.8865,86.8285,85.0865,85.257,327433.71606881,0
+AWR.US,D,20191107,000000,85.0105,85.1535,82.1891,83.2131,343269.71293708,0
+AWR.US,D,20191108,000000,83.1539,83.6196,80.88,80.9392,389582.55309335,0
+AWR.US,D,20191111,000000,80.7291,81.5084,80.1491,80.2911,253046.49790287,0
+AWR.US,D,20191112,000000,79.8433,80.7765,79.3579,80.2724,224259.48989714,0
+AWR.US,D,20191113,000000,80.4233,81.0606,79.788,80.5763,241450.80156589,0
+AWR.US,D,20191114,000000,80.9876,81.4847,80.305,80.5486,214051.54671039,0
+AWR.US,D,20191115,000000,80.596,80.596,78.8281,80.2625,412443.48007923,0
+AWR.US,D,20191118,000000,80.6236,81.6071,80.4126,80.9975,301058.29662726,0
+AWR.US,D,20191119,000000,80.9975,81.5598,80.6611,81.4079,197020.39939352,0
+AWR.US,D,20191120,000000,81.2914,82.7149,81.2451,82.3637,346724.39718539,0
+AWR.US,D,20191121,000000,82.4466,82.6656,80.8623,81.1494,203567.87755075,0
+AWR.US,D,20191122,000000,81.2726,81.3585,79.9943,80.7488,192940.2632141,0
+AWR.US,D,20191125,000000,80.8524,81.4473,80.4223,81.0911,213078.39621789,0
+AWR.US,D,20191126,000000,81.2085,82.5058,80.9926,82.198,250464.6080025,0
+AWR.US,D,20191127,000000,82.0185,82.4081,81.4374,81.5972,191034.51016633,0
+AWR.US,D,20191129,000000,81.4927,82.1339,81.2726,81.4563,133814.27490683,0
+AWR.US,D,20191202,000000,81.3013,81.4927,80.5013,80.8062,211183.79385285,0
+AWR.US,D,20191203,000000,81.1395,81.5548,80.6611,81.1395,156539.36630313,0
+AWR.US,D,20191204,000000,81.1395,82.0481,80.9866,81.5785,234582.99470489,0
+AWR.US,D,20191205,000000,81.2826,82.3637,81.1789,82.2966,229930.1189127,0
+AWR.US,D,20191206,000000,82.2671,83.2131,82.2671,82.6853,209591.27361984,0
+AWR.US,D,20191209,000000,82.7446,82.8214,82.1576,82.2769,196036.09821831,0
+AWR.US,D,20191210,000000,82.4368,82.784,81.979,82.3153,239489.29510449,0
+AWR.US,D,20191211,000000,82.496,83.2131,82.1526,82.9734,189800.83917743,0
+AWR.US,D,20191212,000000,82.9734,83.6028,82.2454,82.3914,180525.49854596,0
+AWR.US,D,20191213,000000,82.344,82.6478,81.321,81.4276,222192.55879905,0
+AWR.US,D,20191216,000000,81.5203,82.5828,81.0911,82.5452,305981.82990015,0
+AWR.US,D,20191217,000000,82.3153,83.2328,82.3153,82.4002,201604.34369248,0
+AWR.US,D,20191218,000000,82.496,83.4124,81.9691,83.1352,323509.68944756,0
+AWR.US,D,20191219,000000,83.2891,83.7903,82.8501,83.1539,281711.86209704,0
+AWR.US,D,20191220,000000,83.1441,84.2914,83.1352,83.9382,739811.30575011,0
+AWR.US,D,20191223,000000,83.8514,83.8514,81.2639,81.7136,162958.10475979,0
+AWR.US,D,20191224,000000,81.7995,82.418,81.5884,82.2671,84906.366770608,0
+AWR.US,D,20191226,000000,82.2276,82.8127,82.0382,82.5541,95373.816755365,0
+AWR.US,D,20191227,000000,82.6478,83.0977,82.418,82.9931,136667.83598634,0
+AWR.US,D,20191230,000000,82.8688,83.4903,82.6578,83.4025,248413.89607928,0
+AWR.US,D,20191231,000000,83.2614,83.9964,82.7149,82.7446,213293.30028499,0
+AWR.US,D,20200102,000000,82.7051,82.9152,81.1789,81.9691,233908.88524916,0
+AWR.US,D,20200103,000000,81.7216,83.1155,81.6899,82.6212,286675.94330712,0
+AWR.US,D,20200106,000000,82.5739,82.9448,80.891,81.0813,406464.68674105,0
+AWR.US,D,20200107,000000,81.0813,81.0843,79.8798,80.4223,353154.28632479,0
+AWR.US,D,20200108,000000,80.4815,80.8289,79.7071,79.8304,331601.03031317,0
+AWR.US,D,20200109,000000,79.9843,80.4126,79.6114,80.1373,321142.70361429,0
+AWR.US,D,20200110,000000,80.1373,80.5811,79.9182,80.2527,374627.46016045,0
+AWR.US,D,20200113,000000,80.3198,81.7048,80.3,81.026,359481.79192277,0
+AWR.US,D,20200114,000000,81.1011,81.3684,80.1935,80.5486,259934.57873246,0
+AWR.US,D,20200115,000000,80.7301,81.905,80.7301,81.5401,227243.81807408,0
+AWR.US,D,20200116,000000,81.7995,83.0128,81.5164,82.8304,220210.77836905,0
+AWR.US,D,20200117,000000,83.0405,83.5377,82.6114,83.2891,254657.26470761,0
+AWR.US,D,20200121,000000,83.2417,84.7304,83.1539,84.674,359997.76442347,0
+AWR.US,D,20200122,000000,85.0174,85.7721,84.8447,85.2561,173251.19861465,0
+AWR.US,D,20200123,000000,85.2749,85.8292,85.0272,85.8292,237017.89833295,0
+AWR.US,D,20200124,000000,85.7434,86.5237,85.4899,86.0404,154478.51739561,0
+AWR.US,D,20200127,000000,85.8766,86.6599,85.2463,85.552,200591.65896124,0
+AWR.US,D,20200128,000000,85.7534,86.288,85.2837,85.9239,150706.54553882,0
+AWR.US,D,20200129,000000,85.9239,86.5454,85.2561,86.3452,267356.8786345,0
+AWR.US,D,20200130,000000,86.0592,86.8415,86.0404,86.6411,146369.9436567,0
+AWR.US,D,20200131,000000,86.43,87.0989,84.2313,84.5785,434630.2976094,0
+AWR.US,D,20200203,000000,84.7402,85.8204,84.3387,85.3034,286320.13515831,0
+AWR.US,D,20200204,000000,85.4475,85.7819,84.4818,84.4916,131257.7274672,0
+AWR.US,D,20200205,000000,84.7599,85.265,84.3762,85.1703,206447.79478943,0
+AWR.US,D,20200206,000000,85.342,85.8816,85.113,85.7918,336574.23480913,0
+AWR.US,D,20200207,000000,86.1627,86.6885,85.9526,86.2209,154862.70910046,0
+AWR.US,D,20200210,000000,86.3264,87.0713,86.0867,86.9845,153612.81893667,0
+AWR.US,D,20200211,000000,87.3002,87.8358,86.7359,86.9559,254539.67568977,0
+AWR.US,D,20200212,000000,86.9085,87.605,85.7819,87.3958,234308.28243044,0
+AWR.US,D,20200213,000000,87.2468,89.0817,86.9213,88.6644,288576.62786275,0
+AWR.US,D,20200214,000000,88.8282,90.4095,88.6152,89.9301,328505.19530896,0
+AWR.US,D,20200218,000000,90.2655,91.6742,89.6529,89.7279,333207.7423242,0
+AWR.US,D,20200219,000000,89.643,89.9301,87.4954,87.678,166528.35062909,0
+AWR.US,D,20200220,000000,87.457,87.5833,85.4268,86.4616,201507.02864323,0
+AWR.US,D,20200221,000000,86.7102,86.8829,86.1065,86.3935,158999.61239195,0
+AWR.US,D,20200224,000000,85.1674,86.2416,84.9562,85.5896,155431.39391951,0
+AWR.US,D,20200225,000000,86.2406,87.1512,83.9313,84.0082,242362.11645416,0
+AWR.US,D,20200226,000000,84.0368,85.551,83.5672,83.663,258412.0036911,0
+AWR.US,D,20200227,000000,83.0888,83.5101,78.5086,78.5657,294839.25676125,0
+AWR.US,D,20200228,000000,77.0328,77.0328,71.5883,73.3906,510049.46077674,0
+AWR.US,D,20200302,000000,73.3906,77.6167,73.2644,77.1285,474624.75545354,0
+AWR.US,D,20200303,000000,77.233,80.003,76.5622,77.7707,337043.57718206,0
+AWR.US,D,20200304,000000,80.3769,84.1325,80.3198,83.6925,260881.37306578,0
+AWR.US,D,20200305,000000,82.0727,84.1227,81.8044,83.4913,319272.43001155,0
+AWR.US,D,20200306,000000,81.5735,84.3811,80.2911,84.1128,194627.05740107,0
+AWR.US,D,20200309,000000,79.6391,81.0744,74.7422,78.9199,230799.87216536,0
+AWR.US,D,20200310,000000,80.0504,81.9434,76.0276,79.9833,267713.70048174,0
+AWR.US,D,20200311,000000,79.8196,79.8196,74.8369,76.4675,400947.12618836,0
+AWR.US,D,20200312,000000,71.608,73.6492,67.6523,68.8774,375583.37777963,0
+AWR.US,D,20200313,000000,72.5561,73.5534,67.2597,73.5534,400158.46881009,0
+AWR.US,D,20200316,000000,65.045,70.517,62.3914,62.6794,415102.41106026,0
+AWR.US,D,20200317,000000,63.9045,75.2709,63.6166,75.1535,516844.2813508,0
+AWR.US,D,20200318,000000,71.3388,89.7003,68.2442,89.1438,724966.70594605,0
+AWR.US,D,20200319,000000,87.678,92.6026,86.5573,88.5421,682023.39937,0
+AWR.US,D,20200320,000000,89.0196,89.9301,79.4792,82.4081,1312526.5897505,0
+AWR.US,D,20200323,000000,81.4216,81.9337,69.1458,71.7709,807500.0046928,0
+AWR.US,D,20200324,000000,73.6886,76.4863,70.2723,76.285,573999.6399108,0
+AWR.US,D,20200325,000000,75.9111,78.8608,70.4292,73.804,547995.23409452,0
+AWR.US,D,20200326,000000,74.387,79.8877,73.4587,77.6069,491243.32750952,0
+AWR.US,D,20200327,000000,75.6043,80.0691,74.4491,77.597,324584.20978301,0
+AWR.US,D,20200330,000000,78.5372,81.7452,77.0328,81.0655,522187.48577359,0
+AWR.US,D,20200331,000000,80.003,80.9521,75.921,78.326,492164.77938208,0
+AWR.US,D,20200401,000000,75.5372,75.7957,70.3434,71.7994,240635.78802844,0
+AWR.US,D,20200402,000000,71.178,75.1821,70.4006,74.2045,220794.66866453,0
+AWR.US,D,20200403,000000,73.0641,76.3324,73.0641,75.2896,456101.44404821,0
+AWR.US,D,20200406,000000,78.3823,81.911,77.2133,81.5064,228386.25620432,0
+AWR.US,D,20200407,000000,82.4081,82.5522,76.1015,76.7634,262659.40011142,0
+AWR.US,D,20200408,000000,77.7894,84.7796,76.725,80.4825,432836.05138887,0
+AWR.US,D,20200409,000000,80.8081,84.3525,80.8081,84.2954,228799.84516362,0
+AWR.US,D,20200413,000000,83.2328,84.2293,81.7452,82.8117,405090.11167042,0
+AWR.US,D,20200414,000000,85.3311,87.3051,83.9994,86.3364,200958.61779278,0
+AWR.US,D,20200415,000000,85.0342,85.0342,81.8616,82.5137,245392.06106045,0
+AWR.US,D,20200416,000000,82.8856,83.8347,81.1425,82.5621,234629.62483265,0
+AWR.US,D,20200417,000000,83.797,86.2021,83.731,85.3685,228507.90001588,0
+AWR.US,D,20200420,000000,84.7067,84.9315,78.6703,79.7141,204515.68558249,0
+AWR.US,D,20200421,000000,79.4467,79.869,78.0104,78.8331,206455.90437687,0
+AWR.US,D,20200422,000000,80.3572,80.8643,79.0354,80.2132,157085.74975673,0
+AWR.US,D,20200423,000000,79.9538,80.5614,78.1248,78.4208,209667.30100207,0
+AWR.US,D,20200424,000000,78.767,80.1935,78.3448,78.7571,275278.93186236,0
+AWR.US,D,20200427,000000,79.5138,80.3,77.6167,78.5747,279704.73920629,0
+AWR.US,D,20200428,000000,80.3672,80.9718,78.9496,79.5039,237018.91203137,0
+AWR.US,D,20200429,000000,80.5773,81.6712,78.4305,80.3286,329968.9758414,0
+AWR.US,D,20200430,000000,79.4378,79.4378,75.7109,76.0551,825139.37106746,0
+AWR.US,D,20200501,000000,75.2896,76.1992,73.7842,74.5222,281605.42376192,0
+AWR.US,D,20200504,000000,73.4863,75.0855,72.8313,73.9283,264440.46825234,0
+AWR.US,D,20200505,000000,73.1321,76.2466,72.1743,74.7036,259538.22264646,0
+AWR.US,D,20200506,000000,74.7036,74.8013,71.0152,71.0803,228744.09175,0
+AWR.US,D,20200507,000000,72.3361,72.5384,70.7567,70.9481,267703.56349744,0
+AWR.US,D,20200508,000000,71.2461,72.8056,71.1396,72.5758,259846.38696909,0
+AWR.US,D,20200511,000000,72.8836,74.1197,71.4946,73.4686,293770.81861638,0
+AWR.US,D,20200512,000000,73.9747,73.9747,72.0392,72.1458,246149.29378741,0
+AWR.US,D,20200513,000000,71.608,73.0168,71.2461,72.8738,319257.2245351,0
+AWR.US,D,20200514,000000,72.0016,73.3976,70.1166,72.8106,359883.21650092,0
+AWR.US,D,20200515,000000,73.1284,73.1284,70.2329,72.1181,471425.52320951,0
+AWR.US,D,20200518,000000,74.534,76.1597,73.8692,75.7266,345503.90427608,0
+AWR.US,D,20200519,000000,76.1686,76.1686,72.628,72.7534,172927.82881558,0
+AWR.US,D,20200520,000000,74.0141,75.6004,72.6676,75.0254,227880.42068792,0
+AWR.US,D,20200521,000000,75.1673,76.7447,75.1673,75.9388,177101.22525053,0
+AWR.US,D,20200522,000000,75.9476,76.6106,75.3103,76.5919,122894.71542244,0
+AWR.US,D,20200526,000000,77.669,78.188,76.0137,76.1202,191977.24970591,0
+AWR.US,D,20200527,000000,76.794,76.8611,75.3103,76.5051,210340.39675936,0
+AWR.US,D,20200528,000000,77.3524,79.565,77.2409,77.5546,200203.41246268,0
+AWR.US,D,20200529,000000,77.4767,79.1211,76.7546,78.9002,309756.84285225,0
+AWR.US,D,20200601,000000,78.8902,79.7229,78.0262,78.0833,235391.92605177,0
+AWR.US,D,20200602,000000,78.4385,78.4385,77.1976,77.8525,191615.35936653,0
+AWR.US,D,20200603,000000,78.5076,78.9101,76.6599,78.3891,290256.32616072,0
+AWR.US,D,20200604,000000,77.6316,78.103,76.9668,78.0065,183928.48417434,0
+AWR.US,D,20200605,000000,78.2373,80.8159,78.2373,79.2671,196095.90642566,0
+AWR.US,D,20200608,000000,79.3717,79.5828,78.1219,78.4976,172861.93841766,0
+AWR.US,D,20200609,000000,77.6316,77.8959,75.5333,76.4863,215944.12167857,0
+AWR.US,D,20200610,000000,76.6303,77.6513,76.2742,76.8227,212278.58815689,0
+AWR.US,D,20200611,000000,75.1871,75.4377,72.4446,72.7041,230731.95437057,0
+AWR.US,D,20200612,000000,74.8684,74.8684,72.4446,73.5899,242068.14390955,0
+AWR.US,D,20200615,000000,72.6754,76.9479,71.9642,75.9575,259355.75692913,0
+AWR.US,D,20200616,000000,76.9668,78.1593,74.8043,75.408,143125.09498333,0
+AWR.US,D,20200617,000000,75.408,75.5255,74.1384,74.7066,122020.90737606,0
+AWR.US,D,20200618,000000,74.1759,75.1949,73.6195,74.6475,213966.39604228,0
+AWR.US,D,20200619,000000,75.774,75.8796,73.9174,74.0812,434189.33879248,0
+AWR.US,D,20200622,000000,73.8208,75.1189,73.3689,74.6869,167518.73399487,0
+AWR.US,D,20200623,000000,75.2265,75.5333,73.9599,74.388,221696.86026695,0
+AWR.US,D,20200624,000000,73.5998,74.388,73.1668,73.6669,223319.79145284,0
+AWR.US,D,20200625,000000,73.5711,73.5711,72.0797,72.8017,176944.10199393,0
+AWR.US,D,20200626,000000,72.5601,73.6096,70.9156,71.0497,429182.68224836,0
+AWR.US,D,20200629,000000,72.0984,74.6278,71.2244,74.3594,236891.18602925,0
+AWR.US,D,20200630,000000,74.0328,76.1202,74.0328,75.6488,245027.12962576,0
+AWR.US,D,20200701,000000,75.8411,76.1833,75.3202,75.4968,159239.85891977,0
+AWR.US,D,20200702,000000,76.1597,77.3908,75.9871,76.5722,129937.89211177,0
+AWR.US,D,20200706,000000,77.0535,77.5546,74.6001,75.3035,168743.28169791,0
+AWR.US,D,20200707,000000,74.3594,74.827,73.8602,74.3406,167653.55588602,0
+AWR.US,D,20200708,000000,74.1858,74.8043,73.3591,74.5814,160131.91353788,0
+AWR.US,D,20200709,000000,74.5814,74.5814,71.907,73.5427,156129.83213754,0
+AWR.US,D,20200710,000000,73.9076,74.9463,73.1284,74.9177,150021.28540037,0
+AWR.US,D,20200713,000000,75.1387,75.3035,73.7438,73.9944,125682.38610403,0
+AWR.US,D,20200714,000000,74.2154,75.0351,72.8303,73.6669,241230.82900665,0
+AWR.US,D,20200715,000000,74.8309,75.1871,73.7735,74.2835,236062.99441221,0
+AWR.US,D,20200716,000000,74.4758,75.6004,74.1483,74.6475,155170.87342308,0
+AWR.US,D,20200717,000000,74.9858,77.16,74.9858,76.8907,146434.82035619,0
+AWR.US,D,20200720,000000,76.5819,76.9578,75.418,75.8993,101399.24022131,0
+AWR.US,D,20200721,000000,76.1302,77.7174,76.1302,77.6019,214262.39598375,0
+AWR.US,D,20200722,000000,77.2843,78.6595,77.1797,77.891,202779.22017246,0
+AWR.US,D,20200723,000000,78.0736,79.0739,77.7657,78.257,176639.99246504,0
+AWR.US,D,20200724,000000,78.1593,78.6496,76.7743,77.16,131333.75484943,0
+AWR.US,D,20200727,000000,76.8513,76.8513,75.5708,76.208,191206.83889936,0
+AWR.US,D,20200728,000000,75.7829,76.5722,75.6488,76.2179,184979.68944592,0
+AWR.US,D,20200729,000000,76.6303,77.4717,76.1105,76.8414,161113.1736178,0
+AWR.US,D,20200730,000000,76.2268,76.6106,75.0154,75.3597,162751.31028014,0
+AWR.US,D,20200731,000000,75.0351,75.9575,73.6195,73.9647,747547.85216535,0
+AWR.US,D,20200803,000000,73.9845,74.1956,72.7829,74.0812,245160.93781848,0
+AWR.US,D,20200804,000000,73.7832,73.8296,71.0872,73.1481,282161.94419981,0
+AWR.US,D,20200805,000000,73.3492,73.7537,72.5601,73.7339,206080.8359579,0
+AWR.US,D,20200806,000000,73.4746,74.0615,72.6854,73.7438,122413.20866835,0
+AWR.US,D,20200807,000000,73.5327,77.0821,73.435,76.8414,159470.98216174,0
+AWR.US,D,20200810,000000,77.0535,77.9867,76.5435,76.8227,160227.20119027,0
+AWR.US,D,20200811,000000,77.1018,77.2942,74.8487,75.1673,150736.95649171,0
+AWR.US,D,20200812,000000,76.1005,78.0596,75.769,77.2459,187838.31901758,0
+AWR.US,D,20200813,000000,76.6983,76.8907,75.6103,75.9575,127616.52270783,0
+AWR.US,D,20200814,000000,75.8647,76.4507,75.3617,76.0768,129127.94706647,0
+AWR.US,D,20200817,000000,76.1843,76.8217,75.7119,76.0097,179561.47133933,0
+AWR.US,D,20200818,000000,75.6231,76.0187,74.5429,75.4801,153465.83266438,0
+AWR.US,D,20200819,000000,75.4504,75.8944,74.4442,74.4837,227253.95505838,0
+AWR.US,D,20200820,000000,74.4442,74.9572,73.8937,74.4147,120242.88033042,0
+AWR.US,D,20200821,000000,74.0398,74.4837,73.3138,73.9233,168723.00772931,0
+AWR.US,D,20200824,000000,74.4837,75.2383,73.1411,75.1496,234749.24124735,0
+AWR.US,D,20200825,000000,75.332,77.16,75.0805,75.411,433136.10612406,0
+AWR.US,D,20200826,000000,75.6034,75.6034,73.5267,73.8464,1191559.9287413,0
+AWR.US,D,20200827,000000,73.7685,75.2186,73.7685,74.4047,285353.0668564,0
+AWR.US,D,20200828,000000,73.6333,73.9707,71.1603,73.9233,332716.09858581,0
+AWR.US,D,20200831,000000,73.9323,74.5617,73.3038,73.507,273734.05545554,0
+AWR.US,D,20200901,000000,73.2762,73.3828,72.1842,72.6577,146801.77918773,0
+AWR.US,D,20200902,000000,72.6479,75.1102,72.5995,74.6168,172392.59604472,0
+AWR.US,D,20200903,000000,74.7056,75.702,74.1167,74.7353,197698.56364297,0
+AWR.US,D,20200904,000000,75.5362,75.633,73.2279,74.386,212656.69767116,0
+AWR.US,D,20200908,000000,74.3486,74.3486,72.4357,72.7544,200787.30275816,0
+AWR.US,D,20200909,000000,73.3729,74.2519,72.4357,73.082,157682.8181318,0
+AWR.US,D,20200910,000000,73.2664,73.2664,71.5549,71.5549,198908.91956799,0
+AWR.US,D,20200911,000000,71.7777,71.8843,70.735,70.957,143201.12236555,0
+AWR.US,D,20200914,000000,71.47,71.8113,70.9768,71.0625,152800.84649452,0
+AWR.US,D,20200915,000000,71.6624,71.7156,69.6617,70.0307,200959.63149121,0
+AWR.US,D,20200916,000000,70.0485,70.6571,69.789,69.9134,277780.73958678,0
+AWR.US,D,20200917,000000,69.4891,69.642,68.5707,68.8223,230120.69421748,0
+AWR.US,D,20200918,000000,69.3144,69.3144,66.9084,67.6237,712042.05096778,0
+AWR.US,D,20200921,000000,69.4694,71.9533,68.5371,71.8557,349539.43772458,0
+AWR.US,D,20200922,000000,71.7492,72.7829,70.077,71.0063,226115.57172186,0
+AWR.US,D,20200923,000000,70.8111,71.3131,69.5749,69.5937,314435.06110517,0
+AWR.US,D,20200924,000000,69.7495,71.0714,69.5661,70.4549,183287.8267668,0
+AWR.US,D,20200925,000000,69.9715,71.4798,69.6816,71.3427,122072.60599598,0
+AWR.US,D,20200928,000000,71.5085,72.416,71.4108,71.8162,240140.08949633,0
+AWR.US,D,20200929,000000,71.9435,72.3578,71.2568,71.9336,115337.59362926,0
+AWR.US,D,20200930,000000,72.4259,73.1411,71.758,72.416,213527.46462224,0
+AWR.US,D,20201001,000000,72.3963,73.6245,72.1062,73.5267,172988.65072137,0
+AWR.US,D,20201002,000000,72.8116,74.464,72.7544,74.1256,168525.33653554,0
+AWR.US,D,20201005,000000,74.2815,74.386,73.3236,73.8169,138753.01365618,0
+AWR.US,D,20201006,000000,74.4936,74.967,73.5554,74.1828,242890.25333601,0
+AWR.US,D,20201007,000000,74.2618,74.4689,72.3282,73.3532,209334.80791713,0
+AWR.US,D,20201008,000000,73.8366,74.6268,73.4765,73.951,106915.78707557,0
+AWR.US,D,20201009,000000,74.3199,74.6365,73.4301,74.0782,136411.37028363,0
+AWR.US,D,20201012,000000,73.9904,76.6678,73.9904,76.436,186100.83990913,0
+AWR.US,D,20201013,000000,75.6132,76.0965,74.8783,75.633,143638.02638874,0
+AWR.US,D,20201014,000000,75.5452,76.1459,74.3199,74.755,109755.15637707,0
+AWR.US,D,20201015,000000,74.1928,75.2088,74.0398,74.6958,146329.39571951,0
+AWR.US,D,20201016,000000,74.8309,75.7306,74.3298,74.9967,237216.58322516,0
+AWR.US,D,20201019,000000,74.7649,75.8944,74.0004,74.0882,117820.14108352,0
+AWR.US,D,20201020,000000,74.4147,74.6465,73.4983,73.9323,138055.58913656,0
+AWR.US,D,20201021,000000,73.6146,75.0164,73.6146,74.533,197668.15269007,0
+AWR.US,D,20201022,000000,74.8399,75.4604,74.4837,75.1397,167929.28185889,0
+AWR.US,D,20201023,000000,75.1792,76.8118,75.1792,76.5515,144219.88928737,0
+AWR.US,D,20201026,000000,76.1746,76.1746,74.8487,75.1693,198717.33056479,0
+AWR.US,D,20201027,000000,74.7846,76.3186,74.7846,75.4504,218929.46355394,0
+AWR.US,D,20201028,000000,74.2322,74.9473,73.0622,73.2378,241377.81527895,0
+AWR.US,D,20201029,000000,73.2378,73.9806,71.8843,73.2762,140702.35573643,0
+AWR.US,D,20201030,000000,73.2378,73.7783,71.8695,72.1655,547249.15205028,0
+AWR.US,D,20201102,000000,72.3194,73.7103,72.2611,73.5751,332206.20827569,0
+AWR.US,D,20201103,000000,74.1354,74.1354,71.8162,72.7347,221719.16163239,0
+AWR.US,D,20201104,000000,71.5943,73.15,69.4102,70.0011,264437.42715706,0
+AWR.US,D,20201105,000000,70.4252,72.0777,69.9528,70.4154,192906.81116592,0
+AWR.US,D,20201106,000000,70.8021,71.3921,69.9429,70.4933,152662.98350809,0
+AWR.US,D,20201109,000000,71.9997,75.5284,71.9997,72.7642,348991.02687414,0
+AWR.US,D,20201110,000000,73.5751,77.4392,72.9961,76.9755,244267.86950194,0
+AWR.US,D,20201111,000000,77.0723,77.0723,75.2088,76.4261,159042.18772598,0
+AWR.US,D,20201112,000000,75.845,75.845,73.44,74.2815,143718.10856469,0
+AWR.US,D,20201113,000000,74.8763,75.262,73.7123,74.9158,124424.3863528,0
+AWR.US,D,20201116,000000,76.2268,76.9064,75.0144,76.7891,294635.50337688,0
+AWR.US,D,20201117,000000,76.1785,76.4113,74.9848,75.4801,209444.28734753,0
+AWR.US,D,20201118,000000,75.6735,75.9161,72.6459,72.6557,217565.02546761,0
+AWR.US,D,20201119,000000,71.8201,72.7327,71.18,72.5294,122882.55104128,0
+AWR.US,D,20201120,000000,72.2286,74.0625,72.2286,73.2279,153390.81898058,0
+AWR.US,D,20201123,000000,73.2861,73.9944,72.8392,73.519,167711.3366965,0
+AWR.US,D,20201124,000000,74.2469,75.1387,73.6452,74.1107,196369.60500167,0
+AWR.US,D,20201125,000000,74.3623,75.3716,73.654,73.7615,406371.42648553,0
+AWR.US,D,20201127,000000,73.6068,73.7902,72.5137,72.9369,77192.12172083,0
+AWR.US,D,20201130,000000,72.8195,72.9902,71.3841,71.6357,226106.448436,0
+AWR.US,D,20201201,000000,72.4703,73.2466,71.8182,72.2374,218471.27186373,0
+AWR.US,D,20201202,000000,72.2769,72.8008,71.1997,72.3242,167097.03544813,0
+AWR.US,D,20201203,000000,72.3154,72.8392,71.6357,71.6554,125925.67372714,0
+AWR.US,D,20201204,000000,71.8104,72.2374,71.2964,71.7817,126188.22162042,0
+AWR.US,D,20201207,000000,71.5776,72.2671,71.4138,72.1605,118242.85332869,0
+AWR.US,D,20201208,000000,71.8399,72.7228,71.7146,72.5294,113516.99124957,0
+AWR.US,D,20201209,000000,73.0237,73.4311,72.5206,73.2959,145017.66995152,0
+AWR.US,D,20201210,000000,73.4696,73.6452,72.2769,73.4696,132092.00127482,0
+AWR.US,D,20201211,000000,73.3739,74.9553,73.1815,74.829,184129.19646342,0
+AWR.US,D,20201214,000000,75.3617,76.3521,74.1394,74.1394,172512.21245942,0
+AWR.US,D,20201215,000000,74.2371,76.6924,73.8592,76.3817,154536.29820611,0
+AWR.US,D,20201216,000000,76.7122,77.8812,75.8174,75.994,199392.45371895,0
+AWR.US,D,20201217,000000,76.07,78.0696,76.07,77.6809,165690.02202776,0
+AWR.US,D,20201218,000000,77.8466,78.546,75.7029,75.8767,922358.11896483,0
+AWR.US,D,20201221,000000,74.8379,74.8664,72.6557,74.2371,197257.60482607,0
+AWR.US,D,20201222,000000,74.0822,74.9158,73.6935,74.8191,168580.07625074,0
+AWR.US,D,20201223,000000,75.3035,75.8086,74.6091,75.1092,172133.08924673,0
+AWR.US,D,20201224,000000,75.6241,75.6241,74.4649,75.3716,53784.811281354,0
+AWR.US,D,20201228,000000,75.6932,77.3327,75.6932,76.8088,156375.14715753,0
+AWR.US,D,20201229,000000,76.9548,77.4382,75.6388,76.0314,102769.76049822,0
+AWR.US,D,20201230,000000,76.0314,76.7891,75.6142,76.1192,101605.02100254,0
+AWR.US,D,20201231,000000,76.0127,77.2843,76.0127,77.158,111808.90939559,0
+AWR.US,D,20210104,000000,77.158,77.2449,75.188,75.8767,150248.3538486,0
+AWR.US,D,20210105,000000,76.1095,76.6243,75.2078,76.1686,160371.14636728,0
+AWR.US,D,20210106,000000,76.9064,80.0317,76.9064,79.35,283403.72477615,0
+AWR.US,D,20210107,000000,79.4674,79.641,77.3908,77.7204,131064.11106713,0
+AWR.US,D,20210108,000000,78.186,78.5845,77.4679,78.5845,116487.1276485,0
+AWR.US,D,20210111,000000,78.2748,78.701,77.5171,78.3132,102542.69204999,0
+AWR.US,D,20210112,000000,78.2648,78.7207,77.671,78.3221,86218.092538598,0
+AWR.US,D,20210113,000000,78.6042,79.3993,78.0419,78.4385,112098.82714646,0
+AWR.US,D,20210114,000000,79.1073,79.137,77.8071,78.1386,139348.05463438,0
+AWR.US,D,20210115,000000,77.75,79.061,77.671,78.9633,157033.03743839,0
+AWR.US,D,20210119,000000,79.205,79.6124,78.5223,79.1468,234186.63861888,0
+AWR.US,D,20210120,000000,78.7788,79.3037,77.8091,78.6713,162760.43356601,0
+AWR.US,D,20210121,000000,79.1073,79.1073,77.2054,77.4579,158073.09202722,0
+AWR.US,D,20210122,000000,77.1482,78.2057,76.5465,78.1287,163514.62519769,0
+AWR.US,D,20210125,000000,77.4974,78.992,77.158,78.3221,153682.76412833,0
+AWR.US,D,20210126,000000,78.0794,78.2648,77.304,78.0696,166865.91220617,0
+AWR.US,D,20210127,000000,76.9922,77.4579,75.5372,76.139,261500.74280631,0
+AWR.US,D,20210128,000000,76.6145,78.622,75.7987,76.0127,187998.48336947,0
+AWR.US,D,20210129,000000,75.7523,77.4876,74.9256,74.975,453919.96502756,0
+AWR.US,D,20210201,000000,74.9256,77.313,74.5951,76.9825,232884.03613676,0
+AWR.US,D,20210202,000000,77.4777,78.8942,77.3178,78.1564,139154.43823431,0
+AWR.US,D,20210203,000000,77.6336,77.9137,76.2564,77.3811,127469.53643553,0
+AWR.US,D,20210204,000000,76.9351,78.0606,76.7023,77.4382,129103.61830416,0
+AWR.US,D,20210205,000000,78.1287,79.0117,77.6336,78.9436,97096.090387371,0
+AWR.US,D,20210208,000000,79.1073,79.1073,77.6809,78.5845,110553.95073965,0
+AWR.US,D,20210209,000000,78.5845,79.8748,78.3567,79.7397,136798.60308377,0
+AWR.US,D,20210210,000000,80.0593,80.5871,79.0412,79.4674,158128.84544086,0
+AWR.US,D,20210211,000000,79.789,80.4776,78.6319,79.205,114836.826605,0
+AWR.US,D,20210212,000000,78.7621,78.9356,76.8523,77.4757,113098.33379812,0
+AWR.US,D,20210216,000000,77.5635,77.5635,76.3847,76.4814,119929.64751565,0
+AWR.US,D,20210217,000000,76.2287,76.4044,75.7898,76.3748,147448.51878587,0
+AWR.US,D,20210218,000000,76.3847,77.3011,76.1075,76.3254,150232.13467374,0
+AWR.US,D,20210219,000000,76.3847,76.8917,75.77,75.9762,126882.60504475,0
+AWR.US,D,20210222,000000,76.0434,76.0434,73.7832,74.9326,127192.79676423,0
+AWR.US,D,20210223,000000,76.7447,79.4832,74.314,74.3288,215080.45061649,0
+AWR.US,D,20210224,000000,74.2509,75.2206,73.8899,74.1237,243760.00658867,0
+AWR.US,D,20210225,000000,73.8316,74.9819,72.049,72.2137,237427.43249854,0
+AWR.US,D,20210226,000000,72.273,72.9744,71.1623,71.181,323260.31963386,0
+AWR.US,D,20210301,000000,71.8538,72.2039,70.8988,71.542,149508.35399495,0
+AWR.US,D,20210302,000000,71.7857,71.8922,69.7397,69.8166,179330.34809738,0
+AWR.US,D,20210303,000000,69.5818,70.0415,68.5017,68.9791,231614.88570281,0
+AWR.US,D,20210304,000000,68.6763,70.8889,68.3261,68.833,215162.5601893,0
+AWR.US,D,20210305,000000,69.3303,69.9439,68.2777,69.1241,292665.88732804,0
+AWR.US,D,20210308,000000,69.9044,70.5565,69.134,69.6903,190105.96240474,0
+AWR.US,D,20210309,000000,69.5355,70.7233,69.4368,70.3128,181321.25181324,0
+AWR.US,D,20210310,000000,70.4509,71.2401,69.573,70.079,200152.7275412,0
+AWR.US,D,20210311,000000,70.2369,70.5092,69.203,69.9439,174853.85583196,0
+AWR.US,D,20210312,000000,70.3621,71.1326,69.9094,70.3128,295922.90038255,0
+AWR.US,D,20210315,000000,70.1086,70.6452,69.1143,70.5289,212469.16346167,0
+AWR.US,D,20210316,000000,70.586,71.3368,70.4302,71.2007,142000.90342483,0
+AWR.US,D,20210317,000000,70.8594,71.2104,70.2171,70.3918,173977.0066903,0
+AWR.US,D,20210318,000000,70.303,71.3467,70.2753,71.1425,180098.73150707,0
+AWR.US,D,20210319,000000,71.0349,71.8044,70.3918,71.8044,924808.22806934,0
+AWR.US,D,20210322,000000,71.8044,72.1062,70.3721,71.4838,206576.53449,0
+AWR.US,D,20210323,000000,71.4058,73.5001,71.1425,72.4969,179986.21098137,0
+AWR.US,D,20210324,000000,72.3401,73.3246,71.7363,72.3401,349464.42404079,0
+AWR.US,D,20210325,000000,72.3499,72.7308,71.6297,72.3795,172179.71937449,0
+AWR.US,D,20210326,000000,72.3213,73.6659,72.1458,73.5001,291000.38080809,0
+AWR.US,D,20210329,000000,73.4419,74.6592,73.2319,73.9677,224827.16101775,0
+AWR.US,D,20210330,000000,73.8997,74.241,72.9447,73.3048,143771.83458146,0
+AWR.US,D,20210331,000000,73.2861,74.095,73.003,73.6856,233524.69354431,0
+AWR.US,D,20210401,000000,73.6856,74.309,73.4124,73.948,126201.39970001,0
+AWR.US,D,20210405,000000,73.9974,74.6789,73.7932,74.3002,232564.72113141,0
+AWR.US,D,20210406,000000,74.3476,75.6438,74.1434,75.2749,259960.93489163,0
+AWR.US,D,20210407,000000,75.4297,75.7799,74.4699,74.8832,125003.20815614,0
+AWR.US,D,20210408,000000,75.1959,75.4297,74.534,75.0775,148974.13492252,0
+AWR.US,D,20210409,000000,75.3311,75.41,74.6789,75.1269,115374.08677272,0
+AWR.US,D,20210412,000000,75.2847,76.5602,75.2255,76.1805,148775.4500303,0
+AWR.US,D,20210413,000000,75.9071,77.0082,75.7898,76.6678,164378.29625976,0
+AWR.US,D,20210414,000000,76.6086,77.4856,76.5572,77.2517,89201.407017113,0
+AWR.US,D,20210415,000000,77.4659,78.5667,77.4659,78.5283,118684.82584402,0
+AWR.US,D,20210416,000000,78.9279,79.5799,78.5914,78.6447,282416.38250566,0
+AWR.US,D,20210419,000000,78.4602,78.8785,77.1739,78.0606,171242.04832705,0
+AWR.US,D,20210420,000000,77.9531,79.3037,77.9531,79.0057,137238.54820225,0
+AWR.US,D,20210421,000000,79.3274,79.868,78.8598,79.7268,192687.85230512,0
+AWR.US,D,20210422,000000,79.8915,80.5456,79.2691,79.5326,154438.98315687,0
+AWR.US,D,20210423,000000,79.649,81.1789,79.3274,80.2734,200488.26172141,0
+AWR.US,D,20210426,000000,80.2734,80.2734,77.8949,78.3626,174651.11614602,0
+AWR.US,D,20210427,000000,78.4996,78.8982,76.3797,76.725,155128.29808904,0
+AWR.US,D,20210428,000000,76.7161,76.9301,76.3087,76.4724,149652.29917197,0
+AWR.US,D,20210429,000000,76.7447,77.8258,76.4863,76.9104,149635.06629866,0
+AWR.US,D,20210430,000000,76.8039,77.4462,76.1312,77.164,742989.25032712,0
+AWR.US,D,20210503,000000,77.164,78.0992,76.5642,77.2517,327317.1407494,0
+AWR.US,D,20210504,000000,77.2517,78.3675,76.9451,77.9236,194199.27666375,0
+AWR.US,D,20210505,000000,78.2166,78.2166,75.7622,76.9498,111730.85461649,0
+AWR.US,D,20210506,000000,77.5448,78.2166,77.2222,77.8555,208099.10953136,0
+AWR.US,D,20210507,000000,77.8949,78.7818,77.3978,77.4659,181192.51211268,0
+AWR.US,D,20210510,000000,77.4659,77.9926,76.8039,76.9104,253106.30611022,0
+AWR.US,D,20210511,000000,76.5889,77.4462,75.7129,76.6382,199309.33044771,0
+AWR.US,D,20210512,000000,76.287,76.287,74.825,75.0017,166383.39175365,0
+AWR.US,D,20210513,000000,74.9523,76.9982,74.9523,76.794,220930.50425411,0
+AWR.US,D,20210514,000000,77.1117,77.5615,76.5248,76.7891,138430.65755553,0
+AWR.US,D,20210517,000000,76.6816,77.3661,75.7227,75.8194,141473.7802414,0
+AWR.US,D,20210518,000000,75.1742,75.5077,74.8901,75.0184,330584.29078821,0
+AWR.US,D,20210519,000000,74.5676,75.4584,74.4798,75.263,161453.77629016,0
+AWR.US,D,20210520,000000,75.3498,77.0337,75.34,76.6323,311131.41792288,0
+AWR.US,D,20210521,000000,76.6323,77.2883,75.849,76.9558,281869.99905207,0
+AWR.US,D,20210524,000000,77.092,78.3063,76.8276,77.4737,170013.44583029,0
+AWR.US,D,20210525,000000,77.7973,77.7973,76.7497,77.2981,247663.75924133,0
+AWR.US,D,20210526,000000,77.5231,79.0205,77.0535,78.6476,237075.67914344,0
+AWR.US,D,20210527,000000,78.8825,78.8825,77.5625,77.6009,189179.44204003,0
+AWR.US,D,20210528,000000,77.9433,78.7068,77.5625,77.67,123165.37290316,0
+AWR.US,D,20210601,000000,77.8258,78.1347,77.1995,77.4255,163856.24156849,0
+AWR.US,D,20210602,000000,77.5625,77.6987,76.7841,77.161,194032.01642285,0
+AWR.US,D,20210603,000000,77.0623,77.8752,76.7793,77.748,153630.05180998,0
+AWR.US,D,20210604,000000,77.9236,78.2176,77.1413,77.2193,194372.61909523,0
+AWR.US,D,20210607,000000,77.308,78.2077,77.308,78.1002,124596.71508585,0
+AWR.US,D,20210608,000000,78.3152,78.3152,77.5527,78.0519,137588.27416048,0
+AWR.US,D,20210609,000000,78.2176,78.991,78.2176,78.8055,102631.89751179,0
+AWR.US,D,20210610,000000,78.8242,79.5592,78.4522,79.4013,99111.322865552,0
+AWR.US,D,20210611,000000,79.577,80.7134,79.1804,80.6838,131859.86433443,0
+AWR.US,D,20210614,000000,80.7331,80.9185,79.6558,80.4687,148147.97070234,0
+AWR.US,D,20210615,000000,80.7035,81.4957,80.2536,81.3102,177139.74579086,0
+AWR.US,D,20210616,000000,81.6426,81.9554,80.2389,80.664,151454.65497992,0
+AWR.US,D,20210617,000000,80.6443,81.8773,80.2044,81.0655,172837.60965534,0
+AWR.US,D,20210618,000000,80.6936,80.8396,78.4819,78.4919,284604.95741531,0
+AWR.US,D,20210621,000000,78.5608,80.0484,78.0222,79.9202,128520.7417071,0
+AWR.US,D,20210622,000000,80.2142,80.2142,79.06,79.7939,179851.38909022,0
+AWR.US,D,20210623,000000,79.5296,79.5296,77.8358,77.8358,299449.55721938,0
+AWR.US,D,20210624,000000,78.3063,78.4425,77.308,78.3645,159334.13287373,0
+AWR.US,D,20210625,000000,78.1584,79.5394,77.9631,79.4408,975439.42353599,0
+AWR.US,D,20210628,000000,79.577,80.5851,79.1073,79.2751,153061.36699093,0
+AWR.US,D,20210629,000000,79.0689,79.6755,77.8457,77.9828,103619.23978229,0
+AWR.US,D,20210630,000000,77.9631,78.5213,77.8457,77.8555,147527.58726339,0
+AWR.US,D,20210701,000000,77.9728,78.9022,77.8654,78.5608,137850.82205376,0
+AWR.US,D,20210702,000000,78.6773,79.4802,78.3152,79.1173,131518.24796362,0
+AWR.US,D,20210706,000000,79.2158,79.7447,77.9236,79.646,166789.88482394,0
+AWR.US,D,20210707,000000,79.3619,81.0458,79.2829,80.9777,201626.64505793,0
+AWR.US,D,20210708,000000,80.8693,81.4276,80.1353,80.3996,151308.68240604,0
+AWR.US,D,20210709,000000,80.7134,81.1237,79.9991,80.7429,98888.309211025,0
+AWR.US,D,20210712,000000,80.8693,81.2026,80.4588,80.9975,102125.04829695,0
+AWR.US,D,20210713,000000,80.6344,81.3881,80.5664,80.6245,107314.17055843,0
+AWR.US,D,20210714,000000,80.7912,81.1928,80.155,80.7331,91834.995537392,0
+AWR.US,D,20210715,000000,80.1353,81.8192,80.1353,81.8094,98888.309211025,0
+AWR.US,D,20210716,000000,82.337,84.5498,82.2986,83.9816,255134.71666798,0
+AWR.US,D,20210719,000000,83.5712,84.2874,82.3273,83.4232,204369.71300861,0
+AWR.US,D,20210720,000000,83.365,85.5086,83.3166,84.392,310746.2125196,0
+AWR.US,D,20210721,000000,84.4511,85.1457,83.2782,83.4725,117446.08636297,0
+AWR.US,D,20210722,000000,83.3166,83.9125,83.228,83.2969,95162.967481994,0
+AWR.US,D,20210723,000000,83.218,84.823,83.218,84.686,91145.680605217,0
+AWR.US,D,20210726,000000,84.8615,85.0193,84.0506,84.5498,146427.72446718,0
+AWR.US,D,20210727,000000,84.1572,85.4002,83.6146,85.3508,214168.12202978,0
+AWR.US,D,20210728,000000,85.6349,85.8312,84.5972,85.694,172171.60978704,0
+AWR.US,D,20210729,000000,86.1834,86.6037,85.5274,86.3591,151654.35357056,0
+AWR.US,D,20210730,000000,86.585,87.7884,86.4083,86.4281,431711.85983038,0
+AWR.US,D,20210802,000000,86.7309,87.2745,85.8214,86.7802,175257.30780696,0
+AWR.US,D,20210803,000000,86.9469,87.8516,86.6333,87.2202,189925.52408427,0
+AWR.US,D,20210804,000000,87.0447,88.4533,86.4962,88.3172,214362.75212828,0
+AWR.US,D,20210805,000000,88.8065,89.5888,88.0725,89.5207,128375.78283165,0
+AWR.US,D,20210806,000000,89.5691,90.0969,88.7178,88.767,150771.42223833,0
+AWR.US,D,20210809,000000,88.767,89.3343,87.1907,87.8663,118426.33274447,0
+AWR.US,D,20210810,000000,88.1495,88.1495,86.8098,87.2695,151663.47685642,0
+AWR.US,D,20210811,000000,87.602,87.9246,86.0266,86.3788,86154.229537529,0
+AWR.US,D,20210812,000000,86.7112,87.157,86.3008,86.8295,114139.40208539,0
+AWR.US,D,20210813,000000,87.1186,88.033,87.0654,87.9344,136567.4798418,0
+AWR.US,D,20210816,000000,88.1505,89.0107,88.0233,88.9367,191138.92110458,0
+AWR.US,D,20210817,000000,88.5244,88.9861,87.6099,88.6417,194285.44103027,0
+AWR.US,D,20210818,000000,89.0156,89.2021,87.4925,87.7085,111703.4847589,0
+AWR.US,D,20210819,000000,87.5813,88.7502,87.5813,88.5244,147786.08036295,0
+AWR.US,D,20210820,000000,88.5925,90.0081,88.4356,89.8117,204557.2472181,0
+AWR.US,D,20210823,000000,89.576,89.7131,88.6911,89.0156,170130.0211497,0
+AWR.US,D,20210824,000000,88.7305,89.3441,87.3544,87.7677,145642.10818419,0
+AWR.US,D,20210825,000000,87.6591,88.406,87.0851,87.5418,164099.52919161,0
+AWR.US,D,20210826,000000,87.5813,88.5441,86.9716,88.2491,122224.66076043,0
+AWR.US,D,20210827,000000,88.7305,89.7328,88.3813,88.8676,185981.22349442,0
+AWR.US,D,20210830,000000,89.3007,90.519,89.3007,90.4993,125471.53683066,0
+AWR.US,D,20210831,000000,90.8436,91.1573,90.0573,90.6068,190985.85264171,0
+AWR.US,D,20210901,000000,90.9018,92.789,90.7499,92.2187,133972.41186185,0
+AWR.US,D,20210902,000000,92.4348,92.7297,91.8261,92.5532,132646.49431584,0
+AWR.US,D,20210903,000000,92.2977,92.6213,91.4128,91.7077,131375.31648504,0
+AWR.US,D,20210907,000000,91.5509,92.0915,90.4204,90.8821,177318.15671447,0
+AWR.US,D,20210908,000000,90.519,93.3098,90.519,93.0444,219828.61406106,0
+AWR.US,D,20210909,000000,92.7001,92.8481,91.4128,91.4227,151956.43570261,0
+AWR.US,D,20210910,000000,91.4522,91.4522,88.7699,88.9367,179877.74524939,0
+AWR.US,D,20210913,000000,89.3886,89.8699,86.5199,86.9322,200347.35763969,0
+AWR.US,D,20210914,000000,87.1975,87.8171,86.7063,87.1383,146992.35449251,0
+AWR.US,D,20210915,000000,86.9519,87.5122,86.0335,86.6372,205493.90456712,0
+AWR.US,D,20210916,000000,87.0407,87.1098,85.0262,85.5669,175385.0338091,0
+AWR.US,D,20210917,000000,86.0582,86.6471,84.5054,85.1634,756006.1518625,0
+AWR.US,D,20210920,000000,84.9966,86.7654,84.5251,86.5879,199098.48117434,0
+AWR.US,D,20210921,000000,86.6668,87.4136,85.9003,85.9595,134753.97335113,0
+AWR.US,D,20210922,000000,85.8806,86.9223,85.1634,85.9989,155502.35280959,0
+AWR.US,D,20210923,000000,86.2643,87.0891,85.5669,85.6843,123064.0030602,0
+AWR.US,D,20210924,000000,85.9102,86.6964,85.6201,86.2445,138532.0273985,0
+AWR.US,D,20210927,000000,86.0582,86.8927,85.0559,85.2029,121689.42798956,0
+AWR.US,D,20210928,000000,85.3598,85.4781,84.535,84.6919,148216.90219555,0
+AWR.US,D,20210929,000000,84.7511,85.9891,84.7117,85.3892,140159.01337813,0
+AWR.US,D,20210930,000000,85.8609,85.8806,83.9944,84.0339,139975.53396236,0
+AWR.US,D,20211001,000000,84.2697,84.9572,83.4538,84.0921,162212.02271555,0
+AWR.US,D,20211004,000000,84.0042,86.2545,84.0042,85.9891,150523.06612305,0
+AWR.US,D,20211005,000000,85.9792,86.5977,85.3114,86.3718,224135.81868872,0
+AWR.US,D,20211006,000000,86.3915,87.453,85.4485,87.3258,136756.02774972,0
+AWR.US,D,20211007,000000,87.5221,88.259,87.1877,87.3939,149678.65533114,0
+AWR.US,D,20211008,000000,87.5319,87.7776,86.1163,86.7654,130688.02894972,0
+AWR.US,D,20211011,000000,86.7359,87.1088,86.0867,87.0013,119280.88052066,0
+AWR.US,D,20211012,000000,87.1482,87.895,86.726,87.5902,171120.40451549,0
+AWR.US,D,20211013,000000,87.5902,88.043,87.0989,87.7382,171937.4454498,0
+AWR.US,D,20211014,000000,87.8555,89.0353,87.8555,88.9959,110048.11522325,0
+AWR.US,D,20211015,000000,89.428,89.6242,88.2491,88.259,191430.86625233,0
+AWR.US,D,20211018,000000,87.7677,88.5144,86.6964,87.453,118596.63408064,0
+AWR.US,D,20211019,000000,87.8653,88.3863,87.3012,87.6987,141432.21860579,0
+AWR.US,D,20211020,000000,87.8072,89.4181,87.8072,88.5539,129378.3305786,0
+AWR.US,D,20211021,000000,88.6714,88.6714,87.6888,87.9147,104049.04791647,0
+AWR.US,D,20211022,000000,88.3083,88.839,87.8368,87.8752,156464.35261934,0
+AWR.US,D,20211025,000000,88.1308,89.3007,87.4629,88.9959,147863.1214436,0
+AWR.US,D,20211026,000000,88.9959,90.155,88.9959,89.4378,141823.50619964,0
+AWR.US,D,20211027,000000,89.7032,89.787,88.2097,88.3468,90184.694493891,0
+AWR.US,D,20211028,000000,88.3566,89.8314,88.2442,89.5561,106415.02005131,0
+AWR.US,D,20211029,000000,89.7822,90.3129,88.8874,89.2613,254759.64824901,0
+AWR.US,D,20211101,000000,87.9936,88.1208,86.1854,87.9837,224561.57202918,0
+AWR.US,D,20211102,000000,88.4356,90.082,87.0841,89.1625,259544.30483704,0
+AWR.US,D,20211103,000000,89.055,89.576,87.8269,88.9861,159446.65339943,0
+AWR.US,D,20211104,000000,89.1528,90.6759,88.9861,90.6365,218176.2856207,0
+AWR.US,D,20211105,000000,91.1573,92.8866,91.1573,92.631,188141.41484804,0
+AWR.US,D,20211108,000000,93.2407,93.2802,90.5387,91.6979,157227.66753689,0
+AWR.US,D,20211109,000000,91.8744,92.3075,91.3635,91.4227,109474.36191205,0
+AWR.US,D,20211110,000000,91.5509,92.494,90.9117,92.0126,107416.55409983,0
+AWR.US,D,20211111,000000,92.1694,92.2089,90.9117,91.4721,66063.740359929,0
+AWR.US,D,20211112,000000,91.8222,91.9208,90.9442,91.3487,88484.722227337,0
+AWR.US,D,20211115,000000,91.7827,91.9899,91.1711,91.911,117208.88093043,0
+AWR.US,D,20211116,000000,91.4671,91.763,90.7666,90.9936,118209.40128051,0
+AWR.US,D,20211117,000000,90.9936,92.8185,90.4905,92.789,203224.2337831,0
+AWR.US,D,20211118,000000,92.789,93.4202,92.1082,93.1046,167338.29567439,0
+AWR.US,D,20211119,000000,93.3414,94.9493,93.2575,94.7323,214452.97128853,0
+AWR.US,D,20211122,000000,94.6238,96.0542,94.1601,94.7125,147342.08045076,0
+AWR.US,D,20211123,000000,94.3574,95.0677,93.8445,94.6435,139233.50671184,0
+AWR.US,D,20211124,000000,94.6731,94.6731,92.9862,93.4005,157528.73597049,0
+AWR.US,D,20211126,000000,92.8382,93.7853,90.1846,91.2007,173324.18490159,0
+AWR.US,D,20211129,000000,91.8024,93.6768,91.5805,93.6373,145078.4918573,0
+AWR.US,D,20211130,000000,93.6373,94.5252,92.7199,92.9073,209674.39689107,0
+AWR.US,D,20211201,000000,93.3908,95.5807,92.7594,92.8284,168171.55578357,0
+AWR.US,D,20211202,000000,93.4499,95.0973,93.2822,94.5449,143464.68395727,0
+AWR.US,D,20211203,000000,95.1467,95.1467,93.6471,94.5252,172183.77416821,0
+AWR.US,D,20211206,000000,95.8076,96.9618,95.4624,96.7842,165509.58370727,0
+AWR.US,D,20211207,000000,96.7941,97.6425,96.4784,97.3564,128689.01564643,0
+AWR.US,D,20211208,000000,95.6892,97.1887,95.3439,96.36,151783.09327113,0
+AWR.US,D,20211209,000000,96.5968,96.5968,95.3242,95.6991,129640.87847187,0
+AWR.US,D,20211210,000000,95.9851,97.0939,95.9851,96.4587,148325.36792753,0
+AWR.US,D,20211213,000000,96.0641,98.5698,95.7485,97.9778,220084.06606534,0
+AWR.US,D,20211214,000000,97.8003,98.0765,96.4193,96.7645,194888.59159593,0
+AWR.US,D,20211215,000000,96.873,99.2797,96.7744,99.1419,202132.48057434,0
+AWR.US,D,20211216,000000,99.1617,101.144,98.2405,100.011,229631.07787596,0
+AWR.US,D,20211217,000000,99.9708,100.799,99.5066,99.704,485562.56150966,0
+AWR.US,D,20211220,000000,99.4085,101.45,98.8214,100.947,246403.73209325,0
+AWR.US,D,20211221,000000,101.341,101.421,98.5698,99.1319,188505.3325843,0
+AWR.US,D,20211222,000000,99.0827,100.133,98.5618,99.9509,137812.30151344,0
+AWR.US,D,20211223,000000,100.484,100.547,98.8558,98.9939,63622.754541287,0
+AWR.US,D,20211227,000000,98.9939,99.6651,98.6882,99.5954,69545.794465839,0
+AWR.US,D,20211228,000000,99.6552,99.8623,98.9446,99.8324,106585.3213875,0
+AWR.US,D,20211229,000000,100.079,101.273,99.6502,101.213,120492.25014411,0
+AWR.US,D,20211230,000000,101.371,101.845,100.662,101.638,70283.766922639,0
+AWR.US,D,20211231,000000,101.855,102.368,100.749,102.042,85594.668004353,0
+AWR.US,D,20220103,000000,102.042,102.042,99.4818,101.411,157947.39342195,0
+AWR.US,D,20220104,000000,101.046,101.502,98.9052,99.1221,133302.35719985,0
+AWR.US,D,20220105,000000,98.6585,99.7199,97.9878,98.7573,141850.87605725,0
+AWR.US,D,20220106,000000,99.0235,99.8812,98.1554,98.6092,128972.85120674,0
+AWR.US,D,20220107,000000,98.1554,98.4711,96.4487,97.0901,129752.38529914,0
+AWR.US,D,20220110,000000,96.5869,96.8386,94.8655,95.4228,130203.48110034,0
+AWR.US,D,20220111,000000,95.6794,95.9654,92.8284,94.5942,186146.45633847,0
+AWR.US,D,20220112,000000,94.1108,95.3833,93.9925,94.6534,200985.98765038,0
+AWR.US,D,20220113,000000,94.7718,95.1762,94.0418,94.2588,81865.271481602,0
+AWR.US,D,20220114,000000,93.9925,94.0221,91.9011,92.7001,166169.50138498,0
+AWR.US,D,20220118,000000,91.6841,91.8617,90.303,90.5694,227692.88647842,0
+AWR.US,D,20220119,000000,90.6285,91.7334,90.0366,90.6285,155552.02403264,0
+AWR.US,D,20220120,000000,90.8357,92.14,89.8591,90.0662,129694.60448866,0
+AWR.US,D,20220121,000000,90.0662,91.181,89.3461,90.5694,215494.0395758,0
+AWR.US,D,20220124,000000,90.3326,90.7567,88.1228,90.0762,211914.67042064,0
+AWR.US,D,20220125,000000,89.1191,91.0084,88.8036,90.2142,238367.13094284,0
+AWR.US,D,20220126,000000,90.8948,92.1773,89.0008,89.938,383516.58169022,0
+AWR.US,D,20220127,000000,90.1649,91.398,88.3103,88.5471,153668.57235032,0
+AWR.US,D,20220128,000000,88.7345,89.504,87.1759,89.3165,182735.36112262,0
+AWR.US,D,20220131,000000,89.06,91.0922,88.6556,90.9837,548941.0147294,0
+AWR.US,D,20220201,000000,91.329,91.8814,88.2116,88.7443,160809.0640889,0
+AWR.US,D,20220202,000000,88.8133,89.8097,88.6753,89.5237,198985.96064864,0
+AWR.US,D,20220203,000000,89.0896,89.504,88.2807,88.478,127216.1118281,0
+AWR.US,D,20220204,000000,88.2412,88.399,86.2189,87.5803,116696.96322344,0
+AWR.US,D,20220207,000000,87.2548,88.1722,86.7417,87.6788,164708.76194783,0
+AWR.US,D,20220208,000000,87.7973,89.2672,87.6411,88.3103,122743.67435641,0
+AWR.US,D,20220209,000000,88.4386,88.6951,86.3965,87.0279,170259.7745487,0
+AWR.US,D,20220210,000000,85.9032,86.584,84.7294,84.8083,170147.254023,0
+AWR.US,D,20220211,000000,85.4495,85.7848,84.1473,85.0155,127954.08428491,0
+AWR.US,D,20220214,000000,85.0845,85.41,83.3383,84.4038,149193.09378333,0
+AWR.US,D,20220215,000000,84.8871,85.2917,83.2595,83.5159,135990.68543532,0
+AWR.US,D,20220216,000000,84.167,84.4571,82.5346,83.8414,163530.84437256,0
+AWR.US,D,20220217,000000,83.5258,84.8576,83.1609,84.4038,250753.51205496,0
+AWR.US,D,20220218,000000,80.9412,85.3064,80.1619,84.8674,258435.31875498,0
+AWR.US,D,20220222,000000,84.7491,85.3508,83.4765,84.3151,274659.56212183,0
+AWR.US,D,20220223,000000,84.3446,85.2325,82.342,82.5591,210711.41038461,0
+AWR.US,D,20220224,000000,80.892,82.4209,80.7045,82.0067,221705.98355281,0
+AWR.US,D,20220225,000000,82.1546,83.2595,81.3457,82.0658,187371.0040415,0
+AWR.US,D,20220228,000000,82.1349,83.3977,81.3752,83.0227,252746.44316769,0
+AWR.US,D,20220301,000000,83.3778,84.1078,81.7206,82.3815,179821.99183576,0
+AWR.US,D,20220302,000000,82.4111,83.9698,82.1546,83.812,148564.60075694,0
+AWR.US,D,20220303,000000,83.2792,84.7392,83.0128,83.5752,199334.67290844,0
+AWR.US,D,20220304,000000,83.3483,86.9588,83.0622,86.9292,218333.4088773,0
+AWR.US,D,20220307,000000,87.3633,89.0305,86.0315,88.7641,297678.62606274,0
+AWR.US,D,20220308,000000,88.4089,88.7148,85.5629,86.1203,209769.68454345,0
+AWR.US,D,20220309,000000,86.7615,86.7615,84.5321,84.7294,235082.74803071,0
+AWR.US,D,20220310,000000,84.1868,84.8921,82.5788,83.585,120914.96238929,0
+AWR.US,D,20220311,000000,83.7527,84.0191,82.2178,82.7563,114855.07317674,0
+AWR.US,D,20220314,000000,83.3286,83.7923,82.2434,82.8748,142501.67044909,0
+AWR.US,D,20220315,000000,83.6837,85.0599,83.3186,84.8083,218902.09369635,0
+AWR.US,D,20220316,000000,85.0253,85.0943,83.4074,84.5025,138924.32869078,0
+AWR.US,D,20220317,000000,84.394,85.5283,84.2163,84.8083,115120.66216531,0
+AWR.US,D,20220318,000000,85.2226,86.3373,84.68,86.2584,371755.65250921,0
+AWR.US,D,20220321,000000,86.2485,86.8602,85.4889,86.0315,109458.14273718,0
+AWR.US,D,20220322,000000,86.4458,86.6502,84.5567,84.8871,208068.69857848,0
+AWR.US,D,20220323,000000,85.0845,85.7454,83.9402,84.236,192246.8934882,0
+AWR.US,D,20220324,000000,84.5715,86.0858,84.4531,85.5186,179412.45767018,0
+AWR.US,D,20220325,000000,85.8145,86.6628,85.2128,85.7948,146673.03948717,0
+AWR.US,D,20220328,000000,86.0611,86.5247,85.8539,86.15,144879.80696508,0
+AWR.US,D,20220329,000000,86.8009,88.6162,86.8009,88.399,220188.4770036,0
+AWR.US,D,20220330,000000,88.7641,88.7641,87.6788,88.399,104361.26703281,0
+AWR.US,D,20220331,000000,88.4977,89.2672,87.4817,87.8171,300237.20089923,0
+AWR.US,D,20220401,000000,87.9749,91.5459,87.4717,91.5065,312498.8971045,0
+AWR.US,D,20220404,000000,91.2796,91.2796,87.1759,88.1131,184968.53876319,0
+AWR.US,D,20220405,000000,88.2314,89.2475,87.8072,88.1623,196795.35834214,0
+AWR.US,D,20220406,000000,88.0637,89.2523,88.0537,88.8627,176105.7733926,0
+AWR.US,D,20220407,000000,89.3066,89.5928,88.7048,88.9811,166003.25484252,0
+AWR.US,D,20220408,000000,89.0107,89.5434,88.1623,88.2807,167729.58326825,0
+AWR.US,D,20220411,000000,88.4089,88.4089,87.0722,87.5704,189776.51041511,0
+AWR.US,D,20220412,000000,87.748,88.6062,87.2351,87.5014,164432.02227653,0
+AWR.US,D,20220413,000000,87.6591,87.7874,86.0019,86.2485,208054.50680046,0
+AWR.US,D,20220414,000000,86.6135,86.9095,84.0585,84.1966,96434.145312798,0
+AWR.US,D,20220418,000000,83.9994,84.7491,81.469,82.0461,186104.89470285,0
+AWR.US,D,20220419,000000,82.3815,83.6737,82.2632,82.8057,180089.6082212,0
+AWR.US,D,20220420,000000,83.585,86.14,83.5521,85.0746,180026.75891855,0
+AWR.US,D,20220421,000000,85.0746,85.7554,83.8414,83.9007,149030.90203459,0
+AWR.US,D,20220422,000000,84.2657,84.6503,82.8748,83.2792,213957.27275642,0
+AWR.US,D,20220425,000000,83.812,83.812,80.7045,82.056,230842.44749941,0
+AWR.US,D,20220426,000000,81.5035,82.5591,81.0399,81.3063,209596.34211198,0
+AWR.US,D,20220427,000000,80.9708,81.4443,78.8598,78.9781,299300.54355022,0
+AWR.US,D,20220428,000000,79.2839,80.4606,78.988,80.2606,159941.33823311,0
+AWR.US,D,20220429,000000,79.6687,79.7475,77.2913,77.597,668366.85412551,0
+AWR.US,D,20220502,000000,78.0212,78.7315,75.9693,76.7881,255495.59330894,0
+AWR.US,D,20220503,000000,75.9298,76.8227,73.9174,75.3676,297088.65357668,0
+AWR.US,D,20220504,000000,75.3084,77.0299,74.2923,76.4921,291243.66843121,0
+AWR.US,D,20220505,000000,76.3442,76.3837,74.0457,74.7954,212597.90316223,0
+AWR.US,D,20220506,000000,74.3318,74.973,73.7596,74.8644,239205.45954418,0
+AWR.US,D,20220509,000000,74.6475,75.7917,74.095,75.2492,233332.09084268,0
+AWR.US,D,20220510,000000,75.7523,76.7783,73.8977,74.8349,160463.39292438,0
+AWR.US,D,20220511,000000,74.2232,75.851,74.1444,74.7658,141557.91721106,0
+AWR.US,D,20220512,000000,74.8152,76.2801,74.381,76.1863,180770.81356593,0
+AWR.US,D,20220513,000000,76.8455,77.6186,75.9931,77.3014,221827.49328124,0
+AWR.US,D,20220516,000000,78.0448,78.134,76.8249,76.9545,155106.4194342,0
+AWR.US,D,20220517,000000,77.4997,77.4997,75.7056,76.9645,159049.23012486,0
+AWR.US,D,20220518,000000,77.5294,79.9677,76.9743,77.8069,301560.44775197,0
+AWR.US,D,20220519,000000,77.9259,78.8476,76.786,78.6098,202577.53729924,0
+AWR.US,D,20220520,000000,78.917,78.917,76.2706,78.1142,164576.02566309,0
+AWR.US,D,20220523,000000,78.7584,79.0558,77.9854,78.3422,123742.51054466,0
+AWR.US,D,20220524,000000,78.7089,79.4721,77.1428,79.2837,128718.44256265,0
+AWR.US,D,20220525,000000,79.5812,79.8834,78.818,78.9072,195003.66834973,0
+AWR.US,D,20220526,000000,79.7694,79.7694,77.8763,77.8961,118204.61702343,0
+AWR.US,D,20220527,000000,77.8565,79.3531,77.8565,78.9864,122322.97762713,0
+AWR.US,D,20220531,000000,78.6693,78.7882,77.1825,78.5503,178049.98594293,0
+AWR.US,D,20220601,000000,78.818,79.3531,78.4215,78.6891,116372.44091947,0
+AWR.US,D,20220602,000000,79.3433,80.9291,77.9259,80.8003,142032.9954502,0
+AWR.US,D,20220603,000000,80.3047,80.9886,80.0867,80.1163,106107.81554417,0
+AWR.US,D,20220606,000000,80.5426,80.7903,80.0767,80.1659,87481.364425742,0
+AWR.US,D,20220607,000000,80.5128,81.0183,79.2937,80.6417,172865.21006288,0
+AWR.US,D,20220608,000000,80.4138,80.4138,78.4165,78.5404,135118.95203591,0
+AWR.US,D,20220609,000000,78.699,79.5365,77.8367,77.9457,110643.863872,0
+AWR.US,D,20220610,000000,77.4104,79.1054,76.5828,78.3521,142492.04838374,0
+AWR.US,D,20220613,000000,77.4204,77.5443,74.3676,74.7045,186249.37757112,0
+AWR.US,D,20220614,000000,74.427,74.9622,70.9976,72.0482,180609.58438772,0
+AWR.US,D,20220615,000000,72.5438,73.5548,71.1314,72.4943,163923.26248067,0
+AWR.US,D,20220616,000000,71.6022,71.9144,70.5912,70.7993,266759.19085244,0
+AWR.US,D,20220617,000000,70.8489,72.3455,70.611,71.969,494368.73328111,0
+AWR.US,D,20220621,000000,72.3059,72.4546,70.8986,71.6617,191642.99731324,0
+AWR.US,D,20220622,000000,71.6914,74.4469,71.6765,73.5648,162391.7408255,0
+AWR.US,D,20220623,000000,73.9215,77.5492,73.9215,77.2816,180443.11464258,0
+AWR.US,D,20220624,000000,77.4402,78.5007,76.8356,78.3917,322966.43916026,0
+AWR.US,D,20220627,000000,78.2034,79.1728,77.9655,79.0162,102817.76803593,0
+AWR.US,D,20220628,000000,79.4424,80.0371,78.3323,78.4215,123481.20349019,0
+AWR.US,D,20220629,000000,78.4017,79.5018,77.7772,79.1747,120993.2374812,0
+AWR.US,D,20220630,000000,78.7684,80.83,78.7684,80.7903,176529.56227077,0
+AWR.US,D,20220701,000000,80.8003,83.1989,80.8003,82.9511,242608.97091841,0
+AWR.US,D,20220705,000000,82.2672,82.5051,79.145,81.8014,294051.14888541,0
+AWR.US,D,20220706,000000,81.6527,83.5607,81.0877,82.8322,130118.80623681,0
+AWR.US,D,20220707,000000,82.8322,83.4268,82.059,82.3961,128791.08390598,0
+AWR.US,D,20220708,000000,82.4357,82.4357,81.1125,81.4049,106076.53941024,0
+AWR.US,D,20220711,000000,81.7121,81.9104,80.8644,81.6527,76719.347630145,0
+AWR.US,D,20220712,000000,81.7221,82.4456,80.3344,80.8597,81190.82587502,0
+AWR.US,D,20220713,000000,80.6516,81.5535,80.0996,81.0679,92526.91106442,0
+AWR.US,D,20220714,000000,79.9479,81.5239,79.9479,81.2958,88463.03146822,0
+AWR.US,D,20220715,000000,81.7022,82.9214,80.6318,82.4555,144657.16397794,0
+AWR.US,D,20220718,000000,81.7914,81.7914,79.7843,79.9677,181369.29177002,0
+AWR.US,D,20220719,000000,80.384,81.3751,80.3542,80.9985,163498.51240372,0
+AWR.US,D,20220720,000000,81.6527,81.6898,80.156,80.2551,141016.01664361,0
+AWR.US,D,20220721,000000,79.7596,81.2463,79.6406,81.0877,105549.88967111,0
+AWR.US,D,20220722,000000,81.2562,82.2672,80.9836,81.8311,126436.29369309,0
+AWR.US,D,20220725,000000,82.2375,83.0601,81.4049,83.0304,101131.88352618,0
+AWR.US,D,20220726,000000,82.7132,83.7341,82.4059,83.6251,132419.11544221,0
+AWR.US,D,20220727,000000,83.3674,83.4962,82.5348,83.2385,234234.02937719,0
+AWR.US,D,20220728,000000,83.9522,86.7711,83.1395,86.5887,188078.52695242,0
+AWR.US,D,20220729,000000,86.4896,87.3122,86.1279,86.4004,348103.37067448,0
+AWR.US,D,20220801,000000,86.3508,88.4772,86.0337,86.9851,230152.9983527,0
+AWR.US,D,20220802,000000,87.233,88.3827,86.287,87.5601,171260.03815683,0
+AWR.US,D,20220803,000000,87.7682,89.8001,86.9753,89.5126,166099.47605789,0
+AWR.US,D,20220804,000000,89.7704,90.2164,88.2043,89.6217,151822.42537124,0
+AWR.US,D,20220805,000000,89.2053,89.2053,86.3013,87.0545,151072.80706439,0
+AWR.US,D,20220808,000000,87.3519,88.3331,86.1427,86.9257,134287.61221782,0
+AWR.US,D,20220809,000000,87.005,87.9962,86.9951,87.4312,167910.46510336,0
+AWR.US,D,20220810,000000,88.006,88.0754,86.9555,87.7385,161136.659838,0
+AWR.US,D,20220811,000000,87.5303,88.4323,86.6482,86.8167,103982.04734428,0
+AWR.US,D,20220812,000000,87.3026,88.587,86.8844,88.5671,134047.01396705,0
+AWR.US,D,20220815,000000,88.5671,89.4632,87.89,89.4533,154733.05837162,0
+AWR.US,D,20220816,000000,89.0849,89.294,88.5372,89.2741,119222.19960301,0
+AWR.US,D,20220817,000000,88.9753,89.6524,88.1788,89.1446,115238.04957374,0
+AWR.US,D,20220818,000000,88.9455,89.3441,88.1887,88.8359,95566.371574392,0
+AWR.US,D,20220819,000000,88.8857,89.0152,87.7399,88.139,123947.54013433,0
+AWR.US,D,20220822,000000,87.8203,88.2784,86.2671,86.6255,134971.99560984,0
+AWR.US,D,20220823,000000,86.7749,86.7749,83.6982,84.435,169302.77464959,0
+AWR.US,D,20220824,000000,84.5545,84.8432,83.636,84.6441,110644.27537815,0
+AWR.US,D,20220825,000000,84.9328,86.0828,84.5246,86.038,96912.164626882,0
+AWR.US,D,20220826,000000,85.9883,86.1645,84.3951,84.4051,126605.98357458,0
+AWR.US,D,20220829,000000,84.3254,85.122,83.2551,84.2956,91308.041318752,0
+AWR.US,D,20220830,000000,84.893,84.893,82.812,83.031,107767.89380924,0
+AWR.US,D,20220831,000000,83.3895,83.5289,82.2793,82.6129,104847.32202071,0
+AWR.US,D,20220901,000000,82.583,83.8475,82.2644,83.4194,130441.49377418,0
+AWR.US,D,20220902,000000,83.6484,84.5843,82.2693,82.5033,149481.45249739,0
+AWR.US,D,20220906,000000,82.1648,82.7522,81.8292,82.0553,114117.22491211,0
+AWR.US,D,20220907,000000,82.5133,83.6484,82.5133,83.4293,124554.15133112,0
+AWR.US,D,20220908,000000,83.0012,84.3155,82.6228,83.7579,134562.23175505,0
+AWR.US,D,20220909,000000,84.5445,84.6142,83.3895,84.0267,157571.27565994,0
+AWR.US,D,20220912,000000,83.9969,86.0978,83.8276,85.8688,147739.95611454,0
+AWR.US,D,20220913,000000,84.9428,87.1234,84.5893,85.7991,319232.15528236,0
+AWR.US,D,20220914,000000,85.7194,89.2492,85.6248,88.9853,320834.0507441,0
+AWR.US,D,20220915,000000,87.7706,88.2784,85.8887,86.4861,382691.31932313,0
+AWR.US,D,20220916,000000,86.2272,88.6517,84.7636,85.4207,982245.13717695,0
+AWR.US,D,20220919,000000,86.0878,86.1774,84.2508,85.9584,244403.0485944,0
+AWR.US,D,20220920,000000,85.0324,85.5004,83.8276,84.9726,167178.63113764,0
+AWR.US,D,20220921,000000,85.9584,87.2229,83.7679,84.3752,199929.60982547,0
+AWR.US,D,20220922,000000,83.7679,84.435,82.5631,83.957,154202.77573602,0
+AWR.US,D,20220923,000000,83.28,84.3105,81.8561,82.9116,168347.66331159,0
+AWR.US,D,20220926,000000,82.3938,83.3198,81.647,81.7566,149077.71458165,0
+AWR.US,D,20220927,000000,82.2046,82.4038,79.1677,79.805,178333.6486257,0
+AWR.US,D,20220928,000000,80.263,82.2046,79.5561,81.418,182343.91105749,0
+AWR.US,D,20220929,000000,80.9102,81.0645,79.108,79.3968,161837.64050096,0
+AWR.US,D,20220930,000000,79.8349,79.8349,77.5746,77.6145,288453.66730728,0
+AWR.US,D,20221003,000000,78.7595,81.7317,78.2617,81.6172,256798.40520174,0
+AWR.US,D,20221004,000000,81.8263,84.1064,81.8263,83.738,259069.17989702,0
+AWR.US,D,20221005,000000,82.5631,82.8419,80.9899,82.125,194025.19388847,0
+AWR.US,D,20221006,000000,81.6968,81.6968,80.4024,80.6513,134021.90588771,0
+AWR.US,D,20221007,000000,80.4621,80.5429,78.7296,79.3669,130173.33948686,0
+AWR.US,D,20221010,000000,79.5362,81.0994,79.5362,80.3427,123296.7387179,0
+AWR.US,D,20221011,000000,80.5717,83.3975,80.3924,82.8717,248133.10486078,0
+AWR.US,D,20221012,000000,82.802,83.3198,81.7665,82.2444,187605.56016345,0
+AWR.US,D,20221013,000000,81.1492,85.1021,80.955,84.7636,171312.42531976,0
+AWR.US,D,20221014,000000,85.4307,86.2671,84.4449,84.5146,137801.17398959,0
+AWR.US,D,20221017,000000,85.5103,87.5714,85.5103,86.1874,251931.45510295,0
+AWR.US,D,20221018,000000,87.1831,88.0593,86.1774,86.8744,164345.43546519,0
+AWR.US,D,20221019,000000,85.5601,86.5658,84.7835,85.7493,168310.50335417,0
+AWR.US,D,20221020,000000,83.8774,84.6739,77.943,77.953,361217.88555053,0
+AWR.US,D,20221021,000000,78.6898,81.2985,77.6443,80.4323,640345.40786869,0
+AWR.US,D,20221024,000000,80.7111,82.3739,80.5617,81.8263,199099.03456099,0
+AWR.US,D,20221025,000000,81.5873,85.0623,81.5873,84.664,166919.51575887,0
+AWR.US,D,20221026,000000,84.7536,85.3859,83.8873,84.3553,161603.63320154,0
+AWR.US,D,20221027,000000,84.5943,88.1091,84.5943,86.8744,159068.72151162,0
+AWR.US,D,20221028,000000,87.1632,89.2641,86.9143,89.2541,165609.87834063,0
+AWR.US,D,20221031,000000,89.3338,90.6182,88.7463,90.0706,340469.57310919,0
+AWR.US,D,20221101,000000,90.21,90.21,86.9939,87.661,188148.89900032,0
+AWR.US,D,20221102,000000,87.661,89.1844,86.1476,86.3168,132783.57541478,0
+AWR.US,D,20221103,000000,85.5999,87.5615,84.7536,87.2926,115728.15928241,0
+AWR.US,D,20221104,000000,87.3125,88.597,86.6554,88.5372,127242.72446658,0
+AWR.US,D,20221107,000000,88.6169,88.9056,87.442,88.6965,151875.75894302,0
+AWR.US,D,20221108,000000,87.3324,90.5087,86.2322,89.3836,161952.13334274,0
+AWR.US,D,20221109,000000,89.1247,90.439,88.6816,89.9013,190879.65370906,0
+AWR.US,D,20221110,000000,93.0577,95.7759,92.0421,95.6166,204191.95737381,0
+AWR.US,D,20221111,000000,95.3578,95.3578,90.449,92.062,265947.78931232,0
+AWR.US,D,20221114,000000,91.17,95.63,91.17,94.89,188635,0
+AWR.US,D,20221115,000000,95.27,96.47,94.68,96.24,186239,0
+AWR.US,D,20221116,000000,96.45,97.58,95.91,97.2,147919,0
+AWR.US,D,20221117,000000,96.47,96.47,95,96.29,109361,0
+AWR.US,D,20221118,000000,97.92,98.77,97.24,97.58,218883,0
+AWR.US,D,20221121,000000,97.82,98.85,96.62,97.4,177204,0
+AWR.US,D,20221122,000000,97.5,98.565,96.33,97.95,146009,0
+AWR.US,D,20221123,000000,98,99.05,97.4,98.99,187473,0
+AWR.US,D,20221125,000000,99.23,100.505,99.19,99.47,84670,0
+AWR.US,D,20221128,000000,98.6,99,97.42,97.75,132635,0
+AWR.US,D,20221129,000000,96.75,97.46,96.43,96.9,85344,0
+AWR.US,D,20221130,000000,95.07,98.185,95.07,97.99,229772,0
+AWR.US,D,20221201,000000,99.13,99.52,97.53,98.68,154849,0
+AWR.US,D,20221202,000000,98,98.465,96.71,98.18,154431,0
+AWR.US,D,20221205,000000,97.34,97.75,96.49,97.6,135162,0
+AWR.US,D,20221206,000000,97.05,97.36,95.135,96.29,160887,0
+AWR.US,D,20221207,000000,96.39,97.32,95.7547,96.42,142377,0
+AWR.US,D,20221208,000000,96.54,97.29,95.26,96.94,144639,0
+AWR.US,D,20221209,000000,96.32,97.1219,96.14,96.84,151323,0
+AWR.US,D,20221212,000000,97.25,97.52,95.5232,97.05,181565,0
+AWR.US,D,20221213,000000,98.93,99.695,96.68,97.17,306817,0
+AWR.US,D,20221214,000000,97.29,98.68,95.65,95.99,186996,0
+AWR.US,D,20221215,000000,95.99,95.99,93.615,94.3,175104,0
+AWR.US,D,20221216,000000,93.05,93.96,91.88,92.96,477349,0
+AWR.US,D,20221219,000000,92.42,93.54,92.22,92.48,230762,0
+AWR.US,D,20221220,000000,92.48,92.48,91.8,92.02,242410,0
+AWR.US,D,20221221,000000,92.33,93.32,92.1201,93.06,239488,0
+AWR.US,D,20221222,000000,92.7,92.88,91.8,92.76,179180,0
+AWR.US,D,20221223,000000,92.75,94.02,92.6,93.72,93386,0
+AWR.US,D,20221227,000000,93.18,94.97,93.18,94.9,83726,0
+AWR.US,D,20221228,000000,95.27,95.65,93.99,94.24,118413,0
+AWR.US,D,20221229,000000,94.87,94.99,93.805,94.64,149782,0
+AWR.US,D,20221230,000000,94.52,94.86,92.19,92.55,131313,0
+AWR.US,D,20230103,000000,93.65,95.27,92.72,95.14,229546,0
+AWR.US,D,20230104,000000,95.71,97.495,95.69,96.25,181537,0
+AWR.US,D,20230105,000000,94.65,95.53,92.9,92.92,154042,0
+AWR.US,D,20230106,000000,94.02,95.35,94.02,94.65,103880,0
+AWR.US,D,20230109,000000,94.75,95.57,93.2201,93.26,128292,0
+AWR.US,D,20230110,000000,93.26,95.14,92.585,94.88,160657,0
+AWR.US,D,20230111,000000,94.71,95.9,94.53,95.3,94752,0
+AWR.US,D,20230112,000000,95.54,95.87,94.8208,95.26,124654,0
+AWR.US,D,20230113,000000,95.1,95.755,94.26,95.48,127602,0
+AWR.US,D,20230117,000000,95.78,96.48,94.945,96.03,144866,0
+AWR.US,D,20230118,000000,96.27,96.27,93.41,94.24,121297,0
+AWR.US,D,20230119,000000,94.33,94.48,92.85,92.88,137775,0
+AWR.US,D,20230120,000000,93.29,93.29,91.47,93.04,195752,0
+AWR.US,D,20230123,000000,92.7,94.66,91.65,93.86,143310,0
+AWR.US,D,20230124,000000,93.53,96.32,93.36,96.23,138219,0
+AWR.US,D,20230125,000000,95.49,96.12,94.7912,96.1,153553,0
+AWR.US,D,20230126,000000,95.86,96.27,94.7,94.99,115270,0
+AWR.US,D,20230127,000000,95.04,95.88,94.64,95.19,133723,0
+AWR.US,D,20230130,000000,94.67,94.99,92.47,92.79,166551,0
+AWR.US,D,20230131,000000,93.26,95.095,92.63,94.17,796459,0
+AWR.US,D,20230201,000000,93.81,97.55,93.51,96.98,222021,0
+AWR.US,D,20230202,000000,97.51,99.19,97.51,98.76,158545,0
+AWR.US,D,20230203,000000,98.44,98.69,96.64,97.91,182241,0
+AWR.US,D,20230206,000000,98,98,96.8,97.9,134899,0
+AWR.US,D,20230207,000000,97.28,97.28,94.785,96.77,125586,0
+AWR.US,D,20230208,000000,96.12,96.5623,94.25,94.42,121109,0
+AWR.US,D,20230209,000000,94.68,95.18,92.25,92.54,112556,0
+AWR.US,D,20230210,000000,92.92,93.865,92.64,93.56,103910,0
+AWR.US,D,20230213,000000,93.69,94.95,93.57,94.89,140894,0
+AWR.US,D,20230214,000000,94.68,94.75,93.235,93.6,87686,0
+AWR.US,D,20230215,000000,93.11,93.7399,92.895,93.2,104749,0
+AWR.US,D,20230216,000000,92.29,92.765,91.28,92.61,135202,0
+AWR.US,D,20230217,000000,92.76,94.95,92.76,94.27,121491,0
+AWR.US,D,20230221,000000,93.69,93.69,92.78,93.17,98656,0
+AWR.US,D,20230222,000000,93.61,94.57,92.78,93.17,148437,0
+AWR.US,D,20230223,000000,93.21,94.04,90.98,91.94,111400,0
+AWR.US,D,20230224,000000,91.27,91.44,90.45,91.32,97367,0
+AWR.US,D,20230227,000000,91.84,93.37,89.86,89.97,130999,0
+AWR.US,D,20230228,000000,89.6,90.5,89.17,89.3,301007,0
+AWR.US,D,20230301,000000,88.48,88.54,86.66,86.91,192071,0
+AWR.US,D,20230302,000000,86.5,86.67,82.51,84.74,297361,0
+AWR.US,D,20230303,000000,85.63,87.24,84.48,87.2,176498,0
+AWR.US,D,20230306,000000,86.76,86.96,84.72,85.79,220404,0
+AWR.US,D,20230307,000000,86.34,86.43,85.2,85.5,121338,0
+AWR.US,D,20230308,000000,85.17,86.56,84.325,86.46,110888,0
+AWR.US,D,20230309,000000,86.77,86.965,85.51,85.78,128206,0
+AWR.US,D,20230310,000000,85.94,86.14,83.88,84.74,162995,0
+AWR.US,D,20230313,000000,84.77,86.97,84.77,85.02,168544,0
+AWR.US,D,20230314,000000,86.46,87.21,85.68,86.73,150749,0
+AWR.US,D,20230315,000000,85.91,87.83,85.86,87.4,160754,0
+AWR.US,D,20230316,000000,86.7,88.47,86.7,88.22,172186,0
+AWR.US,D,20230317,000000,87.79,88.49,86.225,86.74,667704,0
+AWR.US,D,20230320,000000,87.24,88.68,87.24,87.96,184448,0
+AWR.US,D,20230321,000000,88.44,88.71,84.21,85.27,218385,0
+AWR.US,D,20230322,000000,85.35,86.28,83.855,83.95,199972,0
+AWR.US,D,20230323,000000,84.06,84.5258,83,83.81,236031,0
+AWR.US,D,20230324,000000,83.89,86.77,83.66,86.64,164527,0
+AWR.US,D,20230327,000000,87.32,87.63,86.45,86.64,119530,0
+AWR.US,D,20230328,000000,86.11,87.62,86.11,86.55,130795,0
+AWR.US,D,20230329,000000,86.85,87.76,86.85,87.19,173585,0
+AWR.US,D,20230330,000000,87.49,88.39,87.1,87.83,109002,0
+AWR.US,D,20230331,000000,88.38,89.01,87.84,88.89,186565,0
+AWR.US,D,20230403,000000,88.55,89.1,87.63,88.68,160749,0
+AWR.US,D,20230404,000000,88.73,89.94,88.48,89.71,139081,0
+AWR.US,D,20230405,000000,90.02,91.7,89.76,91.69,151799,0
+AWR.US,D,20230406,000000,92.32,93.08,91.72,92.69,133836,0
+AWR.US,D,20230410,000000,92.08,93.5875,91.6,92.86,218647,0
+AWR.US,D,20230411,000000,92.74,93.98,92.525,93.85,153882,0
+AWR.US,D,20230412,000000,94.29,95.075,92.865,93.19,77115,0
+AWR.US,D,20230413,000000,92.91,93.67,91.81,93.62,91420,0
+AWR.US,D,20230414,000000,93.06,93.66,90.65,91.21,119676,0
+AWR.US,D,20230417,000000,90.88,91.135,89.62,90.63,128748,0
+AWR.US,D,20230418,000000,90.4,90.4,87.98,88.93,130347,0
+AWR.US,D,20230419,000000,89.15,90.03,88.75,89.8,105130,0
+AWR.US,D,20230420,000000,89.88,91.32,89.6349,91.2,128093,0
+AWR.US,D,20230421,000000,92.08,92.37,90.7879,91.19,335587,0
+AWR.US,D,20230424,000000,90.85,91.74,90.48,90.9,75804,0
+AWR.US,D,20230425,000000,90.65,91.59,90.29,91.47,124701,0
+AWR.US,D,20230426,000000,90.44,91.09,89.19,89.83,112560,0
+AWR.US,D,20230427,000000,89.65,89.96,88.39,89.92,140568,0
+AWR.US,D,20230428,000000,89.82,90.335,88.49,88.75,212009,0
+AWR.US,D,20230501,000000,88.5,89.2841,87.8,88.01,110712,0
+AWR.US,D,20230502,000000,87.8,88.73,86.9,88.42,125297,0
+AWR.US,D,20230503,000000,88.66,90.07,88.43,89.16,138150,0
+AWR.US,D,20230504,000000,88.79,90.71,88.58,90.71,89765,0
+AWR.US,D,20230505,000000,91.13,91.43,90.3,90.88,87433,0
+AWR.US,D,20230508,000000,90.51,90.89,89.71,90.46,71774,0
+AWR.US,D,20230509,000000,90.57,90.64,89.83,90.3,96636,0
+AWR.US,D,20230510,000000,90.99,92.36,90.47,92.13,86705,0
+AWR.US,D,20230511,000000,92.52,92.69,88.28,89.46,203250,0
+AWR.US,D,20230512,000000,90.96,92.52,90.2,91.77,166898,0
+AWR.US,D,20230515,000000,91.73,91.76,90.09,90.6,114963,0
+AWR.US,D,20230516,000000,90.8,90.87,89.36,89.76,103495,0
+AWR.US,D,20230517,000000,89.83,91.47,89.17,91.15,201488,0
+AWR.US,D,20230518,000000,90.28,90.33,89.21,89.71,157575,0
+AWR.US,D,20230519,000000,90.49,90.61,86.77,86.88,444678,0
+AWR.US,D,20230522,000000,87.32,89.37,86.89,89.25,152157,0
+AWR.US,D,20230523,000000,88.66,90.2,88.2601,89.26,113966,0
+AWR.US,D,20230524,000000,89.26,89.3,88.18,88.32,127711,0
+AWR.US,D,20230525,000000,87.82,87.84,86.58,87.73,148478,0
+AWR.US,D,20230526,000000,88.38,90.215,87.89,89.99,208688,0
+AWR.US,D,20230530,000000,89.94,90.41,87.93,88.18,123333,0
+AWR.US,D,20230531,000000,88.45,89.01,86.98,88.82,159402,0
+AWR.US,D,20230601,000000,89,89,87.21,88.79,165102,0
+AWR.US,D,20230602,000000,88.91,91.87,88.66,91.61,166528,0
+AWR.US,D,20230605,000000,90.12,90.12,88.26,89.56,177033,0
+AWR.US,D,20230606,000000,89.41,91.05,88.825,90.57,151901,0
+AWR.US,D,20230607,000000,90.31,92.85,89.87,92.32,174038,0
+AWR.US,D,20230608,000000,92.05,92.36,90.5,91.12,126321,0
+AWR.US,D,20230609,000000,90.77,90.94,89.52,90.62,120167,0
+AWR.US,D,20230612,000000,90.7,90.7,85.96,87.41,349832,0
+AWR.US,D,20230613,000000,87.06,88.5,86.8,87.37,255538,0
+AWR.US,D,20230614,000000,87.32,87.85,86.21,86.3,223560,0
+AWR.US,D,20230615,000000,86.25,88.03,85.57,87.71,224807,0
+AWR.US,D,20230616,000000,88.48,88.76,86.99,87.67,656189,0
+AWR.US,D,20230620,000000,87.9,88.42,86.64,87.44,171461,0
+AWR.US,D,20230621,000000,87.4,87.78,86.05,87.53,177050,0
+AWR.US,D,20230622,000000,87.78,87.78,86.32,87.19,276334,0
+AWR.US,D,20230623,000000,87.09,88.005,84.26,84.64,1090448,0
+AWR.US,D,20230626,000000,84.9,86.1,84.43,84.86,196037,0
+AWR.US,D,20230627,000000,85.28,86.49,84.6051,86.14,137921,0
+AWR.US,D,20230628,000000,86.23,86.23,84.61,85.46,186660,0
+AWR.US,D,20230629,000000,85.2,87.04,85.02,86.89,210779,0
+AWR.US,D,20230630,000000,86.89,87.07,85.845,87,218334,0
+AWR.US,D,20230703,000000,86.47,87.635,86.47,87.58,117733,0
+AWR.US,D,20230705,000000,87.23,87.82,86.48,87,286506,0
+AWR.US,D,20230706,000000,86.28,87.47,85.79,87.34,247978,0
+AWR.US,D,20230707,000000,86.49,86.49,83.72,83.84,362274,0
+AWR.US,D,20230710,000000,84.06,85.07,83.24,84.29,273586,0
+AWR.US,D,20230711,000000,84.24,85.81,83.94,85.78,189748,0
+AWR.US,D,20230712,000000,86.46,87.06,85.4225,86.53,175993,0
+AWR.US,D,20230713,000000,86.29,87.48,86.145,87.31,189361,0
+AWR.US,D,20230714,000000,87.16,87.39,86.01,86.73,227144,0
+AWR.US,D,20230717,000000,86.63,87.6897,86.12,86.85,187351,0
+AWR.US,D,20230718,000000,86.14,87.5,86.025,86.83,186400,0
+AWR.US,D,20230719,000000,87.02,87.98,86.6875,87.77,241189,0
+AWR.US,D,20230720,000000,87.44,89.32,86.81,88.91,160482,0
+AWR.US,D,20230721,000000,89.23,89.93,88.4601,89.88,367510,0
+AWR.US,D,20230724,000000,89.67,89.67,87.5101,88.54,192905,0
+AWR.US,D,20230725,000000,88.15,88.47,87.51,88.16,174897,0
+AWR.US,D,20230726,000000,87.88,89.04,87.65,88.21,190393,0
+AWR.US,D,20230727,000000,88.25,88.6,85.97,86.68,203565,0
+AWR.US,D,20230728,000000,87.02,88.22,86.34,88.07,221885,0
+AWR.US,D,20230731,000000,88.1,89.47,87.87,88.41,1626337,0
+AWR.US,D,20230801,000000,88.28,88.82,86.225,86.48,175361,0
+AWR.US,D,20230802,000000,86.2,87.33,86.0077,87.06,146968,0
+AWR.US,D,20230803,000000,87.01,87.01,85.725,85.93,229697,0
+AWR.US,D,20230804,000000,86.14,86.93,85.67,85.99,214972,0
+AWR.US,D,20230807,000000,85.99,87.39,85.99,87.11,241400,0
+AWR.US,D,20230808,000000,87.98,89.73,86.9,88.17,210135,0
+AWR.US,D,20230809,000000,88.28,88.6,87.45,88.22,207517,0
+AWR.US,D,20230810,000000,88.26,88.91,87.99,88.37,247926,0
+AWR.US,D,20230811,000000,88.49,89.66,88.49,89.12,272570,0
+AWR.US,D,20230814,000000,88.79,88.79,87.42,88.12,225367,0
+AWR.US,D,20230815,000000,87.98,88.275,87.07,87.1,143966,0
+AWR.US,D,20230816,000000,88.1,88.2401,86.6,87.32,130721,0
+AWR.US,D,20230817,000000,87.61,87.84,86.19,86.2,182906,0
+AWR.US,D,20230818,000000,86.41,87.18,85.81,86.52,151893,0
+AWR.US,D,20230821,000000,86.25,86.25,84.75,85.03,155577,0
+AWR.US,D,20230822,000000,84.98,86.41,84.85,86.23,132673,0
+AWR.US,D,20230823,000000,86.86,86.86,85.75,86.02,96077,0
+AWR.US,D,20230824,000000,85.95,86.425,85.2,85.56,123789,0
+AWR.US,D,20230825,000000,86.14,87.07,85.705,86.59,267556,0
+AWR.US,D,20230828,000000,86.44,87.3075,86.15,86.15,122048,0
+AWR.US,D,20230829,000000,86.27,86.36,85.26,85.39,206731,0
+AWR.US,D,20230830,000000,85.36,85.94,84.55,84.63,151153,0
+AWR.US,D,20230831,000000,84.62,85.36,84.1,84.21,175246,0
+AWR.US,D,20230901,000000,84.79,85.86,84.03,84.07,155015,0
+AWR.US,D,20230905,000000,83.67,83.67,81.355,82.02,211953,0
+AWR.US,D,20230906,000000,82.23,82.23,81.385,81.76,159238,0
+AWR.US,D,20230907,000000,82.32,82.7798,81.17,82.63,175484,0
+AWR.US,D,20230908,000000,82.59,82.78,82.185,82.44,123030,0
+AWR.US,D,20230911,000000,82.83,83.29,82.46,82.55,162782,0
+AWR.US,D,20230912,000000,82.25,82.41,81.68,82.08,143438,0
+AWR.US,D,20230913,000000,82.02,83.44,82.02,83.24,153458,0
+AWR.US,D,20230914,000000,83.59,84.65,83.59,83.96,139916,0
+AWR.US,D,20230915,000000,83.79,84.155,82.9,83.7,704660,0
+AWR.US,D,20230918,000000,83.66,83.66,82.51,82.75,164912,0
+AWR.US,D,20230919,000000,82.92,83.02,82.24,82.25,175729,0
+AWR.US,D,20230920,000000,82.67,83.035,81.67,81.75,120756,0
+AWR.US,D,20230921,000000,81.45,81.59,80.85,80.92,108718,0
+AWR.US,D,20230922,000000,80.91,81.14,80.545,80.68,113840,0
+AWR.US,D,20230925,000000,80.13,80.965,80.13,80.75,123683,0
+AWR.US,D,20230926,000000,80.59,80.905,79.18,79.23,144132,0
+AWR.US,D,20230927,000000,79.18,79.43,78.25,78.49,205333,0
+AWR.US,D,20230928,000000,78.83,79.21,77.66,77.97,220167,0
+AWR.US,D,20230929,000000,78.86,79.26,78.03,78.68,265920,0
+AWR.US,D,20231002,000000,78.36,78.36,75.975,76.86,289956,0
+AWR.US,D,20231003,000000,76.17,76.64,75.2,76.39,167114,0
+AWR.US,D,20231004,000000,76.78,77.795,76.19,77.65,210093,0
+AWR.US,D,20231005,000000,77.69,79.36,77.69,79.16,208763,0
+AWR.US,D,20231006,000000,78.32,79.63,77.8,79.31,144285,0
+AWR.US,D,20231009,000000,79.12,80.16,79.12,79.96,119256,0
+AWR.US,D,20231010,000000,80,80.71,79.825,80.06,164661,0
+AWR.US,D,20231011,000000,80.4,80.76,79.53,80.42,134778,0
+AWR.US,D,20231012,000000,80.22,80.22,78.13,78.75,138002,0
+AWR.US,D,20231013,000000,79.21,79.4,78.35,78.6,162543,0
+AWR.US,D,20231016,000000,79,80.015,78.37,79.7,197070,0
+AWR.US,D,20231017,000000,79.19,80.37,79.16,79.29,165415,0
+AWR.US,D,20231018,000000,78.86,79.12,77.69,78.27,189142,0
+AWR.US,D,20231019,000000,77.95,78.85,77.19,77.48,179601,0
+AWR.US,D,20231020,000000,77.81,78.57,77.02,77.33,407119,0
+AWR.US,D,20231023,000000,76.95,77.69,76.6,76.65,173649,0
+AWR.US,D,20231024,000000,77.14,77.86,76.905,77.56,139577,0
+AWR.US,D,20231025,000000,76.75,77.2,76.22,76.84,158402,0
+AWR.US,D,20231026,000000,77.21,78.87,77.15,78.52,135444,0
+AWR.US,D,20231027,000000,78.4,78.4,77.22,77.56,131047,0
+AWR.US,D,20231030,000000,78.21,78.41,77.361,77.62,119631,0
+AWR.US,D,20231031,000000,77.62,78.23,77.07,78.05,223129,0
+AWR.US,D,20231101,000000,78.19,79.205,77.46,78.96,183833,0
+AWR.US,D,20231102,000000,79.54,81,78.9314,80.66,144993,0
+AWR.US,D,20231103,000000,82.19,84,81.895,82.91,231400,0
+AWR.US,D,20231106,000000,83,83,82.14,82.38,186669,0
+AWR.US,D,20231107,000000,82.01,82.01,80.13,80.53,225625,0
+AWR.US,D,20231108,000000,80.36,80.76,78,78.61,380525,0
+AWR.US,D,20231109,000000,78.99,79.13,77.64,78.05,173597,0
+AWR.US,D,20231110,000000,78.82,78.82,77.44,77.5,212571,0
+AWR.US,D,20231113,000000,77.14,77.71,76.72,77.67,164191,0
+AWR.US,D,20231114,000000,79.55,81.56,79.38,81.44,153340,0
+AWR.US,D,20231115,000000,81.3,82.2,80.55,80.57,278904,0
+AWR.US,D,20231116,000000,80.97,81.14,80.32,80.4,102160,0
+AWR.US,D,20231117,000000,80.78,80.985,80.41,80.75,200987,0
+AWR.US,D,20231120,000000,80.51,80.51,79.1104,79.47,185629,0
+AWR.US,D,20231121,000000,79.13,79.47,78.36,79.21,119810,0
+AWR.US,D,20231122,000000,79.92,80.96,79.67,80.85,290816,0
+AWR.US,D,20231124,000000,80.76,80.76,79.8,80.67,67562,0
+AWR.US,D,20231127,000000,80.76,81.15,80.18,80.6,133042,0
+AWR.US,D,20231128,000000,80.28,80.79,79.83,79.88,98856,0
+AWR.US,D,20231129,000000,80.13,80.385,78.89,79.23,336991,0
+AWR.US,D,20231130,000000,79.52,80.125,78.92,79.9,221681,0
+AWR.US,D,20231201,000000,79.61,81.27,78.82,81.26,159283,0
+AWR.US,D,20231204,000000,80.96,82.87,80.96,82.85,199053,0
+AWR.US,D,20231205,000000,82.59,82.605,81.415,81.79,135532,0
+AWR.US,D,20231206,000000,82.37,83.23,82.18,82.39,154197,0
+AWR.US,D,20231207,000000,81.06,82.31,80.9,82.3,187686,0
+AWR.US,D,20231208,000000,82.3,82.63,81.315,81.58,112598,0
+AWR.US,D,20231211,000000,81.25,81.55,80.69,81.53,137203,0
+AWR.US,D,20231212,000000,81.75,82.09,80.67,81.69,140250,0
+AWR.US,D,20231213,000000,81.72,84.66,81.43,84.19,271442,0
+AWR.US,D,20231214,000000,85.49,85.715,83.34,83.61,175778,0
+AWR.US,D,20231215,000000,83.44,83.44,81.88,82.09,629806,0
+AWR.US,D,20231218,000000,82.46,82.71,81,81.75,162349,0
+AWR.US,D,20231219,000000,82.3,83.34,82.3,83.05,177510,0
+AWR.US,D,20231220,000000,82.29,83.78,81.21,81.24,211789,0
+AWR.US,D,20231221,000000,81.91,82.22,80.94,81.36,142913,0
+AWR.US,D,20231222,000000,82,82.65,81.28,81.67,89934,0
+AWR.US,D,20231226,000000,81.31,82.05,81.3,81.77,100172,0
+AWR.US,D,20231227,000000,81.88,82.01,80.93,81.14,130081,0
+AWR.US,D,20231228,000000,80.58,81.47,80.58,81.32,122391,0
+AWR.US,D,20231229,000000,80.93,81.205,80,80.42,130465,0
+AWR.US,D,20240102,000000,80.18,81.32,79.82,80.46,207727,0
+AWR.US,D,20240103,000000,80.61,80.635,79.11,79.52,186168,0
+AWR.US,D,20240104,000000,80.04,80.04,78.26,78.27,238644,0
+AWR.US,D,20240105,000000,78.26,78.695,77.27,77.54,155859,0
+AWR.US,D,20240108,000000,77.31,78.13,77.0713,78.13,130358,0
+AWR.US,D,20240109,000000,77.01,78.32,76.84,77.96,190072,0
+AWR.US,D,20240110,000000,77.87,78.99,77.87,78.87,146126,0
+AWR.US,D,20240111,000000,78.37,78.37,76.395,77.38,239792,0
+AWR.US,D,20240112,000000,77.77,78.83,77.69,78.61,205872,0
+AWR.US,D,20240116,000000,78.64,80.26,78.28,78.57,387002,0
+AWR.US,D,20240117,000000,77.83,78.43,76.485,77.03,143797,0
+AWR.US,D,20240118,000000,76.75,77.17,76.12,77.12,189525,0
+AWR.US,D,20240119,000000,77.46,77.8399,76.11,76.7,300333,0
+AWR.US,D,20240122,000000,76.7,78.26,76.65,77.76,190362,0
+AWR.US,D,20240123,000000,78.41,78.445,76.97,77.7,221670,0
+AWR.US,D,20240124,000000,78.14,78.33,75.26,75.26,239216,0
+AWR.US,D,20240125,000000,76.07,76.62,75.22,75.88,173475,0
+AWR.US,D,20240126,000000,76.43,76.43,75.13,75.14,168195,0
+AWR.US,D,20240129,000000,75.12,76.13,74.28,75.88,152928,0
+AWR.US,D,20240130,000000,75.61,75.74,74.84,75.16,119103,0
+AWR.US,D,20240131,000000,75.68,76.445,74.42,74.6,208238,0
+AWR.US,D,20240201,000000,74.75,76.01,74.59,75.95,136832,0
+AWR.US,D,20240202,000000,75.03,75.985,74.51,75.4,176887,0
+AWR.US,D,20240205,000000,74.57,74.88,73.96,74.11,314537,0
+AWR.US,D,20240206,000000,73.93,75.435,73.83,75.18,186944,0
+AWR.US,D,20240207,000000,75.31,75.51,74.63,74.8,182164,0
+AWR.US,D,20240208,000000,74.62,75.27,74.03,75.11,241433,0
+AWR.US,D,20240209,000000,74.94,75.89,74.87,75.51,286553,0
+AWR.US,D,20240212,000000,75.85,77.12,75.71,76.96,139784,0
+AWR.US,D,20240213,000000,75.62,76.645,73.87,74.44,212279,0
+AWR.US,D,20240214,000000,74.97,75.05,73.9,74.96,214997,0
+AWR.US,D,20240215,000000,75.51,77.23,75.51,77.2,222120,0
+AWR.US,D,20240216,000000,76.58,76.83,75.55,76.37,151899,0
+AWR.US,D,20240220,000000,75.99,77.2187,75.83,76.27,294565,0
+AWR.US,D,20240221,000000,76.59,76.79,75.86,76.15,145771,0
+AWR.US,D,20240222,000000,75.31,75.35,73,73.82,400482,0
+AWR.US,D,20240223,000000,73.71,73.71,72.16,72.18,470516,0
+AWR.US,D,20240226,000000,72.03,72.23,71.29,72.04,248308,0
+AWR.US,D,20240227,000000,72.08,72.45,71.28,71.62,202372,0
+AWR.US,D,20240228,000000,70.52,71.7,70.34,70.92,291645,0
+AWR.US,D,20240229,000000,71.85,72.785,71.33,71.41,268093,0
+AWR.US,D,20240301,000000,71.09,71.925,70.22,71.64,192323,0
+AWR.US,D,20240304,000000,71.29,72.42,71.17,72.39,183800,0
+AWR.US,D,20240305,000000,72.46,72.92,70.785,71.19,178160,0
+AWR.US,D,20240306,000000,71.83,72.09,71.17,71.39,180664,0
+AWR.US,D,20240307,000000,71.7,72.17,71.23,71.63,183257,0
+AWR.US,D,20240308,000000,71.91,72.44,71.47,72.3,177853,0
+AWR.US,D,20240311,000000,72.14,74.4,72.14,73.94,291235,0
+AWR.US,D,20240312,000000,73.6,73.72,72.38,73.03,198477,0
+AWR.US,D,20240313,000000,73.09,73.93,72.83,72.85,224783,0
+AWR.US,D,20240314,000000,72.46,72.66,70.96,71.79,223313,0
+AWR.US,D,20240315,000000,71.26,72.58,71,71.77,945614,0
+AWR.US,D,20240318,000000,71.53,71.98,70.17,70.25,224997,0
+AWR.US,D,20240319,000000,70.45,71.05,70.2,70.59,206915,0
+AWR.US,D,20240320,000000,70.35,71.67,70.2,71.4,193733,0
+AWR.US,D,20240321,000000,71.55,72.405,71.44,71.49,217475,0
+AWR.US,D,20240322,000000,71.94,71.9715,70.93,71.13,178819,0
+AWR.US,D,20240325,000000,71.13,71.4699,70.45,70.45,133636,0
+AWR.US,D,20240326,000000,70.73,70.73,69.98,70.16,184277,0
+AWR.US,D,20240327,000000,70.56,72.16,70.56,72.07,257622,0
+AWR.US,D,20240328,000000,72.34,72.78,71.99,72.24,211507,0
+AWR.US,D,20240401,000000,72.57,72.57,70.9116,71.66,193426,0
+AWR.US,D,20240402,000000,71.09,71.76,69.85,70.01,315725,0
+AWR.US,D,20240403,000000,69.85,70.14,69.205,69.55,185270,0
+AWR.US,D,20240404,000000,70.37,70.61,69.96,70.3,177675,0
+AWR.US,D,20240405,000000,69.9,70.155,68.8,69.79,163620,0
+AWR.US,D,20240408,000000,70.08,70.61,69.755,70.33,125646,0
+AWR.US,D,20240409,000000,70.66,71.07,70.24,70.83,145937,0
+AWR.US,D,20240410,000000,69.38,69.38,68.08,69.07,243759,0
+AWR.US,D,20240411,000000,69.24,69.305,68.4,68.45,200600,0
+AWR.US,D,20240412,000000,68.59,68.7036,67.55,67.78,196323,0
+AWR.US,D,20240415,000000,67.6,67.82,66.775,67.61,343659,0
+AWR.US,D,20240416,000000,67.28,67.28,66.03,66.57,316316,0
+AWR.US,D,20240417,000000,66.78,67.37,66.63,67.15,176865,0
+AWR.US,D,20240418,000000,67.46,68.385,67.34,67.97,211535,0
+AWR.US,D,20240419,000000,67.86,69.33,67.86,69.33,418508,0
+AWR.US,D,20240422,000000,69.09,69.36,68.26,68.97,260879,0
+AWR.US,D,20240423,000000,69.07,70.74,69.07,70.18,271901,0
+AWR.US,D,20240424,000000,69.66,71.03,69.15,70.76,258428,0
+AWR.US,D,20240425,000000,70.76,70.83,69.83,70.31,271558,0
+AWR.US,D,20240426,000000,70.27,70.68,69.67,69.91,237753,0
+AWR.US,D,20240429,000000,70.19,70.92,70.09,70.25,139640,0
+AWR.US,D,20240430,000000,69.86,71.3027,69.37,70.84,449598,0
+AWR.US,D,20240501,000000,71.21,72.87,71.2,72.08,239025,0
+AWR.US,D,20240502,000000,72.43,72.94,71.85,72.79,318871,0
+AWR.US,D,20240503,000000,73.69,73.875,72.92,73.53,187151,0
+AWR.US,D,20240506,000000,73.61,74.08,73.18,74.05,195687,0
+AWR.US,D,20240507,000000,74.51,74.75,73.7,73.78,277566,0
+AWR.US,D,20240508,000000,74.84,76.69,73.92,76.52,302625,0
+AWR.US,D,20240509,000000,77,78.135,76.47,77.95,239270,0
+AWR.US,D,20240510,000000,78.11,78.32,77.34,77.98,365157,0
+AWR.US,D,20240513,000000,78.25,79.07,77.81,77.97,206594,0
+AWR.US,D,20240514,000000,78.72,79.434,77.73,78.18,146997,0
+AWR.US,D,20240515,000000,78.89,78.89,77.72,78.14,178973,0
+AWR.US,D,20240516,000000,78.07,78.86,77.9,78.8,214532,0
+AWR.US,D,20240517,000000,78.59,78.74,78.1,78.29,174855,0
+AWR.US,D,20240520,000000,78.24,78.24,77.13,77.47,158106,0
+AWR.US,D,20240521,000000,77.56,77.82,76.875,77.8,298231,0
+AWR.US,D,20240522,000000,77.72,77.86,76.54,76.82,131519,0
+AWR.US,D,20240523,000000,76.69,76.88,74.53,74.82,176398,0
+AWR.US,D,20240524,000000,75.07,75.21,73.53,74.09,241911,0
+AWR.US,D,20240528,000000,73.96,74.071,71.815,71.95,195638,0
+AWR.US,D,20240529,000000,71.37,71.4194,70.84,71.05,201641,0
+AWR.US,D,20240530,000000,71.53,72.26,71.03,71.83,272204,0
+AWR.US,D,20240531,000000,72.2,73.95,72.17,73.59,350358,0
+AWR.US,D,20240603,000000,73.85,74.14,72.82,73.07,180049,0
+AWR.US,D,20240604,000000,73.19,73.76,72.82,73.44,219471,0
+AWR.US,D,20240605,000000,73.43,73.53,72.92,72.97,146501,0
+AWR.US,D,20240606,000000,72.61,73.385,72.51,72.86,152416,0
+AWR.US,D,20240607,000000,71.98,72.18,70.73,70.74,151775,0
+AWR.US,D,20240610,000000,70.39,70.98,70.14,70.57,177246,0
+AWR.US,D,20240611,000000,70,71.095,69.76,70.92,160492,0
+AWR.US,D,20240612,000000,72.51,72.51,70.37,70.38,167189,0
+AWR.US,D,20240613,000000,70.31,70.8499,69.46,70.41,184132,0
+AWR.US,D,20240614,000000,69.86,70.579,69.69,70.26,133742,0
+AWR.US,D,20240617,000000,69.61,70.625,69.49,70.3,219623,0
+AWR.US,D,20240618,000000,70.21,71.13,70.16,70.42,147521,0
+AWR.US,D,20240620,000000,70.21,70.88,70.03,70.83,203396,0
+AWR.US,D,20240621,000000,71.07,72.06,70.49,70.64,418949,0
+AWR.US,D,20240624,000000,70.79,73.2,70.79,72.78,199139,0
+AWR.US,D,20240625,000000,72.91,72.91,71.47,71.77,171887,0
+AWR.US,D,20240626,000000,71.28,71.81,71.165,71.8,239258,0
+AWR.US,D,20240627,000000,71.98,72.26,71.59,71.92,118642,0
+AWR.US,D,20240628,000000,72.25,72.77,71.56,72.57,1044216,0
+AWR.US,D,20240701,000000,72.76,73.765,72.195,72.99,227347,0
+AWR.US,D,20240702,000000,72.9,73.63,72.49,72.5,154412,0
+AWR.US,D,20240703,000000,72.63,72.63,71.42,71.55,71524,0
+AWR.US,D,20240705,000000,71.49,72.78,71.1601,72.65,124233,0
+AWR.US,D,20240708,000000,72.77,73.225,72.37,72.37,162417,0
+AWR.US,D,20240709,000000,72.1,73.07,72.045,72.88,137236,0
+AWR.US,D,20240710,000000,73.31,73.78,72.9872,73.68,135647,0
+AWR.US,D,20240711,000000,74.84,77.17,74.61,76.44,180925,0
+AWR.US,D,20240712,000000,76.86,78.245,76.86,77.55,145357,0
+AWR.US,D,20240715,000000,77.67,77.67,76.5701,77.1,272880,0
+AWR.US,D,20240716,000000,77.79,79.41,77.545,79.24,233099,0
+AWR.US,D,20240717,000000,79.57,81.5,79.29,80.84,206381,0
+AWR.US,D,20240718,000000,80.04,81.39,79.32,79.62,161302,0
+AWR.US,D,20240719,000000,79.65,79.7575,78.58,79.12,219275,0
+AWR.US,D,20240722,000000,79.08,79.78,78.39,79.5,124722,0
+AWR.US,D,20240723,000000,79.5,80.57,79.4,79.74,164226,0
+AWR.US,D,20240724,000000,79.95,81.44,79.78,80.8,196017,0
+AWR.US,D,20240725,000000,81.4,82.57,80.84,81.27,396112,0
+AWR.US,D,20240726,000000,82.16,82.68,81.14,82.61,318538,0
+AWR.US,D,20240729,000000,82.53,83.03,80.88,81.38,128646,0
+AWR.US,D,20240730,000000,81.43,82.7,81.1,82.56,122531,0
+AWR.US,D,20240731,000000,83.89,83.89,82.53,82.53,423583,0
+AWR.US,D,20240801,000000,83.32,84.18,82.37,84.04,235345,0
+AWR.US,D,20240802,000000,83.61,85.59,83.61,85.38,225801,0
+AWR.US,D,20240805,000000,84.19,84.23,81.09,81.76,278519,0
+AWR.US,D,20240806,000000,81.76,83.53,81.5,82.49,263852,0
+AWR.US,D,20240807,000000,82.04,83.2,81.78,82.71,213899,0
+AWR.US,D,20240808,000000,82.76,83.54,81.62,81.85,168394,0
+AWR.US,D,20240809,000000,82.12,82.12,80.37,80.88,269330,0
+AWR.US,D,20240812,000000,80.51,80.73,79.49,80.69,342122,0
+AWR.US,D,20240813,000000,81.19,81.62,80.76,81.25,130100,0
+AWR.US,D,20240814,000000,81.15,82.725,80.94,82.24,285049,0
+AWR.US,D,20240815,000000,82.82,83.04,82.07,82.55,241604,0
+AWR.US,D,20240816,000000,82.2,82.56,81.64,82.32,129165,0
+AWR.US,D,20240819,000000,81.95,82.605,81.76,82.35,151160,0
+AWR.US,D,20240820,000000,82.07,82.36,81.26,81.7,116934,0
+AWR.US,D,20240821,000000,81.79,82.02,81.4,81.68,208239,0
+AWR.US,D,20240822,000000,81.59,81.66,80.4,80.46,126390,0
+AWR.US,D,20240823,000000,80.88,81.5,80.02,80.68,206290,0
+AWR.US,D,20240826,000000,81.08,81.2,80.48,80.86,159074,0
+AWR.US,D,20240827,000000,80.57,80.77,80.02,80.41,107796,0
+AWR.US,D,20240828,000000,80.49,81.86,80.43,80.97,118024,0
+AWR.US,D,20240829,000000,81.02,81.46,80.15,80.72,162259,0
+AWR.US,D,20240830,000000,81.08,81.72,80.7,81.42,190408,0
+AWR.US,D,20240903,000000,81.16,81.92,80.5,81.25,176653,0
+AWR.US,D,20240904,000000,81.46,81.78,80.99,81.35,110534,0
+AWR.US,D,20240905,000000,81.99,82.11,81.205,81.28,134434,0
+AWR.US,D,20240906,000000,81.66,81.675,80.53,80.98,158768,0
+AWR.US,D,20240909,000000,80.98,81.58,80,81.46,239247,0
+AWR.US,D,20240910,000000,81.7,84.265,81.51,83.95,257765,0
+AWR.US,D,20240911,000000,83.55,83.55,80.89,81.41,337325,0
+AWR.US,D,20240912,000000,81.65,81.95,81.14,81.65,158549,0
+AWR.US,D,20240913,000000,82.26,83.17,81.7,83.12,143006,0
+AWR.US,D,20240916,000000,83.56,84.418,83.45,84.05,231127,0
+AWR.US,D,20240917,000000,84.34,85.32,83.945,84.19,164993,0
+AWR.US,D,20240918,000000,84.36,84.58,83.5,83.71,190020,0
+AWR.US,D,20240919,000000,83.54,84.635,83.0481,84.55,275578,0
+AWR.US,D,20240920,000000,84.52,84.73,83.825,84.42,901128,0
+AWR.US,D,20240923,000000,84.92,85.5,84.41,84.45,294848,0
+AWR.US,D,20240924,000000,84.02,84.66,82.745,82.76,257279,0
+AWR.US,D,20240925,000000,83.24,83.24,81.491,82.14,172234,0
+AWR.US,D,20240926,000000,81.69,82.53,81.32,81.46,133941,0
+AWR.US,D,20240927,000000,82.04,83.075,82.04,82.58,201832,0
+AWR.US,D,20240930,000000,82.705,83.43,82.42,83.29,147160,0
+AWR.US,D,20241001,000000,83.21,84.029,82.89,83.88,169866,0
+AWR.US,D,20241002,000000,83.74,84.71,83.38,84.41,178961,0
+AWR.US,D,20241003,000000,84.45,84.525,83.54,83.7,199475,0
+AWR.US,D,20241004,000000,83.42,84.07,82.855,83.77,151118,0
+AWR.US,D,20241007,000000,83.68,83.96,82.52,82.76,257877,0
+AWR.US,D,20241008,000000,83,83,82.35,82.56,140868,0
+AWR.US,D,20241009,000000,82.22,83.33,81.7512,82.75,154290,0
+AWR.US,D,20241010,000000,82.31,82.57,81.81,82.26,173192,0
+AWR.US,D,20241011,000000,82.14,83.37,82.14,83.11,112481,0
+AWR.US,D,20241014,000000,83.66,85.73,83.53,85.38,155624,0
+AWR.US,D,20241015,000000,85.82,86.91,85.46,86.01,188250,0
+AWR.US,D,20241016,000000,86.59,87.5,86.16,87.24,144128,0
+AWR.US,D,20241017,000000,87.17,87.23,85.7,85.87,186696,0
+AWR.US,D,20241018,000000,85.92,86.16,85.155,85.63,321522,0
+AWR.US,D,20241021,000000,85.83,85.94,84.31,84.72,141096,0
+AWR.US,D,20241022,000000,83.82,84.33,83.59,83.64,122239,0
+AWR.US,D,20241023,000000,83.69,84.57,83.69,84.42,145105,0
+AWR.US,D,20241024,000000,84.39,84.76,83.105,83.34,129551,0
+AWR.US,D,20241025,000000,83.92,83.92,82.29,82.34,102128,0
+AWR.US,D,20241028,000000,82.99,84.15,82.915,83.27,146193,0
+AWR.US,D,20241029,000000,82.37,82.7517,82,82.54,137004,0
+AWR.US,D,20241030,000000,82.81,83.375,82.29,82.38,126174,0
+AWR.US,D,20241031,000000,82.77,83.46,82.44,82.46,296214,0
+AWR.US,D,20241101,000000,82.88,83.245,81.49,81.59,150055,0
+AWR.US,D,20241104,000000,81.59,82.58,81.37,82.48,131415,0
+AWR.US,D,20241105,000000,82.39,84.78,82.2189,84.76,200837,0
+AWR.US,D,20241106,000000,84.48,86.86,84.37,85.63,365626,0
+AWR.US,D,20241107,000000,85.42,85.42,83.61,84.58,417367,0
+AWR.US,D,20241108,000000,85.17,86.69,84.985,86.45,405647,0
+AWR.US,D,20241111,000000,86.43,87.162,85.99,86.38,211166,0
+AWR.US,D,20241112,000000,86.365,87.2,85.62,85.9,263958,0
+AWR.US,D,20241113,000000,86.42,86.55,85.03,85.34,244545,0
+AWR.US,D,20241114,000000,85.605,85.7,83.26,83.65,273380,0
+AWR.US,D,20241115,000000,83.88,85.36,83.43,85.05,232402,0
+AWR.US,D,20241118,000000,85.2,85.64,84.51,84.93,221140,0
+AWR.US,D,20241119,000000,84.93,85.27,84.01,85.19,190505,0
+AWR.US,D,20241120,000000,85.86,85.86,84.25,84.4,235515,0
+AWR.US,D,20241121,000000,84.4301,84.76,83.78,84.05,344346,0
+AWR.US,D,20241122,000000,84.455,85.38,84.455,85.03,264669,0
+AWR.US,D,20241125,000000,85.74,86.22,85.08,85.39,251759,0
+AWR.US,D,20241126,000000,85.07,85.43,84.68,85.39,303408,0
+AWR.US,D,20241127,000000,85.965,86.97,85.19,85.37,249339,0
+AWR.US,D,20241129,000000,85.36,86.02,84.85,85.31,131999,0
+AWR.US,D,20241202,000000,84.91,85.98,84.16,85.77,234344,0
+AWR.US,D,20241203,000000,86.1,86.19,84.05,84.07,204388,0
+AWR.US,D,20241204,000000,83.71,84.27,82.2,82.54,227915,0
+AWR.US,D,20241205,000000,82.68,83.1506,82,82.74,195232,0
+AWR.US,D,20241206,000000,82.725,82.725,81.84,82.11,170373,0
+AWR.US,D,20241209,000000,82.24,82.75,81.61,81.73,127057,0
+AWR.US,D,20241210,000000,80.96,83.13,80.95,82.79,222449,0
+AWR.US,D,20241211,000000,82.91,83.03,82.35,82.75,252212,0
+AWR.US,D,20241212,000000,82.835,83.52,82.3307,83.22,159116,0
+AWR.US,D,20241213,000000,83.07,83.29,82.46,83.18,119498,0
+AWR.US,D,20241216,000000,83.49,84.22,83.205,83.51,151939,0
+AWR.US,D,20241217,000000,83.25,84.12,82.32,82.41,189318,0
+AWR.US,D,20241218,000000,82.225,82.49,78.85,79.01,217070,0
+AWR.US,D,20241219,000000,79.11,80.25,78.76,79.46,263436,0
+AWR.US,D,20241220,000000,79.35,80.05,78.84,79.51,574537,0
+AWR.US,D,20241223,000000,79.255,79.255,77.87,78.34,171151,0
+AWR.US,D,20241224,000000,78.34,78.725,77.32,78.35,182019,0
+AWR.US,D,20241226,000000,77.955,78.74,77.76,78.63,153398,0
+AWR.US,D,20241227,000000,78.215,78.81,77.5504,77.97,110254,0
+AWR.US,D,20241230,000000,77.655,78.349,77.07,78.04,104905,0
+AWR.US,D,20241231,000000,78.13,78.43,77.295,77.72,124225,0
+AWR.US,D,20250102,000000,77.845,78.14,76.45,76.59,139817,0
+AWR.US,D,20250103,000000,76.63,76.63,76.025,76.38,142443,0
+AWR.US,D,20250106,000000,76.07,76.07,74.351,74.59,211826,0
+AWR.US,D,20250107,000000,73.54,73.84,72.288,73.05,269792,0
+AWR.US,D,20250108,000000,72.47,72.97,71.89,72.95,184463,0
+AWR.US,D,20250110,000000,72.38,72.43,70.71,70.84,164863,0
+AWR.US,D,20250113,000000,70.795,71.56,70.295,71.23,243802,0
+AWR.US,D,20250114,000000,71.1417,72.35,71.1417,72.23,143285,0
+AWR.US,D,20250115,000000,73.361,74.21,73.0493,73.88,188079,0
+AWR.US,D,20250116,000000,73.71,75.64,73.68,75.49,221174,0
+AWR.US,D,20250117,000000,75.605,76.2,74.78,74.88,236280,0
+AWR.US,D,20250121,000000,75.745,76.5582,74.74,74.78,149534,0
+AWR.US,D,20250122,000000,74.195,74.38,71.705,72.09,199412,0
+AWR.US,D,20250123,000000,72.18,72.3,71.675,72.16,148890,0
+AWR.US,D,20250124,000000,72.0564,72.47,71.42,71.5,200672,0
+AWR.US,D,20250127,000000,72.13,75.19,71.96,74.71,265653,0
+AWR.US,D,20250128,000000,74.6593,75.755,74.4,74.84,159438,0
+AWR.US,D,20250129,000000,74.9,75.29,73.265,73.54,181607,0
+AWR.US,D,20250130,000000,73.9701,74.88,73.5,73.79,131134,0
+AWR.US,D,20250131,000000,73.79,74.73,73.385,74.5,261376,0
+AWR.US,D,20250203,000000,72.01,73.35,71.4,72.83,187887,0
+AWR.US,D,20250204,000000,72.455,73.1875,72.025,72.78,172211,0
+AWR.US,D,20250205,000000,73.2237,73.57,72.945,73.32,115807,0
+AWR.US,D,20250206,000000,73.35,73.58,72.8,73.53,156648,0
+AWR.US,D,20250207,000000,73.31,73.425,72.7,73.01,151085,0
+AWR.US,D,20250210,000000,73.2725,73.66,72.92,73.32,314970,0
+AWR.US,D,20250211,000000,73.12,75.18,73.02,75.05,216728,0
+AWR.US,D,20250212,000000,74.05,74.835,73.7866,74.2,170186,0
+AWR.US,D,20250213,000000,74.04,75.175,74.02,75.05,179115,0
+AWR.US,D,20250214,000000,75.58,75.615,73.41,74.06,164762,0
+AWR.US,D,20250218,000000,72.87,75.2,72.87,74.95,188808,0
+AWR.US,D,20250219,000000,74.41,75.24,74.2,74.57,173972,0
+AWR.US,D,20250220,000000,74.5,76.85,74.27,75.29,404930,0
+AWR.US,D,20250221,000000,75.195,75.53,73.79,75.42,275265,0
+AWR.US,D,20250224,000000,75.67,77.2,74.79,75.59,241585,0
+AWR.US,D,20250225,000000,75.97,78.77,75.9,77.62,251965,0
+AWR.US,D,20250226,000000,76.98,77.56,76.5,76.78,218383,0
+AWR.US,D,20250227,000000,76.045,76.44,74.45,76.04,346027,0
+AWR.US,D,20250228,000000,76.55,77.365,75.84,76.54,251873,0
+AWR.US,D,20250303,000000,76.515,78.22,75.64,78.13,212601,0
+AWR.US,D,20250304,000000,77.83,79.545,77.51,77.61,200668,0
+AWR.US,D,20250305,000000,77.11,78.11,76.92,77.52,162979,0
+AWR.US,D,20250306,000000,77.235,78.21,75.86,77.99,216297,0
+AWR.US,D,20250307,000000,77.9,80.17,77.9,79.51,410634,0
+AWR.US,D,20250310,000000,79.71,81.72,79.71,80.98,328226,0
+AWR.US,D,20250311,000000,81.415,81.82,79.99,80.05,459253,0
+AWR.US,D,20250312,000000,79.7,79.7,76.67,77.56,227829,0
+AWR.US,D,20250313,000000,77.64,78.52,77.57,78.01,139699,0
+AWR.US,D,20250314,000000,77.84,79.36,77.84,79.22,212625,0
+AWR.US,D,20250317,000000,78.86,79.3799,77.55,78,235612,0
+AWR.US,D,20250318,000000,77.935,78.16,76.54,77.09,193916,0
+AWR.US,D,20250319,000000,77.065,77.57,75.8,76.7,156562,0
+AWR.US,D,20250320,000000,76.465,76.635,75.47,75.62,198377,0
+AWR.US,D,20250321,000000,75.36,76.32,74.671,75.44,632875,0
+AWR.US,D,20250324,000000,75.735,76.24,74.5,74.72,159299,0
+AWR.US,D,20250325,000000,74.61,74.7814,73.7646,74.45,271242,0
+AWR.US,D,20250326,000000,74.485,75.82,74.485,75.6,129316,0
+AWR.US,D,20250327,000000,75.645,76.76,75.645,76.08,128489,0
+AWR.US,D,20250328,000000,76.562,78.2,76.48,77.69,146773,0
+AWR.US,D,20250331,000000,78.08,79.58,78.08,78.68,289245,0
+AWR.US,D,20250401,000000,78.695,79.53,78.1,78.76,210634,0
+AWR.US,D,20250402,000000,78,78.69,77.665,77.8,163697,0
+AWR.US,D,20250403,000000,78.01,80.79,77.77,79.71,252560,0
+AWR.US,D,20250404,000000,79.7,80.89,77.74,78.52,494086,0
+AWR.US,D,20250407,000000,75.97,78,74.78,75.41,416072,0
+AWR.US,D,20250408,000000,75.39,76.92,74.21,75.14,345565,0
+AWR.US,D,20250409,000000,74.78,77.82,73.8,75.1,356702,0
+AWR.US,D,20250410,000000,74.835,76.95,74.835,75.71,286486,0
+AWR.US,D,20250411,000000,75.755,78.34,75.17,78.23,267867,0
+AWR.US,D,20250414,000000,78.37,79.88,77.91,79.78,195646,0
+AWR.US,D,20250415,000000,79.78,80.55,79.47,79.69,197587,0
+AWR.US,D,20250416,000000,79.63,80.5,79.06,79.38,240383,0
+AWR.US,D,20250417,000000,79.45,80.62,79.11,80.15,176003,0
+AWR.US,D,20250421,000000,80.27,80.82,79.59,80.26,164336,0
+AWR.US,D,20250422,000000,80.7,81.52,80.215,81.3,310302,0
+AWR.US,D,20250423,000000,80.67,81.224,78.51,80.11,222842,0
+AWR.US,D,20250424,000000,80.8,80.93,78.99,79.38,219923,0
+AWR.US,D,20250425,000000,78.72,79.28,77.36,78.69,180126,0
+AWR.US,D,20250428,000000,78.81,78.98,77.4601,78.98,173669,0
+AWR.US,D,20250429,000000,78.84,80.69,78.76,80.65,274778,0
+AWR.US,D,20250430,000000,81.1,81.43,79.47,81.11,338276,0
+AWR.US,D,20250501,000000,80.8,80.9,79.2496,80.28,193545,0
+AWR.US,D,20250502,000000,80.425,80.425,79.38,80.04,186043,0
+AWR.US,D,20250505,000000,79.83,80.27,79.2474,79.88,125978,0
+AWR.US,D,20250506,000000,79.66,81.31,79.66,80.73,195587,0
+AWR.US,D,20250507,000000,80.86,80.86,79.48,79.6,195036,0
+AWR.US,D,20250508,000000,80.93,82.94,79.9,80.32,270545,0
+AWR.US,D,20250509,000000,79.8452,80.56,79.47,80.24,177147,0
+AWR.US,D,20250512,000000,78.17,80.14,77.93,78.17,380971,0
+AWR.US,D,20250513,000000,78.21,78.4,75.53,76.15,218309,0
+AWR.US,D,20250514,000000,76.12,76.335,74.11,75.25,285311,0
+AWR.US,D,20250515,000000,75.825,77.83,75.825,77.82,209316,0
+AWR.US,D,20250516,000000,77.99,79.76,77.77,79.58,246677,0
+AWR.US,D,20250519,000000,78.58,80.42,78.565,80.22,212449,0
+AWR.US,D,20250520,000000,80.11,80.18,79.21,79.31,127746,0
+AWR.US,D,20250521,000000,78.64,78.89,77.82,78.43,155371,0
+AWR.US,D,20250522,000000,77.825,78.4,77.465,78.23,205475,0
+AWR.US,D,20250523,000000,78.22,78.87,77.5984,78.5,166716,0
+AWR.US,D,20250527,000000,78.6375,79.3,78.48,78.89,257138,0
+AWR.US,D,20250528,000000,79.125,79.615,77.67,77.98,188136,0
+AWR.US,D,20250529,000000,77.745,78.825,77.39,78.7,232472,0
+AWR.US,D,20250530,000000,78.985,79.315,78.63,78.87,309595,0
+AWR.US,D,20250602,000000,78.3,79.25,78.04,78.65,141097,0
+AWR.US,D,20250603,000000,78.53,79.09,77.57,78.44,143634,0
+AWR.US,D,20250604,000000,78.03,78.03,76.65,76.7,125503,0
+AWR.US,D,20250605,000000,76.835,77.375,76.445,77.12,138763,0
+AWR.US,D,20250606,000000,77.24,77.79,76.485,76.67,119794,0
+AWR.US,D,20250609,000000,76.915,77.61,76.17,77.5,226231,0
+AWR.US,D,20250610,000000,77.57,78.77,77.115,78.7,227905,0
+AWR.US,D,20250611,000000,78.89,79.47,78.2,78.27,179760,0
+AWR.US,D,20250612,000000,78.31,78.59,77.88,78.58,132683,0
+AWR.US,D,20250613,000000,78.13,78.8,78.05,78.14,159801,0
+AWR.US,D,20250616,000000,78.39,78.445,76.84,77.21,158668,0
+AWR.US,D,20250617,000000,77.1,77.72,76,77.51,205256,0
+AWR.US,D,20250618,000000,77.4,78.25,77.13,77.95,167255,0
+AWR.US,D,20250620,000000,77.89,78.5,77.54,77.76,458212,0
+AWR.US,D,20250623,000000,77.855,80.16,77.855,80.08,195093,0
+AWR.US,D,20250624,000000,79.43,79.83,78.8,78.95,215211,0
+AWR.US,D,20250625,000000,78.715,78.715,76.82,77.22,263195,0
+AWR.US,D,20250626,000000,77.535,77.7843,76.32,76.91,152707,0
+AWR.US,D,20250627,000000,76.945,77.33,76.3,76.41,403523,0
+AWR.US,D,20250630,000000,76.4,77.1096,75.57,76.66,215601,0
+AWR.US,D,20250701,000000,76.25,78.84,76.25,77.99,187252,0
+AWR.US,D,20250702,000000,78.17,78.17,76.78,77.39,184356,0
+AWR.US,D,20250703,000000,77.44,77.71,76.68,77.16,103397,0
+AWR.US,D,20250707,000000,76.93,77.365,76.22,76.47,152721,0
+AWR.US,D,20250708,000000,76.155,76.29,75.53,76.09,265179,0
+AWR.US,D,20250709,000000,76.11,77.8,75.7,77.65,339935,0
+AWR.US,D,20250710,000000,77.37,78.48,77.09,77.11,196320,0
+AWR.US,D,20250711,000000,76.83,76.85,75.5,75.65,442373,0
+AWR.US,D,20250714,000000,76.03,77.0114,75.65,76.76,290810,0
+AWR.US,D,20250715,000000,76.665,76.665,74.74,74.75,198389,0
+AWR.US,D,20250716,000000,75.235,76.1,74.87,75.86,324383,0
+AWR.US,D,20250717,000000,76.105,77,75.11,75.51,279425,0
+AWR.US,D,20250718,000000,75.605,76.635,75.405,75.68,213953,0
+AWR.US,D,20250721,000000,75.4,76.105,75,75.29,187766,0
+AWR.US,D,20250722,000000,75.52,76.85,75.34,75.66,242187,0
+AWR.US,D,20250723,000000,75.37,75.65,73.88,74.56,278306,0
+AWR.US,D,20250724,000000,74.565,74.565,73.7,73.72,201638,0
+AWR.US,D,20250725,000000,74,74.05,72.725,72.92,199483,0
+AWR.US,D,20250728,000000,72.66,72.75,71.925,72.18,169558,0
+AWR.US,D,20250729,000000,72.51,73.5,71.995,73.26,225014,0
+AWR.US,D,20250730,000000,73.335,74.19,73.215,73.51,283403,0
+AWR.US,D,20250731,000000,72.74,73.865,72.67,73.59,322614,0
+AWR.US,D,20250801,000000,73.6,75.1,73.6,74.74,299790,0
+AWR.US,D,20250804,000000,74.82,75.905,74.82,75.48,182058,0
+AWR.US,D,20250805,000000,74.84,75.12,73.87,74.62,268969,0
+AWR.US,D,20250806,000000,74.46,75.2,74.37,74.37,176417,0
+AWR.US,D,20250807,000000,74.015,76.32,74.015,76.05,233724,0
+AWR.US,D,20250808,000000,76.365,76.91,75.65,75.65,170833,0
+AWR.US,D,20250811,000000,75.765,76.34,75.23,76.21,245082,0
+AWR.US,D,20250812,000000,76.27,76.47,75.28,76.21,228740,0
+AWR.US,D,20250813,000000,76.355,76.9,76,76.21,249150,0
+AWR.US,D,20250814,000000,76.105,76.13,75.23,75.4,184230,0
+AWR.US,D,20250815,000000,74.63,75.09,74.32,74.94,257069,0
+AWR.US,D,20250818,000000,75.11,75.2,73.95,73.96,163760,0
+AWR.US,D,20250819,000000,74.16,75.09,73.99,75.06,162510,0
+AWR.US,D,20250820,000000,75.7,76.235,75.22,75.26,272837,0
+AWR.US,D,20250821,000000,75.245,75.46,74.445,74.58,140657,0
+AWR.US,D,20250822,000000,75.1,76.16,75.1,75.66,221094,0
+AWR.US,D,20250825,000000,75.475,75.65,74.625,74.74,177473,0
+AWR.US,D,20250826,000000,74.8,74.8525,74.15,74.4,140594,0
+AWR.US,D,20250827,000000,74.65,75.25,74.28,75.11,160831,0
+AWR.US,D,20250828,000000,74.805,74.94,74.2501,74.35,204678,0
+AWR.US,D,20250829,000000,74.585,74.94,73.8101,74.53,322181,0
+AWR.US,D,20250902,000000,74.37,75.03,73.48,73.49,247681,0
+AWR.US,D,20250903,000000,73.41,74,73.14,73.52,257302,0
+AWR.US,D,20250904,000000,74.07,74.33,73.5685,74.21,211687,0
+AWR.US,D,20250905,000000,74.295,74.89,74.18,74.66,160429,0
+AWR.US,D,20250908,000000,74.77,74.77,73.17,73.47,223365,0
+AWR.US,D,20250909,000000,73.51,73.795,73.08,73.6,261556,0
+AWR.US,D,20250910,000000,73.425,73.85,72.69,73.14,205767,0
+AWR.US,D,20250911,000000,73.01,73.745,72.89,73.48,254069,0
+AWR.US,D,20250912,000000,73.35,73.66,73.05,73.12,304198,0
+AWR.US,D,20250915,000000,73.36,73.385,72.175,72.35,256566,0
+AWR.US,D,20250916,000000,72.09,72.43,71.455,71.48,239459,0
+AWR.US,D,20250917,000000,71.79,72.67,71.63,71.75,342773,0
+AWR.US,D,20250918,000000,71.645,72.18,71.17,71.92,225532,0
+AWR.US,D,20250919,000000,72.025,72.22,71.35,71.89,829745,0
+AWR.US,D,20250922,000000,72.065,72.54,71.945,72.16,273560,0
+AWR.US,D,20250923,000000,72.17,72.44,71.11,71.93,278540,0
+AWR.US,D,20250924,000000,71.7,72.278,71.5245,71.83,366778,0
+AWR.US,D,20250925,000000,72.27,72.725,71.455,71.51,318347,0
+AWR.US,D,20250926,000000,71.735,72.43,71.27,72.41,260435,0
+AWR.US,D,20250929,000000,72.225,72.31,71.49,71.84,259940,0
+AWR.US,D,20250930,000000,71.92,73.4,71.92,73.32,273084,0
+AWR.US,D,20251001,000000,73.52,73.84,70.8,70.95,238595,0
+AWR.US,D,20251002,000000,70.9024,70.9024,69.85,70.36,239204,0
+AWR.US,D,20251003,000000,70.4425,71.535,70.4425,70.75,296464,0
+AWR.US,D,20251006,000000,70.68,70.85,70.01,70.68,217337,0
+AWR.US,D,20251007,000000,70.665,72.03,70.535,71.58,249762,0
+AWR.US,D,20251008,000000,71.84,72.5,71.3,72.31,217019,0
+AWR.US,D,20251009,000000,72.29,73.26,72.1,73.23,234632,0
+AWR.US,D,20251010,000000,73.23,74.515,73.0427,74.46,288030,0
+AWR.US,D,20251013,000000,73.93,74.63,72.9925,73.14,247352,0
+AWR.US,D,20251014,000000,73.645,74.78,73.255,74.12,239665,0
+AWR.US,D,20251015,000000,74.309,75.5,73.57,75.33,206155,0
+AWR.US,D,20251016,000000,75.235,76,74.72,75.27,251789,0
+AWR.US,D,20251017,000000,75.315,75.855,75.045,75.47,309782,0
+AWR.US,D,20251020,000000,75.715,77.28,75.2354,77.05,230580,0
+AWR.US,D,20251021,000000,76.9,76.9,75.2,76.42,371340,0
+AWR.US,D,20251022,000000,76.265,77.3,75.83,76.24,223496,0
+AWR.US,D,20251023,000000,76.485,76.67,75.19,76.55,318819,0
+AWR.US,D,20251024,000000,77.025,77.025,75.88,76.2,184360,0
+AWR.US,D,20251027,000000,75.87,76.69,74.255,76.1,309816,0
+AWR.US,D,20251028,000000,76.06,76.06,74.1001,75.41,266378,0
+AWR.US,D,20251029,000000,74.19,75.05,72.23,72.65,343334,0
+AWR.US,D,20251030,000000,72.97,73.34,71.27,71.58,301960,0
+AWR.US,D,20251031,000000,71.515,71.85,70.35,71.31,512658,0
+AWR.US,D,20251103,000000,70.755,71.81,69.45,71.7,351251,0
+AWR.US,D,20251104,000000,72.325,74.82,71.7573,74.58,745016,0
+AWR.US,D,20251105,000000,74.31,75.49,73.645,74.07,479475,0
+AWR.US,D,20251106,000000,74.565,77.02,74.565,74.93,463753,0
+AWR.US,D,20251107,000000,75.475,76.23,74.385,74.84,312065,0
+AWR.US,D,20251110,000000,74.01,75.12,73.44,75.02,238882,0
+AWR.US,D,20251111,000000,75.485,76.51,75.01,75.86,220631,0
+AWR.US,D,20251112,000000,75.695,75.89,74.99,75.18,254817,0
+AWR.US,D,20251113,000000,74.83,75.54,74.34,75.07,319967,0
+AWR.US,D,20251114,000000,74.81,75.3,73.7,74.59,309121,0
+AWR.US,D,20251117,000000,74.65,74.96,73.51,73.8,280242,0
+AWR.US,D,20251118,000000,74.34,74.34,72.24,72.36,271413,0
+AWR.US,D,20251119,000000,72.995,72.995,71.2041,71.5,239229,0
+AWR.US,D,20251120,000000,71.79,72.3,71.18,71.87,352381,0
+AWR.US,D,20251121,000000,71.535,74.09,71.535,73.37,423760,0
+AWR.US,D,20251124,000000,73.43,73.68,72.92,73.3,387360,0
+AWR.US,D,20251125,000000,72.53,75.01,72.53,74.25,331311,0
+AWR.US,D,20251126,000000,74.53,74.86,74.03,74.03,385459,0
+AWR.US,D,20251128,000000,74.2,74.234,73.2975,73.77,119105,0
+AWR.US,D,20251201,000000,73.11,74.3086,73.095,73.45,381640,0
+AWR.US,D,20251202,000000,73.6181,74.025,72.645,72.89,223920,0
+AWR.US,D,20251203,000000,73.746,73.995,72.39,72.96,154116,0
+AWR.US,D,20251204,000000,72.935,73.35,72.3,72.44,150097,0
+AWR.US,D,20251205,000000,72.7436,73.59,72.14,73.17,269797,0
+AWR.US,D,20251208,000000,73,73.34,71.74,71.8,315478,0
+AWR.US,D,20251209,000000,72.535,72.8129,71.3392,71.86,245224,0
+AWR.US,D,20251210,000000,72,73.21,71.75,72.69,339804,0
+AWR.US,D,20251211,000000,72.825,73.91,72.55,72.91,256307,0
+AWR.US,D,20251212,000000,73.185,74.36,73.0708,73.95,350050,0
+AWR.US,D,20251215,000000,73.95,74.45,73.01,73.97,313453,0
+AWR.US,D,20251216,000000,73.845,74.1755,73.155,73.73,223185,0
+AWR.US,D,20251217,000000,73.4425,74.69,73.39,74.12,199375,0
+AWR.US,D,20251218,000000,74.12,74.4,73.495,73.96,209892,0
+AWR.US,D,20251219,000000,73.97,73.97,72.65,73.08,1006805,0
+AWR.US,D,20251222,000000,72.74,73.9299,72.61,73.68,170680,0
+AWR.US,D,20251223,000000,73.39,73.82,73.0721,73.36,136912,0
+AWR.US,D,20251224,000000,73.635,73.7901,73.17,73.56,80355,0
+AWR.US,D,20251226,000000,73.745,73.745,72.83,73.04,123645,0
+AWR.US,D,20251229,000000,73.08,73.44,72.83,73.08,128026,0
+AWR.US,D,20251230,000000,72.9531,73.5,72.9531,73.11,103135,0
+AWR.US,D,20251231,000000,73.01,73.26,72.4,72.48,137544,0
+AWR.US,D,20260102,000000,72.535,72.69,71.73,72.26,217676,0
+AWR.US,D,20260105,000000,71.74,72.205,71.1301,71.62,198230,0
+AWR.US,D,20260106,000000,71.6,72.78,71.51,72.54,225961,0
+AWR.US,D,20260107,000000,72.765,73.03,71.58,72.52,227231,0
+AWR.US,D,20260108,000000,72.77,73.915,72.19,72.9,264076,0
+AWR.US,D,20260109,000000,73.215,73.355,72.5001,73.2,187616,0
+AWR.US,D,20260112,000000,73.34,75.26,73,74.32,194177,0
+AWR.US,D,20260113,000000,73.99,74.232,73.15,73.82,191176,0
+AWR.US,D,20260114,000000,74.155,75.56,73.71,75.56,327741,0
+AWR.US,D,20260115,000000,75.56,76.55,75.2,76.23,223168,0
+AWR.US,D,20260116,000000,75.94,76.365,75.68,75.97,292029,0
+AWR.US,D,20260120,000000,75.38,75.78,74.44,74.87,139893,0
+AWR.US,D,20260121,000000,75.42,75.42,74.23,74.53,265901,0
+AWR.US,D,20260122,000000,74.475,75.295,74.0101,74.63,235220,0
+AWR.US,D,20260123,000000,75.57,75.57,72.96,73.16,199780,0
+AWR.US,D,20260126,000000,73.61,74.31,72.91,73.47,257532,0
+AWR.US,D,20260127,000000,73.08,74.205,72.03,73.21,227319,0
+AWR.US,D,20260128,000000,73.3,73.55,72.065,72.23,311729,0
+AWR.US,D,20260129,000000,72.44,73.565,71.85,72.34,284234,0
+AWR.US,D,20260130,000000,72.405,73.2,71.94,72.96,388017,0
+AWR.US,D,20260202,000000,73.63,73.63,71.9,72.08,255308,0
+AWR.US,D,20260203,000000,72.38,73.08,71.12,71.61,225300,0
+AWR.US,D,20260204,000000,71.66,72.775,71.44,71.69,196164,0
+AWR.US,D,20260205,000000,71.94,72.835,71.5001,71.83,274684,0
+AWR.US,D,20260206,000000,72.12,72.455,70.4,70.47,339879,0
+AWR.US,D,20260209,000000,70.56,70.955,69.5,70.1,261163,0
+AWR.US,D,20260210,000000,70.33,72.08,70.28,71.76,203180,0
+AWR.US,D,20260211,000000,70.62,71.6974,70.55,70.96,210450,0
+AWR.US,D,20260212,000000,71.53,73.295,71.1,72.89,277550,0
+AWR.US,D,20260213,000000,72.89,74.94,72.345,74.89,300007,0
+AWR.US,D,20260217,000000,74.89,75.59,74.5,74.88,270803,0
+AWR.US,D,20260218,000000,74.89,74.89,73.375,73.4,250988,0
diff --git a/daily/us/nyse stocks/1/bhc.us.txt b/daily/us/nyse stocks/1/bhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97ff1292ab87c588db7965ce1aa8b27dfb524358
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHC.US,D,20050225,000000,15.49,15.7,15.42,15.65,400800,0
+BHC.US,D,20050228,000000,15.55,15.63,15.04,15.06,464200,0
+BHC.US,D,20050301,000000,15.26,15.99,15.26,15.8,663000,0
+BHC.US,D,20050302,000000,15.8,15.8,15.54,15.65,320300,0
+BHC.US,D,20050303,000000,15.96,16.29,15.84,16.06,738000,0
+BHC.US,D,20050304,000000,15.46,15.46,14.42,15.03,3837700,0
+BHC.US,D,20050307,000000,14.54,15.05,14.54,14.93,921100,0
+BHC.US,D,20050308,000000,14.93,15.49,14.93,15.45,875400,0
+BHC.US,D,20050309,000000,15.26,15.26,14.85,14.97,707200,0
+BHC.US,D,20050310,000000,15.4,15.91,15.31,15.8,2551400,0
+BHC.US,D,20050311,000000,15.78,16.02,15.72,15.85,661000,0
+BHC.US,D,20050314,000000,15.85,15.87,15.7,15.84,420700,0
+BHC.US,D,20050315,000000,15.87,15.96,15.78,15.85,333300,0
+BHC.US,D,20050316,000000,15.85,16.09,15.85,16,501300,0
+BHC.US,D,20050317,000000,16.04,16.39,15.98,16.28,608500,0
+BHC.US,D,20050318,000000,16.29,16.42,16.27,16.4,401600,0
+BHC.US,D,20050321,000000,16.4,16.48,16.26,16.29,431000,0
+BHC.US,D,20050322,000000,16.3,16.68,16.3,16.5,607100,0
+BHC.US,D,20050323,000000,16.37,16.83,16.31,16.81,509400,0
+BHC.US,D,20050324,000000,16.88,16.92,16.55,16.58,680400,0
+BHC.US,D,20050328,000000,16.59,16.69,16.43,16.58,249800,0
+BHC.US,D,20050329,000000,16.58,16.66,15.88,15.96,806500,0
+BHC.US,D,20050330,000000,15.32,15.32,14.3,14.3,2796500,0
+BHC.US,D,20050331,000000,14.41,14.44,13.99,14.16,1349000,0
+BHC.US,D,20050401,000000,14.3,14.7,14.14,14.3,632700,0
+BHC.US,D,20050404,000000,14.3,14.51,14.19,14.3,429900,0
+BHC.US,D,20050405,000000,14.37,14.54,14.28,14.3,310600,0
+BHC.US,D,20050406,000000,14.3,14.3,14.04,14.05,448500,0
+BHC.US,D,20050407,000000,13.99,14.06,13.91,14.02,429400,0
+BHC.US,D,20050408,000000,14.05,14.1,13.88,13.89,300400,0
+BHC.US,D,20050411,000000,13.89,14.12,13.66,13.82,528300,0
+BHC.US,D,20050412,000000,13.84,13.95,13.74,13.83,328100,0
+BHC.US,D,20050413,000000,13.86,14.09,13.78,14.07,623500,0
+BHC.US,D,20050414,000000,14.04,14.04,13.8,13.85,341100,0
+BHC.US,D,20050415,000000,13.87,13.99,13.62,13.65,377700,0
+BHC.US,D,20050418,000000,13.74,13.93,13.53,13.85,535200,0
+BHC.US,D,20050419,000000,13.91,13.99,13.66,13.78,242800,0
+BHC.US,D,20050420,000000,13.8,13.8,13.45,13.53,274500,0
+BHC.US,D,20050421,000000,13.59,13.71,13.52,13.66,347400,0
+BHC.US,D,20050422,000000,13.59,13.85,13.57,13.65,268700,0
+BHC.US,D,20050425,000000,13.62,13.63,13.43,13.5,381000,0
+BHC.US,D,20050426,000000,13.46,13.64,13.43,13.43,227300,0
+BHC.US,D,20050427,000000,13.38,13.6,13.37,13.47,401900,0
+BHC.US,D,20050428,000000,13.48,13.49,13.12,13.15,622300,0
+BHC.US,D,20050429,000000,13.19,13.23,12.9,13,706500,0
+BHC.US,D,20050502,000000,13.09,13.38,13.09,13.1,720400,0
+BHC.US,D,20050503,000000,13.43,13.57,12.92,13.41,1354000,0
+BHC.US,D,20050504,000000,13.53,14.02,13.47,13.88,955000,0
+BHC.US,D,20050505,000000,14.18,14.26,13.01,13.14,2283400,0
+BHC.US,D,20050506,000000,13.49,14.28,13.25,14.11,2026400,0
+BHC.US,D,20050509,000000,14.27,14.86,14.15,14.79,1364200,0
+BHC.US,D,20050510,000000,14.8,14.89,14.51,14.7,518200,0
+BHC.US,D,20050511,000000,14.73,15.09,14.66,15.03,632000,0
+BHC.US,D,20050512,000000,15.03,15.21,14.78,14.84,602800,0
+BHC.US,D,20050513,000000,14.84,14.88,14.56,14.67,544000,0
+BHC.US,D,20050516,000000,14.67,14.85,14.63,14.79,336200,0
+BHC.US,D,20050517,000000,14.8,15.07,14.72,15,297000,0
+BHC.US,D,20050518,000000,15.06,15.14,15.03,15.08,398500,0
+BHC.US,D,20050519,000000,14.99,14.99,14.71,14.88,575100,0
+BHC.US,D,20050520,000000,14.77,14.93,14.72,14.76,221500,0
+BHC.US,D,20050523,000000,14.74,15.06,14.66,14.96,215700,0
+BHC.US,D,20050524,000000,14.97,15.18,14.97,15.05,277700,0
+BHC.US,D,20050525,000000,15.05,15.05,14.68,14.79,264000,0
+BHC.US,D,20050526,000000,14.82,14.91,14.72,14.82,313600,0
+BHC.US,D,20050527,000000,15.21,15.33,14.82,14.99,537000,0
+BHC.US,D,20050531,000000,15.03,15.1,14.85,14.86,448300,0
+BHC.US,D,20050601,000000,15.03,15.18,14.98,15.08,422400,0
+BHC.US,D,20050602,000000,15.07,15.07,14.91,15.02,171700,0
+BHC.US,D,20050603,000000,14.99,15.11,14.72,14.79,296900,0
+BHC.US,D,20050606,000000,14.88,14.94,14.77,14.87,168100,0
+BHC.US,D,20050607,000000,14.86,14.97,14.79,14.79,185800,0
+BHC.US,D,20050608,000000,14.87,15,14.78,14.88,227500,0
+BHC.US,D,20050609,000000,14.95,14.97,14.67,14.84,255800,0
+BHC.US,D,20050610,000000,14.88,14.92,14.83,14.86,143600,0
+BHC.US,D,20050613,000000,14.75,14.93,14.71,14.82,264400,0
+BHC.US,D,20050614,000000,14.84,14.93,14.77,14.89,169600,0
+BHC.US,D,20050615,000000,14.91,15.23,14.88,15.21,350900,0
+BHC.US,D,20050616,000000,15.16,15.35,15.12,15.26,340800,0
+BHC.US,D,20050617,000000,15.32,15.38,15.19,15.27,235400,0
+BHC.US,D,20050620,000000,15.27,15.38,15.04,15.21,245200,0
+BHC.US,D,20050621,000000,15.19,15.34,15.12,15.25,261500,0
+BHC.US,D,20050622,000000,15.23,15.33,15.18,15.23,238100,0
+BHC.US,D,20050623,000000,15.17,15.28,15.1,15.21,346200,0
+BHC.US,D,20050624,000000,15.17,15.22,15.02,15.12,294600,0
+BHC.US,D,20050627,000000,15.12,15.29,15.03,15.19,370400,0
+BHC.US,D,20050628,000000,15.26,15.33,15.13,15.22,892100,0
+BHC.US,D,20050629,000000,15.22,15.27,15.12,15.18,302700,0
+BHC.US,D,20050630,000000,15.18,15.19,14.48,14.57,497000,0
+BHC.US,D,20050701,000000,14.52,14.93,14.52,14.77,221400,0
+BHC.US,D,20050705,000000,14.7,14.72,14.3,14.45,366100,0
+BHC.US,D,20050706,000000,14.41,14.76,14.41,14.53,246100,0
+BHC.US,D,20050707,000000,14.44,14.56,14.41,14.41,372400,0
+BHC.US,D,20050708,000000,14.37,14.66,14.36,14.57,329000,0
+BHC.US,D,20050711,000000,14.67,14.88,14.66,14.88,266600,0
+BHC.US,D,20050712,000000,14.84,15.05,14.84,14.97,339800,0
+BHC.US,D,20050713,000000,14.92,14.97,14.78,14.85,170000,0
+BHC.US,D,20050714,000000,14.9,15.02,14.75,14.81,251100,0
+BHC.US,D,20050715,000000,14.74,14.76,14.53,14.6,387600,0
+BHC.US,D,20050718,000000,14.56,14.64,14.34,14.34,227600,0
+BHC.US,D,20050719,000000,14.42,14.6,14.37,14.44,264400,0
+BHC.US,D,20050720,000000,14.4,14.61,14.4,14.47,198100,0
+BHC.US,D,20050721,000000,14.94,15.66,14.94,15.26,1999700,0
+BHC.US,D,20050722,000000,15.28,15.33,15.01,15.03,528100,0
+BHC.US,D,20050725,000000,15.01,15.21,15.01,15.21,426600,0
+BHC.US,D,20050726,000000,15.21,15.24,15.08,15.19,482200,0
+BHC.US,D,20050727,000000,15.23,15.29,15.12,15.17,412600,0
+BHC.US,D,20050728,000000,15.15,15.24,15.02,15.03,349100,0
+BHC.US,D,20050729,000000,15.07,15.07,14.79,14.81,390000,0
+BHC.US,D,20050801,000000,14.8,15.58,14.8,15.34,458000,0
+BHC.US,D,20050802,000000,15.44,15.49,15.23,15.25,504800,0
+BHC.US,D,20050803,000000,15.25,15.5,15.21,15.26,1048500,0
+BHC.US,D,20050804,000000,16.06,17.12,15.62,17.12,3116700,0
+BHC.US,D,20050805,000000,16.67,16.95,15.96,16.09,1440000,0
+BHC.US,D,20050808,000000,16.2,16.43,16.15,16.26,790900,0
+BHC.US,D,20050809,000000,16.52,16.66,16.34,16.62,868000,0
+BHC.US,D,20050810,000000,16.63,16.99,16.61,16.85,734300,0
+BHC.US,D,20050811,000000,17.01,17.24,16.88,17.14,623600,0
+BHC.US,D,20050812,000000,17.22,17.26,16.71,16.76,475800,0
+BHC.US,D,20050815,000000,16.88,16.98,16.34,16.42,545800,0
+BHC.US,D,20050816,000000,16.29,16.41,16.17,16.29,659100,0
+BHC.US,D,20050817,000000,16.2,16.28,16.12,16.17,596800,0
+BHC.US,D,20050818,000000,16.18,16.18,15.91,15.96,421700,0
+BHC.US,D,20050819,000000,16.04,16.21,15.9,15.96,738700,0
+BHC.US,D,20050822,000000,15.96,16.32,15.91,16.26,416500,0
+BHC.US,D,20050823,000000,16.35,16.77,16.34,16.39,472500,0
+BHC.US,D,20050824,000000,16.34,16.67,16.31,16.59,532200,0
+BHC.US,D,20050825,000000,16.68,16.8,16.6,16.62,323200,0
+BHC.US,D,20050826,000000,16.7,16.74,16.59,16.64,274000,0
+BHC.US,D,20050829,000000,16.59,16.73,16.48,16.67,194100,0
+BHC.US,D,20050830,000000,16.56,16.73,16.39,16.66,235500,0
+BHC.US,D,20050831,000000,16.61,16.9,16.57,16.85,276000,0
+BHC.US,D,20050901,000000,16.85,16.98,16.72,16.9,322500,0
+BHC.US,D,20050902,000000,16.82,16.99,16.56,16.86,586900,0
+BHC.US,D,20050906,000000,16.67,16.8,16.57,16.65,421400,0
+BHC.US,D,20050907,000000,16.59,17.35,16.59,16.98,936100,0
+BHC.US,D,20050908,000000,17.03,17.27,17.03,17.16,1516700,0
+BHC.US,D,20050909,000000,19.91,21.27,19.38,21.2,8585500,0
+BHC.US,D,20050912,000000,21.22,22.33,21.01,21.87,4603300,0
+BHC.US,D,20050913,000000,21.69,22.24,21.16,21.35,1983900,0
+BHC.US,D,20050914,000000,21.28,21.48,20.61,20.78,1395700,0
+BHC.US,D,20050915,000000,20.83,20.83,20.55,20.79,656100,0
+BHC.US,D,20050916,000000,20.89,20.91,20.66,20.85,688300,0
+BHC.US,D,20050919,000000,20.89,20.93,20.34,20.48,715400,0
+BHC.US,D,20050920,000000,20.66,21.59,20.48,21.15,1303200,0
+BHC.US,D,20050921,000000,21.04,21.46,20.94,21.25,777600,0
+BHC.US,D,20050922,000000,21.2,21.35,21.02,21.04,946400,0
+BHC.US,D,20050923,000000,20.96,21.09,20.86,20.99,603400,0
+BHC.US,D,20050926,000000,21.11,21.13,20.77,20.95,809500,0
+BHC.US,D,20050927,000000,21.08,21.91,20.93,21.81,1359800,0
+BHC.US,D,20050928,000000,21.62,22.12,21.48,21.51,631500,0
+BHC.US,D,20050929,000000,21.53,21.67,21.38,21.58,332900,0
+BHC.US,D,20050930,000000,21.58,22.24,21.47,21.95,846400,0
+BHC.US,D,20051003,000000,21.96,22.74,21.87,22.58,1268800,0
+BHC.US,D,20051004,000000,23,23,22.33,22.83,1151600,0
+BHC.US,D,20051005,000000,22.81,23.14,22.4,22.47,876200,0
+BHC.US,D,20051006,000000,22.48,22.48,21.32,21.76,1077400,0
+BHC.US,D,20051007,000000,21.59,21.93,21.24,21.84,643100,0
+BHC.US,D,20051010,000000,21.83,21.92,21.1,21.23,716200,0
+BHC.US,D,20051011,000000,21.26,21.49,20.66,20.76,617900,0
+BHC.US,D,20051012,000000,20.75,21.13,20.49,20.95,749900,0
+BHC.US,D,20051013,000000,20.86,20.87,20.51,20.75,591000,0
+BHC.US,D,20051014,000000,20.85,21.65,20.7,21.43,662500,0
+BHC.US,D,20051017,000000,21.39,21.6,20.99,21.19,395100,0
+BHC.US,D,20051018,000000,21.07,21.46,20.76,21.13,415000,0
+BHC.US,D,20051019,000000,21.4,21.48,20.71,21.44,652500,0
+BHC.US,D,20051020,000000,21.41,21.41,20.68,20.73,512300,0
+BHC.US,D,20051021,000000,20.75,20.98,20.51,20.8,543800,0
+BHC.US,D,20051024,000000,21.61,22.4,21.6,22.17,2019100,0
+BHC.US,D,20051025,000000,22.12,22.4,21.65,21.83,593600,0
+BHC.US,D,20051026,000000,21.83,22.21,21.41,21.48,465600,0
+BHC.US,D,20051027,000000,21.57,21.74,20.92,20.96,583400,0
+BHC.US,D,20051028,000000,21.08,21.19,20.38,20.58,943100,0
+BHC.US,D,20051031,000000,20.59,20.59,19.95,20.46,1288500,0
+BHC.US,D,20051101,000000,20.54,20.97,20.43,20.89,524500,0
+BHC.US,D,20051102,000000,20.87,22.15,20.84,22.05,1032600,0
+BHC.US,D,20051103,000000,22.05,22.88,21.94,22.85,1312400,0
+BHC.US,D,20051104,000000,24.73,25.01,23.81,23.95,4493400,0
+BHC.US,D,20051107,000000,24.13,24.52,23.95,24.41,1436800,0
+BHC.US,D,20051108,000000,24.34,24.37,23.84,23.97,710700,0
+BHC.US,D,20051109,000000,23.82,23.99,23.13,23.55,943300,0
+BHC.US,D,20051110,000000,23.66,24.13,23.32,24.13,1822100,0
+BHC.US,D,20051111,000000,25.36,25.4,24.23,24.84,3484100,0
+BHC.US,D,20051114,000000,24.85,25.33,24.7,25.09,2158100,0
+BHC.US,D,20051115,000000,25.41,25.62,23.82,24.9,2087100,0
+BHC.US,D,20051116,000000,24.66,24.66,23.29,23.39,2153600,0
+BHC.US,D,20051117,000000,23.2,23.22,20.35,20.94,5844700,0
+BHC.US,D,20051118,000000,20.71,21.58,20.58,20.77,1688900,0
+BHC.US,D,20051121,000000,21.01,21.01,20.59,20.89,1353500,0
+BHC.US,D,20051122,000000,20.73,21.67,20.73,21.54,1045300,0
+BHC.US,D,20051123,000000,21.9,22.49,21.81,22.25,1595700,0
+BHC.US,D,20051125,000000,22.81,22.82,21.95,22.11,626200,0
+BHC.US,D,20051128,000000,21.69,21.83,21.36,21.59,1134300,0
+BHC.US,D,20051129,000000,21.82,22.42,21.82,22.09,1239100,0
+BHC.US,D,20051130,000000,22.11,22.59,22.02,22.09,1046200,0
+BHC.US,D,20051201,000000,22.18,22.76,22.1,22.74,1220300,0
+BHC.US,D,20051202,000000,22.63,22.91,22.53,22.73,676100,0
+BHC.US,D,20051205,000000,22.84,23.08,22.74,22.79,875700,0
+BHC.US,D,20051206,000000,22.76,22.93,22.38,22.43,1078000,0
+BHC.US,D,20051207,000000,22.4,22.78,22.07,22.66,735400,0
+BHC.US,D,20051208,000000,22.85,22.96,22.67,22.91,674400,0
+BHC.US,D,20051209,000000,23.11,23.24,22.66,22.74,443900,0
+BHC.US,D,20051212,000000,22.91,22.97,22.17,22.3,781200,0
+BHC.US,D,20051213,000000,22.35,22.5,22.25,22.36,925700,0
+BHC.US,D,20051214,000000,22.54,22.77,22.37,22.39,805000,0
+BHC.US,D,20051215,000000,22.45,22.58,22.32,22.38,843700,0
+BHC.US,D,20051216,000000,22.38,22.53,21.04,21.55,1558700,0
+BHC.US,D,20051219,000000,21.69,22.06,21.6,21.67,487000,0
+BHC.US,D,20051220,000000,21.63,21.95,21.63,21.69,621200,0
+BHC.US,D,20051221,000000,22.03,22.25,21.9,22.07,631800,0
+BHC.US,D,20051222,000000,22.16,22.24,21.76,22.04,555500,0
+BHC.US,D,20051223,000000,22.08,22.36,21.95,22.35,305800,0
+BHC.US,D,20051227,000000,22.35,22.46,22.12,22.14,566200,0
+BHC.US,D,20051228,000000,22.16,22.39,22.03,22.12,523900,0
+BHC.US,D,20051229,000000,22.08,22.38,22.07,22.36,496600,0
+BHC.US,D,20051230,000000,22.26,22.3,22.04,22.28,421200,0
+BHC.US,D,20060103,000000,22.28,23.42,22.11,23.32,1651400,0
+BHC.US,D,20060104,000000,23.26,23.93,23.2,23.67,986000,0
+BHC.US,D,20060105,000000,23.68,23.78,23.32,23.43,813800,0
+BHC.US,D,20060106,000000,23.51,23.56,23.24,23.55,526400,0
+BHC.US,D,20060109,000000,23.51,25.34,23.47,24.46,834100,0
+BHC.US,D,20060110,000000,24.45,24.55,23.97,24.23,847700,0
+BHC.US,D,20060111,000000,24.37,24.59,24.28,24.52,603200,0
+BHC.US,D,20060112,000000,24.51,24.52,24.27,24.34,640800,0
+BHC.US,D,20060113,000000,23.99,24.55,23.99,24.43,558600,0
+BHC.US,D,20060117,000000,24.72,25.05,24.38,24.49,603800,0
+BHC.US,D,20060118,000000,24.29,24.29,23,23.38,2507300,0
+BHC.US,D,20060119,000000,23.52,23.73,23.24,23.38,1751000,0
+BHC.US,D,20060120,000000,23.6,23.71,23.32,23.5,946400,0
+BHC.US,D,20060123,000000,23.5,23.91,23.48,23.57,702500,0
+BHC.US,D,20060124,000000,23.62,23.84,23.22,23.7,1419500,0
+BHC.US,D,20060125,000000,22.9,23.25,21.21,21.45,3949100,0
+BHC.US,D,20060126,000000,21.3,22.15,21.26,21.9,1162200,0
+BHC.US,D,20060127,000000,21.97,22.21,21.29,21.32,1777500,0
+BHC.US,D,20060130,000000,21.32,21.69,21.24,21.36,1358700,0
+BHC.US,D,20060131,000000,21.36,21.65,21.23,21.27,795600,0
+BHC.US,D,20060201,000000,21.22,21.27,20.88,21.2,1045200,0
+BHC.US,D,20060202,000000,21.2,21.82,20.98,21.82,1103500,0
+BHC.US,D,20060203,000000,21.82,22.03,21.4,21.71,797500,0
+BHC.US,D,20060206,000000,21.71,22.39,21.66,22.28,1058200,0
+BHC.US,D,20060207,000000,22.28,22.48,22.12,22.4,621100,0
+BHC.US,D,20060208,000000,22.51,23.09,22.33,23.05,1279400,0
+BHC.US,D,20060209,000000,23.38,24.83,23.36,24.26,2895200,0
+BHC.US,D,20060210,000000,24.3,24.3,23.57,23.89,826400,0
+BHC.US,D,20060213,000000,23.8,23.8,23.34,23.44,1609600,0
+BHC.US,D,20060214,000000,23.2,23.66,23.17,23.39,644500,0
+BHC.US,D,20060215,000000,23.43,23.82,23.22,23.51,666000,0
+BHC.US,D,20060216,000000,23.51,23.73,23.32,23.72,756600,0
+BHC.US,D,20060217,000000,23.72,24.1,23.72,24.05,578600,0
+BHC.US,D,20060221,000000,23.72,23.82,23.5,23.57,548600,0
+BHC.US,D,20060222,000000,23.57,24.01,23.41,24.01,642400,0
+BHC.US,D,20060223,000000,23.94,24.26,23.45,24.15,763600,0
+BHC.US,D,20060224,000000,24.13,24.13,23.69,23.82,295700,0
+BHC.US,D,20060227,000000,24.01,24.23,23.63,23.87,606600,0
+BHC.US,D,20060228,000000,23.87,23.93,23.51,23.64,450000,0
+BHC.US,D,20060301,000000,23.65,23.77,23.36,23.7,562800,0
+BHC.US,D,20060302,000000,23.63,23.79,23.38,23.5,294800,0
+BHC.US,D,20060303,000000,23.73,23.85,23.36,23.75,883400,0
+BHC.US,D,20060306,000000,23.67,24.38,23.57,24.08,727800,0
+BHC.US,D,20060307,000000,24.04,24.04,22.73,22.78,1119100,0
+BHC.US,D,20060308,000000,22.76,22.99,22.55,22.88,740600,0
+BHC.US,D,20060309,000000,22.91,23.6,22.88,23.18,410600,0
+BHC.US,D,20060310,000000,23.21,23.76,23.19,23.55,379900,0
+BHC.US,D,20060313,000000,23.54,23.95,23.38,23.91,756100,0
+BHC.US,D,20060314,000000,23.92,24.58,23.84,24.44,684500,0
+BHC.US,D,20060315,000000,24.44,24.5,24.31,24.41,543800,0
+BHC.US,D,20060316,000000,24.41,24.41,23.64,24.1,625800,0
+BHC.US,D,20060317,000000,24,24.01,23.69,23.81,617700,0
+BHC.US,D,20060320,000000,23.92,24.23,23.79,24.1,510200,0
+BHC.US,D,20060321,000000,24.03,24.03,23.59,23.66,644900,0
+BHC.US,D,20060322,000000,23.66,24.22,23.51,24.19,807400,0
+BHC.US,D,20060323,000000,26.19,26.56,24.24,25.01,4605600,0
+BHC.US,D,20060324,000000,24.42,24.55,22.89,23.01,3479400,0
+BHC.US,D,20060327,000000,23.01,23.14,22.69,22.94,807100,0
+BHC.US,D,20060328,000000,22.94,22.94,22.37,22.51,852200,0
+BHC.US,D,20060329,000000,22.51,22.7,22.24,22.7,772900,0
+BHC.US,D,20060330,000000,22.87,23.21,22.81,22.84,560900,0
+BHC.US,D,20060331,000000,22.82,23.02,22.47,22.87,580600,0
+BHC.US,D,20060403,000000,22.87,23.2,22.66,22.8,741600,0
+BHC.US,D,20060404,000000,22.82,23.14,22.66,22.96,615000,0
+BHC.US,D,20060405,000000,22.91,23.57,22.91,23.48,798600,0
+BHC.US,D,20060406,000000,23.62,24.31,23.59,24.22,1353900,0
+BHC.US,D,20060407,000000,24.23,24.57,24.2,24.36,1007200,0
+BHC.US,D,20060410,000000,24.3,24.51,24,24.2,614000,0
+BHC.US,D,20060411,000000,24.2,24.26,23.46,23.64,700100,0
+BHC.US,D,20060412,000000,23.71,24.2,23.71,23.92,671300,0
+BHC.US,D,20060413,000000,23.97,24.39,23.92,23.97,628400,0
+BHC.US,D,20060417,000000,24,24.41,23.81,23.81,347700,0
+BHC.US,D,20060418,000000,23.85,23.87,23.32,23.34,1010300,0
+BHC.US,D,20060419,000000,23.38,23.71,23.35,23.41,570500,0
+BHC.US,D,20060420,000000,23.41,23.5,23.12,23.37,873700,0
+BHC.US,D,20060421,000000,23.41,24.16,23.41,24.05,929200,0
+BHC.US,D,20060424,000000,23.95,23.95,23.43,23.51,719400,0
+BHC.US,D,20060425,000000,23.54,24.13,23.46,23.64,442300,0
+BHC.US,D,20060426,000000,23.66,24.26,23.66,24.14,647600,0
+BHC.US,D,20060427,000000,24.14,24.37,23.62,24.16,742900,0
+BHC.US,D,20060428,000000,24.69,24.69,24.31,24.47,922800,0
+BHC.US,D,20060501,000000,24.56,24.89,24.56,24.74,404800,0
+BHC.US,D,20060502,000000,24.42,24.56,24.13,24.53,614200,0
+BHC.US,D,20060503,000000,24.51,24.89,24.51,24.81,425600,0
+BHC.US,D,20060504,000000,24.8,24.81,24.28,24.48,456900,0
+BHC.US,D,20060505,000000,24.58,24.84,24.46,24.58,289800,0
+BHC.US,D,20060508,000000,24.6,24.75,24.41,24.59,735200,0
+BHC.US,D,20060509,000000,24.65,25.62,24.58,25.37,763400,0
+BHC.US,D,20060510,000000,25.37,25.37,24.61,24.77,934900,0
+BHC.US,D,20060511,000000,25.87,26.42,25.41,26.41,2538800,0
+BHC.US,D,20060512,000000,26.29,26.35,25.1,25.55,981600,0
+BHC.US,D,20060515,000000,25.59,26.13,25.54,25.77,796600,0
+BHC.US,D,20060516,000000,25.8,25.8,24.74,25.13,1171600,0
+BHC.US,D,20060517,000000,25.13,25.29,24.68,24.69,908600,0
+BHC.US,D,20060518,000000,24.68,24.87,23.52,23.7,1716300,0
+BHC.US,D,20060519,000000,23.59,23.88,23.2,23.73,672300,0
+BHC.US,D,20060522,000000,23.5,24.09,22.92,23.46,406200,0
+BHC.US,D,20060523,000000,23.48,23.89,23.48,23.54,529100,0
+BHC.US,D,20060524,000000,23.51,23.6,22.26,22.65,1114400,0
+BHC.US,D,20060525,000000,22.89,23.77,22.89,23.68,701500,0
+BHC.US,D,20060526,000000,23.68,23.9,23.38,23.55,314300,0
+BHC.US,D,20060530,000000,23.53,23.59,22.89,22.91,789300,0
+BHC.US,D,20060531,000000,23.11,23.46,22.89,23.06,541200,0
+BHC.US,D,20060601,000000,23.1,23.46,22.9,23.23,428900,0
+BHC.US,D,20060602,000000,23.31,23.48,23.09,23.31,622600,0
+BHC.US,D,20060605,000000,23.31,23.69,23.01,23.05,468900,0
+BHC.US,D,20060606,000000,22.93,23.26,22.87,23.19,665700,0
+BHC.US,D,20060607,000000,23.19,23.53,22.96,23.05,956800,0
+BHC.US,D,20060608,000000,22.96,23.02,21.86,22.22,1212800,0
+BHC.US,D,20060609,000000,22.27,22.76,22.2,22.25,524200,0
+BHC.US,D,20060612,000000,22.18,22.79,21.77,21.81,890700,0
+BHC.US,D,20060613,000000,21.26,21.97,20.38,20.65,1376100,0
+BHC.US,D,20060614,000000,20.71,21.09,20.55,20.97,967600,0
+BHC.US,D,20060615,000000,21.01,21.73,20.98,21.67,794000,0
+BHC.US,D,20060616,000000,21.62,21.85,21.21,21.25,511000,0
+BHC.US,D,20060619,000000,21.26,21.47,20.81,20.97,778100,0
+BHC.US,D,20060620,000000,20.85,21.22,20.72,21.1,496400,0
+BHC.US,D,20060621,000000,21.15,21.33,20.99,21.04,701100,0
+BHC.US,D,20060622,000000,21.04,21.12,20.81,21,346200,0
+BHC.US,D,20060623,000000,20.87,21.27,20.57,21.1,408100,0
+BHC.US,D,20060626,000000,21.08,21.16,20.78,20.95,381600,0
+BHC.US,D,20060627,000000,20.86,21.04,20.52,20.57,863200,0
+BHC.US,D,20060628,000000,20.79,20.85,20.33,20.53,413200,0
+BHC.US,D,20060629,000000,20.66,21.58,20.66,21.36,652400,0
+BHC.US,D,20060630,000000,21.56,22.33,21.37,21.98,598200,0
+BHC.US,D,20060703,000000,21.97,22.16,21.72,21.95,119400,0
+BHC.US,D,20060705,000000,22.23,22.3,21.46,21.53,402400,0
+BHC.US,D,20060706,000000,21.61,22,21.5,21.59,362200,0
+BHC.US,D,20060707,000000,21.43,21.85,21.41,21.72,289200,0
+BHC.US,D,20060710,000000,21.74,21.97,21.46,21.52,371500,0
+BHC.US,D,20060711,000000,21.45,21.46,20.73,21.07,703600,0
+BHC.US,D,20060712,000000,20.94,21.22,20.47,20.66,705900,0
+BHC.US,D,20060713,000000,20.66,20.66,20.17,20.25,580800,0
+BHC.US,D,20060714,000000,20.31,20.4,19.97,20.05,576900,0
+BHC.US,D,20060717,000000,20.04,20.05,19.25,19.7,1048600,0
+BHC.US,D,20060718,000000,19.62,20.26,19.59,20.18,841900,0
+BHC.US,D,20060719,000000,20.16,20.76,20.11,20.47,728300,0
+BHC.US,D,20060720,000000,20.28,20.75,20.27,20.55,493200,0
+BHC.US,D,20060721,000000,20.73,20.74,20.27,20.4,712700,0
+BHC.US,D,20060724,000000,20.4,21.16,20.39,20.91,737900,0
+BHC.US,D,20060725,000000,21.32,21.98,19.32,21.15,1847500,0
+BHC.US,D,20060726,000000,21.41,22.19,21.05,22.15,1157900,0
+BHC.US,D,20060727,000000,21.8,22.19,21.1,21.42,939500,0
+BHC.US,D,20060728,000000,21.41,21.57,21.06,21.32,879600,0
+BHC.US,D,20060731,000000,21.42,21.47,19.94,20.84,2263900,0
+BHC.US,D,20060801,000000,20.73,20.78,19.15,19.67,2745300,0
+BHC.US,D,20060802,000000,16.43,16.9,14.57,14.81,8536900,0
+BHC.US,D,20060803,000000,15.18,15.34,14.86,14.99,2329800,0
+BHC.US,D,20060804,000000,15,15.19,14.96,15.06,1651900,0
+BHC.US,D,20060807,000000,15.03,15.31,14.79,15.03,1696200,0
+BHC.US,D,20060808,000000,15.15,15.34,15.07,15.16,1713700,0
+BHC.US,D,20060809,000000,15.26,15.47,15.03,15.08,1294200,0
+BHC.US,D,20060810,000000,15.49,15.59,14.91,14.95,1781000,0
+BHC.US,D,20060811,000000,15.02,15.14,14.62,14.64,1195800,0
+BHC.US,D,20060814,000000,14.81,15,14.61,14.64,682600,0
+BHC.US,D,20060815,000000,14.83,15,14.7,14.87,895300,0
+BHC.US,D,20060816,000000,15.02,15.02,14.88,14.91,767000,0
+BHC.US,D,20060817,000000,14.91,15.17,14.91,15,784100,0
+BHC.US,D,20060818,000000,15.07,15.25,14.95,15.17,815000,0
+BHC.US,D,20060821,000000,15.18,15.81,15.15,15.63,1403700,0
+BHC.US,D,20060822,000000,15.76,15.96,15.68,15.73,784700,0
+BHC.US,D,20060823,000000,15.85,15.93,15.78,15.81,497400,0
+BHC.US,D,20060824,000000,15.94,16.11,15.87,15.97,644900,0
+BHC.US,D,20060825,000000,16.02,16.11,15.9,15.92,616400,0
+BHC.US,D,20060828,000000,15.94,15.96,15.5,15.57,1083800,0
+BHC.US,D,20060829,000000,15.62,15.63,15.27,15.3,827500,0
+BHC.US,D,20060830,000000,15.39,15.49,15.33,15.43,617500,0
+BHC.US,D,20060831,000000,15.57,15.57,15.18,15.34,587600,0
+BHC.US,D,20060901,000000,15.49,15.57,15.33,15.38,690400,0
+BHC.US,D,20060905,000000,15.2,15.34,14.98,15.31,984500,0
+BHC.US,D,20060906,000000,15.27,15.31,14.79,14.87,955900,0
+BHC.US,D,20060907,000000,14.75,14.83,14.17,14.27,1504000,0
+BHC.US,D,20060908,000000,14.28,14.3,14.1,14.21,898900,0
+BHC.US,D,20060911,000000,14.18,14.21,13.66,13.8,1250600,0
+BHC.US,D,20060912,000000,13.89,14,13.63,13.83,1378400,0
+BHC.US,D,20060913,000000,13.8,14.24,13.74,14.04,1269900,0
+BHC.US,D,20060914,000000,14.04,14.19,13.66,13.75,806100,0
+BHC.US,D,20060915,000000,13.83,14.18,13.76,13.85,1130800,0
+BHC.US,D,20060918,000000,13.79,14.25,13.79,14.2,720300,0
+BHC.US,D,20060919,000000,14.2,14.54,13.92,13.96,742700,0
+BHC.US,D,20060920,000000,14.01,14.26,13.97,13.99,829000,0
+BHC.US,D,20060921,000000,14.02,14.24,13.9,13.99,724900,0
+BHC.US,D,20060922,000000,13.99,14.02,13.78,13.87,339300,0
+BHC.US,D,20060925,000000,13.95,14.1,13.81,14.09,778300,0
+BHC.US,D,20060926,000000,14.09,14.19,14.04,14.09,1012300,0
+BHC.US,D,20060927,000000,14.09,14.61,14,14.47,1193000,0
+BHC.US,D,20060928,000000,14.71,15.1,14.56,14.84,1308400,0
+BHC.US,D,20060929,000000,14.94,15.03,14.24,14.31,1640300,0
+BHC.US,D,20061002,000000,14.32,14.66,14.29,14.43,927300,0
+BHC.US,D,20061003,000000,14.38,14.46,14.16,14.2,458800,0
+BHC.US,D,20061004,000000,14.11,14.28,13.99,14.26,538900,0
+BHC.US,D,20061005,000000,14.29,14.53,14.22,14.45,771200,0
+BHC.US,D,20061006,000000,14.42,14.69,14.36,14.63,702900,0
+BHC.US,D,20061009,000000,14.56,14.79,14.39,14.69,503500,0
+BHC.US,D,20061010,000000,14.75,14.81,14.35,14.46,937100,0
+BHC.US,D,20061011,000000,14.33,14.88,14.32,14.88,1009000,0
+BHC.US,D,20061012,000000,14.89,15.18,14.85,15.15,907400,0
+BHC.US,D,20061013,000000,15.05,15.21,14.98,15.19,1088300,0
+BHC.US,D,20061016,000000,15.21,15.21,14.82,14.98,672800,0
+BHC.US,D,20061017,000000,14.98,15,14.67,14.8,602500,0
+BHC.US,D,20061018,000000,14.85,14.97,14.68,14.72,352400,0
+BHC.US,D,20061019,000000,14.74,15,14.69,14.88,557800,0
+BHC.US,D,20061020,000000,14.91,14.92,14.75,14.81,494700,0
+BHC.US,D,20061023,000000,14.98,15.01,14.79,14.9,635700,0
+BHC.US,D,20061024,000000,14.9,14.9,14.75,14.85,374000,0
+BHC.US,D,20061025,000000,14.87,15.25,14.79,15.21,484300,0
+BHC.US,D,20061026,000000,15.26,15.33,14.83,14.89,702600,0
+BHC.US,D,20061027,000000,14.92,14.99,14.8,14.88,705500,0
+BHC.US,D,20061030,000000,14.87,14.93,14.56,14.61,581900,0
+BHC.US,D,20061031,000000,14.65,14.67,14.37,14.53,571500,0
+BHC.US,D,20061101,000000,14.4,14.6,14.37,14.43,688700,0
+BHC.US,D,20061102,000000,14.48,14.62,14.39,14.53,392000,0
+BHC.US,D,20061103,000000,14.62,14.98,14.57,14.84,677000,0
+BHC.US,D,20061106,000000,14.87,15.2,14.74,15.13,889900,0
+BHC.US,D,20061107,000000,15.19,15.34,15.11,15.22,767100,0
+BHC.US,D,20061108,000000,15.2,15.2,14.95,15.03,840200,0
+BHC.US,D,20061109,000000,15.94,15.94,15.08,15.22,2127300,0
+BHC.US,D,20061110,000000,15.28,15.43,15.19,15.32,1168700,0
+BHC.US,D,20061113,000000,15.21,15.61,15.17,15.53,706500,0
+BHC.US,D,20061114,000000,15.62,15.68,15.53,15.66,718600,0
+BHC.US,D,20061115,000000,15.72,16.1,15.56,16.05,762700,0
+BHC.US,D,20061116,000000,16.24,16.34,15.98,16.29,677000,0
+BHC.US,D,20061117,000000,16.23,16.4,16.13,16.31,502800,0
+BHC.US,D,20061120,000000,16.38,16.39,15.99,16.12,595100,0
+BHC.US,D,20061121,000000,16.11,16.22,16,16.11,357800,0
+BHC.US,D,20061122,000000,16.07,16.2,15.96,16,529800,0
+BHC.US,D,20061124,000000,15.87,16.17,15.87,16.16,206300,0
+BHC.US,D,20061127,000000,16.62,16.65,16.3,16.34,848100,0
+BHC.US,D,20061128,000000,16.49,16.57,16.37,16.39,737400,0
+BHC.US,D,20061129,000000,16.52,16.54,16.34,16.5,674000,0
+BHC.US,D,20061130,000000,16.5,16.88,16.44,16.69,795500,0
+BHC.US,D,20061201,000000,16.88,17.47,16.57,17.46,2106700,0
+BHC.US,D,20061204,000000,17.54,17.86,17.45,17.78,1470800,0
+BHC.US,D,20061205,000000,17.92,18.08,17.68,17.75,984400,0
+BHC.US,D,20061206,000000,19.27,20.41,19.24,19.46,7316800,0
+BHC.US,D,20061207,000000,19.92,21.08,19.86,20.96,4442800,0
+BHC.US,D,20061208,000000,20.66,20.77,20.04,20.35,2103900,0
+BHC.US,D,20061211,000000,20.27,20.33,19.99,20.07,1813600,0
+BHC.US,D,20061212,000000,19.88,20.14,19.66,19.72,1586900,0
+BHC.US,D,20061213,000000,19.83,20.09,19.74,20,1405800,0
+BHC.US,D,20061214,000000,19.95,20.12,19.65,19.66,1782700,0
+BHC.US,D,20061215,000000,19.51,19.51,18.79,19.2,3274100,0
+BHC.US,D,20061218,000000,19.14,19.65,19.14,19.24,1116300,0
+BHC.US,D,20061219,000000,19.17,19.72,19.13,19.64,999100,0
+BHC.US,D,20061220,000000,19.52,20.08,19.49,19.72,777100,0
+BHC.US,D,20061221,000000,19.72,19.91,19.37,19.56,759600,0
+BHC.US,D,20061222,000000,19.49,19.59,19.35,19.38,572300,0
+BHC.US,D,20061226,000000,19.35,19.76,19.25,19.75,468500,0
+BHC.US,D,20061227,000000,19.7,20.01,19.7,19.91,653500,0
+BHC.US,D,20061228,000000,19.98,20.26,19.96,20.05,676800,0
+BHC.US,D,20061229,000000,20.1,20.17,19.81,19.87,346900,0
+BHC.US,D,20070103,000000,19.83,20.26,19.61,19.83,1153200,0
+BHC.US,D,20070104,000000,19.79,20.32,19.79,20.21,726100,0
+BHC.US,D,20070105,000000,20.27,20.27,19.76,20.17,2040400,0
+BHC.US,D,20070108,000000,20.3,20.3,19.43,19.8,765500,0
+BHC.US,D,20070109,000000,19.78,19.85,19.4,19.64,796100,0
+BHC.US,D,20070110,000000,19.49,19.64,19.11,19.19,1193000,0
+BHC.US,D,20070111,000000,19.18,19.59,19.1,19.51,1019600,0
+BHC.US,D,20070112,000000,19.51,19.92,19.43,19.84,659500,0
+BHC.US,D,20070116,000000,19.89,20.25,19.85,20.07,584700,0
+BHC.US,D,20070117,000000,20.17,20.19,19.95,20.13,273600,0
+BHC.US,D,20070118,000000,20.07,20.26,19.82,20.16,460400,0
+BHC.US,D,20070119,000000,20.25,20.33,20.09,20.14,778200,0
+BHC.US,D,20070122,000000,20.14,20.2,19.62,19.79,640200,0
+BHC.US,D,20070123,000000,19.73,19.83,19.14,19.3,700000,0
+BHC.US,D,20070124,000000,19.34,19.55,19.33,19.55,507600,0
+BHC.US,D,20070125,000000,19.45,19.61,19.26,19.5,1356600,0
+BHC.US,D,20070126,000000,19.51,20.03,19.51,19.97,454100,0
+BHC.US,D,20070129,000000,19.98,20.17,19.74,19.85,1273900,0
+BHC.US,D,20070130,000000,19.85,20.01,19.82,19.92,1070100,0
+BHC.US,D,20070131,000000,19.88,19.9,19.56,19.59,406400,0
+BHC.US,D,20070201,000000,19.64,20.3,19.47,20.2,1011900,0
+BHC.US,D,20070202,000000,20.2,20.34,20.17,20.3,420500,0
+BHC.US,D,20070205,000000,20.28,20.34,20.17,20.19,213800,0
+BHC.US,D,20070206,000000,20.42,20.42,19.96,20.11,550800,0
+BHC.US,D,20070207,000000,20.25,20.29,19.74,19.88,749800,0
+BHC.US,D,20070208,000000,19.73,19.99,19.69,19.81,550000,0
+BHC.US,D,20070209,000000,19.82,20,19.73,19.88,377600,0
+BHC.US,D,20070212,000000,19.87,19.98,19.43,19.83,766208,0
+BHC.US,D,20070213,000000,19.81,20.22,19.65,20.15,679248,0
+BHC.US,D,20070214,000000,20.16,20.33,19.81,19.87,695234,0
+BHC.US,D,20070215,000000,19.93,20.63,19.9,20.57,837200,0
+BHC.US,D,20070216,000000,20.56,20.56,20.11,20.45,756900,0
+BHC.US,D,20070220,000000,20.39,20.82,20,20.47,1199300,0
+BHC.US,D,20070221,000000,20.44,20.52,20.19,20.38,640200,0
+BHC.US,D,20070222,000000,20.34,20.46,20.24,20.34,654800,0
+BHC.US,D,20070223,000000,20.37,20.96,20.32,20.71,1409200,0
+BHC.US,D,20070226,000000,20.76,20.89,20.39,20.5,777857,0
+BHC.US,D,20070227,000000,20.24,20.29,18.97,19.39,1094100,0
+BHC.US,D,20070228,000000,19.52,19.98,19.47,19.95,1167000,0
+BHC.US,D,20070301,000000,19.32,20.29,19.19,20.28,1455643,0
+BHC.US,D,20070302,000000,19.98,20.04,19.69,19.71,1268500,0
+BHC.US,D,20070305,000000,19.93,20.43,19.68,19.75,1825100,0
+BHC.US,D,20070306,000000,20.04,20.2,19.96,20.07,867900,0
+BHC.US,D,20070307,000000,20.28,20.29,19.82,19.83,815200,0
+BHC.US,D,20070308,000000,20.06,20.07,19.47,19.59,679600,0
+BHC.US,D,20070309,000000,19.66,20.07,19.64,19.98,1016400,0
+BHC.US,D,20070312,000000,20.06,20.23,19.88,20.14,527700,0
+BHC.US,D,20070313,000000,20.1,20.12,19.71,19.72,513800,0
+BHC.US,D,20070314,000000,19.82,19.98,19.47,19.82,857300,0
+BHC.US,D,20070315,000000,20.18,20.49,19.71,19.94,1679000,0
+BHC.US,D,20070316,000000,20.23,20.27,20.01,20.03,730900,0
+BHC.US,D,20070319,000000,20.2,20.77,20.12,20.76,870100,0
+BHC.US,D,20070320,000000,20.87,21.06,20.8,20.99,845300,0
+BHC.US,D,20070321,000000,21.09,21.4,21,21.37,876800,0
+BHC.US,D,20070322,000000,21.02,21.32,20.54,20.81,976200,0
+BHC.US,D,20070323,000000,20.88,21.02,20.77,20.99,841500,0
+BHC.US,D,20070326,000000,21.03,21.19,20.84,21.12,797181,0
+BHC.US,D,20070327,000000,21.04,21.16,20.97,21,371100,0
+BHC.US,D,20070328,000000,20.83,20.98,20.46,20.89,462100,0
+BHC.US,D,20070329,000000,20.95,20.97,20.69,20.78,654700,0
+BHC.US,D,20070330,000000,20.95,21.13,20.81,21.02,1491700,0
+BHC.US,D,20070402,000000,21.09,21.42,21.07,21.37,1358200,0
+BHC.US,D,20070403,000000,21.51,22.69,21.51,22.61,2274700,0
+BHC.US,D,20070404,000000,22.51,22.58,22.29,22.5,1080200,0
+BHC.US,D,20070405,000000,22.6,22.93,22.5,22.63,1013140,0
+BHC.US,D,20070409,000000,22.69,22.73,22.46,22.53,416500,0
+BHC.US,D,20070410,000000,22.59,22.79,22.42,22.45,375400,0
+BHC.US,D,20070411,000000,22.47,22.65,22.38,22.58,339441,0
+BHC.US,D,20070412,000000,22.44,23.03,22.16,22.98,702200,0
+BHC.US,D,20070413,000000,23.04,23.11,22.89,23.1,540500,0
+BHC.US,D,20070416,000000,23.1,23.43,23.1,23.42,701950,0
+BHC.US,D,20070417,000000,23.47,23.5,23.07,23.1,511700,0
+BHC.US,D,20070418,000000,23.03,23.73,22.78,23.5,688500,0
+BHC.US,D,20070419,000000,23.25,24.28,23.25,24.05,1102000,0
+BHC.US,D,20070420,000000,24.09,24.23,23.94,24.06,666200,0
+BHC.US,D,20070423,000000,24.01,24.37,23.68,23.89,846348,0
+BHC.US,D,20070424,000000,24.01,24.14,23.77,24.04,590100,0
+BHC.US,D,20070425,000000,24.02,24.26,23.91,23.94,490300,0
+BHC.US,D,20070426,000000,23.92,23.96,23.48,23.66,528700,0
+BHC.US,D,20070427,000000,23.7,24.27,23.7,24.18,480403,0
+BHC.US,D,20070430,000000,24.2,24.37,23.33,23.45,559566,0
+BHC.US,D,20070501,000000,23.57,23.82,23.33,23.52,435100,0
+BHC.US,D,20070502,000000,23.52,23.84,23.24,23.64,427915,0
+BHC.US,D,20070503,000000,23.62,23.84,23.45,23.81,737300,0
+BHC.US,D,20070504,000000,24.03,24.03,23.84,23.94,341800,0
+BHC.US,D,20070507,000000,23.91,24.04,23.58,23.64,400461,0
+BHC.US,D,20070508,000000,23.49,23.68,22.72,23.58,1201700,0
+BHC.US,D,20070509,000000,23.59,23.92,23.58,23.73,580016,0
+BHC.US,D,20070510,000000,24.32,24.97,23.6,23.63,1822158,0
+BHC.US,D,20070511,000000,23.57,23.83,23.38,23.78,515500,0
+BHC.US,D,20070514,000000,23.26,23.7,22.98,23.33,650100,0
+BHC.US,D,20070515,000000,23.2,23.66,23.2,23.58,636000,0
+BHC.US,D,20070516,000000,23.58,24.13,23.46,24.02,604600,0
+BHC.US,D,20070517,000000,24.18,24.32,23.92,24.04,615502,0
+BHC.US,D,20070518,000000,23.83,23.85,23.52,23.58,442758,0
+BHC.US,D,20070521,000000,23.59,24.2,23.43,23.9,392000,0
+BHC.US,D,20070522,000000,23.95,24.19,23.78,24.09,339290,0
+BHC.US,D,20070523,000000,24.21,24.4,23.83,23.84,382500,0
+BHC.US,D,20070524,000000,23.94,24.04,23.53,23.58,336700,0
+BHC.US,D,20070525,000000,23.66,23.84,23.58,23.68,338200,0
+BHC.US,D,20070529,000000,23.69,23.73,23.44,23.55,774700,0
+BHC.US,D,20070530,000000,23.32,23.42,22.93,23.28,706060,0
+BHC.US,D,20070531,000000,23.32,23.51,23.25,23.33,719700,0
+BHC.US,D,20070601,000000,23.78,24.76,23.76,24.57,1392500,0
+BHC.US,D,20070604,000000,24.57,24.66,24.22,24.39,667903,0
+BHC.US,D,20070605,000000,24.37,24.66,24.33,24.48,688300,0
+BHC.US,D,20070606,000000,24.51,24.57,24.09,24.3,310700,0
+BHC.US,D,20070607,000000,24.19,24.37,23.6,23.71,501000,0
+BHC.US,D,20070608,000000,23.75,24.12,23.69,24.1,636400,0
+BHC.US,D,20070611,000000,24.06,24.32,23.86,24.22,406612,0
+BHC.US,D,20070612,000000,24.06,24.45,23.94,24.06,727732,0
+BHC.US,D,20070613,000000,24.26,24.52,24.13,24.4,468900,0
+BHC.US,D,20070614,000000,24.31,24.52,24.2,24.26,738800,0
+BHC.US,D,20070615,000000,24.44,24.53,24.26,24.35,548600,0
+BHC.US,D,20070618,000000,24.52,24.95,24.4,24.57,612400,0
+BHC.US,D,20070619,000000,24.57,24.57,24.18,24.42,380300,0
+BHC.US,D,20070620,000000,24.56,24.57,23.76,23.83,525400,0
+BHC.US,D,20070621,000000,23.73,24.42,23.73,24.34,640700,0
+BHC.US,D,20070622,000000,24.34,24.45,23.8,24.03,480700,0
+BHC.US,D,20070625,000000,23.95,24.42,23.86,24.03,599500,0
+BHC.US,D,20070626,000000,24.37,24.39,23.82,23.93,537100,0
+BHC.US,D,20070627,000000,23.86,24.29,23.79,24.08,506200,0
+BHC.US,D,20070628,000000,24.38,24.58,23.96,24.01,290700,0
+BHC.US,D,20070629,000000,24.4,24.47,24.09,24.44,349900,0
+BHC.US,D,20070702,000000,24.51,24.73,24.23,24.66,251100,0
+BHC.US,D,20070703,000000,24.77,24.83,24.27,24.36,199700,0
+BHC.US,D,20070705,000000,24.4,24.54,24.14,24.42,896200,0
+BHC.US,D,20070706,000000,24.63,24.73,24.26,24.41,685100,0
+BHC.US,D,20070709,000000,24.38,24.87,24.38,24.58,529912,0
+BHC.US,D,20070710,000000,24.52,24.55,24.29,24.38,748900,0
+BHC.US,D,20070711,000000,24.24,24.79,24.14,24.6,567800,0
+BHC.US,D,20070712,000000,24.73,25.08,24.57,24.94,910000,0
+BHC.US,D,20070713,000000,25,25.24,24.79,25.24,892500,0
+BHC.US,D,20070716,000000,25.23,25.46,24.72,24.77,1482900,0
+BHC.US,D,20070717,000000,24.84,24.84,24.28,24.42,976000,0
+BHC.US,D,20070718,000000,24.42,24.64,24.24,24.42,1111300,0
+BHC.US,D,20070719,000000,24.55,24.59,24.36,24.53,619797,0
+BHC.US,D,20070720,000000,20.84,21.24,19.04,19.26,6523800,0
+BHC.US,D,20070723,000000,20.18,20.23,19.33,19.88,3467616,0
+BHC.US,D,20070724,000000,20.03,20.3,19.93,20.05,1566624,0
+BHC.US,D,20070725,000000,20.19,20.22,19.85,20.03,1245100,0
+BHC.US,D,20070726,000000,19.9,19.93,19.23,19.3,1518256,0
+BHC.US,D,20070727,000000,19.22,19.37,18.46,18.52,1599355,0
+BHC.US,D,20070730,000000,18.71,18.8,18.22,18.33,1154076,0
+BHC.US,D,20070731,000000,18.51,18.74,18.28,18.35,927100,0
+BHC.US,D,20070801,000000,18.38,18.52,17.97,18.33,1022500,0
+BHC.US,D,20070802,000000,18.43,18.73,18.04,18.6,1191896,0
+BHC.US,D,20070803,000000,18.68,18.81,18.01,18.04,813292,0
+BHC.US,D,20070806,000000,18.05,18.62,17.42,17.96,810361,0
+BHC.US,D,20070807,000000,18.12,18.23,17.55,17.91,1274400,0
+BHC.US,D,20070808,000000,18.45,18.5,16.6,16.77,2960100,0
+BHC.US,D,20070809,000000,16.47,16.77,15.53,15.59,3574363,0
+BHC.US,D,20070810,000000,15.58,15.85,15.15,15.75,2650804,0
+BHC.US,D,20070813,000000,16.09,16.58,16.06,16.34,1965700,0
+BHC.US,D,20070814,000000,16.35,16.42,15.86,15.87,1457980,0
+BHC.US,D,20070815,000000,15.98,15.99,15.42,15.64,1581272,0
+BHC.US,D,20070816,000000,15.61,16.09,15.41,16.09,2629332,0
+BHC.US,D,20070817,000000,16.61,16.94,16.3,16.83,1635736,0
+BHC.US,D,20070820,000000,17.15,17.19,16.35,16.46,967200,0
+BHC.US,D,20070821,000000,16.54,16.69,16.41,16.51,1417948,0
+BHC.US,D,20070822,000000,16.73,16.94,16.51,16.71,972600,0
+BHC.US,D,20070823,000000,16.96,17.18,16.59,16.65,791400,0
+BHC.US,D,20070824,000000,16.75,16.75,16.52,16.67,758300,0
+BHC.US,D,20070827,000000,16.73,16.73,16.34,16.55,942440,0
+BHC.US,D,20070828,000000,16.54,16.6,16.27,16.34,657700,0
+BHC.US,D,20070829,000000,16.5,16.89,16.44,16.77,766300,0
+BHC.US,D,20070830,000000,16.55,16.64,16.44,16.57,609100,0
+BHC.US,D,20070831,000000,16.84,16.98,16.7,16.84,399700,0
+BHC.US,D,20070904,000000,17.31,17.68,17.04,17.17,649900,0
+BHC.US,D,20070905,000000,17.12,17.25,16.84,16.89,741400,0
+BHC.US,D,20070906,000000,16.76,16.88,16.52,16.7,991700,0
+BHC.US,D,20070907,000000,16.59,16.84,16.53,16.63,648700,0
+BHC.US,D,20070910,000000,16.65,16.7,16.41,16.56,527000,0
+BHC.US,D,20070911,000000,16.77,16.8,16.42,16.55,547400,0
+BHC.US,D,20070912,000000,16.48,16.64,16.42,16.52,700000,0
+BHC.US,D,20070913,000000,16.63,17.09,16.58,16.9,1085600,0
+BHC.US,D,20070914,000000,16.9,16.97,16.68,16.74,551500,0
+BHC.US,D,20070917,000000,16.74,16.84,16.51,16.54,618500,0
+BHC.US,D,20070918,000000,16.65,16.65,16.43,16.52,603900,0
+BHC.US,D,20070919,000000,16.63,17.07,16.59,16.77,671200,0
+BHC.US,D,20070920,000000,17.07,17.32,16.84,17.29,1307400,0
+BHC.US,D,20070921,000000,17.31,17.31,17.14,17.22,971200,0
+BHC.US,D,20070924,000000,17.3,17.3,17.05,17.21,1231500,0
+BHC.US,D,20070925,000000,17.14,17.19,16.8,16.84,618200,0
+BHC.US,D,20070926,000000,16.9,16.96,16.63,16.68,691800,0
+BHC.US,D,20070927,000000,16.73,16.82,16.55,16.59,578300,0
+BHC.US,D,20070928,000000,16.62,16.76,16.56,16.7,783300,0
+BHC.US,D,20071001,000000,16.83,17.31,16.73,17.09,885100,0
+BHC.US,D,20071002,000000,17,17.36,16.98,17.34,599248,0
+BHC.US,D,20071003,000000,17.43,17.48,17.2,17.32,565300,0
+BHC.US,D,20071004,000000,17.41,17.53,17.24,17.35,349200,0
+BHC.US,D,20071005,000000,17.63,17.76,17.53,17.74,406700,0
+BHC.US,D,20071008,000000,17.83,17.88,17.52,17.72,296700,0
+BHC.US,D,20071009,000000,17.73,17.79,17.4,17.47,497800,0
+BHC.US,D,20071010,000000,17.52,17.6,17.36,17.53,443600,0
+BHC.US,D,20071011,000000,17.65,17.79,17.47,17.55,537100,0
+BHC.US,D,20071012,000000,17.57,17.64,16.81,17.07,1242600,0
+BHC.US,D,20071015,000000,17.13,17.21,16.73,16.84,660600,0
+BHC.US,D,20071016,000000,16.88,17.37,16.79,16.97,625900,0
+BHC.US,D,20071017,000000,17.16,17.28,16.97,17.1,490700,0
+BHC.US,D,20071018,000000,17.12,17.28,17.02,17.15,394500,0
+BHC.US,D,20071019,000000,17.16,17.23,16.93,17.01,1134800,0
+BHC.US,D,20071022,000000,16.77,17.07,16.73,17.07,556700,0
+BHC.US,D,20071023,000000,17.3,17.39,17.19,17.37,673200,0
+BHC.US,D,20071024,000000,17.75,18.02,17.55,17.98,1305800,0
+BHC.US,D,20071025,000000,17.85,19.05,17.85,18.91,1586600,0
+BHC.US,D,20071026,000000,18.91,19.06,18.64,19,664900,0
+BHC.US,D,20071029,000000,19.15,19.23,18.96,18.97,483300,0
+BHC.US,D,20071030,000000,18.8,19.12,18.45,19.08,773800,0
+BHC.US,D,20071031,000000,19.23,19.29,18.97,19.24,1202200,0
+BHC.US,D,20071101,000000,19.19,19.25,18.96,19.03,807100,0
+BHC.US,D,20071102,000000,19.21,19.26,18.3,18.45,884600,0
+BHC.US,D,20071105,000000,18.05,18.44,18.05,18.31,1070096,0
+BHC.US,D,20071106,000000,18.14,18.47,17.96,18.13,983800,0
+BHC.US,D,20071107,000000,18.03,18.51,18.03,18.18,1289463,0
+BHC.US,D,20071108,000000,18.26,18.26,17.57,17.77,1451045,0
+BHC.US,D,20071109,000000,17.21,17.59,16.87,17.04,2220118,0
+BHC.US,D,20071112,000000,16.73,17.05,16.46,16.57,991528,0
+BHC.US,D,20071113,000000,16.98,16.99,16.2,16.49,1455237,0
+BHC.US,D,20071114,000000,16.29,16.71,16.29,16.59,754200,0
+BHC.US,D,20071115,000000,16.59,16.85,16.51,16.76,689100,0
+BHC.US,D,20071116,000000,16.59,16.62,15.98,16.1,787717,0
+BHC.US,D,20071119,000000,16.05,16.05,15.72,15.82,788200,0
+BHC.US,D,20071120,000000,15.81,15.81,13.45,13.95,4354930,0
+BHC.US,D,20071121,000000,14.41,14.56,13.68,14.39,1433600,0
+BHC.US,D,20071123,000000,14.25,14.3,13.94,13.98,445638,0
+BHC.US,D,20071126,000000,13.94,14.28,13.78,13.96,1215343,0
+BHC.US,D,20071127,000000,13.78,14.1,13.78,14.04,723289,0
+BHC.US,D,20071128,000000,14.04,14.41,14.04,14.33,739200,0
+BHC.US,D,20071129,000000,14.26,14.26,14.1,14.19,586400,0
+BHC.US,D,20071130,000000,14.21,14.7,14.12,14.7,731249,0
+BHC.US,D,20071203,000000,14.5,14.85,13.96,14.05,756503,0
+BHC.US,D,20071204,000000,14.42,14.44,13.96,14.12,757035,0
+BHC.US,D,20071205,000000,14.85,14.85,14.09,14.22,667768,0
+BHC.US,D,20071206,000000,14.13,14.48,14.05,14.43,544721,0
+BHC.US,D,20071207,000000,14.45,14.54,14.26,14.43,389509,0
+BHC.US,D,20071210,000000,14.64,14.64,14.18,14.31,537024,0
+BHC.US,D,20071211,000000,14.18,14.37,14.03,14.25,2248844,0
+BHC.US,D,20071212,000000,14.18,14.42,14.06,14.16,706500,0
+BHC.US,D,20071213,000000,14.33,14.33,13.97,14.04,688660,0
+BHC.US,D,20071214,000000,14.04,14.07,13.88,13.94,764500,0
+BHC.US,D,20071217,000000,13.94,14.03,13.48,13.48,1245510,0
+BHC.US,D,20071218,000000,13.48,13.71,13.16,13.5,860300,0
+BHC.US,D,20071219,000000,13.33,13.51,13.06,13.16,704050,0
+BHC.US,D,20071220,000000,13.41,13.41,12.83,13,839563,0
+BHC.US,D,20071221,000000,13.12,13.14,12.79,12.93,720772,0
+BHC.US,D,20071224,000000,12.93,12.97,12.74,12.81,545487,0
+BHC.US,D,20071226,000000,12.74,13.01,12.69,12.87,696314,0
+BHC.US,D,20071227,000000,12.92,12.97,12.85,12.86,505767,0
+BHC.US,D,20071228,000000,12.78,13.04,12.78,12.85,703191,0
+BHC.US,D,20071231,000000,12.84,12.95,12.74,12.94,790387,0
+BHC.US,D,20080102,000000,13.21,13.26,12.87,12.9,716960,0
+BHC.US,D,20080103,000000,13.03,13.1,12.55,12.6,839045,0
+BHC.US,D,20080104,000000,12.7,12.7,12.31,12.43,679647,0
+BHC.US,D,20080107,000000,12.45,12.68,12.37,12.6,682696,0
+BHC.US,D,20080108,000000,12.56,12.74,12.48,12.53,1056100,0
+BHC.US,D,20080109,000000,12.46,12.57,12.37,12.54,906180,0
+BHC.US,D,20080110,000000,12.31,12.6,12.31,12.58,1307700,0
+BHC.US,D,20080111,000000,12.46,12.51,12.25,12.36,1236197,0
+BHC.US,D,20080114,000000,12.48,12.6,12.35,12.5,597220,0
+BHC.US,D,20080115,000000,12.58,12.6,12.41,12.5,502793,0
+BHC.US,D,20080116,000000,12.48,12.49,12.22,12.28,1008874,0
+BHC.US,D,20080117,000000,12.25,12.3,12.06,12.09,920111,0
+BHC.US,D,20080118,000000,12.34,12.34,12.01,12.07,519982,0
+BHC.US,D,20080122,000000,11.58,11.94,11.34,11.83,631150,0
+BHC.US,D,20080123,000000,11.82,12.15,11.6,12.1,761579,0
+BHC.US,D,20080124,000000,12.84,12.84,12.31,12.37,790712,0
+BHC.US,D,20080125,000000,12.66,12.66,12.02,12.13,977926,0
+BHC.US,D,20080128,000000,12.29,12.39,12.1,12.35,741304,0
+BHC.US,D,20080129,000000,12.27,12.7,12.27,12.66,662458,0
+BHC.US,D,20080130,000000,12.6,12.92,12.57,12.6,618401,0
+BHC.US,D,20080131,000000,12.65,13.44,12.4,13.17,727740,0
+BHC.US,D,20080201,000000,12.43,12.91,12.31,12.73,1246077,0
+BHC.US,D,20080204,000000,12.66,13.53,12.65,13.27,828508,0
+BHC.US,D,20080205,000000,13.45,13.45,12.89,13.08,912026,0
+BHC.US,D,20080206,000000,13.27,13.28,12.89,13.1,583029,0
+BHC.US,D,20080207,000000,13.06,13.23,12.99,13.22,732079,0
+BHC.US,D,20080208,000000,13.32,13.6,13.28,13.58,665085,0
+BHC.US,D,20080211,000000,13.75,13.75,13.18,13.26,551852,0
+BHC.US,D,20080212,000000,13.43,13.58,13.31,13.38,359765,0
+BHC.US,D,20080213,000000,13.46,13.58,13.34,13.4,585713,0
+BHC.US,D,20080214,000000,13.56,13.62,13.39,13.41,626704,0
+BHC.US,D,20080215,000000,13.35,13.59,13.35,13.46,444100,0
+BHC.US,D,20080219,000000,13.56,13.65,13.22,13.27,604133,0
+BHC.US,D,20080220,000000,13.33,13.51,13.25,13.42,521199,0
+BHC.US,D,20080221,000000,13.42,13.43,13.01,13.04,429851,0
+BHC.US,D,20080222,000000,13.18,13.27,13.08,13.21,697915,0
+BHC.US,D,20080225,000000,13.41,13.49,13.24,13.38,706585,0
+BHC.US,D,20080226,000000,13.45,13.48,13.29,13.43,718700,0
+BHC.US,D,20080227,000000,13.41,13.51,13.27,13.38,519773,0
+BHC.US,D,20080228,000000,13.36,14.33,13.27,14.15,2740130,0
+BHC.US,D,20080229,000000,13.94,13.95,13.51,13.62,881582,0
+BHC.US,D,20080303,000000,13.65,13.94,13.57,13.86,724569,0
+BHC.US,D,20080304,000000,13.85,14,13.32,13.39,609936,0
+BHC.US,D,20080305,000000,13.52,13.81,13.5,13.65,787345,0
+BHC.US,D,20080306,000000,13.51,13.85,13.28,13.39,645444,0
+BHC.US,D,20080307,000000,13.2,13.5,13.03,13.1,593783,0
+BHC.US,D,20080310,000000,13.19,13.24,12.89,13.07,700866,0
+BHC.US,D,20080311,000000,13.14,13.32,12.8,12.9,693880,0
+BHC.US,D,20080312,000000,12.81,13,12.72,12.75,447542,0
+BHC.US,D,20080313,000000,12.72,12.98,12.28,12.86,1317630,0
+BHC.US,D,20080314,000000,13.05,13.05,11.55,11.91,2173958,0
+BHC.US,D,20080317,000000,11.83,11.85,11.36,11.36,1161955,0
+BHC.US,D,20080318,000000,11.39,11.58,11.23,11.4,978400,0
+BHC.US,D,20080319,000000,11.39,11.58,10.9,11.01,730279,0
+BHC.US,D,20080320,000000,11.1,11.12,10.77,11.04,1044348,0
+BHC.US,D,20080324,000000,11.04,11.66,9.61,11.55,5190252,0
+BHC.US,D,20080325,000000,11.18,11.3,10.2,10.46,1796183,0
+BHC.US,D,20080326,000000,10.33,10.46,10.15,10.35,937739,0
+BHC.US,D,20080327,000000,10.45,10.6,10.35,10.5,809494,0
+BHC.US,D,20080328,000000,10.4,10.56,10.15,10.25,1091420,0
+BHC.US,D,20080331,000000,10.34,10.34,9.9,10.24,1261807,0
+BHC.US,D,20080401,000000,10.31,10.34,10.14,10.22,1234369,0
+BHC.US,D,20080402,000000,10.37,10.57,10.25,10.55,1199348,0
+BHC.US,D,20080403,000000,10.48,10.83,10.46,10.8,819254,0
+BHC.US,D,20080404,000000,10.88,10.88,10.6,10.73,1014260,0
+BHC.US,D,20080407,000000,10.73,10.83,10.56,10.58,959450,0
+BHC.US,D,20080408,000000,10.58,10.72,10.55,10.67,653100,0
+BHC.US,D,20080409,000000,10.61,10.63,10.39,10.42,918657,0
+BHC.US,D,20080410,000000,10.42,10.67,10.36,10.63,637810,0
+BHC.US,D,20080411,000000,10.61,10.67,10.43,10.5,559900,0
+BHC.US,D,20080414,000000,10.56,10.65,10.29,10.36,614493,0
+BHC.US,D,20080415,000000,10.37,10.53,10.34,10.44,643406,0
+BHC.US,D,20080416,000000,10.58,10.74,10.54,10.62,536524,0
+BHC.US,D,20080417,000000,10.66,10.66,10.43,10.45,260979,0
+BHC.US,D,20080418,000000,10.61,10.66,10.46,10.56,379785,0
+BHC.US,D,20080421,000000,10.58,10.61,10.5,10.59,576484,0
+BHC.US,D,20080422,000000,10.63,10.71,10.49,10.57,416201,0
+BHC.US,D,20080423,000000,10.35,10.53,10.03,10.3,1099031,0
+BHC.US,D,20080424,000000,10.61,11.1,10.58,10.91,802715,0
+BHC.US,D,20080425,000000,10.89,11.03,10.46,10.71,532518,0
+BHC.US,D,20080428,000000,10.79,11.1,10.71,11.02,714759,0
+BHC.US,D,20080429,000000,10.85,11.06,10.85,10.92,753683,0
+BHC.US,D,20080430,000000,11.02,11.08,10.87,11,487653,0
+BHC.US,D,20080501,000000,10.98,11.17,10.96,11.14,908593,0
+BHC.US,D,20080502,000000,11.2,11.62,11.2,11.58,777996,0
+BHC.US,D,20080505,000000,11.63,11.67,11.24,11.35,737470,0
+BHC.US,D,20080506,000000,11.36,11.58,11.35,11.56,394488,0
+BHC.US,D,20080507,000000,11.62,11.74,11.18,11.29,751616,0
+BHC.US,D,20080508,000000,11.41,12.26,11.25,11.82,1819992,0
+BHC.US,D,20080509,000000,11.66,12.17,11.66,12.15,743861,0
+BHC.US,D,20080512,000000,12.04,12.12,11.83,11.92,814331,0
+BHC.US,D,20080513,000000,12,12.02,11.91,12.02,590828,0
+BHC.US,D,20080514,000000,12.1,12.25,11.98,12.06,666064,0
+BHC.US,D,20080515,000000,12.13,12.23,12.04,12.23,528860,0
+BHC.US,D,20080516,000000,12.33,12.39,12.12,12.29,994562,0
+BHC.US,D,20080519,000000,12.35,12.46,12.33,12.37,632415,0
+BHC.US,D,20080520,000000,12.11,12.21,11.67,11.71,684890,0
+BHC.US,D,20080521,000000,11.86,12.03,11.72,11.75,817091,0
+BHC.US,D,20080522,000000,11.85,11.9,11.65,11.89,836229,0
+BHC.US,D,20080523,000000,11.94,11.96,11.58,11.61,494179,0
+BHC.US,D,20080527,000000,11.72,11.82,11.5,11.56,717899,0
+BHC.US,D,20080528,000000,11.52,11.69,11.38,11.42,636355,0
+BHC.US,D,20080529,000000,11.44,11.44,11.21,11.27,764147,0
+BHC.US,D,20080530,000000,11.27,11.39,11.18,11.28,673257,0
+BHC.US,D,20080602,000000,11.2,11.39,11.12,11.16,896982,0
+BHC.US,D,20080603,000000,11.25,11.33,11.16,11.27,620515,0
+BHC.US,D,20080604,000000,11.22,11.43,11.2,11.26,946013,0
+BHC.US,D,20080605,000000,11.35,11.4,11.26,11.36,1006100,0
+BHC.US,D,20080606,000000,11.42,11.42,11.19,11.24,617924,0
+BHC.US,D,20080609,000000,11.17,11.33,10.93,11.06,611644,0
+BHC.US,D,20080610,000000,11.08,11.08,10.72,10.81,692754,0
+BHC.US,D,20080611,000000,10.71,10.91,10.55,10.56,599590,0
+BHC.US,D,20080612,000000,10.5,10.6,10.18,10.2,1155205,0
+BHC.US,D,20080613,000000,10.28,10.28,10.13,10.16,1015974,0
+BHC.US,D,20080616,000000,10.04,10.35,10.04,10.25,1448453,0
+BHC.US,D,20080617,000000,10.38,10.38,10.24,10.26,723954,0
+BHC.US,D,20080618,000000,10.32,10.32,10.17,10.2,810111,0
+BHC.US,D,20080619,000000,10.33,10.85,10.26,10.82,1796404,0
+BHC.US,D,20080620,000000,10.47,10.63,9.96,10.14,2413055,0
+BHC.US,D,20080623,000000,10.09,10.32,10.09,10.2,2096250,0
+BHC.US,D,20080624,000000,10.12,10.4,10.1,10.35,756201,0
+BHC.US,D,20080625,000000,10.32,10.38,10.25,10.27,605006,0
+BHC.US,D,20080626,000000,10.19,10.32,9.73,9.75,1004372,0
+BHC.US,D,20080627,000000,9.84,9.84,9.5,9.56,1154491,0
+BHC.US,D,20080630,000000,9.56,9.58,9.16,9.28,1780953,0
+BHC.US,D,20080701,000000,9.23,9.37,9.02,9.37,904097,0
+BHC.US,D,20080702,000000,9.42,9.73,9.4,9.64,949438,0
+BHC.US,D,20080703,000000,9.73,9.73,9.46,9.61,541654,0
+BHC.US,D,20080707,000000,9.76,9.76,9.49,9.52,1015473,0
+BHC.US,D,20080708,000000,9.49,9.83,9.47,9.78,812570,0
+BHC.US,D,20080709,000000,9.85,9.97,9.7,9.71,836578,0
+BHC.US,D,20080710,000000,9.83,9.88,9.61,9.75,488597,0
+BHC.US,D,20080711,000000,9.69,9.7,9.47,9.69,674691,0
+BHC.US,D,20080714,000000,9.87,9.87,9.45,9.49,615686,0
+BHC.US,D,20080715,000000,9.46,9.61,9.36,9.47,629343,0
+BHC.US,D,20080716,000000,9.47,9.63,9.35,9.46,649921,0
+BHC.US,D,20080717,000000,9.61,9.61,9.42,9.53,1046340,0
+BHC.US,D,20080718,000000,9.6,9.95,9.52,9.91,768123,0
+BHC.US,D,20080721,000000,9.91,10.02,9.79,10,535381,0
+BHC.US,D,20080722,000000,10.04,10.36,9.96,10.36,485926,0
+BHC.US,D,20080723,000000,10.29,10.62,10.29,10.6,515587,0
+BHC.US,D,20080724,000000,10.69,10.83,10.49,10.54,406757,0
+BHC.US,D,20080725,000000,10.63,10.66,10.46,10.6,431574,0
+BHC.US,D,20080728,000000,10.69,10.73,9.44,9.46,2540336,0
+BHC.US,D,20080729,000000,9.61,9.97,9.36,9.97,1341105,0
+BHC.US,D,20080730,000000,10.1,10.16,9.85,9.99,430742,0
+BHC.US,D,20080731,000000,10.1,10.1,9.71,9.76,585323,0
+BHC.US,D,20080801,000000,9.62,9.93,9.62,9.73,403111,0
+BHC.US,D,20080804,000000,9.79,9.86,9.53,9.83,315846,0
+BHC.US,D,20080805,000000,9.9,9.9,9.66,9.77,555676,0
+BHC.US,D,20080806,000000,9.72,9.84,9.64,9.84,671056,0
+BHC.US,D,20080807,000000,9.86,9.86,9.57,9.62,792288,0
+BHC.US,D,20080808,000000,9.53,9.76,9.51,9.6,579595,0
+BHC.US,D,20080811,000000,9.64,9.64,9.52,9.54,569953,0
+BHC.US,D,20080812,000000,9.6,9.6,9.48,9.55,644047,0
+BHC.US,D,20080813,000000,9.42,9.44,9.02,9.19,936296,0
+BHC.US,D,20080814,000000,9.09,9.3,9.09,9.3,650802,0
+BHC.US,D,20080815,000000,9.24,9.34,9.16,9.32,490313,0
+BHC.US,D,20080818,000000,9.34,9.56,9.28,9.5,608566,0
+BHC.US,D,20080819,000000,9.53,9.69,9.34,9.66,873935,0
+BHC.US,D,20080820,000000,9.71,10.17,9.65,10.07,782780,0
+BHC.US,D,20080821,000000,9.58,9.86,9.42,9.69,773051,0
+BHC.US,D,20080822,000000,9.67,9.96,9.61,9.91,595593,0
+BHC.US,D,20080825,000000,9.94,10.18,9.82,10.17,971975,0
+BHC.US,D,20080826,000000,10.1,10.4,10.05,10.23,445826,0
+BHC.US,D,20080827,000000,10.2,10.36,10.18,10.36,333893,0
+BHC.US,D,20080828,000000,10.38,10.52,10.26,10.45,456949,0
+BHC.US,D,20080829,000000,10.36,10.44,10.22,10.29,274256,0
+BHC.US,D,20080902,000000,10.39,10.51,10.29,10.36,314743,0
+BHC.US,D,20080903,000000,10.29,10.57,10.29,10.49,705518,0
+BHC.US,D,20080904,000000,10.48,10.5,10.29,10.37,632483,0
+BHC.US,D,20080905,000000,10.41,10.41,10.13,10.27,638857,0
+BHC.US,D,20080908,000000,10.21,10.37,10.07,10.09,1039500,0
+BHC.US,D,20080909,000000,10.14,10.33,9.91,9.98,697776,0
+BHC.US,D,20080910,000000,9.95,10.1,9.82,10.07,700782,0
+BHC.US,D,20080911,000000,9.91,9.96,9.55,9.72,914386,0
+BHC.US,D,20080912,000000,9.54,10.58,9.54,10.56,1436321,0
+BHC.US,D,20080915,000000,10.42,10.42,9.87,10.07,1279222,0
+BHC.US,D,20080916,000000,9.85,9.97,9.6,9.83,1144998,0
+BHC.US,D,20080917,000000,9.71,9.8,8.91,8.94,1124670,0
+BHC.US,D,20080918,000000,8.94,9.56,8.94,9.25,1466181,0
+BHC.US,D,20080919,000000,9.38,9.66,9.15,9.55,777070,0
+BHC.US,D,20080922,000000,9.86,9.88,9.65,9.69,549604,0
+BHC.US,D,20080923,000000,9.8,9.9,9.49,9.55,592465,0
+BHC.US,D,20080924,000000,9.44,9.61,9.13,9.23,571610,0
+BHC.US,D,20080925,000000,9.32,9.6,9.25,9.42,462824,0
+BHC.US,D,20080926,000000,9.49,10.1,9.44,9.95,796655,0
+BHC.US,D,20080929,000000,9.82,9.91,8.96,8.99,627982,0
+BHC.US,D,20080930,000000,9.15,9.45,8.99,9.39,618994,0
+BHC.US,D,20081001,000000,9.28,9.47,9.23,9.47,418922,0
+BHC.US,D,20081002,000000,9.5,9.5,9.11,9.19,660727,0
+BHC.US,D,20081003,000000,9.23,9.44,9.14,9.14,555500,0
+BHC.US,D,20081006,000000,8.94,9.23,8.26,8.49,1225610,0
+BHC.US,D,20081007,000000,8.67,8.81,8.11,8.22,778913,0
+BHC.US,D,20081008,000000,8.35,8.49,8.05,8.39,853612,0
+BHC.US,D,20081009,000000,8.58,8.58,6.84,7.27,1039057,0
+BHC.US,D,20081010,000000,6.89,7.23,6.39,7.11,2480192,0
+BHC.US,D,20081013,000000,7.32,7.59,7.02,7.38,603687,0
+BHC.US,D,20081014,000000,7.69,7.75,7.16,7.39,940221,0
+BHC.US,D,20081015,000000,7.31,7.42,7.14,7.14,525427,0
+BHC.US,D,20081016,000000,7.27,7.29,6.66,7.29,2074240,0
+BHC.US,D,20081017,000000,7.05,7.6,6.95,7.38,669562,0
+BHC.US,D,20081020,000000,7.51,7.76,7.26,7.63,476891,0
+BHC.US,D,20081021,000000,7.6,8.03,7.45,7.91,477587,0
+BHC.US,D,20081022,000000,7.73,8.06,7.63,7.9,578382,0
+BHC.US,D,20081023,000000,7.82,8.32,7.69,8.32,923838,0
+BHC.US,D,20081024,000000,7.69,8.11,7.55,7.88,645506,0
+BHC.US,D,20081027,000000,7.8,7.85,7.42,7.5,468082,0
+BHC.US,D,20081028,000000,7.61,7.68,7.29,7.52,524180,0
+BHC.US,D,20081029,000000,7.32,7.91,7.32,7.78,1183183,0
+BHC.US,D,20081030,000000,7.93,8,7.75,7.92,454094,0
+BHC.US,D,20081031,000000,7.84,8.43,7.66,8.27,711120,0
+BHC.US,D,20081103,000000,8.35,8.68,8.32,8.63,754631,0
+BHC.US,D,20081104,000000,8.65,9,8.64,8.77,597542,0
+BHC.US,D,20081105,000000,8.81,9,8.65,8.75,544643,0
+BHC.US,D,20081106,000000,9.14,9.14,8.57,8.62,553596,0
+BHC.US,D,20081107,000000,8.61,8.8,8.47,8.54,421727,0
+BHC.US,D,20081110,000000,8.56,8.72,8.08,8.22,449437,0
+BHC.US,D,20081111,000000,8.13,8.41,8.05,8.33,441463,0
+BHC.US,D,20081112,000000,8.16,8.3,8.12,8.22,482239,0
+BHC.US,D,20081113,000000,8.35,8.51,8.01,8.42,553241,0
+BHC.US,D,20081114,000000,8.42,8.45,8.18,8.24,492962,0
+BHC.US,D,20081117,000000,8.31,8.63,8.25,8.4,441930,0
+BHC.US,D,20081118,000000,8.31,8.55,7.9,8.03,581779,0
+BHC.US,D,20081119,000000,8.04,8.24,7.84,7.87,1156119,0
+BHC.US,D,20081120,000000,7.69,7.88,7.31,7.37,913955,0
+BHC.US,D,20081121,000000,7.36,7.61,7.07,7.22,1438347,0
+BHC.US,D,20081124,000000,7.37,7.74,7.24,7.59,978016,0
+BHC.US,D,20081125,000000,7.82,7.86,7.62,7.64,1295477,0
+BHC.US,D,20081126,000000,7.67,8.07,7.58,8.01,1501810,0
+BHC.US,D,20081128,000000,7.99,8.31,7.99,8.22,378224,0
+BHC.US,D,20081201,000000,8.22,8.62,8.22,8.41,1341443,0
+BHC.US,D,20081202,000000,8.56,8.71,8.3,8.48,784090,0
+BHC.US,D,20081203,000000,8.37,8.47,8.11,8.32,684939,0
+BHC.US,D,20081204,000000,8.11,8.23,7.85,7.94,488732,0
+BHC.US,D,20081205,000000,7.76,8.14,7.64,8.09,451353,0
+BHC.US,D,20081208,000000,8.11,8.73,8.11,8.69,768523,0
+BHC.US,D,20081209,000000,8.72,8.86,8.54,8.78,740883,0
+BHC.US,D,20081210,000000,8.81,8.92,8.49,8.7,609802,0
+BHC.US,D,20081211,000000,8.77,9.16,8.69,8.72,1015692,0
+BHC.US,D,20081212,000000,8.72,8.92,8.64,8.86,502557,0
+BHC.US,D,20081215,000000,8.97,9.17,8.59,8.7,1017156,0
+BHC.US,D,20081216,000000,8.79,9.16,8.66,9.14,1070562,0
+BHC.US,D,20081217,000000,9.12,9.28,8.75,8.83,994331,0
+BHC.US,D,20081218,000000,8.91,9.01,8.6,8.66,1164311,0
+BHC.US,D,20081219,000000,8.7,8.77,8.45,8.66,1228400,0
+BHC.US,D,20081222,000000,8.65,8.77,8.5,8.56,536183,0
+BHC.US,D,20081223,000000,8.65,8.79,8.46,8.56,693898,0
+BHC.US,D,20081224,000000,8.49,8.51,8.38,8.48,208007,0
+BHC.US,D,20081226,000000,8.57,8.57,8.23,8.39,290367,0
+BHC.US,D,20081229,000000,8.56,8.59,8.35,8.58,433909,0
+BHC.US,D,20081230,000000,8.58,8.89,8.58,8.87,521426,0
+BHC.US,D,20081231,000000,8.92,9.12,8.89,9.09,549161,0
+BHC.US,D,20090102,000000,9.09,9.31,9.05,9.28,570789,0
+BHC.US,D,20090105,000000,9.32,10.02,9.21,9.99,1566941,0
+BHC.US,D,20090106,000000,10.1,10.39,9.94,10.25,1651465,0
+BHC.US,D,20090107,000000,10.24,10.36,10.08,10.18,664262,0
+BHC.US,D,20090108,000000,10.26,10.59,10.12,10.59,750213,0
+BHC.US,D,20090109,000000,10.66,10.92,10.34,10.66,971918,0
+BHC.US,D,20090112,000000,10.49,10.59,10.24,10.37,692054,0
+BHC.US,D,20090113,000000,10.38,10.81,10.34,10.71,766491,0
+BHC.US,D,20090114,000000,10.58,10.58,10,10.18,952877,0
+BHC.US,D,20090115,000000,10.23,10.82,10.08,10.73,898853,0
+BHC.US,D,20090116,000000,10.85,11.04,10.34,10.41,790724,0
+BHC.US,D,20090120,000000,10.41,10.42,9.91,9.98,893779,0
+BHC.US,D,20090121,000000,10.16,10.85,10.1,10.8,893919,0
+BHC.US,D,20090122,000000,10.62,10.81,10.26,10.35,890228,0
+BHC.US,D,20090123,000000,10.12,10.45,10.1,10.28,661338,0
+BHC.US,D,20090126,000000,10.24,10.8,10.24,10.74,531700,0
+BHC.US,D,20090127,000000,10.83,10.86,10.62,10.8,499341,0
+BHC.US,D,20090128,000000,10.96,10.96,10.63,10.77,551222,0
+BHC.US,D,20090129,000000,10.75,10.75,10.47,10.68,481430,0
+BHC.US,D,20090130,000000,10.61,11.01,10.42,10.51,517726,0
+BHC.US,D,20090202,000000,10.31,10.46,10.25,10.36,554610,0
+BHC.US,D,20090203,000000,10.3,10.42,10.06,10.35,644176,0
+BHC.US,D,20090204,000000,10.52,10.93,10.39,10.84,744210,0
+BHC.US,D,20090205,000000,10.85,11.19,10.73,10.96,742113,0
+BHC.US,D,20090206,000000,10.82,11.1,10.77,10.96,532250,0
+BHC.US,D,20090209,000000,10.9,11.48,10.87,11.46,1062896,0
+BHC.US,D,20090210,000000,11.44,11.58,10.81,10.92,739818,0
+BHC.US,D,20090211,000000,10.9,11.53,10.86,11.27,1501536,0
+BHC.US,D,20090212,000000,11.06,11.31,10.96,11.27,811702,0
+BHC.US,D,20090213,000000,11.33,11.54,11.25,11.35,446602,0
+BHC.US,D,20090217,000000,11.06,11.16,10.74,10.76,705822,0
+BHC.US,D,20090218,000000,11.03,11.03,10.24,10.32,820460,0
+BHC.US,D,20090219,000000,10.54,10.74,10.29,10.54,525389,0
+BHC.US,D,20090220,000000,10.35,10.57,10.1,10.24,626478,0
+BHC.US,D,20090223,000000,10.36,10.47,9.91,9.99,596168,0
+BHC.US,D,20090224,000000,10.04,10.57,9.88,10.51,951256,0
+BHC.US,D,20090225,000000,10.49,10.89,10.27,10.53,973730,0
+BHC.US,D,20090226,000000,10.62,10.68,10.03,10.17,886386,0
+BHC.US,D,20090227,000000,10.05,10.2,9.68,10.14,881042,0
+BHC.US,D,20090302,000000,10,10.85,10,10.51,1384291,0
+BHC.US,D,20090303,000000,10.42,10.57,9.72,10.05,1012015,0
+BHC.US,D,20090304,000000,10.23,10.79,10.18,10.76,1075072,0
+BHC.US,D,20090305,000000,10.8,10.8,10.26,10.63,1035897,0
+BHC.US,D,20090306,000000,10.42,10.58,10.02,10.37,748350,0
+BHC.US,D,20090309,000000,10.34,10.45,9.8,9.85,875236,0
+BHC.US,D,20090310,000000,9.91,10.67,9.91,10.59,975617,0
+BHC.US,D,20090311,000000,10.78,10.81,10.45,10.5,600649,0
+BHC.US,D,20090312,000000,10.46,10.84,10.44,10.8,614034,0
+BHC.US,D,20090313,000000,10.84,11.05,10.74,10.88,820744,0
+BHC.US,D,20090316,000000,11.03,11.35,10.92,11.21,1174706,0
+BHC.US,D,20090317,000000,11.33,11.53,11.06,11.37,816761,0
+BHC.US,D,20090318,000000,11.54,11.68,11.11,11.36,930142,0
+BHC.US,D,20090319,000000,11.54,11.61,11.06,11.35,1129736,0
+BHC.US,D,20090320,000000,11.35,11.52,10.78,10.81,955443,0
+BHC.US,D,20090323,000000,10.83,11.06,10.53,10.58,1104841,0
+BHC.US,D,20090324,000000,10.67,10.85,10.51,10.61,636625,0
+BHC.US,D,20090325,000000,10.61,10.61,10.17,10.37,871230,0
+BHC.US,D,20090326,000000,10.52,10.52,10.15,10.31,1178377,0
+BHC.US,D,20090327,000000,10.13,10.25,10.05,10.09,599648,0
+BHC.US,D,20090330,000000,9.91,10.19,9.91,10.14,577241,0
+BHC.US,D,20090331,000000,10.31,10.78,10.21,10.53,835150,0
+BHC.US,D,20090401,000000,10.5,10.68,10.3,10.55,658882,0
+BHC.US,D,20090402,000000,10.77,10.77,10.24,10.45,1062796,0
+BHC.US,D,20090403,000000,10.48,10.52,10.19,10.33,802359,0
+BHC.US,D,20090406,000000,10.33,10.44,10.05,10.11,769232,0
+BHC.US,D,20090407,000000,10.02,10.12,10,10.11,585318,0
+BHC.US,D,20090408,000000,10.1,10.48,10.05,10.44,506048,0
+BHC.US,D,20090409,000000,10.64,10.79,10.46,10.53,516819,0
+BHC.US,D,20090413,000000,10.53,10.53,10.22,10.27,638605,0
+BHC.US,D,20090414,000000,10.26,10.36,10.14,10.21,518017,0
+BHC.US,D,20090415,000000,10.26,10.38,10.14,10.35,392548,0
+BHC.US,D,20090416,000000,10.38,10.75,10.25,10.64,787950,0
+BHC.US,D,20090417,000000,10.67,10.69,10.51,10.62,581791,0
+BHC.US,D,20090420,000000,10.58,10.59,10.41,10.47,960759,0
+BHC.US,D,20090421,000000,10.43,10.65,10.38,10.64,719898,0
+BHC.US,D,20090422,000000,10.52,10.81,10.44,10.69,1184473,0
+BHC.US,D,20090423,000000,10.76,10.96,10.65,10.91,834260,0
+BHC.US,D,20090424,000000,10.94,11.17,10.94,11.06,574985,0
+BHC.US,D,20090427,000000,11.06,11.22,10.86,10.94,630215,0
+BHC.US,D,20090428,000000,10.83,10.94,10.62,10.77,699848,0
+BHC.US,D,20090429,000000,10.84,10.94,10.77,10.91,527384,0
+BHC.US,D,20090430,000000,11.04,11.08,10.52,10.57,961366,0
+BHC.US,D,20090501,000000,10.65,10.75,10.48,10.71,442049,0
+BHC.US,D,20090504,000000,10.73,11.08,10.73,11.05,672858,0
+BHC.US,D,20090505,000000,10.99,11.1,10.94,10.96,551702,0
+BHC.US,D,20090506,000000,10.96,10.96,8.9,9.66,3507930,0
+BHC.US,D,20090507,000000,9.66,9.92,9.51,9.92,1499972,0
+BHC.US,D,20090508,000000,10.07,11.39,10.07,10.91,3012285,0
+BHC.US,D,20090511,000000,10.78,11.05,10.48,10.74,996815,0
+BHC.US,D,20090512,000000,10.78,10.93,10.71,10.83,1236255,0
+BHC.US,D,20090513,000000,10.57,10.82,10.43,10.46,670817,0
+BHC.US,D,20090514,000000,10.4,10.61,10.32,10.56,751012,0
+BHC.US,D,20090515,000000,10.6,10.77,10.57,10.6,662999,0
+BHC.US,D,20090518,000000,10.58,11.06,10.11,10.99,564888,0
+BHC.US,D,20090519,000000,10.94,11.68,10.88,11.59,1358143,0
+BHC.US,D,20090520,000000,11.53,12.49,11.53,12.16,1501791,0
+BHC.US,D,20090521,000000,11.99,12.12,11.74,12.11,989792,0
+BHC.US,D,20090522,000000,12.01,12.52,12.01,12.48,1090530,0
+BHC.US,D,20090526,000000,12.44,12.7,12.17,12.36,1010979,0
+BHC.US,D,20090527,000000,12.3,12.5,11.98,12.16,1032869,0
+BHC.US,D,20090528,000000,11.97,12.29,11.85,11.86,892732,0
+BHC.US,D,20090529,000000,11.88,12.26,11.86,12.23,826922,0
+BHC.US,D,20090601,000000,12.4,12.47,12,12.33,1349137,0
+BHC.US,D,20090602,000000,12.14,12.5,12.14,12.36,599841,0
+BHC.US,D,20090603,000000,11.7,11.73,11.21,11.37,5725492,0
+BHC.US,D,20090604,000000,11.57,11.71,11.29,11.35,6107971,0
+BHC.US,D,20090605,000000,11.35,11.5,11.18,11.44,2000186,0
+BHC.US,D,20090608,000000,11.3,11.57,11.14,11.49,2286154,0
+BHC.US,D,20090609,000000,11.56,11.64,11.33,11.43,823795,0
+BHC.US,D,20090610,000000,11.62,12.21,11.47,12.13,2966119,0
+BHC.US,D,20090611,000000,12.15,12.44,12.11,12.34,1680015,0
+BHC.US,D,20090612,000000,12.35,12.5,12.03,12.15,1173140,0
+BHC.US,D,20090615,000000,12.02,12.02,11.69,11.76,995951,0
+BHC.US,D,20090616,000000,11.89,11.96,11.36,11.39,1074938,0
+BHC.US,D,20090617,000000,11.38,11.63,11.26,11.38,2744771,0
+BHC.US,D,20090618,000000,11.47,11.91,11.42,11.86,1337195,0
+BHC.US,D,20090619,000000,12.07,12.5,12.07,12.46,1804772,0
+BHC.US,D,20090622,000000,12.34,12.49,11.93,12.07,1329780,0
+BHC.US,D,20090623,000000,11.94,12.21,11.72,12.09,2185459,0
+BHC.US,D,20090624,000000,12.21,12.7,12.1,12.66,2008505,0
+BHC.US,D,20090625,000000,12.68,13.21,12.59,13.17,2222310,0
+BHC.US,D,20090626,000000,13.01,13.22,12.95,13.1,903149,0
+BHC.US,D,20090629,000000,13.13,13.14,12.9,13.07,916230,0
+BHC.US,D,20090630,000000,13.16,13.17,12.63,12.93,1384117,0
+BHC.US,D,20090701,000000,13.01,13.32,12.81,13.21,996181,0
+BHC.US,D,20090702,000000,13.03,13.21,12.66,12.74,1704136,0
+BHC.US,D,20090706,000000,12.61,12.61,12.41,12.49,1035333,0
+BHC.US,D,20090707,000000,12.4,12.91,12.4,12.65,1828147,0
+BHC.US,D,20090708,000000,12.75,12.99,12.65,12.94,1982547,0
+BHC.US,D,20090709,000000,13.06,13.06,12.74,12.95,1725082,0
+BHC.US,D,20090710,000000,12.82,13.01,12.58,12.69,1304214,0
+BHC.US,D,20090713,000000,12.62,12.8,12.45,12.78,684477,0
+BHC.US,D,20090714,000000,12.9,13.2,12.74,13.11,1140633,0
+BHC.US,D,20090715,000000,13.26,13.39,13.08,13.33,1558839,0
+BHC.US,D,20090716,000000,13.16,13.35,13.11,13.13,500588,0
+BHC.US,D,20090717,000000,13.24,13.26,12.94,13.04,368747,0
+BHC.US,D,20090720,000000,13.12,13.31,12.85,13.22,519517,0
+BHC.US,D,20090721,000000,13.27,13.35,13.22,13.34,635915,0
+BHC.US,D,20090722,000000,13.33,13.55,13.21,13.35,771814,0
+BHC.US,D,20090723,000000,13.46,13.52,13.33,13.4,1349437,0
+BHC.US,D,20090724,000000,13.32,13.51,13.25,13.26,1140476,0
+BHC.US,D,20090727,000000,13.42,13.42,12.9,13.07,883634,0
+BHC.US,D,20090728,000000,12.99,13.33,12.78,13.28,775628,0
+BHC.US,D,20090729,000000,13.08,13.25,12.97,13.03,402881,0
+BHC.US,D,20090730,000000,13.08,13.16,12.93,12.96,432900,0
+BHC.US,D,20090731,000000,12.92,12.96,12.69,12.87,852904,0
+BHC.US,D,20090803,000000,13.05,13.05,12.71,12.82,792433,0
+BHC.US,D,20090804,000000,12.99,13.2,12.82,13.13,1038918,0
+BHC.US,D,20090805,000000,13.26,13.26,12.77,13.04,971420,0
+BHC.US,D,20090806,000000,13.36,13.69,13.12,13.55,1953175,0
+BHC.US,D,20090807,000000,13.54,13.7,13.46,13.54,765667,0
+BHC.US,D,20090810,000000,13.42,13.48,13.24,13.34,1068394,0
+BHC.US,D,20090811,000000,13.2,13.35,12.93,13,1107406,0
+BHC.US,D,20090812,000000,12.85,13.48,12.8,13.36,1133720,0
+BHC.US,D,20090813,000000,13.38,13.4,13.07,13.31,799783,0
+BHC.US,D,20090814,000000,13.36,13.36,13.17,13.35,612329,0
+BHC.US,D,20090817,000000,12.98,13.35,12.58,13.16,1376214,0
+BHC.US,D,20090818,000000,12.88,13.13,12.81,12.84,849668,0
+BHC.US,D,20090819,000000,12.7,13.03,12.59,13,1502506,0
+BHC.US,D,20090820,000000,13.02,13.08,12.89,13.03,576687,0
+BHC.US,D,20090821,000000,13.1,13.31,12.95,13.16,563124,0
+BHC.US,D,20090824,000000,13.31,13.34,13.11,13.19,577168,0
+BHC.US,D,20090825,000000,13.3,13.32,12.76,12.84,1443580,0
+BHC.US,D,20090826,000000,12.9,12.9,12.45,12.52,1093709,0
+BHC.US,D,20090827,000000,12.45,12.59,12.26,12.5,890130,0
+BHC.US,D,20090828,000000,12.48,12.55,12.22,12.28,567699,0
+BHC.US,D,20090831,000000,12.27,12.27,12.02,12.23,1194351,0
+BHC.US,D,20090901,000000,12.01,12.32,11.83,11.87,2342580,0
+BHC.US,D,20090902,000000,11.74,11.99,11.67,11.88,1362885,0
+BHC.US,D,20090903,000000,11.88,12.07,11.83,12.04,525225,0
+BHC.US,D,20090904,000000,12.05,12.23,11.98,12.21,779755,0
+BHC.US,D,20090908,000000,12.34,12.35,12.05,12.14,669059,0
+BHC.US,D,20090909,000000,12.12,12.23,12,12.15,925980,0
+BHC.US,D,20090910,000000,12.13,12.55,12.09,12.51,900720,0
+BHC.US,D,20090911,000000,12.54,12.57,12.44,12.56,778959,0
+BHC.US,D,20090914,000000,12.66,13.24,12.62,13.19,1239704,0
+BHC.US,D,20090915,000000,13.12,13.27,12.92,13.18,684612,0
+BHC.US,D,20090916,000000,13.23,13.39,12.94,13.36,1428841,0
+BHC.US,D,20090917,000000,13.4,13.48,13.34,13.46,1493479,0
+BHC.US,D,20090918,000000,13.44,13.6,13.41,13.46,1142778,0
+BHC.US,D,20090921,000000,13.43,13.52,13.24,13.33,1418010,0
+BHC.US,D,20090922,000000,13.49,13.56,13.35,13.5,727709,0
+BHC.US,D,20090923,000000,13.45,13.54,13.35,13.47,1412085,0
+BHC.US,D,20090924,000000,13.47,13.53,13.17,13.35,909332,0
+BHC.US,D,20090925,000000,13.44,14.31,13.41,14.2,2969836,0
+BHC.US,D,20090928,000000,14.26,14.47,14.03,14.19,1523538,0
+BHC.US,D,20090929,000000,14.24,14.43,13.99,14.26,961191,0
+BHC.US,D,20090930,000000,14.32,14.9,14.28,14.84,2236775,0
+BHC.US,D,20091001,000000,14.81,14.89,14.3,14.33,2871906,0
+BHC.US,D,20091002,000000,14.2,14.2,13.84,14.1,1642811,0
+BHC.US,D,20091005,000000,14.13,14.26,13.92,14.13,1272091,0
+BHC.US,D,20091006,000000,13.35,14.49,13.35,14.18,914264,0
+BHC.US,D,20091007,000000,14.24,14.35,13.9,14.04,846045,0
+BHC.US,D,20091008,000000,14.03,14.33,14.01,14.25,1343367,0
+BHC.US,D,20091009,000000,14.37,14.37,13.93,14.19,967822,0
+BHC.US,D,20091012,000000,14.29,14.32,14.1,14.26,479029,0
+BHC.US,D,20091013,000000,14.27,14.35,14.16,14.3,1219123,0
+BHC.US,D,20091014,000000,14.42,14.42,14.21,14.33,1656640,0
+BHC.US,D,20091015,000000,14.23,14.42,14.18,14.25,1028976,0
+BHC.US,D,20091016,000000,14.22,14.23,13.89,14.08,904409,0
+BHC.US,D,20091019,000000,14.17,14.17,13.9,14.03,1335258,0
+BHC.US,D,20091020,000000,13.99,14.04,13.51,13.56,1841247,0
+BHC.US,D,20091021,000000,13.55,13.64,13.4,13.43,1427683,0
+BHC.US,D,20091022,000000,13.45,13.71,13.27,13.66,1747153,0
+BHC.US,D,20091023,000000,13.7,13.7,13.44,13.45,807740,0
+BHC.US,D,20091026,000000,13.46,13.65,13.05,13.17,1220669,0
+BHC.US,D,20091027,000000,13.17,13.35,13.07,13.11,1453384,0
+BHC.US,D,20091028,000000,13.1,13.19,12.62,12.62,1746693,0
+BHC.US,D,20091029,000000,12.83,12.92,12.69,12.83,1716550,0
+BHC.US,D,20091030,000000,12.79,12.95,12.68,12.94,1621362,0
+BHC.US,D,20091102,000000,12.89,13.1,12.77,12.87,1385107,0
+BHC.US,D,20091103,000000,12.6,12.95,12.45,12.83,1591035,0
+BHC.US,D,20091104,000000,12.97,12.97,12.72,12.74,1835023,0
+BHC.US,D,20091105,000000,12.72,12.97,12.45,12.52,2743769,0
+BHC.US,D,20091106,000000,12.45,12.99,12.41,12.81,2646524,0
+BHC.US,D,20091109,000000,13.05,13.25,12.95,12.98,1035760,0
+BHC.US,D,20091110,000000,13.02,13.16,12.92,12.92,1002478,0
+BHC.US,D,20091111,000000,13.08,13.24,13.02,13.12,2270958,0
+BHC.US,D,20091112,000000,13.05,13.31,13.05,13.13,2170068,0
+BHC.US,D,20091113,000000,13.2,13.41,13.03,13.39,1068997,0
+BHC.US,D,20091116,000000,13.35,13.46,13.21,13.27,1888713,0
+BHC.US,D,20091117,000000,13.22,13.35,13.19,13.33,1048495,0
+BHC.US,D,20091118,000000,13.27,13.57,13.24,13.56,1466136,0
+BHC.US,D,20091119,000000,13.57,13.6,13.21,13.56,1570192,0
+BHC.US,D,20091120,000000,13.52,13.7,13.38,13.69,681512,0
+BHC.US,D,20091123,000000,13.76,14.01,13.76,13.96,1629560,0
+BHC.US,D,20091124,000000,13.98,13.98,13.6,13.68,2211629,0
+BHC.US,D,20091125,000000,13.78,13.92,13.73,13.79,386858,0
+BHC.US,D,20091127,000000,13.41,13.72,13.36,13.6,264374,0
+BHC.US,D,20091130,000000,13.64,13.87,13.49,13.87,1464960,0
+BHC.US,D,20091201,000000,13.95,14.48,13.86,14.01,1788163,0
+BHC.US,D,20091202,000000,14.09,14.13,13.88,14.04,892316,0
+BHC.US,D,20091203,000000,13.99,14.24,13.85,14.06,1034677,0
+BHC.US,D,20091204,000000,13.99,14.21,13.81,13.84,1435534,0
+BHC.US,D,20091207,000000,13.76,13.83,13.6,13.63,928776,0
+BHC.US,D,20091208,000000,13.52,13.6,13.33,13.35,1306045,0
+BHC.US,D,20091209,000000,13.35,13.35,12.94,13.07,2157830,0
+BHC.US,D,20091210,000000,13.1,13.57,13.08,13.49,1016335,0
+BHC.US,D,20091211,000000,13.47,13.64,13.44,13.46,759428,0
+BHC.US,D,20091214,000000,13.39,13.62,13.39,13.6,428600,0
+BHC.US,D,20091215,000000,13.52,13.6,13.22,13.29,1483745,0
+BHC.US,D,20091216,000000,13.32,13.44,13.28,13.32,630930,0
+BHC.US,D,20091217,000000,13.22,13.36,13.13,13.17,761093,0
+BHC.US,D,20091218,000000,13.26,13.4,13.07,13.36,1175160,0
+BHC.US,D,20091221,000000,13.56,13.56,13.36,13.4,782020,0
+BHC.US,D,20091222,000000,13.43,13.52,13.36,13.46,480941,0
+BHC.US,D,20091223,000000,13.55,13.67,13.41,13.41,582112,0
+BHC.US,D,20091224,000000,13.42,13.52,13.35,13.49,241928,0
+BHC.US,D,20091228,000000,13.47,13.5,13.28,13.42,336588,0
+BHC.US,D,20091229,000000,13.55,13.63,13.4,13.43,340283,0
+BHC.US,D,20091230,000000,13.31,13.4,13.27,13.35,615526,0
+BHC.US,D,20091231,000000,13.35,13.48,13.35,13.42,385335,0
+BHC.US,D,20100104,000000,13.48,14.13,13.48,14.11,1938479,0
+BHC.US,D,20100105,000000,14.12,14.37,14.11,14.31,1121006,0
+BHC.US,D,20100106,000000,14.32,14.46,14.29,14.39,967450,0
+BHC.US,D,20100107,000000,14.3,14.32,14.08,14.23,1279844,0
+BHC.US,D,20100108,000000,14.18,14.42,14.02,14.41,2281284,0
+BHC.US,D,20100111,000000,14.44,14.88,14.3,14.77,1915130,0
+BHC.US,D,20100112,000000,14.65,14.77,14.56,14.64,1012782,0
+BHC.US,D,20100113,000000,14.65,14.88,14.58,14.84,1790646,0
+BHC.US,D,20100114,000000,14.79,15.52,14.69,15.41,2163776,0
+BHC.US,D,20100115,000000,15.41,15.51,15.1,15.12,2219734,0
+BHC.US,D,20100119,000000,15.1,15.3,14.9,15.04,1042566,0
+BHC.US,D,20100120,000000,14.99,15.17,14.68,14.74,1369453,0
+BHC.US,D,20100121,000000,14.74,14.78,14.26,14.31,1333854,0
+BHC.US,D,20100122,000000,14.14,14.41,14,14.04,1752031,0
+BHC.US,D,20100125,000000,14.16,14.35,13.99,14.33,773744,0
+BHC.US,D,20100126,000000,14.21,14.41,14.11,14.21,702716,0
+BHC.US,D,20100127,000000,14.12,14.37,13.99,14.04,1019701,0
+BHC.US,D,20100128,000000,14.13,14.14,13.74,13.74,1043574,0
+BHC.US,D,20100129,000000,13.79,14.1,13.7,13.96,1044596,0
+BHC.US,D,20100201,000000,14.02,14.42,13.9,14.38,1143911,0
+BHC.US,D,20100202,000000,14.34,14.44,14.22,14.4,1278184,0
+BHC.US,D,20100203,000000,14.32,14.39,13.72,13.92,2477281,0
+BHC.US,D,20100204,000000,13.75,13.75,13.44,13.46,830127,0
+BHC.US,D,20100205,000000,13.49,13.51,13.11,13.42,1224909,0
+BHC.US,D,20100208,000000,13.43,13.43,13.15,13.21,715317,0
+BHC.US,D,20100209,000000,13.34,13.5,13.21,13.4,752237,0
+BHC.US,D,20100210,000000,13.37,13.73,13.24,13.68,1150310,0
+BHC.US,D,20100211,000000,13.66,13.93,13.63,13.89,669710,0
+BHC.US,D,20100212,000000,13.72,14.02,13.7,13.85,875551,0
+BHC.US,D,20100216,000000,14.03,14.28,14,14.19,593456,0
+BHC.US,D,20100217,000000,14.19,14.52,14.16,14.37,834752,0
+BHC.US,D,20100218,000000,14.44,14.45,14.31,14.37,786316,0
+BHC.US,D,20100219,000000,14.36,14.47,14.23,14.39,912819,0
+BHC.US,D,20100222,000000,14.41,14.44,14.07,14.26,1571388,0
+BHC.US,D,20100223,000000,14.27,14.27,13.85,13.89,1334646,0
+BHC.US,D,20100224,000000,13.87,14.11,13.84,13.95,1970458,0
+BHC.US,D,20100225,000000,13.79,14.01,13.53,13.87,2378720,0
+BHC.US,D,20100226,000000,13.95,14.54,13.85,14.26,2123776,0
+BHC.US,D,20100301,000000,14.25,14.44,14.19,14.4,1209962,0
+BHC.US,D,20100302,000000,14.51,14.65,14.4,14.49,1061243,0
+BHC.US,D,20100303,000000,14.62,14.92,14.46,14.9,2075097,0
+BHC.US,D,20100304,000000,14.9,14.92,14.7,14.82,1383113,0
+BHC.US,D,20100305,000000,14.8,14.95,14.66,14.71,1534663,0
+BHC.US,D,20100308,000000,14.82,14.89,14.65,14.71,835361,0
+BHC.US,D,20100309,000000,14.72,14.72,14.45,14.51,1381791,0
+BHC.US,D,20100310,000000,14.51,14.89,14.44,14.88,1136071,0
+BHC.US,D,20100311,000000,14.75,15.09,14.7,15.09,1417107,0
+BHC.US,D,20100312,000000,15.09,15.17,14.74,15,2890493,0
+BHC.US,D,20100315,000000,14.91,15.11,14.85,15.06,1655558,0
+BHC.US,D,20100316,000000,15.03,15.22,14.95,15.17,1432026,0
+BHC.US,D,20100317,000000,15.17,15.33,15.11,15.32,832201,0
+BHC.US,D,20100318,000000,15.29,15.3,14.97,15.19,8327826,0
+BHC.US,D,20100319,000000,15.29,15.39,15.09,15.3,1718038,0
+BHC.US,D,20100322,000000,15.35,15.49,15.1,15.41,1465066,0
+BHC.US,D,20100323,000000,15.45,15.71,15.38,15.64,1016278,0
+BHC.US,D,20100324,000000,15.6,15.79,15.56,15.76,1318950,0
+BHC.US,D,20100325,000000,15.86,15.91,15.67,15.72,1974254,0
+BHC.US,D,20100326,000000,15.54,15.73,15.54,15.67,1584364,0
+BHC.US,D,20100329,000000,15.89,16.22,15.87,16.21,2194822,0
+BHC.US,D,20100330,000000,16.28,16.32,16.13,16.17,1359760,0
+BHC.US,D,20100331,000000,16.16,16.2,16.06,16.12,1196785,0
+BHC.US,D,20100401,000000,16.21,16.21,16,16.02,1466013,0
+BHC.US,D,20100405,000000,16.08,16.16,15.93,16.09,1580190,0
+BHC.US,D,20100406,000000,16.07,16.36,16.07,16.25,1377335,0
+BHC.US,D,20100407,000000,16.34,16.35,16,16.12,1128764,0
+BHC.US,D,20100408,000000,16.03,16.08,15.69,15.75,1176672,0
+BHC.US,D,20100409,000000,15.75,16.17,15.72,16.11,888540,0
+BHC.US,D,20100412,000000,16.13,16.22,15.95,15.95,974608,0
+BHC.US,D,20100413,000000,15.99,16.05,15.86,15.93,1298104,0
+BHC.US,D,20100414,000000,15.97,16.15,15.92,16.09,1100867,0
+BHC.US,D,20100415,000000,16.05,16.32,16.05,16.24,695272,0
+BHC.US,D,20100416,000000,16.24,16.41,16.07,16.28,1737761,0
+BHC.US,D,20100419,000000,16.24,16.39,16.07,16.19,1280940,0
+BHC.US,D,20100420,000000,16.15,16.38,16.09,16.2,1889455,0
+BHC.US,D,20100421,000000,16.17,16.23,16.03,16.19,1382862,0
+BHC.US,D,20100422,000000,16.04,16.23,15.97,16.05,2256447,0
+BHC.US,D,20100423,000000,15.98,16.29,15.86,16.29,2927657,0
+BHC.US,D,20100426,000000,16.17,16.31,16.08,16.15,947644,0
+BHC.US,D,20100427,000000,16.04,16.19,15.95,15.96,2341584,0
+BHC.US,D,20100428,000000,15.98,16.08,15.65,15.96,2013677,0
+BHC.US,D,20100429,000000,16.03,16.34,16.01,16.3,1275332,0
+BHC.US,D,20100430,000000,16.3,16.61,16.25,16.34,1784727,0
+BHC.US,D,20100503,000000,16.43,16.61,16.21,16.45,2800211,0
+BHC.US,D,20100504,000000,16.26,16.38,15.85,15.89,1407083,0
+BHC.US,D,20100505,000000,15.69,16.07,15.38,15.83,1755139,0
+BHC.US,D,20100506,000000,15.63,15.89,14.88,15.27,2217254,0
+BHC.US,D,20100507,000000,15.61,15.63,14.9,15.2,1780014,0
+BHC.US,D,20100510,000000,15.88,16.11,15.84,16,1403538,0
+BHC.US,D,20100511,000000,15.84,16.34,15.82,16.21,1285668,0
+BHC.US,D,20100512,000000,16.34,16.34,16.09,16.17,2708579,0
+BHC.US,D,20100513,000000,16.19,16.19,15.77,15.77,1101841,0
+BHC.US,D,20100514,000000,15.6,15.7,15.17,15.64,1604051,0
+BHC.US,D,20100517,000000,15.7,15.73,15.29,15.34,1172352,0
+BHC.US,D,20100518,000000,15.48,15.52,15.15,15.21,788975,0
+BHC.US,D,20100519,000000,15.05,15.3,14.83,15.19,1049110,0
+BHC.US,D,20100520,000000,14.84,14.96,14.43,14.43,1120987,0
+BHC.US,D,20100521,000000,14.34,14.63,14,14.44,1172065,0
+BHC.US,D,20100524,000000,14.44,14.94,14.41,14.74,910631,0
+BHC.US,D,20100525,000000,14.24,14.42,14.04,14.24,2398262,0
+BHC.US,D,20100526,000000,14.25,14.59,14.21,14.29,1213604,0
+BHC.US,D,20100527,000000,14.48,14.59,14.32,14.33,1657803,0
+BHC.US,D,20100528,000000,14.33,14.64,14.25,14.43,807007,0
+BHC.US,D,20100601,000000,14.3,14.36,14.05,14.05,1193005,0
+BHC.US,D,20100602,000000,14.21,14.27,14.1,14.26,637758,0
+BHC.US,D,20100603,000000,14.35,14.44,14.21,14.34,687023,0
+BHC.US,D,20100604,000000,14.14,14.18,13.55,13.6,1626367,0
+BHC.US,D,20100607,000000,13.62,13.7,13.55,13.59,1271141,0
+BHC.US,D,20100608,000000,13.59,13.64,13.14,13.45,1549735,0
+BHC.US,D,20100609,000000,13.58,13.67,13.31,13.31,1152611,0
+BHC.US,D,20100610,000000,13.49,14,13.35,13.9,2395934,0
+BHC.US,D,20100611,000000,13.71,14,13.67,13.83,607379,0
+BHC.US,D,20100614,000000,13.93,14.1,13.79,13.82,732640,0
+BHC.US,D,20100615,000000,13.89,14.11,13.89,14.11,793744,0
+BHC.US,D,20100616,000000,14.08,14.19,13.95,14.1,1258982,0
+BHC.US,D,20100617,000000,14.1,14.1,13.91,14.02,578306,0
+BHC.US,D,20100618,000000,14.04,14.1,13.96,14.04,870232,0
+BHC.US,D,20100621,000000,15.01,16.04,14.87,16.03,26745921,0
+BHC.US,D,20100622,000000,15.58,18.14,15.58,18.06,21845736,0
+BHC.US,D,20100623,000000,17.75,18.27,17.34,17.86,10048465,0
+BHC.US,D,20100624,000000,17.65,18.46,17.58,18.28,9697171,0
+BHC.US,D,20100625,000000,18.23,18.84,18.19,18.79,7607731,0
+BHC.US,D,20100628,000000,18.59,19.05,18.53,19,6699347,0
+BHC.US,D,20100629,000000,18.57,18.65,18.22,18.44,5038249,0
+BHC.US,D,20100630,000000,18.24,18.88,18.14,18.5,3653007,0
+BHC.US,D,20100701,000000,18.48,18.72,17.76,17.79,4064745,0
+BHC.US,D,20100702,000000,18.03,18.34,17.37,18.14,3385999,0
+BHC.US,D,20100706,000000,18.26,18.69,18.02,18.21,2722310,0
+BHC.US,D,20100707,000000,18.26,18.63,17.94,18.59,2842596,0
+BHC.US,D,20100708,000000,18.79,18.86,18.4,18.49,2769563,0
+BHC.US,D,20100709,000000,18.51,18.63,18.37,18.59,2016166,0
+BHC.US,D,20100712,000000,18.46,18.57,18.11,18.16,2023516,0
+BHC.US,D,20100713,000000,18.33,18.43,18.04,18.28,3211628,0
+BHC.US,D,20100714,000000,18.22,18.57,18.07,18.46,2549732,0
+BHC.US,D,20100715,000000,18.5,19.16,18.43,19.07,8193499,0
+BHC.US,D,20100716,000000,19.02,19.84,19.01,19.7,10653801,0
+BHC.US,D,20100719,000000,19.6,20.5,19.6,20.34,9011294,0
+BHC.US,D,20100720,000000,20.14,20.25,19.65,19.99,7001669,0
+BHC.US,D,20100721,000000,20.28,20.46,19.51,19.73,6489453,0
+BHC.US,D,20100722,000000,20,20.27,19.72,20.17,7238832,0
+BHC.US,D,20100723,000000,19.98,20.5,19.98,20.48,4505378,0
+BHC.US,D,20100726,000000,20.53,20.88,20.5,20.65,1680168,0
+BHC.US,D,20100727,000000,20.71,21.08,20.57,20.96,3393639,0
+BHC.US,D,20100728,000000,21.11,21.69,20.91,21.13,5002411,0
+BHC.US,D,20100729,000000,21.27,21.63,20.8,21.07,3031505,0
+BHC.US,D,20100730,000000,20.97,21.13,20.59,21.05,1270017,0
+BHC.US,D,20100802,000000,21.27,22.02,21.24,21.74,3627588,0
+BHC.US,D,20100803,000000,21.76,21.85,21.39,21.61,1486237,0
+BHC.US,D,20100804,000000,21.82,21.86,21.33,21.51,1687951,0
+BHC.US,D,20100805,000000,21.17,22.02,21.17,21.77,2729641,0
+BHC.US,D,20100806,000000,21.56,21.84,21.37,21.55,2624919,0
+BHC.US,D,20100809,000000,21.32,22.26,21.31,22.2,3558815,0
+BHC.US,D,20100810,000000,22.07,22.5,21.76,22.17,3206265,0
+BHC.US,D,20100811,000000,21.92,22,21.24,21.75,4245682,0
+BHC.US,D,20100812,000000,21.51,22.17,21.42,21.8,1762281,0
+BHC.US,D,20100813,000000,21.72,21.85,21.57,21.63,1317797,0
+BHC.US,D,20100816,000000,21.45,21.75,21.4,21.55,1413270,0
+BHC.US,D,20100817,000000,21.63,21.91,21.59,21.67,3386180,0
+BHC.US,D,20100818,000000,21.77,21.98,21.58,21.83,1389638,0
+BHC.US,D,20100819,000000,21.64,21.9,21.58,21.65,1291759,0
+BHC.US,D,20100820,000000,21.57,21.66,21.25,21.61,1382033,0
+BHC.US,D,20100823,000000,57.44,57.78,57.1,57.27,481119,0
+BHC.US,D,20100824,000000,56.85,57.45,56.33,57.02,937835,0
+BHC.US,D,20100825,000000,56.54,57.98,56.5,57.75,927193,0
+BHC.US,D,20100826,000000,58.01,58.6,57.74,57.75,1129197,0
+BHC.US,D,20100827,000000,57.92,58.66,57.54,58.33,1072269,0
+BHC.US,D,20100830,000000,58.26,59.12,57.59,57.59,957748,0
+BHC.US,D,20100831,000000,57.58,58.5,57.07,57.69,2850705,0
+BHC.US,D,20100901,000000,58.3,60.36,58.29,59.7,971383,0
+BHC.US,D,20100902,000000,59.82,60,59.55,59.69,437756,0
+BHC.US,D,20100903,000000,60.1,60.43,59.48,59.98,401119,0
+BHC.US,D,20100907,000000,59.68,64.13,59.68,63.84,1321485,0
+BHC.US,D,20100908,000000,64.2,65.9,63.56,64.42,1402070,0
+BHC.US,D,20100909,000000,65.02,65.38,63.95,64.99,660456,0
+BHC.US,D,20100910,000000,65.07,65.55,64.92,64.98,610226,0
+BHC.US,D,20100913,000000,65.58,65.81,65.14,65.51,436801,0
+BHC.US,D,20100914,000000,65.69,66.12,65.39,65.48,1069319,0
+BHC.US,D,20100915,000000,65.35,66.21,65.26,65.7,919869,0
+BHC.US,D,20100916,000000,65.31,66.03,64.72,64.89,647973,0
+BHC.US,D,20100917,000000,65.1,65.46,64.47,64.6,765979,0
+BHC.US,D,20100920,000000,65,65.37,64.16,64.58,569111,0
+BHC.US,D,20100921,000000,64.69,65.29,63.75,64.05,706908,0
+BHC.US,D,20100922,000000,63.86,64.77,62.76,62.91,1060847,0
+BHC.US,D,20100923,000000,62.8,65.38,62.5,64.42,1280388,0
+BHC.US,D,20100924,000000,64.97,66.31,64.91,65.16,1307646,0
+BHC.US,D,20100927,000000,65.05,65.8,63,63.25,17273575,0
+BHC.US,D,20100928,000000,26.39,26.39,25.63,26,4904125,0
+BHC.US,D,20100929,000000,26.19,26.21,25.01,25.39,5770815,0
+BHC.US,D,20100930,000000,25.63,25.92,24.8,25.05,6268917,0
+BHC.US,D,20101001,000000,25.19,25.88,25.1,25.75,4789024,0
+BHC.US,D,20101004,000000,25.75,25.99,25.59,25.87,4187137,0
+BHC.US,D,20101005,000000,26.04,26.33,25.83,26.3,4610257,0
+BHC.US,D,20101006,000000,26.15,26.88,26.05,26.69,4448901,0
+BHC.US,D,20101007,000000,26.7,26.91,26.44,26.6,2453901,0
+BHC.US,D,20101008,000000,26.72,26.93,26.52,26.84,1808985,0
+BHC.US,D,20101011,000000,27,27.42,26.85,27.16,1750274,0
+BHC.US,D,20101012,000000,27.06,28.01,27.04,27.88,2228607,0
+BHC.US,D,20101013,000000,28.07,28.23,27.39,27.86,3289844,0
+BHC.US,D,20101014,000000,27.78,28.09,27.12,27.29,4066822,0
+BHC.US,D,20101015,000000,27.49,27.59,26.66,26.71,2506223,0
+BHC.US,D,20101018,000000,26.8,26.88,26.12,26.59,2944931,0
+BHC.US,D,20101019,000000,26.13,26.48,25.84,26.24,2224831,0
+BHC.US,D,20101020,000000,26.37,26.7,26.24,26.56,2063747,0
+BHC.US,D,20101021,000000,26.64,26.79,26.19,26.49,3411576,0
+BHC.US,D,20101022,000000,26.52,26.59,26.19,26.3,1340884,0
+BHC.US,D,20101025,000000,26.36,26.7,26.27,26.58,1611902,0
+BHC.US,D,20101026,000000,26.28,26.85,26.2,26.8,1598177,0
+BHC.US,D,20101027,000000,26.68,27.19,26.51,27.09,2618690,0
+BHC.US,D,20101028,000000,27.13,27.49,27,27.06,1810536,0
+BHC.US,D,20101029,000000,27.07,27.63,27,27.61,2636896,0
+BHC.US,D,20101101,000000,27.59,27.96,27.45,27.55,1787788,0
+BHC.US,D,20101102,000000,27.79,27.98,27.64,27.67,1419270,0
+BHC.US,D,20101103,000000,27.83,28.43,27.81,28.26,4628687,0
+BHC.US,D,20101104,000000,28.49,28.5,26.4,27.18,12051333,0
+BHC.US,D,20101105,000000,27.41,27.58,27.08,27.15,4226348,0
+BHC.US,D,20101108,000000,25.85,26.45,24.14,25.72,11020074,0
+BHC.US,D,20101109,000000,25.65,26.42,25.39,25.95,6733934,0
+BHC.US,D,20101110,000000,25.32,25.78,24.34,25.63,5146135,0
+BHC.US,D,20101111,000000,25.68,25.9,25,25.29,3576185,0
+BHC.US,D,20101112,000000,24.88,25.38,24.71,25.05,2614210,0
+BHC.US,D,20101115,000000,24.98,25.31,24.98,25.06,1608003,0
+BHC.US,D,20101116,000000,24.76,25.05,24.36,24.61,2123200,0
+BHC.US,D,20101117,000000,24.62,24.8,24.06,24.79,2346946,0
+BHC.US,D,20101118,000000,24.68,25.63,24.6,24.87,2362536,0
+BHC.US,D,20101119,000000,24.73,24.82,24.25,24.59,3109987,0
+BHC.US,D,20101122,000000,24.83,25.25,24.76,25,2256894,0
+BHC.US,D,20101123,000000,24.86,24.99,24.57,24.97,1773400,0
+BHC.US,D,20101124,000000,25.06,25.73,24.98,25.66,2107657,0
+BHC.US,D,20101126,000000,25.53,25.96,25.25,25.56,1013772,0
+BHC.US,D,20101129,000000,25.47,25.79,25.1,25.56,2633105,0
+BHC.US,D,20101130,000000,25.51,25.96,25.34,25.87,2614299,0
+BHC.US,D,20101201,000000,26.67,27.06,26.41,26.92,4613412,0
+BHC.US,D,20101202,000000,26.9,27.8,26.9,27.72,4632736,0
+BHC.US,D,20101203,000000,27.71,28.43,27.66,28.32,2935084,0
+BHC.US,D,20101206,000000,28.13,28.55,27.91,28.07,4003853,0
+BHC.US,D,20101207,000000,28.46,28.49,27.96,28.05,3285954,0
+BHC.US,D,20101208,000000,28.19,28.28,27.87,28.06,1899051,0
+BHC.US,D,20101209,000000,28.11,28.11,27.86,27.94,1731751,0
+BHC.US,D,20101210,000000,28.01,28.3,27.9,28.2,2528136,0
+BHC.US,D,20101213,000000,28.32,28.94,28.17,28.79,2820860,0
+BHC.US,D,20101214,000000,28.77,29.15,28.7,29.15,2654711,0
+BHC.US,D,20101215,000000,29.23,30.8,29.05,30.28,8299041,0
+BHC.US,D,20101216,000000,30.18,30.52,29.36,29.67,6875920,0
+BHC.US,D,20101217,000000,29.57,30.15,29.4,29.97,3129858,0
+BHC.US,D,20101220,000000,29.95,30.06,28.58,28.81,4262150,0
+BHC.US,D,20101221,000000,28.7,29.21,28.6,29.08,1828345,0
+BHC.US,D,20101222,000000,29.21,29.28,28.77,28.79,1503810,0
+BHC.US,D,20101223,000000,28.93,29.48,28.76,29.32,1382881,0
+BHC.US,D,20101227,000000,29.24,29.41,28.85,29.23,494672,0
+BHC.US,D,20101228,000000,29.3,29.3,28.56,28.71,997809,0
+BHC.US,D,20101229,000000,28.89,29.03,28.36,28.45,1547872,0
+BHC.US,D,20101230,000000,28.58,28.58,27.93,28.2,1804504,0
+BHC.US,D,20101231,000000,28.03,28.54,27.9,28.29,1639522,0
+BHC.US,D,20110103,000000,28.36,28.93,28.06,28.85,1758987,0
+BHC.US,D,20110104,000000,29.16,29.76,29,29.4,3314966,0
+BHC.US,D,20110105,000000,29.57,30.38,29.27,29.95,3847278,0
+BHC.US,D,20110106,000000,29.98,35.72,29.98,35.55,15853286,0
+BHC.US,D,20110107,000000,35.57,37.05,35.22,35.64,5121620,0
+BHC.US,D,20110110,000000,35.5,35.69,34.39,35,2803174,0
+BHC.US,D,20110111,000000,35.17,35.76,35.07,35.52,2410061,0
+BHC.US,D,20110112,000000,35.9,36.29,35.39,35.63,3877583,0
+BHC.US,D,20110113,000000,35.56,35.79,35.12,35.57,2987097,0
+BHC.US,D,20110114,000000,35.46,35.73,34.98,35.03,2861650,0
+BHC.US,D,20110118,000000,35.15,35.64,35.05,35.44,2550468,0
+BHC.US,D,20110119,000000,35.45,35.69,34.87,35,1698004,0
+BHC.US,D,20110120,000000,34.8,35.42,34.05,35.35,3297598,0
+BHC.US,D,20110121,000000,35.46,35.92,34.78,35,1787258,0
+BHC.US,D,20110124,000000,35.05,35.75,35.04,35.32,1648769,0
+BHC.US,D,20110125,000000,35.19,35.33,34.97,35.2,1131291,0
+BHC.US,D,20110126,000000,35.46,36.28,35.3,36.21,1525378,0
+BHC.US,D,20110127,000000,36.02,37.58,36.02,36.98,2485335,0
+BHC.US,D,20110128,000000,37,37.63,36.77,37.09,2303349,0
+BHC.US,D,20110131,000000,37.22,37.31,35.97,36.53,2499149,0
+BHC.US,D,20110201,000000,38.22,40.92,37.5,38.99,7217881,0
+BHC.US,D,20110202,000000,39.07,39.37,38.5,38.83,2328881,0
+BHC.US,D,20110203,000000,39.06,39.39,38.59,39.2,1606762,0
+BHC.US,D,20110204,000000,39.34,40.17,39.21,40.07,1188722,0
+BHC.US,D,20110207,000000,40.05,40.27,39.53,39.8,1162623,0
+BHC.US,D,20110208,000000,40.11,40.26,39.5,39.67,755920,0
+BHC.US,D,20110209,000000,39.73,40.88,39.52,40.2,1914428,0
+BHC.US,D,20110210,000000,40.06,41,39.99,41,1894798,0
+BHC.US,D,20110211,000000,40.73,40.98,40.43,40.54,1018196,0
+BHC.US,D,20110214,000000,40.83,42.03,40.68,41.14,1383476,0
+BHC.US,D,20110215,000000,41.34,41.38,40.81,40.9,1573867,0
+BHC.US,D,20110216,000000,40.84,41.7,40.74,41.4,1336986,0
+BHC.US,D,20110218,000000,40.9,40.94,40.31,40.47,898263,0
+BHC.US,D,20110222,000000,40.18,40.4,39.79,40.02,1434233,0
+BHC.US,D,20110223,000000,39.7,39.99,38.41,38.71,2407569,0
+BHC.US,D,20110224,000000,40.49,41.07,39.71,40,3690600,0
+BHC.US,D,20110225,000000,40.66,41,40.07,40.11,2081920,0
+BHC.US,D,20110228,000000,40,40.26,39.62,40.08,1951399,0
+BHC.US,D,20110301,000000,39.97,40.12,39.65,39.79,1607747,0
+BHC.US,D,20110302,000000,39.61,40.04,39.18,39.31,1519351,0
+BHC.US,D,20110303,000000,39.42,40.1,39.03,40.08,1764405,0
+BHC.US,D,20110304,000000,39.68,40.29,39.5,39.86,1184923,0
+BHC.US,D,20110307,000000,39.9,40.17,39.13,39.39,1207563,0
+BHC.US,D,20110308,000000,39.18,39.48,38.22,38.65,2494704,0
+BHC.US,D,20110309,000000,38.65,40.2,38.29,39.99,2244171,0
+BHC.US,D,20110310,000000,39.57,39.89,39.04,39.24,1474042,0
+BHC.US,D,20110311,000000,38.95,40.33,38.75,40.07,2422953,0
+BHC.US,D,20110314,000000,39.76,40.68,39.43,40.55,1921944,0
+BHC.US,D,20110315,000000,39,40.37,38.36,40.2,1869538,0
+BHC.US,D,20110316,000000,39.84,40.08,39.16,39.25,2787872,0
+BHC.US,D,20110317,000000,39.92,39.98,39.35,39.55,2885853,0
+BHC.US,D,20110318,000000,39.75,40,39.66,39.89,1811293,0
+BHC.US,D,20110321,000000,40.51,41.63,40.05,41.55,1567725,0
+BHC.US,D,20110322,000000,41.41,42.49,41.33,42.34,3938274,0
+BHC.US,D,20110323,000000,41.94,44.5,41.93,44.5,3696896,0
+BHC.US,D,20110324,000000,44.71,45.17,44.23,45.01,3035742,0
+BHC.US,D,20110325,000000,45.07,45.99,44.85,44.92,1630374,0
+BHC.US,D,20110328,000000,45.03,45.29,44.21,44.26,1717390,0
+BHC.US,D,20110329,000000,44.32,44.79,44.21,44.39,3822599,0
+BHC.US,D,20110330,000000,48.9,50.2,47.23,50.08,19673600,0
+BHC.US,D,20110331,000000,50.22,51.13,49.63,49.81,6104813,0
+BHC.US,D,20110401,000000,50.18,53.98,50.1,53.25,7016379,0
+BHC.US,D,20110404,000000,53.04,53.27,52.59,52.98,3750185,0
+BHC.US,D,20110405,000000,52.77,54.99,52.74,53.96,8693684,0
+BHC.US,D,20110406,000000,54.65,54.94,52.26,52.37,6435726,0
+BHC.US,D,20110407,000000,52.26,52.39,51.35,51.95,3408783,0
+BHC.US,D,20110408,000000,52.17,54.21,52.17,54.05,2467510,0
+BHC.US,D,20110411,000000,53.64,55,52.94,53.24,2264900,0
+BHC.US,D,20110412,000000,53.14,53.4,52.2,52.61,2166691,0
+BHC.US,D,20110413,000000,53.01,53.59,52.06,52.56,1730388,0
+BHC.US,D,20110414,000000,51.95,52.9,51.61,52.78,1727017,0
+BHC.US,D,20110415,000000,52.58,53.52,52.47,53.12,2327020,0
+BHC.US,D,20110418,000000,52.65,52.82,51.84,52.64,2227079,0
+BHC.US,D,20110419,000000,52.6,53.28,52.55,53.24,915826,0
+BHC.US,D,20110420,000000,53.84,53.9,52.2,52.31,1799369,0
+BHC.US,D,20110421,000000,52.9,52.9,51.14,52.42,3125372,0
+BHC.US,D,20110425,000000,52.75,52.92,51.75,52.19,929705,0
+BHC.US,D,20110426,000000,52.52,52.74,51.71,51.96,1668435,0
+BHC.US,D,20110427,000000,52.52,52.65,51.15,52.13,1478329,0
+BHC.US,D,20110428,000000,51.89,52.77,51.82,52.56,1002273,0
+BHC.US,D,20110429,000000,52.03,52.78,51.79,52.63,1949579,0
+BHC.US,D,20110502,000000,48.89,49.93,47.45,49.58,13081691,0
+BHC.US,D,20110503,000000,49.16,49.47,47.28,48.3,5001835,0
+BHC.US,D,20110504,000000,48.2,49.4,48.12,48.99,3191284,0
+BHC.US,D,20110505,000000,48.36,49.43,48.09,49.1,3427632,0
+BHC.US,D,20110506,000000,49.41,50.19,49.11,50,2551945,0
+BHC.US,D,20110509,000000,51.58,52.94,50.5,51.88,6162732,0
+BHC.US,D,20110510,000000,51.88,53.76,51.39,53.22,3437556,0
+BHC.US,D,20110511,000000,53.22,53.32,51.76,51.89,3830818,0
+BHC.US,D,20110512,000000,51.61,52.12,50.72,51.91,1837646,0
+BHC.US,D,20110513,000000,51.82,51.94,49.98,50.07,2272412,0
+BHC.US,D,20110516,000000,50.36,51.27,49.8,50.56,1582065,0
+BHC.US,D,20110517,000000,50.25,50.5,49.46,49.66,2062157,0
+BHC.US,D,20110518,000000,49.75,50.31,49.1,50.03,2312994,0
+BHC.US,D,20110519,000000,50.02,50.41,49.6,49.9,1751182,0
+BHC.US,D,20110520,000000,49.64,50.07,49.25,49.52,2378475,0
+BHC.US,D,20110523,000000,49.03,49.38,48.15,48.24,1613295,0
+BHC.US,D,20110524,000000,49.2,50.89,48.83,49.53,4132735,0
+BHC.US,D,20110525,000000,49.3,50.15,48.99,49.85,1845533,0
+BHC.US,D,20110526,000000,49.91,50.65,49.72,50.57,2015806,0
+BHC.US,D,20110527,000000,50.77,52.99,50.56,52.38,3041969,0
+BHC.US,D,20110531,000000,53.27,53.63,51.9,52.36,2278627,0
+BHC.US,D,20110601,000000,51.96,52.36,50.47,50.54,2228412,0
+BHC.US,D,20110602,000000,50.6,52.71,50.5,52.49,2818872,0
+BHC.US,D,20110603,000000,51.83,53.53,51.13,53.45,3074480,0
+BHC.US,D,20110606,000000,53.15,53.66,52.42,52.7,2911742,0
+BHC.US,D,20110607,000000,52.89,54.14,52.78,53.51,2198036,0
+BHC.US,D,20110608,000000,53.42,53.56,52.15,52.36,2006167,0
+BHC.US,D,20110609,000000,52.48,53.98,52.41,53.8,1537929,0
+BHC.US,D,20110610,000000,53.96,53.96,52.22,52.83,1999529,0
+BHC.US,D,20110613,000000,52.52,54.67,52.48,52.93,2934397,0
+BHC.US,D,20110614,000000,53.3,54.16,52.9,53.8,2279392,0
+BHC.US,D,20110615,000000,53.36,53.39,51.31,51.4,3086480,0
+BHC.US,D,20110616,000000,51.38,51.47,49.49,50.19,2826879,0
+BHC.US,D,20110617,000000,50.3,50.93,50,50.53,2896794,0
+BHC.US,D,20110620,000000,50.53,51.08,50.25,50.97,1315168,0
+BHC.US,D,20110621,000000,51.19,51.5,50.96,51.4,976449,0
+BHC.US,D,20110622,000000,51.14,52.05,50.89,51.55,1490509,0
+BHC.US,D,20110623,000000,50.79,51.77,50.51,51.73,3094138,0
+BHC.US,D,20110624,000000,51.71,51.76,49.6,49.75,1723518,0
+BHC.US,D,20110627,000000,49.6,51.1,49.6,51.01,1393532,0
+BHC.US,D,20110628,000000,51.04,51.87,50.86,51.82,1678365,0
+BHC.US,D,20110629,000000,52.12,52.8,52,52.66,1631689,0
+BHC.US,D,20110630,000000,52.88,53.11,51.71,51.96,1964278,0
+BHC.US,D,20110701,000000,51.67,52.44,51.35,52.31,1024931,0
+BHC.US,D,20110705,000000,52.79,53.99,52.59,53.75,1583562,0
+BHC.US,D,20110706,000000,53.65,53.96,53.18,53.49,1328415,0
+BHC.US,D,20110707,000000,53.81,54.5,53.41,53.52,1330317,0
+BHC.US,D,20110708,000000,53.07,53.62,52.8,53.34,694949,0
+BHC.US,D,20110711,000000,53.1,53.75,51.94,52.28,2144064,0
+BHC.US,D,20110712,000000,52.38,52.99,51.82,52.31,1442962,0
+BHC.US,D,20110713,000000,52.27,54.04,52.27,52.99,1155658,0
+BHC.US,D,20110714,000000,53.25,53.29,51.99,52.61,775104,0
+BHC.US,D,20110715,000000,53.73,55.55,53.63,55,4541430,0
+BHC.US,D,20110718,000000,55.04,56.31,54.43,55.01,2432085,0
+BHC.US,D,20110719,000000,55.67,56.48,54.95,55.58,1924083,0
+BHC.US,D,20110720,000000,55.68,56,54.83,55.39,906974,0
+BHC.US,D,20110721,000000,55.73,57.21,55.15,56.73,2346815,0
+BHC.US,D,20110722,000000,56.86,57.19,56.12,56.51,1352305,0
+BHC.US,D,20110725,000000,56,56.24,55.55,55.85,837574,0
+BHC.US,D,20110726,000000,55.6,56,55,55.72,1360464,0
+BHC.US,D,20110727,000000,55.66,57.24,55.21,55.68,3739831,0
+BHC.US,D,20110728,000000,55.5,56.05,55.13,55.41,3896639,0
+BHC.US,D,20110729,000000,54.53,55.28,53.88,55.03,2359579,0
+BHC.US,D,20110801,000000,55.43,55.88,54.13,54.31,1536613,0
+BHC.US,D,20110802,000000,54.15,54.48,52.58,52.62,2019997,0
+BHC.US,D,20110803,000000,52.13,52.83,51.1,52.26,2795738,0
+BHC.US,D,20110804,000000,50.49,50.5,40.43,40.85,13980437,0
+BHC.US,D,20110805,000000,41.48,43.14,36.43,38.91,16194705,0
+BHC.US,D,20110808,000000,37.04,39.81,35.8,38.24,8152591,0
+BHC.US,D,20110809,000000,38.45,41.46,38.42,40.41,6400974,0
+BHC.US,D,20110810,000000,40.2,40.2,38.42,38.49,3949994,0
+BHC.US,D,20110811,000000,38.59,39.22,37.85,38.68,6395207,0
+BHC.US,D,20110812,000000,39.39,41.07,38.95,40.29,3807860,0
+BHC.US,D,20110815,000000,40.85,41.2,39.86,40.07,2322652,0
+BHC.US,D,20110816,000000,40.61,41.18,39.58,40.05,3676006,0
+BHC.US,D,20110817,000000,40.49,42.71,40.2,42.14,3408338,0
+BHC.US,D,20110818,000000,41.29,41.36,39.11,39.41,3368200,0
+BHC.US,D,20110819,000000,38.65,40.06,38.22,39.66,5138102,0
+BHC.US,D,20110822,000000,40.66,40.85,39.15,39.35,2688589,0
+BHC.US,D,20110823,000000,39.77,41.8,39.44,41.62,2731051,0
+BHC.US,D,20110824,000000,41.53,42.48,41.34,42.42,2189924,0
+BHC.US,D,20110825,000000,42.72,43.31,41.9,42.1,2098028,0
+BHC.US,D,20110826,000000,41.45,43.03,40.31,42.76,2302623,0
+BHC.US,D,20110829,000000,43.49,44.69,43.49,44.66,2365663,0
+BHC.US,D,20110830,000000,44.25,44.8,43.71,44.39,2089696,0
+BHC.US,D,20110831,000000,44.89,45.92,44.55,44.98,3252776,0
+BHC.US,D,20110901,000000,44.42,45.55,43.77,43.98,3305217,0
+BHC.US,D,20110902,000000,42.69,44.16,42.53,43.47,1735976,0
+BHC.US,D,20110906,000000,41.8,43.47,41.39,43.15,2821565,0
+BHC.US,D,20110907,000000,43.83,44.55,43.39,44.25,2713618,0
+BHC.US,D,20110908,000000,43.72,44.24,42.65,42.71,2897335,0
+BHC.US,D,20110909,000000,42.19,42.45,40.53,40.91,3184197,0
+BHC.US,D,20110912,000000,39.89,40.12,38.76,39.52,4817578,0
+BHC.US,D,20110913,000000,39.84,40.08,39.27,39.73,3116487,0
+BHC.US,D,20110914,000000,40.22,41.25,39.27,40.55,3013219,0
+BHC.US,D,20110915,000000,41.03,42.15,40.77,41.75,3369954,0
+BHC.US,D,20110916,000000,41.95,42.9,41.68,42,3102772,0
+BHC.US,D,20110919,000000,41.13,41.58,39.95,40.32,1916128,0
+BHC.US,D,20110920,000000,40.07,40.82,39.6,39.78,2744477,0
+BHC.US,D,20110921,000000,39.68,39.68,37.39,37.63,5182698,0
+BHC.US,D,20110922,000000,35.85,37.2,34.12,36.45,4064118,0
+BHC.US,D,20110923,000000,35.97,38.34,35.76,38.19,3527577,0
+BHC.US,D,20110926,000000,38.33,39.06,36.64,38.99,2810726,0
+BHC.US,D,20110927,000000,39.48,40.53,39.48,40.06,2856644,0
+BHC.US,D,20110928,000000,40.22,40.54,38.66,38.81,2397965,0
+BHC.US,D,20110929,000000,39.51,39.61,36.64,37.48,2374030,0
+BHC.US,D,20110930,000000,36.8,37.86,36.39,37.12,2997298,0
+BHC.US,D,20111003,000000,37.97,37.97,33.84,33.91,4376585,0
+BHC.US,D,20111004,000000,33.14,33.96,32.05,33.85,5188111,0
+BHC.US,D,20111005,000000,33.87,35.21,33.11,35.08,1503485,0
+BHC.US,D,20111006,000000,35.07,36.3,34.59,36.11,2130486,0
+BHC.US,D,20111007,000000,36.28,36.38,34.99,34.99,1855072,0
+BHC.US,D,20111010,000000,35.65,36.5,35.1,35.53,1639051,0
+BHC.US,D,20111011,000000,35.33,35.82,35.05,35.3,2434800,0
+BHC.US,D,20111012,000000,36.08,36.08,34.98,35.75,2618630,0
+BHC.US,D,20111013,000000,35.39,35.7,34.68,35.46,2447046,0
+BHC.US,D,20111014,000000,35.86,36.47,35.56,36.37,1708596,0
+BHC.US,D,20111017,000000,36.29,36.76,36.09,36.22,1613124,0
+BHC.US,D,20111018,000000,36.69,36.74,35.6,36.13,1401524,0
+BHC.US,D,20111019,000000,36.43,37.78,35.89,37.18,2772721,0
+BHC.US,D,20111020,000000,37,37.06,35.71,35.98,1705764,0
+BHC.US,D,20111021,000000,36.82,37.8,36.45,37.36,1851052,0
+BHC.US,D,20111024,000000,37.73,39,37.42,38.76,1532178,0
+BHC.US,D,20111025,000000,38.42,38.71,37.83,38.4,1731138,0
+BHC.US,D,20111026,000000,38.59,39.18,37.73,38.98,1556598,0
+BHC.US,D,20111027,000000,39.78,41.1,39.3,40.79,2198173,0
+BHC.US,D,20111028,000000,40.74,41.28,40.57,41.03,1085255,0
+BHC.US,D,20111031,000000,40.23,40.61,39.55,39.56,1980014,0
+BHC.US,D,20111101,000000,38.46,38.79,37.36,38.13,2772681,0
+BHC.US,D,20111102,000000,38.85,39.25,37.94,38.5,2765925,0
+BHC.US,D,20111103,000000,41.58,44.82,40.33,43.6,7666717,0
+BHC.US,D,20111104,000000,43.51,44.4,42.85,44.37,2706372,0
+BHC.US,D,20111107,000000,43.93,44.22,41.27,42.35,5066952,0
+BHC.US,D,20111108,000000,42.78,43.11,42.06,42.84,1806167,0
+BHC.US,D,20111109,000000,41.85,42.29,41.38,41.48,1548885,0
+BHC.US,D,20111110,000000,41.66,42.51,40.85,41.42,2227783,0
+BHC.US,D,20111111,000000,42.08,43.47,42.06,43.17,1812824,0
+BHC.US,D,20111114,000000,42.81,43.29,42.65,43.04,1250912,0
+BHC.US,D,20111115,000000,42.66,43.86,42.66,43.21,1814430,0
+BHC.US,D,20111116,000000,42.68,43.57,42.68,42.82,1238784,0
+BHC.US,D,20111117,000000,42.92,42.97,41.65,41.99,1458092,0
+BHC.US,D,20111118,000000,42.44,42.95,41.69,42.48,1645174,0
+BHC.US,D,20111121,000000,41.76,43.1,41.75,42.41,2720519,0
+BHC.US,D,20111122,000000,42.64,42.9,42.06,42.82,1301168,0
+BHC.US,D,20111123,000000,42.21,42.44,41.79,41.81,1711229,0
+BHC.US,D,20111125,000000,41.41,42.24,41.21,41.84,860984,0
+BHC.US,D,20111128,000000,42.79,43.85,42.65,43.74,1341053,0
+BHC.US,D,20111129,000000,43.86,44.48,43.61,43.8,1821613,0
+BHC.US,D,20111130,000000,45.06,46.21,44.4,46.21,1726749,0
+BHC.US,D,20111201,000000,45.79,47.33,45.74,45.75,1817365,0
+BHC.US,D,20111202,000000,46.61,47.58,45.96,46.19,1981451,0
+BHC.US,D,20111205,000000,46.97,47.35,46.05,46.38,1593485,0
+BHC.US,D,20111206,000000,46.87,47.18,46.51,46.56,1282704,0
+BHC.US,D,20111207,000000,46.7,46.96,45.72,46.77,1254362,0
+BHC.US,D,20111208,000000,46.73,47.1,44.97,45.14,2184526,0
+BHC.US,D,20111209,000000,45.37,47.21,45.16,47.11,1717013,0
+BHC.US,D,20111212,000000,46.46,46.96,45.49,46.21,1159732,0
+BHC.US,D,20111213,000000,46.52,46.88,45.22,45.73,1255071,0
+BHC.US,D,20111214,000000,45.76,45.91,43.33,43.53,2831027,0
+BHC.US,D,20111215,000000,43.96,44.96,43.95,44.86,1420661,0
+BHC.US,D,20111216,000000,44.84,45.54,43.82,45.33,2543728,0
+BHC.US,D,20111219,000000,45.79,45.79,44.11,44.35,1316628,0
+BHC.US,D,20111220,000000,45.18,45.54,44.57,45.48,1681904,0
+BHC.US,D,20111221,000000,45.13,45.35,44.37,45.33,1024326,0
+BHC.US,D,20111222,000000,45.69,46.02,44.94,45.9,1607568,0
+BHC.US,D,20111223,000000,46.05,46.5,46,46.33,1088024,0
+BHC.US,D,20111227,000000,46.32,47.13,46.16,46.93,942627,0
+BHC.US,D,20111228,000000,46.84,46.84,45.54,45.74,1138797,0
+BHC.US,D,20111229,000000,45.69,46.4,45.6,46.27,793119,0
+BHC.US,D,20111230,000000,46.07,46.92,46.03,46.69,1130838,0
+BHC.US,D,20120103,000000,48.12,48.66,47.54,47.97,1790099,0
+BHC.US,D,20120104,000000,47.6,47.8,46.57,46.69,1486838,0
+BHC.US,D,20120105,000000,46.51,47.71,46.25,47.16,2494862,0
+BHC.US,D,20120106,000000,47.38,48.38,45.66,47.48,5085948,0
+BHC.US,D,20120109,000000,48.48,49.06,47.73,49.03,2853101,0
+BHC.US,D,20120110,000000,52.65,53.89,49.38,49.72,4554818,0
+BHC.US,D,20120111,000000,49.6,49.87,48.46,48.71,2614326,0
+BHC.US,D,20120112,000000,48.76,49.59,48.67,49.38,3720524,0
+BHC.US,D,20120113,000000,48.71,49.43,48.64,49.19,1970269,0
+BHC.US,D,20120117,000000,50.29,51.11,50.11,50.98,5768617,0
+BHC.US,D,20120118,000000,51.05,51.47,50.62,50.97,1937620,0
+BHC.US,D,20120119,000000,51.41,51.44,50.92,51.34,1995507,0
+BHC.US,D,20120120,000000,51.1,51.58,50.77,50.91,2506144,0
+BHC.US,D,20120123,000000,51.17,51.5,50.15,50.54,1666914,0
+BHC.US,D,20120124,000000,50.42,50.49,49.29,49.78,2549079,0
+BHC.US,D,20120125,000000,49.97,50.83,49.57,50.72,1270932,0
+BHC.US,D,20120126,000000,50.59,50.65,49.02,49.22,2566145,0
+BHC.US,D,20120127,000000,49.2,49.38,48.82,49.17,1047500,0
+BHC.US,D,20120130,000000,48.89,49.05,47.97,48.74,1265834,0
+BHC.US,D,20120131,000000,48.98,49.02,48,48.49,1358437,0
+BHC.US,D,20120201,000000,48.87,51.01,48.73,50.46,2202538,0
+BHC.US,D,20120202,000000,50.5,50.69,49.5,50.08,1004502,0
+BHC.US,D,20120203,000000,50.81,51.17,50.19,50.5,1143586,0
+BHC.US,D,20120206,000000,50.34,50.81,49.82,50.13,1224973,0
+BHC.US,D,20120207,000000,50.07,50.57,49.72,49.77,711704,0
+BHC.US,D,20120208,000000,49.76,50.24,49.38,49.57,820211,0
+BHC.US,D,20120209,000000,49.33,49.54,48.12,48.49,2295570,0
+BHC.US,D,20120210,000000,48.03,48.2,47.8,47.91,1036128,0
+BHC.US,D,20120213,000000,48.66,48.75,47.68,48.45,2221062,0
+BHC.US,D,20120214,000000,48.44,49.02,48.2,48.49,949768,0
+BHC.US,D,20120215,000000,48.69,49.03,47.92,48.23,1420238,0
+BHC.US,D,20120216,000000,48.35,48.42,47.62,47.98,1251493,0
+BHC.US,D,20120217,000000,47.7,48.1,47.19,47.39,1436096,0
+BHC.US,D,20120221,000000,47.4,47.47,45.52,46.56,3114014,0
+BHC.US,D,20120222,000000,46.42,46.77,45.85,46.49,1927108,0
+BHC.US,D,20120223,000000,46.56,47.73,46.56,47.55,1349745,0
+BHC.US,D,20120224,000000,47.65,48.5,47.34,47.93,1709999,0
+BHC.US,D,20120227,000000,48.84,51.17,45.93,50.58,4684403,0
+BHC.US,D,20120228,000000,50.84,51.3,50.34,51.08,1562606,0
+BHC.US,D,20120229,000000,51.34,53.38,51.09,52.91,4667410,0
+BHC.US,D,20120301,000000,53.11,54.52,52.75,54.32,2728455,0
+BHC.US,D,20120302,000000,54.01,54.5,53.53,53.85,1462462,0
+BHC.US,D,20120305,000000,53.38,54.36,53.31,54.31,1840233,0
+BHC.US,D,20120306,000000,53.88,54.33,53.17,53.86,1987290,0
+BHC.US,D,20120307,000000,54.03,54.72,53.74,54.49,1447791,0
+BHC.US,D,20120308,000000,54.94,55.46,54.83,55.13,1334959,0
+BHC.US,D,20120309,000000,55.48,55.8,55.28,55.58,1092089,0
+BHC.US,D,20120312,000000,55.03,55.59,54.36,54.59,1148326,0
+BHC.US,D,20120313,000000,54.75,55.26,53.77,54.57,1742924,0
+BHC.US,D,20120314,000000,54.55,55,53.47,53.73,1314399,0
+BHC.US,D,20120315,000000,53.63,54.9,53.63,54.7,1724847,0
+BHC.US,D,20120316,000000,54.69,55,53.47,53.64,1146490,0
+BHC.US,D,20120319,000000,53.28,54.05,53.05,53.8,778611,0
+BHC.US,D,20120320,000000,53.18,53.51,52.39,53.31,779089,0
+BHC.US,D,20120321,000000,53.64,54.04,53.16,53.72,1040562,0
+BHC.US,D,20120322,000000,53.01,53.18,52.38,53.07,959539,0
+BHC.US,D,20120323,000000,53.08,53.8,52.66,53.75,825009,0
+BHC.US,D,20120326,000000,54.26,54.89,54.01,54.61,801382,0
+BHC.US,D,20120327,000000,54.62,55.19,54,54.05,949609,0
+BHC.US,D,20120328,000000,54.07,54.5,52.92,53.69,982063,0
+BHC.US,D,20120329,000000,52.87,53.94,52.39,53.89,962297,0
+BHC.US,D,20120330,000000,54.19,54.43,53.53,53.69,623704,0
+BHC.US,D,20120402,000000,53.6,54.92,53.6,54.82,872435,0
+BHC.US,D,20120403,000000,54.66,55,54.29,54.46,687893,0
+BHC.US,D,20120404,000000,54,54.65,53.7,54.13,723915,0
+BHC.US,D,20120405,000000,53.91,54.96,53.87,54.7,552224,0
+BHC.US,D,20120409,000000,53.82,54.16,53.52,53.94,628674,0
+BHC.US,D,20120410,000000,53.18,54.2,52.7,52.95,1447405,0
+BHC.US,D,20120411,000000,53.04,53.26,52.42,52.51,1097202,0
+BHC.US,D,20120412,000000,52.67,54.06,52.5,53.71,1100650,0
+BHC.US,D,20120413,000000,53.61,53.77,52.48,52.8,992183,0
+BHC.US,D,20120416,000000,53.05,54.1,53.02,53.81,1191179,0
+BHC.US,D,20120417,000000,54.11,55.06,53.9,54.91,1579888,0
+BHC.US,D,20120418,000000,54.61,55.31,54.47,55.31,864744,0
+BHC.US,D,20120419,000000,55.17,55.6,54.76,55.05,1527640,0
+BHC.US,D,20120420,000000,55.45,55.6,54.97,55.1,939341,0
+BHC.US,D,20120423,000000,54.66,55.25,54.03,54.94,1087663,0
+BHC.US,D,20120424,000000,55.13,55.95,54.97,55.9,1221469,0
+BHC.US,D,20120425,000000,56.12,56.6,55.76,55.97,1194256,0
+BHC.US,D,20120426,000000,56.08,56.33,55.32,55.85,882602,0
+BHC.US,D,20120427,000000,56.07,56.15,55.68,55.94,730915,0
+BHC.US,D,20120430,000000,55.83,56.13,55.46,55.63,721875,0
+BHC.US,D,20120501,000000,55.66,56.55,55.59,56.3,2450473,0
+BHC.US,D,20120502,000000,55.95,56.5,55.49,56.45,1398407,0
+BHC.US,D,20120503,000000,57.3,59.94,49.76,51.24,13708756,0
+BHC.US,D,20120504,000000,50.32,52.02,50.16,50.93,3087478,0
+BHC.US,D,20120507,000000,50.48,53.1,50.34,52.14,2712769,0
+BHC.US,D,20120508,000000,51.82,52.35,50.95,52.05,2497438,0
+BHC.US,D,20120509,000000,51.55,53.1,51.49,52.25,2181370,0
+BHC.US,D,20120510,000000,52.64,53.25,52.02,53.17,2625010,0
+BHC.US,D,20120511,000000,53.38,53.74,52.78,52.94,1206439,0
+BHC.US,D,20120514,000000,51.79,51.98,50.79,51.01,1830800,0
+BHC.US,D,20120515,000000,51.18,51.19,49.54,49.83,1746552,0
+BHC.US,D,20120516,000000,50,50.5,49.09,49.16,2246820,0
+BHC.US,D,20120517,000000,49.24,49.47,48,48.28,2561115,0
+BHC.US,D,20120518,000000,48.82,48.83,46.89,47.03,2485219,0
+BHC.US,D,20120521,000000,47.05,47.56,46.71,47.19,3329776,0
+BHC.US,D,20120522,000000,47.79,47.86,46.66,47.78,2270116,0
+BHC.US,D,20120523,000000,47.42,47.49,45.89,46.65,1977999,0
+BHC.US,D,20120524,000000,46.85,48.37,46.55,48.04,1611730,0
+BHC.US,D,20120525,000000,48.03,48.99,47.97,48.48,1350030,0
+BHC.US,D,20120529,000000,48.49,49.06,47.8,48.4,896901,0
+BHC.US,D,20120530,000000,47.73,48.17,47.15,47.92,1057657,0
+BHC.US,D,20120531,000000,48.17,48.93,47.74,48.66,2152741,0
+BHC.US,D,20120601,000000,47.39,48.15,46.43,47,2316410,0
+BHC.US,D,20120604,000000,47.01,47.37,45.88,46.51,1695575,0
+BHC.US,D,20120605,000000,46.63,48.08,46.39,47.48,1790522,0
+BHC.US,D,20120606,000000,47.99,48.63,47.84,48.28,1249154,0
+BHC.US,D,20120607,000000,49.02,49.02,48.46,48.56,1463941,0
+BHC.US,D,20120608,000000,48.21,48.76,47.41,48.52,1027383,0
+BHC.US,D,20120611,000000,48.63,48.71,46.37,46.41,1609877,0
+BHC.US,D,20120612,000000,46.61,46.75,43.91,45.99,4281286,0
+BHC.US,D,20120613,000000,45.87,46.11,44.72,45.15,2869005,0
+BHC.US,D,20120614,000000,45.33,46.01,44.74,45.95,1945178,0
+BHC.US,D,20120615,000000,46.19,46.67,44.89,44.93,2398281,0
+BHC.US,D,20120618,000000,44.95,46.87,44,46.31,1318502,0
+BHC.US,D,20120619,000000,46.69,48.04,46.58,47.84,1608795,0
+BHC.US,D,20120620,000000,48,49.2,47.65,48.24,1552559,0
+BHC.US,D,20120621,000000,48.82,48.82,45.18,45.23,3836667,0
+BHC.US,D,20120622,000000,45.57,47.3,45.57,46.6,1788943,0
+BHC.US,D,20120625,000000,45.9,46.2,45.59,46.02,806557,0
+BHC.US,D,20120626,000000,46.18,46.34,45.02,45.94,1782929,0
+BHC.US,D,20120627,000000,45.89,46.44,45.04,45.19,1139583,0
+BHC.US,D,20120628,000000,45,45.19,42.47,43.73,3811675,0
+BHC.US,D,20120629,000000,44.94,45.71,44.64,44.79,2657019,0
+BHC.US,D,20120702,000000,45.08,45.38,44.49,44.96,1252218,0
+BHC.US,D,20120703,000000,45.23,47.45,45.23,46.99,1342653,0
+BHC.US,D,20120705,000000,47.37,47.55,46.71,46.83,1241811,0
+BHC.US,D,20120706,000000,46.16,46.8,45.81,46,863301,0
+BHC.US,D,20120709,000000,46.52,46.52,45.71,46.19,1122044,0
+BHC.US,D,20120710,000000,46.23,46.59,44.68,44.87,1552391,0
+BHC.US,D,20120711,000000,44.97,45.36,44.64,45.02,1376471,0
+BHC.US,D,20120712,000000,44.54,45.16,44.01,45.03,2043703,0
+BHC.US,D,20120713,000000,45.04,45.59,45,45.27,1333448,0
+BHC.US,D,20120716,000000,45.24,45.43,44.93,45.05,1466300,0
+BHC.US,D,20120717,000000,45.3,47.05,45.2,47.02,1421322,0
+BHC.US,D,20120718,000000,46.79,48.31,46.78,47.95,1810267,0
+BHC.US,D,20120719,000000,48.03,48.54,47.73,47.97,1408861,0
+BHC.US,D,20120720,000000,47.5,47.82,47.15,47.63,1507969,0
+BHC.US,D,20120723,000000,46.62,46.62,45.43,46,2307443,0
+BHC.US,D,20120724,000000,45.98,46.98,45.85,46,2024699,0
+BHC.US,D,20120725,000000,46.24,47.41,45.82,47.01,1304706,0
+BHC.US,D,20120726,000000,47.68,47.88,47.2,47.68,1463978,0
+BHC.US,D,20120727,000000,47.88,49.3,47.51,49.12,1793438,0
+BHC.US,D,20120730,000000,49.13,49.15,48.54,48.64,1639408,0
+BHC.US,D,20120731,000000,48.54,48.85,47.38,47.56,1678539,0
+BHC.US,D,20120801,000000,47.57,47.94,46.77,46.89,2913265,0
+BHC.US,D,20120802,000000,46.51,49.5,45.81,46.93,3015660,0
+BHC.US,D,20120803,000000,48.26,48.88,47.8,47.93,1721136,0
+BHC.US,D,20120806,000000,48.18,48.52,48,48.11,1003116,0
+BHC.US,D,20120807,000000,48.42,51.02,48.33,49.58,5141575,0
+BHC.US,D,20120808,000000,49.62,50.42,49,50.36,1639381,0
+BHC.US,D,20120809,000000,50.03,50.61,49.64,49.96,1089367,0
+BHC.US,D,20120810,000000,49.54,50.44,49.27,50.36,1241592,0
+BHC.US,D,20120813,000000,50.38,50.53,49.59,49.96,1066091,0
+BHC.US,D,20120814,000000,50.44,51.1,50.29,50.76,1750033,0
+BHC.US,D,20120815,000000,50.62,51.3,49.87,51.27,1941113,0
+BHC.US,D,20120816,000000,50.71,51.1,50.06,50.61,1406492,0
+BHC.US,D,20120817,000000,50.78,51.94,50.24,51.9,2490339,0
+BHC.US,D,20120820,000000,51.92,52.65,51.71,52.52,1718452,0
+BHC.US,D,20120821,000000,52.71,52.95,52.12,52.32,3050020,0
+BHC.US,D,20120822,000000,51.62,52.21,51.43,52.07,1043679,0
+BHC.US,D,20120823,000000,52.05,52.09,51.18,51.25,1317200,0
+BHC.US,D,20120824,000000,51.26,52.5,51.16,52.1,1178797,0
+BHC.US,D,20120827,000000,52.42,52.49,51.19,51.71,1485029,0
+BHC.US,D,20120828,000000,51.78,52.05,51.4,51.52,819465,0
+BHC.US,D,20120829,000000,51.83,51.93,51.46,51.75,549671,0
+BHC.US,D,20120830,000000,51.62,51.66,51.01,51.19,551961,0
+BHC.US,D,20120831,000000,51.48,51.92,50.74,51.27,613756,0
+BHC.US,D,20120904,000000,57.64,59.99,57,58.78,11049777,0
+BHC.US,D,20120905,000000,58.73,59.56,58.01,59.3,2814908,0
+BHC.US,D,20120906,000000,59.15,60.25,59.15,60.19,2161414,0
+BHC.US,D,20120907,000000,60.36,61.11,59.28,59.47,1581585,0
+BHC.US,D,20120910,000000,59.47,59.81,59.09,59.15,1006111,0
+BHC.US,D,20120911,000000,58.98,59.54,57.89,58.04,1602468,0
+BHC.US,D,20120912,000000,58.51,58.71,58.05,58.4,1035190,0
+BHC.US,D,20120913,000000,58.29,59.1,57.65,58.64,1321320,0
+BHC.US,D,20120914,000000,58.93,58.93,55.95,56.37,4103767,0
+BHC.US,D,20120917,000000,55.93,56.32,55.44,55.9,1394300,0
+BHC.US,D,20120918,000000,56.25,56.25,55.27,55.54,1516778,0
+BHC.US,D,20120919,000000,55.82,56.12,55.33,55.69,871649,0
+BHC.US,D,20120920,000000,55.36,56.05,55.06,55.69,1089959,0
+BHC.US,D,20120921,000000,55.84,56.3,55.08,55.11,1967949,0
+BHC.US,D,20120924,000000,54.69,55.28,54.4,54.98,1756925,0
+BHC.US,D,20120925,000000,55.12,56.41,55.12,55.48,1845361,0
+BHC.US,D,20120926,000000,55.45,55.67,54.93,55.27,954644,0
+BHC.US,D,20120927,000000,55.46,55.85,54.63,55.59,947759,0
+BHC.US,D,20120928,000000,55.14,55.73,54.45,55.27,1193635,0
+BHC.US,D,20121001,000000,56.21,57.03,55.76,56.16,1653744,0
+BHC.US,D,20121002,000000,56.37,56.46,55.28,55.87,783274,0
+BHC.US,D,20121003,000000,55.74,57.65,55.73,56.95,1828084,0
+BHC.US,D,20121004,000000,57.12,57.42,56.49,56.94,1264909,0
+BHC.US,D,20121005,000000,57.46,57.48,56.49,56.7,485408,0
+BHC.US,D,20121008,000000,56.28,56.71,56,56.52,440099,0
+BHC.US,D,20121009,000000,56.6,56.73,55.78,55.89,572766,0
+BHC.US,D,20121010,000000,55.67,56.05,55.09,55.26,980693,0
+BHC.US,D,20121011,000000,55.79,56.68,55.67,56.04,520358,0
+BHC.US,D,20121012,000000,55.88,56.13,55.6,55.74,481403,0
+BHC.US,D,20121015,000000,56,56.62,55.98,56.35,599326,0
+BHC.US,D,20121016,000000,56.79,57.75,56.67,57.67,1091465,0
+BHC.US,D,20121017,000000,57.91,59,57.81,58.61,1342578,0
+BHC.US,D,20121018,000000,58.48,58.56,57.8,58.07,1046121,0
+BHC.US,D,20121019,000000,57.6,57.95,56.28,56.44,1658293,0
+BHC.US,D,20121022,000000,56.79,56.81,55.55,55.99,739946,0
+BHC.US,D,20121023,000000,55.57,55.6,54.29,54.62,792890,0
+BHC.US,D,20121024,000000,54.64,55.37,54.62,55.02,607981,0
+BHC.US,D,20121025,000000,55.23,55.8,55.16,55.27,595840,0
+BHC.US,D,20121026,000000,55.22,56.15,55.19,55.62,643567,0
+BHC.US,D,20121031,000000,56.07,56.63,55.62,55.93,1071248,0
+BHC.US,D,20121101,000000,55.81,57.08,55.72,56.76,1117797,0
+BHC.US,D,20121102,000000,57.76,58.15,56.03,56.37,2530496,0
+BHC.US,D,20121105,000000,55.78,56.41,55.12,55.29,1116545,0
+BHC.US,D,20121106,000000,55.12,55.28,53.73,54,1803790,0
+BHC.US,D,20121107,000000,53.49,53.92,52.5,53.33,1725434,0
+BHC.US,D,20121108,000000,53.5,54.39,53.25,54.07,1390278,0
+BHC.US,D,20121109,000000,53.76,55.08,53.48,53.96,2094524,0
+BHC.US,D,20121112,000000,54.44,55.41,54.12,54.98,1117769,0
+BHC.US,D,20121113,000000,54.55,55.08,54.35,55.04,1512919,0
+BHC.US,D,20121114,000000,55.17,55.17,53.47,53.56,1333579,0
+BHC.US,D,20121115,000000,53.56,53.71,52.53,53.32,1283785,0
+BHC.US,D,20121116,000000,53.16,55.32,53.05,55.03,2092200,0
+BHC.US,D,20121119,000000,55.48,56,55.11,55.29,1059663,0
+BHC.US,D,20121120,000000,55.51,55.51,54.81,55.12,737611,0
+BHC.US,D,20121121,000000,55.02,55.35,54.71,55.02,657150,0
+BHC.US,D,20121123,000000,55.28,55.48,54.88,55.39,606993,0
+BHC.US,D,20121126,000000,55.47,56.22,55.35,56.19,1309572,0
+BHC.US,D,20121127,000000,56.15,56.24,54.87,54.91,1019132,0
+BHC.US,D,20121128,000000,55,55.21,54.68,55.05,1712089,0
+BHC.US,D,20121129,000000,54.56,55.66,54.56,55.4,2007262,0
+BHC.US,D,20121130,000000,55.35,55.7,54.91,55.28,3198839,0
+BHC.US,D,20121203,000000,55.39,56,55.21,55.37,1560522,0
+BHC.US,D,20121204,000000,55.61,57.2,55.15,56.9,3375246,0
+BHC.US,D,20121205,000000,56.8,58.28,56.78,57.71,2523523,0
+BHC.US,D,20121206,000000,57.73,58.29,57.13,57.71,1156922,0
+BHC.US,D,20121207,000000,58.18,58.18,57.6,57.79,897831,0
+BHC.US,D,20121210,000000,57.55,58.29,57.38,58.16,878574,0
+BHC.US,D,20121211,000000,58.27,59.63,58.24,59.23,1294124,0
+BHC.US,D,20121212,000000,59.43,59.8,59.06,59.26,1368746,0
+BHC.US,D,20121213,000000,59.2,59.2,57.95,58.08,1460206,0
+BHC.US,D,20121214,000000,58.02,59.05,58.01,59.03,1496579,0
+BHC.US,D,20121217,000000,59.18,59.6,58.97,59.46,1677375,0
+BHC.US,D,20121218,000000,59.61,60.32,59.5,59.91,1728056,0
+BHC.US,D,20121219,000000,59.78,60.08,59.13,59.75,1710346,0
+BHC.US,D,20121220,000000,59.92,61.1,59.81,61.03,2513677,0
+BHC.US,D,20121221,000000,60.23,61,59.8,60.84,2137719,0
+BHC.US,D,20121224,000000,60.68,61.09,60.29,60.39,652504,0
+BHC.US,D,20121226,000000,60.48,60.88,60.17,60.31,777396,0
+BHC.US,D,20121227,000000,60.11,60.44,58.67,59.68,2041265,0
+BHC.US,D,20121228,000000,59.45,59.93,58.8,58.87,673158,0
+BHC.US,D,20121231,000000,58.73,59.99,58.35,59.77,1944280,0
+BHC.US,D,20130102,000000,61.13,61.61,60.75,60.75,2440491,0
+BHC.US,D,20130103,000000,61.18,61.6,60.7,61.07,2613482,0
+BHC.US,D,20130104,000000,60.42,61.13,59.34,60.71,3051734,0
+BHC.US,D,20130107,000000,60.68,61.38,60.33,61.31,1212980,0
+BHC.US,D,20130108,000000,61.33,62.46,61.1,62.29,1616273,0
+BHC.US,D,20130109,000000,62.49,63.92,62.46,63.82,1605180,0
+BHC.US,D,20130110,000000,63.98,64.12,63.4,63.91,1279175,0
+BHC.US,D,20130111,000000,64.17,64.41,63.1,63.63,1074197,0
+BHC.US,D,20130114,000000,63.68,63.73,62.8,63.58,697803,0
+BHC.US,D,20130115,000000,63.25,63.88,62.91,63.7,1396744,0
+BHC.US,D,20130116,000000,63.32,63.82,63.05,63.52,1232880,0
+BHC.US,D,20130117,000000,63.62,64.69,63.45,63.78,1594335,0
+BHC.US,D,20130118,000000,63.7,63.9,63.37,63.77,1042933,0
+BHC.US,D,20130122,000000,63.89,64.41,63.36,64.2,1369962,0
+BHC.US,D,20130123,000000,64.45,64.45,63.62,63.84,1074300,0
+BHC.US,D,20130124,000000,64.01,64.9,63.9,64.55,1002885,0
+BHC.US,D,20130125,000000,64.52,65.69,64.43,65.64,1290069,0
+BHC.US,D,20130128,000000,65.6,65.94,65.24,65.55,818236,0
+BHC.US,D,20130129,000000,65.58,66.33,65.1,65.85,1604883,0
+BHC.US,D,20130130,000000,65.93,67.13,65.48,66.17,2315797,0
+BHC.US,D,20130131,000000,66.03,66.63,66.03,66.32,1276536,0
+BHC.US,D,20130201,000000,66.47,67.65,66.32,67.25,1215302,0
+BHC.US,D,20130204,000000,66.82,67.16,66.05,66.41,1606077,0
+BHC.US,D,20130205,000000,66.77,67.3,66.49,66.64,1041721,0
+BHC.US,D,20130206,000000,66.52,66.99,66.43,66.91,627611,0
+BHC.US,D,20130207,000000,66.83,67.25,66.53,67.24,689491,0
+BHC.US,D,20130208,000000,67.13,67.98,66.96,67.8,725317,0
+BHC.US,D,20130211,000000,67.64,67.81,67.22,67.56,852626,0
+BHC.US,D,20130212,000000,67.37,67.98,67.37,67.43,842685,0
+BHC.US,D,20130213,000000,67.61,67.81,66.89,67.5,916362,0
+BHC.US,D,20130214,000000,67.46,67.48,66.31,66.39,1223885,0
+BHC.US,D,20130215,000000,66.25,66.92,65.85,66.53,1040306,0
+BHC.US,D,20130219,000000,66.56,67.15,66.54,67.02,691286,0
+BHC.US,D,20130220,000000,67.09,67.65,66.09,66.24,1087092,0
+BHC.US,D,20130221,000000,66.19,66.32,64.05,65.69,1372140,0
+BHC.US,D,20130222,000000,65.69,66.03,65.1,65.74,862008,0
+BHC.US,D,20130225,000000,65.59,66.6,65.46,65.46,1047789,0
+BHC.US,D,20130226,000000,65.51,65.55,64.55,65.16,1074034,0
+BHC.US,D,20130227,000000,65.24,67.19,65.17,66.74,1180091,0
+BHC.US,D,20130228,000000,66.51,67.67,65.86,67.46,1180403,0
+BHC.US,D,20130301,000000,67.35,68.5,66.09,67.63,2117891,0
+BHC.US,D,20130304,000000,67.62,69.41,67.05,69.41,2537576,0
+BHC.US,D,20130305,000000,68.99,70.1,68.99,69.79,1293727,0
+BHC.US,D,20130306,000000,70.16,70.25,68.29,68.52,894908,0
+BHC.US,D,20130307,000000,68.84,69.87,68.75,69.84,1152005,0
+BHC.US,D,20130308,000000,70.05,70.85,70,70.78,1186218,0
+BHC.US,D,20130311,000000,70.63,71.49,70.41,70.53,901778,0
+BHC.US,D,20130312,000000,70.41,70.97,70.16,70.6,999264,0
+BHC.US,D,20130313,000000,70.85,70.93,69.74,69.93,1031700,0
+BHC.US,D,20130314,000000,70.38,70.47,69.81,70.07,1251494,0
+BHC.US,D,20130315,000000,69.94,70.18,69.53,69.86,1708693,0
+BHC.US,D,20130318,000000,69.64,70.74,68.91,70.54,1117805,0
+BHC.US,D,20130319,000000,70.67,72.04,70.57,71.44,2820690,0
+BHC.US,D,20130320,000000,72.05,74.67,72.05,73.33,2211322,0
+BHC.US,D,20130321,000000,73.53,74.11,72.8,72.86,2027748,0
+BHC.US,D,20130322,000000,72.57,74.21,72.57,73.97,1376702,0
+BHC.US,D,20130325,000000,74.22,74.81,73.43,73.95,1264147,0
+BHC.US,D,20130326,000000,74.3,74.48,74.03,74.4,774675,0
+BHC.US,D,20130327,000000,74.17,74.27,73.47,74.12,925063,0
+BHC.US,D,20130328,000000,73.97,75.1,73.82,75.02,845941,0
+BHC.US,D,20130401,000000,75.24,76.44,75.17,76.05,1298248,0
+BHC.US,D,20130402,000000,75.55,76.56,75.25,75.37,1958671,0
+BHC.US,D,20130403,000000,75.43,76.33,70.88,71.87,6156140,0
+BHC.US,D,20130404,000000,70.47,72.82,69.87,72.61,4019334,0
+BHC.US,D,20130405,000000,71.69,71.88,70.84,71.79,1120581,0
+BHC.US,D,20130408,000000,71.59,72.18,71.28,72.12,934206,0
+BHC.US,D,20130409,000000,72.05,72.26,71.62,72.12,1036291,0
+BHC.US,D,20130410,000000,72.5,73.19,72.23,73,799729,0
+BHC.US,D,20130411,000000,72.94,74.08,72.5,73.79,888561,0
+BHC.US,D,20130412,000000,73.43,73.81,72.8,73.17,932020,0
+BHC.US,D,20130415,000000,72.88,73.69,72.08,72.12,1130387,0
+BHC.US,D,20130416,000000,72.08,73.38,72.08,73.09,755184,0
+BHC.US,D,20130417,000000,72.63,72.95,71.61,72.86,879951,0
+BHC.US,D,20130418,000000,72.86,73,72.21,72.81,814091,0
+BHC.US,D,20130419,000000,72.19,75.61,71.97,75.52,1188202,0
+BHC.US,D,20130422,000000,75.22,75.33,74.03,74.2,1056759,0
+BHC.US,D,20130423,000000,74.35,75.59,74.02,74.98,945933,0
+BHC.US,D,20130424,000000,75.21,75.57,74.42,74.82,942520,0
+BHC.US,D,20130425,000000,74.9,74.95,73.53,73.59,1545251,0
+BHC.US,D,20130426,000000,73.44,73.83,72.73,73.16,1249102,0
+BHC.US,D,20130429,000000,75.03,76.57,74.32,75.94,3607445,0
+BHC.US,D,20130430,000000,75.97,76.46,75.68,76.08,1427554,0
+BHC.US,D,20130501,000000,75.34,76.31,73.4,73.69,1638794,0
+BHC.US,D,20130502,000000,74.44,74.88,71.99,72.15,1830845,0
+BHC.US,D,20130503,000000,73.21,73.75,72.41,73.68,1228639,0
+BHC.US,D,20130506,000000,73.97,74.14,73.4,73.42,835868,0
+BHC.US,D,20130507,000000,73.65,74.46,73.43,74.07,725895,0
+BHC.US,D,20130508,000000,74.04,74.63,73.59,73.86,713719,0
+BHC.US,D,20130509,000000,73.78,74.09,72.33,72.74,1267047,0
+BHC.US,D,20130510,000000,72.89,74.01,72.25,73.52,2889503,0
+BHC.US,D,20130513,000000,73.59,76.07,73.46,75.89,1427283,0
+BHC.US,D,20130514,000000,75.31,77.44,75.09,77.3,1426090,0
+BHC.US,D,20130515,000000,77.17,77.36,75.6,76.33,854081,0
+BHC.US,D,20130516,000000,76.65,76.91,75.67,75.75,724410,0
+BHC.US,D,20130517,000000,75.43,78.37,74.72,78.17,1428714,0
+BHC.US,D,20130520,000000,78.04,78.69,75.18,75.38,1113303,0
+BHC.US,D,20130521,000000,75.42,76.43,74.4,75.53,1035670,0
+BHC.US,D,20130522,000000,75.83,77.01,74.51,74.82,871930,0
+BHC.US,D,20130523,000000,74.78,74.89,73.86,74.67,652291,0
+BHC.US,D,20130524,000000,74.3,87.5,73.25,84.47,10383615,0
+BHC.US,D,20130528,000000,93.31,96.25,88.81,91.8,11535925,0
+BHC.US,D,20130529,000000,91.55,93.4,90.39,90.81,3686109,0
+BHC.US,D,20130530,000000,89.93,91.75,89.82,91,1595792,0
+BHC.US,D,20130531,000000,90.93,92.58,90.59,91.12,1825065,0
+BHC.US,D,20130603,000000,91.69,91.74,88.16,88.21,1817685,0
+BHC.US,D,20130604,000000,88.42,89.27,85.13,85.18,1919364,0
+BHC.US,D,20130605,000000,84.89,87.19,83.63,84.16,1627664,0
+BHC.US,D,20130606,000000,84,85.03,83.62,84.87,1100376,0
+BHC.US,D,20130607,000000,85.3,86.53,84.87,85.59,1284509,0
+BHC.US,D,20130610,000000,85.89,86.05,84.34,85.11,1019940,0
+BHC.US,D,20130611,000000,84.64,85.56,83.44,83.77,1141127,0
+BHC.US,D,20130612,000000,84.41,85.45,82.63,83.36,1298639,0
+BHC.US,D,20130613,000000,83.5,85.92,82,85.81,1131367,0
+BHC.US,D,20130614,000000,85.56,86.03,83.85,84.2,1129905,0
+BHC.US,D,20130617,000000,84.32,85.39,84.22,84.82,909255,0
+BHC.US,D,20130618,000000,84.11,88.67,83.86,85.86,2441994,0
+BHC.US,D,20130619,000000,86.2,87.55,85.62,86.41,8347277,0
+BHC.US,D,20130620,000000,85.27,86.4,83.38,83.84,3789901,0
+BHC.US,D,20130621,000000,83.98,84.61,81.94,84.42,2611365,0
+BHC.US,D,20130624,000000,84.48,85.33,83.45,84,1860405,0
+BHC.US,D,20130625,000000,84.43,85.37,84.36,85.24,2052317,0
+BHC.US,D,20130626,000000,86.51,86.76,84.76,84.95,1814326,0
+BHC.US,D,20130627,000000,85.8,86.94,84.86,86.15,2505669,0
+BHC.US,D,20130628,000000,86.5,86.78,84.93,86.08,1555092,0
+BHC.US,D,20130701,000000,86.89,89.25,86.89,88,1793378,0
+BHC.US,D,20130702,000000,88.62,90.44,88.07,89.99,2481408,0
+BHC.US,D,20130703,000000,89.84,90.34,88.71,89.5,850965,0
+BHC.US,D,20130705,000000,90.53,90.82,88.01,88.77,798289,0
+BHC.US,D,20130708,000000,89.47,90.16,88.94,90.03,1246951,0
+BHC.US,D,20130709,000000,90.66,90.96,88.62,89.96,1506866,0
+BHC.US,D,20130710,000000,90.59,90.72,89.27,90.2,976283,0
+BHC.US,D,20130711,000000,91.26,92.5,90.87,92.47,1730177,0
+BHC.US,D,20130712,000000,92.93,93.36,92.35,92.9,1346523,0
+BHC.US,D,20130715,000000,93,93.84,92.9,93.8,1569097,0
+BHC.US,D,20130716,000000,94.22,94.22,91.06,91.53,1547903,0
+BHC.US,D,20130717,000000,91.59,92.68,90.69,91.45,1282859,0
+BHC.US,D,20130718,000000,91.71,92.08,91.06,91.39,925015,0
+BHC.US,D,20130719,000000,91.28,91.49,90.55,90.8,1081458,0
+BHC.US,D,20130722,000000,91.08,91.53,89.85,90.81,1218980,0
+BHC.US,D,20130723,000000,91,91.44,89.76,90.49,1047818,0
+BHC.US,D,20130724,000000,91.12,91.88,90.92,91.33,1425007,0
+BHC.US,D,20130725,000000,91.57,92.04,91.05,91.99,1075012,0
+BHC.US,D,20130726,000000,91.65,92.01,91.05,91.96,457134,0
+BHC.US,D,20130729,000000,91.5,92.24,91.14,91.7,666411,0
+BHC.US,D,20130730,000000,92.29,92.73,90.93,91,1001096,0
+BHC.US,D,20130731,000000,91.66,93.64,91,93.6,1375561,0
+BHC.US,D,20130801,000000,94.45,96.43,93.66,96.04,2069774,0
+BHC.US,D,20130802,000000,95.85,96.95,95.58,96.45,887128,0
+BHC.US,D,20130805,000000,96.54,97.02,94.82,95.57,671100,0
+BHC.US,D,20130806,000000,96.01,96.2,94.55,95.72,1203944,0
+BHC.US,D,20130807,000000,96.78,97.7,95.35,97.59,2003321,0
+BHC.US,D,20130808,000000,98.32,102.54,97.8,101.68,2147139,0
+BHC.US,D,20130809,000000,101.42,102.13,100.21,101.87,1450724,0
+BHC.US,D,20130812,000000,101.83,102.26,100.36,101.95,1437813,0
+BHC.US,D,20130813,000000,102.43,104,101.75,103.98,1649935,0
+BHC.US,D,20130814,000000,104.09,105.4,103.76,103.9,1502534,0
+BHC.US,D,20130815,000000,102.75,103.14,100.5,102.93,1575689,0
+BHC.US,D,20130816,000000,102.14,103.43,100.67,103,1045688,0
+BHC.US,D,20130819,000000,102.79,103.21,100.95,101.06,1552738,0
+BHC.US,D,20130820,000000,100.78,102.45,100.78,101.53,801528,0
+BHC.US,D,20130821,000000,101.53,101.61,99.33,99.77,1526411,0
+BHC.US,D,20130822,000000,100.07,100.12,98.84,99.3,1098597,0
+BHC.US,D,20130823,000000,99.74,100.13,99.08,99.52,1323261,0
+BHC.US,D,20130826,000000,100.1,100.51,99.17,99.6,995724,0
+BHC.US,D,20130827,000000,98.75,98.9,95.28,95.8,1638951,0
+BHC.US,D,20130828,000000,95.54,98.04,95.28,97.85,798809,0
+BHC.US,D,20130829,000000,97.45,99.57,97.1,98.95,830594,0
+BHC.US,D,20130830,000000,99.3,99.6,98.04,98.34,1030693,0
+BHC.US,D,20130903,000000,99.97,100.26,98.36,99.35,1069493,0
+BHC.US,D,20130904,000000,99.32,100.47,99.32,99.94,1006312,0
+BHC.US,D,20130905,000000,100,100.02,98.9,99.8,829491,0
+BHC.US,D,20130906,000000,100.55,101.01,99.26,100.24,740413,0
+BHC.US,D,20130909,000000,100.42,101.46,100,101.33,716281,0
+BHC.US,D,20130910,000000,101.5,101.74,99.97,100.2,958879,0
+BHC.US,D,20130911,000000,100.2,100.62,99.58,100.26,880070,0
+BHC.US,D,20130912,000000,100.22,100.82,99.31,99.57,610388,0
+BHC.US,D,20130913,000000,99.46,99.86,98.61,99.2,832508,0
+BHC.US,D,20130916,000000,100.34,101.33,100.05,101.22,798057,0
+BHC.US,D,20130917,000000,101.81,103.4,101.66,102.77,1232918,0
+BHC.US,D,20130918,000000,103.29,103.52,101.1,102.83,1074528,0
+BHC.US,D,20130919,000000,103.25,106.98,102.74,106.12,1605239,0
+BHC.US,D,20130920,000000,106.38,106.85,104.1,104.41,1450764,0
+BHC.US,D,20130923,000000,104.4,104.72,102.83,103.08,1118213,0
+BHC.US,D,20130924,000000,103.46,104.69,102.45,103.73,1965707,0
+BHC.US,D,20130925,000000,103.64,103.74,102.32,102.34,852294,0
+BHC.US,D,20130926,000000,102.69,103.53,102.3,103.29,449579,0
+BHC.US,D,20130927,000000,103.14,104.79,102.73,104.72,601796,0
+BHC.US,D,20130930,000000,103.57,105.12,103.22,104.33,782145,0
+BHC.US,D,20131001,000000,104.04,108.17,104.04,108.16,1171540,0
+BHC.US,D,20131002,000000,106.92,109.84,106.66,109.8,1529137,0
+BHC.US,D,20131003,000000,110.67,113.79,110.12,111.4,2856007,0
+BHC.US,D,20131004,000000,111.22,112.81,110.39,111.01,1743115,0
+BHC.US,D,20131007,000000,110.08,112.21,110.01,110.32,1248309,0
+BHC.US,D,20131008,000000,110.52,110.52,105.88,105.92,1727748,0
+BHC.US,D,20131009,000000,105.8,107.36,104,107.03,1307795,0
+BHC.US,D,20131010,000000,108.16,110.06,108.13,110,871091,0
+BHC.US,D,20131011,000000,110.31,111.02,109.02,109.43,407602,0
+BHC.US,D,20131014,000000,108.68,109.91,107.39,109.78,587129,0
+BHC.US,D,20131015,000000,109.63,110.38,108.73,109.73,622565,0
+BHC.US,D,20131016,000000,110.17,111.11,109.73,110.63,627279,0
+BHC.US,D,20131017,000000,110.29,112.1,110.25,112,867627,0
+BHC.US,D,20131018,000000,112,113.2,111.68,113.02,998527,0
+BHC.US,D,20131021,000000,113.69,115.39,111.34,112.3,965785,0
+BHC.US,D,20131022,000000,113.46,113.92,111.98,112.53,992549,0
+BHC.US,D,20131023,000000,112.1,114.6,111.54,114.37,1162377,0
+BHC.US,D,20131024,000000,114.48,115.06,114,114.29,1281521,0
+BHC.US,D,20131025,000000,114.63,114.83,111.91,112.57,801358,0
+BHC.US,D,20131028,000000,113.35,113.42,110.28,110.42,1085402,0
+BHC.US,D,20131029,000000,111.38,112.33,110.17,111.06,1017396,0
+BHC.US,D,20131030,000000,111.65,111.93,107.74,109.06,1543256,0
+BHC.US,D,20131031,000000,106.5,108.24,102.6,105.72,5138923,0
+BHC.US,D,20131101,000000,106,111.42,105.4,111.2,2534980,0
+BHC.US,D,20131104,000000,111.44,112.47,109.17,110.33,1148369,0
+BHC.US,D,20131105,000000,109.77,110.64,109.31,109.45,729848,0
+BHC.US,D,20131106,000000,110.37,110.72,105.8,106.45,1517737,0
+BHC.US,D,20131107,000000,106.32,107.63,102.93,103.04,1399433,0
+BHC.US,D,20131108,000000,103.79,105.92,103.03,105.44,858302,0
+BHC.US,D,20131111,000000,105.83,106.49,104.42,105.16,593987,0
+BHC.US,D,20131112,000000,104.82,106.03,104.5,105.74,648811,0
+BHC.US,D,20131113,000000,103.51,107.3,103.51,107.15,1038086,0
+BHC.US,D,20131114,000000,107.15,107.45,105.03,105.86,915017,0
+BHC.US,D,20131115,000000,106.23,107.17,106.02,107.12,1118608,0
+BHC.US,D,20131118,000000,107.69,108.26,106.54,106.74,897745,0
+BHC.US,D,20131119,000000,106.31,106.91,105.51,105.92,620194,0
+BHC.US,D,20131120,000000,106.36,107.54,105.81,106.56,769917,0
+BHC.US,D,20131121,000000,107.16,109.72,106.74,108.68,947406,0
+BHC.US,D,20131122,000000,108.96,109.95,108.51,109.55,1265752,0
+BHC.US,D,20131125,000000,110.54,111.39,108.75,108.99,783160,0
+BHC.US,D,20131126,000000,108.83,109.62,107.47,109.22,758623,0
+BHC.US,D,20131127,000000,108.69,109.21,107.4,108.35,469002,0
+BHC.US,D,20131129,000000,109.32,110.74,108.59,109.63,398943,0
+BHC.US,D,20131202,000000,108.61,110.77,107.63,109.78,836316,0
+BHC.US,D,20131203,000000,108.94,109.87,108.28,109.19,874659,0
+BHC.US,D,20131204,000000,109.21,109.55,106.74,107.9,1096868,0
+BHC.US,D,20131205,000000,108.07,108.56,106.12,106.4,1196298,0
+BHC.US,D,20131206,000000,106.79,108.32,106.35,107.67,946804,0
+BHC.US,D,20131209,000000,108.63,108.63,107.03,107.97,1026917,0
+BHC.US,D,20131210,000000,107.97,108.83,107.78,108.62,1022771,0
+BHC.US,D,20131211,000000,108.92,109.02,106.27,106.49,1228900,0
+BHC.US,D,20131212,000000,106.28,107.18,105.6,106.24,1008785,0
+BHC.US,D,20131213,000000,106.26,107.16,105.17,106.83,798120,0
+BHC.US,D,20131216,000000,107.77,111.35,106.84,110.92,2012646,0
+BHC.US,D,20131217,000000,111.24,112.4,108.92,109.32,938042,0
+BHC.US,D,20131218,000000,109.9,112.67,109.84,112.41,1295597,0
+BHC.US,D,20131219,000000,111.83,112.34,110.44,111.9,726941,0
+BHC.US,D,20131220,000000,111.93,112.17,111.15,112,1051402,0
+BHC.US,D,20131223,000000,113.22,113.22,111.64,112.62,634638,0
+BHC.US,D,20131224,000000,112.3,113.35,111.69,113.02,380257,0
+BHC.US,D,20131226,000000,113.51,113.89,112.34,113.56,415942,0
+BHC.US,D,20131227,000000,113.76,113.97,112.28,113.6,543650,0
+BHC.US,D,20131230,000000,114.24,117.78,113.35,117.42,1259550,0
+BHC.US,D,20131231,000000,117.99,118.25,116.53,117.4,1062666,0
+BHC.US,D,20140102,000000,117,118.12,115.56,116.98,1936994,0
+BHC.US,D,20140103,000000,117.02,118.01,116.9,117.16,787409,0
+BHC.US,D,20140106,000000,117.41,117.57,112.26,112.62,2402894,0
+BHC.US,D,20140107,000000,116.42,125.95,115.02,125.35,3319443,0
+BHC.US,D,20140108,000000,126.98,135.73,126.55,128.3,3025973,0
+BHC.US,D,20140109,000000,128.13,132.89,127.15,132.17,1383371,0
+BHC.US,D,20140110,000000,131.81,133.57,129.69,133.5,1658010,0
+BHC.US,D,20140113,000000,133.74,134.35,130.34,130.62,1560857,0
+BHC.US,D,20140114,000000,130.75,135.33,129.51,135.01,1756232,0
+BHC.US,D,20140115,000000,135.08,136.2,132.61,133.5,1188750,0
+BHC.US,D,20140116,000000,133.65,137.34,132.03,137.34,1538676,0
+BHC.US,D,20140117,000000,137.69,138.57,135.69,137.93,2320659,0
+BHC.US,D,20140121,000000,139.6,140.36,136.44,136.88,1537486,0
+BHC.US,D,20140122,000000,137.85,138.08,134.83,137.82,897892,0
+BHC.US,D,20140123,000000,137.06,137.06,133.8,135.02,1166728,0
+BHC.US,D,20140124,000000,133.29,133.41,130.27,132.12,1712266,0
+BHC.US,D,20140127,000000,132.48,133.56,129.76,131,1638355,0
+BHC.US,D,20140128,000000,130.94,133.48,130.37,132.8,1000331,0
+BHC.US,D,20140129,000000,131.88,134.58,130.63,132.8,920876,0
+BHC.US,D,20140130,000000,134.51,136.99,134,136.6,1166037,0
+BHC.US,D,20140131,000000,134.27,137.34,132.85,135.64,1187701,0
+BHC.US,D,20140203,000000,135.67,137.99,132.48,133.36,1530955,0
+BHC.US,D,20140204,000000,134.24,135.92,133.68,135.56,1160163,0
+BHC.US,D,20140205,000000,135.22,135.52,131.73,134.61,1432436,0
+BHC.US,D,20140206,000000,134.86,135.37,133.12,134.43,999849,0
+BHC.US,D,20140207,000000,135.43,138.11,134.69,137.93,1550801,0
+BHC.US,D,20140210,000000,138.2,139.74,137.01,138.13,1122396,0
+BHC.US,D,20140211,000000,138.36,142.45,138.36,141.31,1915028,0
+BHC.US,D,20140212,000000,142.82,142.82,140.08,140.77,1310185,0
+BHC.US,D,20140213,000000,140.53,142.41,140,141.79,1281257,0
+BHC.US,D,20140214,000000,141.62,142.24,139.28,139.57,1231249,0
+BHC.US,D,20140218,000000,141.01,147.2,140.83,146.47,2208738,0
+BHC.US,D,20140219,000000,145.9,147.41,144.66,145.02,1788654,0
+BHC.US,D,20140220,000000,146.59,148.73,145.13,148,2110164,0
+BHC.US,D,20140221,000000,147.55,148.43,145.93,146.26,1568956,0
+BHC.US,D,20140224,000000,147.11,148.37,145.52,145.73,1544198,0
+BHC.US,D,20140225,000000,146.14,146.64,143.1,145.06,1570291,0
+BHC.US,D,20140226,000000,145.4,150.17,145.4,146.34,2905174,0
+BHC.US,D,20140227,000000,151.26,153.1,145.61,148,2122344,0
+BHC.US,D,20140228,000000,148.5,149.22,143.11,144.86,2276698,0
+BHC.US,D,20140303,000000,142.92,143.9,140.55,143.38,2072084,0
+BHC.US,D,20140304,000000,145.32,147.02,143.98,146.23,1499853,0
+BHC.US,D,20140305,000000,146.2,146.82,143.51,145.13,1241441,0
+BHC.US,D,20140306,000000,144.74,145,135.28,138.55,4772772,0
+BHC.US,D,20140307,000000,139.23,141.66,134.8,141.37,3641597,0
+BHC.US,D,20140310,000000,141.34,141.88,139.21,140.74,1923329,0
+BHC.US,D,20140311,000000,140.43,141.38,139.37,139.96,1297900,0
+BHC.US,D,20140312,000000,138.56,141.63,137.44,141,1768491,0
+BHC.US,D,20140313,000000,142.55,142.55,138.83,139.33,2269580,0
+BHC.US,D,20140314,000000,137.65,140.5,136.56,140.01,1255793,0
+BHC.US,D,20140317,000000,140.6,142.2,140.6,140.9,1251451,0
+BHC.US,D,20140318,000000,141.56,147,141.09,144.18,1321478,0
+BHC.US,D,20140319,000000,144.36,144.43,139.39,140.79,1520774,0
+BHC.US,D,20140320,000000,140.77,141.97,139.08,140.4,991331,0
+BHC.US,D,20140321,000000,140.85,141,134.93,135.55,2002599,0
+BHC.US,D,20140324,000000,136.04,137.44,128.6,131.47,3474965,0
+BHC.US,D,20140325,000000,132.24,134.88,129.7,131.53,1417466,0
+BHC.US,D,20140326,000000,132.26,133.47,125.61,129.07,2483000,0
+BHC.US,D,20140327,000000,128.88,129.06,124.67,127.19,2705088,0
+BHC.US,D,20140328,000000,128.16,132.05,127.09,127.68,2178878,0
+BHC.US,D,20140331,000000,129.27,132.33,128,131.83,2177454,0
+BHC.US,D,20140401,000000,132.07,136.43,131.4,133.25,2060264,0
+BHC.US,D,20140402,000000,134.34,135.83,131.82,133.69,1796094,0
+BHC.US,D,20140403,000000,133.74,135.03,127.26,129.1,1948793,0
+BHC.US,D,20140404,000000,130.2,131.31,121.91,124.69,3311776,0
+BHC.US,D,20140407,000000,123.52,125.14,117.25,119.23,4164265,0
+BHC.US,D,20140408,000000,118.95,123.06,115.14,122.03,5177960,0
+BHC.US,D,20140409,000000,123.03,129.62,122.49,129.34,3226627,0
+BHC.US,D,20140410,000000,128.69,129.3,120.75,123.33,3599136,0
+BHC.US,D,20140411,000000,120.78,125.33,118.78,118.79,2061729,0
+BHC.US,D,20140414,000000,120.44,122.59,115.77,116.99,2640868,0
+BHC.US,D,20140415,000000,117.36,120.31,115.17,120.12,2877066,0
+BHC.US,D,20140416,000000,121.94,124.92,119.14,121.45,1885722,0
+BHC.US,D,20140417,000000,121.39,123.57,120.02,122.05,1358672,0
+BHC.US,D,20140421,000000,122.1,126.12,121.58,126.01,2785512,0
+BHC.US,D,20140422,000000,132.81,137.06,129.17,135.41,17982614,0
+BHC.US,D,20140423,000000,135.72,136.35,132.44,133.23,5003009,0
+BHC.US,D,20140424,000000,133.13,135.52,130.57,134.42,3109829,0
+BHC.US,D,20140425,000000,133.56,133.98,132.19,133.73,3838058,0
+BHC.US,D,20140428,000000,134.76,134.97,131.62,133.51,5589675,0
+BHC.US,D,20140429,000000,132.07,135,130.02,133.63,2882115,0
+BHC.US,D,20140430,000000,133.24,133.89,132,133.71,2306175,0
+BHC.US,D,20140501,000000,133.4,139,133,138.13,3616291,0
+BHC.US,D,20140502,000000,137.97,138.39,135.67,136.35,2561880,0
+BHC.US,D,20140505,000000,136.17,136.62,134.5,136.19,2635124,0
+BHC.US,D,20140506,000000,135.77,136.14,133.08,133.35,2243730,0
+BHC.US,D,20140507,000000,133.65,134.78,130.17,133.35,3121860,0
+BHC.US,D,20140508,000000,133.76,135.13,130.04,131.17,2649712,0
+BHC.US,D,20140509,000000,130.69,132.59,129.01,131.17,3023480,0
+BHC.US,D,20140512,000000,130.12,131.65,127.84,130.16,3864072,0
+BHC.US,D,20140513,000000,131.32,131.74,129.56,129.64,2304280,0
+BHC.US,D,20140514,000000,128.96,129.08,126.65,126.97,2966953,0
+BHC.US,D,20140515,000000,126.24,126.95,122.97,124.04,4465522,0
+BHC.US,D,20140516,000000,123.81,127.2,121.99,126.76,3373114,0
+BHC.US,D,20140519,000000,125.85,127.89,125.32,127.21,2177931,0
+BHC.US,D,20140520,000000,125.79,132.15,125.71,130.97,4848673,0
+BHC.US,D,20140521,000000,131.71,132,129.76,129.9,1828663,0
+BHC.US,D,20140522,000000,130.43,131.91,128.61,130.83,1900913,0
+BHC.US,D,20140523,000000,131.25,134.37,130.81,133.46,2050822,0
+BHC.US,D,20140527,000000,132.53,132.99,128.09,129.95,4363651,0
+BHC.US,D,20140528,000000,128.94,129.23,123.56,126.95,8032690,0
+BHC.US,D,20140529,000000,128.76,129.42,126.75,129.22,3480497,0
+BHC.US,D,20140530,000000,129.03,136.38,125.61,131.21,11609314,0
+BHC.US,D,20140602,000000,130.4,134.25,128.91,134.17,6252306,0
+BHC.US,D,20140603,000000,133.38,133.92,130.53,132.26,3757663,0
+BHC.US,D,20140604,000000,131.15,131.58,127.65,128.82,4965026,0
+BHC.US,D,20140605,000000,129.08,129.4,126.05,128.34,3782435,0
+BHC.US,D,20140606,000000,128.49,128.8,126.33,127.46,1979523,0
+BHC.US,D,20140609,000000,127.67,127.72,126.17,126.63,1816769,0
+BHC.US,D,20140610,000000,126.52,127.87,124.21,125.55,2497200,0
+BHC.US,D,20140611,000000,124.42,125.37,123.09,125.18,3076870,0
+BHC.US,D,20140612,000000,124.76,124.98,119.63,120.75,6213629,0
+BHC.US,D,20140613,000000,121.35,121.8,118.35,119.6,4139018,0
+BHC.US,D,20140616,000000,118.81,119.38,116.9,117.75,4226568,0
+BHC.US,D,20140617,000000,117.6,121.67,117.14,118.87,5473959,0
+BHC.US,D,20140618,000000,120.04,120.52,117.81,118.43,3683456,0
+BHC.US,D,20140619,000000,119.02,119.17,116.68,117.55,3887140,0
+BHC.US,D,20140620,000000,118.77,123.03,118.09,121.93,4799731,0
+BHC.US,D,20140623,000000,122.01,122.36,120.43,121.21,2369801,0
+BHC.US,D,20140624,000000,120.85,122.4,120.44,120.52,2201761,0
+BHC.US,D,20140625,000000,120.44,127.33,119.88,125.94,4677100,0
+BHC.US,D,20140626,000000,126.27,128.77,125.42,126.5,2757852,0
+BHC.US,D,20140627,000000,126.56,129.36,126.12,128.85,2990900,0
+BHC.US,D,20140630,000000,128.48,128.65,125.82,126.12,2314502,0
+BHC.US,D,20140701,000000,126.42,127.39,125.25,125.58,1582704,0
+BHC.US,D,20140702,000000,125.79,126.31,124.3,126,1380700,0
+BHC.US,D,20140703,000000,126.24,126.97,125.55,126,748692,0
+BHC.US,D,20140707,000000,125.18,125.86,122.17,123.29,1679756,0
+BHC.US,D,20140708,000000,122.64,122.79,120.56,122.17,1918289,0
+BHC.US,D,20140709,000000,122.04,122.44,120.46,120.94,1186918,0
+BHC.US,D,20140710,000000,119.92,121.15,118.89,120.68,2003292,0
+BHC.US,D,20140711,000000,120.32,121.4,119.08,120.47,1116839,0
+BHC.US,D,20140714,000000,120.75,122.13,120.01,121.08,1006950,0
+BHC.US,D,20140715,000000,120.26,120.99,118.79,119.45,1957091,0
+BHC.US,D,20140716,000000,119.67,122.07,118.93,121.71,2970417,0
+BHC.US,D,20140717,000000,120.54,123.1,120.16,121.52,2543436,0
+BHC.US,D,20140718,000000,120.77,123.52,120.77,121.97,1958699,0
+BHC.US,D,20140721,000000,122.07,126.64,121.47,125.54,3235480,0
+BHC.US,D,20140722,000000,125.88,127.8,122.23,122.54,2999409,0
+BHC.US,D,20140723,000000,122.55,125.12,121.91,124.62,2031367,0
+BHC.US,D,20140724,000000,124,125.52,122.15,124.36,1482377,0
+BHC.US,D,20140725,000000,123.88,124.23,122.58,123.52,1014642,0
+BHC.US,D,20140728,000000,123.6,124.66,122.3,123.53,1442876,0
+BHC.US,D,20140729,000000,124.16,124.31,122.74,123.7,1250324,0
+BHC.US,D,20140730,000000,124.29,126.99,124.29,125.83,2579157,0
+BHC.US,D,20140731,000000,118.88,122.31,114.83,117.39,11037063,0
+BHC.US,D,20140801,000000,117.5,120.6,116.1,118.21,4986090,0
+BHC.US,D,20140804,000000,118.65,118.96,116.01,116.79,1913688,0
+BHC.US,D,20140805,000000,115.26,116.44,109.58,110.66,8471546,0
+BHC.US,D,20140806,000000,109.75,112.85,109.04,110.02,3925751,0
+BHC.US,D,20140807,000000,110.58,110.9,106.2,106.73,3362916,0
+BHC.US,D,20140808,000000,106.61,109.69,106.61,109.17,2691532,0
+BHC.US,D,20140811,000000,109.5,110.62,106,107.25,3356224,0
+BHC.US,D,20140812,000000,107.25,108.62,107.05,108.07,2076489,0
+BHC.US,D,20140813,000000,109.12,111.21,108.68,109.17,2445201,0
+BHC.US,D,20140814,000000,109.5,113.2,108.88,111.04,4394741,0
+BHC.US,D,20140815,000000,111.42,114.62,110.43,112.26,2921577,0
+BHC.US,D,20140818,000000,112.09,112.1,107.73,109.78,2657509,0
+BHC.US,D,20140819,000000,110.04,114.15,109.24,113.72,3684058,0
+BHC.US,D,20140820,000000,113.6,114.12,112.33,113.1,1784311,0
+BHC.US,D,20140821,000000,113.08,114.32,112.62,113.81,1356281,0
+BHC.US,D,20140822,000000,113.44,117.79,112.73,117.26,3026783,0
+BHC.US,D,20140825,000000,117.14,117.15,115,115.48,1716797,0
+BHC.US,D,20140826,000000,116.1,117.23,115.4,117.1,1593183,0
+BHC.US,D,20140827,000000,118.25,118.39,115.6,116.71,1350617,0
+BHC.US,D,20140828,000000,116.16,117.32,116,116.86,1103544,0
+BHC.US,D,20140829,000000,116.85,117.3,115.35,117.3,1028401,0
+BHC.US,D,20140902,000000,117.28,120.43,116.67,120.1,1916662,0
+BHC.US,D,20140903,000000,120.59,120.69,117.87,119.03,1498105,0
+BHC.US,D,20140904,000000,118.89,119.97,117.02,117.32,1508458,0
+BHC.US,D,20140905,000000,117.21,120.08,116.54,119.68,1842210,0
+BHC.US,D,20140908,000000,119.01,120.5,119.01,120.05,1355904,0
+BHC.US,D,20140909,000000,119.66,121.39,119.01,120.03,2059729,0
+BHC.US,D,20140910,000000,120.42,120.55,118.53,119.88,1805731,0
+BHC.US,D,20140911,000000,119.21,120.75,119.08,120.41,2088929,0
+BHC.US,D,20140912,000000,120.23,122.16,120.07,122.05,2500847,0
+BHC.US,D,20140915,000000,121.96,122.43,120.6,121.43,2093361,0
+BHC.US,D,20140916,000000,121.21,122.61,120.18,122.15,1491611,0
+BHC.US,D,20140917,000000,122.56,123.21,121.18,121.85,1628560,0
+BHC.US,D,20140918,000000,121.86,122.15,120.31,120.52,1620882,0
+BHC.US,D,20140919,000000,120.35,121,116.62,117.43,3333795,0
+BHC.US,D,20140922,000000,117.88,118.23,115.36,116.28,2054508,0
+BHC.US,D,20140923,000000,114.45,117.84,114,115.95,3652251,0
+BHC.US,D,20140924,000000,119.65,127.38,118.14,124,6956796,0
+BHC.US,D,20140925,000000,129.41,131.87,126.22,127.8,5609194,0
+BHC.US,D,20140926,000000,127.81,129.66,126.99,128.99,2910623,0
+BHC.US,D,20140929,000000,127.64,131.85,126.69,130.26,2663223,0
+BHC.US,D,20140930,000000,130.05,131.4,129.31,131.2,2320935,0
+BHC.US,D,20141001,000000,131.12,131.95,128.64,131.67,3723608,0
+BHC.US,D,20141002,000000,131.92,132.65,126.77,126.99,3947292,0
+BHC.US,D,20141003,000000,127.71,130.01,127.09,129.62,3851337,0
+BHC.US,D,20141006,000000,130.14,130.36,127.82,128.41,1675803,0
+BHC.US,D,20141007,000000,127.32,128.18,124.84,125.23,4235207,0
+BHC.US,D,20141008,000000,126.26,127.74,123.84,125.9,2382843,0
+BHC.US,D,20141009,000000,125.26,126.47,122.22,122.35,2989760,0
+BHC.US,D,20141010,000000,122.56,124,118.18,118.29,3191133,0
+BHC.US,D,20141013,000000,118.58,120.54,113.49,113.56,2807442,0
+BHC.US,D,20141014,000000,114,117.04,112.72,114.94,2761765,0
+BHC.US,D,20141015,000000,113.34,114.96,111.41,114.34,4135772,0
+BHC.US,D,20141016,000000,112,119.35,111.49,118.54,3188192,0
+BHC.US,D,20141017,000000,119.84,121.63,116.4,120.21,3565756,0
+BHC.US,D,20141020,000000,121.13,127.43,120.12,124.78,3400991,0
+BHC.US,D,20141021,000000,126.35,131.78,126.35,130.38,3944008,0
+BHC.US,D,20141022,000000,128.43,131.07,128.22,128.77,1928610,0
+BHC.US,D,20141023,000000,129.68,130.48,127.95,128.02,2088599,0
+BHC.US,D,20141024,000000,128.08,129.71,127.35,129.13,1831757,0
+BHC.US,D,20141027,000000,129.37,130.82,128.76,130.56,2825550,0
+BHC.US,D,20141028,000000,130.85,132.57,130.33,131.07,2741232,0
+BHC.US,D,20141029,000000,131.35,131.37,128.33,129.76,2417161,0
+BHC.US,D,20141030,000000,129.92,134,129.27,131.51,1507549,0
+BHC.US,D,20141031,000000,133.05,133.99,131.94,133.04,1225944,0
+BHC.US,D,20141103,000000,132.85,135.58,132.4,132.85,2174644,0
+BHC.US,D,20141104,000000,132,135.4,130.03,133.61,2968496,0
+BHC.US,D,20141105,000000,134,134.45,130.56,131.91,2314442,0
+BHC.US,D,20141106,000000,131.08,132.79,128.38,128.77,2523632,0
+BHC.US,D,20141107,000000,129,129.53,123.96,126.11,2713765,0
+BHC.US,D,20141110,000000,126.71,128.25,126.21,127.99,1850022,0
+BHC.US,D,20141111,000000,128.03,131.22,126.89,130.03,2360916,0
+BHC.US,D,20141112,000000,129.21,131.32,128.03,131.09,2187314,0
+BHC.US,D,20141113,000000,131.81,133.84,130.62,131.9,1482145,0
+BHC.US,D,20141114,000000,132.14,134.64,131.34,134.21,2117625,0
+BHC.US,D,20141117,000000,134.04,137.55,132.13,136.73,8868287,0
+BHC.US,D,20141118,000000,137.12,144.55,136.96,141.94,5743382,0
+BHC.US,D,20141119,000000,141.9,142.87,140.01,142.47,2277791,0
+BHC.US,D,20141120,000000,141.45,144.57,140.2,142.68,2183980,0
+BHC.US,D,20141121,000000,144.28,146.58,143.06,145.37,2258349,0
+BHC.US,D,20141124,000000,145.49,146.14,141.69,142.56,2950847,0
+BHC.US,D,20141125,000000,142.96,145.16,140.87,144.76,1440591,0
+BHC.US,D,20141126,000000,144.45,145.07,143.66,144.73,1142971,0
+BHC.US,D,20141128,000000,145.97,146.55,144.73,145.45,978673,0
+BHC.US,D,20141201,000000,146.33,147.39,143.61,145.81,1526118,0
+BHC.US,D,20141202,000000,145.49,146.58,144.44,146.39,1237274,0
+BHC.US,D,20141203,000000,146.68,147.14,145.17,145.27,1253164,0
+BHC.US,D,20141204,000000,145.59,146.67,143.55,144.33,1254666,0
+BHC.US,D,20141205,000000,144.59,146.21,143.17,144.89,1833793,0
+BHC.US,D,20141208,000000,144.6,145.71,143.04,143.94,1238737,0
+BHC.US,D,20141209,000000,141.86,142.29,138.84,141,3028963,0
+BHC.US,D,20141210,000000,140.14,141.19,137.64,137.96,1812813,0
+BHC.US,D,20141211,000000,138.96,140.23,138,138.89,1335200,0
+BHC.US,D,20141212,000000,139.59,140.38,137.98,138.71,1062695,0
+BHC.US,D,20141215,000000,138.67,139.66,135.48,138.16,1788110,0
+BHC.US,D,20141216,000000,137.68,139.82,136.79,136.92,1570258,0
+BHC.US,D,20141217,000000,136.77,140.12,135.54,140,1367324,0
+BHC.US,D,20141218,000000,141.9,143.5,139.53,143,2207293,0
+BHC.US,D,20141219,000000,143.76,146.6,142.56,146.06,2044308,0
+BHC.US,D,20141222,000000,146.3,149.9,143.8,144.16,2214878,0
+BHC.US,D,20141223,000000,144.59,144.65,138.8,140.55,2482161,0
+BHC.US,D,20141224,000000,140.5,142.26,139.9,140.33,593594,0
+BHC.US,D,20141226,000000,141.1,142.29,140.52,141.46,617160,0
+BHC.US,D,20141229,000000,140.63,143.15,139.92,141.87,577641,0
+BHC.US,D,20141230,000000,141.5,143.98,140.64,143.02,1119654,0
+BHC.US,D,20141231,000000,143.87,143.99,142.63,143.11,1188218,0
+BHC.US,D,20150102,000000,143.97,144.74,142.6,144.45,2182337,0
+BHC.US,D,20150105,000000,144.17,146.73,143.48,144.29,2674901,0
+BHC.US,D,20150106,000000,144.52,147.75,141.64,142.83,2641377,0
+BHC.US,D,20150107,000000,143.88,147.31,143.3,145.12,2214315,0
+BHC.US,D,20150108,000000,150,156.6,149.84,154.1,5817995,0
+BHC.US,D,20150109,000000,155.17,155.61,151.52,153.58,2039747,0
+BHC.US,D,20150112,000000,154.09,155.56,151.7,155.5,2530041,0
+BHC.US,D,20150113,000000,156.68,159.7,155.48,158.04,3583114,0
+BHC.US,D,20150114,000000,156.75,158.12,156.04,156.8,3143466,0
+BHC.US,D,20150115,000000,158,158.56,154.11,154.29,2444900,0
+BHC.US,D,20150116,000000,154.08,157.8,153.58,156.93,1872412,0
+BHC.US,D,20150120,000000,157.95,158.29,154.9,156.05,1959591,0
+BHC.US,D,20150121,000000,156.01,158.18,155.69,157.02,2005810,0
+BHC.US,D,20150122,000000,156.94,159.29,156.94,159.19,2034009,0
+BHC.US,D,20150123,000000,159.37,160.3,159,159.66,1908808,0
+BHC.US,D,20150126,000000,160.05,160.99,159.16,159.86,1652760,0
+BHC.US,D,20150127,000000,158.73,161.43,158.4,160.8,1336522,0
+BHC.US,D,20150128,000000,161.28,162.8,160.25,160.59,2090414,0
+BHC.US,D,20150129,000000,159.33,161.79,158.6,161.51,1383591,0
+BHC.US,D,20150130,000000,160.24,161.73,158.35,159.97,1409813,0
+BHC.US,D,20150202,000000,161.06,162.76,158.93,161.98,1625777,0
+BHC.US,D,20150203,000000,163.15,165.69,156.16,159.71,3684925,0
+BHC.US,D,20150204,000000,159.96,161.75,158.7,160.87,1616396,0
+BHC.US,D,20150205,000000,162.24,162.24,159.71,161.45,2237119,0
+BHC.US,D,20150206,000000,162.28,163.76,160.37,161.99,1243517,0
+BHC.US,D,20150209,000000,162.35,163.5,159.51,160.1,2506030,0
+BHC.US,D,20150210,000000,161.2,164.3,161.12,164.13,1712820,0
+BHC.US,D,20150211,000000,162.74,165,162.74,164.34,2207722,0
+BHC.US,D,20150212,000000,168.48,170.2,164.88,167.5,2907282,0
+BHC.US,D,20150213,000000,167.49,167.74,166.34,167,1206057,0
+BHC.US,D,20150217,000000,168.17,169.88,166.62,168.63,1169445,0
+BHC.US,D,20150218,000000,168.88,169.13,166.64,168.42,974180,0
+BHC.US,D,20150219,000000,167.75,169.62,167.75,169.13,1090897,0
+BHC.US,D,20150220,000000,169.2,174.43,168.75,173.26,3499472,0
+BHC.US,D,20150223,000000,190.03,200.76,188.7,198.75,19633519,0
+BHC.US,D,20150224,000000,199.73,204.66,196.24,202,12810304,0
+BHC.US,D,20150225,000000,201.53,201.53,195.76,198,6079115,0
+BHC.US,D,20150226,000000,197.93,201.8,197.27,201.25,5874673,0
+BHC.US,D,20150227,000000,200.46,201.95,197.15,197.48,6588151,0
+BHC.US,D,20150302,000000,197.51,203.53,197.19,203.35,6050700,0
+BHC.US,D,20150303,000000,201.42,204,201.04,202.61,3441000,0
+BHC.US,D,20150304,000000,200.73,203.45,200.14,203.15,3207000,0
+BHC.US,D,20150305,000000,202.87,205.04,202.87,203.95,2152800,0
+BHC.US,D,20150306,000000,203.2,204.26,198.5,198.71,3756100,0
+BHC.US,D,20150309,000000,199.46,205.51,195.2,204.69,4328400,0
+BHC.US,D,20150310,000000,201.18,205.7,201.14,201.48,2665400,0
+BHC.US,D,20150311,000000,201.59,206.84,186.2,193.71,12144600,0
+BHC.US,D,20150312,000000,192.6,196.76,190.82,196.76,3874400,0
+BHC.US,D,20150313,000000,194.5,198.61,192.68,197.43,4785100,0
+BHC.US,D,20150316,000000,201.71,204.75,199.13,202.34,3917400,0
+BHC.US,D,20150317,000000,201.66,202.01,198.59,200.73,3342400,0
+BHC.US,D,20150318,000000,199.5,204.7,199.5,203.41,1528700,0
+BHC.US,D,20150319,000000,203.02,204,201.83,202.09,1520800,0
+BHC.US,D,20150320,000000,204.61,205.69,202.11,204.26,1165700,0
+BHC.US,D,20150323,000000,205.54,205.54,202.76,203.67,1426600,0
+BHC.US,D,20150324,000000,203.97,206,202.4,203.11,1274400,0
+BHC.US,D,20150325,000000,203.49,204.95,196.59,197.01,2277000,0
+BHC.US,D,20150326,000000,195.51,200.7,193.66,198.46,1980400,0
+BHC.US,D,20150327,000000,198.22,200.31,196.56,197.84,1016900,0
+BHC.US,D,20150330,000000,198.48,203.32,198.32,201.38,1310500,0
+BHC.US,D,20150331,000000,200.74,201.49,197.55,198.62,1542068,0
+BHC.US,D,20150401,000000,198.33,198.5,194.49,197.39,1876100,0
+BHC.US,D,20150402,000000,199.97,201.03,196.34,198.45,1138500,0
+BHC.US,D,20150406,000000,198.47,200.89,197.28,197.84,1077200,0
+BHC.US,D,20150407,000000,197.63,201.22,197.51,198.94,1109028,0
+BHC.US,D,20150408,000000,200.44,206.78,199.77,205.96,1990200,0
+BHC.US,D,20150409,000000,205.6,208.71,204,205.72,1594998,0
+BHC.US,D,20150410,000000,206.34,208.58,204.42,207.5,1162100,0
+BHC.US,D,20150413,000000,207.18,211.57,207,209.46,1516900,0
+BHC.US,D,20150414,000000,209.87,211.3,206.71,208.94,1538100,0
+BHC.US,D,20150415,000000,208.73,208.75,205.61,206.16,1539942,0
+BHC.US,D,20150416,000000,205.88,208.3,205.41,207.36,972141,0
+BHC.US,D,20150417,000000,207.21,207.41,203.46,205.32,1485100,0
+BHC.US,D,20150420,000000,206.57,206.72,203.23,205.21,976561,0
+BHC.US,D,20150421,000000,205.96,211.13,205.23,210.85,1506756,0
+BHC.US,D,20150422,000000,210.85,210.91,206.04,206.93,1997812,0
+BHC.US,D,20150423,000000,205.33,210.22,204.48,209.39,1672600,0
+BHC.US,D,20150424,000000,211,211,208,210.42,1515541,0
+BHC.US,D,20150427,000000,211.8,211.97,201.65,202.02,3080000,0
+BHC.US,D,20150428,000000,204.29,206.65,195.15,205.46,3268400,0
+BHC.US,D,20150429,000000,204.39,214.75,200.01,214.06,4563900,0
+BHC.US,D,20150430,000000,213.21,227.76,212.66,216.93,4263600,0
+BHC.US,D,20150501,000000,217.19,223.37,217.03,223.02,2553700,0
+BHC.US,D,20150504,000000,223.17,225.03,220.88,222.86,1627400,0
+BHC.US,D,20150505,000000,223.94,224.53,216.94,219.24,2021000,0
+BHC.US,D,20150506,000000,219.85,220.09,214.03,216.26,1113684,0
+BHC.US,D,20150507,000000,215.43,220.16,213.84,218.25,1295108,0
+BHC.US,D,20150508,000000,221.42,222.67,219.01,221.88,1282800,0
+BHC.US,D,20150511,000000,222.38,224.97,222.05,223.79,1282800,0
+BHC.US,D,20150512,000000,222.13,223.75,219.58,222.96,1691380,0
+BHC.US,D,20150513,000000,222.83,223.19,219.3,219.9,1391400,0
+BHC.US,D,20150514,000000,221.27,222.87,219.74,222.82,931300,0
+BHC.US,D,20150515,000000,222.66,224.63,221.61,224.63,1181189,0
+BHC.US,D,20150518,000000,224.37,228.49,224,225.43,1220604,0
+BHC.US,D,20150519,000000,225.16,227.86,224.01,227.65,1267500,0
+BHC.US,D,20150520,000000,228.79,229.63,225.66,228.47,1360200,0
+BHC.US,D,20150521,000000,229.26,235,228.5,233.27,1719300,0
+BHC.US,D,20150522,000000,233.17,238.49,232.03,237.53,1945300,0
+BHC.US,D,20150526,000000,237.04,239.03,233.17,235.31,2044177,0
+BHC.US,D,20150527,000000,235.99,239.16,234.56,239.12,2389900,0
+BHC.US,D,20150528,000000,241.5,246.01,238.12,241.73,2645669,0
+BHC.US,D,20150529,000000,240.36,241.7,236.5,238.77,1395400,0
+BHC.US,D,20150601,000000,239.65,240,237.31,239.36,1296178,0
+BHC.US,D,20150602,000000,239.47,240.49,235.64,238,1374361,0
+BHC.US,D,20150603,000000,237.85,239.46,236,239.44,1059600,0
+BHC.US,D,20150604,000000,237.58,239,230.5,232.88,1341800,0
+BHC.US,D,20150605,000000,232.03,235.51,231.16,235.41,1094800,0
+BHC.US,D,20150608,000000,235.5,236.16,231.35,232.85,1338600,0
+BHC.US,D,20150609,000000,232.73,234.09,228.03,231.73,1880685,0
+BHC.US,D,20150610,000000,231.89,232.19,228.98,229.12,2786633,0
+BHC.US,D,20150611,000000,227.73,235.28,227.58,233.87,2763031,0
+BHC.US,D,20150612,000000,232.73,234.39,229.03,229.64,1223500,0
+BHC.US,D,20150615,000000,227.3,231.13,225.35,230.56,1119000,0
+BHC.US,D,20150616,000000,229.72,230.33,225.8,228.7,1688800,0
+BHC.US,D,20150617,000000,228.79,231.92,228.46,230.2,1230700,0
+BHC.US,D,20150618,000000,230.61,234.81,230.23,233.95,1174900,0
+BHC.US,D,20150619,000000,232.99,234.53,228.01,228.22,1630200,0
+BHC.US,D,20150622,000000,228.84,234.3,228.84,232.9,1194900,0
+BHC.US,D,20150623,000000,234.15,236.12,233.13,233.25,1234982,0
+BHC.US,D,20150624,000000,233.22,233.25,228.75,229.19,2045300,0
+BHC.US,D,20150625,000000,230.35,233.79,226.54,233.21,2049000,0
+BHC.US,D,20150626,000000,229.49,231.69,227.14,228.83,2578900,0
+BHC.US,D,20150629,000000,225.72,227.33,219.56,220.31,1770700,0
+BHC.US,D,20150630,000000,221.41,222.82,219.88,222.15,2163506,0
+BHC.US,D,20150701,000000,224.99,230.98,224.01,228.24,1392800,0
+BHC.US,D,20150702,000000,228.55,229.53,224.36,228.49,981100,0
+BHC.US,D,20150706,000000,226.43,229.11,224.46,226.3,1677200,0
+BHC.US,D,20150707,000000,226.44,227.75,220,227.4,1653300,0
+BHC.US,D,20150708,000000,225.01,226.49,222.83,224.46,1408600,0
+BHC.US,D,20150709,000000,227.3,228.72,222.52,223.39,1374800,0
+BHC.US,D,20150710,000000,225.62,232.76,224.5,232.32,1441100,0
+BHC.US,D,20150713,000000,235.6,237.69,231.7,235.16,1339100,0
+BHC.US,D,20150714,000000,235,237.38,232.47,236.75,1110145,0
+BHC.US,D,20150715,000000,237.2,237.26,233.88,235.84,1600777,0
+BHC.US,D,20150716,000000,236.82,240.38,236.32,238.85,1312100,0
+BHC.US,D,20150717,000000,240.05,240.79,234.73,236.1,1376400,0
+BHC.US,D,20150720,000000,237.8,242.77,237.23,239.88,1591800,0
+BHC.US,D,20150721,000000,240.05,242.81,237.78,240.59,1016700,0
+BHC.US,D,20150722,000000,238.56,240.8,237.59,238.92,1388900,0
+BHC.US,D,20150723,000000,250.91,254.46,247.01,253.84,3764500,0
+BHC.US,D,20150724,000000,254,259.57,249.82,251.92,2257400,0
+BHC.US,D,20150727,000000,251.71,258.17,250.67,257.3,2066700,0
+BHC.US,D,20150728,000000,259.83,259.99,255.7,257.95,1853800,0
+BHC.US,D,20150729,000000,259.13,259.88,252.82,255.23,2064700,0
+BHC.US,D,20150730,000000,254.21,255.04,250.25,254.28,1479600,0
+BHC.US,D,20150731,000000,255.3,258.96,253.35,257.53,1314000,0
+BHC.US,D,20150803,000000,258,260.79,256,257.21,1771755,0
+BHC.US,D,20150804,000000,255.61,260.47,250.91,259.98,1152400,0
+BHC.US,D,20150805,000000,261.23,263.79,260.05,262.52,1242100,0
+BHC.US,D,20150806,000000,263.68,263.81,245.28,248.4,3551447,0
+BHC.US,D,20150807,000000,247.73,248.1,240.9,247.79,2158300,0
+BHC.US,D,20150810,000000,250.13,253.62,247.04,247.15,1278100,0
+BHC.US,D,20150811,000000,244.89,247.75,241.31,245.99,1213042,0
+BHC.US,D,20150812,000000,244.67,245.67,234.21,244.03,3042600,0
+BHC.US,D,20150813,000000,243.06,248.28,243.06,246.17,1415100,0
+BHC.US,D,20150814,000000,246.81,250.37,244.02,246.57,949900,0
+BHC.US,D,20150817,000000,244.44,251,244.19,249.75,954600,0
+BHC.US,D,20150818,000000,250,252.51,247.25,249.97,873700,0
+BHC.US,D,20150819,000000,247.94,249.53,242.51,244.91,1262100,0
+BHC.US,D,20150820,000000,244.95,244.95,228.13,229.06,3305400,0
+BHC.US,D,20150821,000000,224.08,228.28,219.67,222.19,3924000,0
+BHC.US,D,20150824,000000,207.99,231.57,200.02,220.25,4584048,0
+BHC.US,D,20150825,000000,230.22,231.67,218.96,220.08,2595800,0
+BHC.US,D,20150826,000000,226.02,228.51,217.77,227.24,2156100,0
+BHC.US,D,20150827,000000,228.59,236.02,228.4,234.9,1816600,0
+BHC.US,D,20150828,000000,233.06,236.36,232.04,236.12,982900,0
+BHC.US,D,20150831,000000,234.66,237.8,228.59,230.6,1559000,0
+BHC.US,D,20150901,000000,227.69,229.21,222.34,224.05,2059300,0
+BHC.US,D,20150902,000000,225.73,232.25,222.43,232.18,1805900,0
+BHC.US,D,20150903,000000,233.37,235.36,226.57,228.47,1485500,0
+BHC.US,D,20150904,000000,225.1,230.52,224.58,229.53,1228100,0
+BHC.US,D,20150908,000000,236.38,237.91,228.56,233.8,1925200,0
+BHC.US,D,20150909,000000,235.49,235.66,227.34,227.85,1253000,0
+BHC.US,D,20150910,000000,227.83,230.72,226.55,228.79,1781567,0
+BHC.US,D,20150911,000000,227.92,228.72,223.91,225.64,1609800,0
+BHC.US,D,20150914,000000,226.34,227.68,220.42,222.92,1603200,0
+BHC.US,D,20150915,000000,223.91,229.08,222.03,228.22,1465300,0
+BHC.US,D,20150916,000000,228,234.5,227.61,233.21,1405400,0
+BHC.US,D,20150917,000000,232.79,243.24,231.5,241.01,1795781,0
+BHC.US,D,20150918,000000,237.19,242.65,237.19,242.14,1754400,0
+BHC.US,D,20150921,000000,243.4,245.82,220.86,229,4972000,0
+BHC.US,D,20150922,000000,222.91,223.95,214,216.76,4612600,0
+BHC.US,D,20150923,000000,219.2,225.54,216.1,217.21,1958100,0
+BHC.US,D,20150924,000000,216.42,217.07,205.38,209.5,4169919,0
+BHC.US,D,20150925,000000,212.14,214.72,189,199.47,6280100,0
+BHC.US,D,20150928,000000,196.73,206.51,159.44,166.5,19751945,0
+BHC.US,D,20150929,000000,160.94,175.95,152.94,158.08,14511800,0
+BHC.US,D,20150930,000000,168.47,180.05,160.51,178.38,11676100,0
+BHC.US,D,20151001,000000,177.09,180,171.71,179.6,6384400,0
+BHC.US,D,20151002,000000,170.23,182.64,164.27,182.32,7697300,0
+BHC.US,D,20151005,000000,176.81,176.99,161.17,163.46,11647952,0
+BHC.US,D,20151006,000000,161.11,169.12,157.02,166,7376800,0
+BHC.US,D,20151007,000000,166.52,171.49,163.39,169.83,4183300,0
+BHC.US,D,20151008,000000,169.42,171.69,165.13,171.17,3644500,0
+BHC.US,D,20151009,000000,170.55,179.81,168.55,175.94,4357900,0
+BHC.US,D,20151012,000000,175.94,179.49,171.22,173.85,3255799,0
+BHC.US,D,20151013,000000,172.75,177,166.19,166.5,3880600,0
+BHC.US,D,20151014,000000,171.5,178.48,171.28,177.29,8142200,0
+BHC.US,D,20151015,000000,156.73,170,155.23,168.87,10683800,0
+BHC.US,D,20151016,000000,172.11,179.83,170.85,177.56,6033600,0
+BHC.US,D,20151019,000000,169.8,171.5,159.24,163.83,9997877,0
+BHC.US,D,20151020,000000,159.02,162.9,145.35,146.74,14153017,0
+BHC.US,D,20151021,000000,148,148.66,88.5,118.61,88607800,0
+BHC.US,D,20151022,000000,110.01,115.5,94.26,109.87,57766100,0
+BHC.US,D,20151023,000000,117.06,121.69,111.64,116.16,24749200,0
+BHC.US,D,20151026,000000,110,118,106.03,110.04,27810000,0
+BHC.US,D,20151027,000000,112.49,114.2,108.74,109.54,10871800,0
+BHC.US,D,20151028,000000,109.4,118,108.2,117,10701600,0
+BHC.US,D,20151029,000000,116.76,127.08,104,111.5,18818800,0
+BHC.US,D,20151030,000000,103.3,108.79,90.46,93.77,44882400,0
+BHC.US,D,20151102,000000,97.16,102.89,94.5,100.47,26455494,0
+BHC.US,D,20151103,000000,103.04,104.8,96.5,97.86,15507200,0
+BHC.US,D,20151104,000000,98.75,99.5,91.26,91.98,14553272,0
+BHC.US,D,20151105,000000,92,92.13,73.32,78.77,57293500,0
+BHC.US,D,20151106,000000,81.8,85.59,77.51,81.77,25270900,0
+BHC.US,D,20151109,000000,83.1,86,80.62,85.41,19976517,0
+BHC.US,D,20151110,000000,84.76,86.4,79.01,83.68,28711700,0
+BHC.US,D,20151111,000000,84.62,86.11,78.6,78.9,16933800,0
+BHC.US,D,20151112,000000,76.81,77,73.69,73.77,17453000,0
+BHC.US,D,20151113,000000,74.54,76.3,72.09,75.41,14631900,0
+BHC.US,D,20151116,000000,74.49,75.69,72.25,73.32,10267100,0
+BHC.US,D,20151117,000000,72.22,74,69.95,70.32,13442700,0
+BHC.US,D,20151118,000000,69.75,75.26,69.33,72.6,11844300,0
+BHC.US,D,20151119,000000,72.42,84.48,72.38,84,25422600,0
+BHC.US,D,20151120,000000,84.75,91.28,83.56,91,24969400,0
+BHC.US,D,20151123,000000,92.1,97.64,87.11,87.41,25583100,0
+BHC.US,D,20151124,000000,87.4,89.07,85.2,87.45,16529700,0
+BHC.US,D,20151125,000000,83.89,90.5,83.02,87.02,13068100,0
+BHC.US,D,20151127,000000,87.3,89.15,86.19,87.09,4218700,0
+BHC.US,D,20151130,000000,87.28,91.21,86.07,89.96,14051800,0
+BHC.US,D,20151201,000000,90.85,99.79,90.52,98.78,22989511,0
+BHC.US,D,20151202,000000,99.05,101.93,95.5,96.23,13066899,0
+BHC.US,D,20151203,000000,97.71,98,92.01,93.66,9457737,0
+BHC.US,D,20151204,000000,93.99,96.75,93.37,95.31,8677300,0
+BHC.US,D,20151207,000000,94.08,95.05,91.15,92.24,4856500,0
+BHC.US,D,20151208,000000,89.5,95.26,89.04,93.86,7326711,0
+BHC.US,D,20151209,000000,93.22,96.86,91.81,94.4,6273900,0
+BHC.US,D,20151210,000000,93.54,97.45,93.26,97.19,5133500,0
+BHC.US,D,20151211,000000,95.75,98.85,92.2,93.06,8187700,0
+BHC.US,D,20151214,000000,93.94,95.5,92.56,94.14,5387970,0
+BHC.US,D,20151215,000000,107.5,113,104.26,109.59,24243100,0
+BHC.US,D,20151216,000000,112.01,119.87,111.65,118.47,23338200,0
+BHC.US,D,20151217,000000,117.19,117.65,111.37,111.38,9504800,0
+BHC.US,D,20151218,000000,109.64,111.74,105.26,108.52,8060600,0
+BHC.US,D,20151221,000000,110.46,112,107.29,108.76,3824800,0
+BHC.US,D,20151222,000000,108.63,113.49,108.52,113.12,4723409,0
+BHC.US,D,20151223,000000,113.96,116.04,113.34,114.94,3455800,0
+BHC.US,D,20151224,000000,115.05,116.27,113.96,114.11,2223220,0
+BHC.US,D,20151228,000000,108.8,109.55,101.67,102.14,15422809,0
+BHC.US,D,20151229,000000,103.09,103.26,99.95,101.39,10007150,0
+BHC.US,D,20151230,000000,101,104.353,99.67,102.33,8075255,0
+BHC.US,D,20151231,000000,101.49,104.14,100.62,101.65,5842008,0
+BHC.US,D,20160104,000000,98.06,101.5,95.8,98.5,9594002,0
+BHC.US,D,20160105,000000,99.18,103.8,98.76,100.86,5925036,0
+BHC.US,D,20160106,000000,97.44,105.93,97.4,102.4,10377902,0
+BHC.US,D,20160107,000000,100.12,102.25,95.93,97.39,6373403,0
+BHC.US,D,20160108,000000,99.05,99.27,90.55,91.06,7871584,0
+BHC.US,D,20160111,000000,92.04,92.99,82.83,85.45,9926824,0
+BHC.US,D,20160112,000000,86.02,89.3067,84.75,87.91,6492473,0
+BHC.US,D,20160113,000000,88.83,90.5,84.62,85.54,4974206,0
+BHC.US,D,20160114,000000,85.64,91.21,82.1,89.77,4999050,0
+BHC.US,D,20160115,000000,85.5,89.3987,84.76,88.7,7610720,0
+BHC.US,D,20160119,000000,90.03,90.74,86.42,88.98,4061400,0
+BHC.US,D,20160120,000000,86.1,92.26,83.85,89.35,5828715,0
+BHC.US,D,20160121,000000,89.57,92.61,88.31,90.27,3170610,0
+BHC.US,D,20160122,000000,92.8,93.72,87.84,88.6,3918116,0
+BHC.US,D,20160125,000000,88,95.8,87.55,92.63,5635768,0
+BHC.US,D,20160126,000000,92.15,99.45,91.81,98.57,8783975,0
+BHC.US,D,20160127,000000,96.65,99.45,93.65,94.43,5597192,0
+BHC.US,D,20160128,000000,94.63,95.81,85.6,86.12,7913418,0
+BHC.US,D,20160129,000000,87.32,91.59,87.18,90.22,6428752,0
+BHC.US,D,20160201,000000,88.73,96.42,87.87,95.65,6152552,0
+BHC.US,D,20160202,000000,93.55,101.4,89.03,91.45,14244012,0
+BHC.US,D,20160203,000000,92.68,94.391,87.333,94.19,6209058,0
+BHC.US,D,20160204,000000,92.81,100.625,92.45,96.94,7559386,0
+BHC.US,D,20160205,000000,96.49,98.5,95.011,96.59,6101199,0
+BHC.US,D,20160208,000000,93.03,94.3,87.63,89.63,5314491,0
+BHC.US,D,20160209,000000,87.9,91.94,84.14,86.95,6728833,0
+BHC.US,D,20160210,000000,88.25,91.34,85.26,85.96,4480237,0
+BHC.US,D,20160211,000000,83.76,85.13,79.62,83.44,6996499,0
+BHC.US,D,20160212,000000,85.72,89.07,85.15,88.39,5312354,0
+BHC.US,D,20160216,000000,90.49,91.38,86.6,91.26,3842483,0
+BHC.US,D,20160217,000000,92.19,96.62,91,94.65,4511181,0
+BHC.US,D,20160218,000000,92.95,95.9,91.71,94.11,4638074,0
+BHC.US,D,20160219,000000,90.48,92.425,84.61,84.99,14765285,0
+BHC.US,D,20160222,000000,86.5,86.55,72.43,75.92,31200970,0
+BHC.US,D,20160223,000000,79.24,84.48,78.34,79.27,15366765,0
+BHC.US,D,20160224,000000,77.95,84.99,76.62,83.83,8800321,0
+BHC.US,D,20160225,000000,83.38,85.97,82.1,84.71,5753520,0
+BHC.US,D,20160226,000000,85,86.5,80.505,80.65,10073899,0
+BHC.US,D,20160229,000000,76.52,76.95,63.75,65.8,27246987,0
+BHC.US,D,20160301,000000,65.5,67.8,59.87,65.45,41550238,0
+BHC.US,D,20160302,000000,65.3,69.79,65.12,67.47,18245702,0
+BHC.US,D,20160303,000000,66.82,67,64.61,64.89,10826791,0
+BHC.US,D,20160304,000000,65.72,65.97,59.93,61.31,13645443,0
+BHC.US,D,20160307,000000,63.3,68.28,62.75,65.66,14774900,0
+BHC.US,D,20160308,000000,65.39,66.55,63.05,63.15,6725344,0
+BHC.US,D,20160309,000000,65.49,67.77,63.55,66.86,9832982,0
+BHC.US,D,20160310,000000,67.13,68.62,65.27,66.15,6826691,0
+BHC.US,D,20160311,000000,67.1,69.66,66.83,69.55,6894019,0
+BHC.US,D,20160314,000000,69.55,70.43,66.68,69.04,9398386,0
+BHC.US,D,20160315,000000,53.5,53.9,33.01,33.51,138739147,0
+BHC.US,D,20160316,000000,33.02,35.82,31.2,33.54,54101869,0
+BHC.US,D,20160317,000000,33.62,33.7,29.52,29.69,52043009,0
+BHC.US,D,20160318,000000,30.04,30.93,26.72,26.98,58803741,0
+BHC.US,D,20160321,000000,26.1,31.59,25.985,28.98,71290168,0
+BHC.US,D,20160322,000000,30.075,32.0496,29.01,31.89,54171191,0
+BHC.US,D,20160323,000000,33.07,34.4,32.42,33.43,39340718,0
+BHC.US,D,20160324,000000,32.73,32.95,30.8,31.09,24013994,0
+BHC.US,D,20160328,000000,30.4,30.6,28.26,28.86,27464265,0
+BHC.US,D,20160329,000000,27.84,29.74,27.51,28.98,26851391,0
+BHC.US,D,20160330,000000,30.17,30.22,26.72,27.07,32949796,0
+BHC.US,D,20160331,000000,27.03,27.62,25.75,26.3,44483654,0
+BHC.US,D,20160401,000000,26.03,29.32,25.75,28.1,39567565,0
+BHC.US,D,20160404,000000,28.38,29,25.27,26.11,25964861,0
+BHC.US,D,20160405,000000,29.6,29.78,27.7899,28.73,48801441,0
+BHC.US,D,20160406,000000,29,34.68,28.81,34.17,75075292,0
+BHC.US,D,20160407,000000,37.2,38.18,34.49,35.51,66729731,0
+BHC.US,D,20160408,000000,35.44,35.485,33.38,33.67,32626298,0
+BHC.US,D,20160411,000000,34.37,34.79,31.07,31.35,44305820,0
+BHC.US,D,20160412,000000,30.48,32.85,30.36,31.99,36219675,0
+BHC.US,D,20160413,000000,31.25,33.5,30.34,33.1,33720124,0
+BHC.US,D,20160414,000000,33.1,33.36,31.55,32.36,32169685,0
+BHC.US,D,20160415,000000,32.99,33.138,32.01,32.14,22119164,0
+BHC.US,D,20160418,000000,31.86,33.7,31.41,33.34,20675357,0
+BHC.US,D,20160419,000000,33.39,35.2,33.06,33.45,19744208,0
+BHC.US,D,20160420,000000,33.85,34.43,33.16,33.53,11303713,0
+BHC.US,D,20160421,000000,33.71,33.94,33.07,33.35,12932258,0
+BHC.US,D,20160422,000000,35.39,36.49,35.23,35.98,26332427,0
+BHC.US,D,20160425,000000,37.3,37.9,35.06,35.16,34290302,0
+BHC.US,D,20160426,000000,35.6,36.43,34.52,36.23,15892189,0
+BHC.US,D,20160427,000000,35.82,36.67,34.51,34.92,13091649,0
+BHC.US,D,20160428,000000,35.68,36.26,35,35.25,14516159,0
+BHC.US,D,20160429,000000,36.64,37.22,32.33,33.36,35579428,0
+BHC.US,D,20160502,000000,32.6,32.72,28.92,32.65,54778783,0
+BHC.US,D,20160503,000000,33.11,38.5,32.25,35.79,65644179,0
+BHC.US,D,20160504,000000,35.76,37.75,33.86,34.79,53375822,0
+BHC.US,D,20160505,000000,34.7,35.36,33.17,34.49,24527699,0
+BHC.US,D,20160506,000000,33.18,33.83,29.8,29.89,36384646,0
+BHC.US,D,20160509,000000,30.89,31,27.99,28.07,42402888,0
+BHC.US,D,20160510,000000,27.61,28.7,26.84,27.91,35222201,0
+BHC.US,D,20160511,000000,27.99,28.3,26.28,26.35,27700677,0
+BHC.US,D,20160512,000000,26.48,26.67,23.55,24.93,53524266,0
+BHC.US,D,20160513,000000,25.09,26.6,24.35,25.9,33824734,0
+BHC.US,D,20160516,000000,26.05,27.23,24.86,27.05,46702699,0
+BHC.US,D,20160517,000000,27.91,29.43,27.25,29.08,56705221,0
+BHC.US,D,20160518,000000,28.67,29.6599,27.58,27.86,32847237,0
+BHC.US,D,20160519,000000,27.76,27.84,25.6667,26.26,32927541,0
+BHC.US,D,20160520,000000,26.08,27.85,26,27.47,29867249,0
+BHC.US,D,20160523,000000,27.65,27.67,26.11,26.21,24554498,0
+BHC.US,D,20160524,000000,26.34,26.52,25.24,26.11,22359407,0
+BHC.US,D,20160525,000000,26.19,27.33,25.86,27.12,22339977,0
+BHC.US,D,20160526,000000,27.23,27.36,26.36,26.94,13893636,0
+BHC.US,D,20160527,000000,28.19,29.41,27.84,28.42,34183915,0
+BHC.US,D,20160531,000000,28.94,29.02,28.23,28.45,16523578,0
+BHC.US,D,20160601,000000,28.36,30.95,28.27,29.79,32957120,0
+BHC.US,D,20160602,000000,29.8,30.91,28.76,29.41,30066511,0
+BHC.US,D,20160603,000000,29.41,29.71,28.57,28.87,19153717,0
+BHC.US,D,20160606,000000,29,29.57,28.53,28.85,20920222,0
+BHC.US,D,20160607,000000,23.8,25.72,22.52,24.64,104057312,0
+BHC.US,D,20160608,000000,24.91,24.91,23.78,23.92,45401542,0
+BHC.US,D,20160609,000000,23.89,25.5,23.65,25.48,41551773,0
+BHC.US,D,20160610,000000,24.96,25.24,24.03,24.14,23852468,0
+BHC.US,D,20160613,000000,24.67,24.8599,23.74,23.78,23582862,0
+BHC.US,D,20160614,000000,23.8,24.29,23.13,24.14,24144495,0
+BHC.US,D,20160615,000000,24.09,24.42,23.62,23.66,15299539,0
+BHC.US,D,20160616,000000,23.36,23.43,22.26,22.42,25123358,0
+BHC.US,D,20160617,000000,22.42,22.63,21.955,22.04,22878556,0
+BHC.US,D,20160620,000000,22.37,22.9,21.77,22.52,22756061,0
+BHC.US,D,20160621,000000,22.45,22.91,21.41,21.64,28238469,0
+BHC.US,D,20160622,000000,21.53,22.68,21.51,21.64,21953614,0
+BHC.US,D,20160623,000000,21.62,22.3,21.4,22.25,18029012,0
+BHC.US,D,20160624,000000,21.16,21.48,20.211,20.27,27912056,0
+BHC.US,D,20160627,000000,20.02,20.126,18.55,18.73,25655713,0
+BHC.US,D,20160628,000000,19.37,20.3,19.17,20,24740181,0
+BHC.US,D,20160629,000000,20.3,20.5,19.64,20.27,17576627,0
+BHC.US,D,20160630,000000,20.01,20.4575,19.45,20.14,14137543,0
+BHC.US,D,20160701,000000,20.4,21.65,19.83,20.44,31052293,0
+BHC.US,D,20160705,000000,20.25,20.75,19.83,19.95,17805014,0
+BHC.US,D,20160706,000000,20.08,23.14,19.61,23.06,47009530,0
+BHC.US,D,20160707,000000,23.96,24.25,22.72,23.49,42982254,0
+BHC.US,D,20160708,000000,23.29,23.77,22.85,23.25,22196474,0
+BHC.US,D,20160711,000000,23.68,23.75,23.07,23.09,15054082,0
+BHC.US,D,20160712,000000,23.21,23.9,23.13,23.22,19416721,0
+BHC.US,D,20160713,000000,23.42,24.67,21.52,21.62,66463073,0
+BHC.US,D,20160714,000000,21.91,23.2,21.45,23.02,49670767,0
+BHC.US,D,20160715,000000,22.89,23.13,22.41,22.86,19569396,0
+BHC.US,D,20160718,000000,22.77,24.25,22.7,23.5,23953059,0
+BHC.US,D,20160719,000000,23.32,24.13,22.76,23.54,24301998,0
+BHC.US,D,20160720,000000,24.58,25.12,24.21,24.57,33699205,0
+BHC.US,D,20160721,000000,24.48,24.87,24.34,24.48,15547972,0
+BHC.US,D,20160722,000000,24.2,24.3,22.72,22.82,23459549,0
+BHC.US,D,20160725,000000,22.97,23.52,22.75,22.85,15610054,0
+BHC.US,D,20160726,000000,22.77,23.1,22.55,23.05,10831958,0
+BHC.US,D,20160727,000000,23.09,23.58,23.06,23.49,12568333,0
+BHC.US,D,20160728,000000,23.41,23.42,22.82,23.13,8332094,0
+BHC.US,D,20160729,000000,22.87,23.06,22.22,22.3,12462853,0
+BHC.US,D,20160801,000000,22.02,22.06,20.71,20.89,20744556,0
+BHC.US,D,20160802,000000,20.85,21.4,20.68,21.17,13977133,0
+BHC.US,D,20160803,000000,21.07,22.56,20.93,22.36,14904453,0
+BHC.US,D,20160804,000000,22.35,22.7765,21.99,22.24,12352309,0
+BHC.US,D,20160805,000000,22.14,22.27,21.9,21.96,11425822,0
+BHC.US,D,20160808,000000,22.11,22.7,22.108,22.45,14438290,0
+BHC.US,D,20160809,000000,24.07,28.19,23.97,28.16,105688444,0
+BHC.US,D,20160810,000000,27.78,28.04,26.71,27.32,50042765,0
+BHC.US,D,20160811,000000,25.27,25.9,24.31,24.49,56159394,0
+BHC.US,D,20160812,000000,24.59,25.53,24.35,24.92,20606921,0
+BHC.US,D,20160815,000000,25.63,26.91,25.63,26.59,28883840,0
+BHC.US,D,20160816,000000,26.68,27.476,26.25,26.6,22864072,0
+BHC.US,D,20160817,000000,29.11,30.59,28.45,30,81187633,0
+BHC.US,D,20160818,000000,31.22,31.53,28.56,29.19,65973325,0
+BHC.US,D,20160819,000000,28.75,29.5899,28.52,28.74,22507989,0
+BHC.US,D,20160822,000000,29.81,31.69,29.59,31.27,55847574,0
+BHC.US,D,20160823,000000,31.83,31.99,30.9505,31.2,29787810,0
+BHC.US,D,20160824,000000,31.39,32.745,30.27,30.54,48275238,0
+BHC.US,D,20160825,000000,31.09,32.15,30.4,31.09,39640123,0
+BHC.US,D,20160826,000000,31.48,31.839,30.52,30.83,23687324,0
+BHC.US,D,20160829,000000,30.85,31.2,29.98,30.25,19038443,0
+BHC.US,D,20160830,000000,29.96,30.64,29.71,30.25,17115890,0
+BHC.US,D,20160831,000000,30.35,30.35,28.83,29.03,23148195,0
+BHC.US,D,20160901,000000,28.91,29.385,28.71,29.12,15438423,0
+BHC.US,D,20160902,000000,29.28,29.32,28.03,28.76,19153553,0
+BHC.US,D,20160906,000000,29.02,29.77,28.681,29.47,13165638,0
+BHC.US,D,20160907,000000,30.17,30.7695,29.92,30.27,14203928,0
+BHC.US,D,20160908,000000,30.24,30.58,29.72,29.96,11576566,0
+BHC.US,D,20160909,000000,29.57,29.57,28.05,28.06,19933219,0
+BHC.US,D,20160912,000000,27.81,28.93,27.35,28.62,18079399,0
+BHC.US,D,20160913,000000,28.34,28.59,27.35,27.53,21573174,0
+BHC.US,D,20160914,000000,27.6,28.05,27.11,27.38,19421195,0
+BHC.US,D,20160915,000000,27.47,27.69,27.18,27.37,11855736,0
+BHC.US,D,20160916,000000,27.24,27.45,26.77,27.28,10465730,0
+BHC.US,D,20160919,000000,27.45,27.78,27.02,27.1,12322880,0
+BHC.US,D,20160920,000000,27.17,27.2295,26.28,26.33,14333993,0
+BHC.US,D,20160921,000000,26.31,27.07,26.15,26.97,13209617,0
+BHC.US,D,20160922,000000,27.32,27.42,26.8,26.85,8613845,0
+BHC.US,D,20160923,000000,26.56,27.84,26.46,27.72,12132121,0
+BHC.US,D,20160926,000000,27.45,27.58,25.7999,25.89,19613875,0
+BHC.US,D,20160927,000000,25.98,26.49,25.69,26.28,11970720,0
+BHC.US,D,20160928,000000,26.12,26.47,25.9,26.42,7800535,0
+BHC.US,D,20160929,000000,26.44,26.45,24.96,25.05,17047095,0
+BHC.US,D,20160930,000000,25.15,25.54,24.53,24.55,14468212,0
+BHC.US,D,20161003,000000,24.5,24.89,23.8436,24.41,12317246,0
+BHC.US,D,20161004,000000,24.48,24.886,23.65,23.74,12437246,0
+BHC.US,D,20161005,000000,23.86,24.73,23.7,24.59,13076856,0
+BHC.US,D,20161006,000000,24.42,24.481,23.62,23.68,11243303,0
+BHC.US,D,20161007,000000,23.77,23.8399,22.9,23.16,14032911,0
+BHC.US,D,20161010,000000,23.4,24.04,23.24,23.59,11930781,0
+BHC.US,D,20161011,000000,23.42,23.715,22.72,22.94,10639449,0
+BHC.US,D,20161012,000000,22.85,23.36,22.55,22.69,9858888,0
+BHC.US,D,20161013,000000,22.49,22.79,21.84,22.77,14789003,0
+BHC.US,D,20161014,000000,22.85,23.08,22.12,22.18,11816333,0
+BHC.US,D,20161017,000000,22.05,22.3,21.32,21.4,12676708,0
+BHC.US,D,20161018,000000,21.54,22.22,21.2,22.07,17191564,0
+BHC.US,D,20161019,000000,22.28,22.3899,21.82,22.06,8367356,0
+BHC.US,D,20161020,000000,22,22.45,21.9,22.06,7936905,0
+BHC.US,D,20161021,000000,22.13,22.45,21.91,21.96,7735750,0
+BHC.US,D,20161024,000000,21.99,22.03,21.4,21.59,12865085,0
+BHC.US,D,20161025,000000,21.75,22.65,21.58,22.05,14512388,0
+BHC.US,D,20161026,000000,21.92,22.189,21.665,21.84,6702750,0
+BHC.US,D,20161027,000000,21.94,22.41,21.8,22.1,7512075,0
+BHC.US,D,20161028,000000,22.15,22.15,20.15,20.35,26348403,0
+BHC.US,D,20161031,000000,20.45,20.71,17.75,17.84,35775145,0
+BHC.US,D,20161101,000000,18.4,24.3,18.1,23.86,64792442,0
+BHC.US,D,20161102,000000,22.6,23.32,20.78,21.12,50263788,0
+BHC.US,D,20161103,000000,21.25,21.25,19.16,19.32,21137197,0
+BHC.US,D,20161104,000000,19.28,20.1,19.01,19.18,16176707,0
+BHC.US,D,20161107,000000,19.63,19.63,18.75,19.13,18762715,0
+BHC.US,D,20161108,000000,13.99,15.76,13.77,14.98,96304899,0
+BHC.US,D,20161109,000000,15.47,16.14,14.945,16.09,32184520,0
+BHC.US,D,20161110,000000,16.36,17,16.04,16.82,24409286,0
+BHC.US,D,20161111,000000,16.72,18.38,16.53,18,22042269,0
+BHC.US,D,20161114,000000,18.23,18.71,17.26,17.55,20408701,0
+BHC.US,D,20161115,000000,17.47,18.57,16.72,18.22,26840070,0
+BHC.US,D,20161116,000000,18.21,18.44,17.7,17.86,13333534,0
+BHC.US,D,20161117,000000,17.57,18.15,16.6,17.98,38110569,0
+BHC.US,D,20161118,000000,17.85,18.65,17.67,17.95,17551706,0
+BHC.US,D,20161121,000000,18.03,18.44,17.96,18.35,13137182,0
+BHC.US,D,20161122,000000,18.55,18.65,17.6207,17.83,12454741,0
+BHC.US,D,20161123,000000,17.24,17.48,16.76,16.94,20961499,0
+BHC.US,D,20161125,000000,17.22,17.5,16.95,17,8772323,0
+BHC.US,D,20161128,000000,17.05,17.65,16.7,17.44,11555576,0
+BHC.US,D,20161129,000000,17.32,17.59,17.02,17.16,8085115,0
+BHC.US,D,20161130,000000,17.02,17.08,15.25,15.79,34759788,0
+BHC.US,D,20161201,000000,15.86,16.09,15.28,15.31,10415469,0
+BHC.US,D,20161202,000000,15.48,15.75,15.1822,15.45,8580979,0
+BHC.US,D,20161205,000000,15.51,15.6146,15.01,15.34,11779988,0
+BHC.US,D,20161206,000000,15.35,15.72,15.06,15.63,9696173,0
+BHC.US,D,20161207,000000,15.41,15.43,14.8201,15.08,19251827,0
+BHC.US,D,20161208,000000,15.13,15.57,14.95,15.44,12856626,0
+BHC.US,D,20161209,000000,15.44,15.89,15.35,15.46,9219329,0
+BHC.US,D,20161212,000000,15.5,15.6,14.65,14.68,21981127,0
+BHC.US,D,20161213,000000,14.82,15,14.65,14.78,13302886,0
+BHC.US,D,20161214,000000,14.83,14.88,13.931,14.12,25015692,0
+BHC.US,D,20161215,000000,13.93,13.93,13,13.6,41104091,0
+BHC.US,D,20161216,000000,13.65,14.23,13.63,14.1,16159842,0
+BHC.US,D,20161219,000000,14.23,15,14.23,14.53,16604392,0
+BHC.US,D,20161220,000000,14.78,14.81,14.33,14.65,9810235,0
+BHC.US,D,20161221,000000,14.7,15.07,14.15,14.2,13291876,0
+BHC.US,D,20161222,000000,14.32,14.749,14.1,14.27,11386764,0
+BHC.US,D,20161223,000000,14.26,14.58,14.1,14.35,9333437,0
+BHC.US,D,20161227,000000,14.17,14.44,14.08,14.09,10450787,0
+BHC.US,D,20161228,000000,14.16,14.39,13.81,14.23,11581854,0
+BHC.US,D,20161229,000000,14.18,14.34,13.94,14.15,10840483,0
+BHC.US,D,20161230,000000,14.11,14.67,14.09,14.52,18496970,0
+BHC.US,D,20170103,000000,14.69,15.345,14.36,15.24,14860487,0
+BHC.US,D,20170104,000000,14.93,15.84,14.71,15.57,17260665,0
+BHC.US,D,20170105,000000,15.76,15.91,15.37,15.71,11046334,0
+BHC.US,D,20170106,000000,15.6,15.7498,15.26,15.29,10411742,0
+BHC.US,D,20170109,000000,15.4,15.65,15.11,15.35,9529118,0
+BHC.US,D,20170110,000000,17.32,17.55,16.1,16.4,42397595,0
+BHC.US,D,20170111,000000,16.45,16.68,15.32,15.33,28520683,0
+BHC.US,D,20170112,000000,15.48,15.855,15.19,15.63,15732451,0
+BHC.US,D,20170113,000000,15.7,15.79,15.275,15.33,11096134,0
+BHC.US,D,20170117,000000,15.3,15.67,15,15.24,10221637,0
+BHC.US,D,20170118,000000,15.26,15.42,14.78,15.11,14987702,0
+BHC.US,D,20170119,000000,15.09,15.34,14.85,14.9,9501740,0
+BHC.US,D,20170120,000000,14.84,15.0501,14.71,14.73,9361446,0
+BHC.US,D,20170123,000000,14.7,14.75,13.88,13.99,18828539,0
+BHC.US,D,20170124,000000,14.06,14.08,13.51,13.58,14160996,0
+BHC.US,D,20170125,000000,13.65,14.25,13.58,13.99,15225380,0
+BHC.US,D,20170126,000000,14.14,14.16,13.6,13.62,10847368,0
+BHC.US,D,20170127,000000,13.6,13.75,13.42,13.47,8523993,0
+BHC.US,D,20170130,000000,13.45,13.79,13.16,13.33,12223548,0
+BHC.US,D,20170131,000000,13.34,13.82,13.2,13.78,12864781,0
+BHC.US,D,20170201,000000,13.75,13.88,13.55,13.73,9027434,0
+BHC.US,D,20170202,000000,13.88,14.905,13.8,14.31,23280545,0
+BHC.US,D,20170203,000000,14.31,14.43,14.04,14.22,10457481,0
+BHC.US,D,20170206,000000,14.25,14.69,14.12,14.59,9191685,0
+BHC.US,D,20170207,000000,14.53,14.71,14.23,14.25,9487319,0
+BHC.US,D,20170208,000000,14.22,14.78,14.14,14.68,10408196,0
+BHC.US,D,20170209,000000,14.81,15.08,14.66,14.92,9878343,0
+BHC.US,D,20170210,000000,14.96,15.24,14.81,15.04,8467984,0
+BHC.US,D,20170213,000000,15.19,15.33,14.88,14.97,9804201,0
+BHC.US,D,20170214,000000,15.03,16,14.96,15.98,18768886,0
+BHC.US,D,20170215,000000,16,16.93,15.77,16.86,27141968,0
+BHC.US,D,20170216,000000,17.14,17.14,16.12,16.22,31013179,0
+BHC.US,D,20170217,000000,16.07,16.18,15.82,16.04,11609995,0
+BHC.US,D,20170221,000000,16.28,16.47,16.13,16.4,9430810,0
+BHC.US,D,20170222,000000,16.34,16.82,16.33,16.35,9695397,0
+BHC.US,D,20170223,000000,16.41,16.8,16.15,16.58,10956307,0
+BHC.US,D,20170224,000000,16.42,16.53,16.1,16.18,10620101,0
+BHC.US,D,20170227,000000,16.06,16.95,15.99,16.71,16889098,0
+BHC.US,D,20170228,000000,16.17,16.48,14.2,14.38,56028113,0
+BHC.US,D,20170301,000000,14.55,14.58,13.46,13.59,41192706,0
+BHC.US,D,20170302,000000,13.9,14.25,13.68,13.75,18454103,0
+BHC.US,D,20170303,000000,13.73,13.88,12.9,13.06,33549288,0
+BHC.US,D,20170306,000000,13.16,13.28,12.3,12.41,30838554,0
+BHC.US,D,20170307,000000,12.21,12.28,11.36,11.71,37105727,0
+BHC.US,D,20170308,000000,11.62,12.12,11.535,11.88,26531840,0
+BHC.US,D,20170309,000000,11.96,12.05,11.5,11.57,16359872,0
+BHC.US,D,20170310,000000,11.7,12.39,11.54,12.24,20817733,0
+BHC.US,D,20170313,000000,12.41,12.55,11.87,12.11,24337749,0
+BHC.US,D,20170314,000000,10.77,11.04,10.5,10.89,77763286,0
+BHC.US,D,20170315,000000,10.89,11.19,10.67,11.01,33002650,0
+BHC.US,D,20170316,000000,11.08,11.33,10.9,11.2,19633819,0
+BHC.US,D,20170317,000000,11.47,11.6,10.95,11.03,34505304,0
+BHC.US,D,20170320,000000,11.12,11.14,10.62,10.64,17831203,0
+BHC.US,D,20170321,000000,10.62,10.9,10.35,10.72,20411003,0
+BHC.US,D,20170322,000000,10.8,10.87,10.48,10.71,14048532,0
+BHC.US,D,20170323,000000,10.68,11.1,10.68,10.86,15665884,0
+BHC.US,D,20170324,000000,10.83,10.95,10.7,10.75,8926025,0
+BHC.US,D,20170327,000000,10.69,10.94,10.6566,10.81,8928225,0
+BHC.US,D,20170328,000000,10.79,10.83,10.66,10.68,8416166,0
+BHC.US,D,20170329,000000,10.68,11.43,10.67,11.18,26917173,0
+BHC.US,D,20170330,000000,11.2,11.32,10.92,11.08,21355336,0
+BHC.US,D,20170331,000000,11.07,11.14,10.97,11.03,8942474,0
+BHC.US,D,20170403,000000,11.02,11.07,10.4,10.47,19734008,0
+BHC.US,D,20170404,000000,10.42,10.49,10.08,10.17,18732753,0
+BHC.US,D,20170405,000000,10.12,10.16,9.49,9.5,41872980,0
+BHC.US,D,20170406,000000,9.52,9.89,9.47,9.63,16728648,0
+BHC.US,D,20170407,000000,9.56,9.7998,9.44,9.59,16233292,0
+BHC.US,D,20170410,000000,9.64,9.88,9.62,9.85,9902711,0
+BHC.US,D,20170411,000000,9.85,9.85,9.52,9.55,8938927,0
+BHC.US,D,20170412,000000,9.62,9.74,9.53,9.6,6631631,0
+BHC.US,D,20170413,000000,9.61,9.62,9.43,9.48,9012366,0
+BHC.US,D,20170417,000000,9.5,9.57,9.43,9.48,5048861,0
+BHC.US,D,20170418,000000,9.42,9.42,8.92,8.95,21598535,0
+BHC.US,D,20170419,000000,8.96,9.22,8.92,9.02,9776237,0
+BHC.US,D,20170420,000000,9.02,9.1,8.86,8.88,12303007,0
+BHC.US,D,20170421,000000,8.93,8.99,8.36,8.51,27979054,0
+BHC.US,D,20170424,000000,8.56,8.78,8.3109,8.6,15662524,0
+BHC.US,D,20170425,000000,8.56,9.06,8.5,9.02,12643371,0
+BHC.US,D,20170426,000000,9.12,9.56,9.01,9.29,16653008,0
+BHC.US,D,20170427,000000,9.29,9.44,9.13,9.38,11473750,0
+BHC.US,D,20170428,000000,9.39,9.49,9.2,9.25,9059200,0
+BHC.US,D,20170501,000000,9.41,9.75,9.36,9.66,16350851,0
+BHC.US,D,20170502,000000,9.96,10.49,9.92,10.31,26470046,0
+BHC.US,D,20170503,000000,10.5,10.58,9.79,9.8,20065791,0
+BHC.US,D,20170504,000000,9.78,10.18,9.56,9.84,14075050,0
+BHC.US,D,20170505,000000,9.75,10.09,9.71,10.07,8827779,0
+BHC.US,D,20170508,000000,10.05,10.05,9.7,9.71,12465785,0
+BHC.US,D,20170509,000000,11.3,12.43,10.57,12.05,125208584,0
+BHC.US,D,20170510,000000,12.03,12.93,11.78,12.68,64299703,0
+BHC.US,D,20170511,000000,12.79,14.55,12.35,13.8,106948663,0
+BHC.US,D,20170512,000000,13.68,14.1,13.41,13.59,38680457,0
+BHC.US,D,20170515,000000,13.74,14.44,13.7,14.17,40211827,0
+BHC.US,D,20170516,000000,14.32,14.55,13.96,14.08,34206780,0
+BHC.US,D,20170517,000000,13.79,14.14,13.135,13.25,29224314,0
+BHC.US,D,20170518,000000,13.23,13.74,13.14,13.47,22678061,0
+BHC.US,D,20170519,000000,13.62,13.78,13.19,13.52,24273229,0
+BHC.US,D,20170522,000000,13.56,13.825,13.44,13.45,11351443,0
+BHC.US,D,20170523,000000,13.46,13.72,13.2,13.31,12678642,0
+BHC.US,D,20170524,000000,13.26,13.34,12.74,12.93,19746666,0
+BHC.US,D,20170525,000000,12.93,13.2,12.75,12.79,11077531,0
+BHC.US,D,20170526,000000,12.77,13.02,12.62,12.83,8875219,0
+BHC.US,D,20170530,000000,12.69,12.874,12.14,12.24,17568232,0
+BHC.US,D,20170531,000000,12.17,12.5,11.8,12.05,18963768,0
+BHC.US,D,20170601,000000,12.05,12.71,11.97,12.58,18240379,0
+BHC.US,D,20170602,000000,12.66,12.689,12.37,12.51,12560304,0
+BHC.US,D,20170605,000000,12.41,12.41,11.95,12.34,13612107,0
+BHC.US,D,20170606,000000,12.43,12.85,12.27,12.56,12510180,0
+BHC.US,D,20170607,000000,12.53,12.65,12.1,12.17,11877888,0
+BHC.US,D,20170608,000000,12.52,13.46,12.45,13.26,31653846,0
+BHC.US,D,20170609,000000,13.21,13.37,12.38,12.52,22207807,0
+BHC.US,D,20170612,000000,12.54,13.02,12.51,12.65,12356100,0
+BHC.US,D,20170613,000000,12.72,12.85,12.36,12.46,10671122,0
+BHC.US,D,20170614,000000,12.5,12.59,12.28,12.46,8322679,0
+BHC.US,D,20170615,000000,12.31,12.49,12.02,12.12,10623612,0
+BHC.US,D,20170616,000000,12.53,12.79,12.46,12.66,14650686,0
+BHC.US,D,20170619,000000,13.02,13.63,12.99,13.47,24724036,0
+BHC.US,D,20170620,000000,13.4,13.43,13.13,13.15,15636875,0
+BHC.US,D,20170621,000000,13.23,13.935,13.21,13.68,19706083,0
+BHC.US,D,20170622,000000,13.75,15.73,13.64,15.5,68973928,0
+BHC.US,D,20170623,000000,15.35,15.85,14.89,15.8,37807929,0
+BHC.US,D,20170626,000000,16.15,17.44,16.05,17.08,56788493,0
+BHC.US,D,20170627,000000,17.19,17.44,16.59,16.65,38405015,0
+BHC.US,D,20170628,000000,17,17.23,16.75,17.15,21746079,0
+BHC.US,D,20170629,000000,17.93,18.25,16.68,17.31,48941609,0
+BHC.US,D,20170630,000000,17.35,17.52,16.84,17.3,21300685,0
+BHC.US,D,20170703,000000,17.31,17.42,16.84,16.97,9905524,0
+BHC.US,D,20170705,000000,16.98,17.33,16.51,17.14,16274881,0
+BHC.US,D,20170706,000000,16.86,17.31,16.57,16.6,18700923,0
+BHC.US,D,20170707,000000,16.67,16.76,15.95,16.23,19314767,0
+BHC.US,D,20170710,000000,16.41,16.98,16.35,16.66,14473560,0
+BHC.US,D,20170711,000000,16.64,16.86,16.52,16.57,10175712,0
+BHC.US,D,20170712,000000,16.7,17.13,16.61,16.99,11470796,0
+BHC.US,D,20170713,000000,17.32,17.64,17.1,17.29,15635659,0
+BHC.US,D,20170714,000000,17.35,17.69,17.22,17.24,12431545,0
+BHC.US,D,20170717,000000,17.31,17.77,17.1,17.37,14897384,0
+BHC.US,D,20170718,000000,17.25,17.37,16.89,17.16,13130711,0
+BHC.US,D,20170719,000000,17.32,17.35,16.98,17.25,8681246,0
+BHC.US,D,20170720,000000,17.18,17.74,17.18,17.6,10833676,0
+BHC.US,D,20170721,000000,17.63,17.71,17.31,17.5,10083260,0
+BHC.US,D,20170724,000000,17.53,17.59,17.22,17.54,8594532,0
+BHC.US,D,20170725,000000,17.7,18.17,17.69,17.71,13407147,0
+BHC.US,D,20170726,000000,17.94,18.11,17.72,17.77,9286003,0
+BHC.US,D,20170727,000000,17.9,18.0073,16.95,17.13,15335632,0
+BHC.US,D,20170728,000000,16.8,17.16,16.65,16.84,12223325,0
+BHC.US,D,20170731,000000,16.83,16.94,16.04,16.46,15887245,0
+BHC.US,D,20170801,000000,16.66,16.82,16.45,16.75,9524783,0
+BHC.US,D,20170802,000000,16.83,16.85,16.37,16.42,9278469,0
+BHC.US,D,20170803,000000,15.98,16.25,15.41,15.45,21222111,0
+BHC.US,D,20170804,000000,15.57,15.57,14.93,15.13,18716217,0
+BHC.US,D,20170807,000000,15.13,15.52,14.95,15.37,16377069,0
+BHC.US,D,20170808,000000,16.93,16.97,15.15,15.64,48441615,0
+BHC.US,D,20170809,000000,15.13,15.2337,13.97,14.07,39082759,0
+BHC.US,D,20170810,000000,14.03,14.42,13.66,13.81,21234863,0
+BHC.US,D,20170811,000000,13.72,14.055,13.68,13.89,12741357,0
+BHC.US,D,20170814,000000,14.02,14.14,13.67,13.77,10046332,0
+BHC.US,D,20170815,000000,13.8,14.09,13.66,13.9,8999224,0
+BHC.US,D,20170816,000000,14.06,14.54,13.97,14.15,13317793,0
+BHC.US,D,20170817,000000,14.3,14.89,14.22,14.34,21809662,0
+BHC.US,D,20170818,000000,14.36,14.54,14.17,14.39,10456399,0
+BHC.US,D,20170821,000000,14.39,14.48,14.05,14.14,6699716,0
+BHC.US,D,20170822,000000,14.14,14.57,14.12,14.35,7114675,0
+BHC.US,D,20170823,000000,14.36,14.49,14.28,14.42,7542664,0
+BHC.US,D,20170824,000000,14.45,15.08,14.41,14.75,10879429,0
+BHC.US,D,20170825,000000,14.6,14.7699,13.98,14.14,13790734,0
+BHC.US,D,20170828,000000,14.04,14.27,13.83,14.23,8076583,0
+BHC.US,D,20170829,000000,14.02,14.036,12.89,13.24,28898109,0
+BHC.US,D,20170830,000000,13.22,13.32,12.96,13.19,14535217,0
+BHC.US,D,20170831,000000,13.16,13.57,13.16,13.42,10330593,0
+BHC.US,D,20170901,000000,13.49,13.49,13.01,13.33,8647642,0
+BHC.US,D,20170905,000000,13.32,13.52,12.97,13.1,11545441,0
+BHC.US,D,20170906,000000,13.07,13.195,12.9,13.16,9645054,0
+BHC.US,D,20170907,000000,13.15,13.495,13.13,13.38,7221060,0
+BHC.US,D,20170908,000000,13.36,13.63,13.3304,13.61,6904959,0
+BHC.US,D,20170911,000000,13.83,14.44,13.81,14.19,12720569,0
+BHC.US,D,20170912,000000,14.4,14.6,14.2301,14.43,9172715,0
+BHC.US,D,20170913,000000,14.35,14.38,14.03,14.11,8002095,0
+BHC.US,D,20170914,000000,14.06,14.13,13.85,13.99,5297428,0
+BHC.US,D,20170915,000000,14.03,14.16,13.88,13.92,6919847,0
+BHC.US,D,20170918,000000,13.95,14.03,13.63,13.79,9338533,0
+BHC.US,D,20170919,000000,13.86,13.945,13.63,13.77,5069612,0
+BHC.US,D,20170920,000000,13.76,14.18,13.7,14.07,5916343,0
+BHC.US,D,20170921,000000,14.07,14.41,13.86,14.23,6208911,0
+BHC.US,D,20170922,000000,14.3,14.3,13.9,14.01,4759105,0
+BHC.US,D,20170925,000000,13.95,14.16,13.93,14.09,6080601,0
+BHC.US,D,20170926,000000,14.06,14.3,13.9812,14.1,5010703,0
+BHC.US,D,20170927,000000,14.1,14.44,14.03,14.39,6196220,0
+BHC.US,D,20170928,000000,14.29,14.32,13.43,13.76,20562700,0
+BHC.US,D,20170929,000000,14.01,14.54,13.89,14.33,14265083,0
+BHC.US,D,20171002,000000,14.35,14.7,14.03,14.62,10999699,0
+BHC.US,D,20171003,000000,14.65,14.78,14.16,14.36,10822405,0
+BHC.US,D,20171004,000000,14.35,14.65,14.29,14.38,6567660,0
+BHC.US,D,20171005,000000,14.38,14.69,14.32,14.57,8281579,0
+BHC.US,D,20171006,000000,14.51,14.62,14.38,14.46,4174956,0
+BHC.US,D,20171009,000000,14.411,14.465,14.33,14.42,3207184,0
+BHC.US,D,20171010,000000,14.55,14.74,14.39,14.46,5482736,0
+BHC.US,D,20171011,000000,14.44,14.5,14.08,14.29,6261356,0
+BHC.US,D,20171012,000000,14.31,14.31,13.81,13.83,8502644,0
+BHC.US,D,20171013,000000,13.77,13.77,13.12,13.39,15951055,0
+BHC.US,D,20171016,000000,13.41,13.45,12.89,12.92,14119236,0
+BHC.US,D,20171017,000000,13,13.11,12.62,12.81,10725081,0
+BHC.US,D,20171018,000000,12.82,12.82,12.36,12.39,15457175,0
+BHC.US,D,20171019,000000,12.14,12.59,11.89,12.48,19616750,0
+BHC.US,D,20171020,000000,12.4,12.46,12.09,12.13,9239736,0
+BHC.US,D,20171023,000000,12.12,12.22,11.97,12.05,7846409,0
+BHC.US,D,20171024,000000,12.12,12.3,11.98,12.12,7970889,0
+BHC.US,D,20171025,000000,12.07,12.095,11.77,12.06,9593268,0
+BHC.US,D,20171026,000000,11.9,12.08,11.63,11.65,11422531,0
+BHC.US,D,20171027,000000,11.65,11.82,11.34,11.41,9649360,0
+BHC.US,D,20171030,000000,11.55,11.71,11.31,11.41,8661010,0
+BHC.US,D,20171031,000000,11.72,12.04,11.4,11.69,14199759,0
+BHC.US,D,20171101,000000,11.68,12.02,11.54,11.93,9044967,0
+BHC.US,D,20171102,000000,11.79,11.79,10.94,11.06,19178360,0
+BHC.US,D,20171103,000000,11.52,11.67,11.1,11.49,16218611,0
+BHC.US,D,20171106,000000,11.8,12.1832,11.72,12.04,20256034,0
+BHC.US,D,20171107,000000,13.87,14.1,13.72,14.1,68917844,0
+BHC.US,D,20171108,000000,14.08,15.26,14.01,14.88,43395360,0
+BHC.US,D,20171109,000000,14.81,15.55,14.54,15.35,28127376,0
+BHC.US,D,20171110,000000,15.26,15.74,14.91,15.38,19959043,0
+BHC.US,D,20171113,000000,15.15,15.25,14.55,14.6,19770922,0
+BHC.US,D,20171114,000000,14.58,14.88,14.07,14.28,16263449,0
+BHC.US,D,20171115,000000,14.15,14.51,13.86,14.45,10548050,0
+BHC.US,D,20171116,000000,14.26,14.55,14.22,14.34,8340207,0
+BHC.US,D,20171117,000000,14.3,14.775,14.28,14.69,10927367,0
+BHC.US,D,20171120,000000,14.7,15.68,14.67,15.57,20998313,0
+BHC.US,D,20171121,000000,15.57,16.06,15.3234,15.99,20019146,0
+BHC.US,D,20171122,000000,16.08,16.875,16,16.54,21449228,0
+BHC.US,D,20171124,000000,16.59,16.77,16.435,16.57,6896304,0
+BHC.US,D,20171127,000000,16.55,16.8001,16.22,16.48,9702792,0
+BHC.US,D,20171128,000000,16.53,16.73,16.21,16.4,11045019,0
+BHC.US,D,20171129,000000,16.38,16.77,15.96,16.45,16898989,0
+BHC.US,D,20171130,000000,16.6,17.14,16.52,16.75,16164889,0
+BHC.US,D,20171201,000000,16.89,17.62,16.87,17.25,17348276,0
+BHC.US,D,20171204,000000,17.62,17.95,17.25,17.49,13512089,0
+BHC.US,D,20171205,000000,17.44,18,17.4,17.75,13493251,0
+BHC.US,D,20171206,000000,17.78,17.95,16.351,16.85,21572001,0
+BHC.US,D,20171207,000000,16.78,17.77,16.75,17.63,13389821,0
+BHC.US,D,20171208,000000,17.8,19.77,17.78,19.7,44813921,0
+BHC.US,D,20171211,000000,19.8,20.73,19.21,20.55,33703593,0
+BHC.US,D,20171212,000000,20.5,22.1498,20.41,21.87,41175244,0
+BHC.US,D,20171213,000000,22,22.8134,20.86,22.04,48380548,0
+BHC.US,D,20171214,000000,21.05,21.7,19.01,19.68,53331706,0
+BHC.US,D,20171215,000000,19.7,20.39,19.2,19.71,23768443,0
+BHC.US,D,20171218,000000,20,21.6459,19.95,21.2,27014109,0
+BHC.US,D,20171219,000000,21.28,21.4,20.65,20.86,13540615,0
+BHC.US,D,20171220,000000,21.01,21.6,20.755,20.89,21766334,0
+BHC.US,D,20171221,000000,20.86,21.83,20.86,21.67,16501707,0
+BHC.US,D,20171222,000000,21.6,21.8,21.08,21.55,13456178,0
+BHC.US,D,20171226,000000,21.45,22.28,21.38,21.65,10701438,0
+BHC.US,D,20171227,000000,21.79,21.94,21.22,21.55,11633240,0
+BHC.US,D,20171228,000000,21.5,21.72,20.7065,21.16,14601483,0
+BHC.US,D,20171229,000000,21.15,21.27,20.78,20.78,10313631,0
+BHC.US,D,20180102,000000,20.95,21.85,20.8801,21.79,12745780,0
+BHC.US,D,20180103,000000,23.01,23.47,23.01,23.01,22527339,0
+BHC.US,D,20180104,000000,23.09,23.39,22.57,23.05,15323534,0
+BHC.US,D,20180105,000000,23.51,24.43,23.22,23.85,22325012,0
+BHC.US,D,20180108,000000,23.95,24.09,22.67,23.11,16150763,0
+BHC.US,D,20180109,000000,23.38,23.94,23.25,23.87,11355726,0
+BHC.US,D,20180110,000000,23.69,23.77,23.2106,23.43,11785574,0
+BHC.US,D,20180111,000000,23.5,24.245,23.46,23.81,11701107,0
+BHC.US,D,20180112,000000,24.19,24.41,23.7,23.84,10194112,0
+BHC.US,D,20180116,000000,24.26,24.37,22.8815,22.98,14655279,0
+BHC.US,D,20180117,000000,23.01,23.1,22.32,22.7,11412919,0
+BHC.US,D,20180118,000000,22.56,22.629,21.54,22.1,12917509,0
+BHC.US,D,20180119,000000,21.94,21.98,21.07,21.52,15374160,0
+BHC.US,D,20180122,000000,21.35,22.08,21.34,22.03,9435448,0
+BHC.US,D,20180123,000000,22.18,22.86,22.18,22.3,8526213,0
+BHC.US,D,20180124,000000,21.48,21.56,19.73,19.88,33060138,0
+BHC.US,D,20180125,000000,20,20.01,18.87,19.71,23895989,0
+BHC.US,D,20180126,000000,19.66,20.19,19.23,19.32,14577565,0
+BHC.US,D,20180129,000000,19.16,19.7,19.11,19.39,9673963,0
+BHC.US,D,20180130,000000,18.7,18.81,18.3,18.65,12891168,0
+BHC.US,D,20180131,000000,18.78,19.19,18.25,18.51,11453533,0
+BHC.US,D,20180201,000000,18.5,18.84,18.3,18.58,7986986,0
+BHC.US,D,20180202,000000,18.35,18.78,18,18,9150277,0
+BHC.US,D,20180205,000000,17.94,18.45,17.24,17.28,14606714,0
+BHC.US,D,20180206,000000,16.86,18.4,16.7,18.26,16730431,0
+BHC.US,D,20180207,000000,18.24,18.43,17.71,17.77,13644824,0
+BHC.US,D,20180208,000000,17.76,18.27,17.32,17.47,12415379,0
+BHC.US,D,20180209,000000,17.56,17.98,17.02,17.79,12666740,0
+BHC.US,D,20180212,000000,17.97,18.24,17.64,18.03,8062995,0
+BHC.US,D,20180213,000000,18.02,18.36,17.89,17.95,6627733,0
+BHC.US,D,20180214,000000,17.86,18.4895,17.78,18.37,6708653,0
+BHC.US,D,20180215,000000,18.66,19.035,18.45,18.67,8356240,0
+BHC.US,D,20180216,000000,18.67,19.09,18.6,18.88,10168691,0
+BHC.US,D,20180220,000000,18.58,19.12,18.58,18.58,8689753,0
+BHC.US,D,20180221,000000,18.75,19.01,18.59,18.61,5793593,0
+BHC.US,D,20180222,000000,18.61,18.91,18.18,18.27,7955431,0
+BHC.US,D,20180223,000000,18.39,18.835,18.21,18.68,7608373,0
+BHC.US,D,20180226,000000,18.85,19.09,18.43,18.87,7970992,0
+BHC.US,D,20180227,000000,18.94,19.24,18.5,18.5,13106978,0
+BHC.US,D,20180228,000000,17.54,17.76,16.2032,16.39,39514108,0
+BHC.US,D,20180301,000000,16.14,16.36,15,15.26,29902975,0
+BHC.US,D,20180302,000000,14.81,15.08,14.44,14.88,21276035,0
+BHC.US,D,20180305,000000,15.4,15.81,15.27,15.4,23097600,0
+BHC.US,D,20180306,000000,15.54,15.65,15.01,15.32,15992615,0
+BHC.US,D,20180307,000000,15.11,15.39,15.07,15.31,11763641,0
+BHC.US,D,20180308,000000,15.32,15.48,15.22,15.27,6363277,0
+BHC.US,D,20180309,000000,15.41,15.625,15.28,15.38,9852132,0
+BHC.US,D,20180312,000000,15.4,15.9073,15.4,15.79,8383066,0
+BHC.US,D,20180313,000000,15.93,16.16,15.87,16.08,8596142,0
+BHC.US,D,20180314,000000,16.35,17.24,16.13,16.95,18705310,0
+BHC.US,D,20180315,000000,16.95,17.13,16.6245,16.78,9572495,0
+BHC.US,D,20180316,000000,16.76,16.95,16.7,16.73,7036139,0
+BHC.US,D,20180319,000000,16.61,16.79,15.98,16.19,9535067,0
+BHC.US,D,20180320,000000,16.23,16.32,15.87,15.98,7460920,0
+BHC.US,D,20180321,000000,15.99,16.45,15.98,16.42,5268995,0
+BHC.US,D,20180322,000000,16.16,16.3,15.805,15.96,8573082,0
+BHC.US,D,20180323,000000,16.02,16.05,15.36,15.37,7129025,0
+BHC.US,D,20180326,000000,15.58,15.76,15.34,15.74,5600244,0
+BHC.US,D,20180327,000000,15.8,15.95,15.29,15.35,4312015,0
+BHC.US,D,20180328,000000,15.36,16.03,15.36,15.47,6287396,0
+BHC.US,D,20180329,000000,15.57,16,15.355,15.92,6485798,0
+BHC.US,D,20180402,000000,15.78,15.89,14.955,15.07,7804619,0
+BHC.US,D,20180403,000000,15.16,15.69,15.12,15.67,6339967,0
+BHC.US,D,20180404,000000,15.36,15.83,15.26,15.79,4410823,0
+BHC.US,D,20180405,000000,15.84,15.94,15.56,15.79,4121689,0
+BHC.US,D,20180406,000000,15.89,16.08,15.2795,15.44,5982608,0
+BHC.US,D,20180409,000000,15.58,15.98,15.46,15.77,4672215,0
+BHC.US,D,20180410,000000,16.02,16.19,15.76,15.94,4072610,0
+BHC.US,D,20180411,000000,15.94,16.56,15.85,16.23,6240527,0
+BHC.US,D,20180412,000000,16.25,16.63,16.19,16.63,5028485,0
+BHC.US,D,20180413,000000,16.73,17.4,16.71,17.15,10802535,0
+BHC.US,D,20180416,000000,17.29,17.3,16.76,17.23,6274280,0
+BHC.US,D,20180417,000000,17.3,17.45,17.06,17.23,6963193,0
+BHC.US,D,20180418,000000,17.23,17.7199,17.23,17.4,6898508,0
+BHC.US,D,20180419,000000,17.49,17.6352,16.91,17.33,7464890,0
+BHC.US,D,20180420,000000,17.24,17.3892,16.98,17.18,4933810,0
+BHC.US,D,20180423,000000,17.2,17.8,17.14,17.54,6386411,0
+BHC.US,D,20180424,000000,17.55,17.925,17.22,17.47,6478384,0
+BHC.US,D,20180425,000000,17.33,17.69,16.98,17.54,4865953,0
+BHC.US,D,20180426,000000,17.65,17.88,17.34,17.76,5269627,0
+BHC.US,D,20180427,000000,17.85,18.25,17.82,18.07,5664572,0
+BHC.US,D,20180430,000000,18.21,18.52,18,18.07,6301775,0
+BHC.US,D,20180501,000000,18.1,18.445,18.06,18.31,4046223,0
+BHC.US,D,20180502,000000,18.29,18.44,17.95,18.01,5720262,0
+BHC.US,D,20180503,000000,18.04,18.24,17.38,17.76,6538247,0
+BHC.US,D,20180504,000000,17.62,18.05,17.44,18.02,5478651,0
+BHC.US,D,20180507,000000,18.15,18.71,18.15,18.16,8132224,0
+BHC.US,D,20180508,000000,20.1,21.28,19.42,19.77,55117113,0
+BHC.US,D,20180509,000000,19.85,20.32,19.15,20.25,17024802,0
+BHC.US,D,20180510,000000,20.22,20.595,19.95,20.01,12022649,0
+BHC.US,D,20180511,000000,20.07,20.9272,19.82,20.85,10885417,0
+BHC.US,D,20180514,000000,20.85,21.44,20.66,20.81,11348911,0
+BHC.US,D,20180515,000000,21.25,22.08,21.24,21.56,16189374,0
+BHC.US,D,20180516,000000,21.74,22.26,21.69,22.08,9462608,0
+BHC.US,D,20180517,000000,22.08,22.31,21.81,22.03,7761541,0
+BHC.US,D,20180518,000000,22.06,22.24,21.97,22.14,5488345,0
+BHC.US,D,20180521,000000,22.43,22.59,21.94,22.07,4726397,0
+BHC.US,D,20180522,000000,22.18,22.35,21.98,22.03,4496246,0
+BHC.US,D,20180523,000000,21.81,22.21,21.65,22.2,5988637,0
+BHC.US,D,20180524,000000,22.05,22.31,21.9,22.22,4636585,0
+BHC.US,D,20180525,000000,22.16,22.316,22.09,22.24,3470573,0
+BHC.US,D,20180529,000000,21.9,22.07,21.38,21.75,8664356,0
+BHC.US,D,20180530,000000,21.91,22.27,21.75,22.18,5338423,0
+BHC.US,D,20180531,000000,22.12,22.29,21.9102,22,3678377,0
+BHC.US,D,20180601,000000,22.13,22.24,22.05,22.08,3990433,0
+BHC.US,D,20180604,000000,22.17,22.23,21.73,22,4783840,0
+BHC.US,D,20180605,000000,22.05,23.64,22.05,23.59,13037210,0
+BHC.US,D,20180606,000000,24.03,25.43,23.86,25.41,20968866,0
+BHC.US,D,20180607,000000,25.04,25.52,24.66,24.95,10730532,0
+BHC.US,D,20180608,000000,25,26.09,24.94,25.79,10602499,0
+BHC.US,D,20180611,000000,25.81,26.8663,25.72,26.46,9461566,0
+BHC.US,D,20180612,000000,26.69,27.01,26.02,26.6,9160353,0
+BHC.US,D,20180613,000000,26.85,27.79,26.51,26.86,10925862,0
+BHC.US,D,20180614,000000,27.13,27.25,26.31,26.8,6969183,0
+BHC.US,D,20180615,000000,26.76,27.11,26.63,26.86,6070686,0
+BHC.US,D,20180618,000000,25.16,25.5,23.46,23.56,24556884,0
+BHC.US,D,20180619,000000,23.08,24.59,23.03,24.24,10253826,0
+BHC.US,D,20180620,000000,24.49,24.799,24.17,24.64,6792812,0
+BHC.US,D,20180621,000000,24.66,24.97,24.3101,24.72,5390121,0
+BHC.US,D,20180622,000000,24.29,24.47,23.82,24.27,6174842,0
+BHC.US,D,20180625,000000,24.08,24.22,23.01,23.06,6897371,0
+BHC.US,D,20180626,000000,23.21,23.52,22.57,23.31,6142830,0
+BHC.US,D,20180627,000000,23.4,23.69,22.69,22.81,6506118,0
+BHC.US,D,20180628,000000,22.74,23.65,22.56,23.37,5004949,0
+BHC.US,D,20180629,000000,23.71,24.06,23.08,23.24,5921194,0
+BHC.US,D,20180702,000000,22.9,23.227,22.8162,22.93,4061726,0
+BHC.US,D,20180703,000000,23.12,23.41,22.95,23,2242233,0
+BHC.US,D,20180705,000000,23.34,23.3629,22.79,22.93,3935766,0
+BHC.US,D,20180706,000000,22.94,23.055,22.76,22.96,4637283,0
+BHC.US,D,20180709,000000,23.05,24,23.02,23.55,6931107,0
+BHC.US,D,20180710,000000,23.65,23.89,23.49,23.8,3912302,0
+BHC.US,D,20180711,000000,23.5,23.95,23.095,23.76,6140549,0
+BHC.US,D,20180712,000000,23.83,24.39,23.6922,24.23,5562987,0
+BHC.US,D,20180713,000000,24.15,24.43,23.36,23.4,6571593,0
+BHC.US,D,20180716,000000,23.7,23.7,22.5,23.05,3502500,0
+BHC.US,D,20180717,000000,22.77,23.28,22.6,23.1,4044461,0
+BHC.US,D,20180718,000000,22.95,23.54,22.95,23.03,4011651,0
+BHC.US,D,20180719,000000,22.9,22.985,22.26,22.67,4077006,0
+BHC.US,D,20180720,000000,22.71,22.79,22.4651,22.59,2305780,0
+BHC.US,D,20180723,000000,22.6,22.96,22.479,22.67,2895798,0
+BHC.US,D,20180724,000000,22.76,23,22.51,22.62,2941339,0
+BHC.US,D,20180725,000000,22.56,23.03,22.52,22.79,2897302,0
+BHC.US,D,20180726,000000,22.71,22.75,22.42,22.5,3013992,0
+BHC.US,D,20180727,000000,22.52,22.62,22.26,22.51,2566810,0
+BHC.US,D,20180730,000000,22.44,22.45,21.68,21.71,4263600,0
+BHC.US,D,20180731,000000,21.73,21.94,21.53,21.74,3452405,0
+BHC.US,D,20180801,000000,21.61,22.07,21.49,21.87,2820318,0
+BHC.US,D,20180802,000000,21.6,22.48,21.58,22.37,3796322,0
+BHC.US,D,20180803,000000,22.17,22.99,22.15,22.8,4099045,0
+BHC.US,D,20180806,000000,22.99,23.22,22.32,22.5,5092047,0
+BHC.US,D,20180807,000000,22.8,24.86,22.68,23.52,11439857,0
+BHC.US,D,20180808,000000,23.58,24.3,23.52,23.71,5029306,0
+BHC.US,D,20180809,000000,23.69,24,22.85,23.17,5448751,0
+BHC.US,D,20180810,000000,22.89,23.04,21.77,21.85,7001122,0
+BHC.US,D,20180813,000000,22.08,22.08,20.99,21.38,4659749,0
+BHC.US,D,20180814,000000,21.45,21.62,21.2167,21.52,2449085,0
+BHC.US,D,20180815,000000,21.38,21.38,20.56,20.89,4587458,0
+BHC.US,D,20180816,000000,21.01,21.91,20.89,21.69,3651553,0
+BHC.US,D,20180817,000000,21.7,22.07,21.47,21.89,3185602,0
+BHC.US,D,20180820,000000,22,22.51,21.82,22.32,2813608,0
+BHC.US,D,20180821,000000,22.38,22.59,22.3,22.37,2863909,0
+BHC.US,D,20180822,000000,22.41,23.31,22.35,23.3,4665470,0
+BHC.US,D,20180823,000000,23.2,23.43,23.07,23.24,3529255,0
+BHC.US,D,20180824,000000,23.45,23.55,22.7606,22.93,3276906,0
+BHC.US,D,20180827,000000,23.08,23.51,23,23.33,3160368,0
+BHC.US,D,20180828,000000,23.34,23.5,23.15,23.46,2085602,0
+BHC.US,D,20180829,000000,23.44,23.52,23.02,23.39,3276167,0
+BHC.US,D,20180830,000000,23.3,24.09,23.27,23.6,4331303,0
+BHC.US,D,20180831,000000,23.43,23.55,23.05,23.11,3339427,0
+BHC.US,D,20180904,000000,23.1,23.1,21.33,21.81,9904879,0
+BHC.US,D,20180905,000000,21.63,21.81,20.94,21.34,4015253,0
+BHC.US,D,20180906,000000,21.4,21.55,20.52,20.85,4049250,0
+BHC.US,D,20180907,000000,20.51,21.09,20.38,20.64,3250280,0
+BHC.US,D,20180910,000000,20.7,21.04,20.53,20.67,3372461,0
+BHC.US,D,20180911,000000,20.5,20.88,20.48,20.67,2379384,0
+BHC.US,D,20180912,000000,22.56,24.1,22.31,23.54,15974307,0
+BHC.US,D,20180913,000000,23.77,24.13,22.8567,23.12,5789022,0
+BHC.US,D,20180914,000000,22.94,23.16,22.2,22.35,4842657,0
+BHC.US,D,20180917,000000,22.29,22.99,22.07,22.55,4607140,0
+BHC.US,D,20180918,000000,22.75,24.36,22.74,23.81,8668473,0
+BHC.US,D,20180919,000000,23.7,24.26,23.66,24.07,4661090,0
+BHC.US,D,20180920,000000,24.19,25.35,24.075,25.01,7099193,0
+BHC.US,D,20180921,000000,25.13,25.19,24.73,24.92,3981122,0
+BHC.US,D,20180924,000000,24.98,25.43,24.78,24.86,3991097,0
+BHC.US,D,20180925,000000,24.96,25.19,24.325,24.78,4415066,0
+BHC.US,D,20180926,000000,24.81,25.4,24.81,25.04,4041395,0
+BHC.US,D,20180927,000000,25.3,25.41,24.845,25.08,3291550,0
+BHC.US,D,20180928,000000,25.07,25.88,24.6,25.67,6215297,0
+BHC.US,D,20181001,000000,25.95,27.67,25.85,27.34,10662996,0
+BHC.US,D,20181002,000000,27.07,27.74,26.55,27.26,6309331,0
+BHC.US,D,20181003,000000,27.45,28.45,27.31,28.32,9708487,0
+BHC.US,D,20181004,000000,27.97,28,26.18,26.5,8144638,0
+BHC.US,D,20181005,000000,26.79,27.1426,25.82,26.32,4519463,0
+BHC.US,D,20181008,000000,26.85,27.59,26.1,26.49,5267344,0
+BHC.US,D,20181009,000000,26.01,26.2139,25.51,25.7,3970450,0
+BHC.US,D,20181010,000000,25.75,25.75,24.27,24.34,7157231,0
+BHC.US,D,20181011,000000,23.8,24.52,23.73,24.12,5953478,0
+BHC.US,D,20181012,000000,24.77,25.09,24.35,24.66,4206579,0
+BHC.US,D,20181015,000000,24.83,24.99,24.5392,24.68,2558056,0
+BHC.US,D,20181016,000000,25,25.99,24.95,25.92,4351057,0
+BHC.US,D,20181017,000000,25.72,25.76,24.58,24.88,4942032,0
+BHC.US,D,20181018,000000,24.67,24.82,24.38,24.58,2770609,0
+BHC.US,D,20181019,000000,24.87,25.27,24.2,24.26,3462147,0
+BHC.US,D,20181022,000000,24.28,24.6,23.86,24.45,3438054,0
+BHC.US,D,20181023,000000,23.75,24.405,23.4237,24.22,4155348,0
+BHC.US,D,20181024,000000,24.3,24.57,22.52,22.53,4522461,0
+BHC.US,D,20181025,000000,22.85,23.47,22.29,23.21,4762364,0
+BHC.US,D,20181026,000000,22.7,23.25,22.4,22.85,3601976,0
+BHC.US,D,20181029,000000,23.09,23.24,21.38,21.95,5141049,0
+BHC.US,D,20181030,000000,21.81,22.55,21.6101,22.19,3773490,0
+BHC.US,D,20181031,000000,22.5,23.02,22.22,22.88,3701595,0
+BHC.US,D,20181101,000000,23.29,25,23.25,24.78,6769135,0
+BHC.US,D,20181102,000000,25,25.0299,23.95,24.17,4001739,0
+BHC.US,D,20181105,000000,25.09,26.18,25,25.57,7846409,0
+BHC.US,D,20181106,000000,25.9,27.44,25.73,26.72,12013961,0
+BHC.US,D,20181107,000000,27.09,27.57,26.6,27.12,6127835,0
+BHC.US,D,20181108,000000,26.98,27.72,26.85,27.29,6082145,0
+BHC.US,D,20181109,000000,27.01,27.3869,26.51,27.2,3900114,0
+BHC.US,D,20181112,000000,27.08,27.19,26.15,26.21,3616487,0
+BHC.US,D,20181113,000000,26.29,26.96,26.26,26.63,3235708,0
+BHC.US,D,20181114,000000,27.08,27.27,26.13,26.45,4442804,0
+BHC.US,D,20181115,000000,26.36,26.5295,25.6,25.67,3892699,0
+BHC.US,D,20181116,000000,25.48,26.025,25.0632,25.33,3096714,0
+BHC.US,D,20181119,000000,25.02,25.25,23.429,23.5,6050930,0
+BHC.US,D,20181120,000000,22.77,23.29,22.16,22.75,5376022,0
+BHC.US,D,20181121,000000,23.16,23.495,22.99,23.11,3147354,0
+BHC.US,D,20181123,000000,22.99,23.52,22.719,23.26,1447018,0
+BHC.US,D,20181126,000000,23.5,23.97,23.2,23.56,2925500,0
+BHC.US,D,20181127,000000,23,23.41,22.615,22.77,3796241,0
+BHC.US,D,20181128,000000,22.87,23.38,22.76,23.3,3209698,0
+BHC.US,D,20181129,000000,23.32,24.05,23.02,23.72,2825770,0
+BHC.US,D,20181130,000000,23.78,24.42,23.57,24.35,3519197,0
+BHC.US,D,20181203,000000,24.8,25.3,24.3,25.28,4554718,0
+BHC.US,D,20181204,000000,25,25.77,24.36,24.47,4883105,0
+BHC.US,D,20181206,000000,23.98,24.27,23.38,24.25,4116029,0
+BHC.US,D,20181207,000000,24.19,24.51,23.42,23.66,2761691,0
+BHC.US,D,20181210,000000,23.5,23.62,22.2721,22.85,4368643,0
+BHC.US,D,20181211,000000,23.17,23.57,22.81,23.08,2604801,0
+BHC.US,D,20181212,000000,23.56,25.27,23.5,24.13,5917390,0
+BHC.US,D,20181213,000000,24.34,24.72,23.55,23.65,2715499,0
+BHC.US,D,20181214,000000,24.06,24.59,22.46,22.87,8167042,0
+BHC.US,D,20181217,000000,22.57,22.9326,21.5,21.56,6880769,0
+BHC.US,D,20181218,000000,21.79,21.98,20.6,20.86,6470067,0
+BHC.US,D,20181219,000000,20.97,21.3146,19.49,19.69,7978535,0
+BHC.US,D,20181220,000000,19.5,19.83,18.24,18.72,9940195,0
+BHC.US,D,20181221,000000,18.91,18.92,17.73,18.11,9349222,0
+BHC.US,D,20181224,000000,17.75,18.06,17.34,17.64,3851852,0
+BHC.US,D,20181226,000000,17.96,18.88,17.2,18.85,4787362,0
+BHC.US,D,20181227,000000,18.45,18.64,17.8,18.56,4767533,0
+BHC.US,D,20181228,000000,18.62,19.24,18.49,18.79,4542315,0
+BHC.US,D,20181231,000000,18.92,19.02,18.26,18.47,4476725,0
+BHC.US,D,20190102,000000,18.71,20.3699,18.48,20.23,7643517,0
+BHC.US,D,20190103,000000,20.2,21.1,20.05,20.49,5689930,0
+BHC.US,D,20190104,000000,20.95,21.84,20.95,21.25,6179415,0
+BHC.US,D,20190107,000000,22.29,23.08,21.87,22.36,7167673,0
+BHC.US,D,20190108,000000,22.67,23.13,22.09,22.68,6050348,0
+BHC.US,D,20190109,000000,22.88,23.57,22.71,23.33,5199004,0
+BHC.US,D,20190110,000000,23.2,23.29,22.36,22.53,5534075,0
+BHC.US,D,20190111,000000,22.4,23.01,21.95,22.62,3633698,0
+BHC.US,D,20190114,000000,22.23,22.47,22.06,22.25,3684331,0
+BHC.US,D,20190115,000000,22.15,22.6573,22.08,22.34,3228437,0
+BHC.US,D,20190116,000000,22.5,22.75,22.29,22.35,3189419,0
+BHC.US,D,20190117,000000,22.23,23.175,22.16,23.03,3289947,0
+BHC.US,D,20190118,000000,23.08,23.3,22.74,23.09,3910608,0
+BHC.US,D,20190122,000000,22.81,23.02,22.52,22.92,4243038,0
+BHC.US,D,20190123,000000,23.15,23.79,22.94,23.29,3572342,0
+BHC.US,D,20190124,000000,23.25,23.63,23.14,23.33,3128238,0
+BHC.US,D,20190125,000000,23.61,23.97,23.47,23.79,3070136,0
+BHC.US,D,20190128,000000,23.58,24.33,23.45,24.18,3521395,0
+BHC.US,D,20190129,000000,24.08,24.43,23.97,24.16,2327607,0
+BHC.US,D,20190130,000000,24.42,24.64,23.77,24.16,4001120,0
+BHC.US,D,20190131,000000,23.98,24.77,23.95,24.55,2973556,0
+BHC.US,D,20190201,000000,24.77,24.97,24.53,24.64,3149517,0
+BHC.US,D,20190204,000000,24.58,25.38,24.56,25.2,4871574,0
+BHC.US,D,20190205,000000,25,26,25,25.74,4662261,0
+BHC.US,D,20190206,000000,25.76,26.14,25.435,25.49,3127225,0
+BHC.US,D,20190207,000000,25.19,25.29,24.129,24.61,5466603,0
+BHC.US,D,20190208,000000,24.31,24.69,24.04,24.48,2951748,0
+BHC.US,D,20190211,000000,24.58,25.23,24.56,25.09,3048003,0
+BHC.US,D,20190212,000000,25.42,25.7,25.19,25.34,2611684,0
+BHC.US,D,20190213,000000,25.33,25.53,24.8,25.3,3329515,0
+BHC.US,D,20190214,000000,25.22,25.77,25.08,25.5,3344967,0
+BHC.US,D,20190215,000000,25.7,26,25.24,25.45,3743784,0
+BHC.US,D,20190219,000000,25.45,25.75,24.88,25.19,8856225,0
+BHC.US,D,20190220,000000,25.75,26.17,22.45,24.05,21873049,0
+BHC.US,D,20190221,000000,23.9,24.72,23.43,23.51,6334900,0
+BHC.US,D,20190222,000000,23.67,23.99,23.5504,23.75,4888450,0
+BHC.US,D,20190225,000000,24.03,24.08,23.21,23.35,5380052,0
+BHC.US,D,20190226,000000,23.1,23.29,22.8801,23.16,5669118,0
+BHC.US,D,20190227,000000,23.15,24.33,23.12,24.03,5243642,0
+BHC.US,D,20190228,000000,24.05,24.46,23.57,23.7,4779032,0
+BHC.US,D,20190301,000000,24.08,24.33,23.94,24.23,3991071,0
+BHC.US,D,20190304,000000,24.43,24.7,23.73,24.18,4783646,0
+BHC.US,D,20190305,000000,24.21,24.405,23.82,23.96,4390465,0
+BHC.US,D,20190306,000000,23.8,23.89,23.27,23.56,3103740,0
+BHC.US,D,20190307,000000,23.49,23.82,23.2,23.52,3281926,0
+BHC.US,D,20190308,000000,23,23.38,22.79,23.37,2464805,0
+BHC.US,D,20190311,000000,23.4,23.56,23.2665,23.47,1778259,0
+BHC.US,D,20190312,000000,23.5,23.985,23.48,23.77,2070009,0
+BHC.US,D,20190313,000000,23.92,24.13,23.82,23.91,1607058,0
+BHC.US,D,20190314,000000,24,24.3,23.97,24.14,2364255,0
+BHC.US,D,20190315,000000,24.2,24.22,23.89,23.98,1999144,0
+BHC.US,D,20190318,000000,24.02,24.68,23.94,24.54,4451254,0
+BHC.US,D,20190319,000000,24.74,26.34,24.73,26.29,8738871,0
+BHC.US,D,20190320,000000,25.75,25.75,24.64,25.37,7044588,0
+BHC.US,D,20190321,000000,24.97,25.603,24.97,25.47,3223529,0
+BHC.US,D,20190322,000000,25.29,25.36,24.42,24.69,3576338,0
+BHC.US,D,20190325,000000,24.58,24.88,23.92,24.14,2462706,0
+BHC.US,D,20190326,000000,24.11,24.69,24.05,24.22,2490787,0
+BHC.US,D,20190327,000000,24.21,24.75,24.1101,24.31,1699727,0
+BHC.US,D,20190328,000000,24.43,24.72,24.24,24.52,1872760,0
+BHC.US,D,20190329,000000,24.61,24.78,24.355,24.7,2193196,0
+BHC.US,D,20190401,000000,24.9,25.22,24.78,25.07,3142637,0
+BHC.US,D,20190402,000000,25.18,25.32,24.85,24.92,3169413,0
+BHC.US,D,20190403,000000,24.98,25.3,24.73,24.8,2147801,0
+BHC.US,D,20190404,000000,24.84,25.05,24.6698,24.96,1972167,0
+BHC.US,D,20190405,000000,24.98,25.28,24.9,25.12,2040290,0
+BHC.US,D,20190408,000000,25.11,25.83,25.05,25.82,3111556,0
+BHC.US,D,20190409,000000,26,26.77,25.69,26.15,6045543,0
+BHC.US,D,20190410,000000,26.19,26.41,25.79,26.12,2029495,0
+BHC.US,D,20190411,000000,26,26.395,25.73,26.01,2996063,0
+BHC.US,D,20190412,000000,26.01,26.14,24.67,24.77,5851032,0
+BHC.US,D,20190415,000000,24.8,24.96,23.99,24.34,3421653,0
+BHC.US,D,20190416,000000,24.53,24.7101,24.04,24.13,2306234,0
+BHC.US,D,20190417,000000,24.15,24.27,22.99,23.05,7382071,0
+BHC.US,D,20190418,000000,23.08,23.3,22.6796,23.13,4216700,0
+BHC.US,D,20190422,000000,22.82,23.29,22.65,22.92,3500388,0
+BHC.US,D,20190423,000000,22.99,23.495,22.77,23.47,3772643,0
+BHC.US,D,20190424,000000,23.46,23.46,23.005,23.01,3700536,0
+BHC.US,D,20190425,000000,23.09,23.98,22.69,23.72,4484396,0
+BHC.US,D,20190426,000000,23.89,24.06,23.6,23.8,2216062,0
+BHC.US,D,20190429,000000,23.8,23.96,23.48,23.63,2265505,0
+BHC.US,D,20190430,000000,23.7,23.7,23.08,23.09,2692948,0
+BHC.US,D,20190501,000000,23.14,23.55,22.755,22.78,3965636,0
+BHC.US,D,20190502,000000,22.68,23.54,22.56,23.51,3943774,0
+BHC.US,D,20190503,000000,23.61,23.96,23.24,23.44,4009807,0
+BHC.US,D,20190506,000000,23.38,25.68,23.26,25.48,11994367,0
+BHC.US,D,20190507,000000,25.31,25.74,24.79,25.49,9884414,0
+BHC.US,D,20190508,000000,25.73,26.79,25.58,26.45,7384847,0
+BHC.US,D,20190509,000000,26.01,26.31,25.5366,26.09,3526323,0
+BHC.US,D,20190510,000000,26,26,24.5,25.32,5104217,0
+BHC.US,D,20190513,000000,24.75,25.05,24.075,24.57,4919501,0
+BHC.US,D,20190514,000000,24.5,25.05,24.48,24.93,3710638,0
+BHC.US,D,20190515,000000,24.69,25.36,24.455,25.28,3816219,0
+BHC.US,D,20190516,000000,25.48,25.5,25.13,25.24,2541692,0
+BHC.US,D,20190517,000000,24.89,25.21,24.7646,25.06,3193658,0
+BHC.US,D,20190520,000000,24.92,25,24.12,24.23,3377125,0
+BHC.US,D,20190521,000000,24.24,24.54,24.05,24.49,4095121,0
+BHC.US,D,20190522,000000,24.51,24.645,24.33,24.44,2648993,0
+BHC.US,D,20190523,000000,24.12,24.15,23.58,23.67,3180398,0
+BHC.US,D,20190524,000000,23.82,23.94,23.51,23.52,1695670,0
+BHC.US,D,20190528,000000,23.64,24.1,22.54,22.57,4850249,0
+BHC.US,D,20190529,000000,22.41,22.44,21.5,22.08,5173080,0
+BHC.US,D,20190530,000000,22,22.21,21.2,21.45,5373565,0
+BHC.US,D,20190531,000000,21,21.09,20.455,20.73,5578832,0
+BHC.US,D,20190603,000000,20.69,21.09,20.27,20.52,4108555,0
+BHC.US,D,20190604,000000,20.86,21.4,20.76,21.36,4319245,0
+BHC.US,D,20190605,000000,21.43,21.65,21,21.32,3054196,0
+BHC.US,D,20190606,000000,21.25,21.4,21.01,21.11,2500393,0
+BHC.US,D,20190607,000000,21.25,21.48,21.0334,21.24,3530241,0
+BHC.US,D,20190610,000000,21.41,21.95,21.29,21.68,2699542,0
+BHC.US,D,20190611,000000,21.89,22.38,21.89,22.13,3816618,0
+BHC.US,D,20190612,000000,22.02,22.1295,21.13,21.61,3206522,0
+BHC.US,D,20190613,000000,21.6,22.05,21.6,21.82,2018463,0
+BHC.US,D,20190614,000000,21.72,21.89,21.39,21.47,1626291,0
+BHC.US,D,20190617,000000,21.45,22.05,21.45,22,2331286,0
+BHC.US,D,20190618,000000,22.04,22.81,21.92,22.44,2145205,0
+BHC.US,D,20190619,000000,22.59,23.16,22.51,22.88,2674649,0
+BHC.US,D,20190620,000000,23.66,24.55,23.37,24.3,8616739,0
+BHC.US,D,20190621,000000,24.16,24.22,23.49,23.82,2860657,0
+BHC.US,D,20190624,000000,23.82,23.89,23.35,23.76,2478209,0
+BHC.US,D,20190625,000000,24.27,25.32,24.07,24.38,7709288,0
+BHC.US,D,20190626,000000,24.97,25.16,24.4,25,6175222,0
+BHC.US,D,20190627,000000,24.94,25.41,24.61,24.84,5173902,0
+BHC.US,D,20190628,000000,24.95,25.28,24.64,25.22,4016210,0
+BHC.US,D,20190701,000000,25.58,25.85,25.045,25.06,3901541,0
+BHC.US,D,20190702,000000,25.05,25.27,24.61,25.23,3871007,0
+BHC.US,D,20190703,000000,25.32,25.9,25.28,25.66,3219308,0
+BHC.US,D,20190705,000000,25.51,25.84,25.19,25.28,2235061,0
+BHC.US,D,20190708,000000,25.1,25.42,24.64,24.89,3350235,0
+BHC.US,D,20190709,000000,24.69,25.14,24.5,24.99,1578829,0
+BHC.US,D,20190710,000000,25.06,25.21,24.75,24.92,1594713,0
+BHC.US,D,20190711,000000,24.81,24.99,23.6,23.87,4948204,0
+BHC.US,D,20190712,000000,23.79,24,23.4,23.61,2967667,0
+BHC.US,D,20190715,000000,23.61,23.72,23.13,23.44,2037909,0
+BHC.US,D,20190716,000000,23.6,23.6,23.15,23.17,1665551,0
+BHC.US,D,20190717,000000,23.18,23.29,22.73,22.91,2726566,0
+BHC.US,D,20190718,000000,23.1,23.34,22.79,23.1,1897311,0
+BHC.US,D,20190719,000000,23.09,23.25,22.9,23.18,2414482,0
+BHC.US,D,20190722,000000,23.33,23.67,23.13,23.26,2297774,0
+BHC.US,D,20190723,000000,23.37,23.725,23.3,23.65,2066566,0
+BHC.US,D,20190724,000000,23.63,23.88,23.48,23.79,1759595,0
+BHC.US,D,20190725,000000,23.92,23.95,23.46,23.51,1955097,0
+BHC.US,D,20190726,000000,23.56,23.93,23.4,23.81,1481330,0
+BHC.US,D,20190729,000000,24.11,24.75,24.04,24.44,3253547,0
+BHC.US,D,20190730,000000,24.34,24.67,24.06,24.65,2373633,0
+BHC.US,D,20190731,000000,24.56,24.73,23.87,23.97,2792889,0
+BHC.US,D,20190801,000000,24.32,24.4,23.67,23.85,3216538,0
+BHC.US,D,20190802,000000,23.72,23.95,23.36,23.9,2697066,0
+BHC.US,D,20190805,000000,22.45,23.36,22.31,23.32,4824471,0
+BHC.US,D,20190806,000000,23.61,24.07,21.53,22.58,11401042,0
+BHC.US,D,20190807,000000,22.23,22.64,21.28,22.39,4996484,0
+BHC.US,D,20190808,000000,22.66,22.98,22.08,22.75,3780040,0
+BHC.US,D,20190809,000000,22.74,22.87,22.36,22.62,2039206,0
+BHC.US,D,20190812,000000,22.51,22.66,22.175,22.29,1022561,0
+BHC.US,D,20190813,000000,22.06,22.76,21.99,22.69,2380060,0
+BHC.US,D,20190814,000000,22.24,22.32,21.08,21.08,3843567,0
+BHC.US,D,20190815,000000,21.52,21.53,20.64,20.88,3841361,0
+BHC.US,D,20190816,000000,21.01,21.48,20.9,21.3,2716392,0
+BHC.US,D,20190819,000000,21.66,21.9,21.28,21.83,1981687,0
+BHC.US,D,20190820,000000,21.71,22.03,21.22,21.26,2294641,0
+BHC.US,D,20190821,000000,21.68,22.61,21.67,22.4,3521520,0
+BHC.US,D,20190822,000000,22.48,22.48,21.8811,22.1,2855403,0
+BHC.US,D,20190823,000000,21.88,22.13,21.25,21.33,2141237,0
+BHC.US,D,20190826,000000,21.34,21.66,21.34,21.48,2267232,0
+BHC.US,D,20190827,000000,21.68,21.7,20.91,20.98,2156537,0
+BHC.US,D,20190828,000000,20.8,21.2925,20.74,21,1932989,0
+BHC.US,D,20190829,000000,21.08,21.52,21.08,21.51,2074996,0
+BHC.US,D,20190830,000000,21.62,21.72,21.13,21.34,1789673,0
+BHC.US,D,20190903,000000,21.17,21.6,21.04,21.55,2788538,0
+BHC.US,D,20190904,000000,21.71,21.91,21.28,21.33,2136897,0
+BHC.US,D,20190905,000000,21.35,21.87,21.26,21.72,2067720,0
+BHC.US,D,20190906,000000,21.75,22.52,21.75,22.18,2136866,0
+BHC.US,D,20190909,000000,22.18,22.38,21.94,22.09,2176787,0
+BHC.US,D,20190910,000000,21.69,22.545,21.69,22.49,3859884,0
+BHC.US,D,20190911,000000,22.23,23.1,22.23,23.09,5018053,0
+BHC.US,D,20190912,000000,23.14,24.01,23.08,23.75,4872657,0
+BHC.US,D,20190913,000000,23.89,24.09,23.18,23.24,2890184,0
+BHC.US,D,20190916,000000,23.33,23.53,23.16,23.37,2299079,0
+BHC.US,D,20190917,000000,23.21,23.44,22.68,23.08,3552023,0
+BHC.US,D,20190918,000000,23,23.19,22.83,23.19,2356588,0
+BHC.US,D,20190919,000000,23.2,23.36,22.95,23.15,2454026,0
+BHC.US,D,20190920,000000,23.16,23.37,22.81,22.86,2667985,0
+BHC.US,D,20190923,000000,22.66,22.94,22.525,22.56,2502445,0
+BHC.US,D,20190924,000000,22.51,22.75,21.79,22.02,4056483,0
+BHC.US,D,20190925,000000,21.97,22.25,21.73,21.79,4087605,0
+BHC.US,D,20190926,000000,21.93,22.23,21.52,21.85,3124813,0
+BHC.US,D,20190927,000000,21.98,22.03,21.62,21.7,2014254,0
+BHC.US,D,20190930,000000,21.64,21.88,21.56,21.85,2702081,0
+BHC.US,D,20191001,000000,21.58,21.58,19.12,19.67,10342260,0
+BHC.US,D,20191002,000000,19.31,19.35,18.84,18.89,5974589,0
+BHC.US,D,20191003,000000,18.94,19.55,18.8001,19.5,4048910,0
+BHC.US,D,20191004,000000,19.62,19.74,19.09,19.1,3466787,0
+BHC.US,D,20191007,000000,19.04,19.43,18.72,19.29,2569254,0
+BHC.US,D,20191008,000000,19.08,19.71,18.88,19.4,3377248,0
+BHC.US,D,20191009,000000,19.5,19.69,19.13,19.22,2376441,0
+BHC.US,D,20191010,000000,19.14,19.57,19.14,19.28,2891991,0
+BHC.US,D,20191011,000000,19.58,21.01,19.42,20.62,5336819,0
+BHC.US,D,20191014,000000,20.5,21.09,20.43,20.9,2712502,0
+BHC.US,D,20191015,000000,21,22.04,20.81,21.34,8720771,0
+BHC.US,D,20191016,000000,21.57,22.48,21.5,22.17,7333411,0
+BHC.US,D,20191017,000000,22.37,22.85,22.3101,22.8,6130779,0
+BHC.US,D,20191018,000000,22.68,22.77,22.24,22.54,2997980,0
+BHC.US,D,20191021,000000,22.57,23.12,22.46,22.86,3162984,0
+BHC.US,D,20191022,000000,22.98,23.09,22.5,22.58,2786381,0
+BHC.US,D,20191023,000000,22.5,22.68,22.41,22.56,2026864,0
+BHC.US,D,20191024,000000,22.66,22.8053,22.41,22.66,2192825,0
+BHC.US,D,20191025,000000,22.88,24.06,22.78,23.53,5424260,0
+BHC.US,D,20191028,000000,23.61,24.26,23.585,24.05,3908037,0
+BHC.US,D,20191029,000000,24.02,24.59,23.92,24.47,2925969,0
+BHC.US,D,20191030,000000,24.46,24.945,24.17,24.89,3113049,0
+BHC.US,D,20191031,000000,24.86,25.07,24.53,24.84,2781977,0
+BHC.US,D,20191101,000000,24.96,26,24.94,25.92,9342877,0
+BHC.US,D,20191104,000000,26.07,26.629,25.51,26.19,10281919,0
+BHC.US,D,20191105,000000,26.45,26.88,26.01,26.13,5040544,0
+BHC.US,D,20191106,000000,25.98,26,25.1,25.67,5067427,0
+BHC.US,D,20191107,000000,25.8,26.14,25.74,26.01,3304483,0
+BHC.US,D,20191108,000000,25.93,26.3,25.78,26.2,2765318,0
+BHC.US,D,20191111,000000,26.1,26.57,25.9,26.52,3634656,0
+BHC.US,D,20191112,000000,26.59,27.09,26.53,27.01,3750137,0
+BHC.US,D,20191113,000000,26.98,27.44,26.74,27.38,2771647,0
+BHC.US,D,20191114,000000,27.36,27.82,27.17,27.75,5223133,0
+BHC.US,D,20191115,000000,27.9,28.64,27.83,28.48,5232654,0
+BHC.US,D,20191118,000000,28.45,28.56,28.24,28.4,3547900,0
+BHC.US,D,20191119,000000,28.33,28.52,27.93,28.21,2806615,0
+BHC.US,D,20191120,000000,28.01,28.14,27.37,27.73,3586005,0
+BHC.US,D,20191121,000000,27.73,27.82,27.23,27.75,2624480,0
+BHC.US,D,20191122,000000,27.75,27.99,27.465,27.58,2827694,0
+BHC.US,D,20191125,000000,27.75,27.92,27.59,27.7,2968514,0
+BHC.US,D,20191126,000000,27.69,28.16,27.5,27.96,4688929,0
+BHC.US,D,20191127,000000,28.14,28.58,28.02,28.17,3097360,0
+BHC.US,D,20191129,000000,28.25,28.4607,28.11,28.24,1455683,0
+BHC.US,D,20191202,000000,28.55,28.79,28.34,28.54,3840351,0
+BHC.US,D,20191203,000000,28.03,28.315,27.7,28.27,3300740,0
+BHC.US,D,20191204,000000,28.5,29.03,28.47,28.68,3719985,0
+BHC.US,D,20191205,000000,28.7,28.96,28.405,28.95,3514540,0
+BHC.US,D,20191206,000000,29.07,29.2,28.53,29.11,4074414,0
+BHC.US,D,20191209,000000,29.39,29.39,28.9,29.21,4677499,0
+BHC.US,D,20191210,000000,29.2,29.47,29.07,29.24,4565808,0
+BHC.US,D,20191211,000000,29.25,29.49,29.13,29.33,5611660,0
+BHC.US,D,20191212,000000,29.8,31.97,29.66,31.89,13209415,0
+BHC.US,D,20191213,000000,31.85,31.97,30.94,31,4951002,0
+BHC.US,D,20191216,000000,30.46,30.88,29.97,30.32,5526532,0
+BHC.US,D,20191217,000000,30.2568,30.3,29.3,29.5,4125432,0
+BHC.US,D,20191218,000000,29.31,29.64,28.92,29.12,3407494,0
+BHC.US,D,20191219,000000,29.15,30.19,29.08,29.9,3817007,0
+BHC.US,D,20191220,000000,29.99,30.36,29.559,30,2947471,0
+BHC.US,D,20191223,000000,30.1,30.27,29.72,29.91,1659579,0
+BHC.US,D,20191224,000000,29.9,29.98,29.63,29.87,778317,0
+BHC.US,D,20191226,000000,29.84,29.91,29.56,29.69,1427474,0
+BHC.US,D,20191227,000000,30,30,29.5,29.7,1808230,0
+BHC.US,D,20191230,000000,29.73,29.8813,29.335,29.44,3153372,0
+BHC.US,D,20191231,000000,29.41,30.015,29.24,29.92,2200470,0
+BHC.US,D,20200102,000000,30.23,30.34,29.55,29.91,2833292,0
+BHC.US,D,20200103,000000,29.39,29.74,29.35,29.42,2704547,0
+BHC.US,D,20200106,000000,29.13,29.38,28.7,28.86,2493813,0
+BHC.US,D,20200107,000000,28.75,28.98,28.53,28.57,3837588,0
+BHC.US,D,20200108,000000,28.57,28.66,28.04,28.5,3122394,0
+BHC.US,D,20200109,000000,28.66,28.75,27.86,28.01,3549165,0
+BHC.US,D,20200110,000000,28,28.15,27.5513,27.65,2782120,0
+BHC.US,D,20200113,000000,27.8,28.23,27.34,28.12,3071221,0
+BHC.US,D,20200114,000000,28.09,28.7,28.025,28.52,3914427,0
+BHC.US,D,20200115,000000,28.5,29.26,28.5,29.05,2751531,0
+BHC.US,D,20200116,000000,29.1,29.76,29.1,29.75,4836789,0
+BHC.US,D,20200117,000000,29.94,30.39,29.77,30.25,5212621,0
+BHC.US,D,20200121,000000,30.12,30.38,29.66,29.73,4093776,0
+BHC.US,D,20200122,000000,30.05,30.15,29.51,29.51,2654006,0
+BHC.US,D,20200123,000000,29.5,29.51,29.05,29.19,1997932,0
+BHC.US,D,20200124,000000,29.19,29.31,28.13,28.4,4813102,0
+BHC.US,D,20200127,000000,27.65,28.4,27.42,28.35,2189145,0
+BHC.US,D,20200128,000000,28.53,29.29,28.44,29.21,2438275,0
+BHC.US,D,20200129,000000,29.16,29.44,29.04,29.15,1880639,0
+BHC.US,D,20200130,000000,28.87,29.01,28.3,28.35,2394339,0
+BHC.US,D,20200131,000000,28.2,28.2,27.4,27.43,4708224,0
+BHC.US,D,20200203,000000,27.47,28.17,27.47,27.92,2371570,0
+BHC.US,D,20200204,000000,28.2,28.935,28.05,28.82,3472632,0
+BHC.US,D,20200205,000000,29.22,29.68,28.975,29.06,2037498,0
+BHC.US,D,20200206,000000,29.31,29.39,28.77,28.92,1382090,0
+BHC.US,D,20200207,000000,28.72,28.83,28.07,28.15,2318869,0
+BHC.US,D,20200210,000000,27.99,28.35,27.91,28.19,1730753,0
+BHC.US,D,20200211,000000,28.17,28.68,27.58,28.17,3825711,0
+BHC.US,D,20200212,000000,28.5,28.8341,28.32,28.55,1925050,0
+BHC.US,D,20200213,000000,28.3,28.43,27.36,27.43,4603576,0
+BHC.US,D,20200214,000000,27.51,28.01,27.23,27.74,3621051,0
+BHC.US,D,20200218,000000,27.75,28.09,27.64,28.05,3462853,0
+BHC.US,D,20200219,000000,26.46,26.54,25.16,26.46,13545948,0
+BHC.US,D,20200220,000000,26.22,26.44,25.75,26.41,6885151,0
+BHC.US,D,20200221,000000,26.33,26.52,25.93,26.5,4197526,0
+BHC.US,D,20200224,000000,25.5,26.03,25.18,26,5075964,0
+BHC.US,D,20200225,000000,26.19,26.37,24.43,24.77,6098991,0
+BHC.US,D,20200226,000000,24.68,24.9172,24.27,24.44,7018088,0
+BHC.US,D,20200227,000000,23.83,23.91,22.37,22.52,7963365,0
+BHC.US,D,20200228,000000,21.73,22.92,21.54,22.13,8332685,0
+BHC.US,D,20200302,000000,22.25,23.1,21.46,23.09,7152741,0
+BHC.US,D,20200303,000000,23.1,24.12,22.68,23.02,8672069,0
+BHC.US,D,20200304,000000,23.53,23.55,22.48,23.13,4211747,0
+BHC.US,D,20200305,000000,22.4,22.745,22,22.45,4654685,0
+BHC.US,D,20200306,000000,21.76,21.83,20.6203,20.96,7639076,0
+BHC.US,D,20200309,000000,19.13,19.535,17.87,18.27,7891996,0
+BHC.US,D,20200310,000000,19.18,19.37,17.625,19.36,6628200,0
+BHC.US,D,20200311,000000,18.61,19.11,18.17,18.45,6336810,0
+BHC.US,D,20200312,000000,16.9,17,15.22,16.22,10725819,0
+BHC.US,D,20200313,000000,17.32,18.8,15.81,18.8,6963370,0
+BHC.US,D,20200316,000000,15.81,16.73,14.68,14.96,7643604,0
+BHC.US,D,20200317,000000,15.48,15.86,14.12,14.71,6972186,0
+BHC.US,D,20200318,000000,13.6,13.66,11.15,12.98,10129260,0
+BHC.US,D,20200319,000000,12.44,15.38,12.2105,14.13,7162576,0
+BHC.US,D,20200320,000000,14.59,15.57,13.5,13.66,10121136,0
+BHC.US,D,20200323,000000,13.52,13.94,12.49,13.27,6983643,0
+BHC.US,D,20200324,000000,14.31,14.92,13.83,14.91,4898301,0
+BHC.US,D,20200325,000000,14.95,16.31,14.21,15.77,7518179,0
+BHC.US,D,20200326,000000,15.96,16.6,15.24,15.44,6341814,0
+BHC.US,D,20200327,000000,15.04,15.2,13.85,14.51,5141710,0
+BHC.US,D,20200330,000000,14.48,15.37,13.39,15.25,5998797,0
+BHC.US,D,20200331,000000,15.33,16.27,15.1,15.5,4296457,0
+BHC.US,D,20200401,000000,14.63,14.91,13.59,13.75,4360799,0
+BHC.US,D,20200402,000000,13.34,14.23,13.31,13.58,4162554,0
+BHC.US,D,20200403,000000,13.55,14.06,12.9723,13.31,6869580,0
+BHC.US,D,20200406,000000,13.98,14.815,13.88,14.62,6191344,0
+BHC.US,D,20200407,000000,15.5,16.08,14.78,14.85,7380206,0
+BHC.US,D,20200408,000000,15.04,15.83,14.86,15.68,5413504,0
+BHC.US,D,20200409,000000,16.35,18.89,16.25,18.01,10867937,0
+BHC.US,D,20200413,000000,18.27,18.82,17.695,17.84,5593622,0
+BHC.US,D,20200414,000000,18.34,18.67,17.76,18.36,4268122,0
+BHC.US,D,20200415,000000,17.46,17.775,17.22,17.54,3219466,0
+BHC.US,D,20200416,000000,17.62,17.63,16.62,16.92,3285591,0
+BHC.US,D,20200417,000000,17.7,17.7,16.81,17.41,3713250,0
+BHC.US,D,20200420,000000,16.8,17.6,16.63,17.24,3829952,0
+BHC.US,D,20200421,000000,16.66,16.99,16.22,16.24,3997212,0
+BHC.US,D,20200422,000000,16.64,16.89,16.29,16.36,4321846,0
+BHC.US,D,20200423,000000,16.43,16.78,16.29,16.32,8244845,0
+BHC.US,D,20200424,000000,16.84,17.58,16.68,16.92,7142864,0
+BHC.US,D,20200427,000000,17.13,18.29,17.13,18.11,6147497,0
+BHC.US,D,20200428,000000,18.65,18.81,17.47,17.52,5312676,0
+BHC.US,D,20200429,000000,18,18.99,17.83,18.39,5189728,0
+BHC.US,D,20200430,000000,18.15,18.38,17.71,18.12,4748938,0
+BHC.US,D,20200501,000000,17.6,17.69,16.77,17.16,3486503,0
+BHC.US,D,20200504,000000,16.95,17.35,16.6,16.68,5841837,0
+BHC.US,D,20200505,000000,16.92,17.37,16.77,16.78,4938572,0
+BHC.US,D,20200506,000000,17.42,17.555,16.665,17.12,8051527,0
+BHC.US,D,20200507,000000,16.86,16.97,15.5284,15.87,16839213,0
+BHC.US,D,20200508,000000,15.81,16.88,15.8,16.81,9562263,0
+BHC.US,D,20200511,000000,16.75,17.03,16.02,16.88,6332795,0
+BHC.US,D,20200512,000000,16.8,17.55,16.76,17.16,8471514,0
+BHC.US,D,20200513,000000,17.27,17.3,16.1,16.37,6800127,0
+BHC.US,D,20200514,000000,16.06,16.215,15.5,15.95,6218411,0
+BHC.US,D,20200515,000000,16.43,16.54,15.66,15.74,7652677,0
+BHC.US,D,20200518,000000,16.19,17.64,16.17,17.36,9117140,0
+BHC.US,D,20200519,000000,17.33,18.18,16.82,17.93,6641524,0
+BHC.US,D,20200520,000000,18.26,18.68,17.97,18.31,5066003,0
+BHC.US,D,20200521,000000,18.17,18.35,17.69,18.18,3145461,0
+BHC.US,D,20200522,000000,18.03,18.11,17.55,17.76,3777307,0
+BHC.US,D,20200526,000000,18.47,18.88,18.11,18.15,5411233,0
+BHC.US,D,20200527,000000,18.5,18.81,17.95,18.52,5499722,0
+BHC.US,D,20200528,000000,18.65,18.93,18.22,18.58,7139558,0
+BHC.US,D,20200529,000000,18.45,18.73,18.04,18.48,6500908,0
+BHC.US,D,20200601,000000,18.43,19.64,18.21,19.16,6619517,0
+BHC.US,D,20200602,000000,19.35,19.49,18.76,18.93,6046831,0
+BHC.US,D,20200603,000000,19.17,19.35,18.815,19.1,4372128,0
+BHC.US,D,20200604,000000,19.16,19.9,19.14,19.37,6762164,0
+BHC.US,D,20200605,000000,20.21,20.34,19.1,19.24,4685900,0
+BHC.US,D,20200608,000000,19.57,20.69,19.46,20.51,6097362,0
+BHC.US,D,20200609,000000,19.96,20.19,19.51,19.86,4900224,0
+BHC.US,D,20200610,000000,20,20.01,18.72,18.78,5537521,0
+BHC.US,D,20200611,000000,18,18.26,16.8,17.02,6780189,0
+BHC.US,D,20200612,000000,17.69,17.94,16.745,17.12,4599098,0
+BHC.US,D,20200615,000000,16.65,17.97,16.4,17.86,3775319,0
+BHC.US,D,20200616,000000,18.69,19.54,17.78,19.38,8297449,0
+BHC.US,D,20200617,000000,20,20.36,19.4194,19.8,8215615,0
+BHC.US,D,20200618,000000,19.55,20.23,19.34,20.07,4613341,0
+BHC.US,D,20200619,000000,20.35,20.39,19.29,19.58,5166759,0
+BHC.US,D,20200622,000000,19.27,19.73,18.97,19.64,2716364,0
+BHC.US,D,20200623,000000,19.74,19.89,19.5101,19.58,1853881,0
+BHC.US,D,20200624,000000,19.23,19.3,18.33,18.56,3015847,0
+BHC.US,D,20200625,000000,18.41,19.08,18.27,18.99,2309308,0
+BHC.US,D,20200626,000000,18.84,18.9499,18.12,18.2,2491120,0
+BHC.US,D,20200629,000000,18.34,18.68,17.95,18.19,1770854,0
+BHC.US,D,20200630,000000,18.01,18.38,17.55,18.29,3752940,0
+BHC.US,D,20200701,000000,18.34,18.6402,18.26,18.42,2460200,0
+BHC.US,D,20200702,000000,18.56,18.9,18.27,18.34,3237005,0
+BHC.US,D,20200706,000000,18.46,19.2,18.38,19,3608873,0
+BHC.US,D,20200707,000000,18.71,18.96,18.43,18.43,3242365,0
+BHC.US,D,20200708,000000,18.45,18.45,17.22,17.55,5897311,0
+BHC.US,D,20200709,000000,17.5,17.59,16.79,17.15,3963721,0
+BHC.US,D,20200710,000000,17.05,17.33,16.93,17.19,2692473,0
+BHC.US,D,20200713,000000,17.38,17.9,17.28,17.41,2436201,0
+BHC.US,D,20200714,000000,17.35,17.49,16.97,17.4,3542789,0
+BHC.US,D,20200715,000000,17.81,18.725,17.81,18.65,4074073,0
+BHC.US,D,20200716,000000,18.54,18.54,17.61,18.31,4895869,0
+BHC.US,D,20200717,000000,18.37,18.52,18.03,18.06,2377518,0
+BHC.US,D,20200720,000000,18.11,18.144,17.71,17.84,2206839,0
+BHC.US,D,20200721,000000,18,18.22,17.66,17.7,2167843,0
+BHC.US,D,20200722,000000,17.73,17.85,17.29,17.33,2769859,0
+BHC.US,D,20200723,000000,17.39,17.43,16.99,17.02,2945860,0
+BHC.US,D,20200724,000000,17,17.16,16.79,17.05,3311323,0
+BHC.US,D,20200727,000000,17.07,18.05,17.06,18,5016112,0
+BHC.US,D,20200728,000000,18.5,19.36,18.35,18.79,6032590,0
+BHC.US,D,20200729,000000,18.56,19.04,18.27,19.04,3219781,0
+BHC.US,D,20200730,000000,18.59,18.925,18.55,18.85,2188693,0
+BHC.US,D,20200731,000000,18.68,18.8,18.179,18.27,2600902,0
+BHC.US,D,20200803,000000,18.49,19.49,18.29,19.13,2832672,0
+BHC.US,D,20200804,000000,18.99,19.46,18.925,18.99,2203627,0
+BHC.US,D,20200805,000000,19.25,19.54,19.1175,19.46,3010512,0
+BHC.US,D,20200806,000000,21.62,22.97,20.11,20.13,18027716,0
+BHC.US,D,20200807,000000,19.72,19.76,17.94,18.05,9941766,0
+BHC.US,D,20200810,000000,18.33,18.675,17.65,17.72,5247534,0
+BHC.US,D,20200811,000000,17.96,18.73,17.5899,17.66,7426420,0
+BHC.US,D,20200812,000000,17.96,18,17.14,17.39,4467479,0
+BHC.US,D,20200813,000000,17.3,17.735,17.15,17.19,5227618,0
+BHC.US,D,20200814,000000,17.2,17.53,16.9484,17.48,4525190,0
+BHC.US,D,20200817,000000,17.61,17.94,17.41,17.87,3496808,0
+BHC.US,D,20200818,000000,17.89,17.95,17.113,17.33,5049399,0
+BHC.US,D,20200819,000000,17.23,17.26,16.81,16.87,6013753,0
+BHC.US,D,20200820,000000,16.8,17.025,16.55,16.88,5592473,0
+BHC.US,D,20200821,000000,16.99,17.0827,16.31,16.39,5394165,0
+BHC.US,D,20200824,000000,16.74,17.137,16.46,16.95,4831716,0
+BHC.US,D,20200825,000000,17.13,17.13,16.63,16.95,3264319,0
+BHC.US,D,20200826,000000,16.88,17.35,16.82,17.26,4204731,0
+BHC.US,D,20200827,000000,17.3,17.3,16.64,17,3475654,0
+BHC.US,D,20200828,000000,16.98,17.14,16.74,16.91,3253869,0
+BHC.US,D,20200831,000000,16.86,16.89,16.53,16.62,3890414,0
+BHC.US,D,20200901,000000,16.68,16.76,16.04,16.19,5409684,0
+BHC.US,D,20200902,000000,16.28,16.42,15.95,16.39,3622492,0
+BHC.US,D,20200903,000000,16.34,16.74,15.88,15.97,3899039,0
+BHC.US,D,20200904,000000,16.13,16.34,15.525,16.29,4239485,0
+BHC.US,D,20200908,000000,16.17,16.4,15.91,16.13,2958794,0
+BHC.US,D,20200909,000000,16.25,16.3,15.92,16.16,3688108,0
+BHC.US,D,20200910,000000,16.2,16.25,15.585,15.65,3967321,0
+BHC.US,D,20200911,000000,15.7,15.71,15.18,15.4,3749020,0
+BHC.US,D,20200914,000000,15.5,15.92,15.41,15.91,2663408,0
+BHC.US,D,20200915,000000,16.04,16.33,15.8703,16.26,3181403,0
+BHC.US,D,20200916,000000,16.5,17.17,16.35,16.88,9115282,0
+BHC.US,D,20200917,000000,16.94,17.685,16.585,17.38,10330654,0
+BHC.US,D,20200918,000000,17.44,17.57,16.88,17.19,4021568,0
+BHC.US,D,20200921,000000,16.72,16.75,16.205,16.52,3387698,0
+BHC.US,D,20200922,000000,16.57,16.72,15.85,16.04,3722361,0
+BHC.US,D,20200923,000000,16.02,16.2223,15.62,15.74,4937193,0
+BHC.US,D,20200924,000000,15.62,15.64,15.02,15.22,5019440,0
+BHC.US,D,20200925,000000,15.12,15.505,15.0208,15.3,3501190,0
+BHC.US,D,20200928,000000,15.55,15.67,15.155,15.27,3803227,0
+BHC.US,D,20200929,000000,15.21,15.2596,14.88,14.88,4037092,0
+BHC.US,D,20200930,000000,14.87,15.69,14.86,15.54,5066608,0
+BHC.US,D,20201001,000000,15.62,16.18,15.62,15.89,4032085,0
+BHC.US,D,20201002,000000,15.42,15.885,15.27,15.78,3452500,0
+BHC.US,D,20201005,000000,15.95,16.365,15.83,16.17,2789673,0
+BHC.US,D,20201006,000000,16.49,16.49,15.28,15.31,4274929,0
+BHC.US,D,20201007,000000,15.5,16.17,15.45,16.08,2512285,0
+BHC.US,D,20201008,000000,17.06,18.34,16.99,18.04,11488624,0
+BHC.US,D,20201009,000000,17.96,18.05,17.39,17.48,3753531,0
+BHC.US,D,20201012,000000,17.45,17.61,17.135,17.28,2620815,0
+BHC.US,D,20201013,000000,17.13,17.31,16.73,16.83,2643569,0
+BHC.US,D,20201014,000000,16.82,17.01,16.65,16.76,2695000,0
+BHC.US,D,20201015,000000,16.57,17.45,16.48,17.36,4517721,0
+BHC.US,D,20201016,000000,17.35,17.65,17.03,17.11,2924379,0
+BHC.US,D,20201019,000000,17.29,17.62,17,17.21,2774364,0
+BHC.US,D,20201020,000000,17.4,17.46,16.98,17.02,2059057,0
+BHC.US,D,20201021,000000,17.1,17.855,16.91,17.57,3830284,0
+BHC.US,D,20201022,000000,17.65,18.05,17.45,18,2811754,0
+BHC.US,D,20201023,000000,18.13,18.42,17.81,18.36,3187188,0
+BHC.US,D,20201026,000000,18.5,18.5,17.55,17.83,3129358,0
+BHC.US,D,20201027,000000,17.55,18.23,17.55,17.74,3907249,0
+BHC.US,D,20201028,000000,17.26,17.36,16.75,16.76,5071424,0
+BHC.US,D,20201029,000000,16.8,16.99,16.57,16.85,2596431,0
+BHC.US,D,20201030,000000,16.64,16.9099,16.26,16.5,3035927,0
+BHC.US,D,20201102,000000,16.75,17.36,16.51,17.34,5035385,0
+BHC.US,D,20201103,000000,17.45,17.55,16.08,16.29,13032449,0
+BHC.US,D,20201104,000000,16.47,17.13,16.4,16.81,5421580,0
+BHC.US,D,20201105,000000,17.05,17.11,16.46,16.73,3487356,0
+BHC.US,D,20201106,000000,16.66,16.9,16.51,16.64,3231094,0
+BHC.US,D,20201109,000000,17.9,19.51,17.77,19.16,12157946,0
+BHC.US,D,20201110,000000,19.11,19.515,18.8034,19.49,4754977,0
+BHC.US,D,20201111,000000,19.7,19.74,19.17,19.41,2921123,0
+BHC.US,D,20201112,000000,19.22,19.24,18.8,18.94,2241258,0
+BHC.US,D,20201113,000000,19.1,19.63,19.0001,19.6,3125535,0
+BHC.US,D,20201116,000000,19.91,20.13,19.4513,19.92,3787781,0
+BHC.US,D,20201117,000000,19.59,19.78,19.33,19.45,3309151,0
+BHC.US,D,20201118,000000,19.57,19.98,19.3,19.31,2018335,0
+BHC.US,D,20201119,000000,19.31,19.66,19.1,19.63,2224406,0
+BHC.US,D,20201120,000000,19.73,20.04,19.55,19.68,2666690,0
+BHC.US,D,20201123,000000,19.75,19.7837,19.3,19.31,4296290,0
+BHC.US,D,20201124,000000,19.58,19.6683,19.17,19.24,4641434,0
+BHC.US,D,20201125,000000,19.08,19.32,18.84,19.17,3679726,0
+BHC.US,D,20201127,000000,19.32,19.64,19.23,19.53,1033373,0
+BHC.US,D,20201130,000000,19.52,19.53,18.49,18.57,4148796,0
+BHC.US,D,20201201,000000,18.66,19.02,18.52,18.64,2469619,0
+BHC.US,D,20201202,000000,18.59,19.095,18.56,19.05,2076072,0
+BHC.US,D,20201203,000000,19.15,19.4145,18.92,19.24,1872830,0
+BHC.US,D,20201204,000000,19.37,19.98,19.185,19.91,3094614,0
+BHC.US,D,20201207,000000,19.77,20.315,19.77,20.08,2100610,0
+BHC.US,D,20201208,000000,19.95,20.64,19.88,20.59,3304750,0
+BHC.US,D,20201209,000000,20.75,20.76,20.3073,20.56,3446816,0
+BHC.US,D,20201210,000000,20.38,20.96,20.34,20.95,1883095,0
+BHC.US,D,20201211,000000,20.77,20.9525,20.35,20.55,2731610,0
+BHC.US,D,20201214,000000,20.76,21.07,20.6,20.61,2991379,0
+BHC.US,D,20201215,000000,20.79,21.06,20.47,21.05,1846773,0
+BHC.US,D,20201216,000000,21.1,21.11,20.76,20.81,2564917,0
+BHC.US,D,20201217,000000,20.86,21.15,20.65,21.12,2282753,0
+BHC.US,D,20201218,000000,21.1,21.115,20.63,20.73,2300182,0
+BHC.US,D,20201221,000000,20.25,21.055,20.04,20.69,2862885,0
+BHC.US,D,20201222,000000,20.79,20.79,19.9401,19.98,3213746,0
+BHC.US,D,20201223,000000,20.07,20.295,19.78,20.18,2943291,0
+BHC.US,D,20201224,000000,20.33,20.43,20.09,20.27,832621,0
+BHC.US,D,20201228,000000,20.37,20.585,19.83,19.86,2142551,0
+BHC.US,D,20201229,000000,20,20.19,19.52,19.91,2240614,0
+BHC.US,D,20201230,000000,19.93,20.32,19.81,20.06,1796226,0
+BHC.US,D,20201231,000000,20.05,20.92,19.95,20.8,2938079,0
+BHC.US,D,20210104,000000,21,21.84,20.915,21.37,4039385,0
+BHC.US,D,20210105,000000,21.33,21.99,20.98,21.82,2928726,0
+BHC.US,D,20210106,000000,21.68,23.22,21.26,22.34,3909908,0
+BHC.US,D,20210107,000000,22.47,22.95,22.36,22.83,2519375,0
+BHC.US,D,20210108,000000,22.89,23.75,22.79,23.06,4247821,0
+BHC.US,D,20210111,000000,22.94,23.54,22.69,23.5,2424653,0
+BHC.US,D,20210112,000000,23.72,23.85,23.29,23.47,3270009,0
+BHC.US,D,20210113,000000,24.5,26.015,24.04,25.8,13071554,0
+BHC.US,D,20210114,000000,25.86,26.55,25.5,26.41,6965240,0
+BHC.US,D,20210115,000000,26.18,26.75,25.65,26.37,4554643,0
+BHC.US,D,20210119,000000,26.52,27.81,26.52,27.52,4498072,0
+BHC.US,D,20210120,000000,27.36,27.51,26.63,27.01,3941769,0
+BHC.US,D,20210121,000000,26.94,27.01,26.24,26.68,2643654,0
+BHC.US,D,20210122,000000,26.15,27.04,25.9,26.66,3723833,0
+BHC.US,D,20210125,000000,26.65,27.205,26.36,27,5824440,0
+BHC.US,D,20210126,000000,27.3,27.37,26.45,26.45,5463431,0
+BHC.US,D,20210127,000000,26.01,26.14,24.57,24.79,8264616,0
+BHC.US,D,20210128,000000,24.84,25.97,24.56,25.7,4638167,0
+BHC.US,D,20210129,000000,25.74,26.1199,25.16,25.5,2762498,0
+BHC.US,D,20210201,000000,25.69,26.08,25.45,25.83,3227513,0
+BHC.US,D,20210202,000000,26.38,27.06,26.04,26.99,3143896,0
+BHC.US,D,20210203,000000,26.93,27.35,26.7,27.3,3023907,0
+BHC.US,D,20210204,000000,27.26,27.67,26.99,27.63,3601934,0
+BHC.US,D,20210205,000000,27.73,28.15,27.46,28.13,3384347,0
+BHC.US,D,20210208,000000,28.25,28.89,28.12,28.86,2524476,0
+BHC.US,D,20210209,000000,28.79,29.55,28.4,29.2,4101954,0
+BHC.US,D,20210210,000000,29.28,29.59,28.69,29.58,3129409,0
+BHC.US,D,20210211,000000,29.5,30.135,29.06,30.11,7192303,0
+BHC.US,D,20210212,000000,32,32.25,30.63,31.23,8582704,0
+BHC.US,D,20210216,000000,31.85,31.89,31,31.32,7624751,0
+BHC.US,D,20210217,000000,32,32.5,31.27,32.03,7367628,0
+BHC.US,D,20210218,000000,31.77,31.87,31.26,31.58,4024957,0
+BHC.US,D,20210219,000000,31.58,32.37,31.46,31.93,3165500,0
+BHC.US,D,20210222,000000,31.95,32.08,31.49,31.63,2852097,0
+BHC.US,D,20210223,000000,31.38,31.66,30.35,31.57,2785331,0
+BHC.US,D,20210224,000000,31.39,31.9,30.87,31.05,5445982,0
+BHC.US,D,20210225,000000,31.31,31.57,30.64,31.28,5109054,0
+BHC.US,D,20210226,000000,31.42,31.8736,30.63,31.42,7557729,0
+BHC.US,D,20210301,000000,31.9,32.458,31.6,31.75,6049486,0
+BHC.US,D,20210302,000000,31.95,32.4399,31.71,32.28,4338869,0
+BHC.US,D,20210303,000000,32.28,32.84,31.8034,32.56,5456438,0
+BHC.US,D,20210304,000000,32.54,33.11,31.33,31.9,5108111,0
+BHC.US,D,20210305,000000,32.12,33.11,30.9202,32.97,4145167,0
+BHC.US,D,20210308,000000,32.93,33.68,32.58,33.08,9881590,0
+BHC.US,D,20210309,000000,33.47,34.8,33.22,33.93,7464095,0
+BHC.US,D,20210310,000000,34.19,34.3,32.75,32.82,9561923,0
+BHC.US,D,20210311,000000,31.99,34.57,31.845,34.38,14905515,0
+BHC.US,D,20210312,000000,34.14,34.19,33.265,33.34,5394463,0
+BHC.US,D,20210315,000000,33.35,34.09,33.28,33.8,2046537,0
+BHC.US,D,20210316,000000,34.01,34.34,33.04,33.38,12166155,0
+BHC.US,D,20210317,000000,33.13,33.62,32.8,33.31,13973106,0
+BHC.US,D,20210318,000000,33.46,33.77,32.62,32.84,11463653,0
+BHC.US,D,20210319,000000,32.78,33.33,32.52,33,11126634,0
+BHC.US,D,20210322,000000,32.99,33.22,32.6,32.96,2085393,0
+BHC.US,D,20210323,000000,32.58,32.715,31.6,31.66,2949510,0
+BHC.US,D,20210324,000000,30.55,31.72,30.52,30.71,3488795,0
+BHC.US,D,20210325,000000,30.5,31.1899,30.05,31.1,2509478,0
+BHC.US,D,20210326,000000,31.36,31.44,30.47,31,1505749,0
+BHC.US,D,20210329,000000,30.8,31.06,30.375,30.69,1656147,0
+BHC.US,D,20210330,000000,30.62,31.25,30.53,31.04,1417042,0
+BHC.US,D,20210331,000000,31.39,32.09,31.285,31.74,2631260,0
+BHC.US,D,20210401,000000,31.82,32,31.37,31.71,2098014,0
+BHC.US,D,20210405,000000,31.92,32,31.2,31.52,1489239,0
+BHC.US,D,20210406,000000,31.47,31.72,31.11,31.24,2611890,0
+BHC.US,D,20210407,000000,31.21,31.625,31.09,31.55,1622408,0
+BHC.US,D,20210408,000000,31.8,31.81,30.67,30.77,2060770,0
+BHC.US,D,20210409,000000,30.92,31.085,30.53,30.78,1536931,0
+BHC.US,D,20210412,000000,30.56,30.56,29.8,29.95,2572996,0
+BHC.US,D,20210413,000000,29.96,30.01,29.45,29.81,3376605,0
+BHC.US,D,20210414,000000,29.92,30.65,29.82,30.26,3130011,0
+BHC.US,D,20210415,000000,30.39,30.64,30.2,30.3,1807524,0
+BHC.US,D,20210416,000000,30.39,30.5,29.89,30.03,1882160,0
+BHC.US,D,20210419,000000,29.9,30.21,29.07,29.12,2513422,0
+BHC.US,D,20210420,000000,29,29.1,27.95,28.44,3239078,0
+BHC.US,D,20210421,000000,28.5,29.575,28.305,29.55,1866783,0
+BHC.US,D,20210422,000000,29.58,29.77,29.26,29.47,979011,0
+BHC.US,D,20210423,000000,29.49,29.93,29.29,29.65,1210910,0
+BHC.US,D,20210426,000000,29.86,30.81,29.66,30.8,2759124,0
+BHC.US,D,20210427,000000,30.9,31.325,30.3823,31.25,2712953,0
+BHC.US,D,20210428,000000,31.25,34.5,30.96,32.54,10512197,0
+BHC.US,D,20210429,000000,32.67,32.93,32.02,32.7,3108205,0
+BHC.US,D,20210430,000000,32.59,33,32.09,32.17,2016245,0
+BHC.US,D,20210503,000000,32.2,32.42,31.13,31.42,3324689,0
+BHC.US,D,20210504,000000,29.9,30.06,27.68,27.94,10324477,0
+BHC.US,D,20210505,000000,28.08,28.23,27.525,28.03,3182154,0
+BHC.US,D,20210506,000000,27.71,27.9485,27.13,27.76,2829436,0
+BHC.US,D,20210507,000000,27.87,28.7199,27.81,28.08,2058371,0
+BHC.US,D,20210510,000000,28.19,28.19,27.49,27.53,3178875,0
+BHC.US,D,20210511,000000,26.79,27.74,26.77,27.43,2381564,0
+BHC.US,D,20210512,000000,27.24,28.42,27.19,27.92,3750664,0
+BHC.US,D,20210513,000000,27.9,29.0201,27.9,28.15,2840719,0
+BHC.US,D,20210514,000000,28.58,29.13,28.22,29.07,1789609,0
+BHC.US,D,20210517,000000,29.03,29.27,28.805,29.25,2484296,0
+BHC.US,D,20210518,000000,29.25,30,28.97,29.75,2264391,0
+BHC.US,D,20210519,000000,29.45,30.31,29.05,30.25,2818545,0
+BHC.US,D,20210520,000000,30.44,31.65,30.32,31.55,4303767,0
+BHC.US,D,20210521,000000,31.78,31.87,31.02,31.16,2401322,0
+BHC.US,D,20210524,000000,31.13,31.62,30.93,31.33,1546388,0
+BHC.US,D,20210525,000000,31.27,31.75,31.2,31.26,1594062,0
+BHC.US,D,20210526,000000,31.42,32.04,31.17,31.96,2014048,0
+BHC.US,D,20210527,000000,31.9,32.14,31.83,31.94,1527725,0
+BHC.US,D,20210528,000000,31.99,32.37,31.94,32.16,1572820,0
+BHC.US,D,20210601,000000,32.02,32.54,31.92,32.03,1826900,0
+BHC.US,D,20210602,000000,32.28,32.28,31.53,31.89,3280518,0
+BHC.US,D,20210603,000000,31.8,32.06,31.54,31.69,1428964,0
+BHC.US,D,20210604,000000,31.97,31.97,31.2337,31.33,1514727,0
+BHC.US,D,20210607,000000,31.32,31.98,31.27,31.62,2276187,0
+BHC.US,D,20210608,000000,31.87,31.96,30.7,31.28,2298440,0
+BHC.US,D,20210609,000000,31.31,31.695,31.15,31.25,1587611,0
+BHC.US,D,20210610,000000,31.29,31.77,31.16,31.56,1345339,0
+BHC.US,D,20210611,000000,31.54,31.86,31.53,31.82,1337762,0
+BHC.US,D,20210614,000000,31.84,32.08,31.33,31.53,1466434,0
+BHC.US,D,20210615,000000,31.52,31.59,30.55,30.89,2666893,0
+BHC.US,D,20210616,000000,30.87,30.9,29.74,29.91,3292360,0
+BHC.US,D,20210617,000000,29.8,30.21,29.27,29.79,1683369,0
+BHC.US,D,20210618,000000,29.42,29.54,28.965,29.31,3537561,0
+BHC.US,D,20210621,000000,29.25,29.38,29.01,29.34,2484375,0
+BHC.US,D,20210622,000000,29.4,29.47,28.91,29.22,1315766,0
+BHC.US,D,20210623,000000,29.25,29.465,29.08,29.08,1401610,0
+BHC.US,D,20210624,000000,29.38,29.78,29.24,29.71,1552115,0
+BHC.US,D,20210625,000000,29.84,30.194,29.74,29.9,1022804,0
+BHC.US,D,20210628,000000,30.03,30.05,29.19,29.45,1883550,0
+BHC.US,D,20210629,000000,29.48,29.66,29.1063,29.2,1527031,0
+BHC.US,D,20210630,000000,29.1,29.52,29.08,29.32,2480044,0
+BHC.US,D,20210701,000000,29.53,30.265,29.4,30.06,1904207,0
+BHC.US,D,20210702,000000,30.11,30.3,29.7,29.89,962025,0
+BHC.US,D,20210706,000000,29.85,29.86,29.26,29.67,1233571,0
+BHC.US,D,20210707,000000,29.67,29.71,28.65,29.04,1743880,0
+BHC.US,D,20210708,000000,28.5,28.88,28.17,28.75,1659189,0
+BHC.US,D,20210709,000000,28.99,29.46,28.88,29.28,1091172,0
+BHC.US,D,20210712,000000,29.27,29.88,29.22,29.6,978237,0
+BHC.US,D,20210713,000000,29.48,29.67,29.18,29.37,1048843,0
+BHC.US,D,20210714,000000,29.52,29.62,28.855,28.96,1334590,0
+BHC.US,D,20210715,000000,28.71,28.855,28,28.45,1911648,0
+BHC.US,D,20210716,000000,28.41,28.46,27.53,27.61,2051216,0
+BHC.US,D,20210719,000000,27.11,27.39,26.7153,27.15,3154945,0
+BHC.US,D,20210720,000000,27.31,28.495,27.22,28.38,1697501,0
+BHC.US,D,20210721,000000,28.72,29.085,28.5999,29.03,1217889,0
+BHC.US,D,20210722,000000,28.92,29.03,28.29,28.59,821763,0
+BHC.US,D,20210723,000000,28.81,28.82,28.28,28.6,1907337,0
+BHC.US,D,20210726,000000,28.51,28.97,28.4,28.63,643522,0
+BHC.US,D,20210727,000000,28.43,28.56,28.04,28.1,924232,0
+BHC.US,D,20210728,000000,28.38,29.82,28.22,29.54,1942372,0
+BHC.US,D,20210729,000000,29.7,29.93,29.43,29.59,1273972,0
+BHC.US,D,20210730,000000,29.59,29.64,29.1,29.25,1444782,0
+BHC.US,D,20210802,000000,29.59,30.01,29.47,29.65,2579758,0
+BHC.US,D,20210803,000000,28.47,28.59,26.095,26.44,12058825,0
+BHC.US,D,20210804,000000,26.24,26.55,24.91,25.04,7619040,0
+BHC.US,D,20210805,000000,25.29,26.02,24.96,25.93,3365776,0
+BHC.US,D,20210806,000000,25.88,26.875,25.65,26.67,2796770,0
+BHC.US,D,20210809,000000,27.05,27.549,26.51,27.49,5455008,0
+BHC.US,D,20210810,000000,27.65,27.68,27,27.06,2298416,0
+BHC.US,D,20210811,000000,26.96,27.14,26.495,26.86,2412669,0
+BHC.US,D,20210812,000000,26.87,27.23,26.47,27.14,3023826,0
+BHC.US,D,20210813,000000,27.36,27.62,27.12,27.56,2921069,0
+BHC.US,D,20210816,000000,27.4,27.65,27.12,27.53,2855336,0
+BHC.US,D,20210817,000000,27.32,27.635,26.72,27.59,2907675,0
+BHC.US,D,20210818,000000,27.64,28.719,27.4,28.18,2279790,0
+BHC.US,D,20210819,000000,27.84,28.015,27.32,27.9,2112904,0
+BHC.US,D,20210820,000000,27.91,28.388,27.7,27.96,1804384,0
+BHC.US,D,20210823,000000,28.26,28.43,27.94,28.23,2158865,0
+BHC.US,D,20210824,000000,28.24,28.82,28.11,28.66,1733406,0
+BHC.US,D,20210825,000000,28.6,28.87,28.35,28.85,1420163,0
+BHC.US,D,20210826,000000,28.81,28.97,28.03,28.1,1708219,0
+BHC.US,D,20210827,000000,28.03,28.99,27.92,28.95,1901670,0
+BHC.US,D,20210830,000000,29,29.265,28.74,29.12,1657765,0
+BHC.US,D,20210831,000000,28.94,29.4977,28.87,29.13,1425353,0
+BHC.US,D,20210901,000000,29.23,29.27,28.6501,28.85,3071980,0
+BHC.US,D,20210902,000000,28.85,29.53,28.75,29.44,1272440,0
+BHC.US,D,20210903,000000,29.39,29.59,29.2001,29.33,1314658,0
+BHC.US,D,20210907,000000,29.1,29.39,28.84,29.23,1801391,0
+BHC.US,D,20210908,000000,29.14,29.255,28.404,28.5,2045861,0
+BHC.US,D,20210909,000000,28.24,28.745,28.125,28.62,1756404,0
+BHC.US,D,20210910,000000,28.81,29.02,28.33,28.45,1484763,0
+BHC.US,D,20210913,000000,28.69,29.31,28.5,29.19,3180117,0
+BHC.US,D,20210914,000000,29.24,29.34,28.595,28.66,2560456,0
+BHC.US,D,20210915,000000,28.59,28.66,28.105,28.16,1503949,0
+BHC.US,D,20210916,000000,28.06,28.12,27.285,27.55,1755763,0
+BHC.US,D,20210917,000000,27.36,27.59,27.0924,27.27,2658404,0
+BHC.US,D,20210920,000000,26.64,26.78,25.82,26.11,3425048,0
+BHC.US,D,20210921,000000,27.36,28.495,27.25,28.21,5065125,0
+BHC.US,D,20210922,000000,28.39,28.81,28.19,28.39,1769931,0
+BHC.US,D,20210923,000000,28.63,29.585,28.45,29.47,3245976,0
+BHC.US,D,20210924,000000,29.17,29.455,28.615,28.86,1945923,0
+BHC.US,D,20210927,000000,28.89,29.074,28.665,28.71,1021286,0
+BHC.US,D,20210928,000000,28.49,28.78,28.06,28.31,1172243,0
+BHC.US,D,20210929,000000,28.47,28.47,27.87,28.14,860960,0
+BHC.US,D,20210930,000000,28.03,28.2,27.565,27.85,1299765,0
+BHC.US,D,20211001,000000,27.94,28.62,27.64,28.6,1592905,0
+BHC.US,D,20211004,000000,28.59,28.59,27.83,27.99,1245392,0
+BHC.US,D,20211005,000000,28,28.55,28,28.11,1092678,0
+BHC.US,D,20211006,000000,27.51,27.82,27.32,27.59,1664444,0
+BHC.US,D,20211007,000000,27.93,28.38,27.75,27.93,1264552,0
+BHC.US,D,20211008,000000,27.93,28.14,27.81,27.85,768598,0
+BHC.US,D,20211011,000000,27.85,28.18,27.66,27.78,768542,0
+BHC.US,D,20211012,000000,27.76,28.035,27.63,27.86,831963,0
+BHC.US,D,20211013,000000,28,28.135,27.62,27.89,753562,0
+BHC.US,D,20211014,000000,28.18,28.55,28.09,28.43,1248451,0
+BHC.US,D,20211015,000000,28.66,28.8,28.48,28.49,774304,0
+BHC.US,D,20211018,000000,28.23,28.28,27.765,28.07,1000680,0
+BHC.US,D,20211019,000000,28.13,28.61,28.0336,28.48,843225,0
+BHC.US,D,20211020,000000,28.5,28.93,28.48,28.7,776101,0
+BHC.US,D,20211021,000000,28.65,28.85,28.43,28.59,1045700,0
+BHC.US,D,20211022,000000,28.79,28.814,28.42,28.72,1157928,0
+BHC.US,D,20211025,000000,28.75,29.31,28.74,29.01,1368562,0
+BHC.US,D,20211026,000000,28.89,29.23,28.52,28.53,1058920,0
+BHC.US,D,20211027,000000,28.5,28.56,27.75,27.76,1546721,0
+BHC.US,D,20211028,000000,27.85,27.98,27.415,27.6,2590956,0
+BHC.US,D,20211029,000000,27.5,28.205,27.425,28.08,3105461,0
+BHC.US,D,20211101,000000,28.25,29.12,28.18,28.53,4325574,0
+BHC.US,D,20211102,000000,27.21,28,25.66,25.87,10152808,0
+BHC.US,D,20211103,000000,25.98,27.275,25.85,27.25,3464827,0
+BHC.US,D,20211104,000000,27.35,27.53,26.43,27.07,4566492,0
+BHC.US,D,20211105,000000,27.15,28.02,27.04,27.98,3428243,0
+BHC.US,D,20211108,000000,28,28.47,27.84,28.24,2877182,0
+BHC.US,D,20211109,000000,28.2,28.2,27.38,27.54,1445150,0
+BHC.US,D,20211110,000000,27.36,27.84,27.02,27.02,1633075,0
+BHC.US,D,20211111,000000,27.08,27.33,26.78,26.79,1578568,0
+BHC.US,D,20211112,000000,26.92,26.94,26.44,26.44,1210536,0
+BHC.US,D,20211115,000000,26.59,27.021,26.46,26.84,1943306,0
+BHC.US,D,20211116,000000,26.85,26.92,26.44,26.57,2282646,0
+BHC.US,D,20211117,000000,26.32,26.52,26.1184,26.15,1622185,0
+BHC.US,D,20211118,000000,26.2,26.53,25.77,26.18,1515448,0
+BHC.US,D,20211119,000000,26.18,26.24,25.75,26.01,2413532,0
+BHC.US,D,20211122,000000,26.03,26.07,25.535,25.54,2086973,0
+BHC.US,D,20211123,000000,25.59,26.05,25.555,26.03,5918342,0
+BHC.US,D,20211124,000000,25.92,26.23,25.8,26.11,1280183,0
+BHC.US,D,20211126,000000,25.39,25.51,24.7455,25.25,2402463,0
+BHC.US,D,20211129,000000,25.51,25.57,24.66,24.95,3104454,0
+BHC.US,D,20211130,000000,24.68,24.79,23.71,23.84,3517825,0
+BHC.US,D,20211201,000000,24.29,24.47,22.99,23,3324200,0
+BHC.US,D,20211202,000000,23.2,23.59,23.015,23.46,3404089,0
+BHC.US,D,20211203,000000,23.89,24.29,23.17,23.73,2997671,0
+BHC.US,D,20211206,000000,23.91,24.86,23.65,24.34,2732662,0
+BHC.US,D,20211207,000000,24.68,25.51,24.68,25.19,2333482,0
+BHC.US,D,20211208,000000,25.19,25.48,24.945,25.4,1130037,0
+BHC.US,D,20211209,000000,25.285,25.36,24.61,24.76,1725768,0
+BHC.US,D,20211210,000000,24.91,24.94,24.185,24.38,1466804,0
+BHC.US,D,20211213,000000,24.3,24.49,23.94,24.11,2589712,0
+BHC.US,D,20211214,000000,24.13,25.17,24.04,24.49,5017655,0
+BHC.US,D,20211215,000000,24.63,25.185,24.44,25.06,5632808,0
+BHC.US,D,20211216,000000,25.33,25.41,24.68,24.72,3136125,0
+BHC.US,D,20211217,000000,24.47,25.005,24.09,24.85,1843541,0
+BHC.US,D,20211220,000000,24.52,25.82,24.2499,25.7,7583556,0
+BHC.US,D,20211221,000000,26.32,26.945,26.07,26.84,5696184,0
+BHC.US,D,20211222,000000,26.8,27.805,26.66,27.6,3282574,0
+BHC.US,D,20211223,000000,27.71,28.1894,27.55,27.99,5398808,0
+BHC.US,D,20211227,000000,27.98,28.225,27.7101,28.15,2051192,0
+BHC.US,D,20211228,000000,28,28.35,27.87,28.18,2058189,0
+BHC.US,D,20211229,000000,28.17,28.3,27.9,27.93,1569654,0
+BHC.US,D,20211230,000000,27.91,28.16,27.52,27.53,1461074,0
+BHC.US,D,20211231,000000,27.5,27.945,27.41,27.61,1375262,0
+BHC.US,D,20220103,000000,27.94,27.95,27.307,27.79,1833814,0
+BHC.US,D,20220104,000000,27.89,28.03,27.27,27.62,2737846,0
+BHC.US,D,20220105,000000,27.64,28.08,26.77,27.01,8981434,0
+BHC.US,D,20220106,000000,27.35,27.43,26.26,26.72,3991558,0
+BHC.US,D,20220107,000000,26.74,27.23,26.58,27.02,3272737,0
+BHC.US,D,20220110,000000,26.99,27.04,25.9017,26.38,3583600,0
+BHC.US,D,20220111,000000,26.51,27.9,25.92,27.76,12505502,0
+BHC.US,D,20220112,000000,27.75,27.8,26.79,27.34,5064479,0
+BHC.US,D,20220113,000000,27.32,27.63,26.72,26.75,3234541,0
+BHC.US,D,20220114,000000,26.84,27.5,26.43,27.08,4557728,0
+BHC.US,D,20220118,000000,26.62,27.2277,26.235,26.6,5968285,0
+BHC.US,D,20220119,000000,26.66,26.88,25.555,25.58,4572220,0
+BHC.US,D,20220120,000000,25.67,25.72,24.9,24.92,5125597,0
+BHC.US,D,20220121,000000,24.74,25.57,24.62,25.06,7525586,0
+BHC.US,D,20220124,000000,24.62,24.7,23.3472,24.62,6119837,0
+BHC.US,D,20220125,000000,24.32,24.73,23.66,24.32,4282164,0
+BHC.US,D,20220126,000000,24.53,24.85,23.56,23.84,3503548,0
+BHC.US,D,20220127,000000,24,24.46,23.26,23.27,2870572,0
+BHC.US,D,20220128,000000,23.17,24.15,22.295,24.14,7930601,0
+BHC.US,D,20220131,000000,24.06,24.95,23.81,24.57,4871553,0
+BHC.US,D,20220201,000000,24.5,25.23,24.16,25.05,6223816,0
+BHC.US,D,20220202,000000,25,25.23,24.58,25.13,1986187,0
+BHC.US,D,20220203,000000,24.98,25.1,24.62,24.71,3567128,0
+BHC.US,D,20220204,000000,24.36,24.6527,24.15,24.52,2204145,0
+BHC.US,D,20220207,000000,24.5,24.69,24.06,24.39,2299621,0
+BHC.US,D,20220208,000000,24.33,24.85,24.23,24.78,2092641,0
+BHC.US,D,20220209,000000,25.16,26.22,25.16,25.93,6193541,0
+BHC.US,D,20220210,000000,25.61,26.385,25.52,25.67,2915570,0
+BHC.US,D,20220211,000000,25.58,25.99,25.0328,25.13,2228619,0
+BHC.US,D,20220214,000000,25.01,25.39,24.72,24.74,1691665,0
+BHC.US,D,20220215,000000,25.02,25.5685,25.02,25.53,1735683,0
+BHC.US,D,20220216,000000,25.5,25.825,25.37,25.46,2523320,0
+BHC.US,D,20220217,000000,25.28,25.3394,24.68,24.7,1919137,0
+BHC.US,D,20220218,000000,24.65,24.82,23.91,23.93,3626478,0
+BHC.US,D,20220222,000000,23.73,23.935,23.315,23.61,4731206,0
+BHC.US,D,20220223,000000,22.81,23.79,22.485,22.91,10181844,0
+BHC.US,D,20220224,000000,21.52,23.19,21.42,23.16,7043938,0
+BHC.US,D,20220225,000000,23.21,24.59,22.9,24.35,4966996,0
+BHC.US,D,20220228,000000,24,24.3799,23.505,24.06,2929345,0
+BHC.US,D,20220301,000000,23.82,24.02,23.265,23.43,2051691,0
+BHC.US,D,20220302,000000,23.47,24.23,23.37,24.17,2268855,0
+BHC.US,D,20220303,000000,24.3,24.3,23.525,23.61,2314304,0
+BHC.US,D,20220304,000000,23.25,23.48,22.52,22.86,3159984,0
+BHC.US,D,20220307,000000,22.87,22.87,21.74,21.76,5866119,0
+BHC.US,D,20220308,000000,21.87,22.22,20.705,21.6,4350333,0
+BHC.US,D,20220309,000000,22.19,23.085,22.18,22.75,3058678,0
+BHC.US,D,20220310,000000,22.31,22.69,22.04,22.56,1873496,0
+BHC.US,D,20220311,000000,22.72,22.85,22.26,22.32,2418937,0
+BHC.US,D,20220314,000000,22.43,22.55,21.885,22.21,3614472,0
+BHC.US,D,20220315,000000,22.2,22.61,21.85,21.97,2124691,0
+BHC.US,D,20220316,000000,22.53,23.08,22.315,23.06,5410515,0
+BHC.US,D,20220317,000000,23.01,23.44,22.63,23.4,4026764,0
+BHC.US,D,20220318,000000,23.31,24.26,23.2,24.2,5520380,0
+BHC.US,D,20220321,000000,24.16,24.21,23.34,23.65,3331397,0
+BHC.US,D,20220322,000000,23.77,24.17,23.65,24.05,5213411,0
+BHC.US,D,20220323,000000,23.98,24.235,23.59,23.6,2804364,0
+BHC.US,D,20220324,000000,23.79,23.79,23.1001,23.39,3464940,0
+BHC.US,D,20220325,000000,23.31,23.48,22.4,22.82,3867353,0
+BHC.US,D,20220328,000000,22.74,22.76,21.93,22.58,3610261,0
+BHC.US,D,20220329,000000,23,23.45,22.835,23.3,3288497,0
+BHC.US,D,20220330,000000,23.31,23.58,23.11,23.17,2326963,0
+BHC.US,D,20220331,000000,23.15,23.2,22.775,22.85,2718441,0
+BHC.US,D,20220401,000000,22.97,23.14,22.69,23.04,1844824,0
+BHC.US,D,20220404,000000,23.03,23.97,22.945,23.63,2419061,0
+BHC.US,D,20220405,000000,23.68,23.92,23.19,23.23,1717059,0
+BHC.US,D,20220406,000000,23,23.13,22.64,23.03,2513142,0
+BHC.US,D,20220407,000000,23.05,23.37,22.66,23.3,1870364,0
+BHC.US,D,20220408,000000,23.3,23.65,22.87,23.38,2229729,0
+BHC.US,D,20220411,000000,23.21,23.26,22.78,22.82,1752867,0
+BHC.US,D,20220412,000000,22.81,23.22,22.255,22.45,2620786,0
+BHC.US,D,20220413,000000,22.39,22.78,21.92,22.29,6041320,0
+BHC.US,D,20220414,000000,22.19,22.4,21.95,22.17,2593236,0
+BHC.US,D,20220418,000000,22.07,22.07,20.94,21.02,5041535,0
+BHC.US,D,20220419,000000,21.07,22.16,20.93,22.14,4550364,0
+BHC.US,D,20220420,000000,22.16,23.07,22.16,22.78,5759779,0
+BHC.US,D,20220421,000000,23,23.18,22.125,22.23,3864242,0
+BHC.US,D,20220422,000000,22.23,22.34,21.65,21.67,3825996,0
+BHC.US,D,20220425,000000,21.44,21.52,20.895,21.48,3956170,0
+BHC.US,D,20220426,000000,21.3,21.38,20.205,20.55,7764161,0
+BHC.US,D,20220427,000000,20.58,20.8,20.225,20.56,2863184,0
+BHC.US,D,20220428,000000,20.85,21.44,18.2043,19.74,19015098,0
+BHC.US,D,20220429,000000,19.93,19.94,18.98,19.01,6243752,0
+BHC.US,D,20220502,000000,19.06,19.315,18.48,18.85,5032273,0
+BHC.US,D,20220503,000000,18.8,19.0442,18.31,18.66,8677578,0
+BHC.US,D,20220504,000000,18.6,18.6,16.595,18.1,14215171,0
+BHC.US,D,20220505,000000,18.26,18.32,16.454,16.76,13746145,0
+BHC.US,D,20220506,000000,16.51,16.725,15.86,16.04,15383178,0
+BHC.US,D,20220509,000000,15.68,15.93,12.81,12.9,18729421,0
+BHC.US,D,20220510,000000,8,10.71,7.8,9.4,42421991,0
+BHC.US,D,20220511,000000,9.29,10.555,9.27,10.13,16100451,0
+BHC.US,D,20220512,000000,10.03,10.5399,9.67,10.45,13045351,0
+BHC.US,D,20220513,000000,10.53,11.1,10.5,10.84,9752395,0
+BHC.US,D,20220516,000000,10.75,11.21,10.54,10.77,7103013,0
+BHC.US,D,20220517,000000,11,11.34,10.78,11.03,5724952,0
+BHC.US,D,20220518,000000,10.97,11.09,9.925,9.95,7360332,0
+BHC.US,D,20220519,000000,9.85,10.38,9.76,10.15,10115872,0
+BHC.US,D,20220520,000000,10.3,10.415,9.515,9.93,15955350,0
+BHC.US,D,20220523,000000,10.04,10.145,9.74,9.79,4148268,0
+BHC.US,D,20220524,000000,9.77,9.78,9.13,9.28,4407450,0
+BHC.US,D,20220525,000000,9.19,9.67,9.19,9.58,5088545,0
+BHC.US,D,20220526,000000,9.48,9.93,9.2908,9.86,9767076,0
+BHC.US,D,20220527,000000,9.91,9.93,9.66,9.87,4973064,0
+BHC.US,D,20220531,000000,9.86,9.92,9.5,9.72,6686128,0
+BHC.US,D,20220601,000000,9.77,9.875,9.33,9.57,6280280,0
+BHC.US,D,20220602,000000,9.54,9.75,9.48,9.63,3735848,0
+BHC.US,D,20220603,000000,9.5,9.6,9.07,9.12,5107387,0
+BHC.US,D,20220606,000000,9.18,9.2745,8.97,9.2,5323015,0
+BHC.US,D,20220607,000000,9.1,9.29,8.91,9.11,5173788,0
+BHC.US,D,20220608,000000,9.07,9.18,8.76,9,5540641,0
+BHC.US,D,20220609,000000,8.92,8.98,8.36,8.38,6537029,0
+BHC.US,D,20220610,000000,8.15,8.23,7.915,8.03,6262587,0
+BHC.US,D,20220613,000000,7.86,7.93,7.4501,7.58,6332197,0
+BHC.US,D,20220614,000000,7.56,7.615,7.26,7.4,5133486,0
+BHC.US,D,20220615,000000,7.45,7.955,7.45,7.84,5689918,0
+BHC.US,D,20220616,000000,7.57,7.62,7.205,7.28,5361139,0
+BHC.US,D,20220617,000000,7.24,7.485,7.15,7.36,5142157,0
+BHC.US,D,20220621,000000,7.46,7.6,7.105,7.2,5962827,0
+BHC.US,D,20220622,000000,7.04,7.39,7.01,7.06,4918640,0
+BHC.US,D,20220623,000000,7.05,7.28,6.88,7.27,5522076,0
+BHC.US,D,20220624,000000,7.69,8.76,7.5,8.75,16699544,0
+BHC.US,D,20220627,000000,8.73,8.87,8.455,8.68,6622106,0
+BHC.US,D,20220628,000000,8.75,9.25,8.7,8.83,7365125,0
+BHC.US,D,20220629,000000,8.8,8.85,8.36,8.51,4628004,0
+BHC.US,D,20220630,000000,8.38,8.63,8.13,8.36,4578834,0
+BHC.US,D,20220701,000000,8.39,8.535,8.02,8.53,3432905,0
+BHC.US,D,20220705,000000,8.39,9.075,8.245,9.05,4749004,0
+BHC.US,D,20220706,000000,8.98,9.125,8.47,8.58,4157654,0
+BHC.US,D,20220707,000000,8.68,9.215,8.64,9.21,3463868,0
+BHC.US,D,20220708,000000,9.07,9.22,8.72,8.74,6627493,0
+BHC.US,D,20220711,000000,8.6,8.7,8.36,8.39,3566727,0
+BHC.US,D,20220712,000000,8.37,8.88,8.35,8.73,3848586,0
+BHC.US,D,20220713,000000,8.54,9.02,8.41,9,3191206,0
+BHC.US,D,20220714,000000,8.76,8.9,8.51,8.74,4362790,0
+BHC.US,D,20220715,000000,8.84,8.91,8.41,8.7,4055281,0
+BHC.US,D,20220718,000000,8.85,9.11,8.61,8.64,5199436,0
+BHC.US,D,20220719,000000,8.73,8.94,8.58,8.84,4406873,0
+BHC.US,D,20220720,000000,8.87,9.34,8.8,9.18,5140983,0
+BHC.US,D,20220721,000000,9.08,9.14,8.74,9.05,3410896,0
+BHC.US,D,20220722,000000,9.1,9.205,8.61,8.77,5210944,0
+BHC.US,D,20220725,000000,8.77,9.12,8.495,8.84,5353631,0
+BHC.US,D,20220726,000000,8.76,9.03,8.59,8.74,5041517,0
+BHC.US,D,20220727,000000,8.75,8.87,8.585,8.68,6494930,0
+BHC.US,D,20220728,000000,8.66,8.75,4,5.1,29240991,0
+BHC.US,D,20220729,000000,5.11,5.18,4.4,4.62,38491873,0
+BHC.US,D,20220801,000000,4.62,4.86,4.54,4.59,15774872,0
+BHC.US,D,20220802,000000,4.63,4.78,4.43,4.58,12404218,0
+BHC.US,D,20220803,000000,4.61,5.255,4.57,5.2,12314544,0
+BHC.US,D,20220804,000000,5.16,5.285,4.99,5.12,11294526,0
+BHC.US,D,20220805,000000,5.06,5.68,4.96,5.59,9746204,0
+BHC.US,D,20220808,000000,5.61,5.89,5.58,5.84,7772858,0
+BHC.US,D,20220809,000000,5.43,5.84,5.07,5.18,14424376,0
+BHC.US,D,20220810,000000,5.32,5.7,5.165,5.65,10873858,0
+BHC.US,D,20220811,000000,5.7,6.64,5.69,6.2,12425615,0
+BHC.US,D,20220812,000000,6.18,6.3,5.99,6.01,6588147,0
+BHC.US,D,20220815,000000,5.99,6.31,5.9,6.28,5056207,0
+BHC.US,D,20220816,000000,6.26,6.48,6,6.36,6506192,0
+BHC.US,D,20220817,000000,6.19,6.23,5.93,5.94,5396023,0
+BHC.US,D,20220818,000000,5.96,5.97,5.6,5.75,4017202,0
+BHC.US,D,20220819,000000,5.69,5.75,5.42,5.45,3969177,0
+BHC.US,D,20220822,000000,5.6,5.66,5.25,5.6,8295114,0
+BHC.US,D,20220823,000000,5.55,5.58,5.24,5.26,4515790,0
+BHC.US,D,20220824,000000,5.27,5.57,5.21,5.27,7847584,0
+BHC.US,D,20220825,000000,5.32,5.64,5.25,5.53,3689655,0
+BHC.US,D,20220826,000000,5.55,5.6,5.16,5.18,3859793,0
+BHC.US,D,20220829,000000,5.06,5.185,5.01,5.07,3461414,0
+BHC.US,D,20220830,000000,5.11,5.31,4.99,5.12,6592049,0
+BHC.US,D,20220831,000000,5.31,6.33,5.3,5.97,26205315,0
+BHC.US,D,20220901,000000,5.76,6.69,5.73,6.59,18526022,0
+BHC.US,D,20220902,000000,6.66,6.75,6.255,6.45,8195985,0
+BHC.US,D,20220906,000000,6.48,6.57,6.21,6.49,6479286,0
+BHC.US,D,20220907,000000,6.48,7.08,6.37,6.95,9466487,0
+BHC.US,D,20220908,000000,6.8,7.325,5.86,6.7,28280947,0
+BHC.US,D,20220909,000000,6.71,7.69,6.7,7.4,21269127,0
+BHC.US,D,20220912,000000,7.35,7.55,7.185,7.26,10667972,0
+BHC.US,D,20220913,000000,6.88,7.49,6.82,7.36,12594656,0
+BHC.US,D,20220914,000000,7.39,8.25,7.37,7.85,16005163,0
+BHC.US,D,20220915,000000,7.84,8.1,7.6,7.64,9862560,0
+BHC.US,D,20220916,000000,7.5,7.5199,7.15,7.38,6507784,0
+BHC.US,D,20220919,000000,7.33,7.4199,7,7.39,5939505,0
+BHC.US,D,20220920,000000,7.23,7.5,7.065,7.14,5242532,0
+BHC.US,D,20220921,000000,7.1,7.405,7,7.1,7952141,0
+BHC.US,D,20220922,000000,7.11,7.225,6.885,7.15,9631531,0
+BHC.US,D,20220923,000000,6.97,7.07,6.66,7.04,7489724,0
+BHC.US,D,20220926,000000,7,7.63,6.97,7.31,9013418,0
+BHC.US,D,20220927,000000,7.43,7.6,7.03,7.16,6262439,0
+BHC.US,D,20220928,000000,7.27,7.715,7.21,7.47,5207012,0
+BHC.US,D,20220929,000000,7.38,7.38,6.89,6.95,6909067,0
+BHC.US,D,20220930,000000,6.93,7.25,6.79,6.89,5190188,0
+BHC.US,D,20221003,000000,6.96,7.145,6.76,7.03,4277203,0
+BHC.US,D,20221004,000000,7.25,7.56,7.21,7.54,5194030,0
+BHC.US,D,20221005,000000,7.47,7.67,7.3,7.58,2863017,0
+BHC.US,D,20221006,000000,7.53,7.67,7.27,7.39,2757643,0
+BHC.US,D,20221007,000000,7.25,7.37,6.7,6.81,5931642,0
+BHC.US,D,20221010,000000,6.75,6.965,6.575,6.76,3834104,0
+BHC.US,D,20221011,000000,6.62,6.9,6.5,6.61,3472585,0
+BHC.US,D,20221012,000000,6.59,6.76,6.36,6.73,3030797,0
+BHC.US,D,20221013,000000,6.36,6.72,6.175,6.5,4774389,0
+BHC.US,D,20221014,000000,6.53,6.545,6.27,6.45,5225419,0
+BHC.US,D,20221017,000000,6.62,7.08,6.56,6.89,2875446,0
+BHC.US,D,20221018,000000,7.07,7.19,6.77,6.79,3844717,0
+BHC.US,D,20221019,000000,6.79,6.79,6.3,6.35,4487303,0
+BHC.US,D,20221020,000000,6.33,6.5409,6.295,6.41,2362216,0
+BHC.US,D,20221021,000000,6.29,6.765,6.195,6.72,4982510,0
+BHC.US,D,20221024,000000,6.77,6.81,6.47,6.7,2918536,0
+BHC.US,D,20221025,000000,6.7,7.08,6.68,6.92,3614607,0
+BHC.US,D,20221026,000000,6.97,7.39,6.9449,7.18,2973455,0
+BHC.US,D,20221027,000000,7.25,7.27,6.64,6.66,3227034,0
+BHC.US,D,20221028,000000,6.63,6.69,6.4,6.59,2557897,0
+BHC.US,D,20221031,000000,6.58,6.75,6.4285,6.5,2696073,0
+BHC.US,D,20221101,000000,6.7,7.03,6.67,6.9,7521219,0
+BHC.US,D,20221102,000000,6.94,6.94,6.51,6.53,3441813,0
+BHC.US,D,20221103,000000,6.44,7.04,6.2,6.45,5873945,0
+BHC.US,D,20221104,000000,6.63,7.09,6.49,7.02,5391225,0
+BHC.US,D,20221107,000000,7.05,7.46,6.97,7.39,3443881,0
+BHC.US,D,20221108,000000,7.41,7.41,6.93,7.08,2757515,0
+BHC.US,D,20221109,000000,7.02,7.02,6.52,6.56,3118473,0
+BHC.US,D,20221110,000000,6.86,7.51,6.86,7.37,8138020,0
+BHC.US,D,20221111,000000,7.48,7.595,7.17,7.46,3117680,0
+BHC.US,D,20221114,000000,7.46,7.48,7.13,7.14,2833348,0
+BHC.US,D,20221115,000000,7.27,7.4,7.085,7.18,2863060,0
+BHC.US,D,20221116,000000,7.08,7.13,6.79,6.97,2572292,0
+BHC.US,D,20221117,000000,6.85,8.25,6.685,7.56,18533537,0
+BHC.US,D,20221118,000000,7.59,7.685,7.3,7.57,3721666,0
+BHC.US,D,20221121,000000,7.39,7.44,6.885,6.94,6408850,0
+BHC.US,D,20221122,000000,6.93,7.22,6.63,6.94,13429888,0
+BHC.US,D,20221123,000000,6.92,6.97,6.61,6.75,6127384,0
+BHC.US,D,20221125,000000,6.7,6.945,6.64,6.9,2528687,0
+BHC.US,D,20221128,000000,6.82,6.99,6.6805,6.76,3521664,0
+BHC.US,D,20221129,000000,6.86,6.91,6.67,6.82,4202001,0
+BHC.US,D,20221130,000000,7.27,7.5,6.875,7.03,12042434,0
+BHC.US,D,20221201,000000,7.01,7.8,7.01,7.7,13189797,0
+BHC.US,D,20221202,000000,7.58,8.02,7.53,7.93,4404883,0
+BHC.US,D,20221205,000000,7.88,7.92,7.485,7.55,3243550,0
+BHC.US,D,20221206,000000,7.54,7.54,7.255,7.43,4074267,0
+BHC.US,D,20221207,000000,7.38,7.39,7.13,7.21,3690225,0
+BHC.US,D,20221208,000000,7.27,7.7,7.19,7.61,6474971,0
+BHC.US,D,20221209,000000,7.59,7.87,7.56,7.63,2914447,0
+BHC.US,D,20221212,000000,7.58,7.665,7.33,7.65,3771983,0
+BHC.US,D,20221213,000000,7.93,8.07,7.53,7.71,5336325,0
+BHC.US,D,20221214,000000,7.68,7.93,7.51,7.86,4219191,0
+BHC.US,D,20221215,000000,7.75,7.79,7.59,7.73,4649147,0
+BHC.US,D,20221216,000000,7.63,7.63,6.955,7.13,9428290,0
+BHC.US,D,20221219,000000,7.08,7.15,6.98,7,2837115,0
+BHC.US,D,20221220,000000,6.95,7.02,6.66,6.8,9617939,0
+BHC.US,D,20221221,000000,6.82,7,6.77,6.91,7155153,0
+BHC.US,D,20221222,000000,6.82,6.87,6.3432,6.53,16350657,0
+BHC.US,D,20221223,000000,6.46,6.49,6.18,6.33,3982794,0
+BHC.US,D,20221227,000000,6.22,6.29,6.11,6.2,3973409,0
+BHC.US,D,20221228,000000,6.18,6.24,5.985,6.09,3930648,0
+BHC.US,D,20221229,000000,6.13,6.445,6.09,6.31,3175593,0
+BHC.US,D,20221230,000000,6.17,6.36,6.12,6.28,3164698,0
+BHC.US,D,20230103,000000,6.31,6.56,6.22,6.28,2518266,0
+BHC.US,D,20230104,000000,6.38,6.89,6.3,6.87,3722053,0
+BHC.US,D,20230105,000000,6.77,7.22,6.71,7.16,4431923,0
+BHC.US,D,20230106,000000,7.22,7.56,7.07,7.47,5480916,0
+BHC.US,D,20230109,000000,7.57,7.6,7.43,7.55,2872987,0
+BHC.US,D,20230110,000000,7.55,7.78,7.425,7.48,8730916,0
+BHC.US,D,20230111,000000,7.53,7.545,7.24,7.31,2237262,0
+BHC.US,D,20230112,000000,7.36,7.41,7.15,7.34,4367628,0
+BHC.US,D,20230113,000000,7.27,7.53,7.24,7.5,2843163,0
+BHC.US,D,20230117,000000,7.48,7.9,7.42,7.74,7069179,0
+BHC.US,D,20230118,000000,7.82,7.97,7.69,7.89,5908441,0
+BHC.US,D,20230119,000000,7.89,8,7.61,7.77,2326697,0
+BHC.US,D,20230120,000000,7.85,8.15,7.72,8.15,7922961,0
+BHC.US,D,20230123,000000,8.21,8.57,8.07,8.18,9228518,0
+BHC.US,D,20230124,000000,8.12,8.48,8.1,8.37,3272228,0
+BHC.US,D,20230125,000000,8.3,8.44,8.215,8.38,2238245,0
+BHC.US,D,20230126,000000,8.54,8.82,8.37,8.52,3865213,0
+BHC.US,D,20230127,000000,8.49,8.72,8.36,8.38,4675751,0
+BHC.US,D,20230130,000000,8.31,8.31,7.7136,7.82,4015260,0
+BHC.US,D,20230131,000000,7.8,7.92,7.61,7.7,3064627,0
+BHC.US,D,20230201,000000,7.67,7.89,7.515,7.83,6182540,0
+BHC.US,D,20230202,000000,7.9,8.115,7.81,7.9,2980128,0
+BHC.US,D,20230203,000000,7.76,7.975,7.66,7.86,1778364,0
+BHC.US,D,20230206,000000,7.76,7.77,7.63,7.69,1621505,0
+BHC.US,D,20230207,000000,7.66,7.9552,7.551,7.84,2580776,0
+BHC.US,D,20230208,000000,7.76,7.83,7.48,7.58,2961736,0
+BHC.US,D,20230209,000000,7.7,7.7,7.155,7.26,3843133,0
+BHC.US,D,20230210,000000,7.23,7.29,7.08,7.16,4739256,0
+BHC.US,D,20230213,000000,7.2,7.38,7.07,7.32,3531944,0
+BHC.US,D,20230214,000000,7.3,7.57,7.24,7.53,3568866,0
+BHC.US,D,20230215,000000,7.96,9.07,7.88,8.98,30504458,0
+BHC.US,D,20230216,000000,8.86,9.1,8.68,8.97,9200798,0
+BHC.US,D,20230217,000000,8.85,9.71,8.85,9.51,11002186,0
+BHC.US,D,20230221,000000,9.46,9.75,8.83,8.86,10625152,0
+BHC.US,D,20230222,000000,8.84,9.105,8.56,8.64,11498548,0
+BHC.US,D,20230223,000000,8.99,10.23,8.9,9.85,19602857,0
+BHC.US,D,20230224,000000,9.77,9.895,9.49,9.57,12062026,0
+BHC.US,D,20230227,000000,9.57,9.61,9.235,9.33,5981444,0
+BHC.US,D,20230228,000000,9.32,9.47,9.165,9.31,4898893,0
+BHC.US,D,20230301,000000,9.37,9.45,9.11,9.22,3670736,0
+BHC.US,D,20230302,000000,9.07,9.335,8.883,9.25,9362302,0
+BHC.US,D,20230303,000000,9.34,9.39,9.145,9.16,3662135,0
+BHC.US,D,20230306,000000,9.17,9.18,8.78,8.82,3468090,0
+BHC.US,D,20230307,000000,8.76,8.855,8.64,8.64,2010833,0
+BHC.US,D,20230308,000000,8.59,8.71,8.43,8.62,2567546,0
+BHC.US,D,20230309,000000,8.58,8.65,8.275,8.32,2747005,0
+BHC.US,D,20230310,000000,8.24,8.27,7.87,8.03,3736596,0
+BHC.US,D,20230313,000000,8,8.075,7.855,7.96,2860985,0
+BHC.US,D,20230314,000000,8.14,8.22,7.84,7.92,2873365,0
+BHC.US,D,20230315,000000,7.7,7.76,7.505,7.63,3616485,0
+BHC.US,D,20230316,000000,7.51,7.84,7.385,7.79,3219777,0
+BHC.US,D,20230317,000000,7.68,7.73,7.52,7.6,2845539,0
+BHC.US,D,20230320,000000,7.59,7.68,7.5,7.61,2256506,0
+BHC.US,D,20230321,000000,7.76,8.035,7.715,7.92,2811935,0
+BHC.US,D,20230322,000000,7.96,7.96,7.57,7.58,1879074,0
+BHC.US,D,20230323,000000,7.67,7.71,7.22,7.28,2420930,0
+BHC.US,D,20230324,000000,7.2,7.25,7.02,7.23,4417946,0
+BHC.US,D,20230327,000000,7.34,7.49,7.245,7.45,1873453,0
+BHC.US,D,20230328,000000,7.45,7.555,7.375,7.47,1588057,0
+BHC.US,D,20230329,000000,7.55,7.68,7.51,7.67,1289493,0
+BHC.US,D,20230330,000000,7.77,7.82,7.55,7.71,1357651,0
+BHC.US,D,20230331,000000,7.715,8.11,7.715,8.1,3763044,0
+BHC.US,D,20230403,000000,8.085,8.1069,7.73,7.8,3463450,0
+BHC.US,D,20230404,000000,7.8,7.835,7.46,7.55,2789741,0
+BHC.US,D,20230405,000000,7.48,7.54,7.305,7.42,1621612,0
+BHC.US,D,20230406,000000,7.44,7.48,7.315,7.33,1516333,0
+BHC.US,D,20230410,000000,7.3,7.505,7.25,7.48,1489761,0
+BHC.US,D,20230411,000000,7.56,7.72,7.53,7.62,4697550,0
+BHC.US,D,20230412,000000,7.72,7.74,7.345,7.38,1856503,0
+BHC.US,D,20230413,000000,7.49,7.72,7.4457,7.54,1634578,0
+BHC.US,D,20230414,000000,7.55,7.615,7.405,7.49,3577352,0
+BHC.US,D,20230417,000000,7.49,7.69,7.41,7.65,1855257,0
+BHC.US,D,20230418,000000,7.68,7.68,7.385,7.46,1763983,0
+BHC.US,D,20230419,000000,7.39,7.575,7.37,7.53,1509950,0
+BHC.US,D,20230420,000000,7.41,7.695,7.41,7.69,2435766,0
+BHC.US,D,20230421,000000,7.67,7.79,7.56,7.7,1562647,0
+BHC.US,D,20230424,000000,7.7,7.71,7.495,7.56,1726370,0
+BHC.US,D,20230425,000000,7.49,7.54,7.1,7.12,2676203,0
+BHC.US,D,20230426,000000,7.12,7.17,6.93,7.06,2153957,0
+BHC.US,D,20230427,000000,7.09,7.175,6.985,7.12,1253482,0
+BHC.US,D,20230428,000000,7.06,7.4,7.05,7.37,1768757,0
+BHC.US,D,20230501,000000,7.38,7.65,7.3,7.51,2205089,0
+BHC.US,D,20230502,000000,7.45,7.64,7.27,7.35,2816800,0
+BHC.US,D,20230503,000000,7.35,7.65,7.16,7.4,5355510,0
+BHC.US,D,20230504,000000,7.29,7.38,5.89,5.89,9317104,0
+BHC.US,D,20230505,000000,5.96,6.04,5.7,5.83,4711168,0
+BHC.US,D,20230508,000000,5.885,6.035,5.81,5.99,3088933,0
+BHC.US,D,20230509,000000,5.9,5.97,5.85,5.86,1830701,0
+BHC.US,D,20230510,000000,5.9,5.99,5.73,5.95,4324924,0
+BHC.US,D,20230511,000000,5.9,5.97,5.79,5.82,3252978,0
+BHC.US,D,20230512,000000,5.8,5.815,5.5703,5.72,2662795,0
+BHC.US,D,20230515,000000,5.71,6.07,5.71,6.03,3050738,0
+BHC.US,D,20230516,000000,5.94,6.12,5.86,6.02,3249676,0
+BHC.US,D,20230517,000000,6.08,8.56,6,7.47,32074468,0
+BHC.US,D,20230518,000000,7.6,8.585,7.55,8.56,11785946,0
+BHC.US,D,20230519,000000,8.59,8.95,8.29,8.3,7183449,0
+BHC.US,D,20230522,000000,8.46,8.895,8.45,8.8,6418328,0
+BHC.US,D,20230523,000000,8.6,8.965,8.38,8.41,6046651,0
+BHC.US,D,20230524,000000,8.37,8.37,8.04,8.28,3873969,0
+BHC.US,D,20230525,000000,8.34,8.42,7.965,8.2,3757348,0
+BHC.US,D,20230526,000000,8.23,8.32,8.07,8.14,2583104,0
+BHC.US,D,20230530,000000,8.1,8.235,8.07,8.19,1408437,0
+BHC.US,D,20230531,000000,8.11,8.245,7.9873,8.21,2584704,0
+BHC.US,D,20230601,000000,8.23,8.29,8.025,8.2,2326654,0
+BHC.US,D,20230602,000000,8.31,8.38,8.09,8.23,2130186,0
+BHC.US,D,20230605,000000,8.13,8.13,7.8525,7.94,2959905,0
+BHC.US,D,20230606,000000,7.75,7.85,6.82,7.25,16581052,0
+BHC.US,D,20230607,000000,7.25,7.41,7.06,7.12,4000567,0
+BHC.US,D,20230608,000000,7.09,7.2,6.97,7.1,3166009,0
+BHC.US,D,20230609,000000,7.07,7.22,7.03,7.19,2511638,0
+BHC.US,D,20230612,000000,7.19,7.4,7.16,7.29,1952561,0
+BHC.US,D,20230613,000000,7.28,7.54,7.24,7.45,1837399,0
+BHC.US,D,20230614,000000,7.52,7.545,7.295,7.32,1318424,0
+BHC.US,D,20230615,000000,7.29,7.49,7.21,7.44,1987155,0
+BHC.US,D,20230616,000000,7.24,7.36,7.165,7.35,2838521,0
+BHC.US,D,20230620,000000,7.22,7.42,7.1501,7.4,2025823,0
+BHC.US,D,20230621,000000,7.43,7.49,7.32,7.37,1248751,0
+BHC.US,D,20230622,000000,7.32,7.455,7.26,7.33,1490770,0
+BHC.US,D,20230623,000000,7.22,7.28,7.1,7.19,1776723,0
+BHC.US,D,20230626,000000,7.16,7.33,7.13,7.28,825850,0
+BHC.US,D,20230627,000000,7.33,7.44,7.2189,7.4,1476917,0
+BHC.US,D,20230628,000000,7.39,7.635,7.37,7.62,1256919,0
+BHC.US,D,20230629,000000,7.63,7.85,7.63,7.83,1531740,0
+BHC.US,D,20230630,000000,7.92,8.215,7.84,8,2720740,0
+BHC.US,D,20230703,000000,8.01,8.06,7.775,7.82,1524329,0
+BHC.US,D,20230705,000000,7.78,7.96,7.76,7.77,1490280,0
+BHC.US,D,20230706,000000,7.67,7.77,7.45,7.69,2862806,0
+BHC.US,D,20230707,000000,7.72,8.59,7.72,8.34,5273913,0
+BHC.US,D,20230710,000000,8.34,8.865,8.3,8.73,3641615,0
+BHC.US,D,20230711,000000,8.84,8.93,8.52,8.65,2045858,0
+BHC.US,D,20230712,000000,8.76,8.77,8.5,8.51,1370366,0
+BHC.US,D,20230713,000000,8.57,8.6,8.29,8.4,1247490,0
+BHC.US,D,20230714,000000,8.45,8.545,8.35,8.43,1443196,0
+BHC.US,D,20230717,000000,8.4,9.385,8.3,9.29,5878755,0
+BHC.US,D,20230718,000000,9.29,9.595,9.175,9.45,3409139,0
+BHC.US,D,20230719,000000,9.5,9.63,9.175,9.29,1652753,0
+BHC.US,D,20230720,000000,9.31,9.59,9.21,9.59,2425665,0
+BHC.US,D,20230721,000000,9.68,9.76,9.46,9.59,2813381,0
+BHC.US,D,20230724,000000,9.48,9.7201,9.43,9.57,1271961,0
+BHC.US,D,20230725,000000,9.55,9.595,9.305,9.53,2526721,0
+BHC.US,D,20230726,000000,9.51,9.565,9.31,9.46,1217664,0
+BHC.US,D,20230727,000000,9.54,9.58,9.28,9.36,1117864,0
+BHC.US,D,20230728,000000,9.44,9.685,9.345,9.58,1671354,0
+BHC.US,D,20230731,000000,9.56,9.78,9.525,9.71,1674057,0
+BHC.US,D,20230801,000000,9.61,9.67,9.1,9.47,2235409,0
+BHC.US,D,20230802,000000,9.33,9.51,9.25,9.33,2371121,0
+BHC.US,D,20230803,000000,9.78,10.145,9.305,9.41,7439716,0
+BHC.US,D,20230804,000000,9.52,9.54,8.96,9.06,3952662,0
+BHC.US,D,20230807,000000,9.16,9.4,8.71,8.83,4641943,0
+BHC.US,D,20230808,000000,8.79,8.94,8.52,8.9,2832688,0
+BHC.US,D,20230809,000000,8.85,8.93,8.6,8.62,2240617,0
+BHC.US,D,20230810,000000,8.6,8.705,8.31,8.41,3090041,0
+BHC.US,D,20230811,000000,8.35,8.52,8.26,8.41,1421175,0
+BHC.US,D,20230814,000000,8.33,8.54,8.29,8.42,1268526,0
+BHC.US,D,20230815,000000,8.38,8.38,8.125,8.32,1890418,0
+BHC.US,D,20230816,000000,8.25,8.4,8.165,8.35,3402964,0
+BHC.US,D,20230817,000000,8.31,8.38,8.25,8.3,1993746,0
+BHC.US,D,20230818,000000,8.22,8.445,8.17,8.35,2334986,0
+BHC.US,D,20230821,000000,8.37,8.52,8.18,8.45,3057390,0
+BHC.US,D,20230822,000000,8.49,8.5293,8.115,8.25,4210304,0
+BHC.US,D,20230823,000000,8.31,8.33,8.13,8.16,2300675,0
+BHC.US,D,20230824,000000,8.12,8.21,8.04,8.07,1899341,0
+BHC.US,D,20230825,000000,8.12,8.29,7.93,8.24,3806613,0
+BHC.US,D,20230828,000000,8.27,8.395,8.22,8.26,1633198,0
+BHC.US,D,20230829,000000,8.26,8.61,8.17,8.48,2474041,0
+BHC.US,D,20230830,000000,8.48,8.54,8.35,8.43,1822319,0
+BHC.US,D,20230831,000000,8.44,8.48,8.28,8.34,4844368,0
+BHC.US,D,20230901,000000,8.42,8.55,8.35,8.46,4754807,0
+BHC.US,D,20230905,000000,8.36,8.505,8.26,8.35,1894592,0
+BHC.US,D,20230906,000000,8.28,8.4,8.26,8.36,1744596,0
+BHC.US,D,20230907,000000,8.28,8.44,8.2,8.42,2711613,0
+BHC.US,D,20230908,000000,8.42,8.68,8.4147,8.64,3679084,0
+BHC.US,D,20230911,000000,8.73,8.73,8.53,8.68,3330269,0
+BHC.US,D,20230912,000000,8.61,8.74,8.54,8.57,1956465,0
+BHC.US,D,20230913,000000,8.51,8.68,8.44,8.63,1835239,0
+BHC.US,D,20230914,000000,8.69,8.79,8.645,8.7,1613660,0
+BHC.US,D,20230915,000000,8.67,8.77,8.45,8.52,2150385,0
+BHC.US,D,20230918,000000,8.43,8.48,8.3,8.37,2248277,0
+BHC.US,D,20230919,000000,8.09,8.1,7.56,7.72,10088475,0
+BHC.US,D,20230920,000000,8.68,8.72,8.14,8.34,10282746,0
+BHC.US,D,20230921,000000,8.24,8.47,8.155,8.39,7595026,0
+BHC.US,D,20230922,000000,8.45,8.45,8.125,8.22,4335975,0
+BHC.US,D,20230925,000000,8.19,8.35,8.14,8.25,1608325,0
+BHC.US,D,20230926,000000,8.17,8.43,8.15,8.23,1548959,0
+BHC.US,D,20230927,000000,8.27,8.29,8.0001,8.2,1902973,0
+BHC.US,D,20230928,000000,8.19,8.29,8.135,8.24,1137512,0
+BHC.US,D,20230929,000000,8.24,8.335,8.18,8.22,1801948,0
+BHC.US,D,20231002,000000,8.24,8.275,8.11,8.14,2031789,0
+BHC.US,D,20231003,000000,8.07,8.165,7.945,8.01,2660073,0
+BHC.US,D,20231004,000000,8.03,8.06,7.85,8.02,2138127,0
+BHC.US,D,20231005,000000,8,8.245,7.92,8.23,2454481,0
+BHC.US,D,20231006,000000,8.16,8.275,7.991,8.11,2507265,0
+BHC.US,D,20231009,000000,8,8.02,7.23,7.65,6061556,0
+BHC.US,D,20231010,000000,7.74,7.88,7.58,7.78,2331592,0
+BHC.US,D,20231011,000000,7.75,7.78,7.26,7.39,4518297,0
+BHC.US,D,20231012,000000,7.39,7.45,7.26,7.29,1712015,0
+BHC.US,D,20231013,000000,7.3,7.3,7.08,7.14,2129215,0
+BHC.US,D,20231016,000000,7.13,7.96,7.09,7.39,6428332,0
+BHC.US,D,20231017,000000,7.34,7.78,7.34,7.77,2714068,0
+BHC.US,D,20231018,000000,7.7,7.85,7.61,7.76,1813598,0
+BHC.US,D,20231019,000000,7.66,7.76,7.3,7.34,2107898,0
+BHC.US,D,20231020,000000,7.33,7.4,7.25,7.32,1482916,0
+BHC.US,D,20231023,000000,7.25,7.29,7.01,7.04,1791976,0
+BHC.US,D,20231024,000000,7.06,7.25,7.04,7.15,1770211,0
+BHC.US,D,20231025,000000,7.13,7.13,6.875,6.91,1607371,0
+BHC.US,D,20231026,000000,6.86,6.93,6.68,6.73,1964529,0
+BHC.US,D,20231027,000000,6.69,6.7,6.53,6.57,1948144,0
+BHC.US,D,20231030,000000,6.65,6.73,6.54,6.69,1983717,0
+BHC.US,D,20231031,000000,6.72,6.83,6.55,6.82,2215513,0
+BHC.US,D,20231101,000000,6.78,7.45,6.68,7.08,9089429,0
+BHC.US,D,20231102,000000,7.35,7.46,6.82,7.34,6287241,0
+BHC.US,D,20231103,000000,7.42,7.7,7.42,7.57,3888387,0
+BHC.US,D,20231106,000000,7.61,7.645,7.4,7.45,1625194,0
+BHC.US,D,20231107,000000,7.38,7.422,7.23,7.25,1643689,0
+BHC.US,D,20231108,000000,7.25,7.3,7.15,7.17,1543281,0
+BHC.US,D,20231109,000000,7.19,7.2,6.82,6.84,2595887,0
+BHC.US,D,20231110,000000,6.86,6.87,6.7,6.81,1647989,0
+BHC.US,D,20231113,000000,6.71,6.79,6.53,6.53,1745872,0
+BHC.US,D,20231114,000000,6.75,6.89,6.65,6.79,2535537,0
+BHC.US,D,20231115,000000,6.81,7.11,6.81,6.94,1253420,0
+BHC.US,D,20231116,000000,6.92,6.92,6.56,6.56,3246304,0
+BHC.US,D,20231117,000000,6.6,6.92,6.6,6.9,2227454,0
+BHC.US,D,20231120,000000,6.9,7.065,6.86,7.04,1877109,0
+BHC.US,D,20231121,000000,7.03,7.235,6.91,6.91,1804341,0
+BHC.US,D,20231122,000000,6.92,7,6.79,6.87,1219495,0
+BHC.US,D,20231124,000000,6.89,6.99,6.89,6.93,496296,0
+BHC.US,D,20231127,000000,6.88,6.915,6.685,6.89,1677763,0
+BHC.US,D,20231128,000000,6.84,6.92,6.805,6.86,1060517,0
+BHC.US,D,20231129,000000,6.97,7.14,6.9,7.05,1175301,0
+BHC.US,D,20231130,000000,7.07,7.24,7,7.14,1444950,0
+BHC.US,D,20231201,000000,7.14,7.38,7.1,7.36,1762790,0
+BHC.US,D,20231204,000000,7.3,7.55,7.29,7.48,1450361,0
+BHC.US,D,20231205,000000,7.38,7.515,7.11,7.13,1519187,0
+BHC.US,D,20231206,000000,7.16,7.275,7.06,7.17,1253022,0
+BHC.US,D,20231207,000000,7.14,7.25,7.03,7.17,983186,0
+BHC.US,D,20231208,000000,7.16,7.33,7.15,7.3,3254438,0
+BHC.US,D,20231211,000000,7.28,7.31,7.11,7.16,1020565,0
+BHC.US,D,20231212,000000,7.14,7.205,7.06,7.17,1465474,0
+BHC.US,D,20231213,000000,7.11,7.52,7.03,7.51,2618012,0
+BHC.US,D,20231214,000000,7.64,7.8,7.39,7.47,2232931,0
+BHC.US,D,20231215,000000,7.47,7.55,7.185,7.28,1688689,0
+BHC.US,D,20231218,000000,7.28,7.43,7.23,7.37,1099363,0
+BHC.US,D,20231219,000000,7.46,7.6,7.42,7.53,1697160,0
+BHC.US,D,20231220,000000,7.5,7.51,7.25,7.25,1880484,0
+BHC.US,D,20231221,000000,7.29,7.595,7.23,7.46,2749659,0
+BHC.US,D,20231222,000000,7.47,7.55,7.335,7.45,2206238,0
+BHC.US,D,20231226,000000,7.43,7.69,7.41,7.66,1917636,0
+BHC.US,D,20231227,000000,7.56,7.77,7.56,7.75,1440739,0
+BHC.US,D,20231228,000000,7.75,8.075,7.7168,8.02,2811366,0
+BHC.US,D,20231229,000000,7.98,8.1,7.925,8.02,2168103,0
+BHC.US,D,20240102,000000,7.93,7.99,7.73,7.78,1699091,0
+BHC.US,D,20240103,000000,7.66,7.915,7.56,7.81,1825259,0
+BHC.US,D,20240104,000000,7.86,7.87,7.715,7.79,1074145,0
+BHC.US,D,20240105,000000,7.72,8.255,7.69,8.2,2467456,0
+BHC.US,D,20240108,000000,8.2,8.55,8.08,8.41,4369807,0
+BHC.US,D,20240109,000000,8.37,8.945,8.31,8.31,3694378,0
+BHC.US,D,20240110,000000,8.35,8.49,8.1,8.45,3291152,0
+BHC.US,D,20240111,000000,8.42,8.455,8.31,8.41,3408293,0
+BHC.US,D,20240112,000000,8.45,8.74,8.4175,8.53,2929034,0
+BHC.US,D,20240116,000000,8.43,8.57,8.36,8.4,1752000,0
+BHC.US,D,20240117,000000,8.28,8.28,7.951,8.16,3167921,0
+BHC.US,D,20240118,000000,8.17,8.29,8.08,8.26,2519221,0
+BHC.US,D,20240119,000000,8.09,8.46,8.06,8.15,6032263,0
+BHC.US,D,20240122,000000,8.19,8.24,7.935,8.22,2484695,0
+BHC.US,D,20240123,000000,8.31,8.36,8.06,8.2,1579876,0
+BHC.US,D,20240124,000000,8.3,8.3,8.04,8.04,1668898,0
+BHC.US,D,20240125,000000,8.09,8.19,7.94,8.08,1743276,0
+BHC.US,D,20240126,000000,8.04,8.215,7.98,8.18,1396567,0
+BHC.US,D,20240129,000000,8.22,8.425,8.15,8.33,1674501,0
+BHC.US,D,20240130,000000,8.3,8.3,8.145,8.19,1187728,0
+BHC.US,D,20240131,000000,8.2,8.235,7.77,7.85,3976630,0
+BHC.US,D,20240201,000000,7.9,8.07,7.83,7.98,1512169,0
+BHC.US,D,20240202,000000,7.87,8.04,7.823,7.92,1198784,0
+BHC.US,D,20240205,000000,7.87,7.89,7.68,7.77,2456762,0
+BHC.US,D,20240206,000000,7.8,8.15,7.78,8.13,1712893,0
+BHC.US,D,20240207,000000,8.17,8.27,8.06,8.12,1278184,0
+BHC.US,D,20240208,000000,8.12,8.18,8.005,8.13,1054824,0
+BHC.US,D,20240209,000000,8.17,8.3,8.105,8.21,1041511,0
+BHC.US,D,20240212,000000,8.23,8.5,8.23,8.38,2346569,0
+BHC.US,D,20240213,000000,8.13,8.41,8.1,8.41,1455505,0
+BHC.US,D,20240214,000000,8.54,8.55,8.365,8.43,941451,0
+BHC.US,D,20240215,000000,8.45,8.62,8.4,8.49,1800219,0
+BHC.US,D,20240216,000000,8.38,8.51,8.3101,8.51,1620496,0
+BHC.US,D,20240220,000000,8.49,8.61,8.4,8.6,1313215,0
+BHC.US,D,20240221,000000,8.6,8.815,8.565,8.67,3905891,0
+BHC.US,D,20240222,000000,9.13,9.48,8.69,9.3,8072418,0
+BHC.US,D,20240223,000000,9.35,9.46,8.91,9.18,3470659,0
+BHC.US,D,20240226,000000,9.18,9.18,8.825,8.99,2534716,0
+BHC.US,D,20240227,000000,9,9.19,8.905,9.18,5155062,0
+BHC.US,D,20240228,000000,9.19,9.395,9.08,9.2,2099253,0
+BHC.US,D,20240229,000000,9.32,9.45,9.16,9.39,3266867,0
+BHC.US,D,20240301,000000,9.47,9.9,9.285,9.89,5991150,0
+BHC.US,D,20240304,000000,9.79,9.88,9.48,9.58,2860876,0
+BHC.US,D,20240305,000000,9.55,9.635,9.36,9.56,2467862,0
+BHC.US,D,20240306,000000,9.62,9.68,9.18,9.23,2660969,0
+BHC.US,D,20240307,000000,9.27,9.34,9.125,9.28,1381620,0
+BHC.US,D,20240308,000000,9.35,9.41,9.15,9.23,1200279,0
+BHC.US,D,20240311,000000,9.21,9.265,9.1027,9.12,1121071,0
+BHC.US,D,20240312,000000,9.14,9.205,9.07,9.19,1027329,0
+BHC.US,D,20240313,000000,9.23,9.425,9.21,9.28,1075220,0
+BHC.US,D,20240314,000000,9.2,9.27,9.035,9.09,1037885,0
+BHC.US,D,20240315,000000,9.15,9.24,9.07,9.2,1385517,0
+BHC.US,D,20240318,000000,9.29,9.385,9.16,9.38,1195972,0
+BHC.US,D,20240319,000000,9.33,9.57,9.28,9.54,1465120,0
+BHC.US,D,20240320,000000,9.51,9.62,9.345,9.59,1430423,0
+BHC.US,D,20240321,000000,9.54,9.625,9.43,9.5,1684267,0
+BHC.US,D,20240322,000000,9.43,9.575,9.385,9.56,1138699,0
+BHC.US,D,20240325,000000,9.64,9.89,9.47,9.48,2192227,0
+BHC.US,D,20240326,000000,9.49,9.93,9.47,9.86,3089355,0
+BHC.US,D,20240327,000000,9.9,10.49,9.88,10.49,6336459,0
+BHC.US,D,20240328,000000,10.46,10.8,10.45,10.61,3815281,0
+BHC.US,D,20240401,000000,10.59,10.715,10.33,10.4,2747664,0
+BHC.US,D,20240402,000000,10.25,10.25,10.055,10.2,1462879,0
+BHC.US,D,20240403,000000,10.1,11.46,9.945,10.04,6739454,0
+BHC.US,D,20240404,000000,10.15,10.445,10.04,10.05,3731033,0
+BHC.US,D,20240405,000000,10.07,10.48,10.06,10.41,4491499,0
+BHC.US,D,20240408,000000,10.45,10.46,9.36,9.69,6317155,0
+BHC.US,D,20240409,000000,9.71,9.73,9.055,9.26,3895482,0
+BHC.US,D,20240410,000000,9.11,9.2,8.86,8.92,2595581,0
+BHC.US,D,20240411,000000,8.91,9.8699,8.36,8.97,15233932,0
+BHC.US,D,20240412,000000,8.84,8.945,8.52,8.76,5244196,0
+BHC.US,D,20240415,000000,8.8,8.98,8.565,8.63,3190927,0
+BHC.US,D,20240416,000000,8.6,8.75,8.48,8.74,2495720,0
+BHC.US,D,20240417,000000,8.8,8.926,8.651,8.66,2199159,0
+BHC.US,D,20240418,000000,8.66,8.78,8.425,8.6,2183657,0
+BHC.US,D,20240419,000000,8.57,8.76,8.545,8.695,2945832,0
+BHC.US,D,20240422,000000,8.76,8.8,8.42,8.45,2358181,0
+BHC.US,D,20240423,000000,8.5,8.62,8.43,8.53,4025451,0
+BHC.US,D,20240424,000000,8.54,8.59,8.45,8.56,1990857,0
+BHC.US,D,20240425,000000,8.52,8.655,8.44,8.62,2796669,0
+BHC.US,D,20240426,000000,8.62,8.82,8.575,8.71,2082642,0
+BHC.US,D,20240429,000000,8.76,8.89,8.74,8.88,2665315,0
+BHC.US,D,20240430,000000,8.9,8.9888,8.7401,8.76,1546776,0
+BHC.US,D,20240501,000000,8.75,9.005,8.64,8.75,2730560,0
+BHC.US,D,20240502,000000,8.48,8.795,7.87,8.09,6377852,0
+BHC.US,D,20240503,000000,8.1,8.23,7.74,7.82,3396646,0
+BHC.US,D,20240506,000000,7.87,8.08,7.47,7.52,5320281,0
+BHC.US,D,20240507,000000,7.52,7.64,7.41,7.41,2282690,0
+BHC.US,D,20240508,000000,7.4,7.435,6.97,7.03,6928279,0
+BHC.US,D,20240509,000000,7.03,7.1,6.86,6.95,5288718,0
+BHC.US,D,20240510,000000,6.98,7.045,6.81,6.88,4300566,0
+BHC.US,D,20240513,000000,6.95,7.2,6.92,7.13,2838652,0
+BHC.US,D,20240514,000000,7.21,7.3,7.09,7.12,2284912,0
+BHC.US,D,20240515,000000,7.17,7.205,7.04,7.08,2212822,0
+BHC.US,D,20240516,000000,7.08,7.14,6.995,7.07,1941461,0
+BHC.US,D,20240517,000000,7.03,7.09,6.72,6.77,4041073,0
+BHC.US,D,20240520,000000,6.78,6.815,6.49,6.5,3131136,0
+BHC.US,D,20240521,000000,6.55,6.59,6.43,6.55,2878465,0
+BHC.US,D,20240522,000000,6.51,6.55,6.35,6.37,2285781,0
+BHC.US,D,20240523,000000,6.39,6.45,6.26,6.35,2393297,0
+BHC.US,D,20240524,000000,6.35,6.45,6.315,6.36,2031448,0
+BHC.US,D,20240528,000000,6.3,6.4103,6.17,6.2,2590364,0
+BHC.US,D,20240529,000000,6.16,6.205,6.09,6.13,2288924,0
+BHC.US,D,20240530,000000,6.12,6.29,6.085,6.29,1506554,0
+BHC.US,D,20240531,000000,6.3,6.57,6.27,6.56,2477816,0
+BHC.US,D,20240603,000000,6.56,6.61,6.235,6.33,2208320,0
+BHC.US,D,20240604,000000,6.25,6.36,6.16,6.2,1768693,0
+BHC.US,D,20240605,000000,6.23,6.35,6.21,6.28,1456834,0
+BHC.US,D,20240606,000000,6.25,6.31,6.16,6.23,1338647,0
+BHC.US,D,20240607,000000,6.16,6.34,6.16,6.27,1001898,0
+BHC.US,D,20240610,000000,6.21,6.42,6.21,6.32,1061211,0
+BHC.US,D,20240611,000000,6.26,6.28,6.1,6.1,1168039,0
+BHC.US,D,20240612,000000,6.24,6.46,6.2,6.31,2550295,0
+BHC.US,D,20240613,000000,6.32,6.38,6.16,6.17,2361416,0
+BHC.US,D,20240614,000000,6.11,6.33,6.05,6.32,2475748,0
+BHC.US,D,20240617,000000,6.29,6.44,6.2,6.43,1641631,0
+BHC.US,D,20240618,000000,6.44,6.5399,6.375,6.47,2093240,0
+BHC.US,D,20240620,000000,6.42,6.82,6.36,6.73,3627472,0
+BHC.US,D,20240621,000000,6.73,6.83,6.66,6.8,4143674,0
+BHC.US,D,20240624,000000,6.85,6.92,6.72,6.83,2115133,0
+BHC.US,D,20240625,000000,6.75,6.835,6.6,6.8,2656973,0
+BHC.US,D,20240626,000000,6.75,6.88,6.7,6.79,2855903,0
+BHC.US,D,20240627,000000,6.8,6.91,6.68,6.89,2260254,0
+BHC.US,D,20240628,000000,6.94,7,6.855,6.97,3260673,0
+BHC.US,D,20240701,000000,6.98,7.12,6.93,7.09,2462840,0
+BHC.US,D,20240702,000000,7,7.14,6.95,7.11,1690830,0
+BHC.US,D,20240703,000000,7.11,7.18,7.085,7.15,1244499,0
+BHC.US,D,20240705,000000,7.02,7.27,6.99,7.23,2590240,0
+BHC.US,D,20240708,000000,7.26,7.42,7.2,7.29,2816405,0
+BHC.US,D,20240709,000000,7.3,7.355,7.12,7.19,2396538,0
+BHC.US,D,20240710,000000,7.1,7.38,7.07,7.32,2018591,0
+BHC.US,D,20240711,000000,7.4,7.57,7.35,7.55,9062515,0
+BHC.US,D,20240712,000000,7.59,7.62,7.38,7.42,3102689,0
+BHC.US,D,20240715,000000,7.4,7.42,7.26,7.32,2026709,0
+BHC.US,D,20240716,000000,7.35,7.66,7.3,7.55,4543453,0
+BHC.US,D,20240717,000000,7.48,7.68,7.44,7.62,2842548,0
+BHC.US,D,20240718,000000,7.58,7.67,7.26,7.38,3652029,0
+BHC.US,D,20240719,000000,7.38,7.62,7.36,7.6,3564202,0
+BHC.US,D,20240722,000000,7.65,7.67,7.5407,7.57,1474557,0
+BHC.US,D,20240723,000000,7.52,7.715,7.4476,7.57,3089789,0
+BHC.US,D,20240724,000000,7.53,7.58,3.96,5.81,63028544,0
+BHC.US,D,20240725,000000,5.77,6.01,5.425,5.88,7969891,0
+BHC.US,D,20240726,000000,5.92,6.04,5.685,5.99,5184186,0
+BHC.US,D,20240729,000000,6.04,6.105,5.755,5.95,3375589,0
+BHC.US,D,20240730,000000,5.95,6.04,5.81,5.96,3411279,0
+BHC.US,D,20240731,000000,5.98,6.155,5.91,6.03,3145926,0
+BHC.US,D,20240801,000000,6.45,6.45,5.98,6.1,3999931,0
+BHC.US,D,20240802,000000,5.45,5.82,5.18,5.63,3565691,0
+BHC.US,D,20240805,000000,5.39,5.45,5.12,5.23,3695612,0
+BHC.US,D,20240806,000000,5.28,5.51,5.1899,5.39,2461400,0
+BHC.US,D,20240807,000000,5.48,5.5,5.2,5.22,1464486,0
+BHC.US,D,20240808,000000,5.34,5.58,4.99,5.48,5133144,0
+BHC.US,D,20240809,000000,5.53,5.57,5.38,5.42,1404510,0
+BHC.US,D,20240812,000000,5.42,5.56,5.405,5.41,1001440,0
+BHC.US,D,20240813,000000,5.42,5.485,5.35,5.48,1033332,0
+BHC.US,D,20240814,000000,5.5,5.55,5.455,5.53,787625,0
+BHC.US,D,20240815,000000,5.65,5.88,5.62,5.74,1242195,0
+BHC.US,D,20240816,000000,5.72,5.81,5.66,5.73,717973,0
+BHC.US,D,20240819,000000,5.75,5.795,5.72,5.75,692258,0
+BHC.US,D,20240820,000000,5.73,5.87,5.73,5.83,858710,0
+BHC.US,D,20240821,000000,5.89,5.91,5.72,5.83,751183,0
+BHC.US,D,20240822,000000,5.85,5.875,5.72,5.77,954376,0
+BHC.US,D,20240823,000000,5.81,5.941,5.76,5.87,918782,0
+BHC.US,D,20240826,000000,5.91,6.05,5.87,5.97,1123289,0
+BHC.US,D,20240827,000000,5.96,6.04,5.92,5.96,1136305,0
+BHC.US,D,20240828,000000,5.93,5.97,5.83,5.9,745243,0
+BHC.US,D,20240829,000000,5.94,6,5.85,5.87,9710240,0
+BHC.US,D,20240830,000000,5.91,5.98,5.86,5.93,1266773,0
+BHC.US,D,20240903,000000,5.88,6.2299,5.84,6.07,2136219,0
+BHC.US,D,20240904,000000,6.03,6.305,6.0122,6.23,1208794,0
+BHC.US,D,20240905,000000,6.27,6.31,6.12,6.19,879611,0
+BHC.US,D,20240906,000000,6.21,6.33,6.12,6.21,11532607,0
+BHC.US,D,20240909,000000,6.25,6.45,6.165,6.2,1187888,0
+BHC.US,D,20240910,000000,6.15,6.36,6.03,6.25,2216760,0
+BHC.US,D,20240911,000000,6.24,6.43,6.2,6.38,2812789,0
+BHC.US,D,20240912,000000,6.39,6.44,6.295,6.3,946327,0
+BHC.US,D,20240913,000000,6.33,6.38,6.255,6.32,1047584,0
+BHC.US,D,20240916,000000,6.79,7.045,6.585,7,6593274,0
+BHC.US,D,20240917,000000,7,7.2,6.89,7.18,3179212,0
+BHC.US,D,20240918,000000,7.48,8.11,7.39,8.02,8165378,0
+BHC.US,D,20240919,000000,8.2,8.34,7.825,8.18,4700132,0
+BHC.US,D,20240920,000000,8.19,8.285,8.02,8.03,1989533,0
+BHC.US,D,20240923,000000,8.03,8.07,7.82,8.01,1560525,0
+BHC.US,D,20240924,000000,8.05,8.11,7.93,8.08,1851669,0
+BHC.US,D,20240925,000000,8.1,8.1,7.935,8.03,1849508,0
+BHC.US,D,20240926,000000,8.06,8.22,8.025,8.11,2169796,0
+BHC.US,D,20240927,000000,8.18,8.275,8.1024,8.26,1561022,0
+BHC.US,D,20240930,000000,8.24,8.27,7.99,8.16,2281677,0
+BHC.US,D,20241001,000000,8.15,8.325,8.01,8.27,1379583,0
+BHC.US,D,20241002,000000,8.25,8.25,8.13,8.16,1123295,0
+BHC.US,D,20241003,000000,8.12,8.29,8.1,8.27,1146327,0
+BHC.US,D,20241004,000000,8.3,8.49,8.27,8.32,1155077,0
+BHC.US,D,20241007,000000,8.3,8.325,8.08,8.16,1166732,0
+BHC.US,D,20241008,000000,8.15,8.268,8.06,8.06,1087396,0
+BHC.US,D,20241009,000000,8.04,8.04,7.875,7.93,1743052,0
+BHC.US,D,20241010,000000,7.91,8.12,7.85,8.1,759511,0
+BHC.US,D,20241011,000000,8.1,8.12,7.905,7.95,1238139,0
+BHC.US,D,20241014,000000,8.37,8.44,8.185,8.24,2653857,0
+BHC.US,D,20241015,000000,8.3,8.48,8.24,8.39,1839683,0
+BHC.US,D,20241016,000000,8.45,8.51,8.39,8.46,2291391,0
+BHC.US,D,20241017,000000,8.42,8.47,8.345,8.36,2123565,0
+BHC.US,D,20241018,000000,8.22,8.28,8.07,8.16,1481373,0
+BHC.US,D,20241021,000000,8.12,8.345,8.12,8.17,1559123,0
+BHC.US,D,20241022,000000,8.14,8.19,8.09,8.11,1144650,0
+BHC.US,D,20241023,000000,8.05,8.1201,8,8.07,872088,0
+BHC.US,D,20241024,000000,8.11,8.25,8.07,8.12,929368,0
+BHC.US,D,20241025,000000,8.13,8.15,7.985,8.04,612076,0
+BHC.US,D,20241028,000000,8.06,8.23,8.05,8.19,1143423,0
+BHC.US,D,20241029,000000,8.22,8.3,8.09,8.16,1014880,0
+BHC.US,D,20241030,000000,8.09,8.405,8.09,8.17,2001775,0
+BHC.US,D,20241031,000000,8.47,9.36,8.46,9.2,7666621,0
+BHC.US,D,20241101,000000,9.31,9.8,9.23,9.78,3457099,0
+BHC.US,D,20241104,000000,9.73,9.85,9.26,9.26,2692103,0
+BHC.US,D,20241105,000000,9.26,9.71,9.17,9.69,3346498,0
+BHC.US,D,20241106,000000,9.81,9.82,9.49,9.5,2988528,0
+BHC.US,D,20241107,000000,9.43,9.5,9.19,9.42,2783454,0
+BHC.US,D,20241108,000000,9.4,9.455,9.28,9.34,1069475,0
+BHC.US,D,20241111,000000,9.36,9.49,9.31,9.35,1749810,0
+BHC.US,D,20241112,000000,9.25,9.31,8.9,9.13,1631181,0
+BHC.US,D,20241113,000000,9.12,9.12,8.765,8.78,1403175,0
+BHC.US,D,20241114,000000,8.75,8.865,8.72,8.76,859368,0
+BHC.US,D,20241115,000000,8.73,8.73,8.47,8.48,1027632,0
+BHC.US,D,20241118,000000,8.45,8.51,8.3619,8.38,1131018,0
+BHC.US,D,20241119,000000,8.25,8.32,8.145,8.19,1131085,0
+BHC.US,D,20241120,000000,8.185,8.36,8.16,8.19,902942,0
+BHC.US,D,20241121,000000,8.17,8.215,8.11,8.18,579530,0
+BHC.US,D,20241122,000000,8.17,8.19,7.96,7.97,1647480,0
+BHC.US,D,20241125,000000,8.01,8.11,7.86,7.95,2739864,0
+BHC.US,D,20241126,000000,7.98,8,7.74,7.89,2193175,0
+BHC.US,D,20241127,000000,7.87,8.14,7.86,8.12,928905,0
+BHC.US,D,20241129,000000,8.29,8.495,8.23,8.37,595963,0
+BHC.US,D,20241202,000000,8.39,8.39,7.82,7.82,1815557,0
+BHC.US,D,20241203,000000,7.83,8.17,7.7,8.09,1601329,0
+BHC.US,D,20241204,000000,8.06,8.14,7.97,8.13,763273,0
+BHC.US,D,20241205,000000,8.185,8.19,8.08,8.12,634143,0
+BHC.US,D,20241206,000000,8.12,8.17,8.04,8.15,847349,0
+BHC.US,D,20241209,000000,8.17,8.5,8.16,8.46,1428341,0
+BHC.US,D,20241210,000000,8.475,8.515,8.175,8.32,1121289,0
+BHC.US,D,20241211,000000,8.11,8.135,7.415,7.58,4777755,0
+BHC.US,D,20241212,000000,7.59,7.795,7.55,7.75,1637059,0
+BHC.US,D,20241213,000000,7.685,7.85,7.66,7.81,876693,0
+BHC.US,D,20241216,000000,7.79,7.83,7.615,7.65,1117646,0
+BHC.US,D,20241217,000000,7.64,7.7,7.56,7.68,481472,0
+BHC.US,D,20241218,000000,7.7,7.79,7.33,7.34,1573924,0
+BHC.US,D,20241219,000000,7.39,7.45,7.3327,7.39,828657,0
+BHC.US,D,20241220,000000,7.388,7.595,7.33,7.47,1232922,0
+BHC.US,D,20241223,000000,7.415,7.52,7.41,7.48,873825,0
+BHC.US,D,20241224,000000,7.5,7.57,7.4,7.53,380508,0
+BHC.US,D,20241226,000000,7.51,7.63,7.47,7.61,728668,0
+BHC.US,D,20241227,000000,7.56,7.765,7.54,7.65,1427412,0
+BHC.US,D,20241230,000000,7.55,7.75,7.48,7.73,1431309,0
+BHC.US,D,20241231,000000,7.7,8.26,7.7,8.06,2489100,0
+BHC.US,D,20250102,000000,8.071,8.275,7.9,7.94,1052618,0
+BHC.US,D,20250103,000000,8.04,8.07,7.75,7.8,984955,0
+BHC.US,D,20250106,000000,7.89,7.95,7.795,7.8,907236,0
+BHC.US,D,20250107,000000,7.86,7.94,7.785,7.85,817089,0
+BHC.US,D,20250108,000000,7.8,7.885,7.72,7.83,991974,0
+BHC.US,D,20250110,000000,7.96,8.03,7.8,7.88,1468879,0
+BHC.US,D,20250113,000000,7.8,7.8,7.37,7.4,2816552,0
+BHC.US,D,20250114,000000,7.436,7.5,7.3,7.48,3451310,0
+BHC.US,D,20250115,000000,7.6,7.64,7.39,7.57,1375991,0
+BHC.US,D,20250116,000000,7.555,7.67,7.53,7.65,983141,0
+BHC.US,D,20250117,000000,7.565,7.67,7.425,7.44,3766847,0
+BHC.US,D,20250121,000000,7.5,7.72,7.42,7.47,17944918,0
+BHC.US,D,20250122,000000,7.44,7.89,7.305,7.72,12861779,0
+BHC.US,D,20250123,000000,7.82,7.995,7.73,7.81,1568070,0
+BHC.US,D,20250124,000000,7.855,8.0199,7.71,7.72,1140374,0
+BHC.US,D,20250127,000000,7.73,8.005,7.64,7.77,1366439,0
+BHC.US,D,20250128,000000,7.77,7.84,7.58,7.6,1248560,0
+BHC.US,D,20250129,000000,7.585,7.6898,7.44,7.47,1571194,0
+BHC.US,D,20250130,000000,7.515,7.555,7.39,7.46,8111974,0
+BHC.US,D,20250131,000000,7.48,7.53,7.255,7.43,1455041,0
+BHC.US,D,20250203,000000,7.24,7.42,6.95,7.28,8618486,0
+BHC.US,D,20250204,000000,7.325,7.37,7.2,7.26,971561,0
+BHC.US,D,20250205,000000,7.3,7.465,7.29,7.34,1124067,0
+BHC.US,D,20250206,000000,7.3001,7.33,6.54,6.54,3314649,0
+BHC.US,D,20250207,000000,6.48,6.66,6.25,6.45,1790826,0
+BHC.US,D,20250210,000000,6.41,6.45,6.19,6.32,6162529,0
+BHC.US,D,20250211,000000,6.23,6.41,6.23,6.37,1542595,0
+BHC.US,D,20250212,000000,6.33,6.445,6.32,6.36,1870526,0
+BHC.US,D,20250213,000000,6.34,6.395,6.29,6.38,2091941,0
+BHC.US,D,20250214,000000,6.37,6.42,6.12,6.16,2956597,0
+BHC.US,D,20250218,000000,6.18,6.39,6.13,6.36,7594580,0
+BHC.US,D,20250219,000000,6.41,6.57,6.315,6.51,2903866,0
+BHC.US,D,20250220,000000,6.96,7.49,6.96,7.18,6096711,0
+BHC.US,D,20250221,000000,7.17,7.4,7.1,7.31,3004766,0
+BHC.US,D,20250224,000000,7.27,7.37,7.05,7.17,2440970,0
+BHC.US,D,20250225,000000,7.23,7.7,7.2,7.54,2919709,0
+BHC.US,D,20250226,000000,7.51,7.73,7.4149,7.7,1502571,0
+BHC.US,D,20250227,000000,7.67,7.885,7.63,7.65,1722152,0
+BHC.US,D,20250228,000000,7.59,7.65,7.405,7.44,1161891,0
+BHC.US,D,20250303,000000,7.43,7.475,7.03,7.17,2054196,0
+BHC.US,D,20250304,000000,7.13,7.185,6.94,7.01,1422580,0
+BHC.US,D,20250305,000000,7.0196,7.175,7.01,7.15,893428,0
+BHC.US,D,20250306,000000,7.1,7.275,7.08,7.21,1026143,0
+BHC.US,D,20250307,000000,7.21,7.3307,7.13,7.15,716486,0
+BHC.US,D,20250310,000000,7.085,7.2988,6.965,7,1468382,0
+BHC.US,D,20250311,000000,7,7.065,6.93,7,694743,0
+BHC.US,D,20250312,000000,6.96,6.99,6.74,6.79,917755,0
+BHC.US,D,20250313,000000,6.77,6.92,6.6659,6.89,1204030,0
+BHC.US,D,20250314,000000,6.89,7.24,6.83,7.15,1899119,0
+BHC.US,D,20250317,000000,7.12,7.21,7.03,7.04,1088804,0
+BHC.US,D,20250318,000000,7.04,7.1475,6.995,7.01,929139,0
+BHC.US,D,20250319,000000,6.98,7.22,6.91,7,1831993,0
+BHC.US,D,20250320,000000,6.961,7.13,6.95,7.13,1517697,0
+BHC.US,D,20250321,000000,7.05,7.22,6.96,7.16,2541633,0
+BHC.US,D,20250324,000000,7.17,7.3,7.095,7.27,1510310,0
+BHC.US,D,20250325,000000,7.29,7.45,6.99,7,2220655,0
+BHC.US,D,20250326,000000,7,7.01,6.585,6.81,2569401,0
+BHC.US,D,20250327,000000,6.795,6.86,6.565,6.75,2005484,0
+BHC.US,D,20250328,000000,6.705,6.75,6.45,6.48,1361131,0
+BHC.US,D,20250331,000000,6.44,6.52,6.32,6.47,2076392,0
+BHC.US,D,20250401,000000,6.39,6.495,6.25,6.25,1343664,0
+BHC.US,D,20250402,000000,6.22,6.2366,6.055,6.11,1317983,0
+BHC.US,D,20250403,000000,6.06,6.13,5.645,5.67,2054094,0
+BHC.US,D,20250404,000000,5.55,5.57,5.095,5.33,3167844,0
+BHC.US,D,20250407,000000,5.31,5.32,4.75,5.26,4044238,0
+BHC.US,D,20250408,000000,5.4507,5.4507,4.76,4.81,3678891,0
+BHC.US,D,20250409,000000,4.68,5.1,4.4,5.02,6878566,0
+BHC.US,D,20250410,000000,4.8,4.91,4.25,4.37,4206851,0
+BHC.US,D,20250411,000000,4.365,4.4491,4.25,4.32,2276797,0
+BHC.US,D,20250414,000000,4.46,4.5,4.305,4.34,3607023,0
+BHC.US,D,20250415,000000,4.33,4.53,4.28,4.52,2363426,0
+BHC.US,D,20250416,000000,4.515,4.63,4.45,4.5,2160993,0
+BHC.US,D,20250417,000000,4.53,5.265,4.51,5.1,9207125,0
+BHC.US,D,20250421,000000,5.08,5.11,4.59,4.72,3076435,0
+BHC.US,D,20250422,000000,5.22,5.31,5,5.19,3642295,0
+BHC.US,D,20250423,000000,5.31,5.33,5.145,5.17,2220706,0
+BHC.US,D,20250424,000000,5.2,5.48,5.14,5.48,1994846,0
+BHC.US,D,20250425,000000,5.475,5.475,5.3209,5.44,1345757,0
+BHC.US,D,20250428,000000,5.43,5.495,5.325,5.41,1640634,0
+BHC.US,D,20250429,000000,5.38,5.54,5.35,5.51,1104269,0
+BHC.US,D,20250430,000000,5.33,5.36,5.12,5.3,2306680,0
+BHC.US,D,20250501,000000,5.2,5.34,5,5.3,3177402,0
+BHC.US,D,20250502,000000,5.399,5.595,5.385,5.42,2045299,0
+BHC.US,D,20250505,000000,5.385,5.385,4.9212,4.93,2694357,0
+BHC.US,D,20250506,000000,4.9,5.05,4.685,4.74,2079876,0
+BHC.US,D,20250507,000000,4.81,4.81,4.63,4.7,2901245,0
+BHC.US,D,20250508,000000,4.755,4.8582,4.7,4.7,1935549,0
+BHC.US,D,20250509,000000,4.72,4.77,4.52,4.59,1724549,0
+BHC.US,D,20250512,000000,4.725,4.945,4.725,4.78,3197260,0
+BHC.US,D,20250513,000000,4.765,4.765,4.655,4.67,1272540,0
+BHC.US,D,20250514,000000,4.69,4.71,4.53,4.56,1295147,0
+BHC.US,D,20250515,000000,4.51,4.64,4.465,4.6,1344792,0
+BHC.US,D,20250516,000000,4.61,4.745,4.595,4.67,1151823,0
+BHC.US,D,20250519,000000,4.66,4.6788,4.55,4.64,783924,0
+BHC.US,D,20250520,000000,4.7,4.79,4.63,4.68,1142044,0
+BHC.US,D,20250521,000000,4.65,4.67,4.47,4.48,1164835,0
+BHC.US,D,20250522,000000,4.48,4.555,4.445,4.5,1047755,0
+BHC.US,D,20250523,000000,4.43,4.48,4.41,4.45,930148,0
+BHC.US,D,20250527,000000,4.58,4.69,4.55,4.59,814197,0
+BHC.US,D,20250528,000000,4.58,4.59,4.5,4.55,899134,0
+BHC.US,D,20250529,000000,4.58,4.61,4.555,4.61,1171873,0
+BHC.US,D,20250530,000000,4.53,4.56,4.46,4.53,914021,0
+BHC.US,D,20250602,000000,4.53,4.57,4.4119,4.48,1188309,0
+BHC.US,D,20250603,000000,4.5,4.605,4.425,4.58,1923680,0
+BHC.US,D,20250604,000000,4.62,4.71,4.54,4.64,1469775,0
+BHC.US,D,20250605,000000,4.69,4.715,4.605,4.63,723520,0
+BHC.US,D,20250606,000000,4.67,4.795,4.67,4.76,991693,0
+BHC.US,D,20250609,000000,4.81,4.91,4.76,4.86,1578845,0
+BHC.US,D,20250610,000000,4.8999,5.1,4.795,5.1,2752755,0
+BHC.US,D,20250611,000000,5.15,5.355,5.03,5.33,4143371,0
+BHC.US,D,20250612,000000,5.22,5.57,5.18,5.51,4208753,0
+BHC.US,D,20250613,000000,5.79,6.04,5.555,5.98,11500118,0
+BHC.US,D,20250616,000000,6.04,6.07,5.675,5.91,5110534,0
+BHC.US,D,20250617,000000,5.91,5.975,5.71,5.73,2231188,0
+BHC.US,D,20250618,000000,5.87,6.31,5.775,6.18,4649649,0
+BHC.US,D,20250620,000000,6.23,6.3,6.045,6.18,2797755,0
+BHC.US,D,20250623,000000,6.14,6.215,5.925,6.1,2306621,0
+BHC.US,D,20250624,000000,6.21,6.28,6.13,6.2,1464761,0
+BHC.US,D,20250625,000000,6.202,6.43,6.2,6.38,3070952,0
+BHC.US,D,20250626,000000,6.505,6.55,6.385,6.41,2318548,0
+BHC.US,D,20250627,000000,6.46,6.81,6.375,6.46,2706069,0
+BHC.US,D,20250630,000000,6.5,6.795,6.4,6.66,2306958,0
+BHC.US,D,20250701,000000,6.65,6.975,6.59,6.79,2332660,0
+BHC.US,D,20250702,000000,6.85,7.235,6.815,7.12,2971344,0
+BHC.US,D,20250703,000000,7.1,7.22,7.05,7.06,1177315,0
+BHC.US,D,20250707,000000,6.97,7.08,6.85,6.87,1539458,0
+BHC.US,D,20250708,000000,6.88,6.94,6.69,6.7,1298830,0
+BHC.US,D,20250709,000000,6.79,6.85,6.58,6.59,1048580,0
+BHC.US,D,20250710,000000,6.58,6.7365,6.485,6.62,2265484,0
+BHC.US,D,20250711,000000,6.545,6.575,6.4,6.42,1540104,0
+BHC.US,D,20250714,000000,6.3219,6.41,6.23,6.34,1564722,0
+BHC.US,D,20250715,000000,6.42,6.46,6.34,6.42,1100890,0
+BHC.US,D,20250716,000000,6.41,6.51,6.33,6.44,1119884,0
+BHC.US,D,20250717,000000,6.425,6.525,6.38,6.48,785526,0
+BHC.US,D,20250718,000000,6.525,6.5293,6.3,6.31,902988,0
+BHC.US,D,20250721,000000,6.35,6.43,6.295,6.32,1011258,0
+BHC.US,D,20250722,000000,6.32,6.53,6.29,6.51,1124745,0
+BHC.US,D,20250723,000000,6.47,6.695,6.47,6.65,1230210,0
+BHC.US,D,20250724,000000,6.65,6.895,6.62,6.78,1305688,0
+BHC.US,D,20250725,000000,6.78,6.84,6.63,6.77,754258,0
+BHC.US,D,20250728,000000,6.8,7.1,6.78,6.89,974404,0
+BHC.US,D,20250729,000000,6.92,6.94,6.72,6.82,1240723,0
+BHC.US,D,20250730,000000,6.84,6.88,6.34,6.39,2049772,0
+BHC.US,D,20250731,000000,5.77,6.01,5.5,5.89,4958728,0
+BHC.US,D,20250801,000000,5.84,5.85,5.63,5.71,1336651,0
+BHC.US,D,20250804,000000,5.7,5.79,5.645,5.78,1353240,0
+BHC.US,D,20250805,000000,5.82,6.1052,5.785,5.94,2143282,0
+BHC.US,D,20250806,000000,5.95,5.95,5.7,5.76,1543011,0
+BHC.US,D,20250807,000000,5.86,5.86,5.68,5.76,875756,0
+BHC.US,D,20250808,000000,5.81,5.81,5.745,5.75,843013,0
+BHC.US,D,20250811,000000,5.785,6.975,5.75,6.66,9496605,0
+BHC.US,D,20250812,000000,6.685,7.015,6.6682,7,3804766,0
+BHC.US,D,20250813,000000,7.05,7.18,6.985,7.17,1920184,0
+BHC.US,D,20250814,000000,7.35,7.77,7.215,7.51,37481053,0
+BHC.US,D,20250815,000000,7.95,8.685,7.65,8.34,9182279,0
+BHC.US,D,20250818,000000,8.24,8.4376,7.91,8.02,3474494,0
+BHC.US,D,20250819,000000,8.01,8.02,7.64,7.79,2811724,0
+BHC.US,D,20250820,000000,7.81,7.8341,7.445,7.58,2242366,0
+BHC.US,D,20250821,000000,7.61,7.72,7.48,7.5,1988847,0
+BHC.US,D,20250822,000000,7.535,7.72,7.45,7.49,1885876,0
+BHC.US,D,20250825,000000,7.4771,7.55,7.25,7.3,1980983,0
+BHC.US,D,20250826,000000,7.25,7.265,7.02,7.17,2833121,0
+BHC.US,D,20250827,000000,7.19,7.291,7.17,7.27,1117260,0
+BHC.US,D,20250828,000000,7.285,7.33,7.07,7.15,2048611,0
+BHC.US,D,20250829,000000,7.13,7.435,7.08,7.42,2189738,0
+BHC.US,D,20250902,000000,7.355,7.735,7.28,7.68,5687211,0
+BHC.US,D,20250903,000000,7.65,7.67,7.335,7.35,2691880,0
+BHC.US,D,20250904,000000,7.3,7.31,7.12,7.21,1232818,0
+BHC.US,D,20250905,000000,7.2,7.37,7.18,7.35,1006004,0
+BHC.US,D,20250908,000000,7.325,7.365,7.17,7.33,792662,0
+BHC.US,D,20250909,000000,7.3,7.34,7.18,7.21,1579586,0
+BHC.US,D,20250910,000000,7.2202,7.3206,7.15,7.15,1544827,0
+BHC.US,D,20250911,000000,7.19,7.325,7.17,7.25,1045891,0
+BHC.US,D,20250912,000000,7.22,7.305,7.11,7.26,3075378,0
+BHC.US,D,20250915,000000,7.2624,7.3001,7.03,7.18,1787357,0
+BHC.US,D,20250916,000000,7.15,7.155,6.76,6.78,3165390,0
+BHC.US,D,20250917,000000,6.81,7.02,6.73,6.83,3777987,0
+BHC.US,D,20250918,000000,6.915,6.96,6.82,6.89,2032829,0
+BHC.US,D,20250919,000000,6.89,6.91,6.72,6.73,1404825,0
+BHC.US,D,20250922,000000,6.74,6.9,6.69,6.81,1245918,0
+BHC.US,D,20250923,000000,6.8,6.88,6.71,6.71,1381720,0
+BHC.US,D,20250924,000000,6.72,6.73,6.6,6.65,1422687,0
+BHC.US,D,20250925,000000,6.6,6.61,6.4,6.46,2236125,0
+BHC.US,D,20250926,000000,6.48,6.51,6.4,6.48,847920,0
+BHC.US,D,20250929,000000,6.57,6.57,6.41,6.47,1608364,0
+BHC.US,D,20250930,000000,6.44,6.55,6.4,6.45,1673986,0
+BHC.US,D,20251001,000000,6.45,6.75,6.42,6.62,1785080,0
+BHC.US,D,20251002,000000,6.6,6.66,6.535,6.55,1159356,0
+BHC.US,D,20251003,000000,6.6001,6.805,6.6,6.68,1463028,0
+BHC.US,D,20251006,000000,6.67,6.69,6.47,6.47,1331508,0
+BHC.US,D,20251007,000000,6.48,6.51,6.36,6.39,858859,0
+BHC.US,D,20251008,000000,6.4173,6.43,6.33,6.34,902953,0
+BHC.US,D,20251009,000000,6.38,6.455,6.34,6.39,1162264,0
+BHC.US,D,20251010,000000,6.34,6.36,5.9,6.05,2916497,0
+BHC.US,D,20251013,000000,6.06,6.19,6.06,6.11,903146,0
+BHC.US,D,20251014,000000,6.11,6.145,6.04,6.11,836294,0
+BHC.US,D,20251015,000000,6.145,6.19,5.975,6.02,1051500,0
+BHC.US,D,20251016,000000,6.02,6.12,5.89,6.01,1401653,0
+BHC.US,D,20251017,000000,6,6.08,5.95,6.05,1117147,0
+BHC.US,D,20251020,000000,6.09,6.39,6.04,6.31,2264034,0
+BHC.US,D,20251021,000000,6.29,6.31,6.075,6.16,1726850,0
+BHC.US,D,20251022,000000,6.22,6.43,6.2,6.24,1493733,0
+BHC.US,D,20251023,000000,6.25,6.425,6.19,6.38,1620809,0
+BHC.US,D,20251024,000000,6.4,6.45,6.15,6.2,3479725,0
+BHC.US,D,20251027,000000,6.23,6.27,6.16,6.2,1273574,0
+BHC.US,D,20251028,000000,6.21,6.21,6.015,6.19,4252094,0
+BHC.US,D,20251029,000000,6.2,6.205,5.875,5.9,3712191,0
+BHC.US,D,20251030,000000,6.3,6.925,6.12,6.61,4644647,0
+BHC.US,D,20251031,000000,6.59,7.175,6.58,7.02,3265117,0
+BHC.US,D,20251103,000000,7,7.11,6.81,6.81,7366069,0
+BHC.US,D,20251104,000000,6.75,6.92,6.7201,6.74,1803580,0
+BHC.US,D,20251105,000000,6.72,6.995,6.72,6.78,1533007,0
+BHC.US,D,20251106,000000,6.73,6.91,6.64,6.69,1652482,0
+BHC.US,D,20251107,000000,6.65,6.77,6.5607,6.65,1971549,0
+BHC.US,D,20251110,000000,6.725,6.76,6.385,6.4,1919941,0
+BHC.US,D,20251111,000000,6.42,6.88,6.375,6.81,3291557,0
+BHC.US,D,20251112,000000,6.855,6.97,6.72,6.94,5646789,0
+BHC.US,D,20251113,000000,6.96,6.96,6.58,6.62,3400484,0
+BHC.US,D,20251114,000000,6.51,6.525,6.25,6.28,2255767,0
+BHC.US,D,20251117,000000,6.19,6.335,6.03,6.13,1894272,0
+BHC.US,D,20251118,000000,6.1,6.285,6.075,6.18,1600999,0
+BHC.US,D,20251119,000000,6.16,6.2,6,6.05,1686430,0
+BHC.US,D,20251120,000000,6.04,6.1,5.91,6,1297486,0
+BHC.US,D,20251121,000000,6.005,6.15,5.9506,6.03,1306922,0
+BHC.US,D,20251124,000000,6.03,6.11,5.97,6.11,2536461,0
+BHC.US,D,20251125,000000,6.13,6.32,6.13,6.32,7228846,0
+BHC.US,D,20251126,000000,6.285,6.38,6.24,6.25,2065326,0
+BHC.US,D,20251128,000000,6.288,6.36,6.14,6.35,1886368,0
+BHC.US,D,20251201,000000,6.58,7.33,6.53,7.05,7366908,0
+BHC.US,D,20251202,000000,7.06,7.0971,6.83,6.9,3862392,0
+BHC.US,D,20251203,000000,6.92,7.065,6.83,7.05,3230753,0
+BHC.US,D,20251204,000000,7.065,7.55,7.065,7.38,4729563,0
+BHC.US,D,20251205,000000,7.42,7.44,6.92,6.93,2157583,0
+BHC.US,D,20251208,000000,6.98,7.02,6.8,6.82,1851043,0
+BHC.US,D,20251209,000000,6.8,6.9,6.66,6.8,5372708,0
+BHC.US,D,20251210,000000,6.86,6.9673,6.745,6.82,1073356,0
+BHC.US,D,20251211,000000,6.81,7.195,6.77,7.01,2041578,0
+BHC.US,D,20251212,000000,7.1,7.1,6.91,6.92,1541457,0
+BHC.US,D,20251215,000000,6.95,6.986,6.77,6.91,1463917,0
+BHC.US,D,20251216,000000,6.91,7,6.855,6.93,1334518,0
+BHC.US,D,20251217,000000,6.9,6.94,6.7,6.82,1522907,0
+BHC.US,D,20251218,000000,6.86,6.94,6.79,6.82,1302586,0
+BHC.US,D,20251219,000000,6.79,7.07,6.79,6.88,2474318,0
+BHC.US,D,20251222,000000,6.9,7.01,6.74,6.99,3312095,0
+BHC.US,D,20251223,000000,7,7.35,6.95,7.32,8098256,0
+BHC.US,D,20251224,000000,7.32,7.34,7.15,7.18,979737,0
+BHC.US,D,20251226,000000,7.175,7.24,7.155,7.2,1016877,0
+BHC.US,D,20251229,000000,7.18,7.25,7.1,7.13,1158366,0
+BHC.US,D,20251230,000000,7.1,7.13,6.99,6.99,1351982,0
+BHC.US,D,20251231,000000,6.942,7.02,6.87,6.95,1389439,0
+BHC.US,D,20260102,000000,7.02,7.25,6.925,7.21,2343117,0
+BHC.US,D,20260105,000000,7.21,7.64,7.16,7.4,2478017,0
+BHC.US,D,20260106,000000,7.4,7.91,7.375,7.63,2109747,0
+BHC.US,D,20260107,000000,7.64,8,7.64,7.9,2142905,0
+BHC.US,D,20260108,000000,7.91,7.95,7.77,7.77,1768827,0
+BHC.US,D,20260109,000000,7.76,7.89,7.41,7.41,1682784,0
+BHC.US,D,20260112,000000,7.4895,7.5854,7.35,7.49,1297327,0
+BHC.US,D,20260113,000000,7.5,7.6675,7.23,7.5,1913718,0
+BHC.US,D,20260114,000000,7.54,7.73,7.42,7.45,1297985,0
+BHC.US,D,20260115,000000,7.43,7.45,7.195,7.26,1810786,0
+BHC.US,D,20260116,000000,7.26,7.295,6.97,6.98,1533139,0
+BHC.US,D,20260120,000000,6.94,6.94,6.71,6.79,1976370,0
+BHC.US,D,20260121,000000,6.85,6.87,6.56,6.65,2210275,0
+BHC.US,D,20260122,000000,6.68,6.8,6.53,6.57,1935567,0
+BHC.US,D,20260123,000000,6.22,6.24,5.86,5.91,7975163,0
+BHC.US,D,20260126,000000,5.88,5.92,5.77,5.8,2685031,0
+BHC.US,D,20260127,000000,5.825,5.93,5.7,5.72,2796610,0
+BHC.US,D,20260128,000000,5.73,5.735,5.63,5.66,1830379,0
+BHC.US,D,20260129,000000,5.675,5.695,5.56,5.59,1916371,0
+BHC.US,D,20260130,000000,5.57,5.74,5.545,5.74,2243737,0
+BHC.US,D,20260202,000000,5.71,5.85,5.64,5.76,2114174,0
+BHC.US,D,20260203,000000,5.78,5.8,5.585,5.7,1408854,0
+BHC.US,D,20260204,000000,5.74,5.79,5.65,5.66,1361769,0
+BHC.US,D,20260205,000000,5.67,5.805,5.62,5.73,2304463,0
+BHC.US,D,20260206,000000,5.77,5.895,5.765,5.88,1364092,0
+BHC.US,D,20260209,000000,5.9,6.04,5.85,5.98,1638718,0
+BHC.US,D,20260210,000000,6,6.305,5.98,6.16,1763648,0
+BHC.US,D,20260211,000000,6.19,6.2,5.97,6.08,2549902,0
+BHC.US,D,20260212,000000,6.06,6.07,5.825,5.84,2122806,0
+BHC.US,D,20260213,000000,5.89,6.11,5.84,5.99,1664574,0
+BHC.US,D,20260217,000000,6.05,6.12,5.96,5.99,1971907,0
+BHC.US,D,20260218,000000,5.995,6.25,5.89,6.19,2779725,0
diff --git a/daily/us/nyse stocks/1/bidd.us.txt b/daily/us/nyse stocks/1/bidd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bce6e9e82bd873852da86cfe2c16dc7eab8f469
--- /dev/null
+++ b/daily/us/nyse stocks/1/bidd.us.txt	
@@ -0,0 +1,311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIDD.US,D,20241120,000000,24.89,25.17,24.86,24.98,336766,0
+BIDD.US,D,20241121,000000,24.966,25.0245,24.81,24.95,477565,0
+BIDD.US,D,20241122,000000,25.09,25.2,25.04,25.1659,255854,0
+BIDD.US,D,20241125,000000,25.37,25.4438,25.18,25.37,338990,0
+BIDD.US,D,20241126,000000,25.4,25.4,25.0801,25.17,370510,0
+BIDD.US,D,20241127,000000,25.26,25.354,25.22,25.27,410439,0
+BIDD.US,D,20241129,000000,25.3588,25.4884,25.32,25.46,30156,0
+BIDD.US,D,20241202,000000,25.5331,25.64,25.41,25.5826,80409,0
+BIDD.US,D,20241203,000000,25.72,25.79,25.6,25.75,285572,0
+BIDD.US,D,20241204,000000,25.79,25.8885,25.62,25.76,177555,0
+BIDD.US,D,20241205,000000,25.97,25.99,25.88,25.91,102995,0
+BIDD.US,D,20241206,000000,26.03,26.09,25.92,25.96,131973,0
+BIDD.US,D,20241209,000000,26.09,26.2086,25.95,26.05,101319,0
+BIDD.US,D,20241210,000000,25.932,25.932,25.73,25.74,166713,0
+BIDD.US,D,20241211,000000,25.9,25.97,25.8052,25.89,114229,0
+BIDD.US,D,20241212,000000,25.84,25.925,25.72,25.72,89137,0
+BIDD.US,D,20241213,000000,25.8037,25.87,25.634,25.68,198299,0
+BIDD.US,D,20241216,000000,25.6435,25.7799,25.62,25.62,107308,0
+BIDD.US,D,20241217,000000,25.595,25.68,25.55,25.55,98594,0
+BIDD.US,D,20241218,000000,25.57,25.65,24.96,24.9995,132735,0
+BIDD.US,D,20241219,000000,25.02,25.12,24.87,24.87,94638,0
+BIDD.US,D,20241220,000000,24.48,24.9199,24.46,24.7,83078,0
+BIDD.US,D,20241223,000000,24.7656,24.97,24.69,24.97,129500,0
+BIDD.US,D,20241224,000000,24.77,24.97,24.77,24.9415,110018,0
+BIDD.US,D,20241226,000000,24.855,25.105,24.81,25.0697,246939,0
+BIDD.US,D,20241227,000000,24.92,25.01,24.84,24.94,202536,0
+BIDD.US,D,20241230,000000,24.785,24.84,24.63,24.71,153765,0
+BIDD.US,D,20241231,000000,24.8,24.86,24.64,24.67,181558,0
+BIDD.US,D,20250102,000000,24.75,24.87,24.5875,24.72,108187,0
+BIDD.US,D,20250103,000000,24.688,24.77,24.5988,24.77,100471,0
+BIDD.US,D,20250106,000000,24.97,25.185,24.97,25.03,128772,0
+BIDD.US,D,20250107,000000,25.18,25.21,24.9023,24.99,132940,0
+BIDD.US,D,20250108,000000,24.78,24.9294,24.7278,24.874,226198,0
+BIDD.US,D,20250110,000000,24.83,24.85,24.57,24.635,192437,0
+BIDD.US,D,20250113,000000,24.31,24.52,24.29,24.52,177060,0
+BIDD.US,D,20250114,000000,24.545,24.58,24.43,24.56,101585,0
+BIDD.US,D,20250115,000000,24.88,24.95,24.78,24.87,182650,0
+BIDD.US,D,20250116,000000,24.99,25.18,24.9534,25.07,81774,0
+BIDD.US,D,20250117,000000,25.19,25.33,25.13,25.19,94837,0
+BIDD.US,D,20250121,000000,25.4955,25.67,25.43,25.6439,147995,0
+BIDD.US,D,20250122,000000,25.74,25.77,25.68,25.76,288318,0
+BIDD.US,D,20250123,000000,25.72,25.9567,25.63,25.94,212540,0
+BIDD.US,D,20250124,000000,26.045,26.07,25.9,25.99,134595,0
+BIDD.US,D,20250127,000000,25.7956,25.96,25.7829,25.96,158961,0
+BIDD.US,D,20250128,000000,25.81,25.87,25.675,25.86,164328,0
+BIDD.US,D,20250129,000000,25.83,25.9211,25.74,25.8297,125437,0
+BIDD.US,D,20250130,000000,26.042,26.2265,25.97,26.09,95207,0
+BIDD.US,D,20250131,000000,26.0254,26.225,25.87,25.94,145105,0
+BIDD.US,D,20250203,000000,25.34,25.65,25.32,25.56,136140,0
+BIDD.US,D,20250204,000000,25.621,25.805,25.61,25.74,189937,0
+BIDD.US,D,20250205,000000,25.845,25.9688,25.7968,25.93,120050,0
+BIDD.US,D,20250206,000000,26.0225,26.18,26,26.08,186792,0
+BIDD.US,D,20250207,000000,26.11,26.14,25.8,25.8,109384,0
+BIDD.US,D,20250210,000000,25.88,25.94,25.86,25.89,78688,0
+BIDD.US,D,20250211,000000,25.915,26.1135,25.87,26.07,91412,0
+BIDD.US,D,20250212,000000,25.89,26.19,25.85,26.12,106242,0
+BIDD.US,D,20250213,000000,26.1501,26.3399,26.14,26.29,77320,0
+BIDD.US,D,20250214,000000,26.4,26.432,26.26,26.26,54432,0
+BIDD.US,D,20250218,000000,26.569,26.59,26.42,26.59,99163,0
+BIDD.US,D,20250219,000000,26.32,26.46,26.2501,26.37,71453,0
+BIDD.US,D,20250220,000000,26.4,26.533,26.34,26.5,149406,0
+BIDD.US,D,20250221,000000,26.6345,26.6345,26.38,26.39,103658,0
+BIDD.US,D,20250224,000000,26.4665,26.54,26.34,26.34,65929,0
+BIDD.US,D,20250225,000000,26.625,26.69,26.4601,26.54,65970,0
+BIDD.US,D,20250226,000000,26.6,26.74,26.52,26.53,140187,0
+BIDD.US,D,20250227,000000,26.4,26.46,26.11,26.11,222779,0
+BIDD.US,D,20250228,000000,26.1202,26.3276,26.051,26.3276,84884,0
+BIDD.US,D,20250303,000000,26.72,26.7564,26.3,26.43,93721,0
+BIDD.US,D,20250304,000000,26.212,26.65,26.02,26.36,341415,0
+BIDD.US,D,20250305,000000,26.7625,26.985,26.6601,26.96,138306,0
+BIDD.US,D,20250306,000000,26.56,26.8971,26.55,26.6,222516,0
+BIDD.US,D,20250307,000000,26.7361,26.97,26.6262,26.96,156304,0
+BIDD.US,D,20250310,000000,26.54,26.54,26.11,26.27,68834,0
+BIDD.US,D,20250311,000000,26.2653,26.39,25.9601,26.17,56693,0
+BIDD.US,D,20250312,000000,26.25,26.32,26.0901,26.27,102724,0
+BIDD.US,D,20250313,000000,25.9966,26.15,25.94,26.02,198747,0
+BIDD.US,D,20250314,000000,26.225,26.45,26.225,26.4,225411,0
+BIDD.US,D,20250317,000000,26.5604,26.7891,26.44,26.747,65154,0
+BIDD.US,D,20250318,000000,26.62,26.6999,26.5146,26.65,136007,0
+BIDD.US,D,20250319,000000,26.58,26.7768,26.5434,26.76,78285,0
+BIDD.US,D,20250320,000000,26.4498,26.61,26.39,26.53,72177,0
+BIDD.US,D,20250321,000000,26.32,26.4,26.26,26.32,46489,0
+BIDD.US,D,20250324,000000,26.36,26.4152,26.294,26.39,42823,0
+BIDD.US,D,20250325,000000,26.5887,26.6,26.44,26.46,58793,0
+BIDD.US,D,20250326,000000,26.291,26.38,26.09,26.12,67392,0
+BIDD.US,D,20250327,000000,26.061,26.2553,26.06,26.16,50150,0
+BIDD.US,D,20250328,000000,26.1406,26.17,25.9401,25.955,50550,0
+BIDD.US,D,20250331,000000,25.6307,25.89,25.59,25.89,103267,0
+BIDD.US,D,20250401,000000,25.7601,25.913,24.88,25.8319,48489,0
+BIDD.US,D,20250402,000000,25.71,25.92,25.69,25.92,100770,0
+BIDD.US,D,20250403,000000,25.6534,25.685,25.29,25.32,56884,0
+BIDD.US,D,20250404,000000,24.3503,25,23.74,23.74,92007,0
+BIDD.US,D,20250407,000000,22.75,23.45,22.75,23.12,142507,0
+BIDD.US,D,20250408,000000,23.8029,23.8144,22.655,22.885,147775,0
+BIDD.US,D,20250409,000000,22.94,24.72,22.7401,24.64,1024493,0
+BIDD.US,D,20250410,000000,24.2455,24.3899,23.6943,24.28,95587,0
+BIDD.US,D,20250411,000000,24.32,24.87,24.25,24.86,89595,0
+BIDD.US,D,20250414,000000,24.765,25.04,24.7448,24.88,66833,0
+BIDD.US,D,20250415,000000,25.0411,25.17,24.97,24.99,94160,0
+BIDD.US,D,20250416,000000,24.965,25.13,24.73,24.81,67809,0
+BIDD.US,D,20250417,000000,24.9939,25.1759,24.95,24.96,214758,0
+BIDD.US,D,20250421,000000,25.06,25.06,24.65,24.8,133822,0
+BIDD.US,D,20250422,000000,25.081,25.38,25.05,25.28,55792,0
+BIDD.US,D,20250423,000000,25.65,25.66,25.4,25.45,96115,0
+BIDD.US,D,20250424,000000,25.56,25.85,25.54,25.85,456882,0
+BIDD.US,D,20250425,000000,25.71,25.85,25.652,25.85,284309,0
+BIDD.US,D,20250428,000000,25.84,25.97,25.78,25.97,126141,0
+BIDD.US,D,20250429,000000,25.9159,26.06,25.86,25.97,108762,0
+BIDD.US,D,20250430,000000,25.86,26.0999,25.76,26.08,41761,0
+BIDD.US,D,20250501,000000,26.08,26.2132,25.97,26.03,66475,0
+BIDD.US,D,20250502,000000,26.59,26.6,26.5,26.585,57895,0
+BIDD.US,D,20250505,000000,26.65,26.74,26.63,26.67,80676,0
+BIDD.US,D,20250506,000000,26.5133,26.59,26.4436,26.51,42017,0
+BIDD.US,D,20250507,000000,26.3482,26.47,26.24,26.364,33812,0
+BIDD.US,D,20250508,000000,26.3259,26.4,26.1585,26.1716,54206,0
+BIDD.US,D,20250509,000000,26.377,26.41,26.2667,26.33,50255,0
+BIDD.US,D,20250512,000000,26.3745,26.51,26.2751,26.49,40449,0
+BIDD.US,D,20250513,000000,26.4701,26.65,26.4701,26.56,45401,0
+BIDD.US,D,20250514,000000,26.77,26.77,26.55,26.55,61236,0
+BIDD.US,D,20250515,000000,26.7299,26.92,26.6981,26.87,652311,0
+BIDD.US,D,20250516,000000,26.9163,26.9796,26.82,26.93,57051,0
+BIDD.US,D,20250519,000000,26.9999,27.22,26.94,27.22,45201,0
+BIDD.US,D,20250520,000000,27.255,27.3499,27.22,27.3,203395,0
+BIDD.US,D,20250521,000000,27.42,27.505,27.1908,27.24,71480,0
+BIDD.US,D,20250522,000000,27.1205,27.28,27.066,27.14,57444,0
+BIDD.US,D,20250523,000000,26.87,27.21,26.86,27.125,167043,0
+BIDD.US,D,20250527,000000,27.47,27.53,27.41,27.43,51544,0
+BIDD.US,D,20250528,000000,27.27505,27.28,27.1215,27.15,288686,0
+BIDD.US,D,20250529,000000,27.27,27.33,27.1642,27.26,60674,0
+BIDD.US,D,20250530,000000,27.15,27.25,27.0301,27.19,329716,0
+BIDD.US,D,20250602,000000,27.175,27.38,27.1375,27.38,104199,0
+BIDD.US,D,20250603,000000,27.2025,27.29,27.17,27.29,113965,0
+BIDD.US,D,20250604,000000,27.38,27.5095,27.36,27.44,58719,0
+BIDD.US,D,20250605,000000,27.48,27.5499,27.385,27.45,105491,0
+BIDD.US,D,20250606,000000,27.569,27.62,27.51,27.58,112742,0
+BIDD.US,D,20250609,000000,27.52,27.63,27.47,27.58,63849,0
+BIDD.US,D,20250610,000000,27.71,27.74,27.65,27.71,61552,0
+BIDD.US,D,20250611,000000,27.73,27.8448,27.66,27.67,78100,0
+BIDD.US,D,20250612,000000,27.75,27.8755,27.75,27.79,197213,0
+BIDD.US,D,20250613,000000,27.3925,27.55,27.3272,27.37,60104,0
+BIDD.US,D,20250616,000000,27.21,27.3549,27.1,27.13,48302,0
+BIDD.US,D,20250617,000000,26.94,26.97,26.71,26.76,48213,0
+BIDD.US,D,20250618,000000,26.7369,26.87,26.67,26.71,81005,0
+BIDD.US,D,20250620,000000,26.705,26.75,26.46,26.47,66018,0
+BIDD.US,D,20250623,000000,26.29,26.68,26.29,26.68,119161,0
+BIDD.US,D,20250624,000000,26.88,27.02,26.81,26.95,636777,0
+BIDD.US,D,20250625,000000,26.78,26.84,26.6902,26.765,365711,0
+BIDD.US,D,20250626,000000,26.98,27.09,26.93,27.08,88495,0
+BIDD.US,D,20250627,000000,27.19,27.38,27.135,27.23,144408,0
+BIDD.US,D,20250630,000000,27.1301,27.298,27.11,27.28,209144,0
+BIDD.US,D,20250701,000000,27.1211,27.29,27.1211,27.24,122387,0
+BIDD.US,D,20250702,000000,27.095,27.28,27.095,27.25,51369,0
+BIDD.US,D,20250703,000000,27.22,27.309,27.19,27.24,36432,0
+BIDD.US,D,20250707,000000,27.095,27.145,26.9095,27.02,64110,0
+BIDD.US,D,20250708,000000,27,27.16,26.97,27.11,126029,0
+BIDD.US,D,20250709,000000,27.2871,27.34,27.22,27.32,335245,0
+BIDD.US,D,20250710,000000,27.29,27.36,27.2493,27.36,295894,0
+BIDD.US,D,20250711,000000,27.107,27.19,27.06,27.09,80751,0
+BIDD.US,D,20250714,000000,26.9831,27.12,26.9831,27.09,168823,0
+BIDD.US,D,20250715,000000,27.05,27.11,26.88,26.92,140722,0
+BIDD.US,D,20250716,000000,26.9188,27.02,26.8109,27.01,75469,0
+BIDD.US,D,20250717,000000,26.9875,27.05,26.94,27.02,76818,0
+BIDD.US,D,20250718,000000,27.0199,27.09,26.81,26.84,92565,0
+BIDD.US,D,20250721,000000,26.93,27.179,26.93,27.08,249074,0
+BIDD.US,D,20250722,000000,27.022,27.16,26.98,27.12,100893,0
+BIDD.US,D,20250723,000000,27.385,27.645,27.36,27.62,463729,0
+BIDD.US,D,20250724,000000,27.51,27.5683,27.41,27.41,49530,0
+BIDD.US,D,20250725,000000,27.171,27.34,27.171,27.29,317202,0
+BIDD.US,D,20250728,000000,26.959285,27.04,26.8835,26.95,63834,0
+BIDD.US,D,20250729,000000,26.84,26.87,26.7802,26.82,66652,0
+BIDD.US,D,20250730,000000,26.61,26.69,26.45,26.53,98680,0
+BIDD.US,D,20250731,000000,26.422,26.49,26.3089,26.32,103685,0
+BIDD.US,D,20250801,000000,26.25,26.2613,26.1,26.24,54088,0
+BIDD.US,D,20250804,000000,26.47,26.5279,26.44,26.51,80112,0
+BIDD.US,D,20250805,000000,26.51,26.54,26.38,26.42,81791,0
+BIDD.US,D,20250806,000000,26.52,26.54,26.41,26.49,305496,0
+BIDD.US,D,20250807,000000,26.83,26.85,26.667,26.79,75439,0
+BIDD.US,D,20250808,000000,26.77,26.8907,26.76,26.87,41712,0
+BIDD.US,D,20250811,000000,26.8099,26.8099,26.69,26.725,40261,0
+BIDD.US,D,20250812,000000,26.726,26.96,26.726,26.96,53520,0
+BIDD.US,D,20250813,000000,27.17,27.2299,27.12,27.22,109168,0
+BIDD.US,D,20250814,000000,27.055,27.1412,27.02,27.135,43651,0
+BIDD.US,D,20250815,000000,27.182,27.25,27.17,27.21,58349,0
+BIDD.US,D,20250818,000000,27.1687,27.22,27.11,27.18,143390,0
+BIDD.US,D,20250819,000000,27.3297,27.3397,27.18,27.18,76844,0
+BIDD.US,D,20250820,000000,27.32,27.35,27.24,27.34,77137,0
+BIDD.US,D,20250821,000000,27.17,27.22,27.13,27.15,347324,0
+BIDD.US,D,20250822,000000,27.32,27.61,27.29,27.59,66413,0
+BIDD.US,D,20250825,000000,27.5,27.55,27.23,27.23,61531,0
+BIDD.US,D,20250826,000000,27.23,27.29,27.16,27.27,101826,0
+BIDD.US,D,20250827,000000,27.06,27.215,27.01,27.18,61000,0
+BIDD.US,D,20250828,000000,27.22,27.2697,27.1762,27.21,37715,0
+BIDD.US,D,20250829,000000,27.09,27.22,27.05,27.207,69134,0
+BIDD.US,D,20250902,000000,26.84,26.95,26.7665,26.91,66514,0
+BIDD.US,D,20250903,000000,26.9999,27.06,26.91,27.01,45583,0
+BIDD.US,D,20250904,000000,27.09,27.17,27.0384,27.13,46335,0
+BIDD.US,D,20250905,000000,27.4,27.4,27.18,27.24,35242,0
+BIDD.US,D,20250908,000000,27.4,27.47,27.3192,27.44,49003,0
+BIDD.US,D,20250909,000000,27.6,27.64,27.54,27.62,59441,0
+BIDD.US,D,20250910,000000,27.676,27.7,27.5509,27.57,44398,0
+BIDD.US,D,20250911,000000,27.72,27.95,27.63,27.923,51855,0
+BIDD.US,D,20250912,000000,27.87,27.92,27.7931,27.88,254875,0
+BIDD.US,D,20250915,000000,27.97,27.97,27.904,27.97,61116,0
+BIDD.US,D,20250916,000000,27.9003,27.97,27.84,27.94,399906,0
+BIDD.US,D,20250917,000000,27.9698,28.14,27.81,27.927,74402,0
+BIDD.US,D,20250918,000000,28.025,28.15,27.96,28.12,411007,0
+BIDD.US,D,20250919,000000,28.015,28.03,27.8801,27.95,55416,0
+BIDD.US,D,20250922,000000,27.85,27.97,27.81,27.97,51426,0
+BIDD.US,D,20250923,000000,27.997551,28.06,27.8458,27.8896,175616,0
+BIDD.US,D,20250924,000000,27.8198,27.8441,27.7,27.71,36660,0
+BIDD.US,D,20250925,000000,27.505,27.54,27.41,27.522,129693,0
+BIDD.US,D,20250926,000000,27.55,27.67,27.52,27.65,39429,0
+BIDD.US,D,20250929,000000,27.7783,27.82,27.735,27.78,72208,0
+BIDD.US,D,20250930,000000,27.83,27.99,27.8,27.9853,61940,0
+BIDD.US,D,20251001,000000,28.13,28.31,28.06,28.27,65077,0
+BIDD.US,D,20251002,000000,28.43,28.45,28.2588,28.37,31363,0
+BIDD.US,D,20251003,000000,28.56,28.645,28.5,28.56,29141,0
+BIDD.US,D,20251006,000000,28.642,28.69,28.61,28.63,46986,0
+BIDD.US,D,20251007,000000,28.6838,28.6838,28.4437,28.45,44124,0
+BIDD.US,D,20251008,000000,28.53,28.58,28.4,28.54,5098111,0
+BIDD.US,D,20251009,000000,28.5,28.51,28.18,28.26,539632,0
+BIDD.US,D,20251010,000000,28.2385,28.26,27.55,27.562,46955,0
+BIDD.US,D,20251013,000000,27.93,28.14,27.91,28.1,32334,0
+BIDD.US,D,20251014,000000,27.79,28.1536,27.77,28.08,199837,0
+BIDD.US,D,20251015,000000,28.21,28.28,28.02,28.2,63071,0
+BIDD.US,D,20251016,000000,28.361,28.4495,28.225,28.34,54531,0
+BIDD.US,D,20251017,000000,28.3832,28.5133,28.28,28.475,320571,0
+BIDD.US,D,20251020,000000,28.6515,28.79,28.61,28.72,88534,0
+BIDD.US,D,20251021,000000,28.63,28.6803,28.54,28.54,50773,0
+BIDD.US,D,20251022,000000,28.581,28.637,28.43,28.53,56939,0
+BIDD.US,D,20251023,000000,28.635,28.69,28.56,28.63,57317,0
+BIDD.US,D,20251024,000000,28.84,28.84,28.7317,28.7733,67527,0
+BIDD.US,D,20251027,000000,29.01,29.0339,28.91,28.99,89228,0
+BIDD.US,D,20251028,000000,28.91,28.99,28.87,28.91,49562,0
+BIDD.US,D,20251029,000000,28.98,28.9923,28.68,28.805,86141,0
+BIDD.US,D,20251030,000000,28.55,28.7,28.51,28.55,90955,0
+BIDD.US,D,20251031,000000,28.3901,28.49,28.29,28.38,57017,0
+BIDD.US,D,20251103,000000,28.38,28.41,28.27,28.35,148843,0
+BIDD.US,D,20251104,000000,28.02,28.23,28.02,28.05,88984,0
+BIDD.US,D,20251105,000000,28.172,28.34,28.1,28.28,42108,0
+BIDD.US,D,20251106,000000,28.23,28.23,28.035,28.072,104469,0
+BIDD.US,D,20251107,000000,27.87,28.105,27.85,28.105,120448,0
+BIDD.US,D,20251110,000000,28.27,28.425,28.22,28.412,31643,0
+BIDD.US,D,20251111,000000,28.65,28.705,28.55,28.65,111990,0
+BIDD.US,D,20251112,000000,28.71,28.7642,28.6634,28.685,52185,0
+BIDD.US,D,20251113,000000,28.72,28.72,28.39,28.415,53825,0
+BIDD.US,D,20251114,000000,28.19,28.44211,28.18,28.34,126210,0
+BIDD.US,D,20251117,000000,28.1374,28.22,27.9004,28,32808,0
+BIDD.US,D,20251118,000000,27.681,27.81,27.56,27.7403,635971,0
+BIDD.US,D,20251119,000000,27.66,27.77,27.55,27.66,579413,0
+BIDD.US,D,20251120,000000,27.8591,27.8879,27.3,27.32,124515,0
+BIDD.US,D,20251121,000000,27.45,27.7186,27.35,27.62,67383,0
+BIDD.US,D,20251124,000000,27.605,27.73,27.56,27.7103,114387,0
+BIDD.US,D,20251125,000000,27.78,27.96,27.76,27.95,54188,0
+BIDD.US,D,20251126,000000,28.12,28.25,28.06,28.1905,51905,0
+BIDD.US,D,20251128,000000,28.2899,28.345,28.19,28.32,35887,0
+BIDD.US,D,20251201,000000,28.35,28.3652,28.221,28.24,33368,0
+BIDD.US,D,20251202,000000,28.271,28.34,28.24,28.32,120739,0
+BIDD.US,D,20251203,000000,28.395,28.48,28.32,28.44,50054,0
+BIDD.US,D,20251204,000000,28.57,28.63,28.5,28.52,38634,0
+BIDD.US,D,20251205,000000,28.7,28.76,28.6,28.61,79691,0
+BIDD.US,D,20251208,000000,28.7,28.73,28.58,28.603,30194,0
+BIDD.US,D,20251209,000000,28.5999,28.6189,28.5,28.503,25805,0
+BIDD.US,D,20251210,000000,28.63,28.88,28.6,28.84,33657,0
+BIDD.US,D,20251211,000000,28.775,28.9241,28.7254,28.92,21095,0
+BIDD.US,D,20251212,000000,28.9301,28.9301,28.5902,28.7,36708,0
+BIDD.US,D,20251215,000000,28.55,28.55,28.363,28.3982,35849,0
+BIDD.US,D,20251216,000000,28.305,28.35,28.18,28.25,34051,0
+BIDD.US,D,20251217,000000,28.3,28.31,28.05,28.08,38323,0
+BIDD.US,D,20251218,000000,28.3585,28.45,28.285,28.303,64513,0
+BIDD.US,D,20251219,000000,28.45,28.52,28.35,28.43,18072,0
+BIDD.US,D,20251222,000000,28.52,28.59,28.48,28.5717,19065,0
+BIDD.US,D,20251223,000000,28.675,28.76,28.64,28.735,42753,0
+BIDD.US,D,20251224,000000,28.74,28.78,28.72,28.765,10397,0
+BIDD.US,D,20251226,000000,28.794,28.8763,28.794,28.865,14682,0
+BIDD.US,D,20251229,000000,28.8,28.862,28.76,28.84,108018,0
+BIDD.US,D,20251230,000000,28.925,28.98,28.9,28.9109,20544,0
+BIDD.US,D,20251231,000000,28.89,28.92,28.79,28.82,25139,0
+BIDD.US,D,20260102,000000,29.11,29.23,29.067152,29.23,28043,0
+BIDD.US,D,20260105,000000,29.3,29.48,29.24,29.42,33483,0
+BIDD.US,D,20260106,000000,29.57,29.61,29.515,29.515,32917,0
+BIDD.US,D,20260107,000000,29.4,29.46,29.291,29.3222,41225,0
+BIDD.US,D,20260108,000000,29.19,29.285,29.1601,29.24,42951,0
+BIDD.US,D,20260109,000000,29.4138,29.52,29.36,29.51,31770,0
+BIDD.US,D,20260112,000000,29.5904,29.78,29.5904,29.7356,37143,0
+BIDD.US,D,20260113,000000,29.75,29.7644,29.56,29.6287,98372,0
+BIDD.US,D,20260114,000000,29.675,29.75,29.62,29.73,87462,0
+BIDD.US,D,20260115,000000,29.89,30.02,29.85,29.85,402679,0
+BIDD.US,D,20260116,000000,29.935,29.96,29.7906,29.9408,98759,0
+BIDD.US,D,20260120,000000,29.59,29.74,29.49,29.51,74667,0
+BIDD.US,D,20260121,000000,29.716,29.98,29.65,29.9,178377,0
+BIDD.US,D,20260122,000000,29.94,30.03,29.935,29.9425,37687,0
+BIDD.US,D,20260123,000000,29.9399,30.17,29.9,30.15,83534,0
+BIDD.US,D,20260126,000000,30.2376,30.31,30.19,30.225,155945,0
+BIDD.US,D,20260127,000000,30.5249,30.68,30.48,30.63,78025,0
+BIDD.US,D,20260128,000000,30.5,30.52,30.34,30.5,42778,0
+BIDD.US,D,20260129,000000,30.66,30.7,30.24,30.55,23625,0
+BIDD.US,D,20260130,000000,30.515,30.53,30.16,30.25,36384,0
+BIDD.US,D,20260202,000000,30.3734,30.5399,30.25,30.48,24764,0
+BIDD.US,D,20260203,000000,30.52,30.64,30.335,30.59,90868,0
+BIDD.US,D,20260204,000000,30.715,30.76,30.385,30.46,201012,0
+BIDD.US,D,20260205,000000,30.195,30.39,30.09,30.15,72160,0
+BIDD.US,D,20260206,000000,30.6165,30.82,30.54,30.82,54787,0
+BIDD.US,D,20260209,000000,30.86,31.09,30.8175,31.07,30463,0
+BIDD.US,D,20260210,000000,31.16,31.165,31.06,31.06,33441,0
+BIDD.US,D,20260211,000000,31.145,31.31,30.96,31.23,77134,0
+BIDD.US,D,20260212,000000,31.3573,31.3573,30.8619,30.96,45185,0
+BIDD.US,D,20260213,000000,30.78,30.9792,30.67,30.95,27130,0
+BIDD.US,D,20260217,000000,30.67,30.94,30.5497,30.84,76455,0
+BIDD.US,D,20260218,000000,30.935,31.1099,30.87,30.91,43547,0
diff --git a/daily/us/nyse stocks/1/bipj.us.txt b/daily/us/nyse stocks/1/bipj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f81edce9375a025ff91ff873b394aec3dd21968
--- /dev/null
+++ b/daily/us/nyse stocks/1/bipj.us.txt	
@@ -0,0 +1,424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIPJ.US,D,20240611,000000,25.07,25.1,25.015,25.03,70266,0
+BIPJ.US,D,20240612,000000,25.1,25.18,25.05,25.06,190989,0
+BIPJ.US,D,20240613,000000,25.05,25.09,25.02,25.08,220063,0
+BIPJ.US,D,20240614,000000,25.08,25.1275,24.9,25.04,117426,0
+BIPJ.US,D,20240617,000000,24.95,25.02,24.89,25,116271,0
+BIPJ.US,D,20240618,000000,25,25.08,24.9,25,105152,0
+BIPJ.US,D,20240620,000000,25,25,24.95,25,15265,0
+BIPJ.US,D,20240621,000000,25,25.07,24.99,24.99,37036,0
+BIPJ.US,D,20240624,000000,25.08,25.08,24.98,25,65351,0
+BIPJ.US,D,20240625,000000,24.96,25.05,24.96,25,28167,0
+BIPJ.US,D,20240626,000000,24.985,25.04,24.975,24.98,93507,0
+BIPJ.US,D,20240627,000000,24.96,25.05,24.92,25,72065,0
+BIPJ.US,D,20240628,000000,25.05,25.09,24.95,24.95,732185,0
+BIPJ.US,D,20240701,000000,24.95,24.99,24.95,24.99,27902,0
+BIPJ.US,D,20240702,000000,24.99,25.1,24.97,25.1,23451,0
+BIPJ.US,D,20240703,000000,25.08,25.13,25.08,25.13,20303,0
+BIPJ.US,D,20240705,000000,25.2,25.2,25.05,25.14,31961,0
+BIPJ.US,D,20240708,000000,25.19,25.19,25,25.09,15462,0
+BIPJ.US,D,20240709,000000,25.18,25.18,25.03,25.08,39582,0
+BIPJ.US,D,20240710,000000,25.08,25.11,25.06,25.11,27100,0
+BIPJ.US,D,20240711,000000,25.22,25.33,25.11,25.33,67785,0
+BIPJ.US,D,20240712,000000,25.37,25.49,25.31,25.49,36416,0
+BIPJ.US,D,20240715,000000,25.5,25.51,25.0531,25.45,38933,0
+BIPJ.US,D,20240716,000000,25.58,25.58,25.306,25.4,53774,0
+BIPJ.US,D,20240717,000000,25.49,25.49,25.34,25.4,23034,0
+BIPJ.US,D,20240718,000000,25.5,25.5,25.3,25.46,19066,0
+BIPJ.US,D,20240719,000000,25.5,25.5,25.38,25.5,14647,0
+BIPJ.US,D,20240722,000000,25.5,25.5,25.44,25.5,21772,0
+BIPJ.US,D,20240723,000000,25.5,25.5,25.35,25.42,20984,0
+BIPJ.US,D,20240724,000000,25.4,25.418,25.32,25.4,17001,0
+BIPJ.US,D,20240725,000000,25.5,25.5,25.291,25.42,19913,0
+BIPJ.US,D,20240726,000000,25.5,25.5,25.3301,25.4,12194,0
+BIPJ.US,D,20240729,000000,25.43,25.43,25.02,25.06,35533,0
+BIPJ.US,D,20240730,000000,25.1,25.15,24.84,24.89,72908,0
+BIPJ.US,D,20240731,000000,24.97,25.25,24.9,25.25,55321,0
+BIPJ.US,D,20240801,000000,25.29,25.3,25.2011,25.25,133891,0
+BIPJ.US,D,20240802,000000,25.2711,25.2711,25.25,25.25,10718,0
+BIPJ.US,D,20240805,000000,24.8339,25.35,24.7129,25.22,19800,0
+BIPJ.US,D,20240806,000000,25.11,25.31,25.11,25.31,1485,0
+BIPJ.US,D,20240807,000000,25.1952,25.35,25.05,25.29,15013,0
+BIPJ.US,D,20240808,000000,25.16,25.3,25.135,25.24,3901,0
+BIPJ.US,D,20240809,000000,25.35,25.35,25.28,25.28,954,0
+BIPJ.US,D,20240812,000000,25.34,25.34,25.15,25.22,4559,0
+BIPJ.US,D,20240813,000000,25.15,25.35,25.15,25.26,15105,0
+BIPJ.US,D,20240814,000000,25.32,25.47,25.32,25.46,5948,0
+BIPJ.US,D,20240815,000000,25.5,25.5,25.29,25.43,1115,0
+BIPJ.US,D,20240816,000000,25.5,25.5,25.28,25.47,6159,0
+BIPJ.US,D,20240819,000000,25.41,25.41,25.35,25.35,35574,0
+BIPJ.US,D,20240820,000000,25.43,25.5,25.37,25.47,15635,0
+BIPJ.US,D,20240821,000000,25.5,25.5,25.45,25.47,10377,0
+BIPJ.US,D,20240822,000000,25.5,25.5,25.47,25.47,8775,0
+BIPJ.US,D,20240823,000000,25.5,25.5,25.4102,25.5,10666,0
+BIPJ.US,D,20240826,000000,25.5,25.5,25.4731,25.5,13876,0
+BIPJ.US,D,20240827,000000,25.5,25.5,25.448,25.49,5414,0
+BIPJ.US,D,20240828,000000,25.5,25.5,25.455,25.49,9067,0
+BIPJ.US,D,20240829,000000,25.43,25.5,25.33,25.45,13425,0
+BIPJ.US,D,20240830,000000,25.47,25.5,25.25,25.25,25832,0
+BIPJ.US,D,20240903,000000,25.32,25.4299,25.2855,25.4,10046,0
+BIPJ.US,D,20240904,000000,25.43,25.59,25.32,25.59,83982,0
+BIPJ.US,D,20240905,000000,25.63,25.73,25.5,25.73,6172,0
+BIPJ.US,D,20240906,000000,25.7,25.7,25.505,25.56,5973,0
+BIPJ.US,D,20240909,000000,25.58,25.82,25.5,25.82,12950,0
+BIPJ.US,D,20240910,000000,25.75,25.93,25.75,25.93,8494,0
+BIPJ.US,D,20240911,000000,25.9,25.9,25.68,25.89,9578,0
+BIPJ.US,D,20240912,000000,25.87,26,25.87,26,5821,0
+BIPJ.US,D,20240913,000000,25.41,25.41,25.245,25.29,24145,0
+BIPJ.US,D,20240916,000000,25.32,25.32,25.04,25.2,95398,0
+BIPJ.US,D,20240917,000000,25.2,25.3792,25.16,25.27,21904,0
+BIPJ.US,D,20240918,000000,25.27,25.3399,25.21,25.33,26655,0
+BIPJ.US,D,20240919,000000,25.37,25.465,25.28,25.4,16018,0
+BIPJ.US,D,20240920,000000,25.3,25.45,25.26,25.38,15301,0
+BIPJ.US,D,20240923,000000,25.38,25.48,25.2601,25.48,19734,0
+BIPJ.US,D,20240924,000000,25.47,25.5,25.41,25.5,19111,0
+BIPJ.US,D,20240925,000000,25.5,25.6,25.45,25.58,20563,0
+BIPJ.US,D,20240926,000000,25.66,25.72,25.63,25.63,27944,0
+BIPJ.US,D,20240927,000000,25.7,25.75,25.66,25.74,58292,0
+BIPJ.US,D,20240930,000000,25.78,25.89,25.67,25.76,121461,0
+BIPJ.US,D,20241001,000000,25.8,25.819,25.625,25.75,13859,0
+BIPJ.US,D,20241002,000000,25.62,25.64,25.55,25.57,21175,0
+BIPJ.US,D,20241003,000000,25.68,25.68,25.6,25.62,5186,0
+BIPJ.US,D,20241004,000000,25.67,25.67,25.48,25.5,11680,0
+BIPJ.US,D,20241007,000000,25.45,25.45,25.31,25.339,5613,0
+BIPJ.US,D,20241008,000000,25.35,25.58,25.305,25.5,8293,0
+BIPJ.US,D,20241009,000000,25.41,25.55,25.35,25.37,12670,0
+BIPJ.US,D,20241010,000000,25.4333,25.48,25.21,25.25,23419,0
+BIPJ.US,D,20241011,000000,25.4,25.4,25.21,25.34,26605,0
+BIPJ.US,D,20241014,000000,25.32,25.35,25.13,25.28,16207,0
+BIPJ.US,D,20241015,000000,25.28,25.38,25.26,25.31,29515,0
+BIPJ.US,D,20241016,000000,25.38,25.41,25.26,25.4,16487,0
+BIPJ.US,D,20241017,000000,25.44,25.49,25.32,25.41,13112,0
+BIPJ.US,D,20241018,000000,25.42,25.48,25.38,25.3814,7604,0
+BIPJ.US,D,20241021,000000,25.44,25.44,25.22,25.3,34605,0
+BIPJ.US,D,20241022,000000,25.4,25.4801,25.21,25.46,11369,0
+BIPJ.US,D,20241023,000000,25.48,25.48,25.25,25.29,1760,0
+BIPJ.US,D,20241024,000000,25.16,25.37,25.16,25.35,2122,0
+BIPJ.US,D,20241025,000000,25.42,25.44,25.4,25.4,3251,0
+BIPJ.US,D,20241028,000000,25.3439,25.48,25.3439,25.46,5145,0
+BIPJ.US,D,20241029,000000,25.4499,25.45,25.26,25.37,7667,0
+BIPJ.US,D,20241030,000000,25.47,25.47,25.405,25.41,11797,0
+BIPJ.US,D,20241031,000000,25.46,25.46,25.391994,25.42,28197,0
+BIPJ.US,D,20241101,000000,25.48,25.48,25.36,25.3705,6141,0
+BIPJ.US,D,20241104,000000,25.48,25.54,25.03,25.45,34231,0
+BIPJ.US,D,20241105,000000,25.54,25.55,25.27,25.45,24554,0
+BIPJ.US,D,20241106,000000,25.34,25.54,25.33,25.38,8034,0
+BIPJ.US,D,20241107,000000,25.48,25.57,25.38,25.49,8978,0
+BIPJ.US,D,20241108,000000,25.35,25.74,25.33,25.68,26152,0
+BIPJ.US,D,20241111,000000,25.67,25.88,25.67,25.88,16519,0
+BIPJ.US,D,20241112,000000,25.87,25.9,25.73,25.82,11875,0
+BIPJ.US,D,20241113,000000,25.91,26.03,25.771283,25.9,34469,0
+BIPJ.US,D,20241114,000000,25.8795,25.98,25.8,25.93,11092,0
+BIPJ.US,D,20241115,000000,25.99,26.01,25.7,25.85,16748,0
+BIPJ.US,D,20241118,000000,26.02,26.29,25.62,25.9,21989,0
+BIPJ.US,D,20241119,000000,25.985,26.04,25.68,25.74,9637,0
+BIPJ.US,D,20241120,000000,25.56,25.745,25.34,25.51,17322,0
+BIPJ.US,D,20241121,000000,25.79,25.94,25.608,25.92,3947,0
+BIPJ.US,D,20241122,000000,25.8,26.15,25.74,26,7638,0
+BIPJ.US,D,20241125,000000,26.24,26.24,25.8835,26.1,4432,0
+BIPJ.US,D,20241126,000000,26,26.25,25.53,25.55,8282,0
+BIPJ.US,D,20241127,000000,26.21,26.21,25.72,25.97,10395,0
+BIPJ.US,D,20241129,000000,25.91,26.28,25.91,26.28,2410,0
+BIPJ.US,D,20241202,000000,26.01,26.2,25.9078,26.0021,7625,0
+BIPJ.US,D,20241203,000000,26.01,26.01,25.699,25.73,17964,0
+BIPJ.US,D,20241204,000000,25.7572,25.8,25.37,25.6,37981,0
+BIPJ.US,D,20241205,000000,25.52,25.61,25.42,25.54,16692,0
+BIPJ.US,D,20241206,000000,25.6227,25.6227,25.34,25.5,14109,0
+BIPJ.US,D,20241209,000000,25.5,25.5,25.16,25.27,54481,0
+BIPJ.US,D,20241210,000000,25.3,25.33,25.12,25.33,14878,0
+BIPJ.US,D,20241211,000000,25.35,25.46,25.31,25.33,12794,0
+BIPJ.US,D,20241212,000000,25.3,25.345,25.16,25.32,11549,0
+BIPJ.US,D,20241213,000000,25.23,25.31,24.97,25.05,57675,0
+BIPJ.US,D,20241216,000000,24.82,24.83,24.47,24.59,33069,0
+BIPJ.US,D,20241217,000000,24.6,24.7722,24.42,24.76,12351,0
+BIPJ.US,D,20241218,000000,24.8236,24.86,24.5,24.71,17745,0
+BIPJ.US,D,20241219,000000,25.5,25.5,24.35,24.38,19464,0
+BIPJ.US,D,20241220,000000,24.48,24.7199,24.43,24.61,10158,0
+BIPJ.US,D,20241223,000000,24.554,24.7,24.52,24.56,7296,0
+BIPJ.US,D,20241224,000000,24.6599,24.6599,24.25,24.35,9087,0
+BIPJ.US,D,20241226,000000,24.35,24.396,24.2185,24.27,24244,0
+BIPJ.US,D,20241227,000000,24.26,24.26,23.8,24.14,32035,0
+BIPJ.US,D,20241230,000000,23.88,24.164571,23.76,23.86,37463,0
+BIPJ.US,D,20241231,000000,23.81,24.14,23.75,24,129285,0
+BIPJ.US,D,20250102,000000,24.05,24.36,23.95,24.36,11288,0
+BIPJ.US,D,20250103,000000,24.215,24.69,24.215,24.54,11004,0
+BIPJ.US,D,20250106,000000,24.5099,24.53,24.11,24.36,30173,0
+BIPJ.US,D,20250107,000000,24.2,24.35,24.06,24.12,10053,0
+BIPJ.US,D,20250108,000000,24.36,24.3799,23.71,23.89,30394,0
+BIPJ.US,D,20250110,000000,23.79,23.96,23.62,23.73,25420,0
+BIPJ.US,D,20250113,000000,23.815,23.8399,23.57,23.62,15378,0
+BIPJ.US,D,20250114,000000,23.835,23.835,23.53,23.7,19263,0
+BIPJ.US,D,20250115,000000,24.15,24.35,24.05,24.2,34370,0
+BIPJ.US,D,20250116,000000,24.2,24.57,24.2,24.27,14004,0
+BIPJ.US,D,20250117,000000,24.48,24.49,24.28,24.28,9002,0
+BIPJ.US,D,20250121,000000,24.41,24.63,24.4,24.63,3968,0
+BIPJ.US,D,20250122,000000,24.56,24.66,24.4622,24.66,8626,0
+BIPJ.US,D,20250123,000000,24.51,24.59,24.45,24.5,6050,0
+BIPJ.US,D,20250124,000000,24.33,24.58,24.33,24.58,2272,0
+BIPJ.US,D,20250127,000000,24.45,24.8,24.39,24.79,16256,0
+BIPJ.US,D,20250128,000000,24.8,24.88,24.645,24.88,23397,0
+BIPJ.US,D,20250129,000000,24.75,24.96,24.6765,24.81,26741,0
+BIPJ.US,D,20250130,000000,24.72,25.13,24.72,25.1,14665,0
+BIPJ.US,D,20250131,000000,25.12,25.1386,24.79,24.79,12661,0
+BIPJ.US,D,20250203,000000,24.59,25.01,24.59,24.885,6124,0
+BIPJ.US,D,20250204,000000,25.08,25.14,24.73,24.87,26714,0
+BIPJ.US,D,20250205,000000,24.88,25.02,24.795,24.8,4697,0
+BIPJ.US,D,20250206,000000,24.8,25,24.8,25,12983,0
+BIPJ.US,D,20250207,000000,24.9,25.11,24.81,24.99,15176,0
+BIPJ.US,D,20250210,000000,24.685,25.03,24.6132,24.915,11052,0
+BIPJ.US,D,20250211,000000,25.14,25.17,24.95,24.96,7793,0
+BIPJ.US,D,20250212,000000,24.52,25.05,24.52,25.04,15761,0
+BIPJ.US,D,20250213,000000,25,25.1899,24.96,25.0935,9910,0
+BIPJ.US,D,20250214,000000,24.9531,25.29,24.9531,25.22,10013,0
+BIPJ.US,D,20250218,000000,25.02,25.26,24.9602,25.05,6481,0
+BIPJ.US,D,20250219,000000,25.05,25.23,24.95,25.23,15000,0
+BIPJ.US,D,20250220,000000,25.19,25.28,25,25.28,11254,0
+BIPJ.US,D,20250221,000000,25.29,25.62,25.12,25.3,21297,0
+BIPJ.US,D,20250224,000000,25.29,25.39,25.04,25.04,21851,0
+BIPJ.US,D,20250225,000000,25.05,25.3,24.89,24.975,45025,0
+BIPJ.US,D,20250226,000000,25.01,25.04,24.91,24.935,12284,0
+BIPJ.US,D,20250227,000000,25.04,25.1499,24.87,25.13,6725,0
+BIPJ.US,D,20250228,000000,24.89,25.08,24.79,24.95,26357,0
+BIPJ.US,D,20250303,000000,24.96,25.0566,24.88,25.01,9682,0
+BIPJ.US,D,20250304,000000,25.046,25.08,24.68,25.015,8137,0
+BIPJ.US,D,20250305,000000,25,25.15,24.97,24.97,7315,0
+BIPJ.US,D,20250306,000000,25,25,24.9,24.9596,16856,0
+BIPJ.US,D,20250307,000000,24.97,25,24.77,24.77,8689,0
+BIPJ.US,D,20250310,000000,24.82,24.82,24.65,24.65,3084,0
+BIPJ.US,D,20250311,000000,24.75,24.88,24.6,24.73,13130,0
+BIPJ.US,D,20250312,000000,24.8,25,24.65,25,16944,0
+BIPJ.US,D,20250313,000000,24.98,24.98,24.86,24.9799,1866,0
+BIPJ.US,D,20250314,000000,24.62,25,24.59,24.865,19399,0
+BIPJ.US,D,20250317,000000,24.99,25,24.9145,24.95,13539,0
+BIPJ.US,D,20250318,000000,25,25,24.7,24.97,20030,0
+BIPJ.US,D,20250319,000000,25,25,24.78,24.89,7564,0
+BIPJ.US,D,20250320,000000,25.03,25.03,24.7226,24.98,11484,0
+BIPJ.US,D,20250321,000000,24.97,25.08,24.72,24.97,10298,0
+BIPJ.US,D,20250324,000000,24.99,25.13,24.95,24.99,17122,0
+BIPJ.US,D,20250325,000000,25.04,25.07,24.75,24.88,8614,0
+BIPJ.US,D,20250326,000000,24.74,24.9899,24.5,24.6,4271,0
+BIPJ.US,D,20250327,000000,24.95,24.95,24.47,24.67,7243,0
+BIPJ.US,D,20250328,000000,24.55,24.9899,24.52,24.77,27142,0
+BIPJ.US,D,20250331,000000,24.655,24.76,24.18,24.18,40884,0
+BIPJ.US,D,20250401,000000,24.2,24.78,24.2,24.38,14781,0
+BIPJ.US,D,20250402,000000,24.35,24.45,24.1,24.28,7743,0
+BIPJ.US,D,20250403,000000,23.99,24.12,23.7,23.94,11443,0
+BIPJ.US,D,20250404,000000,23.7,23.96,23.3,23.71,11265,0
+BIPJ.US,D,20250407,000000,23.15,23.2,22.01,22.15,36490,0
+BIPJ.US,D,20250408,000000,22.351,22.7322,21.95,22.0087,21630,0
+BIPJ.US,D,20250409,000000,22.135,22.76,21.91,22.65,60454,0
+BIPJ.US,D,20250410,000000,22.3,22.4,21.17,21.82,22097,0
+BIPJ.US,D,20250411,000000,21.8,21.8,21.16,21.34,41493,0
+BIPJ.US,D,20250414,000000,21.6,22.1,21.4,22,18355,0
+BIPJ.US,D,20250415,000000,21.98,22.399,21.89,22.32,16125,0
+BIPJ.US,D,20250416,000000,22.35,22.4,21.55,22.06,17439,0
+BIPJ.US,D,20250417,000000,22,22.38,21.805,22.38,20738,0
+BIPJ.US,D,20250421,000000,22.2,22.4,21.956,22.4,9251,0
+BIPJ.US,D,20250422,000000,22.4,22.71,22.4,22.4,14026,0
+BIPJ.US,D,20250423,000000,22.65,22.805,22.31,22.45,24121,0
+BIPJ.US,D,20250424,000000,22.595,22.85,22.46,22.82,7263,0
+BIPJ.US,D,20250425,000000,22.95,22.95,22.44,22.71,22772,0
+BIPJ.US,D,20250428,000000,22.7,22.85,22.5,22.6,13046,0
+BIPJ.US,D,20250429,000000,22.51,22.85,22.51,22.725,8171,0
+BIPJ.US,D,20250430,000000,22.5468,22.65,22.03,22.25,53188,0
+BIPJ.US,D,20250501,000000,22.45,22.48,22.29,22.29,10680,0
+BIPJ.US,D,20250502,000000,22.5,22.54,22.37,22.4,6042,0
+BIPJ.US,D,20250505,000000,22.13,22.34,22.13,22.3,2200,0
+BIPJ.US,D,20250506,000000,22.49,22.55,22.11,22.51,27976,0
+BIPJ.US,D,20250507,000000,22.34,22.56,22.21,22.5449,37261,0
+BIPJ.US,D,20250508,000000,22.535,22.6,22.25,22.485,8834,0
+BIPJ.US,D,20250509,000000,22.6,22.6,22.35,22.37,3695,0
+BIPJ.US,D,20250512,000000,22.42,22.77,22.4,22.7,19783,0
+BIPJ.US,D,20250513,000000,22.98,22.98,22.42,22.7,12393,0
+BIPJ.US,D,20250514,000000,22.7145,22.8566,22.24,22.46,26095,0
+BIPJ.US,D,20250515,000000,22.24,22.7399,22.24,22.54,8055,0
+BIPJ.US,D,20250516,000000,22.325,22.7,22.23,22.23,10504,0
+BIPJ.US,D,20250519,000000,22.34,22.77,22.15,22.7,14673,0
+BIPJ.US,D,20250520,000000,22.82,22.98,22.35,22.45,12506,0
+BIPJ.US,D,20250521,000000,22.51,22.79,22.19,22.2,22672,0
+BIPJ.US,D,20250522,000000,22.1995,22.455,22.16,22.4,13059,0
+BIPJ.US,D,20250523,000000,22.3205,22.4,22.22,22.32,6138,0
+BIPJ.US,D,20250527,000000,22.36,22.8,22.28,22.77,15340,0
+BIPJ.US,D,20250528,000000,22.39,22.88,22.39,22.85,9006,0
+BIPJ.US,D,20250529,000000,22.89,23.18,22.82,23.135,14773,0
+BIPJ.US,D,20250530,000000,23.19,23.47,22.9,23.17,26862,0
+BIPJ.US,D,20250602,000000,23.05,23.26,22.85,22.947,12452,0
+BIPJ.US,D,20250603,000000,22.97,23.46,22.95,23.36,19337,0
+BIPJ.US,D,20250604,000000,23.48,23.8,23.46,23.8,19681,0
+BIPJ.US,D,20250605,000000,23.72,23.93,23.0901,23.4,24153,0
+BIPJ.US,D,20250606,000000,23.43,23.5872,23.01,23.01,9393,0
+BIPJ.US,D,20250609,000000,23,23.3285,22.9,23.11,23934,0
+BIPJ.US,D,20250610,000000,22.97,23.22,22.92,23.07,14394,0
+BIPJ.US,D,20250611,000000,23.215,23.33,23.12,23.14,3513,0
+BIPJ.US,D,20250612,000000,23,23.1079,22.58,23.02,33715,0
+BIPJ.US,D,20250613,000000,22.57,22.7,22.2676,22.605,9885,0
+BIPJ.US,D,20250616,000000,22.68,23.1599,22.68,23.1599,27622,0
+BIPJ.US,D,20250617,000000,23.25,23.37,23.03,23.1658,21873,0
+BIPJ.US,D,20250618,000000,23.05,23.34,22.75,22.95,46058,0
+BIPJ.US,D,20250620,000000,22.92,23.01,22.73,22.83,8913,0
+BIPJ.US,D,20250623,000000,22.83,22.83,22.2436,22.58,17230,0
+BIPJ.US,D,20250624,000000,22.67,22.92,22.61,22.83,23508,0
+BIPJ.US,D,20250625,000000,22.88,23.3045,22.71,22.89,12168,0
+BIPJ.US,D,20250626,000000,22.9218,23.34,22.79,22.8301,17770,0
+BIPJ.US,D,20250627,000000,22.83,23,22.64,22.66,16300,0
+BIPJ.US,D,20250630,000000,22.94,23.07,22.36,22.36,67771,0
+BIPJ.US,D,20250701,000000,22.51,22.9599,22.42,22.69,9199,0
+BIPJ.US,D,20250702,000000,22.65,23.04,22.56,22.98,6423,0
+BIPJ.US,D,20250703,000000,22.91,22.99,22.88,22.99,2335,0
+BIPJ.US,D,20250707,000000,23.01,23.01,22.85,22.98,5220,0
+BIPJ.US,D,20250708,000000,22.95,23.38,22.8501,23.38,37309,0
+BIPJ.US,D,20250709,000000,23.38,23.5,23.16,23.46,21035,0
+BIPJ.US,D,20250710,000000,23.55,23.77,23.48,23.5,27710,0
+BIPJ.US,D,20250711,000000,23.45,23.57,23.36,23.4501,9627,0
+BIPJ.US,D,20250714,000000,23.4475,23.62,23.4475,23.5603,16207,0
+BIPJ.US,D,20250715,000000,23.55,23.97,23.42,23.87,20398,0
+BIPJ.US,D,20250716,000000,23.97,24.07,23.85,23.87,19119,0
+BIPJ.US,D,20250717,000000,23.97,24.0499,23.77,24,14133,0
+BIPJ.US,D,20250718,000000,24.03,24.09,24.01,24.0527,4649,0
+BIPJ.US,D,20250721,000000,24.02,24.24,24,24.095,8922,0
+BIPJ.US,D,20250722,000000,24.08,24.315,24.08,24.31,10063,0
+BIPJ.US,D,20250723,000000,24.32,24.4,24.2,24.2,8779,0
+BIPJ.US,D,20250724,000000,24.2,24.8,24.2,24.31,42867,0
+BIPJ.US,D,20250725,000000,24.395,24.87,24.23,24.53,15058,0
+BIPJ.US,D,20250728,000000,24.655,24.8,24.58,24.66,12599,0
+BIPJ.US,D,20250729,000000,24.6919,24.81,24.63,24.68,9140,0
+BIPJ.US,D,20250730,000000,24.6299,24.63,24.27,24.55,6131,0
+BIPJ.US,D,20250731,000000,24.63,24.635,24.32,24.34,13763,0
+BIPJ.US,D,20250801,000000,24.34,24.41,24.32,24.3779,5300,0
+BIPJ.US,D,20250804,000000,24.58,24.6,24.48,24.55,11752,0
+BIPJ.US,D,20250805,000000,24.59,24.6,24.5888,24.6,5314,0
+BIPJ.US,D,20250806,000000,24.575,24.6,24.575,24.6,10955,0
+BIPJ.US,D,20250807,000000,24.6,24.74,24.5,24.65,12681,0
+BIPJ.US,D,20250808,000000,24.58,24.6599,24.5001,24.65,2113,0
+BIPJ.US,D,20250811,000000,24.66,24.66,24.5,24.5001,6499,0
+BIPJ.US,D,20250812,000000,24.637,24.95,24.637,24.81,14889,0
+BIPJ.US,D,20250813,000000,24.98,24.99,24.9327,24.99,5785,0
+BIPJ.US,D,20250814,000000,24.93,25.02,24.92,24.99,9532,0
+BIPJ.US,D,20250815,000000,25.11,25.13,24.87,25.13,9864,0
+BIPJ.US,D,20250818,000000,25.16,25.69,25.16,25.49,29170,0
+BIPJ.US,D,20250819,000000,25.55,25.55,25.4,25.41,21814,0
+BIPJ.US,D,20250820,000000,25.47,25.54,25.2,25.36,10969,0
+BIPJ.US,D,20250821,000000,25.315,25.49,25.315,25.34,6483,0
+BIPJ.US,D,20250822,000000,25.49,25.49,25.1,25.33,8631,0
+BIPJ.US,D,20250825,000000,25.19,25.3999,25.18,25.36,6192,0
+BIPJ.US,D,20250826,000000,25.23,25.3599,25.11,25.32,7064,0
+BIPJ.US,D,20250827,000000,25.135,25.7499,25.135,25.5124,10354,0
+BIPJ.US,D,20250828,000000,25.4338,25.67,25.34,25.4721,11146,0
+BIPJ.US,D,20250829,000000,25.69,25.69,25.35,25.59,15458,0
+BIPJ.US,D,20250902,000000,25.54,25.54,25.1,25.2,21460,0
+BIPJ.US,D,20250903,000000,25.35,25.52,25.2,25.25,8090,0
+BIPJ.US,D,20250904,000000,25.28,25.4,25.28,25.4,6620,0
+BIPJ.US,D,20250905,000000,25.4,25.5001,25.2974,25.5,7412,0
+BIPJ.US,D,20250908,000000,25.55,25.5927,25.24,25.34,8271,0
+BIPJ.US,D,20250909,000000,25.25,25.36,25.14,25.24,11068,0
+BIPJ.US,D,20250910,000000,25.3,25.7399,25.17,25.57,13231,0
+BIPJ.US,D,20250911,000000,25.43,25.585,25.25,25.27,15447,0
+BIPJ.US,D,20250912,000000,25.32,25.6299,25.22,25.27,9246,0
+BIPJ.US,D,20250915,000000,24.99,25.05,24.81,25.04,20707,0
+BIPJ.US,D,20250916,000000,24.95,25.1899,24.9247,25.03,27624,0
+BIPJ.US,D,20250917,000000,25.17,25.25,24.91,25.11,18267,0
+BIPJ.US,D,20250918,000000,25.35,25.35,25.06,25.17,9750,0
+BIPJ.US,D,20250919,000000,25.23,25.23,25.1,25.1,4036,0
+BIPJ.US,D,20250922,000000,25.09,25.28,24.66,24.77,32394,0
+BIPJ.US,D,20250923,000000,24.82,24.82,24.37,24.59,23123,0
+BIPJ.US,D,20250924,000000,24.42,24.82,24.42,24.72,19808,0
+BIPJ.US,D,20250925,000000,24.65,24.84,24.5,24.74,26865,0
+BIPJ.US,D,20250926,000000,24.98,24.98,24.66,24.88,14684,0
+BIPJ.US,D,20250929,000000,24.68,24.78,24.46,24.53,26755,0
+BIPJ.US,D,20250930,000000,24.68,24.75,24.37,24.5,176867,0
+BIPJ.US,D,20251001,000000,24.67,24.98,24.46,24.84,17335,0
+BIPJ.US,D,20251002,000000,24.865,24.95,24.83,24.83,1371,0
+BIPJ.US,D,20251003,000000,24.96,24.96,24.7864,24.84,7731,0
+BIPJ.US,D,20251006,000000,24.95,25.06,24.89,25.03,11601,0
+BIPJ.US,D,20251007,000000,25.07,25.14,25,25.08,9991,0
+BIPJ.US,D,20251008,000000,25.08,25.11,25,25.03,10102,0
+BIPJ.US,D,20251009,000000,25.06,25.09,25,25.04,19279,0
+BIPJ.US,D,20251010,000000,25.04,25.1,25,25.05,11797,0
+BIPJ.US,D,20251013,000000,25.01,25.13,25,25.1,16473,0
+BIPJ.US,D,20251014,000000,25.01,25.09,25,25.04,27772,0
+BIPJ.US,D,20251015,000000,25.12,25.12,25.01,25.05,5855,0
+BIPJ.US,D,20251016,000000,25.05,25.12,25,25.07,18538,0
+BIPJ.US,D,20251017,000000,25.1,25.18,25.06,25.09,9724,0
+BIPJ.US,D,20251020,000000,25.13,25.3,25.09,25.18,16287,0
+BIPJ.US,D,20251021,000000,25.089,25.1799,25.06,25.14,6602,0
+BIPJ.US,D,20251022,000000,25.1,25.12,25,25,8574,0
+BIPJ.US,D,20251023,000000,25.0285,25.0285,25,25.0285,2410,0
+BIPJ.US,D,20251024,000000,25.24,25.25,25.05,25.1,4153,0
+BIPJ.US,D,20251027,000000,25.13,25.25,25.0037,25.0235,4760,0
+BIPJ.US,D,20251028,000000,25.05,25.13,25,25.1,13813,0
+BIPJ.US,D,20251029,000000,25.05,25.15,25.04,25.04,7471,0
+BIPJ.US,D,20251030,000000,25.1732,25.19,25,25,7998,0
+BIPJ.US,D,20251031,000000,25.1,25.2211,24.75,25.17,10142,0
+BIPJ.US,D,20251103,000000,24.96,25.14,24.95,24.95,1476,0
+BIPJ.US,D,20251104,000000,24.88,24.93,24.65,24.8125,13770,0
+BIPJ.US,D,20251105,000000,24.7339,25.27,24.71,25.17,21458,0
+BIPJ.US,D,20251106,000000,24.8697,25.25,24.681,25.06,4628,0
+BIPJ.US,D,20251107,000000,25,25.28,25,25.18,3859,0
+BIPJ.US,D,20251110,000000,25.28,25.28,25.0945,25.25,6170,0
+BIPJ.US,D,20251111,000000,25.19,25.36,25.19,25.24,4420,0
+BIPJ.US,D,20251112,000000,25.21,25.36,25.102,25.35,14200,0
+BIPJ.US,D,20251113,000000,25.2,25.4,25.17,25.34,5759,0
+BIPJ.US,D,20251114,000000,25.26,25.4,25,25,3465,0
+BIPJ.US,D,20251117,000000,25.28,25.28,24.56,24.57,18662,0
+BIPJ.US,D,20251118,000000,24.79,25,24.35,24.79,35469,0
+BIPJ.US,D,20251119,000000,24.98,25.15,24.8407,24.9809,22357,0
+BIPJ.US,D,20251120,000000,25.01,25.19,24.62,24.91,25600,0
+BIPJ.US,D,20251121,000000,24.68,25.25,24.57,25,11784,0
+BIPJ.US,D,20251124,000000,25.07,25.245,24.863,24.863,11076,0
+BIPJ.US,D,20251125,000000,24.97,25.15,24.8394,25.075,9480,0
+BIPJ.US,D,20251126,000000,25.2414,25.34,25.175,25.275,11216,0
+BIPJ.US,D,20251128,000000,25.25,25.32,24.91,24.91,11847,0
+BIPJ.US,D,20251201,000000,25.06,25.35,24.95,25.23,7435,0
+BIPJ.US,D,20251202,000000,25.32,25.34,25.25,25.3,17329,0
+BIPJ.US,D,20251203,000000,25.36,25.39,25.23,25.32,9475,0
+BIPJ.US,D,20251204,000000,25.37,25.37,25.1,25.1,10048,0
+BIPJ.US,D,20251205,000000,25.34,25.3899,25.17,25.31,9236,0
+BIPJ.US,D,20251208,000000,25.2935,25.39,25.2855,25.32,6147,0
+BIPJ.US,D,20251209,000000,25.32,25.39,25.3,25.35,15686,0
+BIPJ.US,D,20251210,000000,25.38,25.39,25.2,25.26,3398,0
+BIPJ.US,D,20251211,000000,25.15,25.35,25.15,25.22,21527,0
+BIPJ.US,D,20251212,000000,25.21,25.31,25.21,25.31,4558,0
+BIPJ.US,D,20251215,000000,25.23,25.4,25.14,25.36,9088,0
+BIPJ.US,D,20251216,000000,24.85,25.1,24.81,24.95,9441,0
+BIPJ.US,D,20251217,000000,25.09,25.09,24.9,25.04,7547,0
+BIPJ.US,D,20251218,000000,25.07,25.09,24.8029,24.95,2702,0
+BIPJ.US,D,20251219,000000,25.09,25.09,24.93,24.98,3773,0
+BIPJ.US,D,20251222,000000,24.99,25.05,24.65,24.83,23071,0
+BIPJ.US,D,20251223,000000,24.82,25.04,24.53,24.58,12198,0
+BIPJ.US,D,20251224,000000,24.79,25.04,24.53,24.96,5019,0
+BIPJ.US,D,20251226,000000,24.8732,25.0299,24.75,24.75,2590,0
+BIPJ.US,D,20251229,000000,24.89,25.16,24.75,24.78,11630,0
+BIPJ.US,D,20251230,000000,24.9,25.1799,24.56,24.73,16377,0
+BIPJ.US,D,20251231,000000,24.8,25.16,24.51,24.52,19273,0
+BIPJ.US,D,20260102,000000,24.7,25.09,24.59,25.07,7908,0
+BIPJ.US,D,20260105,000000,25.05,25.16,24.6,24.8,33846,0
+BIPJ.US,D,20260106,000000,24.94,25.08,24.75,24.79,7364,0
+BIPJ.US,D,20260107,000000,24.94,25.15,24.63,24.75,12944,0
+BIPJ.US,D,20260108,000000,24.78,24.8,24.65,24.73,10854,0
+BIPJ.US,D,20260109,000000,24.78,24.85,24.59,24.59,20719,0
+BIPJ.US,D,20260112,000000,24.69,24.7343,24.64,24.68,3937,0
+BIPJ.US,D,20260113,000000,24.75,24.7601,24.71,24.76,3712,0
+BIPJ.US,D,20260114,000000,24.88,25,24.7,24.83,18174,0
+BIPJ.US,D,20260115,000000,24.81,24.83,24.63,24.73,18709,0
+BIPJ.US,D,20260116,000000,24.72,24.83,24.62,24.83,13462,0
+BIPJ.US,D,20260120,000000,24.73,24.81,24.55,24.57,11704,0
+BIPJ.US,D,20260121,000000,24.64,24.64,24.48,24.49,15559,0
+BIPJ.US,D,20260122,000000,24.805,24.9999,24.5,24.7,8846,0
+BIPJ.US,D,20260123,000000,24.62,24.81,24.54,24.65,3572,0
+BIPJ.US,D,20260126,000000,24.62,24.89,24.59,24.72,15510,0
+BIPJ.US,D,20260127,000000,24.72,24.79,24.57,24.7,6402,0
+BIPJ.US,D,20260128,000000,24.7,24.7999,24.52,24.55,10828,0
+BIPJ.US,D,20260129,000000,24.61,24.76,24.61,24.64,14656,0
+BIPJ.US,D,20260130,000000,24.735,24.88,24.71,24.81,10186,0
+BIPJ.US,D,20260202,000000,24.87,24.9,24.72,24.83,6840,0
+BIPJ.US,D,20260203,000000,24.92,25.12,24.866,25.11,10628,0
+BIPJ.US,D,20260204,000000,25.1255,25.14,25.03,25.1,1868,0
+BIPJ.US,D,20260205,000000,25,25.15,24.21,24.39,76174,0
+BIPJ.US,D,20260206,000000,24.47,24.9499,24.28,24.5,8092,0
+BIPJ.US,D,20260209,000000,24.5,24.98,24.3901,24.8523,8376,0
+BIPJ.US,D,20260210,000000,24.87,25,24.63,24.94,13527,0
+BIPJ.US,D,20260211,000000,24.94,25.09,24.905,24.95,9257,0
+BIPJ.US,D,20260212,000000,24.98,24.98,24.81,24.83,12709,0
+BIPJ.US,D,20260213,000000,24.8001,24.94,24.74,24.79,7262,0
+BIPJ.US,D,20260217,000000,24.94,25.13,24.89,25.01,17614,0
+BIPJ.US,D,20260218,000000,24.99,25.12,24.8612,24.87,10371,0
diff --git a/daily/us/nyse stocks/1/bk.us.txt b/daily/us/nyse stocks/1/bk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45ba90f22d722a6e5102b738acce67b14c093565
--- /dev/null
+++ b/daily/us/nyse stocks/1/bk.us.txt	
@@ -0,0 +1,10442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BK.US,D,19840907,000000,1.1057,1.11327,1.09018,1.09018,471992.78704284,0
+BK.US,D,19840910,000000,1.09018,1.09784,1.0827,1.09784,95339.054534106,0
+BK.US,D,19840911,000000,1.09784,1.1057,1.09018,1.09018,340710.90793174,0
+BK.US,D,19840912,000000,1.09018,1.09018,1.0827,1.09018,181297.56102317,0
+BK.US,D,19840913,000000,1.09018,1.12103,1.06718,1.12103,1595723.0130264,0
+BK.US,D,19840914,000000,1.13616,1.16712,1.13616,1.13616,953371.21029953,0
+BK.US,D,19840917,000000,1.13616,1.15936,1.13616,1.1515,365717.22243712,0
+BK.US,D,19840918,000000,1.15936,1.17449,1.15936,1.16712,309456.32210973,0
+BK.US,D,19840919,000000,1.16712,1.18265,1.16712,1.17449,228185.03674189,0
+BK.US,D,19840920,000000,1.17449,1.18265,1.17449,1.17449,470431.73684744,0
+BK.US,D,19840921,000000,1.17449,1.18265,1.17449,1.17449,164100.56802979,0
+BK.US,D,19840924,000000,1.17449,1.18265,1.16712,1.16712,129723.881817,0
+BK.US,D,19840925,000000,1.16712,1.18972,1.16712,1.17449,804892.33819503,0
+BK.US,D,19840926,000000,1.17449,1.20534,1.17449,1.19778,734561.63343385,0
+BK.US,D,19840927,000000,1.19778,1.22077,1.19778,1.21301,481377.40562292,0
+BK.US,D,19840928,000000,1.21301,1.22077,1.21301,1.21301,809588.71802014,0
+BK.US,D,19841001,000000,1.20534,1.20534,1.18265,1.18265,1342530.6441454,0
+BK.US,D,19841002,000000,1.18265,1.21301,1.17449,1.18265,2122421.7560038,0
+BK.US,D,19841003,000000,1.17449,1.17449,1.14422,1.14422,1048706.1942985,0
+BK.US,D,19841004,000000,1.14422,1.1515,1.13616,1.1515,214116.24994186,0
+BK.US,D,19841005,000000,1.1515,1.1515,1.14422,1.14422,298508.61806671,0
+BK.US,D,19841008,000000,1.14422,1.14422,1.14422,1.14422,271943.28863347,0
+BK.US,D,19841009,000000,1.14422,1.16712,1.14422,1.1515,1101848.0471365,0
+BK.US,D,19841010,000000,1.14422,1.14422,1.12889,1.14422,162539.51783439,0
+BK.US,D,19841011,000000,1.14422,1.17449,1.14422,1.17449,2330286.6817278,0
+BK.US,D,19841012,000000,1.18972,1.22077,1.18972,1.21301,865846.56544624,0
+BK.US,D,19841015,000000,1.21301,1.21301,1.18972,1.18972,170356.98041652,0
+BK.US,D,19841016,000000,1.18972,1.21301,1.18972,1.18972,1680118.4340526,0
+BK.US,D,19841017,000000,1.18972,1.19778,1.16712,1.17449,140659.37425484,0
+BK.US,D,19841018,000000,1.17449,1.24407,1.17449,1.24407,722060.0026318,0
+BK.US,D,19841019,000000,1.2589,1.28219,1.2589,1.2589,818957.05446001,0
+BK.US,D,19841022,000000,1.2589,1.26706,1.23611,1.23611,440736.16595329,0
+BK.US,D,19841023,000000,1.23611,1.25153,1.23611,1.24407,956495.34595783,0
+BK.US,D,19841024,000000,1.24407,1.26706,1.24407,1.2589,1045576.9704715,0
+BK.US,D,19841025,000000,1.2589,1.2589,1.24407,1.2589,618905.52078311,0
+BK.US,D,19841026,000000,1.24407,1.24407,1.22077,1.22077,185981.72924311,0
+BK.US,D,19841029,000000,1.22077,1.23611,1.22077,1.22077,325081.07093632,0
+BK.US,D,19841030,000000,1.22077,1.22077,1.19778,1.19778,537632.20014774,0
+BK.US,D,19841031,000000,1.19778,1.21301,1.18972,1.19778,153164.05795818,0
+BK.US,D,19841101,000000,1.19778,1.22077,1.18972,1.21301,1214375.9535939,0
+BK.US,D,19841102,000000,1.21301,1.22863,1.21301,1.22863,437613.04792876,0
+BK.US,D,19841105,000000,1.22863,1.23611,1.21301,1.23611,282881.8339726,0
+BK.US,D,19841106,000000,1.23611,1.2589,1.23611,1.25153,707998.33926813,0
+BK.US,D,19841107,000000,1.25153,1.26706,1.24407,1.2589,764259.23959553,0
+BK.US,D,19841108,000000,1.2589,1.2589,1.24407,1.24407,223490.69218431,0
+BK.US,D,19841109,000000,1.25153,1.27423,1.25153,1.25153,246935.95649431,0
+BK.US,D,19841112,000000,1.25153,1.2589,1.24407,1.2589,148473.78393567,0
+BK.US,D,19841113,000000,1.2589,1.2589,1.24407,1.24407,368848.48153179,0
+BK.US,D,19841114,000000,1.24407,1.25153,1.23611,1.23611,189109.93543647,0
+BK.US,D,19841115,000000,1.23611,1.24407,1.23611,1.24407,317269.71415679,0
+BK.US,D,19841116,000000,1.24407,1.25153,1.23611,1.24407,784578.3329797,0
+BK.US,D,19841119,000000,1.24407,1.24407,1.21301,1.21301,645480.00892024,0
+BK.US,D,19841120,000000,1.21301,1.23611,1.21301,1.22077,320389.77928004,0
+BK.US,D,19841121,000000,1.22077,1.22863,1.21301,1.22077,626726.03626653,0
+BK.US,D,19841123,000000,1.22077,1.22077,1.21301,1.21301,534513.15265826,0
+BK.US,D,19841126,000000,1.21301,1.21301,1.21301,1.21301,251623.17761553,0
+BK.US,D,19841127,000000,1.21301,1.22077,1.21301,1.22077,125030.5548932,0
+BK.US,D,19841128,000000,1.22077,1.22077,1.21301,1.21301,3153930.957309,0
+BK.US,D,19841129,000000,1.21301,1.22077,1.18265,1.18972,1905169.1587985,0
+BK.US,D,19841130,000000,1.18972,1.19778,1.17449,1.17449,226615.84547638,0
+BK.US,D,19841203,000000,1.17449,1.18972,1.17449,1.18972,256316.50453934,0
+BK.US,D,19841204,000000,1.18972,1.19778,1.18972,1.18972,651729.29787061,0
+BK.US,D,19841205,000000,1.18972,1.19778,1.18972,1.18972,1004944.8895057,0
+BK.US,D,19841206,000000,1.18972,1.18972,1.18265,1.18265,234437.37859355,0
+BK.US,D,19841207,000000,1.18265,1.18972,1.18265,1.18972,328210.29476345,0
+BK.US,D,19841210,000000,1.18972,1.18972,1.17449,1.17449,1667613.7503492,0
+BK.US,D,19841211,000000,1.17449,1.18972,1.17449,1.18972,497002.15444952,0
+BK.US,D,19841212,000000,1.19778,1.21301,1.19778,1.21301,325081.07093632,0
+BK.US,D,19841213,000000,1.21301,1.22077,1.20534,1.20534,339151.89300387,0
+BK.US,D,19841214,000000,1.20534,1.22863,1.19778,1.22077,632972.2723156,0
+BK.US,D,19841217,000000,1.22077,1.22863,1.19778,1.22863,237561.51425186,0
+BK.US,D,19841218,000000,1.22863,1.27423,1.22863,1.26706,775198.80256842,0
+BK.US,D,19841219,000000,1.26706,1.31315,1.2589,1.29742,1930179.5438389,0
+BK.US,D,19841220,000000,1.29742,1.30557,1.28219,1.28219,240685.64991017,0
+BK.US,D,19841221,000000,1.28976,1.30557,1.28976,1.30557,723623.08809472,0
+BK.US,D,19841224,000000,1.32061,1.36661,1.32061,1.35127,548577.86892322,0
+BK.US,D,19841226,000000,1.3437,1.3437,1.32061,1.32838,620472.67678108,0
+BK.US,D,19841227,000000,1.32838,1.32838,1.32061,1.32061,56264.970862454,0
+BK.US,D,19841228,000000,1.32061,1.32061,1.29742,1.29742,667361.17013356,0
+BK.US,D,19841231,000000,1.30557,1.33594,1.30557,1.32061,154727.1434211,0
+BK.US,D,19850102,000000,1.32838,1.3437,1.32838,1.33594,156290.22888402,0
+BK.US,D,19850103,000000,1.32838,1.32838,1.30557,1.30557,221930.65962269,0
+BK.US,D,19850104,000000,1.30557,1.31315,1.29742,1.29742,57832.126860431,0
+BK.US,D,19850107,000000,1.29742,1.31315,1.29742,1.31315,109401.73553154,0
+BK.US,D,19850108,000000,1.31315,1.32838,1.30557,1.31315,118780.24830905,0
+BK.US,D,19850109,000000,1.31315,1.3437,1.31315,1.3437,290697.26128718,0
+BK.US,D,19850110,000000,1.3437,1.37437,1.32838,1.37437,298508.61806671,0
+BK.US,D,19850111,000000,1.37437,1.39716,1.36661,1.39716,625166.0037049,0
+BK.US,D,19850114,000000,1.39716,1.39716,1.36661,1.38203,456367.02058248,0
+BK.US,D,19850115,000000,1.38979,1.42055,1.38979,1.40552,1342530.6441454,0
+BK.US,D,19850116,000000,1.39716,1.39716,1.35127,1.36661,1248756.7103417,0
+BK.US,D,19850117,000000,1.36661,1.36661,1.32061,1.32838,295392.62347853,0
+BK.US,D,19850118,000000,1.32838,1.33594,1.31315,1.32061,728310.30921595,0
+BK.US,D,19850121,000000,1.32061,1.35127,1.31315,1.35127,2455314.1837197,0
+BK.US,D,19850122,000000,1.35127,1.36661,1.35127,1.36661,2253704.6527487,0
+BK.US,D,19850123,000000,1.36661,1.37437,1.35903,1.37437,697052.67049265,0
+BK.US,D,19850124,000000,1.37437,1.41288,1.37437,1.39716,4187008.3322459,0
+BK.US,D,19850125,000000,1.39716,1.41288,1.38979,1.41288,559519.46716364,0
+BK.US,D,19850128,000000,1.41288,1.44355,1.41288,1.42801,1664490.6323246,0
+BK.US,D,19850129,000000,1.42801,1.42801,1.40552,1.42801,493873.94825616,0
+BK.US,D,19850130,000000,1.42801,1.45111,1.39716,1.39716,1664490.6323246,0
+BK.US,D,19850131,000000,1.39716,1.42055,1.39716,1.39716,747067.33477096,0
+BK.US,D,19850201,000000,1.39716,1.41288,1.38979,1.38979,379786.00923715,0
+BK.US,D,19850204,000000,1.38979,1.42801,1.38203,1.41288,573584.18342861,0
+BK.US,D,19850205,000000,1.41288,1.42801,1.41288,1.42055,1270640.9244563,0
+BK.US,D,19850206,000000,1.42801,1.44355,1.42801,1.42801,1089342.3457994,0
+BK.US,D,19850207,000000,1.42801,1.43588,1.41288,1.41288,793955.82812344,0
+BK.US,D,19850208,000000,1.41288,1.42055,1.40552,1.41288,812704.71260833,0
+BK.US,D,19850211,000000,1.41288,1.42055,1.39716,1.41288,256316.50453934,0
+BK.US,D,19850212,000000,1.41288,1.41288,1.39716,1.41288,287575.16089641,0
+BK.US,D,19850213,000000,1.41288,1.43588,1.39716,1.43588,1405053.0450284,0
+BK.US,D,19850214,000000,1.43588,1.45868,1.43588,1.45868,1164362.3069493,0
+BK.US,D,19850215,000000,1.45868,1.45868,1.44355,1.45868,381349.09470007,0
+BK.US,D,19850219,000000,1.4741,1.52776,1.4741,1.49739,601716.66885984,0
+BK.US,D,19850220,000000,1.49739,1.50487,1.48197,1.48197,693926.49956681,0
+BK.US,D,19850221,000000,1.48197,1.50487,1.48197,1.49739,884601.55573372,0
+BK.US,D,19850222,000000,1.49739,1.49739,1.48197,1.48197,858034.19103295,0
+BK.US,D,19850225,000000,1.48197,1.48197,1.4741,1.48197,362591.05151129,0
+BK.US,D,19850226,000000,1.48197,1.50487,1.48197,1.49739,486065.64437791,0
+BK.US,D,19850227,000000,1.48963,1.48963,1.4741,1.4741,1673867.1098346,0
+BK.US,D,19850228,000000,1.4741,1.48963,1.4741,1.4741,214116.24994186,0
+BK.US,D,19850301,000000,1.4741,1.48197,1.4741,1.4741,184417.62614642,0
+BK.US,D,19850304,000000,1.48197,1.48963,1.48197,1.48197,282881.8339726,0
+BK.US,D,19850305,000000,1.48197,1.48197,1.46674,1.46674,598589.48030023,0
+BK.US,D,19850306,000000,1.46674,1.4741,1.45111,1.45111,404789.27084124,0
+BK.US,D,19850307,000000,1.45111,1.46674,1.45111,1.45868,503253.47866743,0
+BK.US,D,19850308,000000,1.45868,1.46674,1.45111,1.45868,212557.235014,0
+BK.US,D,19850311,000000,1.45868,1.4741,1.45868,1.46674,107840.68533616,0
+BK.US,D,19850312,000000,1.45868,1.45868,1.45868,1.45868,234437.37859355,0
+BK.US,D,19850313,000000,1.45868,1.45868,1.44355,1.44355,296948.5855051,0
+BK.US,D,19850314,000000,1.44355,1.45111,1.44355,1.45111,217243.43850146,0
+BK.US,D,19850315,000000,1.45111,1.45868,1.42801,1.43588,664232.96394019,0
+BK.US,D,19850318,000000,1.43588,1.43588,1.39716,1.39716,446992.57834003,0
+BK.US,D,19850319,000000,1.39716,1.41288,1.39716,1.41288,379786.00923715,0
+BK.US,D,19850320,000000,1.41288,1.41288,1.38979,1.38979,481377.40562292,0
+BK.US,D,19850321,000000,1.39716,1.42055,1.39716,1.42055,282881.8339726,0
+BK.US,D,19850322,000000,1.42055,1.42055,1.38979,1.41288,306332.18645143,0
+BK.US,D,19850325,000000,1.41288,1.45111,1.41288,1.43588,356341.76256091,0
+BK.US,D,19850326,000000,1.43588,1.44355,1.42801,1.44355,148473.78393567,0
+BK.US,D,19850327,000000,1.44355,1.44355,1.42055,1.43588,296948.5855051,0
+BK.US,D,19850328,000000,1.43588,1.44355,1.42801,1.42801,589217.07332532,0
+BK.US,D,19850329,000000,1.42801,1.43588,1.42801,1.43588,214116.24994186,0
+BK.US,D,19850401,000000,1.43588,1.44355,1.42801,1.42801,1120599.9845227,0
+BK.US,D,19850402,000000,1.42801,1.42801,1.41288,1.41288,168793.89495359,0
+BK.US,D,19850403,000000,1.41288,1.41288,1.39716,1.41288,181297.56102317,0
+BK.US,D,19850404,000000,1.41288,1.42055,1.40552,1.41288,110966.85626199,0
+BK.US,D,19850408,000000,1.41288,1.45111,1.41288,1.43588,175044.20153774,0
+BK.US,D,19850409,000000,1.43588,1.45111,1.43588,1.44355,190673.02089938,0
+BK.US,D,19850410,000000,1.44355,1.45111,1.44355,1.45111,376657.80304379,0
+BK.US,D,19850411,000000,1.45868,1.4741,1.45868,1.46674,667361.17013356,0
+BK.US,D,19850412,000000,1.46674,1.48197,1.45868,1.48197,406353.37393793,0
+BK.US,D,19850415,000000,1.48197,1.52776,1.4741,1.50487,451679.79946126,0
+BK.US,D,19850416,000000,1.50487,1.52776,1.50487,1.52776,520446.40112575,0
+BK.US,D,19850417,000000,1.52776,1.52776,1.50487,1.5202,220371.64469483,0
+BK.US,D,19850418,000000,1.52776,1.54358,1.52776,1.53552,198490.48348151,0
+BK.US,D,19850419,000000,1.54358,1.56647,1.54358,1.55841,471992.78704284,0
+BK.US,D,19850422,000000,1.57395,1.58928,1.57395,1.58928,454805.97038708,0
+BK.US,D,19850423,000000,1.58928,1.61227,1.58171,1.61227,833022.78835874,0
+BK.US,D,19850424,000000,1.6049,1.6049,1.55085,1.56647,343840.13175886,0
+BK.US,D,19850425,000000,1.56647,1.57395,1.55841,1.57395,389168.59254971,0
+BK.US,D,19850426,000000,1.57395,1.58171,1.56647,1.57395,251623.17761553,0
+BK.US,D,19850429,000000,1.56647,1.56647,1.54358,1.55085,190673.02089938,0
+BK.US,D,19850430,000000,1.55085,1.56647,1.52776,1.54358,739252.92509013,0
+BK.US,D,19850501,000000,1.54358,1.54358,1.5202,1.5202,1061212.9132694,0
+BK.US,D,19850502,000000,1.5202,1.52776,1.50487,1.51253,96900.104729493,0
+BK.US,D,19850503,000000,1.51253,1.5202,1.4741,1.48197,504818.59939787,0
+BK.US,D,19850506,000000,1.49739,1.50487,1.49739,1.50487,256316.50453934,0
+BK.US,D,19850507,000000,1.50487,1.51253,1.50487,1.51253,128153.67291773,0
+BK.US,D,19850508,000000,1.51253,1.54358,1.51253,1.5202,351655.55907345,0
+BK.US,D,19850509,000000,1.5202,1.55841,1.5202,1.55841,611095.18163734,0
+BK.US,D,19850510,000000,1.58171,1.61227,1.58171,1.6049,1192488.6865779,0
+BK.US,D,19850513,000000,1.6049,1.61227,1.58928,1.58928,792392.74266051,0
+BK.US,D,19850514,000000,1.58928,1.59694,1.56647,1.57395,357901.79512254,0
+BK.US,D,19850515,000000,1.57395,1.58928,1.57395,1.58928,501692.42847203,0
+BK.US,D,19850516,000000,1.58928,1.58928,1.58171,1.58928,212557.235014,0
+BK.US,D,19850517,000000,1.58928,1.6049,1.58171,1.58928,656415.50135808,0
+BK.US,D,19850520,000000,1.61227,1.63517,1.61227,1.61227,881478.43770919,0
+BK.US,D,19850521,000000,1.61227,1.62799,1.6049,1.61227,743942.18147889,0
+BK.US,D,19850522,000000,1.61227,1.61227,1.59694,1.6049,811147.73294801,0
+BK.US,D,19850523,000000,1.6049,1.6049,1.58928,1.6049,783013.21224924,0
+BK.US,D,19850524,000000,1.6049,1.61227,1.59694,1.61227,89087.7303162,0
+BK.US,D,19850528,000000,1.61983,1.63517,1.61983,1.62799,159414.36454232,0
+BK.US,D,19850529,000000,1.62799,1.62799,1.61227,1.61983,223490.69218431,0
+BK.US,D,19850530,000000,1.61983,1.61983,1.58171,1.58928,826773.49940835,0
+BK.US,D,19850531,000000,1.58928,1.61227,1.58171,1.61227,296948.5855051,0
+BK.US,D,19850603,000000,1.61227,1.63517,1.61227,1.62799,634538.41067981,0
+BK.US,D,19850604,000000,1.62799,1.66632,1.62799,1.66632,681423.851131,0
+BK.US,D,19850605,000000,1.67349,1.7123,1.67349,1.7123,409482.59776506,0
+BK.US,D,19850606,000000,1.7123,1.72764,1.68145,1.72764,475117.9403349,0
+BK.US,D,19850607,000000,1.71988,1.71988,1.69678,1.70464,461053.22406994,0
+BK.US,D,19850610,000000,1.70464,1.70464,1.68145,1.68145,564205.67065111,0
+BK.US,D,19850611,000000,1.68145,1.68145,1.6507,1.6507,507941.71742242,0
+BK.US,D,19850612,000000,1.6507,1.66632,1.62799,1.62799,314145.57849848,0
+BK.US,D,19850613,000000,1.62799,1.6507,1.61983,1.62799,415731.88671544,0
+BK.US,D,19850614,000000,1.62799,1.63517,1.61227,1.63517,189109.93543647,0
+BK.US,D,19850617,000000,1.63517,1.63517,1.61983,1.62799,242249.75300685,0
+BK.US,D,19850618,000000,1.63517,1.68951,1.63517,1.68951,275075.56536189,0
+BK.US,D,19850619,000000,1.68951,1.7351,1.65826,1.72764,393853.77840342,0
+BK.US,D,19850620,000000,1.7123,1.7123,1.67349,1.69678,239123.58208101,0
+BK.US,D,19850621,000000,1.68951,1.68951,1.66632,1.68145,501692.42847203,0
+BK.US,D,19850624,000000,1.68145,1.69678,1.66632,1.68951,393853.77840342,0
+BK.US,D,19850625,000000,1.68951,1.7123,1.68145,1.68145,517322.26546745,0
+BK.US,D,19850626,000000,1.68145,1.68145,1.67349,1.67349,582956.59040353,0
+BK.US,D,19850627,000000,1.67349,1.67349,1.6507,1.65826,350091.45597677,0
+BK.US,D,19850628,000000,1.65826,1.66632,1.6507,1.65826,268818.13534139,0
+BK.US,D,19850701,000000,1.65826,1.65826,1.64322,1.6507,797076.91088045,0
+BK.US,D,19850702,000000,1.6507,1.66632,1.64322,1.66632,750194.52333056,0
+BK.US,D,19850703,000000,1.66632,1.68145,1.65826,1.68145,581395.54020814,0
+BK.US,D,19850705,000000,1.68145,1.69678,1.68145,1.69678,631413.25738775,0
+BK.US,D,19850708,000000,1.69678,1.70464,1.69678,1.70464,365717.22243712,0
+BK.US,D,19850709,000000,1.70464,1.70464,1.67349,1.67349,823652.41665134,0
+BK.US,D,19850710,000000,1.67349,1.67349,1.65826,1.67349,264133.96712147,0
+BK.US,D,19850711,000000,1.67349,1.67349,1.65826,1.65826,220371.64469483,0
+BK.US,D,19850712,000000,1.65826,1.67349,1.65826,1.67349,1692617.0119533,0
+BK.US,D,19850715,000000,1.67349,1.69678,1.65826,1.68145,1505073.214881,0
+BK.US,D,19850716,000000,1.68951,1.71988,1.68951,1.71988,636100.47850897,0
+BK.US,D,19850717,000000,1.7351,1.76596,1.7351,1.758,1133103.6505922,0
+BK.US,D,19850718,000000,1.758,1.85047,1.72764,1.72764,225056.83054852,0
+BK.US,D,19850719,000000,1.72764,1.7351,1.7123,1.7351,234437.37859355,0
+BK.US,D,19850722,000000,1.7351,1.74297,1.71988,1.74297,687678.22825019,0
+BK.US,D,19850723,000000,1.74297,1.758,1.7351,1.7351,490752.86549914,0
+BK.US,D,19850724,000000,1.7351,1.7351,1.68145,1.7123,648602.10931102,0
+BK.US,D,19850725,000000,1.68951,1.68951,1.6507,1.66632,665796.04940312,0
+BK.US,D,19850726,000000,1.66632,1.66632,1.6507,1.65826,511069.92361578,0
+BK.US,D,19850729,000000,1.65826,1.65826,1.6049,1.6049,681423.851131,0
+BK.US,D,19850730,000000,1.6049,1.61227,1.58171,1.61227,1498821.8906632,0
+BK.US,D,19850731,000000,1.61227,1.61983,1.58928,1.61227,512633.0090787,0
+BK.US,D,19850801,000000,1.61227,1.61227,1.57395,1.58171,750194.52333056,0
+BK.US,D,19850802,000000,1.58171,1.58171,1.55841,1.58171,451679.79946126,0
+BK.US,D,19850805,000000,1.56647,1.56647,1.53552,1.55085,611095.18163734,0
+BK.US,D,19850806,000000,1.55085,1.57395,1.55085,1.57395,350091.45597677,0
+BK.US,D,19850807,000000,1.57395,1.58928,1.54358,1.58171,1717630.449895,0
+BK.US,D,19850808,000000,1.58928,1.75063,1.58928,1.71988,3961951.5016974,0
+BK.US,D,19850809,000000,1.7123,1.7123,1.67349,1.67349,843964.38659916,0
+BK.US,D,19850812,000000,1.67349,1.69678,1.64322,1.68145,686112.08988598,0
+BK.US,D,19850813,000000,1.68145,1.70464,1.65826,1.68145,1476942.7647174,0
+BK.US,D,19850814,000000,1.67349,1.67349,1.64322,1.6507,346965.28505094,0
+BK.US,D,19850815,000000,1.6507,1.68145,1.6507,1.65826,906478.64641199,0
+BK.US,D,19850816,000000,1.65826,1.66632,1.6507,1.65826,1148735.5228552,0
+BK.US,D,19850819,000000,1.65826,1.65826,1.63517,1.63517,747067.33477096,0
+BK.US,D,19850820,000000,1.62799,1.62799,1.6049,1.61227,786140.40080885,0
+BK.US,D,19850821,000000,1.61227,1.61227,1.58928,1.61227,1827030.1501591,0
+BK.US,D,19850822,000000,1.61227,1.61983,1.6049,1.61227,465744.51572622,0
+BK.US,D,19850823,000000,1.61227,1.62799,1.6049,1.6049,440736.16595329,0
+BK.US,D,19850826,000000,1.6049,1.6049,1.58928,1.58928,185981.72924311,0
+BK.US,D,19850827,000000,1.58928,1.58928,1.53552,1.54358,415731.88671544,0
+BK.US,D,19850828,000000,1.54358,1.55841,1.54358,1.55085,464183.46553084,0
+BK.US,D,19850829,000000,1.55085,1.56647,1.55085,1.55085,428237.58805254,0
+BK.US,D,19850830,000000,1.55085,1.55841,1.55085,1.55841,1031517.3423753,0
+BK.US,D,19850903,000000,1.55841,1.56647,1.55085,1.56647,962746.67017574,0
+BK.US,D,19850904,000000,1.56647,1.58928,1.56647,1.58928,368848.48153179,0
+BK.US,D,19850905,000000,1.58928,1.58928,1.56647,1.58171,421983.21093334,0
+BK.US,D,19850906,000000,1.58171,1.6049,1.58171,1.58928,229750.15747233,0
+BK.US,D,19850909,000000,1.58928,1.58928,1.57395,1.58928,581395.54020814,0
+BK.US,D,19850910,000000,1.58171,1.58171,1.55841,1.55841,432922.77390624,0
+BK.US,D,19850911,000000,1.55085,1.55085,1.5202,1.52776,1037764.5960581,0
+BK.US,D,19850912,000000,1.5202,1.5202,1.49739,1.50487,790824.56902877,0
+BK.US,D,19850913,000000,1.50487,1.5202,1.50487,1.5202,1111221.4717452,0
+BK.US,D,19850916,000000,1.51253,1.51253,1.50487,1.50487,146911.71610651,0
+BK.US,D,19850917,000000,1.50487,1.50487,1.45868,1.45868,734561.63343385,0
+BK.US,D,19850918,000000,1.45868,1.4741,1.45868,1.46674,185981.72924311,0
+BK.US,D,19850919,000000,1.46674,1.48197,1.45868,1.4741,215678.31777101,0
+BK.US,D,19850920,000000,1.4741,1.48197,1.4741,1.48197,168793.89495359,0
+BK.US,D,19850923,000000,1.48197,1.49739,1.48197,1.48197,151601.99012902,0
+BK.US,D,19850924,000000,1.48197,1.48963,1.4741,1.48197,686112.08988598,0
+BK.US,D,19850925,000000,1.4741,1.4741,1.4741,1.4741,168793.89495359,0
+BK.US,D,19850926,000000,1.4741,1.4741,1.45868,1.4741,464183.46553084,0
+BK.US,D,19850930,000000,1.46674,1.46674,1.45111,1.45868,382913.19779675,0
+BK.US,D,19851001,000000,1.45868,1.48963,1.45868,1.48963,198490.48348151,0
+BK.US,D,19851002,000000,1.51253,1.54358,1.51253,1.53552,656415.50135808,0
+BK.US,D,19851003,000000,1.52776,1.52776,1.5202,1.5202,925237.70723454,0
+BK.US,D,19851004,000000,1.5202,1.5202,1.5202,1.5202,76583.046612856,0
+BK.US,D,19851007,000000,1.5202,1.54358,1.5202,1.53552,73455.858053255,0
+BK.US,D,19851008,000000,1.54358,1.58928,1.54358,1.58928,168793.89495359,0
+BK.US,D,19851009,000000,1.58928,1.61227,1.58928,1.6049,214116.24994186,0
+BK.US,D,19851010,000000,1.6049,1.6049,1.58928,1.6049,437613.04792876,0
+BK.US,D,19851011,000000,1.59694,1.59694,1.56647,1.56647,265690.9467818,0
+BK.US,D,19851014,000000,1.57395,1.58171,1.57395,1.58171,78144.096808244,0
+BK.US,D,19851015,000000,1.58171,1.6049,1.58171,1.58928,146911.71610651,0
+BK.US,D,19851016,000000,1.58928,1.61983,1.58928,1.61227,3435257.8468888,0
+BK.US,D,19851017,000000,1.6049,1.6049,1.59694,1.59694,2906993.9831809,0
+BK.US,D,19851018,000000,1.59694,1.62799,1.58928,1.62799,978370.40136856,0
+BK.US,D,19851021,000000,1.62799,1.62799,1.58928,1.6049,379786.00923715,0
+BK.US,D,19851022,000000,1.59694,1.59694,1.58928,1.59694,476684.07869912,0
+BK.US,D,19851023,000000,1.59694,1.61227,1.58928,1.59694,511069.92361578,0
+BK.US,D,19851024,000000,1.6049,1.6049,1.6049,1.6049,273507.39173015,0
+BK.US,D,19851025,000000,1.6049,1.6049,1.59694,1.6049,901795.49582582,0
+BK.US,D,19851028,000000,1.6049,1.6049,1.58928,1.58928,218809.57686568,0
+BK.US,D,19851029,000000,1.58928,1.58928,1.58171,1.58171,196925.36275106,0
+BK.US,D,19851030,000000,1.58171,1.61227,1.58171,1.6049,309456.32210973,0
+BK.US,D,19851031,000000,1.61227,1.61983,1.61227,1.61227,178166.30192852,0
+BK.US,D,19851101,000000,1.61227,1.63517,1.61227,1.63517,343840.13175886,0
+BK.US,D,19851104,000000,1.63517,1.65826,1.62799,1.65826,278197.66575267,0
+BK.US,D,19851105,000000,1.65826,1.68145,1.65826,1.66632,412605.7157896,0
+BK.US,D,19851106,000000,1.66632,1.67349,1.65826,1.66632,776760.87039758,0
+BK.US,D,19851107,000000,1.66632,1.67349,1.65826,1.67349,325081.07093632,0
+BK.US,D,19851108,000000,1.67349,1.67349,1.66632,1.67349,376657.80304379,0
+BK.US,D,19851111,000000,1.67349,1.68951,1.67349,1.68145,298508.61806671,0
+BK.US,D,19851112,000000,1.68145,1.7123,1.68145,1.7123,754876.65628296,0
+BK.US,D,19851113,000000,1.7123,1.7123,1.68951,1.68951,398538.96425711,0
+BK.US,D,19851114,000000,1.68951,1.69678,1.68951,1.69678,303207.03315936,0
+BK.US,D,19851115,000000,1.69678,1.69678,1.68145,1.69678,368848.48153179,0
+BK.US,D,19851118,000000,1.69678,1.69678,1.68145,1.69678,332899.55115221,0
+BK.US,D,19851119,000000,1.69678,1.69678,1.68145,1.68145,2642863.0689608,0
+BK.US,D,19851120,000000,1.68145,1.69678,1.68145,1.69678,2580345.7562466,0
+BK.US,D,19851121,000000,1.69678,1.69678,1.67349,1.68951,681423.851131,0
+BK.US,D,19851122,000000,1.68145,1.68145,1.67349,1.68145,257874.50183344,0
+BK.US,D,19851125,000000,1.68145,1.68145,1.67349,1.68145,264133.96712147,0
+BK.US,D,19851126,000000,1.68145,1.68145,1.64322,1.6507,2570969.2787367,0
+BK.US,D,19851127,000000,1.6507,1.6507,1.61983,1.6507,4493338.4834298,0
+BK.US,D,19851129,000000,1.65826,1.68145,1.65826,1.67349,300074.75643092,0
+BK.US,D,19851202,000000,1.67349,1.67349,1.65826,1.67349,132845.98220778,0
+BK.US,D,19851203,000000,1.67349,1.67349,1.65826,1.65826,356341.76256091,0
+BK.US,D,19851204,000000,1.65826,1.65826,1.65826,1.65826,2556909.6506405,0
+BK.US,D,19851205,000000,1.65826,1.7123,1.65826,1.7123,3535279.0343753,0
+BK.US,D,19851206,000000,1.7123,1.71988,1.70464,1.71988,868972.73637208,0
+BK.US,D,19851209,000000,1.71988,1.76596,1.71988,1.76596,706430.16563639,0
+BK.US,D,19851210,000000,1.76596,1.82728,1.76596,1.81165,1273762.0072133,0
+BK.US,D,19851211,000000,1.81165,1.82728,1.81165,1.82728,647038.00621433,0
+BK.US,D,19851212,000000,1.82021,1.82021,1.80467,1.81165,414167.78361875,0
+BK.US,D,19851213,000000,1.81165,1.82728,1.81165,1.82728,2159926.64841,0
+BK.US,D,19851216,000000,1.82728,1.84251,1.81165,1.83534,1330027.9957096,0
+BK.US,D,19851217,000000,1.83534,1.85047,1.82728,1.84251,332899.55115221,0
+BK.US,D,19851218,000000,1.84251,1.85804,1.83534,1.85804,2602226.91746,0
+BK.US,D,19851219,000000,1.85804,1.91945,1.85804,1.91945,3511839.8758679,0
+BK.US,D,19851220,000000,1.91945,1.95031,1.91945,1.92712,722060.0026318,0
+BK.US,D,19851223,000000,1.91945,1.91945,1.88889,1.90442,801764.13200167,0
+BK.US,D,19851224,000000,1.90442,1.90442,1.87347,1.88889,909608.88787288,0
+BK.US,D,19851226,000000,1.88889,1.89636,1.87347,1.89636,420422.16073796,0
+BK.US,D,19851227,000000,1.89636,1.91945,1.89636,1.91188,1626982.6870173,0
+BK.US,D,19851230,000000,1.90442,1.90442,1.88889,1.89636,295392.62347853,0
+BK.US,D,19851231,000000,1.89636,1.91945,1.89636,1.91188,1114346.6250372,0
+BK.US,D,19860102,000000,1.91188,1.92712,1.90442,1.91945,775198.80256842,0
+BK.US,D,19860103,000000,1.91945,1.93488,1.91188,1.93488,468866.616117,0
+BK.US,D,19860106,000000,1.93488,1.95768,1.93488,1.95031,190673.02089938,0
+BK.US,D,19860107,000000,1.95031,2.02716,1.94245,1.99601,761131.03340216,0
+BK.US,D,19860108,000000,1.99601,2.01173,1.98077,1.98077,783013.21224924,0
+BK.US,D,19860109,000000,1.98077,1.98893,1.91188,1.91945,681423.851131,0
+BK.US,D,19860110,000000,1.91945,1.92712,1.91188,1.91188,548577.86892322,0
+BK.US,D,19860113,000000,1.91188,1.93488,1.91188,1.93488,475117.9403349,0
+BK.US,D,19860114,000000,1.93488,1.93488,1.91945,1.92712,150038.90466611,0
+BK.US,D,19860115,000000,1.92712,1.98893,1.91945,1.98893,573584.18342861,0
+BK.US,D,19860116,000000,1.98893,2.02716,1.9736,1.99601,3658749.5567069,0
+BK.US,D,19860117,000000,1.98077,1.98077,1.95031,1.95768,3283653.8214922,0
+BK.US,D,19860120,000000,1.95768,1.95768,1.93488,1.93488,329769.30969131,0
+BK.US,D,19860121,000000,1.92712,1.92712,1.91188,1.91188,1083092.0392152,0
+BK.US,D,19860122,000000,1.89636,1.89636,1.83534,1.86541,3721266.869421,0
+BK.US,D,19860123,000000,1.86541,1.86541,1.83534,1.85804,3002333.0377151,0
+BK.US,D,19860124,000000,1.86541,1.88889,1.86541,1.88889,622030.67407518,0
+BK.US,D,19860127,000000,1.88889,1.91945,1.88093,1.91945,636100.47850897,0
+BK.US,D,19860128,000000,1.91945,1.98077,1.91945,1.95768,187548.88524108,0
+BK.US,D,19860129,000000,1.95768,1.98893,1.95768,1.95768,389168.59254971,0
+BK.US,D,19860130,000000,1.95768,1.95768,1.91188,1.91188,171919.04824567,0
+BK.US,D,19860131,000000,1.91188,1.94245,1.91188,1.91945,795519.93122012,0
+BK.US,D,19860203,000000,1.91945,1.94245,1.91188,1.94245,273507.39173015,0
+BK.US,D,19860204,000000,1.94245,1.95768,1.91188,1.91945,1370665.1648441,0
+BK.US,D,19860205,000000,1.91188,1.91188,1.88889,1.89636,340710.90793174,0
+BK.US,D,19860206,000000,1.89636,1.91188,1.89636,1.91188,351655.55907345,0
+BK.US,D,19860207,000000,1.91188,1.93488,1.91188,1.91945,223490.69218431,0
+BK.US,D,19860210,000000,1.91188,1.91188,1.90442,1.91188,570458.01250277,0
+BK.US,D,19860211,000000,1.91188,1.91945,1.89636,1.91188,908046.82004373,0
+BK.US,D,19860212,000000,1.91188,1.93488,1.91188,1.93488,425111.41712671,0
+BK.US,D,19860213,000000,1.93488,1.9736,1.93488,1.9736,679858.73040055,0
+BK.US,D,19860214,000000,1.9736,2.01919,1.9736,2.01919,868972.73637208,0
+BK.US,D,19860218,000000,2.01919,2.03452,2.00415,2.02716,731436.48014178,0
+BK.US,D,19860219,000000,2.02716,2.07315,2.02716,2.05015,542330.61524037,0
+BK.US,D,19860220,000000,2.05015,2.05015,2.01919,2.04268,236001.48169024,0
+BK.US,D,19860221,000000,2.04268,2.08867,2.04268,2.06538,334457.54844629,0
+BK.US,D,19860224,000000,2.07315,2.1039,2.07315,2.08867,231310.19003396,0
+BK.US,D,19860225,000000,2.08867,2.08867,2.07315,2.08867,317269.71415679,0
+BK.US,D,19860226,000000,2.08867,2.14979,2.07315,2.14979,434486.87700292,0
+BK.US,D,19860227,000000,2.18055,2.21917,2.18055,2.21917,5881192.5001972,0
+BK.US,D,19860228,000000,2.21917,2.24187,2.2114,2.21917,879912.29934497,0
+BK.US,D,19860303,000000,2.20345,2.20345,2.17308,2.20345,321962.02344684,0
+BK.US,D,19860304,000000,2.20345,2.2343,2.20345,2.22654,198490.48348151,0
+BK.US,D,19860305,000000,2.22654,2.22654,2.21917,2.22654,375097.77048216,0
+BK.US,D,19860306,000000,2.22654,2.24187,2.22654,2.22654,5093494.1020942,0
+BK.US,D,19860307,000000,2.22654,2.24187,2.21917,2.22654,304766.04808721,0
+BK.US,D,19860310,000000,2.22654,2.2343,2.19597,2.22654,164100.56802979,0
+BK.US,D,19860311,000000,2.22654,2.28029,2.22654,2.27282,210993.13191732,0
+BK.US,D,19860312,000000,2.27282,2.29572,2.24187,2.25749,303207.03315936,0
+BK.US,D,19860313,000000,2.25749,2.31095,2.24187,2.31095,5765542.4933491,0
+BK.US,D,19860314,000000,2.31095,2.34938,2.29572,2.33424,693926.49956681,0
+BK.US,D,19860317,000000,2.33424,2.33424,2.24963,2.29572,487624.65930577,0
+BK.US,D,19860318,000000,2.29572,2.29572,2.28029,2.29572,351655.55907345,0
+BK.US,D,19860319,000000,2.30338,2.34938,2.30338,2.33424,320389.77928004,0
+BK.US,D,19860320,000000,2.33424,2.34938,2.33424,2.33424,5398255.0620126,0
+BK.US,D,19860321,000000,2.32618,2.32618,2.30338,2.31095,657980.62208853,0
+BK.US,D,19860324,000000,2.31095,2.32618,2.28806,2.32618,373531.63211795,0
+BK.US,D,19860325,000000,2.32618,2.34171,2.31861,2.34171,476684.07869912,0
+BK.US,D,19860326,000000,2.34938,2.38023,2.34938,2.38023,478247.16416203,0
+BK.US,D,19860327,000000,2.39556,2.44165,2.39556,2.41846,4946582.3859878,0
+BK.US,D,19860331,000000,2.41846,2.45678,2.40312,2.44165,604841.82215191,0
+BK.US,D,19860401,000000,2.44165,2.46474,2.42642,2.44931,693926.49956681,0
+BK.US,D,19860402,000000,2.44165,2.44165,2.41108,2.41846,221930.65962269,0
+BK.US,D,19860403,000000,2.41846,2.41846,2.33424,2.34171,176610.33990195,0
+BK.US,D,19860404,000000,2.32618,2.32618,2.29572,2.31095,5245089.9864207,0
+BK.US,D,19860407,000000,2.31095,2.31861,2.28806,2.28806,237561.51425186,0
+BK.US,D,19860408,000000,2.28806,2.31861,2.28806,2.31861,200047.46314184,0
+BK.US,D,19860409,000000,2.33424,2.39556,2.33424,2.37227,415731.88671544,0
+BK.US,D,19860410,000000,2.37227,2.45678,2.37227,2.44165,562647.67335701,0
+BK.US,D,19860411,000000,2.45678,2.51063,2.45678,2.48773,278197.66575267,0
+BK.US,D,19860414,000000,2.48773,2.54138,2.47211,2.54138,520446.40112575,0
+BK.US,D,19860415,000000,2.54138,2.56467,2.51063,2.51063,489190.79766999,0
+BK.US,D,19860416,000000,2.51063,2.51063,2.48006,2.50287,446992.57834003,0
+BK.US,D,19860417,000000,2.50287,2.53372,2.50287,2.52586,287575.16089641,0
+BK.US,D,19860418,000000,2.52586,2.57991,2.52586,2.56467,922112.55394246,0
+BK.US,D,19860421,000000,2.55672,2.55672,2.53372,2.54915,337586.77227343,0
+BK.US,D,19860422,000000,2.54915,2.55672,2.53372,2.54138,207862.89045642,0
+BK.US,D,19860423,000000,2.54138,2.54138,2.4955,2.50287,189109.93543647,0
+BK.US,D,19860424,000000,2.50287,2.50287,2.48773,2.4955,150038.90466611,0
+BK.US,D,19860425,000000,2.4955,2.51063,2.4955,2.50287,107840.68533616,0
+BK.US,D,19860428,000000,2.50287,2.50287,2.48773,2.48773,337586.77227343,0
+BK.US,D,19860429,000000,2.48773,2.48773,2.45678,2.45678,384468.14218955,0
+BK.US,D,19860430,000000,2.45678,2.46474,2.41846,2.41846,551705.05748282,0
+BK.US,D,19860501,000000,2.41846,2.41846,2.38023,2.40312,1492569.5488115,0
+BK.US,D,19860502,000000,2.40312,2.40312,2.38023,2.38789,312582.49303557,0
+BK.US,D,19860505,000000,2.39556,2.42642,2.39556,2.41846,950245.03937369,0
+BK.US,D,19860506,000000,2.42642,2.47211,2.42642,2.47211,614218.29966188,0
+BK.US,D,19860507,000000,2.47211,2.48006,2.45678,2.46474,1817657.7431842,0
+BK.US,D,19860508,000000,2.46474,2.48006,2.45678,2.48006,1739512.6287421,0
+BK.US,D,19860509,000000,2.48006,2.48773,2.46474,2.48006,89087.7303162,0
+BK.US,D,19860512,000000,2.48006,2.50287,2.48006,2.4955,922112.55394246,0
+BK.US,D,19860513,000000,2.4955,2.4955,2.48006,2.48006,65641.448372432,0
+BK.US,D,19860514,000000,2.48006,2.48006,2.46474,2.47211,68769.654565797,0
+BK.US,D,19860515,000000,2.47211,2.47211,2.46474,2.47211,51576.732107465,0
+BK.US,D,19860516,000000,2.47211,2.47211,2.40312,2.41846,289134.17582427,0
+BK.US,D,19860519,000000,2.41846,2.43378,2.40312,2.43378,104719.60257915,0
+BK.US,D,19860520,000000,2.42642,2.42642,2.41846,2.42642,98463.190192412,0
+BK.US,D,19860521,000000,2.42642,2.42642,2.41108,2.41846,89087.7303162,0
+BK.US,D,19860522,000000,2.41846,2.43378,2.40312,2.43378,75020.978783703,0
+BK.US,D,19860523,000000,2.43378,2.44165,2.41846,2.42642,550137.90148484,0
+BK.US,D,19860527,000000,2.42642,2.44931,2.41846,2.44931,273507.39173015,0
+BK.US,D,19860528,000000,2.44931,2.46474,2.44931,2.46474,729875.42994639,0
+BK.US,D,19860529,000000,2.46474,2.46474,2.45678,2.46474,656415.50135808,0
+BK.US,D,19860530,000000,2.46474,2.48006,2.45678,2.46474,146911.71610651,0
+BK.US,D,19860602,000000,2.46474,2.46474,2.44931,2.44931,3158623.2665991,0
+BK.US,D,19860603,000000,2.44931,2.45678,2.44165,2.44165,2458443.4075468,0
+BK.US,D,19860604,000000,2.44165,2.44931,2.42642,2.42642,756442.79464717,0
+BK.US,D,19860605,000000,2.42642,2.42642,2.41846,2.41846,209428.01118687,0
+BK.US,D,19860606,000000,2.41846,2.41846,2.39556,2.40312,87523.627219517,0
+BK.US,D,19860609,000000,2.40312,2.41108,2.38789,2.39556,2633487.6090846,0
+BK.US,D,19860610,000000,2.39556,2.39556,2.34938,2.35694,2903870.8651564,0
+BK.US,D,19860611,000000,2.35694,2.37227,2.31095,2.34938,500129.34300912,0
+BK.US,D,19860612,000000,2.34938,2.3647,2.34938,2.35694,126592.62272234,0
+BK.US,D,19860613,000000,2.35694,2.38023,2.35694,2.3647,361030.0013159,0
+BK.US,D,19860616,000000,2.3647,2.38023,2.34938,2.37227,146911.71610651,0
+BK.US,D,19860617,000000,2.37227,2.37227,2.33424,2.35694,2689754.6152145,0
+BK.US,D,19860618,000000,2.35694,2.35694,2.32618,2.34171,2608479.2593116,0
+BK.US,D,19860619,000000,2.34171,2.34938,2.32618,2.32618,411042.63032669,0
+BK.US,D,19860620,000000,2.32618,2.32618,2.31095,2.31095,168793.89495359,0
+BK.US,D,19860623,000000,2.31095,2.31095,2.28806,2.28806,103150.41131364,0
+BK.US,D,19860624,000000,2.28806,2.32618,2.28029,2.31095,2788214.7525057,0
+BK.US,D,19860625,000000,2.31095,2.34171,2.31095,2.32618,2724135.3719624,0
+BK.US,D,19860626,000000,2.32618,2.33424,2.31861,2.31861,509504.80288533,0
+BK.US,D,19860627,000000,2.32618,2.3647,2.32618,2.3647,392287.6400392,0
+BK.US,D,19860630,000000,2.3647,2.38023,2.34938,2.37227,215678.31777101,0
+BK.US,D,19860701,000000,2.37227,2.38023,2.37227,2.37227,2897616.4880372,0
+BK.US,D,19860702,000000,2.37227,2.38023,2.37227,2.37227,2805411.745499,0
+BK.US,D,19860703,000000,2.37227,2.37227,2.35694,2.3647,65641.448372432,0
+BK.US,D,19860707,000000,2.3647,2.3647,2.28029,2.28029,304766.04808721,0
+BK.US,D,19860708,000000,2.27282,2.27282,2.22654,2.2343,1142478.0928347,0
+BK.US,D,19860709,000000,2.24187,2.26506,2.24187,2.25749,3772841.566261,0
+BK.US,D,19860710,000000,2.25749,2.28806,2.24963,2.28806,2586601.1509996,0
+BK.US,D,19860711,000000,2.29572,2.37227,2.29572,2.34938,398538.96425711,0
+BK.US,D,19860714,000000,2.31861,2.31861,2.27282,2.31095,367281.32553381,0
+BK.US,D,19860715,000000,2.31095,2.31095,2.28806,2.30338,287575.16089641,0
+BK.US,D,19860716,000000,2.31095,2.3647,2.31095,2.35694,451679.79946126,0
+BK.US,D,19860717,000000,2.34938,2.34938,2.33424,2.33424,614218.29966188,0
+BK.US,D,19860718,000000,2.33424,2.34171,2.33424,2.33424,84396.438659916,0
+BK.US,D,19860721,000000,2.33424,2.34171,2.33424,2.33424,221930.65962269,0
+BK.US,D,19860722,000000,2.34171,2.38023,2.34171,2.38023,1245634.609951,0
+BK.US,D,19860723,000000,2.39556,2.44165,2.39556,2.44165,342275.01102842,0
+BK.US,D,19860724,000000,2.44165,2.45678,2.42642,2.44165,572023.13323322,0
+BK.US,D,19860725,000000,2.44165,2.47211,2.44165,2.46474,442299.25141622,0
+BK.US,D,19860728,000000,2.46474,2.4955,2.44165,2.44165,715809.69604766,0
+BK.US,D,19860729,000000,2.44165,2.44165,2.41108,2.41108,404789.27084124,0
+BK.US,D,19860730,000000,2.40312,2.40312,2.35694,2.38023,159414.36454232,0
+BK.US,D,19860731,000000,2.38023,2.39556,2.38023,2.38789,62517.312714126,0
+BK.US,D,19860801,000000,2.38023,2.38023,2.34938,2.34938,504818.59939787,0
+BK.US,D,19860804,000000,2.34938,2.34938,2.29572,2.31861,234437.37859355,0
+BK.US,D,19860805,000000,2.31861,2.34938,2.31095,2.34938,254752.40144267,0
+BK.US,D,19860806,000000,2.34938,2.3647,2.33424,2.35694,243815.89137106,0
+BK.US,D,19860807,000000,2.35694,2.40312,2.35694,2.40312,311018.38993889,0
+BK.US,D,19860808,000000,2.40312,2.42642,2.40312,2.41846,398538.96425711,0
+BK.US,D,19860811,000000,2.41846,2.42642,2.40312,2.41846,239123.58208101,0
+BK.US,D,19860812,000000,2.41846,2.44165,2.41846,2.42642,189109.93543647,0
+BK.US,D,19860813,000000,2.43378,2.44931,2.43378,2.44165,792392.74266051,0
+BK.US,D,19860814,000000,2.45678,2.61028,2.45678,2.58737,922112.55394246,0
+BK.US,D,19860815,000000,2.57991,2.57991,2.51063,2.52586,214116.24994186,0
+BK.US,D,19860818,000000,2.52586,2.52586,2.51063,2.52586,67202.498567819,0
+BK.US,D,19860819,000000,2.52586,2.52586,2.51063,2.52586,436049.96246584,0
+BK.US,D,19860820,000000,2.52586,2.53372,2.51879,2.51879,164100.56802979,0
+BK.US,D,19860821,000000,2.51879,2.51879,2.48773,2.48773,210993.13191732,0
+BK.US,D,19860822,000000,2.48773,2.48773,2.46474,2.47211,60954.227251207,0
+BK.US,D,19860825,000000,2.47211,2.51879,2.47211,2.51063,454805.97038708,0
+BK.US,D,19860826,000000,2.51063,2.52586,2.51063,2.51879,228185.03674189,0
+BK.US,D,19860827,000000,2.52586,2.54138,2.52586,2.53372,210993.13191732,0
+BK.US,D,19860828,000000,2.53372,2.53372,2.50287,2.51879,237561.51425186,0
+BK.US,D,19860829,000000,2.51879,2.51879,2.50287,2.51063,70330.704761185,0
+BK.US,D,19860902,000000,2.51063,2.52586,2.48006,2.48006,212557.235014,0
+BK.US,D,19860903,000000,2.48006,2.48773,2.46474,2.46474,2491266.1670006,0
+BK.US,D,19860904,000000,2.46474,2.48006,2.45678,2.45678,2553785.5149822,0
+BK.US,D,19860905,000000,2.45678,2.46474,2.41846,2.42642,110966.85626199,0
+BK.US,D,19860908,000000,2.42642,2.42642,2.37227,2.38023,314145.57849848,0
+BK.US,D,19860909,000000,2.38023,2.38789,2.33424,2.33424,148473.78393567,0
+BK.US,D,19860910,000000,2.33424,2.34171,2.28806,2.28806,2469383.9881535,0
+BK.US,D,19860911,000000,2.28806,2.29572,2.26506,2.27282,2914803.3046929,0
+BK.US,D,19860912,000000,2.26506,2.26506,2.2343,2.24963,359463.86295169,0
+BK.US,D,19860915,000000,2.24963,2.26506,2.24963,2.24963,170356.98041652,0
+BK.US,D,19860916,000000,2.24963,2.24963,2.2343,2.24963,287575.16089641,0
+BK.US,D,19860917,000000,2.24963,2.26506,2.2343,2.2343,3147680.6507249,0
+BK.US,D,19860918,000000,2.2343,2.24187,2.15766,2.15766,3197696.332637,0
+BK.US,D,19860919,000000,2.15766,2.18055,2.13456,2.18055,303207.03315936,0
+BK.US,D,19860922,000000,2.18055,2.20345,2.14232,2.14232,398538.96425711,0
+BK.US,D,19860923,000000,2.15766,2.18055,2.15766,2.15766,543888.61253447,0
+BK.US,D,19860924,000000,2.17308,2.22654,2.17308,2.19597,3128928.7133386,0
+BK.US,D,19860925,000000,2.19597,2.20345,2.18055,2.19597,2427184.7511897,0
+BK.US,D,19860926,000000,2.19597,2.19597,2.18055,2.19597,118780.24830905,0
+BK.US,D,19860929,000000,2.18055,2.18055,2.13456,2.13456,198490.48348151,0
+BK.US,D,19860930,000000,2.13456,2.14232,2.11166,2.11893,257874.50183344,0
+BK.US,D,19861001,000000,2.11893,2.11893,2.11166,2.11893,2664746.2654416,0
+BK.US,D,19861002,000000,2.11893,2.13456,2.11893,2.13456,2739764.191324,0
+BK.US,D,19861003,000000,2.13456,2.14979,2.11893,2.12699,967439.99709955,0
+BK.US,D,19861006,000000,2.13456,2.14232,2.13456,2.13456,417298.02507965,0
+BK.US,D,19861007,000000,2.13456,2.14232,2.11893,2.11893,703307.04761185,0
+BK.US,D,19861008,000000,2.11893,2.13456,2.11166,2.11893,1139357.0100777,0
+BK.US,D,19861009,000000,2.11893,2.13456,2.11166,2.11893,998694.58292155,0
+BK.US,D,19861010,000000,2.11893,2.14232,2.11893,2.12699,84396.438659916,0
+BK.US,D,19861013,000000,2.13456,2.14232,2.13456,2.14232,53136.764669088,0
+BK.US,D,19861014,000000,2.14979,2.20345,2.14979,2.18055,790824.56902877,0
+BK.US,D,19861015,000000,2.18055,2.21917,2.17308,2.18821,806460.51182677,0
+BK.US,D,19861016,000000,2.18821,2.19597,2.17308,2.17308,400103.06735379,0
+BK.US,D,19861017,000000,2.17308,2.20345,2.17308,2.19597,432922.77390624,0
+BK.US,D,19861020,000000,2.17308,2.17308,2.14232,2.15766,740812.95765176,0
+BK.US,D,19861021,000000,2.15766,2.15766,2.14979,2.15766,146911.71610651,0
+BK.US,D,19861022,000000,2.15766,2.16522,2.15766,2.16522,1145608.3342956,0
+BK.US,D,19861023,000000,2.16522,2.18055,2.15766,2.17308,317269.71415679,0
+BK.US,D,19861024,000000,2.17308,2.21917,2.17308,2.19597,273507.39173015,0
+BK.US,D,19861027,000000,2.19597,2.19597,2.15766,2.18055,418859.07527504,0
+BK.US,D,19861028,000000,2.18055,2.18055,2.17308,2.18055,509504.80288533,0
+BK.US,D,19861029,000000,2.18055,2.19597,2.18055,2.18055,381349.09470007,0
+BK.US,D,19861030,000000,2.18055,2.21917,2.18055,2.21917,339151.89300387,0
+BK.US,D,19861031,000000,2.21917,2.22654,2.19597,2.19597,529824.91390327,0
+BK.US,D,19861103,000000,2.19597,2.20345,2.18055,2.19597,306332.18645143,0
+BK.US,D,19861104,000000,2.19597,2.19597,2.15766,2.17308,200047.46314184,0
+BK.US,D,19861105,000000,2.17308,2.17308,2.16522,2.17308,911172.99096956,0
+BK.US,D,19861106,000000,2.17308,2.17308,2.14979,2.15766,740812.95765176,0
+BK.US,D,19861107,000000,2.16522,2.20345,2.15766,2.19597,235476.38266754,0
+BK.US,D,19861110,000000,2.19597,2.2114,2.19597,2.20345,128153.67291773,0
+BK.US,D,19861111,000000,2.21917,2.25749,2.21917,2.25749,227137.89159778,0
+BK.US,D,19861112,000000,2.25749,2.28029,2.24187,2.28029,249025.15861369,0
+BK.US,D,19861113,000000,2.28029,2.28029,2.14232,2.15766,363633.10848657,0
+BK.US,D,19861114,000000,2.15766,2.19597,2.14232,2.18055,332375.46976327,0
+BK.US,D,19861117,000000,2.18055,2.18821,2.14979,2.14979,168793.89495359,0
+BK.US,D,19861118,000000,2.14979,2.15766,2.08867,2.1039,265690.9467818,0
+BK.US,D,19861119,000000,2.1039,2.11893,2.08051,2.1039,181297.56102317,0
+BK.US,D,19861120,000000,2.1039,2.11893,2.09584,2.11893,332375.46976327,0
+BK.US,D,19861121,000000,2.11893,2.11893,2.09584,2.09584,377180.86679895,0
+BK.US,D,19861124,000000,2.09584,2.11893,2.07315,2.08867,369886.46797201,0
+BK.US,D,19861125,000000,2.08867,2.11166,2.08867,2.08867,467825.57677548,0
+BK.US,D,19861126,000000,2.08867,2.11893,2.08051,2.11893,355301.74085316,0
+BK.US,D,19861128,000000,2.11893,2.14232,2.11166,2.13456,179210.39417133,0
+BK.US,D,19861201,000000,2.13456,2.17308,2.13456,2.17308,263609.88573254,0
+BK.US,D,19861202,000000,2.18821,2.24963,2.18821,2.24963,965872.84110157,0
+BK.US,D,19861203,000000,2.24963,2.35694,2.24963,2.34938,747067.33477096,0
+BK.US,D,19861204,000000,2.34938,2.38023,2.33424,2.34938,899190.35338763,0
+BK.US,D,19861205,000000,2.34938,2.34938,2.31861,2.33424,375097.77048216,0
+BK.US,D,19861208,000000,2.33424,2.33424,2.28806,2.31095,220888.60264741,0
+BK.US,D,19861209,000000,2.31095,2.31095,2.30338,2.30338,100026.27565533,0
+BK.US,D,19861210,000000,2.30338,2.31095,2.27282,2.27282,2264121.1519664,0
+BK.US,D,19861211,000000,2.27282,2.29572,2.27282,2.28029,1926536.4149605,0
+BK.US,D,19861212,000000,2.28029,2.28806,2.27282,2.27282,257357.54388086,0
+BK.US,D,19861215,000000,2.27282,2.27282,2.2114,2.22654,1478499.7443777,0
+BK.US,D,19861216,000000,2.22654,2.22654,2.19597,2.20345,213596.23908798,0
+BK.US,D,19861217,000000,2.20345,2.20345,2.17308,2.19597,1782745.781611,0
+BK.US,D,19861218,000000,2.19597,2.20345,2.18055,2.18821,1892149.5524101,0
+BK.US,D,19861219,000000,2.18821,2.19597,2.18055,2.18821,296948.5855051,0
+BK.US,D,19861222,000000,2.18821,2.19597,2.18055,2.19597,466785.55506773,0
+BK.US,D,19861223,000000,2.19597,2.20345,2.18055,2.19597,782491.16612784,0
+BK.US,D,19861224,000000,2.19597,2.19597,2.18055,2.18821,1800459.732557,0
+BK.US,D,19861226,000000,2.18821,2.19597,2.18821,2.18821,1631666.8552372,0
+BK.US,D,19861229,000000,2.18821,2.19597,2.18055,2.18055,196925.36275106,0
+BK.US,D,19861230,000000,2.18055,2.18821,2.17308,2.18055,197968.43736011,0
+BK.US,D,19861231,000000,2.18055,2.18055,2.16522,2.17308,450118.74926586,0
+BK.US,D,19870102,000000,2.18821,2.2114,2.18821,2.20345,1691056.9793917,0
+BK.US,D,19870105,000000,2.20345,2.24963,2.19597,2.2343,2038023.2820763,0
+BK.US,D,19870106,000000,2.2343,2.2343,2.21917,2.22654,179210.39417133,0
+BK.US,D,19870107,000000,2.22654,2.26506,2.2114,2.2343,677261.72903247,0
+BK.US,D,19870108,000000,2.2343,2.26506,2.2343,2.24187,341753.98254077,0
+BK.US,D,19870109,000000,2.26506,2.29572,2.26506,2.28029,463658.36650813,0
+BK.US,D,19870112,000000,2.28029,2.30338,2.27282,2.29572,713728.6349984,0
+BK.US,D,19870113,000000,2.29572,2.30338,2.28029,2.29572,289658.2572132,0
+BK.US,D,19870114,000000,2.29572,2.32618,2.28029,2.31861,75020.978783703,0
+BK.US,D,19870115,000000,2.31861,2.35694,2.28806,2.35694,465744.51572622,0
+BK.US,D,19870116,000000,2.34938,2.34938,2.29572,2.29572,331339.51859058,0
+BK.US,D,19870119,000000,2.29572,2.33424,2.28029,2.33424,280284.83260452,0
+BK.US,D,19870120,000000,2.33424,2.34938,2.28029,2.34171,676214.58388837,0
+BK.US,D,19870121,000000,2.32618,2.32618,2.30338,2.31861,1841097.9193253,0
+BK.US,D,19870122,000000,2.31861,2.33424,2.31095,2.31861,2030727.8656156,0
+BK.US,D,19870123,000000,2.31861,2.31861,2.24963,2.26506,281323.8366785,0
+BK.US,D,19870126,000000,2.26506,2.27282,2.24187,2.24187,166711.81627057,0
+BK.US,D,19870127,000000,2.24187,2.30338,2.24187,2.27282,231310.19003396,0
+BK.US,D,19870128,000000,2.27282,2.28806,2.24187,2.27282,327166.20252064,0
+BK.US,D,19870129,000000,2.26506,2.26506,2.21917,2.21917,487624.65930577,0
+BK.US,D,19870130,000000,2.21917,2.22654,2.19597,2.2114,5167989.9818553,0
+BK.US,D,19870202,000000,2.2114,2.21917,2.19597,2.21917,1261780.3872652,0
+BK.US,D,19870203,000000,2.21917,2.21917,2.19597,2.20345,471992.78704284,0
+BK.US,D,19870204,000000,2.20345,2.22654,2.19597,2.20345,616822.42446631,0
+BK.US,D,19870205,000000,2.20345,2.2343,2.20345,2.2114,395935.85708643,0
+BK.US,D,19870206,000000,2.2114,2.21917,2.18821,2.18821,467825.57677548,0
+BK.US,D,19870209,000000,2.19597,2.21917,2.19597,2.19597,306332.18645143,0
+BK.US,D,19870210,000000,2.19597,2.20345,2.18821,2.18821,214639.31369703,0
+BK.US,D,19870211,000000,2.18821,2.20345,2.18821,2.20345,271943.28863347,0
+BK.US,D,19870212,000000,2.20345,2.20345,2.18821,2.18821,209428.01118687,0
+BK.US,D,19870213,000000,2.18821,2.24963,2.18821,2.24963,614743.39868458,0
+BK.US,D,19870217,000000,2.24963,2.30338,2.2343,2.28806,444903.37622065,0
+BK.US,D,19870218,000000,2.28806,2.28806,2.24963,2.24963,833545.8521139,0
+BK.US,D,19870219,000000,2.24963,2.27282,2.24963,2.26506,148996.84769083,0
+BK.US,D,19870220,000000,2.26506,2.28806,2.25749,2.28806,325081.07093632,0
+BK.US,D,19870223,000000,2.26506,2.26506,2.21917,2.22654,633494.31843701,0
+BK.US,D,19870224,000000,2.22654,2.2343,2.19597,2.20345,550137.90148484,0
+BK.US,D,19870225,000000,2.20345,2.21917,2.18821,2.18821,1092988.5275791,0
+BK.US,D,19870226,000000,2.18821,2.20345,2.15766,2.16522,1868185.29488,0
+BK.US,D,19870227,000000,2.16522,2.26506,2.14979,2.2343,727270.2875082,0
+BK.US,D,19870302,000000,2.24963,2.27282,2.24963,2.26506,389684.53286853,0
+BK.US,D,19870303,000000,2.26506,2.27282,2.24187,2.24187,507425.7771036,0
+BK.US,D,19870304,000000,2.24187,2.26506,2.21917,2.21917,326121.09264407,0
+BK.US,D,19870305,000000,2.21917,2.26506,2.2114,2.25749,3616552.3550107,0
+BK.US,D,19870306,000000,2.25749,2.26506,2.22654,2.24963,530342.88948961,0
+BK.US,D,19870309,000000,2.24963,2.28029,2.2343,2.25749,513673.03078645,0
+BK.US,D,19870310,000000,2.25749,2.28029,2.24963,2.28029,1526434.3652405,0
+BK.US,D,19870311,000000,2.35694,2.42642,2.35694,2.38023,1340970.6115837,0
+BK.US,D,19870312,000000,2.37227,2.37227,2.31861,2.34938,3729083.3143694,0
+BK.US,D,19870313,000000,2.34938,2.40312,2.34938,2.38023,455329.03414226,0
+BK.US,D,19870316,000000,2.38023,2.39556,2.34938,2.35694,392809.68616061,0
+BK.US,D,19870317,000000,2.34938,2.34938,2.30338,2.34171,268818.13534139,0
+BK.US,D,19870318,000000,2.34171,2.34938,2.31095,2.31095,483460.50193972,0
+BK.US,D,19870319,000000,2.31095,2.34938,2.30338,2.34938,3598841.456966,0
+BK.US,D,19870320,000000,2.34938,2.37227,2.34938,2.3647,566811.83072307,0
+BK.US,D,19870323,000000,2.3647,2.38023,2.35694,2.37227,755398.70240436,0
+BK.US,D,19870324,000000,2.37227,2.39556,2.3647,2.38789,362591.05151129,0
+BK.US,D,19870325,000000,2.38789,2.41108,2.38023,2.40312,782491.16612784,0
+BK.US,D,19870326,000000,2.40312,2.41108,2.39556,2.39556,3782216.0085034,0
+BK.US,D,19870327,000000,2.40312,2.41846,2.40312,2.40312,699135.76680944,0
+BK.US,D,19870330,000000,2.37227,2.37227,2.34938,2.34938,446992.57834003,0
+BK.US,D,19870331,000000,2.3647,2.42642,2.3647,2.41846,768945.44308298,0
+BK.US,D,19870401,000000,2.41108,2.41108,2.35694,2.3647,392809.68616061,0
+BK.US,D,19870402,000000,2.37227,2.42642,2.37227,2.39556,3809313.5603957,0
+BK.US,D,19870403,000000,2.39556,2.41108,2.39556,2.41108,551183.01136141,0
+BK.US,D,19870406,000000,2.40312,2.40312,2.37227,2.37227,329250.3164712,0
+BK.US,D,19870407,000000,2.37227,2.38789,2.34938,2.35694,563683.6245297,0
+BK.US,D,19870408,000000,2.35694,2.3647,2.28806,2.29572,653295.43623483,0
+BK.US,D,19870409,000000,2.29572,2.31861,2.24187,2.26506,399058.97511098,0
+BK.US,D,19870410,000000,2.26506,2.27282,2.24187,2.27282,287575.16089641,0
+BK.US,D,19870413,000000,2.27282,2.27282,2.21917,2.21917,326121.09264407,0
+BK.US,D,19870414,000000,2.21917,2.21917,2.14232,2.16522,641829.75660547,0
+BK.US,D,19870415,000000,2.18055,2.24187,2.18055,2.24187,830423.75172312,0
+BK.US,D,19870416,000000,2.24187,2.28806,2.2343,2.28806,438650.01673521,0
+BK.US,D,19870420,000000,2.26506,2.26506,2.2343,2.24963,214639.31369703,0
+BK.US,D,19870421,000000,2.24187,2.24187,2.21917,2.22654,275075.56536189,0
+BK.US,D,19870422,000000,2.22654,2.2343,2.2114,2.22654,138575.26030428,0
+BK.US,D,19870423,000000,2.22654,2.28806,2.19597,2.27282,3863492.3820401,0
+BK.US,D,19870424,000000,2.27282,2.30338,2.25749,2.28806,834586.89145541,0
+BK.US,D,19870427,000000,2.27282,2.27282,2.2343,2.24187,593904.29444654,0
+BK.US,D,19870428,000000,2.24187,2.24963,2.22654,2.24187,773117.74151916,0
+BK.US,D,19870429,000000,2.24187,2.25749,2.2343,2.24963,667876.09281862,0
+BK.US,D,19870430,000000,2.24963,2.28029,2.24963,2.26506,650168.24767523,0
+BK.US,D,19870501,000000,2.26506,2.27282,2.26506,2.27282,384468.14218955,0
+BK.US,D,19870504,000000,2.27282,2.28029,2.24187,2.25749,1271157.8824089,0
+BK.US,D,19870505,000000,2.26506,2.29572,2.26506,2.28806,267780.14890118,0
+BK.US,D,19870506,000000,2.28806,2.31095,2.27282,2.30338,350091.45597677,0
+BK.US,D,19870507,000000,2.30338,2.31861,2.30338,2.30338,1361808.698188,0
+BK.US,D,19870508,000000,2.30338,2.31861,2.28806,2.28806,83354.381684637,0
+BK.US,D,19870511,000000,2.28806,2.34171,2.28806,2.32618,171919.04824567,0
+BK.US,D,19870512,000000,2.32618,2.34938,2.32618,2.33424,254233.40822255,0
+BK.US,D,19870513,000000,2.33424,2.34171,2.28806,2.28806,811668.76143564,0
+BK.US,D,19870514,000000,2.28806,2.31095,2.28806,2.31095,809588.71802014,0
+BK.US,D,19870515,000000,2.31095,2.31095,2.25749,2.27282,77106.110368025,0
+BK.US,D,19870518,000000,2.27282,2.29572,2.25749,2.28806,159414.36454232,0
+BK.US,D,19870519,000000,2.28029,2.28029,2.2343,2.24187,77106.110368025,0
+BK.US,D,19870520,000000,2.2343,2.2343,2.18055,2.19597,652252.36162579,0
+BK.US,D,19870521,000000,2.19597,2.21917,2.19597,2.2114,140659.37425484,0
+BK.US,D,19870522,000000,2.2114,2.24963,2.2114,2.21917,301123.93684256,0
+BK.US,D,19870526,000000,2.21917,2.24187,2.2114,2.2343,354257.64861035,0
+BK.US,D,19870527,000000,2.2343,2.25749,2.21917,2.22654,415731.88671544,0
+BK.US,D,19870528,000000,2.22654,2.24963,2.21917,2.22654,380310.09062609,0
+BK.US,D,19870529,000000,2.22654,2.24963,2.22654,2.24187,710595.34063621,0
+BK.US,D,19870601,000000,2.2343,2.2343,2.21917,2.21917,308413.24750069,0
+BK.US,D,19870602,000000,2.21917,2.21917,2.20345,2.21917,492834.94418217,0
+BK.US,D,19870603,000000,2.21917,2.27282,2.21917,2.24963,561598.49294537,0
+BK.US,D,19870604,000000,2.25749,2.27282,2.25749,2.27282,4131266.4251387,0
+BK.US,D,19870605,000000,2.27282,2.31861,2.27282,2.31861,511586.88156836,0
+BK.US,D,19870608,000000,2.31861,2.38789,2.28029,2.37227,1324299.7352468,0
+BK.US,D,19870609,000000,2.37227,2.41846,2.37227,2.41108,753319.67662263,0
+BK.US,D,19870610,000000,2.41108,2.45678,2.40312,2.40312,809588.71802014,0
+BK.US,D,19870611,000000,2.40312,2.42642,2.40312,2.41846,376136.77455614,0
+BK.US,D,19870612,000000,2.44931,2.53372,2.44931,2.51063,2449592.0290595,0
+BK.US,D,19870615,000000,2.51063,2.55672,2.51063,2.51063,1753573.274472,0
+BK.US,D,19870616,000000,2.51063,2.51879,2.4955,2.50287,343840.13175886,0
+BK.US,D,19870617,000000,2.50287,2.50287,2.46474,2.46474,110445.82777435,0
+BK.US,D,19870618,000000,2.46474,2.47211,2.42642,2.44931,475117.9403349,0
+BK.US,D,19870619,000000,2.44165,2.44165,2.39556,2.39556,1021093.7197213,0
+BK.US,D,19870622,000000,2.42642,2.44165,2.42642,2.44165,3486310.4976074,0
+BK.US,D,19870623,000000,2.44165,2.44931,2.39556,2.39556,209428.01118687,0
+BK.US,D,19870624,000000,2.39556,2.40312,2.38789,2.40312,282362.84075249,0
+BK.US,D,19870625,000000,2.40312,2.42642,2.39556,2.40312,228185.03674189,0
+BK.US,D,19870626,000000,2.40312,2.42642,2.39556,2.40312,93772.916169893,0
+BK.US,D,19870629,000000,2.40312,2.42642,2.40312,2.42642,3423795.2201608,0
+BK.US,D,19870630,000000,2.42642,2.42642,2.41108,2.42642,102112.42487341,0
+BK.US,D,19870701,000000,2.42642,2.42642,2.38789,2.39556,159414.36454232,0
+BK.US,D,19870702,000000,2.38789,2.38789,2.37227,2.37227,237561.51425186,0
+BK.US,D,19870706,000000,2.37227,2.38789,2.3647,2.38023,131287.98491369,0
+BK.US,D,19870707,000000,2.38023,2.44165,2.37227,2.42642,3823891.1640782,0
+BK.US,D,19870708,000000,2.42642,2.45678,2.41846,2.45678,457412.13045905,0
+BK.US,D,19870709,000000,2.45678,2.45678,2.44165,2.45678,208385.95421159,0
+BK.US,D,19870710,000000,2.44165,2.44165,2.43378,2.43378,107319.65684851,0
+BK.US,D,19870713,000000,2.43378,2.44165,2.42642,2.43378,158369.25466575,0
+BK.US,D,19870714,000000,2.43378,2.44165,2.38789,2.41108,3693651.3419423,0
+BK.US,D,19870715,000000,2.41108,2.41846,2.39556,2.41108,108363.74909132,0
+BK.US,D,19870716,000000,2.41108,2.42642,2.41108,2.42642,411560.60591303,0
+BK.US,D,19870717,000000,2.41846,2.41846,2.38023,2.40312,457412.13045905,0
+BK.US,D,19870720,000000,2.35694,2.35694,2.33424,2.33424,1408693.1210054,0
+BK.US,D,19870721,000000,2.33424,2.34938,2.27282,2.27282,845005.42594067,0
+BK.US,D,19870722,000000,2.28029,2.33424,2.28029,2.33424,671003.28137821,0
+BK.US,D,19870723,000000,2.33424,2.34171,2.32618,2.32618,127116.70411128,0
+BK.US,D,19870724,000000,2.32618,2.34938,2.32618,2.32618,228185.03674189,0
+BK.US,D,19870727,000000,2.32618,2.33424,2.31861,2.31861,328210.29476345,0
+BK.US,D,19870728,000000,2.31861,2.32618,2.29572,2.31861,568896.96230738,0
+BK.US,D,19870729,000000,2.31861,2.33424,2.30338,2.31095,247982.08400465,0
+BK.US,D,19870730,000000,2.31095,2.34938,2.31095,2.34938,1029433.2284248,0
+BK.US,D,19870731,000000,2.34938,2.34938,2.30338,2.34938,688716.21469042,0
+BK.US,D,19870803,000000,2.34938,2.37227,2.33424,2.33424,547015.80109407,0
+BK.US,D,19870804,000000,2.33424,2.33424,2.30338,2.30338,439694.10897802,0
+BK.US,D,19870805,000000,2.31095,2.34938,2.31095,2.33424,613697.27117424,0
+BK.US,D,19870806,000000,2.33424,2.34171,2.31861,2.33424,441780.2581961,0
+BK.US,D,19870807,000000,2.33424,2.34938,2.32618,2.34171,262563.7582222,0
+BK.US,D,19870810,000000,2.34938,2.41846,2.34938,2.40312,684554.0925919,0
+BK.US,D,19870811,000000,2.41846,2.48773,2.41846,2.44931,2622546.0108441,0
+BK.US,D,19870812,000000,2.46474,2.50287,2.46474,2.4955,1352429.1677767,0
+BK.US,D,19870813,000000,2.4955,2.56467,2.48773,2.53372,386556.32667516,0
+BK.US,D,19870814,000000,2.53372,2.53372,2.51063,2.51063,505338.61025174,0
+BK.US,D,19870817,000000,2.51063,2.52586,2.50287,2.51879,426149.40356693,0
+BK.US,D,19870818,000000,2.51879,2.53372,2.48006,2.48773,821043.20367809,0
+BK.US,D,19870819,000000,2.47211,2.47211,2.42642,2.43378,318832.79961971,0
+BK.US,D,19870820,000000,2.43378,2.46474,2.42642,2.45678,702261.93773527,0
+BK.US,D,19870821,000000,2.45678,2.47211,2.44931,2.44931,1169052.5809718,0
+BK.US,D,19870824,000000,2.44931,2.44931,2.42642,2.44165,810628.73972789,0
+BK.US,D,19870825,000000,2.44165,2.51063,2.44165,2.51063,1867140.1850034,0
+BK.US,D,19870826,000000,2.51063,2.51063,2.48773,2.51063,279236.66982665,0
+BK.US,D,19870827,000000,2.51063,2.51063,2.47211,2.48006,466785.55506773,0
+BK.US,D,19870828,000000,2.48006,2.48006,2.40312,2.40312,631413.25738775,0
+BK.US,D,19870831,000000,2.40312,2.42642,2.38789,2.42642,427193.49580974,0
+BK.US,D,19870901,000000,2.42642,2.46474,2.42642,2.42642,403227.2030121,0
+BK.US,D,19870902,000000,2.41846,2.41846,2.37227,2.37227,441780.2581961,0
+BK.US,D,19870903,000000,2.38023,2.40312,2.38023,2.39556,691843.40325002,0
+BK.US,D,19870904,000000,2.40312,2.42642,2.40312,2.41108,384468.14218955,0
+BK.US,D,19870908,000000,2.38789,2.38789,2.30338,2.33424,3833277.8179258,0
+BK.US,D,19870909,000000,2.33424,2.35694,2.32618,2.33424,448032.60004778,0
+BK.US,D,19870910,000000,2.34171,2.3647,2.34171,2.34938,630371.20041247,0
+BK.US,D,19870911,000000,2.34938,2.37227,2.34938,2.3647,201092.5730184,0
+BK.US,D,19870914,000000,2.3647,2.37227,2.34938,2.35694,284444.91943552,0
+BK.US,D,19870915,000000,2.35694,2.3647,2.34938,2.34938,3539449.297544,0
+BK.US,D,19870916,000000,2.34938,2.35694,2.33424,2.33424,696011.63115114,0
+BK.US,D,19870917,000000,2.33424,2.34171,2.32618,2.32618,208385.95421159,0
+BK.US,D,19870918,000000,2.32618,2.32618,2.30338,2.30338,371971.59955633,0
+BK.US,D,19870921,000000,2.30338,2.30338,2.27282,2.27282,373010.60363031,0
+BK.US,D,19870922,000000,2.27282,2.28806,2.27282,2.28029,3384196.0374664,0
+BK.US,D,19870923,000000,2.28806,2.31861,2.28806,2.31861,290697.26128718,0
+BK.US,D,19870924,000000,2.31861,2.34171,2.29572,2.34171,868972.73637208,0
+BK.US,D,19870925,000000,2.34171,2.47211,2.24187,2.42642,5867127.7839323,0
+BK.US,D,19870928,000000,2.42642,2.44931,2.41108,2.41846,4022904.7113148,0
+BK.US,D,19870929,000000,2.41846,2.43378,2.35694,2.38023,1277411.2418943,0
+BK.US,D,19870930,000000,2.3647,2.3647,2.28806,2.28806,1487880.2924227,0
+BK.US,D,19871001,000000,2.29572,2.39556,2.29572,2.35694,1532684.6718246,0
+BK.US,D,19871002,000000,2.35694,2.40312,2.34171,2.40312,3507152.6547467,0
+BK.US,D,19871005,000000,2.41108,2.41846,2.41108,2.41846,1492049.5379576,0
+BK.US,D,19871006,000000,2.41846,2.42642,2.34938,2.34938,1258656.2516068,0
+BK.US,D,19871007,000000,2.34938,2.39556,2.34938,2.38023,570981.07625794,0
+BK.US,D,19871008,000000,2.38023,2.39556,2.37227,2.38789,611615.19249122,0
+BK.US,D,19871009,000000,2.38023,2.38023,2.34938,2.34938,263609.88573254,0
+BK.US,D,19871012,000000,2.34171,2.34171,2.28806,2.33424,502211.42169215,0
+BK.US,D,19871013,000000,2.34171,2.3647,2.34171,2.34938,320914.87830273,0
+BK.US,D,19871014,000000,2.33424,2.34938,2.29572,2.29572,1622292.4129947,0
+BK.US,D,19871015,000000,2.27282,2.27282,2.21917,2.25749,1012760.3168203,0
+BK.US,D,19871016,000000,2.25749,2.26506,2.09584,2.11166,3208115.884756,0
+BK.US,D,19871019,000000,1.79642,2.08051,1.79642,1.79642,1324299.7352468,0
+BK.US,D,19871020,000000,1.81165,1.88093,1.46674,1.70464,1720233.5570657,0
+BK.US,D,19871021,000000,1.79642,1.89636,1.78915,1.78915,1259700.3438497,0
+BK.US,D,19871022,000000,1.68145,1.70464,1.62799,1.69678,4218792.0876257,0
+BK.US,D,19871023,000000,1.66632,1.74297,1.66632,1.74297,1131538.5298618,0
+BK.US,D,19871026,000000,1.58171,1.59694,1.45868,1.5202,1903612.1791381,0
+BK.US,D,19871027,000000,1.52776,1.62799,1.52776,1.59694,1751490.1781553,0
+BK.US,D,19871028,000000,1.57395,1.65826,1.55085,1.65826,580358.57140168,0
+BK.US,D,19871029,000000,1.6507,1.77372,1.6507,1.75063,1038807.6706672,0
+BK.US,D,19871030,000000,1.7809,1.96554,1.7809,1.91188,627247.06475416,0
+BK.US,D,19871102,000000,1.95031,1.96554,1.86541,1.91188,1230523.7661756,0
+BK.US,D,19871103,000000,1.87347,1.87347,1.81165,1.83534,635577.4147538,0
+BK.US,D,19871104,000000,1.82021,1.83534,1.758,1.82728,213596.23908798,0
+BK.US,D,19871105,000000,1.83534,1.91945,1.82728,1.88889,1156545.862001,0
+BK.US,D,19871106,000000,1.88889,1.91945,1.86541,1.86541,179210.39417133,0
+BK.US,D,19871109,000000,1.85804,1.85804,1.72764,1.75063,419901.13225031,0
+BK.US,D,19871110,000000,1.72764,1.74297,1.70464,1.72764,420942.17159183,0
+BK.US,D,19871111,000000,1.72764,1.74297,1.66632,1.69678,358422.82361017,0
+BK.US,D,19871112,000000,1.72764,1.72764,1.69678,1.69678,2262039.0732834,0
+BK.US,D,19871113,000000,1.70464,1.72764,1.70464,1.7123,551183.01136141,0
+BK.US,D,19871116,000000,1.7123,1.7351,1.69678,1.7123,617865.49907536,0
+BK.US,D,19871117,000000,1.70464,1.71988,1.67349,1.67349,1428493.2211695,0
+BK.US,D,19871118,000000,1.67349,1.68145,1.64322,1.65826,817919.06801978,0
+BK.US,D,19871119,000000,1.67349,1.67349,1.58171,1.58171,1419113.6907582,0
+BK.US,D,19871120,000000,1.58928,1.62799,1.55085,1.6049,963790.76241855,0
+BK.US,D,19871123,000000,1.6049,1.6049,1.55085,1.55085,401143.08906154,0
+BK.US,D,19871124,000000,1.56647,1.61227,1.56647,1.58171,477204.08955299,0
+BK.US,D,19871125,000000,1.58928,1.59694,1.55085,1.55841,540760.4063411,0
+BK.US,D,19871127,000000,1.57395,1.57395,1.55085,1.55085,93772.916169893,0
+BK.US,D,19871130,000000,1.55085,1.55085,1.41288,1.48197,685592.07903211,0
+BK.US,D,19871201,000000,1.46674,1.48197,1.45111,1.45868,402185.14603682,0
+BK.US,D,19871202,000000,1.45868,1.46674,1.42055,1.44355,366760.29704617,0
+BK.US,D,19871203,000000,1.45111,1.46674,1.43588,1.43588,3594671.1937973,0
+BK.US,D,19871204,000000,1.41288,1.42055,1.38203,1.42055,2477719.4263219,0
+BK.US,D,19871207,000000,1.41288,1.42055,1.39716,1.42055,719973.85341372,0
+BK.US,D,19871208,000000,1.43588,1.5202,1.42801,1.5202,516799.20171228,0
+BK.US,D,19871209,000000,1.51253,1.55085,1.46674,1.46674,1405572.0382484,0
+BK.US,D,19871210,000000,1.46674,1.48197,1.44355,1.45868,1810882.3375773,0
+BK.US,D,19871211,000000,1.45868,1.46674,1.44355,1.46674,1010675.185236,0
+BK.US,D,19871214,000000,1.45868,1.48197,1.45111,1.4741,3450885.6486167,0
+BK.US,D,19871215,000000,1.4741,1.48963,1.39716,1.41288,1363889.7592373,0
+BK.US,D,19871216,000000,1.41288,1.46674,1.40552,1.45868,1346180.8964602,0
+BK.US,D,19871217,000000,1.46674,1.48197,1.45111,1.46674,1026308.0751327,0
+BK.US,D,19871218,000000,1.48197,1.59694,1.4741,1.59694,860640.35110491,0
+BK.US,D,19871221,000000,1.58171,1.6049,1.55085,1.56647,396974.86116042,0
+BK.US,D,19871222,000000,1.56647,1.57395,1.53552,1.55085,3607171.8069656,0
+BK.US,D,19871223,000000,1.56647,1.6049,1.55085,1.57395,716852.77065671,0
+BK.US,D,19871224,000000,1.58171,1.58171,1.55085,1.55841,191715.07787466,0
+BK.US,D,19871228,000000,1.56647,1.56647,1.49739,1.49739,743942.18147889,0
+BK.US,D,19871229,000000,1.51253,1.5202,1.46674,1.48197,582440.65008471,0
+BK.US,D,19871230,000000,1.48963,1.50487,1.45868,1.46674,579314.47915888,0
+BK.US,D,19871231,000000,1.46674,1.46674,1.45111,1.45868,377180.86679895,0
+BK.US,D,19880104,000000,1.46674,1.55841,1.46674,1.54358,1074230.4843903,0
+BK.US,D,19880105,000000,1.55085,1.6049,1.55085,1.6049,557435.35321309,0
+BK.US,D,19880106,000000,1.59694,1.64322,1.58928,1.64322,289658.2572132,0
+BK.US,D,19880107,000000,1.64322,1.72764,1.64322,1.72764,1439951.7773625,0
+BK.US,D,19880108,000000,1.71988,1.758,1.69678,1.69678,527219.77146506,0
+BK.US,D,19880111,000000,1.68145,1.68145,1.66632,1.68145,308413.24750069,0
+BK.US,D,19880112,000000,1.68145,1.70464,1.68145,1.68951,584524.76403527,0
+BK.US,D,19880113,000000,1.69678,1.69678,1.66632,1.66632,653295.43623483,0
+BK.US,D,19880114,000000,1.66632,1.66632,1.62799,1.62799,674133.52283911,0
+BK.US,D,19880115,000000,1.63517,1.6507,1.63517,1.64322,1041931.8063255,0
+BK.US,D,19880118,000000,1.64322,1.68145,1.64322,1.68145,589736.06654543,0
+BK.US,D,19880119,000000,1.67349,1.68951,1.65826,1.68951,532430.05634146,0
+BK.US,D,19880120,000000,1.68145,1.68951,1.62799,1.64322,137533.203329,0
+BK.US,D,19880121,000000,1.64322,1.64322,1.6049,1.62799,304241.96669828,0
+BK.US,D,19880122,000000,1.61983,1.63517,1.6049,1.63517,92730.859194615,0
+BK.US,D,19880125,000000,1.63517,1.66632,1.63517,1.6507,319875.87422875,0
+BK.US,D,19880126,000000,1.6507,1.6507,1.63517,1.64322,487624.65930577,0
+BK.US,D,19880127,000000,1.6507,1.67349,1.63517,1.66632,514715.08776173,0
+BK.US,D,19880128,000000,1.66632,1.67349,1.66632,1.67349,185460.70075546,0
+BK.US,D,19880129,000000,1.66632,1.69678,1.65826,1.69678,483460.50193972,0
+BK.US,D,19880201,000000,1.7123,1.7351,1.69678,1.69678,879391.27085734,0
+BK.US,D,19880202,000000,1.68145,1.68951,1.6049,1.67349,555352.2568963,0
+BK.US,D,19880203,000000,1.66632,1.7123,1.65826,1.7123,492834.94418217,0
+BK.US,D,19880204,000000,1.7123,1.7351,1.7123,1.7351,911693.00182344,0
+BK.US,D,19880205,000000,1.75063,1.78915,1.75063,1.76596,810628.73972789,0
+BK.US,D,19880208,000000,1.75063,1.758,1.75063,1.75063,1163838.2255604,0
+BK.US,D,19880209,000000,1.75063,1.75063,1.7351,1.75063,1129454.4159112,0
+BK.US,D,19880210,000000,1.75063,1.77372,1.74297,1.76596,407397.46618074,0
+BK.US,D,19880211,000000,1.76596,1.77372,1.75063,1.75063,378222.92377423,0
+BK.US,D,19880212,000000,1.74297,1.75063,1.7123,1.7123,743942.18147889,0
+BK.US,D,19880216,000000,1.71988,1.71988,1.70464,1.7123,256316.50453934,0
+BK.US,D,19880217,000000,1.71988,1.71988,1.7123,1.7123,130243.89267088,0
+BK.US,D,19880218,000000,1.7123,1.71988,1.7123,1.7123,519921.30210305,0
+BK.US,D,19880219,000000,1.71988,1.72764,1.7123,1.72764,1189887.6146749,0
+BK.US,D,19880222,000000,1.71988,1.75063,1.71988,1.74297,400103.06735379,0
+BK.US,D,19880223,000000,1.7351,1.74297,1.7123,1.7123,547015.80109407,0
+BK.US,D,19880224,000000,1.71988,1.71988,1.69678,1.70464,337586.77227343,0
+BK.US,D,19880225,000000,1.69678,1.70464,1.69678,1.69678,181297.56102317,0
+BK.US,D,19880226,000000,1.68951,1.68951,1.61227,1.61983,835630.98369823,0
+BK.US,D,19880229,000000,1.62799,1.63517,1.61983,1.63517,677261.72903247,0
+BK.US,D,19880301,000000,1.62799,1.64322,1.62799,1.63517,895019.07258522,0
+BK.US,D,19880302,000000,1.64322,1.68145,1.63517,1.67349,733523.64699363,0
+BK.US,D,19880303,000000,1.68145,1.72764,1.68145,1.71988,722060.0026318,0
+BK.US,D,19880304,000000,1.70464,1.71988,1.70464,1.71988,513673.03078645,0
+BK.US,D,19880307,000000,1.7123,1.71988,1.69678,1.69678,465744.51572622,0
+BK.US,D,19880308,000000,1.69678,1.7123,1.69678,1.7123,118780.24830905,0
+BK.US,D,19880309,000000,1.69678,1.69678,1.65826,1.67349,633494.31843701,0
+BK.US,D,19880310,000000,1.68951,1.68951,1.64322,1.6507,569936.98401513,0
+BK.US,D,19880311,000000,1.64322,1.65826,1.64322,1.65826,285492.06457962,0
+BK.US,D,19880314,000000,1.65826,1.66632,1.64322,1.66632,172962.12285471,0
+BK.US,D,19880315,000000,1.66632,1.69678,1.66632,1.68145,531382.91119735,0
+BK.US,D,19880316,000000,1.68145,1.7123,1.66632,1.7123,481377.40562292,0
+BK.US,D,19880317,000000,1.72764,1.7351,1.71988,1.71988,564724.66387121,0
+BK.US,D,19880318,000000,1.7123,1.74297,1.70464,1.70464,797076.91088045,0
+BK.US,D,19880321,000000,1.7123,1.7123,1.67349,1.68145,1821302.9073301,0
+BK.US,D,19880322,000000,1.67349,1.68145,1.6507,1.68145,586606.8427183,0
+BK.US,D,19880323,000000,1.68951,1.74297,1.68951,1.7351,555352.2568963,0
+BK.US,D,19880324,000000,1.7351,1.85804,1.7351,1.80467,1705644.7594118,0
+BK.US,D,19880325,000000,1.78915,1.82021,1.7809,1.81165,1231570.9113197,0
+BK.US,D,19880328,000000,1.79642,1.80467,1.758,1.76596,964829.76649253,0
+BK.US,D,19880329,000000,1.81165,1.85047,1.81165,1.82021,2051569.0051212,0
+BK.US,D,19880330,000000,1.82021,1.85047,1.81165,1.81165,628284.03356061,0
+BK.US,D,19880331,000000,1.81165,1.82021,1.78915,1.80467,1116950.7498417,0
+BK.US,D,19880404,000000,1.79642,1.80467,1.75063,1.75063,1264906.558191,0
+BK.US,D,19880405,000000,1.74297,1.7809,1.74297,1.7809,1122160.0170843,0
+BK.US,D,19880406,000000,1.7809,1.83534,1.7809,1.83534,885647.68324407,0
+BK.US,D,19880407,000000,1.85804,1.95768,1.85804,1.88093,2802799.4796245,0
+BK.US,D,19880408,000000,1.88093,1.92712,1.88093,1.90442,955454.30661632,0
+BK.US,D,19880411,000000,1.90442,1.93488,1.89636,1.92712,2001556.3761105,0
+BK.US,D,19880412,000000,1.93488,1.95031,1.93488,1.94245,807497.48063324,0
+BK.US,D,19880413,000000,1.93488,1.93488,1.88093,1.88093,724146.15184989,0
+BK.US,D,19880414,000000,1.86541,1.86541,1.79642,1.79642,887727.72665956,0
+BK.US,D,19880415,000000,1.81165,1.81165,1.7809,1.78915,1206558.4910117,0
+BK.US,D,19880418,000000,1.79642,1.84251,1.79642,1.84251,2758000.1883914,0
+BK.US,D,19880419,000000,1.84251,1.84251,1.82728,1.82728,3754087.5936072,0
+BK.US,D,19880420,000000,1.83534,1.88093,1.82021,1.82728,1432659.4138031,0
+BK.US,D,19880421,000000,1.82728,1.82728,1.78915,1.79642,1056520.6039794,0
+BK.US,D,19880422,000000,1.78915,1.78915,1.758,1.7809,1736900.3628676,0
+BK.US,D,19880425,000000,1.7809,1.80467,1.77372,1.79642,1168012.559264,0
+BK.US,D,19880426,000000,1.80467,1.82021,1.80467,1.81165,1953624.8081489,0
+BK.US,D,19880427,000000,1.81165,1.82021,1.81165,1.82021,1248237.7171216,0
+BK.US,D,19880428,000000,1.81165,1.82021,1.75063,1.758,1554563.7977704,0
+BK.US,D,19880429,000000,1.758,1.77372,1.75063,1.77372,5324282.2460068,0
+BK.US,D,19880502,000000,1.77372,1.77372,1.76596,1.77372,3091421.785665,0
+BK.US,D,19880503,000000,1.77372,1.77372,1.76596,1.76596,2809054.8743775,0
+BK.US,D,19880504,000000,1.77372,1.77372,1.758,1.76596,599112.54405541,0
+BK.US,D,19880505,000000,1.76596,1.76596,1.758,1.758,1064858.0774154,0
+BK.US,D,19880506,000000,1.76596,1.77372,1.758,1.76596,2605872.0816059,0
+BK.US,D,19880509,000000,1.76596,1.79642,1.76596,1.77372,1858807.7997362,0
+BK.US,D,19880510,000000,1.77372,1.7809,1.77372,1.77372,520971.50014846,0
+BK.US,D,19880511,000000,1.77372,1.77372,1.76596,1.77372,1247196.6777801,0
+BK.US,D,19880512,000000,1.77372,1.7809,1.77372,1.77372,1176343.9268975,0
+BK.US,D,19880513,000000,1.77372,1.80467,1.77372,1.78915,897104.20416954,0
+BK.US,D,19880516,000000,1.78915,1.86541,1.78915,1.86541,3058076.9800898,0
+BK.US,D,19880517,000000,1.89636,1.90442,1.81165,1.81165,2197437.6466187,0
+BK.US,D,19880518,000000,1.81165,1.81165,1.77372,1.77372,1768160.0368584,0
+BK.US,D,19880519,000000,1.76596,1.76596,1.72764,1.74297,3678023.5402145,0
+BK.US,D,19880520,000000,1.75063,1.77372,1.75063,1.758,1672305.0420055,0
+BK.US,D,19880523,000000,1.75063,1.7809,1.74297,1.7809,2846560.7844173,0
+BK.US,D,19880524,000000,1.7809,1.78915,1.77372,1.78915,2023433.4667887,0
+BK.US,D,19880525,000000,1.78915,1.81165,1.78915,1.80467,3878083.2149614,0
+BK.US,D,19880526,000000,1.79642,1.82021,1.79642,1.82021,1243027.4322452,0
+BK.US,D,19880527,000000,1.81165,1.84251,1.81165,1.83534,1055481.5999054,0
+BK.US,D,19880531,000000,1.82728,1.85047,1.82728,1.84251,538681.38055936,0
+BK.US,D,19880601,000000,1.83534,1.88093,1.83534,1.87347,1467038.1352834,0
+BK.US,D,19880602,000000,1.87347,1.91188,1.87347,1.89636,3761379.9571667,0
+BK.US,D,19880603,000000,1.89636,1.89636,1.87347,1.88093,482412.33916186,0
+BK.US,D,19880606,000000,1.87347,1.89636,1.87347,1.89636,823130.37052994,0
+BK.US,D,19880607,000000,1.88889,1.91945,1.88889,1.91188,1075276.6119006,0
+BK.US,D,19880608,000000,1.91945,1.96554,1.91945,1.95031,1357640.4702869,0
+BK.US,D,19880609,000000,1.96554,1.9736,1.93488,1.95768,981501.66046322,0
+BK.US,D,19880610,000000,1.95768,1.95768,1.93488,1.94245,1079442.8045342,0
+BK.US,D,19880613,000000,1.94245,1.96554,1.94245,1.95031,1091946.4706038,0
+BK.US,D,19880614,000000,1.95768,1.96554,1.94245,1.96554,1241989.4458049,0
+BK.US,D,19880615,000000,1.95768,1.96554,1.89636,1.91945,6699636.6672397,0
+BK.US,D,19880616,000000,1.91945,1.91945,1.91945,1.91945,2593375.5389727,0
+BK.US,D,19880617,000000,1.91945,1.92712,1.91945,1.91945,963790.76241855,0
+BK.US,D,19880620,000000,1.91945,1.93488,1.91945,1.91945,905436.58943671,0
+BK.US,D,19880621,000000,1.99601,2.00415,1.93488,1.94245,3128928.7133386,0
+BK.US,D,19880622,000000,1.94245,2.04268,1.93488,1.96554,2784050.5951396,0
+BK.US,D,19880623,000000,1.99601,1.99601,1.95768,1.98077,1545187.3202604,0
+BK.US,D,19880624,000000,2.00415,2.01173,1.98077,1.98893,453245.93782547,0
+BK.US,D,19880627,000000,2.00415,2.03452,1.99601,2.02716,1243027.4322452,0
+BK.US,D,19880628,000000,2.01919,2.01919,2.00415,2.01173,371971.59955633,0
+BK.US,D,19880629,000000,2.01173,2.01173,1.98893,1.98893,548056.84043557,0
+BK.US,D,19880630,000000,2.01173,2.05761,2.00415,2.01919,1731691.095625,0
+BK.US,D,19880701,000000,2.02716,2.05015,2.02716,2.03452,1229481.7092004,0
+BK.US,D,19880705,000000,2.04268,2.1039,2.03452,2.1039,1763996.8971261,0
+BK.US,D,19880706,000000,2.09584,2.09584,2.06538,2.06538,2816346.2203031,0
+BK.US,D,19880707,000000,2.05761,2.05761,2.02716,2.04268,2414161.0742663,0
+BK.US,D,19880708,000000,2.03452,2.04268,2.03452,2.04268,1861932.9530283,0
+BK.US,D,19880711,000000,2.02716,2.03452,1.98077,1.98077,1196139.9565265,0
+BK.US,D,19880712,000000,1.98893,2.01173,1.98077,1.99601,2621509.0420376,0
+BK.US,D,19880713,000000,1.99601,2.00415,1.99601,2.00415,850216.72845083,0
+BK.US,D,19880714,000000,1.99601,2.02716,1.99601,2.01919,1562901.2712064,0
+BK.US,D,19880715,000000,2.02716,2.05015,2.02716,2.05015,2426663.7227021,0
+BK.US,D,19880718,000000,2.04268,2.04268,2.01919,2.03452,672045.33835349,0
+BK.US,D,19880719,000000,2.03452,2.04268,2.02716,2.04268,593904.29444654,0
+BK.US,D,19880720,000000,2.05015,2.05015,2.04268,2.04268,425111.41712671,0
+BK.US,D,19880721,000000,2.03452,2.03452,2.01919,2.01919,557435.35321309,0
+BK.US,D,19880722,000000,2.00415,2.00415,1.98893,1.99601,963790.76241855,0
+BK.US,D,19880725,000000,1.98893,2.03452,1.98893,2.01919,528262.84607411,0
+BK.US,D,19880726,000000,2.01173,2.05015,2.01173,2.04268,456367.02058248,0
+BK.US,D,19880727,000000,2.04268,2.04268,1.99601,2.00415,598073.53998142,0
+BK.US,D,19880728,000000,2.00415,2.02716,1.99601,2.01173,551183.01136141,0
+BK.US,D,19880729,000000,2.02716,2.03452,2.01173,2.01919,350091.45597677,0
+BK.US,D,19880801,000000,2.02716,2.05761,2.01919,2.05761,1138832.9286887,0
+BK.US,D,19880802,000000,2.05761,2.08051,2.05015,2.06538,1559773.0650131,0
+BK.US,D,19880803,000000,2.06538,2.12699,2.06538,2.12699,1992178.8809667,0
+BK.US,D,19880804,000000,2.12699,2.12699,2.09584,2.11166,584524.76403527,0
+BK.US,D,19880805,000000,2.14232,2.14232,2.1039,2.1039,1020052.6803797,0
+BK.US,D,19880808,000000,2.11893,2.11893,2.06538,2.06538,820003.18197034,0
+BK.US,D,19880809,000000,2.06538,2.07315,2.05015,2.05015,1752531.2174967,0
+BK.US,D,19880810,000000,2.05761,2.05761,2.05015,2.05761,477204.08955299,0
+BK.US,D,19880811,000000,2.04268,2.05761,2.01919,2.03452,1864018.0846126,0
+BK.US,D,19880812,000000,2.02716,2.05015,2.01919,2.04268,688716.21469042,0
+BK.US,D,19880815,000000,2.04268,2.05015,2.04268,2.05015,366760.29704617,0
+BK.US,D,19880816,000000,2.05761,2.05761,2.03452,2.05761,1183637.3080907,0
+BK.US,D,19880817,000000,2.05015,2.11166,2.05015,2.11166,2021356.4762745,0
+BK.US,D,19880818,000000,2.1039,2.11166,2.08867,2.09584,499085.25076631,0
+BK.US,D,19880819,000000,2.09584,2.1039,2.08867,2.08867,353213.55636755,0
+BK.US,D,19880822,000000,2.07315,2.07315,2.06538,2.06538,615783.42039233,0
+BK.US,D,19880823,000000,2.07315,2.07315,2.06538,2.06538,579314.47915888,0
+BK.US,D,19880824,000000,2.06538,2.08867,2.06538,2.08051,992963.26955752,0
+BK.US,D,19880825,000000,2.08867,2.09584,2.06538,2.09584,970036.99846763,0
+BK.US,D,19880826,000000,2.09584,2.12699,2.08867,2.12699,1156545.862001,0
+BK.US,D,19880829,000000,2.12699,2.12699,2.02716,2.05761,7940578.9679006,0
+BK.US,D,19880830,000000,2.05015,2.05015,2.03452,2.03452,1113826.6141834,0
+BK.US,D,19880831,000000,2.04268,2.04268,2.03452,2.04268,931488.01381867,0
+BK.US,D,19880901,000000,2.03452,2.03452,2.02716,2.03452,508463.76354382,0
+BK.US,D,19880902,000000,2.02716,2.03452,2.01919,2.02716,1562901.2712064,0
+BK.US,D,19880906,000000,2.02716,2.07315,2.01919,2.06538,3046616.3886293,0
+BK.US,D,19880907,000000,2.07315,2.07315,2.05015,2.05015,615783.42039233,0
+BK.US,D,19880908,000000,2.05015,2.05015,2.02716,2.04268,953371.21029953,0
+BK.US,D,19880909,000000,2.05015,2.05015,2.03452,2.05015,782491.16612784,0
+BK.US,D,19880912,000000,2.05015,2.05015,2.03452,2.03452,1404526.9283718,0
+BK.US,D,19880913,000000,2.04268,2.05015,2.02716,2.05015,577231.38284209,0
+BK.US,D,19880914,000000,2.06538,2.1039,2.05761,2.1039,1365975.9084554,0
+BK.US,D,19880915,000000,2.1039,2.1039,2.08867,2.09584,305293.18237745,0
+BK.US,D,19880916,000000,2.09584,2.09584,2.08867,2.09584,870012.75807983,0
+BK.US,D,19880919,000000,2.09584,2.09584,2.08867,2.08867,318832.79961971,0
+BK.US,D,19880920,000000,2.07315,2.09584,2.07315,2.08867,932526.00025889,0
+BK.US,D,19880921,000000,2.08051,2.09584,2.05015,2.06538,1006508.9926024,0
+BK.US,D,19880922,000000,2.06538,2.09584,2.05761,2.07315,753319.67662263,0
+BK.US,D,19880923,000000,2.06538,2.07315,2.06538,2.07315,1033605.5268609,0
+BK.US,D,19880926,000000,2.07315,2.1039,2.07315,2.08867,348007.34202622,0
+BK.US,D,19880927,000000,2.08867,2.08867,2.06538,2.08051,334457.54844629,0
+BK.US,D,19880928,000000,2.07315,2.08051,2.06538,2.07315,549097.87977709,0
+BK.US,D,19880929,000000,2.06538,2.06538,2.05015,2.06538,995043.31297302,0
+BK.US,D,19880930,000000,2.06538,2.08051,2.05761,2.08051,717888.72182939,0
+BK.US,D,19881003,000000,2.05761,2.06538,2.05015,2.05761,533474.14858427,0
+BK.US,D,19881004,000000,2.06538,2.06538,2.05761,2.05761,476165.08547901,0
+BK.US,D,19881005,000000,1.98077,2.01173,1.95031,2.01173,25754521.589978,0
+BK.US,D,19881006,000000,2.02716,2.11893,2.01919,2.05761,9486807.3275026,0
+BK.US,D,19881007,000000,2.08051,2.11166,2.08051,2.11166,4645980.4952666,0
+BK.US,D,19881010,000000,2.11166,2.13456,2.1039,2.12699,3036191.7483414,0
+BK.US,D,19881011,000000,2.16522,2.17308,2.15766,2.17308,5325323.2853483,0
+BK.US,D,19881012,000000,2.17308,2.17308,2.14232,2.14979,3733249.5070029,0
+BK.US,D,19881013,000000,2.13456,2.14232,2.11893,2.12699,1022139.8472315,0
+BK.US,D,19881014,000000,2.12699,2.13456,2.12699,2.13456,4145853.187525,0
+BK.US,D,19881017,000000,2.13456,2.14979,2.13456,2.13456,5036706.0674766,0
+BK.US,D,19881018,000000,2.13456,2.14232,2.12699,2.14232,1711896.0836297,0
+BK.US,D,19881019,000000,2.14232,2.14232,2.1039,2.11166,2067197.8244829,0
+BK.US,D,19881020,000000,2.11166,2.12699,2.1039,2.11893,2671519.635781,0
+BK.US,D,19881021,000000,2.12699,2.12699,2.11893,2.12699,3636350.4199072,0
+BK.US,D,19881024,000000,2.11893,2.11893,2.1039,2.11166,2337058.0167995,0
+BK.US,D,19881025,000000,2.11166,2.11166,2.08867,2.09584,7464414.9000554,0
+BK.US,D,19881026,000000,2.09584,2.1039,2.09584,2.09584,2765291.5343171,0
+BK.US,D,19881027,000000,2.1039,2.1039,2.09584,2.1039,2624629.1071609,0
+BK.US,D,19881028,000000,2.1039,2.12699,2.09584,2.11166,3628012.9464712,0
+BK.US,D,19881031,000000,2.11166,2.11893,2.11166,2.11166,2487094.8861981,0
+BK.US,D,19881101,000000,2.1039,2.14232,2.1039,2.13456,3215404.1777803,0
+BK.US,D,19881102,000000,2.11893,2.13456,2.11893,2.12699,975246.26571025,0
+BK.US,D,19881103,000000,2.12699,2.13456,2.12699,2.13456,1405572.0382484,0
+BK.US,D,19881104,000000,2.12699,2.14232,2.12699,2.14232,2230780.4169263,0
+BK.US,D,19881107,000000,2.13456,2.14232,2.12699,2.13456,3502980.3563105,0
+BK.US,D,19881108,000000,2.13456,2.14232,2.12699,2.13456,4679323.2655742,0
+BK.US,D,19881109,000000,2.14232,2.14979,2.13456,2.14979,761654.09715733,0
+BK.US,D,19881110,000000,2.14979,2.14979,2.14232,2.14979,502211.42169215,0
+BK.US,D,19881111,000000,2.13456,2.14232,2.12699,2.12699,6001537.8692367,0
+BK.US,D,19881114,000000,2.12699,2.12699,2.1039,2.11893,1447249.2290907,0
+BK.US,D,19881115,000000,2.11166,2.11893,2.11166,2.11893,2536066.4758674,0
+BK.US,D,19881116,000000,2.11893,2.11893,2.11166,2.11893,427193.49580974,0
+BK.US,D,19881117,000000,2.11166,2.11893,2.09584,2.11166,1016924.4741863,0
+BK.US,D,19881118,000000,2.1039,2.11166,2.09584,2.09584,893977.01560994,0
+BK.US,D,19881121,000000,2.1039,2.1039,2.08051,2.08867,1215934.9685217,0
+BK.US,D,19881122,000000,2.07315,2.07315,2.05015,2.05761,1286789.7546718,0
+BK.US,D,19881123,000000,2.05761,2.07315,2.05015,2.07315,2867408.0297255,0
+BK.US,D,19881125,000000,2.07315,2.07315,2.05015,2.05761,1456622.6536994,0
+BK.US,D,19881128,000000,2.05015,2.05761,2.03452,2.03452,1135709.8106643,0
+BK.US,D,19881129,000000,2.04268,2.06538,2.03452,2.06538,1702519.6061197,0
+BK.US,D,19881130,000000,2.05761,2.11166,2.05761,2.1039,4011444.1198543,0
+BK.US,D,19881201,000000,2.1039,2.1039,2.08051,2.08867,1224272.4419577,0
+BK.US,D,19881202,000000,2.08867,2.09584,2.06538,2.09584,3426920.3734528,0
+BK.US,D,19881205,000000,2.07315,2.09584,2.07315,2.08051,1026308.0751327,0
+BK.US,D,19881206,000000,2.09584,2.11166,2.08867,2.09584,2240153.8415351,0
+BK.US,D,19881207,000000,2.1039,2.1039,2.08051,2.08051,524090.54763794,0
+BK.US,D,19881208,000000,2.08867,2.11893,2.08051,2.1039,3073704.7818178,0
+BK.US,D,19881209,000000,2.11166,2.14232,2.1039,2.14232,3762424.0494095,0
+BK.US,D,19881212,000000,2.15766,2.20345,2.14979,2.19597,4035410.412652,0
+BK.US,D,19881213,000000,2.2114,2.2114,2.18055,2.19597,2502725.7408274,0
+BK.US,D,19881214,000000,2.18821,2.20345,2.18821,2.19597,1321172.5466872,0
+BK.US,D,19881215,000000,2.19597,2.19597,2.18055,2.18055,802288.2133906,0
+BK.US,D,19881216,000000,2.18055,2.18821,2.18055,2.18821,690799.31100721,0
+BK.US,D,19881219,000000,2.18055,2.18821,2.18055,2.18821,1034641.4780336,0
+BK.US,D,19881220,000000,2.18055,2.19597,2.18055,2.18055,1613951.8866575,0
+BK.US,D,19881221,000000,2.18055,2.20345,2.18055,2.19597,1408693.1210054,0
+BK.US,D,19881222,000000,2.18821,2.19597,2.18821,2.19597,2495432.3596341,0
+BK.US,D,19881223,000000,2.19597,2.19597,2.18055,2.18055,721016.92802276,0
+BK.US,D,19881227,000000,2.18821,2.18821,2.17308,2.18055,1384726.8282078,0
+BK.US,D,19881228,000000,2.18821,2.19597,2.18055,2.19597,1421193.7341737,0
+BK.US,D,19881229,000000,2.18821,2.2114,2.18821,2.2114,1483712.0645216,0
+BK.US,D,19881230,000000,2.19597,2.22654,2.19597,2.2114,733523.64699363,0
+BK.US,D,19890103,000000,2.19597,2.2114,2.19597,2.19597,1772330.3000271,0
+BK.US,D,19890104,000000,2.20345,2.2343,2.20345,2.2343,1495174.6912497,0
+BK.US,D,19890105,000000,2.24187,2.24963,2.2114,2.2114,2000513.3015014,0
+BK.US,D,19890106,000000,2.2114,2.2343,2.20345,2.20345,3049737.4713863,0
+BK.US,D,19890109,000000,2.19597,2.22654,2.19597,2.20345,1240940.2653934,0
+BK.US,D,19890110,000000,2.20345,2.21917,2.20345,2.2114,2370395.6989383,0
+BK.US,D,19890111,000000,2.21917,2.22654,2.2114,2.21917,2698608.0289693,0
+BK.US,D,19890112,000000,2.22654,2.27282,2.21917,2.27282,2296419.8300312,0
+BK.US,D,19890113,000000,2.28806,2.33424,2.27282,2.33424,2503767.7978026,0
+BK.US,D,19890116,000000,2.34171,2.34938,2.31095,2.31861,1149252.4808077,0
+BK.US,D,19890117,000000,2.31095,2.32618,2.30338,2.31095,2525645.9061146,0
+BK.US,D,19890118,000000,2.31861,2.31861,2.29572,2.30338,1770245.1684428,0
+BK.US,D,19890119,000000,2.31095,2.33424,2.31095,2.32618,3572792.0678515,0
+BK.US,D,19890120,000000,2.32618,2.33424,2.30338,2.30338,6442276.0704575,0
+BK.US,D,19890123,000000,2.27282,2.30338,2.27282,2.30338,2646513.3212755,0
+BK.US,D,19890124,000000,2.28806,2.31095,2.28806,2.30338,2266204.2482832,0
+BK.US,D,19890125,000000,2.31095,2.33424,2.30338,2.33424,2164097.9292123,0
+BK.US,D,19890126,000000,2.33424,2.34171,2.31095,2.32618,1702519.6061197,0
+BK.US,D,19890127,000000,2.32618,2.38023,2.31861,2.3647,3319598.6813367,0
+BK.US,D,19890130,000000,2.35694,2.3647,2.34938,2.34938,963790.76241855,0
+BK.US,D,19890131,000000,2.34171,2.3647,2.33424,2.3647,868972.73637208,0
+BK.US,D,19890201,000000,2.3647,2.3647,2.34171,2.34938,1083612.0500692,0
+BK.US,D,19890202,000000,2.34938,2.35694,2.31861,2.31861,2327680.5216558,0
+BK.US,D,19890203,000000,2.33424,2.34171,2.31861,2.33424,2434998.1432368,0
+BK.US,D,19890206,000000,2.33424,2.33424,2.31095,2.31095,905436.58943671,0
+BK.US,D,19890207,000000,2.31095,2.3647,2.31095,2.34938,1626457.5879945,0
+BK.US,D,19890208,000000,2.3647,2.38023,2.35694,2.35694,897104.20416954,0
+BK.US,D,19890209,000000,2.35694,2.40312,2.34938,2.40312,1551441.6973796,0
+BK.US,D,19890210,000000,2.39556,2.41846,2.38789,2.41108,2214111.575857,0
+BK.US,D,19890213,000000,2.38789,2.41108,2.38023,2.40312,1545187.3202604,0
+BK.US,D,19890214,000000,2.40312,2.44931,2.40312,2.44165,2225571.1496837,0
+BK.US,D,19890215,000000,2.44931,2.51063,2.44165,2.51063,3679070.6853585,0
+BK.US,D,19890216,000000,2.50287,2.57215,2.50287,2.54138,8129164.8219481,0
+BK.US,D,19890217,000000,2.57215,2.66422,2.56467,2.65655,10373488.926651,0
+BK.US,D,19890221,000000,2.63366,2.64889,2.59524,2.6031,2250578.4818228,0
+BK.US,D,19890222,000000,2.6031,2.61028,2.54138,2.54138,2099497.5201815,0
+BK.US,D,19890223,000000,2.54138,2.57215,2.53372,2.56467,2692357.7223852,0
+BK.US,D,19890224,000000,2.55672,2.55672,2.51879,2.54138,1453496.4827736,0
+BK.US,D,19890227,000000,2.53372,2.54138,2.51879,2.52586,1459748.8246252,0
+BK.US,D,19890228,000000,2.53372,2.57991,2.52586,2.56467,4974192.8252976,0
+BK.US,D,19890301,000000,2.56467,2.59524,2.55672,2.57215,1662923.4763267,0
+BK.US,D,19890302,000000,2.58737,2.6031,2.57215,2.57991,1421193.7341737,0
+BK.US,D,19890303,000000,2.57215,2.57991,2.54915,2.56467,2306838.3645165,0
+BK.US,D,19890306,000000,2.57215,2.61862,2.57215,2.61028,1369099.0264799,0
+BK.US,D,19890307,000000,2.61028,2.71031,2.6031,2.69478,2635049.6769137,0
+BK.US,D,19890308,000000,2.67178,2.67984,2.63366,2.64889,1475376.6263532,0
+BK.US,D,19890309,000000,2.64113,2.64889,2.6031,2.61028,1550397.6051369,0
+BK.US,D,19890310,000000,2.6031,2.6258,2.59524,2.61028,1500384.976126,0
+BK.US,D,19890313,000000,2.6031,2.64113,2.6031,2.63366,514715.08776173,0
+BK.US,D,19890314,000000,2.64113,2.66422,2.64113,2.66422,1400360.7357383,0
+BK.US,D,19890315,000000,2.66422,2.71837,2.66422,2.68721,3641557.6518823,0
+BK.US,D,19890316,000000,2.68721,2.71837,2.67984,2.71837,4296935.1668002,0
+BK.US,D,19890317,000000,2.67984,2.7334,2.66422,2.71031,4736630.293412,0
+BK.US,D,19890320,000000,2.71837,2.71837,2.65655,2.66422,2460004.4577422,0
+BK.US,D,19890321,000000,2.67984,2.67984,2.65655,2.66422,1166967.4493875,0
+BK.US,D,19890322,000000,2.65655,2.69478,2.65655,2.69478,1206558.4910117,0
+BK.US,D,19890323,000000,2.69478,2.71031,2.64113,2.65655,2752788.8858812,0
+BK.US,D,19890327,000000,2.65655,2.65655,2.63366,2.64113,1514973.77378,0
+BK.US,D,19890328,000000,2.63366,2.64889,2.6258,2.6258,974208.27927004,0
+BK.US,D,19890329,000000,2.6258,2.64113,2.6258,2.64113,2774664.9589257,0
+BK.US,D,19890330,000000,2.64113,2.66422,2.63366,2.65655,6388095.2135457,0
+BK.US,D,19890331,000000,2.66422,2.67178,2.64889,2.66422,2287043.3525213,0
+BK.US,D,19890403,000000,2.66422,2.69478,2.66422,2.69478,1933823.6903512,0
+BK.US,D,19890404,000000,2.69478,2.71031,2.67178,2.71031,3278964.5651035,0
+BK.US,D,19890405,000000,2.71031,2.7334,2.71031,2.72554,4299015.2102157,0
+BK.US,D,19890406,000000,2.71837,2.7334,2.70303,2.71031,2897616.4880372,0
+BK.US,D,19890407,000000,2.71031,2.71837,2.70303,2.71837,558476.39255459,0
+BK.US,D,19890410,000000,2.71031,2.74116,2.71031,2.7334,1620206.2637766,0
+BK.US,D,19890411,000000,2.72554,2.77153,2.72554,2.7562,1400360.7357383,0
+BK.US,D,19890412,000000,2.77153,2.77949,2.74873,2.76415,1342012.668559,0
+BK.US,D,19890413,000000,2.7562,2.76415,2.7334,2.74116,2033854.0365415,0
+BK.US,D,19890414,000000,2.74873,2.7562,2.72554,2.74873,1940080.1027379,0
+BK.US,D,19890417,000000,2.74873,2.7562,2.7334,2.7334,948161.94305689,0
+BK.US,D,19890418,000000,2.74873,2.77949,2.74116,2.77949,2229739.3775848,0
+BK.US,D,19890419,000000,2.76415,2.78705,2.74116,2.77949,1343054.7255343,0
+BK.US,D,19890420,000000,2.77949,2.77949,2.74873,2.77153,1245112.5638295,0
+BK.US,D,19890421,000000,2.77949,2.78705,2.7562,2.7562,460533.21321607,0
+BK.US,D,19890424,000000,2.7562,2.77949,2.74116,2.77153,577231.38284209,0
+BK.US,D,19890425,000000,2.77949,2.77949,2.74116,2.74116,787701.45100423,0
+BK.US,D,19890426,000000,2.74116,2.76415,2.7334,2.74116,1394106.358619,0
+BK.US,D,19890427,000000,2.72554,2.7562,2.72554,2.7562,703307.04761185,0
+BK.US,D,19890428,000000,2.74873,2.77153,2.74873,2.7562,2298505.9792493,0
+BK.US,D,19890501,000000,2.7562,2.77153,2.74116,2.74873,1849434.3751275,0
+BK.US,D,19890502,000000,2.7562,2.77949,2.74116,2.74116,1580610.1339836,0
+BK.US,D,19890503,000000,2.7334,2.74873,2.7334,2.7334,1159675.0858281,0
+BK.US,D,19890504,000000,2.71031,2.71031,2.67984,2.67984,3377949.8014173,0
+BK.US,D,19890505,000000,2.67984,2.70303,2.66422,2.67984,2263081.1302587,0
+BK.US,D,19890508,000000,2.67984,2.68721,2.63366,2.64889,2691315.6654099,0
+BK.US,D,19890509,000000,2.64889,2.65655,2.64113,2.65655,4154190.6609611,0
+BK.US,D,19890510,000000,2.65655,2.66422,2.64113,2.66422,1624374.4916778,0
+BK.US,D,19890511,000000,2.66422,2.72554,2.65655,2.71031,3013270.5654204,0
+BK.US,D,19890512,000000,2.74873,2.74873,2.72554,2.74116,2203688.9708366,0
+BK.US,D,19890515,000000,2.74873,2.77949,2.74873,2.76415,2656932.8733946,0
+BK.US,D,19890516,000000,2.7562,2.76415,2.72554,2.74116,1550397.6051369,0
+BK.US,D,19890517,000000,2.74116,2.74873,2.7334,2.74116,837713.06238125,0
+BK.US,D,19890518,000000,2.7334,2.74116,2.72554,2.7334,1626457.5879945,0
+BK.US,D,19890519,000000,2.74116,2.74873,2.7334,2.74873,3432131.675963,0
+BK.US,D,19890522,000000,2.76415,2.82547,2.74873,2.81821,3500897.2599937,0
+BK.US,D,19890523,000000,2.80248,2.92532,2.80248,2.87952,2812181.0453033,0
+BK.US,D,19890524,000000,2.85604,2.98683,2.84091,2.94084,2871574.2223592,0
+BK.US,D,19890525,000000,2.90232,2.94831,2.90232,2.91775,2294342.839517,0
+BK.US,D,19890526,000000,2.94084,3.04068,2.94084,3.04068,2643383.0798146,0
+BK.US,D,19890530,000000,3.03292,3.06318,3.01759,3.04068,4184403.1898078,0
+BK.US,D,19890531,000000,3.02505,3.04805,3.00963,3.04068,2866359.8669476,0
+BK.US,D,19890601,000000,3.04805,3.04805,3.00963,3.01759,1502469.0900766,0
+BK.US,D,19890602,000000,3.03292,3.14033,3.03292,3.11752,4808525.1012699,0
+BK.US,D,19890605,000000,3.1249,3.18632,3.11752,3.13266,3067455.4928673,0
+BK.US,D,19890606,000000,3.13266,3.14033,3.05592,3.07871,2421455.4730932,0
+BK.US,D,19890607,000000,3.07871,3.1249,3.06318,3.06318,1637917.1618213,0
+BK.US,D,19890608,000000,3.08667,3.14779,3.08667,3.14779,5078385.2935865,0
+BK.US,D,19890609,000000,3.14033,3.27092,3.14033,3.24764,4146896.262134,0
+BK.US,D,19890612,000000,3.24036,3.24764,3.21717,3.2322,2021356.4762745,0
+BK.US,D,19890613,000000,3.20951,3.20951,3.17864,3.19418,1853600.5677611,0
+BK.US,D,19890614,000000,3.20203,3.20951,3.17069,3.17069,1710850.9737532,0
+BK.US,D,19890615,000000,3.17864,3.20203,3.17069,3.20203,2605872.0816059,0
+BK.US,D,19890616,000000,3.18632,3.18632,3.17069,3.18632,1989049.6571396,0
+BK.US,D,19890619,000000,3.18632,3.19418,3.15585,3.16351,1023181.9042068,0
+BK.US,D,19890620,000000,3.15585,3.16351,3.10966,3.10966,1914032.7488909,0
+BK.US,D,19890621,000000,3.09414,3.1019,3.05592,3.05592,2271415.5507933,0
+BK.US,D,19890622,000000,3.05592,3.1019,3.05592,3.09414,1601452.2911229,0
+BK.US,D,19890623,000000,3.10966,3.11752,3.07114,3.1019,1522265.1197056,0
+BK.US,D,19890626,000000,3.09414,3.14033,3.09414,3.1249,1826510.1393051,0
+BK.US,D,19890627,000000,3.14033,3.15585,3.1249,3.1249,1843178.9803746,0
+BK.US,D,19890628,000000,3.14033,3.14033,3.05592,3.07871,2842397.644685,0
+BK.US,D,19890629,000000,3.07871,3.07871,3.02505,3.03292,758524.8733302,0
+BK.US,D,19890630,000000,3.02505,3.03292,2.96383,2.98683,2002594.3625507,0
+BK.US,D,19890703,000000,3.00226,3.00226,2.97907,3.00226,482412.33916186,0
+BK.US,D,19890705,000000,3.00226,3.02505,2.97907,3.00963,782491.16612784,0
+BK.US,D,19890706,000000,3.02505,3.05592,3.01759,3.05592,823130.37052994,0
+BK.US,D,19890707,000000,3.05592,3.07114,3.04068,3.07114,2280791.0106696,0
+BK.US,D,19890710,000000,3.07871,3.08667,3.07114,3.07871,471992.78704284,0
+BK.US,D,19890711,000000,3.07114,3.08667,3.06318,3.07114,1153417.6558076,0
+BK.US,D,19890712,000000,3.07114,3.09414,3.07114,3.09414,933573.145403,0
+BK.US,D,19890713,000000,3.08667,3.14779,3.07871,3.14033,934616.22001204,0
+BK.US,D,19890714,000000,3.18632,3.19418,3.15585,3.17069,1348259.9222419,0
+BK.US,D,19890717,000000,3.17069,3.20203,3.15585,3.19418,762694.11886508,0
+BK.US,D,19890718,000000,3.18632,3.19418,3.17864,3.18632,648083.11609091,0
+BK.US,D,19890719,000000,3.20203,3.20203,3.14033,3.15585,1268032.7291168,0
+BK.US,D,19890720,000000,3.16351,3.17864,3.14779,3.15585,1238858.1867103,0
+BK.US,D,19890721,000000,3.14033,3.14779,3.10966,3.11752,898146.26114482,0
+BK.US,D,19890724,000000,3.10966,3.11752,3.1019,3.10966,697052.67049265,0
+BK.US,D,19890725,000000,3.11752,3.13266,3.1019,3.10966,663711.93545256,0
+BK.US,D,19890726,000000,3.11752,3.14033,3.08667,3.14033,1961961.2639512,0
+BK.US,D,19890727,000000,3.14033,3.20951,3.14033,3.20951,1741074.6965713,0
+BK.US,D,19890728,000000,3.20203,3.26335,3.20203,3.25559,1762946.6990808,0
+BK.US,D,19890731,000000,3.26335,3.33214,3.26335,3.33214,1433699.4355109,0
+BK.US,D,19890801,000000,3.35514,3.40123,3.34777,3.40123,2878861.4977497,0
+BK.US,D,19890802,000000,3.37813,3.38629,3.32477,3.34777,1304505.7408854,0
+BK.US,D,19890803,000000,3.3631,3.39385,3.34777,3.39385,1989049.6571396,0
+BK.US,D,19890804,000000,3.39385,3.39385,3.37086,3.37813,536595.23134128,0
+BK.US,D,19890807,000000,3.37086,3.37086,3.33214,3.33991,1095071.6238959,0
+BK.US,D,19890808,000000,3.34777,3.35514,3.32477,3.33991,660583.72925919,0
+BK.US,D,19890809,000000,3.32477,3.33991,3.31701,3.31701,1641046.3856484,0
+BK.US,D,19890810,000000,3.30924,3.31701,3.29372,3.29372,581395.54020814,0
+BK.US,D,19890811,000000,3.30924,3.33214,3.30168,3.30168,1951540.6941984,0
+BK.US,D,19890814,000000,3.29372,3.29372,3.24764,3.24764,400103.06735379,0
+BK.US,D,19890815,000000,3.24036,3.27092,3.22483,3.26335,897104.20416954,0
+BK.US,D,19890816,000000,3.28645,3.28645,3.22483,3.24764,878353.28441712,0
+BK.US,D,19890817,000000,3.26335,3.26335,3.20951,3.20951,963790.76241855,0
+BK.US,D,19890818,000000,3.20951,3.21717,3.18632,3.18632,405313.35223019,0
+BK.US,D,19890821,000000,3.17864,3.19418,3.15585,3.15585,1195097.8995512,0
+BK.US,D,19890822,000000,3.14033,3.15585,3.13266,3.15585,1281577.4345279,0
+BK.US,D,19890823,000000,3.14779,3.2322,3.14779,3.2322,980459.60348795,0
+BK.US,D,19890824,000000,3.2322,3.27839,3.2322,3.24764,1544149.3338202,0
+BK.US,D,19890825,000000,3.24764,3.27092,3.2322,3.25559,1291995.9690132,0
+BK.US,D,19890828,000000,3.27092,3.27092,3.24764,3.24764,478247.16416203,0
+BK.US,D,19890829,000000,3.24764,3.30168,3.24764,3.27092,1377434.4646484,0
+BK.US,D,19890830,000000,3.27839,3.28645,3.26335,3.27839,1268032.7291168,0
+BK.US,D,19890831,000000,3.27092,3.27092,3.25559,3.26335,1008593.1065529,0
+BK.US,D,19890901,000000,3.25559,3.29372,3.25559,3.28645,376136.77455614,0
+BK.US,D,19890905,000000,3.29372,3.32477,3.28645,3.30924,769989.53532579,0
+BK.US,D,19890906,000000,3.30168,3.30168,3.27092,3.28645,704347.0693196,0
+BK.US,D,19890907,000000,3.27839,3.31701,3.27839,3.30168,1122160.0170843,0
+BK.US,D,19890908,000000,3.30924,3.30924,3.28645,3.30168,1083612.0500692,0
+BK.US,D,19890911,000000,3.30924,3.30924,3.25559,3.27839,638702.56804587,0
+BK.US,D,19890912,000000,3.27839,3.27839,3.22483,3.24036,711642.48578031,0
+BK.US,D,19890913,000000,3.24036,3.24764,3.20951,3.22483,1080487.9144108,0
+BK.US,D,19890914,000000,3.2322,3.2322,3.07114,3.09414,4992943.74505,0
+BK.US,D,19890915,000000,3.11752,3.1249,3.09414,3.11752,2460004.4577422,0
+BK.US,D,19890918,000000,3.11752,3.11752,3.07114,3.08667,2317258.9342693,0
+BK.US,D,19890919,000000,3.06318,3.1019,3.06318,3.07114,2836139.1970308,0
+BK.US,D,19890920,000000,3.06318,3.07114,2.98683,3.00963,2585039.0831705,0
+BK.US,D,19890921,000000,3.00963,3.04068,3.00226,3.00226,3161226.3737697,0
+BK.US,D,19890922,000000,3.00226,3.02505,3.00226,3.02505,1679597.4055649,0
+BK.US,D,19890925,000000,2.9943,3.00226,2.97121,2.98683,3608211.8286734,0
+BK.US,D,19890926,000000,2.97907,2.97907,2.94831,2.94831,3807226.3935438,0
+BK.US,D,19890927,000000,2.93318,2.96383,2.92532,2.96383,3355026.5832287,0
+BK.US,D,19890928,000000,2.96383,3.01759,2.94831,3.01759,6106774.4297684,0
+BK.US,D,19890929,000000,3.02505,3.02505,2.97907,3.00963,2735075.9525691,0
+BK.US,D,19891002,000000,3.00963,3.03292,2.98683,3.02505,1473291.4947688,0
+BK.US,D,19891003,000000,3.04805,3.11752,3.03292,3.11752,4002068.6599781,0
+BK.US,D,19891004,000000,3.13266,3.15585,3.1249,3.13266,2041146.4001009,0
+BK.US,D,19891005,000000,3.1249,3.14779,3.11752,3.1249,958575.38937333,0
+BK.US,D,19891006,000000,3.14033,3.17864,3.14033,3.14033,1797334.5792649,0
+BK.US,D,19891009,000000,3.14033,3.14033,3.09414,3.1019,1670221.9456887,0
+BK.US,D,19891010,000000,3.09414,3.14033,3.09414,3.11752,1856721.6505182,0
+BK.US,D,19891011,000000,3.13266,3.13266,3.10966,3.11752,2035937.1328583,0
+BK.US,D,19891012,000000,3.1019,3.10966,3.04068,3.06318,2018228.2700811,0
+BK.US,D,19891013,000000,3.07114,3.07871,2.85604,2.864,3422753.1631855,0
+BK.US,D,19891016,000000,2.74873,2.90979,2.74873,2.864,3931215.9090956,0
+BK.US,D,19891017,000000,2.864,2.864,2.77949,2.80995,1251361.8527799,0
+BK.US,D,19891018,000000,2.80995,2.84091,2.78705,2.83333,2912202.2327898,0
+BK.US,D,19891019,000000,2.84857,2.94084,2.84857,2.94084,2341225.2270669,0
+BK.US,D,19891020,000000,2.94084,2.94084,2.84091,2.89455,2986186.2427671,0
+BK.US,D,19891023,000000,2.88689,2.88689,2.81821,2.84091,1409737.2132483,0
+BK.US,D,19891024,000000,2.84091,2.84091,2.68721,2.72554,5261765.9509265,0
+BK.US,D,19891025,000000,2.7334,2.7562,2.71031,2.71031,2576698.5568332,0
+BK.US,D,19891026,000000,2.69478,2.70303,2.64889,2.67984,2639218.9224486,0
+BK.US,D,19891027,000000,2.68721,2.71837,2.68721,2.68721,1478499.7443777,0
+BK.US,D,19891030,000000,2.69478,2.74116,2.69478,2.74116,1460791.8992343,0
+BK.US,D,19891031,000000,2.74873,2.79492,2.74873,2.77153,1603539.4579747,0
+BK.US,D,19891101,000000,2.79492,2.79492,2.7334,2.7334,1426407.0719514,0
+BK.US,D,19891102,000000,2.72554,2.72554,2.68721,2.69478,2212029.4971739,0
+BK.US,D,19891103,000000,2.68721,2.70303,2.67984,2.70303,826250.43565319,0
+BK.US,D,19891106,000000,2.71031,2.71031,2.66422,2.66422,1274285.0709685,0
+BK.US,D,19891107,000000,2.66422,2.67178,2.6258,2.67178,1311795.0515435,0
+BK.US,D,19891108,000000,2.67178,2.71031,2.67178,2.67984,2525645.9061146,0
+BK.US,D,19891109,000000,2.68721,2.68721,2.66422,2.67178,1178420.9174117,0
+BK.US,D,19891110,000000,2.67984,2.71031,2.67984,2.70303,1345133.751316,0
+BK.US,D,19891113,000000,2.71031,2.76415,2.68721,2.76415,1421193.7341737,0
+BK.US,D,19891114,000000,2.7562,2.77153,2.71837,2.72554,1019011.6410382,0
+BK.US,D,19891115,000000,2.7334,2.74116,2.71837,2.7334,860640.35110491,0
+BK.US,D,19891116,000000,2.74873,2.76415,2.7334,2.74873,1849434.3751275,0
+BK.US,D,19891117,000000,2.74873,2.76415,2.74116,2.74873,1123205.1269609,0
+BK.US,D,19891120,000000,2.74873,2.74873,2.71031,2.71031,1089864.3919208,0
+BK.US,D,19891121,000000,2.71031,2.71837,2.66422,2.68721,2518354.560189,0
+BK.US,D,19891122,000000,2.67984,2.70303,2.67178,2.67984,1526434.3652405,0
+BK.US,D,19891124,000000,2.69478,2.71837,2.68721,2.71837,584524.76403527,0
+BK.US,D,19891127,000000,2.71837,2.71837,2.67984,2.71031,2070320.9425074,0
+BK.US,D,19891128,000000,2.68721,2.71031,2.67178,2.68721,1457671.8341111,0
+BK.US,D,19891129,000000,2.68721,2.68721,2.59524,2.59524,2516268.4109708,0
+BK.US,D,19891130,000000,2.51879,2.53372,2.41846,2.51879,7947871.33146,0
+BK.US,D,19891201,000000,2.54138,2.6031,2.52586,2.6031,3591544.0052378,0
+BK.US,D,19891204,000000,2.61862,2.70303,2.61862,2.64889,3440467.1141314,0
+BK.US,D,19891205,000000,2.66422,2.66422,2.56467,2.59524,2623590.1030869,0
+BK.US,D,19891206,000000,2.57215,2.58737,2.55672,2.58737,1777542.620171,0
+BK.US,D,19891207,000000,2.57991,2.61862,2.57991,2.6031,1009636.181162,0
+BK.US,D,19891208,000000,2.61028,2.61028,2.51879,2.52586,1398273.5688864,0
+BK.US,D,19891211,000000,2.54138,2.55672,2.52586,2.54138,1787958.1017549,0
+BK.US,D,19891212,000000,2.54138,2.54138,2.48773,2.51063,7085148.9016721,0
+BK.US,D,19891213,000000,2.52586,2.54915,2.4955,2.4955,1279494.3382111,0
+BK.US,D,19891214,000000,2.4955,2.51063,2.48006,2.4955,3079953.0531343,0
+BK.US,D,19891215,000000,2.51063,2.51879,2.48006,2.4955,3227913.9496525,0
+BK.US,D,19891218,000000,2.50287,2.51879,2.41846,2.41846,4411551.2577432,0
+BK.US,D,19891219,000000,2.38789,2.38789,2.30338,2.34938,4207325.3903626,0
+BK.US,D,19891220,000000,2.33424,2.34938,2.30338,2.34171,5282602.0022632,0
+BK.US,D,19891221,000000,2.32618,2.46474,2.32618,2.46474,3549869.8672968,0
+BK.US,D,19891222,000000,2.48773,2.51063,2.45678,2.51063,2875734.3091901,0
+BK.US,D,19891226,000000,2.53372,2.57215,2.51879,2.53372,1225316.5342005,0
+BK.US,D,19891227,000000,2.55672,2.58737,2.54138,2.55672,700177.82378471,0
+BK.US,D,19891228,000000,2.56467,2.56467,2.51063,2.53372,2443336.6343066,0
+BK.US,D,19891229,000000,2.53372,2.54915,2.50287,2.51879,4652233.8547521,0
+BK.US,D,19900102,000000,2.51063,2.56467,2.51063,2.55672,1660843.4329112,0
+BK.US,D,19900103,000000,2.57991,2.59524,2.56467,2.59524,1514973.77378,0
+BK.US,D,19900104,000000,2.61028,2.61028,2.57215,2.57991,3178936.2541806,0
+BK.US,D,19900105,000000,2.57215,2.59524,2.57215,2.58737,2039063.3037841,0
+BK.US,D,19900108,000000,2.57991,2.6031,2.57215,2.57215,1802550.9699439,0
+BK.US,D,19900109,000000,2.57991,2.57991,2.4955,2.4955,2011976.9458633,0
+BK.US,D,19900110,000000,2.50287,2.50287,2.45678,2.46474,5897344.383314,0
+BK.US,D,19900111,000000,2.47211,2.50287,2.46474,2.48773,3865578.5312582,0
+BK.US,D,19900112,000000,2.48773,2.48773,2.44165,2.45678,1160715.1075358,0
+BK.US,D,19900115,000000,2.45678,2.48006,2.44165,2.45678,1529558.5008988,0
+BK.US,D,19900116,000000,2.43378,2.43378,2.35694,2.43378,1512885.5892943,0
+BK.US,D,19900117,000000,2.43378,2.45678,2.41846,2.41846,878353.28441712,0
+BK.US,D,19900118,000000,2.40312,2.40312,2.29572,2.38789,1644172.5565743,0
+BK.US,D,19900119,000000,2.38789,2.43378,2.38789,2.41846,735603.69040913,0
+BK.US,D,19900122,000000,2.42642,2.42642,2.34938,2.35694,1778582.6418787,0
+BK.US,D,19900123,000000,2.3647,2.38789,2.34938,2.38023,1076315.6159746,0
+BK.US,D,19900124,000000,2.34171,2.40312,2.31861,2.40312,553266.10767821,0
+BK.US,D,19900125,000000,2.39556,2.41108,2.34938,2.34938,767905.42137523,0
+BK.US,D,19900126,000000,2.34171,2.35694,2.28806,2.31095,714763.56853732,0
+BK.US,D,19900129,000000,2.32618,2.33424,2.25749,2.25749,842923.34725764,0
+BK.US,D,19900130,000000,2.24187,2.25749,2.18821,2.20345,986716.01587468,0
+BK.US,D,19900131,000000,2.19597,2.24963,2.19597,2.24963,2016145.1737643,0
+BK.US,D,19900201,000000,2.27282,2.31861,2.27282,2.30338,1884856.1712169,0
+BK.US,D,19900202,000000,2.29572,2.3647,2.29572,2.3647,813750.84011867,0
+BK.US,D,19900205,000000,2.38789,2.38789,2.33424,2.35694,926273.65840722,0
+BK.US,D,19900206,000000,2.35694,2.35694,2.32618,2.32618,877309.19217431,0
+BK.US,D,19900207,000000,2.31095,2.34938,2.29572,2.32618,1107574.2723316,0
+BK.US,D,19900208,000000,2.32618,2.34171,2.31861,2.32618,2258911.8847238,0
+BK.US,D,19900209,000000,2.31861,2.32618,2.30338,2.31861,1215934.9685217,0
+BK.US,D,19900212,000000,2.31861,2.31861,2.29572,2.31861,1059644.7396377,0
+BK.US,D,19900213,000000,2.31095,2.33424,2.30338,2.33424,928365.9134279,0
+BK.US,D,19900214,000000,2.34171,2.40312,2.33424,2.35694,1614999.0318015,0
+BK.US,D,19900215,000000,2.3647,2.41846,2.3647,2.41846,2194309.4404254,0
+BK.US,D,19900216,000000,2.41846,2.42642,2.38023,2.39556,796040.95970775,0
+BK.US,D,19900220,000000,2.38023,2.38023,2.32618,2.33424,1736900.3628676,0
+BK.US,D,19900221,000000,2.31861,2.42642,2.31095,2.42642,1817130.6088939,0
+BK.US,D,19900222,000000,2.42642,2.42642,2.40312,2.40312,489712.8437914,0
+BK.US,D,19900223,000000,2.38789,2.38789,2.35694,2.3647,875225.07822375,0
+BK.US,D,19900226,000000,2.3647,2.38023,2.34938,2.35694,821043.20367809,0
+BK.US,D,19900227,000000,2.38023,2.38789,2.35694,2.38023,553266.10767821,0
+BK.US,D,19900228,000000,2.38789,2.41108,2.38023,2.39556,213596.23908798,0
+BK.US,D,19900301,000000,2.39556,2.41108,2.38789,2.39556,940867.54422995,0
+BK.US,D,19900302,000000,2.41108,2.44165,2.41108,2.43378,265690.9467818,0
+BK.US,D,19900305,000000,2.43378,2.44165,2.41108,2.44165,948161.94305689,0
+BK.US,D,19900306,000000,2.43378,2.45678,2.43378,2.44931,1077356.6553161,0
+BK.US,D,19900307,000000,2.44165,2.50287,2.44165,2.44931,1079442.8045342,0
+BK.US,D,19900308,000000,2.48006,2.48773,2.44931,2.48006,840844.32147591,0
+BK.US,D,19900309,000000,2.46474,2.48773,2.45678,2.48773,1542062.1669683,0
+BK.US,D,19900312,000000,2.4955,2.50287,2.48773,2.4955,585566.82101055,0
+BK.US,D,19900313,000000,2.48773,2.4955,2.48006,2.48773,556387.19043522,0
+BK.US,D,19900314,000000,2.48773,2.4955,2.46474,2.4955,1121121.0130103,0
+BK.US,D,19900315,000000,2.48773,2.4955,2.47211,2.48006,806460.51182677,0
+BK.US,D,19900316,000000,2.48006,2.48773,2.3647,2.38789,3238328.4136027,0
+BK.US,D,19900319,000000,2.38023,2.38023,2.31095,2.38023,924195.65025926,0
+BK.US,D,19900320,000000,2.35694,2.35694,2.29572,2.29572,2838228.3991502,0
+BK.US,D,19900321,000000,2.30338,2.31095,2.2343,2.24187,4087507.1556133,0
+BK.US,D,19900322,000000,2.24187,2.24187,2.16522,2.2114,2830929.9297882,0
+BK.US,D,19900323,000000,2.20345,2.2343,2.20345,2.22654,2711108.6421376,0
+BK.US,D,19900326,000000,2.24187,2.25749,2.21917,2.22654,1103404.0091631,0
+BK.US,D,19900327,000000,2.21917,2.22654,2.2114,2.21917,1439951.7773625,0
+BK.US,D,19900328,000000,2.21917,2.21917,2.12699,2.12699,2473550.180787,0
+BK.US,D,19900329,000000,2.11166,2.17308,2.08867,2.14232,3456090.8453243,0
+BK.US,D,19900330,000000,2.14232,2.18821,2.13456,2.17308,2224528.0750747,0
+BK.US,D,19900402,000000,2.15766,2.17308,2.14232,2.15766,1041931.8063255,0
+BK.US,D,19900403,000000,2.17308,2.17308,2.12699,2.12699,2548571.1595707,0
+BK.US,D,19900404,000000,2.13456,2.14979,2.12699,2.14232,1186760.4261152,0
+BK.US,D,19900405,000000,2.1039,2.11166,1.98077,1.98077,4387577.8415092,0
+BK.US,D,19900406,000000,1.98077,1.98077,1.85047,1.90442,15061156.789098,0
+BK.US,D,19900409,000000,1.93488,1.9736,1.93488,1.96554,4233375.7971108,0
+BK.US,D,19900410,000000,1.98077,2.01173,1.96554,2.01173,7424819.7878961,0
+BK.US,D,19900411,000000,1.99601,2.01173,1.98893,2.01173,3693651.3419423,0
+BK.US,D,19900412,000000,2.01173,2.01173,1.9736,1.98893,3783264.1712812,0
+BK.US,D,19900416,000000,1.98893,2.04268,1.98893,2.01919,3968722.8367692,0
+BK.US,D,19900417,000000,2.00415,2.05015,2.00415,2.04268,3958307.3551852,0
+BK.US,D,19900418,000000,2.05761,2.06538,2.04268,2.05015,2929923.3071721,0
+BK.US,D,19900419,000000,2.05761,2.08051,2.05015,2.06538,1415985.4845648,0
+BK.US,D,19900420,000000,2.06538,2.06538,2.01919,2.02716,2982012.9266971,0
+BK.US,D,19900423,000000,2.01173,2.02716,2.01173,2.01919,3374824.6481252,0
+BK.US,D,19900424,000000,2.02716,2.02716,2.01173,2.01173,4218792.0876257,0
+BK.US,D,19900425,000000,2.01173,2.02716,1.98077,1.99601,4068749.1124245,0
+BK.US,D,19900426,000000,1.99601,2.01919,1.98077,1.98893,3706159.078547,0
+BK.US,D,19900427,000000,1.98893,2.02716,1.96554,1.96554,1094028.5492869,0
+BK.US,D,19900430,000000,1.9736,1.98893,1.96554,1.98077,2338100.0737748,0
+BK.US,D,19900501,000000,1.9736,1.98893,1.95768,1.9736,2597538.678705,0
+BK.US,D,19900502,000000,1.9736,1.99601,1.96554,1.98077,2309965.5530761,0
+BK.US,D,19900503,000000,1.98077,1.99601,1.98077,1.98893,4308397.7935282,0
+BK.US,D,19900504,000000,2.00415,2.06538,1.98077,2.06538,2965345.1032615,0
+BK.US,D,19900507,000000,2.08051,2.14232,2.08051,2.14232,1711896.0836297,0
+BK.US,D,19900508,000000,2.15766,2.2114,2.15766,2.17308,2204733.0630795,0
+BK.US,D,19900509,000000,2.17308,2.19597,2.13456,2.14232,2103664.7304488,0
+BK.US,D,19900510,000000,2.14979,2.17308,2.14979,2.17308,2036979.1898336,0
+BK.US,D,19900511,000000,2.18821,2.2114,2.17308,2.19597,2668393.4648551,0
+BK.US,D,19900514,000000,2.18055,2.22654,2.18055,2.22654,2155763.5086777,0
+BK.US,D,19900515,000000,2.21917,2.24963,2.21917,2.22654,1725442.8243083,0
+BK.US,D,19900516,000000,2.22654,2.2343,2.21917,2.22654,1851516.4538106,0
+BK.US,D,19900517,000000,2.24187,2.24963,2.22654,2.22654,797076.91088045,0
+BK.US,D,19900518,000000,2.24187,2.24187,2.21917,2.22654,1086740.2562625,0
+BK.US,D,19900521,000000,2.22654,2.25749,2.22654,2.25749,679342.79008173,0
+BK.US,D,19900522,000000,2.26506,2.30338,2.26506,2.30338,1578531.1082019,0
+BK.US,D,19900523,000000,2.30338,2.30338,2.27282,2.28806,1175302.887556,0
+BK.US,D,19900524,000000,2.29572,2.31095,2.29572,2.30338,582440.65008471,0
+BK.US,D,19900525,000000,2.30338,2.31095,2.29572,2.30338,279236.66982665,0
+BK.US,D,19900529,000000,2.28806,2.32618,2.28806,2.32618,607446.9645901,0
+BK.US,D,19900530,000000,2.33424,2.38023,2.33424,2.34938,1299291.3854739,0
+BK.US,D,19900531,000000,2.33424,2.45678,2.33424,2.40312,1529558.5008988,0
+BK.US,D,19900601,000000,2.40312,2.41108,2.37227,2.38023,1121121.0130103,0
+BK.US,D,19900604,000000,2.39556,2.47211,2.34171,2.47211,1195097.8995512,0
+BK.US,D,19900605,000000,2.48773,2.53372,2.46474,2.47211,2771544.8938025,0
+BK.US,D,19900606,000000,2.45678,2.47211,2.44165,2.44165,1019011.6410382,0
+BK.US,D,19900607,000000,2.44931,2.44931,2.40312,2.42642,995043.31297302,0
+BK.US,D,19900608,000000,2.41846,2.43378,2.38789,2.39556,671003.28137821,0
+BK.US,D,19900611,000000,2.38789,2.41108,2.38789,2.40312,1379520.6138665,0
+BK.US,D,19900612,000000,2.41108,2.41108,2.38023,2.38023,1520183.0410226,0
+BK.US,D,19900613,000000,2.35694,2.35694,2.30338,2.31861,1224272.4419577,0
+BK.US,D,19900614,000000,2.31861,2.31861,2.2343,2.25749,1354510.228826,0
+BK.US,D,19900615,000000,2.24963,2.26506,2.22654,2.22654,691843.40325002,0
+BK.US,D,19900618,000000,2.19597,2.2114,2.14232,2.14979,2029690.8968092,0
+BK.US,D,19900619,000000,2.13456,2.21917,2.13456,2.18821,831465.8086984,0
+BK.US,D,19900620,000000,2.17308,2.18055,2.14979,2.17308,600152.56576316,0
+BK.US,D,19900621,000000,2.16522,2.16522,2.14979,2.16522,401143.08906154,0
+BK.US,D,19900622,000000,2.14979,2.17308,2.09584,2.11166,1200311.2373289,0
+BK.US,D,19900625,000000,2.1039,2.1039,2.02716,2.05761,512633.0090787,0
+BK.US,D,19900626,000000,2.06538,2.09584,2.01919,2.04268,1088821.3173117,0
+BK.US,D,19900627,000000,2.04268,2.06538,2.01919,2.02716,534513.15265826,0
+BK.US,D,19900628,000000,2.04268,2.05761,2.01173,2.04268,600152.56576316,0
+BK.US,D,19900629,000000,2.05015,2.07315,2.04268,2.05761,847089.53989123,0
+BK.US,D,19900702,000000,2.05015,2.07315,2.05015,2.07315,956495.34595783,0
+BK.US,D,19900703,000000,2.07315,2.07315,2.05015,2.05761,356341.76256091,0
+BK.US,D,19900705,000000,2.05015,2.05015,2.01173,2.01173,917946.36130888,0
+BK.US,D,19900706,000000,2.00415,2.01173,1.99601,2.00415,590778.1235207,0
+BK.US,D,19900709,000000,1.98893,2.04268,1.98893,2.04268,721016.92802276,0
+BK.US,D,19900710,000000,2.05015,2.05015,1.99601,2.01173,1103404.0091631,0
+BK.US,D,19900711,000000,2.00415,2.01173,1.99601,2.01173,700177.82378471,0
+BK.US,D,19900712,000000,2.01173,2.01173,1.95768,1.96554,698095.74510169,0
+BK.US,D,19900713,000000,1.9736,1.98077,1.92712,1.93488,3206030.7531716,0
+BK.US,D,19900716,000000,1.92712,1.92712,1.86541,1.88093,1909866.5562573,0
+BK.US,D,19900717,000000,1.80467,1.82021,1.7809,1.80467,6561059.3716679,0
+BK.US,D,19900718,000000,1.78915,1.81165,1.78915,1.79642,1315963.2794446,0
+BK.US,D,19900719,000000,1.7809,1.79642,1.75063,1.77372,4141688.0125252,0
+BK.US,D,19900720,000000,1.77372,1.80467,1.76596,1.7809,2642346.1110082,0
+BK.US,D,19900723,000000,1.76596,1.78915,1.7351,1.78915,1206558.4910117,0
+BK.US,D,19900724,000000,1.78915,1.83534,1.78915,1.79642,1517057.8877306,0
+BK.US,D,19900725,000000,1.80467,1.80467,1.77372,1.7809,607446.9645901,0
+BK.US,D,19900726,000000,1.76596,1.7809,1.71988,1.71988,1585821.4364937,0
+BK.US,D,19900727,000000,1.71988,1.72764,1.69678,1.70464,1659803.4112034,0
+BK.US,D,19900730,000000,1.71988,1.71988,1.65826,1.68145,3270631.1622026,0
+BK.US,D,19900731,000000,1.68951,1.69678,1.65826,1.67349,1511846.5852203,0
+BK.US,D,19900801,000000,1.65826,1.65826,1.59694,1.61227,4300058.2848247,0
+BK.US,D,19900802,000000,1.58171,1.62799,1.56647,1.61227,1840057.8976176,0
+BK.US,D,19900803,000000,1.58171,1.6049,1.55085,1.6049,3788471.4032563,0
+BK.US,D,19900806,000000,1.55841,1.58171,1.54358,1.55841,2221401.9041488,0
+BK.US,D,19900807,000000,1.58171,1.58928,1.52776,1.55841,1726481.8283823,0
+BK.US,D,19900808,000000,1.54358,1.59694,1.54358,1.54358,1828592.2179882,0
+BK.US,D,19900809,000000,1.59694,1.65826,1.58928,1.65826,3065367.3083817,0
+BK.US,D,19900810,000000,1.6507,1.65826,1.6049,1.62799,1221144.2357644,0
+BK.US,D,19900813,000000,1.59694,1.62799,1.58928,1.62799,1159675.0858281,0
+BK.US,D,19900814,000000,1.62799,1.62799,1.59694,1.61227,916895.14562972,0
+BK.US,D,19900815,000000,1.62799,1.62799,1.6049,1.6049,416775.97895824,0
+BK.US,D,19900816,000000,1.6049,1.63517,1.58928,1.59694,1419113.6907582,0
+BK.US,D,19900817,000000,1.58171,1.6049,1.57395,1.58928,2434998.1432368,0
+BK.US,D,19900820,000000,1.58928,1.6049,1.57395,1.57395,881478.43770919,0
+BK.US,D,19900821,000000,1.56647,1.56647,1.51253,1.54358,887727.72665956,0
+BK.US,D,19900822,000000,1.57395,1.57395,1.51253,1.52776,1999471.2445261,0
+BK.US,D,19900823,000000,1.50487,1.5202,1.48963,1.48963,837713.06238125,0
+BK.US,D,19900824,000000,1.5202,1.5202,1.48197,1.48963,390725.57221005,0
+BK.US,D,19900827,000000,1.51253,1.55085,1.51253,1.54358,671003.28137821,0
+BK.US,D,19900828,000000,1.55841,1.55841,1.52776,1.55841,1027345.0439391,0
+BK.US,D,19900829,000000,1.54358,1.55841,1.53552,1.54358,859594.22359457,0
+BK.US,D,19900830,000000,1.56647,1.56647,1.54358,1.55841,1394106.358619,0
+BK.US,D,19900831,000000,1.54358,1.55841,1.53552,1.54358,336542.68003062,0
+BK.US,D,19900904,000000,1.55085,1.55085,1.5202,1.54358,721016.92802276,0
+BK.US,D,19900905,000000,1.55841,1.56647,1.53552,1.54358,938780.37737809,0
+BK.US,D,19900906,000000,1.53552,1.55085,1.51253,1.52776,554310.19992102,0
+BK.US,D,19900907,000000,1.51253,1.52776,1.50487,1.51253,1323254.6253702,0
+BK.US,D,19900910,000000,1.5202,1.52776,1.50487,1.51253,1304505.7408854,0
+BK.US,D,19900911,000000,1.51253,1.52776,1.48197,1.5202,1717107.3861399,0
+BK.US,D,19900912,000000,1.52776,1.6049,1.5202,1.59694,2748617.6050789,0
+BK.US,D,19900913,000000,1.58171,1.58928,1.56647,1.57395,1360767.6588465,0
+BK.US,D,19900914,000000,1.55841,1.56647,1.53552,1.53552,914819.17274928,0
+BK.US,D,19900917,000000,1.52776,1.55085,1.52776,1.54358,908569.8837989,0
+BK.US,D,19900918,000000,1.54358,1.54358,1.48963,1.50487,3960390.451502,0
+BK.US,D,19900919,000000,1.48963,1.51253,1.45111,1.45868,2047402.8124876,0
+BK.US,D,19900920,000000,1.45111,1.45868,1.38979,1.40552,1608745.6723161,0
+BK.US,D,19900921,000000,1.40552,1.42055,1.33594,1.3437,1786916.0447796,0
+BK.US,D,19900924,000000,1.31315,1.32061,1.18265,1.22077,4194820.7066592,0
+BK.US,D,19900925,000000,1.22077,1.24407,1.22077,1.22863,1843178.9803746,0
+BK.US,D,19900926,000000,1.22077,1.22077,1.13616,1.1515,1601452.2911229,0
+BK.US,D,19900927,000000,1.1515,1.15936,1.00586,1.05971,4729338.9474863,0
+BK.US,D,19900928,000000,1.06718,1.15936,1.00586,1.15936,6568350.7175935,0
+BK.US,D,19901001,000000,1.18265,1.21301,1.17449,1.18265,2313092.7416356,0
+BK.US,D,19901002,000000,1.21301,1.22077,1.16712,1.17449,1536853.9173595,0
+BK.US,D,19901003,000000,1.15936,1.15936,1.12103,1.12103,803335.35853471,0
+BK.US,D,19901004,000000,1.11327,1.12103,1.05185,1.12103,1603539.4579747,0
+BK.US,D,19901005,000000,1.09784,1.13616,1.0827,1.1057,1395149.4332281,0
+BK.US,D,19901008,000000,1.12889,1.15936,1.11327,1.15936,1060691.8847818,0
+BK.US,D,19901009,000000,1.12103,1.1515,1.1057,1.12889,1719192.5177243,0
+BK.US,D,19901010,000000,1.12103,1.17449,1.12103,1.15936,1957794.0536838,0
+BK.US,D,19901011,000000,1.17449,1.17449,1.09784,1.11327,2537106.4975751,0
+BK.US,D,19901012,000000,1.1515,1.19778,1.12889,1.19778,4638690.1669747,0
+BK.US,D,19901015,000000,1.21301,1.22863,1.19778,1.21301,2947630.1346818,0
+BK.US,D,19901016,000000,1.18972,1.21301,1.1515,1.15936,1117995.8597182,0
+BK.US,D,19901017,000000,1.15936,1.17449,1.1515,1.15936,886687.70495181,0
+BK.US,D,19901018,000000,1.16712,1.18972,1.15936,1.18972,3674902.4574575,0
+BK.US,D,19901019,000000,1.21301,1.23611,1.19778,1.19778,856472.1232038,0
+BK.US,D,19901022,000000,1.19778,1.25153,1.18972,1.23611,1903612.1791381,0
+BK.US,D,19901023,000000,1.24407,1.24407,1.19778,1.21301,1996346.091234,0
+BK.US,D,19901024,000000,1.20534,1.20534,1.15936,1.18972,1048183.1305434,0
+BK.US,D,19901025,000000,1.17449,1.18265,1.15936,1.16712,938780.37737809,0
+BK.US,D,19901026,000000,1.18265,1.18265,1.0827,1.09018,1609786.7116576,0
+BK.US,D,19901029,000000,1.09784,1.09784,0.929018,0.982869,5255517.6796098,0
+BK.US,D,19901030,000000,0.952013,0.959579,0.89826,0.936584,3346690.1274265,0
+BK.US,D,19901031,000000,0.944347,0.990631,0.944347,0.952013,4411551.2577432,0
+BK.US,D,19901101,000000,0.974909,0.99839,0.944347,0.99839,1958837.1282929,0
+BK.US,D,19901102,000000,0.982869,1.16712,0.982869,1.16712,3063283.1944312,0
+BK.US,D,19901105,000000,1.18265,1.26706,1.18265,1.22863,2363107.405914,0
+BK.US,D,19901106,000000,1.20534,1.22863,1.19778,1.19778,2043232.549319,0
+BK.US,D,19901107,000000,1.19778,1.19778,1.17449,1.17449,1245112.5638295,0
+BK.US,D,19901108,000000,1.16712,1.20534,1.16712,1.18265,1875481.7289745,0
+BK.US,D,19901109,000000,1.19778,1.21301,1.18265,1.18265,1885900.2634597,0
+BK.US,D,19901112,000000,1.18972,1.25153,1.18972,1.23611,2627758.3309881,0
+BK.US,D,19901113,000000,1.24407,1.26706,1.22863,1.24407,2653808.7377362,0
+BK.US,D,19901114,000000,1.22863,1.29742,1.19778,1.27423,4291726.9171913,0
+BK.US,D,19901115,000000,1.27423,1.28976,1.21301,1.27423,4785599.8478137,0
+BK.US,D,19901116,000000,1.28976,1.32838,1.25153,1.26706,2876778.4014329,0
+BK.US,D,19901119,000000,1.29742,1.33594,1.26706,1.26706,3243543.7866479,0
+BK.US,D,19901120,000000,1.25153,1.26706,1.22863,1.23611,1586862.4758352,0
+BK.US,D,19901121,000000,1.21301,1.24407,1.18265,1.21301,1376393.4253069,0
+BK.US,D,19901123,000000,1.20534,1.21301,1.19778,1.21301,1041931.8063255,0
+BK.US,D,19901126,000000,1.21301,1.21301,1.18972,1.21301,2063031.6318493,0
+BK.US,D,19901127,000000,1.19778,1.21301,1.19778,1.21301,1947374.5015648,0
+BK.US,D,19901128,000000,1.20534,1.22863,1.18972,1.22863,5930684.1007204,0
+BK.US,D,19901129,000000,1.22863,1.22863,1.20534,1.21301,713728.6349984,0
+BK.US,D,19901130,000000,1.21301,1.23611,1.18972,1.21301,4453226.4133179,0
+BK.US,D,19901203,000000,1.23611,1.26706,1.21301,1.26706,2900743.6765968,0
+BK.US,D,19901204,000000,1.33594,1.35127,1.31315,1.33594,5860878.4949818,0
+BK.US,D,19901205,000000,1.36661,1.48197,1.36661,1.46674,7968707.3827967,0
+BK.US,D,19901206,000000,1.5202,1.53552,1.38203,1.40552,5404511.4743994,0
+BK.US,D,19901207,000000,1.42055,1.42055,1.35127,1.35903,1245112.5638295,0
+BK.US,D,19901210,000000,1.36661,1.37437,1.32838,1.35903,3669690.1373135,0
+BK.US,D,19901211,000000,1.35127,1.35127,1.28976,1.32061,1107574.2723316,0
+BK.US,D,19901212,000000,1.29742,1.32061,1.25153,1.25153,3518610.193306,0
+BK.US,D,19901213,000000,1.2589,1.26706,1.21301,1.25153,1616043.1240443,0
+BK.US,D,19901214,000000,1.22863,1.23611,1.17449,1.21301,1511846.5852203,0
+BK.US,D,19901217,000000,1.18972,1.19778,1.17449,1.18265,1600409.2165139,0
+BK.US,D,19901218,000000,1.18265,1.26706,1.17449,1.24407,3596758.3606492,0
+BK.US,D,19901219,000000,1.25153,1.2589,1.19778,1.23611,4006235.8702455,0
+BK.US,D,19901220,000000,1.21301,1.32061,1.21301,1.28219,2923666.8947854,0
+BK.US,D,19901221,000000,1.28976,1.32061,1.25153,1.29742,2778831.1515593,0
+BK.US,D,19901224,000000,1.29742,1.32061,1.28976,1.29742,1510802.4929775,0
+BK.US,D,19901226,000000,1.31315,1.31315,1.26706,1.27423,1554563.7977704,0
+BK.US,D,19901227,000000,1.27423,1.27423,1.19778,1.20534,1907779.3894055,0
+BK.US,D,19901228,000000,1.19778,1.19778,1.18972,1.18972,2635049.6769137,0
+BK.US,D,19901231,000000,1.19778,1.19778,1.16712,1.19778,3156019.1417946,0
+BK.US,D,19910102,000000,1.19778,1.23611,1.18265,1.21301,2526689.9983574,0
+BK.US,D,19910103,000000,1.19778,1.24407,1.19778,1.21301,3093504.8819818,0
+BK.US,D,19910104,000000,1.22863,1.25153,1.21301,1.23611,2408948.7541224,0
+BK.US,D,19910107,000000,1.22863,1.23611,1.21301,1.22863,1562901.2712064,0
+BK.US,D,19910108,000000,1.24407,1.24407,1.18972,1.19778,3257083.4038901,0
+BK.US,D,19910109,000000,1.21301,1.22863,1.18265,1.18265,2482927.6759307,0
+BK.US,D,19910110,000000,1.19778,1.20534,1.17449,1.19778,1064858.0774154,0
+BK.US,D,19910111,000000,1.21301,1.22863,1.18972,1.22863,7010130.9757897,0
+BK.US,D,19910114,000000,1.18972,1.18972,1.16712,1.18265,1651463.9024999,0
+BK.US,D,19910115,000000,1.17449,1.17449,1.1515,1.1515,1672305.0420055,0
+BK.US,D,19910116,000000,1.19778,1.22077,1.18972,1.21301,1119035.881426,0
+BK.US,D,19910117,000000,1.28976,1.32061,1.23611,1.25153,2327680.5216558,0
+BK.US,D,19910118,000000,1.25153,1.28976,1.25153,1.28976,1046099.0165928,0
+BK.US,D,19910121,000000,1.28976,1.31315,1.26706,1.29742,1725442.8243083,0
+BK.US,D,19910122,000000,1.32061,1.35127,1.26706,1.30557,1905695.2754549,0
+BK.US,D,19910123,000000,1.30557,1.32838,1.28976,1.32061,2237031.7411443,0
+BK.US,D,19910124,000000,1.35127,1.38203,1.3437,1.38203,2208899.255713,0
+BK.US,D,19910125,000000,1.38979,1.42055,1.38203,1.39716,2449592.0290595,0
+BK.US,D,19910128,000000,1.39716,1.42055,1.38979,1.39716,874179.96834717,0
+BK.US,D,19910129,000000,1.42055,1.45868,1.41288,1.45111,1297209.3067908,0
+BK.US,D,19910130,000000,1.45868,1.49739,1.44355,1.45868,2936168.5255875,0
+BK.US,D,19910131,000000,1.45111,1.4741,1.42801,1.45111,1418073.6690505,0
+BK.US,D,19910201,000000,1.4741,1.58928,1.4741,1.55841,6099481.0485753,0
+BK.US,D,19910204,000000,1.58171,1.7123,1.56647,1.68145,5823367.4967731,0
+BK.US,D,19910205,000000,1.69678,1.7123,1.68951,1.70464,5480573.4925246,0
+BK.US,D,19910206,000000,1.68951,1.69678,1.65826,1.68145,2926790.01281,0
+BK.US,D,19910207,000000,1.67349,1.71988,1.67349,1.68951,3154978.1024531,0
+BK.US,D,19910208,000000,1.7123,1.758,1.70464,1.75063,3052864.659946,0
+BK.US,D,19910211,000000,1.76596,1.94245,1.76596,1.85047,3396700.7211697,0
+BK.US,D,19910212,000000,1.85047,1.90442,1.83534,1.87347,4518866.8440566,0
+BK.US,D,19910213,000000,1.84251,1.91188,1.82728,1.89636,4220868.0605062,0
+BK.US,D,19910214,000000,1.89636,1.94245,1.85047,1.87347,3569662.8440245,0
+BK.US,D,19910215,000000,1.86541,1.88093,1.83534,1.84251,1232608.8977599,0
+BK.US,D,19910219,000000,1.82728,1.83534,1.7809,1.82728,2053654.1367056,0
+BK.US,D,19910220,000000,1.81165,1.82021,1.77372,1.77372,1104447.0837721,0
+BK.US,D,19910221,000000,1.77372,1.77372,1.7123,1.74297,1638962.2716979,0
+BK.US,D,19910222,000000,1.758,1.82021,1.74297,1.77372,1595199.9492712,0
+BK.US,D,19910225,000000,1.80467,1.84251,1.78915,1.81165,1097157.7731139,0
+BK.US,D,19910226,000000,1.80467,1.80467,1.77372,1.78915,879391.27085734,0
+BK.US,D,19910227,000000,1.80467,1.85047,1.7809,1.85047,1396186.4020345,0
+BK.US,D,19910228,000000,1.87347,1.88889,1.86541,1.87347,2209944.3655896,0
+BK.US,D,19910301,000000,1.88093,1.93488,1.87347,1.93488,2282876.1422539,0
+BK.US,D,19910304,000000,1.94245,2.03452,1.94245,2.01919,3709283.2142053,0
+BK.US,D,19910305,000000,2.04268,2.15766,2.04268,2.12699,4543873.158562,0
+BK.US,D,19910306,000000,2.12699,2.14232,2.07315,2.12699,5083592.5255616,0
+BK.US,D,19910307,000000,2.1039,2.11166,2.02716,2.05015,1513928.6639034,0
+BK.US,D,19910308,000000,2.05015,2.05015,1.9736,1.9736,1821302.9073301,0
+BK.US,D,19910311,000000,1.99601,2.00415,1.95768,1.99601,1132584.6573722,0
+BK.US,D,19910312,000000,1.99601,2.01173,1.9736,1.99601,1866103.216197,0
+BK.US,D,19910313,000000,1.98077,2.01173,1.9736,1.99601,2235990.7018027,0
+BK.US,D,19910314,000000,2.01173,2.01173,2.00415,2.00415,1691056.9793917,0
+BK.US,D,19910315,000000,1.98077,1.98077,1.91188,1.91188,1740033.6572297,0
+BK.US,D,19910318,000000,1.91188,1.91188,1.87347,1.87347,1431619.3920954,0
+BK.US,D,19910319,000000,1.87347,1.88093,1.84251,1.85047,1760866.6556653,0
+BK.US,D,19910320,000000,1.82728,1.85047,1.82021,1.82728,2255784.6961642,0
+BK.US,D,19910321,000000,1.82021,1.84251,1.82021,1.84251,1332627.0323451,0
+BK.US,D,19910322,000000,1.85047,1.85047,1.81165,1.82728,3165396.6369384,0
+BK.US,D,19910325,000000,1.82728,1.90442,1.82728,1.88093,1659803.4112034,0
+BK.US,D,19910326,000000,1.87347,1.98077,1.87347,1.96554,2550650.1853525,0
+BK.US,D,19910327,000000,2.01173,2.01173,1.98077,2.00415,1488921.3317642,0
+BK.US,D,19910328,000000,2.01173,2.08051,2.01173,2.03452,1683764.6158323,0
+BK.US,D,19910401,000000,2.02716,2.02716,1.96554,1.96554,1344095.7648758,0
+BK.US,D,19910402,000000,1.95031,1.95031,1.91188,1.94245,2875734.3091901,0
+BK.US,D,19910403,000000,1.9736,2.03452,1.96554,1.99601,2461047.5323513,0
+BK.US,D,19910404,000000,2.00415,2.04268,1.9736,2.04268,2526689.9983574,0
+BK.US,D,19910405,000000,2.05015,2.05015,1.98077,1.99601,1060691.8847818,0
+BK.US,D,19910408,000000,1.99601,2.04268,1.99601,2.03452,939821.4167196,0
+BK.US,D,19910409,000000,2.05015,2.08051,1.82728,1.88889,8583447.72858,0
+BK.US,D,19910410,000000,1.88093,1.88093,1.77372,1.7809,9950466.7116444,0
+BK.US,D,19910411,000000,1.758,1.88093,1.758,1.87347,4735587.2188029,0
+BK.US,D,19910412,000000,1.86541,1.90442,1.84251,1.86541,3472765.7921963,0
+BK.US,D,19910415,000000,1.84251,1.86541,1.83534,1.85047,1802550.9699439,0
+BK.US,D,19910416,000000,1.83534,1.93488,1.83534,1.90442,1195097.8995512,0
+BK.US,D,19910417,000000,1.91188,1.93488,1.89636,1.92712,1993214.8321394,0
+BK.US,D,19910418,000000,1.90442,1.94245,1.89636,1.93488,1354510.228826,0
+BK.US,D,19910419,000000,1.93488,1.93488,1.89636,1.89636,855430.06622852,0
+BK.US,D,19910422,000000,1.88093,1.88889,1.85047,1.87347,1585821.4364937,0
+BK.US,D,19910423,000000,1.88093,1.90442,1.86541,1.88093,1106534.2506239,0
+BK.US,D,19910424,000000,1.88093,1.91188,1.86541,1.90442,1892149.5524101,0
+BK.US,D,19910425,000000,1.90442,1.94245,1.88889,1.94245,12087478.282936,0
+BK.US,D,19910426,000000,1.93488,1.93488,1.90442,1.91188,1547269.3989435,0
+BK.US,D,19910429,000000,1.88889,1.90442,1.88889,1.88889,524090.54763794,0
+BK.US,D,19910430,000000,1.88889,1.90442,1.80467,1.82021,2008846.7044023,0
+BK.US,D,19910501,000000,1.80467,1.82728,1.7809,1.80467,2050528.9834135,0
+BK.US,D,19910502,000000,1.80467,1.81165,1.77372,1.77372,1551441.6973796,0
+BK.US,D,19910503,000000,1.76596,1.7809,1.75063,1.7809,1548313.4911863,0
+BK.US,D,19910506,000000,1.76596,1.80467,1.758,1.80467,1225316.5342005,0
+BK.US,D,19910507,000000,1.83534,1.89636,1.82728,1.88889,6842375.0672763,0
+BK.US,D,19910508,000000,1.94245,1.95768,1.92712,1.95031,3102879.3242243,0
+BK.US,D,19910509,000000,1.95768,2.05015,1.95031,2.05015,4524077.1289331,0
+BK.US,D,19910510,000000,2.02716,2.04268,1.99601,2.00415,2713194.7913557,0
+BK.US,D,19910513,000000,2.00415,2.01173,1.98077,1.98893,1592073.7783454,0
+BK.US,D,19910514,000000,1.98077,1.98893,1.93488,1.94245,1231570.9113197,0
+BK.US,D,19910515,000000,1.94245,1.94245,1.91188,1.91188,1188842.5047983,0
+BK.US,D,19910516,000000,1.91188,1.95768,1.91188,1.95031,1405572.0382484,0
+BK.US,D,19910517,000000,1.95031,1.95031,1.93488,1.94245,440736.16595329,0
+BK.US,D,19910520,000000,1.95031,1.95031,1.91188,1.94245,902317.54194723,0
+BK.US,D,19910521,000000,1.92712,1.95031,1.92712,1.93488,1275330.180845,0
+BK.US,D,19910522,000000,1.93488,1.95031,1.93488,1.94245,679342.79008173,0
+BK.US,D,19910523,000000,1.95031,1.98077,1.95031,1.98077,3816602.8710538,0
+BK.US,D,19910524,000000,1.98893,2.04268,1.98893,2.01919,1360767.6588465,0
+BK.US,D,19910528,000000,2.05761,2.18055,2.04268,2.17308,7794705.2382343,0
+BK.US,D,19910529,000000,2.17308,2.2343,2.17308,2.19597,5082553.5214876,0
+BK.US,D,19910530,000000,2.18055,2.22654,2.18055,2.20345,2243282.0477284,0
+BK.US,D,19910531,000000,2.21917,2.21917,2.17308,2.18821,1511846.5852203,0
+BK.US,D,19910603,000000,2.19597,2.21917,2.18055,2.19597,2872610.1735318,0
+BK.US,D,19910604,000000,2.18821,2.24187,2.17308,2.2343,4399041.485871,0
+BK.US,D,19910605,000000,2.24187,2.26506,2.20345,2.25749,3866616.5176984,0
+BK.US,D,19910606,000000,2.24187,2.35694,2.2343,2.33424,4431343.2168371,0
+BK.US,D,19910607,000000,2.34171,2.44165,2.30338,2.31861,6250562.0102166,0
+BK.US,D,19910610,000000,2.33424,2.34171,2.2343,2.28029,1259700.3438497,0
+BK.US,D,19910611,000000,2.28806,2.30338,2.28029,2.28029,1146125.2922482,0
+BK.US,D,19910612,000000,2.24963,2.24963,2.18821,2.19597,2919500.7021518,0
+BK.US,D,19910613,000000,2.19597,2.22654,2.18055,2.22654,1741074.6965713,0
+BK.US,D,19910614,000000,2.21917,2.26506,2.21917,2.26506,1439951.7773625,0
+BK.US,D,19910617,000000,2.25749,2.25749,2.20345,2.22654,2240153.8415351,0
+BK.US,D,19910618,000000,2.20345,2.28029,2.19597,2.22654,1752531.2174967,0
+BK.US,D,19910619,000000,2.24187,2.24187,2.17308,2.18055,1199265.1098186,0
+BK.US,D,19910620,000000,2.16522,2.18055,2.13456,2.13456,732477.5194833,0
+BK.US,D,19910621,000000,2.15766,2.17308,2.13456,2.14232,1379520.6138665,0
+BK.US,D,19910624,000000,2.14232,2.15766,2.08867,2.11166,1982803.4210905,0
+BK.US,D,19910625,000000,2.11166,2.11893,1.99601,2.01173,3492561.8218252,0
+BK.US,D,19910626,000000,1.98077,1.98077,1.92712,1.94245,3513402.9613308,0
+BK.US,D,19910627,000000,1.98077,2.01173,1.98077,1.99601,2854897.2402196,0
+BK.US,D,19910628,000000,1.98077,1.98893,1.92712,1.93488,3185190.6312998,0
+BK.US,D,19910701,000000,1.94245,2.01173,1.94245,1.98893,1993214.8321394,0
+BK.US,D,19910702,000000,1.99601,2.00415,1.91188,1.93488,1300335.4777167,0
+BK.US,D,19910703,000000,1.95031,1.95031,1.87347,1.88093,2138046.5048304,0
+BK.US,D,19910705,000000,1.88093,1.88093,1.85047,1.87347,1484755.1391307,0
+BK.US,D,19910708,000000,1.85047,1.94245,1.84251,1.94245,2777794.1827529,0
+BK.US,D,19910709,000000,1.94245,2.06538,1.94245,2.05761,3139349.2830914,0
+BK.US,D,19910710,000000,2.05015,2.08867,2.05015,2.07315,1295123.1575728,0
+BK.US,D,19910711,000000,2.06538,2.08051,2.01173,2.01173,3965599.7187446,0
+BK.US,D,19910712,000000,2.01919,2.07315,2.01919,2.07315,2033854.0365415,0
+BK.US,D,19910715,000000,2.21917,2.27282,2.20345,2.27282,6927818.6510802,0
+BK.US,D,19910716,000000,2.28806,2.31095,2.24187,2.26506,3678023.5402145,0
+BK.US,D,19910717,000000,2.27282,2.27282,2.22654,2.2343,2635049.6769137,0
+BK.US,D,19910718,000000,2.21917,2.2343,2.17308,2.2114,5536834.392852,0
+BK.US,D,19910719,000000,2.21917,2.21917,2.11166,2.20345,6403725.0505411,0
+BK.US,D,19910722,000000,2.20345,2.2343,2.17308,2.2343,2735075.9525691,0
+BK.US,D,19910723,000000,2.22654,2.22654,2.18055,2.18055,2011976.9458633,0
+BK.US,D,19910724,000000,2.18055,2.20345,2.17308,2.17308,1537895.9743348,0
+BK.US,D,19910725,000000,2.18055,2.18055,2.11893,2.18055,2113041.2079588,0
+BK.US,D,19910726,000000,2.17308,2.2343,2.17308,2.2114,1634794.0437968,0
+BK.US,D,19910729,000000,2.21917,2.28806,2.20345,2.27282,2573574.4211749,0
+BK.US,D,19910730,000000,2.26506,2.28806,2.26506,2.27282,1690015.9400501,0
+BK.US,D,19910731,000000,2.27282,2.28029,2.2343,2.2343,1107574.2723316,0
+BK.US,D,19910801,000000,2.21917,2.25749,2.21917,2.24187,793955.82812344,0
+BK.US,D,19910802,000000,2.25749,2.27282,2.2343,2.24187,2273498.6471101,0
+BK.US,D,19910805,000000,2.25749,2.25749,2.22654,2.24187,1522265.1197056,0
+BK.US,D,19910806,000000,2.24187,2.31095,2.22654,2.31095,2634009.6552059,0
+BK.US,D,19910807,000000,2.34171,2.34938,2.32618,2.34171,2589207.3110715,0
+BK.US,D,19910808,000000,2.34938,2.38789,2.32618,2.34938,1873398.6326577,0
+BK.US,D,19910809,000000,2.33424,2.34938,2.32618,2.34171,2395403.0310775,0
+BK.US,D,19910812,000000,2.43378,2.51879,2.37227,2.50287,6627738.8064805,0
+BK.US,D,19910813,000000,2.50287,2.58737,2.50287,2.55672,8089573.7803239,0
+BK.US,D,19910814,000000,2.54138,2.55672,2.50287,2.50287,4652233.8547521,0
+BK.US,D,19910815,000000,2.50287,2.50287,2.44165,2.44165,2497517.4912185,0
+BK.US,D,19910816,000000,2.44931,2.44931,2.34938,2.38789,1804628.9780919,0
+BK.US,D,19910819,000000,2.27282,2.34938,2.2343,2.34938,2369359.7477657,0
+BK.US,D,19910820,000000,2.33424,2.38023,2.26506,2.29572,2847606.9119277,0
+BK.US,D,19910821,000000,2.33424,2.39556,2.33424,2.39556,5593097.328447,0
+BK.US,D,19910822,000000,2.41108,2.41108,2.37227,2.37227,4219833.1269672,0
+BK.US,D,19910823,000000,2.34938,2.34938,2.28029,2.28806,4467809.1051693,0
+BK.US,D,19910826,000000,2.31095,2.31861,2.26506,2.28806,2200563.8175445,0
+BK.US,D,19910827,000000,2.28806,2.29572,2.26506,2.27282,1869228.369489,0
+BK.US,D,19910828,000000,2.26506,2.28029,2.25749,2.28029,1551441.6973796,0
+BK.US,D,19910829,000000,2.28806,2.31095,2.27282,2.28029,1261780.3872652,0
+BK.US,D,19910830,000000,2.28029,2.28029,2.25749,2.26506,183378.62207244,0
+BK.US,D,19910903,000000,2.25749,2.26506,2.2343,2.24187,1711896.0836297,0
+BK.US,D,19910904,000000,2.24187,2.26506,2.20345,2.2114,585566.82101055,0
+BK.US,D,19910905,000000,2.21917,2.21917,2.12699,2.18055,1509761.453636,0
+BK.US,D,19910906,000000,2.17308,2.18055,2.11166,2.13456,1507679.3749531,0
+BK.US,D,19910909,000000,2.12699,2.18821,2.12699,2.18821,1296165.2145481,0
+BK.US,D,19910910,000000,2.16522,2.18055,2.14979,2.16522,3125805.5953142,0
+BK.US,D,19910911,000000,2.16522,2.18821,2.15766,2.18055,1113826.6141834,0
+BK.US,D,19910912,000000,2.18055,2.21917,2.18055,2.18821,857512.14491155,0
+BK.US,D,19910913,000000,2.2343,2.2343,2.14979,2.14979,948161.94305689,0
+BK.US,D,19910916,000000,2.16522,2.16522,2.12699,2.14979,1364929.780945,0
+BK.US,D,19910917,000000,2.12699,2.14979,2.12699,2.14979,840844.32147591,0
+BK.US,D,19910918,000000,2.14979,2.17308,2.14979,2.15766,3940598.4924081,0
+BK.US,D,19910919,000000,2.15766,2.20345,2.14979,2.18821,1456622.6536994,0
+BK.US,D,19910920,000000,2.18821,2.22654,2.18821,2.20345,1331589.0459049,0
+BK.US,D,19910923,000000,2.2114,2.2343,2.20345,2.2343,1296165.2145481,0
+BK.US,D,19910924,000000,2.24187,2.26506,2.2114,2.2343,1394106.358619,0
+BK.US,D,19910925,000000,2.24187,2.25749,2.22654,2.22654,841882.30791613,0
+BK.US,D,19910926,000000,2.22654,2.2343,2.2114,2.21917,703307.04761185,0
+BK.US,D,19910927,000000,2.2343,2.24187,2.18055,2.2114,1056520.6039794,0
+BK.US,D,19910930,000000,2.2114,2.2114,2.17308,2.18055,683505.92981402,0
+BK.US,D,19911001,000000,2.18055,2.2114,2.14979,2.15766,2058857.2981456,0
+BK.US,D,19911002,000000,2.15766,2.17308,2.14979,2.14979,849176.70674308,0
+BK.US,D,19911003,000000,2.13456,2.13456,2.01919,2.09584,3342525.9700604,0
+BK.US,D,19911004,000000,2.09584,2.1039,2.04268,2.04268,1955711.9750008,0
+BK.US,D,19911007,000000,2.02716,2.05761,2.01919,2.05015,1268032.7291168,0
+BK.US,D,19911008,000000,2.04268,2.07315,2.01919,2.06538,1837970.7307657,0
+BK.US,D,19911009,000000,2.07315,2.08051,2.01919,2.01919,902317.54194723,0
+BK.US,D,19911010,000000,2.05761,2.20345,2.05761,2.20345,4581379.0686019,0
+BK.US,D,19911011,000000,2.24187,2.28029,2.22654,2.27282,4581379.0686019,0
+BK.US,D,19911014,000000,2.26506,2.31861,2.25749,2.28806,4324024.5776224,0
+BK.US,D,19911015,000000,2.28806,2.33424,2.25749,2.31861,2249534.3895801,0
+BK.US,D,19911016,000000,2.30338,2.31095,2.27282,2.28806,1406610.0246886,0
+BK.US,D,19911017,000000,2.27282,2.28806,2.24187,2.24187,1912991.7095494,0
+BK.US,D,19911018,000000,2.26506,2.31095,2.26506,2.27282,1021093.7197213,0
+BK.US,D,19911021,000000,2.28806,2.3647,2.26506,2.35694,1786916.0447796,0
+BK.US,D,19911022,000000,2.35694,2.38023,2.34171,2.3647,2636090.7162552,0
+BK.US,D,19911023,000000,2.3647,2.3647,2.28806,2.28806,2196396.6072771,0
+BK.US,D,19911024,000000,2.27282,2.31861,2.27282,2.28029,2578783.6884174,0
+BK.US,D,19911025,000000,2.28029,2.28029,2.22654,2.2343,2123461.7777115,0
+BK.US,D,19911028,000000,2.22654,2.31095,2.22654,2.28806,791867.64363782,0
+BK.US,D,19911029,000000,2.31861,2.33424,2.31095,2.33424,1333674.1774893,0
+BK.US,D,19911030,000000,2.35694,2.38023,2.35694,2.37227,2137006.4831227,0
+BK.US,D,19911031,000000,2.3647,2.38789,2.34171,2.38789,803335.35853471,0
+BK.US,D,19911101,000000,2.37227,2.38789,2.33424,2.34171,1698354.4311199,0
+BK.US,D,19911104,000000,2.32618,2.33424,2.27282,2.28029,1695228.2601941,0
+BK.US,D,19911105,000000,2.28806,2.33424,2.28029,2.31861,1130497.4905203,0
+BK.US,D,19911106,000000,2.37227,2.37227,2.35694,2.37227,1553525.8113302,0
+BK.US,D,19911107,000000,2.38023,2.48006,2.37227,2.46474,2362064.331305,0
+BK.US,D,19911108,000000,2.46474,2.48773,2.45678,2.45678,3292511.3057821,0
+BK.US,D,19911111,000000,2.44165,2.46474,2.42642,2.45678,994003.29126527,0
+BK.US,D,19911112,000000,2.46474,2.48773,2.45678,2.48773,1574362.8803007,0
+BK.US,D,19911113,000000,2.46474,2.47211,2.44165,2.47211,920027.42235814,0
+BK.US,D,19911114,000000,2.46474,2.46474,2.43378,2.45678,811668.76143564,0
+BK.US,D,19911115,000000,2.44165,2.44165,2.24187,2.24187,1694184.1679513,0
+BK.US,D,19911118,000000,2.22654,2.26506,2.18821,2.22654,4600135.0765232,0
+BK.US,D,19911119,000000,2.21917,2.21917,2.13456,2.17308,2172434.3850146,0
+BK.US,D,19911120,000000,2.17308,2.20345,2.14979,2.20345,1312841.1790538,0
+BK.US,D,19911121,000000,2.20345,2.2114,2.17308,2.20345,903357.56365498,0
+BK.US,D,19911122,000000,2.18821,2.20345,2.14979,2.16522,690799.31100721,0
+BK.US,D,19911125,000000,2.14979,2.14979,2.1039,2.11893,970036.99846763,0
+BK.US,D,19911126,000000,2.11893,2.12699,2.08867,2.11166,1141958.0819808,0
+BK.US,D,19911127,000000,2.1039,2.11166,2.08051,2.08867,256316.50453934,0
+BK.US,D,19911129,000000,2.07315,2.08051,2.05015,2.05015,309456.32210973,0
+BK.US,D,19911202,000000,2.05015,2.18821,1.98077,2.18821,3147680.6507249,0
+BK.US,D,19911203,000000,2.13456,2.14979,2.07315,2.08051,1123205.1269609,0
+BK.US,D,19911204,000000,2.08867,2.08867,2.01919,2.02716,1897361.872554,0
+BK.US,D,19911205,000000,2.02716,2.02716,1.93488,1.93488,2824682.6761053,0
+BK.US,D,19911206,000000,1.91945,1.95768,1.86541,1.95031,3364401.0254711,0
+BK.US,D,19911209,000000,1.9736,1.98077,1.91188,1.91945,1952588.8569762,0
+BK.US,D,19911210,000000,1.88889,1.95031,1.88889,1.92712,1606660.5407317,0
+BK.US,D,19911211,000000,1.92712,1.92712,1.87347,1.87347,2838228.3991502,0
+BK.US,D,19911212,000000,1.88093,1.98893,1.88093,1.98893,3644683.8228082,0
+BK.US,D,19911213,000000,1.9736,2.01919,1.9736,1.98077,1982803.4210905,0
+BK.US,D,19911216,000000,1.98893,2.05761,1.96554,1.9736,2319347.1187549,0
+BK.US,D,19911217,000000,1.98077,1.98077,1.91945,1.91945,1103404.0091631,0
+BK.US,D,19911218,000000,1.92712,1.95031,1.88889,1.95031,1033605.5268609,0
+BK.US,D,19911219,000000,1.90442,1.92712,1.88093,1.90442,1778582.6418787,0
+BK.US,D,19911220,000000,1.98893,2.01919,1.93488,2.01919,3039319.9545348,0
+BK.US,D,19911223,000000,2.01919,2.12699,2.00415,2.1039,2889281.0498687,0
+BK.US,D,19911224,000000,2.12699,2.25749,2.12699,2.24187,2749662.7149554,0
+BK.US,D,19911226,000000,2.22654,2.38789,2.22654,2.38023,1612908.8120484,0
+BK.US,D,19911227,000000,2.40312,2.40312,2.31861,2.33424,1073194.5332176,0
+BK.US,D,19911230,000000,2.31861,2.33424,2.28029,2.28806,2569409.246175,0
+BK.US,D,19911231,000000,2.28029,2.28806,2.18821,2.2343,4249006.65174,0
+BK.US,D,19920102,000000,2.2114,2.27282,2.17308,2.27282,1665009.6255448,0
+BK.US,D,19920103,000000,2.26506,2.27282,2.25749,2.26506,1173217.7559716,0
+BK.US,D,19920106,000000,2.26506,2.33424,2.26506,2.31861,6242225.5544144,0
+BK.US,D,19920107,000000,2.28029,2.32618,2.26506,2.31095,2687147.4375088,0
+BK.US,D,19920108,000000,2.28806,2.35694,2.28029,2.32618,1550397.6051369,0
+BK.US,D,19920109,000000,2.33424,2.34171,2.31095,2.33424,2171385.204603,0
+BK.US,D,19920110,000000,2.31861,2.33424,2.31095,2.31861,940867.54422995,0
+BK.US,D,19920113,000000,2.31095,2.33424,2.26506,2.32618,1557692.0039638,0
+BK.US,D,19920114,000000,2.31861,2.43378,2.20345,2.43378,3052864.659946,0
+BK.US,D,19920115,000000,2.57215,2.68721,2.57215,2.65655,12195832.873323,0
+BK.US,D,19920116,000000,2.65655,2.74116,2.63366,2.72554,6075519.8439464,0
+BK.US,D,19920117,000000,2.71031,2.72554,2.6258,2.66422,5908805.9924083,0
+BK.US,D,19920120,000000,2.64113,2.64113,2.61028,2.6258,1865060.1415879,0
+BK.US,D,19920121,000000,2.6258,2.63366,2.61028,2.6258,2988266.2861826,0
+BK.US,D,19920122,000000,2.61028,2.63366,2.61028,2.6258,1216979.0607645,0
+BK.US,D,19920123,000000,2.61862,2.71837,2.61862,2.65655,2110955.0587407,0
+BK.US,D,19920124,000000,2.67178,2.68721,2.6258,2.68721,1418073.6690505,0
+BK.US,D,19920127,000000,2.68721,2.72554,2.67984,2.69478,1902572.1574304,0
+BK.US,D,19920128,000000,2.71837,2.81821,2.71031,2.81821,4586592.4063796,0
+BK.US,D,19920129,000000,2.84857,2.84857,2.76415,2.76415,6372467.4118178,0
+BK.US,D,19920130,000000,2.7562,2.76415,2.69478,2.71837,2607962.3013591,0
+BK.US,D,19920131,000000,2.71031,2.71837,2.65655,2.66422,985668.87073057,0
+BK.US,D,19920203,000000,2.64113,2.69478,2.59524,2.68721,1218017.0472047,0
+BK.US,D,19920204,000000,2.69478,2.77153,2.69478,2.76415,2479799.4697374,0
+BK.US,D,19920205,000000,2.77153,2.77949,2.7334,2.74116,2063031.6318493,0
+BK.US,D,19920206,000000,2.72554,2.74116,2.66422,2.71837,1915073.7882324,0
+BK.US,D,19920207,000000,2.7334,2.7334,2.67178,2.69478,2128672.062588,0
+BK.US,D,19920210,000000,2.71837,2.80248,2.69478,2.77153,1474337.6222792,0
+BK.US,D,19920211,000000,2.77153,2.80248,2.76415,2.76415,1400360.7357383,0
+BK.US,D,19920212,000000,2.7334,2.80995,2.7334,2.80248,2121376.6461273,0
+BK.US,D,19920213,000000,2.77949,2.81821,2.77949,2.80995,3123717.4108285,0
+BK.US,D,19920214,000000,2.82547,2.84857,2.78705,2.82547,1894235.7016282,0
+BK.US,D,19920218,000000,2.84857,2.92532,2.84857,2.90232,3820770.0813212,0
+BK.US,D,19920219,000000,2.87952,2.95627,2.83333,2.92532,3397749.9015814,0
+BK.US,D,19920220,000000,2.90979,2.95627,2.90979,2.95627,2006762.5904518,0
+BK.US,D,19920221,000000,2.93318,2.93318,2.87127,2.88689,2610043.3624083,0
+BK.US,D,19920224,000000,2.87952,2.90979,2.864,2.88689,1679597.4055649,0
+BK.US,D,19920225,000000,2.91775,2.97121,2.91775,2.94831,4087507.1556133,0
+BK.US,D,19920226,000000,2.93318,3.01759,2.93318,2.97907,2495432.3596341,0
+BK.US,D,19920227,000000,2.97121,3.01759,2.95627,2.97121,2422494.4771672,0
+BK.US,D,19920228,000000,2.97121,2.9943,2.94831,2.95627,1370145.1539902,0
+BK.US,D,19920302,000000,2.93318,2.97121,2.92532,2.93318,1530599.5402403,0
+BK.US,D,19920303,000000,2.93318,2.94831,2.90232,2.93318,2963259.9716771,0
+BK.US,D,19920304,000000,2.92532,2.93318,2.88689,2.90232,2473550.180787,0
+BK.US,D,19920305,000000,2.87952,2.92532,2.85604,2.87127,2627758.3309881,0
+BK.US,D,19920306,000000,2.864,2.87127,2.82547,2.82547,1600409.2165139,0
+BK.US,D,19920309,000000,2.83333,2.84857,2.82547,2.82547,2309965.5530761,0
+BK.US,D,19920310,000000,2.81821,2.864,2.80995,2.84857,2737158.0312521,0
+BK.US,D,19920311,000000,2.82547,2.83333,2.77949,2.80248,1241989.4458049,0
+BK.US,D,19920312,000000,2.80248,2.80248,2.71837,2.74116,4681405.3442573,0
+BK.US,D,19920313,000000,2.72554,2.80248,2.72554,2.76415,3391491.4539271,0
+BK.US,D,19920316,000000,2.77153,2.77949,2.72554,2.7562,1159675.0858281,0
+BK.US,D,19920317,000000,2.77153,2.81821,2.76415,2.81821,1690015.9400501,0
+BK.US,D,19920318,000000,2.82547,2.83333,2.80995,2.82547,3393579.6384127,0
+BK.US,D,19920319,000000,2.82547,2.85604,2.82547,2.83333,1162800.2391202,0
+BK.US,D,19920320,000000,2.85604,2.864,2.82547,2.83333,1310755.0298357,0
+BK.US,D,19920323,000000,2.84857,2.84857,2.78705,2.78705,327166.20252064,0
+BK.US,D,19920324,000000,2.80995,2.80995,2.7562,2.77949,1902572.1574304,0
+BK.US,D,19920325,000000,2.76415,2.80995,2.76415,2.80995,1535805.7545816,0
+BK.US,D,19920326,000000,2.80995,2.88689,2.80995,2.83333,1903612.1791381,0
+BK.US,D,19920327,000000,2.84857,2.90979,2.84857,2.88689,3068497.5498426,0
+BK.US,D,19920330,000000,2.87952,2.90979,2.87127,2.90232,2098457.4984738,0
+BK.US,D,19920331,000000,2.91775,3.04805,2.88689,3.04805,6702761.8205318,0
+BK.US,D,19920401,000000,2.97907,3.00226,2.92532,2.92532,4100008.7864154,0
+BK.US,D,19920402,000000,2.92532,2.93318,2.90979,2.91775,1872354.5404148,0
+BK.US,D,19920403,000000,2.88689,2.90232,2.81821,2.84857,1843178.9803746,0
+BK.US,D,19920406,000000,2.85604,2.87127,2.80995,2.87127,1447249.2290907,0
+BK.US,D,19920407,000000,2.87952,2.87952,2.81821,2.82547,1235735.0686858,0
+BK.US,D,19920408,000000,2.78705,2.78705,2.66422,2.76415,3482143.28734,0
+BK.US,D,19920409,000000,2.77153,2.93318,2.77153,2.93318,3137264.1515072,0
+BK.US,D,19920410,000000,3.00226,3.00226,2.91775,2.92532,1718149.4431152,0
+BK.US,D,19920413,000000,2.90979,2.90979,2.84857,2.88689,1802550.9699439,0
+BK.US,D,19920414,000000,2.90232,2.96383,2.88689,2.94831,2993478.6063265,0
+BK.US,D,19920415,000000,3.01759,3.04068,2.97121,2.97907,6155742.9665365,0
+BK.US,D,19920416,000000,3.01759,3.01759,2.95627,3.00226,3114342.9685861,0
+BK.US,D,19920420,000000,2.97121,2.97907,2.92532,2.96383,1659803.4112034,0
+BK.US,D,19920421,000000,2.95627,3.02505,2.94831,3.02505,2844482.7762694,0
+BK.US,D,19920422,000000,3.06318,3.14033,3.04068,3.09414,8238569.610381,0
+BK.US,D,19920423,000000,3.08667,3.09414,3.02505,3.09414,2439164.3358704,0
+BK.US,D,19920424,000000,3.09414,3.09414,3.04805,3.04805,1181549.1236051,0
+BK.US,D,19920427,000000,3.00963,3.05592,2.95627,2.95627,2188060.1514749,0
+BK.US,D,19920428,000000,2.97121,2.97121,2.84091,2.93318,1831717.3712803,0
+BK.US,D,19920429,000000,2.95627,2.9943,2.92532,2.97907,1549353.5128941,0
+BK.US,D,19920430,000000,2.97907,2.97907,2.93318,2.93318,1317003.3011524,0
+BK.US,D,19920501,000000,2.97121,2.97907,2.93318,2.96383,1588949.6426871,0
+BK.US,D,19920504,000000,2.97121,3.04805,2.97121,3.04805,1729612.0698433,0
+BK.US,D,19920505,000000,3.04805,3.05592,3.01759,3.04805,2817392.3478135,0
+BK.US,D,19920506,000000,3.04805,3.11752,3.04805,3.1019,2379778.2822509,0
+BK.US,D,19920507,000000,3.1019,3.14033,3.09414,3.10966,1803587.9387504,0
+BK.US,D,19920508,000000,3.11752,3.16351,3.08667,3.14779,4467809.1051693,0
+BK.US,D,19920511,000000,3.18632,3.2322,3.16351,3.20203,3245622.8124296,0
+BK.US,D,19920512,000000,3.22483,3.22483,3.17864,3.18632,2171385.204603,0
+BK.US,D,19920513,000000,3.18632,3.18632,3.15585,3.17864,4520952.9932747,0
+BK.US,D,19920514,000000,3.18632,3.18632,3.1019,3.11752,1353471.224752,0
+BK.US,D,19920515,000000,3.06318,3.1019,3.04805,3.06318,2453758.2216931,0
+BK.US,D,19920518,000000,3.07114,3.15585,3.07114,3.14033,1783789.8738539,0
+BK.US,D,19920519,000000,3.14779,3.14779,3.11752,3.14779,125030.5548932,0
+BK.US,D,19920520,000000,3.04805,3.09414,3.02505,3.09414,4220868.0605062,0
+BK.US,D,19920521,000000,3.11752,3.14779,3.09414,3.14779,2946590.112974,0
+BK.US,D,19920522,000000,3.16351,3.19418,3.11752,3.14779,2119289.4792754,0
+BK.US,D,19920526,000000,3.13266,3.13266,3.04068,3.04068,1924449.2481086,0
+BK.US,D,19920527,000000,3.01759,3.02505,3.00963,3.02505,1012760.3168203,0
+BK.US,D,19920528,000000,3.04805,3.1019,3.02505,3.1019,2592333.4819974,0
+BK.US,D,19920529,000000,3.08667,3.11752,3.07114,3.1019,3139349.2830914,0
+BK.US,D,19920601,000000,3.1019,3.15585,3.09414,3.14779,2615253.6472847,0
+BK.US,D,19920602,000000,3.14779,3.17864,3.14033,3.17864,925237.70723454,0
+BK.US,D,19920603,000000,3.17864,3.17864,3.13266,3.14779,2112001.186251,0
+BK.US,D,19920604,000000,3.14779,3.15585,3.10966,3.11752,572023.13323322,0
+BK.US,D,19920605,000000,3.11752,3.14033,3.11752,3.13266,905436.58943671,0
+BK.US,D,19920608,000000,3.13266,3.13266,3.08667,3.1019,1219058.0865463,0
+BK.US,D,19920609,000000,3.10966,3.10966,3.02505,3.02505,2500639.5916093,0
+BK.US,D,19920610,000000,3.04805,3.05592,3.00226,3.00963,897104.20416954,0
+BK.US,D,19920611,000000,3.01759,3.02505,2.97121,3.02505,727270.2875082,0
+BK.US,D,19920612,000000,3.01759,3.04068,3.00963,3.02505,339669.86859022,0
+BK.US,D,19920615,000000,3.02505,3.02505,2.85604,2.92532,2014059.0245463,0
+BK.US,D,19920616,000000,2.95627,3.00226,2.94831,2.95627,2195355.5679357,0
+BK.US,D,19920617,000000,2.93318,2.94831,2.83333,2.87952,1091946.4706038,0
+BK.US,D,19920618,000000,2.87952,2.88689,2.864,2.864,1139876.0032978,0
+BK.US,D,19920619,000000,2.87952,2.88689,2.864,2.87127,690799.31100721,0
+BK.US,D,19920622,000000,2.85604,2.85604,2.76415,2.78705,1262825.4971418,0
+BK.US,D,19920623,000000,2.79492,2.80995,2.74116,2.77949,2368314.6378891,0
+BK.US,D,19920624,000000,2.77153,2.79492,2.74873,2.78705,2997642.7636925,0
+BK.US,D,19920625,000000,2.80995,2.83333,2.79492,2.81821,37019909.524093,0
+BK.US,D,19920626,000000,2.81821,2.92532,2.81821,2.88689,10531867.340021,0
+BK.US,D,19920629,000000,2.92532,2.96383,2.91775,2.95627,6726723.0251606,0
+BK.US,D,19920630,000000,2.95627,2.9943,2.94831,2.97907,6089061.4964563,0
+BK.US,D,19920701,000000,2.95627,3.08667,2.95627,3.08667,4687658.7037427,0
+BK.US,D,19920702,000000,3.1019,3.14033,3.05592,3.1019,4104181.0848515,0
+BK.US,D,19920706,000000,3.05592,3.07114,3.04068,3.07114,6090099.4828965,0
+BK.US,D,19920707,000000,3.08667,3.1019,3.02505,3.04068,3413368.5446054,0
+BK.US,D,19920708,000000,3.01759,3.02505,2.96383,3.00226,3231036.0500433,0
+BK.US,D,19920709,000000,3.00963,3.07114,3.00963,3.06318,3585295.7339211,0
+BK.US,D,19920710,000000,3.06318,3.1019,3.06318,3.1019,3992689.1295668,0
+BK.US,D,19920713,000000,3.1019,3.13266,3.01759,3.04805,2125546.9092959,0
+BK.US,D,19920714,000000,3.04068,3.07114,3.04068,3.05592,959619.48161614,0
+BK.US,D,19920715,000000,3.06318,3.06318,2.93318,2.94831,3999985.5636613,0
+BK.US,D,19920716,000000,2.94831,2.96383,2.864,2.95627,8387566.4580718,0
+BK.US,D,19920717,000000,2.95627,3.02505,2.93318,3.02505,3075789.913402,0
+BK.US,D,19920720,000000,2.9943,3.09414,2.97121,3.07871,2258911.8847238,0
+BK.US,D,19920721,000000,3.09414,3.1019,3.06318,3.08667,2540235.7214023,0
+BK.US,D,19920722,000000,3.07871,3.14033,3.07871,3.13266,3293553.3627574,0
+BK.US,D,19920723,000000,3.13266,3.14033,3.10966,3.1249,778322.93822672,0
+BK.US,D,19920724,000000,3.1019,3.10966,3.09414,3.1019,362591.05151129,0
+BK.US,D,19920727,000000,3.09414,3.1019,3.09414,3.09414,304241.96669828,0
+BK.US,D,19920728,000000,3.07871,3.08667,3.05592,3.07871,1223230.3849824,0
+BK.US,D,19920729,000000,3.09414,3.1019,3.07871,3.08667,1388901.1619115,0
+BK.US,D,19920730,000000,3.08667,3.08667,3.01759,3.06318,1960919.2069759,0
+BK.US,D,19920731,000000,3.08667,3.09414,3.06318,3.06318,2247449.2579957,0
+BK.US,D,19920803,000000,3.05592,3.08667,3.05592,3.07871,1270118.8783349,0
+BK.US,D,19920804,000000,3.07871,3.1249,3.07871,3.10966,2946590.112974,0
+BK.US,D,19920805,000000,3.1249,3.17864,3.08667,3.17864,1906739.3676978,0
+BK.US,D,19920806,000000,3.17069,3.20951,3.17069,3.19418,1999471.2445261,0
+BK.US,D,19920807,000000,3.17864,3.21717,3.17864,3.20951,1177383.9486053,0
+BK.US,D,19920810,000000,3.19418,3.20951,3.17864,3.18632,1603539.4579747,0
+BK.US,D,19920811,000000,3.18632,3.2322,3.17864,3.21717,1053396.468321,0
+BK.US,D,19920812,000000,3.22483,3.27092,3.18632,3.20951,2867408.0297255,0
+BK.US,D,19920813,000000,3.20951,3.20951,3.17069,3.18632,1992178.8809667,0
+BK.US,D,19920814,000000,3.17864,3.20951,3.13266,3.18632,1227398.6128835,0
+BK.US,D,19920817,000000,3.19418,3.2322,3.17864,3.22483,2010933.8712542,0
+BK.US,D,19920818,000000,3.20951,3.21717,3.19418,3.20951,1171133.6420211,0
+BK.US,D,19920819,000000,3.20951,3.22483,3.1019,3.10966,4767888.9497691,0
+BK.US,D,19920820,000000,3.14033,3.17069,3.1249,3.13266,4360488.430687,0
+BK.US,D,19920821,000000,3.10966,3.13266,3.04805,3.04805,1666054.7354213,0
+BK.US,D,19920824,000000,3.01759,3.01759,2.97121,2.97907,2250578.4818228,0
+BK.US,D,19920825,000000,2.97121,2.9943,2.95627,2.96383,2134918.298637,0
+BK.US,D,19920826,000000,2.95627,2.9943,2.95627,2.97907,2122421.7560038,0
+BK.US,D,19920827,000000,3.01759,3.17069,3.01759,3.13266,3997897.3791757,0
+BK.US,D,19920828,000000,3.10966,3.17069,3.10966,3.14033,1078398.7122914,0
+BK.US,D,19920831,000000,3.14779,3.17069,3.10966,3.14033,1355555.3387026,0
+BK.US,D,19920901,000000,3.14779,3.19418,3.10966,3.10966,2305803.4309776,0
+BK.US,D,19920902,000000,3.10966,3.15585,3.09414,3.15585,1158636.0817541,0
+BK.US,D,19920903,000000,3.17069,3.18632,3.14779,3.15585,1545187.3202604,0
+BK.US,D,19920904,000000,3.15585,3.15585,3.13266,3.13266,612653.17893144,0
+BK.US,D,19920908,000000,3.13266,3.15585,3.05592,3.05592,1367016.9477969,0
+BK.US,D,19920909,000000,3.05592,3.06318,3.02505,3.04805,926273.65840722,0
+BK.US,D,19920910,000000,3.06318,3.09414,3.04068,3.09414,873139.94663942,0
+BK.US,D,19920911,000000,3.1019,3.13266,3.09414,3.10966,1988010.6530656,0
+BK.US,D,19920914,000000,3.14033,3.20951,3.14033,3.20951,2915329.4213494,0
+BK.US,D,19920915,000000,3.17864,3.17864,3.13266,3.13266,1130497.4905203,0
+BK.US,D,19920916,000000,3.09414,3.14033,3.05592,3.05592,2016145.1737643,0
+BK.US,D,19920917,000000,3.10966,3.13266,3.10966,3.1249,1010675.185236,0
+BK.US,D,19920918,000000,3.09414,3.14779,3.09414,3.1249,2331853.8377257,0
+BK.US,D,19920921,000000,3.10966,3.1249,3.10966,3.10966,379264.98074951,0
+BK.US,D,19920922,000000,3.1019,3.14033,3.1019,3.1249,1778582.6418787,0
+BK.US,D,19920923,000000,3.10966,3.14033,3.10966,3.1249,715809.69604766,0
+BK.US,D,19920924,000000,3.1249,3.13266,3.1019,3.1019,709556.33656223,0
+BK.US,D,19920925,000000,3.10966,3.10966,3.08667,3.09414,1168012.559264,0
+BK.US,D,19920928,000000,3.08667,3.10966,3.07871,3.09414,2053654.1367056,0
+BK.US,D,19920929,000000,3.1019,3.13266,3.09414,3.1249,1435785.5847289,0
+BK.US,D,19920930,000000,3.18632,3.27839,3.10966,3.27839,4524077.1289331,0
+BK.US,D,19921001,000000,3.27839,3.27839,3.2322,3.27839,2348520.6435276,0
+BK.US,D,19921002,000000,3.26335,3.27839,3.17864,3.27839,2357901.1915727,0
+BK.US,D,19921005,000000,3.24036,3.35514,3.17864,3.35514,3529032.7983262,0
+BK.US,D,19921006,000000,3.3631,3.3631,3.28645,3.31701,2968471.2741873,0
+BK.US,D,19921007,000000,3.30168,3.33991,3.26335,3.26335,3125805.5953142,0
+BK.US,D,19921008,000000,3.27839,3.27839,3.2322,3.2322,2561074.8256403,0
+BK.US,D,19921009,000000,3.2322,3.24036,3.22483,3.24036,985668.87073057,0
+BK.US,D,19921012,000000,3.26335,3.27839,3.25559,3.26335,487624.65930577,0
+BK.US,D,19921013,000000,3.27839,3.30924,3.27092,3.28645,2220360.8648073,0
+BK.US,D,19921014,000000,3.32477,3.3631,3.32477,3.33991,3598841.456966,0
+BK.US,D,19921015,000000,3.32477,3.39385,3.32477,3.37086,2162012.7976281,0
+BK.US,D,19921016,000000,3.37086,3.40123,3.35514,3.35514,4326108.6915729,0
+BK.US,D,19921019,000000,3.3631,3.38629,3.30924,3.33991,4708496.7903469,0
+BK.US,D,19921020,000000,3.34777,3.35514,3.30924,3.30924,4662653.4068711,0
+BK.US,D,19921021,000000,3.32477,3.35514,3.27839,3.35514,2887201.0064532,0
+BK.US,D,19921022,000000,3.35514,3.3631,3.33991,3.34777,6005701.008969,0
+BK.US,D,19921023,000000,3.33991,3.35514,3.32477,3.33991,1113826.6141834,0
+BK.US,D,19921026,000000,3.33991,3.43954,3.33991,3.42442,4390708.08297,0
+BK.US,D,19921027,000000,3.43954,3.4935,3.43218,3.47827,4526162.2605173,0
+BK.US,D,19921028,000000,3.47827,3.59323,3.47827,3.56288,8142711.5626267,0
+BK.US,D,19921029,000000,3.57014,3.57014,3.50863,3.54754,3337315.6851841,0
+BK.US,D,19921030,000000,3.54754,3.54754,3.45497,3.50863,1581656.261494,0
+BK.US,D,19921102,000000,3.51659,3.53173,3.4935,3.52415,1680637.4272726,0
+BK.US,D,19921103,000000,3.50863,3.52415,3.4935,3.51659,3109127.5955408,0
+BK.US,D,19921104,000000,3.51659,3.53173,3.4935,3.52415,4222958.2802593,0
+BK.US,D,19921105,000000,3.52415,3.57014,3.52415,3.54754,1374311.3466238,0
+BK.US,D,19921106,000000,3.57014,3.6011,3.55472,3.6011,1726481.8283823,0
+BK.US,D,19921109,000000,3.59323,3.6011,3.54754,3.59323,1286789.7546718,0
+BK.US,D,19921110,000000,3.60876,3.66271,3.59323,3.6011,2440211.4810145,0
+BK.US,D,19921111,000000,3.57801,3.63903,3.57014,3.63166,2505849.8764856,0
+BK.US,D,19921112,000000,3.63166,3.66271,3.60876,3.63903,2328719.5257298,0
+BK.US,D,19921113,000000,3.63903,3.64738,3.63166,3.64738,882521.51231823,0
+BK.US,D,19921116,000000,3.63166,3.64738,3.60876,3.61623,1449328.2548725,0
+BK.US,D,19921117,000000,3.63166,3.63166,3.57801,3.57801,1344095.7648758,0
+BK.US,D,19921118,000000,3.57014,3.65445,3.57014,3.64738,2171385.204603,0
+BK.US,D,19921119,000000,3.66271,3.72354,3.65445,3.72354,2448544.8839155,0
+BK.US,D,19921120,000000,3.73897,3.74712,3.70074,3.70074,4952318.7875206,0
+BK.US,D,19921123,000000,3.69318,3.74712,3.68551,3.74712,3735332.6033197,0
+BK.US,D,19921124,000000,3.73897,3.80058,3.73897,3.77002,2108875.0153252,0
+BK.US,D,19921125,000000,3.77002,3.85453,3.77002,3.84647,4859578.7696221,0
+BK.US,D,19921127,000000,3.85453,3.88519,3.82348,3.85453,1150294.537783,0
+BK.US,D,19921130,000000,3.83144,3.90819,3.80815,3.90819,4114598.601703,0
+BK.US,D,19921201,000000,3.89286,3.89286,3.8161,3.8161,6789237.2849734,0
+BK.US,D,19921202,000000,3.80058,3.80815,3.77002,3.77002,4848119.1957954,0
+BK.US,D,19921203,000000,3.77002,3.80058,3.72354,3.73897,4303185.4733844,0
+BK.US,D,19921204,000000,3.74712,3.77749,3.74712,3.74712,2083863.612651,0
+BK.US,D,19921207,000000,3.76216,3.76216,3.71607,3.72354,1381605.7454507,0
+BK.US,D,19921208,000000,3.71607,3.72354,3.68551,3.71607,1603539.4579747,0
+BK.US,D,19921209,000000,3.71607,3.71607,3.61623,3.64738,3207069.7572456,0
+BK.US,D,19921210,000000,3.64738,3.69318,3.63166,3.68551,3224786.7610929,0
+BK.US,D,19921211,000000,3.67765,3.68551,3.64738,3.65445,673084.34242747,0
+BK.US,D,19921214,000000,3.65445,3.70074,3.65445,3.67765,3218534.4192412,0
+BK.US,D,19921215,000000,3.67765,3.71607,3.67765,3.70074,2198478.6859602,0
+BK.US,D,19921216,000000,3.73897,3.77002,3.7316,3.73897,2793423.0021145,0
+BK.US,D,19921217,000000,3.77749,3.91585,3.77749,3.91585,4916885.7974598,0
+BK.US,D,19921218,000000,3.97717,4.06914,3.94612,4.00026,7278945.040596,0
+BK.US,D,19921221,000000,4.01588,4.01588,3.94612,3.98483,2393318.917127,0
+BK.US,D,19921222,000000,3.98483,4.01588,3.95437,4.01588,6421435.9485857,0
+BK.US,D,19921223,000000,4.03082,4.03849,3.99279,4.03082,2338100.0737748,0
+BK.US,D,19921224,000000,4.03082,4.06188,4.03082,4.03849,1244068.4715867,0
+BK.US,D,19921228,000000,4.03082,4.10787,4.03082,4.10787,1355555.3387026,0
+BK.US,D,19921229,000000,4.10787,4.10787,4.03082,4.03849,1850474.3968353,0
+BK.US,D,19921230,000000,4.03082,4.0773,4.03082,4.05401,1746282.9461802,0
+BK.US,D,19921231,000000,4.05401,4.06188,4.03082,4.05401,1064858.0774154,0
+BK.US,D,19930104,000000,4.02316,4.03849,3.99279,4.01588,3072662.7248425,0
+BK.US,D,19930105,000000,4.02316,4.02316,3.94612,3.99279,2193268.4010838,0
+BK.US,D,19930106,000000,4.01588,4.01588,3.99279,4.00026,2611086.4370173,0
+BK.US,D,19930107,000000,4.02316,4.02316,3.94612,3.94612,1614999.0318015,0
+BK.US,D,19930108,000000,3.93128,3.94612,3.86966,3.90819,3312309.3706786,0
+BK.US,D,19930111,000000,3.91585,3.93914,3.90819,3.91585,778322.93822672,0
+BK.US,D,19930112,000000,3.93914,3.95437,3.93128,3.94612,2855939.2971948,0
+BK.US,D,19930113,000000,4.00026,4.12319,4.00026,4.11543,4584511.3453304,0
+BK.US,D,19930114,000000,4.13842,4.16151,4.11543,4.14628,5692084.6000282,0
+BK.US,D,19930115,000000,4.15356,4.31501,4.15356,4.29968,7597780.893117,0
+BK.US,D,19930118,000000,4.28405,4.50712,4.28405,4.50712,9639972.4030945,0
+BK.US,D,19930119,000000,4.50712,4.56068,4.40719,4.56068,12185415.356472,0
+BK.US,D,19930120,000000,4.48403,4.51469,4.4458,4.4687,10642310.114894,0
+BK.US,D,19930121,000000,4.4687,4.4687,4.39176,4.40719,4281308.382706,0
+BK.US,D,19930122,000000,4.39176,4.42231,4.36867,4.38419,3474849.9061468,0
+BK.US,D,19930125,000000,4.38419,4.39176,4.32268,4.32268,1309710.9375929,0
+BK.US,D,19930126,000000,4.34557,4.40719,4.3384,4.36867,1929663.6035202,0
+BK.US,D,19930127,000000,4.39176,4.4458,4.34557,4.43028,2702776.2568705,0
+BK.US,D,19930128,000000,4.4458,4.4458,4.38419,4.38419,3243543.7866479,0
+BK.US,D,19930129,000000,4.31501,4.31501,4.23051,4.28405,7515468.5684076,0
+BK.US,D,19930201,000000,4.28405,4.34557,4.28405,4.3384,2756958.1314161,0
+BK.US,D,19930202,000000,4.31501,4.32268,4.30744,4.31501,2009888.7613776,0
+BK.US,D,19930203,000000,4.29968,4.31501,4.29968,4.29968,5228427.2511539,0
+BK.US,D,19930204,000000,4.31501,4.32268,4.28405,4.30744,3681151.7464078,0
+BK.US,D,19930205,000000,4.30744,4.30744,4.26872,4.26872,2064073.6888246,0
+BK.US,D,19930208,000000,4.26872,4.28405,4.23846,4.26872,2494388.2673913,0
+BK.US,D,19930209,000000,4.26136,4.27708,4.19974,4.19974,3946846.7637247,0
+BK.US,D,19930210,000000,4.22283,4.23051,4.19238,4.21547,4825194.959973,0
+BK.US,D,19930211,000000,4.22283,4.22283,4.12319,4.16151,2922621.7849088,0
+BK.US,D,19930212,000000,4.16151,4.17704,4.15356,4.16151,1658755.2484255,0
+BK.US,D,19930216,000000,4.14628,4.15356,4.05401,4.06914,3306060.0817282,0
+BK.US,D,19930217,000000,4.03849,4.10787,3.95437,3.96184,1952588.8569762,0
+BK.US,D,19930218,000000,4.02316,4.03849,3.93914,3.96184,3542574.450836,0
+BK.US,D,19930219,000000,3.96184,4.11543,3.96184,4.10787,3875994.0128421,0
+BK.US,D,19930222,000000,4.11543,4.15356,4.09263,4.10787,1741074.6965713,0
+BK.US,D,19930223,000000,4.12319,4.19974,4.09263,4.09263,3189360.8944685,0
+BK.US,D,19930224,000000,4.10787,4.19974,4.10787,4.19974,1390979.1700595,0
+BK.US,D,19930225,000000,4.17704,4.21547,4.16151,4.19974,2573574.4211749,0
+BK.US,D,19930226,000000,4.19238,4.22283,4.18471,4.19974,2326636.429413,0
+BK.US,D,19930301,000000,4.22283,4.30744,4.22283,4.24593,3599883.5139413,0
+BK.US,D,19930302,000000,4.26136,4.26136,4.21547,4.22283,1440991.7990702,0
+BK.US,D,19930303,000000,4.19974,4.26872,4.19238,4.26872,4673074.9942576,0
+BK.US,D,19930304,000000,4.31501,4.34557,4.29968,4.29968,4460521.8297786,0
+BK.US,D,19930305,000000,4.29968,4.31501,4.26872,4.30744,3412330.5581652,0
+BK.US,D,19930308,000000,4.31501,4.38419,4.31501,4.36867,2276624.818036,0
+BK.US,D,19930309,000000,4.36119,4.38419,4.35373,4.36867,1873398.6326577,0
+BK.US,D,19930310,000000,4.39176,4.4458,4.39176,4.42231,6366218.1228673,0
+BK.US,D,19930311,000000,4.39942,4.43028,4.39176,4.42231,2018228.2700811,0
+BK.US,D,19930312,000000,4.36867,4.39176,4.31501,4.36867,3260208.5571822,0
+BK.US,D,19930315,000000,4.3384,4.3384,4.28405,4.32268,2891367.1990868,0
+BK.US,D,19930316,000000,4.34557,4.4458,4.3384,4.43028,4395919.3854803,0
+BK.US,D,19930317,000000,4.40719,4.4458,4.39942,4.43784,3141430.3441407,0
+BK.US,D,19930318,000000,4.43028,4.4458,4.42231,4.4458,2268291.4151351,0
+BK.US,D,19930319,000000,4.46104,4.46104,4.38419,4.39176,1718149.4431152,0
+BK.US,D,19930322,000000,4.31501,4.36119,4.31501,4.3384,1832759.4282556,0
+BK.US,D,19930323,000000,4.32268,4.35373,4.30744,4.30744,2725702.5279603,0
+BK.US,D,19930324,000000,4.28405,4.32268,4.24593,4.29968,3473808.8668053,0
+BK.US,D,19930325,000000,4.28405,4.31501,4.28405,4.30744,2003637.4371597,0
+BK.US,D,19930326,000000,4.32268,4.34557,4.26136,4.29968,1126330.280253,0
+BK.US,D,19930329,000000,4.31501,4.3384,4.29968,4.32268,1487880.2924227,0
+BK.US,D,19930330,000000,4.32268,4.34557,4.28405,4.32268,2081784.5868692,0
+BK.US,D,19930331,000000,4.36119,4.36867,4.34557,4.36867,1957794.0536838,0
+BK.US,D,19930401,000000,4.36119,4.36867,4.34557,4.36867,1247196.6777801,0
+BK.US,D,19930402,000000,4.39176,4.39176,4.29968,4.29968,4086464.0810043,0
+BK.US,D,19930405,000000,4.29968,4.32268,4.28405,4.29968,2260990.9105056,0
+BK.US,D,19930406,000000,4.28405,4.28405,4.26872,4.26872,2840308.4425657,0
+BK.US,D,19930407,000000,4.27708,4.30744,4.24593,4.29968,2343306.2881162,0
+BK.US,D,19930408,000000,4.32268,4.36119,4.30744,4.34557,2970550.299969,0
+BK.US,D,19930412,000000,4.39176,4.50712,4.39176,4.50712,4003108.6816859,0
+BK.US,D,19930413,000000,4.56068,4.69137,4.55301,4.67575,4906466.2453408,0
+BK.US,D,19930414,000000,4.67575,4.72999,4.54555,4.56068,4777262.3743777,0
+BK.US,D,19930415,000000,4.58377,4.60716,4.48403,4.53012,3735332.6033197,0
+BK.US,D,19930416,000000,4.54555,4.56068,4.54555,4.55301,904398.6029965,0
+BK.US,D,19930419,000000,4.53012,4.54555,4.43028,4.4458,1949459.6331491,0
+BK.US,D,19930420,000000,4.4458,4.4458,4.19974,4.36119,7355008.0763549,0
+BK.US,D,19930421,000000,4.35373,4.35373,4.23051,4.26872,5410762.7986173,0
+BK.US,D,19930422,000000,4.24593,4.31501,4.20721,4.20721,4139602.8809409,0
+BK.US,D,19930423,000000,4.19974,4.20721,4.12319,4.13066,2753829.9252228,0
+BK.US,D,19930426,000000,4.08467,4.09263,3.94612,4.01588,5670204.4564487,0
+BK.US,D,19930427,000000,4.03082,4.0773,3.96184,4.01588,13222138.913188,0
+BK.US,D,19930428,000000,4.03849,4.10787,4.03849,4.09263,5969237.1559044,0
+BK.US,D,19930429,000000,4.10787,4.10787,4.00802,4.09263,3123717.4108285,0
+BK.US,D,19930430,000000,4.11543,4.13066,4.09263,4.09263,2646513.3212755,0
+BK.US,D,19930503,000000,4.0773,4.08467,4.03082,4.06914,2441249.4674547,0
+BK.US,D,19930504,000000,4.05401,4.14628,4.03082,4.12319,6111982.6793773,0
+BK.US,D,19930505,000000,4.12319,4.14628,4.03849,4.04615,8578239.4789712,0
+BK.US,D,19930506,000000,4.03849,4.0773,4.00026,4.00802,4718917.3600997,0
+BK.US,D,19930507,000000,4.01588,4.01588,3.98483,3.99279,2475636.3300051,0
+BK.US,D,19930510,000000,3.99279,4.01588,3.96184,3.99279,5226340.084302,0
+BK.US,D,19930511,000000,4.00802,4.19238,4.00802,4.16909,3874952.9735006,0
+BK.US,D,19930512,000000,4.16909,4.18471,4.11543,4.14628,1858807.7997362,0
+BK.US,D,19930513,000000,4.12319,4.12319,4.03082,4.05401,1802550.9699439,0
+BK.US,D,19930514,000000,4.03849,4.03849,3.95437,3.96184,3907251.6515654,0
+BK.US,D,19930517,000000,3.96184,3.96184,3.85453,3.94612,4597009.9232311,0
+BK.US,D,19930518,000000,3.98483,4.0773,3.98483,4.03849,4711624.9965403,0
+BK.US,D,19930519,000000,4.03849,4.16151,3.92322,4.13066,6551676.7883553,0
+BK.US,D,19930520,000000,4.19238,4.20721,4.16151,4.16909,4859578.7696221,0
+BK.US,D,19930521,000000,4.15356,4.16909,4.0773,4.08467,2670478.5964394,0
+BK.US,D,19930524,000000,4.04615,4.08467,4.04615,4.0773,3391491.4539271,0
+BK.US,D,19930525,000000,4.09263,4.12319,4.08467,4.11543,2605872.0816059,0
+BK.US,D,19930526,000000,4.09263,4.23051,4.09263,4.23051,3811392.5861774,0
+BK.US,D,19930527,000000,4.26872,4.26872,4.19974,4.20721,2810093.8784515,0
+BK.US,D,19930528,000000,4.22283,4.24593,4.20721,4.22283,1107574.2723316,0
+BK.US,D,19930601,000000,4.20721,4.26872,4.16909,4.24593,1884856.1712169,0
+BK.US,D,19930602,000000,4.26872,4.26872,4.22283,4.24593,2549613.216546,0
+BK.US,D,19930603,000000,4.23846,4.26136,4.19974,4.24593,1340970.6115837,0
+BK.US,D,19930604,000000,4.23051,4.23051,4.14628,4.14628,1928619.5112773,0
+BK.US,D,19930607,000000,4.14628,4.14628,3.9697,3.98483,2645471.2643002,0
+BK.US,D,19930608,000000,3.99279,4.03849,3.99279,3.99279,2804885.6288426,0
+BK.US,D,19930609,000000,4.00802,4.09263,4.00802,4.06914,2075532.2450176,0
+BK.US,D,19930610,000000,4.0773,4.14628,4.0773,4.09263,3380033.9153679,0
+BK.US,D,19930611,000000,4.13066,4.16151,4.12319,4.14628,1679597.4055649,0
+BK.US,D,19930614,000000,4.16909,4.20721,4.16909,4.19974,1437872.7515808,0
+BK.US,D,19930615,000000,4.22283,4.26136,4.20721,4.22283,2162012.7976281,0
+BK.US,D,19930616,000000,4.23846,4.30744,4.20721,4.24593,1896319.8155788,0
+BK.US,D,19930617,000000,4.26872,4.33044,4.26872,4.30744,1776500.5631957,0
+BK.US,D,19930618,000000,4.30744,4.30744,4.26872,4.27708,2429793.964163,0
+BK.US,D,19930621,000000,4.27708,4.31501,4.27708,4.31501,3107044.4992241,0
+BK.US,D,19930622,000000,4.32268,4.40719,4.32268,4.39942,5324282.2460068,0
+BK.US,D,19930623,000000,4.38419,4.40719,4.36867,4.39942,3483182.291414,0
+BK.US,D,19930624,000000,4.38419,4.4687,4.38419,4.4687,4031242.1847508,0
+BK.US,D,19930625,000000,4.46104,4.49926,4.43784,4.48403,1732734.170234,0
+BK.US,D,19930628,000000,4.4687,4.62976,4.4687,4.62976,3476936.0553649,0
+BK.US,D,19930629,000000,4.62976,4.62976,4.49926,4.52246,2269333.4721104,0
+BK.US,D,19930630,000000,4.50712,4.58377,4.50712,4.52246,2792383.9980405,0
+BK.US,D,19930701,000000,4.56068,4.56068,4.53012,4.53012,2273498.6471101,0
+BK.US,D,19930702,000000,4.54555,4.54555,4.50712,4.53012,3068497.5498426,0
+BK.US,D,19930706,000000,4.52246,4.59134,4.52246,4.54555,2925748.9734685,0
+BK.US,D,19930707,000000,4.53012,4.55301,4.49926,4.49926,2380821.35686,0
+BK.US,D,19930708,000000,4.49926,4.5991,4.49926,4.58377,2800715.365674,0
+BK.US,D,19930709,000000,4.59134,4.59134,4.54555,4.56824,1424321.9403671,0
+BK.US,D,19930712,000000,4.56824,4.58377,4.55301,4.56068,925237.70723454,0
+BK.US,D,19930713,000000,4.58377,4.62209,4.51469,4.52246,5149238.044469,0
+BK.US,D,19930714,000000,4.54555,4.54555,4.43028,4.46104,6913228.8357926,0
+BK.US,D,19930715,000000,4.46104,4.46104,4.34557,4.40719,5032537.8395756,0
+BK.US,D,19930716,000000,4.42231,4.42231,4.34557,4.34557,2177645.6875248,0
+BK.US,D,19930719,000000,4.36119,4.39942,4.3384,4.37662,1306585.7843009,0
+BK.US,D,19930720,000000,4.38419,4.39942,4.26136,4.26872,6321411.7081979,0
+BK.US,D,19930721,000000,4.28405,4.33044,4.28405,4.32268,1323254.6253702,0
+BK.US,D,19930722,000000,4.32268,4.32268,4.22283,4.23051,1608745.6723161,0
+BK.US,D,19930723,000000,4.23051,4.25379,4.19238,4.23051,2309965.5530761,0
+BK.US,D,19930726,000000,4.23051,4.29968,4.22283,4.29968,2089076.9504287,0
+BK.US,D,19930727,000000,4.29968,4.33044,4.26136,4.26136,1744197.8145958,0
+BK.US,D,19930728,000000,4.26136,4.28405,4.24593,4.26872,878353.28441712,0
+BK.US,D,19930729,000000,4.26872,4.26872,4.22283,4.24593,3601967.6278919,0
+BK.US,D,19930730,000000,4.24593,4.25379,4.18471,4.18471,1259700.3438497,0
+BK.US,D,19930802,000000,4.20721,4.25379,4.20721,4.23051,7800961.650621,0
+BK.US,D,19930803,000000,4.25379,4.26872,4.23051,4.23051,3170608.9570823,0
+BK.US,D,19930804,000000,4.23051,4.33044,4.21547,4.28405,3221658.5548996,0
+BK.US,D,19930805,000000,4.29968,4.32268,4.28405,4.28405,1919243.0337674,0
+BK.US,D,19930806,000000,4.25379,4.26872,4.21547,4.21547,2287043.3525213,0
+BK.US,D,19930809,000000,4.24593,4.26872,4.23051,4.23051,2149512.1844598,0
+BK.US,D,19930810,000000,4.24593,4.24593,4.18471,4.20721,1539979.0706515,0
+BK.US,D,19930811,000000,4.20721,4.21547,4.18471,4.19238,1371184.1580642,0
+BK.US,D,19930812,000000,4.21547,4.21547,4.11543,4.17704,4179193.9225651,0
+BK.US,D,19930813,000000,4.18471,4.18471,4.13842,4.14628,2303713.2112244,0
+BK.US,D,19930816,000000,4.13842,4.16909,4.06914,4.0773,1885900.2634597,0
+BK.US,D,19930817,000000,4.09991,4.10787,4.06188,4.06914,4208372.5355066,0
+BK.US,D,19930818,000000,4.09991,4.13066,4.03849,4.03849,5707714.4370237,0
+BK.US,D,19930819,000000,4.05401,4.09991,4.05401,4.09263,6637117.319258,0
+BK.US,D,19930820,000000,4.09263,4.11543,4.0773,4.0773,1933823.6903512,0
+BK.US,D,19930823,000000,4.0773,4.10787,4.06914,4.09263,1822340.8937703,0
+BK.US,D,19930824,000000,4.0773,4.17704,4.06914,4.16909,5586852.1100316,0
+BK.US,D,19930825,000000,4.16909,4.18471,4.14628,4.14628,3432131.675963,0
+BK.US,D,19930826,000000,4.14628,4.14628,4.0773,4.0773,4983568.2851738,0
+BK.US,D,19930827,000000,4.06914,4.0773,4.02316,4.02316,5493075.1233267,0
+BK.US,D,19930830,000000,4.03082,4.0773,3.97717,4.05401,5547251.9097035,0
+BK.US,D,19930831,000000,4.05401,4.09991,4.03082,4.09991,5475359.1371132,0
+BK.US,D,19930901,000000,4.09263,4.09991,4.06188,4.0773,3831188.6158064,0
+BK.US,D,19930902,000000,4.0773,4.10787,4.0773,4.09263,2512102.2183373,0
+BK.US,D,19930903,000000,4.09991,4.13842,4.09263,4.10787,2694444.889237,0
+BK.US,D,19930907,000000,4.13066,4.18471,4.10787,4.11543,4203160.2153628,0
+BK.US,D,19930908,000000,4.13066,4.17704,4.10787,4.11543,2458964.4360345,0
+BK.US,D,19930909,000000,4.13842,4.21547,4.13842,4.21547,4105217.0360242,0
+BK.US,D,19930910,000000,4.28405,4.37662,4.25379,4.33044,5803570.4495104,0
+BK.US,D,19930913,000000,4.38419,4.39942,4.24593,4.25379,1618120.1145585,0
+BK.US,D,19930914,000000,4.22283,4.22283,4.19238,4.19238,3452965.6920322,0
+BK.US,D,19930915,000000,4.18471,4.19238,4.14628,4.15356,4934599.7484058,0
+BK.US,D,19930916,000000,4.15356,4.17704,4.10787,4.13066,2409993.8639989,0
+BK.US,D,19930917,000000,4.09991,4.15356,4.09263,4.10787,2784050.5951396,0
+BK.US,D,19930920,000000,4.13066,4.16909,4.10787,4.11543,2824682.6761053,0
+BK.US,D,19930921,000000,4.10787,4.14628,4.00026,4.01588,6157827.0804869,0
+BK.US,D,19930922,000000,4.03082,4.06188,3.99279,4.02316,6928857.6551543,0
+BK.US,D,19930923,000000,4.05401,4.06914,4.03082,4.06914,2754872.9998318,0
+BK.US,D,19930924,000000,4.18471,4.21547,4.15356,4.21547,5538917.4891688,0
+BK.US,D,19930927,000000,4.26136,4.32268,4.26136,4.29968,3302931.8755349,0
+BK.US,D,19930928,000000,4.29968,4.36119,4.29968,4.3384,3720744.8232996,0
+BK.US,D,19930929,000000,4.34557,4.41505,4.34557,4.36867,3009102.3375193,0
+BK.US,D,19930930,000000,4.36867,4.39942,4.3384,4.34557,2304758.321101,0
+BK.US,D,19931001,000000,4.3384,4.36119,4.33044,4.34557,1569152.5954244,0
+BK.US,D,19931004,000000,4.36119,4.39942,4.34557,4.39942,2048442.8341954,0
+BK.US,D,19931005,000000,4.39942,4.46104,4.3384,4.34557,2985139.0976229,0
+BK.US,D,19931006,000000,4.3384,4.38419,4.3384,4.34557,2147430.1057768,0
+BK.US,D,19931007,000000,4.34557,4.34557,4.23051,4.24593,2978890.8263063,0
+BK.US,D,19931008,000000,4.24593,4.29211,4.24593,4.24593,2776752.1257776,0
+BK.US,D,19931011,000000,4.26136,4.28405,4.22283,4.24593,1162800.2391202,0
+BK.US,D,19931012,000000,4.24593,4.28405,4.23051,4.26136,2135965.4437811,0
+BK.US,D,19931013,000000,4.29211,4.41505,4.29211,4.41505,2705903.44543,0
+BK.US,D,19931014,000000,4.41505,4.42231,4.29211,4.29968,2934085.4292707,0
+BK.US,D,19931015,000000,4.29968,4.36867,4.26136,4.28405,7446706.0372782,0
+BK.US,D,19931018,000000,4.24593,4.30744,4.12319,4.15356,5976534.6076326,0
+BK.US,D,19931019,000000,4.12319,4.19238,4.00802,4.05401,5977574.6293403,0
+BK.US,D,19931020,000000,4.05401,4.13842,4.05401,4.13842,4988777.5524164,0
+BK.US,D,19931021,000000,4.13066,4.25379,4.13066,4.25379,5741057.2073314,0
+BK.US,D,19931022,000000,4.25379,4.26872,4.16909,4.21547,2592333.4819974,0
+BK.US,D,19931025,000000,4.21547,4.26872,4.13066,4.16151,3148721.6900664,0
+BK.US,D,19931026,000000,4.16151,4.16151,4.0773,4.12319,9241951.4144237,0
+BK.US,D,19931027,000000,4.13066,4.16151,4.04615,4.05401,4702246.4837628,0
+BK.US,D,19931028,000000,4.06188,4.11543,4.06188,4.0773,5587894.1670069,0
+BK.US,D,19931029,000000,4.0773,4.09263,4.06188,4.09263,3842650.2249007,0
+BK.US,D,19931101,000000,4.0773,4.16909,4.0773,4.16151,3769718.4482364,0
+BK.US,D,19931102,000000,4.16151,4.16151,4.05401,4.11543,7943704.1211927,0
+BK.US,D,19931103,000000,4.11543,4.11543,4.01588,4.09263,9726452.9557049,0
+BK.US,D,19931104,000000,4.09263,4.09991,4.05401,4.05401,7158085.7665052,0
+BK.US,D,19931105,000000,4.03849,4.19238,4.03849,4.16909,10273465.703897,0
+BK.US,D,19931108,000000,4.20721,4.23051,4.15356,4.16909,5890052.0197547,0
+BK.US,D,19931109,000000,4.20721,4.26872,4.20721,4.23051,7248731.4941155,0
+BK.US,D,19931110,000000,4.23051,4.23846,4.20721,4.23846,3398788.9056554,0
+BK.US,D,19931111,000000,4.23846,4.24593,4.19238,4.20721,1400360.7357383,0
+BK.US,D,19931112,000000,4.19974,4.23846,4.19974,4.21547,1895276.7409697,0
+BK.US,D,19931115,000000,4.21547,4.23051,4.17704,4.19238,3244584.8259894,0
+BK.US,D,19931116,000000,4.19238,4.24593,4.16909,4.24593,2499595.4993664,0
+BK.US,D,19931117,000000,4.25379,4.25379,4.13066,4.16909,3828063.4625143,0
+BK.US,D,19931118,000000,4.16151,4.19974,4.16151,4.17704,3501943.387504,0
+BK.US,D,19931119,000000,4.17704,4.19974,4.13842,4.15356,4715793.2244414,0
+BK.US,D,19931122,000000,4.15356,4.15356,4.08467,4.09263,3561331.476391,0
+BK.US,D,19931123,000000,4.11543,4.16909,4.09991,4.16909,2192227.3617423,0
+BK.US,D,19931124,000000,4.16909,4.23051,4.16151,4.20721,2483967.6976385,0
+BK.US,D,19931126,000000,4.21547,4.23051,4.19974,4.19974,388641.45825949,0
+BK.US,D,19931129,000000,4.23051,4.27708,4.23051,4.23051,2477719.4263219,0
+BK.US,D,19931130,000000,4.23846,4.27708,4.23846,4.27708,1956751.9967085,0
+BK.US,D,19931201,000000,4.28405,4.30744,4.28405,4.29211,2883026.6727495,0
+BK.US,D,19931202,000000,4.29211,4.29211,4.26872,4.28405,1549353.5128941,0
+BK.US,D,19931203,000000,4.28405,4.33044,4.25379,4.32268,3107044.4992241,0
+BK.US,D,19931206,000000,4.29211,4.30744,4.26872,4.28405,4146896.262134,0
+BK.US,D,19931207,000000,4.29211,4.30744,4.27708,4.28405,1973419.8201442,0
+BK.US,D,19931208,000000,4.29211,4.29211,4.24593,4.27708,4140647.9908175,0
+BK.US,D,19931209,000000,4.29211,4.29211,4.25379,4.26872,1274285.0709685,0
+BK.US,D,19931210,000000,4.28405,4.29211,4.24593,4.26872,1411822.3448326,0
+BK.US,D,19931213,000000,4.26872,4.26872,4.23846,4.26872,1660843.4329112,0
+BK.US,D,19931214,000000,4.26872,4.26872,4.23051,4.26872,1223230.3849824,0
+BK.US,D,19931215,000000,4.27708,4.30744,4.27708,4.27708,2565242.0359077,0
+BK.US,D,19931216,000000,4.34557,4.36867,4.34557,4.35373,10378703.282064,0
+BK.US,D,19931217,000000,4.35373,4.4458,4.34557,4.43784,8226068.9972127,0
+BK.US,D,19931220,000000,4.43784,4.49926,4.43028,4.47607,2992432.4788161,0
+BK.US,D,19931221,000000,4.47607,4.47607,4.39942,4.43784,2326636.429413,0
+BK.US,D,19931222,000000,4.43784,4.43784,4.36119,4.39942,2517313.5208474,0
+BK.US,D,19931223,000000,4.39942,4.40719,4.39176,4.40719,2544400.8964021,0
+BK.US,D,19931227,000000,4.39942,4.42231,4.36119,4.36867,2334972.8852152,0
+BK.US,D,19931228,000000,4.38419,4.39942,4.36867,4.39942,2796555.278843,0
+BK.US,D,19931229,000000,4.39942,4.42231,4.39176,4.39942,2599623.8102892,0
+BK.US,D,19931230,000000,4.39942,4.39942,4.36867,4.38419,1911945.5820391,0
+BK.US,D,19931231,000000,4.38419,4.40719,4.36867,4.38419,1461831.9209421,0
+BK.US,D,19940103,000000,4.36867,4.39176,4.35373,4.39176,3321683.8129211,0
+BK.US,D,19940104,000000,4.36867,4.43028,4.36119,4.39942,1935908.8219354,0
+BK.US,D,19940105,000000,4.39942,4.46104,4.39942,4.46104,5373251.8004085,0
+BK.US,D,19940106,000000,4.46104,4.4687,4.39176,4.39942,4824148.8324626,0
+BK.US,D,19940107,000000,4.39176,4.47607,4.39176,4.47607,6345373.9304605,0
+BK.US,D,19940110,000000,4.48403,4.5762,4.47607,4.56068,4908550.3592914,0
+BK.US,D,19940111,000000,4.55301,4.55301,4.49926,4.50712,3340437.7855749,0
+BK.US,D,19940112,000000,4.53749,4.54555,4.49926,4.51469,1501428.0507351,0
+BK.US,D,19940113,000000,4.46104,4.55301,4.43028,4.51469,3644683.8228082,0
+BK.US,D,19940114,000000,4.51469,4.51469,4.41505,4.4458,6794451.6403849,0
+BK.US,D,19940117,000000,4.46104,4.46104,4.39942,4.40719,3316477.5985798,0
+BK.US,D,19940118,000000,4.40719,4.40719,4.37662,4.37662,1304505.7408854,0
+BK.US,D,19940119,000000,4.38419,4.38419,4.26872,4.29968,5611858.424537,0
+BK.US,D,19940120,000000,4.29211,4.31501,4.29211,4.31501,2656932.8733946,0
+BK.US,D,19940121,000000,4.31501,4.3384,4.26872,4.29211,1032557.364083,0
+BK.US,D,19940124,000000,4.29211,4.29211,4.18471,4.21547,4635560.9431476,0
+BK.US,D,19940125,000000,4.22283,4.23051,4.19974,4.19974,2314137.8515122,0
+BK.US,D,19940126,000000,4.19974,4.23051,4.15356,4.19238,8722024.0065181,0
+BK.US,D,19940127,000000,4.22283,4.29211,4.19974,4.29211,3640515.594907,0
+BK.US,D,19940128,000000,4.33044,4.36119,4.31501,4.36119,4759551.476333,0
+BK.US,D,19940131,000000,4.36119,4.37662,4.3384,4.36867,2723612.3082072,0
+BK.US,D,19940201,000000,4.37662,4.37662,4.33044,4.34557,3628012.9464712,0
+BK.US,D,19940202,000000,4.36867,4.38419,4.3384,4.38419,1759824.59869,0
+BK.US,D,19940203,000000,4.38419,4.38419,4.31501,4.3384,3560289.4194158,0
+BK.US,D,19940204,000000,4.3384,4.34557,4.19238,4.19238,7707183.6462823,0
+BK.US,D,19940207,000000,4.17704,4.18471,4.12319,4.15356,5051297.9180319,0
+BK.US,D,19940208,000000,4.19974,4.19974,4.14628,4.14628,2466257.8172276,0
+BK.US,D,19940209,000000,4.14628,4.18471,4.14628,4.17704,2909079.1147652,0
+BK.US,D,19940210,000000,4.17704,4.18471,4.08467,4.11543,2409993.8639989,0
+BK.US,D,19940211,000000,4.09263,4.10787,4.05401,4.08467,1980716.2542387,0
+BK.US,D,19940214,000000,4.09263,4.12319,4.06914,4.12319,1930702.6075941,0
+BK.US,D,19940215,000000,4.12319,4.13842,4.08467,4.10787,1606660.5407317,0
+BK.US,D,19940216,000000,4.11543,4.11543,4.06914,4.0773,1849434.3751275,0
+BK.US,D,19940217,000000,4.10787,4.12319,4.0773,4.09263,4363616.6368804,0
+BK.US,D,19940218,000000,4.09263,4.09263,4.0773,4.0773,1988010.6530656,0
+BK.US,D,19940222,000000,4.06914,4.16151,4.06914,4.16151,3904126.4982733,0
+BK.US,D,19940223,000000,4.16151,4.19974,4.15356,4.18471,2003637.4371597,0
+BK.US,D,19940224,000000,4.14628,4.23846,4.12319,4.15356,3227913.9496525,0
+BK.US,D,19940225,000000,4.18471,4.22283,4.16151,4.21547,1562901.2712064,0
+BK.US,D,19940228,000000,4.21547,4.27708,4.21547,4.21547,3618635.4513275,0
+BK.US,D,19940301,000000,4.22283,4.22283,4.14628,4.22283,1890066.4560933,0
+BK.US,D,19940302,000000,4.17704,4.17704,4.08467,4.15356,4030198.092508,0
+BK.US,D,19940303,000000,4.15356,4.15356,4.06914,4.06914,1449328.2548725,0
+BK.US,D,19940304,000000,4.06914,4.0773,4.01588,4.03849,2581913.9298784,0
+BK.US,D,19940307,000000,4.06914,4.08467,3.93914,4.00802,20733439.253695,0
+BK.US,D,19940308,000000,4.03849,4.04615,4.01588,4.03082,5238846.8032729,0
+BK.US,D,19940309,000000,4.01588,4.03082,3.96184,4.00802,2283919.2168629,0
+BK.US,D,19940310,000000,4.01588,4.03849,4.00802,4.03082,2266204.2482832,0
+BK.US,D,19940311,000000,4.01588,4.06914,3.9697,4.05401,3495685.9574836,0
+BK.US,D,19940314,000000,4.0773,4.08467,4.03849,4.06914,4649106.6661925,0
+BK.US,D,19940315,000000,4.08467,4.10787,4.0773,4.09263,1281577.4345279,0
+BK.US,D,19940316,000000,4.09263,4.18471,4.0773,4.17704,4191702.6768035,0
+BK.US,D,19940317,000000,4.17704,4.17704,4.13842,4.14628,1875481.7289745,0
+BK.US,D,19940318,000000,4.13842,4.14628,4.11543,4.12319,2430829.9153356,0
+BK.US,D,19940321,000000,4.12319,4.12319,4.08467,4.11543,2353729.9107703,0
+BK.US,D,19940322,000000,4.10787,4.19238,4.10787,4.15356,3053908.7521887,0
+BK.US,D,19940323,000000,4.15356,4.19974,4.14628,4.16151,1961961.2639512,0
+BK.US,D,19940324,000000,4.13842,4.15356,4.09263,4.10787,2503767.7978026,0
+BK.US,D,19940325,000000,4.09263,4.09263,4.05401,4.05401,2759039.1924653,0
+BK.US,D,19940328,000000,4.05401,4.06914,4.00802,4.04615,3308141.1427775,0
+BK.US,D,19940329,000000,4.05401,4.05401,3.99279,4.00026,3134135.9453138,0
+BK.US,D,19940330,000000,3.99279,3.99279,3.93914,3.95437,2370395.6989383,0
+BK.US,D,19940331,000000,3.93914,3.9697,3.8621,3.95437,3455051.8412503,0
+BK.US,D,19940404,000000,3.90042,3.90042,3.8621,3.88519,2337058.0167995,0
+BK.US,D,19940405,000000,3.91585,3.95437,3.91585,3.95437,2878861.4977497,0
+BK.US,D,19940406,000000,3.95437,3.95437,3.93128,3.95437,3681151.7464078,0
+BK.US,D,19940407,000000,3.95437,4.04615,3.93914,4.03849,4281308.382706,0
+BK.US,D,19940408,000000,4.03082,4.08467,4.00026,4.03082,2214111.575857,0
+BK.US,D,19940411,000000,4.03082,4.16151,4.00802,4.16151,3966636.6875512,0
+BK.US,D,19940412,000000,4.18471,4.3384,4.13842,4.31501,6770489.4181223,0
+BK.US,D,19940413,000000,4.33044,4.34557,4.27708,4.33044,4487612.2582346,0
+BK.US,D,19940414,000000,4.29968,4.36867,4.29968,4.36119,2144298.846682,0
+BK.US,D,19940415,000000,4.29211,4.33044,4.29211,4.31501,1930702.6075941,0
+BK.US,D,19940418,000000,4.32268,4.35373,4.28405,4.31501,2022393.445081,0
+BK.US,D,19940419,000000,4.29211,4.32268,4.27708,4.29968,1582698.3184691,0
+BK.US,D,19940420,000000,4.29968,4.32268,4.29211,4.31501,1587907.5857118,0
+BK.US,D,19940421,000000,4.31501,4.32268,4.27708,4.29211,1755659.4236901,0
+BK.US,D,19940422,000000,4.28405,4.29211,4.21547,4.21547,2204733.0630795,0
+BK.US,D,19940425,000000,4.20721,4.28405,4.20721,4.27708,2322470.2367795,0
+BK.US,D,19940426,000000,4.27708,4.32268,4.25379,4.28405,942947.58764544,0
+BK.US,D,19940428,000000,4.28405,4.28405,4.22283,4.25379,1546228.359602,0
+BK.US,D,19940429,000000,4.26136,4.35373,4.25379,4.33044,1780664.7205618,0
+BK.US,D,19940502,000000,4.31501,4.39942,4.29211,4.36867,1704600.667169,0
+BK.US,D,19940503,000000,4.36867,4.36867,4.34557,4.36119,1061730.8888558,0
+BK.US,D,19940504,000000,4.35373,4.36119,4.33044,4.36119,1980716.2542387,0
+BK.US,D,19940505,000000,4.34557,4.36119,4.34557,4.36119,995043.31297302,0
+BK.US,D,19940506,000000,4.34557,4.34557,4.29968,4.34557,1832759.4282556,0
+BK.US,D,19940509,000000,4.32268,4.34557,4.31501,4.31501,1601452.2911229,0
+BK.US,D,19940510,000000,4.34557,4.38419,4.33044,4.35373,2340182.1524579,0
+BK.US,D,19940511,000000,4.36119,4.38419,4.29968,4.34557,2050528.9834135,0
+BK.US,D,19940512,000000,4.35373,4.36867,4.34557,4.36119,935657.25935356,0
+BK.US,D,19940513,000000,4.36867,4.36867,4.32268,4.35373,1224272.4419577,0
+BK.US,D,19940516,000000,4.29968,4.34557,4.28405,4.34557,1218539.0933261,0
+BK.US,D,19940517,000000,4.34557,4.46104,4.34557,4.43784,2416246.2058507,0
+BK.US,D,19940518,000000,4.47607,4.61433,4.47607,4.61433,2638173.812572,0
+BK.US,D,19940519,000000,4.61433,4.61433,4.51469,4.5762,3646251.9964399,0
+BK.US,D,19940520,000000,4.51469,4.5991,4.49926,4.5762,3327938.1900403,0
+BK.US,D,19940523,000000,4.5991,4.69137,4.5762,4.69137,3668649.097972,0
+BK.US,D,19940524,000000,4.72999,4.77568,4.71446,4.72999,5120064.5196963,0
+BK.US,D,19940525,000000,4.69137,4.69137,4.61433,4.65276,3021091.0809038,0
+BK.US,D,19940526,000000,4.67575,4.67575,4.61433,4.63762,1847870.2720309,0
+BK.US,D,19940527,000000,4.63762,4.65276,4.5762,4.65276,908046.82004373,0
+BK.US,D,19940531,000000,4.65276,4.65276,4.5762,4.61433,2139086.5265382,0
+BK.US,D,19940601,000000,4.65276,4.81411,4.63762,4.77568,5465982.6596032,0
+BK.US,D,19940602,000000,4.7524,4.79111,4.69137,4.72999,1382127.7915722,0
+BK.US,D,19940603,000000,4.71446,4.82974,4.69137,4.81411,1915073.7882324,0
+BK.US,D,19940606,000000,4.81411,4.85233,4.77568,4.81411,1662923.4763267,0
+BK.US,D,19940607,000000,4.79111,4.86787,4.79111,4.86787,1572277.7487163,0
+BK.US,D,19940608,000000,4.86787,4.89076,4.82974,4.85233,2071885.0456041,0
+BK.US,D,19940609,000000,4.85233,4.90618,4.81411,4.86787,1946854.490711,0
+BK.US,D,19940610,000000,4.90618,4.92927,4.85233,4.86787,2655369.7879317,0
+BK.US,D,19940613,000000,4.90618,5.02902,4.90618,5.00612,3749396.3019509,0
+BK.US,D,19940614,000000,5.00612,5.02902,4.94481,4.99089,3821812.1382964,0
+BK.US,D,19940615,000000,4.99089,4.99089,4.89076,4.90618,2604834.0951657,0
+BK.US,D,19940616,000000,4.90618,4.90618,4.7524,4.85233,2558469.6832022,0
+BK.US,D,19940617,000000,4.72999,4.7524,4.69137,4.71446,3954140.1449178,0
+BK.US,D,19940620,000000,4.67575,4.67575,4.61433,4.65276,2842917.655539,0
+BK.US,D,19940621,000000,4.65276,4.65276,4.49926,4.49926,2632445.5521093,0
+BK.US,D,19940622,000000,4.53749,4.56068,4.46104,4.53749,3962991.5234051,0
+BK.US,D,19940623,000000,4.49926,4.53749,4.39942,4.43784,3474849.9061468,0
+BK.US,D,19940624,000000,4.46104,4.46104,4.34557,4.38419,3625928.8325206,0
+BK.US,D,19940627,000000,4.38419,4.61433,4.36119,4.5991,2730911.795203,0
+BK.US,D,19940628,000000,4.5762,4.5991,4.51469,4.51469,2209944.3655896,0
+BK.US,D,19940629,000000,4.51469,4.61433,4.51469,4.5762,1427972.1926819,0
+BK.US,D,19940630,000000,4.5762,4.5991,4.49926,4.51469,1338888.5329007,0
+BK.US,D,19940701,000000,4.47607,4.53749,4.42231,4.47607,1389937.1130842,0
+BK.US,D,19940705,000000,4.46104,4.5762,4.46104,4.53749,1752531.2174967,0
+BK.US,D,19940706,000000,4.51469,4.5762,4.47607,4.56068,1030991.2257188,0
+BK.US,D,19940707,000000,4.5762,4.61433,4.5762,4.5991,883041.52317211,0
+BK.US,D,19940708,000000,4.5991,4.5991,4.56068,4.5762,869496.81776101,0
+BK.US,D,19940711,000000,4.56068,4.5762,4.47607,4.51469,873664.02802836,0
+BK.US,D,19940712,000000,4.56068,4.61433,4.51469,4.5991,1111221.4717452,0
+BK.US,D,19940713,000000,4.5991,4.65276,4.5991,4.65276,2009366.7152562,0
+BK.US,D,19940714,000000,4.65276,4.81411,4.63762,4.72999,2109392.9909115,0
+BK.US,D,19940715,000000,4.72999,4.81411,4.69137,4.72999,1427972.1926819,0
+BK.US,D,19940718,000000,4.71446,4.76036,4.71446,4.76036,1796811.5155098,0
+BK.US,D,19940719,000000,4.76036,4.77568,4.67575,4.73737,1571235.6917412,0
+BK.US,D,19940720,000000,4.73737,4.73737,4.66052,4.69904,2857503.4002916,0
+BK.US,D,19940721,000000,4.67575,4.79878,4.67575,4.76036,1390979.1700595,0
+BK.US,D,19940722,000000,4.79878,4.79878,4.67575,4.69904,1825986.0579162,0
+BK.US,D,19940725,000000,4.69904,4.79878,4.67575,4.79878,1136750.8500058,0
+BK.US,D,19940726,000000,4.76036,4.79878,4.73737,4.77568,1229481.7092004,0
+BK.US,D,19940727,000000,4.77568,4.79878,4.76036,4.79878,1629061.712799,0
+BK.US,D,19940728,000000,4.79878,4.93675,4.76036,4.93675,2183893.9588414,0
+BK.US,D,19940729,000000,4.91414,5.01359,4.91414,4.99089,1961961.2639512,0
+BK.US,D,19940801,000000,5.01359,5.03678,4.99089,5.03678,2164616.9224325,0
+BK.US,D,19940802,000000,5.03678,5.05231,4.99089,4.99089,1709811.9696792,0
+BK.US,D,19940803,000000,5.01359,5.03678,4.99089,5.01359,1476416.6480609,0
+BK.US,D,19940804,000000,5.01359,5.05231,4.97497,5.05231,1328981.8681992,0
+BK.US,D,19940805,000000,5.01359,5.05231,5.01359,5.03678,1604582.5325838,0
+BK.US,D,19940808,000000,5.03678,5.03678,4.99089,5.03678,1481109.9749847,0
+BK.US,D,19940809,000000,5.03678,5.03678,4.99089,5.03678,1707729.8909962,0
+BK.US,D,19940810,000000,5.03678,5.05231,5.01359,5.03678,1033605.5268609,0
+BK.US,D,19940811,000000,4.99089,5.03678,4.99089,5.03678,981501.66046322,0
+BK.US,D,19940812,000000,5.03678,5.09074,4.99089,5.01359,1921846.140938,0
+BK.US,D,19940815,000000,5.01359,5.05231,4.97497,4.97497,1523830.240436,0
+BK.US,D,19940816,000000,5.01359,5.03678,4.99089,5.03678,2792383.9980405,0
+BK.US,D,19940817,000000,5.05231,5.11363,5.03678,5.09074,2812181.0453033,0
+BK.US,D,19940818,000000,5.0753,5.0753,5.01359,5.03678,1286265.6732829,0
+BK.US,D,19940819,000000,5.03678,5.0753,5.01359,5.05231,1676993.2807605,0
+BK.US,D,19940822,000000,5.0753,5.09074,5.01359,5.09074,1676993.2807605,0
+BK.US,D,19940823,000000,5.09074,5.12905,5.09074,5.11363,1821302.9073301,0
+BK.US,D,19940824,000000,5.0753,5.11363,5.03678,5.09074,1618120.1145585,0
+BK.US,D,19940825,000000,5.05231,5.12905,5.05231,5.0753,927841.83203897,0
+BK.US,D,19940826,000000,5.0753,5.19027,5.0753,5.12905,1121647.1296667,0
+BK.US,D,19940829,000000,5.15186,5.25179,5.12905,5.12905,1626982.6870173,0
+BK.US,D,19940830,000000,5.12905,5.12905,5.09074,5.12905,2525645.9061146,0
+BK.US,D,19940831,000000,5.11363,5.19027,5.09074,5.11363,2022393.445081,0
+BK.US,D,19940901,000000,5.11363,5.15186,5.11363,5.15186,1467563.2343061,0
+BK.US,D,19940902,000000,5.11363,5.12905,5.0753,5.09074,1606138.4946104,0
+BK.US,D,19940906,000000,5.0753,5.0753,5.03678,5.05231,937219.32718271,0
+BK.US,D,19940907,000000,5.05231,5.0753,4.99089,5.0753,1108094.2831856,0
+BK.US,D,19940908,000000,5.05231,5.11363,5.05231,5.11363,1419634.7192458,0
+BK.US,D,19940909,000000,5.0753,5.0753,5.01359,5.01359,1777017.5211483,0
+BK.US,D,19940912,000000,5.01359,5.03678,4.95227,4.97497,786140.40080885,0
+BK.US,D,19940913,000000,4.97497,5.03678,4.97497,5.03678,1210205.6904252,0
+BK.US,D,19940914,000000,4.99089,5.12905,4.99089,5.09074,3917150.1751967,0
+BK.US,D,19940915,000000,5.09074,5.11363,5.0753,5.09074,595986.37312957,0
+BK.US,D,19940916,000000,5.09074,5.09074,4.99089,5.09074,1832759.4282556,0
+BK.US,D,19940919,000000,5.09074,5.09074,5.01359,5.01359,1814527.5017232,0
+BK.US,D,19940920,000000,4.95227,4.95227,4.79878,4.79878,2213587.494468,0
+BK.US,D,19940921,000000,4.85233,4.93675,4.81411,4.93675,1907779.3894055,0
+BK.US,D,19940922,000000,4.99089,4.99089,4.85233,4.89862,1799417.6755817,0
+BK.US,D,19940923,000000,4.87543,4.91414,4.81411,4.85233,1736384.4225487,0
+BK.US,D,19940926,000000,4.87543,4.87543,4.81411,4.85233,867928.64412927,0
+BK.US,D,19940927,000000,4.8369,4.87543,4.76036,4.76036,882521.51231823,0
+BK.US,D,19940928,000000,4.77568,4.79878,4.76036,4.77568,2201607.9097874,0
+BK.US,D,19940929,000000,4.79878,4.79878,4.69904,4.77568,2278188.9211327,0
+BK.US,D,19940930,000000,4.71446,4.76036,4.67575,4.67575,2662141.1230034,0
+BK.US,D,19941003,000000,4.71446,4.71446,4.66052,4.67575,1262302.4333865,0
+BK.US,D,19941004,000000,4.63762,4.63762,4.5762,4.63762,4410503.0949653,0
+BK.US,D,19941005,000000,4.5991,4.71446,4.52246,4.69904,3719178.6849354,0
+BK.US,D,19941006,000000,4.69904,4.73737,4.67575,4.71446,1287831.8116471,0
+BK.US,D,19941007,000000,4.69904,4.76036,4.69904,4.69904,1591550.7145902,0
+BK.US,D,19941010,000000,4.69904,4.71446,4.5991,4.5991,4700163.387446,0
+BK.US,D,19941011,000000,4.5991,4.69904,4.5991,4.66052,10330773.749369,0
+BK.US,D,19941012,000000,4.66052,4.73737,4.66052,4.73737,15104910.970454,0
+BK.US,D,19941013,000000,4.77568,4.91414,4.77568,4.85233,8883527.5731798,0
+BK.US,D,19941014,000000,4.89862,4.91414,4.87543,4.89862,3853068.759386,0
+BK.US,D,19941017,000000,4.92927,4.94481,4.86787,4.88329,1145608.3342956,0
+BK.US,D,19941018,000000,4.86787,4.92927,4.80645,4.90618,1331069.0350511,0
+BK.US,D,19941019,000000,4.88329,4.92927,4.84486,4.88329,3422753.1631855,0
+BK.US,D,19941020,000000,4.86787,4.88329,4.76802,4.86787,1815050.5654784,0
+BK.US,D,19941021,000000,4.86787,4.86787,4.78345,4.82974,2626718.3092803,0
+BK.US,D,19941024,000000,4.80645,4.82974,4.72999,4.74513,1788999.1410964,0
+BK.US,D,19941025,000000,4.74513,4.82974,4.72999,4.78345,1576969.0403726,0
+BK.US,D,19941026,000000,4.82974,4.94481,4.82974,4.94481,825213.46684674,0
+BK.US,D,19941027,000000,4.94481,5.02902,4.92927,5.00612,2257345.7463595,0
+BK.US,D,19941028,000000,5.00612,5.08287,5.00612,5.06754,1200834.3010841,0
+BK.US,D,19941031,000000,5.08287,5.10577,5.06754,5.08287,1695228.2601941,0
+BK.US,D,19941101,000000,5.06754,5.06754,5.00612,5.04435,1387336.041181,0
+BK.US,D,19941102,000000,5.00612,5.08287,4.98313,5.06754,1318047.3933951,0
+BK.US,D,19941103,000000,5.06754,5.08287,5.04435,5.06754,1175819.8455086,0
+BK.US,D,19941104,000000,5.10577,5.10577,5.02902,5.04435,1589471.6888085,0
+BK.US,D,19941107,000000,5.00612,5.02902,4.98313,5.00612,1508199.3858069,0
+BK.US,D,19941108,000000,4.98313,5.02902,4.94481,4.94481,1799417.6755817,0
+BK.US,D,19941109,000000,4.98313,5.02902,4.92927,4.94481,1634794.0437968,0
+BK.US,D,19941110,000000,4.9681,4.98313,4.90618,4.92927,1368061.0400397,0
+BK.US,D,19941111,000000,4.90618,4.90618,4.76802,4.80645,1761911.7655418,0
+BK.US,D,19941114,000000,4.82974,4.92927,4.82974,4.92927,705913.20768381,0
+BK.US,D,19941115,000000,4.90618,4.94481,4.84486,4.88329,1336282.3728287,0
+BK.US,D,19941116,000000,4.88329,4.90618,4.82974,4.84486,1263865.5188495,0
+BK.US,D,19941117,000000,4.84486,4.84486,4.66838,4.68401,2118771.503689,0
+BK.US,D,19941118,000000,4.70631,4.70631,4.64518,4.68401,1596762.0171004,0
+BK.US,D,19941121,000000,4.66838,4.66838,4.54555,4.54555,2445419.7306234,0
+BK.US,D,19941122,000000,4.54555,4.54555,4.34557,4.36867,8248988.1448662,0
+BK.US,D,19941123,000000,4.38419,4.60716,4.36867,4.56824,3449321.54552,0
+BK.US,D,19941125,000000,4.60716,4.66838,4.58377,4.58377,1720749.4973845,0
+BK.US,D,19941128,000000,4.58377,4.58377,4.50712,4.54555,1874963.7533881,0
+BK.US,D,19941129,000000,4.53012,4.56824,4.43028,4.48403,6321411.7081979,0
+BK.US,D,19941130,000000,4.50712,4.53012,4.43028,4.4458,3335234.6241348,0
+BK.US,D,19941201,000000,4.40719,4.43028,4.30744,4.34557,3730648.4350998,0
+BK.US,D,19941202,000000,4.30744,4.38419,4.28405,4.34557,4348507.8283726,0
+BK.US,D,19941205,000000,4.38419,4.53012,4.36867,4.4458,2783527.5313844,0
+BK.US,D,19941206,000000,4.40719,4.43028,4.34557,4.43028,1655110.0842796,0
+BK.US,D,19941207,000000,4.40719,4.4458,4.36867,4.4458,761131.03340216,0
+BK.US,D,19941208,000000,4.38419,4.4458,4.26872,4.26872,1541018.0747256,0
+BK.US,D,19941209,000000,4.24593,4.36867,4.20721,4.36867,2620986.9959163,0
+BK.US,D,19941212,000000,4.33044,4.36867,4.30744,4.34557,1429014.2496571,0
+BK.US,D,19941213,000000,4.38419,4.50712,4.33044,4.4687,1818173.6835029,0
+BK.US,D,19941214,000000,4.53012,4.58377,4.50712,4.50712,3298765.6829013,0
+BK.US,D,19941215,000000,4.54555,4.60716,4.53012,4.54555,2116687.3897385,0
+BK.US,D,19941216,000000,4.50712,4.62976,4.50712,4.58377,4168775.3880798,0
+BK.US,D,19941219,000000,4.62976,4.74513,4.58377,4.68401,3494642.8828745,0
+BK.US,D,19941220,000000,4.68401,4.86787,4.68401,4.86787,3386804.2328059,0
+BK.US,D,19941221,000000,4.80645,4.90618,4.78345,4.80645,2856978.3012688,0
+BK.US,D,19941222,000000,4.80645,4.80645,4.74513,4.80645,3463387.2794188,0
+BK.US,D,19941223,000000,4.86787,4.86787,4.80645,4.84486,669963.25967046,0
+BK.US,D,19941227,000000,4.86787,4.86787,4.76802,4.76802,791346.61515018,0
+BK.US,D,19941228,000000,4.78345,4.80645,4.74513,4.74513,1518099.9447057,0
+BK.US,D,19941229,000000,4.78345,4.80645,4.74513,4.78345,3026296.2776114,0
+BK.US,D,19941230,000000,4.82974,4.84486,4.62976,4.7524,1868707.3410014,0
+BK.US,D,19950103,000000,4.74513,4.74513,4.66838,4.70631,2582960.0573887,0
+BK.US,D,19950104,000000,4.72999,4.74513,4.70631,4.74513,1727527.9558927,0
+BK.US,D,19950105,000000,4.72999,4.78345,4.72999,4.74513,1187809.6065269,0
+BK.US,D,19950106,000000,4.76802,4.82974,4.76802,4.76802,786656.34112766,0
+BK.US,D,19950109,000000,4.74513,4.80645,4.74513,4.76802,949727.06378735,0
+BK.US,D,19950110,000000,4.76802,4.82974,4.74513,4.74513,1346180.8964602,0
+BK.US,D,19950111,000000,4.74513,4.78345,4.66838,4.74513,1652503.9242077,0
+BK.US,D,19950112,000000,4.70631,4.72999,4.64518,4.68401,867407.61564164,0
+BK.US,D,19950113,000000,4.76036,4.93675,4.76036,4.92151,2227655.2636343,0
+BK.US,D,19950116,000000,4.92151,5.08287,4.92151,5.05967,2890326.1597453,0
+BK.US,D,19950117,000000,5.04435,5.05967,4.88329,4.93675,2074493.2409436,0
+BK.US,D,19950118,000000,4.92151,4.93675,4.72184,4.76036,4356840.2136397,0
+BK.US,D,19950119,000000,4.76036,4.76036,4.69904,4.72184,1510802.4929775,0
+BK.US,D,19950120,000000,4.72184,4.72184,4.66052,4.67575,1967687.4891464,0
+BK.US,D,19950123,000000,4.66052,4.72184,4.5991,4.72184,1856207.7454669,0
+BK.US,D,19950124,000000,4.72184,4.82168,4.72184,4.73737,3344604.9958421,0
+BK.US,D,19950125,000000,4.72184,4.89862,4.69904,4.79878,2349039.6367478,0
+BK.US,D,19950126,000000,4.82168,4.89862,4.82168,4.89862,1425365.0149761,0
+BK.US,D,19950127,000000,4.92151,4.99836,4.89862,4.98313,1314921.2224693,0
+BK.US,D,19950130,000000,4.98313,4.99836,4.88329,4.88329,1161758.1821449,0
+BK.US,D,19950131,000000,4.86029,4.89862,4.82168,4.8369,1674386.1030548,0
+BK.US,D,19950201,000000,4.88329,4.92151,4.8369,4.86029,1778061.613391,0
+BK.US,D,19950202,000000,4.86029,4.95984,4.82168,4.95984,960665.60912647,0
+BK.US,D,19950203,000000,4.98313,5.20551,4.98313,5.0981,5506620.8463715,0
+BK.US,D,19950206,000000,5.08287,5.20551,5.08287,5.20551,2687147.4375088,0
+BK.US,D,19950207,000000,5.24423,5.28245,5.15972,5.15972,3948407.8139201,0
+BK.US,D,19950208,000000,5.20551,5.24423,5.05967,5.0981,3962991.5234051,0
+BK.US,D,19950209,000000,5.08287,5.15972,5.08287,5.14438,2220879.8580274,0
+BK.US,D,19950210,000000,5.0981,5.20551,5.0981,5.20551,1138832.9286887,0
+BK.US,D,19950213,000000,5.15972,5.22114,5.15972,5.20551,1664490.6323246,0
+BK.US,D,19950214,000000,5.24423,5.25955,5.15972,5.22114,3697825.6756461,0
+BK.US,D,19950215,000000,5.24423,5.32058,5.24423,5.30555,1621249.3383857,0
+BK.US,D,19950216,000000,5.32058,5.3361,5.22114,5.24423,2075532.2450176,0
+BK.US,D,19950217,000000,5.24423,5.25955,5.18301,5.20551,2199524.8134705,0
+BK.US,D,19950221,000000,5.22114,5.22114,5.15972,5.15972,1613430.8581698,0
+BK.US,D,19950222,000000,5.15972,5.18301,5.14438,5.15972,2620986.9959163,0
+BK.US,D,19950223,000000,5.20551,5.32058,5.20551,5.30555,2171908.2683581,0
+BK.US,D,19950224,000000,5.28245,5.32058,5.24423,5.32058,2176079.5491606,0
+BK.US,D,19950227,000000,5.28245,5.30555,5.25955,5.30555,1500902.9517124,0
+BK.US,D,19950228,000000,5.28245,5.40538,5.28245,5.40538,2055213.1516334,0
+BK.US,D,19950301,000000,5.36677,5.38219,5.30555,5.32058,2946069.0844863,0
+BK.US,D,19950302,000000,5.32058,5.36677,5.30555,5.36677,2177120.5885021,0
+BK.US,D,19950303,000000,5.30555,5.32058,5.28245,5.28245,2056778.2723639,0
+BK.US,D,19950306,000000,5.18301,5.20551,5.12109,5.12109,3452965.6920322,0
+BK.US,D,19950307,000000,5.0981,5.14438,5.08287,5.08287,3487876.6359716,0
+BK.US,D,19950308,000000,5.0981,5.14438,4.95984,4.95984,4178157.9713924,0
+BK.US,D,19950309,000000,4.95984,5.04435,4.92151,4.93675,2771020.8124136,0
+BK.US,D,19950310,000000,4.95984,5.05967,4.93675,5.04435,6124486.3454468,0
+BK.US,D,19950313,000000,4.99836,5.02136,4.93675,4.98313,3326372.051676,0
+BK.US,D,19950314,000000,4.99836,5.0981,4.98313,5.08287,2268810.4083552,0
+BK.US,D,19950315,000000,5.08287,5.12109,5.02136,5.12109,2418848.2953875,0
+BK.US,D,19950316,000000,5.0981,5.15972,5.0981,5.15972,1047143.1088356,0
+BK.US,D,19950317,000000,5.15972,5.15972,5.04435,5.04435,4190655.5316594,0
+BK.US,D,19950320,000000,5.02136,5.05967,4.98313,4.99836,1721273.5787734,0
+BK.US,D,19950321,000000,4.99836,5.02136,4.92151,4.92151,4898132.8424399,0
+BK.US,D,19950322,000000,4.93675,4.93675,4.8369,4.92151,3895793.0953724,0
+BK.US,D,19950323,000000,4.89862,4.93675,4.86029,4.88329,2998167.8627152,0
+BK.US,D,19950324,000000,5.0981,5.15972,5.08287,5.15972,6525628.4168747,0
+BK.US,D,19950327,000000,5.15972,5.20551,5.0981,5.20551,6498545.1118551,0
+BK.US,D,19950328,000000,5.20551,5.22114,5.14438,5.20551,4311521.9291866,0
+BK.US,D,19950329,000000,5.20551,5.24423,5.08287,5.14438,6202632.4775226,0
+BK.US,D,19950330,000000,5.22114,5.40538,5.18301,5.40538,38064965.466076,0
+BK.US,D,19950331,000000,5.34386,5.34386,5.28245,5.32058,11700917.885726,0
+BK.US,D,19950403,000000,5.30555,5.38219,5.28245,5.30555,3436816.8618167,0
+BK.US,D,19950404,000000,5.34386,5.38219,5.30555,5.36677,2099497.5201815,0
+BK.US,D,19950405,000000,5.36677,5.40538,5.32058,5.40538,2405299.5194413,0
+BK.US,D,19950406,000000,5.40538,5.48223,5.36677,5.40538,3593108.1083344,0
+BK.US,D,19950407,000000,5.4669,5.4669,5.34386,5.40538,4783515.7338631,0
+BK.US,D,19950410,000000,5.40538,5.40538,5.34386,5.40538,3021091.0809038,0
+BK.US,D,19950411,000000,5.42032,5.42032,5.30555,5.30555,2032291.9687124,0
+BK.US,D,19950412,000000,5.32058,5.34386,5.25955,5.32058,2518354.560189,0
+BK.US,D,19950413,000000,5.32058,5.32058,5.20551,5.25955,2536066.4758674,0
+BK.US,D,19950417,000000,5.3593,5.39772,5.29778,5.29778,3587375.7773366,0
+BK.US,D,19950418,000000,5.3361,5.39772,5.27478,5.3361,2064073.6888246,0
+BK.US,D,19950419,000000,5.3593,5.3593,5.25179,5.29778,2316220.947829,0
+BK.US,D,19950420,000000,5.25179,5.29778,5.17495,5.21346,2292252.6197639,0
+BK.US,D,19950421,000000,5.25179,5.29778,5.17495,5.19027,3241976.6306499,0
+BK.US,D,19950424,000000,5.19027,5.27478,5.12905,5.27478,4177111.843882,0
+BK.US,D,19950425,000000,5.27478,5.29778,5.19027,5.25179,2487094.8861981,0
+BK.US,D,19950426,000000,5.25179,5.43585,5.23656,5.41324,5451397.9324843,0
+BK.US,D,19950427,000000,5.39772,5.39772,5.3361,5.3593,1882254.08168,0
+BK.US,D,19950428,000000,5.3361,5.37483,5.31341,5.3593,2668915.5109765,0
+BK.US,D,19950501,000000,5.3593,5.37483,5.31341,5.3361,1937479.0308347,0
+BK.US,D,19950502,000000,5.31341,5.39772,5.31341,5.3361,3759816.8717037,0
+BK.US,D,19950503,000000,5.3593,5.45923,5.3361,5.45923,4194820.7066592,0
+BK.US,D,19950504,000000,5.49775,5.68181,5.47426,5.55897,7726983.7464464,0
+BK.US,D,19950505,000000,5.65901,5.70431,5.5972,5.70431,6773088.4547579,0
+BK.US,D,19950508,000000,5.68181,5.76622,5.65901,5.76622,3883291.4645704,0
+BK.US,D,19950509,000000,5.76622,5.78165,5.74332,5.76622,4943457.2326957,0
+BK.US,D,19950510,000000,5.76622,5.90468,5.74332,5.90468,3038798.9260472,0
+BK.US,D,19950511,000000,5.86596,5.90468,5.82754,5.88139,3484748.4297782,0
+BK.US,D,19950512,000000,5.86596,5.90468,5.84306,5.86596,5092973.0736067,0
+BK.US,D,19950515,000000,5.90468,6.08883,5.88139,6.08883,6923646.3526441,0
+BK.US,D,19950516,000000,6.08883,6.14985,6.05012,6.08883,6974704.0915315,0
+BK.US,D,19950517,000000,6.11182,6.12745,6.00413,6.02732,4118244.7834827,0
+BK.US,D,19950518,000000,6.00413,6.05012,5.9659,5.9659,3781698.032917,0
+BK.US,D,19950519,000000,5.92738,5.94301,5.88139,5.92738,3236247.3525534,0
+BK.US,D,19950522,000000,5.94301,6.06554,5.92738,6.06554,2293817.7404943,0
+BK.US,D,19950523,000000,6.14985,6.45733,6.12745,6.39601,7419089.4921658,0
+BK.US,D,19950524,000000,6.49566,6.71833,6.49566,6.6799,17097613.932811,0
+BK.US,D,19950525,000000,6.55688,6.65721,6.53428,6.65721,5773871.8257149,0
+BK.US,D,19950526,000000,6.64178,6.65721,6.51875,6.51875,2439692.4877944,0
+BK.US,D,19950530,000000,6.58017,6.5954,6.53428,6.55688,4621496.2268826,0
+BK.US,D,19950531,000000,6.6185,6.65721,6.55688,6.64178,3968722.8367692,0
+BK.US,D,19950601,000000,6.65721,6.6799,6.53428,6.58017,4770491.0393059,0
+BK.US,D,19950602,000000,6.58017,6.9409,6.58017,6.80235,6973663.0521899,0
+BK.US,D,19950605,000000,6.84117,6.98709,6.84117,6.96409,5773352.8324949,0
+BK.US,D,19950606,000000,6.96409,7.10983,6.9409,7.06374,7448265.0522061,0
+BK.US,D,19950607,000000,7.04851,7.06374,6.9409,7.00252,5668639.3357183,0
+BK.US,D,19950608,000000,6.9409,6.96409,6.81827,6.84117,6414668.684049,0
+BK.US,D,19950609,000000,6.84117,6.84117,6.65721,6.76442,3829103.4842221,0
+BK.US,D,19950612,000000,6.71833,6.80235,6.71833,6.76442,3562370.4804651,0
+BK.US,D,19950613,000000,6.84117,7.04851,6.84117,6.90259,3261775.7131802,0
+BK.US,D,19950614,000000,6.84117,6.92568,6.84117,6.92568,4167738.4192734,0
+BK.US,D,19950615,000000,6.86406,6.92568,6.86406,6.90259,6354235.4852854,0
+BK.US,D,19950616,000000,6.90259,7.04851,6.87968,7.00252,6325579.936099,0
+BK.US,D,19950619,000000,7.02541,7.06374,7.00252,7.02541,2462084.5011577,0
+BK.US,D,19950620,000000,7.02541,7.08693,7.00252,7.06374,3338359.7774268,0
+BK.US,D,19950621,000000,7.06374,7.10983,7.04851,7.04851,7669674.683341,0
+BK.US,D,19950622,000000,7.04851,7.04851,6.98709,7.00252,4383938.7831658,0
+BK.US,D,19950623,000000,6.96409,6.96409,6.90259,6.92568,2275059.6973056,0
+BK.US,D,19950626,000000,6.84117,6.86406,6.6185,6.65721,5554027.3153104,0
+BK.US,D,19950627,000000,6.65721,6.6799,6.51875,6.51875,5991118.3171177,0
+BK.US,D,19950628,000000,6.5954,6.71833,6.51875,6.71833,4902299.0350735,0
+BK.US,D,19950629,000000,6.70281,6.71833,6.51875,6.65721,4027070.9039485,0
+BK.US,D,19950630,000000,6.65721,6.70281,6.55688,6.58017,3323770.979773,0
+BK.US,D,19950703,000000,6.6185,6.64178,6.5954,6.64178,1219058.0865463,0
+BK.US,D,19950705,000000,6.64178,6.64178,6.53428,6.55688,5983303.9074368,0
+BK.US,D,19950706,000000,6.51875,6.64178,6.45733,6.64178,5155487.3334195,0
+BK.US,D,19950707,000000,6.5954,6.71833,6.55688,6.64178,5469106.7952614,0
+BK.US,D,19950710,000000,6.65721,6.86406,6.65721,6.86406,6294323.3150095,0
+BK.US,D,19950711,000000,6.86406,6.86406,6.74142,6.74142,2548571.1595707,0
+BK.US,D,19950712,000000,6.74142,6.81827,6.71833,6.80235,2128148.9988328,0
+BK.US,D,19950713,000000,6.81827,6.86406,6.74142,6.74142,5266976.2358028,0
+BK.US,D,19950714,000000,6.74142,6.76442,6.6799,6.70281,4029158.0708003,0
+BK.US,D,19950717,000000,6.70281,6.70281,6.58017,6.6185,3829103.4842221,0
+BK.US,D,19950718,000000,6.5954,6.5954,6.41134,6.51875,3427440.3843067,0
+BK.US,D,19950719,000000,6.47276,6.51089,6.12745,6.37282,10260443.044608,0
+BK.US,D,19950720,000000,6.37282,6.47276,6.34953,6.44947,2586601.1509996,0
+BK.US,D,19950721,000000,6.47276,6.51089,6.41134,6.41134,3585815.7447751,0
+BK.US,D,19950724,000000,6.41134,6.51089,6.41134,6.43424,2710069.6380636,0
+BK.US,D,19950725,000000,6.43424,6.51089,6.41134,6.47276,2349039.6367478,0
+BK.US,D,19950726,000000,6.49566,6.65721,6.49566,6.55688,3050781.5636292,0
+BK.US,D,19950727,000000,6.6185,6.63372,6.5724,6.63372,1674909.1668099,0
+BK.US,D,19950728,000000,6.6185,6.65721,6.5954,6.6185,1770765.1792966,0
+BK.US,D,19950731,000000,6.63372,6.6799,6.5954,6.5954,2765291.5343171,0
+BK.US,D,19950801,000000,6.63372,6.63372,6.47276,6.55688,2130752.1060035,0
+BK.US,D,19950802,000000,6.63372,6.6799,6.24999,6.41134,6450612.5262598,0
+BK.US,D,19950803,000000,6.41134,6.44947,6.37282,6.44947,2989832.4245468,0
+BK.US,D,19950804,000000,6.47276,6.47276,6.37282,6.38815,3137264.1515072,0
+BK.US,D,19950807,000000,6.41134,6.43424,6.32654,6.32654,3594671.1937973,0
+BK.US,D,19950808,000000,6.38815,6.41134,6.37282,6.38815,4189617.5452192,0
+BK.US,D,19950809,000000,6.38815,6.41134,6.24999,6.24999,8851224.8245799,0
+BK.US,D,19950810,000000,6.24999,6.49566,6.24999,6.44947,6533968.943212,0
+BK.US,D,19950811,000000,6.44947,6.51089,6.37282,6.41134,3074224.7926716,0
+BK.US,D,19950814,000000,6.41134,6.47276,6.38815,6.47276,3022130.0849778,0
+BK.US,D,19950815,000000,6.47276,6.49566,6.38815,6.44947,2329239.5365837,0
+BK.US,D,19950816,000000,6.44947,6.5724,6.43424,6.5724,1920804.0839627,0
+BK.US,D,19950817,000000,6.5954,6.5954,6.44947,6.49566,3203429.6812685,0
+BK.US,D,19950818,000000,6.51089,6.51089,6.49566,6.49566,1686889.7691244,0
+BK.US,D,19950821,000000,6.51089,6.5954,6.51089,6.51089,2359974.1115518,0
+BK.US,D,19950822,000000,6.53428,6.53428,6.43424,6.49566,1452452.3905308,0
+BK.US,D,19950823,000000,6.49566,6.49566,6.43424,6.44947,631932.25060785,0
+BK.US,D,19950824,000000,6.43424,6.55688,6.43424,6.55688,2953362.4656795,0
+BK.US,D,19950825,000000,6.53428,6.80235,6.53428,6.76442,4459998.7660235,0
+BK.US,D,19950828,000000,6.92568,7.19404,6.90259,7.19404,10453202.214725,0
+BK.US,D,19950829,000000,7.19404,7.19404,7.10983,7.14785,3820250.0704673,0
+BK.US,D,19950830,000000,7.14785,7.29408,7.14785,7.29408,2834060.1712491,0
+BK.US,D,19950831,000000,7.27089,7.27089,7.14785,7.14785,2959618.8780663,0
+BK.US,D,19950901,000000,7.10983,7.27089,7.10983,7.25566,1760866.6556653,0
+BK.US,D,19950905,000000,7.25566,7.27089,7.17134,7.20977,2136487.4899026,0
+BK.US,D,19950906,000000,7.23266,7.27089,7.20977,7.27089,2414161.0742663,0
+BK.US,D,19950907,000000,7.25566,7.3327,7.25566,7.3327,2217233.6762477,0
+BK.US,D,19950908,000000,7.35539,7.50142,7.31718,7.50142,4459998.7660235,0
+BK.US,D,19950911,000000,7.50142,7.50142,7.4398,7.47823,2900224.6833766,0
+BK.US,D,19950912,000000,7.47823,7.47823,7.41711,7.463,3400350.9734845,0
+BK.US,D,19950913,000000,7.463,7.463,7.35539,7.41711,2786653.7023102,0
+BK.US,D,19950914,000000,7.4398,7.4398,7.35539,7.39382,3227393.9387986,0
+BK.US,D,19950915,000000,7.39382,7.39382,7.3327,7.35539,3911418.8618328,0
+BK.US,D,19950918,000000,7.35539,7.39382,7.3327,7.35539,2809574.8852313,0
+BK.US,D,19950919,000000,7.35539,7.47823,7.35539,7.47823,4510535.4764232,0
+BK.US,D,19950920,000000,7.47823,7.58603,7.4398,7.56264,3597799.3999907,0
+BK.US,D,19950921,000000,7.53965,7.53965,7.463,7.47823,2440729.4566008,0
+BK.US,D,19950922,000000,7.41711,7.52442,7.39382,7.50142,1949981.6792705,0
+BK.US,D,19950925,000000,7.53965,7.60136,7.39382,7.4398,3359193.7934961,0
+BK.US,D,19950926,000000,7.41711,7.47823,7.31718,7.31718,4168775.3880798,0
+BK.US,D,19950927,000000,7.23266,7.47823,7.20977,7.47823,3688446.1452348,0
+BK.US,D,19950928,000000,7.463,7.47823,7.39382,7.47823,1492569.5488115,0
+BK.US,D,19950929,000000,7.47823,7.68567,7.463,7.64735,2243804.0938498,0
+BK.US,D,19951002,000000,7.66258,7.66258,7.56264,7.56264,1433699.4355109,0
+BK.US,D,19951003,000000,7.58603,7.62396,7.53965,7.60136,1853600.5677611,0
+BK.US,D,19951004,000000,7.62396,7.74709,7.58603,7.66258,2783004.4676292,0
+BK.US,D,19951005,000000,7.68567,7.72409,7.58603,7.60136,1968729.5461217,0
+BK.US,D,19951006,000000,7.56264,7.78512,7.56264,7.77058,2206815.1417625,0
+BK.US,D,19951009,000000,7.74709,7.74709,7.64735,7.74709,1501946.0263215,0
+BK.US,D,19951010,000000,7.66258,7.78512,7.64735,7.78512,948161.94305689,0
+BK.US,D,19951011,000000,7.83219,7.90756,7.80841,7.89272,3588416.8166782,0
+BK.US,D,19951012,000000,7.90756,8.03206,7.90756,8.01614,3749396.3019509,0
+BK.US,D,19951013,000000,8.03206,8.05506,7.90756,7.95444,3081521.2267661,0
+BK.US,D,19951016,000000,7.95444,7.97016,7.74709,7.84644,4537102.841124,0
+BK.US,D,19951017,000000,7.87081,7.87081,7.72409,7.74709,4030198.092508,0
+BK.US,D,19951018,000000,7.78512,7.84644,7.61689,7.701,3994253.2326635,0
+BK.US,D,19951019,000000,7.74709,7.74709,7.53965,7.53965,3157581.2096238,0
+BK.US,D,19951020,000000,7.49356,7.51685,7.39382,7.43254,4270887.8129532,0
+BK.US,D,19951023,000000,7.24828,7.34773,7.24828,7.28651,6130215.6235433,0
+BK.US,D,19951024,000000,7.28651,7.3327,7.20977,7.20977,3587375.7773366,0
+BK.US,D,19951025,000000,7.24828,7.28651,6.97933,7.07927,4361529.4700285,0
+BK.US,D,19951026,000000,7.06374,7.12516,6.85659,7.10245,6109376.5193053,0
+BK.US,D,19951027,000000,7.01775,7.24828,6.95623,7.18696,4802272.7594181,0
+BK.US,D,19951030,000000,7.24828,7.24828,7.01775,7.10245,2998167.8627152,0
+BK.US,D,19951031,000000,7.10245,7.16377,6.93324,6.95623,2955967.6081178,0
+BK.US,D,19951101,000000,6.85659,7.18696,6.85659,7.16377,4420924.6823518,0
+BK.US,D,19951102,000000,7.20977,7.3327,7.14068,7.28651,2999203.8138879,0
+BK.US,D,19951103,000000,7.27089,7.34773,7.18696,7.20977,1866103.216197,0
+BK.US,D,19951106,000000,7.20977,7.20977,7.04065,7.06374,2306317.3360289,0
+BK.US,D,19951107,000000,7.06374,7.06374,6.93324,6.93324,2418848.2953875,0
+BK.US,D,19951108,000000,6.93324,7.07927,6.93324,7.07927,5213835.4005988,0
+BK.US,D,19951109,000000,7.14068,7.27089,7.12516,7.16377,3242497.6591376,0
+BK.US,D,19951110,000000,7.14068,7.18696,7.10245,7.18696,1948418.5938076,0
+BK.US,D,19951113,000000,7.20977,7.27089,7.16377,7.18696,1398793.5797402,0
+BK.US,D,19951114,000000,7.16377,7.3097,7.06374,7.10245,3965599.7187446,0
+BK.US,D,19951115,000000,7.10245,7.16377,7.01775,7.04065,6111458.5979883,0
+BK.US,D,19951116,000000,7.06374,7.34773,7.06374,7.34773,11776978.886217,0
+BK.US,D,19951117,000000,7.45534,7.49356,7.37092,7.45534,3884850.4794982,0
+BK.US,D,19951120,000000,7.57788,7.60136,7.51685,7.53965,3302931.8755349,0
+BK.US,D,19951121,000000,7.49356,7.68567,7.49356,7.68567,4147938.3191093,0
+BK.US,D,19951122,000000,7.74709,7.76222,7.701,7.74709,2228177.3097557,0
+BK.US,D,19951124,000000,7.74709,7.76222,7.72409,7.72409,1625940.630042,0
+BK.US,D,19951127,000000,7.701,7.701,7.55537,7.60136,2743411.3907375,0
+BK.US,D,19951128,000000,7.61689,7.66258,7.57788,7.61689,1437347.6525581,0
+BK.US,D,19951129,000000,7.63978,7.74709,7.63978,7.74709,2108348.8986688,0
+BK.US,D,19951130,000000,7.78512,7.87081,7.78512,7.80841,3319598.6813367,0
+BK.US,D,19951201,000000,7.74709,7.87081,7.72409,7.82384,2251620.5387981,0
+BK.US,D,19951204,000000,7.82384,8.03206,7.80841,8.01614,2345915.5010894,0
+BK.US,D,19951205,000000,8.03206,8.03206,7.87081,7.90756,1857767.7780285,0
+BK.US,D,19951206,000000,7.95444,8.01614,7.87081,7.93124,2052084.9454401,0
+BK.US,D,19951207,000000,7.89272,7.89272,7.68567,7.701,2072406.0740917,0
+BK.US,D,19951208,000000,7.72409,7.78512,7.68567,7.72409,3500376.2315061,0
+BK.US,D,19951211,000000,7.74709,7.74709,7.66258,7.66258,1256572.1376563,0
+BK.US,D,19951212,000000,7.63978,7.63978,7.51685,7.55537,2316739.9410492,0
+BK.US,D,19951213,000000,7.55537,7.68567,7.55537,7.55537,3067977.5389888,0
+BK.US,D,19951214,000000,7.60136,7.68567,7.60136,7.66258,2871574.2223592,0
+BK.US,D,19951215,000000,7.72409,7.95444,7.72409,7.95444,6867388.505218,0
+BK.US,D,19951218,000000,7.90756,7.90756,7.80841,7.82384,2703296.2677243,0
+BK.US,D,19951219,000000,7.82384,7.93124,7.82384,7.90756,6204195.5629855,0
+BK.US,D,19951220,000000,7.90756,7.95444,7.87081,7.87081,2804361.5474537,0
+BK.US,D,19951221,000000,7.89272,7.90756,7.76222,7.82384,3234163.2386028,0
+BK.US,D,19951222,000000,7.87081,7.95444,7.87081,7.95444,1544149.3338202,0
+BK.US,D,19951226,000000,7.95444,7.99325,7.93124,7.97016,1003379.7687752,0
+BK.US,D,19951227,000000,7.97016,8.05506,7.97016,7.99325,1586862.4758352,0
+BK.US,D,19951228,000000,7.95444,8.07796,7.93124,8.07796,1289914.9079639,0
+BK.US,D,19951229,000000,8.05506,8.09879,8.03206,8.07796,1705123.7309241,0
+BK.US,D,19960102,000000,8.03206,8.03206,7.89272,8.03206,3588941.9157008,0
+BK.US,D,19960103,000000,8.03206,8.1151,7.99325,8.01614,4015613.3653892,0
+BK.US,D,19960104,000000,8.01614,8.01614,7.87081,7.89272,3727520.2289064,0
+BK.US,D,19960105,000000,7.76222,7.80841,7.55537,7.60136,5548819.0657014,0
+BK.US,D,19960108,000000,7.61689,7.701,7.61689,7.68567,734043.65784751,0
+BK.US,D,19960109,000000,7.68567,7.72409,7.47823,7.47823,6919476.0894755,0
+BK.US,D,19960110,000000,7.43254,7.49356,7.20977,7.28651,6438630.9063116,0
+BK.US,D,19960111,000000,7.39382,7.43254,7.28651,7.40925,2430829.9153356,0
+BK.US,D,19960112,000000,7.39382,7.60136,7.37092,7.57788,2437082.2571874,0
+BK.US,D,19960115,000000,7.53965,7.55537,7.39382,7.47823,1505593.2257349,0
+BK.US,D,19960116,000000,7.55537,7.78512,7.55537,7.78512,4513657.576814,0
+BK.US,D,19960117,000000,7.72409,7.87081,7.62396,7.87081,5966110.9849785,0
+BK.US,D,19960118,000000,7.87081,7.87081,7.68567,7.77058,3190400.9161763,0
+BK.US,D,19960119,000000,7.79347,7.97782,7.79347,7.97782,4452185.3739764,0
+BK.US,D,19960122,000000,7.93871,8.02381,7.87081,8.02381,2434998.1432368,0
+BK.US,D,19960123,000000,7.97782,8.03983,7.93871,7.97782,5820240.3082135,0
+BK.US,D,19960124,000000,7.97782,8.26908,7.97782,8.23076,5386275.477332,0
+BK.US,D,19960125,000000,8.24619,8.24619,8.09879,8.16885,6587626.7363686,0
+BK.US,D,19960126,000000,8.14616,8.24619,8.12277,8.24619,2918453.5570077,0
+BK.US,D,19960129,000000,8.20718,8.43859,8.20718,8.3934,2978365.7272836,0
+BK.US,D,19960130,000000,8.35458,8.54512,8.26908,8.49981,4140647.9908175,0
+BK.US,D,19960131,000000,8.4616,8.56133,8.43859,8.56133,4525641.2320297,0
+BK.US,D,19960201,000000,8.56133,8.56133,8.41472,8.4616,4704327.5448121,0
+BK.US,D,19960202,000000,8.43859,8.49981,8.331,8.331,4734020.062805,0
+BK.US,D,19960205,000000,8.31449,8.4616,8.23076,8.4616,2465739.8416412,0
+BK.US,D,19960206,000000,8.4616,8.54512,8.43859,8.54512,3094544.9036896,0
+BK.US,D,19960207,000000,8.81437,8.83688,8.75374,8.76858,6877805.0044357,0
+BK.US,D,19960208,000000,8.81437,9.08303,8.79236,9.06681,5201854.7982843,0
+BK.US,D,19960209,000000,9.01955,9.13237,8.9603,8.9826,4001546.6138567,0
+BK.US,D,19960212,000000,8.9603,9.16498,8.9603,9.13237,2739764.191324,0
+BK.US,D,19960213,000000,9.08303,9.21382,9.06681,9.08303,1766594.916128,0
+BK.US,D,19960214,000000,9.01955,9.01955,8.79236,8.89839,2499075.4885126,0
+BK.US,D,19960215,000000,8.8527,8.93957,8.83688,8.89839,3694175.4233313,0
+BK.US,D,19960216,000000,8.87411,8.87411,8.76858,8.79236,1966651.5379737,0
+BK.US,D,19960220,000000,8.69045,8.70706,8.4616,8.56133,3173732.0751068,0
+BK.US,D,19960221,000000,8.49981,8.76858,8.47653,8.66776,4503238.024695,0
+BK.US,D,19960222,000000,8.75374,8.87411,8.60742,8.8527,5915577.3274801,0
+BK.US,D,19960223,000000,8.8527,8.9603,8.76858,8.89839,3569662.8440245,0
+BK.US,D,19960226,000000,8.8527,8.87411,8.76858,8.79236,2139613.6608284,0
+BK.US,D,19960227,000000,8.76858,8.76858,8.54512,8.66776,4481882.9801381,0
+BK.US,D,19960228,000000,8.79236,8.87411,8.62245,8.66776,4970545.6258841,0
+BK.US,D,19960229,000000,8.62245,8.70706,8.58482,8.66776,4284953.546852,0
+BK.US,D,19960301,000000,8.69045,8.79236,8.69045,8.79236,4212019.7349201,0
+BK.US,D,19960304,000000,8.81437,8.83688,8.73074,8.75374,2593899.6203616,0
+BK.US,D,19960305,000000,8.73074,8.79236,8.73074,8.76858,5557673.49709,0
+BK.US,D,19960306,000000,8.75374,8.8527,8.73074,8.81437,3173206.9760841,0
+BK.US,D,19960307,000000,8.79236,8.8527,8.69045,8.75374,3348774.2413771,0
+BK.US,D,19960308,000000,8.52182,8.60742,8.35458,8.37679,6795488.6091913,0
+BK.US,D,19960311,000000,8.331,8.41472,8.18428,8.331,4473542.4538008,0
+BK.US,D,19960312,000000,8.26908,8.35458,8.16885,8.24619,4513657.576814,0
+BK.US,D,19960313,000000,8.26908,8.331,8.20718,8.26908,3430568.5905,0
+BK.US,D,19960314,000000,8.26908,8.47653,8.26908,8.4616,3304492.9257303,0
+BK.US,D,19960315,000000,8.4616,8.47653,8.35458,8.43859,4524077.1289331,0
+BK.US,D,19960318,000000,8.47653,8.69045,8.47653,8.69045,2780921.3713124,0
+BK.US,D,19960319,000000,8.73074,8.75374,8.62245,8.64417,1960398.1784882,0
+BK.US,D,19960320,000000,8.69045,8.81437,8.64417,8.79236,2449065.9124031,0
+BK.US,D,19960321,000000,8.81437,8.82193,8.64417,8.66776,1935393.8992504,0
+BK.US,D,19960322,000000,8.66776,8.73074,8.64417,8.73074,1326900.8071499,0
+BK.US,D,19960325,000000,8.79236,8.8527,8.76858,8.76858,1529036.4547774,0
+BK.US,D,19960326,000000,8.73074,8.81437,8.73074,8.76858,1088299.2711904,0
+BK.US,D,19960327,000000,8.79236,8.87411,8.75374,8.75374,2121897.6746149,0
+BK.US,D,19960328,000000,8.70706,8.81437,8.62245,8.70706,1466519.1420633,0
+BK.US,D,19960329,000000,8.70706,8.76858,8.58482,8.60742,3210196.9458052,0
+BK.US,D,19960401,000000,8.64417,8.73074,8.60742,8.73074,3434731.7302323,0
+BK.US,D,19960402,000000,8.73074,8.76858,8.73074,8.76858,2617857.7720891,0
+BK.US,D,19960403,000000,8.81437,8.81437,8.73074,8.73074,1077878.7014376,0
+BK.US,D,19960404,000000,8.75374,8.75374,8.69045,8.75374,1474337.6222792,0
+BK.US,D,19960408,000000,8.62245,8.62245,8.37679,8.3934,3692091.3093808,0
+BK.US,D,19960409,000000,8.43859,8.4616,8.37679,8.3934,1934870.8354952,0
+BK.US,D,19960410,000000,8.37679,8.37679,8.14616,8.16885,2100540.5947905,0
+BK.US,D,19960411,000000,8.16885,8.20718,7.91571,8.02381,6591272.9181483,0
+BK.US,D,19960412,000000,8.02381,8.12277,8.00042,8.06253,14050479.568595,0
+BK.US,D,19960415,000000,8.12277,8.14616,7.85509,7.89272,12356294.383009,0
+BK.US,D,19960416,000000,7.85509,7.91571,7.80841,7.85509,9936924.0415009,0
+BK.US,D,19960417,000000,7.79347,7.8999,7.77058,7.85509,6930944.8220061,0
+BK.US,D,19960418,000000,7.87828,8.04641,7.87828,8.02381,5755640.9168164,0
+BK.US,D,19960419,000000,8.08424,8.10675,8.00818,8.00818,8778813.0587694,0
+BK.US,D,19960422,000000,8.02381,8.0701,7.8999,7.9622,5189872.1607024,0
+BK.US,D,19960423,000000,7.9622,8.02381,7.8999,8.00818,2884074.8355273,0
+BK.US,D,19960424,000000,8.00818,8.04641,7.92269,7.92269,3426920.3734528,0
+BK.US,D,19960425,000000,7.9622,8.0701,7.92269,8.0701,6070825.4993888,0
+BK.US,D,19960426,000000,8.08424,8.16885,8.04641,8.04641,3843173.2886558,0
+BK.US,D,19960429,000000,8.02381,8.10675,7.98441,8.04641,2917934.5637876,0
+BK.US,D,19960430,000000,8.04641,8.19332,7.98441,8.19332,3927565.6567808,0
+BK.US,D,19960501,000000,8.16885,8.32244,8.1549,8.16885,4039054.5591641,0
+BK.US,D,19960502,000000,8.13122,8.13122,8.00818,8.00818,3550909.8890045,0
+BK.US,D,19960503,000000,8.0701,8.10675,7.93871,7.9622,4517306.811495,0
+BK.US,D,19960506,000000,7.9622,7.98441,7.87828,7.8999,5906716.7902889,0
+BK.US,D,19960507,000000,7.92269,7.93871,7.81637,7.8999,7568086.3398567,0
+BK.US,D,19960508,000000,7.81637,8.04641,7.77058,8.04641,7958811.9120667,0
+BK.US,D,19960509,000000,8.02381,8.1549,8.00818,8.10675,9175790.9728312,0
+BK.US,D,19960510,000000,8.32244,8.33816,8.21494,8.33816,8272432.3915424,0
+BK.US,D,19960513,000000,8.36145,8.44567,8.29886,8.4215,4792894.2466406,0
+BK.US,D,19960514,000000,8.529,8.61547,8.529,8.61547,5350850.6283414,0
+BK.US,D,19960515,000000,8.59386,8.76023,8.59386,8.61547,5706148.2986595,0
+BK.US,D,19960516,000000,8.57676,8.61547,8.50778,8.55406,3071096.5864783,0
+BK.US,D,19960517,000000,8.57676,8.74451,8.57676,8.67699,3343045.9809143,0
+BK.US,D,19960520,000000,8.72357,8.82193,8.69891,8.7843,2215150.5799309,0
+BK.US,D,19960521,000000,8.74451,8.82193,8.72357,8.80621,4076043.5112515,0
+BK.US,D,19960522,000000,8.76023,8.90694,8.76023,8.88964,3004935.1272519,0
+BK.US,D,19960523,000000,8.86743,8.99213,8.76023,8.82193,2620466.9850624,0
+BK.US,D,19960524,000000,8.86743,8.95175,8.82193,8.90694,4509489.3489129,0
+BK.US,D,19960528,000000,8.90694,8.92374,8.76023,8.7843,2883026.6727495,0
+BK.US,D,19960529,000000,8.76023,8.84512,8.69891,8.72357,2454274.162012,0
+BK.US,D,19960530,000000,8.72357,8.82193,8.69891,8.74451,4455831.5557561,0
+BK.US,D,19960531,000000,8.72357,8.84512,8.66058,8.74451,2463649.6218882,0
+BK.US,D,19960603,000000,8.67699,8.69891,8.57676,8.67699,2691315.6654099,0
+BK.US,D,19960604,000000,8.69891,8.82193,8.69891,8.80621,6065618.2674137,0
+BK.US,D,19960605,000000,8.80621,9.09974,8.80621,9.07537,3476936.0553649,0
+BK.US,D,19960606,000000,9.15928,9.15928,9.01267,9.07537,2696526.9679201,0
+BK.US,D,19960607,000000,8.76023,8.977,8.74451,8.977,3680108.6717988,0
+BK.US,D,19960610,000000,8.977,9.05925,8.977,8.99213,2802799.4796245,0
+BK.US,D,19960611,000000,9.01267,9.09974,9.01267,9.01267,2885635.8857228,0
+BK.US,D,19960612,000000,9.01267,9.07537,8.977,8.977,2629840.4096711,0
+BK.US,D,19960613,000000,8.977,9.07537,8.88964,8.977,2138568.5509518,0
+BK.US,D,19960614,000000,8.977,8.99213,8.88964,8.90694,1922365.1341582,0
+BK.US,D,19960617,000000,9.05925,9.09974,8.95175,8.95175,2576698.5568332,0
+BK.US,D,19960618,000000,8.977,9.14671,8.977,9.07537,4106783.1743884,0
+BK.US,D,19960619,000000,9.03656,9.07537,8.80621,8.84512,7174235.6143545,0
+BK.US,D,19960620,000000,8.63798,8.69891,8.57676,8.63798,14017654.773874,0
+BK.US,D,19960621,000000,8.63798,8.76023,8.59386,8.63798,5805134.552607,0
+BK.US,D,19960624,000000,8.67699,8.82193,8.66058,8.74451,4315168.1109663,0
+BK.US,D,19960625,000000,8.80621,8.82193,8.74451,8.82193,1446724.1300681,0
+BK.US,D,19960626,000000,8.80621,8.80621,8.529,8.59386,6710055.2017249,0
+BK.US,D,19960627,000000,8.57676,8.76023,8.57676,8.69891,2746015.5155419,0
+BK.US,D,19960628,000000,8.72357,8.72357,8.63798,8.63798,2815827.227083,0
+BK.US,D,19960701,000000,8.67699,8.74451,8.67699,8.72357,3411813.6002126,0
+BK.US,D,19960702,000000,8.67699,8.72357,8.67699,8.67699,1193529.7259195,0
+BK.US,D,19960703,000000,8.67699,8.69891,8.61547,8.69891,1733778.2624768,0
+BK.US,D,19960705,000000,8.61547,8.61547,8.33816,8.36145,1881214.0599723,0
+BK.US,D,19960708,000000,8.36145,8.36145,8.23873,8.27714,3557161.2132224,0
+BK.US,D,19960709,000000,8.32244,8.57676,8.32244,8.49265,5307088.3059147,0
+BK.US,D,19960710,000000,8.529,8.59386,8.4215,8.46955,2915847.3969357,0
+BK.US,D,19960711,000000,8.50778,8.50778,8.38445,8.46955,2355815.0423545,0
+BK.US,D,19960712,000000,8.40833,8.49265,8.40833,8.44567,1560294.0935007,0
+BK.US,D,19960715,000000,8.38445,8.4215,8.27714,8.27714,2758517.146344,0
+BK.US,D,19960716,000000,8.36145,8.40833,8.02381,8.33816,4675677.0837945,0
+BK.US,D,19960717,000000,8.54512,8.56762,8.43859,8.47653,2612128.4939926,0
+BK.US,D,19960718,000000,8.47653,8.58482,8.43859,8.4616,6033313.4835464,0
+BK.US,D,19960719,000000,8.43859,8.4616,8.331,8.41472,4600658.1402784,0
+BK.US,D,19960722,000000,8.41472,8.47653,8.37679,8.47653,2421977.5192147,0
+BK.US,D,19960723,000000,8.52182,8.56762,8.37679,8.43859,2237556.8401669,0
+BK.US,D,19960724,000000,8.331,8.4616,8.331,8.41472,2801239.4470629,0
+BK.US,D,19960725,000000,8.49981,8.58482,8.47653,8.56762,4058851.6064269,0
+BK.US,D,19960726,000000,8.60742,8.65322,8.56762,8.58482,1785351.941683,0
+BK.US,D,19960729,000000,8.49981,8.58482,8.47653,8.54512,1128412.3589359,0
+BK.US,D,19960730,000000,8.56762,8.66776,8.56762,8.65322,1581656.261494,0
+BK.US,D,19960731,000000,8.65322,8.77664,8.65322,8.75374,3375340.5884441,0
+BK.US,D,19960801,000000,8.75374,8.90694,8.75374,8.90694,3801495.0801798,0
+BK.US,D,19960802,000000,9.0507,9.24389,9.02692,9.20655,7022113.6133716,0
+BK.US,D,19960805,000000,9.26591,9.26591,9.14003,9.15928,2577220.6029545,0
+BK.US,D,19960806,000000,9.18041,9.20655,9.14003,9.20655,2360500.2282083,0
+BK.US,D,19960807,000000,9.18041,9.24389,9.18041,9.24389,2065633.7213862,0
+BK.US,D,19960808,000000,9.20655,9.2893,9.15928,9.2893,2961173.822459,0
+BK.US,D,19960809,000000,9.26591,9.43561,9.2207,9.30689,2473807.6421296,0
+BK.US,D,19960812,000000,9.30689,9.48376,9.30689,9.43561,2182326.8028434,0
+BK.US,D,19960813,000000,9.35308,9.48376,9.30689,9.38845,2870531.1477501,0
+BK.US,D,19960814,000000,9.35308,9.52013,9.35308,9.43561,2389414.256371,0
+BK.US,D,19960815,000000,9.43561,9.48376,9.35308,9.35308,2998423.2887903,0
+BK.US,D,19960816,000000,9.38845,9.60366,9.38845,9.56631,2391757.8669316,0
+BK.US,D,19960819,000000,9.56631,9.68914,9.56631,9.60366,1105229.6441373,0
+BK.US,D,19960820,000000,9.56631,9.68914,9.56631,9.65279,1534244.7043863,0
+BK.US,D,19960821,000000,9.65279,9.82181,9.65279,9.68914,2165658.9794078,0
+BK.US,D,19960822,000000,9.68914,9.99084,9.68914,9.99084,2594162.1698729,0
+BK.US,D,19960823,000000,9.82181,9.85816,9.73532,9.85816,3245359.2452845,0
+BK.US,D,19960826,000000,9.82181,9.82181,9.56631,9.65279,2116687.3897385,0
+BK.US,D,19960827,000000,9.68914,9.73532,9.56631,9.65279,2281835.1029123,0
+BK.US,D,19960828,000000,9.65279,9.82181,9.60366,9.73532,956235.84934778,0
+BK.US,D,19960829,000000,9.60366,9.60366,9.43561,9.48376,2585039.0831705,0
+BK.US,D,19960830,000000,9.52013,9.60366,9.48376,9.48376,2022393.445081,0
+BK.US,D,19960903,000000,9.35308,9.60366,9.2207,9.52013,1783789.8738539,0
+BK.US,D,19960904,000000,9.56631,9.73532,9.52013,9.68914,2078918.9301873,0
+BK.US,D,19960905,000000,9.60366,9.68914,9.56631,9.60366,1884075.6461192,0
+BK.US,D,19960906,000000,9.56631,9.90435,9.56631,9.77463,1715028.3603582,0
+BK.US,D,19960909,000000,9.85816,10.1588,9.85816,10.1588,2642346.1110082,0
+BK.US,D,19960910,000000,10.1588,10.205,10.0321,10.1176,2514187.3499216,0
+BK.US,D,19960911,000000,10.0734,10.205,10.0734,10.1588,3312309.3706786,0
+BK.US,D,19960912,000000,10.1176,10.205,10.1176,10.1176,2442553.0563076,0
+BK.US,D,19960913,000000,10.2394,10.2886,10.1588,10.205,4191174.5248795,0
+BK.US,D,19960916,000000,10.2394,10.2886,10.205,10.2394,2988785.2794026,0
+BK.US,D,19960917,000000,10.2394,10.2394,10.0321,10.0734,2654065.181445,0
+BK.US,D,19960918,000000,10.0321,10.1176,9.99084,10.0734,1666312.1967639,0
+BK.US,D,19960919,000000,10.0734,10.1176,10.0321,10.0734,910648.90958063,0
+BK.US,D,19960920,000000,10.1588,10.1588,10.0321,10.0734,3491516.7119486,0
+BK.US,D,19960923,000000,10.0734,10.1588,9.99084,10.1588,1260738.3302899,0
+BK.US,D,19960924,000000,10.1588,10.205,9.94267,10.0321,2201868.4240312,0
+BK.US,D,19960925,000000,10.0734,10.1176,9.99084,10.0734,1612127.2693169,0
+BK.US,D,19960926,000000,10.1176,10.205,10.0734,10.0734,4167738.4192734,0
+BK.US,D,19960927,000000,10.1176,10.1176,9.99084,9.99084,1269338.3532372,0
+BK.US,D,19960930,000000,9.94267,9.99084,9.90435,9.99084,2556387.6045191,0
+BK.US,D,19961001,000000,9.90435,9.99084,9.82181,9.90435,3206551.7816593,0
+BK.US,D,19961002,000000,9.99084,10.0321,9.90435,9.90435,2227917.8131456,0
+BK.US,D,19961003,000000,9.85816,9.90435,9.77463,9.85816,2016145.1737643,0
+BK.US,D,19961004,000000,9.82181,10.205,9.82181,10.1176,2699913.6530897,0
+BK.US,D,19961007,000000,10.1176,10.1588,10.0321,10.1176,1818692.6767231,0
+BK.US,D,19961008,000000,10.0734,10.1176,9.90435,9.90435,1140398.0494192,0
+BK.US,D,19961009,000000,9.94267,10.0321,9.90435,9.94267,1289129.2946974,0
+BK.US,D,19961010,000000,9.94267,9.99084,9.82181,9.90435,1686370.7759042,0
+BK.US,D,19961011,000000,9.90435,10.0321,9.85816,10.0321,1167751.0273865,0
+BK.US,D,19961014,000000,10.0734,10.205,10.0734,10.0734,1099759.8626509,0
+BK.US,D,19961015,000000,10.2394,10.2394,10.0321,10.1588,1432396.8642918,0
+BK.US,D,19961016,000000,10.1048,10.1048,9.97508,9.97508,1734038.7767206,0
+BK.US,D,19961017,000000,9.97508,10.1048,9.97508,10.0645,3843961.9548237,0
+BK.US,D,19961018,000000,10.1048,10.2336,10.0193,10.15,2670478.5964394,0
+BK.US,D,19961021,000000,10.1904,10.5343,10.1048,10.4497,5125012.2550614,0
+BK.US,D,19961022,000000,10.4497,10.4861,10.322,10.3642,2082043.0658456,0
+BK.US,D,19961023,000000,10.6197,10.664,10.4861,10.5824,4732202.5689008,0
+BK.US,D,19961024,000000,10.5343,10.7888,10.5343,10.7013,4319334.3035999,0
+BK.US,D,19961025,000000,10.7013,10.9165,10.664,10.7888,2426141.6765807,0
+BK.US,D,19961028,000000,10.7494,10.8782,10.7494,10.8782,4370655.6096323,0
+BK.US,D,19961029,000000,10.9656,11.3007,10.9165,11.3007,4100531.8501705,0
+BK.US,D,19961030,000000,11.2624,11.3479,11.1799,11.3479,3100797.2455412,0
+BK.US,D,19961031,000000,11.395,11.455,11.3479,11.3479,9662115.0961854,0
+BK.US,D,19961101,000000,11.4344,11.516,11.1327,11.1327,3164354.5799631,0
+BK.US,D,19961104,000000,11.1799,11.3007,11.1327,11.1799,2996604.7772523,0
+BK.US,D,19961105,000000,11.2624,11.7773,11.2624,11.6014,2961958.4180918,0
+BK.US,D,19961106,000000,11.6014,11.7773,11.516,11.6014,4766844.8575262,0
+BK.US,D,19961107,000000,11.565,11.6938,11.4344,11.6014,1927057.4434481,0
+BK.US,D,19961108,000000,11.6476,11.6476,11.516,11.565,2027345.2509811,0
+BK.US,D,19961111,000000,11.6014,11.6014,11.4344,11.4344,2104181.6884014,0
+BK.US,D,19961112,000000,11.516,11.516,11.2182,11.2624,3135443.6047017,0
+BK.US,D,19961113,000000,11.2624,11.2624,10.9656,11.0472,2870531.1477501,0
+BK.US,D,19961114,000000,11.004,11.2624,10.8782,11.2182,6549072.6635509,0
+BK.US,D,19961115,000000,11.4344,11.4756,11.2624,11.2624,3218273.9049974,0
+BK.US,D,19961118,000000,11.3479,11.3479,11.2182,11.3007,2339140.0954826,0
+BK.US,D,19961119,000000,11.3479,11.6014,11.3479,11.516,3430829.1047439,0
+BK.US,D,19961120,000000,11.4756,11.6014,11.4756,11.4756,2731953.8521783,0
+BK.US,D,19961121,000000,11.565,11.565,11.395,11.4756,2314137.8515122,0
+BK.US,D,19961122,000000,11.4756,11.7301,11.4756,11.6014,3775447.7263329,0
+BK.US,D,19961125,000000,11.6014,11.9463,11.6014,11.7773,2863494.2102657,0
+BK.US,D,19961126,000000,11.9463,12.2461,11.8972,12.1144,4675677.0837945,0
+BK.US,D,19961127,000000,12.0308,12.1635,11.9463,12.0308,2245887.1901665,0
+BK.US,D,19961129,000000,12.2008,12.3767,12.2008,12.2952,2302934.7213943,0
+BK.US,D,19961202,000000,12.3286,12.3286,11.8638,11.8972,2720227.6583051,0
+BK.US,D,19961203,000000,12.1144,12.2952,11.8972,11.9463,3965857.1800872,0
+BK.US,D,19961204,000000,11.8638,11.9945,11.8195,11.9463,2520177.142262,0
+BK.US,D,19961205,000000,11.9463,11.9945,11.7301,11.7773,2040884.8682233,0
+BK.US,D,19961206,000000,11.4756,11.8195,11.3007,11.6938,2476939.918858,0
+BK.US,D,19961209,000000,11.8195,11.9463,11.7301,11.8195,955714.82086014,0
+BK.US,D,19961210,000000,11.8195,12.077,11.6014,11.7301,2041925.9075649,0
+BK.US,D,19961211,000000,11.395,11.6014,11.3479,11.565,2567323.096957,0
+BK.US,D,19961212,000000,11.6014,11.6476,11.1327,11.2182,2905434.9682531,0
+BK.US,D,19961213,000000,11.3007,11.4344,11.1799,11.395,4790553.6889813,0
+BK.US,D,19961216,000000,11.395,11.516,11.1327,11.1799,2021356.4762745,0
+BK.US,D,19961217,000000,11.0472,11.6014,10.9165,11.516,2879126.0825286,0
+BK.US,D,19961218,000000,11.516,11.6476,11.2624,11.395,1450892.3579691,0
+BK.US,D,19961219,000000,11.4756,11.8972,11.4756,11.8972,3333926.9647469,0
+BK.US,D,19961220,000000,12.3286,12.3286,11.9463,12.077,3373263.5979299,0
+BK.US,D,19961223,000000,12.1144,12.1635,11.8638,11.9463,1272721.9855056,0
+BK.US,D,19961224,000000,11.9945,12.0308,11.8638,11.9945,646517.99536046,0
+BK.US,D,19961226,000000,11.9945,12.1635,11.9945,12.077,1443076.9306546,0
+BK.US,D,19961227,000000,12.077,12.1144,11.9463,12.0308,713728.6349984,0
+BK.US,D,19961230,000000,12.1144,12.2952,12.077,12.1144,2264379.6309427,0
+BK.US,D,19961231,000000,12.1635,12.1635,11.565,11.565,1143783.7169551,0
+BK.US,D,19970102,000000,11.7773,11.7773,11.2182,11.395,2103922.1917914,0
+BK.US,D,19970103,000000,11.516,11.6938,11.4756,11.6938,3675424.5035789,0
+BK.US,D,19970106,000000,11.7301,11.7301,11.3479,11.4756,1655374.6690585,0
+BK.US,D,19970107,000000,11.4344,11.565,11.3007,11.565,1057825.210466,0
+BK.US,D,19970108,000000,11.6938,11.8638,11.4756,11.516,2884593.8287475,0
+BK.US,D,19970109,000000,11.565,11.6476,11.395,11.516,2714237.8659648,0
+BK.US,D,19970110,000000,11.2624,11.395,11.2182,11.3479,2097152.8919871,0
+BK.US,D,19970113,000000,11.395,11.565,11.3007,11.4344,1459489.3280152,0
+BK.US,D,19970114,000000,11.565,11.9463,11.565,11.8195,2180768.8055493,0
+BK.US,D,19970115,000000,11.7301,12.077,11.6014,11.9945,2157064.0446292,0
+BK.US,D,19970116,000000,11.9945,12.1144,11.7301,11.8972,1917422.4869619,0
+BK.US,D,19970117,000000,11.8638,12.077,11.8195,12.0308,2080741.5122602,0
+BK.US,D,19970120,000000,12.077,12.3767,12.0308,12.2952,2982012.9266971,0
+BK.US,D,19970121,000000,12.2008,12.5075,12.077,12.4623,3987477.8270566,0
+BK.US,D,19970122,000000,12.6784,12.8484,12.5005,12.7158,4275572.998807,0
+BK.US,D,19970123,000000,12.758,12.8484,12.2863,12.3286,3616026.2383542,0
+BK.US,D,19970124,000000,12.2863,12.3286,11.8972,12.1546,2276624.818036,0
+BK.US,D,19970127,000000,12.1144,12.2392,12.0682,12.0682,1787177.5766572,0
+BK.US,D,19970128,000000,12.4131,12.5005,12.0682,12.1546,2744455.4829803,0
+BK.US,D,19970129,000000,12.1546,12.3689,12.1546,12.3689,1877046.8497049,0
+BK.US,D,19970130,000000,12.4131,12.5841,12.3286,12.5841,2070581.4567513,0
+BK.US,D,19970131,000000,12.5841,12.758,12.5458,12.5458,1440991.7990702,0
+BK.US,D,19970203,000000,12.6303,12.8484,12.5841,12.8484,1814527.5017232,0
+BK.US,D,19970204,000000,12.7993,13.1039,12.6784,13.0627,2208116.6953478,0
+BK.US,D,19970205,000000,13.0627,13.2376,12.5841,12.7158,7200282.9682014,0
+BK.US,D,19970206,000000,12.7158,13.0627,12.7158,13.0155,2262302.6404285,0
+BK.US,D,19970207,000000,13.2376,13.5746,12.9742,13.4891,5201335.8050642,0
+BK.US,D,19970210,000000,13.4891,13.7073,13.4056,13.4518,2986965.7502309,0
+BK.US,D,19970211,000000,13.4891,13.6679,13.3604,13.6679,2779357.2682158,0
+BK.US,D,19970212,000000,13.6679,14.0138,13.6679,13.8832,5040613.781134,0
+BK.US,D,19970213,000000,14.0542,14.2271,13.9628,14.1819,3559771.4438294,0
+BK.US,D,19970214,000000,14.1819,14.2271,14.0138,14.0944,2440729.4566008,0
+BK.US,D,19970218,000000,14.0944,14.1819,14.0138,14.1819,2139086.5265382,0
+BK.US,D,19970219,000000,14.1819,14.1819,13.7073,13.7073,2927050.5270538,0
+BK.US,D,19970220,000000,13.7073,13.7505,13.4056,13.5746,2095589.8065241,0
+BK.US,D,19970221,000000,13.5746,13.7073,13.5373,13.5746,2227655.2636343,0
+BK.US,D,19970224,000000,13.5373,13.9628,13.4891,13.9196,1498039.3302979,0
+BK.US,D,19970225,000000,14.0542,14.1819,13.9196,14.0138,2197697.1432288,0
+BK.US,D,19970226,000000,14.0138,14.0542,13.5373,13.6179,2470686.5593726,0
+BK.US,D,19970227,000000,13.6679,13.8832,13.4056,13.4056,2144820.8928035,0
+BK.US,D,19970228,000000,13.4056,13.5373,13.2376,13.3202,3065891.3897707,0
+BK.US,D,19970303,000000,13.1924,13.5746,13.1039,13.5373,2219834.7481508,0
+BK.US,D,19970304,000000,13.5746,13.6679,13.3604,13.4056,2085432.8039165,0
+BK.US,D,19970305,000000,13.4891,13.8341,13.4891,13.7505,4159659.4248137,0
+BK.US,D,19970306,000000,14.2271,14.2271,13.9196,14.0138,2972635.4315533,0
+BK.US,D,19970307,000000,14.1357,14.4443,14.0542,14.3951,4228949.0902333,0
+BK.US,D,19970310,000000,14.3951,14.4797,14.3117,14.4797,1888766.9377755,0
+BK.US,D,19970311,000000,14.4443,14.5288,14.3117,14.3117,1617600.1037047,0
+BK.US,D,19970312,000000,14.2665,14.3117,13.9196,14.0138,2112523.2323725,0
+BK.US,D,19970313,000000,13.8832,13.9628,13.274,13.274,4884850.6865402,0
+BK.US,D,19970314,000000,13.5373,13.6679,13.274,13.4518,2531382.3076475,0
+BK.US,D,19970317,000000,13.4056,13.4518,13.0155,13.4518,2575138.5242715,0
+BK.US,D,19970318,000000,13.4518,13.5746,13.0627,13.1924,2295378.7906897,0
+BK.US,D,19970319,000000,13.1924,13.4518,13.1039,13.3604,3443073.2742034,0
+BK.US,D,19970320,000000,13.3202,13.5373,13.1924,13.3202,2023693.9810325,0
+BK.US,D,19970321,000000,13.4518,13.5373,13.3202,13.3202,3445676.381374,0
+BK.US,D,19970324,000000,13.3604,13.8832,13.3604,13.8832,2522525.8409914,0
+BK.US,D,19970325,000000,13.8832,14.0138,13.6679,13.7073,2146124.4816564,0
+BK.US,D,19970326,000000,13.7505,13.7505,13.274,13.4056,2777794.1827529,0
+BK.US,D,19970327,000000,13.4056,13.4518,12.8917,13.1039,3993466.6017633,0
+BK.US,D,19970331,000000,12.9742,12.9742,12.2392,12.6784,5105474.7044087,0
+BK.US,D,19970401,000000,12.4131,12.928,12.4131,12.758,4837698.6260426,0
+BK.US,D,19970402,000000,12.5458,12.5841,12.1144,12.2392,2082043.0658456,0
+BK.US,D,19970403,000000,12.1546,12.5841,12.1144,12.4534,4559761.4745338,0
+BK.US,D,19970404,000000,12.2008,12.4534,12.0682,12.3689,2909340.6466428,0
+BK.US,D,19970407,000000,12.5005,12.5841,12.3689,12.3689,2764769.4881956,0
+BK.US,D,19970408,000000,12.4131,12.7158,12.3689,12.6784,3430829.1047439,0
+BK.US,D,19970409,000000,12.758,12.8484,12.3689,12.3689,3277402.4972744,0
+BK.US,D,19970410,000000,12.3689,12.4131,12.2863,12.3286,1873138.1184139,0
+BK.US,D,19970411,000000,12.027,12.0682,11.6407,11.681,2838749.4276378,0
+BK.US,D,19970414,000000,11.681,11.8972,11.509,11.8972,2275320.2115494,0
+BK.US,D,19970415,000000,12.5841,12.5841,12.027,12.2392,3729342.8109794,0
+BK.US,D,19970416,000000,12.4534,12.5841,12.194,12.2392,4880679.4057377,0
+BK.US,D,19970417,000000,12.3227,12.7993,12.3227,12.4534,3347469.6348904,0
+BK.US,D,19970418,000000,12.4534,12.6303,12.3227,12.3689,2021613.937617,0
+BK.US,D,19970421,000000,12.5458,12.6303,12.3227,12.4131,2194834.539448,0
+BK.US,D,19970422,000000,12.5841,12.758,12.4131,12.7158,2762685.3742451,0
+BK.US,D,19970423,000000,12.7158,12.758,12.5841,12.6303,1991657.852479,0
+BK.US,D,19970424,000000,12.6706,12.7993,12.4534,12.4534,2603265.921534,0
+BK.US,D,19970425,000000,12.4131,12.5005,12.3227,12.4131,2517313.5208474,0
+BK.US,D,19970428,000000,12.4534,12.9742,12.4534,12.8917,3660053.1455597,0
+BK.US,D,19970429,000000,13.4134,13.9284,13.3202,13.8429,7084367.3589406,0
+BK.US,D,19970430,000000,13.7967,13.9716,13.5461,13.7141,3370133.3564689,0
+BK.US,D,19970501,000000,13.7564,13.891,13.6277,13.7564,2268291.4151351,0
+BK.US,D,19970502,000000,13.7967,14.2792,13.7141,14.2792,6467022.8883529,0
+BK.US,D,19970505,000000,14.2792,14.3195,13.9284,14.3195,2409993.8639989,0
+BK.US,D,19970506,000000,14.3195,14.4512,14.1505,14.1888,2233908.6231197,0
+BK.US,D,19970507,000000,14.1888,14.2792,13.7967,13.8429,2084128.1974298,0
+BK.US,D,19970508,000000,13.7967,14.1023,13.7141,13.891,3185971.1563975,0
+BK.US,D,19970509,000000,14.1023,14.3195,13.891,14.2792,2068756.8394107,0
+BK.US,D,19970512,000000,14.2792,14.579,14.1505,14.4944,1853600.5677611,0
+BK.US,D,19970513,000000,14.5426,14.6674,14.3195,14.3195,2425882.1799706,0
+BK.US,D,19970514,000000,14.579,14.8403,14.579,14.7568,3328974.141213,0
+BK.US,D,19970515,000000,14.6674,14.7086,14.5426,14.7086,1627499.6449698,0
+BK.US,D,19970516,000000,14.6674,14.6674,14.1023,14.1023,1960656.6574646,0
+BK.US,D,19970519,000000,14.1023,14.2792,14.1023,14.1888,1126851.3087406,0
+BK.US,D,19970520,000000,14.1023,14.7568,13.9716,14.7086,3341484.9307189,0
+BK.US,D,19970521,000000,14.799,14.9739,14.1505,14.2359,3416494.7155313,0
+BK.US,D,19970522,000000,14.3195,14.4944,14.1505,14.3677,2388118.8085882,0
+BK.US,D,19970523,000000,14.579,14.6674,14.4109,14.5426,1826772.6888166,0
+BK.US,D,19970527,000000,14.4512,14.4944,14.2359,14.3677,1927316.9400582,0
+BK.US,D,19970528,000000,14.2792,14.579,14.1023,14.1888,3910635.2838338,0
+BK.US,D,19970529,000000,14.2792,14.3195,14.1888,14.2792,1594417.388906,0
+BK.US,D,19970530,000000,14.2792,14.799,14.1505,14.799,3992949.6438106,0
+BK.US,D,19970602,000000,14.799,14.8403,14.4944,14.6674,2598843.2851916,0
+BK.US,D,19970603,000000,14.579,15.0201,14.579,14.8403,2892926.2140146,0
+BK.US,D,19970604,000000,14.799,14.799,14.5426,14.579,1607183.604487,0
+BK.US,D,19970605,000000,14.579,14.9739,14.579,14.9249,3573313.0963392,0
+BK.US,D,19970606,000000,15.2334,15.4112,15.1489,15.2776,4106523.6777783,0
+BK.US,D,19970609,000000,15.3179,15.4486,15.1027,15.1027,2943982.9352682,0
+BK.US,D,19970610,000000,15.2334,15.5429,15.2334,15.4928,2451150.0263536,0
+BK.US,D,19970611,000000,15.4928,15.6245,15.3621,15.4486,2019784.2321077,0
+BK.US,D,19970612,000000,15.8406,16.0991,15.7935,15.9704,3026296.2776114,0
+BK.US,D,19970613,000000,15.9212,16.1846,15.9212,16.0991,3966636.6875512,0
+BK.US,D,19970616,000000,16.0569,16.4077,16.0569,16.4077,2048180.284684,0
+BK.US,D,19970617,000000,16.3133,16.5748,16.1473,16.5384,2241725.0680681,0
+BK.US,D,19970618,000000,16.4077,16.5748,16.3605,16.5748,1603539.4579747,0
+BK.US,D,19970619,000000,16.5384,16.8381,16.5384,16.6229,2920278.1743482,0
+BK.US,D,19970620,000000,16.671,16.7516,16.6229,16.6229,2638435.3444496,0
+BK.US,D,19970623,000000,16.447,16.4932,16.0185,16.0185,1815310.0620885,0
+BK.US,D,19970624,000000,16.1473,16.1846,15.8406,16.1846,2946590.112974,0
+BK.US,D,19970625,000000,15.9212,16.1846,15.7316,15.7552,2133622.8508543,0
+BK.US,D,19970626,000000,15.7316,15.9212,15.4112,15.5164,2524867.4162845,0
+BK.US,D,19970627,000000,15.6245,15.709,15.4928,15.5164,1855681.6288104,0
+BK.US,D,19970630,000000,15.4712,15.5557,15.1027,15.1489,2927836.1403202,0
+BK.US,D,19970701,000000,15.2334,15.6864,15.2334,15.5164,3088295.6147392,0
+BK.US,D,19970702,000000,15.5429,16.2917,15.5429,16.2327,2214367.0019319,0
+BK.US,D,19970703,000000,16.4932,16.6229,16.2789,16.4077,1755659.4236901,0
+BK.US,D,19970707,000000,16.5384,16.556,15.995,16.0185,1566287.9563761,0
+BK.US,D,19970708,000000,16.0185,16.1846,15.9212,16.0569,1587647.071468,0
+BK.US,D,19970709,000000,16.0569,16.0569,15.709,15.7552,1417813.1548067,0
+BK.US,D,19970710,000000,15.9212,16.0421,15.8171,15.995,2460004.4577422,0
+BK.US,D,19970711,000000,15.995,16.1473,15.9084,15.9212,1535027.2647515,0
+BK.US,D,19970714,000000,15.9704,16.0185,15.8406,16.0185,2053912.6156818,0
+BK.US,D,19970715,000000,16.0569,16.1473,15.6727,15.8171,2201868.4240312,0
+BK.US,D,19970716,000000,15.9212,16.1227,15.7935,15.879,3113038.3620995,0
+BK.US,D,19970717,000000,15.8171,15.8652,15.709,15.7483,2127890.5198565,0
+BK.US,D,19970718,000000,15.7483,15.7935,15.4486,15.4849,2246930.2647756,0
+BK.US,D,19970721,000000,15.4034,15.5351,15.3562,15.4643,1595983.5272702,0
+BK.US,D,19970722,000000,15.5557,16.0991,15.5557,16.0342,3095325.4287872,0
+BK.US,D,19970723,000000,16.1846,16.2553,15.9006,16.1394,1832236.3645004,0
+BK.US,D,19970724,000000,16.3133,16.387,15.9704,16.3359,1742115.7359128,0
+BK.US,D,19970725,000000,16.4077,16.4932,16.163,16.1846,3041928.1498743,0
+BK.US,D,19970728,000000,16.387,16.4686,16.2081,16.2553,2274802.235963,0
+BK.US,D,19970729,000000,16.1394,16.5748,16.0765,16.556,1932005.1788132,0
+BK.US,D,19970730,000000,16.5748,17.0169,16.5384,16.8381,1966651.5379737,0
+BK.US,D,19970731,000000,17.0848,17.2754,16.9501,16.9678,2281313.056791,0
+BK.US,D,19970801,000000,16.9275,16.9678,16.4077,16.4686,2789257.8271146,0
+BK.US,D,19970804,000000,16.4932,16.7997,16.447,16.7516,1237819.1826363,0
+BK.US,D,19970805,000000,16.7516,16.7516,16.5384,16.6464,1434222.499266,0
+BK.US,D,19970806,000000,16.6464,16.8873,16.4686,16.5983,3326113.5726998,0
+BK.US,D,19970807,000000,16.7516,16.8213,16.4932,16.4932,2535807.9968911,0
+BK.US,D,19970808,000000,16.2721,16.4077,15.6864,16.0107,2026818.1166908,0
+BK.US,D,19970811,000000,16.1846,16.5148,15.9006,16.3359,1562122.7813763,0
+BK.US,D,19970812,000000,16.4077,16.556,15.8406,15.8406,1608226.6790959,0
+BK.US,D,19970813,000000,16.3133,16.3133,15.7935,16.0107,2060683.9507536,0
+BK.US,D,19970814,000000,16.4077,16.5748,16.2553,16.4077,2181807.8096233,0
+BK.US,D,19970815,000000,16.4686,16.4686,16.0991,16.1394,2468079.3816669,0
+BK.US,D,19970818,000000,15.879,16.671,15.7483,16.6464,2168525.6537235,0
+BK.US,D,19970819,000000,16.73,16.9089,16.5983,16.7997,2296947.9819552,0
+BK.US,D,19970820,000000,16.7997,17.0848,16.7997,16.9678,2390457.33098,0
+BK.US,D,19970821,000000,16.9914,16.9914,16.2327,16.3359,2249275.9106037,0
+BK.US,D,19970822,000000,16.0569,16.1846,15.879,15.9458,2567580.5582995,0
+BK.US,D,19970825,000000,16.0569,16.2327,15.879,15.995,2345390.4020668,0
+BK.US,D,19970826,000000,15.995,16.0569,15.8652,15.8652,1578790.6048119,0
+BK.US,D,19970827,000000,15.8652,16.1227,15.7483,16.0569,1921846.140938,0
+BK.US,D,19970828,000000,15.995,16.0107,15.5351,15.709,1646773.6284774,0
+BK.US,D,19970829,000000,15.5351,15.879,15.4643,15.5773,1534244.7043863,0
+BK.US,D,19970902,000000,15.6638,16.2721,15.5557,16.2081,1910384.5318437,0
+BK.US,D,19970903,000000,16.2721,16.3359,16.0107,16.0342,2067716.817703,0
+BK.US,D,19970904,000000,16.0569,16.163,15.9704,16.1394,1659283.4003496,0
+BK.US,D,19970905,000000,16.2327,16.4077,15.9458,15.995,1944510.8801503,0
+BK.US,D,19970908,000000,16.2327,16.447,16.1846,16.3359,1906999.8819416,0
+BK.US,D,19970909,000000,16.3133,16.671,16.1846,16.5748,1925756.9074966,0
+BK.US,D,19970910,000000,16.5384,16.5983,16.1846,16.1846,2043492.045929,0
+BK.US,D,19970911,000000,16.1846,16.2081,15.879,16.1227,1681939.9984917,0
+BK.US,D,19970912,000000,16.1227,16.3133,15.995,16.0765,2661881.6263933,0
+BK.US,D,19970915,000000,16.0107,16.2081,16.0107,16.1227,1265428.6043124,0
+BK.US,D,19970916,000000,16.447,16.7997,16.387,16.6858,2967171.7558695,0
+BK.US,D,19970917,000000,16.8381,16.9275,16.7516,16.7997,1435522.0175838,0
+BK.US,D,19970918,000000,16.7752,17.3442,16.7752,16.9501,2353469.3965264,0
+BK.US,D,19970919,000000,16.7516,17.0592,16.671,16.73,2544400.8964021,0
+BK.US,D,19970922,000000,17.1004,17.2154,16.9275,17.1004,1491526.4742025,0
+BK.US,D,19970923,000000,17.1662,17.299,16.8381,16.9501,1368582.0685273,0
+BK.US,D,19970924,000000,17.0848,17.2754,16.6229,16.6229,1592333.2749555,0
+BK.US,D,19970925,000000,16.671,16.7516,16.5748,16.6229,1525911.3014853,0
+BK.US,D,19970926,000000,16.671,17.0592,16.671,17.0169,1169830.0531682,0
+BK.US,D,19970929,000000,16.9914,17.1918,16.7997,17.1418,1301638.0489358,0
+BK.US,D,19970930,000000,17.0592,17.2154,16.7516,16.7516,1480850.4783746,0
+BK.US,D,19971001,000000,16.9275,17.1918,16.8873,17.0592,2137785.9905866,0
+BK.US,D,19971002,000000,16.9914,17.299,16.9089,17.1662,1620463.7251191,0
+BK.US,D,19971003,000000,17.4749,17.7126,16.9678,17.4533,2499336.0027564,0
+BK.US,D,19971006,000000,17.975,17.9947,17.7638,17.9141,1444380.5195074,0
+BK.US,D,19971007,000000,17.9947,18.2315,17.8915,18.1047,1465481.1556231,0
+BK.US,D,19971008,000000,18.2011,18.2315,17.6871,17.9141,1897097.2877752,0
+BK.US,D,19971009,000000,17.58,17.7638,17.3658,17.6301,1765558.9649553,0
+BK.US,D,19971010,000000,17.4533,17.4533,17.238,17.3658,1365191.3128226,0
+BK.US,D,19971013,000000,17.4533,17.58,17.4287,17.5593,1158108.9474639,0
+BK.US,D,19971014,000000,17.5593,17.6871,17.4533,17.6055,2157585.0731169,0
+BK.US,D,19971015,000000,17.3658,17.5377,17.299,17.3235,1089864.3919208,0
+BK.US,D,19971016,000000,17.4749,17.7952,17.299,17.4533,1065378.0882693,0
+BK.US,D,19971017,000000,17.3658,17.4051,16.7084,17.2154,1470950.9371095,0
+BK.US,D,19971020,000000,17.123,17.238,16.8873,17.1004,1743419.3247656,0
+BK.US,D,19971021,000000,17.1918,17.9298,17.1918,17.8915,2044533.0852706,0
+BK.US,D,19971022,000000,17.8915,17.9357,17.5593,17.6301,2165658.9794078,0
+BK.US,D,19971023,000000,17.4051,17.5456,17.0592,17.2754,1376132.9110631,0
+BK.US,D,19971024,000000,17.6743,17.7126,17.1918,17.2754,1802287.4027987,0
+BK.US,D,19971027,000000,17.123,17.3442,16.1394,16.1394,2246930.2647756,0
+BK.US,D,19971028,000000,15.6107,16.8381,15.1263,16.8145,3967423.3184514,0
+BK.US,D,19971029,000000,16.8381,17.0592,16.5306,16.73,2808269.2611109,0
+BK.US,D,19971030,000000,16.3998,16.73,16.2721,16.6229,5402163.7933038,0
+BK.US,D,19971031,000000,16.7084,17.0376,16.1767,16.507,2997122.7528386,0
+BK.US,D,19971103,000000,16.8873,17.0592,16.7516,16.9413,1891110.5483361,0
+BK.US,D,19971104,000000,16.8627,17.1004,16.7516,17.0592,988014.51655872,0
+BK.US,D,19971105,000000,17.0592,17.3235,16.9275,17.1662,1126072.8189104,0
+BK.US,D,19971106,000000,17.123,17.2754,17.0376,17.2154,3762166.5880669,0
+BK.US,D,19971107,000000,16.9275,16.9914,16.5306,16.8627,1823902.9615994,0
+BK.US,D,19971110,000000,17.0169,17.0592,16.556,16.5983,1429271.7109997,0
+BK.US,D,19971111,000000,16.7516,16.7516,16.556,16.7516,1651991.0367901,0
+BK.US,D,19971112,000000,16.5748,16.5748,16.1993,16.2249,1667350.1832041,0
+BK.US,D,19971113,000000,16.2249,16.6229,16.0107,16.5306,2378477.7462994,0
+BK.US,D,19971114,000000,16.507,16.8145,16.4863,16.5983,2101583.6693995,0
+BK.US,D,19971117,000000,16.6632,17.1418,16.6632,17.1418,2823899.0981064,0
+BK.US,D,19971118,000000,17.238,17.4051,17.1004,17.1918,2868965.0093858,0
+BK.US,D,19971119,000000,17.238,17.6301,17.238,17.4533,2801500.9789404,0
+BK.US,D,19971120,000000,17.4533,17.8915,17.4533,17.8915,3606134.8381592,0
+BK.US,D,19971121,000000,17.8915,18.4821,17.8915,18.2639,4001806.1104668,0
+BK.US,D,19971124,000000,18.1765,18.1765,17.6055,17.7126,2456620.8254739,0
+BK.US,D,19971125,000000,17.7126,18.3966,17.5456,18.2394,2102102.6626197,0
+BK.US,D,19971126,000000,18.2394,18.7287,18.2394,18.6334,2702776.2568705,0
+BK.US,D,19971128,000000,18.598,18.941,18.5499,18.8585,1271681.9637978,0
+BK.US,D,19971201,000000,18.9872,19.7124,18.941,19.5335,3128669.2167286,0
+BK.US,D,19971202,000000,19.6014,19.625,19.4235,19.4943,2165920.5112853,0
+BK.US,D,19971203,000000,19.6014,19.6014,19.225,19.4481,2290431.0553247,0
+BK.US,D,19971204,000000,19.4707,19.8166,19.4707,19.5335,2409473.8531451,0
+BK.US,D,19971205,000000,19.3193,19.8883,19.225,19.8657,1618642.16068,0
+BK.US,D,19971208,000000,19.9089,20.2175,19.9089,19.9679,2154198.3879472,0
+BK.US,D,19971209,000000,19.9679,19.9679,19.4481,19.734,1859334.9340265,0
+BK.US,D,19971210,000000,19.734,19.9679,19.5188,19.734,1387073.4916697,0
+BK.US,D,19971211,000000,19.2938,19.5188,19.2102,19.2938,1881473.5565823,0
+BK.US,D,19971212,000000,19.3429,19.5561,18.9184,19.4707,2358419.167159,0
+BK.US,D,19971215,000000,19.5561,20.0651,19.5188,19.7988,2127366.4384676,0
+BK.US,D,19971216,000000,19.8657,19.9089,19.3793,19.5188,3876255.5447197,0
+BK.US,D,19971217,000000,19.5188,20.3,19.5188,20.2411,2466778.8457152,0
+BK.US,D,19971218,000000,20.2411,20.5457,20.0161,20.5241,3475370.9346344,0
+BK.US,D,19971219,000000,20.2646,20.2646,19.4707,19.4707,6136208.468785,0
+BK.US,D,19971222,000000,19.8166,20.1094,19.7762,19.9089,2883026.6727495,0
+BK.US,D,19971223,000000,19.8166,19.8657,19.4707,19.6712,2409208.2507324,0
+BK.US,D,19971224,000000,19.7124,19.7124,19.1198,19.166,1146907.8526134,0
+BK.US,D,19971226,000000,19.0128,19.4039,19.0128,19.2938,574883.70174641,0
+BK.US,D,19971229,000000,19.625,19.9679,19.625,19.8657,1616043.1240443,0
+BK.US,D,19971230,000000,20.1664,20.1664,19.8657,20.1251,1073710.4735364,0
+BK.US,D,19971231,000000,20.1251,20.4534,20.1251,20.2804,1173999.2987031,0
+BK.US,D,19980102,000000,20.191,20.3452,19.7988,20.0651,1057825.210466,0
+BK.US,D,19980105,000000,20.1457,20.7845,20.1094,20.5457,2240153.8415351,0
+BK.US,D,19980106,000000,20.4534,20.4534,20.1251,20.2411,2889800.0430889,0
+BK.US,D,19980107,000000,20.2175,20.2411,19.6712,19.9305,2582434.958366,0
+BK.US,D,19980108,000000,19.734,19.734,19.225,19.3429,2029948.3581517,0
+BK.US,D,19980109,000000,19.2692,19.3429,18.7287,18.8083,3781698.032917,0
+BK.US,D,19980112,000000,18.1117,18.7867,17.9839,18.7287,2902568.2939372,0
+BK.US,D,19980113,000000,19.1198,19.625,18.9646,19.2692,2168262.0865784,0
+BK.US,D,19980114,000000,19.2692,19.5561,19.2102,19.5335,1939822.6413953,0
+BK.US,D,19980115,000000,19.6476,19.6476,19.1198,19.2486,1696270.3171694,0
+BK.US,D,19980116,000000,19.4707,19.9089,19.3645,19.8657,1995044.5376487,0
+BK.US,D,19980120,000000,20.2646,20.3216,19.8883,20.1664,1759303.5702023,0
+BK.US,D,19980121,000000,20.0013,20.2411,19.3793,19.8244,1726224.3670398,0
+BK.US,D,19980122,000000,19.5561,19.734,19.3193,19.4707,1705905.2736556,0
+BK.US,D,19980123,000000,19.5335,19.6476,18.8585,18.9872,1704085.7444839,0
+BK.US,D,19980126,000000,19.0698,19.4707,18.941,19.4707,2246672.8034331,0
+BK.US,D,19980127,000000,19.3793,19.4707,18.6796,19.3429,5293024.6072835,0
+BK.US,D,19980128,000000,19.3429,19.5335,19.1886,19.3645,2405559.0160514,0
+BK.US,D,19980129,000000,19.3645,19.8883,19.3193,19.5778,2750963.2509069,0
+BK.US,D,19980130,000000,19.5561,19.5561,19.0698,19.0924,1529296.9690212,0
+BK.US,D,19980202,000000,19.5561,19.734,19.5561,19.5561,2930964.3465136,0
+BK.US,D,19980203,000000,19.3793,19.9089,19.3793,19.9089,2189882.7335479,0
+BK.US,D,19980204,000000,19.6947,19.8657,19.5561,19.6947,2158107.1192383,0
+BK.US,D,19980205,000000,19.7762,19.8883,19.5561,19.734,1377434.4646484,0
+BK.US,D,19980206,000000,19.8657,20.2008,19.85,20.0651,2126069.973051,0
+BK.US,D,19980209,000000,19.9757,20.1762,19.9757,20.1094,1501428.0507351,0
+BK.US,D,19980210,000000,20.0407,20.3924,20.0407,20.3296,1694184.1679513,0
+BK.US,D,19980211,000000,20.1762,20.3924,20.1762,20.2411,2064073.6888246,0
+BK.US,D,19980212,000000,20.0407,20.3296,20.0013,20.131,1803328.4421403,0
+BK.US,D,19980213,000000,20.1526,20.1526,20.0013,20.0877,1626716.0669708,0
+BK.US,D,19980217,000000,20.354,20.3924,20.0013,20.0877,2837445.8387849,0
+BK.US,D,19980218,000000,20.131,20.354,20.0877,20.1526,2713454.2879658,0
+BK.US,D,19980219,000000,20.2175,20.2175,19.9541,20.0013,1520183.0410226,0
+BK.US,D,19980220,000000,20.0407,20.0407,19.9305,19.9541,2041410.9848798,0
+BK.US,D,19980223,000000,20.0877,20.1762,20.0013,20.0013,2818167.7847424,0
+BK.US,D,19980224,000000,19.9541,20.1526,19.9089,20.0249,2215150.5799309,0
+BK.US,D,19980225,000000,20.0877,20.3069,20.0013,20.1526,2343043.7386049,0
+BK.US,D,19980226,000000,20.1094,20.4396,20.0013,20.3296,2255525.1995542,0
+BK.US,D,19980227,000000,20.3069,20.7019,20.2863,20.6381,2626980.8587917,0
+BK.US,D,19980302,000000,20.5683,20.923,20.5093,20.7461,2388897.2984184,0
+BK.US,D,19980303,000000,20.7245,20.8395,20.7245,20.813,1964565.3887556,0
+BK.US,D,19980304,000000,20.7904,20.813,20.6145,20.6145,2015621.0923754,0
+BK.US,D,19980305,000000,20.354,20.5683,20.2646,20.4396,2603792.0381904,0
+BK.US,D,19980306,000000,20.6145,20.8778,20.531,20.7904,3289123.6029787,0
+BK.US,D,19980309,000000,20.7904,20.9446,20.6145,20.6145,1609786.7116576,0
+BK.US,D,19980310,000000,20.7245,20.8778,20.5919,20.8631,1716324.8257746,0
+BK.US,D,19980311,000000,20.9004,21.2306,20.8395,21.0764,2648591.3294235,0
+BK.US,D,19980312,000000,21.1235,21.4311,21.038,21.4045,2210721.837786,0
+BK.US,D,19980313,000000,21.4979,21.6522,21.2306,21.3809,1458707.7852837,0
+BK.US,D,19980316,000000,21.4753,22.1828,21.4537,22.114,1995303.0166251,0
+BK.US,D,19980317,000000,22.1563,22.4177,21.9843,22.4177,2519659.1666756,0
+BK.US,D,19980318,000000,22.4894,22.6653,22.3136,22.3136,1890851.051726,0
+BK.US,D,19980319,000000,22.2064,22.5965,22.0905,22.5965,1222449.8598848,0
+BK.US,D,19980320,000000,22.8648,22.8806,22.4659,22.4659,2079964.0400639,0
+BK.US,D,19980323,000000,22.3813,22.4177,21.8743,21.9126,1571497.2236187,0
+BK.US,D,19980324,000000,22.0649,22.5121,22.0649,22.1828,1497519.3194441,0
+BK.US,D,19980325,000000,22.3813,22.6427,21.5451,21.8743,1946076.0008808,0
+BK.US,D,19980326,000000,21.7839,21.9843,21.608,21.8055,1354772.7783373,0
+BK.US,D,19980327,000000,21.8881,22.0649,21.5834,21.7122,1474076.0904015,0
+BK.US,D,19980330,000000,21.8507,22.0266,21.4045,21.4311,1245372.0604396,0
+BK.US,D,19980331,000000,21.4979,22.3597,21.4979,22.1376,2139613.6608284,0
+BK.US,D,19980401,000000,22.0403,22.114,21.6748,22.0649,1632189.9189923,0
+BK.US,D,19980402,000000,22.1376,22.5513,21.9371,22.5347,1524871.2797775,0
+BK.US,D,19980403,000000,22.9042,22.9042,22.4177,22.4894,1433699.4355109,0
+BK.US,D,19980406,000000,22.9277,23.081,22.6427,22.6653,2073185.5815557,0
+BK.US,D,19980407,000000,22.6869,22.8176,22.29,22.4894,1217499.0716185,0
+BK.US,D,19980408,000000,22.3951,22.4177,21.9371,22.1376,1557434.5426212,0
+BK.US,D,19980409,000000,22.2192,22.6427,22.114,22.5513,1349829.1135074,0
+BK.US,D,19980413,000000,22.9042,23.1498,22.6869,22.798,2200823.3141546,0
+BK.US,D,19980414,000000,23.6087,23.6087,23.0564,23.1498,2338352.4469486,0
+BK.US,D,19980415,000000,23.1498,23.4338,23.1026,23.4338,2377955.7001779,0
+BK.US,D,19980416,000000,23.2559,23.2805,22.5965,22.7282,2047402.8124876,0
+BK.US,D,19980417,000000,22.7282,23.081,22.3951,23.081,2237816.336777,0
+BK.US,D,19980420,000000,23.081,23.2185,22.5965,22.6191,1924189.7514986,0
+BK.US,D,19980421,000000,22.6427,22.7744,22.3813,22.5749,1320395.0744908,0
+BK.US,D,19980422,000000,22.114,22.3813,21.7603,21.9607,6088020.4571147,0
+BK.US,D,19980423,000000,21.8055,21.8281,21.3603,21.4311,4168520.9796386,0
+BK.US,D,19980424,000000,21.4045,21.5834,20.7019,20.923,2722314.8251569,0
+BK.US,D,19980427,000000,20.5241,20.8778,19.4637,20.8307,3859320.0836039,0
+BK.US,D,19980428,000000,20.7845,20.8307,20.2804,20.3,3098189.0502017,0
+BK.US,D,19980429,000000,20.3452,20.4337,19.9443,20.2568,3848122.0416547,0
+BK.US,D,19980430,000000,20.7461,21.2533,20.5683,20.9004,3545704.6922969,0
+BK.US,D,19980501,000000,20.982,21.6522,20.982,21.5834,2056515.7228526,0
+BK.US,D,19980504,000000,21.6964,21.7122,21.0764,21.0764,1225839.5979556,0
+BK.US,D,19980505,000000,21.1599,21.1599,20.6086,20.6302,1612127.2693169,0
+BK.US,D,19980506,000000,20.5457,20.6538,20.3688,20.5457,4889795.3690039,0
+BK.US,D,19980507,000000,20.5241,20.5683,20.3,20.3,1289129.2946974,0
+BK.US,D,19980508,000000,20.2568,20.7461,20.2568,20.3452,1907520.9104293,0
+BK.US,D,19980511,000000,20.418,20.5241,20.0407,20.0407,2842397.644685,0
+BK.US,D,19980512,000000,20.0407,20.6086,19.9679,20.5241,3121374.8179017,0
+BK.US,D,19980513,000000,20.7019,21.2739,20.7019,21.1461,3208375.381366,0
+BK.US,D,19980514,000000,20.923,20.9446,20.7019,20.8051,1549610.9742366,0
+BK.US,D,19980515,000000,20.9004,21.2306,20.7245,21.1805,1614473.9327788,0
+BK.US,D,19980518,000000,20.923,21.0312,20.7461,20.982,1560815.1219884,0
+BK.US,D,19980519,000000,21.0528,21.3603,21.0528,21.2306,2086470.7903567,0
+BK.US,D,19980520,000000,22.114,22.1563,21.6296,21.7122,4354502.7088817,0
+BK.US,D,19980521,000000,21.8055,21.9607,21.4537,21.4537,2544920.907256,0
+BK.US,D,19980522,000000,21.608,21.7603,21.5225,21.5834,1672305.0420055,0
+BK.US,D,19980526,000000,21.7603,21.8881,21.5225,21.5225,2085432.8039165,0
+BK.US,D,19980527,000000,21.4311,21.4537,20.7687,21.2533,3200300.4574414,0
+BK.US,D,19980528,000000,21.2739,21.6748,21.2739,21.5834,2179203.6848189,0
+BK.US,D,19980529,000000,21.608,21.9371,21.608,21.6296,1711637.6046534,0
+BK.US,D,19980601,000000,21.6296,22.114,21.6296,21.9843,2070056.3577285,0
+BK.US,D,19980602,000000,22.0069,22.3813,22.0069,22.2476,3236767.3634073,0
+BK.US,D,19980603,000000,22.3362,22.4894,21.8281,21.8881,3817908.4951742,0
+BK.US,D,19980604,000000,21.8743,22.2476,21.5225,22.0728,2816088.7589606,0
+BK.US,D,19980605,000000,22.1563,22.1563,21.8055,21.9126,2300332.6318573,0
+BK.US,D,19980608,000000,22.0069,22.0266,21.8055,21.8281,2786131.6561889,0
+BK.US,D,19980609,000000,21.8881,21.8881,21.4979,21.5578,2397751.729807,0
+BK.US,D,19980610,000000,21.4979,21.6522,21.3603,21.4045,3121110.2331228,0
+BK.US,D,19980611,000000,21.3809,21.7377,21.3809,21.3809,2688448.9910941,0
+BK.US,D,19980612,000000,21.4311,21.4979,21.1009,21.2061,1850734.9110791,0
+BK.US,D,19980615,000000,20.982,21.2306,20.8307,20.8307,2142472.1940741,0
+BK.US,D,19980616,000000,20.9004,20.9446,20.5015,20.6302,2586337.5838545,0
+BK.US,D,19980617,000000,20.7461,21.3249,20.7461,21.2061,2972376.9525771,0
+BK.US,D,19980618,000000,21.1805,21.3603,21.0764,21.2533,2337317.5134096,0
+BK.US,D,19980619,000000,21.2533,21.4311,21.2061,21.3377,1854121.5962487,0
+BK.US,D,19980622,000000,21.2985,21.4753,21.0528,21.0528,1231570.9113197,0
+BK.US,D,19980623,000000,21.2306,21.2306,20.8307,21.1599,2228957.8348534,0
+BK.US,D,19980624,000000,21.4045,22.29,21.4045,22.1563,4517826.8223489,0
+BK.US,D,19980625,000000,22.2644,22.4256,22.0482,22.29,2243282.0477284,0
+BK.US,D,19980626,000000,22.1563,22.7351,22.1563,22.6653,2376651.0936913,0
+BK.US,D,19980629,000000,22.8176,22.8874,22.227,22.227,1869228.369489,0
+BK.US,D,19980630,000000,22.4039,22.4039,21.4045,21.5362,3983836.7334458,0
+BK.US,D,19980701,000000,21.5834,22.4659,21.5834,22.4511,2875734.3091901,0
+BK.US,D,19980702,000000,22.4659,22.5347,22.227,22.29,1475376.6263532,0
+BK.US,D,19980706,000000,22.3362,22.4511,22.227,22.4511,1874177.1224879,0
+BK.US,D,19980707,000000,22.3597,22.4256,22.2064,22.3362,1905431.7083098,0
+BK.US,D,19980708,000000,22.4659,22.8029,22.3362,22.7813,1398534.0831302,0
+BK.US,D,19980709,000000,22.7597,22.7597,22.3597,22.3597,1252926.9735103,0
+BK.US,D,19980710,000000,22.3136,22.7125,22.1563,22.6427,1185721.4220412,0
+BK.US,D,19980713,000000,22.6427,22.7597,22.2476,22.7125,2128148.9988328,0
+BK.US,D,19980714,000000,22.7813,23.6176,22.7597,23.533,4585290.8527943,0
+BK.US,D,19980715,000000,23.6657,23.6883,23.1793,23.1793,2484231.2647837,0
+BK.US,D,19980716,000000,23.1793,23.533,23.0014,23.533,1786916.0447796,0
+BK.US,D,19980717,000000,23.4416,24.1256,23.3925,24.0381,3101319.2916626,0
+BK.US,D,19980720,000000,24.1924,24.1924,23.6411,23.7944,2037237.6688099,0
+BK.US,D,19980721,000000,23.8189,23.8189,22.911,23.0014,2732996.9267873,0
+BK.US,D,19980722,000000,22.966,23.2805,22.857,22.9198,1831201.4309614,0
+BK.US,D,19980723,000000,22.9198,22.9434,22.5907,22.5907,1403744.3680067,0
+BK.US,D,19980724,000000,22.6113,22.8952,22.4737,22.743,2580608.305758,0
+BK.US,D,19980727,000000,22.6585,23.0092,22.4118,22.9886,2088556.9395748,0
+BK.US,D,19980728,000000,22.9434,23.1655,22.2556,22.7665,1965867.9599747,0
+BK.US,D,19980729,000000,22.7892,22.966,22.343,22.5907,1323779.7243929,0
+BK.US,D,19980730,000000,22.6771,22.743,22.5199,22.5445,1162540.7425101,0
+BK.US,D,19980731,000000,22.6113,22.9198,22.458,22.743,2504025.2591451,0
+BK.US,D,19980803,000000,22.6948,22.8952,22.6113,22.6113,1642348.9568675,0
+BK.US,D,19980804,000000,22.743,22.7665,21.5225,21.5225,3060935.5133355,0
+BK.US,D,19980805,000000,21.5225,22.0571,21.0764,22.0335,3467817.0391975,0
+BK.US,D,19980806,000000,21.9451,22.0571,21.72,21.8959,2008846.7044023,0
+BK.US,D,19980807,000000,21.8959,22.0138,21.5922,21.8743,1717370.953285,0
+BK.US,D,19980810,000000,21.8133,21.8507,21.4537,21.4537,1634530.4766516,0
+BK.US,D,19980811,000000,20.7904,21.1677,20.0789,20.813,3286259.9815643,0
+BK.US,D,19980812,000000,21.4979,21.72,21.2739,21.6748,2905951.9262057,0
+BK.US,D,19980813,000000,21.5922,21.72,20.9682,21.2739,1985924.5038475,0
+BK.US,D,19980814,000000,21.3682,21.6748,20.5241,20.8307,1857380.059564,0
+BK.US,D,19980817,000000,20.6086,21.2739,20.0789,21.1893,2615905.950528,0
+BK.US,D,19980818,000000,20.8778,21.5922,20.7904,21.4124,2761775.6096593,0
+BK.US,D,19980819,000000,21.8507,21.8507,20.7461,21.1009,2170478.4929184,0
+BK.US,D,19980820,000000,20.923,20.9682,20.3452,20.4337,2445028.9592577,0
+BK.US,D,19980821,000000,19.9855,20.3452,18.8329,19.9021,4053251.5678185,0
+BK.US,D,19980824,000000,20.3452,20.6086,19.5503,20.2096,1595069.6921493,0
+BK.US,D,19980825,000000,20.6086,20.8778,20.1251,20.3924,1864410.8912459,0
+BK.US,D,19980826,000000,19.9855,20.3924,19.68,20.0317,1470562.2010113,0
+BK.US,D,19980827,000000,19.5503,19.5503,17.5889,18.2138,4960386.5880089,0
+BK.US,D,19980828,000000,18.4821,18.8821,18.0359,18.1175,2738595.9477619,0
+BK.US,D,19980831,000000,18.7041,18.9646,17.1418,17.411,4097796.4506104,0
+BK.US,D,19980901,000000,17.4985,18.4821,17.1418,18.3455,4769061.2638662,0
+BK.US,D,19980902,000000,18.5263,19.9443,18.3898,18.7455,3184018.3172026,0
+BK.US,D,19980903,000000,18.3042,18.7041,18.0359,18.3455,2631533.7522559,0
+BK.US,D,19980904,000000,18.4821,18.6541,17.411,18.0359,2891104.6495755,0
+BK.US,D,19980908,000000,20.8778,20.8778,18.5666,19.7262,4385236.2662161,0
+BK.US,D,19980909,000000,19.7262,19.7262,18.9243,19.1022,2392153.7264662,0
+BK.US,D,19980910,000000,17.9436,18.9243,17.7215,18.6541,2610564.390896,0
+BK.US,D,19980911,000000,18.4821,19.9021,18.3042,19.7262,2625539.8893805,0
+BK.US,D,19980914,000000,20.1664,20.3,19.8077,20.0317,2429007.3332627,0
+BK.US,D,19980915,000000,20.0789,20.923,19.8559,20.8778,2222444.9787579,0
+BK.US,D,19980916,000000,21.0528,21.2739,20.3924,21.2739,2408430.778536,0
+BK.US,D,19980917,000000,19.8077,20.5241,19.7262,20.0249,2585299.5974143,0
+BK.US,D,19980918,000000,19.5503,19.9443,19.4579,19.8077,3375605.1732229,0
+BK.US,D,19980921,000000,19.1022,20.3452,18.5263,20.2568,1329893.6680526,0
+BK.US,D,19980922,000000,20.2096,20.6086,20.0317,20.4769,1229352.4697122,0
+BK.US,D,19980923,000000,20.6086,21.1893,20.3,21.1461,1864018.0846126,0
+BK.US,D,19980924,000000,20.9682,21.1009,19.4579,19.7674,2468470.1530326,0
+BK.US,D,19980925,000000,18.4821,20.2568,18.4821,20.1664,3695347.7374285,0
+BK.US,D,19980928,000000,20.6086,21.1009,20.3,20.6538,2876649.1619448,0
+BK.US,D,19980929,000000,20.8307,20.923,20.1664,20.3452,2271810.3926942,0
+BK.US,D,19980930,000000,19.8077,19.8559,18.7041,19.4579,2060683.9507536,0
+BK.US,D,19981001,000000,18.8329,19.1886,18.1175,18.2561,3027863.4336094,0
+BK.US,D,19981002,000000,18.6541,19.5503,17.81,19.3262,2552735.3169368,0
+BK.US,D,19981005,000000,18.6541,18.9646,17.86,18.6541,2223093.2114661,0
+BK.US,D,19981006,000000,19.5503,19.5503,17.7716,18.5263,2377297.291132,0
+BK.US,D,19981007,000000,18.5666,19.0128,17.637,18.3898,2011320.5720848,0
+BK.US,D,19981008,000000,17.0592,18.7867,17.0592,18.7867,4040226.8732613,0
+BK.US,D,19981009,000000,19.5031,20.2568,18.5666,20.2096,4646633.8161437,0
+BK.US,D,19981012,000000,20.6086,21.1893,20.3924,20.5683,2514837.6178974,0
+BK.US,D,19981013,000000,20.7461,20.8307,19.1886,19.7674,2484882.5503932,0
+BK.US,D,19981014,000000,19.4097,20.4337,19.279,20.2096,1715931.0015076,0
+BK.US,D,19981015,000000,20.5241,21.5922,19.8077,21.4979,3105222.9347849,0
+BK.US,D,19981016,000000,22.2133,22.6113,21.4124,21.8507,4673202.1984783,0
+BK.US,D,19981019,000000,21.9903,22.3892,21.4979,22.2968,1940467.8212023,0
+BK.US,D,19981020,000000,22.6948,23.0977,22.2556,22.4344,2900348.834696,0
+BK.US,D,19981021,000000,22.3136,22.6191,21.9529,22.0403,1627633.9726268,0
+BK.US,D,19981022,000000,21.6384,22.4423,21.4606,22.3528,1459229.8314052,0
+BK.US,D,19981023,000000,22.2644,22.6191,21.9529,22.0403,1169181.82046,0
+BK.US,D,19981026,000000,22.3528,22.6653,21.8202,22.2192,1439038.9598753,0
+BK.US,D,19981027,000000,22.7597,22.7597,21.776,22.1298,1718543.2673822,0
+BK.US,D,19981028,000000,21.9529,22.4423,21.6816,22.2192,1656156.21179,0
+BK.US,D,19981029,000000,22.5818,22.8392,22.2644,22.7125,2500639.5916093,0
+BK.US,D,19981030,000000,22.7125,23.1577,22.5347,22.5347,2262039.0732834,0
+BK.US,D,19981102,000000,22.7597,22.9356,22.5347,22.5818,2153157.3486057,0
+BK.US,D,19981103,000000,22.6191,22.7125,22.3528,22.3528,1589994.7525637,0
+BK.US,D,19981104,000000,22.6653,23.1577,22.6653,22.9356,2514577.1036536,0
+BK.US,D,19981105,000000,22.7125,23.5173,22.5347,23.5173,2159668.1694337,0
+BK.US,D,19981106,000000,23.5173,23.8239,23.025,23.3797,1801108.982899,0
+BK.US,D,19981109,000000,23.5566,23.5566,22.8392,22.9798,1294863.6609627,0
+BK.US,D,19981110,000000,22.9356,23.2481,22.6653,22.7597,1261519.8730214,0
+BK.US,D,19981111,000000,22.7597,22.8392,22.1298,22.3528,1562509.4822069,0
+BK.US,D,19981112,000000,22.3528,22.6653,22.2644,22.4894,1418335.200928,0
+BK.US,D,19981113,000000,23.1105,23.2873,22.8874,23.0663,1667483.4932273,0
+BK.US,D,19981116,000000,23.6932,23.6932,23.2481,23.5173,1433961.9850222,0
+BK.US,D,19981117,000000,23.5566,24.3604,23.2039,24.0037,2551432.7457177,0
+BK.US,D,19981118,000000,24.098,24.6326,23.8239,24.4567,2964952.2966283,0
+BK.US,D,19981119,000000,24.3604,24.9461,24.2317,24.8076,2017186.2131058,0
+BK.US,D,19981120,000000,25.1191,25.2085,24.6798,25.0797,2562632.8229345,0
+BK.US,D,19981123,000000,25.6989,25.6989,24.897,24.9854,1891243.8583593,0
+BK.US,D,19981124,000000,24.9854,25.4286,24.6326,25.2085,1737427.4971578,0
+BK.US,D,19981125,000000,24.897,25.4758,24.7614,25.0797,1489055.6594212,0
+BK.US,D,19981127,000000,24.9854,25.3932,24.8557,24.897,427321.71766412,0
+BK.US,D,19981130,000000,24.7142,24.897,24.3604,24.6798,1654983.8976928,0
+BK.US,D,19981201,000000,24.1846,25.3451,24.0224,25.2085,2210203.8621996,0
+BK.US,D,19981202,000000,24.897,25.6536,24.8076,25.6536,1638309.9684546,0
+BK.US,D,19981203,000000,25.4286,25.6989,24.5403,24.5835,1459489.3280152,0
+BK.US,D,19981204,000000,25.1691,25.9671,25.0797,25.9671,1697698.0573415,0
+BK.US,D,19981207,000000,26.0133,26.144,25.6536,25.8797,1089864.3919208,0
+BK.US,D,19981208,000000,25.2527,26.4113,25.2527,25.5682,2021875.4694946,0
+BK.US,D,19981209,000000,25.4758,26.1036,25.2527,25.5239,1198353.3099652,0
+BK.US,D,19981210,000000,25.6989,25.6989,25.1691,25.3451,1489180.8283743,0
+BK.US,D,19981211,000000,25.3451,25.3451,24.0037,24.273,2090903.6030367,0
+BK.US,D,19981214,000000,24.0037,24.2317,23.4731,23.7797,1989698.9074816,0
+BK.US,D,19981215,000000,23.8711,24.4931,23.6932,24.4086,1871703.2548054,0
+BK.US,D,19981216,000000,24.4567,24.9461,24.2317,24.3172,1324299.7352468,0
+BK.US,D,19981217,000000,24.7142,25.9671,24.7142,25.8364,1797987.900142,0
+BK.US,D,19981218,000000,26.7738,26.7738,25.8797,26.3287,4076565.5573728,0
+BK.US,D,19981221,000000,26.144,26.4113,25.4758,26.2796,2585428.8369024,0
+BK.US,D,19981222,000000,25.6143,26.4113,25.6143,26.3287,1507939.8891969,0
+BK.US,D,19981223,000000,26.6353,27.395,26.4585,27.1247,1881338.2112916,0
+BK.US,D,19981224,000000,27.1728,27.5355,27.0411,27.3104,850352.07374156,0
+BK.US,D,19981228,000000,27.3498,27.6641,27.2642,27.3498,1306455.5271789,0
+BK.US,D,19981229,000000,27.8411,28.2479,27.4863,28.2479,1273109.70397,0
+BK.US,D,19981230,000000,28.2027,28.9131,27.6641,28.4709,1535161.5924084,0
+BK.US,D,19981231,000000,28.6468,28.9633,28.5535,28.7274,1592855.3210768,0
+BK.US,D,19990104,000000,28.7274,29.0458,28.1084,28.2479,2620204.435551,0
+BK.US,D,19990105,000000,28.0632,28.1084,27.219,27.7949,1816479.3232844,0
+BK.US,D,19990106,000000,27.4863,27.7546,26.7268,27.3104,4576957.4498933,0
+BK.US,D,19990107,000000,26.9478,27.0411,26.2364,26.6353,3820641.8594668,0
+BK.US,D,19990108,000000,27.1247,27.2642,26.5027,27.0411,2414289.2961207,0
+BK.US,D,19990111,000000,26.4113,26.598,25.6989,26.0133,2965215.8637734,0
+BK.US,D,19990112,000000,25.9671,25.9671,25.2527,25.3932,1854121.5962487,0
+BK.US,D,19990113,000000,23.5566,26.1941,23.2873,25.8797,4029812.4093112,0
+BK.US,D,19990114,000000,25.6989,25.6989,24.1846,24.4567,2809440.5575743,0
+BK.US,D,19990115,000000,24.273,26.6796,24.273,26.4585,3915196.3183682,0
+BK.US,D,19990119,000000,26.5027,26.6796,24.7142,25.0797,2990478.6219875,0
+BK.US,D,19990120,000000,25.8885,25.8885,25.0453,25.0857,3730385.8855885,0
+BK.US,D,19990121,000000,24.5471,25.7135,24.4627,25.7135,3884327.415743,0
+BK.US,D,19990122,000000,25.7135,25.8059,25.0857,25.7587,3492176.1386283,0
+BK.US,D,19990125,000000,25.5819,25.7587,25.0453,25.2665,2029037.5759322,0
+BK.US,D,19990126,000000,25.2665,25.3146,24.2789,24.5471,4264634.4534678,0
+BK.US,D,19990127,000000,24.3703,24.5089,23.6087,23.6932,2858411.1296099,0
+BK.US,D,19990128,000000,24.0086,25.1279,23.8789,24.6857,3315563.7634589,0
+BK.US,D,19990129,000000,25.1771,25.4424,24.8164,25.4424,2772972.6339747,0
+BK.US,D,19990201,000000,25.4424,25.6212,24.5089,24.5471,1649379.7885493,0
+BK.US,D,19990202,000000,24.3703,24.5913,23.7394,24.0086,1786916.0447796,0
+BK.US,D,19990203,000000,24.0538,25.1771,23.9241,24.955,2322470.2367795,0
+BK.US,D,19990204,000000,24.9992,24.9992,23.5625,23.6932,3056904.6659927,0
+BK.US,D,19990205,000000,23.6568,23.9241,23.2943,23.6568,2246019.482556,0
+BK.US,D,19990208,000000,23.8337,23.9635,22.8029,23.5625,2457661.8648154,0
+BK.US,D,19990209,000000,23.5625,23.9241,23.1173,23.4731,3296681.5689507,0
+BK.US,D,19990210,000000,23.6568,24.9048,23.6087,24.9048,3705636.0147918,0
+BK.US,D,19990211,000000,24.728,25.6212,24.5089,25.4424,2303454.7322481,0
+BK.US,D,19990212,000000,25.4424,25.4424,24.9048,25.1771,1879257.1502423,0
+BK.US,D,19990216,000000,25.4424,25.8521,25.2665,25.6212,2680373.0495357,0
+BK.US,D,19990217,000000,25.4424,26.0732,25.2665,25.2665,2157847.6226282,0
+BK.US,D,19990218,000000,25.3539,26.1204,25.2242,25.8059,1969908.9836552,0
+BK.US,D,19990219,000000,26.031,26.1204,25.5386,25.6212,2500514.4226561,0
+BK.US,D,19990222,000000,25.8059,26.6579,25.7135,26.4261,1777802.116781,0
+BK.US,D,19990223,000000,26.2491,26.6579,25.7135,25.7135,2012625.1785714,0
+BK.US,D,19990224,000000,26.2973,26.6962,24.9048,25.1279,2859716.7537302,0
+BK.US,D,19990225,000000,25.1771,25.6212,24.4627,24.8164,2929923.3071721,0
+BK.US,D,19990226,000000,24.8164,25.1771,24.5089,25.0453,2215674.6613198,0
+BK.US,D,19990301,000000,24.955,26.1597,24.5089,26.1597,2395533.2881994,0
+BK.US,D,19990302,000000,26.0732,26.4741,25.7587,26.4741,2392018.3811754,0
+BK.US,D,19990303,000000,26.4261,26.5193,25.3539,25.6212,1900616.2653343,0
+BK.US,D,19990304,000000,25.5386,26.2973,25.4424,26.031,1712158.633141,0
+BK.US,D,19990305,000000,26.7896,26.8358,26.2491,26.3445,2728825.6459849,0
+BK.US,D,19990308,000000,26.6127,26.7424,25.7587,26.3445,1753183.5207401,0
+BK.US,D,19990309,000000,25.9828,26.88,25.9828,26.5655,2309053.7532227,0
+BK.US,D,19990310,000000,26.7424,26.88,26.3897,26.6962,2310617.8563194,0
+BK.US,D,19990311,000000,26.7896,27.2308,26.6962,26.9645,2231038.8959027,0
+BK.US,D,19990312,000000,27.0549,27.7713,27.0117,27.5502,2456486.4978169,0
+BK.US,D,19990315,000000,27.7713,28.354,27.5502,28.0406,3464558.5758822,0
+BK.US,D,19990316,000000,28.2223,28.5398,27.4637,27.4637,2614472.1045532,0
+BK.US,D,19990317,000000,27.4637,27.503,26.9291,27.2308,2051436.7127318,0
+BK.US,D,19990318,000000,27.1483,28.1319,27.1483,27.8617,2419628.8204852,0
+BK.US,D,19990319,000000,27.9992,28.0858,27.4195,27.4637,2863230.6431206,0
+BK.US,D,19990322,000000,27.281,27.7329,27.281,27.3724,1485144.8928626,0
+BK.US,D,19990323,000000,27.281,27.3724,26.2491,26.4741,2826638.5682015,0
+BK.US,D,19990324,000000,26.2973,26.7896,26.2973,26.5655,1869228.369489,0
+BK.US,D,19990325,000000,26.6579,26.9645,26.2491,26.4741,1843311.272764,0
+BK.US,D,19990326,000000,26.2491,26.2491,25.8059,25.8059,1369491.8331132,0
+BK.US,D,19990329,000000,25.8885,26.6962,25.8885,26.6127,2106786.8308396,0
+BK.US,D,19990330,000000,25.8885,26.1204,25.4424,25.5819,2508846.8079233,0
+BK.US,D,19990331,000000,25.8059,26.1204,25.2665,25.7587,3030858.3297795,0
+BK.US,D,19990401,000000,25.8059,25.8885,24.9048,25.1279,1838231.2450096,0
+BK.US,D,19990405,000000,25.4424,25.8059,25.3539,25.5819,2503505.2482912,0
+BK.US,D,19990406,000000,25.401,26.1204,25.3539,26.0732,2704207.0499439,0
+BK.US,D,19990407,000000,26.3445,26.7424,25.9376,26.7424,2793685.5516258,0
+BK.US,D,19990408,000000,26.9291,27.503,26.8358,27.4637,2743411.3907375,0
+BK.US,D,19990409,000000,27.6415,27.9992,27.3262,27.7329,1862588.309173,0
+BK.US,D,19990412,000000,27.5502,28.1801,27.3724,28.1801,1902961.9111624,0
+BK.US,D,19990413,000000,28.2223,28.4916,27.7329,27.957,1920548.6578878,0
+BK.US,D,19990414,000000,28.1319,28.4474,27.503,27.503,2047792.5662196,0
+BK.US,D,19990415,000000,27.503,28.0406,27.1483,27.1984,2587776.5179981,0
+BK.US,D,19990416,000000,26.7896,26.9291,26.1597,26.9291,2987091.9368178,0
+BK.US,D,19990419,000000,26.7896,27.503,26.5193,27.0117,3018354.66371,0
+BK.US,D,19990420,000000,27.0549,27.3262,26.6127,27.0549,2242761.0192408,0
+BK.US,D,19990421,000000,27.1109,27.6957,26.7984,27.3418,1707077.5877528,0
+BK.US,D,19990422,000000,27.4706,27.9256,26.7984,27.9256,1905431.7083098,0
+BK.US,D,19990423,000000,27.7409,27.9256,27.3418,27.5187,1017320.3337209,0
+BK.US,D,19990426,000000,27.5187,27.787,27.1581,27.2475,2000770.7628439,0
+BK.US,D,19990427,000000,27.8784,28.7775,27.6563,28.64,2581129.3342456,0
+BK.US,D,19990428,000000,28.7775,29.0458,28.4159,28.9131,2940728.5424881,0
+BK.US,D,19990429,000000,28.7775,29.9921,28.7274,29.2286,2835230.4500787,0
+BK.US,D,19990430,000000,29.4526,29.4526,28.3707,28.6006,2382509.611276,0
+BK.US,D,19990503,000000,28.7775,28.8689,28.4159,28.7274,1837190.2056681,0
+BK.US,D,19990504,000000,28.7775,28.7775,27.3418,27.4706,2233388.6122658,0
+BK.US,D,19990505,000000,27.6101,27.8784,27.2072,27.6957,2476545.0769572,0
+BK.US,D,19990506,000000,27.1581,27.5187,26.9813,27.2475,1803066.9102627,0
+BK.US,D,19990507,000000,27.2475,28.1948,27.2072,27.6563,2880816.3722121,0
+BK.US,D,19990510,000000,27.3418,27.5187,26.9813,27.0293,1219451.9108133,0
+BK.US,D,19990511,000000,27.1109,27.4706,26.8869,27.4706,1418200.8732711,0
+BK.US,D,19990512,000000,27.3418,27.8342,26.6206,27.5187,1703690.9025831,0
+BK.US,D,19990513,000000,27.5629,28.0562,27.5629,27.7409,927710.55728329,0
+BK.US,D,19990514,000000,26.937,26.9813,26.3995,26.5272,1825602.4099868,0
+BK.US,D,19990517,000000,26.4349,26.482,25.9887,26.258,1280796.9094302,0
+BK.US,D,19990518,000000,26.258,26.5272,25.5386,25.8521,1975115.1979965,0
+BK.US,D,19990519,000000,25.8963,26.4349,25.8963,26.4349,1558476.5995965,0
+BK.US,D,19990520,000000,26.6206,26.7984,25.8963,25.9455,1213598.4813975,0
+BK.US,D,19990521,000000,25.5819,25.9455,25.5386,25.6281,1666179.9043745,0
+BK.US,D,19990524,000000,25.0945,25.5386,24.9048,24.9992,1849041.5684943,0
+BK.US,D,19990525,000000,25.0453,25.3618,24.2406,24.3703,1874177.1224879,0
+BK.US,D,19990526,000000,24.3703,26.0802,24.1924,26.0388,2894104.6339144,0
+BK.US,D,19990527,000000,25.3146,25.6753,24.8852,25.1859,2041146.4001009,0
+BK.US,D,19990528,000000,24.9992,25.7215,24.8714,25.7215,1337456.7221935,0
+BK.US,D,19990601,000000,24.9992,25.3146,24.4627,24.728,1881473.5565823,0
+BK.US,D,19990602,000000,24.9048,25.0945,24.2789,24.8252,1814397.2446013,0
+BK.US,D,19990603,000000,24.8714,25.2242,24.7761,24.955,1178815.7593125,0
+BK.US,D,19990604,000000,24.9992,25.407,24.5913,25.0453,1336931.6231708,0
+BK.US,D,19990607,000000,24.9992,25.1859,24.8714,24.955,1865714.4800987,0
+BK.US,D,19990608,000000,26.258,27.5187,25.9887,26.6648,5549991.3797986,0
+BK.US,D,19990609,000000,26.3051,26.9813,26.258,26.3051,2340442.6667017,0
+BK.US,D,19990610,000000,26.0802,26.1686,25.2242,25.4994,1481368.453961,0
+BK.US,D,19990611,000000,25.6281,26.2128,25.2665,25.2665,1651330.5924767,0
+BK.US,D,19990614,000000,25.3618,25.9455,25.3618,25.6753,1247196.6777801,0
+BK.US,D,19990615,000000,25.5386,25.9887,25.4512,25.8148,1492964.3907123,0
+BK.US,D,19990616,000000,26.9813,26.9813,26.482,26.71,2153544.0494364,0
+BK.US,D,19990617,000000,26.6206,27.2475,26.482,27.1109,1412865.4194416,0
+BK.US,D,19990618,000000,26.3513,26.9813,26.3513,26.8869,2776100.840168,0
+BK.US,D,19990621,000000,27.1581,27.2956,26.6206,27.0637,1087906.464557,0
+BK.US,D,19990622,000000,26.9813,26.9813,26.482,26.482,1277539.4637488,0
+BK.US,D,19990623,000000,25.5386,25.8521,25.3618,25.3618,2008978.9967918,0
+BK.US,D,19990624,000000,25.407,25.4512,24.6385,24.955,2225954.797613,0
+BK.US,D,19990625,000000,24.9992,25.5386,24.9048,24.9992,1368839.5298698,0
+BK.US,D,19990628,000000,25.2665,25.8148,25.2665,25.5819,1470689.405232,0
+BK.US,D,19990629,000000,25.8148,25.8148,25.5386,25.7215,1549487.840551,0
+BK.US,D,19990630,000000,25.7215,26.71,25.1357,26.3995,2466125.5248382,0
+BK.US,D,19990701,000000,26.1204,27.1581,26.0802,26.8869,2165792.289431,0
+BK.US,D,19990702,000000,26.937,27.787,26.8427,27.5629,2764901.780585,0
+BK.US,D,19990706,000000,27.5187,27.9718,27.2072,27.9718,2255525.1995542,0
+BK.US,D,19990707,000000,27.4706,28.4159,27.4274,28.1476,2368963.8882311,0
+BK.US,D,19990708,000000,28.6842,28.6842,27.6101,28.1476,2529160.8131387,0
+BK.US,D,19990709,000000,28.3265,28.5093,28.1014,28.4641,1627499.6449698,0
+BK.US,D,19990712,000000,28.4641,28.4641,27.4274,27.6957,1835367.6235951,0
+BK.US,D,19990713,000000,27.3418,27.6101,27.1581,27.2475,1178165.4913366,0
+BK.US,D,19990714,000000,27.2475,27.5629,26.5744,26.7984,1805153.0594808,0
+BK.US,D,19990715,000000,27.1581,27.6101,27.0293,27.2072,1804373.5520169,0
+BK.US,D,19990716,000000,27.2956,27.2956,26.7503,27.0293,1802287.4027987,0
+BK.US,D,19990719,000000,26.937,27.7409,26.8869,27.3418,1335110.0587315,0
+BK.US,D,19990720,000000,27.3418,27.3418,26.6648,26.8427,1436567.1274604,0
+BK.US,D,19990721,000000,26.8957,27.4863,26.7188,27.219,2574746.735272,0
+BK.US,D,19990722,000000,27.0353,27.6269,26.9891,27.395,1756309.6916659,0
+BK.US,D,19990723,000000,27.5355,27.6641,26.9419,27.1728,2264644.2157216,0
+BK.US,D,19990726,000000,27.0795,27.5767,26.8564,27.2642,1807494.6347739,0
+BK.US,D,19990727,000000,27.2642,27.7093,27.2642,27.6269,1887329.0212656,0
+BK.US,D,19990728,000000,27.4863,27.5767,27.0795,27.2642,2315173.8026849,0
+BK.US,D,19990729,000000,26.8957,27.219,26.8122,27.1247,2349425.3199446,0
+BK.US,D,19990730,000000,27.1247,27.3498,26.5822,26.6736,1568765.8945936,0
+BK.US,D,19990802,000000,27.0795,27.3498,26.7188,26.8122,1498955.2006864,0
+BK.US,D,19990803,000000,26.767,26.9419,25.9966,26.5361,1760345.6271776,0
+BK.US,D,19990804,000000,26.4967,27.0795,26.1362,26.1774,1565115.6422789,0
+BK.US,D,19990805,000000,26.6265,26.6265,25.7283,26.1362,1685458.9760508,0
+BK.US,D,19990806,000000,25.9042,26.087,25.5436,25.861,1612391.8540958,0
+BK.US,D,19990809,000000,25.7765,26.1362,25.7283,25.861,1356729.6880673,0
+BK.US,D,19990810,000000,25.861,25.9042,25.2753,25.4994,1840576.8908377,0
+BK.US,D,19990811,000000,25.5907,26.087,25.3676,26.0448,1515233.27039,0
+BK.US,D,19990812,000000,26.1362,26.5822,26.087,26.3149,1590903.4995158,0
+BK.US,D,19990813,000000,27.4402,27.8489,27.1247,27.8489,2948152.1808031,0
+BK.US,D,19990816,000000,27.8027,27.8922,27.4402,27.6641,2193664.2606184,0
+BK.US,D,19990817,000000,28.068,28.3461,27.8489,28.3461,2983707.2869157,0
+BK.US,D,19990818,000000,27.9874,28.1644,27.8027,27.8922,1814661.8293802,0
+BK.US,D,19990819,000000,27.1728,27.4402,26.6736,26.7188,2686498.1871667,0
+BK.US,D,19990820,000000,26.5822,27.2642,26.3149,26.9891,2654193.4032994,0
+BK.US,D,19990823,000000,26.9419,27.7093,26.9419,27.7093,2625019.8785266,0
+BK.US,D,19990824,000000,27.5355,27.8922,27.1728,27.5355,2536980.3109883,0
+BK.US,D,19990825,000000,26.6265,27.7546,26.5822,27.7546,2964166.6833617,0
+BK.US,D,19990826,000000,27.4402,27.4863,25.4994,25.861,5648712.0313336,0
+BK.US,D,19990827,000000,25.2753,25.9534,25.2753,25.6369,6624094.6599684,0
+BK.US,D,19990830,000000,25.3676,25.4994,25.0945,25.3676,3691307.7313817,0
+BK.US,D,19990831,000000,25.5907,26.0448,25.4138,25.8148,4300974.1552131,0
+BK.US,D,19990901,000000,25.7283,26.1362,25.4138,26.0448,4316213.2208429,0
+BK.US,D,19990902,000000,25.2753,25.6369,24.9127,25.4994,2867667.5263356,0
+BK.US,D,19990903,000000,26.3601,27.219,26.2629,26.8122,3134789.2661908,0
+BK.US,D,19990907,000000,26.7188,26.8564,26.2629,26.3149,2906344.7328389,0
+BK.US,D,19990908,000000,25.9966,26.4053,25.9042,26.1362,2381730.1038121,0
+BK.US,D,19990909,000000,25.9042,26.1362,25.6831,26.0448,2585945.794855,0
+BK.US,D,19990910,000000,26.1774,26.5822,25.9042,26.3149,1559647.8960599,0
+BK.US,D,19990913,000000,26.1362,26.2206,25.8148,25.9042,2124112.0456874,0
+BK.US,D,19990914,000000,25.4512,25.7283,24.7761,24.7761,2925619.7339802,0
+BK.US,D,19990915,000000,25.2753,25.4994,24.5089,24.5089,2970030.2891152,0
+BK.US,D,19990916,000000,24.5531,25.007,24.1432,25.007,2748495.489027,0
+BK.US,D,19990917,000000,25.007,25.4512,24.5531,25.4512,5191829.0704323,0
+BK.US,D,19990920,000000,25.007,25.5436,25.007,25.3676,1660063.9254472,0
+BK.US,D,19990921,000000,24.9127,25.4138,24.8714,25.0453,2207205.9131282,0
+BK.US,D,19990922,000000,25.0453,25.1357,24.5089,24.5089,2842005.8556856,0
+BK.US,D,19990923,000000,24.5992,24.7761,23.5173,23.6932,3945149.3506048,0
+BK.US,D,19990924,000000,23.6932,24.1432,23.6932,24.0086,2985271.3900124,0
+BK.US,D,19990927,000000,24.0086,24.0538,23.3355,23.3355,2993084.7820595,0
+BK.US,D,19990928,000000,23.1949,24.1924,23.1577,24.0538,2199910.4966675,0
+BK.US,D,19990929,000000,23.7394,24.9127,23.6932,24.0086,2728564.1141073,0
+BK.US,D,19990930,000000,24.1432,24.5089,24.0538,24.1432,2070056.3577285,0
+BK.US,D,19991001,000000,23.9635,23.9635,22.9729,23.4259,4128533.060846,0
+BK.US,D,19991004,000000,23.4259,24.2406,23.4259,24.0086,1267639.9224836,0
+BK.US,D,19991005,000000,24.0538,24.5089,23.6932,24.4627,2225829.62866,0
+BK.US,D,19991006,000000,24.3703,25.8148,24.3703,25.8148,2876385.5947997,0
+BK.US,D,19991007,000000,25.8148,25.8148,25.2753,25.2753,2271285.2936714,0
+BK.US,D,19991008,000000,25.3215,26.4053,25.1859,26.4053,2640391.2365458,0
+BK.US,D,19991011,000000,26.4967,26.4967,25.9534,25.9966,1271550.6890421,0
+BK.US,D,19991012,000000,25.9042,25.9966,25.6369,25.861,1772721.0713928,0
+BK.US,D,19991013,000000,25.8148,25.8148,24.7761,24.9127,1263992.7230701,0
+BK.US,D,19991014,000000,24.6474,25.5436,24.6474,25.3215,2177379.0674783,0
+BK.US,D,19991015,000000,24.2406,24.9127,24.0086,24.4627,2288735.6774724,0
+BK.US,D,19991018,000000,24.4627,24.7761,23.9635,24.7761,1543887.8019427,0
+BK.US,D,19991019,000000,25.1357,26.1362,25.1357,25.8148,2344345.2921902,0
+BK.US,D,19991020,000000,25.7991,27.0205,25.7991,26.8869,2836276.5775891,0
+BK.US,D,19991021,000000,26.5655,27.2475,26.4261,27.2072,1989569.6679935,0
+BK.US,D,19991022,000000,27.2475,28.5604,26.9733,28.2027,3145991.3786751,0
+BK.US,D,19991025,000000,28.2921,28.6556,28.017,28.2921,3583468.0636794,0
+BK.US,D,19991026,000000,28.0632,28.1084,27.1109,27.1109,1743281.9442074,0
+BK.US,D,19991027,000000,27.1109,29.0596,27.1109,28.8316,2828589.3721289,0
+BK.US,D,19991028,000000,29.5617,31.3256,29.5135,31.3256,6853712.5250512,0
+BK.US,D,19991029,000000,31.2322,31.3256,30.1051,30.3734,4131653.1259693,0
+BK.US,D,19991101,000000,29.7435,29.9686,29.2856,29.374,4221528.5048196,0
+BK.US,D,19991102,000000,28.9711,29.5617,28.7009,28.8316,4766844.8575262,0
+BK.US,D,19991103,000000,28.8758,28.9711,28.5604,28.7942,3106918.3126372,0
+BK.US,D,19991104,000000,29.0153,29.6059,29.0153,29.5617,2061598.8035083,0
+BK.US,D,19991105,000000,30.3734,30.513,29.5617,29.6531,2457661.8648154,0
+BK.US,D,19991108,000000,29.9184,30.735,29.8752,30.5582,2236640.9697785,0
+BK.US,D,19991109,000000,30.735,30.735,29.6059,29.6983,1716324.8257746,0
+BK.US,D,19991110,000000,29.6531,30.6987,29.5617,30.6987,3099757.2238335,0
+BK.US,D,19991111,000000,30.6515,31.1045,30.2849,30.6987,2181681.6230365,0
+BK.US,D,19991112,000000,30.9188,32.6001,30.8745,32.2759,2693922.8431157,0
+BK.US,D,19991115,000000,32.6001,32.6866,31.9644,32.5117,1993742.9840634,0
+BK.US,D,19991117,000000,31.9162,32.0547,31.1045,31.1516,2358679.6814028,0
+BK.US,D,19991118,000000,31.5585,31.5585,30.6515,30.9188,2261775.5061383,0
+BK.US,D,19991119,000000,30.735,31.1516,30.6515,30.6987,1586737.3068822,0
+BK.US,D,19991122,000000,30.6987,30.6987,29.9184,30.1523,1946337.5327584,0
+BK.US,D,19991123,000000,29.831,30.0138,29.374,29.4693,1954792.0340773,0
+BK.US,D,19991124,000000,29.6059,29.9184,29.3318,29.5617,1232221.1792955,0
+BK.US,D,19991126,000000,29.5617,30.2849,29.4693,30.058,650556.98377343,0
+BK.US,D,19991129,000000,30.058,30.058,28.7942,28.8758,2464829.0594217,0
+BK.US,D,19991130,000000,28.8758,29.6531,28.8316,28.9711,2433824.8115058,0
+BK.US,D,19991201,000000,28.8316,29.201,28.6095,28.6556,3511194.696061,0
+BK.US,D,19991202,000000,28.5604,28.9711,28.2479,28.9711,3917018.9004411,0
+BK.US,D,19991203,000000,29.0153,30.2359,29.0153,29.9686,2799287.6255017,0
+BK.US,D,19991206,000000,29.374,29.4241,27.6563,27.6563,4541007.50188,0
+BK.US,D,19991207,000000,27.5629,27.5629,26.3897,26.3897,5296277.98243,0
+BK.US,D,19991208,000000,26.5655,26.9733,26.1126,26.1126,3216708.7842669,0
+BK.US,D,19991209,000000,26.3445,27.2475,26.3445,27.2475,1922625.648402,0
+BK.US,D,19991210,000000,29.201,30.1051,28.4247,30.1051,5126052.2767692,0
+BK.US,D,19991213,000000,29.6531,29.7435,29.2444,29.545,2027729.9165442,0
+BK.US,D,19991214,000000,29.1539,29.4241,28.7942,29.1067,3305278.5389968,0
+BK.US,D,19991215,000000,29.1539,29.6983,28.7009,29.0153,3117729.6537558,0
+BK.US,D,19991216,000000,29.1067,29.374,27.8411,28.3785,3348122.9557675,0
+BK.US,D,19991217,000000,27.9256,28.8758,27.9256,28.4709,3450103.0882514,0
+BK.US,D,19991220,000000,28.3785,28.9229,28.2027,28.4247,1773501.5964905,0
+BK.US,D,19991221,000000,28.2921,29.1067,28.2027,28.2027,2252789.799994,0
+BK.US,D,19991222,000000,28.2921,28.3785,28.017,28.0632,1368061.0400397,0
+BK.US,D,19991223,000000,28.5171,28.9229,28.4247,28.7942,917427.36808877,0
+BK.US,D,19991227,000000,28.9229,29.1539,27.9256,27.9718,1853344.1240523,0
+BK.US,D,19991228,000000,28.1084,28.3785,27.5629,27.8411,1599232.8318816,0
+BK.US,D,19991229,000000,27.7949,28.7461,27.6563,28.6556,1211121.5608137,0
+BK.US,D,19991230,000000,28.9229,29.5135,28.6556,29.374,1338103.937268,0
+BK.US,D,19991231,000000,29.5617,29.5617,28.8316,29.0153,511329.42022583,0
+BK.US,D,20000103,000000,27.7477,27.8411,26.3897,26.8427,3546744.7140047,0
+BK.US,D,20000104,000000,26.7984,26.7984,25.2999,26.0664,3917931.7179282,0
+BK.US,D,20000105,000000,25.7519,26.2491,25.1131,25.4758,4249134.8735943,0
+BK.US,D,20000106,000000,25.4345,26.2973,25.2085,26.1126,4825194.959973,0
+BK.US,D,20000107,000000,25.8443,27.4706,25.8443,27.4706,3065632.9107943,0
+BK.US,D,20000110,000000,27.5629,27.5629,26.1126,26.2491,1983193.1748225,0
+BK.US,D,20000111,000000,25.7519,25.976,25.4345,25.6143,2317524.5366819,0
+BK.US,D,20000112,000000,25.6143,26.5655,25.6143,26.4261,2081917.8968924,0
+BK.US,D,20000113,000000,27.5629,27.6101,26.9733,27.1109,2330935.9320698,0
+BK.US,D,20000114,000000,28.2921,29.0153,27.8784,28.3785,2958572.7505559,0
+BK.US,D,20000118,000000,27.5629,27.9718,27.0637,27.1109,2097019.5819639,0
+BK.US,D,20000119,000000,27.3182,28.1869,27.0039,27.0411,2973291.8053318,0
+BK.US,D,20000120,000000,27.503,27.503,26.7738,26.7738,1889414.15285,0
+BK.US,D,20000121,000000,27.6867,27.6867,26.4053,26.4967,2274928.4225499,0
+BK.US,D,20000124,000000,26.8191,27.1817,26.0448,26.4053,1474467.8794011,0
+BK.US,D,20000125,000000,26.4053,27.1325,26.087,26.4505,2076964.0557248,0
+BK.US,D,20000126,000000,26.4967,28.7775,26.3671,28.7274,2921715.0732243,0
+BK.US,D,20000127,000000,29.0458,29.4153,28.2292,28.4543,3450493.8596172,0
+BK.US,D,20000128,000000,27.6867,27.957,27.3182,27.503,2553386.6025464,0
+BK.US,D,20000131,000000,27.4558,29.5981,27.1817,29.5981,2846173.065953,0
+BK.US,D,20000201,000000,29.6453,29.8221,28.8689,29.774,2943597.2520714,0
+BK.US,D,20000202,000000,29.5981,29.6453,28.7274,29.0458,2036589.4361016,0
+BK.US,D,20000203,000000,29.3249,29.5067,28.0494,28.8237,1799030.9747511,0
+BK.US,D,20000204,000000,29.2286,29.2286,27.5944,27.6415,1900616.2653343,0
+BK.US,D,20000207,000000,27.6867,27.957,27.3654,27.8617,1285748.7153303,0
+BK.US,D,20000208,000000,28.2292,28.7775,28.0494,28.64,1807494.6347739,0
+BK.US,D,20000209,000000,28.64,28.64,27.7241,27.7241,2470818.851762,0
+BK.US,D,20000210,000000,27.7241,27.9992,26.542,26.5911,1829511.141278,0
+BK.US,D,20000211,000000,26.5911,27.3654,26.5911,26.8191,1896191.5937244,0
+BK.US,D,20000214,000000,26.6353,27.2721,26.0448,26.2491,1951283.2328558,0
+BK.US,D,20000215,000000,26.087,27.3654,25.9966,26.9105,1624505.7664334,0
+BK.US,D,20000216,000000,26.9567,27.3182,26.6353,27.3182,3640122.7882738,0
+BK.US,D,20000217,000000,27.0411,27.2239,24.9992,25.5436,3889536.6829857,0
+BK.US,D,20000218,000000,25.2242,25.5907,23.9015,24.4489,3795894.0239377,0
+BK.US,D,20000222,000000,24.7702,24.8636,23.9949,24.7211,2501160.6200968,0
+BK.US,D,20000223,000000,24.4086,24.8164,24.1776,24.2238,2103664.7304488,0
+BK.US,D,20000224,000000,24.0381,24.3172,22.9522,23.2185,3415457.7467247,0
+BK.US,D,20000225,000000,23.3994,24.3604,23.1733,24.0381,3395531.4599738,0
+BK.US,D,20000228,000000,24.4086,25.6369,24.273,25.3146,3571750.0108763,0
+BK.US,D,20000229,000000,25.3146,25.3146,23.9949,24.2238,3374047.1759288,0
+BK.US,D,20000301,000000,24.7702,24.7702,23.0879,23.6332,4921314.5396048,0
+BK.US,D,20000302,000000,24.2238,24.2238,23.587,24.1314,3096888.5142502,0
+BK.US,D,20000303,000000,24.1314,24.4086,23.3561,23.3561,2534376.1861839,0
+BK.US,D,20000306,000000,23.6785,23.9949,23.2185,23.8563,2661222.1997137,0
+BK.US,D,20000307,000000,23.6785,23.7237,22.7665,22.8098,2511448.8974602,0
+BK.US,D,20000308,000000,22.4894,22.7665,21.6748,22.5818,3851636.9486788,0
+BK.US,D,20000309,000000,22.6261,23.5408,22.6261,23.4505,2948932.7059009,0
+BK.US,D,20000310,000000,23.3561,23.8111,22.7194,23.0879,2604572.5632881,0
+BK.US,D,20000313,000000,22.7665,24.3604,22.6712,24.1314,2912724.2789112,0
+BK.US,D,20000314,000000,24.1776,24.1776,23.1331,23.2185,1563944.3458154,0
+BK.US,D,20000315,000000,23.3561,25.861,23.0879,25.6369,5467025.7342123,0
+BK.US,D,20000316,000000,26.5911,29.8683,26.4053,29.774,7651050.9678092,0
+BK.US,D,20000317,000000,29.6845,29.6845,28.1398,28.1869,3951795.5167235,0
+BK.US,D,20000320,000000,28.1869,28.2292,26.4967,27.0039,2715146.6129168,0
+BK.US,D,20000321,000000,27.0039,28.6842,26.8633,28.1398,3579435.181069,0
+BK.US,D,20000322,000000,27.957,28.5014,27.6867,28.3265,2256824.7178719,0
+BK.US,D,20000323,000000,28.1398,29.4615,28.1398,29.1411,3477582.2528056,0
+BK.US,D,20000324,000000,29.2286,29.8221,28.7775,29.6453,3465865.2176363,0
+BK.US,D,20000327,000000,29.2768,29.4615,28.0936,28.64,1573840.8341793,0
+BK.US,D,20000328,000000,27.957,29.5067,27.957,28.9633,2256442.0875763,0
+BK.US,D,20000329,000000,29.0458,29.1411,28.4543,28.64,1346566.579657,0
+BK.US,D,20000330,000000,28.8237,29.3249,28.5476,28.64,2045709.4699028,0
+BK.US,D,20000331,000000,28.64,30.6918,28.5014,30.2849,4056117.2245006,0
+BK.US,D,20000403,000000,30.2849,32.321,30.2849,31.7256,6891741.4988463,0
+BK.US,D,20000404,000000,31.5103,32.321,29.5981,30.3665,5462726.2315554,0
+BK.US,D,20000405,000000,30.457,31.2322,30.3213,30.5512,3558336.5802209,0
+BK.US,D,20000406,000000,30.457,30.7822,29.8221,30.3213,2573314.9245648,0
+BK.US,D,20000407,000000,30.3213,30.735,29.2768,29.4615,1503772.6789295,0
+BK.US,D,20000410,000000,29.6453,31.1428,29.0075,31.0475,2515747.3824833,0
+BK.US,D,20000411,000000,30.505,31.0976,29.6453,30.0068,1950890.4262226,0
+BK.US,D,20000412,000000,29.9606,33.3313,29.9606,31.6027,5009096.6458006,0
+BK.US,D,20000413,000000,31.4189,32.0547,30.3213,31.4189,3024341.403149,0
+BK.US,D,20000414,000000,30.9188,30.9188,28.5476,28.7274,2888368.2323816,0
+BK.US,D,20000417,000000,28.7274,29.1834,28.5014,28.8237,2633613.7956714,0
+BK.US,D,20000418,000000,29.7818,31.3335,29.5519,31.2873,3683755.8712123,0
+BK.US,D,20000419,000000,31.1516,31.1516,29.9184,30.2849,2364800.7484988,0
+BK.US,D,20000420,000000,30.7881,30.8785,30.1965,30.6515,1889672.6318262,0
+BK.US,D,20000424,000000,30.513,31.6568,30.2849,31.5663,1940728.3354461,0
+BK.US,D,20000425,000000,31.6568,33.2064,31.6568,32.7535,2593633.0003152,0
+BK.US,D,20000426,000000,32.663,32.8477,31.4701,31.7954,2393971.2203703,0
+BK.US,D,20000427,000000,30.8785,31.0652,29.7818,30.8785,2369101.2687894,0
+BK.US,D,20000428,000000,30.9758,31.3807,30.0138,30.0138,2508586.2936795,0
+BK.US,D,20000501,000000,30.1965,31.701,29.9686,31.0652,1801244.3281898,0
+BK.US,D,20000502,000000,30.8785,31.1516,30.5582,30.6034,1884467.4351187,0
+BK.US,D,20000503,000000,30.6515,31.1978,29.8752,29.9184,2360109.4568425,0
+BK.US,D,20000504,000000,30.0138,30.0138,29.1912,29.2364,1887981.324509,0
+BK.US,D,20000505,000000,29.1912,30.6034,28.9633,30.3734,1994781.9881374,0
+BK.US,D,20000508,000000,30.513,31.7954,30.3734,31.5663,1448549.7650423,0
+BK.US,D,20000509,000000,31.7954,32.9372,31.701,32.0636,2588816.5397058,0
+BK.US,D,20000510,000000,31.5183,32.1559,31.4701,31.5663,1469385.816379,0
+BK.US,D,20000511,000000,31.8838,32.9775,31.8838,31.9811,2029690.8968092,0
+BK.US,D,20000512,000000,32.1559,33.1602,31.8838,32.7535,1783789.8738539,0
+BK.US,D,20000515,000000,32.7535,34.1675,32.7535,34.0289,2694444.889237,0
+BK.US,D,20000516,000000,34.4426,34.8505,33.7164,33.8039,4048177.6458667,0
+BK.US,D,20000517,000000,33.4845,34.0289,33.2566,33.4845,1717889.9465051,0
+BK.US,D,20000518,000000,33.6212,34.7217,33.6212,33.9395,3083606.3583504,0
+BK.US,D,20000519,000000,33.4383,33.7164,31.8425,32.1559,3719962.2629344,0
+BK.US,D,20000522,000000,32.6159,33.6212,32.2926,33.4845,2180248.7946954,0
+BK.US,D,20000523,000000,34.2599,34.4426,33.6212,34.4426,3323901.2368949,0
+BK.US,D,20000524,000000,34.4426,35.2661,34.4426,35.0784,2839924.7946363,0
+BK.US,D,20000525,000000,34.7217,34.7217,33.2566,33.9817,2432655.55031,0
+BK.US,D,20000526,000000,33.9395,34.6735,33.8904,34.3512,1450370.3118477,0
+BK.US,D,20000530,000000,34.4426,34.4426,33.6212,34.1213,1734170.0514763,0
+BK.US,D,20000531,000000,34.8062,34.8062,34.0751,34.306,2836924.8102974,0
+BK.US,D,20000601,000000,34.3964,35.8115,34.3964,35.0352,3160968.9124272,0
+BK.US,D,20000602,000000,36.179,36.3628,35.2189,35.5393,4035019.6412862,0
+BK.US,D,20000605,000000,35.0784,35.3595,33.7164,34.2599,2065371.1718748,0
+BK.US,D,20000606,000000,34.1675,34.306,33.114,34.2117,1721789.5190923,0
+BK.US,D,20000607,000000,34.3512,34.8062,34.2599,34.3512,2323380.0013652,0
+BK.US,D,20000608,000000,34.2117,34.3512,33.2566,33.6212,1370665.1648441,0
+BK.US,D,20000609,000000,33.8904,34.0289,32.2483,32.6159,1328857.7168799,0
+BK.US,D,20000612,000000,32.5254,33.3903,32.5254,32.9981,1418720.884125,0
+BK.US,D,20000613,000000,33.3903,33.574,32.4764,33.4383,1237163.8264918,0
+BK.US,D,20000614,000000,33.1602,34.0751,33.1602,33.574,1494523.4056401,0
+BK.US,D,20000615,000000,32.892,33.2566,31.3807,33.114,4056509.0135001,0
+BK.US,D,20000616,000000,32.5254,32.6159,31.1978,31.8838,4425224.1850086,0
+BK.US,D,20000619,000000,32.5254,33.6212,32.2483,32.5677,2454145.9401575,0
+BK.US,D,20000620,000000,32.6159,33.2566,32.4312,33.2064,1783530.3772437,0
+BK.US,D,20000621,000000,33.1602,33.2064,31.5183,31.8838,3031115.7911221,0
+BK.US,D,20000622,000000,31.6116,32.892,31.5183,32.8006,2266985.7910147,0
+BK.US,D,20000623,000000,33.5307,34.1213,33.2566,33.7597,2743805.2150045,0
+BK.US,D,20000626,000000,33.5307,35.2189,33.5307,34.7217,2589333.4976585,0
+BK.US,D,20000627,000000,35.1728,35.674,35.1276,35.1728,2069934.2416768,0
+BK.US,D,20000628,000000,35.2189,36.3166,35.0352,35.0706,2385379.3384931,0
+BK.US,D,20000629,000000,35.2661,35.3093,34.4898,34.8956,1956882.2538304,0
+BK.US,D,20000630,000000,34.7217,35.2189,33.6212,33.9817,3143512.4228237,0
+BK.US,D,20000703,000000,34.3512,35.8115,34.3512,35.5393,1043623.1136428,0
+BK.US,D,20000705,000000,36.0876,36.5033,35.3093,35.7142,2889151.8103806,0
+BK.US,D,20000706,000000,35.7142,35.7142,34.8062,35.3093,1837057.9132786,0
+BK.US,D,20000707,000000,35.3093,36.408,35.2661,35.5874,2995563.7379108,0
+BK.US,D,20000710,000000,35.8115,36.2704,35.2661,35.2661,2278844.2772773,0
+BK.US,D,20000711,000000,35.4499,36.179,35.2189,35.674,1311404.2801778,0
+BK.US,D,20000712,000000,35.8115,36.2704,35.0784,35.4499,2402433.8627593,0
+BK.US,D,20000713,000000,35.1728,35.3595,33.8462,33.8904,2643774.8688142,0
+BK.US,D,20000714,000000,34.0289,34.8956,33.9817,34.306,2697310.5459191,0
+BK.US,D,20000717,000000,35.0784,36.0415,34.8062,35.3801,2549354.7375698,0
+BK.US,D,20000718,000000,35.8115,35.8115,34.7217,35.2189,1969908.9836552,0
+BK.US,D,20000719,000000,35.7476,36.0739,35.2425,35.3339,1100670.6448704,0
+BK.US,D,20000720,000000,35.6612,36.4807,35.612,36.1614,2004027.1908917,0
+BK.US,D,20000721,000000,36.5229,37.1695,36.3903,36.6615,2666702.1575378,0
+BK.US,D,20000724,000000,36.7559,37.9055,36.4414,36.7087,2350730.944065,0
+BK.US,D,20000725,000000,37.1234,37.3513,36.7087,37.2629,2577741.6314422,0
+BK.US,D,20000726,000000,37.1695,37.2119,35.104,35.4253,2591674.0553177,0
+BK.US,D,20000727,000000,35.3801,35.9314,34.4662,35.1521,3077083.3259173,0
+BK.US,D,20000728,000000,35.1963,35.2877,34.1449,34.421,2161622.0262623,0
+BK.US,D,20000731,000000,35.1963,35.5177,34.2854,34.3267,2222444.9787579,0
+BK.US,D,20000801,000000,34.4662,34.7433,33.685,34.5134,2108875.0153252,0
+BK.US,D,20000802,000000,34.8357,34.8799,34.0525,34.6057,1321302.8038091,0
+BK.US,D,20000803,000000,34.0997,37.1695,34.0997,36.6173,3353857.3220328,0
+BK.US,D,20000804,000000,37.1234,38.3144,36.8482,38.3144,3884723.2752776,0
+BK.US,D,20000807,000000,38.1306,38.4971,37.031,38.4519,2531769.0084782,0
+BK.US,D,20000808,000000,38.0363,38.4067,37.4467,38.4067,1625677.0628969,0
+BK.US,D,20000809,000000,38.6829,38.6829,37.1234,38.3144,2901393.9445726,0
+BK.US,D,20000810,000000,38.22,38.7723,37.9429,38.1758,1943074.998908,0
+BK.US,D,20000811,000000,38.2672,38.8214,37.8603,38.1306,1448549.7650423,0
+BK.US,D,20000814,000000,38.1306,38.5453,37.4467,38.0834,1777930.3386354,0
+BK.US,D,20000815,000000,38.0363,38.0834,37.1234,37.2119,1469127.3374027,0
+BK.US,D,20000816,000000,37.3101,37.6294,36.347,36.3903,1367016.9477969,0
+BK.US,D,20000817,000000,36.0257,36.9366,36.0257,36.4414,2184412.9520615,0
+BK.US,D,20000818,000000,36.2095,36.7559,35.5638,35.5638,2325857.9395828,0
+BK.US,D,20000821,000000,36.6615,37.5852,36.4414,36.7559,2737158.0312521,0
+BK.US,D,20000822,000000,37.3995,38.5895,37.2629,37.537,2045971.0017804,0
+BK.US,D,20000823,000000,37.9429,38.4519,37.8142,38.1306,2261513.9742607,0
+BK.US,D,20000824,000000,38.1758,38.4067,37.6294,37.769,1681159.4733941,0
+BK.US,D,20000825,000000,38.4519,38.4519,37.031,37.0791,1196399.4531365,0
+BK.US,D,20000828,000000,37.2629,37.5852,36.9818,37.031,2338100.0737748,0
+BK.US,D,20000829,000000,37.769,37.8142,36.4807,36.7971,1426407.0719514,0
+BK.US,D,20000830,000000,36.7971,37.8142,36.7087,37.4467,1519009.7092916,0
+BK.US,D,20000831,000000,37.5852,39.5064,37.5852,38.4657,2506239.6302176,0
+BK.US,D,20000901,000000,38.8214,38.8214,37.769,37.9055,1200566.6634039,0
+BK.US,D,20000905,000000,37.9429,38.6357,37.8142,38.0834,1298383.6561555,0
+BK.US,D,20000906,000000,38.4971,39.5506,38.3566,39.417,2612522.3182596,0
+BK.US,D,20000907,000000,39.417,39.417,38.6357,38.9108,1806194.0988223,0
+BK.US,D,20000908,000000,38.7723,39.4552,38.4519,39.3295,2681671.5502198,0
+BK.US,D,20000911,000000,39.3727,40.3337,39.3727,40.2876,1803718.1958723,0
+BK.US,D,20000912,000000,40.2876,40.2876,39.5506,40.0104,2199002.7673492,0
+BK.US,D,20000913,000000,39.5064,39.639,38.4067,38.4519,3846167.1671923,0
+BK.US,D,20000914,000000,38.4067,38.5453,38.1306,38.3144,2232473.7595112,0
+BK.US,D,20000915,000000,38.3144,38.4519,37.8603,38.1306,2319214.8263655,0
+BK.US,D,20000918,000000,38.0834,38.1306,36.6615,36.9818,1879910.4711194,0
+BK.US,D,20000919,000000,36.9818,38.1758,36.8954,37.993,2165397.4475302,0
+BK.US,D,20000920,000000,37.9055,38.0363,36.5229,37.7218,1567718.7494496,0
+BK.US,D,20000921,000000,37.537,37.5852,36.3903,37.2119,1350608.6209713,0
+BK.US,D,20000922,000000,36.8482,37.9429,36.7971,37.769,1800459.732557,0
+BK.US,D,20000925,000000,37.7218,37.9055,37.2119,37.537,2326376.932803,0
+BK.US,D,20000926,000000,37.6294,37.993,37.2119,37.7218,1364544.0977482,0
+BK.US,D,20000927,000000,37.9429,40.3337,37.3995,39.9201,3790556.5348407,0
+BK.US,D,20000928,000000,40.3337,42.6184,39.8267,42.0298,5142464.6741298,0
+BK.US,D,20000929,000000,41.6161,41.9375,40.9695,41.4304,3262037.2450578,0
+BK.US,D,20001002,000000,40.9695,41.9866,40.6541,41.4796,2879902.5370912,0
+BK.US,D,20001003,000000,42.2589,42.6184,41.6623,41.7508,3194958.8978093,0
+BK.US,D,20001004,000000,41.4304,41.5218,39.9643,40.2394,4821809.2924371,0
+BK.US,D,20001005,000000,40.7956,41.338,40.6541,40.9695,3724651.5193231,0
+BK.US,D,20001006,000000,40.6984,41.0157,39.1427,39.5958,2970683.6099922,0
+BK.US,D,20001009,000000,39.5958,39.9643,38.9108,39.3727,2139354.1642183,0
+BK.US,D,20001010,000000,39.9201,39.9201,38.3144,38.729,3038666.6336577,0
+BK.US,D,20001011,000000,37.8603,38.22,36.3028,37.0791,3902043.4019565,0
+BK.US,D,20001012,000000,37.0791,37.2629,34.8799,35.612,4780523.8905942,0
+BK.US,D,20001013,000000,35.5638,38.3144,35.5638,37.4899,4490608.1720385,0
+BK.US,D,20001016,000000,38.3144,39.639,37.9429,39.0947,4459604.9417565,0
+BK.US,D,20001017,000000,38.9108,39.8267,37.4467,37.8142,2703167.0282362,0
+BK.US,D,20001018,000000,36.9308,38.6357,36.0572,38.0834,3623192.4153268,0
+BK.US,D,20001019,000000,38.2672,39.6881,38.2672,38.729,2102622.6734735,0
+BK.US,D,20001020,000000,38.729,39.1899,38.1758,38.4519,1736775.1939145,0
+BK.US,D,20001023,000000,38.5453,38.7723,38.1306,38.4971,1209686.6972051,0
+BK.US,D,20001024,000000,38.4971,39.8719,38.4067,39.7363,1783008.3311224,0
+BK.US,D,20001025,000000,39.7363,40.6118,39.417,39.7363,2074359.9309204,0
+BK.US,D,20001026,000000,39.7363,39.8719,37.5292,38.4067,2976281.613333,0
+BK.US,D,20001027,000000,38.4519,39.8719,38.4067,39.4632,1495830.0473943,0
+BK.US,D,20001030,000000,39.8267,42.0387,39.8267,41.9444,4590890.8914026,0
+BK.US,D,20001031,000000,41.9444,42.4966,40.8831,42.3601,3267507.0265442,0
+BK.US,D,20001101,000000,41.9444,42.4053,40.6541,41.0697,3906601.3835896,0
+BK.US,D,20001102,000000,41.852,42.2195,41.5297,41.5759,2739635.9694697,0
+BK.US,D,20001103,000000,42.3139,43.2808,41.8087,42.592,2846302.3054411,0
+BK.US,D,20001106,000000,42.6332,43.4636,42.6332,43.0469,2195616.0821795,0
+BK.US,D,20001107,000000,43.0469,43.6935,42.7286,43.6031,1912077.8744286,0
+BK.US,D,20001108,000000,43.6031,43.6031,41.9444,42.7767,3006628.4698368,0
+BK.US,D,20001109,000000,42.4966,43.1432,41.852,42.7286,2695740.3370198,0
+BK.US,D,20001110,000000,42.7286,43.098,41.9444,42.2195,2538803.9106951,0
+BK.US,D,20001113,000000,41.9444,42.5458,40.6984,41.2545,1415595.7308329,0
+BK.US,D,20001114,000000,41.7596,42.4966,40.9342,41.5759,2528117.7385296,0
+BK.US,D,20001115,000000,40.4703,40.5165,39.1899,40.3337,6366866.3555756,0
+BK.US,D,20001116,000000,39.8267,40.1932,39.639,40.1028,3708108.8648406,0
+BK.US,D,20001117,000000,39.7363,40.4251,39.0052,39.5958,3324681.7619926,0
+BK.US,D,20001120,000000,39.1899,39.5506,37.7159,38.22,3118764.5872947,0
+BK.US,D,20001121,000000,38.0363,39.0052,37.6678,38.7723,3293812.8593674,0
+BK.US,D,20001122,000000,38.4519,38.5895,37.3474,38.1758,2253182.6066273,0
+BK.US,D,20001124,000000,38.0363,38.8214,38.0363,38.6357,848135.66740157,0
+BK.US,D,20001127,000000,38.6357,39.1899,38.4971,38.8656,2219834.7481508,0
+BK.US,D,20001128,000000,38.9108,40.5637,38.8656,40.0556,2804105.1037449,0
+BK.US,D,20001129,000000,40.7956,41.5297,40.3337,41.2074,2053133.1082179,0
+BK.US,D,20001130,000000,41.0697,42.2195,39.7765,40.6118,3586073.2061175,0
+BK.US,D,20001201,000000,41.2074,41.3017,39.1427,39.3727,3757469.190608,0
+BK.US,D,20001204,000000,39.0052,39.7363,38.4067,39.417,2095850.3207679,0
+BK.US,D,20001205,000000,39.9201,40.7474,39.3727,40.6984,3005459.2086409,0
+BK.US,D,20001206,000000,40.8831,42.2667,39.5958,39.7765,6098051.2731355,0
+BK.US,D,20001207,000000,39.0947,40.4703,39.0947,39.2794,3374171.3272482,0
+BK.US,D,20001208,000000,39.6881,40.1028,39.4632,39.5958,2925098.7054926,0
+BK.US,D,20001211,000000,39.9643,40.7474,39.639,40.4251,3368960.024738,0
+BK.US,D,20001212,000000,40.1028,40.1932,39.5958,39.9643,2668259.1371981,0
+BK.US,D,20001213,000000,40.1028,40.4703,39.0504,39.2322,3172818.2399859,0
+BK.US,D,20001214,000000,38.5453,39.9201,37.9429,39.5958,3950622.1849925,0
+BK.US,D,20001215,000000,38.6357,39.7765,38.6357,39.1427,4159136.3610585,0
+BK.US,D,20001218,000000,39.5122,40.1028,39.3295,39.3295,5169816.6344633,0
+BK.US,D,20001219,000000,39.5122,40.4251,38.3144,38.4971,3266205.4729589,0
+BK.US,D,20001220,000000,38.5895,39.8719,37.9429,38.958,3246402.3198935,0
+BK.US,D,20001221,000000,39.0052,41.0217,39.0052,40.4703,4421320.5418864,0
+BK.US,D,20001222,000000,41.9444,41.9444,40.4251,40.8398,3308529.8788757,0
+BK.US,D,20001226,000000,40.4703,41.1159,40.4251,40.8831,1811920.3240175,0
+BK.US,D,20001227,000000,41.7596,42.2195,41.4874,41.6683,4411287.6905981,0
+BK.US,D,20001228,000000,42.2195,42.3139,41.6231,41.6231,1660843.4329112,0
+BK.US,D,20001229,000000,41.4373,42.1773,40.6118,40.6118,1942166.2519559,0
+BK.US,D,20010102,000000,41.0217,41.1621,40.0556,40.4703,2979928.8127466,0
+BK.US,D,20010103,000000,40.8398,41.346,39.1427,41.2074,5997895.7579921,0
+BK.US,D,20010104,000000,41.3017,42.7767,41.0697,41.3921,4866483.4147171,0
+BK.US,D,20010105,000000,41.0217,41.2074,39.8267,40.15,3682845.0889927,0
+BK.US,D,20010108,000000,39.8267,40.15,39.5122,39.9643,1786265.7768039,0
+BK.US,D,20010109,000000,40.0556,40.5165,38.6829,39.0947,2587379.6408298,0
+BK.US,D,20010110,000000,39.0052,39.9643,38.6829,39.2794,2886677.9426981,0
+BK.US,D,20010111,000000,39.5506,40.4703,39.2794,39.3727,3214237.9694857,0
+BK.US,D,20010112,000000,38.8214,39.0052,36.7902,37.0713,4486175.3593586,0
+BK.US,D,20010116,000000,37.1607,38.5453,37.1155,38.1758,4470808.0718744,0
+BK.US,D,20010117,000000,38.3075,38.6288,37.0644,37.429,4570182.0442865,0
+BK.US,D,20010118,000000,37.7975,37.7975,36.1869,36.5515,5642458.6718481,0
+BK.US,D,20010119,000000,36.7401,36.7834,34.5665,34.9832,7054672.8056802,0
+BK.US,D,20010122,000000,35.1659,37.2453,35.1659,37.2453,7568216.5969786,0
+BK.US,D,20010123,000000,37.4791,38.7654,37.3838,38.3507,3311527.8279472,0
+BK.US,D,20010124,000000,39.0887,39.0887,38.2132,38.4451,2835360.7072006,0
+BK.US,D,20010125,000000,38.4883,39.1349,37.429,38.7202,2774148.0009731,0
+BK.US,D,20010126,000000,38.9512,39.7765,38.3507,39.4552,2453885.4259137,0
+BK.US,D,20010129,000000,39.1349,40.4321,38.3989,39.9033,3134789.2661908,0
+BK.US,D,20010130,000000,39.5791,40.9833,39.2115,40.8025,2911162.211082,0
+BK.US,D,20010131,000000,40.3937,40.6197,39.6724,40.4173,2909730.4003748,0
+BK.US,D,20010201,000000,40.0252,40.2483,39.5791,40.0104,2177379.0674783,0
+BK.US,D,20010202,000000,39.8267,40.4251,39.3295,39.6547,2387714.8079835,0
+BK.US,D,20010205,000000,39.8719,40.5853,39.2882,40.5853,2306453.6989534,0
+BK.US,D,20010206,000000,39.9495,40.094,39.1673,39.6881,2437213.5319431,0
+BK.US,D,20010207,000000,39.5064,40.1412,39.4316,39.8189,1574494.1550564,0
+BK.US,D,20010208,000000,39.5427,40.1254,38.9108,39.2882,2192748.3902299,0
+BK.US,D,20010209,000000,39.4316,39.8415,39.1427,39.8415,1695487.7568041,0
+BK.US,D,20010212,000000,39.6547,40.4409,39.6331,40.094,2492695.9424403,0
+BK.US,D,20010213,000000,39.8001,40.3171,39.6645,39.8857,3395140.6886081,0
+BK.US,D,20010214,000000,40.2797,40.3417,39.5879,39.7285,2083345.6370647,0
+BK.US,D,20010215,000000,39.8719,39.8719,38.9737,39.6547,1767508.7512488,0
+BK.US,D,20010216,000000,39.6547,40.3337,39.2882,39.8719,3159400.7387955,0
+BK.US,D,20010220,000000,39.5064,39.5064,37.031,37.4064,4940981.3297456,0
+BK.US,D,20010221,000000,36.9888,37.7218,36.6782,37.1794,4855937.6760113,0
+BK.US,D,20010222,000000,37.3317,37.4388,35.2965,37.1067,4272187.3312711,0
+BK.US,D,20010223,000000,36.8886,37.6511,36.3696,37.4467,2725047.1718157,0
+BK.US,D,20010226,000000,37.8447,37.993,36.7559,37.7375,4104569.8209498,0
+BK.US,D,20010227,000000,38.1758,38.8292,37.5528,38.3566,2651463.0919081,0
+BK.US,D,20010228,000000,38.3989,38.5453,37.5528,38.2358,3673857.3475809,0
+BK.US,D,20010301,000000,38.2524,38.282,37.4388,37.993,4514567.3413998,0
+BK.US,D,20010302,000000,38.0284,38.7448,37.6599,37.9213,3316345.3061904,0
+BK.US,D,20010305,000000,37.7375,37.8741,36.748,37.5528,2458050.6009136,0
+BK.US,D,20010306,000000,37.7002,38.16,36.9308,37.4712,2257864.7395797,0
+BK.US,D,20010307,000000,37.031,38.1394,37.031,38.0058,3165137.1403284,0
+BK.US,D,20010308,000000,37.2943,37.9695,36.5299,37.3995,3932911.2869479,0
+BK.US,D,20010309,000000,37.2119,37.2217,35.8203,36.3324,3841088.1570716,0
+BK.US,D,20010312,000000,36.0021,36.0346,33.8845,34.7051,4423139.0534243,0
+BK.US,D,20010313,000000,34.1527,35.1521,33.3381,35.0058,6070175.231413,0
+BK.US,D,20010314,000000,33.5985,33.6772,31.9014,32.9313,7620964.6255494,0
+BK.US,D,20010315,000000,33.9641,34.8505,33.3755,34.8505,4867263.9398148,0
+BK.US,D,20010316,000000,34.1164,34.9094,33.0856,33.4531,6392654.2128124,0
+BK.US,D,20010319,000000,33.2703,33.745,32.38,33.5573,5311257.5514496,0
+BK.US,D,20010320,000000,33.6772,34.0043,32.5314,32.6552,3761120.4605565,0
+BK.US,D,20010321,000000,33.0472,33.177,31.0112,31.5733,4597527.8988174,0
+BK.US,D,20010322,000000,31.0112,31.7658,29.6453,31.7511,7287025.0526894,0
+BK.US,D,20010323,000000,32.494,33.8845,32.1973,33.3833,7318934.9946561,0
+BK.US,D,20010326,000000,34.2274,34.6735,33.7734,34.0997,6013649.7463068,0
+BK.US,D,20010327,000000,34.5586,35.6651,33.9641,35.6651,5329358.2032263,0
+BK.US,D,20010328,000000,34.7817,36.5839,34.7433,36.3324,5908419.2915776,0
+BK.US,D,20010329,000000,35.8881,36.0257,35.2965,35.8203,4798234.788639,0
+BK.US,D,20010330,000000,36.3696,36.408,35.9235,36.3628,3761639.4537767,0
+BK.US,D,20010402,000000,36.3628,37.2531,35.8479,36.4316,4005322.0351246,0
+BK.US,D,20010403,000000,35.9648,36.5445,35.443,35.8881,3869222.6777703,0
+BK.US,D,20010404,000000,35.8203,36.0021,34.4279,35.2573,4508190.8482289,0
+BK.US,D,20010405,000000,36.1869,36.4001,35.6651,36.4001,2648078.442006,0
+BK.US,D,20010406,000000,35.8203,36.918,35.043,35.6936,4625665.4724174,0
+BK.US,D,20010409,000000,35.443,36.2626,35.2965,35.8115,2406217.4250973,0
+BK.US,D,20010410,000000,36.3324,37.8377,36.0021,36.5111,3793809.9099871,0
+BK.US,D,20010411,000000,36.4001,37.1371,36.1869,36.4168,3746271.1486589,0
+BK.US,D,20010412,000000,36.5515,37.1931,36.4414,36.5515,2116822.7350292,0
+BK.US,D,20010416,000000,36.5515,37.0851,35.6288,36.6615,2041019.1958803,0
+BK.US,D,20010417,000000,36.1869,37.201,36.0739,37.1067,3646114.6158816,0
+BK.US,D,20010418,000000,37.1067,39.1673,36.8698,38.052,6678139.1539558,0
+BK.US,D,20010419,000000,38.5355,39.3904,37.8603,38.6829,3775576.9658211,0
+BK.US,D,20010420,000000,39.2057,39.2057,37.8741,38.5591,3260081.3529616,0
+BK.US,D,20010423,000000,38.4608,38.7202,38.0009,38.2898,2898791.8550357,0
+BK.US,D,20010424,000000,38.2898,38.6131,36.748,37.0919,4956872.6986186,0
+BK.US,D,20010425,000000,37.3513,37.5764,36.6861,37.1695,2294729.5403477,0
+BK.US,D,20010426,000000,37.0566,37.4064,36.7902,36.9602,3382114.9764172,0
+BK.US,D,20010427,000000,37.0566,37.3395,36.7902,37.0566,2087123.0936,0
+BK.US,D,20010430,000000,37.4988,37.8683,36.7902,37.201,3048177.4388248,0
+BK.US,D,20010501,000000,37.1794,37.601,36.8698,37.601,2092594.910354,0
+BK.US,D,20010502,000000,37.4064,37.8377,37.1067,37.1519,2078008.1479676,0
+BK.US,D,20010503,000000,36.9818,37.8683,36.6261,37.7159,2494650.8169027,0
+BK.US,D,20010504,000000,37.2787,38.3507,36.9534,38.3144,2163443.5907015,0
+BK.US,D,20010507,000000,37.8683,38.052,37.5076,38.052,1680118.4340526,0
+BK.US,D,20010508,000000,38.1306,38.168,37.1931,37.6442,2134791.0944164,0
+BK.US,D,20010509,000000,38.2456,38.2456,37.5292,37.6766,2340704.1985792,0
+BK.US,D,20010510,000000,37.7975,38.052,37.3513,37.5076,2114473.0186661,0
+BK.US,D,20010511,000000,37.7975,38.052,37.0074,37.0566,1722317.6710163,0
+BK.US,D,20010514,000000,37.0644,37.8142,37.0644,37.6088,1489180.8283743,0
+BK.US,D,20010515,000000,38.0206,38.8745,37.7218,38.5512,3208375.381366,0
+BK.US,D,20010516,000000,38.6131,39.6547,38.168,39.6547,3412592.0900427,0
+BK.US,D,20010517,000000,39.4632,40.3092,39.2961,40.0478,2665270.3468305,0
+BK.US,D,20010518,000000,40.0556,40.1324,39.242,39.4258,1843441.5298859,0
+BK.US,D,20010521,000000,39.6469,39.8336,39.0661,39.6881,1782880.109268,0
+BK.US,D,20010522,000000,39.7285,40.9833,39.5064,40.5028,2461958.3145708,0
+BK.US,D,20010523,000000,40.6462,40.7474,40.2551,40.5853,2229867.5994392,0
+BK.US,D,20010524,000000,40.5853,40.8222,39.9849,40.5028,1939426.7818607,0
+BK.US,D,20010525,000000,40.6118,40.6462,39.9495,39.9643,1196528.6926246,0
+BK.US,D,20010529,000000,40.0184,40.4615,39.6547,40.1795,1684280.5561511,0
+BK.US,D,20010530,000000,40.1107,40.7474,39.9122,40.094,1843831.2836179,0
+BK.US,D,20010531,000000,40.1648,40.5224,39.7285,40.4703,1923411.2616684,0
+BK.US,D,20010601,000000,40.4703,41.0157,40.2483,41.0157,2809706.159987,0
+BK.US,D,20010604,000000,40.9411,40.9921,40.3839,40.9617,1924709.7623525,0
+BK.US,D,20010605,000000,40.7956,40.8487,40.1028,40.3701,2759952.0099525,0
+BK.US,D,20010606,000000,40.0252,40.0556,39.2489,39.9643,3080612.479814,0
+BK.US,D,20010607,000000,39.6469,39.7285,38.8352,39.3128,2683892.0270948,0
+BK.US,D,20010608,000000,38.9423,38.9737,38.2456,38.8292,2039190.5080048,0
+BK.US,D,20010611,000000,38.8292,39.2322,38.6662,38.8214,1279625.6129668,0
+BK.US,D,20010612,000000,38.8214,38.8292,37.993,38.6288,1714505.2966029,0
+BK.US,D,20010613,000000,38.4451,39.1899,38.2358,38.2456,1564201.807158,0
+BK.US,D,20010614,000000,38.2456,38.282,37.6766,37.8142,1568363.9292565,0
+BK.US,D,20010615,000000,37.429,37.9862,37.3101,37.3838,3541794.9433721,0
+BK.US,D,20010618,000000,37.9429,38.0009,37.1794,37.5852,2629970.666793,0
+BK.US,D,20010619,000000,38.2741,38.4725,37.7081,37.8683,2041796.6680767,0
+BK.US,D,20010620,000000,37.8299,38.904,37.8063,38.0913,2448152.0772821,0
+BK.US,D,20010621,000000,38.2741,39.5958,37.7975,39.0573,2927961.3092734,0
+BK.US,D,20010622,000000,39.5064,39.5064,37.7611,37.7611,4013792.8185838,0
+BK.US,D,20010625,000000,37.7975,37.7975,35.9403,36.2016,4890057.9185152,0
+BK.US,D,20010626,000000,36.2016,36.6782,35.6798,36.4738,4008971.2698056,0
+BK.US,D,20010627,000000,36.3166,37.4546,36.2458,36.3549,3071881.182111,0
+BK.US,D,20010628,000000,36.6075,37.2787,36.3824,36.3824,3090244.383399,0
+BK.US,D,20010629,000000,36.0945,36.1614,35.0274,35.5698,6714872.6799681,0
+BK.US,D,20010702,000000,35.5698,36.3088,35.3959,36.1309,3578392.1064599,0
+BK.US,D,20010703,000000,36.3166,36.3166,35.4037,35.7388,1541409.8637251,0
+BK.US,D,20010705,000000,35.6877,35.7958,34.9026,34.9026,3401655.5799711,0
+BK.US,D,20010706,000000,34.8357,34.8357,34.0928,34.5291,4479534.2814087,0
+BK.US,D,20010709,000000,35.2023,35.5638,34.8799,35.5334,3528505.664036,0
+BK.US,D,20010710,000000,35.6798,35.6798,34.3267,34.6815,6282469.9169157,0
+BK.US,D,20010711,000000,34.4594,35.2799,33.5887,35.2799,5202113.2772606,0
+BK.US,D,20010712,000000,35.5698,36.1614,35.3644,35.5334,4016920.0071434,0
+BK.US,D,20010713,000000,35.5698,36.9112,35.555,36.6075,3108607.584687,0
+BK.US,D,20010716,000000,33.5386,33.8285,31.6705,31.8632,18310943.758894,0
+BK.US,D,20010717,000000,31.9811,32.1649,31.4563,31.4957,9650654.5047248,0
+BK.US,D,20010718,000000,31.6351,32.555,31.4406,32.5461,4752910.3983832,0
+BK.US,D,20010719,000000,32.5461,32.5618,32.1059,32.3564,5164212.5253199,0
+BK.US,D,20010720,000000,32.1893,32.3014,31.4406,31.6351,4905556.480755,0
+BK.US,D,20010723,000000,31.8562,31.9545,30.9277,31.3728,3968856.1467924,0
+BK.US,D,20010724,000000,31.6351,31.7954,31.1978,31.6853,4218272.0767718,0
+BK.US,D,20010725,000000,31.701,32.04,31.4121,32.04,3781046.7473075,0
+BK.US,D,20010726,000000,32.4458,32.6552,32.1471,32.6159,3749014.6892891,0
+BK.US,D,20010727,000000,32.6001,33.7528,32.38,33.6368,3580474.1851429,0
+BK.US,D,20010730,000000,33.4137,33.5003,33.0404,33.3529,2025128.844641,0
+BK.US,D,20010731,000000,33.4531,33.8629,33.3755,33.3833,2154328.6450691,0
+BK.US,D,20010801,000000,33.4934,33.6693,32.9313,33.0472,2578394.9523193,0
+BK.US,D,20010802,000000,33.5985,33.8462,33.4934,33.6604,3114342.9685861,0
+BK.US,D,20010803,000000,33.6526,33.7882,33.4845,33.5887,1353208.6752407,0
+BK.US,D,20010806,000000,33.5887,34.1371,33.4767,33.5091,1490094.6634951,0
+BK.US,D,20010807,000000,33.2212,33.7164,33.2212,33.5985,2315700.9369752,0
+BK.US,D,20010808,000000,33.6772,34.3827,33.4609,33.7164,3560289.4194158,0
+BK.US,D,20010809,000000,33.6918,33.9238,33.5808,33.7164,2656800.5810051,0
+BK.US,D,20010810,000000,33.7164,34.0211,33.231,33.8285,1422758.8549041,0
+BK.US,D,20010813,000000,33.8285,33.8285,33.3755,33.4934,3038538.4118034,0
+BK.US,D,20010814,000000,33.4934,33.5514,33.3165,33.4383,4032544.7559699,0
+BK.US,D,20010815,000000,33.4137,33.5661,32.9696,33.1013,2013016.967571,0
+BK.US,D,20010816,000000,32.7092,33.1976,32.38,33.1298,4966120.9542742,0
+BK.US,D,20010817,000000,33.114,33.114,32.6335,32.7455,2506239.6302176,0
+BK.US,D,20010820,000000,32.7455,32.8242,32.5254,32.6001,2873522.9910189,0
+BK.US,D,20010821,000000,32.892,33.345,32.7367,32.7455,2268810.4083552,0
+BK.US,D,20010822,000000,32.7829,32.8576,32.5618,32.663,2642346.1110082,0
+BK.US,D,20010823,000000,32.663,32.7092,31.2411,31.3728,4433041.6475908,0
+BK.US,D,20010824,000000,31.2558,31.4023,30.8785,31.3954,4181280.0717832,0
+BK.US,D,20010827,000000,31.2166,31.4406,30.735,31.2411,2240550.7187034,0
+BK.US,D,20010828,000000,31.1104,31.4023,30.4432,30.5454,3810740.2829341,0
+BK.US,D,20010829,000000,30.4726,30.5808,29.6207,29.883,5792632.921805,0
+BK.US,D,20010830,000000,29.7671,30.1051,29.4389,29.4831,3838744.546511,0
+BK.US,D,20010831,000000,29.3249,29.89,29.2138,29.545,2409596.9868306,0
+BK.US,D,20010904,000000,29.2856,29.883,28.8443,29.3249,3699382.6553064,0
+BK.US,D,20010905,000000,29.0223,29.148,28.2763,28.4395,4733115.3863879,0
+BK.US,D,20010906,000000,28.4474,28.4641,27.4028,27.4794,4363488.415026,0
+BK.US,D,20010907,000000,26.9813,27.2721,26.6432,26.7984,5209409.7113551,0
+BK.US,D,20010910,000000,26.7984,27.5502,26.6058,27.5502,3691701.5556487,0
+BK.US,D,20010917,000000,23.2559,26.0802,23.0751,24.9913,11362936.271551,0
+BK.US,D,20010918,000000,25.3077,25.3077,24.1846,24.1846,5916102.4265028,0
+BK.US,D,20010919,000000,24.0804,24.3378,22.343,23.6332,9983943.809609,0
+BK.US,D,20010920,000000,22.7744,23.4662,22.6427,22.8874,10609363.204121,0
+BK.US,D,20010921,000000,22.3292,24.1846,22.1465,22.7892,9618607.1822,0
+BK.US,D,20010924,000000,23.6657,25.6753,23.5173,25.0857,7808636.644476,0
+BK.US,D,20010925,000000,24.7436,24.8636,23.9241,24.2642,5459212.3421652,0
+BK.US,D,20010926,000000,23.8937,24.5589,23.8189,24.4567,4929002.7626988,0
+BK.US,D,20010927,000000,24.3015,24.9304,24.2238,24.8006,3355420.4074957,0
+BK.US,D,20010928,000000,25.0945,26.7984,24.9304,26.0506,6856706.4035876,0
+BK.US,D,20011001,000000,25.8963,26.3995,24.8252,25.2527,4509489.3489129,0
+BK.US,D,20011002,000000,25.4345,25.6281,24.8636,25.4826,4119934.0555325,0
+BK.US,D,20011003,000000,25.4915,26.6058,25.3765,26.2295,3700033.940916,0
+BK.US,D,20011004,000000,26.7984,26.7984,25.6753,25.7765,4442806.8611989,0
+BK.US,D,20011005,000000,26.1204,26.1362,24.6926,25.0139,3905169.5728824,0
+BK.US,D,20011008,000000,24.5992,24.7211,24.0145,24.2238,3606913.3279894,0
+BK.US,D,20011009,000000,24.4853,24.671,24.0715,24.6159,5359965.5739738,0
+BK.US,D,20011010,000000,24.5992,25.4758,24.4853,25.2822,4393964.5110178,0
+BK.US,D,20011011,000000,25.5986,26.7188,25.4915,26.4505,5537492.8018979,0
+BK.US,D,20011012,000000,26.2629,26.4437,25.8364,26.3601,4002589.6884657,0
+BK.US,D,20011015,000000,26.2,26.2364,25.3362,25.9887,3987095.1967611,0
+BK.US,D,20011016,000000,26.0506,26.6265,25.8295,26.0506,5054033.3175919,0
+BK.US,D,20011017,000000,26.598,27.1728,25.9376,25.9376,4285343.300584,0
+BK.US,D,20011018,000000,26.258,26.258,25.0198,25.3618,3519390.7184036,0
+BK.US,D,20011019,000000,25.0198,25.4345,24.5531,25.1191,3325071.5157245,0
+BK.US,D,20011022,000000,25.1771,26.4181,25.1771,26.3739,2910640.1649607,0
+BK.US,D,20011023,000000,26.7818,27.0795,26.0802,26.2206,4228166.5298682,0
+BK.US,D,20011024,000000,26.3739,26.7818,26.2128,26.6265,3144031.4160439,0
+BK.US,D,20011025,000000,26.1126,27.4558,26.0388,26.9813,3567450.5082195,0
+BK.US,D,20011026,000000,26.9645,27.3418,26.7818,26.9203,2863494.2102657,0
+BK.US,D,20011029,000000,26.9203,26.9291,26.0222,26.0388,2284568.467205,0
+BK.US,D,20011030,000000,26.1362,26.1774,25.4424,25.8148,3065632.9107943,0
+BK.US,D,20011031,000000,26.1862,26.2364,25.4345,25.4424,2607830.0089697,0
+BK.US,D,20011101,000000,25.6989,25.8059,25.1357,25.4345,3910247.5653693,0
+BK.US,D,20011102,000000,25.3618,25.6212,25.2085,25.407,2943462.9244144,0
+BK.US,D,20011105,000000,25.8059,26.767,25.6919,26.3671,2739115.9586158,0
+BK.US,D,20011106,000000,26.3671,27.4794,26.3051,27.4195,2610304.8942859,0
+BK.US,D,20011107,000000,27.4195,28.4247,27.3036,27.9492,4101446.7029252,0
+BK.US,D,20011108,000000,27.9492,28.6842,27.9492,28.1644,3442419.9533264,0
+BK.US,D,20011109,000000,28.017,28.4247,27.8922,28.2223,2436046.3060147,0
+BK.US,D,20011112,000000,27.7949,28.125,27.3036,27.8843,1621118.06363,0
+BK.US,D,20011113,000000,28.6184,28.9545,28.4641,28.8689,2742241.1119079,0
+BK.US,D,20011114,000000,29.2532,29.316,28.1644,28.5604,3787038.5749154,0
+BK.US,D,20011115,000000,28.6184,29.2138,28.5604,28.6252,2336796.484922,0
+BK.US,D,20011116,000000,28.6312,28.7009,28.1712,28.3265,2345915.5010894,0
+BK.US,D,20011119,000000,28.3167,29.8968,28.3167,29.8968,3897485.4203234,0
+BK.US,D,20011120,000000,29.8968,30.2279,29.4831,29.9184,3959736.1129911,0
+BK.US,D,20011121,000000,29.7366,29.9921,29.4389,29.6845,1665274.2103237,0
+BK.US,D,20011123,000000,29.5135,30.398,29.3662,30.2359,851388.02491425,0
+BK.US,D,20011126,000000,29.9184,30.4726,29.9184,30.2279,1742115.7359128,0
+BK.US,D,20011127,000000,30.2279,30.7183,29.6453,30.4353,2348127.8368944,0
+BK.US,D,20011128,000000,29.9184,30.1907,28.9879,28.9879,3587511.1226274,0
+BK.US,D,20011129,000000,29.1411,29.4743,28.5476,29.432,2613562.3399674,0
+BK.US,D,20011130,000000,29.432,29.6609,29.0989,29.3514,1575013.1482765,0
+BK.US,D,20011203,000000,28.6184,28.8031,28.0936,28.5761,4462214.1547297,0
+BK.US,D,20011204,000000,28.5761,29.6983,28.5398,29.6845,2381078.8182025,0
+BK.US,D,20011205,000000,29.7366,30.6515,29.5981,30.4982,2559510.7225437,0
+BK.US,D,20011206,000000,30.3213,31.1978,30.3213,31.1654,2873261.4591413,0
+BK.US,D,20011207,000000,31.1654,31.4189,30.8195,31.1428,2314523.5347092,0
+BK.US,D,20011210,000000,31.1428,31.1428,30.4815,30.4815,2321036.3908046,0
+BK.US,D,20011211,000000,30.7419,30.8117,30.2495,30.4726,2463784.9671789,0
+BK.US,D,20011212,000000,30.7822,30.7822,30.1454,30.398,2331454.9252899,0
+BK.US,D,20011213,000000,30.2191,30.2191,29.5843,29.8752,3920926.6140984,0
+BK.US,D,20011214,000000,29.7366,29.7514,29.2364,29.3593,2520045.8675063,0
+BK.US,D,20011217,000000,29.3318,29.5519,29.1067,29.3593,3027985.5496611,0
+BK.US,D,20011218,000000,29.6207,29.774,29.3436,29.7366,2492830.2700973,0
+BK.US,D,20011219,000000,29.7435,30.6987,29.6453,30.5306,3397096.5807043,0
+BK.US,D,20011220,000000,29.999,30.9758,29.6609,30.4648,3284306.1247356,0
+BK.US,D,20011221,000000,30.4648,30.8117,29.8546,30.6761,3704464.7183284,0
+BK.US,D,20011224,000000,30.6761,30.8195,30.3292,30.4904,740942.19713991,0
+BK.US,D,20011226,000000,30.452,30.7183,30.3734,30.3734,1516142.0173421,0
+BK.US,D,20011227,000000,30.1837,30.6987,30.1601,30.5306,1384467.3315977,0
+BK.US,D,20011228,000000,30.5306,30.8421,30.3734,30.625,1922888.1979133,0
+BK.US,D,20011231,000000,30.5964,30.9335,30.4815,30.5218,1527863.1230464,0
+BK.US,D,20020102,000000,30.5218,30.6761,29.7818,30.6672,1929921.0648626,0
+BK.US,D,20020103,000000,30.7822,31.4957,30.7822,31.3413,3130489.7635341,0
+BK.US,D,20020104,000000,31.759,32.1559,31.6194,31.8778,2290040.283959,0
+BK.US,D,20020107,000000,32.8399,33.0316,32.1717,32.8782,4711891.6165868,0
+BK.US,D,20020108,000000,32.7309,32.9146,32.0951,32.4174,2998684.8206678,0
+BK.US,D,20020109,000000,32.4174,33.1013,32.2405,32.5117,2432005.2823341,0
+BK.US,D,20020110,000000,32.8399,34.1891,32.6552,33.9317,6449181.7331863,0
+BK.US,D,20020111,000000,33.9317,34.7895,33.5179,33.5887,4036844.2586267,0
+BK.US,D,20020114,000000,33.1838,33.1917,32.7309,32.9234,4200947.8795578,0
+BK.US,D,20020115,000000,32.9922,33.5386,32.6159,32.7309,5278048.0911652,0
+BK.US,D,20020116,000000,32.6001,32.8399,32.0203,32.3388,3116815.8186348,0
+BK.US,D,20020117,000000,32.4252,32.5392,31.9811,31.9889,3980707.5096186,0
+BK.US,D,20020118,000000,31.9889,32.1315,31.7167,32.0547,3393450.3989246,0
+BK.US,D,20020122,000000,32.1717,32.2179,31.7954,31.9948,2390325.0385905,0
+BK.US,D,20020123,000000,31.9948,32.1147,31.811,31.9722,2385248.0637374,0
+BK.US,D,20020124,000000,32.3564,32.4694,32.0951,32.1717,5472368.311478,0
+BK.US,D,20020125,000000,31.9811,31.9889,31.6116,31.8562,4942673.6546967,0
+BK.US,D,20020128,000000,31.8632,31.9319,31.4189,31.8032,3956617.0655017,0
+BK.US,D,20020129,000000,31.7954,32.0951,29.5135,29.9342,7284807.6287157,0
+BK.US,D,20020130,000000,30.1837,30.6761,29.0596,30.0973,6405810.1821254,0
+BK.US,D,20020131,000000,30.3734,30.6761,29.7671,30.6584,3453880.5447869,0
+BK.US,D,20020201,000000,30.6761,30.6987,30.1907,30.3734,3309832.4500948,0
+BK.US,D,20020204,000000,30.3734,30.3734,28.9131,28.9633,4449317.6820269,0
+BK.US,D,20020205,000000,28.9947,29.2532,28.0562,28.2027,5669160.3642059,0
+BK.US,D,20020206,000000,28.125,28.2292,27.1984,27.6347,5256691.0113408,0
+BK.US,D,20020207,000000,27.6023,28.5761,27.6023,27.9944,3445805.6208623,0
+BK.US,D,20020208,000000,28.125,28.6095,27.9992,28.523,2667219.1154904,0
+BK.US,D,20020211,000000,28.5171,28.9947,28.0632,28.9131,2760865.8450734,0
+BK.US,D,20020212,000000,28.7216,28.9131,28.4641,28.8689,2547917.8386937,0
+BK.US,D,20020213,000000,28.8031,29.5135,28.692,29.1696,3576959.2781189,0
+BK.US,D,20020214,000000,29.3593,29.5135,28.7216,29.2532,1402315.6102006,0
+BK.US,D,20020215,000000,29.2532,29.5519,28.7942,28.9545,2687147.4375088,0
+BK.US,D,20020219,000000,28.6184,28.6252,27.2308,27.395,5426003.8995145,0
+BK.US,D,20020220,000000,27.6641,27.9944,27.0795,27.9324,3056509.8240919,0
+BK.US,D,20020221,000000,27.9796,28.2763,27.6023,27.7163,2156412.7590197,0
+BK.US,D,20020222,000000,27.6789,27.9718,27.2475,27.7801,3001813.0268611,0
+BK.US,D,20020225,000000,28.017,28.6006,27.8263,28.4247,3366487.1746892,0
+BK.US,D,20020226,000000,28.3167,28.7127,28.0936,28.4916,2339923.6734816,0
+BK.US,D,20020227,000000,28.7864,29.3996,28.3913,28.7461,2608876.1364799,0
+BK.US,D,20020228,000000,28.7638,29.1765,28.1152,28.1565,3403345.8696547,0
+BK.US,D,20020301,000000,28.1644,28.9377,28.1644,28.8601,2239375.3517049,0
+BK.US,D,20020304,000000,29.1411,30.2585,29.0989,30.1907,3148983.221944,0
+BK.US,D,20020305,000000,30.1907,30.7507,30.0432,30.3135,3053257.4665792,0
+BK.US,D,20020306,000000,30.2191,31.0396,30.1523,31.0112,3071228.8788677,0
+BK.US,D,20020307,000000,31.0396,31.4189,30.6849,30.7822,2829503.2072497,0
+BK.US,D,20020308,000000,31.2716,31.4023,30.7419,30.7419,3109388.1097847,0
+BK.US,D,20020311,000000,30.7419,31.7511,30.7419,31.5733,2398268.6877595,0
+BK.US,D,20020312,000000,31.2322,31.5329,30.8421,31.3109,2315173.8026849,0
+BK.US,D,20020313,000000,31.3109,31.6646,31.0564,31.4121,3588290.6300913,0
+BK.US,D,20020314,000000,31.3109,31.811,31.1516,31.4189,2303328.5456613,0
+BK.US,D,20020315,000000,31.7954,32.5618,31.6411,32.4764,3571095.6723654,0
+BK.US,D,20020318,000000,32.8782,32.8782,31.9408,32.4538,3050001.0385314,0
+BK.US,D,20020319,000000,32.9146,33.4305,32.7309,32.7829,3176988.5031546,0
+BK.US,D,20020320,000000,32.6552,32.663,31.871,31.9162,2714108.6264766,0
+BK.US,D,20020321,000000,32.0547,32.0547,31.2166,31.6705,2728041.0503522,0
+BK.US,D,20020322,000000,31.6705,32.2041,31.3512,31.7167,2144430.1214378,0
+BK.US,D,20020325,000000,31.7256,31.9811,31.3512,31.3659,2543228.582305,0
+BK.US,D,20020326,000000,31.6116,32.2041,31.5663,31.7728,4085946.1054179,0
+BK.US,D,20020327,000000,31.7954,32.7239,31.7728,32.3722,2682454.110585,0
+BK.US,D,20020328,000000,32.7309,32.7309,31.3413,31.4337,4009232.8016831,0
+BK.US,D,20020401,000000,30.7822,30.9335,30.3734,30.8961,3034507.5644605,0
+BK.US,D,20020402,000000,30.6761,30.9591,30.5748,30.6761,2513531.993777,0
+BK.US,D,20020403,000000,29.999,30.2771,29.4988,29.5519,4514183.6934705,0
+BK.US,D,20020404,000000,29.545,29.545,28.9947,29.3249,4474714.767898,0
+BK.US,D,20020405,000000,29.2532,29.6531,29.1146,29.201,3640383.3025176,0
+BK.US,D,20020408,000000,29.0989,29.3917,28.8375,29.2532,2333542.0921418,0
+BK.US,D,20020409,000000,29.1411,29.2688,28.8031,29.0596,2945545.0030974,0
+BK.US,D,20020410,000000,29.0596,29.2994,28.5398,28.6842,4049997.1750383,0
+BK.US,D,20020411,000000,28.5398,28.5398,27.2956,27.4116,4907382.1157293,0
+BK.US,D,20020412,000000,27.7546,28.5398,27.6789,28.3913,5744960.8504535,0
+BK.US,D,20020415,000000,28.4916,28.6714,27.9796,27.9992,3909338.8184173,0
+BK.US,D,20020416,000000,28.2763,28.8689,28.2567,28.7775,2979799.5732584,0
+BK.US,D,20020417,000000,27.9992,29.0507,27.6269,28.7372,4976794.9148344,0
+BK.US,D,20020418,000000,28.9289,28.9289,28.0858,28.3089,3327678.6934302,0
+BK.US,D,20020419,000000,28.6468,28.6468,28.0769,28.1869,3018616.1955876,0
+BK.US,D,20020422,000000,28.1869,28.1869,27.8617,27.9874,2406736.4183175,0
+BK.US,D,20020423,000000,28.0406,28.0769,27.7409,27.8342,2721265.6447453,0
+BK.US,D,20020424,000000,27.7409,27.9874,27.3576,27.395,3060030.8369185,0
+BK.US,D,20020425,000000,27.395,27.9167,27.1041,27.8528,4132436.7039683,0
+BK.US,D,20020426,000000,27.9648,28.1801,27.6415,27.6867,2592722.2180956,0
+BK.US,D,20020429,000000,27.219,27.7801,27.1728,27.1728,2940859.8172438,0
+BK.US,D,20020430,000000,27.2868,27.8528,26.9478,27.5099,2443854.6098929,0
+BK.US,D,20020501,000000,27.2475,27.5187,26.9105,27.386,3168908.4910611,0
+BK.US,D,20020502,000000,27.5767,27.8922,27.1984,27.8194,2424970.3801172,0
+BK.US,D,20020503,000000,27.9324,27.9324,26.8957,27.2308,3375214.4018573,0
+BK.US,D,20020506,000000,27.3262,27.4558,26.1362,26.2629,3878858.6518903,0
+BK.US,D,20020507,000000,26.767,27.1414,26.3051,26.3149,4125668.4217978,0
+BK.US,D,20020508,000000,27.1414,27.7801,27.0039,27.3576,6055200.7505622,0
+BK.US,D,20020509,000000,27.333,27.3418,26.71,26.8564,4284693.0326081,0
+BK.US,D,20020510,000000,26.767,26.7818,26.1686,26.1941,2876518.9048229,0
+BK.US,D,20020513,000000,26.1263,26.5744,26.0506,26.4741,2374045.9512531,0
+BK.US,D,20020514,000000,27.0637,27.1817,26.4967,26.7503,4397480.4356756,0
+BK.US,D,20020515,000000,26.767,28.1152,26.65,27.8194,6198205.7706452,0
+BK.US,D,20020516,000000,28.1565,28.3089,27.6641,28.1398,4767237.6641595,0
+BK.US,D,20020517,000000,28.5398,28.6556,28.1152,28.2636,2840186.3265139,0
+BK.US,D,20020520,000000,28.1565,28.2223,27.9492,27.9648,2569671.7956863,0
+BK.US,D,20020521,000000,28.1948,28.523,27.8106,27.8489,2900615.4547424,0
+BK.US,D,20020522,000000,27.9992,28.1084,27.4116,27.6189,1925234.8613752,0
+BK.US,D,20020523,000000,27.8528,28.0494,27.6101,27.7409,2184153.4554514,0
+BK.US,D,20020524,000000,27.6641,27.8263,27.2956,27.4352,2146903.9891203,0
+BK.US,D,20020528,000000,27.5099,27.5099,26.767,27.1188,2895922.1278186,0
+BK.US,D,20020529,000000,27.1188,27.5502,27.0293,27.1984,2107442.1869841,0
+BK.US,D,20020530,000000,27.0039,27.2868,26.71,27.1817,2692620.2718966,0
+BK.US,D,20020531,000000,27.0707,27.6957,27.0707,27.2868,2168262.0865784,0
+BK.US,D,20020603,000000,27.1041,27.4402,26.6127,26.65,1913642.995159,0
+BK.US,D,20020604,000000,26.5027,26.65,25.7991,26.0506,3785340.1441617,0
+BK.US,D,20020605,000000,26.2707,26.4261,25.9376,26.3149,2444116.1417705,0
+BK.US,D,20020606,000000,25.861,25.976,25.4286,25.4826,3982270.5950816,0
+BK.US,D,20020607,000000,25.2586,25.7519,25.2242,25.467,2783268.0347743,0
+BK.US,D,20020610,000000,25.4138,25.8217,25.1859,25.5682,2024091.8758346,0
+BK.US,D,20020611,000000,25.7135,26.087,24.838,24.9992,3858539.5585062,0
+BK.US,D,20020612,000000,24.9992,25.3765,24.8076,25.3146,5714611.9586823,0
+BK.US,D,20020613,000000,24.8164,25.3077,24.6857,24.8468,3043619.4571917,0
+BK.US,D,20020614,000000,24.728,25.4424,24.0627,25.2242,4212409.4886521,0
+BK.US,D,20020617,000000,25.5593,26.5744,25.5593,26.5508,3572661.8107296,0
+BK.US,D,20020618,000000,26.1686,26.8505,26.0222,26.5361,3326893.0801637,0
+BK.US,D,20020619,000000,26.2,26.3739,25.9042,26.0388,3248747.9657217,0
+BK.US,D,20020620,000000,25.861,26.0802,25.2006,25.3618,3266850.6527659,0
+BK.US,D,20020621,000000,24.8302,25.401,24.8302,25.3362,4998420.6499728,0
+BK.US,D,20020624,000000,25.1073,25.7991,24.9992,25.459,4653922.109168,0
+BK.US,D,20020625,000000,25.7135,26.0802,25.2311,25.2311,2858674.696755,0
+BK.US,D,20020626,000000,24.2494,24.9854,24.098,24.5913,4485912.8098472,0
+BK.US,D,20020627,000000,24.8076,25.5593,24.728,25.4826,3782481.610916,0
+BK.US,D,20020628,000000,25.4138,25.9376,25.3362,25.3765,2976939.0047452,0
+BK.US,D,20020701,000000,25.4758,25.7519,24.8076,24.8901,2921192.0094691,0
+BK.US,D,20020702,000000,25.1073,25.1131,24.5678,24.5678,3837438.9223906,0
+BK.US,D,20020703,000000,24.4331,24.5089,23.3119,23.7237,4479668.6090657,0
+BK.US,D,20020705,000000,23.8711,25.2085,23.8711,25.2006,1682329.7522237,0
+BK.US,D,20020708,000000,25.1859,25.3362,24.7702,24.897,3145205.7654086,0
+BK.US,D,20020709,000000,24.6474,24.955,24.0538,24.0627,2414417.517975,0
+BK.US,D,20020710,000000,24.2553,24.6238,23.3503,23.4416,4055598.2312804,0
+BK.US,D,20020711,000000,23.3031,24.2946,23.0338,24.1177,5339522.3292703,0
+BK.US,D,20020712,000000,24.0224,24.7358,23.8937,24.0892,4093887.7193193,0
+BK.US,D,20020715,000000,23.6087,23.8013,22.4825,23.5036,6456731.5580882,0
+BK.US,D,20020716,000000,23.0014,23.7551,22.7892,23.2185,3923012.7633164,0
+BK.US,D,20020717,000000,24.2091,24.2238,22.5445,23.0476,4568490.7369692,0
+BK.US,D,20020718,000000,23.1949,23.3729,22.4659,22.5258,4485393.8166271,0
+BK.US,D,20020719,000000,22.0138,22.6585,21.8055,22.1986,5565752.4915498,0
+BK.US,D,20020722,000000,22.0482,22.4659,21.1805,21.6208,5111331.1867258,0
+BK.US,D,20020723,000000,21.2533,21.5578,20.131,21.1088,7676970.0998018,0
+BK.US,D,20020724,000000,20.4622,22.5818,20.3452,22.5818,6476397.3305953,0
+BK.US,D,20020725,000000,22.3892,22.6339,21.4045,22.1917,4597791.4659625,0
+BK.US,D,20020726,000000,22.0905,22.6869,21.9451,22.4118,3950101.1565049,0
+BK.US,D,20020729,000000,22.8029,24.2867,22.8029,24.2002,4426394.4638383,0
+BK.US,D,20020730,000000,23.7944,24.5757,23.4082,24.2317,3687143.5740157,0
+BK.US,D,20020731,000000,23.8633,24.4331,23.7473,24.2238,3957656.0695756,0
+BK.US,D,20020801,000000,24.0312,24.2091,23.1577,23.3729,4181152.8675626,0
+BK.US,D,20020802,000000,23.3729,23.5252,22.9434,23.2559,3081384.8638415,0
+BK.US,D,20020805,000000,23.2559,23.2559,22.3362,22.4256,2905301.6582299,0
+BK.US,D,20020806,000000,22.8874,23.8111,22.8392,23.1861,3826631.6518071,0
+BK.US,D,20020807,000000,23.7551,24.0145,23.0751,23.3561,4063411.6233275,0
+BK.US,D,20020808,000000,23.5488,25.3451,23.4868,25.2085,4330668.7084735,0
+BK.US,D,20020809,000000,24.9206,25.5308,24.4695,25.2527,3789770.9215741,0
+BK.US,D,20020812,000000,24.7004,25.4138,24.4243,25.2085,1998687.6665272,0
+BK.US,D,20020813,000000,24.5678,25.2665,24.2946,24.3919,3209413.3678062,0
+BK.US,D,20020814,000000,24.3251,25.467,23.8189,25.3676,2509755.5548754,0
+BK.US,D,20020815,000000,25.292,25.7991,25.1073,25.5819,3146250.8752851,0
+BK.US,D,20020816,000000,25.1927,25.6281,25.0797,25.3844,2469642.4671298,0
+BK.US,D,20020819,000000,25.3765,26.2206,25.3539,26.2206,2233772.2601952,0
+BK.US,D,20020820,000000,26.2128,26.3287,25.5386,26.0958,3211893.3412913,0
+BK.US,D,20020821,000000,26.0958,26.7032,25.8059,26.4741,3129713.3089714,0
+BK.US,D,20020822,000000,26.4663,26.8869,26.1862,26.8564,2581393.9190245,0
+BK.US,D,20020823,000000,26.4741,26.6796,26.144,26.3601,1880951.510461,0
+BK.US,D,20020826,000000,26.4741,26.937,26.0034,26.7984,1994395.2873068,0
+BK.US,D,20020827,000000,27.0411,27.2308,26.5361,26.6796,2957270.1793368,0
+BK.US,D,20020828,000000,26.4741,26.5587,25.9671,26.3671,2599757.1203124,0
+BK.US,D,20020829,000000,26.0958,26.5744,25.6605,26.2413,3061196.0275793,0
+BK.US,D,20020830,000000,26.0958,26.9291,26.0664,26.5911,2520828.4278715,0
+BK.US,D,20020903,000000,25.9455,26.0594,24.3526,24.3919,4915580.1733394,0
+BK.US,D,20020904,000000,24.6071,25.2153,24.3251,25.1003,3447497.9458133,0
+BK.US,D,20020905,000000,24.3919,25.2311,24.1314,24.7142,2709545.5566747,0
+BK.US,D,20020906,000000,25.1073,25.4758,24.9628,25.2006,2018486.7490575,0
+BK.US,D,20020909,000000,24.9206,25.5907,24.671,25.4915,3218662.6410956,0
+BK.US,D,20020910,000000,25.5308,25.5682,24.9628,25.2999,2389675.7882486,0
+BK.US,D,20020911,000000,25.9288,25.9455,25.2085,25.2527,1449199.0153843,0
+BK.US,D,20020912,000000,24.9206,25.0198,24.098,24.2494,2102102.6626197,0
+BK.US,D,20020913,000000,23.9015,24.7004,23.8475,24.6385,3059511.8436984,0
+BK.US,D,20020916,000000,24.3251,24.6326,24.0381,24.4853,1890851.051726,0
+BK.US,D,20020917,000000,25.0621,25.1357,24.0892,24.1708,2668259.1371981,0
+BK.US,D,20020918,000000,23.6411,23.7158,22.9198,23.4947,4689613.5782051,0
+BK.US,D,20020919,000000,22.7813,22.8952,22.4256,22.4737,4268283.6881488,0
+BK.US,D,20020920,000000,22.4256,22.6339,21.8281,21.9529,6856967.9354652,0
+BK.US,D,20020923,000000,21.7691,22.2408,21.0458,21.9765,4479534.2814087,0
+BK.US,D,20020924,000000,21.4606,21.9971,20.8857,21.0232,4689484.338717,0
+BK.US,D,20020925,000000,21.2227,22.3136,20.9526,22.0138,4603393.5398384,0
+BK.US,D,20020926,000000,22.1298,22.4963,21.8575,22.3892,4053383.860208,0
+BK.US,D,20020927,000000,22.3136,22.6191,21.7839,21.8428,3948407.8139201,0
+BK.US,D,20020930,000000,21.4124,22.0482,20.7383,21.7456,4371561.3036831,0
+BK.US,D,20021001,000000,21.6816,22.0571,20.9526,21.9971,5688696.8972248,0
+BK.US,D,20021002,000000,21.776,21.776,20.1605,20.2411,7315287.7952426,0
+BK.US,D,20021003,000000,20.2499,20.2499,17.3235,18.1175,17752079.647875,0
+BK.US,D,20021004,000000,18.0763,18.1175,16.8086,17.0848,8125658.0559942,0
+BK.US,D,20021007,000000,17.0218,17.182,15.7699,15.7699,6516383.2141204,0
+BK.US,D,20021008,000000,16.0765,17.5063,16.048,17.244,8730103.0009778,0
+BK.US,D,20021009,000000,16.8627,16.8627,16.163,16.2623,4827804.1729462,0
+BK.US,D,20021010,000000,16.0421,17.7766,16.0107,17.4375,6500493.8805149,0
+BK.US,D,20021011,000000,18.0821,18.5362,17.6812,17.975,6718001.9037952,0
+BK.US,D,20021014,000000,17.3992,17.9298,17.3324,17.637,3767498.9889951,0
+BK.US,D,20021015,000000,19.2102,19.2102,18.4044,18.8978,6059626.4398059,0
+BK.US,D,20021016,000000,18.6698,19.2102,18.4242,19.1022,4773880.7773769,0
+BK.US,D,20021017,000000,20.354,20.5457,20.0161,20.3846,6282860.6882814,0
+BK.US,D,20021018,000000,20.3846,20.9004,20.0249,20.5919,5284818.4086032,0
+BK.US,D,20021021,000000,20.585,21.0232,20.0721,20.9054,3583206.5318018,0
+BK.US,D,20021022,000000,20.5761,20.8857,20.3296,20.7089,4089199.4805643,0
+BK.US,D,20021023,000000,20.5457,21.0764,19.8332,20.872,4160052.231447,0
+BK.US,D,20021024,000000,21.15,21.3456,20.0013,20.1841,3734420.8034663,0
+BK.US,D,20021025,000000,20.0091,20.9004,19.8166,20.7461,2515488.903507,0
+BK.US,D,20021028,000000,21.1893,21.2689,20.6538,20.7983,3372220.5233208,0
+BK.US,D,20021029,000000,20.7983,20.8395,19.7762,19.9374,4536713.087392,0
+BK.US,D,20021030,000000,20.1251,20.4337,19.9305,20.1605,4891226.1620773,0
+BK.US,D,20021031,000000,20.2332,20.3148,19.625,19.8166,5333531.5192962,0
+BK.US,D,20021101,000000,19.8166,20.4396,19.4637,20.2008,4260727.7574443,0
+BK.US,D,20021104,000000,20.6145,20.9319,20.2863,20.3924,3564322.3020261,0
+BK.US,D,20021105,000000,20.2096,20.6086,20.1369,20.3069,2638827.133449,0
+BK.US,D,20021106,000000,20.354,20.585,19.7762,20.2804,4668778.5445022,0
+BK.US,D,20021107,000000,20.0091,20.2008,19.5257,19.5709,4042570.4838219,0
+BK.US,D,20021108,000000,19.3861,20.0475,18.9046,19.055,4073566.5906677,0
+BK.US,D,20021111,000000,18.996,19.2102,18.7867,18.8821,2903999.0870108,0
+BK.US,D,20021112,000000,19.055,19.7988,18.9803,19.5188,4048302.8148197,0
+BK.US,D,20021113,000000,19.5257,19.9679,18.9557,19.5846,4978879.028785,0
+BK.US,D,20021114,000000,20.0013,20.7019,19.9089,20.6617,5018602.3627988,0
+BK.US,D,20021115,000000,20.6695,20.8543,20.0877,20.8543,4495161.0655028,0
+BK.US,D,20021118,000000,20.9388,20.9446,20.3216,20.4454,2921844.3127124,0
+BK.US,D,20021119,000000,20.4534,20.6941,20.2008,20.5093,2636613.7800103,0
+BK.US,D,20021120,000000,20.4534,21.4606,20.3374,21.2306,5139729.2745696,0
+BK.US,D,20021121,000000,21.4606,22.8648,21.4045,22.7125,5923000.9657952,0
+BK.US,D,20021122,000000,22.7194,22.9955,22.5258,22.6191,3827153.6979286,0
+BK.US,D,20021125,000000,22.6261,22.8098,21.8743,22.5347,3514703.4972824,0
+BK.US,D,20021126,000000,22.5445,22.5445,21.9371,22.3754,3320119.7098244,0
+BK.US,D,20021127,000000,22.5661,23.1577,22.4894,23.0751,2541149.5565232,0
+BK.US,D,20021129,000000,22.9955,23.2805,22.7597,23.1331,1694442.6469275,0
+BK.US,D,20021202,000000,23.3994,23.5084,22.5965,22.966,3372742.5694422,0
+BK.US,D,20021203,000000,22.6771,22.8648,22.1986,22.2968,2759687.4251736,0
+BK.US,D,20021204,000000,22.3056,22.3056,21.8881,21.9529,3427050.6305747,0
+BK.US,D,20021205,000000,22.0649,22.0649,21.1805,21.1893,4126445.8939943,0
+BK.US,D,20021206,000000,20.8857,21.4311,20.8051,20.9446,5889791.5055108,0
+BK.US,D,20021209,000000,20.8543,21.0685,20.2804,20.3216,4457265.401731,0
+BK.US,D,20021210,000000,20.3296,20.585,19.9679,20.2646,5436158.8668547,0
+BK.US,D,20021211,000000,20.2725,20.2725,19.8077,20.0317,3797720.6765457,0
+BK.US,D,20021212,000000,20.0091,20.0967,19.4097,19.5188,5137252.3539858,0
+BK.US,D,20021213,000000,19.5257,19.5503,19.0432,19.3026,4243667.1273754,0
+BK.US,D,20021216,000000,19.6632,20.2411,19.625,20.0877,4802139.4493949,0
+BK.US,D,20021217,000000,20.0877,20.585,19.9679,20.2008,5142983.6673499,0
+BK.US,D,20021218,000000,20.2096,20.2096,17.0002,17.068,26688221.939603,0
+BK.US,D,20021219,000000,17.0759,18.5892,17.0759,18.1263,15068053.293123,0
+BK.US,D,20021220,000000,18.6334,18.8251,18.2197,18.5047,10401234.711252,0
+BK.US,D,20021223,000000,18.5145,18.5145,17.9141,18.3209,4514827.8556437,0
+BK.US,D,20021224,000000,18.3042,18.5204,18.1922,18.2247,1350608.6209713,0
+BK.US,D,20021226,000000,18.1765,18.8251,18.1765,18.3662,2270892.4870382,0
+BK.US,D,20021227,000000,18.3602,18.4821,18.0585,18.0763,2844346.4133449,0
+BK.US,D,20021230,000000,18.1853,18.4172,17.9839,18.2639,3078522.2600609,0
+BK.US,D,20021231,000000,18.1431,18.3828,17.975,18.2639,2797199.4410161,0
+BK.US,D,20030102,000000,18.5588,19.2692,18.4114,19.225,4213320.2708717,0
+BK.US,D,20030103,000000,18.9803,19.5709,18.9803,19.3577,3284567.6566131,0
+BK.US,D,20030106,000000,19.3577,20.3688,19.2879,20.3216,5501019.7901294,0
+BK.US,D,20030107,000000,20.1094,20.5093,19.9247,20.2332,5252783.2976835,0
+BK.US,D,20030108,000000,19.1336,19.8883,19.1336,19.4411,6660171.8122023,0
+BK.US,D,20030109,000000,20.2411,20.6538,20.0091,20.4082,5967152.02432,0
+BK.US,D,20030110,000000,20.3924,21.0606,20.1605,20.5093,5694173.8021477,0
+BK.US,D,20030113,000000,20.6941,20.7245,20.1251,20.5683,4910497.0926837,0
+BK.US,D,20030114,000000,20.5683,20.7521,20.4002,20.7521,3131271.3062655,0
+BK.US,D,20030115,000000,20.7521,20.7521,20.3296,20.6007,3639345.3160774,0
+BK.US,D,20030116,000000,20.585,21.0144,20.3924,20.6233,3781046.7473075,0
+BK.US,D,20030117,000000,20.3148,20.8307,20.2804,20.6783,3347991.6810118,0
+BK.US,D,20030121,000000,20.8857,20.8857,19.9679,20.0553,3072920.186185,0
+BK.US,D,20030122,000000,20.2096,20.2096,19.4637,19.7762,6457902.8545517,0
+BK.US,D,20030123,000000,20.0407,20.2332,19.734,20.0789,5597658.3629813,0
+BK.US,D,20030124,000000,19.5031,19.6476,19.1198,19.5188,13352646.373004,0
+BK.US,D,20030127,000000,19.4637,19.85,19.1503,19.3949,6119797.0890581,0
+BK.US,D,20030128,000000,19.5709,19.5778,19.2319,19.5031,4141031.6387468,0
+BK.US,D,20030129,000000,19.2692,19.7202,19.1582,19.5503,4265286.7567112,0
+BK.US,D,20030130,000000,19.5778,19.68,19.1198,19.1955,3323120.7117971,0
+BK.US,D,20030131,000000,19.1955,19.5188,19.0491,19.4235,3839785.5858525,0
+BK.US,D,20030203,000000,19.4313,19.4943,19.1198,19.3714,4288727.9504861,0
+BK.US,D,20030204,000000,19.3793,19.3793,18.6207,18.9184,4818940.5828538,0
+BK.US,D,20030205,000000,18.9646,19.0698,18.5588,18.6207,8079676.2743262,0
+BK.US,D,20030206,000000,18.6275,18.6275,17.7766,18.0821,7685303.5027027,0
+BK.US,D,20030207,000000,18.3524,18.4388,17.922,18.0016,3957914.548552,0
+BK.US,D,20030210,000000,18.0448,18.3042,17.8237,18.1117,3008059.2629102,0
+BK.US,D,20030211,000000,18.1175,18.2718,17.5889,17.7638,4724909.1877076,0
+BK.US,D,20030212,000000,17.7716,17.9072,17.3992,17.4375,2961958.4180918,0
+BK.US,D,20030213,000000,17.352,17.5377,16.8873,17.3048,4134527.9413552,0
+BK.US,D,20030214,000000,17.2302,17.6596,16.9275,17.58,3556639.167101,0
+BK.US,D,20030218,000000,17.81,18.0193,17.6665,17.8512,3308663.188899,0
+BK.US,D,20030219,000000,17.8512,17.8915,17.5309,17.7215,3617465.1724978,0
+BK.US,D,20030220,000000,17.9141,17.9298,17.6055,17.6743,3535670.8233748,0
+BK.US,D,20030221,000000,17.6596,17.9573,17.411,17.7844,3039456.3174594,0
+BK.US,D,20030224,000000,17.7766,17.7893,17.068,17.2302,3589721.4231648,0
+BK.US,D,20030225,000000,16.9678,17.4749,16.9501,17.4749,5187788.0467518,0
+BK.US,D,20030226,000000,17.4749,17.4749,17.1918,17.3442,3820380.3275892,0
+BK.US,D,20030227,000000,17.3835,17.6527,17.1988,17.5593,3034630.6981461,0
+BK.US,D,20030228,000000,17.5593,17.802,17.4198,17.4895,5809561.2594845,0
+BK.US,D,20030303,000000,17.6743,17.9662,17.4287,17.4375,3695089.2584522,0
+BK.US,D,20030304,000000,17.3235,17.4287,17.0218,17.0848,2540493.1827448,0
+BK.US,D,20030305,000000,17.0376,17.238,16.8951,17.0848,3815954.6383456,0
+BK.US,D,20030306,000000,17.0848,17.0848,16.4312,16.5462,6022120.529766,0
+BK.US,D,20030307,000000,16.5462,16.7752,16.0765,16.507,4358147.8730277,0
+BK.US,D,20030310,000000,16.4312,16.4312,15.6638,15.8092,3633876.5522247,0
+BK.US,D,20030311,000000,15.8092,15.9292,15.2776,15.4712,6942011.5891996,0
+BK.US,D,20030312,000000,15.4348,15.4486,14.7823,15.3395,7586841.3301441,0
+BK.US,D,20030313,000000,15.8338,16.1473,15.5931,16.0342,5500237.2297641,0
+BK.US,D,20030314,000000,16.0342,16.2789,15.7935,15.9626,6675147.3106869,0
+BK.US,D,20030317,000000,15.7483,16.6386,15.6245,16.6229,5668510.0962301,0
+BK.US,D,20030318,000000,16.8145,17.2675,16.7673,17.1152,6774263.8217564,0
+BK.US,D,20030319,000000,17.0071,17.1584,16.7752,17.0376,4701722.4023738,0
+BK.US,D,20030320,000000,17.0376,17.3746,16.7005,17.2154,4370655.6096323,0
+BK.US,D,20030321,000000,16.6229,17.3392,16.1227,17.0454,8686213.4743305,0
+BK.US,D,20030324,000000,16.7005,16.7084,16.4382,16.447,3925617.9057547,0
+BK.US,D,20030325,000000,16.4548,16.7516,16.3291,16.615,4763595.5529149,0
+BK.US,D,20030326,000000,16.615,16.7997,16.4234,16.5983,2904257.565987,0
+BK.US,D,20030327,000000,16.5983,16.6229,16.2081,16.4155,2973029.2558203,0
+BK.US,D,20030328,000000,16.4155,16.507,16.2081,16.4234,1868054.0201243,0
+BK.US,D,20030331,000000,15.9292,16.2249,15.6727,15.7395,4304097.2732377,0
+BK.US,D,20030401,000000,15.7395,16.2327,15.6333,16.1315,3859320.0836039,0
+BK.US,D,20030402,000000,16.6229,16.9678,16.3939,16.8539,3477582.2528056,0
+BK.US,D,20030403,000000,16.6308,17.0376,16.6308,16.9678,5249518.7285657,0
+BK.US,D,20030404,000000,17.0071,17.2302,16.8695,16.9589,3067582.6970879,0
+BK.US,D,20030407,000000,17.466,17.8512,17.2822,17.2911,4008181.586004,0
+BK.US,D,20030408,000000,17.299,17.5456,17.0454,17.3235,3460788.2427831,0
+BK.US,D,20030409,000000,17.3992,17.6527,17.0376,17.1083,2794729.6438687,0
+BK.US,D,20030410,000000,17.1083,17.466,17.1083,17.411,2778571.6549492,0
+BK.US,D,20030411,000000,17.6596,17.7126,17.2675,17.3442,2516008.9143608,0
+BK.US,D,20030414,000000,17.3442,17.7559,17.1358,17.7382,2624240.3710627,0
+BK.US,D,20030415,000000,17.5889,18.4172,17.3147,18.375,5944231.8590327,0
+BK.US,D,20030416,000000,18.4644,19.4707,18.3898,18.5588,5784685.2021009,0
+BK.US,D,20030417,000000,18.5588,18.9646,18.2974,18.9646,4198603.2513634,0
+BK.US,D,20030421,000000,18.9646,19.225,18.7366,19.0924,5487993.0603047,0
+BK.US,D,20030422,000000,18.8329,19.961,18.7611,19.9089,5970412.5229029,0
+BK.US,D,20030423,000000,19.734,19.9757,19.5778,19.8883,3776359.5261863,0
+BK.US,D,20030424,000000,19.8883,19.9541,19.5099,19.791,3923920.4926348,0
+BK.US,D,20030425,000000,19.6947,19.8559,19.4313,19.5188,4356975.5589305,0
+BK.US,D,20030428,000000,19.5257,20.0967,19.4637,20.0249,3919882.5218556,0
+BK.US,D,20030429,000000,20.0249,20.3069,19.9158,20.2411,4104047.7748283,0
+BK.US,D,20030430,000000,20.1526,20.5015,19.961,20.3069,4536054.6783461,0
+BK.US,D,20030501,000000,20.3069,20.3216,19.7762,20.1183,3893580.7595675,0
+BK.US,D,20030502,000000,20.0407,20.7687,19.9158,20.6863,3838744.546511,0
+BK.US,D,20030505,000000,20.6863,21.2061,20.5241,20.6538,4592452.9592318,0
+BK.US,D,20030506,000000,20.5241,20.9604,20.5152,20.9142,4258646.6963951,0
+BK.US,D,20030507,000000,20.9142,20.9142,20.4258,20.6145,3994514.7645411,0
+BK.US,D,20030508,000000,20.3069,20.6145,19.8077,19.8077,4631392.7152465,0
+BK.US,D,20030509,000000,20.0013,20.2096,19.734,20.1457,3206682.0387812,0
+BK.US,D,20030512,000000,20.1457,20.6941,19.9247,20.6941,2261650.3371852,0
+BK.US,D,20030513,000000,20.6941,20.7904,20.3296,20.6302,3415067.9929928,0
+BK.US,D,20030514,000000,20.7089,20.7521,20.3069,20.4769,2428357.0652869,0
+BK.US,D,20030515,000000,20.6145,20.9988,20.4337,20.9604,4104698.0428041,0
+BK.US,D,20030516,000000,20.9604,21.2306,20.7089,20.8857,2041925.9075649,0
+BK.US,D,20030519,000000,20.8857,20.8857,19.9855,20.1369,3395923.2489733,0
+BK.US,D,20030520,000000,20.0967,20.3216,19.961,20.2804,4164739.4525682,0
+BK.US,D,20030521,000000,20.2804,20.7167,20.1526,20.7167,3328329.9790398,0
+BK.US,D,20030522,000000,20.7315,20.9004,20.6007,20.8307,2612783.8501373,0
+BK.US,D,20030523,000000,20.8307,20.9319,20.6233,20.7983,1850734.9110791,0
+BK.US,D,20030527,000000,20.7983,21.5746,20.4396,21.4478,2818300.0771318,0
+BK.US,D,20030528,000000,21.4478,22.1376,21.4478,21.9765,3860623.6724568,0
+BK.US,D,20030529,000000,21.9971,22.1661,21.608,21.7298,2271810.3926942,0
+BK.US,D,20030530,000000,21.7298,22.3362,21.7298,22.2192,2818952.3803751,0
+BK.US,D,20030602,000000,22.4423,22.9955,22.3754,22.6771,4006756.8987331,0
+BK.US,D,20030603,000000,22.6771,23.0663,22.6339,22.9198,3641557.6518823,0
+BK.US,D,20030604,000000,22.8392,23.3119,22.8392,23.2401,2832237.5891761,0
+BK.US,D,20030605,000000,23.2401,23.2401,22.8265,23.0751,4114983.2672662,0
+BK.US,D,20030606,000000,23.4171,23.533,22.5199,22.5592,5697550.3109796,0
+BK.US,D,20030609,000000,22.4511,22.5041,21.7839,21.8811,3800839.7240352,0
+BK.US,D,20030610,000000,21.9607,22.2968,21.9126,22.175,3387847.3074149,0
+BK.US,D,20030611,000000,22.114,22.7351,22.0335,22.7351,2417544.7065347,0
+BK.US,D,20030612,000000,22.8806,22.8806,22.343,22.6339,2352296.0647954,0
+BK.US,D,20030613,000000,22.7665,22.7813,22.0069,22.3224,2284699.7419606,0
+BK.US,D,20030616,000000,22.3292,22.9572,22.3292,22.9434,2721665.5748149,0
+BK.US,D,20030617,000000,23.3424,23.3797,22.9522,23.0564,3732728.4785153,0
+BK.US,D,20030618,000000,23.0564,23.0879,22.5907,22.6261,2849686.9553432,0
+BK.US,D,20030619,000000,22.7665,22.9955,22.4344,22.458,4993600.1188284,0
+BK.US,D,20030620,000000,22.5749,22.6427,22.175,22.4423,4696774.6670088,0
+BK.US,D,20030623,000000,22.282,22.4423,21.6128,21.666,3712929.395985,0
+BK.US,D,20030624,000000,21.6748,22.0187,21.6522,21.8655,2184669.3957703,0
+BK.US,D,20030625,000000,21.7524,22.1917,21.5058,21.5992,2477454.8415431,0
+BK.US,D,20030626,000000,21.5992,22.0069,21.5058,21.9451,2039451.0222486,0
+BK.US,D,20030627,000000,21.9451,22.1986,21.7986,21.9687,2787826.0164074,0
+BK.US,D,20030630,000000,22.0335,22.3813,21.9971,22.0728,2788345.0096276,0
+BK.US,D,20030701,000000,22.0728,22.0728,21.3525,22.0482,2910383.7212519,0
+BK.US,D,20030702,000000,22.0728,22.6515,21.7298,22.0335,3377558.0124179,0
+BK.US,D,20030703,000000,21.8428,22.0728,21.6886,21.8655,1802550.9699439,0
+BK.US,D,20030707,000000,22.3224,22.9277,22.2968,22.7528,3916887.6256854,0
+BK.US,D,20030708,000000,22.7528,23.1409,22.6712,23.0663,2737814.4050304,0
+BK.US,D,20030709,000000,23.1105,23.4868,23.0407,23.1173,3507538.3379436,0
+BK.US,D,20030710,000000,22.966,23.081,22.4894,22.743,2676727.8853898,0
+BK.US,D,20030711,000000,22.8952,23.1409,22.7528,22.9042,2213067.4836141,0
+BK.US,D,20030714,000000,23.3031,23.9153,23.1861,23.6883,3760596.3791676,0
+BK.US,D,20030715,000000,24.1846,24.3821,23.932,24.1374,4408553.3086718,0
+BK.US,D,20030716,000000,24.3761,24.5589,23.6028,23.9565,4232594.2543793,0
+BK.US,D,20030717,000000,23.763,23.7718,23.4259,23.6274,3653796.733173,0
+BK.US,D,20030718,000000,23.8189,23.986,23.6274,23.986,2812439.5242796,0
+BK.US,D,20030721,000000,23.8013,23.9497,23.6176,23.7718,2817782.1015454,0
+BK.US,D,20030722,000000,23.7718,23.9497,23.595,23.8475,2633613.7956714,0
+BK.US,D,20030723,000000,23.763,23.8189,23.3355,23.4505,2340051.895336,0
+BK.US,D,20030724,000000,23.4505,23.5566,23.0564,23.0564,4900214.9211229,0
+BK.US,D,20030725,000000,23.1498,23.4662,22.9434,23.4416,3933950.2910219,0
+BK.US,D,20030728,000000,23.0977,23.0977,23.0338,23.0977,3915330.6460251,0
+BK.US,D,20030729,000000,23.1262,23.2039,22.5907,22.8952,3010669.4935173,0
+BK.US,D,20030730,000000,23.0751,23.1733,22.8952,23.1262,2541149.5565232,0
+BK.US,D,20030731,000000,23.2628,23.6883,23.0162,23.1262,3793940.167109,0
+BK.US,D,20030801,000000,23.1655,23.1861,22.6585,22.6712,2910383.7212519,0
+BK.US,D,20030804,000000,22.6712,22.6869,21.8575,22.6585,2769720.276462,0
+BK.US,D,20030805,000000,22.6585,22.7125,22.1298,22.1917,2716454.2723047,0
+BK.US,D,20030806,000000,22.114,22.4894,21.9971,22.1986,3305800.5851182,0
+BK.US,D,20030807,000000,22.1524,22.3056,21.9607,22.2644,3384459.6046115,0
+BK.US,D,20030808,000000,22.458,22.6113,22.2556,22.4256,1895276.7409697,0
+BK.US,D,20030811,000000,22.3056,22.5199,22.114,22.227,2785217.821068,0
+BK.US,D,20030812,000000,22.2644,22.7528,22.2644,22.7528,2511972.9788492,0
+BK.US,D,20030813,000000,22.8806,22.8806,22.4423,22.6113,1725311.5495527,0
+BK.US,D,20030814,000000,22.7282,22.9798,22.4825,22.966,2104053.466547,0
+BK.US,D,20030815,000000,23.025,23.025,22.5347,22.8029,1452591.8063566,0
+BK.US,D,20030818,000000,23.0162,23.025,22.6712,22.9356,2245369.2145802,0
+BK.US,D,20030819,000000,22.9572,23.1331,22.8098,23.0338,2424582.6616529,0
+BK.US,D,20030820,000000,23.0338,23.1026,22.8952,23.0338,1630233.0092624,0
+BK.US,D,20030821,000000,23.081,23.3119,22.911,23.0751,2001812.8198192,0
+BK.US,D,20030822,000000,23.1861,23.2127,22.6869,22.7597,2935647.4970998,0
+BK.US,D,20030825,000000,22.743,22.8176,22.6339,22.8176,1785611.438293,0
+BK.US,D,20030826,000000,22.6515,22.8265,22.3666,22.6948,3108091.6443681,0
+BK.US,D,20030827,000000,22.5513,22.6712,22.3754,22.5041,1682460.0093456,0
+BK.US,D,20030828,000000,22.5121,22.6515,22.2644,22.5818,2749536.5283686,0
+BK.US,D,20030829,000000,22.5818,22.6515,22.4118,22.5907,2258262.6343818,0
+BK.US,D,20030902,000000,22.5121,23.1793,22.5121,23.0879,3268934.7667165,0
+BK.US,D,20030903,000000,23.2185,23.3503,22.9886,23.3424,3816345.4097113,0
+BK.US,D,20030904,000000,23.3424,23.4868,23.2127,23.4416,2876257.3729453,0
+BK.US,D,20030905,000000,23.4416,23.6028,23.1577,23.4584,3333403.9009916,0
+BK.US,D,20030908,000000,23.4584,23.7865,23.4505,23.4868,2356072.5036971,0
+BK.US,D,20030909,000000,23.3031,23.8406,23.2275,23.7473,3116420.9767341,0
+BK.US,D,20030910,000000,23.5694,23.5694,22.8176,22.8806,2642736.8823739,0
+BK.US,D,20030911,000000,23.0751,23.366,23.0407,23.1577,2756826.8566604,0
+BK.US,D,20030912,000000,23.1577,23.1577,22.8176,23.0092,2340961.6599218,0
+BK.US,D,20030915,000000,23.0564,23.0663,22.6771,22.798,2056515.7228526,0
+BK.US,D,20030916,000000,22.8806,23.3503,22.8806,23.3119,2721265.6447453,0
+BK.US,D,20030917,000000,23.2628,23.5084,23.2559,23.3503,1606404.097023,0
+BK.US,D,20030918,000000,23.4584,24.3251,23.4171,24.1256,3677379.3780413,0
+BK.US,D,20030919,000000,24.1256,24.2867,23.9949,24.1432,2610304.8942859,0
+BK.US,D,20030922,000000,23.8337,23.8789,23.5036,23.6726,2691964.9157519,0
+BK.US,D,20030923,000000,23.6726,23.7394,23.4338,23.5772,1714505.2966029,0
+BK.US,D,20030924,000000,23.533,23.7089,23.0476,23.2039,3242235.1096263,0
+BK.US,D,20030925,000000,23.1105,23.1577,22.4511,22.4511,4080472.2533964,0
+BK.US,D,20030926,000000,22.4511,22.4511,22.0403,22.2556,3850076.9161171,0
+BK.US,D,20030929,000000,22.2556,22.6869,22.2556,22.6585,2713586.5803552,0
+BK.US,D,20030930,000000,22.6585,22.6585,22.227,22.3528,4600397.6260346,0
+BK.US,D,20031001,000000,22.3528,23.587,22.3528,23.3729,4737152.3395334,0
+BK.US,D,20031002,000000,23.2275,23.3355,22.9955,23.0338,3183363.9786918,0
+BK.US,D,20031003,000000,23.0338,23.6883,23.0338,23.2628,2476152.270324,0
+BK.US,D,20031006,000000,23.2628,24.0381,23.2628,23.6087,2654065.181445,0
+BK.US,D,20031007,000000,23.6087,23.8239,23.4259,23.648,3790032.4534518,0
+BK.US,D,20031008,000000,23.6568,23.8239,23.533,23.7473,3002725.8443483,0
+BK.US,D,20031009,000000,24.162,24.3997,24.046,24.217,3016529.0287357,0
+BK.US,D,20031010,000000,24.217,24.3378,23.8867,23.9153,1995562.5132351,0
+BK.US,D,20031013,000000,23.9949,24.5403,23.9949,24.4165,2453100.830281,0
+BK.US,D,20031014,000000,24.4243,25.0198,24.4243,24.9382,4893048.7441504,0
+BK.US,D,20031015,000000,25.2822,25.2822,24.9776,25.0542,4607039.7216181,0
+BK.US,D,20031016,000000,24.9913,25.0797,24.7526,24.7761,3550783.7024176,0
+BK.US,D,20031017,000000,24.784,24.784,23.7315,23.8711,4432645.7880562,0
+BK.US,D,20031020,000000,23.9949,24.3761,23.6411,23.6785,4079176.8056136,0
+BK.US,D,20031021,000000,23.7089,24.0145,23.479,23.5566,4365573.5466103,0
+BK.US,D,20031022,000000,21.8881,24.2642,21.8881,23.4662,5174503.8555845,0
+BK.US,D,20031023,000000,23.4662,23.5173,23.081,23.3424,2706680.9176264,0
+BK.US,D,20031024,000000,23.3424,23.3424,22.8952,23.3119,2553521.9478371,0
+BK.US,D,20031027,000000,23.3119,24.153,23.3119,23.6883,2513142.2400451,0
+BK.US,D,20031028,000000,23.763,23.9565,23.3729,23.6726,3641298.1552723,0
+BK.US,D,20031029,000000,23.8475,23.9791,22.8392,23.8633,3138825.2017025,0
+BK.US,D,20031030,000000,24.1846,24.2002,23.8475,24.046,2586601.1509996,0
+BK.US,D,20031031,000000,24.1432,24.2406,23.9241,23.9497,3987739.3589343,0
+BK.US,D,20031103,000000,23.9949,24.3526,23.9565,24.3015,2543711.9583433,0
+BK.US,D,20031104,000000,24.1432,24.4853,24.046,24.3172,2855265.6236425,0
+BK.US,D,20031105,000000,24.3172,24.3172,23.595,23.9949,2986442.6864758,0
+BK.US,D,20031106,000000,23.9949,24.1256,23.5408,24.0804,2434219.6534066,0
+BK.US,D,20031107,000000,24.0804,24.3093,23.9713,24.1846,3227913.9496525,0
+BK.US,D,20031110,000000,24.1846,24.2642,23.4338,23.9015,2478495.8808846,0
+BK.US,D,20031111,000000,23.6883,23.9015,23.6568,23.8789,1937605.2174216,0
+BK.US,D,20031112,000000,23.8789,24.0715,23.8337,23.9949,3958437.6123071,0
+BK.US,D,20031113,000000,23.9949,24.0538,23.5694,23.5694,3398132.531877,0
+BK.US,D,20031114,000000,23.4171,23.6176,22.9955,23.0977,4300190.5772142,0
+BK.US,D,20031117,000000,23.0977,23.0977,22.5121,22.9198,2713978.3693547,0
+BK.US,D,20031118,000000,22.9198,23.0338,22.4118,22.6191,3011969.011835,0
+BK.US,D,20031119,000000,22.6771,22.8334,22.5965,22.7665,2302934.7213943,0
+BK.US,D,20031120,000000,22.5749,22.8098,22.4118,22.458,3613948.2302063,0
+BK.US,D,20031121,000000,22.5749,22.9198,22.4177,22.857,3295242.6348071,0
+BK.US,D,20031124,000000,22.9729,23.4082,22.966,23.366,3706029.8390589,0
+BK.US,D,20031125,000000,23.2275,23.4584,23.1949,23.3994,3454662.0875183,0
+BK.US,D,20031126,000000,23.4171,23.6726,23.3031,23.5408,2353729.9107703,0
+BK.US,D,20031128,000000,23.6028,23.6785,23.479,23.5566,1366883.6377737,0
+BK.US,D,20031201,000000,23.5566,23.8239,23.5566,23.7237,2757477.1246362,0
+BK.US,D,20031202,000000,23.7237,24.5835,23.7237,24.1846,4994898.6195124,0
+BK.US,D,20031203,000000,24.1846,24.3919,24.0037,24.1846,4020953.9073875,0
+BK.US,D,20031204,000000,24.1108,24.3703,24.0715,24.2406,3771024.0723568,0
+BK.US,D,20031205,000000,24.0715,24.1776,24.0086,24.0312,2842656.1236614,0
+BK.US,D,20031208,000000,23.9713,24.5531,23.9713,24.5167,3171259.2250581,0
+BK.US,D,20031209,000000,24.5167,24.5531,24.162,24.2406,2954923.5158749,0
+BK.US,D,20031210,000000,24.2238,24.4627,24.0804,24.4086,3834578.3538774,0
+BK.US,D,20031211,000000,24.3378,24.9048,24.3378,24.8006,3569531.5692688,0
+BK.US,D,20031212,000000,24.838,24.8773,24.4931,24.6798,1703567.7688976,0
+BK.US,D,20031215,000000,24.5167,25.0277,24.3378,24.3703,3548701.6237346,0
+BK.US,D,20031216,000000,24.1924,24.3093,24.0381,24.217,2824292.9223734,0
+BK.US,D,20031217,000000,24.1432,24.2317,23.8111,24.0538,5745874.6855745,0
+BK.US,D,20031218,000000,24.1846,24.8636,24.1708,24.8164,5744960.8504535,0
+BK.US,D,20031219,000000,24.8557,24.9992,24.4853,24.9628,4338482.1005206,0
+BK.US,D,20031222,000000,24.7614,25.2379,24.4931,25.2379,2415595.9378748,0
+BK.US,D,20031223,000000,25.2379,25.4915,25.2242,25.407,2353858.1326247,0
+BK.US,D,20031224,000000,25.2753,25.5308,25.1859,25.2665,743683.70250259,0
+BK.US,D,20031226,000000,25.2527,25.4915,25.2449,25.3539,396974.86116042,0
+BK.US,D,20031229,000000,25.3932,25.6281,25.3932,25.4286,1852037.4822983,0
+BK.US,D,20031230,000000,25.5308,25.6605,25.4345,25.5514,1615651.3350449,0
+BK.US,D,20031231,000000,25.5682,25.7135,25.2753,25.4286,1990221.9712368,0
+BK.US,D,20040102,000000,25.4286,25.6074,25.1279,25.1927,2017832.4105466,0
+BK.US,D,20040105,000000,25.4512,26.2413,25.4138,26.2413,3627491.9179836,0
+BK.US,D,20040106,000000,26.1263,26.7592,26.1204,26.65,4052992.0712085,0
+BK.US,D,20040107,000000,26.1036,26.2206,25.3215,25.7283,8232972.6246739,0
+BK.US,D,20040108,000000,25.9131,25.9534,25.4138,25.6989,5241839.6641756,0
+BK.US,D,20040109,000000,25.5308,25.8295,25.3146,25.401,3546220.6326158,0
+BK.US,D,20040112,000000,25.3362,25.574,25.3362,25.4915,1879388.424998,0
+BK.US,D,20040113,000000,25.5682,25.7215,24.9776,25.4826,2949193.2201447,0
+BK.US,D,20040114,000000,25.4826,25.8217,25.459,25.7991,3369875.8951264,0
+BK.US,D,20040115,000000,26.1036,26.3739,25.4286,26.1362,4838089.3974083,0
+BK.US,D,20040116,000000,26.1362,26.3739,25.9602,26.3051,2927050.5270538,0
+BK.US,D,20040120,000000,26.3287,26.4663,26.1941,26.3366,2486443.6005886,0
+BK.US,D,20040121,000000,25.9131,26.2,25.574,25.9602,3986305.5129594,0
+BK.US,D,20040122,000000,26.1036,26.1862,25.7833,25.9887,3374569.2220503,0
+BK.US,D,20040123,000000,26.1862,26.1862,25.3362,25.4512,4740928.778435,0
+BK.US,D,20040126,000000,25.3932,25.4994,25.0375,25.407,5175937.7015593,0
+BK.US,D,20040127,000000,25.1771,25.1771,24.1256,24.1776,14990174.798727,0
+BK.US,D,20040128,000000,23.9565,24.1708,23.3355,23.648,11894584.785161,0
+BK.US,D,20040129,000000,23.4731,23.6028,23.2275,23.479,8110150.3350506,0
+BK.US,D,20040130,000000,23.8789,24.4931,23.8111,24.3761,8323616.3170166,0
+BK.US,D,20040202,000000,24.5167,24.6385,24.3015,24.3761,7784548.2356266,0
+BK.US,D,20040203,000000,24.3761,24.3761,24.0312,24.2553,4689226.8773744,0
+BK.US,D,20040204,000000,23.9949,24.2494,23.8013,23.8711,7272833.1322039,0
+BK.US,D,20040205,000000,24.0715,24.1924,23.8337,23.8406,5133219.4713755,0
+BK.US,D,20040206,000000,23.8937,24.162,23.763,24.0715,5809561.2594845,0
+BK.US,D,20040209,000000,24.1846,24.2642,23.9153,24.1776,5898256.1831674,0
+BK.US,D,20040210,000000,24.0381,24.5757,23.9565,24.4695,4666427.8105052,0
+BK.US,D,20040211,000000,24.2317,24.5835,24.217,24.4695,7168113.5296247,0
+BK.US,D,20040212,000000,24.4695,24.9127,24.3526,24.8006,6676061.1458078,0
+BK.US,D,20040213,000000,24.8006,25.0453,24.6641,25.0198,3671518.8251891,0
+BK.US,D,20040217,000000,25.1073,25.3618,25.0277,25.2242,3082821.7627177,0
+BK.US,D,20040218,000000,25.2242,25.3362,25.0797,25.1437,2614993.1330409,0
+BK.US,D,20040219,000000,25.3146,25.3362,24.9048,24.9854,2267899.6261355,0
+BK.US,D,20040220,000000,24.8852,24.9206,24.4165,24.6326,5170727.4166829,0
+BK.US,D,20040223,000000,24.6385,24.8302,24.5167,24.6474,3469512.4170498,0
+BK.US,D,20040224,000000,24.6474,24.8714,24.5589,24.7004,3440594.318352,0
+BK.US,D,20040225,000000,24.7358,25.2153,24.6572,25.1859,4061852.6083996,0
+BK.US,D,20040226,000000,24.9707,25.4994,24.955,25.4138,6911796.0074516,0
+BK.US,D,20040227,000000,25.0375,25.4826,25.0375,25.3362,5823626.9933832,0
+BK.US,D,20040301,000000,25.5082,25.517,25.2665,25.407,3896965.4094696,0
+BK.US,D,20040302,000000,25.3618,25.5082,25.2665,25.3362,3012098.2513232,0
+BK.US,D,20040303,000000,25.2665,25.5239,25.2665,25.4915,2357378.1278175,0
+BK.US,D,20040304,000000,25.4512,25.5239,25.3146,25.407,3952445.7846993,0
+BK.US,D,20040305,000000,25.3765,25.7903,25.2822,25.6605,4296022.349313,0
+BK.US,D,20040308,000000,25.5436,25.7135,25.3932,25.4138,1899181.4017256,0
+BK.US,D,20040309,000000,25.4138,25.4138,25.0621,25.2242,2343701.130017,0
+BK.US,D,20040310,000000,25.1859,25.1859,24.5757,24.6159,2833277.6108839,0
+BK.US,D,20040311,000000,24.5678,24.6474,23.986,24.0892,4721394.2806835,0
+BK.US,D,20040312,000000,24.2238,24.6474,24.1924,24.6326,3203816.3820992,0
+BK.US,D,20040315,000000,24.838,24.8557,23.5694,24.1256,2656151.3306631,0
+BK.US,D,20040316,000000,24.4931,24.9382,24.4567,24.8714,4360748.9449308,0
+BK.US,D,20040317,000000,24.8714,25.3932,24.8557,25.292,2853730.0142912,0
+BK.US,D,20040318,000000,25.2242,25.3284,25.007,25.0719,2496081.6099762,0
+BK.US,D,20040319,000000,25.2242,25.3844,25.1003,25.1073,3453486.7205198,0
+BK.US,D,20040322,000000,25.1073,25.1073,24.4165,24.5678,2999203.8138879,0
+BK.US,D,20040323,000000,24.6071,24.671,24.2406,24.2406,2880685.0974565,0
+BK.US,D,20040324,000000,24.3015,24.3761,23.9497,24.0145,2764118.2025861,0
+BK.US,D,20040325,000000,24.2317,24.4931,24.162,24.4567,2586728.3552202,0
+BK.US,D,20040326,000000,24.3172,24.4853,24.1374,24.2494,2280927.373594,0
+BK.US,D,20040329,000000,24.3015,24.5089,24.153,24.4086,1674386.1030548,0
+BK.US,D,20040330,000000,24.4165,24.5835,24.2642,24.4567,1740159.8438167,0
+BK.US,D,20040331,000000,24.5324,24.5324,24.1374,24.1846,3675288.1406543,0
+BK.US,D,20040401,000000,24.1846,24.5403,24.1776,24.4489,5139074.9360588,0
+BK.US,D,20040402,000000,25.2586,25.292,24.3457,24.7526,3894101.7880551,0
+BK.US,D,20040405,000000,24.7211,25.0621,24.6857,25.0542,3490348.4683865,0
+BK.US,D,20040406,000000,24.955,25.1437,24.7761,25.0198,2215274.7312502,0
+BK.US,D,20040407,000000,25.0797,25.1927,24.6926,24.8773,2338877.5459712,0
+BK.US,D,20040408,000000,25.0719,25.1603,24.8557,24.8901,2669700.1066093,0
+BK.US,D,20040412,000000,25.0857,25.5082,24.9304,25.3451,2350473.4827225,0
+BK.US,D,20040413,000000,25.3932,25.4512,24.5089,24.6326,4458693.1419031,0
+BK.US,D,20040414,000000,24.1432,24.5589,23.8406,24.0312,4029029.8489459,0
+BK.US,D,20040415,000000,24.0312,24.104,23.1793,23.5694,4731809.7622675,0
+BK.US,D,20040416,000000,23.763,24.162,23.7473,23.9015,3617726.7043754,0
+BK.US,D,20040419,000000,23.9015,23.9241,23.5694,23.6176,2495692.8738779,0
+BK.US,D,20040420,000000,23.7797,23.8337,23.3169,23.3267,2409208.2507324,0
+BK.US,D,20040421,000000,23.1105,23.1861,22.6653,22.7665,7090103.7604735,0
+BK.US,D,20040422,000000,22.7665,23.3503,22.6948,23.2628,8500485.1358948,0
+BK.US,D,20040423,000000,23.1498,23.4171,23.025,23.2628,3786386.271672,0
+BK.US,D,20040426,000000,23.3729,23.4868,23.1105,23.2343,2350730.944065,0
+BK.US,D,20040427,000000,23.3119,23.6932,23.3119,23.3503,2962216.8970681,0
+BK.US,D,20040428,000000,23.1105,23.1262,22.6515,22.6585,2991131.9428645,0
+BK.US,D,20040429,000000,22.6113,23.0564,22.3754,22.5513,4195738.6123151,0
+BK.US,D,20040430,000000,22.6869,22.6869,22.2644,22.3754,4806177.4201742,0
+BK.US,D,20040503,000000,22.3136,22.5121,22.1524,22.3362,3931345.1485837,0
+BK.US,D,20040504,000000,22.4825,22.8392,22.4118,22.6427,3987869.6160562,0
+BK.US,D,20040505,000000,22.9955,23.1949,22.8176,23.0564,4254735.9298365,0
+BK.US,D,20040506,000000,23.0407,23.2275,22.9198,23.1409,4707850.5929062,0
+BK.US,D,20040507,000000,23.0751,23.081,22.4511,22.5907,4424830.3607416,0
+BK.US,D,20040510,000000,22.4737,22.4825,21.8281,22.227,3723220.7262497,0
+BK.US,D,20040511,000000,22.2644,22.3362,22.0482,22.1917,4092322.5985889,0
+BK.US,D,20040512,000000,22.0482,22.1917,21.8281,22.0649,8262404.6284229,0
+BK.US,D,20040513,000000,21.9971,22.6948,21.9903,22.3528,6077211.1512637,0
+BK.US,D,20040514,000000,22.3597,22.5661,22.1376,22.458,5145849.3240319,0
+BK.US,D,20040517,000000,22.1376,22.29,21.8881,22.0266,3896570.5675688,0
+BK.US,D,20040518,000000,22.1524,22.6585,22.1465,22.5347,5676066.0269346,0
+BK.US,D,20040519,000000,22.9198,23.2873,22.5121,22.5199,4259421.1156902,0
+BK.US,D,20040520,000000,22.3951,22.458,22.2064,22.3136,2952578.8876806,0
+BK.US,D,20040521,000000,22.9729,22.9729,22.4177,22.5199,2194568.9370354,0
+BK.US,D,20040524,000000,22.7125,22.7282,22.4659,22.5592,3791730.8842054,0
+BK.US,D,20040525,000000,22.458,23.081,22.2968,23.0476,2847341.3095151,0
+BK.US,D,20040526,000000,23.0092,23.3267,22.9198,23.0751,2300201.3571017,0
+BK.US,D,20040527,000000,23.3561,23.3561,22.8806,23.0338,3233379.6606039,0
+BK.US,D,20040528,000000,23.0751,23.1262,22.9572,23.0879,1965607.4457309,0
+BK.US,D,20040601,000000,22.9729,23.0977,22.798,23.0407,2811528.74206,0
+BK.US,D,20040602,000000,23.0564,23.3797,23.0014,23.2401,2069152.6989453,0
+BK.US,D,20040603,000000,23.0751,23.1409,22.8176,22.8176,1607835.9077302,0
+BK.US,D,20040604,000000,22.8726,23.1105,22.8392,23.0407,2578264.6951974,0
+BK.US,D,20040607,000000,23.1409,23.3424,23.0977,23.3424,3034369.1662685,0
+BK.US,D,20040608,000000,23.2039,23.4416,23.1733,23.2943,2642346.1110082,0
+BK.US,D,20040609,000000,23.2805,23.2873,22.8874,22.911,1955454.5136583,0
+BK.US,D,20040610,000000,22.9522,23.0338,22.6869,22.8098,2379123.9437401,0
+BK.US,D,20040614,000000,22.8098,22.8098,22.3666,22.4118,2080609.2198707,0
+BK.US,D,20040615,000000,22.6515,22.7665,22.3813,22.3951,2339276.4584071,0
+BK.US,D,20040616,000000,22.4963,22.4963,22.2644,22.3056,2663048.8523217,0
+BK.US,D,20040617,000000,22.1917,22.29,22.0649,22.0973,3876774.5379398,0
+BK.US,D,20040618,000000,22.0973,22.4423,22.0973,22.234,3215144.6811703,0
+BK.US,D,20040621,000000,22.3056,22.3528,22.0649,22.0649,2143391.1173637,0
+BK.US,D,20040622,000000,22.0482,22.6585,22.0335,22.6053,3007150.5159582,0
+BK.US,D,20040623,000000,22.5199,22.6585,22.4039,22.5592,2599623.8102892,0
+BK.US,D,20040624,000000,22.6113,22.7351,22.5445,22.5592,2452584.8899622,0
+BK.US,D,20040625,000000,22.5121,22.8176,22.4963,22.5907,3055732.3518955,0
+BK.US,D,20040628,000000,22.7282,22.743,22.3597,22.4256,2181546.2777457,0
+BK.US,D,20040629,000000,22.4256,22.5347,22.2408,22.4825,3086729.476375,0
+BK.US,D,20040630,000000,22.458,22.6869,22.343,22.6339,2928356.1511742,0
+BK.US,D,20040701,000000,22.6261,22.7597,22.1465,22.3136,2070842.9886288,0
+BK.US,D,20040702,000000,22.3136,22.5965,22.2644,22.4963,3024992.6887586,0
+BK.US,D,20040706,000000,22.2644,22.3224,22.0403,22.0571,2258654.4233812,0
+BK.US,D,20040707,000000,21.9451,22.1465,21.9451,21.9903,2492050.7626333,0
+BK.US,D,20040708,000000,22.0905,22.1661,21.8507,21.8507,2716971.2302573,0
+BK.US,D,20040709,000000,21.9607,21.9903,21.8281,21.8428,1689624.1510507,0
+BK.US,D,20040712,000000,21.8507,21.8811,21.6462,21.7524,3822986.4876612,0
+BK.US,D,20040713,000000,21.7524,21.7524,21.3456,21.5362,4799147.6061261,0
+BK.US,D,20040714,000000,21.4606,21.5225,20.923,21.15,7822839.758933,0
+BK.US,D,20040715,000000,21.1893,21.666,21.1677,21.5834,5683619.9223717,0
+BK.US,D,20040716,000000,21.6462,22.227,21.6462,22.1072,5858273.3525437,0
+BK.US,D,20040719,000000,22.0138,22.1219,21.8507,22.0482,3761120.4605565,0
+BK.US,D,20040720,000000,21.9765,22.2722,21.8133,22.114,4290291.035949,0
+BK.US,D,20040721,000000,22.1524,22.3224,21.5578,21.5578,5788461.6410026,0
+BK.US,D,20040722,000000,21.5746,21.7377,21.4124,21.6208,3368699.5104942,0
+BK.US,D,20040723,000000,21.5362,21.6886,21.4979,21.5746,3152893.9885026,0
+BK.US,D,20040726,000000,21.5451,21.8811,21.5284,21.6384,2332760.5494103,0
+BK.US,D,20040727,000000,21.7898,21.9293,21.6384,21.9293,2094548.7671826,0
+BK.US,D,20040728,000000,21.8959,21.9607,21.55,21.7298,3126061.0213891,0
+BK.US,D,20040729,000000,21.9371,22.2064,21.8881,22.2064,2500253.9084123,0
+BK.US,D,20040730,000000,22.2133,22.2556,21.9971,22.0571,2019266.2565213,0
+BK.US,D,20040802,000000,22.0571,22.2064,21.8575,22.1376,2998557.6164471,0
+BK.US,D,20040803,000000,22.0728,22.2556,21.9971,22.1465,1949584.8021022,0
+BK.US,D,20040804,000000,21.9971,22.227,21.9047,22.114,3073834.0213059,0
+BK.US,D,20040805,000000,22.1524,22.175,21.6128,21.6384,2067716.817703,0
+BK.US,D,20040806,000000,21.5578,21.7691,21.4606,21.5362,2848515.6588798,0
+BK.US,D,20040809,000000,21.5992,21.6128,21.4537,21.49,1284185.6298674,0
+BK.US,D,20040810,000000,21.4979,21.7603,21.4213,21.7377,1945552.9371256,0
+BK.US,D,20040811,000000,21.6748,21.7986,21.5058,21.7839,1447378.4685789,0
+BK.US,D,20040812,000000,21.6522,21.7122,21.4311,21.4311,1449462.5825294,0
+BK.US,D,20040813,000000,21.4753,21.4753,21.0685,21.15,2876385.5947997,0
+BK.US,D,20040816,000000,21.2306,21.8655,21.2149,21.8655,3071486.3402102,0
+BK.US,D,20040817,000000,21.9607,22.1298,21.8428,22.0403,2333282.5955317,0
+BK.US,D,20040818,000000,22.0187,22.6261,21.9903,22.6261,4580736.9416962,0
+BK.US,D,20040819,000000,22.5041,22.6515,22.3362,22.4737,2559119.9511779,0
+BK.US,D,20040820,000000,22.4737,22.7813,22.3951,22.6948,2620070.107894,0
+BK.US,D,20040823,000000,22.6653,22.8491,22.6113,22.6113,2831844.7825428,0
+BK.US,D,20040824,000000,22.7282,22.8491,22.5965,22.6427,2540890.0599131,0
+BK.US,D,20040825,000000,22.7125,22.9042,22.5749,22.857,1806713.0920424,0
+BK.US,D,20040826,000000,22.857,22.966,22.7665,22.8648,1439820.5026068,0
+BK.US,D,20040827,000000,22.911,22.9434,22.7351,22.7597,1245758.7612702,0
+BK.US,D,20040830,000000,22.7597,22.9434,22.6712,22.6771,1064335.0136602,0
+BK.US,D,20040831,000000,22.6515,22.8806,22.6339,22.8806,2410776.4243642,0
+BK.US,D,20040901,000000,22.8806,23.0476,22.6869,22.8029,4050516.1682584,0
+BK.US,D,20040902,000000,22.8265,23.0338,22.6653,23.0338,2833147.353762,0
+BK.US,D,20040903,000000,23.0338,23.1861,22.9356,22.9434,2343566.80236,0
+BK.US,D,20040907,000000,22.9955,23.3797,22.9572,23.2343,2668652.9614651,0
+BK.US,D,20040908,000000,23.1262,23.2628,23.0564,23.1105,2147034.2462422,0
+BK.US,D,20040909,000000,23.0879,23.1498,22.8952,22.9729,2606792.0225293,0
+BK.US,D,20040910,000000,22.9572,23.0751,22.8806,23.0162,1713198.6548488,0
+BK.US,D,20040913,000000,23.0092,23.0338,22.9042,23.025,2334847.7162621,0
+BK.US,D,20040914,000000,23.025,23.0879,22.8392,22.8874,2803059.9938684,0
+BK.US,D,20040915,000000,22.9198,22.9434,22.6869,22.6869,2420281.1237285,0
+BK.US,D,20040916,000000,22.6948,22.9198,22.6771,22.8029,2402959.9794158,0
+BK.US,D,20040917,000000,22.8806,23.1105,22.8726,23.025,3007282.8083476,0
+BK.US,D,20040920,000000,22.9198,23.0407,22.8334,22.8806,3629315.5176903,0
+BK.US,D,20040921,000000,22.9198,23.0977,22.8491,22.9955,4638951.6988523,0
+BK.US,D,20040922,000000,23.1498,23.3503,23.0751,23.1331,6191952.4111598,0
+BK.US,D,20040923,000000,23.2275,23.2873,22.966,22.966,4991385.7477559,0
+BK.US,D,20040924,000000,23.1105,23.1498,22.966,23.0476,4055207.4599147,0
+BK.US,D,20040927,000000,23.0407,23.0476,22.343,22.458,4089980.0056621,0
+BK.US,D,20040928,000000,22.5347,22.6191,22.3754,22.4511,3604830.2316725,0
+BK.US,D,20040929,000000,22.4511,22.6712,22.234,22.6515,4337696.4872541,0
+BK.US,D,20040930,000000,22.5347,22.5749,22.1298,22.3951,5283127.1012859,0
+BK.US,D,20041001,000000,22.3951,22.8874,22.343,22.7665,2965080.5184826,0
+BK.US,D,20041004,000000,22.798,22.9955,22.7665,22.8806,3305540.0708744,0
+BK.US,D,20041005,000000,22.8806,23.2185,22.8392,23.0879,5923649.1985035,0
+BK.US,D,20041006,000000,23.1498,23.7158,23.1173,23.6932,4640383.5095595,0
+BK.US,D,20041007,000000,23.6932,23.7473,23.4171,23.595,3711108.8491796,0
+BK.US,D,20041008,000000,23.595,23.648,23.4171,23.5173,3239762.2595774,0
+BK.US,D,20041011,000000,23.6274,23.7865,23.4947,23.6332,2770893.608193,0
+BK.US,D,20041012,000000,23.2275,23.648,22.9277,23.648,6762016.5993955,0
+BK.US,D,20041013,000000,23.6726,23.9241,23.3729,23.4868,3642726.9130782,0
+BK.US,D,20041014,000000,23.1173,23.533,23.0407,23.2185,3325201.7728464,0
+BK.US,D,20041015,000000,23.2185,23.7865,23.1409,23.763,4550646.5289014,0
+BK.US,D,20041018,000000,23.6726,23.8789,23.4416,23.8789,3157322.7306475,0
+BK.US,D,20041019,000000,23.9409,23.986,23.2943,23.6087,4201339.6685573,0
+BK.US,D,20041020,000000,23.4171,24.1432,23.2275,24.046,6126834.0265425,0
+BK.US,D,20041021,000000,24.1177,24.3319,23.8633,24.2642,3809177.1974712,0
+BK.US,D,20041022,000000,24.1776,24.3703,23.702,23.8337,3219185.7048507,0
+BK.US,D,20041025,000000,23.7237,23.8789,23.5252,23.8013,3024216.2341959,0
+BK.US,D,20041026,000000,23.9949,24.4931,23.8867,24.4931,3209291.2517545,0
+BK.US,D,20041027,000000,24.3761,24.9048,24.273,24.8773,5545429.3276305,0
+BK.US,D,20041028,000000,24.7211,24.955,24.5471,24.838,3242497.6591376,0
+BK.US,D,20041029,000000,24.7614,24.9628,24.7358,24.9206,2444116.1417705,0
+BK.US,D,20041101,000000,24.9854,25.0621,24.671,24.8852,2415595.9378748,0
+BK.US,D,20041102,000000,24.8164,25.3362,24.6798,25.0857,4351639.0874672,0
+BK.US,D,20041103,000000,25.7215,25.8747,25.2242,25.3451,2985527.8337211,0
+BK.US,D,20041104,000000,25.407,25.8659,25.1073,25.8059,3634654.0244211,0
+BK.US,D,20041105,000000,25.8148,26.087,25.7371,26.0448,3896443.3633481,0
+BK.US,D,20041108,000000,26.0448,26.087,25.7283,25.8963,2352946.3327713,0
+BK.US,D,20041109,000000,25.8963,25.9042,24.9628,25.1357,7056626.6625089,0
+BK.US,D,20041110,000000,25.2999,25.3284,25.0453,25.2586,2443336.6343066,0
+BK.US,D,20041111,000000,25.2753,25.5986,25.2586,25.5386,2363497.159646,0
+BK.US,D,20041112,000000,25.401,25.6369,25.2527,25.6369,2397487.1450281,0
+BK.US,D,20041115,000000,25.5682,25.6074,25.2242,25.4758,2962088.6752137,0
+BK.US,D,20041116,000000,25.4826,25.4915,25.1003,25.1437,3034369.1662685,0
+BK.US,D,20041117,000000,25.1437,25.4227,25.1437,25.2379,2434998.1432368,0
+BK.US,D,20041118,000000,25.2999,25.4138,25.1357,25.3765,1611742.6037538,0
+BK.US,D,20041119,000000,25.4138,25.4345,24.8252,24.8636,2441249.4674547,0
+BK.US,D,20041122,000000,24.8636,24.9382,24.5913,24.9304,2141953.2008539,0
+BK.US,D,20041123,000000,24.9127,25.2527,24.7614,25.0719,2185459.0795718,0
+BK.US,D,20041124,000000,25.1073,25.2999,25.1073,25.2665,1412993.641296,0
+BK.US,D,20041126,000000,25.2753,25.407,25.2379,25.2822,1219321.6536914,0
+BK.US,D,20041129,000000,25.517,25.5682,25.1131,25.3284,3878985.856111,0
+BK.US,D,20041130,000000,25.1073,25.3451,25.0453,25.2665,3508453.1906983,0
+BK.US,D,20041201,000000,25.2586,25.6074,25.2586,25.4915,3273882.5020815,0
+BK.US,D,20041202,000000,25.4138,25.4915,25.2379,25.2999,3346947.588769,0
+BK.US,D,20041203,000000,25.2665,25.5239,25.0945,25.4138,3267372.6988873,0
+BK.US,D,20041206,000000,25.2586,25.4138,25.0719,25.3676,3990219.3324194,0
+BK.US,D,20041207,000000,25.4138,25.6684,25.2379,25.3362,3232338.6212624,0
+BK.US,D,20041208,000000,25.3362,25.6753,25.2449,25.4758,2928744.8872723,0
+BK.US,D,20041209,000000,25.3765,25.4512,25.1073,25.3146,2336407.7488238,0
+BK.US,D,20041210,000000,25.7667,25.7667,25.1771,25.3146,2866103.4232389,0
+BK.US,D,20041213,000000,25.4758,25.4758,25.2449,25.3676,2615773.6581385,0
+BK.US,D,20041214,000000,25.3765,25.4915,25.2006,25.3215,5141553.8919102,0
+BK.US,D,20041215,000000,25.3362,25.5907,25.2586,25.5239,3668391.6366295,0
+BK.US,D,20041216,000000,25.5239,25.5239,25.1859,25.3362,2706680.9176264,0
+BK.US,D,20041217,000000,25.1437,25.5682,25.1437,25.467,5420269.5332492,0
+BK.US,D,20041220,000000,25.5308,25.7135,25.2586,25.2999,2083474.8765528,0
+BK.US,D,20041221,000000,25.4138,25.5986,25.3765,25.5682,3274800.4077375,0
+BK.US,D,20041222,000000,25.467,25.9042,25.4286,25.8747,3146638.5937496,0
+BK.US,D,20041223,000000,25.8148,26.1774,25.8148,25.9209,2097936.4699861,0
+BK.US,D,20041227,000000,26.031,26.1263,25.6074,25.6074,1816090.5871861,0
+BK.US,D,20041228,000000,25.5682,25.7833,25.5386,25.7833,2168262.0865784,0
+BK.US,D,20041229,000000,25.6605,25.9209,25.6212,25.6536,2095459.5494022,0
+BK.US,D,20041230,000000,25.5986,25.7451,25.574,25.6143,1920548.6578878,0
+BK.US,D,20041231,000000,25.6831,25.7765,25.5907,25.6605,1426802.9314859,0
+BK.US,D,20050103,000000,25.6684,25.8217,25.3765,25.4227,3122153.3077319,0
+BK.US,D,20050104,000000,25.5986,25.6458,24.9461,25.0277,4874686.5604961,0
+BK.US,D,20050105,000000,24.9913,25.4345,24.9913,25.0719,3297332.8545603,0
+BK.US,D,20050106,000000,25.5308,25.7371,25.4345,25.5682,3266326.571377,0
+BK.US,D,20050107,000000,25.8659,25.8659,25.5682,25.574,3843823.5566317,0
+BK.US,D,20050110,000000,25.4915,25.6281,25.292,25.3765,3499076.7131883,0
+BK.US,D,20050111,000000,25.3765,25.3932,25.1603,25.2822,2720489.1901827,0
+BK.US,D,20050112,000000,25.3618,25.3676,24.9127,25.2153,3991649.1078591,0
+BK.US,D,20050113,000000,25.1437,25.2586,24.8901,24.9048,3126191.278511,0
+BK.US,D,20050114,000000,25.0277,25.2242,24.9127,24.955,4504151.8598158,0
+BK.US,D,20050118,000000,24.7142,25.3932,24.7073,25.292,2556513.7911059,0
+BK.US,D,20050119,000000,25.1437,25.2586,23.8711,24.1846,11718106.737649,0
+BK.US,D,20050120,000000,23.9565,24.1108,23.5694,23.6087,5179970.5841697,0
+BK.US,D,20050121,000000,23.6176,23.763,23.5408,23.6883,4963903.5303005,0
+BK.US,D,20050124,000000,23.6883,23.7551,23.5173,23.5173,4112513.4701186,0
+BK.US,D,20050125,000000,23.648,23.7315,23.366,23.4082,3869870.9104786,0
+BK.US,D,20050126,000000,23.0338,23.1331,22.343,22.7282,13248318.559425,0
+BK.US,D,20050127,000000,22.5749,22.7744,22.29,22.4825,8868678.2612821,0
+BK.US,D,20050128,000000,22.5749,22.7282,22.4344,22.6585,6462073.1177203,0
+BK.US,D,20050131,000000,22.8806,22.9572,22.6771,22.8098,4318161.9895027,0
+BK.US,D,20050201,000000,22.9198,22.9198,22.6653,22.7665,5338346.9622718,0
+BK.US,D,20050202,000000,22.7282,22.8098,22.4963,22.6191,4212668.9852622,0
+BK.US,D,20050203,000000,22.6869,22.8029,22.6261,22.6427,4567444.6094588,0
+BK.US,D,20050204,000000,22.5965,23.0977,22.5965,23.0977,5828187.0102838,0
+BK.US,D,20050207,000000,23.1026,23.4082,22.9886,23.2717,6258379.4727987,0
+BK.US,D,20050208,000000,23.2805,23.5566,23.2559,23.5252,5894220.2476557,0
+BK.US,D,20050209,000000,23.5252,23.5252,23.2343,23.3797,4537621.8343441,0
+BK.US,D,20050210,000000,23.3797,23.5252,23.2873,23.4171,1934999.0573496,0
+BK.US,D,20050211,000000,23.3267,23.5772,23.2559,23.4416,2276103.7895484,0
+BK.US,D,20050214,000000,23.4947,23.5625,23.4416,23.5084,1532553.3970689,0
+BK.US,D,20050215,000000,23.533,23.6274,23.3561,23.6274,2581393.9190245,0
+BK.US,D,20050216,000000,23.4947,23.5252,23.2805,23.3424,3750048.6051943,0
+BK.US,D,20050217,000000,23.3424,23.3925,22.8392,22.8491,4629833.7003186,0
+BK.US,D,20050218,000000,22.8098,23.1173,22.7125,23.0564,4580343.1174292,0
+BK.US,D,20050222,000000,22.8806,23.0338,22.6113,22.6113,3968333.0830372,0
+BK.US,D,20050223,000000,22.6113,22.9198,22.6113,22.7282,2595460.670557,0
+BK.US,D,20050224,000000,22.8392,22.9572,22.7125,22.9277,2422494.4771672,0
+BK.US,D,20050225,000000,22.9572,23.3994,22.8176,23.3355,3671386.5327997,0
+BK.US,D,20050228,000000,23.2628,23.4505,23.2127,23.2275,4265417.0138331,0
+BK.US,D,20050301,000000,23.2275,23.533,23.2275,23.3797,4245096.9028151,0
+BK.US,D,20050302,000000,23.3031,23.5408,23.1733,23.3925,2719448.1508411,0
+BK.US,D,20050303,000000,23.4416,23.5566,23.2275,23.3503,2413120.0349248,0
+BK.US,D,20050304,000000,23.6785,24.3093,23.5488,23.9635,3654063.3532194,0
+BK.US,D,20050307,000000,24.0312,24.0715,23.8867,23.9241,2392018.3811754,0
+BK.US,D,20050308,000000,23.9241,23.986,23.6087,23.7315,2735990.8053237,0
+BK.US,D,20050309,000000,23.5566,23.6332,23.3119,23.3355,2499991.358901,0
+BK.US,D,20050310,000000,23.3267,23.6087,23.3267,23.533,1954274.0584909,0
+BK.US,D,20050311,000000,23.533,23.595,23.1105,23.1861,2538931.1149157,0
+BK.US,D,20050314,000000,23.2628,23.5694,23.1861,23.5694,2013406.7213029,0
+BK.US,D,20050315,000000,23.7237,23.8013,23.1793,23.2039,2025910.3873725,0
+BK.US,D,20050316,000000,23.0751,23.1409,22.9198,23.1173,2947630.1346818,0
+BK.US,D,20050317,000000,23.0338,23.1105,22.8334,22.9729,3005068.4372751,0
+BK.US,D,20050318,000000,22.9798,23.4082,22.857,23.3355,6172931.8184597,0
+BK.US,D,20050321,000000,23.2275,23.2943,22.798,22.9798,4049474.1112832,0
+BK.US,D,20050322,000000,22.9198,22.9522,22.5199,22.5749,4538534.6518312,0
+BK.US,D,20050323,000000,22.4963,22.743,22.3056,22.4825,3034766.0434368,0
+BK.US,D,20050324,000000,22.6053,22.7125,22.2556,22.2644,3414676.2039933,0
+BK.US,D,20050328,000000,22.3056,22.5121,22.234,22.234,2061726.0077289,0
+BK.US,D,20050329,000000,22.227,22.227,21.9126,22.0649,6199115.5352311,0
+BK.US,D,20050330,000000,22.0187,22.3666,22.0138,22.29,3821161.8703206,0
+BK.US,D,20050331,000000,22.29,22.5749,22.2722,22.3056,4358668.9015154,0
+BK.US,D,20050401,000000,22.5347,22.6869,22.0728,22.1828,2884462.5539918,0
+BK.US,D,20050404,000000,22.1524,22.3666,22.0069,22.234,3221271.8540688,0
+BK.US,D,20050405,000000,22.234,22.4256,22.1563,22.234,1772982.6032704,0
+BK.US,D,20050406,000000,22.343,22.7665,22.3056,22.458,2449065.9124031,0
+BK.US,D,20050407,000000,22.5347,22.8029,22.4963,22.6261,2064852.1786548,0
+BK.US,D,20050408,000000,22.6261,22.7125,22.4177,22.4737,1960789.9674878,0
+BK.US,D,20050411,000000,22.4344,22.6712,22.3136,22.5907,2819605.7012522,0
+BK.US,D,20050412,000000,22.5347,22.7282,22.2644,22.6585,3706159.078547,0
+BK.US,D,20050413,000000,22.4963,22.7194,22.1298,22.2192,3592979.8864801,0
+BK.US,D,20050414,000000,22.1563,22.234,21.8743,21.8959,2847080.7952713,0
+BK.US,D,20050415,000000,21.8055,21.8811,21.4045,21.5746,3307750.3714118,0
+BK.US,D,20050418,000000,21.6128,21.7898,21.5834,21.5992,5632046.2431655,0
+BK.US,D,20050419,000000,22.0728,22.458,21.8743,21.9765,5377941.0567973,0
+BK.US,D,20050420,000000,21.8202,21.8202,20.923,21.1166,9229449.7836217,0
+BK.US,D,20050421,000000,21.2689,21.3309,20.7983,21.2611,5817509.9968223,0
+BK.US,D,20050422,000000,21.1088,21.1677,20.8307,20.9388,6285858.6373529,0
+BK.US,D,20050425,000000,21.038,21.1677,20.9142,21.0312,2875869.6544808,0
+BK.US,D,20050426,000000,20.9388,21.1599,20.872,20.923,3213713.8880968,0
+BK.US,D,20050427,000000,20.923,21.3809,20.6783,21.2533,5045433.2946446,0
+BK.US,D,20050428,000000,21.038,21.2985,20.8857,20.923,2365061.2627426,0
+BK.US,D,20050429,000000,20.9988,21.4979,20.7845,21.4537,3701988.8153783,0
+BK.US,D,20050502,000000,21.5746,21.7052,21.2689,21.5225,2758127.392612,0
+BK.US,D,20050503,000000,21.5225,21.6964,21.3456,21.4478,2966907.1710906,0
+BK.US,D,20050504,000000,21.5362,21.9843,21.4311,21.9451,3513665.5108422,0
+BK.US,D,20050505,000000,21.9607,22.1524,21.7298,21.9205,3131399.5281199,0
+BK.US,D,20050506,000000,21.8811,21.8881,21.3603,21.4979,3977191.5849608,0
+BK.US,D,20050509,000000,21.3957,21.6128,21.3456,21.5362,2433308.871187,0
+BK.US,D,20050510,000000,21.55,21.6384,21.2739,21.4311,2927836.1403202,0
+BK.US,D,20050511,000000,21.4979,21.6296,21.3377,21.5451,3168646.9591835,0
+BK.US,D,20050512,000000,21.9765,21.9765,21.1805,21.2306,3838224.5356571,0
+BK.US,D,20050513,000000,21.2306,21.5746,21.1893,21.3809,4547780.8722193,0
+BK.US,D,20050516,000000,21.4213,22.1465,21.4045,21.9371,5109902.4289199,0
+BK.US,D,20050517,000000,21.9371,22.2192,21.8655,22.1465,3504285.9804309,0
+BK.US,D,20050518,000000,22.2644,22.6053,22.2644,22.4737,2712025.5301599,0
+BK.US,D,20050519,000000,22.4825,22.5818,22.29,22.4737,2053257.2595373,0
+BK.US,D,20050520,000000,22.4177,22.458,22.1828,22.29,3351120.904839,0
+BK.US,D,20050523,000000,22.29,22.343,22.1828,22.2192,4187143.6775367,0
+BK.US,D,20050524,000000,22.227,22.227,21.9607,22.1524,2681417.1417785,0
+BK.US,D,20050525,000000,22.0728,22.1661,21.3083,22.0571,3240156.0838445,0
+BK.US,D,20050526,000000,22.0973,22.282,22.0571,22.1986,2489179.0001487,0
+BK.US,D,20050527,000000,22.1986,22.3136,22.1917,22.2644,2200174.0638126,0
+BK.US,D,20050531,000000,22.175,22.2556,22.0403,22.1298,2630752.2095244,0
+BK.US,D,20050601,000000,22.1298,22.4963,22.0973,22.4177,3161354.5956241,0
+BK.US,D,20050602,000000,22.4177,22.4825,22.2722,22.343,3110302.9625393,0
+BK.US,D,20050603,000000,22.343,22.4423,22.1465,22.1465,3406082.2868485,0
+BK.US,D,20050606,000000,22.1524,22.3597,22.1376,22.2722,2613688.5265543,0
+BK.US,D,20050607,000000,22.3292,22.5661,22.2476,22.2644,2364402.8536967,0
+BK.US,D,20050608,000000,22.2644,22.4894,22.234,22.343,1389161.6761553,0
+BK.US,D,20050609,000000,22.343,22.3892,22.1661,22.2556,2614603.3793089,0
+BK.US,D,20050610,000000,22.2644,22.343,22.2476,22.2722,2435648.4112126,0
+BK.US,D,20050613,000000,22.2476,22.4256,22.175,22.2133,2691573.1267524,0
+BK.US,D,20050614,000000,22.1661,22.3892,22.1563,22.29,2224010.0994883,0
+BK.US,D,20050615,000000,22.4177,22.5749,22.2644,22.3056,3110431.1843937,0
+BK.US,D,20050616,000000,22.3754,22.4825,22.2644,22.3892,1554957.6220374,0
+BK.US,D,20050617,000000,22.6113,22.6515,22.3362,22.6339,3722827.9196164,0
+BK.US,D,20050620,000000,22.4825,22.5592,22.3597,22.4963,2665918.5795388,0
+BK.US,D,20050621,000000,22.4825,22.5818,22.4039,22.4894,2039190.5080048,0
+BK.US,D,20050622,000000,22.5347,22.798,22.4511,22.7125,2298634.2011037,0
+BK.US,D,20050623,000000,22.6771,22.7813,22.2968,22.3528,2216196.7074412,0
+BK.US,D,20050624,000000,22.2968,22.4737,22.2644,22.3136,2489570.7891482,0
+BK.US,D,20050627,000000,22.2644,22.2968,22.0806,22.1298,1936824.6923239,0
+BK.US,D,20050628,000000,22.1661,22.7125,22.1563,22.6653,2993735.0500352,0
+BK.US,D,20050629,000000,22.6869,22.7597,22.5041,22.5121,1833283.5096445,0
+BK.US,D,20050630,000000,22.4737,22.6515,22.0973,22.0973,3967812.0545495,0
+BK.US,D,20050701,000000,22.1524,22.3666,22.1465,22.2644,3604566.6645274,0
+BK.US,D,20050705,000000,22.1917,22.4118,22.0187,22.3362,2088683.1261616,0
+BK.US,D,20050706,000000,22.2192,22.29,22.0187,22.0266,3217619.5664865,0
+BK.US,D,20050707,000000,21.8359,22.0728,21.7298,22.0266,3828843.987612,0
+BK.US,D,20050708,000000,22.0335,22.2556,21.9126,22.114,5516905.0531998,0
+BK.US,D,20050711,000000,22.1661,22.3528,22.1465,22.2722,4857884.4094036,0
+BK.US,D,20050712,000000,22.2408,22.4963,22.1661,22.3666,5660696.7041831,0
+BK.US,D,20050713,000000,22.3666,22.5513,22.29,22.5041,3360885.1008133,0
+BK.US,D,20050714,000000,22.5041,22.6869,22.4737,22.5258,3068233.9826975,0
+BK.US,D,20050715,000000,22.6113,22.8176,22.4511,22.7744,6500363.623393,0
+BK.US,D,20050718,000000,22.6515,22.9955,22.5445,22.7125,6036052.9536415,0
+BK.US,D,20050719,000000,22.8176,22.9277,22.743,22.8334,5158745.7967348,0
+BK.US,D,20050720,000000,23.2275,24.2867,23.1861,23.9949,9716813.9286836,0
+BK.US,D,20050721,000000,23.8789,23.9635,23.5772,23.9241,5831182.9240878,0
+BK.US,D,20050722,000000,23.7797,23.932,23.6087,23.9015,3582163.4571927,0
+BK.US,D,20050725,000000,23.9497,24.0627,23.7718,23.8337,2893056.4711365,0
+BK.US,D,20050726,000000,23.9153,24.0086,23.8337,23.932,2997122.7528386,0
+BK.US,D,20050727,000000,23.932,23.932,23.7473,23.9241,3575921.2916787,0
+BK.US,D,20050728,000000,23.9713,24.0538,23.8937,23.8937,1995044.5376487,0
+BK.US,D,20050729,000000,23.8337,23.9409,23.479,23.6332,3548173.4718106,0
+BK.US,D,20050801,000000,23.6274,23.7473,23.4731,23.5488,1809582.8192595,0
+BK.US,D,20050802,000000,23.5625,23.7551,23.5173,23.7315,1654983.8976928,0
+BK.US,D,20050803,000000,23.6087,23.7315,23.5408,23.6785,2930305.9374678,0
+BK.US,D,20050804,000000,23.4947,23.6568,23.3797,23.4259,3275318.3833238,0
+BK.US,D,20050805,000000,23.4947,23.533,23.2717,23.3267,2598321.2390702,0
+BK.US,D,20050808,000000,23.3424,23.4947,23.2401,23.4082,2931606.4734193,0
+BK.US,D,20050809,000000,23.4731,23.5252,23.3169,23.3925,2363760.7267911,0
+BK.US,D,20050810,000000,23.4082,23.648,23.3355,23.4171,2708245.0207231,0
+BK.US,D,20050811,000000,23.4868,23.5694,23.3267,23.5408,2065891.1827288,0
+BK.US,D,20050812,000000,23.4171,23.4947,23.1655,23.3119,1941642.170567,0
+BK.US,D,20050815,000000,23.2343,23.5772,23.1331,23.5252,2458443.4075468,0
+BK.US,D,20050816,000000,23.4505,23.5566,23.3119,23.366,2265296.5189649,0
+BK.US,D,20050817,000000,23.3925,23.6785,23.2628,23.6568,3693393.8805998,0
+BK.US,D,20050818,000000,23.6883,23.7089,23.533,23.5694,4146116.7546701,0
+BK.US,D,20050819,000000,23.7237,23.9241,23.6883,23.8013,4365834.0608541,0
+BK.US,D,20050822,000000,23.986,24.1108,23.8013,23.9153,1793162.2808288,0
+BK.US,D,20050823,000000,23.8789,23.9153,23.6883,23.7797,1934870.8354952,0
+BK.US,D,20050824,000000,23.763,23.9084,23.533,23.5625,2386547.5820552,0
+BK.US,D,20050825,000000,23.5173,23.6657,23.4416,23.5694,2050656.1876341,0
+BK.US,D,20050826,000000,23.5772,23.5772,23.3503,23.3994,2366230.5239386,0
+BK.US,D,20050829,000000,23.2343,23.5036,23.1026,23.479,3039189.6974129,0
+BK.US,D,20050830,000000,23.4416,23.4416,23.0879,23.2943,2735728.2558123,0
+BK.US,D,20050831,000000,23.2481,23.4868,22.9572,23.4731,2685980.2115805,0
+BK.US,D,20050901,000000,23.366,23.763,23.3031,23.587,2205774.102421,0
+BK.US,D,20050902,000000,23.8013,23.9153,23.7551,23.7718,2526952.5478687,0
+BK.US,D,20050906,000000,23.8189,24.1108,23.763,23.8711,2514448.8817992,0
+BK.US,D,20050907,000000,23.7237,23.7944,23.6028,23.7158,2696394.6755306,0
+BK.US,D,20050908,000000,23.9153,23.9949,23.4505,23.479,2752788.8858812,0
+BK.US,D,20050909,000000,23.533,23.6087,23.4171,23.5408,1640004.3286731,0
+BK.US,D,20050912,000000,23.4868,23.5694,23.3925,23.5408,1874311.4501448,0
+BK.US,D,20050913,000000,23.5408,23.5408,23.1733,23.2039,3081906.909963,0
+BK.US,D,20050914,000000,23.2185,23.2805,22.9955,22.9955,2671519.635781,0
+BK.US,D,20050915,000000,22.9798,23.0338,22.8029,22.8726,3877163.274038,0
+BK.US,D,20050916,000000,23.0338,23.4868,22.8952,23.4338,5405942.2674729,0
+BK.US,D,20050919,000000,23.2943,23.2943,22.9955,23.0879,2242632.7973863,0
+BK.US,D,20050920,000000,23.081,23.4662,22.9356,22.9356,2608740.7911892,0
+BK.US,D,20050921,000000,22.8392,22.8491,22.3813,22.4039,3331973.1079182,0
+BK.US,D,20050922,000000,22.3951,22.6113,22.0266,22.5661,3272976.8080307,0
+BK.US,D,20050923,000000,22.4963,23.0014,22.343,22.8176,4390969.6148476,0
+BK.US,D,20050926,000000,22.8874,22.9729,22.343,22.4963,3503504.4376994,0
+BK.US,D,20050927,000000,22.5041,22.7892,22.343,22.7528,3785736.0036963,0
+BK.US,D,20050928,000000,22.8098,22.8098,22.175,22.1828,4707194.2191279,0
+BK.US,D,20050929,000000,22.1298,22.4894,21.9971,22.4894,3261382.906547,0
+BK.US,D,20050930,000000,22.458,22.6339,22.29,22.5818,2404784.5967563,0
+BK.US,D,20051003,000000,22.5661,22.8491,22.4118,22.4737,3346822.4198159,0
+BK.US,D,20051004,000000,22.4825,22.7194,22.2644,22.2722,2817909.305766,0
+BK.US,D,20051005,000000,22.1376,22.5258,22.0571,22.2644,2930964.3465136,0
+BK.US,D,20051006,000000,22.227,22.5199,22.1917,22.4039,3742105.9736591,0
+BK.US,D,20051007,000000,22.5749,22.6191,22.227,22.3056,3223611.3940944,0
+BK.US,D,20051010,000000,22.3597,22.4963,22.1563,22.1563,2074493.2409436,0
+BK.US,D,20051011,000000,22.1917,22.4344,22.1465,22.2064,3765419.9632134,0
+BK.US,D,20051012,000000,22.234,22.4659,22.0069,22.1376,2953492.7228015,0
+BK.US,D,20051013,000000,22.0335,22.5041,22.0335,22.4256,2855808.0224392,0
+BK.US,D,20051014,000000,22.0905,22.857,22.0905,22.857,3784304.192989,0
+BK.US,D,20051017,000000,22.911,22.9198,22.6653,22.7282,3117077.3505124,0
+BK.US,D,20051018,000000,22.7528,23.025,22.6585,22.6585,3374047.1759288,0
+BK.US,D,20051019,000000,22.4659,23.025,22.4423,22.8392,4451527.9825643,0
+BK.US,D,20051020,000000,23.0338,23.533,22.8334,22.8726,4941890.0766977,0
+BK.US,D,20051021,000000,23.1498,23.4171,22.8806,23.0751,4304356.7698478,0
+BK.US,D,20051024,000000,23.1026,23.4171,22.9356,23.4171,3303057.044488,0
+BK.US,D,20051025,000000,23.4171,23.6028,23.1733,23.3503,3753826.0617296,0
+BK.US,D,20051026,000000,23.3797,23.7158,23.3267,23.533,2424582.6616529,0
+BK.US,D,20051027,000000,23.533,23.702,23.3119,23.3119,2054559.8307563,0
+BK.US,D,20051028,000000,23.4171,23.7551,23.3169,23.7551,2681937.1526324,0
+BK.US,D,20051031,000000,23.8013,24.162,23.7797,24.0224,3045703.5711421,0
+BK.US,D,20051101,000000,24.046,24.098,23.7237,23.9153,2597149.9426067,0
+BK.US,D,20051102,000000,23.8111,24.1924,23.7797,24.1846,2146645.510144,0
+BK.US,D,20051103,000000,24.1846,24.2317,23.8189,23.8937,3538928.2690563,0
+BK.US,D,20051104,000000,23.8937,24.0627,23.7551,23.9949,2067457.321093,0
+BK.US,D,20051107,000000,24.1374,24.2867,24.0224,24.2789,2446850.5236968,0
+BK.US,D,20051108,000000,24.442,24.442,24.0804,24.3093,2378737.2429094,0
+BK.US,D,20051109,000000,24.3093,24.5589,24.2238,24.4331,2974069.2775281,0
+BK.US,D,20051110,000000,24.4331,24.9628,24.3761,24.9461,4882634.2802002,0
+BK.US,D,20051111,000000,24.955,25.1437,24.8852,25.0453,2547917.8386937,0
+BK.US,D,20051114,000000,24.9776,24.9776,24.7614,24.9127,3244325.3293794,0
+BK.US,D,20051115,000000,24.838,24.9913,24.6798,24.7211,3695473.9240153,0
+BK.US,D,20051116,000000,24.838,24.955,24.6238,24.7073,2760086.3376095,0
+BK.US,D,20051117,000000,24.6474,24.8302,24.3761,24.7761,4712533.7434924,0
+BK.US,D,20051118,000000,25.4138,25.4138,24.6572,24.8714,4082036.3564931,0
+BK.US,D,20051121,000000,24.7928,25.1003,24.784,24.8636,2672951.4464882,0
+BK.US,D,20051122,000000,24.8636,25.1131,24.6798,25.0621,3758255.8215083,0
+BK.US,D,20051123,000000,25.0277,25.4345,25.0277,25.2153,3216708.7842669,0
+BK.US,D,20051125,000000,25.3146,25.3146,25.1437,25.2586,593770.98442333,0
+BK.US,D,20051128,000000,25.2586,25.5682,25.2242,25.2527,3926264.1031954,0
+BK.US,D,20051129,000000,25.3362,25.4512,25.2153,25.3077,2749137.6159327,0
+BK.US,D,20051130,000000,25.3362,25.3451,24.8076,24.8773,3086341.7579105,0
+BK.US,D,20051201,000000,25.0277,25.3362,24.9461,25.2379,2995038.6388881,0
+BK.US,D,20051202,000000,25.1603,25.3215,25.0453,25.2379,2054559.8307563,0
+BK.US,D,20051205,000000,25.0797,25.1191,24.7928,25.0375,2796555.278843,0
+BK.US,D,20051206,000000,25.1073,25.3146,24.955,25.0277,3232338.6212624,0
+BK.US,D,20051207,000000,25.0277,25.0719,24.5235,24.6238,2677377.1357318,0
+BK.US,D,20051208,000000,24.6857,24.7614,24.3319,24.5324,2598974.5599473,0
+BK.US,D,20051209,000000,24.6326,25.007,24.5324,24.7702,2946590.112974,0
+BK.US,D,20051212,000000,24.8773,24.9048,24.7073,24.728,3037496.3548281,0
+BK.US,D,20051213,000000,24.671,25.0277,24.5678,24.9628,4372740.7412166,0
+BK.US,D,20051214,000000,25.007,25.1771,24.784,24.9127,2208116.6953478,0
+BK.US,D,20051215,000000,24.9127,24.9127,24.5835,24.5913,3602615.8606001,0
+BK.US,D,20051216,000000,24.8006,24.8557,24.4695,24.5757,4698863.8691283,0
+BK.US,D,20051219,000000,24.5324,24.5992,24.3172,24.3919,1852819.0250297,0
+BK.US,D,20051220,000000,24.3604,24.5403,24.2238,24.3761,2420541.6379723,0
+BK.US,D,20051221,000000,24.4627,24.8852,24.4331,24.838,4577475.4254797,0
+BK.US,D,20051222,000000,24.838,24.9304,24.5835,24.8852,2350730.944065,0
+BK.US,D,20051223,000000,24.955,25.1357,24.8636,24.9304,1960138.6818782,0
+BK.US,D,20051227,000000,24.9628,25.0198,24.5471,24.6159,2050394.6557565,0
+BK.US,D,20051228,000000,24.6238,24.7073,24.5403,24.5531,1309189.9091053,0
+BK.US,D,20051229,000000,24.5589,24.7526,24.4931,24.5531,2226349.6395139,0
+BK.US,D,20051230,000000,24.4086,24.5324,24.217,24.4567,2056778.2723639,0
+BK.US,D,20060103,000000,24.5324,25.0945,24.2946,24.9628,4253170.809106,0
+BK.US,D,20060104,000000,24.8302,25.1771,24.7073,25.0857,4240018.9103282,0
+BK.US,D,20060105,000000,25.0719,25.3362,24.9913,25.2085,3458573.8717106,0
+BK.US,D,20060106,000000,25.5308,25.6536,25.2586,25.5386,5411408.9960581,0
+BK.US,D,20060109,000000,25.4915,25.7451,25.4512,25.6831,4265547.270955,0
+BK.US,D,20060110,000000,25.6074,25.6831,25.4758,25.6369,2993735.0500352,0
+BK.US,D,20060111,000000,25.6989,25.9455,25.6074,25.9042,3806833.5869106,0
+BK.US,D,20060112,000000,25.8148,25.8885,25.6753,25.6753,3879249.4232561,0
+BK.US,D,20060113,000000,25.7587,25.8963,25.5239,25.5907,3867267.8033079,0
+BK.US,D,20060117,000000,25.4138,25.4915,25.1525,25.292,3538928.2690563,0
+BK.US,D,20060118,000000,25.1437,25.3844,24.4931,24.8164,6342771.8409236,0
+BK.US,D,20060119,000000,24.955,24.955,24.3251,24.3604,7226334.3925834,0
+BK.US,D,20060120,000000,24.2406,24.3015,23.8633,24.162,8454772.0095409,0
+BK.US,D,20060123,000000,24.1924,24.3703,23.9713,24.0312,4940069.5298923,0
+BK.US,D,20060124,000000,24.0627,24.4931,24.0627,24.1108,3656539.2561695,0
+BK.US,D,20060125,000000,24.2238,24.4331,24.104,24.217,3373003.083686,0
+BK.US,D,20060126,000000,24.4086,24.5589,24.3604,24.3761,3925617.9057547,0
+BK.US,D,20060127,000000,24.4331,24.5835,24.0804,24.2553,3713452.4597402,0
+BK.US,D,20060130,000000,24.2002,24.4165,24.0715,24.3251,3522256.3750856,0
+BK.US,D,20060131,000000,24.3997,24.7761,24.3457,24.4243,3643641.7658329,0
+BK.US,D,20060201,000000,24.2789,24.4695,24.162,24.4695,3116815.8186348,0
+BK.US,D,20060202,000000,24.3761,24.838,24.3703,24.6572,5849413.8329863,0
+BK.US,D,20060203,000000,24.6071,24.9913,24.3761,24.7614,4830144.7306055,0
+BK.US,D,20060206,000000,24.7702,24.8714,24.6326,24.7436,3114993.2365618,0
+BK.US,D,20060207,000000,24.7436,24.8636,24.6326,24.7526,3830930.1368301,0
+BK.US,D,20060208,000000,24.6798,24.955,24.6641,24.955,3401655.5799711,0
+BK.US,D,20060209,000000,24.9127,25.1859,24.8302,24.9304,2289128.4841056,0
+BK.US,D,20060210,000000,24.8901,25.292,24.7004,25.292,4064842.416401,0
+BK.US,D,20060213,000000,25.292,25.5907,25.1073,25.5819,4877032.2063243,0
+BK.US,D,20060214,000000,25.6831,25.9209,25.4758,25.7135,5829484.493334,0
+BK.US,D,20060215,000000,25.9534,26.1126,25.7451,25.9966,5772831.8040072,0
+BK.US,D,20060216,000000,25.8747,26.2796,25.6919,26.258,4998283.2694145,0
+BK.US,D,20060217,000000,26.258,26.5822,26.0506,26.5587,6450612.5262598,0
+BK.US,D,20060221,000000,26.4505,26.5027,26.2295,26.3445,4397612.728065,0
+BK.US,D,20060222,000000,26.2973,26.8564,26.2973,26.7818,4394352.2294823,0
+BK.US,D,20060223,000000,26.7818,26.7818,26.2491,26.482,5178930.5624619,0
+BK.US,D,20060224,000000,26.482,26.542,26.2491,26.4113,3771410.7731874,0
+BK.US,D,20060227,000000,26.542,26.7188,26.3445,26.5822,2776490.5939,0
+BK.US,D,20060228,000000,26.3995,26.5272,26.0732,26.2884,4819202.1147314,0
+BK.US,D,20060301,000000,26.4113,26.7818,26.2973,26.5272,6079162.9728248,0
+BK.US,D,20060302,000000,26.3366,26.7356,26.258,26.6736,11131110.141199,0
+BK.US,D,20060303,000000,26.5193,26.598,26.1362,26.3995,8889778.8973977,0
+BK.US,D,20060306,000000,26.3229,26.5272,26.1597,26.2629,2777794.1827529,0
+BK.US,D,20060307,000000,26.0958,26.3808,26.0388,26.2973,2482278.4255888,0
+BK.US,D,20060308,000000,26.1597,26.4967,26.1204,26.4663,3430043.4914773,0
+BK.US,D,20060309,000000,26.3808,26.6206,26.031,26.0664,4221528.5048196,0
+BK.US,D,20060310,000000,26.1774,26.5508,25.9887,26.3366,4358929.4157592,0
+BK.US,D,20060313,000000,26.3739,26.7592,26.3739,26.71,4965726.1123735,0
+BK.US,D,20060314,000000,26.7188,26.8731,26.5655,26.8633,4499590.8252815,0
+BK.US,D,20060315,000000,26.7984,26.8358,26.4967,26.7592,3484357.6584125,0
+BK.US,D,20060316,000000,26.7592,26.8358,26.6265,26.6353,3909338.8184173,0
+BK.US,D,20060317,000000,26.7896,27.395,26.6736,27.2721,8772825.3016967,0
+BK.US,D,20060320,000000,27.1414,27.2554,26.9891,27.0117,5129575.3248633,0
+BK.US,D,20060321,000000,27.0411,27.1728,26.7984,26.8731,6196378.1004035,0
+BK.US,D,20060322,000000,26.4889,26.9203,26.4889,26.8957,3780394.4440642,0
+BK.US,D,20060323,000000,26.7896,26.9645,26.6736,26.8358,3070450.3890375,0
+BK.US,D,20060324,000000,26.8957,27.0039,26.6432,26.8731,1978893.6721657,0
+BK.US,D,20060327,000000,26.7188,26.8869,26.6127,26.6874,2876778.4014329,0
+BK.US,D,20060328,000000,26.71,26.8358,26.2973,26.3287,3825853.1619769,0
+BK.US,D,20060329,000000,26.2629,26.482,25.9887,26.4261,3070711.9209151,0
+BK.US,D,20060330,000000,27.6347,27.6789,27.3724,27.5767,18611672.853836,0
+BK.US,D,20060331,000000,27.6957,27.7949,27.4863,27.6711,11086174.487041,0
+BK.US,D,20060403,000000,27.6415,27.957,27.4794,27.5266,5224519.5374967,0
+BK.US,D,20060404,000000,27.4706,27.5855,27.3182,27.4116,5415581.2944942,0
+BK.US,D,20060405,000000,27.447,27.9648,27.4195,27.9167,7908411.5645915,0
+BK.US,D,20060406,000000,27.7949,28.0494,27.6563,27.957,5329882.2846152,0
+BK.US,D,20060407,000000,27.957,29.1765,27.6485,28.2763,6130869.9620542,0
+BK.US,D,20060410,000000,27.3262,27.5629,26.6432,26.9026,17520767.422574,0
+BK.US,D,20060411,000000,27.0637,27.2239,26.4505,26.6353,8601943.2222574,0
+BK.US,D,20060412,000000,27.2475,27.2475,26.5655,26.8633,8927808.8888265,0
+BK.US,D,20060413,000000,26.8731,27.1817,26.8731,26.9567,4102087.8121971,0
+BK.US,D,20060417,000000,26.8358,26.9478,26.5911,26.6874,4021734.4324852,0
+BK.US,D,20060418,000000,26.6874,27.7163,26.65,27.4116,8156123.9756484,0
+BK.US,D,20060419,000000,27.4863,27.6023,27.2475,27.3418,6722295.3006494,0
+BK.US,D,20060420,000000,26.2973,26.8731,26.1036,26.7503,10671093.885936,0
+BK.US,D,20060421,000000,26.8122,26.8122,26.1597,26.2707,7710176.507185,0
+BK.US,D,20060424,000000,26.1862,26.4437,25.7587,26.087,8645837.8370735,0
+BK.US,D,20060425,000000,26.0958,26.2491,25.9828,26.1263,3787689.8605249,0
+BK.US,D,20060426,000000,26.1263,26.5272,26.1036,26.4585,4046869.9864788,0
+BK.US,D,20060427,000000,25.8295,27.0039,25.8295,26.7424,4612905.3626391,0
+BK.US,D,20060428,000000,26.7592,27.2072,26.7503,26.9891,4206804.3618749,0
+BK.US,D,20060501,000000,26.9478,27.1984,26.7188,26.7738,3749531.6472416,0
+BK.US,D,20060502,000000,26.8633,26.9419,26.5115,26.65,4047781.7863321,0
+BK.US,D,20060503,000000,26.5655,26.88,26.4113,26.827,5203546.1056016,0
+BK.US,D,20060504,000000,26.8564,27.2554,26.8358,27.219,4914672.4440212,0
+BK.US,D,20060505,000000,27.2554,27.2956,26.9645,27.0293,4343169.3216418,0
+BK.US,D,20060508,000000,27.1817,27.2868,26.9567,27.0962,4073307.0940576,0
+BK.US,D,20060509,000000,26.9813,27.0873,26.8731,27.0707,2312962.4845137,0
+BK.US,D,20060510,000000,27.0411,27.0481,26.542,26.7356,5723989.4538261,0
+BK.US,D,20060511,000000,26.7356,26.8564,26.2796,26.2973,4129313.5859438,0
+BK.US,D,20060512,000000,26.3287,26.4967,26.1263,26.1686,4054555.1566714,0
+BK.US,D,20060515,000000,26.1941,26.258,26.0388,26.087,4777005.9306689,0
+BK.US,D,20060516,000000,26.1263,26.1686,25.8364,25.8747,2809315.3886213,0
+BK.US,D,20060517,000000,25.574,25.6458,25.1525,25.4758,6340166.6984854,0
+BK.US,D,20060518,000000,25.4758,25.5986,25.2153,25.2586,4218394.1928236,0
+BK.US,D,20060519,000000,25.517,25.7215,25.3284,25.4345,4082298.9060044,0
+BK.US,D,20060522,000000,25.3765,25.6074,25.3215,25.459,2832500.1386875,0
+BK.US,D,20060523,000000,25.6074,25.6919,25.2153,25.2153,3069408.3320623,0
+BK.US,D,20060524,000000,25.1279,25.3676,24.6857,25.1003,3581908.0311177,0
+BK.US,D,20060525,000000,25.2242,25.4138,25.1131,25.3932,2434737.628993,0
+BK.US,D,20060526,000000,25.5308,25.6212,25.3676,25.4915,1981366.5222144,0
+BK.US,D,20060530,000000,25.4138,25.5239,25.3077,25.3451,3333926.9647469,0
+BK.US,D,20060531,000000,25.4286,25.5986,24.9127,25.517,4161349.7144972,0
+BK.US,D,20060601,000000,25.517,25.7765,25.4915,25.7451,2533334.1292086,0
+BK.US,D,20060602,000000,25.7587,25.9209,25.5986,25.6684,6814374.8742344,0
+BK.US,D,20060605,000000,25.5308,25.5682,25.1191,25.1191,4179065.7007107,0
+BK.US,D,20060606,000000,25.2242,25.3362,24.9776,25.1191,2932525.396709,0
+BK.US,D,20060607,000000,25.1191,25.4424,25.0621,25.1603,2732861.5814966,0
+BK.US,D,20060608,000000,25.0277,25.1927,24.7073,25.1603,3848122.0416547,0
+BK.US,D,20060609,000000,25.1191,25.1859,24.8468,24.8773,3673857.3475809,0
+BK.US,D,20060612,000000,24.955,24.955,24.3251,24.3319,4258775.9358832,0
+BK.US,D,20060613,000000,24.1374,24.3604,23.8406,23.9241,5231290.8725683,0
+BK.US,D,20060614,000000,23.9241,24.0892,23.6568,24.0312,4336138.48996,0
+BK.US,D,20060615,000000,24.1776,24.7358,24.1432,24.6326,4107302.1676085,0
+BK.US,D,20060616,000000,24.6071,24.6385,24.3093,24.4165,4274794.5089768,0
+BK.US,D,20060619,000000,24.5589,24.5835,24.1314,24.2642,4483572.2521879,0
+BK.US,D,20060620,000000,24.2946,24.5835,24.2946,24.4853,4950619.3391332,0
+BK.US,D,20060621,000000,24.4695,24.728,24.4331,24.6572,5943581.591057,0
+BK.US,D,20060622,000000,24.5757,24.8302,24.5324,24.6385,2791867.040088,0
+BK.US,D,20060623,000000,24.5531,24.6926,24.3604,24.4931,2846435.6154643,0
+BK.US,D,20060626,000000,24.5531,24.6385,24.4165,24.5324,2430569.4010919,0
+BK.US,D,20060627,000000,24.5089,24.6385,24.3093,24.3093,2459487.4997896,0
+BK.US,D,20060628,000000,24.3761,24.4999,24.0715,24.2642,3598451.7032341,0
+BK.US,D,20060629,000000,24.3761,24.7702,24.1314,24.728,4834964.2441163,0
+BK.US,D,20060630,000000,24.9206,25.1279,24.7073,24.7211,3692872.8521122,0
+BK.US,D,20060703,000000,24.8636,25.3284,24.7761,25.1927,1921846.140938,0
+BK.US,D,20060705,000000,24.9992,25.0857,24.8252,24.9461,3451011.8352035,0
+BK.US,D,20060706,000000,24.9382,25.0542,24.7436,24.9461,2290955.1367136,0
+BK.US,D,20060707,000000,24.8852,24.9776,24.671,24.6926,1803847.4353604,0
+BK.US,D,20060710,000000,24.728,24.9628,24.7211,24.8252,2501945.2157296,0
+BK.US,D,20060711,000000,24.7761,24.9127,24.4853,24.8636,3357239.9366674,0
+BK.US,D,20060712,000000,24.9461,25.1927,24.8006,24.8302,4302664.4448967,0
+BK.US,D,20060713,000000,24.7211,24.728,24.098,24.217,3897614.6598116,0
+BK.US,D,20060714,000000,24.1708,24.3919,24.1314,24.153,3188447.0593476,0
+BK.US,D,20060717,000000,24.153,24.6159,24.0224,24.4567,2622027.017624,0
+BK.US,D,20060718,000000,24.4567,24.784,24.0715,24.442,3771930.7840414,0
+BK.US,D,20060719,000000,25.1357,26.3229,25.0621,26.1686,10323217.818665,0
+BK.US,D,20060720,000000,26.258,26.5655,25.6281,25.861,12616776.062549,0
+BK.US,D,20060721,000000,25.9455,25.9455,24.955,25.5907,17389356.303974,0
+BK.US,D,20060724,000000,25.4915,25.9671,25.4915,25.8797,5048295.8984253,0
+BK.US,D,20060725,000000,25.8885,26.1597,25.7833,26.031,2533460.3157954,0
+BK.US,D,20060726,000000,25.9534,26.0958,25.7587,25.9131,2880685.0974565,0
+BK.US,D,20060727,000000,25.9887,26.1036,25.6831,25.6989,3387847.3074149,0
+BK.US,D,20060728,000000,25.7215,26.1362,25.7215,25.9887,5299535.4281115,0
+BK.US,D,20060731,000000,25.9131,26.0034,25.5682,25.8059,2403219.4760258,0
+BK.US,D,20060801,000000,25.7451,25.8521,25.4915,25.6074,3202646.1032695,0
+BK.US,D,20060802,000000,25.6458,25.8747,25.5082,25.7991,3348774.2413771,0
+BK.US,D,20060803,000000,25.6831,26.0958,25.6369,25.9131,3015486.9717604,0
+BK.US,D,20060804,000000,26.2413,26.4889,25.9042,25.9376,4034629.8875543,0
+BK.US,D,20060807,000000,25.9887,26.2364,25.9376,26.144,3884982.7718876,0
+BK.US,D,20060808,000000,26.3287,26.3513,25.8295,25.8963,3147031.4003828,0
+BK.US,D,20060809,000000,25.9887,26.2,25.5239,25.5514,2513142.2400451,0
+BK.US,D,20060810,000000,25.5986,25.9042,25.4915,25.7135,2964433.3034081,0
+BK.US,D,20060811,000000,25.6369,25.9376,25.5308,25.8443,4537102.841124,0
+BK.US,D,20060814,000000,26.1036,26.2039,25.7215,25.9131,3094150.0617887,0
+BK.US,D,20060815,000000,26.1362,26.3995,26.1036,26.3366,3286390.2386862,0
+BK.US,D,20060816,000000,26.5822,26.6206,26.2128,26.4663,3480058.1557556,0
+BK.US,D,20060817,000000,26.4663,26.4967,26.2796,26.4349,1614085.1966807,0
+BK.US,D,20060818,000000,26.4889,26.5115,26.1941,26.2796,2734560.0122502,0
+BK.US,D,20060821,000000,26.2884,26.4113,26.1686,26.2128,2783917.2851164,0
+BK.US,D,20060822,000000,26.258,26.3739,26.1686,26.2413,3718270.955617,0
+BK.US,D,20060823,000000,26.2413,26.2884,26.0664,26.1862,3037235.8405843,0
+BK.US,D,20060824,000000,26.1862,26.2206,25.7451,25.8295,2831844.7825428,0
+BK.US,D,20060825,000000,25.8295,25.8747,25.6074,25.6605,2344741.1517247,0
+BK.US,D,20060828,000000,25.7135,26.144,25.6831,26.0732,3726604.358518,0
+BK.US,D,20060829,000000,26.1774,26.258,26.031,26.1597,3689222.5997974,0
+BK.US,D,20060830,000000,26.2,26.4053,26.0802,26.1036,2965606.6351391,0
+BK.US,D,20060831,000000,26.144,26.1518,25.7991,25.9131,2801370.7218185,0
+BK.US,D,20060901,000000,26.0958,26.1686,25.9671,26.0506,1734427.5128188,0
+BK.US,D,20060905,000000,26.1036,26.258,26.0222,26.1362,2810749.234596,0
+BK.US,D,20060906,000000,26.0222,26.087,25.8797,26.0448,2283919.2168629,0
+BK.US,D,20060907,000000,26.0448,26.1263,25.7833,25.861,2030202.766593,0
+BK.US,D,20060908,000000,25.9671,26.0732,25.7283,25.9966,1391241.7195708,0
+BK.US,D,20060911,000000,25.8747,26.1036,25.8659,26.1036,3384593.9322685,0
+BK.US,D,20060912,000000,26.1036,26.3671,25.9534,26.2491,6699375.1353621,0
+BK.US,D,20060913,000000,26.2491,26.7188,26.2295,26.6432,3717880.1842513,0
+BK.US,D,20060914,000000,26.6058,26.7592,26.4889,26.6796,3430302.9880874,0
+BK.US,D,20060915,000000,26.8505,27.0795,26.7503,26.9567,4460258.2626335,0
+BK.US,D,20060918,000000,26.9567,27.0707,26.7356,26.937,3841088.1570716,0
+BK.US,D,20060919,000000,26.9419,27.1483,26.8053,26.8731,2776364.4073131,0
+BK.US,D,20060920,000000,26.9478,27.1895,26.7984,27.0117,3720091.5024225,0
+BK.US,D,20060921,000000,27.0873,27.2239,26.7738,26.8957,3408945.908263,0
+BK.US,D,20060922,000000,27.0293,27.0293,26.6127,26.7268,2449972.6240876,0
+BK.US,D,20060925,000000,26.9026,27.0795,26.7592,26.9813,3509233.7157959,0
+BK.US,D,20060926,000000,26.9478,27.1188,26.7984,27.0481,3322983.3312389,0
+BK.US,D,20060927,000000,27.2397,27.5699,27.2131,27.386,5798883.2283892,0
+BK.US,D,20060928,000000,27.386,27.447,27.2554,27.3036,3474586.3390017,0
+BK.US,D,20060929,000000,27.2956,27.4637,27.0707,27.0707,3282871.2611271,0
+BK.US,D,20061002,000000,27.0411,27.0549,26.7424,26.9105,3995817.3357602,0
+BK.US,D,20061003,000000,26.937,27.2554,26.8957,27.1247,3612384.1271096,0
+BK.US,D,20061004,000000,27.0117,27.4274,27.0117,27.3782,6186874.4186728,0
+BK.US,D,20061005,000000,27.386,27.7093,27.333,27.5355,3821030.595565,0
+BK.US,D,20061006,000000,27.5423,27.5767,27.1188,27.2239,2613301.8257236,0
+BK.US,D,20061009,000000,27.1109,27.4195,27.0962,27.3782,1843048.7232527,0
+BK.US,D,20061010,000000,27.5629,27.6485,27.2072,27.3724,2347606.8084067,0
+BK.US,D,20061011,000000,27.2554,27.5266,27.1325,27.386,2270892.4870382,0
+BK.US,D,20061012,000000,27.5423,27.5767,27.2475,27.3654,3319335.1141916,0
+BK.US,D,20061013,000000,27.4352,27.4794,27.0873,27.166,2687669.4836303,0
+BK.US,D,20061016,000000,27.1188,27.2721,27.0353,27.0353,2913637.0963983,0
+BK.US,D,20061017,000000,26.9105,27.0962,26.4505,26.8358,4058334.6484743,0
+BK.US,D,20061018,000000,26.9969,27.0549,26.4967,26.7268,3725043.3083226,0
+BK.US,D,20061019,000000,25.9534,26.4181,25.7903,26.0133,10170966.578194,0
+BK.US,D,20061020,000000,26.0958,26.0958,25.5682,25.7833,5331966.3985658,0
+BK.US,D,20061023,000000,25.6143,26.0594,25.5386,25.8521,4823109.8283886,0
+BK.US,D,20061024,000000,25.9534,26.0222,25.6753,26.0222,4974324.1000532,0
+BK.US,D,20061025,000000,25.9966,26.3995,25.9534,26.3513,5163304.7960016,0
+BK.US,D,20061026,000000,26.3445,26.7268,26.2796,26.5744,3287301.0209057,0
+BK.US,D,20061027,000000,26.542,26.6127,26.2973,26.3808,4122409.9584825,0
+BK.US,D,20061030,000000,26.3808,26.5587,26.3671,26.4261,2175037.4921853,0
+BK.US,D,20061031,000000,26.4505,26.598,26.3513,26.3897,3848644.0877761,0
+BK.US,D,20061101,000000,26.4261,26.4889,25.9887,25.9966,3920016.8495126,0
+BK.US,D,20061102,000000,25.8148,26.0222,25.7215,26.0133,5033062.9385982,0
+BK.US,D,20061103,000000,26.1862,26.2295,26.0448,26.0506,5692211.8042488,0
+BK.US,D,20061106,000000,26.1862,26.4741,26.0802,26.4585,4669164.227699,0
+BK.US,D,20061107,000000,26.4113,26.7984,26.3229,26.6796,3769718.4482364,0
+BK.US,D,20061108,000000,26.4967,26.6796,26.3897,26.5508,5984866.9928998,0
+BK.US,D,20061109,000000,26.5027,26.8053,26.4967,26.6432,6915447.2774002,0
+BK.US,D,20061110,000000,26.8564,26.8957,26.6874,26.7984,4682842.2431333,0
+BK.US,D,20061113,000000,26.8122,26.9645,26.7032,26.7984,3268934.7667165,0
+BK.US,D,20061114,000000,26.8957,27.0293,26.8191,26.9478,5254862.3234652,0
+BK.US,D,20061115,000000,26.9026,27.1581,26.8957,27.0873,5985519.2961431,0
+BK.US,D,20061116,000000,27.2397,27.5423,27.1581,27.4637,4075652.7398858,0
+BK.US,D,20061117,000000,27.4116,27.5944,27.3418,27.5355,5080464.3193682,0
+BK.US,D,20061120,000000,27.5355,27.8411,27.4961,27.7329,5489038.1701813,0
+BK.US,D,20061121,000000,27.6415,27.7409,27.3498,27.447,5886925.8488288,0
+BK.US,D,20061122,000000,27.4558,27.6563,27.4274,27.5561,3939944.1538972,0
+BK.US,D,20061124,000000,27.5187,27.5699,27.4352,27.4863,1789778.6485604,0
+BK.US,D,20061127,000000,27.4402,27.4706,27.1041,27.1188,3974457.2030345,0
+BK.US,D,20061128,000000,27.0039,27.2956,26.9733,27.2308,4361925.329563,0
+BK.US,D,20061129,000000,27.2721,27.4961,27.1728,27.4028,2437213.5319431,0
+BK.US,D,20061130,000000,27.395,27.4195,27.1188,27.2868,5209152.2500125,0
+BK.US,D,20061201,000000,27.3182,27.4195,26.9733,27.2397,4840300.7155794,0
+BK.US,D,20061204,000000,29.6393,30.5748,29.5617,30.5218,36800709.175861,0
+BK.US,D,20061205,000000,31.136,31.136,30.3832,30.4353,18648925.373069,0
+BK.US,D,20061206,000000,30.2909,30.4726,30.2279,30.3351,9030051.5708218,0
+BK.US,D,20061207,000000,30.2113,30.567,30.0678,30.1759,10116916.996038,0
+BK.US,D,20061208,000000,30.0737,30.1601,29.9842,30.058,7339123.8309183,0
+BK.US,D,20061211,000000,29.944,30.0815,29.7288,30.0737,7080985.7619398,0
+BK.US,D,20061212,000000,29.944,30.1601,29.8968,30.0973,5029807.5281842,0
+BK.US,D,20061213,000000,30.1671,30.2495,30.0295,30.1454,4705897.7537114,0
+BK.US,D,20061214,000000,30.0432,30.2771,29.9342,30.2495,6717086.0334068,0
+BK.US,D,20061215,000000,30.2495,30.4648,30.2359,30.3665,7297832.3232729,0
+BK.US,D,20061218,000000,30.3665,30.6761,30.3292,30.4058,3315822.2424351,0
+BK.US,D,20061219,000000,30.2495,30.4904,30.1523,30.4353,4108738.0488508,0
+BK.US,D,20061220,000000,30.3665,30.5748,30.3135,30.4274,2821297.0085694,0
+BK.US,D,20061221,000000,30.513,30.5218,30.1837,30.3734,5491640.2597181,0
+BK.US,D,20061222,000000,30.4432,30.452,30.0973,30.2113,2473421.9589327,0
+BK.US,D,20061226,000000,30.1523,30.505,30.1297,30.457,1408823.3781273,0
+BK.US,D,20061227,000000,30.5582,30.6987,30.4815,30.6584,1493222.8696886,0
+BK.US,D,20061228,000000,30.7036,30.7114,30.452,30.6515,1251622.3670237,0
+BK.US,D,20061229,000000,30.5582,30.625,30.1454,30.2279,2256306.7422856,0
+BK.US,D,20070103,000000,30.505,30.8265,30.4117,30.4726,7115363.4657863,0
+BK.US,D,20070104,000000,30.4058,30.5748,30.1366,30.4117,8042816.561727,0
+BK.US,D,20070105,000000,30.3292,30.6672,30.0501,30.2683,6514043.6740948,0
+BK.US,D,20070108,000000,30.2771,30.4815,30.0226,30.3911,5091538.2099981,0
+BK.US,D,20070109,000000,30.3419,30.5582,29.999,30.2585,5640249.3889445,0
+BK.US,D,20070110,000000,30.0295,30.4982,29.9842,30.4196,4481882.9801381,0
+BK.US,D,20070111,000000,30.4274,30.7114,30.3046,30.7114,3399177.6417535,0
+BK.US,D,20070112,000000,30.7114,31.0053,30.5582,30.9669,4358800.176271,0
+BK.US,D,20070116,000000,30.9041,31.1428,30.7507,31.0721,4947495.2034749,0
+BK.US,D,20070117,000000,31.08,31.5183,30.8048,30.9041,6002320.429602,0
+BK.US,D,20070118,000000,31.0564,31.6705,31.0053,31.4337,9362165.5087075,0
+BK.US,D,20070119,000000,31.6194,31.7776,31.3413,31.4957,5187788.0467518,0
+BK.US,D,20070122,000000,31.4563,31.4769,31.2028,31.3109,4586457.0610889,0
+BK.US,D,20070123,000000,31.2873,31.3256,31.0564,31.1576,3370914.8992004,0
+BK.US,D,20070124,000000,31.1732,31.4121,31.1271,31.3895,2250315.9323115,0
+BK.US,D,20070125,000000,31.2873,31.3807,31.0888,31.1271,6945270.0525149,0
+BK.US,D,20070126,000000,31.2411,31.3659,30.8265,30.9669,8038913.9362386,0
+BK.US,D,20070129,000000,30.8519,31.1271,30.4815,30.6515,7115104.9868101,0
+BK.US,D,20070130,000000,30.8421,30.8421,30.5454,30.6761,3443460.9926679,0
+BK.US,D,20070131,000000,30.5808,30.8195,30.3213,30.7183,4546216.7691226,0
+BK.US,D,20070201,000000,30.7675,30.9109,30.6849,30.8421,5848241.518889,0
+BK.US,D,20070202,000000,30.9423,31.3807,30.8667,31.304,5923133.2581846,0
+BK.US,D,20070205,000000,31.2716,31.8494,31.25,31.701,7143238.489875,0
+BK.US,D,20070206,000000,32.0203,32.0547,31.7728,31.9476,3946329.8057721,0
+BK.US,D,20070207,000000,31.9889,32.0989,31.7256,31.9644,4138951.5953313,0
+BK.US,D,20070208,000000,31.9644,31.9811,31.6509,31.925,3403868.9334098,0
+BK.US,D,20070209,000000,31.8632,32.4174,31.7954,31.9014,5174763.3521946,0
+BK.US,D,20070212,000000,31.9408,32.3309,31.925,32.3162,5464452.1384207,0
+BK.US,D,20070213,000000,32.321,32.6159,32.2759,32.6159,3705957.5870615,0
+BK.US,D,20070214,000000,32.6001,33.123,32.4852,32.9372,5431901.0871822,0
+BK.US,D,20070215,000000,33.008,33.3667,32.9372,33.2566,3766331.7630668,0
+BK.US,D,20070216,000000,33.0934,33.3214,33.0796,33.1446,5282213.2661651,0
+BK.US,D,20070220,000000,33.2064,33.2644,32.7671,33.1602,6949568.5375379,0
+BK.US,D,20070221,000000,33.0158,33.123,32.7171,32.8085,4530324.3826158,0
+BK.US,D,20070222,000000,32.7309,32.9313,32.7171,32.834,3541919.0946914,0
+BK.US,D,20070223,000000,32.8242,32.8576,32.3633,32.6404,2774543.8605077,0
+BK.US,D,20070226,000000,32.7171,32.7367,32.3162,32.4458,2806373.4094069,0
+BK.US,D,20070227,000000,32.4026,32.4026,31.1173,31.2028,5308004.1763032,0
+BK.US,D,20070228,000000,31.0721,31.4337,30.3046,31.1978,6986562.5777941,0
+BK.US,D,20070301,000000,31.0976,31.3197,30.4432,31.08,6896869.3553877,0
+BK.US,D,20070302,000000,30.8785,30.9827,30.4432,30.567,9500742.8042794,0
+BK.US,D,20070305,000000,30.4726,30.4726,30.0501,30.0894,7584107.9658515,0
+BK.US,D,20070306,000000,30.3292,30.6034,30.058,30.5366,5584504.4289359,0
+BK.US,D,20070307,000000,30.3292,30.4815,30.0226,30.1051,6756550.8884441,0
+BK.US,D,20070308,000000,30.2495,30.5306,30.1759,30.2279,3002725.8443483,0
+BK.US,D,20070309,000000,30.4196,30.4982,29.999,30.113,3868961.1458928,0
+BK.US,D,20070312,000000,29.999,30.2585,29.8476,30.1759,2818040.5805217,0
+BK.US,D,20070313,000000,29.5067,30.0226,29.2532,29.261,6600132.4377058,0
+BK.US,D,20070314,000000,28.9063,29.6393,28.8443,29.5519,6387660.683928,0
+BK.US,D,20070315,000000,29.4988,30.0432,29.4074,29.9116,3970683.8170342,0
+BK.US,D,20070316,000000,29.9116,30.0894,29.261,29.9606,5796407.3254391,0
+BK.US,D,20070319,000000,30.1965,30.457,30.0737,30.3046,4037371.392917,0
+BK.US,D,20070320,000000,30.2771,30.7036,30.2495,30.6672,4548222.5252733,0
+BK.US,D,20070321,000000,30.6672,31.7658,30.5306,31.6411,4609550.2241162,0
+BK.US,D,20070322,000000,31.6411,31.6941,31.2411,31.2637,4770369.9408879,0
+BK.US,D,20070323,000000,31.304,31.4023,31.2116,31.3335,3924232.9062006,0
+BK.US,D,20070326,000000,31.0888,31.4563,30.7272,31.4406,3388077.2926458,0
+BK.US,D,20070327,000000,31.2637,31.4337,31.0976,31.1732,3547783.7180787,0
+BK.US,D,20070328,000000,31.1822,31.1822,30.7949,30.9109,4296286.9340919,0
+BK.US,D,20070329,000000,31.0112,31.304,30.9041,31.1428,3398132.531877,0
+BK.US,D,20070330,000000,31.2116,31.304,30.9277,31.136,4013247.3668858,0
+BK.US,D,20070402,000000,31.0721,31.0888,30.6987,31.0269,3516574.9257761,0
+BK.US,D,20070403,000000,31.2116,31.4563,31.1822,31.3109,3717463.9720415,0
+BK.US,D,20070404,000000,31.3954,31.3954,31.0269,31.2716,2856461.3433163,0
+BK.US,D,20070405,000000,31.2166,31.3807,31.0396,31.3335,1631100.0332301,0
+BK.US,D,20070409,000000,31.3197,31.4769,31.1576,31.4475,2512624.2644587,0
+BK.US,D,20070410,000000,31.4475,31.587,31.3659,31.4563,2112063.2619107,0
+BK.US,D,20070411,000000,31.4769,31.5183,30.9827,31.1173,3080217.6379132,0
+BK.US,D,20070412,000000,31.1173,31.1173,30.7949,31.0976,3247863.64198,0
+BK.US,D,20070413,000000,31.6027,31.6027,30.7949,31.2558,4424064.0825166,0
+BK.US,D,20070416,000000,31.5045,32.1973,31.4475,31.9319,5171070.3592617,0
+BK.US,D,20070417,000000,32.0203,32.494,31.7776,31.9162,8879707.3760262,0
+BK.US,D,20070418,000000,31.9162,32.3309,31.7864,31.8268,6165667.9486457,0
+BK.US,D,20070419,000000,31.9889,31.9889,31.4337,31.5418,6451476.4973262,0
+BK.US,D,20070420,000000,31.7511,32.0783,31.6351,31.8632,6946583.8177054,0
+BK.US,D,20070423,000000,31.8632,31.8632,31.4622,31.4769,3490692.4285991,0
+BK.US,D,20070424,000000,31.4867,31.5663,31.1104,31.1822,4528648.339805,0
+BK.US,D,20070425,000000,31.2028,31.4701,31.2028,31.4023,4628612.5398007,0
+BK.US,D,20070426,000000,31.3109,31.5045,31.1822,31.3512,2857760.8616341,0
+BK.US,D,20070427,000000,31.25,31.3728,31.0112,31.3335,3105740.9103711,0
+BK.US,D,20070430,000000,31.4023,31.4769,31.0475,31.08,4616818.1644652,0
+BK.US,D,20070501,000000,31.1978,31.3512,30.8265,31.018,3501038.711087,0
+BK.US,D,20070502,000000,30.9758,31.4867,30.9591,31.3895,2350866.2893558,0
+BK.US,D,20070503,000000,31.4701,31.6273,31.304,31.6194,2368705.4092549,0
+BK.US,D,20070504,000000,31.6194,31.8562,31.5733,31.6853,2723070.9270442,0
+BK.US,D,20070507,000000,31.925,31.9722,31.7088,31.7864,2326107.2598552,0
+BK.US,D,20070508,000000,31.6509,31.7864,31.5045,31.5663,2401004.0873197,0
+BK.US,D,20070509,000000,31.5585,31.8268,31.4622,31.6764,2416416.1506894,0
+BK.US,D,20070510,000000,31.5045,31.7167,31.3197,31.3197,2546878.8346197,0
+BK.US,D,20070511,000000,31.3807,31.587,31.0976,31.587,2648177.1524812,0
+BK.US,D,20070514,000000,31.6764,31.7954,31.1978,31.2716,3833014.2507807,0
+BK.US,D,20070515,000000,31.4121,31.8346,31.1428,31.2716,3753461.7488418,0
+BK.US,D,20070516,000000,31.4337,31.6705,31.2873,31.6411,3295340.3276486,0
+BK.US,D,20070517,000000,31.6027,31.6027,30.0894,31.2873,24299377.55814,0
+BK.US,D,20070518,000000,31.3413,31.4189,30.8873,30.9423,11313126.15166,0
+BK.US,D,20070521,000000,30.9041,31.0053,30.6849,30.7949,7766636.8637302,0
+BK.US,D,20070522,000000,30.7507,31.0564,30.7507,30.9423,5570745.0028004,0
+BK.US,D,20070523,000000,30.9041,31.1978,30.8265,30.8519,5824475.6999432,0
+BK.US,D,20070524,000000,31.08,31.3109,30.5454,30.5886,9750085.4646277,0
+BK.US,D,20070525,000000,30.5748,30.7507,30.4117,30.4982,5706290.7673866,0
+BK.US,D,20070529,000000,30.505,30.6672,30.3911,30.4815,6713441.8868946,0
+BK.US,D,20070530,000000,30.4815,31.0338,30.3419,31.0338,8159228.7762651,0
+BK.US,D,20070531,000000,31.0475,31.2794,30.9758,31.1428,3922356.3895381,0
+BK.US,D,20070601,000000,31.2116,31.2716,30.9974,31.0564,4995419.6480001,0
+BK.US,D,20070604,000000,30.9423,31.0338,30.7733,30.9335,4054945.9280372,0
+BK.US,D,20070605,000000,30.7586,30.8195,30.5748,30.6102,3508071.5780364,0
+BK.US,D,20070606,000000,30.513,30.5582,30.1759,30.2279,7391217.5209784,0
+BK.US,D,20070607,000000,30.2909,30.3734,29.5371,29.5371,5040224.027402,0
+BK.US,D,20070608,000000,29.5981,30.4432,29.5695,30.4196,5267616.3274409,0
+BK.US,D,20070611,000000,30.3135,30.8589,30.2191,30.7733,4710417.0652613,0
+BK.US,D,20070612,000000,30.6328,30.8873,30.4117,30.4648,5799402.2216092,0
+BK.US,D,20070613,000000,30.8519,31.925,30.8265,31.8494,8647889.3867436,0
+BK.US,D,20070614,000000,31.7776,32.0636,31.5733,31.9722,4597319.2838957,0
+BK.US,D,20070615,000000,32.5461,32.9372,32.3476,32.3564,8831704.5737012,0
+BK.US,D,20070618,000000,32.4764,32.4764,32.0547,32.269,2732207.2429857,0
+BK.US,D,20070619,000000,32.1315,32.3476,31.9408,32.2837,3885109.9761083,0
+BK.US,D,20070620,000000,32.4764,32.4764,31.6116,31.6194,3703424.6966206,0
+BK.US,D,20070621,000000,31.5045,31.8032,31.2873,31.7511,5369582.2130522,0
+BK.US,D,20070622,000000,31.6411,31.6568,31.1045,31.1576,6052795.064342,0
+BK.US,D,20070625,000000,31.1654,31.5329,30.9669,31.0564,5760681.256854,0
+BK.US,D,20070626,000000,31.25,31.4563,31.0652,31.2116,6265269.8710211,0
+BK.US,D,20070627,000000,31.191,31.8494,30.8961,31.7256,8525929.0329192,0
+BK.US,D,20070628,000000,31.6509,32.438,31.4337,32.1805,8941726.0481956,0
+BK.US,D,20070629,000000,32.21,32.6159,31.4769,31.818,15196008.527457,0
+BK.US,D,20070702,000000,33.5445,34.7974,33.5445,33.9729,6592966.2607332,0
+BK.US,D,20070703,000000,34.1213,34.3582,33.9454,34.0133,4234798.4491141,0
+BK.US,D,20070705,000000,33.8196,34.2363,33.7813,34.2029,5761360.0185753,0
+BK.US,D,20070706,000000,34.5665,34.8062,33.7813,34.7051,7122091.0426062,0
+BK.US,D,20070709,000000,34.7051,35.3093,34.5291,34.6146,8814245.0311965,0
+BK.US,D,20070710,000000,34.2442,34.3582,33.4069,34.0043,11695091.932422,0
+BK.US,D,20070711,000000,33.8462,34.421,33.7813,34.1675,6664989.2904454,0
+BK.US,D,20070712,000000,34.252,35.273,34.1606,35.2101,6888920.61805,0
+BK.US,D,20070713,000000,35.2877,35.4656,34.6667,35.4253,7038282.7962624,0
+BK.US,D,20070716,000000,35.1816,35.5393,34.8956,35.2101,6276796.6086763,0
+BK.US,D,20070717,000000,35.4597,36.0257,35.4342,35.8725,7546253.0074302,0
+BK.US,D,20070718,000000,35.5698,36.0346,34.7581,35.4185,10390698.13125,0
+BK.US,D,20070719,000000,35.6798,35.7575,34.4662,34.7051,9706072.8042949,0
+BK.US,D,20070720,000000,34.0211,34.7355,33.3597,34.2933,20603210.62553,0
+BK.US,D,20070723,000000,34.3827,34.4731,34.1164,34.2363,9059617.9022279,0
+BK.US,D,20070724,000000,33.6526,33.9897,32.6719,32.9598,7335937.6196003,0
+BK.US,D,20070725,000000,33.0796,33.5514,32.7013,33.4305,8847290.6524448,0
+BK.US,D,20070726,000000,32.9863,33.2467,32.321,32.8645,12935029.828556,0
+BK.US,D,20070727,000000,32.7309,33.1298,32.1805,32.5254,12583892.245069,0
+BK.US,D,20070730,000000,32.5461,33.3991,32.0547,33.2467,8044994.297984,0
+BK.US,D,20070731,000000,33.3313,33.796,32.6719,32.6719,11918370.956782,0
+BK.US,D,20070801,000000,32.2483,32.7092,30.8785,32.2179,16918889.967579,0
+BK.US,D,20070802,000000,31.6194,32.951,31.5418,32.5854,7095928.6961438,0
+BK.US,D,20070803,000000,33.1701,33.1838,31.1045,31.2116,14345144.583931,0
+BK.US,D,20070806,000000,31.4269,33.3833,30.9109,33.3008,12832696.577156,0
+BK.US,D,20070807,000000,32.8242,34.5419,32.7455,34.1282,13308026.185314,0
+BK.US,D,20070808,000000,33.5985,34.9752,33.4934,34.5291,11008821.091669,0
+BK.US,D,20070809,000000,32.438,34.5507,32.3093,33.3529,14136566.296938,0
+BK.US,D,20070810,000000,31.9889,33.114,31.2952,32.5018,14614103.152732,0
+BK.US,D,20070813,000000,32.8242,33.6772,32.0989,32.2179,13395100.018409,0
+BK.US,D,20070814,000000,32.4252,32.609,30.4904,31.0976,12914847.098096,0
+BK.US,D,20070815,000000,30.5808,31.5585,30.1907,30.8667,8317234.7356768,0
+BK.US,D,20070816,000000,30.5306,32.4764,29.4074,32.0469,14958922.248173,0
+BK.US,D,20070817,000000,35.104,35.6356,32.9431,33.3529,22694009.41229,0
+BK.US,D,20070820,000000,33.3008,33.4609,32.1471,32.6866,9508000.5682908,0
+BK.US,D,20070821,000000,32.5677,33.1013,32.3014,32.5117,7401313.4655601,0
+BK.US,D,20070822,000000,32.8163,33.114,31.9811,32.2552,9642320.0841901,0
+BK.US,D,20070823,000000,32.6335,32.9313,31.8494,32.1315,6696377.1862906,0
+BK.US,D,20070824,000000,32.3014,32.6335,31.9093,32.3388,6140633.1403949,0
+BK.US,D,20070827,000000,32.3633,32.5254,32.1805,32.1893,3995883.4819549,0
+BK.US,D,20070828,000000,31.5939,31.5939,30.4432,30.4815,12823860.463176,0
+BK.US,D,20070829,000000,30.7183,30.8785,30.0501,30.6987,9986284.3672683,0
+BK.US,D,20070830,000000,30.2771,31.1732,30.0737,30.5512,6484991.2477401,0
+BK.US,D,20070831,000000,30.8421,31.4406,30.8421,31.0396,5595704.5061527,0
+BK.US,D,20070904,000000,31.2411,31.925,30.9827,31.7088,7855917.9444618,0
+BK.US,D,20070905,000000,31.4023,31.6273,31.08,31.1732,6551939.3378666,0
+BK.US,D,20070906,000000,31.191,31.2244,30.6987,30.8745,5471565.3984375,0
+BK.US,D,20070907,000000,30.1759,30.8667,30.0973,30.4982,8651693.3017569,0
+BK.US,D,20070910,000000,30.7114,30.8421,30.0295,30.3419,4909330.8843891,0
+BK.US,D,20070911,000000,30.4274,31.3512,30.3419,31.0652,5547251.9097035,0
+BK.US,D,20070912,000000,30.9335,31.6194,30.8519,31.4769,8586576.9524072,0
+BK.US,D,20070913,000000,31.6568,32.9431,31.5507,32.6945,8259722.1458186,0
+BK.US,D,20070914,000000,32.3633,32.7455,32.1403,32.6719,5272840.8591901,0
+BK.US,D,20070917,000000,32.4764,32.6945,32.2041,32.5923,3565104.8623914,0
+BK.US,D,20070918,000000,32.8163,34.196,32.7013,34.0043,9805994.2636725,0
+BK.US,D,20070919,000000,34.0663,34.7286,34.0043,34.3582,7485875.7785238,0
+BK.US,D,20070920,000000,34.2442,34.2442,33.2644,33.4383,5333531.5192962,0
+BK.US,D,20070921,000000,33.8462,34.3198,33.123,33.7234,7382210.4445251,0
+BK.US,D,20070924,000000,33.6133,34.0525,33.2143,33.3313,6575669.5396309,0
+BK.US,D,20070925,000000,33.1298,33.4934,32.7751,32.9372,6350937.3342533,0
+BK.US,D,20070926,000000,33.1298,33.5003,32.9922,33.3529,8987900.1626451,0
+BK.US,D,20070927,000000,33.4137,34.1675,33.3991,33.9897,6509146.820418,0
+BK.US,D,20070928,000000,33.8196,34.1891,33.74,33.8904,5102249.8230076,0
+BK.US,D,20071001,000000,33.9641,34.7738,33.8766,34.4987,7030005.3632185,0
+BK.US,D,20071002,000000,34.4987,34.7738,34.2442,34.4426,4860359.2947198,0
+BK.US,D,20071003,000000,34.196,34.5507,33.9965,34.0928,5424612.7941579,0
+BK.US,D,20071004,000000,34.2363,34.2442,33.745,33.9454,5043090.7017178,0
+BK.US,D,20071005,000000,34.3198,34.5979,34.0751,34.3906,6668580.5200019,0
+BK.US,D,20071008,000000,34.2678,34.5665,34.2186,34.4898,3185190.6312998,0
+BK.US,D,20071009,000000,34.5507,34.7217,34.366,34.5763,8313813.4509591,0
+BK.US,D,20071010,000000,34.4358,34.6579,34.1803,34.5046,5149885.2595436,0
+BK.US,D,20071011,000000,34.6667,35.501,34.2029,34.5046,5822742.6696415,0
+BK.US,D,20071012,000000,34.6579,35.1433,34.3198,35.0558,5577979.3612353,0
+BK.US,D,20071015,000000,35.0274,35.0558,33.6526,33.9582,6513390.3532177,0
+BK.US,D,20071016,000000,34.2117,35.0058,33.7597,34.0525,9321398.0824511,0
+BK.US,D,20071017,000000,34.7355,35.1187,32.9598,33.7528,9908662.3165815,0
+BK.US,D,20071018,000000,34.0525,35.3339,33.8196,35.1816,14125340.778877,0
+BK.US,D,20071019,000000,35.0352,36.0503,34.9182,35.0058,13169664.6281,0
+BK.US,D,20071022,000000,34.6343,35.7722,34.5134,35.4892,8329435.1468844,0
+BK.US,D,20071023,000000,35.5972,36.4493,35.5638,36.4493,7046989.6707551,0
+BK.US,D,20071024,000000,35.9648,36.3549,34.8721,36.0021,9733580.4625945,0
+BK.US,D,20071025,000000,35.8881,37.0251,35.8577,36.7834,8539743.411278,0
+BK.US,D,20071026,000000,37.1607,37.3838,36.179,37.0851,8877825.771195,0
+BK.US,D,20071029,000000,37.0713,37.1519,36.4001,36.8482,5175414.6378041,0
+BK.US,D,20071030,000000,36.7834,37.2373,36.5515,36.8404,5977574.6293403,0
+BK.US,D,20071031,000000,37.0074,37.6216,36.5111,37.5076,9110018.2497031,0
+BK.US,D,20071101,000000,36.8954,37.0851,36.0189,36.0817,10612094.533146,0
+BK.US,D,20071102,000000,36.0876,36.3903,34.7051,36.241,11770057.958982,0
+BK.US,D,20071105,000000,35.8203,37.0251,34.991,36.408,8867060.2235958,0
+BK.US,D,20071106,000000,36.7008,37.1371,36.0945,37.0713,10141088.850856,0
+BK.US,D,20071107,000000,36.6261,36.6615,35.104,35.1433,10202092.942161,0
+BK.US,D,20071108,000000,35.1895,35.7142,34.1754,35.3173,12746784.88182,0
+BK.US,D,20071109,000000,34.7817,35.273,33.8373,34.4279,13581085.818188,0
+BK.US,D,20071112,000000,34.4358,36.1309,34.1754,35.4499,11224638.825265,0
+BK.US,D,20071113,000000,35.6798,36.3549,35.273,36.3088,9078782.9989226,0
+BK.US,D,20071114,000000,36.4571,36.6615,35.6434,36.0021,9206783.0091419,0
+BK.US,D,20071115,000000,35.7879,36.1309,34.8505,35.1118,7815425.2793218,0
+BK.US,D,20071116,000000,35.3801,36.0346,34.9586,35.9235,10899960.7373,0
+BK.US,D,20071119,000000,35.6288,35.8577,34.7974,35.501,11610746.37545,0
+BK.US,D,20071120,000000,35.5874,36.0503,34.3198,35.2425,12098979.579747,0
+BK.US,D,20071121,000000,34.6903,35.3035,33.8904,34.2117,13462063.373043,0
+BK.US,D,20071123,000000,34.5046,35.0274,34.4358,34.8662,4749062.725118,0
+BK.US,D,20071126,000000,34.7974,35.1433,33.6133,33.685,9700047.3947728,0
+BK.US,D,20071127,000000,33.855,35.2023,33.3991,34.6815,10455866.379922,0
+BK.US,D,20071128,000000,34.8721,36.691,34.6815,36.5299,13942394.651155,0
+BK.US,D,20071129,000000,36.3422,36.4738,35.5638,36.3324,8187358.2087951,0
+BK.US,D,20071130,000000,36.8404,37.201,36.5515,36.8227,12946751.951895,0
+BK.US,D,20071203,000000,36.8551,37.3013,36.3422,36.7559,9527303.0455438,0
+BK.US,D,20071204,000000,36.6261,37.1873,35.84,36.748,7649877.6360783,0
+BK.US,D,20071205,000000,37.0162,37.1371,36.0189,37.0477,8845492.4935821,0
+BK.US,D,20071206,000000,37.031,38.0127,36.4807,38.0127,8186409.7741262,0
+BK.US,D,20071207,000000,38.16,38.3507,37.4712,37.5921,8024297.662473,0
+BK.US,D,20071210,000000,37.6216,38.4657,37.6216,38.16,7558273.2974615,0
+BK.US,D,20071211,000000,38.2358,38.5286,36.4168,36.5033,9810659.0968509,0
+BK.US,D,20071212,000000,37.201,38.3075,36.5515,37.2453,10902464.116361,0
+BK.US,D,20071213,000000,37.1234,37.7533,36.6261,37.4634,8245664.55299,0
+BK.US,D,20071214,000000,36.977,37.9351,36.8698,36.9366,5436875.2810251,0
+BK.US,D,20071217,000000,36.7087,37.4202,36.2095,36.296,5617747.4711346,0
+BK.US,D,20071218,000000,36.4965,37.2217,35.6208,36.9534,8700718.8260157,0
+BK.US,D,20071219,000000,36.918,37.8142,36.8886,37.3592,8795006.6648706,0
+BK.US,D,20071220,000000,37.5676,37.9695,36.9366,37.5528,5922983.6660212,0
+BK.US,D,20071221,000000,37.9135,38.2044,37.2217,37.7611,10414525.008222,0
+BK.US,D,20071224,000000,37.5528,38.5895,37.5528,38.2524,2242313.2603842,0
+BK.US,D,20071226,000000,37.7749,38.3075,37.769,38.1836,2963657.8664792,0
+BK.US,D,20071227,000000,38.1836,38.4608,37.2629,37.316,4098732.6736741,0
+BK.US,D,20071228,000000,37.4467,37.9517,36.9366,37.2373,3775718.4169144,0
+BK.US,D,20071231,000000,37.3239,37.7533,37.1067,37.4388,4599189.6947555,0
+BK.US,D,20080102,000000,37.486,37.5921,35.84,36.1869,9203250.8023438,0
+BK.US,D,20080103,000000,37.0074,37.9282,36.918,37.7533,9337015.7078413,0
+BK.US,D,20080104,000000,37.4791,37.7159,36.8482,36.9691,8718062.3582712,0
+BK.US,D,20080107,000000,37.1234,37.9135,36.5445,37.4791,8082184.7415568,0
+BK.US,D,20080108,000000,37.5921,37.8063,35.9707,36.0876,11912551.109281,0
+BK.US,D,20080109,000000,36.0189,36.7834,35.1118,36.691,12673282.212614,0
+BK.US,D,20080110,000000,36.4493,37.3474,36.0189,36.4965,13816269.122331,0
+BK.US,D,20080111,000000,36.0189,36.6566,35.0274,35.7014,11373484.045525,0
+BK.US,D,20080114,000000,35.9157,36.4965,35.1816,36.1869,11212196.217221,0
+BK.US,D,20080115,000000,35.6651,35.8725,34.0585,34.5507,13177053.666867,0
+BK.US,D,20080116,000000,34.083,35.6877,33.5808,34.6205,15158155.604303,0
+BK.US,D,20080117,000000,34.6421,36.241,33.9817,34.3748,19472681.588363,0
+BK.US,D,20080118,000000,34.4279,35.3644,32.321,33.5887,16047254.083644,0
+BK.US,D,20080122,000000,31.9093,34.8426,31.9093,34.5911,20860857.177401,0
+BK.US,D,20080123,000000,32.8477,35.7014,32.7829,35.4961,19685113.654425,0
+BK.US,D,20080124,000000,35.5796,35.9235,34.366,35.0058,14227642.483631,0
+BK.US,D,20080125,000000,34.9832,35.4253,33.574,33.6918,14113170.896683,0
+BK.US,D,20080128,000000,33.7234,35.05,33.1917,34.935,12246467.276565,0
+BK.US,D,20080129,000000,35.2278,35.4656,34.2186,34.6146,9147594.3764727,0
+BK.US,D,20080130,000000,34.4053,36.4227,34.1891,34.7051,12499911.000986,0
+BK.US,D,20080131,000000,34.2274,36.2016,33.7882,35.7142,15022031.823738,0
+BK.US,D,20080201,000000,35.7388,36.9308,35.3644,36.6566,9064849.5574133,0
+BK.US,D,20080204,000000,36.466,36.5299,35.7879,35.8951,5747500.8643308,0
+BK.US,D,20080205,000000,35.3035,35.6434,34.3267,34.3964,9423350.7388234,0
+BK.US,D,20080206,000000,34.7355,35.555,34.1606,34.6255,8950784.0063372,0
+BK.US,D,20080207,000000,34.4279,35.8881,34.4142,35.4656,11607053.382517,0
+BK.US,D,20080208,000000,35.2661,35.7722,34.7738,35.4597,9755693.6443061,0
+BK.US,D,20080211,000000,35.3723,35.84,34.7974,35.501,5579773.4495628,0
+BK.US,D,20080212,000000,36.0257,36.3234,35.3173,35.9235,8677087.3347267,0
+BK.US,D,20080213,000000,36.3422,36.5515,35.387,36.3324,8191590.5476234,0
+BK.US,D,20080214,000000,36.4168,36.6075,35.1728,35.2189,8430527.9027255,0
+BK.US,D,20080215,000000,35.0274,35.5874,34.5507,35.5177,7985959.3280134,0
+BK.US,D,20080219,000000,35.9314,36.2802,34.3964,34.4731,8615585.62051,0
+BK.US,D,20080220,000000,34.6667,35.3093,34.1282,35.1816,9268142.2546315,0
+BK.US,D,20080221,000000,35.3723,35.5972,34.6815,34.8583,6187469.7344253,0
+BK.US,D,20080222,000000,35.0637,35.5177,34.0289,35.3959,8245314.4869749,0
+BK.US,D,20080225,000000,35.3093,35.9314,34.7738,35.7575,9084935.6126654,0
+BK.US,D,20080226,000000,35.555,36.2626,35.3173,35.781,6229986.4731238,0
+BK.US,D,20080227,000000,35.4833,36.3824,35.3093,35.8341,5150084.7157615,0
+BK.US,D,20080228,000000,35.8037,36.4227,35.1344,35.4499,6968652.2235315,0
+BK.US,D,20080229,000000,35.1521,35.1963,33.4934,33.685,15603740.795146,0
+BK.US,D,20080303,000000,33.5985,34.4142,33.2212,33.9149,9137452.6383716,0
+BK.US,D,20080304,000000,33.5386,34.2186,33.1357,34.0133,10622748.141032,0
+BK.US,D,20080305,000000,34.5419,34.9026,33.74,34.1164,12226324.233821,0
+BK.US,D,20080306,000000,33.855,34.0289,33.2644,33.3008,8465348.2772597,0
+BK.US,D,20080307,000000,33.0158,34.2766,32.7751,33.4767,8425619.8550773,0
+BK.US,D,20080310,000000,33.574,33.7882,32.4174,32.4852,9853592.0477591,0
+BK.US,D,20080311,000000,33.231,35.3339,33.231,35.3173,13720113.925517,0
+BK.US,D,20080312,000000,35.2023,36.0945,34.7512,34.8799,10125062.136692,0
+BK.US,D,20080313,000000,34.4662,35.2425,33.2841,34.8505,10154925.617157,0
+BK.US,D,20080314,000000,35.043,35.4037,31.9093,33.0158,20437678.246794,0
+BK.US,D,20080317,000000,29.7131,32.0636,29.7131,30.5748,24269299.35695,0
+BK.US,D,20080318,000000,31.5663,34.4358,31.5663,34.4358,20173855.675605,0
+BK.US,D,20080319,000000,34.5763,34.9428,33.0934,33.1976,13666362.510054,0
+BK.US,D,20080320,000000,33.4383,35.8341,33.177,35.6208,18935304.814291,0
+BK.US,D,20080324,000000,35.8341,36.3775,33.4609,33.8039,16118796.790219,0
+BK.US,D,20080325,000000,33.855,34.4731,33.177,34.0525,10067064.135528,0
+BK.US,D,20080326,000000,33.8118,33.9454,32.5923,32.8006,13653349.009469,0
+BK.US,D,20080327,000000,32.269,32.951,32.0203,32.1805,13046588.947669,0
+BK.US,D,20080328,000000,32.4312,32.9146,31.5939,31.701,9383454.4070697,0
+BK.US,D,20080331,000000,31.7511,32.3014,31.3728,32.04,11414903.775025,0
+BK.US,D,20080401,000000,33.1838,33.9641,32.7171,33.8845,12965632.111135,0
+BK.US,D,20080402,000000,33.7813,33.9965,31.6705,32.2483,27362414.4852,0
+BK.US,D,20080403,000000,31.9948,32.6335,31.8632,32.5618,14631412.08544,0
+BK.US,D,20080404,000000,32.4764,32.5618,31.1271,31.2322,20172210.161806,0
+BK.US,D,20080407,000000,32.7829,33.4443,32.5186,33.3008,24429691.667541,0
+BK.US,D,20080408,000000,33.63,33.7086,32.6797,32.9981,15478137.312444,0
+BK.US,D,20080409,000000,32.6552,33.6918,32.6552,33.3008,14213396.628556,0
+BK.US,D,20080410,000000,33.2389,33.9149,33.0158,33.2143,9284808.0427996,0
+BK.US,D,20080411,000000,32.8645,33.6074,32.6159,32.7593,8292001.4888418,0
+BK.US,D,20080414,000000,32.5186,32.8851,32.0862,32.3093,8563556.0413771,0
+BK.US,D,20080415,000000,32.7829,33.7882,31.3335,32.8006,17459902.747094,0
+BK.US,D,20080416,000000,33.0316,33.9897,32.5923,33.7813,13298686.34262,0
+BK.US,D,20080417,000000,33.3991,33.3991,32.4852,33.061,10409616.960574,0
+BK.US,D,20080418,000000,33.4305,34.2854,32.4114,32.5314,13626068.283498,0
+BK.US,D,20080421,000000,32.0989,32.5018,31.7776,31.8032,9837251.9023958,0
+BK.US,D,20080422,000000,31.7256,31.7334,31.0053,31.1978,11558691.355473,0
+BK.US,D,20080423,000000,31.7256,32.0862,31.1104,31.6411,11493713.404316,0
+BK.US,D,20080424,000000,31.6273,33.5573,31.6273,33.3529,14655572.746287,0
+BK.US,D,20080425,000000,33.6998,34.196,33.231,34.0663,9633825.8951544,0
+BK.US,D,20080428,000000,34.2363,34.7974,33.7528,34.0997,6639725.5145975,0
+BK.US,D,20080429,000000,33.9817,34.4525,33.745,33.8766,5109497.4106814,0
+BK.US,D,20080430,000000,33.8196,34.252,33.3008,33.4227,7121412.2808849,0
+BK.US,D,20080501,000000,33.4227,34.991,33.1446,34.649,11245650.927243,0
+BK.US,D,20080502,000000,35.0558,36.0021,34.3434,34.7895,9752696.7128685,0
+BK.US,D,20080505,000000,35.0126,35.0873,34.314,34.82,7223857.4719996,0
+BK.US,D,20080506,000000,34.7051,35.3173,34.4731,35.0558,8119389.4320023,0
+BK.US,D,20080507,000000,35.1433,35.2425,34.366,34.4053,3232912.5667058,0
+BK.US,D,20080508,000000,34.1282,34.5507,33.1976,33.574,8951384.4102584,0
+BK.US,D,20080509,000000,32.8782,33.796,32.555,33.0796,7939010.7942689,0
+BK.US,D,20080512,000000,33.1298,34.536,33.1298,33.9897,6480063.8650503,0
+BK.US,D,20080513,000000,34.1449,34.1803,33.3833,33.5386,6578159.6894536,0
+BK.US,D,20080514,000000,33.7597,34.6579,33.7597,34.4358,7419086.4392645,0
+BK.US,D,20080515,000000,34.5222,35.1816,34.3827,35.0873,7232821.8078347,0
+BK.US,D,20080516,000000,35.2189,35.3801,34.5222,34.9752,6540555.0689385,0
+BK.US,D,20080519,000000,35.3035,35.4833,34.6343,34.7286,5653000.340019,0
+BK.US,D,20080520,000000,34.4898,34.5222,33.8629,33.9965,6822776.4585977,0
+BK.US,D,20080521,000000,34.1803,34.4358,33.1602,33.4227,7325476.344497,0
+BK.US,D,20080522,000000,33.4767,34.0928,33.0316,33.8983,5084036.2138831,0
+BK.US,D,20080523,000000,33.8039,33.8285,33.4137,33.4443,5647173.369081,0
+BK.US,D,20080527,000000,33.4767,34.0289,33.3903,33.7882,5401768.9514029,0
+BK.US,D,20080528,000000,33.9454,33.9729,33.114,33.7656,6930362.7354925,0
+BK.US,D,20080529,000000,33.7086,34.7817,33.5887,34.2678,6196542.9570733,0
+BK.US,D,20080530,000000,34.3267,34.5419,33.9395,34.1891,8391037.6068439,0
+BK.US,D,20080602,000000,33.3214,33.7528,32.2552,32.7455,12677596.979776,0
+BK.US,D,20080603,000000,32.834,33.008,32.0951,32.4252,12063476.372956,0
+BK.US,D,20080604,000000,32.269,32.4114,31.5045,31.8268,12313432.666465,0
+BK.US,D,20080605,000000,31.8926,32.9981,31.6509,32.9431,8832754.7717466,0
+BK.US,D,20080606,000000,32.6473,32.7171,31.4475,31.5939,10860021.664927,0
+BK.US,D,20080609,000000,31.6568,32.0862,30.9974,31.5418,9627582.7120065,0
+BK.US,D,20080610,000000,31.25,32.7013,31.25,31.759,13108447.851337,0
+BK.US,D,20080611,000000,31.6941,31.9948,30.8519,30.9277,10652000.023604,0
+BK.US,D,20080612,000000,31.0976,32.0469,30.6672,31.1104,12561692.564487,0
+BK.US,D,20080613,000000,31.5271,32.0636,31.136,31.9948,8289829.8583876,0
+BK.US,D,20080616,000000,31.6116,32.4694,31.3256,32.1717,12253937.726033,0
+BK.US,D,20080617,000000,32.4252,32.6866,31.0269,31.1822,15908765.322209,0
+BK.US,D,20080618,000000,30.7419,31.2411,30.2495,30.8421,15636230.788359,0
+BK.US,D,20080619,000000,30.7675,31.3413,30.2495,31.2794,13371713.776858,0
+BK.US,D,20080620,000000,29.7288,31.4337,29.7288,31.1173,15975103.849711,0
+BK.US,D,20080623,000000,31.2116,31.5585,30.6918,30.7881,8523032.8472242,0
+BK.US,D,20080624,000000,30.7036,31.5103,30.1601,31.2952,13377357.573718,0
+BK.US,D,20080625,000000,31.359,32.2483,31.0564,31.4867,12078981.040999,0
+BK.US,D,20080626,000000,31.018,31.018,30.1366,30.2034,11925705.043326,0
+BK.US,D,20080627,000000,30.2279,30.6328,29.3917,29.6609,14807520.731896,0
+BK.US,D,20080630,000000,29.3917,29.5775,28.3461,29.0458,15601888.701694,0
+BK.US,D,20080701,000000,28.755,29.6119,28.3423,29.5775,13345154.553227,0
+BK.US,D,20080702,000000,29.5775,30.2585,27.8784,28.0248,17538047.861535,0
+BK.US,D,20080703,000000,28.6312,29.0596,28.0769,28.4474,8853987.7002517,0
+BK.US,D,20080707,000000,28.523,28.7127,26.9813,27.395,15169859.410233,0
+BK.US,D,20080708,000000,26.9203,28.9131,26.5115,28.585,20892707.078975,0
+BK.US,D,20080709,000000,28.7274,28.979,27.0795,27.2642,13670653.871641,0
+BK.US,D,20080710,000000,27.219,28.0326,26.8053,27.7409,12341178.451066,0
+BK.US,D,20080711,000000,27.4028,28.1801,26.7424,27.3782,13407433.73964,0
+BK.US,D,20080714,000000,27.7329,28.6006,26.3051,26.4437,13045748.38218,0
+BK.US,D,20080715,000000,26.5361,27.9413,25.2586,26.1774,21124373.440827,0
+BK.US,D,20080716,000000,26.767,29.3318,26.0802,29.3318,20996057.964141,0
+BK.US,D,20080717,000000,28.6783,29.0753,26.4663,27.1984,37484304.657446,0
+BK.US,D,20080718,000000,27.333,28.1644,26.6127,27.6101,18012362.88883,0
+BK.US,D,20080721,000000,27.9098,28.3019,26.5193,26.5911,15879651.83783,0
+BK.US,D,20080722,000000,26.1204,28.4641,25.5308,28.2479,26456161.753483,0
+BK.US,D,20080723,000000,28.0562,28.5398,27.3576,27.6641,23007822.224547,0
+BK.US,D,20080724,000000,27.8027,28.2391,26.937,27.0481,15841461.060265,0
+BK.US,D,20080725,000000,27.1895,28.1084,26.6127,26.9203,16151766.088935,0
+BK.US,D,20080728,000000,27.1325,27.3036,25.3451,25.3676,16422775.189772,0
+BK.US,D,20080729,000000,25.7135,27.219,25.407,27.1895,20158247.208918,0
+BK.US,D,20080730,000000,27.7949,28.3333,26.7356,27.6789,15903716.841102,0
+BK.US,D,20080731,000000,27.3036,27.8194,26.7984,27.2554,11353330.826444,0
+BK.US,D,20080801,000000,27.7163,28.2155,26.1597,27.2642,12174264.125676,0
+BK.US,D,20080804,000000,26.9419,27.5423,26.6874,27.2131,11706876.131419,0
+BK.US,D,20080805,000000,27.2956,29.3082,27.281,29.3082,22830072.134828,0
+BK.US,D,20080806,000000,29.1834,29.6295,28.7216,29.3436,20405071.225698,0
+BK.US,D,20080807,000000,28.9003,29.5371,27.3654,27.6269,15676680.71288,0
+BK.US,D,20080808,000000,27.5187,28.9131,27.1817,28.755,17130646.32482,0
+BK.US,D,20080811,000000,28.6184,29.8044,28.4543,29.5775,10573061.154825,0
+BK.US,D,20080812,000000,29.0753,29.3829,27.8489,28.1801,11834435.506218,0
+BK.US,D,20080813,000000,27.7163,28.1712,26.9733,27.5699,11925615.491555,0
+BK.US,D,20080814,000000,27.3182,28.1152,27.0637,28.0632,9541529.5655774,0
+BK.US,D,20080815,000000,28.3785,29.1067,28.125,28.5093,8471209.8477457,0
+BK.US,D,20080818,000000,28.523,28.7638,27.333,27.4352,13569702.566893,0
+BK.US,D,20080819,000000,27.1247,27.4706,26.5911,26.7592,10864280.462234,0
+BK.US,D,20080820,000000,26.7268,27.4195,26.3897,27.1325,10307370.208043,0
+BK.US,D,20080821,000000,26.767,26.9203,26.2295,26.2796,13875089.371577,0
+BK.US,D,20080822,000000,26.8191,26.8191,25.7991,26.4053,22464158.509074,0
+BK.US,D,20080825,000000,26.3513,26.6579,25.8747,25.9671,14183459.87846,0
+BK.US,D,20080826,000000,25.8364,26.4889,25.3932,25.976,11891979.642723,0
+BK.US,D,20080827,000000,25.4138,26.2707,25.4138,26.0448,11216517.090188,0
+BK.US,D,20080828,000000,26.2629,27.2308,26.1862,27.1728,13522652.269772,0
+BK.US,D,20080829,000000,26.9969,27.0795,26.4505,26.5744,14290394.869745,0
+BK.US,D,20080902,000000,27.2554,27.5423,26.2491,26.7424,12560457.157097,0
+BK.US,D,20080903,000000,26.5361,27.395,26.3671,27.3182,13798520.571837,0
+BK.US,D,20080904,000000,27.0411,27.8342,26.5361,26.6206,15665138.710719,0
+BK.US,D,20080905,000000,26.2295,27.9648,26.1036,27.902,14568808.273856,0
+BK.US,D,20080908,000000,30.1297,31.2116,29.09,30.5454,32031731.357964,0
+BK.US,D,20080909,000000,29.8968,31.0269,29.0507,29.1323,24907457.490931,0
+BK.US,D,20080910,000000,29.8683,30.3734,28.6006,29.5617,15843567.562158,0
+BK.US,D,20080911,000000,28.4798,30.62,27.6415,30.567,19812157.088905,0
+BK.US,D,20080912,000000,30.1454,30.7675,29.4153,30.6761,14942571.926472,0
+BK.US,D,20080915,000000,29.5617,30.398,27.7093,28.068,28407253.671192,0
+BK.US,D,20080916,000000,27.0481,29.1244,26.1036,28.979,32671526.864673,0
+BK.US,D,20080917,000000,28.1398,28.2155,24.2317,25.4138,48501820.412002,0
+BK.US,D,20080918,000000,26.2884,26.8731,16.3782,24.2406,86356088.877587,0
+BK.US,D,20080919,000000,29.6207,33.0158,23.9949,27.4116,42501499.632748,0
+BK.US,D,20080922,000000,26.7592,28.4091,23.8239,24.784,11462276.662049,0
+BK.US,D,20080923,000000,24.955,25.7903,24.3378,24.4243,9811850.7459896,0
+BK.US,D,20080924,000000,25.4512,25.4512,23.7237,24.9776,10150793.006438,0
+BK.US,D,20080925,000000,25.5308,28.0082,24.8076,27.2131,12174759.71332,0
+BK.US,D,20080926,000000,25.2153,28.3019,25.1859,27.9324,9828373.0477968,0
+BK.US,D,20080929,000000,26.3897,27.1728,18.5666,20.3452,24137882.132548,0
+BK.US,D,20080930,000000,22.7892,25.3362,21.5146,25.0139,21972018.608754,0
+BK.US,D,20081001,000000,24.1846,26.65,23.6087,25.8443,12932153.995537,0
+BK.US,D,20081002,000000,25.7587,26.144,23.1733,23.533,10969663.562028,0
+BK.US,D,20081003,000000,25.0375,25.9671,22.6191,22.8648,13946461.11568,0
+BK.US,D,20081006,000000,20.3766,22.5661,19.1739,20.6538,15402836.484374,0
+BK.US,D,20081007,000000,20.9319,21.5058,17.3992,17.3992,16770454.853726,0
+BK.US,D,20081008,000000,16.7919,23.6332,15.7316,18.7729,23711252.405845,0
+BK.US,D,20081009,000000,19.6476,21.8655,17.7952,17.7952,22749685.173202,0
+BK.US,D,20081010,000000,17.1418,21.3809,16.8951,20.3452,27944085.804158,0
+BK.US,D,20081013,000000,22.6113,24.3378,20.9752,23.5566,18260496.600266,0
+BK.US,D,20081014,000000,23.5252,27.6957,23.5252,26.6874,27420427.75087,0
+BK.US,D,20081015,000000,25.3284,25.401,21.9765,22.458,19873686.279233,0
+BK.US,D,20081016,000000,23.9497,25.1525,21.2739,23.8633,24516499.898223,0
+BK.US,D,20081017,000000,21.5058,25.0139,21.5058,22.8874,18984509.442092,0
+BK.US,D,20081020,000000,23.7237,24.273,22.3754,24.1432,10462849.382817,0
+BK.US,D,20081021,000000,23.1173,25.7765,23.1173,24.2642,9908263.4041457,0
+BK.US,D,20081022,000000,23.4505,24.2946,20.5457,21.659,13486360.396814,0
+BK.US,D,20081023,000000,21.6816,23.0162,20.9604,22.7125,14346692.404888,0
+BK.US,D,20081024,000000,20.2568,22.1465,19.6947,21.3525,16914140.670797,0
+BK.US,D,20081027,000000,21.3456,21.9971,20.131,20.3452,11020001.833844,0
+BK.US,D,20081028,000000,21.1805,24.8302,20.2008,24.4165,15713882.350425,0
+BK.US,D,20081029,000000,24.5992,25.2449,22.6771,23.2401,12878285.552191,0
+BK.US,D,20081030,000000,24.3457,24.6159,23.2481,24.2002,10268493.545323,0
+BK.US,D,20081031,000000,24.5089,25.5308,23.7718,25.3284,11976592.837375,0
+BK.US,D,20081103,000000,25.2085,25.3932,24.6385,25.2153,7484128.5013494,0
+BK.US,D,20081104,000000,25.5239,26.7032,25.5239,26.4261,10669033.177561,0
+BK.US,D,20081105,000000,25.7215,26.6265,23.5084,23.8789,10111297.622388,0
+BK.US,D,20081106,000000,23.5772,24.6857,22.6869,22.966,13703931.513387,0
+BK.US,D,20081107,000000,23.1861,23.702,22.2644,23.1105,10966133.390497,0
+BK.US,D,20081110,000000,23.4082,23.9635,22.6339,23.1409,9188390.2964747,0
+BK.US,D,20081111,000000,22.9729,23.6883,22.4963,22.7597,12573571.403426,0
+BK.US,D,20081112,000000,22.2644,23.0338,22.2644,22.4118,13502293.488671,0
+BK.US,D,20081113,000000,22.5749,25.9887,21.608,25.2586,21852507.699401,0
+BK.US,D,20081114,000000,24.9913,25.3844,22.8265,23.2185,14338488.241475,0
+BK.US,D,20081117,000000,23.1105,23.3503,20.8778,20.9988,14582213.563441,0
+BK.US,D,20081118,000000,20.9752,22.1828,20.5761,21.9903,15005700.837079,0
+BK.US,D,20081119,000000,22.175,22.3136,19.2938,19.4943,16710240.446222,0
+BK.US,D,20081120,000000,18.9479,21.1805,18.0585,18.7041,24660977.434364,0
+BK.US,D,20081121,000000,19.4411,20.1457,17.6596,19.8411,24201136.212109,0
+BK.US,D,20081124,000000,20.6145,24.897,19.8411,24.7614,22485999.982571,0
+BK.US,D,20081125,000000,24.8636,25.0719,21.776,22.8392,18965463.408548,0
+BK.US,D,20081126,000000,22.1563,23.0564,22.0069,23.0014,12988135.046579,0
+BK.US,D,20081128,000000,22.9434,23.8937,22.114,23.1949,7881305.871629,0
+BK.US,D,20081201,000000,22.4344,23.0092,19.2564,19.85,15764577.811692,0
+BK.US,D,20081202,000000,19.8244,21.1461,19.3949,20.8395,13717859.866728,0
+BK.US,D,20081203,000000,20.2254,23.0751,20.0407,22.7194,15061783.651497,0
+BK.US,D,20081204,000000,22.1298,23.3119,21.1382,21.9126,14897003.304113,0
+BK.US,D,20081205,000000,21.7377,23.3119,21.3151,23.1262,14225795.478348,0
+BK.US,D,20081208,000000,24.2867,24.2867,21.9687,23.6087,16839520.639718,0
+BK.US,D,20081209,000000,22.9886,23.1733,20.7315,21.2149,19715442.193521,0
+BK.US,D,20081210,000000,22.0482,22.3292,21.1677,22.0403,9866120.137039,0
+BK.US,D,20081211,000000,21.5834,21.7986,20.6233,20.7245,13982690.912978,0
+BK.US,D,20081212,000000,20.2096,20.7315,19.6397,19.9679,14549218.823881,0
+BK.US,D,20081215,000000,20.0091,20.418,19.5846,20.191,12120132.115185,0
+BK.US,D,20081216,000000,20.4002,22.3813,20.2175,22.2968,15241210.801661,0
+BK.US,D,20081217,000000,21.8359,22.2064,21.2905,21.4979,10875292.277205,0
+BK.US,D,20081218,000000,21.659,22.0335,20.0013,20.2411,12959252.565063,0
+BK.US,D,20081219,000000,20.5526,21.1746,20.0091,20.1762,12657130.329497,0
+BK.US,D,20081222,000000,20.1526,20.7983,19.6712,19.8332,9530808.793864,0
+BK.US,D,20081223,000000,20.1526,20.5683,19.8824,20.0651,8031040.5037994,0
+BK.US,D,20081224,000000,20.1664,20.6459,19.9158,20.2254,2746542.6498321,0
+BK.US,D,20081226,000000,20.3766,20.5919,19.9443,20.1664,3817028.2419675,0
+BK.US,D,20081229,000000,20.1762,20.2568,19.5778,19.9247,5399090.5393336,0
+BK.US,D,20081230,000000,20.1183,21.1893,19.961,21.1009,7216423.6573468,0
+BK.US,D,20081231,000000,20.9682,21.9529,20.8051,21.7524,7295093.8708115,0
+BK.US,D,20090102,000000,21.7691,22.0728,20.7757,21.8959,9461154.8155564,0
+BK.US,D,20090105,000000,21.2817,21.8881,21.1235,21.2905,8107746.6840978,0
+BK.US,D,20090106,000000,21.5362,21.8743,20.982,21.2611,10808103.007875,0
+BK.US,D,20090107,000000,20.7687,21.4213,20.3924,20.5614,9647279.0135266,0
+BK.US,D,20090108,000000,20.2725,20.7383,19.9443,20.2568,10302151.782097,0
+BK.US,D,20090109,000000,20.3688,20.8051,19.5099,19.6476,8927126.0565703,0
+BK.US,D,20090112,000000,19.5257,19.8411,19.0048,19.2319,11360920.339064,0
+BK.US,D,20090113,000000,18.9872,19.565,18.8171,19.3949,11442352.410566,0
+BK.US,D,20090114,000000,18.7131,18.9125,17.8915,17.9505,13872855.665463,0
+BK.US,D,20090115,000000,17.975,18.4388,17.1418,17.868,18354281.728041,0
+BK.US,D,20090116,000000,18.2463,18.6963,16.9344,17.6301,18200998.606932,0
+BK.US,D,20090120,000000,14.6958,15.1646,11.8559,14.5878,64064144.53055,0
+BK.US,D,20090121,000000,15.937,18.2463,15.937,17.6596,42927354.940158,0
+BK.US,D,20090122,000000,17.2822,18.6118,16.7841,16.9501,24400431.643898,0
+BK.US,D,20090123,000000,16.2249,18.6207,15.9154,18.0763,13470145.420403,0
+BK.US,D,20090126,000000,18.6963,18.9646,17.7716,18.3042,15892080.199,0
+BK.US,D,20090127,000000,18.6875,19.0274,18.0359,18.9557,12910993.319029,0
+BK.US,D,20090128,000000,20.1183,21.8055,19.5846,21.5451,25032159.350119,0
+BK.US,D,20090129,000000,20.7757,21.3083,19.791,19.8883,15804202.43523,0
+BK.US,D,20090130,000000,20.2332,20.9142,19.4411,19.7606,14271243.002289,0
+BK.US,D,20090202,000000,19.279,20.9054,19.279,20.872,14422208.971315,0
+BK.US,D,20090203,000000,21.1677,21.1893,19.4637,20.8464,18620675.859754,0
+BK.US,D,20090204,000000,21.0312,21.6462,20.5015,21.1088,14159893.515732,0
+BK.US,D,20090205,000000,20.7904,21.8743,20.354,21.1088,18155861.461289,0
+BK.US,D,20090206,000000,21.5362,22.4825,21.1088,21.8133,19482773.462411,0
+BK.US,D,20090209,000000,21.9971,22.1828,21.1982,21.6964,9634349.9765433,0
+BK.US,D,20090210,000000,21.2739,21.6964,19.734,19.9305,18976001.006184,0
+BK.US,D,20090211,000000,20.1664,21.3083,19.8077,21.2306,12736414.176122,0
+BK.US,D,20090212,000000,20.2863,20.6941,19.1955,20.6783,17168676.316248,0
+BK.US,D,20090213,000000,19.9679,20.1841,19.3577,19.3949,14379740.061404,0
+BK.US,D,20090217,000000,18.0585,18.9803,17.6665,17.7638,22683400.58029,0
+BK.US,D,20090218,000000,18.2247,19.1258,17.4051,18.1853,17625778.06841,0
+BK.US,D,20090219,000000,18.5362,18.8742,17.81,17.922,12836204.360744,0
+BK.US,D,20090220,000000,17.1516,17.9072,16.5306,17.5309,24308070.18576,0
+BK.US,D,20090223,000000,17.7559,17.9908,16.6308,16.6464,18289054.456611,0
+BK.US,D,20090224,000000,16.7605,18.7936,16.6464,18.7131,25080574.294119,0
+BK.US,D,20090225,000000,18.4821,18.9322,17.4895,18.2639,21270748.86394,0
+BK.US,D,20090226,000000,18.8329,19.3262,17.5151,17.8826,21357135.794243,0
+BK.US,D,20090227,000000,16.8086,17.8414,16.8086,17.0218,20036516.840324,0
+BK.US,D,20090302,000000,16.556,17.4601,16.3527,16.4234,21867765.082439,0
+BK.US,D,20090303,000000,17.4444,17.7766,16.562,17.0533,22992982.071354,0
+BK.US,D,20090304,000000,17.58,17.7038,16.4234,16.8695,21721337.760004,0
+BK.US,D,20090305,000000,16.2407,16.7516,14.8039,15.086,24771044.702378,0
+BK.US,D,20090306,000000,15.3316,15.5695,12.0308,14.0138,39027146.331879,0
+BK.US,D,20090309,000000,13.8213,14.4797,13.4056,13.8341,22781534.057143,0
+BK.US,D,20090310,000000,14.5878,15.7866,13.8684,15.7866,33999368.983056,0
+BK.US,D,20090311,000000,16.0185,17.802,15.7699,17.299,33022796.74055,0
+BK.US,D,20090312,000000,17.4749,19.111,16.8873,18.9322,34560795.495894,0
+BK.US,D,20090313,000000,18.8171,18.8171,17.3048,18.1765,20595875.521353,0
+BK.US,D,20090316,000000,18.3131,19.1503,17.244,17.3992,22352073.273305,0
+BK.US,D,20090317,000000,17.411,18.9479,17.1083,18.8487,20691981.871746,0
+BK.US,D,20090318,000000,18.4172,21.8507,18.1765,21.5992,39741845.789489,0
+BK.US,D,20090319,000000,21.8655,21.9047,19.2102,19.3026,32666835.573017,0
+BK.US,D,20090320,000000,19.5846,19.5846,18.2718,18.2718,25459417.974489,0
+BK.US,D,20090323,000000,19.2319,21.6886,19.2319,21.2905,32933002.7724,0
+BK.US,D,20090324,000000,21.0232,21.8743,20.0013,20.191,27788284.039482,0
+BK.US,D,20090325,000000,20.4534,21.3151,19.6476,21.2689,26056431.140088,0
+BK.US,D,20090326,000000,21.4537,21.9971,20.8051,21.6208,24520719.007813,0
+BK.US,D,20090327,000000,21.5922,22.343,21.2306,21.5225,19909186.433122,0
+BK.US,D,20090330,000000,20.6381,20.9446,19.6947,19.9021,21365609.630604,0
+BK.US,D,20090331,000000,20.6863,21.8655,20.47,21.6886,25870329.330061,0
+BK.US,D,20090401,000000,21.1166,22.0728,20.9388,21.7986,23360568.687016,0
+BK.US,D,20090402,000000,22.8806,22.9572,21.5058,21.8133,27310374.72973,0
+BK.US,D,20090403,000000,21.7986,22.2968,21.3603,22.2644,19443898.834957,0
+BK.US,D,20090406,000000,21.7691,22.0482,21.1599,21.6208,16910537.229636,0
+BK.US,D,20090407,000000,21.0312,21.4832,20.6145,20.9682,17672908.758598,0
+BK.US,D,20090408,000000,21.0911,21.4832,20.7904,21.2463,18290971.678624,0
+BK.US,D,20090409,000000,22.3892,23.0338,21.7691,22.7665,31032772.190263,0
+BK.US,D,20090413,000000,22.227,25.1525,21.9607,24.897,28418535.15911,0
+BK.US,D,20090414,000000,24.217,24.5403,23.5566,23.9565,34231916.615748,0
+BK.US,D,20090415,000000,23.7944,25.2242,23.3267,24.9992,21676197.56146,0
+BK.US,D,20090416,000000,25.2085,25.2311,22.8874,23.9635,27863712.071771,0
+BK.US,D,20090417,000000,24.1776,24.3378,23.0751,23.2039,28566927.532344,0
+BK.US,D,20090420,000000,22.9356,23.4868,21.5225,21.5225,29575586.785092,0
+BK.US,D,20090421,000000,19.5188,21.5834,18.2315,21.4832,54017042.298955,0
+BK.US,D,20090422,000000,20.5683,21.8055,19.9089,20.1526,31027280.020834,0
+BK.US,D,20090423,000000,20.1369,20.8464,19.6397,20.6145,25140790.736891,0
+BK.US,D,20090424,000000,20.6941,21.2463,20.2499,20.6381,29743440.386447,0
+BK.US,D,20090427,000000,20.1183,20.4936,19.6014,19.8166,20980381.315992,0
+BK.US,D,20090428,000000,19.4039,19.7202,18.9557,19.2102,19944902.325369,0
+BK.US,D,20090429,000000,19.4854,20.5015,19.2181,20.4622,20783795.842918,0
+BK.US,D,20090430,000000,20.813,20.8916,19.4481,19.565,22329114.437935,0
+BK.US,D,20090501,000000,19.4579,20.1183,19.3577,19.8883,12255656.509461,0
+BK.US,D,20090504,000000,20.2568,21.7603,20.1025,21.3741,26968444.696548,0
+BK.US,D,20090505,000000,20.9988,21.72,20.7599,21.0458,15155296.053424,0
+BK.US,D,20090506,000000,21.72,23.4584,21.4606,23.3866,32203817.298146,0
+BK.US,D,20090507,000000,24.6474,25.8148,21.8881,22.6585,45005176.861146,0
+BK.US,D,20090508,000000,23.1331,24.6857,22.857,24.6857,29659142.658262,0
+BK.US,D,20090511,000000,23.9565,24.1374,22.6869,22.6869,24259055.855472,0
+BK.US,D,20090512,000000,22.1563,22.3292,21.5284,21.8281,62302634.730345,0
+BK.US,D,20090513,000000,21.55,22.1917,21.3151,21.4606,29765240.136959,0
+BK.US,D,20090514,000000,21.4684,22.0187,21.1304,21.8359,26874913.977214,0
+BK.US,D,20090515,000000,21.5746,21.7839,21.1088,21.2533,19386749.540353,0
+BK.US,D,20090518,000000,21.5578,21.9687,21.0764,21.8575,30508242.024839,0
+BK.US,D,20090519,000000,21.7986,22.2408,21.2463,21.2739,26644182.820791,0
+BK.US,D,20090520,000000,21.7691,21.7839,20.3069,20.47,26811138.869166,0
+BK.US,D,20090521,000000,20.2804,21.2905,20.2008,20.8857,20315181.599975,0
+BK.US,D,20090522,000000,20.9604,21.3377,20.4936,20.6617,11373798.494358,0
+BK.US,D,20090526,000000,20.585,22.2192,20.585,22.1465,23021351.665452,0
+BK.US,D,20090527,000000,21.9293,22.227,21.0458,21.0606,22863738.512673,0
+BK.US,D,20090528,000000,21.3957,21.6462,21.0764,21.3603,18415655.220403,0
+BK.US,D,20090529,000000,21.4606,21.4684,20.7315,21.3309,17594868.460434,0
+BK.US,D,20090601,000000,21.5834,21.9205,20.9682,21.0764,21365924.079438,0
+BK.US,D,20090602,000000,20.9526,21.5922,20.9526,21.3741,13782053.222253,0
+BK.US,D,20090603,000000,21.2817,21.6886,21.0832,21.3879,14144777.583787,0
+BK.US,D,20090604,000000,21.5362,22.2722,21.4389,22.1661,22670893.86132,0
+BK.US,D,20090605,000000,22.4659,22.5965,21.4478,21.666,16419654.107015,0
+BK.US,D,20090608,000000,21.6816,22.2064,21.4124,21.9126,14710622.662434,0
+BK.US,D,20090609,000000,21.9687,22.2556,21.6296,22.1072,14611415.581959,0
+BK.US,D,20090610,000000,22.2133,22.3292,21.4606,21.8507,12642433.662664,0
+BK.US,D,20090611,000000,21.8655,22.7037,21.7691,22.234,14735731.75795,0
+BK.US,D,20090612,000000,22.2192,22.282,21.8655,22.282,7927503.3916551,0
+BK.US,D,20090615,000000,22.2722,22.5513,21.7298,21.8507,12112126.390356,0
+BK.US,D,20090616,000000,22.1072,22.2133,21.6964,21.7898,13325256.760222,0
+BK.US,D,20090617,000000,21.666,22.2064,21.4478,21.6816,16333648.789373,0
+BK.US,D,20090618,000000,21.6748,22.2556,21.666,22.1917,13435477.690934,0
+BK.US,D,20090619,000000,22.4256,22.9798,22.1072,22.7282,26384682.140202,0
+BK.US,D,20090622,000000,22.4511,22.6948,21.4753,21.4753,19300128.554282,0
+BK.US,D,20090623,000000,21.6462,21.9607,21.4684,21.7603,15027442.582466,0
+BK.US,D,20090624,000000,22.0069,22.458,21.9293,22.1986,10194519.711683,0
+BK.US,D,20090625,000000,22.0187,22.7665,21.9126,22.7351,11048363.286872,0
+BK.US,D,20090626,000000,22.5199,22.7892,22.2408,22.5445,15212693.650667,0
+BK.US,D,20090629,000000,22.5445,22.911,22.2133,22.8098,10461012.553872,0
+BK.US,D,20090630,000000,22.6712,22.8491,22.1917,22.5041,10604088.808318,0
+BK.US,D,20090701,000000,22.343,22.6515,21.8959,22.0266,12641951.304259,0
+BK.US,D,20090702,000000,21.9529,22.0266,21.0911,21.1677,17349238.128059,0
+BK.US,D,20090706,000000,21.0685,21.776,20.8395,21.776,13783234.695054,0
+BK.US,D,20090707,000000,21.7524,21.7986,21.1461,21.1982,12719816.569416,0
+BK.US,D,20090708,000000,21.4478,21.5746,20.6695,21.15,20862690.953445,0
+BK.US,D,20090709,000000,21.4753,21.5667,21.0832,21.1677,15848742.229853,0
+BK.US,D,20090710,000000,20.982,21.2375,20.7757,20.9319,12282144.498729,0
+BK.US,D,20090713,000000,21.4213,21.9529,20.9604,21.9047,20384241.280164,0
+BK.US,D,20090714,000000,22.175,22.227,21.7456,22.0806,11744026.887275,0
+BK.US,D,20090715,000000,22.3292,22.8176,22.1219,22.5513,19315450.048247,0
+BK.US,D,20090716,000000,22.3224,23.0092,22.234,22.7744,12691294.330253,0
+BK.US,D,20090717,000000,22.7528,22.7528,22.2968,22.5661,10330133.657731,0
+BK.US,D,20090720,000000,22.7528,22.9886,22.3813,22.6653,9550378.9087971,0
+BK.US,D,20090721,000000,22.4511,22.7665,22.0649,22.3528,14270162.275231,0
+BK.US,D,20090722,000000,21.15,21.2463,20.3296,20.9752,26943876.982194,0
+BK.US,D,20090723,000000,21.0144,21.2611,20.6941,20.9142,25474602.087896,0
+BK.US,D,20090724,000000,20.7599,20.872,20.0475,20.531,19391942.525455,0
+BK.US,D,20090727,000000,20.5388,20.9752,20.3296,20.7315,15606383.590034,0
+BK.US,D,20090728,000000,20.4858,20.6538,20.2932,20.531,13091174.535812,0
+BK.US,D,20090729,000000,20.363,20.9142,20.2804,20.8228,10505811.845104,0
+BK.US,D,20090730,000000,21.1166,21.4478,20.8395,21.1088,13346916.077275,0
+BK.US,D,20090731,000000,21.1166,21.3525,20.872,20.9908,13194519.315174,0
+BK.US,D,20090803,000000,21.3377,21.6816,21.0066,21.6748,11775457.523739,0
+BK.US,D,20090804,000000,21.6748,21.9371,21.3741,21.9047,12765517.484165,0
+BK.US,D,20090805,000000,21.9607,22.6712,21.7603,22.5749,15902888.487217,0
+BK.US,D,20090806,000000,22.6948,22.8491,22.3597,22.3754,16255707.201684,0
+BK.US,D,20090807,000000,22.4737,23.6568,22.4659,23.2717,17892886.579025,0
+BK.US,D,20090810,000000,23.2343,23.3119,22.0482,22.5661,13539833.998259,0
+BK.US,D,20090811,000000,22.4894,22.6427,21.4606,21.5451,15691590.065171,0
+BK.US,D,20090812,000000,21.7052,22.4118,21.5146,22.0403,10451042.795877,0
+BK.US,D,20090813,000000,22.1524,22.4177,21.9687,22.1465,8610546.2981061,0
+BK.US,D,20090814,000000,22.0728,22.1563,21.608,21.9371,7167894.7383652,0
+BK.US,D,20090817,000000,21.4124,21.6748,21.2227,21.2689,10996403.924468,0
+BK.US,D,20090818,000000,21.3957,22.0266,21.15,21.9607,13505707.649953,0
+BK.US,D,20090819,000000,21.6964,22.1298,21.6886,21.9451,8691086.9224308,0
+BK.US,D,20090820,000000,22.0728,22.4118,21.9205,22.2192,10830002.486497,0
+BK.US,D,20090821,000000,22.3056,22.4256,21.9529,22.3597,13635780.580151,0
+BK.US,D,20090824,000000,22.4423,22.8648,22.343,22.4118,12531480.03564,0
+BK.US,D,20090825,000000,22.3892,22.7813,22.2133,22.5661,11097638.131403,0
+BK.US,D,20090826,000000,22.2722,22.5121,21.8281,22.1298,10167678.603499,0
+BK.US,D,20090827,000000,22.3362,22.6113,21.9971,22.5445,11220907.16225,0
+BK.US,D,20090828,000000,22.6339,22.6515,22.1524,22.2133,8454358.8502323,0
+BK.US,D,20090831,000000,22.114,22.7351,21.8811,22.7351,13380040.056322,0
+BK.US,D,20090901,000000,22.6113,22.6113,21.4606,21.5746,18358512.031602,0
+BK.US,D,20090902,000000,21.49,21.7298,21.4045,21.4606,9460950.2711697,0
+BK.US,D,20090903,000000,21.5362,21.8202,21.3309,21.6128,8846613.925991,0
+BK.US,D,20090904,000000,21.7456,21.8359,21.3456,21.5667,9017254.826228,0
+BK.US,D,20090908,000000,21.8428,21.8881,21.5667,21.8881,8908888.0242353,0
+BK.US,D,20090909,000000,21.8881,22.3951,21.776,22.3597,10330751.361427,0
+BK.US,D,20090910,000000,22.1986,22.4256,21.9607,22.4256,10323066.191234,0
+BK.US,D,20090911,000000,22.3951,22.6339,21.9903,22.0138,12492792.652799,0
+BK.US,D,20090914,000000,21.72,22.3951,21.4606,22.282,19231231.695496,0
+BK.US,D,20090915,000000,22.2722,22.5445,21.9903,22.1376,14721167.383506,0
+BK.US,D,20090916,000000,22.2722,23.6568,22.0403,23.587,26001462.634642,0
+BK.US,D,20090917,000000,23.702,24.2406,23.5772,23.6028,21032907.500402,0
+BK.US,D,20090918,000000,23.6785,23.763,23.1173,23.2628,16078686.755375,0
+BK.US,D,20090921,000000,22.743,22.8952,22.5749,22.7528,13598587.083677,0
+BK.US,D,20090922,000000,22.9798,23.0338,22.6515,22.966,11670102.91769,0
+BK.US,D,20090923,000000,22.9042,23.2401,22.6869,22.6869,10556246.792128,0
+BK.US,D,20090924,000000,22.8029,22.9886,22.3666,22.5258,14627616.311497,0
+BK.US,D,20090925,000000,22.4511,22.5513,22.0905,22.3224,11455326.223435,0
+BK.US,D,20090928,000000,22.3666,23.025,22.2556,23.0014,8175806.0302957,0
+BK.US,D,20090929,000000,22.8806,23.0014,22.4256,22.5199,11295429.500488,0
+BK.US,D,20090930,000000,22.5965,22.6515,22.0069,22.2556,13625877.985984,0
+BK.US,D,20091001,000000,22.1298,22.1828,21.3879,21.4213,16193097.284297,0
+BK.US,D,20091002,000000,21.0458,21.7377,21.0458,21.1893,13202935.14641,0
+BK.US,D,20091005,000000,21.4045,21.4045,20.9604,21.2689,15935925.967395,0
+BK.US,D,20091006,000000,21.4389,21.7052,21.3309,21.6296,13973226.918965,0
+BK.US,D,20091007,000000,21.6296,21.9687,21.4979,21.8811,12167492.790604,0
+BK.US,D,20091008,000000,21.9903,22.1917,21.6128,21.8575,16794892.310957,0
+BK.US,D,20091009,000000,21.7456,22.0482,21.7052,22.0187,10492109.40646,0
+BK.US,D,20091012,000000,22.2064,22.2064,21.7986,21.9843,7405256.7963992,0
+BK.US,D,20091013,000000,21.8281,21.9529,21.1982,21.2985,16449232.650027,0
+BK.US,D,20091014,000000,21.6296,21.6816,20.9388,21.6384,26705427.073666,0
+BK.US,D,20091015,000000,21.4832,21.7691,21.2985,21.5992,15127647.961665,0
+BK.US,D,20091016,000000,21.3456,21.4606,20.8778,20.9142,15522227.312943,0
+BK.US,D,20091019,000000,21.0312,21.0606,20.6941,20.9054,14973149.78584,0
+BK.US,D,20091020,000000,22.114,22.6948,21.6886,22.1917,28930434.454243,0
+BK.US,D,20091021,000000,22.0806,22.1917,21.5362,21.5451,21110726.97204,0
+BK.US,D,20091022,000000,21.9451,22.5749,21.7122,22.458,21950510.919132,0
+BK.US,D,20091023,000000,22.458,22.9886,22.3056,22.7813,21461936.807524,0
+BK.US,D,20091026,000000,22.7597,22.8029,21.7898,21.8743,19151880.685043,0
+BK.US,D,20091027,000000,21.9126,22.0571,21.1304,21.3151,17170508.057025,0
+BK.US,D,20091028,000000,21.1982,21.5667,20.9319,20.9388,17682196.701971,0
+BK.US,D,20091029,000000,21.2817,21.5992,21.0458,21.5922,13995683.043256,0
+BK.US,D,20091030,000000,21.3377,21.4213,20.4622,20.47,15776772.117097,0
+BK.US,D,20091102,000000,20.6695,21.1599,20.131,20.7089,14091010.903818,0
+BK.US,D,20091103,000000,20.5683,20.6145,19.9305,20.2863,14760251.643515,0
+BK.US,D,20091104,000000,20.5614,20.6007,19.8077,19.8411,17509978.469398,0
+BK.US,D,20091105,000000,20.1094,20.5614,19.9855,20.5241,14771884.215082,0
+BK.US,D,20091106,000000,20.2008,20.7315,20.1183,20.6538,13633077.744871,0
+BK.US,D,20091109,000000,20.9319,21.0764,20.7167,21.0764,9776730.1694946,0
+BK.US,D,20091110,000000,20.9908,21.0606,20.5388,20.6381,9558126.1546495,0
+BK.US,D,20091111,000000,20.8395,21.2227,20.8395,21.1304,10466233.015085,0
+BK.US,D,20091112,000000,21.0832,21.5992,20.923,20.9604,14950731.314,0
+BK.US,D,20091113,000000,21.0458,21.2149,20.8051,21.0764,9689360.2049736,0
+BK.US,D,20091116,000000,21.3525,21.3741,20.6863,20.8464,16795447.938993,0
+BK.US,D,20091117,000000,20.7315,20.8857,20.6233,20.6783,11074947.951346,0
+BK.US,D,20091118,000000,20.7089,20.7461,20.5015,20.5457,16679063.200566,0
+BK.US,D,20091119,000000,20.3452,20.5457,20.1526,20.1762,17861851.802097,0
+BK.US,D,20091120,000000,20.0721,20.47,19.9679,20.1094,11595737.295051,0
+BK.US,D,20091123,000000,20.3766,20.6007,20.2332,20.5761,9281392.8638845,0
+BK.US,D,20091124,000000,20.5683,20.6007,20.1841,20.3069,8829525.8198105,0
+BK.US,D,20091125,000000,20.3069,20.5457,20.3069,20.4396,7484156.9950948,0
+BK.US,D,20091127,000000,19.961,20.5761,19.8883,20.191,7850096.0616927,0
+BK.US,D,20091130,000000,20.1369,20.4769,20.0967,20.4534,10287022.620914,0
+BK.US,D,20091201,000000,20.531,20.7245,20.2725,20.6941,20287400.198192,0
+BK.US,D,20091202,000000,20.6007,21.0528,20.5614,21.0066,13061028.15316,0
+BK.US,D,20091203,000000,20.9054,21.2817,20.4936,20.5388,16599279.695762,0
+BK.US,D,20091204,000000,20.9988,21.0832,20.3924,20.6783,17541296.148513,0
+BK.US,D,20091207,000000,20.6695,20.8631,20.4936,20.585,13303538.420411,0
+BK.US,D,20091208,000000,20.5388,20.8307,20.4622,20.6617,12535114.005816,0
+BK.US,D,20091209,000000,20.7315,20.9526,20.5761,20.8395,10876059.573063,0
+BK.US,D,20091210,000000,21.0606,21.2739,20.7315,20.8228,8996560.2259845,0
+BK.US,D,20091211,000000,20.8395,20.9682,20.5093,20.6863,14733041.134275,0
+BK.US,D,20091214,000000,20.7757,20.872,20.5683,20.7599,7701033.0678071,0
+BK.US,D,20091215,000000,20.7019,20.7019,20.4002,20.4337,14965609.119643,0
+BK.US,D,20091216,000000,20.585,20.7757,20.4622,20.6233,9965967.3091517,0
+BK.US,D,20091217,000000,20.4396,20.6538,20.354,20.418,9132579.1902714,0
+BK.US,D,20091218,000000,20.5152,20.6302,20.3452,20.5526,13653844.597112,0
+BK.US,D,20091221,000000,20.6381,20.9319,20.5457,20.9004,8511901.9691035,0
+BK.US,D,20091222,000000,20.8778,21.1982,20.6863,21.1304,6965896.4712961,0
+BK.US,D,20091223,000000,21.0764,21.2817,20.9908,21.2306,6980365.1881657,0
+BK.US,D,20091224,000000,21.1088,21.3151,21.1088,21.3151,2047112.7868647,0
+BK.US,D,20091228,000000,21.3249,21.3249,21.1009,21.2375,5760889.8717758,0
+BK.US,D,20091229,000000,21.1982,21.3456,21.1677,21.2149,5399345.9654087,0
+BK.US,D,20091230,000000,21.0458,21.5578,20.9604,21.5146,6049005.3962014,0
+BK.US,D,20091231,000000,21.49,21.6462,21.4478,21.4753,4908422.137437,0
+BK.US,D,20100104,000000,21.6462,21.8359,21.4478,21.72,7980710.373054,0
+BK.US,D,20100105,000000,21.4606,21.9903,21.3083,21.9529,9363465.0270253,0
+BK.US,D,20100106,000000,21.8655,21.8881,21.5667,21.6208,9443255.6552652,0
+BK.US,D,20100107,000000,21.5578,22.6427,21.4311,22.5347,14395188.759589,0
+BK.US,D,20100108,000000,22.4825,22.6869,22.2476,22.6712,9304409.7043795,0
+BK.US,D,20100111,000000,22.7665,22.7892,22.1072,22.282,12197049.963307,0
+BK.US,D,20100112,000000,22.1661,22.5121,22.1072,22.3224,11634007.448049,0
+BK.US,D,20100113,000000,22.3224,22.6191,22.1661,22.4894,7648227.0341116,0
+BK.US,D,20100114,000000,22.4659,22.6191,22.1986,22.458,7740834.7596207,0
+BK.US,D,20100115,000000,22.3813,22.5661,22.1917,22.29,14045953.133609,0
+BK.US,D,20100119,000000,22.2722,22.7351,22.1828,22.6712,11865180.257525,0
+BK.US,D,20100120,000000,22.9522,23.9791,22.8726,23.7718,22744263.220503,0
+BK.US,D,20100121,000000,23.7315,24.0312,23.4584,23.5488,17361266.559161,0
+BK.US,D,20100122,000000,23.5488,23.9084,22.3666,22.4737,15848025.815683,0
+BK.US,D,20100125,000000,22.6869,23.0564,22.6515,22.8491,8897235.0999932,0
+BK.US,D,20100126,000000,22.7125,22.9434,22.4344,22.4737,9286744.5998542,0
+BK.US,D,20100127,000000,22.458,22.9886,22.3362,22.8491,10065501.050065,0
+BK.US,D,20100128,000000,22.9798,22.9798,22.0905,22.3951,10477472.780019,0
+BK.US,D,20100129,000000,22.4825,22.7813,22.2556,22.3362,10809271.251437,0
+BK.US,D,20100201,000000,22.4894,22.9356,22.4177,22.7125,9086261.589461,0
+BK.US,D,20100202,000000,22.6948,22.6948,22.2476,22.4659,9823403.9421227,0
+BK.US,D,20100203,000000,22.3362,22.3951,21.8881,21.9371,9110756.0341826,0
+BK.US,D,20100204,000000,21.8575,22.0335,20.923,20.9526,13509392.501815,0
+BK.US,D,20100205,000000,21.0232,21.3377,20.2332,20.8395,19452563.986465,0
+BK.US,D,20100208,000000,20.8464,21.15,20.6007,20.6233,9992259.912736,0
+BK.US,D,20100209,000000,20.6233,21.0312,20.5457,20.7757,9585715.2236502,0
+BK.US,D,20100210,000000,20.7983,21.2611,20.6941,21.0312,11059963.294159,0
+BK.US,D,20100211,000000,20.9604,21.2306,20.813,21.0832,6883214.7455301,0
+BK.US,D,20100212,000000,20.872,20.9682,20.5015,20.7687,10131227.979673,0
+BK.US,D,20100216,000000,20.8857,21.3249,20.813,21.2905,6612845.7363309,0
+BK.US,D,20100217,000000,21.2375,21.4311,21.1382,21.2739,5615457.7951635,0
+BK.US,D,20100218,000000,21.1599,21.3151,21.0528,21.2611,6116561.0136857,0
+BK.US,D,20100219,000000,21.2611,22.4039,21.2306,22.0069,16011372.317093,0
+BK.US,D,20100222,000000,22.0973,22.3362,21.8202,22.1465,9969644.0199443,0
+BK.US,D,20100223,000000,22.0571,22.1465,21.5058,21.5922,9685982.6785078,0
+BK.US,D,20100224,000000,21.608,22.1298,21.5146,21.9843,9314002.9378814,0
+BK.US,D,20100225,000000,21.7691,21.8281,21.4311,21.7986,8487366.8190313,0
+BK.US,D,20100226,000000,21.8507,21.9205,21.5834,21.8959,7019660.0983644,0
+BK.US,D,20100301,000000,21.9843,21.9843,21.6816,21.8202,6118961.6117371,0
+BK.US,D,20100302,000000,21.8428,22.3813,21.7603,22.0266,8798126.7299939,0
+BK.US,D,20100303,000000,21.9971,22.1661,21.8881,22.0266,7035068.091199,0
+BK.US,D,20100304,000000,22.0266,22.2476,21.9451,22.1828,5771385.7464273,0
+BK.US,D,20100305,000000,22.3136,22.8265,22.2192,22.8029,9361689.2561055,0
+BK.US,D,20100308,000000,22.7282,22.8265,22.4659,22.743,7986423.3690102,0
+BK.US,D,20100309,000000,22.6869,22.9522,22.5199,22.8874,8400384.5729747,0
+BK.US,D,20100310,000000,22.966,22.966,22.6261,22.743,8626142.5531872,0
+BK.US,D,20100311,000000,22.743,22.7813,22.3892,22.7813,7380987.2487396,0
+BK.US,D,20100312,000000,22.8648,23.0014,22.7282,22.8176,7347272.024474,0
+BK.US,D,20100315,000000,22.8176,23.0407,22.6948,22.9886,7167229.205883,0
+BK.US,D,20100316,000000,23.081,23.2559,22.9042,23.2275,8183136.0463044,0
+BK.US,D,20100317,000000,23.3169,23.6176,23.1793,23.5625,8458808.9626863,0
+BK.US,D,20100318,000000,23.5173,23.6883,23.2628,23.6657,7711512.6603182,0
+BK.US,D,20100319,000000,23.6785,23.8563,23.4584,23.5252,10151977.532141,0
+BK.US,D,20100322,000000,23.3729,23.7551,23.3503,23.6726,5598463.3112893,0
+BK.US,D,20100323,000000,23.6726,24.0892,23.6332,24.0715,7824638.9354295,0
+BK.US,D,20100324,000000,23.9497,23.9949,23.479,23.5566,9950894.1178257,0
+BK.US,D,20100325,000000,23.7237,24.153,23.6176,23.6785,8219579.5466937,0
+BK.US,D,20100326,000000,23.6932,24.0312,23.533,23.7237,7707869.5314399,0
+BK.US,D,20100329,000000,23.8711,23.9713,23.5566,23.7718,5655799.8505062,0
+BK.US,D,20100330,000000,23.7089,23.7797,23.5036,23.587,5090480.8885163,0
+BK.US,D,20100331,000000,23.4662,23.8406,23.3561,23.7089,9304419.8807171,0
+BK.US,D,20100401,000000,23.9084,24.0224,23.7315,24.0037,6801047.9424491,0
+BK.US,D,20100405,000000,24.1108,24.2553,23.9409,24.1846,6089089.9902016,0
+BK.US,D,20100406,000000,24.104,24.3761,23.932,24.3378,6074392.3057349,0
+BK.US,D,20100407,000000,24.3457,24.4853,24.0538,24.153,7667575.304884,0
+BK.US,D,20100408,000000,24.098,24.4999,24.046,24.4567,7947105.053235,0
+BK.US,D,20100409,000000,24.4695,24.6238,24.3319,24.5324,5770075.034138,0
+BK.US,D,20100412,000000,24.6474,25.0719,24.6474,24.9854,8426178.5360141,0
+BK.US,D,20100413,000000,24.9382,25.0719,24.6159,24.9304,6657566.6697642,0
+BK.US,D,20100414,000000,24.8076,24.955,24.2494,24.7073,17886082.679673,0
+BK.US,D,20100415,000000,24.7614,24.9461,24.4999,24.5835,10944737.64059,0
+BK.US,D,20100416,000000,24.4695,24.5992,23.6274,24.2406,17400907.46484,0
+BK.US,D,20100419,000000,24.3761,24.7073,24.104,24.6798,11210902.804706,0
+BK.US,D,20100420,000000,24.5167,24.8164,24.217,24.6857,14374907.318654,0
+BK.US,D,20100421,000000,24.6572,24.9127,24.5324,24.7358,13376762.257966,0
+BK.US,D,20100422,000000,24.5235,24.8901,24.3761,24.8901,13527577.617195,0
+BK.US,D,20100423,000000,24.8222,24.8222,24.3958,24.5363,12291011.141723,0
+BK.US,D,20100426,000000,24.5167,24.5913,24.2946,24.3015,0,0
+BK.US,D,20100427,000000,24.1108,24.4165,23.6568,23.702,12293415.810309,0
+BK.US,D,20100428,000000,23.9015,24.1846,23.763,23.986,8101771.1386302,0
+BK.US,D,20100429,000000,24.2317,24.7004,24.0892,24.5471,7919769.3750417,0
+BK.US,D,20100430,000000,24.4331,24.5089,23.8711,23.9015,9962748.5335533,0
+BK.US,D,20100503,000000,23.9241,24.1708,23.8239,24.0538,6535059.8466079,0
+BK.US,D,20100504,000000,23.8111,23.8633,23.3797,23.5036,11693857.542665,0
+BK.US,D,20100505,000000,23.1861,24.3457,23.0751,23.9409,13666307.557831,0
+BK.US,D,20100506,000000,23.8111,24.2091,22.2644,23.2039,18409257.356923,0
+BK.US,D,20100507,000000,23.1949,23.8337,22.9572,23.081,23668895.435647,0
+BK.US,D,20100510,000000,24.0627,24.3319,23.5252,24.2406,10981322.592072,0
+BK.US,D,20100511,000000,24.0086,24.1708,23.4947,23.7865,20070991.219378,0
+BK.US,D,20100512,000000,23.932,23.9791,23.6087,23.7394,13855130.520546,0
+BK.US,D,20100513,000000,23.6176,23.6657,22.9572,23.0162,18419649.432931,0
+BK.US,D,20100514,000000,22.966,23.0476,22.6585,22.8029,17108715.299552,0
+BK.US,D,20100517,000000,22.7892,22.9198,22.4511,22.8806,10620225.426928,0
+BK.US,D,20100518,000000,23.0977,23.0977,22.2644,22.3892,15145693.661218,0
+BK.US,D,20100519,000000,22.2722,22.5513,21.9293,22.0973,16810436.666716,0
+BK.US,D,20100520,000000,21.608,21.8428,21.2227,21.2306,16946966.483153,0
+BK.US,D,20100521,000000,20.4858,21.4311,20.4454,21.3603,26422482.1464,0
+BK.US,D,20100524,000000,21.3249,21.4478,20.8464,20.8631,11203156.576488,0
+BK.US,D,20100525,000000,20.4258,20.8778,20.1526,20.8778,22127175.193623,0
+BK.US,D,20100526,000000,21.15,21.4753,20.9142,20.9908,14474714.80305,0
+BK.US,D,20100527,000000,21.4684,21.5746,21.2149,21.5225,12864262.55891,0
+BK.US,D,20100528,000000,21.4606,21.4832,20.8228,20.8857,14254120.296561,0
+BK.US,D,20100601,000000,20.7687,20.872,20.3296,20.3452,14161586.858316,0
+BK.US,D,20100602,000000,20.4534,20.9752,20.4396,20.9526,10718349.745077,0
+BK.US,D,20100603,000000,20.9682,21.0606,20.7089,20.9446,9930486.490304,0
+BK.US,D,20100604,000000,20.2568,20.4936,19.8883,19.961,37937399.985475,0
+BK.US,D,20100607,000000,20.0967,20.1841,19.6632,19.6712,22510271.565498,0
+BK.US,D,20100608,000000,19.7408,19.7851,19.1198,19.5099,43680654.264105,0
+BK.US,D,20100609,000000,19.6092,19.68,19.3341,19.4481,43767529.658616,0
+BK.US,D,20100610,000000,19.7036,19.9541,19.5561,19.9021,24346090.000851,0
+BK.US,D,20100611,000000,19.68,20.1251,19.6554,20.1094,11008760.033643,0
+BK.US,D,20100614,000000,20.2008,20.2008,19.6947,19.7124,14076991.981072,0
+BK.US,D,20100615,000000,19.8883,20.3452,19.7556,20.3452,11108602.117586,0
+BK.US,D,20100616,000000,20.1369,20.3452,20.0721,20.2499,9574129.4632366,0
+BK.US,D,20100617,000000,20.2175,20.2725,19.961,20.2008,7579788.1105195,0
+BK.US,D,20100618,000000,20.2096,20.4337,20.1605,20.4082,10918974.206564,0
+BK.US,D,20100621,000000,20.6302,20.6617,20.2008,20.2863,12005142.55265,0
+BK.US,D,20100622,000000,20.2804,20.531,20.1457,20.1526,11397441.179619,0
+BK.US,D,20100623,000000,20.1369,20.3148,19.9305,20.0553,9105066.443803,0
+BK.US,D,20100624,000000,19.961,19.9935,19.5561,19.5925,13210102.341017,0
+BK.US,D,20100625,000000,19.7408,20.0161,19.5925,19.8736,16146258.654999,0
+BK.US,D,20100628,000000,20.0013,20.1841,19.8657,19.9247,8219962.1769894,0
+BK.US,D,20100629,000000,19.6868,19.7674,19.1739,19.279,15686475.437867,0
+BK.US,D,20100630,000000,19.282,19.4991,18.9135,18.9567,14946790.018427,0
+BK.US,D,20100701,000000,18.8889,19.1198,18.5263,19.0196,14752024.074526,0
+BK.US,D,20100702,000000,19.0364,19.1828,18.7936,18.8742,9314691.8759402,0
+BK.US,D,20100706,000000,19.0491,19.3193,18.8329,18.996,10805072.494523,0
+BK.US,D,20100707,000000,19.7674,20.2332,19.5778,20.2096,20192866.091966,0
+BK.US,D,20100708,000000,20.363,20.4002,19.7036,19.9305,12563270.914457,0
+BK.US,D,20100709,000000,19.9374,20.1457,19.7674,20.1369,7033739.0615021,0
+BK.US,D,20100712,000000,20.0407,20.2646,19.9855,20.1664,6160367.0943643,0
+BK.US,D,20100713,000000,20.3296,20.6941,20.3148,20.6145,13960343.6755,0
+BK.US,D,20100714,000000,20.4454,20.585,20.2863,20.4337,9539951.2156079,0
+BK.US,D,20100715,000000,20.3924,20.6617,20.1526,20.5683,10499617.508377,0
+BK.US,D,20100716,000000,20.3924,20.47,19.7124,19.7556,13832893.187514,0
+BK.US,D,20100719,000000,19.8559,19.8952,19.5335,19.6868,11294649.993024,0
+BK.US,D,20100720,000000,19.3262,19.6476,19.2938,19.6014,16849069.097334,0
+BK.US,D,20100721,000000,19.85,19.9374,19.2692,19.3341,13453615.99516,0
+BK.US,D,20100722,000000,19.4707,19.9021,19.4039,19.734,12230146.466243,0
+BK.US,D,20100723,000000,19.6397,19.8736,19.4157,19.8244,13822993.646249,0
+BK.US,D,20100726,000000,19.7606,20.2725,19.7606,20.2008,8966508.4832727,0
+BK.US,D,20100727,000000,20.4082,20.5457,20.0475,20.0789,9422734.0527618,0
+BK.US,D,20100728,000000,20.0475,20.1369,19.3095,19.4157,16047476.945439,0
+BK.US,D,20100729,000000,19.5335,19.7556,19.3262,19.3949,8559095.7525855,0
+BK.US,D,20100730,000000,19.2024,19.4039,19.1424,19.2486,8311274.4547157,0
+BK.US,D,20100802,000000,19.5414,19.8559,19.4481,19.8332,8463877.7964694,0
+BK.US,D,20100803,000000,19.8332,19.8883,19.6014,19.7408,8650365.2896936,0
+BK.US,D,20100804,000000,19.7556,19.8657,19.6476,19.7674,6765884.625336,0
+BK.US,D,20100805,000000,19.6476,19.8952,19.6014,19.8883,4940402.2961334,0
+BK.US,D,20100806,000000,19.6554,19.7674,19.3341,19.7556,9985031.6601038,0
+BK.US,D,20100809,000000,19.8736,19.8952,19.5503,19.7606,5885612.0836382,0
+BK.US,D,20100810,000000,19.5561,19.7262,19.3714,19.5335,8460432.0885414,0
+BK.US,D,20100811,000000,19.2407,19.2564,18.996,19.0196,11712139.333251,0
+BK.US,D,20100812,000000,18.8978,19.1582,18.8083,19.0364,8711803.910617,0
+BK.US,D,20100813,000000,19.0364,19.2181,18.9872,19.0432,7270371.4761265,0
+BK.US,D,20100816,000000,18.9724,19.1198,18.8329,18.9646,5698799.965243,0
+BK.US,D,20100817,000000,19.1258,19.5031,19.0364,19.3949,10027959.522843,0
+BK.US,D,20100818,000000,19.4411,19.4707,19.2102,19.279,6664184.3421374,0
+BK.US,D,20100819,000000,19.1886,19.2319,18.8329,18.8821,8192055.6062539,0
+BK.US,D,20100820,000000,18.8015,18.996,18.7729,18.9243,8739829.5445029,0
+BK.US,D,20100823,000000,19.0196,19.111,18.8083,18.8171,5506635.0932442,0
+BK.US,D,20100824,000000,18.6207,18.8015,18.3455,18.6875,13580570.895503,0
+BK.US,D,20100825,000000,18.543,18.6698,18.3602,18.5499,11373353.788403,0
+BK.US,D,20100826,000000,18.598,18.7209,18.491,18.5666,10441710.076618,0
+BK.US,D,20100827,000000,18.6629,18.9243,18.491,18.9243,10063828.060155,0
+BK.US,D,20100830,000000,18.8251,18.9184,18.5588,18.5588,7101978.5288763,0
+BK.US,D,20100831,000000,18.4634,18.6707,18.2541,18.6275,11149279.992071,0
+BK.US,D,20100901,000000,18.8251,19.2879,18.7287,19.2879,10533315.432869,0
+BK.US,D,20100902,000000,19.2407,19.4039,19.1503,19.4039,5610990.3829355,0
+BK.US,D,20100903,000000,19.625,20.0789,19.6092,20.0161,10902764.318322,0
+BK.US,D,20100907,000000,19.8736,19.9935,19.5414,19.5561,6899539.6263869,0
+BK.US,D,20100908,000000,19.625,19.961,19.618,19.6712,6132259.0321433,0
+BK.US,D,20100909,000000,19.9089,20.0651,19.4854,19.6308,8852219.0527682,0
+BK.US,D,20100910,000000,19.68,19.7674,19.5335,19.5778,5644381.9996639,0
+BK.US,D,20100913,000000,20.0721,20.2096,19.8736,20.0161,8356206.0383382,0
+BK.US,D,20100914,000000,19.9855,20.0161,19.5778,19.6476,9384754.9430213,0
+BK.US,D,20100915,000000,19.5503,19.7606,19.3498,19.7202,6814870.461878,0
+BK.US,D,20100916,000000,19.6947,19.7478,19.5257,19.618,5734388.6532698,0
+BK.US,D,20100917,000000,19.7674,19.9541,19.3861,19.5257,8796870.969928,0
+BK.US,D,20100920,000000,19.6014,19.9757,19.5335,19.9158,6047860.5582159,0
+BK.US,D,20100921,000000,19.9443,20.0967,19.6014,19.6712,8167690.4010205,0
+BK.US,D,20100922,000000,19.6092,19.85,19.5031,19.5188,8563717.8451457,0
+BK.US,D,20100923,000000,19.3793,19.625,19.279,19.2938,7325151.719326,0
+BK.US,D,20100924,000000,19.5335,20.0721,19.5335,20.0651,10511727.35018,0
+BK.US,D,20100927,000000,19.9935,20.0161,19.6868,19.7036,6489398.6195759,0
+BK.US,D,20100928,000000,19.8244,19.9305,19.5561,19.8559,6509816.4234353,0
+BK.US,D,20100929,000000,19.7478,19.9757,19.7124,19.7988,6857924.5112043,0
+BK.US,D,20100930,000000,19.961,20.3452,19.9305,20.0651,10967118.459982,0
+BK.US,D,20101001,000000,20.354,20.4858,20.0721,20.2254,8019044.6369785,0
+BK.US,D,20101004,000000,20.1457,20.3216,20.0249,20.1251,11218807.783792,0
+BK.US,D,20101005,000000,20.3688,20.5015,20.1369,20.3148,18266191.278814,0
+BK.US,D,20101006,000000,20.354,20.6459,20.2332,20.585,7271374.8630188,0
+BK.US,D,20101007,000000,20.6459,20.7019,20.2411,20.3148,13148248.525517,0
+BK.US,D,20101008,000000,20.3846,20.4258,20.1664,20.3766,7343628.8955957,0
+BK.US,D,20101011,000000,20.2863,20.4858,20.2411,20.3924,5984959.5975723,0
+BK.US,D,20101012,000000,20.4534,20.5152,20.2175,20.4082,10682688.805053,0
+BK.US,D,20101013,000000,20.4858,20.813,20.1605,20.4454,14244102.709779,0
+BK.US,D,20101014,000000,20.4454,20.4454,19.85,20.0475,17522292.855587,0
+BK.US,D,20101015,000000,20.2254,20.2863,19.8077,19.8411,18688887.851017,0
+BK.US,D,20101018,000000,19.85,20.5241,19.791,20.4396,12167658.664908,0
+BK.US,D,20101019,000000,19.961,20.4454,19.8244,19.9541,19006819.02712,0
+BK.US,D,20101020,000000,20.0651,20.0789,19.5925,19.618,16557258.544708,0
+BK.US,D,20101021,000000,19.734,19.7762,19.2938,19.5778,14092503.772551,0
+BK.US,D,20101022,000000,19.5561,19.68,19.3429,19.4039,10130505.459701,0
+BK.US,D,20101025,000000,19.6308,19.6308,19.1198,19.1424,10033998.161604,0
+BK.US,D,20101026,000000,18.996,19.2623,18.9243,19.2181,13863598.251103,0
+BK.US,D,20101027,000000,19.0854,19.4707,19.0196,19.3645,10881257.646334,0
+BK.US,D,20101028,000000,19.4313,19.4854,19.1828,19.3262,11684121.840435,0
+BK.US,D,20101029,000000,19.2486,19.4333,19.1562,19.2407,7865092.9304863,0
+BK.US,D,20101101,000000,19.3429,19.4637,19.0196,19.2319,8967005.0885499,0
+BK.US,D,20101102,000000,19.2938,19.3949,19.1886,19.2564,10611409.665622,0
+BK.US,D,20101103,000000,19.2319,19.791,19.2102,19.7762,14788989.621037,0
+BK.US,D,20101104,000000,19.9443,20.418,19.7762,20.3452,15051727.394632,0
+BK.US,D,20101105,000000,20.3148,21.6816,20.2804,21.6296,30780012.315732,0
+BK.US,D,20101108,000000,21.5225,21.5834,21.3309,21.55,11974054.858765,0
+BK.US,D,20101109,000000,21.6296,21.6522,21.2306,21.3083,12728159.131021,0
+BK.US,D,20101110,000000,21.2533,21.4045,20.8464,21.2817,15617164.402139,0
+BK.US,D,20101111,000000,21.0232,21.3249,20.9319,21.2463,8709842.930352,0
+BK.US,D,20101112,000000,21.0764,21.3456,21.0232,21.1088,12248187.077627,0
+BK.US,D,20101115,000000,21.2061,21.5146,21.1893,21.2905,8384542.0505224,0
+BK.US,D,20101116,000000,21.4311,21.49,21.0144,21.2611,17424899.198481,0
+BK.US,D,20101117,000000,21.3083,21.3809,20.923,20.9752,10715908.441675,0
+BK.US,D,20101118,000000,21.2061,21.6462,21.1805,21.5284,11271060.22472,0
+BK.US,D,20101119,000000,21.4311,21.4832,21.1235,21.3151,8348724.3948985,0
+BK.US,D,20101122,000000,21.1982,21.1982,20.813,20.9682,6983427.2481644,0
+BK.US,D,20101123,000000,20.7757,20.8228,20.585,20.6381,10362038.511529,0
+BK.US,D,20101124,000000,20.7983,21.0832,20.6863,21.0764,7251374.289003,0
+BK.US,D,20101126,000000,20.872,21.1304,20.7315,20.8395,3034093.3875182,0
+BK.US,D,20101129,000000,20.6538,21.0312,20.4936,20.8778,7413913.8068374,0
+BK.US,D,20101130,000000,20.6538,20.9172,20.5015,20.7255,9235803.8888499,0
+BK.US,D,20101201,000000,21.0232,21.1746,20.9388,21.0144,9930498.7019092,0
+BK.US,D,20101202,000000,21.0232,21.4832,20.982,21.3741,10501464.51366,0
+BK.US,D,20101203,000000,21.2689,21.5667,21.0458,21.4979,7767814.2659962,0
+BK.US,D,20101206,000000,21.3309,21.5451,21.2689,21.49,4882012.5059698,0
+BK.US,D,20101207,000000,21.7298,21.8743,21.49,21.608,6946853.4906531,0
+BK.US,D,20101208,000000,21.6522,22.0905,21.5992,22.0806,8742211.8251466,0
+BK.US,D,20101209,000000,22.29,22.7351,21.5834,22.2476,18104216.547719,0
+BK.US,D,20101210,000000,22.2476,22.3224,21.9971,22.227,10613090.796602,0
+BK.US,D,20101213,000000,22.4118,22.6339,22.1828,22.5199,10068756.460479,0
+BK.US,D,20101214,000000,22.5121,22.6948,22.3056,22.4177,6574782.1629879,0
+BK.US,D,20101215,000000,22.4039,22.7892,22.343,22.3892,7913225.9899333,0
+BK.US,D,20101216,000000,22.4344,22.6427,22.3136,22.5965,7145399.9439917,0
+BK.US,D,20101217,000000,22.5818,22.7665,22.458,22.5661,13641877.224036,0
+BK.US,D,20101220,000000,22.5661,22.8265,22.5041,22.6191,7236660.322396,0
+BK.US,D,20101221,000000,22.7597,22.9042,22.6653,22.8726,6192376.7644398,0
+BK.US,D,20101222,000000,22.9955,23.4416,22.9042,23.4338,8511744.2358699,0
+BK.US,D,20101223,000000,23.4416,23.5173,23.0407,23.1026,3815846.7691665,0
+BK.US,D,20101227,000000,22.9729,23.3169,22.9434,23.2873,3413529.3307403,0
+BK.US,D,20101228,000000,23.3169,23.3866,23.1733,23.3355,3027971.3027885,0
+BK.US,D,20101229,000000,23.3335,23.4406,23.2392,23.2451,3266310.2892367,0
+BK.US,D,20101230,000000,23.2019,23.2451,23.0063,23.1705,3351096.4816286,0
+BK.US,D,20101231,000000,23.1351,23.3001,23.0427,23.1901,2974915.9488205,0
+BK.US,D,20110103,000000,23.3925,23.8189,23.3267,23.6568,9427135.3187951,0
+BK.US,D,20110104,000000,23.6883,23.7551,23.3503,23.5173,8514301.5495212,0
+BK.US,D,20110105,000000,23.5772,24.4695,23.4731,24.3319,14054425.952336,0
+BK.US,D,20110106,000000,24.2946,24.3919,23.9635,24.1374,10953826.127745,0
+BK.US,D,20110107,000000,24.2091,24.2946,23.4662,23.6176,11626618.409281,0
+BK.US,D,20110110,000000,23.5252,23.9565,23.3866,23.5694,14667349.821848,0
+BK.US,D,20110111,000000,23.7089,23.8937,23.5173,23.5625,8892180.5130829,0
+BK.US,D,20110112,000000,23.763,24.3251,23.7394,24.3093,10840966.47268,0
+BK.US,D,20110113,000000,24.2494,24.6159,24.1432,24.2946,7529266.6646262,0
+BK.US,D,20110114,000000,24.2091,24.897,24.1924,24.8557,8972624.4621998,0
+BK.US,D,20110118,000000,24.8557,24.955,24.5235,24.5835,10538695.662584,0
+BK.US,D,20110119,000000,24.4489,24.9048,24.1432,24.1708,15734423.28797,0
+BK.US,D,20110120,000000,24.1924,24.4627,24.0715,24.2867,9841384.5131151,0
+BK.US,D,20110121,000000,24.5403,24.728,24.3761,24.5324,7384035.0618655,0
+BK.US,D,20110124,000000,24.7004,24.728,24.1846,24.2946,6744700.5432517,0
+BK.US,D,20110125,000000,24.273,24.4331,23.9713,24.3172,7424072.8447126,0
+BK.US,D,20110126,000000,24.3604,24.5678,24.2553,24.3457,6432797.8295711,0
+BK.US,D,20110127,000000,24.2494,24.5403,24.0715,24.2789,6284584.5598793,0
+BK.US,D,20110128,000000,24.3821,24.5089,23.6883,23.7089,8727453.0826539,0
+BK.US,D,20110131,000000,23.7276,24.0037,23.6902,23.9791,5546117.2480556,0
+BK.US,D,20110201,000000,24.1108,24.6474,24.0892,24.6385,6708174.6145274,0
+BK.US,D,20110202,000000,24.5167,24.6326,24.4243,24.4489,7183950.9639082,0
+BK.US,D,20110203,000000,24.3761,24.4783,23.7718,24.153,8689535.0309392,0
+BK.US,D,20110204,000000,24.104,24.153,23.7865,23.8013,9508464.6092876,0
+BK.US,D,20110207,000000,23.9791,24.4695,23.8867,24.4489,8424818.9773043,0
+BK.US,D,20110208,000000,24.4489,24.8164,24.3172,24.7211,7713534.6986092,0
+BK.US,D,20110209,000000,24.6474,24.7142,24.1846,24.3319,6172750.6796495,0
+BK.US,D,20110210,000000,24.2406,24.3997,24.0224,24.3457,7252746.0593181,0
+BK.US,D,20110211,000000,24.2494,24.8076,24.0804,24.6857,7006927.4646977,0
+BK.US,D,20110214,000000,24.6326,24.6572,24.3604,24.5913,4367795.0411191,0
+BK.US,D,20110215,000000,24.3703,24.4627,23.7797,23.8406,9280109.6277069,0
+BK.US,D,20110216,000000,23.9713,24.162,23.9241,23.986,7935923.293426,0
+BK.US,D,20110217,000000,23.932,24.1432,23.7089,23.9565,5608404.5755389,0
+BK.US,D,20110218,000000,24.0086,24.5235,23.9497,24.3319,10119135.437645,0
+BK.US,D,20110222,000000,24.0086,24.1432,23.6785,23.7315,10242396.327421,0
+BK.US,D,20110223,000000,23.7237,23.8337,23.2275,23.3355,8256390.4128722,0
+BK.US,D,20110224,000000,23.2873,23.4082,22.9434,23.1331,11233520.732765,0
+BK.US,D,20110225,000000,23.2805,23.5694,23.1861,23.5173,6664318.6697943,0
+BK.US,D,20110228,000000,23.6411,23.7797,23.1921,23.3335,9644660.6418494,0
+BK.US,D,20110301,000000,23.4584,23.5772,23.1577,23.1577,10119374.581579,0
+BK.US,D,20110302,000000,23.0977,23.2873,23.0092,23.0564,6787184.7176696,0
+BK.US,D,20110303,000000,23.2628,23.7394,23.2401,23.6932,6947990.1875686,0
+BK.US,D,20110304,000000,23.6176,23.648,22.9277,23.081,8739082.6013194,0
+BK.US,D,20110307,000000,23.0751,23.2628,22.8806,22.9198,6286204.6328329,0
+BK.US,D,20110308,000000,23.0338,23.5408,22.8648,23.4868,7773141.5787556,0
+BK.US,D,20110309,000000,23.3925,23.4505,22.9572,23.1331,7468948.4584781,0
+BK.US,D,20110310,000000,22.8874,22.8874,22.1072,22.1219,12863406.728914,0
+BK.US,D,20110311,000000,22.1465,22.458,21.9126,22.234,10034149.789035,0
+BK.US,D,20110314,000000,22.0403,22.2408,21.8959,22.1072,9055323.4877399,0
+BK.US,D,20110315,000000,21.7377,22.1376,21.55,22.0728,20182160.58476,0
+BK.US,D,20110316,000000,22.0403,22.1563,21.5834,21.6522,12783440.050032,0
+BK.US,D,20110317,000000,21.9529,22.1298,21.6502,22.0983,9403249.4190649,0
+BK.US,D,20110318,000000,22.2644,22.6053,22.0138,22.175,17091078.688772,0
+BK.US,D,20110321,000000,22.3951,22.458,22.2064,22.2556,3808489.2770461,0
+BK.US,D,20110322,000000,22.3528,22.5121,22.1524,22.3754,13168007.920331,0
+BK.US,D,20110323,000000,22.3292,22.3951,22.2133,22.29,9967354.3439733,0
+BK.US,D,20110324,000000,22.4118,22.5592,22.282,22.4659,9669931.5411337,0
+BK.US,D,20110325,000000,22.5445,22.6869,22.4118,22.6113,8671646.0469856,0
+BK.US,D,20110328,000000,22.6948,22.7125,22.4894,22.4963,6985173.507705,0
+BK.US,D,20110329,000000,22.4825,22.5661,22.3597,22.5199,6311216.0355072,0
+BK.US,D,20110330,000000,22.6427,22.9042,22.458,22.7813,6298804.9741103,0
+BK.US,D,20110331,000000,22.6604,22.9798,22.6133,22.9346,8705024.4344751,0
+BK.US,D,20110401,000000,22.9798,23.4416,22.9572,23.2401,7231902.884545,0
+BK.US,D,20110404,000000,23.2343,23.4171,23.2343,23.3503,7537237.7899068,0
+BK.US,D,20110405,000000,23.3493,23.4328,23.2539,23.3404,6755570.9071286,0
+BK.US,D,20110406,000000,23.3797,23.4259,23.1262,23.2559,9051988.7018923,0
+BK.US,D,20110407,000000,23.2392,23.4711,23.1705,23.3542,6640500.9515264,0
+BK.US,D,20110408,000000,23.478,23.478,23.0387,23.2019,6657015.1122636,0
+BK.US,D,20110411,000000,23.2401,23.6274,23.0338,23.1409,7798075.6412637,0
+BK.US,D,20110412,000000,23.0535,23.0849,22.8226,22.9994,7624358.4341554,0
+BK.US,D,20110413,000000,23.1498,23.2559,22.6191,22.7528,9000634.8315793,0
+BK.US,D,20110414,000000,22.7597,22.9798,22.6771,22.8726,8035829.4882971,0
+BK.US,D,20110415,000000,23.0299,23.0712,22.6673,22.8226,6321630.4994574,0
+BK.US,D,20110418,000000,22.4914,22.6143,22.2566,22.4197,9098744.9028553,0
+BK.US,D,20110419,000000,21.9765,22.2988,21.605,21.7672,24813419.989983,0
+BK.US,D,20110420,000000,22.0138,22.0983,21.7278,21.9117,12301138.632951,0
+BK.US,D,20110421,000000,21.9607,21.9677,21.7278,21.8055,8095983.8554091,0
+BK.US,D,20110425,000000,21.8655,21.8655,21.6188,21.7514,7821367.2428751,0
+BK.US,D,20110426,000000,21.8124,22.1465,21.7514,22.0335,6490235.1145308,0
+BK.US,D,20110427,000000,22.0983,22.3155,21.9843,22.283,5790206.8829095,0
+BK.US,D,20110428,000000,22.0571,22.2074,21.9765,22.0403,9153838.5772543,0
+BK.US,D,20110429,000000,22.0335,22.342,22.0197,22.3342,8686422.0892523,0
+BK.US,D,20110502,000000,22.4757,22.5601,22.176,22.2202,7454921.3946624,0
+BK.US,D,20110503,000000,22.2202,22.3244,22.1072,22.3244,8315803.9426034,0
+BK.US,D,20110504,000000,22.2654,22.3686,22.0266,22.176,10818771.880266,0
+BK.US,D,20110505,000000,21.9971,22.1996,21.9451,22.0187,8810476.733365,0
+BK.US,D,20110506,000000,22.2142,22.29,21.9371,22.0482,6776079.280393,0
+BK.US,D,20110509,000000,22.0187,22.0905,21.9371,22.0335,5690268.1237579,0
+BK.US,D,20110510,000000,22.1524,22.3155,22.0728,22.2566,5579784.6435343,0
+BK.US,D,20110511,000000,22.1465,22.235,21.8124,21.8575,11134984.272942,0
+BK.US,D,20110512,000000,21.835,22.1219,21.664,21.9765,7590911.8652038,0
+BK.US,D,20110513,000000,21.9607,22.0266,21.6188,21.6502,7321630.7064993,0
+BK.US,D,20110516,000000,21.6364,21.9765,21.5972,21.6866,7549746.5441453,0
+BK.US,D,20110517,000000,21.605,21.9117,21.5972,21.9117,6446059.6327955,0
+BK.US,D,20110518,000000,21.8811,22.1828,21.8281,22.1524,4590315.9283254,0
+BK.US,D,20110519,000000,22.2142,22.2988,22.0059,22.1386,3740981.4883488,0
+BK.US,D,20110520,000000,22.0728,22.1917,21.719,21.7436,7444555.7771329,0
+BK.US,D,20110523,000000,21.5117,21.5972,21.2424,21.4527,10516185.603704,0
+BK.US,D,20110524,000000,21.4655,21.495,21.0331,21.2021,9246502.2726204,0
+BK.US,D,20110525,000000,21.1343,21.2867,21.041,21.1265,9641007.3366334,0
+BK.US,D,20110526,000000,21.041,21.3269,20.9634,21.1844,6439222.151529,0
+BK.US,D,20110527,000000,21.3043,21.4733,21.1844,21.379,5535786.2300741,0
+BK.US,D,20110531,000000,21.5058,21.8723,21.3495,21.6768,10185205.309833,0
+BK.US,D,20110601,000000,21.6188,21.6188,20.9083,20.926,8780845.273398,0
+BK.US,D,20110602,000000,20.9083,21.1481,20.7992,21.0783,10139725.221611,0
+BK.US,D,20110603,000000,20.7531,20.9634,20.6479,20.7481,7636351.248075,0
+BK.US,D,20110606,000000,20.7255,20.7855,20.4543,20.5093,7110093.1405178,0
+BK.US,D,20110607,000000,20.5251,20.7776,20.4346,20.4769,9745767.6445631,0
+BK.US,D,20110608,000000,20.4464,20.4946,20.1448,20.2244,10184808.432665,0
+BK.US,D,20110609,000000,20.299,20.6321,20.2489,20.4868,6904378.4749391,0
+BK.US,D,20110610,000000,20.355,20.5015,20.1084,20.2637,9576808.8929396,0
+BK.US,D,20110613,000000,20.7108,20.7108,20.299,20.5624,6807216.838332,0
+BK.US,D,20110614,000000,20.7108,20.8946,20.6881,20.7619,7691369.6175755,0
+BK.US,D,20110615,000000,20.6155,20.6155,20.0141,20.0711,11989297.99493,0
+BK.US,D,20110616,000000,20.0721,20.3314,20.0553,20.2342,10937063.664369,0
+BK.US,D,20110617,000000,20.4258,20.4406,20.1173,20.2086,10225409.984617,0
+BK.US,D,20110620,000000,20.1173,20.1998,20.0141,20.1015,11503740.1498,0
+BK.US,D,20110621,000000,20.2568,20.3296,20.1173,20.299,9247845.5491902,0
+BK.US,D,20110622,000000,20.1349,20.3069,20.0868,20.0868,8866237.9755138,0
+BK.US,D,20110623,000000,19.8706,19.8942,19.5139,19.622,15062911.189709,0
+BK.US,D,20110624,000000,19.622,19.6603,18.9892,19.0058,20858231.682287,0
+BK.US,D,20110627,000000,19.051,19.3459,19.0058,19.0137,16634925.371281,0
+BK.US,D,20110628,000000,19.1277,19.2437,18.6275,18.883,28665070.167901,0
+BK.US,D,20110629,000000,19.0452,19.6928,19.0452,19.622,30403243.590609,0
+BK.US,D,20110630,000000,19.6632,19.8628,19.3979,19.7586,14762026.396801,0
+BK.US,D,20110701,000000,19.7232,20.2116,19.676,20.1025,10698075.427578,0
+BK.US,D,20110705,000000,20.0013,20.0651,19.731,19.8224,8619923.7932498,0
+BK.US,D,20110706,000000,19.739,20.1615,19.6672,20.0151,11165719.865543,0
+BK.US,D,20110707,000000,20.2018,20.3875,20.1674,20.358,8027213.1832096,0
+BK.US,D,20110708,000000,20.0553,20.0553,19.847,19.9021,8747701.9593083,0
+BK.US,D,20110711,000000,19.6446,19.683,19.2731,19.338,10291273.27715,0
+BK.US,D,20110712,000000,19.2407,19.5748,19.2171,19.3577,11175789.351647,0
+BK.US,D,20110713,000000,19.4815,19.7006,19.3527,19.4067,6893157.0274133,0
+BK.US,D,20110714,000000,19.5542,19.8382,19.2908,19.3527,9824349.3238903,0
+BK.US,D,20110715,000000,19.4117,19.4431,19.2102,19.3577,12719118.472653,0
+BK.US,D,20110718,000000,19.2191,19.2515,18.8595,19.0058,14934811.451381,0
+BK.US,D,20110719,000000,19.3645,19.3645,18.8359,19.0756,19274858.672632,0
+BK.US,D,20110720,000000,19.1238,19.2879,19.0412,19.2319,9875402.9922426,0
+BK.US,D,20110721,000000,19.4049,20.0151,19.4049,19.9521,14755341.560599,0
+BK.US,D,20110722,000000,19.9846,20.0013,19.6594,19.8716,10496238.964278,0
+BK.US,D,20110725,000000,19.7654,19.9148,19.6043,19.8224,9528008.2657428,0
+BK.US,D,20110726,000000,19.8224,20.0317,19.7654,19.8303,8395666.8228405,0
+BK.US,D,20110727,000000,19.7084,19.789,19.4333,19.4589,12771502.188337,0
+BK.US,D,20110728,000000,19.5119,19.789,19.4972,19.5591,8035819.3119595,0
+BK.US,D,20110729,000000,19.4559,19.7586,19.3685,19.4628,11688302.279942,0
+BK.US,D,20110801,000000,19.6524,19.789,19.3272,19.5365,10808545.678563,0
+BK.US,D,20110802,000000,19.4167,19.4333,18.7681,18.7681,16965241.150303,0
+BK.US,D,20110803,000000,18.7759,19.1238,18.5204,19.109,15315400.373658,0
+BK.US,D,20110804,000000,18.7307,18.828,18.374,18.3888,20774923.094122,0
+BK.US,D,20110805,000000,18.6354,18.7475,17.5525,17.6665,35621223.813531,0
+BK.US,D,20110808,000000,17.2567,17.5043,15.8986,15.9438,40755143.416937,0
+BK.US,D,20110809,000000,16.4578,16.5964,15.1322,16.3644,32838114.529624,0
+BK.US,D,20110810,000000,16.048,16.0569,14.9936,15.084,30795340.933133,0
+BK.US,D,20110811,000000,15.312,16.1404,15.084,15.8986,24512192.254497,0
+BK.US,D,20110812,000000,16.3969,16.5276,15.4132,15.4957,17590558.78144,0
+BK.US,D,20110815,000000,15.7129,16.2013,15.5891,16.1915,20808491.779125,0
+BK.US,D,20110816,000000,15.936,16.3546,15.8466,16.1325,22469511.262678,0
+BK.US,D,20110817,000000,16.1777,16.3546,16.0185,16.1158,16976497.197377,0
+BK.US,D,20110818,000000,15.5507,15.8466,15.0693,15.1724,30508955.386108,0
+BK.US,D,20110819,000000,15.0693,15.2708,14.6694,14.692,24685129.954141,0
+BK.US,D,20110822,000000,15.0388,15.1017,14.5662,14.6458,14262170.797275,0
+BK.US,D,20110823,000000,14.6604,15.1174,14.5514,15.1174,17524856.275041,0
+BK.US,D,20110824,000000,15.0309,15.8063,14.9003,15.7758,18669450.028473,0
+BK.US,D,20110825,000000,16.1571,16.3389,15.372,15.5291,17773347.175928,0
+BK.US,D,20110826,000000,15.4201,15.7287,14.9779,15.6687,13595989.064675,0
+BK.US,D,20110829,000000,15.8632,16.1865,15.8308,16.1689,8233330.8317592,0
+BK.US,D,20110830,000000,16.0765,16.3251,15.877,16.1404,15944439.491473,0
+BK.US,D,20110831,000000,16.2651,16.3831,15.82,16.0234,14145532.668041,0
+BK.US,D,20110901,000000,15.6599,16.9275,15.5291,15.994,49796341.130386,0
+BK.US,D,20110902,000000,15.5841,15.8623,15.4378,15.4682,20602725.214225,0
+BK.US,D,20110906,000000,15.0103,15.256,14.8855,15.14,18206004.347421,0
+BK.US,D,20110907,000000,15.5075,16.0903,15.4152,16.0608,17151590.245336,0
+BK.US,D,20110908,000000,16.0028,16.2013,15.5036,15.5891,17591847.105786,0
+BK.US,D,20110909,000000,15.4791,15.7208,15.14,15.4437,21860197.957763,0
+BK.US,D,20110912,000000,15.202,15.6284,14.9277,15.4859,15265846.697476,0
+BK.US,D,20110913,000000,15.5459,16.0696,15.3808,15.8632,17314959.134689,0
+BK.US,D,20110914,000000,15.9753,16.3546,15.6137,16.1158,14786932.983198,0
+BK.US,D,20110915,000000,16.2878,16.4352,16.1404,16.4273,10381934.269266,0
+BK.US,D,20110916,000000,16.4824,16.5522,16.0333,16.39,15165529.378564,0
+BK.US,D,20110919,000000,15.9616,16.0097,15.5959,15.8308,20367278.342936,0
+BK.US,D,20110920,000000,15.8564,15.9851,15.6687,15.6687,14648868.575044,0
+BK.US,D,20110921,000000,15.6775,15.7758,14.801,14.8236,24633602.068454,0
+BK.US,D,20110922,000000,14.5298,14.6124,14.2173,14.4512,32156154.385499,0
+BK.US,D,20110923,000000,14.3795,14.685,14.2851,14.3588,17409086.187408,0
+BK.US,D,20110926,000000,14.3873,14.5878,14.1711,14.574,12895149.778943,0
+BK.US,D,20110927,000000,15.1174,15.4496,14.8433,14.9375,8474218.9907886,0
+BK.US,D,20110928,000000,14.9837,15.0172,14.574,14.5966,17493142.736391,0
+BK.US,D,20110929,000000,14.9455,15.0929,14.5376,15.0172,13136622.059753,0
+BK.US,D,20110930,000000,14.7263,14.8717,14.405,14.4129,16631535.633209,0
+BK.US,D,20111003,000000,14.2851,14.459,13.723,13.7348,19080390.895423,0
+BK.US,D,20111004,000000,13.495,14.6252,13.2523,14.5858,24916057.513879,0
+BK.US,D,20111005,000000,14.2605,14.3145,13.7584,14.1741,26301735.829657,0
+BK.US,D,20111006,000000,14.0699,14.4689,13.7751,14.2203,22146662.880222,0
+BK.US,D,20111007,000000,14.2517,14.3215,13.6523,13.8242,21051786.642009,0
+BK.US,D,20111010,000000,14.068,14.6124,14.068,14.6124,12498132.177164,0
+BK.US,D,20111011,000000,14.459,14.8599,14.2851,14.6526,14172266.924679,0
+BK.US,D,20111012,000000,14.7774,15.2708,14.6604,14.9837,17330696.840863,0
+BK.US,D,20111013,000000,14.8157,14.8678,14.5376,14.6044,16398585.017547,0
+BK.US,D,20111014,000000,14.8511,14.9533,14.5092,14.7008,11748633.715329,0
+BK.US,D,20111017,000000,14.6044,14.7519,14.2104,14.2409,11637428.732767,0
+BK.US,D,20111018,000000,14.3745,15.4044,14.3027,15.3268,21042287.030813,0
+BK.US,D,20111019,000000,15.3287,15.9418,15.0771,15.1489,18326369.051503,0
+BK.US,D,20111020,000000,15.1734,15.7807,15.0388,15.6647,17120663.337586,0
+BK.US,D,20111021,000000,15.874,16.1149,15.763,16.048,17399224.298592,0
+BK.US,D,20111024,000000,16.0844,16.6474,16.0166,16.4844,14602991.609653,0
+BK.US,D,20111025,000000,16.2878,16.444,16.0166,16.0755,13716688.570265,0
+BK.US,D,20111026,000000,16.3978,16.4754,15.7414,16.2485,24284622.886182,0
+BK.US,D,20111027,000000,17.0444,17.6055,16.7025,17.4641,21867815.964127,0
+BK.US,D,20111028,000000,17.4513,17.5221,17.2174,17.4817,12424284.530111,0
+BK.US,D,20111031,000000,17.2086,17.2086,16.6022,16.6022,14349598.766921,0
+BK.US,D,20111101,000000,15.9056,16.219,15.6864,15.7719,17521743.333354,0
+BK.US,D,20111102,000000,16.1483,16.3733,15.9606,16.3261,12073940.700961,0
+BK.US,D,20111103,000000,16.6308,16.6936,15.9674,16.6386,10156210.888602,0
+BK.US,D,20111104,000000,16.4588,16.4588,16.048,16.3733,10195224.931882,0
+BK.US,D,20111107,000000,16.3163,16.5983,16.2416,16.5826,7214728.2794944,0
+BK.US,D,20111108,000000,16.6474,17.1526,16.5452,17.1083,11916575.850822,0
+BK.US,D,20111109,000000,16.561,16.6052,15.7876,15.8368,16170565.855109,0
+BK.US,D,20111110,000000,16.3163,16.3261,15.82,16.163,11531622.297326,0
+BK.US,D,20111111,000000,16.4666,17.0366,16.4588,16.7781,14485416.239722,0
+BK.US,D,20111114,000000,16.6308,16.6642,15.8839,16.0323,17378879.764364,0
+BK.US,D,20111115,000000,15.8898,16.1149,15.7493,15.9056,15395084.150353,0
+BK.US,D,20111116,000000,15.6864,15.7955,15.2982,15.3198,17884683.433247,0
+BK.US,D,20111117,000000,15.1734,15.2982,14.6576,14.7754,17671632.645857,0
+BK.US,D,20111118,000000,14.8511,14.9061,14.6752,14.7588,13051139.805866,0
+BK.US,D,20111121,000000,14.4777,14.578,14.2203,14.3706,16709000.968296,0
+BK.US,D,20111122,000000,14.3539,14.4158,14.0444,14.0591,13195848.344872,0
+BK.US,D,20111123,000000,13.9244,14.0512,13.7829,13.8871,17304582.323188,0
+BK.US,D,20111125,000000,13.8458,14.1642,13.8065,13.8065,4522546.6077506,0
+BK.US,D,20111128,000000,14.1741,14.3303,13.9677,14.1112,13638166.93133,0
+BK.US,D,20111129,000000,14.1888,14.3362,13.9402,14.1014,9745998.6474278,0
+BK.US,D,20111130,000000,14.5858,15.2029,14.4826,15.1803,16812442.422867,0
+BK.US,D,20111201,000000,15.196,15.2029,14.6674,14.9003,9156090.6007761,0
+BK.US,D,20111202,000000,15.1017,15.3906,14.9936,15.0477,10425459.483026,0
+BK.US,D,20111205,000000,15.3906,15.6333,15.2982,15.4613,12885578.933384,0
+BK.US,D,20111206,000000,15.4565,15.6137,15.2216,15.5125,10180286.068213,0
+BK.US,D,20111207,000000,15.4309,15.6864,15.1734,15.6245,8661077.920337,0
+BK.US,D,20111208,000000,15.4525,15.4525,14.7922,14.8669,12028745.550194,0
+BK.US,D,20111209,000000,15.0693,15.4073,14.9837,15.2894,8646871.7529787,0
+BK.US,D,20111212,000000,15.0525,15.0614,14.6674,14.8305,8827694.0790337,0
+BK.US,D,20111213,000000,14.8757,15.0388,14.3833,14.5946,10494189.449875,0
+BK.US,D,20111214,000000,14.4394,14.683,14.3706,14.4915,10860688.215044,0
+BK.US,D,20111215,000000,14.8049,14.9277,14.5946,14.683,11287535.715373,0
+BK.US,D,20111216,000000,14.7656,15.1558,14.5484,14.9131,18515468.810602,0
+BK.US,D,20111219,000000,14.9061,14.9631,14.3833,14.4993,10044408.555019,0
+BK.US,D,20111220,000000,14.8,15.3434,14.7656,15.2726,12005749.062374,0
+BK.US,D,20111221,000000,15.2982,15.313,14.9837,15.2482,7965604.6174475,0
+BK.US,D,20111222,000000,15.3346,15.6805,15.257,15.5841,7102120.9976034,0
+BK.US,D,20111223,000000,15.6805,15.7178,15.5233,15.6559,4408194.0839527,0
+BK.US,D,20111227,000000,15.6157,15.7955,15.4899,15.5841,4656493.669692,0
+BK.US,D,20111228,000000,15.5469,15.5685,15.1882,15.2726,7006696.461833,0
+BK.US,D,20111229,000000,15.257,15.6805,15.2118,15.6559,6559035.2981095,0
+BK.US,D,20111230,000000,15.6805,15.6805,15.4378,15.5331,4741836.5077533,0
+BK.US,D,20120103,000000,15.9124,16.1915,15.9124,16.0008,7631542.9285357,0
+BK.US,D,20120104,000000,15.9124,16.1483,15.6157,16.0559,6816604.5098135,0
+BK.US,D,20120105,000000,15.9183,16.3497,15.7719,16.1865,8589117.9839182,0
+BK.US,D,20120106,000000,16.2279,16.2495,15.933,15.9508,8179624.1921817,0
+BK.US,D,20120109,000000,16.0402,16.3261,16.0087,16.2878,8433890.1646848,0
+BK.US,D,20120110,000000,16.5374,16.6936,16.4037,16.615,9248600.6334437,0
+BK.US,D,20120111,000000,16.5708,16.7841,16.4303,16.7663,6190092.1766375,0
+BK.US,D,20120112,000000,16.8971,17.0051,16.6101,16.9727,14973369.594734,0
+BK.US,D,20120113,000000,16.7074,16.9099,16.4784,16.728,11046716.755441,0
+BK.US,D,20120117,000000,17.13,17.2233,16.5079,16.5944,26191685.861418,0
+BK.US,D,20120118,000000,15.8957,16.1787,15.7247,15.8358,20584021.105625,0
+BK.US,D,20120119,000000,15.992,16.3113,15.9046,16.3113,14894383.914802,0
+BK.US,D,20120120,000000,16.3349,16.6769,16.2967,16.6022,14050367.62888,0
+BK.US,D,20120123,000000,16.6691,16.9786,16.5856,16.8803,14354259.529564,0
+BK.US,D,20120124,000000,16.728,16.8469,16.5404,16.5708,10987167.880418,0
+BK.US,D,20120125,000000,16.5079,16.6985,15.9998,16.048,26168155.115871,0
+BK.US,D,20120126,000000,16.1689,16.1925,15.5507,15.6991,22107949.038903,0
+BK.US,D,20120127,000000,15.6471,15.9409,15.5036,15.882,11783636.246307,0
+BK.US,D,20120130,000000,15.6844,15.7866,15.4947,15.7159,7879236.0045512,0
+BK.US,D,20120131,000000,15.7552,15.9124,15.6393,15.8024,10134813.103427,0
+BK.US,D,20120201,000000,15.9822,16.2661,15.9596,16.1237,13739662.670141,0
+BK.US,D,20120202,000000,16.2199,16.7339,16.1689,16.7113,14435906.321791,0
+BK.US,D,20120203,000000,16.9373,17.3805,16.9373,17.2233,14279396.284014,0
+BK.US,D,20120206,000000,17.0828,17.2695,16.9875,17.2312,9456670.1035544,0
+BK.US,D,20120207,000000,17.122,17.13,16.9235,17.0277,12148700.147867,0
+BK.US,D,20120208,000000,17.066,17.239,16.9727,17.2086,8643376.1809962,0
+BK.US,D,20120209,000000,17.239,17.3353,16.9875,17.0994,9369751.968425,0
+BK.US,D,20120210,000000,16.8547,16.9875,16.7595,16.8145,8060644.4876547,0
+BK.US,D,20120213,000000,17.0051,17.0562,16.7427,16.7663,6363153.0099674,0
+BK.US,D,20120214,000000,16.728,16.7506,16.2887,16.4942,13535727.846017,0
+BK.US,D,20120215,000000,16.5492,16.7841,16.4942,16.6691,8649225.539877,0
+BK.US,D,20120216,000000,16.6425,17.2626,16.5767,17.2548,10608265.177289,0
+BK.US,D,20120217,000000,17.3284,17.3963,17.1516,17.2783,10245720.936931,0
+BK.US,D,20120221,000000,17.3088,17.5466,17.239,17.3963,9613647.2352297,0
+BK.US,D,20120222,000000,17.3717,17.3805,17.0916,17.1418,7660244.2712416,0
+BK.US,D,20120223,000000,17.1762,17.3353,16.9305,17.294,8785922.2482512,0
+BK.US,D,20120224,000000,17.3186,17.3628,16.9875,17.013,7580896.3136894,0
+BK.US,D,20120227,000000,16.8803,17.3628,16.7841,17.2862,6057491.4441671,0
+BK.US,D,20120228,000000,17.3353,17.5673,17.2086,17.5377,6911840.7833373,0
+BK.US,D,20120229,000000,17.5849,17.6734,17.3019,17.3559,11475709.427747,0
+BK.US,D,20120301,000000,17.4434,17.9239,17.3884,17.6478,10135372.801998,0
+BK.US,D,20120302,000000,17.6842,17.7343,17.4591,17.5063,7026657.348132,0
+BK.US,D,20120305,000000,17.4355,17.4985,17.2695,17.3963,6425557.3653336,0
+BK.US,D,20120306,000000,17.1358,17.1988,16.9099,16.9875,10457513.928988,0
+BK.US,D,20120307,000000,17.0828,17.1762,16.9629,17.1418,7131766.704443,0
+BK.US,D,20120308,000000,17.3422,17.5466,17.2548,17.5377,7141460.6836877,0
+BK.US,D,20120309,000000,17.5819,17.7756,17.4267,17.5997,7913357.2646889,0
+BK.US,D,20120312,000000,17.6478,17.7884,17.5309,17.7608,9745995.5945265,0
+BK.US,D,20120313,000000,17.8502,18.3072,17.692,18.2738,13992022.614603,0
+BK.US,D,20120314,000000,18.3936,18.5037,18.0547,18.2138,11787765.804125,0
+BK.US,D,20120315,000000,18.2482,19.0982,18.2069,19.058,15124201.236102,0
+BK.US,D,20120316,000000,19.1729,19.2397,18.6816,18.9489,17184949.297784,0
+BK.US,D,20120319,000000,18.9046,19.3901,18.7248,19.2397,9588247.0964573,0
+BK.US,D,20120320,000000,19.0658,19.2564,18.9243,19.1228,6996961.7772378,0
+BK.US,D,20120321,000000,19.1228,19.1808,18.8565,18.8722,8568101.811405,0
+BK.US,D,20120322,000000,18.7248,18.7493,18.5126,18.6049,9220954.5769521,0
+BK.US,D,20120323,000000,18.6472,18.8565,18.4978,18.7985,5326886.3708112,0
+BK.US,D,20120326,000000,19.0452,19.3026,18.9489,19.3026,8783245.8714495,0
+BK.US,D,20120327,000000,19.279,19.3823,18.7248,18.7573,15314723.647205,0
+BK.US,D,20120328,000000,18.7493,18.8653,18.5499,18.8388,12602175.05329,0
+BK.US,D,20120329,000000,18.6737,18.7081,18.3632,18.656,11416113.741571,0
+BK.US,D,20120330,000000,18.8005,18.9518,18.5814,18.9449,8380913.1685167,0
+BK.US,D,20120402,000000,18.9125,19.279,18.7493,19.224,11971023.327779,0
+BK.US,D,20120403,000000,19.1513,19.4039,19.0334,19.3635,15986033.236346,0
+BK.US,D,20120404,000000,19.1012,19.1258,18.6737,18.9508,12459063.181661,0
+BK.US,D,20120405,000000,18.8742,18.943,18.599,18.6924,5728852.7255886,0
+BK.US,D,20120409,000000,18.3878,18.436,18.1843,18.3239,11124004.004618,0
+BK.US,D,20120410,000000,18.3239,18.4536,18.1244,18.1411,15255329.452515,0
+BK.US,D,20120411,000000,18.4448,18.6659,18.3239,18.4212,10513916.280408,0
+BK.US,D,20120412,000000,18.4448,18.7917,18.3936,18.7917,7935495.8872448,0
+BK.US,D,20120413,000000,18.6423,18.6423,18.1381,18.1381,10832315.568044,0
+BK.US,D,20120416,000000,18.3239,18.4624,18.1097,18.2816,6352252.1170776,0
+BK.US,D,20120417,000000,18.4448,18.7709,18.3465,18.6825,9262781.3599578,0
+BK.US,D,20120418,000000,18.2187,18.5126,18.0467,18.1126,12429438.845131,0
+BK.US,D,20120419,000000,18.1657,18.3465,17.7776,17.865,13822689.373753,0
+BK.US,D,20120420,000000,18.0202,18.0999,17.8807,17.9348,11478551.678852,0
+BK.US,D,20120423,000000,17.6655,17.8552,17.5545,17.811,9709034.1185508,0
+BK.US,D,20120424,000000,17.8552,18.2895,17.8552,18.2384,13703220.187386,0
+BK.US,D,20120425,000000,18.4006,18.599,18.2718,18.5666,10600045.74937,0
+BK.US,D,20120426,000000,18.5745,18.7258,18.4212,18.7091,7013807.6865824,0
+BK.US,D,20120427,000000,18.8251,18.883,18.6472,18.8162,7816871.3369018,0
+BK.US,D,20120430,000000,18.6993,18.7857,18.5656,18.6659,7370731.5356568,0
+BK.US,D,20120501,000000,18.6138,19.111,18.5588,18.8909,8330538.2618856,0
+BK.US,D,20120502,000000,18.7503,18.9832,18.5745,18.8742,10335009.141099,0
+BK.US,D,20120503,000000,18.8251,18.9675,18.5028,18.5352,11759064.461419,0
+BK.US,D,20120504,000000,18.4212,18.5028,18.1725,18.2109,11735093.080453,0
+BK.US,D,20120507,000000,18.1126,18.3318,18.0999,18.2295,16040011.584139,0
+BK.US,D,20120508,000000,18.1077,18.1981,17.9043,18.0537,12083633.662572,0
+BK.US,D,20120509,000000,17.7844,17.8276,17.4287,17.5171,11606059.154328,0
+BK.US,D,20120510,000000,17.747,17.811,17.4905,17.5485,9959186.8153761,0
+BK.US,D,20120511,000000,17.3638,17.6871,17.1672,17.4375,9714972.0115691,0
+BK.US,D,20120514,000000,17.1584,17.3815,16.8783,16.8951,13413355.350518,0
+BK.US,D,20120515,000000,16.8873,17.012,16.6308,16.6818,11732503.202522,0
+BK.US,D,20120516,000000,16.7644,16.9019,16.4273,16.4273,14207026.241188,0
+BK.US,D,20120517,000000,16.39,16.4509,16.1011,16.1011,10504247.742007,0
+BK.US,D,20120518,000000,16.2307,16.2613,15.9192,15.9743,13217285.817764,0
+BK.US,D,20120521,000000,15.9262,16.2151,15.8269,16.0785,7697584.3069778,0
+BK.US,D,20120522,000000,16.1433,16.4646,15.9842,16.0932,10329544.447781,0
+BK.US,D,20120523,000000,15.934,16.2151,15.7788,16.1807,8160530.3298505,0
+BK.US,D,20120524,000000,16.2151,16.3625,16.0785,16.3625,9092488.4904685,0
+BK.US,D,20120525,000000,16.3084,16.4509,16.2229,16.2907,7753264.1384254,0
+BK.US,D,20120529,000000,16.4834,16.6956,16.4273,16.6877,10144345.278903,0
+BK.US,D,20120530,000000,16.4273,16.4646,16.0244,16.0932,9697046.3928,0
+BK.US,D,20120531,000000,16.048,16.2307,15.8406,16.0696,10387255.476224,0
+BK.US,D,20120601,000000,15.7306,15.7866,15.4555,15.5105,9633331.3251446,0
+BK.US,D,20120604,000000,15.5724,15.7611,15.2344,15.4014,8084754.2668132,0
+BK.US,D,20120605,000000,15.2736,15.6137,15.2736,15.5017,7347184.5079703,0
+BK.US,D,20120606,000000,15.6294,16.0097,15.5655,16.0018,16268383.865494,0
+BK.US,D,20120607,000000,16.2613,16.3467,16.0578,16.1807,11107160.130542,0
+BK.US,D,20120608,000000,16.0785,16.1885,15.9262,16.1807,7511687.0413372,0
+BK.US,D,20120611,000000,16.3713,16.4588,15.9124,15.934,8235261.2830112,0
+BK.US,D,20120612,000000,15.9842,16.3369,15.7945,16.3231,10460068.189737,0
+BK.US,D,20120613,000000,16.2151,16.4646,16.1807,16.2534,7773248.430301,0
+BK.US,D,20120614,000000,16.2701,16.5914,16.2053,16.499,8824471.2329001,0
+BK.US,D,20120615,000000,16.554,16.6484,16.4352,16.6484,15456568.564796,0
+BK.US,D,20120618,000000,16.5206,16.7172,16.442,16.5296,6792153.8233437,0
+BK.US,D,20120619,000000,16.6484,17.0209,16.6484,16.9226,8219162.3168501,0
+BK.US,D,20120620,000000,16.9442,17.0562,16.6956,16.8449,8520504.0273184,0
+BK.US,D,20120621,000000,16.9089,17.0336,16.4509,16.4646,8242247.3388073,0
+BK.US,D,20120622,000000,16.6406,16.8293,16.5688,16.7319,9401691.4217708,0
+BK.US,D,20120625,000000,16.505,16.5118,16.2387,16.3802,5075546.0953824,0
+BK.US,D,20120626,000000,16.442,16.5688,16.2701,16.4588,5786715.381462,0
+BK.US,D,20120627,000000,16.4834,16.7398,16.3959,16.6877,4064620.5722402,0
+BK.US,D,20120628,000000,16.4646,16.6406,16.2701,16.6062,9176864.5764532,0
+BK.US,D,20120629,000000,16.9953,17.3353,16.9717,17.3284,10371526.928753,0
+BK.US,D,20120702,000000,17.4375,17.5259,17.2233,17.5093,7524035.0094407,0
+BK.US,D,20120703,000000,17.5093,17.6665,17.4365,17.6439,3642380.9175982,0
+BK.US,D,20120705,000000,17.5259,17.5701,17.2852,17.3422,6596700.9766505,0
+BK.US,D,20120706,000000,17.0886,17.3727,17.0002,17.1978,6229336.2051479,0
+BK.US,D,20120709,000000,17.1074,17.2322,16.8529,17.0336,5815943.858458,0
+BK.US,D,20120710,000000,17.1928,17.2322,16.7487,16.8371,6515369.6508904,0
+BK.US,D,20120711,000000,16.8449,16.9353,16.7113,16.8204,12345521.711974,0
+BK.US,D,20120712,000000,16.6484,16.7251,16.5206,16.615,6576475.5055726,0
+BK.US,D,20120713,000000,16.6602,17.1978,16.6602,17.181,6254459.5475363,0
+BK.US,D,20120716,000000,17.0562,17.2636,16.9953,17.1762,5651452.5190625,0
+BK.US,D,20120717,000000,17.2616,17.293,16.7673,17.1398,12790171.697387,0
+BK.US,D,20120718,000000,17.0621,17.6586,16.9403,17.1192,13047047.900498,0
+BK.US,D,20120719,000000,17.1054,17.2223,16.7437,16.8096,8405355.7139164,0
+BK.US,D,20120720,000000,16.7605,16.8321,16.3811,16.3969,8074792.6498884,0
+BK.US,D,20120723,000000,16.1257,16.2868,15.9734,16.2053,7662324.3146571,0
+BK.US,D,20120724,000000,16.2613,16.2868,15.8878,16.0991,7629218.6530167,0
+BK.US,D,20120725,000000,16.2534,16.3811,16.1649,16.2613,8038216.8571096,0
+BK.US,D,20120726,000000,16.557,16.6917,16.4666,16.6337,9101744.8871943,0
+BK.US,D,20120727,000000,16.8321,17.1122,16.6691,16.9914,10103135.181959,0
+BK.US,D,20120730,000000,16.9324,17.1192,16.8499,17.0395,8990823.8244517,0
+BK.US,D,20120731,000000,16.9491,17.0395,16.8401,16.9059,7399924.395471,0
+BK.US,D,20120801,000000,17.0228,17.0395,16.728,16.8017,7796726.2588914,0
+BK.US,D,20120802,000000,16.5934,16.7339,16.2229,16.4204,10067916.912623,0
+BK.US,D,20120803,000000,16.7074,17.3491,16.7074,17.2774,9451963.5473917,0
+BK.US,D,20120806,000000,17.3628,17.4905,17.2302,17.2538,6401838.3575409,0
+BK.US,D,20120807,000000,17.3274,17.8306,17.2774,17.7136,9124829.9091515,0
+BK.US,D,20120808,000000,17.6105,17.9514,17.5545,17.9308,9566920.5456459,0
+BK.US,D,20120809,000000,17.8758,17.9917,17.6665,17.7038,6874357.2612402,0
+BK.US,D,20120810,000000,17.6586,17.7992,17.5171,17.6743,4743431.1398629,0
+BK.US,D,20120813,000000,17.5859,17.6979,17.5259,17.6665,3482486.2299188,0
+BK.US,D,20120814,000000,17.7225,17.9456,17.5329,17.5937,5242085.9315466,0
+BK.US,D,20120815,000000,17.6665,17.7658,17.5329,17.5623,5530717.3962911,0
+BK.US,D,20120816,000000,17.6665,17.9593,17.4759,17.8826,10497231.157199,0
+BK.US,D,20120817,000000,17.9858,18.1107,17.8994,18.0556,7398859.9505529,0
+BK.US,D,20120820,000000,17.9858,18.1696,17.8482,18.1107,7356894.7693551,0
+BK.US,D,20120821,000000,18.1037,18.3524,17.9917,18.1107,6424299.5700002,0
+BK.US,D,20120822,000000,18.0311,18.2089,17.9514,18.0556,6348237.551875,0
+BK.US,D,20120823,000000,18.0242,18.0801,17.807,17.8208,7044789.5465553,0
+BK.US,D,20120824,000000,17.7746,17.8758,17.5937,17.812,6271816.3090308,0
+BK.US,D,20120827,000000,17.867,17.8758,17.6881,17.6979,3729336.7051768,0
+BK.US,D,20120828,000000,17.6979,17.9593,17.637,17.7992,5083779.7701743,0
+BK.US,D,20120829,000000,17.807,17.977,17.7794,17.922,5936675.9283282,0
+BK.US,D,20120830,000000,17.749,17.7992,17.5623,17.7136,5350310.2648122,0
+BK.US,D,20120831,000000,17.9072,17.9917,17.7658,17.9072,7502506.9671438,0
+BK.US,D,20120904,000000,17.867,18.0055,17.6881,17.9141,5913478.9666569,0
+BK.US,D,20120905,000000,17.9691,18.0487,17.7854,17.8905,4577695.2343729,0
+BK.US,D,20120906,000000,18.1107,18.427,18.0487,18.2944,7099295.0286382,0
+BK.US,D,20120907,000000,18.3828,18.433,18.1775,18.2089,9675226.2896127,0
+BK.US,D,20120910,000000,17.9858,18.2266,17.977,18.0311,7950032.7855766,0
+BK.US,D,20120911,000000,18.0055,18.1263,17.977,18.0645,7805599.0076877,0
+BK.US,D,20120912,000000,18.1853,18.2767,18.1107,18.1853,6917384.8520885,0
+BK.US,D,20120913,000000,18.1617,19.8195,18.0153,18.6275,11911358.442508,0
+BK.US,D,20120914,000000,18.656,18.8407,18.5106,18.7661,13605315.67813,0
+BK.US,D,20120917,000000,18.7179,18.9518,18.7081,18.8329,7826095.169347,0
+BK.US,D,20120918,000000,18.8673,19.0029,18.6354,18.7927,8647607.5021907,0
+BK.US,D,20120919,000000,18.7709,18.9066,18.6216,18.6354,6932044.884106,0
+BK.US,D,20120920,000000,18.427,18.542,18.2944,18.3907,7922579.0618666,0
+BK.US,D,20120921,000000,18.5725,18.7799,18.5106,18.5106,9305057.9370877,0
+BK.US,D,20120924,000000,18.3828,18.5725,18.3023,18.427,6219999.4153548,0
+BK.US,D,20120925,000000,18.6128,18.6128,17.977,17.977,8091947.9198974,0
+BK.US,D,20120926,000000,17.9456,18.0881,17.8306,17.9858,9234406.6776906,0
+BK.US,D,20120927,000000,18.1165,18.2423,17.9308,18.1263,6058537.5716775,0
+BK.US,D,20120928,000000,17.977,18.0801,17.807,17.9691,7881757.7010207,0
+BK.US,D,20121001,000000,18.1431,18.375,18.0487,18.2167,8950398.3231402,0
+BK.US,D,20121002,000000,18.2856,18.3828,18.1519,18.2355,5695483.4968031,0
+BK.US,D,20121003,000000,18.3111,18.3524,18.0733,18.1165,7256017.7518723,0
+BK.US,D,20121004,000000,18.2021,18.5725,18.1263,18.5332,7800552.5618475,0
+BK.US,D,20121005,000000,18.6816,18.8329,18.542,18.6039,7348019.9852912,0
+BK.US,D,20121008,000000,18.5106,18.5892,18.427,18.5725,5405067.102435,0
+BK.US,D,20121009,000000,18.5814,18.6472,18.4418,18.5479,7808064.7343002,0
+BK.US,D,20121010,000000,18.5018,18.5568,18.2423,18.3976,6388733.2699163,0
+BK.US,D,20121011,000000,18.598,18.6737,18.5234,18.5814,5705129.6472608,0
+BK.US,D,20121012,000000,18.3023,18.3662,17.977,18.1431,8825707.6579245,0
+BK.US,D,20121015,000000,18.2167,18.3524,18.0881,18.3445,6783047.0187814,0
+BK.US,D,20121016,000000,18.4958,18.8251,18.3023,18.7179,11046668.926653,0
+BK.US,D,20121017,000000,19.2928,19.8372,18.8054,19.7488,16372667.920821,0
+BK.US,D,20121018,000000,19.7478,20.0671,19.5345,19.845,11354102.192838,0
+BK.US,D,20121019,000000,19.8608,19.9296,19.5424,19.6033,9977116.5046801,0
+BK.US,D,20121022,000000,19.4451,19.7478,19.3832,19.5788,8100158.1891128,0
+BK.US,D,20121023,000000,19.2555,19.5345,19.1857,19.4383,11168104.181455,0
+BK.US,D,20121024,000000,19.4844,19.734,19.4549,19.5571,8812983.165328,0
+BK.US,D,20121025,000000,19.787,19.9021,19.6534,19.7704,8906173.9949843,0
+BK.US,D,20121026,000000,19.3351,19.6692,19.1847,19.4618,11508054.916964,0
+BK.US,D,20121031,000000,19.621,19.7704,19.567,19.735,8250543.0892589,0
+BK.US,D,20121101,000000,19.8205,20.0701,19.6613,20.0465,6535658.2152617,0
+BK.US,D,20121102,000000,20.1625,20.2047,19.5099,19.5866,9353371.1177111,0
+BK.US,D,20121105,000000,19.7124,20.1094,19.621,20.0524,8240829.7749729,0
+BK.US,D,20121106,000000,20.1094,20.246,20.0053,20.187,8450509.1416996,0
+BK.US,D,20121107,000000,19.7124,19.8952,19.1592,19.168,13938021.878867,0
+BK.US,D,20121108,000000,19.1965,19.5866,19.1592,19.2142,7813957.8514328,0
+BK.US,D,20121109,000000,19.111,19.567,19.111,19.2535,9507371.670624,0
+BK.US,D,20121112,000000,19.2928,19.4067,19.1434,19.2201,4992848.0874761,0
+BK.US,D,20121113,000000,19.1847,19.3979,19.052,19.1758,11786170.154382,0
+BK.US,D,20121114,000000,19.2142,19.3095,18.7287,18.7955,14696080.675933,0
+BK.US,D,20121115,000000,18.8123,19,18.6777,18.8201,9552261.5312622,0
+BK.US,D,20121116,000000,18.8633,19.0236,18.6777,18.8801,11321029.095478,0
+BK.US,D,20121119,000000,19.1906,19.2928,19.0236,19.1758,10812113.502542,0
+BK.US,D,20121120,000000,19.1434,19.3095,19.0236,19.2142,7815335.7275505,0
+BK.US,D,20121121,000000,19.2456,19.2535,19.0472,19.1965,4774970.6631391,0
+BK.US,D,20121123,000000,19.3262,19.5099,19.2535,19.5099,3066372.7305415,0
+BK.US,D,20121126,000000,19.3743,19.5178,19.2299,19.5031,7214825.9723359,0
+BK.US,D,20121127,000000,19.5178,19.5345,19.1847,19.2142,7984052.282338,0
+BK.US,D,20121128,000000,19.0688,19.3183,18.9489,19.3183,7998589.1806699,0
+BK.US,D,20121129,000000,19.4373,19.4933,19.2456,19.3577,4493734.3429644,0
+BK.US,D,20121130,000000,19.3262,19.3429,19.0472,19.1188,7448164.3064633,0
+BK.US,D,20121203,000000,19.2201,19.3507,19.168,19.1906,7920355.5320903,0
+BK.US,D,20121204,000000,19.2604,19.2673,18.8633,18.9744,7039143.7144275,0
+BK.US,D,20121205,000000,18.8457,19.0324,18.5754,18.9567,12448333.251244,0
+BK.US,D,20121206,000000,18.9489,19.0599,18.8369,18.9567,6735655.8143491,0
+BK.US,D,20121207,000000,19.0688,19.3507,19.0472,19.3429,9279890.8364475,0
+BK.US,D,20121210,000000,19.3351,19.4618,19.2368,19.3979,5376146.9684698,0
+BK.US,D,20121211,000000,19.4067,19.6848,19.3891,19.5571,6722714.5657606,0
+BK.US,D,20121212,000000,19.6534,19.8873,19.5788,19.5866,7256132.7444878,0
+BK.US,D,20121213,000000,19.5788,19.8028,19.5571,19.7616,7894565.639586,0
+BK.US,D,20121214,000000,19.6613,19.8028,19.6446,19.7418,7366040.2440005,0
+BK.US,D,20121217,000000,19.8628,20.299,19.8205,20.2853,9056136.577118,0
+BK.US,D,20121218,000000,20.3069,20.7943,20.246,20.7776,11995236.905582,0
+BK.US,D,20121219,000000,20.8179,20.8994,20.6037,20.6587,9393433.3237685,0
+BK.US,D,20121220,000000,20.6931,20.9624,20.6587,20.923,7794724.5732758,0
+BK.US,D,20121221,000000,20.7471,20.8425,20.4838,20.6037,13266039.633807,0
+BK.US,D,20121224,000000,20.6037,20.8002,20.531,20.5545,2924265.2634392,0
+BK.US,D,20121226,000000,20.6037,20.7079,20.4504,20.4592,6298061.083828,0
+BK.US,D,20121227,000000,20.5015,20.5791,20.1251,20.4838,6574742.475271,0
+BK.US,D,20121228,000000,20.3069,20.4759,20.2136,20.299,4926232.7635906,0
+BK.US,D,20121231,000000,20.2047,20.5467,20.1693,20.5241,7368785.8198982,0
+BK.US,D,20130102,000000,20.9624,21.4743,20.87,21.4665,11604344.441434,0
+BK.US,D,20130103,000000,21.4527,21.4527,21.0901,21.2277,8503855.5389243,0
+BK.US,D,20130104,000000,21.1078,21.8183,20.9762,21.7937,11361182.888575,0
+BK.US,D,20130107,000000,21.3151,21.49,21.0016,21.4743,8501432.5529301,0
+BK.US,D,20130108,000000,21.3997,21.4085,21.0675,21.1766,5966411.1869392,0
+BK.US,D,20130109,000000,21.2739,21.4979,21.1392,21.2513,6502044.7543726,0
+BK.US,D,20130110,000000,21.4665,21.5608,21.2797,21.4271,12276746.96924,0
+BK.US,D,20130111,000000,21.3456,21.3997,21.0999,21.3829,6846090.448152,0
+BK.US,D,20130114,000000,21.2591,21.3918,21.1461,21.3397,6134341.1108264,0
+BK.US,D,20130115,000000,21.2513,21.4812,21.2277,21.3829,10550767.851937,0
+BK.US,D,20130116,000000,20.5958,20.923,20.4592,20.7943,15462087.192703,0
+BK.US,D,20130117,000000,20.6185,21.2277,20.5398,21.1166,12062945.168131,0
+BK.US,D,20130118,000000,21.0812,21.2179,20.8513,21.1835,12161972.127429,0
+BK.US,D,20130122,000000,21.1078,21.5608,21.1078,21.546,11105271.402274,0
+BK.US,D,20130123,000000,21.4085,21.5608,21.3701,21.5048,9213741.5888263,0
+BK.US,D,20130124,000000,21.5146,21.7642,21.5048,21.6738,8572159.1172258,0
+BK.US,D,20130125,000000,21.722,21.8183,21.546,21.7318,6631267.9603772,0
+BK.US,D,20130128,000000,21.7868,21.8753,21.5382,21.7396,10034936.419935,0
+BK.US,D,20130129,000000,21.603,21.889,21.5785,21.889,7337451.8586426,0
+BK.US,D,20130130,000000,21.7868,22.0266,21.6886,21.9155,5928954.12332,0
+BK.US,D,20130131,000000,21.8271,21.9323,21.7318,21.7947,7126468.9030629,0
+BK.US,D,20130201,000000,21.9155,22.2054,21.8271,21.9489,6675779.2612549,0
+BK.US,D,20130204,000000,21.7131,21.9489,21.665,21.8183,8269718.3622914,0
+BK.US,D,20130205,000000,21.8753,22.0649,21.7947,21.9813,7035225.8244325,0
+BK.US,D,20130206,000000,21.834,22.1897,21.7475,22.1897,6799401.4110174,0
+BK.US,D,20130207,000000,22.2054,22.3588,22.0649,22.3184,9152171.6931473,0
+BK.US,D,20130208,000000,22.3096,22.4678,22.2752,22.3882,7709064.2334799,0
+BK.US,D,20130211,000000,22.3342,22.4187,22.1494,22.4128,5354480.5279808,0
+BK.US,D,20130212,000000,22.2752,22.4678,22.1897,22.3882,7229894.0754931,0
+BK.US,D,20130213,000000,22.4364,22.8294,22.4128,22.6063,9340056.3975308,0
+BK.US,D,20130214,000000,22.5493,22.6369,22.4933,22.5493,6005691.8502651,0
+BK.US,D,20130215,000000,22.5975,22.7597,22.3096,22.4599,7423720.7434299,0
+BK.US,D,20130219,000000,22.5493,22.6673,22.4364,22.6614,6409960.0926187,0
+BK.US,D,20130220,000000,22.6279,22.6741,22.3254,22.3588,6229447.1272283,0
+BK.US,D,20130221,000000,22.341,22.3588,21.8271,21.9234,6016824.7636533,0
+BK.US,D,20130222,000000,22.1337,22.1976,22.004,22.172,5130760.8681995,0
+BK.US,D,20130225,000000,22.3096,22.3744,21.5225,21.5225,7322172.0876623,0
+BK.US,D,20130226,000000,21.6502,21.7642,21.3987,21.722,7244135.8600331,0
+BK.US,D,20130227,000000,21.6886,22.0335,21.5874,21.9883,5970194.7492772,0
+BK.US,D,20130228,000000,21.9883,22.0649,21.7642,21.7799,8756857.6102913,0
+BK.US,D,20130301,000000,21.658,21.9489,21.4576,21.8271,7119551.028729,0
+BK.US,D,20130304,000000,21.7947,22.1426,21.7396,22.1337,4616359.2116373,0
+BK.US,D,20130305,000000,22.3254,22.4767,22.2576,22.341,5484507.6646598,0
+BK.US,D,20130306,000000,22.4933,22.6279,22.2486,22.2664,7947993.4475118,0
+BK.US,D,20130307,000000,22.3254,22.5327,22.284,22.4767,6367027.1417105,0
+BK.US,D,20130308,000000,22.6457,22.9906,22.6133,22.8864,7387373.9182482,0
+BK.US,D,20130311,000000,22.7832,23.0387,22.6133,22.9739,4462692.4425992,0
+BK.US,D,20130312,000000,22.9188,23.0456,22.8608,22.9582,4894952.7369245,0
+BK.US,D,20130313,000000,22.9739,23.2461,22.9277,23.1675,5248743.2916368,0
+BK.US,D,20130314,000000,23.2077,23.3758,23.1262,23.2618,5876136.8956531,0
+BK.US,D,20130315,000000,23.1596,23.3286,22.8864,23.1507,13778321.559237,0
+BK.US,D,20130318,000000,22.7007,22.854,22.683,22.7597,8047236.1451682,0
+BK.US,D,20130319,000000,22.8442,22.967,22.5248,22.6369,6696616.3302254,0
+BK.US,D,20130320,000000,22.7901,22.9739,22.5907,22.6741,7454041.1414558,0
+BK.US,D,20130321,000000,22.5493,22.6545,22.3184,22.3499,4396819.9913622,0
+BK.US,D,20130322,000000,22.4364,22.7754,22.4187,22.683,5446655.7591398,0
+BK.US,D,20130325,000000,22.7263,22.854,22.5327,22.6201,5131572.9399438,0
+BK.US,D,20130326,000000,22.7095,22.854,22.6369,22.7184,4646980.8292575,0
+BK.US,D,20130327,000000,22.5651,22.5651,22.284,22.3882,7123490.289033,0
+BK.US,D,20130328,000000,22.4039,22.5248,22.2752,22.4599,6212448.572819,0
+BK.US,D,20130401,000000,22.3951,22.6545,22.2192,22.3646,5393339.8909281,0
+BK.US,D,20130402,000000,22.4128,22.5818,22.3882,22.5651,4868401.654364,0
+BK.US,D,20130403,000000,22.6201,22.6201,21.9725,22.0129,8092054.7714428,0
+BK.US,D,20130404,000000,22.0581,22.2664,21.9813,22.0393,8709331.0605682,0
+BK.US,D,20130405,000000,21.6816,21.9961,21.546,21.9569,5638493.9707001,0
+BK.US,D,20130408,000000,21.9323,22.0924,21.7868,22.0649,4863211.7221629,0
+BK.US,D,20130409,000000,22.1337,22.3744,22.0266,22.235,4722100.5185164,0
+BK.US,D,20130410,000000,22.2928,22.9828,22.2928,22.967,7337497.652162,0
+BK.US,D,20130411,000000,22.9984,23.2873,22.8127,22.9906,6842956.1361561,0
+BK.US,D,20130412,000000,22.7665,23.0299,22.7597,22.8294,4935671.3167603,0
+BK.US,D,20130415,000000,22.7518,22.7597,21.9234,21.9323,8599934.4132055,0
+BK.US,D,20130416,000000,22.1553,22.3342,21.9323,22.2752,8295409.5443205,0
+BK.US,D,20130417,000000,21.7396,22.0266,21.4743,21.8183,12189065.608787,0
+BK.US,D,20130418,000000,21.889,21.9725,21.3771,21.4262,9002368.8795147,0
+BK.US,D,20130419,000000,21.5608,21.6738,21.3691,21.658,11625700.503625,0
+BK.US,D,20130422,000000,21.6886,21.889,21.4979,21.7868,7737233.3537267,0
+BK.US,D,20130423,000000,21.9657,22.1426,21.7947,22.1003,9150561.7965313,0
+BK.US,D,20130424,000000,22.1337,22.4039,22.1091,22.3499,7045127.4009653,0
+BK.US,D,20130425,000000,22.4521,22.6477,22.341,22.4128,6412994.6765057,0
+BK.US,D,20130426,000000,22.3813,22.5513,22.292,22.5012,5736843.1859108,0
+BK.US,D,20130429,000000,22.4197,22.7125,22.4197,22.6555,4966184.0475677,0
+BK.US,D,20130430,000000,22.685,22.8314,22.5012,22.7695,5484014.1122838,0
+BK.US,D,20130501,000000,22.6938,22.7695,22.284,22.3499,7394800.6094647,0
+BK.US,D,20130502,000000,22.4373,22.7203,22.3744,22.5435,5575568.5868462,0
+BK.US,D,20130503,000000,22.8147,22.9936,22.7774,22.8972,5719985.0649611,0
+BK.US,D,20130506,000000,22.8884,23.0584,22.7125,22.7548,6892657.3692348,0
+BK.US,D,20130507,000000,22.8382,22.969,22.6555,22.9218,3977448.0286696,0
+BK.US,D,20130508,000000,22.8972,22.9306,22.6693,22.905,6670146.6583661,0
+BK.US,D,20130509,000000,22.905,22.969,22.7292,22.7361,5246800.6287795,0
+BK.US,D,20130510,000000,22.7548,22.8382,22.6693,22.8245,6195184.4159972,0
+BK.US,D,20130513,000000,22.7695,23.3738,22.7125,23.251,8158727.0828191,0
+BK.US,D,20130514,000000,23.2765,24.2042,23.2283,24.163,10630487.245813,0
+BK.US,D,20130515,000000,24.1246,24.4489,23.9703,24.3732,7371399.1034065,0
+BK.US,D,20130516,000000,24.2268,24.4145,23.9949,24.0951,6460073.4673722,0
+BK.US,D,20130517,000000,24.1442,24.6592,24.1442,24.5569,5857491.8098122,0
+BK.US,D,20130520,000000,24.5275,24.7191,24.4567,24.5363,5561633.1100693,0
+BK.US,D,20130521,000000,24.5363,24.6886,24.2366,24.2779,7232894.059832,0
+BK.US,D,20130522,000000,24.2936,24.6238,23.9379,24.0253,8348696.9187869,0
+BK.US,D,20130523,000000,23.7443,24.0578,23.6402,23.9133,5487342.7923288,0
+BK.US,D,20130524,000000,23.7443,23.8239,23.591,23.8101,7991878.903624,0
+BK.US,D,20130528,000000,24.1246,24.5187,24.0862,24.2779,9225602.1103565,0
+BK.US,D,20130529,000000,24.0951,24.5569,24.0764,24.2779,8085836.0115053,0
+BK.US,D,20130530,000000,24.3388,24.842,24.2366,24.6493,8721299.4512775,0
+BK.US,D,20130531,000000,24.5923,24.892,24.2533,24.2533,7888694.9103961,0
+BK.US,D,20130603,000000,24.3339,24.5649,23.8897,24.3732,6433069.5377863,0
+BK.US,D,20130604,000000,24.3732,24.5983,24.0332,24.1246,5189591.2937832,0
+BK.US,D,20130605,000000,24.0499,24.1098,23.3738,23.4033,7788010.2256948,0
+BK.US,D,20130606,000000,23.4033,23.8239,23.138,23.8101,8547370.5763461,0
+BK.US,D,20130607,000000,24.0086,24.1374,23.761,24.0862,9435807.5937398,0
+BK.US,D,20130610,000000,24.2199,24.5727,24.0499,24.3339,9690536.5896059,0
+BK.US,D,20130611,000000,24.102,24.2268,23.7689,23.7925,4782703.6621187,0
+BK.US,D,20130612,000000,23.9949,24.0332,23.4298,23.4476,4551399.5778874,0
+BK.US,D,20130613,000000,23.3876,23.8101,23.309,23.7836,6138532.744304,0
+BK.US,D,20130614,000000,23.7836,23.8741,23.4476,23.5036,3468695.2571366,0
+BK.US,D,20130617,000000,23.6952,23.8897,23.5084,23.6952,6707887.6418057,0
+BK.US,D,20130618,000000,23.7767,24.1098,23.647,24.0155,6269732.1950802,0
+BK.US,D,20130619,000000,24.0086,24.3732,23.7689,23.9211,10927028.777813,0
+BK.US,D,20130620,000000,23.704,23.704,23.2844,23.3738,9700118.6291363,0
+BK.US,D,20130621,000000,23.6077,23.6313,22.6693,22.9562,13397639.014653,0
+BK.US,D,20130624,000000,22.7027,22.7774,22.2182,22.4777,13017237.336988,0
+BK.US,D,20130625,000000,22.7548,22.8972,22.5749,22.8058,6333149.0960425,0
+BK.US,D,20130626,000000,23.0083,23.1065,22.8245,22.856,8217254.2535409,0
+BK.US,D,20130627,000000,23.0584,23.2373,22.905,23.1724,6851770.8798278,0
+BK.US,D,20130628,000000,23.0584,23.083,22.5179,22.6289,13137503.330593,0
+BK.US,D,20130701,000000,22.7695,23.3876,22.7626,22.969,9677613.6584252,0
+BK.US,D,20130702,000000,22.9778,23.4711,22.7449,22.9306,7409460.6414821,0
+BK.US,D,20130703,000000,22.7361,23.1065,22.5985,23.0152,3528029.411434,0
+BK.US,D,20130705,000000,23.2431,23.6558,23.2283,23.6077,6588226.1226562,0
+BK.US,D,20130708,000000,23.761,23.8189,23.3571,23.4938,9862679.5172798,0
+BK.US,D,20130709,000000,23.7689,23.7689,23.3247,23.6726,8317027.1383888,0
+BK.US,D,20130710,000000,23.6726,23.8406,23.4554,23.6647,6332114.1625036,0
+BK.US,D,20130711,000000,24.0578,24.1098,23.7443,24.0155,7050373.3030235,0
+BK.US,D,20130712,000000,24.0155,24.2779,23.9133,24.2524,7271635.3772626,0
+BK.US,D,20130715,000000,24.5187,24.785,24.3467,24.7604,8490067.6190434,0
+BK.US,D,20130716,000000,24.7506,24.8016,24.3732,24.4863,10057323.34513,0
+BK.US,D,20130717,000000,25.0513,25.6409,24.8272,24.9471,12618691.249294,0
+BK.US,D,20130718,000000,25.0169,25.6733,24.9471,25.3912,9686425.3491955,0
+BK.US,D,20130719,000000,25.4001,25.6566,25.1465,25.632,6478825.4047584,0
+BK.US,D,20130722,000000,25.5583,25.972,25.5042,25.8737,5639433.246665,0
+BK.US,D,20130723,000000,25.8963,26.1076,25.8413,25.9868,5258564.4751021,0
+BK.US,D,20130724,000000,26.0448,26.0604,25.632,25.7529,6563429.4407064,0
+BK.US,D,20130725,000000,25.6801,25.8973,25.5278,25.8177,5265966.7431081,0
+BK.US,D,20130726,000000,25.573,25.7529,25.4128,25.7451,5031551.7524573,0
+BK.US,D,20130729,000000,25.6733,25.8364,25.5416,25.5573,5282746.5062579,0
+BK.US,D,20130730,000000,25.6969,25.8973,25.5032,25.573,5295550.3742881,0
+BK.US,D,20130731,000000,25.6969,25.9239,25.459,25.4934,6417871.1775073,0
+BK.US,D,20130801,000000,25.8021,26.143,25.7931,25.9416,6164378.6066655,0
+BK.US,D,20130802,000000,25.8797,25.8973,25.6969,25.7785,3869631.7665438,0
+BK.US,D,20130805,000000,25.7283,25.8021,25.5573,25.6801,3951485.1384252,0
+BK.US,D,20130806,000000,25.6645,25.7529,25.4856,25.5485,3870725.7228411,0
+BK.US,D,20130807,000000,25.3902,25.52,25.1259,25.2655,5211978.2189777,0
+BK.US,D,20130808,000000,25.4286,25.5907,25.0985,25.179,3990085.0047624,0
+BK.US,D,20130809,000000,25.1347,25.2812,25.0297,25.1043,3925634.1878949,0
+BK.US,D,20130812,000000,24.9245,25.1437,24.8232,24.9245,4550515.2541456,0
+BK.US,D,20130813,000000,24.9844,25.0297,24.7722,24.9245,4514327.1798313,0
+BK.US,D,20130814,000000,24.8852,25.1171,24.8548,24.8783,4095383.6409538,0
+BK.US,D,20130815,000000,24.6434,24.7073,24.4066,24.6631,4865014.9691943,0
+BK.US,D,20130816,000000,24.5766,24.9068,24.5678,24.78,5858041.3320453,0
+BK.US,D,20130819,000000,24.7378,24.7378,24.3987,24.4243,5066450.4847915,0
+BK.US,D,20130820,000000,24.5845,24.8548,24.3201,24.7722,6203126.0298987,0
+BK.US,D,20130821,000000,24.6768,24.8144,24.3752,24.5461,4797939.6748471,0
+BK.US,D,20130822,000000,24.67,25.3146,24.5678,25.1437,5531823.5641936,0
+BK.US,D,20130823,000000,25.235,25.2586,24.8783,25.007,3905003.6985786,0
+BK.US,D,20130826,000000,24.9756,25.1259,24.8458,24.8548,3572629.2464492,0
+BK.US,D,20130827,000000,24.4881,24.5589,24.0086,24.042,6767453.8166015,0
+BK.US,D,20130828,000000,24.0155,24.2376,23.9281,24.1168,4644307.5053571,0
+BK.US,D,20130829,000000,24.0332,24.3752,23.986,24.1796,4378761.0625699,0
+BK.US,D,20130830,000000,24.2288,24.2376,24.0086,24.1098,4582485.2365044,0
+BK.US,D,20130903,000000,24.4243,24.7545,24.2632,24.4155,4971579.5417893,0
+BK.US,D,20130904,000000,24.3752,24.7643,24.326,24.6366,5730296.747901,0
+BK.US,D,20130905,000000,24.6366,24.9687,24.5923,24.8548,4786016.0600235,0
+BK.US,D,20130906,000000,24.9343,24.9687,24.3024,24.6906,5089000.2313883,0
+BK.US,D,20130909,000000,24.7643,24.9608,24.6434,24.9608,3257325.6007262,0
+BK.US,D,20130910,000000,25.1937,25.4286,25.1691,25.3568,4720395.9819601,0
+BK.US,D,20130911,000000,25.348,25.3902,25.1691,25.3146,4091996.9557841,0
+BK.US,D,20130912,000000,25.3077,25.3726,25.1259,25.1613,3803923.1543429,0
+BK.US,D,20130913,000000,25.2026,25.291,25.0139,25.2193,3061684.4917865,0
+BK.US,D,20130916,000000,25.5278,25.6084,25.291,25.4512,4515243.0502197,0
+BK.US,D,20130917,000000,25.4424,25.5278,25.3313,25.4934,3511122.4440636,0
+BK.US,D,20130918,000000,25.4934,25.8659,25.3647,25.4345,8725873.7150508,0
+BK.US,D,20130919,000000,25.5573,25.5907,24.8783,25.1937,7147150.2740674,0
+BK.US,D,20130920,000000,25.2999,25.4345,24.9068,25.007,8229921.7586467,0
+BK.US,D,20130923,000000,24.892,24.9245,24.4813,24.5589,6155929.1935154,0
+BK.US,D,20130924,000000,24.6189,24.7466,24.3899,24.4725,4329757.9262539,0
+BK.US,D,20130925,000000,24.5039,24.899,24.3663,24.7378,5811554.80403,0
+BK.US,D,20130926,000000,24.7466,24.9756,24.6994,24.7968,4274487.1835798,0
+BK.US,D,20130927,000000,24.5207,24.6189,24.4066,24.5137,3795623.3333562,0
+BK.US,D,20130930,000000,24.2956,24.5923,24.1718,24.4725,6944939.3215414,0
+BK.US,D,20131001,000000,24.5207,24.9343,24.4961,24.9245,6113259.8097523,0
+BK.US,D,20131002,000000,24.6994,24.8144,24.5207,24.6906,4542405.730673,0
+BK.US,D,20131003,000000,24.6434,24.6533,24.0951,24.2533,7429142.6961294,0
+BK.US,D,20131004,000000,24.2877,24.7722,24.1954,24.7211,4969537.150823,0
+BK.US,D,20131007,000000,24.4577,24.7073,24.3565,24.5039,4545342.6217185,0
+BK.US,D,20131008,000000,24.5137,24.5589,23.9546,23.9703,6039741.8760393,0
+BK.US,D,20131009,000000,24.0332,24.272,23.9782,24.1374,4973615.8269529,0
+BK.US,D,20131010,000000,24.5039,24.9756,24.4725,24.9756,6172104.4822088,0
+BK.US,D,20131011,000000,24.8783,25.0905,24.6631,24.9422,7946217.676592,0
+BK.US,D,20131014,000000,24.8144,25.2812,24.7073,25.2733,4976374.6320895,0
+BK.US,D,20131015,000000,25.2193,25.291,24.9068,25.007,6782359.0983563,0
+BK.US,D,20131016,000000,25.2655,25.4424,24.7378,24.9343,8634847.3924124,0
+BK.US,D,20131017,000000,24.6847,25.4856,24.6847,25.3982,9202308.4734775,0
+BK.US,D,20131018,000000,25.4345,25.573,25.3077,25.52,4658001.8029316,0
+BK.US,D,20131021,000000,25.4934,25.6733,25.406,25.631,5701726.6799509,0
+BK.US,D,20131022,000000,25.6645,25.689,25.4286,25.6084,5984055.9387891,0
+BK.US,D,20131023,000000,25.4286,25.6222,25.406,25.5996,8978420.9041248,0
+BK.US,D,20131024,000000,25.689,25.8187,25.631,25.7873,5823383.7789134,0
+BK.US,D,20131025,000000,25.8993,25.9818,25.7705,25.9258,6054496.5479969,0
+BK.US,D,20131028,000000,25.9592,26.1715,25.8511,25.9258,8198162.4264772,0
+BK.US,D,20131029,000000,25.9435,26.1804,25.9081,26.1715,5924152.9272171,0
+BK.US,D,20131030,000000,26.2265,26.2491,25.9671,26.0556,4489410.4170973,0
+BK.US,D,20131031,000000,25.9592,26.1715,25.8669,25.8993,7575979.1073374,0
+BK.US,D,20131101,000000,26.0044,26.4623,25.9818,26.3573,11007099.255338,0
+BK.US,D,20131104,000000,26.3897,26.5528,26.2354,26.4801,7169734.6202122,0
+BK.US,D,20131105,000000,26.3091,26.4879,26.1538,26.3483,3866153.4943354,0
+BK.US,D,20131106,000000,26.4879,26.5184,26.2265,26.3661,6912675.2430245,0
+BK.US,D,20131107,000000,26.4123,26.5429,26.0241,26.0702,6064658.6387735,0
+BK.US,D,20131108,000000,26.033,27.0175,26.033,27.0009,7824011.0553965,0
+BK.US,D,20131111,000000,26.9006,27.1453,26.8682,26.9419,3634832.11033,0
+BK.US,D,20131112,000000,26.821,26.937,26.4722,26.5184,4046668.4949933,0
+BK.US,D,20131113,000000,26.3483,26.8761,26.2914,26.8761,5958675.1350583,0
+BK.US,D,20131114,000000,27.0009,27.1375,26.7984,26.9851,4299474.1630436,0
+BK.US,D,20131115,000000,26.9763,27.2692,26.9498,27.22,4877852.4191388,0
+BK.US,D,20131118,000000,27.2593,27.2937,26.9095,26.9851,4306285.1858322,0
+BK.US,D,20131119,000000,26.9419,27.2072,26.821,26.8584,6845615.2131837,0
+BK.US,D,20131120,000000,26.993,27.3596,26.8859,27.1453,6421791.1027696,0
+BK.US,D,20131121,000000,27.2131,27.506,27.0481,27.4637,5613453.0566467,0
+BK.US,D,20131122,000000,27.4322,27.4883,27.1984,27.39,5457586.1634088,0
+BK.US,D,20131125,000000,27.4883,27.904,27.4637,27.5128,4880302.8812447,0
+BK.US,D,20131126,000000,27.5472,27.7409,27.3978,27.4077,4618925.6839924,0
+BK.US,D,20131127,000000,27.8391,27.8391,27.3812,27.6199,4367012.4807539,0
+BK.US,D,20131129,000000,27.6937,27.7831,27.4077,27.446,3012061.6165077,0
+BK.US,D,20131202,000000,27.5227,27.7241,27.3516,27.3978,4648367.8640791,0
+BK.US,D,20131203,000000,27.1984,27.3978,26.8859,27.0401,5394294.4313996,0
+BK.US,D,20131204,000000,26.9763,27.3812,26.8928,27.1807,4330156.8386897,0
+BK.US,D,20131205,000000,26.9851,27.107,26.9006,26.9851,4345015.3092914,0
+BK.US,D,20131206,000000,27.334,27.4322,27.107,27.3812,4622140.3890558,0
+BK.US,D,20131209,000000,27.5227,27.5846,27.2858,27.4077,4240960.2215607,0
+BK.US,D,20131210,000000,27.277,27.5846,27.277,27.2858,3240600.7897997,0
+BK.US,D,20131211,000000,27.2593,27.3596,26.6746,26.7484,6463820.3948947,0
+BK.US,D,20131212,000000,26.765,26.9586,26.7228,26.7484,6764659.3942831,0
+BK.US,D,20131213,000000,26.7984,27.0401,26.6972,26.8063,4494436.5102621,0
+BK.US,D,20131216,000000,26.9095,27.0717,26.8682,26.993,3733810.2232074,0
+BK.US,D,20131217,000000,26.9851,27.0009,26.7484,26.765,4022548.5394971,0
+BK.US,D,20131218,000000,26.7562,27.6279,26.7562,27.6023,8950154.0910366,0
+BK.US,D,20131219,000000,27.5227,27.6671,27.3596,27.5846,4518318.3394573,0
+BK.US,D,20131220,000000,27.6603,27.7988,27.561,27.5934,8492740.9429438,0
+BK.US,D,20131223,000000,27.7654,28.0356,27.6849,27.9944,4171548.4400893,0
+BK.US,D,20131224,000000,28.073,28.0985,27.8951,28.0258,1309671.2498761,0
+BK.US,D,20131226,000000,28.0435,28.2125,28.009,28.1486,2277101.0706379,0
+BK.US,D,20131227,000000,28.1398,28.2125,28.018,28.0985,2382885.1181353,0
+BK.US,D,20131230,000000,28.2056,28.2203,28.0524,28.1319,2305149.0924668,0
+BK.US,D,20131231,000000,28.2125,28.4985,28.1585,28.4582,3409651.1284621,0
+BK.US,D,20140102,000000,27.9364,28.5309,27.9364,28.1486,4259712.1589469,0
+BK.US,D,20140103,000000,28.1899,28.7844,28.1663,28.4749,4911521.849885,0
+BK.US,D,20140106,000000,28.7324,29.0439,28.4091,28.467,7620630.8416745,0
+BK.US,D,20140107,000000,28.5888,28.6448,27.962,28.1319,8554548.9649239,0
+BK.US,D,20140108,000000,28.2125,28.3766,27.9452,28.2283,5960873.2239905,0
+BK.US,D,20140109,000000,28.2695,28.3697,27.954,28.2627,4510475.436031,0
+BK.US,D,20140110,000000,28.2371,28.2843,27.7319,27.8794,5871190.1779218,0
+BK.US,D,20140113,000000,27.8479,27.9206,27.2259,27.2858,7526961.7241486,0
+BK.US,D,20140114,000000,27.4077,27.5757,27.2858,27.5472,6592794.280627,0
+BK.US,D,20140115,000000,27.7487,27.8332,27.5227,27.8234,7403443.3730301,0
+BK.US,D,20140116,000000,27.8077,27.8391,27.5315,27.6279,8411868.5700118,0
+BK.US,D,20140117,000000,27.2426,27.2692,26.5773,26.6334,10476441.917015,0
+BK.US,D,20140121,000000,26.8682,26.9763,26.6746,26.9498,9472036.3734047,0
+BK.US,D,20140122,000000,26.937,27.2328,26.9006,27.2131,7522769.0730372,0
+BK.US,D,20140123,000000,26.8761,27.0481,26.7484,26.9763,9973750.1721859,0
+BK.US,D,20140124,000000,26.6422,26.8761,26.3189,26.3415,8772592.2635645,0
+BK.US,D,20140127,000000,26.3415,26.5095,25.9818,26.0938,7955456.7735437,0
+BK.US,D,20140128,000000,26.2088,26.3248,26.0702,26.2403,7346166.8742053,0
+BK.US,D,20140129,000000,26.0034,26.4211,25.915,25.9661,7876699.0435752,0
+BK.US,D,20140130,000000,26.2265,26.6668,26.2187,26.5203,5863523.3251369,0
+BK.US,D,20140131,000000,25.9956,26.3739,25.9062,26.1528,6399099.9050795,0
+BK.US,D,20140203,000000,26.0928,26.203,25.2674,25.294,9489261.8601435,0
+BK.US,D,20140204,000000,25.517,25.6536,25.3176,25.5249,10341419.216184,0
+BK.US,D,20140205,000000,25.4806,25.5868,25.237,25.3107,5117688.3448553,0
+BK.US,D,20140206,000000,25.3756,25.7677,25.3333,25.7509,4487049.5067626,0
+BK.US,D,20140207,000000,25.8885,26.0546,25.6861,26.0133,6467805.4487181,0
+BK.US,D,20140210,000000,25.9808,25.9956,25.6467,25.7853,5737848.6080706,0
+BK.US,D,20140211,000000,25.8355,26.2187,25.6369,26.1616,5791807.6208216,0
+BK.US,D,20140212,000000,26.2187,26.4073,26.0408,26.1715,3110253.0984849,0
+BK.US,D,20140213,000000,25.974,26.196,25.9239,26.1715,4252362.8078967,0
+BK.US,D,20140214,000000,26.1194,26.203,25.9494,26.0133,6084445.5096985,0
+BK.US,D,20140218,000000,26.0634,26.144,25.9317,25.9878,4311299.067392,0
+BK.US,D,20140219,000000,25.8797,26.0476,25.4472,25.4728,5339890.7126931,0
+BK.US,D,20140220,000000,25.517,25.5956,25.2213,25.517,7539808.332797,0
+BK.US,D,20140221,000000,25.5456,25.8413,25.464,25.6536,5669008.7367749,0
+BK.US,D,20140224,000000,25.4728,26.1715,25.4728,26.0231,5566952.2817586,0
+BK.US,D,20140225,000000,25.9661,25.9808,25.6772,25.7352,6245903.2828408,0
+BK.US,D,20140226,000000,25.7775,25.8413,25.4806,25.6939,5519946.7605231,0
+BK.US,D,20140227,000000,25.6939,26.0928,25.6281,26.0772,5533325.5916306,0
+BK.US,D,20140228,000000,26.0546,26.2717,25.9416,26.1892,7813634.2438956,0
+BK.US,D,20140303,000000,25.8885,26.1362,25.6939,26.0772,7213971.1599734,0
+BK.US,D,20140304,000000,26.3808,26.5882,26.3248,26.5115,6451634.2305597,0
+BK.US,D,20140305,000000,26.5203,26.652,26.3808,26.5449,4630437.1571412,0
+BK.US,D,20140306,000000,26.6039,26.9233,26.5705,26.8082,4263216.8896333,0
+BK.US,D,20140307,000000,27.0039,27.4608,26.9399,27.4214,10080315.762414,0
+BK.US,D,20140310,000000,27.3055,27.3566,27.1601,27.2819,4478616.3757528,0
+BK.US,D,20140311,000000,27.395,27.4382,27.0677,27.1856,6571699.7503139,0
+BK.US,D,20140312,000000,26.6579,27.2554,26.6579,27.2475,7313797.9794107,0
+BK.US,D,20140313,000000,27.2986,27.387,27.0039,27.1424,12679252.669913,0
+BK.US,D,20140314,000000,27.1188,27.1935,26.9134,27.1099,13109372.880431,0
+BK.US,D,20140317,000000,27.274,27.5826,27.2298,27.3055,6062784.1573785,0
+BK.US,D,20140318,000000,27.3488,27.4608,27.274,27.4048,5402401.9196047,0
+BK.US,D,20140319,000000,27.4048,27.9992,27.2652,27.9786,10348645.433549,0
+BK.US,D,20140320,000000,27.954,28.8847,27.903,28.8218,13018247.847316,0
+BK.US,D,20140321,000000,29.1736,29.3357,28.7264,28.8424,18375949.186163,0
+BK.US,D,20140324,000000,29.0173,29.3583,28.9259,29.1146,8902444.3672359,0
+BK.US,D,20140325,000000,29.1972,29.2444,28.5417,28.9691,21276610.434425,0
+BK.US,D,20140326,000000,29.1333,29.1431,28.7196,28.7648,6344684.9924017,0
+BK.US,D,20140327,000000,28.806,29.0173,28.41,28.641,9642310.9254863,0
+BK.US,D,20140328,000000,28.8424,28.9947,28.6488,28.7196,4696299.4320407,0
+BK.US,D,20140331,000000,28.8945,29.0399,28.8424,28.8768,4785393.2681594,0
+BK.US,D,20140401,000000,29.3032,29.3416,28.7893,28.978,6251921.5689266,0
+BK.US,D,20140402,000000,27.6101,28.9947,27.6101,28.8591,4589112.0675816,0
+BK.US,D,20140403,000000,28.8513,28.978,28.6576,28.9603,4293061.0350571,0
+BK.US,D,20140404,000000,29.1568,29.2286,28.3127,28.3127,6177427.7244331,0
+BK.US,D,20140407,000000,28.2783,28.2862,27.618,27.6741,7282295.0909501,0
+BK.US,D,20140408,000000,28.2056,28.2056,27.4303,27.7231,6991508.2778916,0
+BK.US,D,20140409,000000,27.8607,28.125,27.6101,27.7978,6120540.9793403,0
+BK.US,D,20140410,000000,27.8224,27.847,27.2554,27.274,10079271.670172,0
+BK.US,D,20140411,000000,27.1768,27.395,26.7248,27.1031,7511926.1852719,0
+BK.US,D,20140414,000000,27.4048,27.4303,26.8721,27.1935,5269611.907254,0
+BK.US,D,20140415,000000,27.2652,27.847,26.7414,27.2102,7104495.1371769,0
+BK.US,D,20140416,000000,27.0844,27.4048,27.0117,27.3488,8330421.2340027,0
+BK.US,D,20140417,000000,27.3488,27.6995,27.3055,27.6269,4411829.071761,0
+BK.US,D,20140421,000000,27.5915,27.6917,27.4608,27.5826,5465085.1066225,0
+BK.US,D,20140422,000000,27.4608,27.8322,27.2475,27.618,7069822.3195386,0
+BK.US,D,20140423,000000,27.5453,28.4886,27.4942,28.1359,8618688.3858592,0
+BK.US,D,20140424,000000,28.1948,28.2321,27.6101,27.6495,7173266.8270103,0
+BK.US,D,20140425,000000,27.3134,27.7005,27.2544,27.6357,7006081.8110391,0
+BK.US,D,20140428,000000,27.6651,27.7565,27.1571,27.4372,5189046.859719,0
+BK.US,D,20140429,000000,27.618,27.9148,27.502,27.8165,4968963.2053796,0
+BK.US,D,20140430,000000,27.8332,27.9295,27.6101,27.8528,7099433.4268302,0
+BK.US,D,20140501,000000,27.8961,28.1182,27.7654,27.9226,5620050.3763446,0
+BK.US,D,20140502,000000,28.0543,28.5958,27.9718,28.3167,6991155.1589751,0
+BK.US,D,20140505,000000,28.0543,28.2999,27.8479,28.2086,4554361.9097771,0
+BK.US,D,20140506,000000,28.1103,28.1103,27.6357,27.6357,5964317.9142848,0
+BK.US,D,20140507,000000,27.7831,28.2243,27.618,28.2086,5449533.627427,0
+BK.US,D,20140508,000000,28.2027,28.4474,28.0858,28.3481,7032332.6916389,0
+BK.US,D,20140509,000000,28.186,28.2999,27.7831,28.0464,7228140.6925161,0
+BK.US,D,20140512,000000,28.2086,28.6292,28.2027,28.6046,4720897.6754063,0
+BK.US,D,20140513,000000,28.5879,28.7432,28.4395,28.6714,4434968.0283078,0
+BK.US,D,20140514,000000,28.5958,28.6626,28.0288,28.1103,5253561.7875137,0
+BK.US,D,20140515,000000,28.0012,28.0012,27.3624,27.6741,5949289.4988444,0
+BK.US,D,20140516,000000,27.6829,27.9944,27.5915,27.9884,8276939.4914872,0
+BK.US,D,20140519,000000,27.8715,28.128,27.8391,28.0464,3727445.9416416,0
+BK.US,D,20140520,000000,28.0288,28.0946,27.8715,28.0288,6041268.3266867,0
+BK.US,D,20140521,000000,28.2243,28.4562,28.1182,28.2321,3777560.3340288,0
+BK.US,D,20140522,000000,28.2813,28.5152,28.186,28.4297,4954817.0784135,0
+BK.US,D,20140523,000000,28.4149,28.4729,28.067,28.4474,3673409.5887243,0
+BK.US,D,20140527,000000,28.4562,28.6448,28.3265,28.4965,4903348.2154851,0
+BK.US,D,20140528,000000,28.4651,28.4965,28.2607,28.2675,4764620.3101161,0
+BK.US,D,20140529,000000,28.2735,28.4395,28.2321,28.4395,3616823.0455921,0
+BK.US,D,20140530,000000,28.3668,28.4886,28.2027,28.4238,4832935.0823889,0
+BK.US,D,20140602,000000,28.4238,28.6144,28.186,28.4965,3914238.7249953,0
+BK.US,D,20140603,000000,28.3884,28.5614,28.3167,28.4395,3143361.8130266,0
+BK.US,D,20140604,000000,28.4149,28.6714,28.3481,28.4729,3755654.7496051,0
+BK.US,D,20140605,000000,28.4965,28.8414,28.3265,28.7432,4729507.8746913,0
+BK.US,D,20140606,000000,28.7864,29.0232,28.7333,28.9407,3269263.4624225,0
+BK.US,D,20140609,000000,28.9073,29.2286,28.8749,29.149,3469655.9034106,0
+BK.US,D,20140610,000000,29.0487,29.1972,28.9849,29.1785,3605038.8465944,0
+BK.US,D,20140611,000000,29.0075,29.1234,28.9003,29.0959,4082042.4622957,0
+BK.US,D,20140612,000000,28.9937,29.0714,28.8837,29.0389,5672936.8031076,0
+BK.US,D,20140613,000000,29.0714,29.2354,28.9937,29.0802,4625893.4223808,0
+BK.US,D,20140616,000000,28.9319,28.9407,28.6232,28.6714,4769252.579014,0
+BK.US,D,20140617,000000,28.6144,29.322,28.5063,29.2876,6137652.4910974,0
+BK.US,D,20140618,000000,29.262,29.5421,29.0389,29.5342,6527212.8726466,0
+BK.US,D,20140619,000000,29.3848,29.4369,29.0891,29.3298,10742418.818885,0
+BK.US,D,20140620,000000,29.4281,29.6227,29.3593,29.6138,9948310.3456965,0
+BK.US,D,20140623,000000,29.6138,29.8123,29.5263,29.6983,4835220.687825,0
+BK.US,D,20140624,000000,29.6069,29.9036,29.5087,29.5843,9383469.6715762,0
+BK.US,D,20140625,000000,29.4507,29.9244,29.4114,29.8034,7009766.6629018,0
+BK.US,D,20140626,000000,29.5342,29.7632,29.1421,29.4909,6658531.3865733,0
+BK.US,D,20140627,000000,29.3672,29.8408,29.3514,29.7946,7130506.8738421,0
+BK.US,D,20140630,000000,30.9305,31.2116,30.339,30.8255,14840549.05337,0
+BK.US,D,20140701,000000,31.13,31.5075,31.0446,31.1704,12293886.974742,0
+BK.US,D,20140702,000000,31.189,31.3099,30.8893,30.9305,6373279.4835621,0
+BK.US,D,20140703,000000,31.1202,31.3256,31.0446,31.1968,3330734.6476263,0
+BK.US,D,20140707,000000,30.8411,31.0622,30.7832,31.021,5230148.0698504,0
+BK.US,D,20140708,000000,30.9394,30.9659,30.5316,30.9227,7315030.3339,0
+BK.US,D,20140709,000000,31.3925,31.4249,30.7911,30.9493,5415473.4253151,0
+BK.US,D,20140710,000000,30.5532,31.0711,30.5316,31.021,6161994.2907543,0
+BK.US,D,20140711,000000,30.9149,30.9659,30.7596,30.9305,5354499.8630224,0
+BK.US,D,20140714,000000,31.244,31.3256,30.8667,30.9581,6111055.6150175,0
+BK.US,D,20140715,000000,31.362,31.6489,31.1704,31.4485,10353656.262208,0
+BK.US,D,20140716,000000,31.4995,31.5733,31.2342,31.3433,7310532.3926591,0
+BK.US,D,20140717,000000,31.2342,31.4485,31.1398,31.2529,6819344.9975424,0
+BK.US,D,20140718,000000,31.2529,31.6636,31.0711,31.6067,7087299.1618173,0
+BK.US,D,20140721,000000,31.4631,31.8288,31.4091,31.6155,7136161.8646738,0
+BK.US,D,20140722,000000,31.7118,32.1315,31.703,32.1215,9264221.3117352,0
+BK.US,D,20140723,000000,32.0833,32.2238,31.9869,32.1835,9309403.233264,0
+BK.US,D,20140724,000000,32.2307,32.7711,32.2011,32.7083,7775444.4839656,0
+BK.US,D,20140725,000000,32.55,32.6424,32.4674,32.5658,8569777.8542158,0
+BK.US,D,20140728,000000,32.5274,32.7319,32.4596,32.609,6705314.0460142,0
+BK.US,D,20140729,000000,32.5913,32.6857,32.3702,32.3948,14886699.762243,0
+BK.US,D,20140730,000000,32.6277,33.0896,32.5658,32.8891,7257744.6763714,0
+BK.US,D,20140731,000000,32.5658,32.6591,32.2218,32.2473,9706704.7548629,0
+BK.US,D,20140801,000000,32.212,32.379,31.9476,31.9899,9210715.1460095,0
+BK.US,D,20140804,000000,32.1285,32.4508,32.0076,32.379,7314270.1614777,0
+BK.US,D,20140805,000000,32.212,32.442,32.1019,32.1717,7259129.6759254,0
+BK.US,D,20140806,000000,32.0076,32.6355,31.9555,32.4842,6039253.4118322,0
+BK.US,D,20140807,000000,32.6178,32.6178,31.6597,31.7334,11304626.874455,0
+BK.US,D,20140808,000000,31.817,31.8425,31.5831,31.8002,9932936.9524099,0
+BK.US,D,20140811,000000,31.9408,32.0076,31.6273,31.7521,12963091.079624,0
+BK.US,D,20140812,000000,31.7521,31.7737,31.5909,31.7334,8874750.4819574,0
+BK.US,D,20140813,000000,31.9231,31.983,31.6351,31.76,6493867.0494377,0
+BK.US,D,20140814,000000,31.8082,31.8336,31.6106,31.6273,7658215.1095143,0
+BK.US,D,20140815,000000,31.7158,31.8336,31.305,31.5831,7709955.680658,0
+BK.US,D,20140818,000000,31.7826,31.9476,31.7826,31.8582,5463029.4864174,0
+BK.US,D,20140819,000000,31.7914,31.9231,31.699,31.873,3432498.0241183,0
+BK.US,D,20140820,000000,31.8248,32.1019,31.7521,32.0321,2471905.684623,0
+BK.US,D,20140821,000000,32.0321,32.4203,31.9987,32.326,4170300.8210934,0
+BK.US,D,20140822,000000,32.2542,32.434,32.1383,32.3122,2876872.0237393,0
+BK.US,D,20140825,000000,32.6777,32.7799,32.4272,32.6001,4558323.5580239,0
+BK.US,D,20140826,000000,32.6591,32.6591,32.269,32.4842,4012434.2775076,0
+BK.US,D,20140827,000000,32.5206,32.5432,32.269,32.3535,4041189.5548029,0
+BK.US,D,20140828,000000,32.1815,32.2621,32.0636,32.212,3340820.4158704,0
+BK.US,D,20140829,000000,32.2375,32.3702,32.1383,32.3624,4753934.1379506,0
+BK.US,D,20140902,000000,32.4596,32.7563,32.3878,32.7475,4425335.107089,0
+BK.US,D,20140903,000000,32.8812,32.9136,32.5658,32.6424,3648365.6217696,0
+BK.US,D,20140904,000000,32.7171,32.9628,32.55,32.6001,5480439.1648676,0
+BK.US,D,20140905,000000,32.5126,32.6777,32.3948,32.6001,6294368.0908951,0
+BK.US,D,20140908,000000,32.5658,32.7643,32.4596,32.5736,6662468.6116097,0
+BK.US,D,20140909,000000,32.4124,32.4842,32.0076,32.0391,6137571.0803962,0
+BK.US,D,20140910,000000,32.1285,32.379,32.1187,32.3181,5101260.6829881,0
+BK.US,D,20140911,000000,32.1903,32.55,32.1649,32.5206,12524736.176681,0
+BK.US,D,20140912,000000,32.55,32.9814,32.5028,32.9529,9139363.7545821,0
+BK.US,D,20140915,000000,32.7003,32.9814,32.6777,32.9726,7110392.3248447,0
+BK.US,D,20140916,000000,32.7987,33.2379,32.7643,33.178,7150997.9473325,0
+BK.US,D,20140917,000000,33.2192,33.4934,33.0826,33.2566,6134539.5494105,0
+BK.US,D,20140918,000000,33.4511,33.6998,33.2379,33.2467,11900314.063258,0
+BK.US,D,20140919,000000,33.3587,33.4599,32.7711,32.7711,11216589.342185,0
+BK.US,D,20140922,000000,32.6679,32.7987,32.4596,32.494,4649074.1019119,0
+BK.US,D,20140923,000000,32.4842,32.6178,32.1815,32.1815,6892015.2423291,0
+BK.US,D,20140924,000000,32.1285,32.4036,32.0321,32.3948,6019151.07444,0
+BK.US,D,20140925,000000,32.212,32.2847,31.9054,31.9231,6509409.3699294,0
+BK.US,D,20140926,000000,31.9555,32.2287,31.8336,32.1649,3871206.0459781,0
+BK.US,D,20140929,000000,31.8082,32.0321,31.699,31.8877,3800598.5448329,0
+BK.US,D,20140930,000000,31.8582,32.097,30.9404,31.9899,6803309.1246748,0
+BK.US,D,20141001,000000,31.9653,31.9653,31.5103,31.5693,4166609.8634281,0
+BK.US,D,20141002,000000,31.5437,31.6273,31.2048,31.5625,4668953.5775097,0
+BK.US,D,20141003,000000,31.7737,32.0891,31.7069,31.9653,5152092.5071796,0
+BK.US,D,20141006,000000,32.1649,32.2847,31.873,32.0321,3446070.2056411,0
+BK.US,D,20141007,000000,31.8248,31.8248,31.2794,31.2873,5102857.3503653,0
+BK.US,D,20141008,000000,31.3698,31.866,31.246,31.8504,6247291.3352962,0
+BK.US,D,20141009,000000,31.7826,31.7914,30.7911,30.8166,8734599.924585,0
+BK.US,D,20141010,000000,30.8255,31.1418,30.4678,30.4678,6169876.8818974,0
+BK.US,D,20141013,000000,30.5926,30.6869,30.0088,30.0236,4419024.7601127,0
+BK.US,D,20141014,000000,30.0727,30.5306,30.0167,30.1897,10236678.243296,0
+BK.US,D,20141015,000000,29.7828,29.8604,28.9593,29.6934,9089312.4554883,0
+BK.US,D,20141016,000000,29.1568,30.1248,28.9771,29.8683,8611461.1508608,0
+BK.US,D,20141017,000000,30.1897,30.3233,29.5921,30.0334,8391027.4305063,0
+BK.US,D,20141020,000000,30.0973,30.1493,29.8457,30.0334,4992283.3007365,0
+BK.US,D,20141021,000000,30.3233,30.4353,30.2201,30.397,7337582.1157645,0
+BK.US,D,20141022,000000,30.4442,30.453,30.0462,30.0462,7288855.7758326,0
+BK.US,D,20141023,000000,30.4117,30.4678,30.0727,30.1317,6571706.8737503,0
+BK.US,D,20141024,000000,30.1897,30.8117,30.1739,30.8038,6576508.0698532,0
+BK.US,D,20141027,000000,30.737,31.195,30.514,31.0338,8756400.6927308,0
+BK.US,D,20141028,000000,31.2421,31.3767,30.3636,30.8038,10853134.319607,0
+BK.US,D,20141029,000000,30.8943,31.3846,30.7449,31.2853,9943523.3964664,0
+BK.US,D,20141030,000000,31.302,31.6666,31.195,31.5093,7679947.696198,0
+BK.US,D,20141031,000000,31.9476,32.3368,31.866,32.1295,8244312.1177164,0
+BK.US,D,20141103,000000,32.1658,32.2552,31.7992,31.9231,5498186.6977279,0
+BK.US,D,20141104,000000,31.8425,32.1658,31.7904,32.1117,5878067.3469051,0
+BK.US,D,20141105,000000,32.2552,32.3063,31.8975,32.0901,4080459.0241574,0
+BK.US,D,20141106,000000,32.1737,32.2395,32.0174,32.1737,5848824.6230364,0
+BK.US,D,20141107,000000,32.2081,32.3732,31.931,32.2867,2801816.4454076,0
+BK.US,D,20141110,000000,32.27,32.8035,32.2552,32.7761,5005883.9760048,0
+BK.US,D,20141111,000000,32.7043,32.8468,32.6119,32.7347,4077219.8958837,0
+BK.US,D,20141112,000000,32.554,33.0532,32.497,32.9775,4370060.2938799,0
+BK.US,D,20141113,000000,32.9775,33.0198,32.5156,32.8557,5984188.2311785,0
+BK.US,D,20141114,000000,32.8723,33.2172,32.8557,32.9185,5739428.9933074,0
+BK.US,D,20141117,000000,32.7593,33.0364,32.5874,32.9686,4993218.5061665,0
+BK.US,D,20141118,000000,32.9686,33.0876,32.8782,32.9342,5389181.8393646,0
+BK.US,D,20141119,000000,32.8114,33.0876,32.6395,33.0198,5759461.1139699,0
+BK.US,D,20141120,000000,32.7761,33.2172,32.721,33.1583,4590369.862915,0
+BK.US,D,20141121,000000,33.5013,33.5199,33.177,33.2703,5442402.0500025,0
+BK.US,D,20141124,000000,33.3253,33.4599,33.1328,33.2261,3231212.1006846,0
+BK.US,D,20141125,000000,33.4845,33.5278,33.118,33.2772,3527711.9096993,0
+BK.US,D,20141126,000000,33.2359,33.3735,33.177,33.3657,2065835.2128716,0
+BK.US,D,20141128,000000,33.3577,33.4177,33.177,33.2172,2002406.1003041,0
+BK.US,D,20141201,000000,33.1278,33.1494,32.6031,32.8468,3357008.9338027,0
+BK.US,D,20141202,000000,32.9932,33.4679,32.9421,33.4275,4545830.0682919,0
+BK.US,D,20141203,000000,33.3657,33.8668,33.3342,33.5278,4722382.4030693,0
+BK.US,D,20141204,000000,33.4099,33.6094,33.2772,33.5101,3646006.7467026,0
+BK.US,D,20141205,000000,33.6752,34.4456,33.5907,34.1164,5744192.536961,0
+BK.US,D,20141208,000000,34.2471,34.537,33.9965,34.2206,5407684.4564784,0
+BK.US,D,20141209,000000,33.8501,34.255,33.6408,34.2206,4755871.7126391,0
+BK.US,D,20141210,000000,34.1577,34.363,33.8059,33.8412,6392152.5193664,0
+BK.US,D,20141211,000000,33.8904,34.2471,33.6005,33.6408,10631292.194121,0
+BK.US,D,20141212,000000,33.3017,33.7184,33.1022,33.1278,7959925.2034054,0
+BK.US,D,20141215,000000,33.3577,33.4099,32.7593,32.9588,8426489.9319462,0
+BK.US,D,20141216,000000,32.721,33.4345,32.6218,32.8782,8214358.0678459,0
+BK.US,D,20141217,000000,33.0708,33.4934,32.9274,33.4845,7024417.5362154,0
+BK.US,D,20141218,000000,33.8904,34.1164,33.7362,34.1164,6591209.8248549,0
+BK.US,D,20141219,000000,34.1577,34.2904,33.8835,33.8983,8943599.5119568,0
+BK.US,D,20141222,000000,33.9641,33.9808,33.7813,33.9808,4533188.0040304,0
+BK.US,D,20141223,000000,33.9808,34.5723,33.9719,34.4623,5727758.7692914,0
+BK.US,D,20141224,000000,34.5124,34.6775,34.255,34.2638,1492969.478881,0
+BK.US,D,20141226,000000,34.2736,34.4456,34.2392,34.2638,1830218.3967446,0
+BK.US,D,20141229,000000,34.196,34.6048,34.1655,34.255,2769551.349257,0
+BK.US,D,20141230,000000,34.1871,34.2471,34.0397,34.0485,2533864.3164001,0
+BK.US,D,20141231,000000,34.2736,34.2736,33.6408,33.6674,2678322.5174994,0
+BK.US,D,20150102,000000,33.7479,33.8412,33.2634,33.573,4689440.5804651,0
+BK.US,D,20150105,000000,33.3735,33.5013,32.5952,32.7121,5113220.9326273,0
+BK.US,D,20150106,000000,32.7347,32.7525,31.4249,31.7668,9206530.6359681,0
+BK.US,D,20150107,000000,32.097,32.4448,31.8975,32.4222,8572683.1986147,0
+BK.US,D,20150108,000000,32.7347,32.8939,32.6965,32.8723,5778675.0570853,0
+BK.US,D,20150109,000000,32.7593,32.9421,32.3132,32.3908,3971496.9064124,0
+BK.US,D,20150112,000000,32.3908,32.4448,31.8425,31.9231,3114320.5806433,0
+BK.US,D,20150113,000000,32.1117,32.382,31.6263,31.866,5871188.1426543,0
+BK.US,D,20150114,000000,31.3099,31.4651,30.62,31.0583,7701597.8545466,0
+BK.US,D,20150115,000000,31.1782,31.2234,30.7793,30.9099,6120489.0800183,0
+BK.US,D,20150116,000000,30.8205,31.1182,30.62,31.0848,7808635.6268423,0
+BK.US,D,20150120,000000,31.2666,31.4485,30.8117,30.9031,5911284.9482597,0
+BK.US,D,20150121,000000,31.0269,31.2666,30.8274,31.1606,6729490.9890011,0
+BK.US,D,20150122,000000,31.362,32.1461,31.1281,32.1295,8001827.2913098,0
+BK.US,D,20150123,000000,31.4651,31.4749,30.5788,30.62,8475177.601795,0
+BK.US,D,20150126,000000,30.4058,31.1104,30.2309,31.0495,9872335.8440752,0
+BK.US,D,20150127,000000,30.571,30.8785,30.3901,30.4884,6612908.8296243,0
+BK.US,D,20150128,000000,30.62,30.7183,29.5686,29.5903,9977613.1099575,0
+BK.US,D,20150129,000000,29.6757,30.3243,29.6669,30.2387,9222282.5890153,0
+BK.US,D,20150130,000000,30.0462,30.399,29.889,30.0147,12636299.366329,0
+BK.US,D,20150202,000000,30.114,30.6476,30.0383,30.5728,9902328.5640286,0
+BK.US,D,20150203,000000,30.7881,31.2204,30.7655,31.1832,10728647.181144,0
+BK.US,D,20150204,000000,30.9827,31.4799,30.9139,30.9905,6990360.3870047,0
+BK.US,D,20150205,000000,31.0632,31.7393,31.0632,31.4553,5701452.9364682,0
+BK.US,D,20150206,000000,31.872,32.5088,31.872,32.0725,8159734.5402463,0
+BK.US,D,20150209,000000,31.816,32.3142,31.7894,32.0813,7637798.3232887,0
+BK.US,D,20150210,000000,32.3486,32.6335,32.2011,32.5805,8068308.2875383,0
+BK.US,D,20150211,000000,32.5471,32.7701,32.3584,32.6247,4622127.1598168,0
+BK.US,D,20150212,000000,32.7073,32.9824,32.6837,32.8595,9226546.4744903,0
+BK.US,D,20150213,000000,32.8507,33.007,32.6247,32.6837,6541874.9399316,0
+BK.US,D,20150217,000000,32.5088,32.9077,32.4734,32.8979,5618737.6287879,0
+BK.US,D,20150218,000000,32.8419,32.9234,32.3918,32.5088,5875262.748249,0
+BK.US,D,20150219,000000,32.4164,32.7161,32.2985,32.6149,4179908.3014681,0
+BK.US,D,20150220,000000,32.5186,32.9077,32.2317,32.8821,5092267.8534076,0
+BK.US,D,20150223,000000,32.6915,32.7563,32.4547,32.6581,4299532.1681683,0
+BK.US,D,20150224,000000,32.5884,33.3313,32.5569,33.1642,7958411.9819971,0
+BK.US,D,20150225,000000,33.1642,33.3715,32.89,33.233,11283889.533594,0
+BK.US,D,20150226,000000,33.174,33.2752,32.7161,32.8821,6667786.7656652,0
+BK.US,D,20150227,000000,32.7309,32.8595,32.5706,32.6335,6033275.831097,0
+BK.US,D,20150302,000000,32.6837,33.058,32.5982,33.058,6209869.8888588,0
+BK.US,D,20150303,000000,33.007,33.2232,32.8979,33.058,7241633.4986052,0
+BK.US,D,20150304,000000,32.9637,33.0424,32.6984,32.8821,5280903.5715096,0
+BK.US,D,20150305,000000,32.8507,32.89,32.5402,32.6758,5267108.5281923,0
+BK.US,D,20150306,000000,32.5314,33.7184,32.5314,32.7465,10809729.186632,0
+BK.US,D,20150309,000000,33.1004,33.2674,32.8507,33.174,8560176.4796438,0
+BK.US,D,20150310,000000,32.8419,32.9234,32.4164,32.6758,12125877.675421,0
+BK.US,D,20150311,000000,32.7073,33.058,32.6837,32.8674,10649246.306636,0
+BK.US,D,20150312,000000,33.6664,34.1007,33.3313,34.1007,8757134.4066754,0
+BK.US,D,20150313,000000,33.5995,34.1744,33.4747,34.1321,13981051.504983,0
+BK.US,D,20150316,000000,34.2668,34.4082,34.0495,34.2225,6300667.2439001,0
+BK.US,D,20150317,000000,33.9975,34.366,33.8668,34.3002,5522353.4643772,0
+BK.US,D,20150318,000000,34.2314,34.5576,33.8914,34.0407,8541704.391543,0
+BK.US,D,20150319,000000,33.9346,34.0241,33.4255,33.5995,8109064.5198234,0
+BK.US,D,20150320,000000,33.6988,33.8992,33.5484,33.8226,11592607.053591,0
+BK.US,D,20150323,000000,33.8226,33.9641,33.6398,33.6988,5258952.1935665,0
+BK.US,D,20150324,000000,33.5897,33.6909,33.1898,33.4325,5313288.7484444,0
+BK.US,D,20150325,000000,33.4157,33.4325,32.8419,32.945,5869589.4400096,0
+BK.US,D,20150326,000000,32.8419,33.2998,32.6837,33.1898,6344325.7676826,0
+BK.US,D,20150327,000000,33.1004,33.174,32.8419,33.1376,5744604.6786358,0
+BK.US,D,20150330,000000,33.3067,33.7479,33.233,33.5897,4442730.5386666,0
+BK.US,D,20150331,000000,33.3469,33.6142,33.233,33.5484,4378691.8634738,0
+BK.US,D,20150401,000000,33.5327,33.6909,33.2428,33.5258,5621304.101143,0
+BK.US,D,20150402,000000,33.4914,33.8138,33.3558,33.8059,4264015.7321387,0
+BK.US,D,20150406,000000,33.4659,33.8501,33.3165,33.7558,4657431.9280233,0
+BK.US,D,20150407,000000,33.7724,34.0407,33.6496,33.8226,5273376.1345504,0
+BK.US,D,20150408,000000,33.9169,34.1675,33.7646,33.9267,3976752.9848082,0
+BK.US,D,20150409,000000,33.9267,34.083,33.742,34.0495,3484921.4275182,0
+BK.US,D,20150410,000000,34.0151,34.083,33.8501,34.0653,2502273.9114357,0
+BK.US,D,20150413,000000,33.9267,34.3002,33.8914,34.1409,4392597.8288715,0
+BK.US,D,20150414,000000,34.1253,34.2933,33.9572,34.2314,5581602.1374383,0
+BK.US,D,20150415,000000,34.2668,34.425,34.1744,34.2933,4195983.8620525,0
+BK.US,D,20150416,000000,34.2579,34.3238,34.083,34.2314,3574325.6419353,0
+BK.US,D,20150417,000000,34.0653,34.1498,33.6398,33.7646,6131189.4990564,0
+BK.US,D,20150420,000000,33.9071,34.1744,33.8589,33.9975,4195063.921129,0
+BK.US,D,20150421,000000,34.198,34.3149,34.0063,34.2137,4605647.5986277,0
+BK.US,D,20150422,000000,34.8003,35.3831,34.2579,35.3752,11446970.432591,0
+BK.US,D,20150423,000000,35.442,35.7673,35.2415,35.498,6362201.5223972,0
+BK.US,D,20150424,000000,35.3507,35.5482,34.8426,35.0716,6209017.1117637,0
+BK.US,D,20150427,000000,35.1069,35.3507,34.9664,34.994,7684344.8916962,0
+BK.US,D,20150428,000000,34.9586,35.675,34.932,35.6514,7316908.8858301,0
+BK.US,D,20150429,000000,35.3329,35.9413,35.3329,35.7319,7583351.8639641,0
+BK.US,D,20150430,000000,35.6838,35.8763,35.3133,35.4411,5552651.4744602,0
+BK.US,D,20150501,000000,35.6258,35.7919,35.3221,35.7752,7290201.0876698,0
+BK.US,D,20150504,000000,35.8017,36.2792,35.7398,36.2292,4758907.3141599,0
+BK.US,D,20150505,000000,36.0719,36.5269,35.8931,35.9097,8647960.6211072,0
+BK.US,D,20150506,000000,36.0257,36.2016,35.6985,35.9423,6227482.0764283,0
+BK.US,D,20150507,000000,35.9097,36.3677,35.8017,36.2508,7326973.2837652,0
+BK.US,D,20150508,000000,36.4817,36.5269,36.236,36.3372,8071167.8384178,0
+BK.US,D,20150511,000000,36.409,36.5515,36.1938,36.2016,7334289.0529012,0
+BK.US,D,20150512,000000,35.9825,36.2596,35.8675,36.1407,4635511.0790931,0
+BK.US,D,20150513,000000,36.0719,36.3372,36.0355,36.2203,5252479.0251878,0
+BK.US,D,20150514,000000,36.3824,36.3913,36.1496,36.3038,5464127.5132498,0
+BK.US,D,20150515,000000,36.3196,36.3766,35.9245,36.0719,6757380.2599626,0
+BK.US,D,20150518,000000,36.0945,36.464,36.0001,36.3824,8154164.0130171,0
+BK.US,D,20150519,000000,36.5053,36.6035,36.3117,36.4463,8952194.4467353,0
+BK.US,D,20150520,000000,36.4188,36.6949,36.3038,36.5141,4939766.2750303,0
+BK.US,D,20150521,000000,36.3196,36.6399,36.2881,36.5269,5028306.518381,0
+BK.US,D,20150522,000000,36.4974,36.5417,36.3677,36.3824,3578679.0791816,0
+BK.US,D,20150526,000000,36.3824,36.4817,36.0945,36.3766,7476648.8931772,0
+BK.US,D,20150527,000000,36.52,36.916,36.3117,36.7293,7193197.1842963,0
+BK.US,D,20150528,000000,36.6713,36.8198,36.4738,36.7863,6624764.2629856,0
+BK.US,D,20150529,000000,36.7136,36.7136,36.296,36.296,8938032.0376289,0
+BK.US,D,20150601,000000,36.4011,36.464,35.8763,35.9245,15009502.716825,0
+BK.US,D,20150602,000000,35.9245,35.9511,35.6838,35.9097,9422178.4247262,0
+BK.US,D,20150603,000000,36.126,36.52,35.8508,36.3372,6018101.8940283,0
+BK.US,D,20150604,000000,35.841,36.3038,35.841,35.9599,10241311.529828,0
+BK.US,D,20150605,000000,36.52,36.7234,35.9333,36.296,9553056.3032326,0
+BK.US,D,20150608,000000,36.2508,36.6311,36.2104,36.2792,6941354.1977875,0
+BK.US,D,20150609,000000,36.2792,36.464,36.1496,36.3274,4243935.7826894,0
+BK.US,D,20150610,000000,36.5328,36.8198,36.4463,36.6114,11853417.428835,0
+BK.US,D,20150611,000000,36.6035,36.8561,36.5593,36.7293,6960120.3820464,0
+BK.US,D,20150612,000000,36.6792,36.7382,36.4542,36.5593,6993322.7188945,0
+BK.US,D,20150615,000000,36.2104,36.3038,36.0091,36.236,8832540.0510223,0
+BK.US,D,20150616,000000,36.1171,36.3038,36.0719,36.1584,9836791.9319339,0
+BK.US,D,20150617,000000,36.3038,36.3824,36.0257,36.1171,8152883.8297409,0
+BK.US,D,20150618,000000,36.1093,36.296,35.9677,36.2203,10437953.990392,0
+BK.US,D,20150619,000000,36.1338,36.2694,36.0798,36.0945,11396574.155651,0
+BK.US,D,20150622,000000,36.4365,36.5593,36.296,36.3824,5641176.4533043,0
+BK.US,D,20150623,000000,36.5417,36.6399,36.4011,36.5417,5587157.4001611,0
+BK.US,D,20150624,000000,36.3913,36.5849,36.2104,36.236,4525583.226905,0
+BK.US,D,20150625,000000,36.3372,36.3766,35.8675,35.8675,3649759.7800275,0
+BK.US,D,20150626,000000,36.0001,36.1584,35.841,35.9747,7747890.0145129,0
+BK.US,D,20150629,000000,35.5728,35.667,34.9468,34.9812,6073298.3494376,0
+BK.US,D,20150630,000000,35.4322,35.556,34.99,35.1305,7653352.8553855,0
+BK.US,D,20150701,000000,35.6081,35.617,35.1983,35.3055,6148564.5779587,0
+BK.US,D,20150702,000000,35.2887,35.3988,34.8141,34.9812,5471654.9502088,0
+BK.US,D,20150706,000000,34.5793,34.8387,34.4947,34.7787,6221321.3216154,0
+BK.US,D,20150707,000000,34.8711,34.9468,34.1183,34.7689,5568424.7978164,0
+BK.US,D,20150708,000000,34.4947,34.5606,33.9267,33.9356,5610475.4602505,0
+BK.US,D,20150709,000000,34.3434,34.5704,34.1754,34.311,6265524.2794623,0
+BK.US,D,20150710,000000,34.7296,34.9978,34.6353,34.9104,5699837.9516832,0
+BK.US,D,20150713,000000,35.0302,35.5728,35.0156,35.4754,8607341.7693803,0
+BK.US,D,20150714,000000,35.3133,35.6258,35.2052,35.6002,4126591.4156226,0
+BK.US,D,20150715,000000,35.6612,35.841,35.5393,35.7132,3808325.43801,0
+BK.US,D,20150716,000000,36.0621,36.0945,35.8763,36.0533,3830516.9775216,0
+BK.US,D,20150717,000000,35.9245,36.0355,35.675,35.841,3850945.9753523,0
+BK.US,D,20150720,000000,35.9747,36.0719,35.8017,35.9747,6848526.6633852,0
+BK.US,D,20150721,000000,36.4542,36.978,36.409,36.9544,11720451.365843,0
+BK.US,D,20150722,000000,37.1145,37.4506,36.9544,37.4408,8510334.8131055,0
+BK.US,D,20150723,000000,37.4683,37.657,37.1479,37.2207,5559819.6867003,0
+BK.US,D,20150724,000000,36.9356,37.1401,36.5593,36.5947,5888478.7579541,0
+BK.US,D,20150727,000000,36.3372,36.3677,35.7584,36.2104,7306572.7796798,0
+BK.US,D,20150728,000000,36.4188,36.5328,36.126,36.4895,6492273.4349618,0
+BK.US,D,20150729,000000,36.5053,36.7784,36.353,36.6467,6636640.0490223,0
+BK.US,D,20150730,000000,36.6467,36.9465,36.6114,36.917,5624628.7106529,0
+BK.US,D,20150731,000000,36.9308,36.9308,36.409,36.4729,5517287.6834955,0
+BK.US,D,20150803,000000,36.4807,36.6713,36.2006,36.4729,5462376.1655403,0
+BK.US,D,20150804,000000,36.5849,37.0408,36.4729,36.8826,5559179.5950621,0
+BK.US,D,20150805,000000,37.3111,37.9291,37.201,37.3111,7937602.3891381,0
+BK.US,D,20150806,000000,37.3455,37.6294,37.1165,37.2069,5249197.1562959,0
+BK.US,D,20150807,000000,37.1666,37.6373,37.0674,37.6029,7396251.7552134,0
+BK.US,D,20150810,000000,37.8142,38.1926,37.7867,38.0314,6270468.9619261,0
+BK.US,D,20150811,000000,37.7867,37.8643,37.4447,37.5352,6873464.7964283,0
+BK.US,D,20150812,000000,37.2069,37.2069,36.2184,36.8914,10162393.013724,0
+BK.US,D,20150813,000000,36.9799,37.09,36.7293,36.865,3963686.5672666,0
+BK.US,D,20150814,000000,36.7794,37.0507,36.7647,37.032,4299871.0402119,0
+BK.US,D,20150817,000000,36.9012,37.1067,36.6949,37.0251,4212047.2110318,0
+BK.US,D,20150818,000000,36.1397,37.2767,36.1397,37.2679,8832757.8246479,0
+BK.US,D,20150819,000000,37.0251,37.3573,36.9966,37.1243,11143824.457458,0
+BK.US,D,20150820,000000,36.7234,36.8118,35.9147,35.9657,11712902.558576,0
+BK.US,D,20150821,000000,35.6464,35.7378,34.8072,34.8328,11186782.84921,0
+BK.US,D,20150824,000000,32.4194,33.8658,30.6358,32.4684,14632213.980847,0
+BK.US,D,20150825,000000,33.5769,33.7144,31.7206,31.7472,12968398.039708,0
+BK.US,D,20150826,000000,32.664,33.3351,31.9221,33.1662,11217721.968565,0
+BK.US,D,20150827,000000,33.5523,34.3022,33.4777,34.2864,9599383.0627469,0
+BK.US,D,20150828,000000,34.083,34.2864,33.7626,34.1754,5744348.2349271,0
+BK.US,D,20150831,000000,33.9051,33.9336,33.3509,33.4433,7995318.5057494,0
+BK.US,D,20150901,000000,32.6109,32.8586,32.0184,32.2169,9955682.0846896,0
+BK.US,D,20150902,000000,32.7613,32.8133,32.2926,32.7869,7750884.910683,0
+BK.US,D,20150903,000000,32.945,33.4609,32.8487,33.007,9745874.4961084,0
+BK.US,D,20150904,000000,32.6021,32.6895,32.1943,32.3427,7594868.4252818,0
+BK.US,D,20150908,000000,33.0256,33.0924,32.5146,33.0424,7184781.3530604,0
+BK.US,D,20150909,000000,33.5956,33.8393,32.6729,32.7545,6865610.6990307,0
+BK.US,D,20150910,000000,32.5766,33.2762,32.4773,33.0502,6786063.2852606,0
+BK.US,D,20150911,000000,32.8055,33.2536,32.5667,33.2448,5458976.2511317,0
+BK.US,D,20150914,000000,33.1917,33.3351,32.9539,33.2448,5147541.6489829,0
+BK.US,D,20150915,000000,33.3421,33.795,33.1484,33.6624,6255592.1739166,0
+BK.US,D,20150916,000000,33.6123,33.8815,33.3096,33.8039,4963439.4893037,0
+BK.US,D,20150917,000000,34.311,34.5517,33.3421,33.4521,9187648.4414601,0
+BK.US,D,20150918,000000,32.945,33.007,32.5048,32.6542,12564621.314463,0
+BK.US,D,20150921,000000,32.9372,33.2251,32.7691,33.1328,4649627.69468,0
+BK.US,D,20150922,000000,32.553,32.8655,32.267,32.6463,6901785.5441061,0
+BK.US,D,20150923,000000,32.6021,32.7367,32.3171,32.6208,4440425.598189,0
+BK.US,D,20150924,000000,32.2336,32.4862,32.0479,32.3692,5616029.7053394,0
+BK.US,D,20150925,000000,32.9234,33.3931,32.5225,33.2762,8360309.1376784,0
+BK.US,D,20150928,000000,32.9146,33.0669,32.0479,32.0989,8267125.4314584,0
+BK.US,D,20150929,000000,32.1323,32.3624,31.8228,32.3024,5820513.0340625,0
+BK.US,D,20150930,000000,32.8055,32.9313,32.5048,32.8979,7368164.0456679,0
+BK.US,D,20151001,000000,32.8586,33.116,32.5608,33.0768,6653424.9003409,0
+BK.US,D,20151002,000000,32.0921,32.9234,31.4957,32.9146,9108366.6301026,0
+BK.US,D,20151005,000000,33.2251,33.8206,33.1062,33.741,6449785.1900089,0
+BK.US,D,20151006,000000,33.5681,33.8304,33.3263,33.5769,5074709.6004276,0
+BK.US,D,20151007,000000,33.8973,34.1174,33.689,34.0741,6096455.6233922,0
+BK.US,D,20151008,000000,33.9051,34.3502,33.7872,34.3424,4888348.2937901,0
+BK.US,D,20151009,000000,34.2952,34.3768,33.7626,33.9897,4987482.1046336,0
+BK.US,D,20151012,000000,34.1174,34.1174,33.8039,33.9975,3515474.8636762,0
+BK.US,D,20151013,000000,33.7872,33.9483,33.4364,33.4777,4973318.6778936,0
+BK.US,D,20151014,000000,33.2841,33.3351,32.9234,32.9883,6415057.4201472,0
+BK.US,D,20151015,000000,33.5523,34.0407,33.2251,34.0151,4644149.7721235,0
+BK.US,D,20151016,000000,34.2235,34.3326,33.7548,34.0241,6789447.9351627,0
+BK.US,D,20151019,000000,33.6054,34.0653,33.6054,33.7548,6215355.9524855,0
+BK.US,D,20151020,000000,34.4534,34.9832,34.2864,34.6627,10222072.145868,0
+BK.US,D,20151021,000000,34.7601,35.0646,34.2952,34.3168,9979359.3694981,0
+BK.US,D,20151022,000000,34.5203,35.2593,34.4436,34.9998,10583904.04259,0
+BK.US,D,20151023,000000,35.4017,35.6386,35.0991,35.502,6918567.3425234,0
+BK.US,D,20151026,000000,35.4351,35.6306,35.1747,35.1993,5991995.517423,0
+BK.US,D,20151027,000000,34.9202,35.0716,34.7051,35.05,6774573.1824209,0
+BK.US,D,20151028,000000,35.1512,36.2772,35.0804,36.1918,9518100.5834076,0
+BK.US,D,20151029,000000,36.183,36.409,35.7358,35.8125,6198777.6808211,0
+BK.US,D,20151030,000000,35.8213,35.9963,35.1118,35.1374,10382225.312523,0
+BK.US,D,20151102,000000,35.3221,35.7358,35.1374,35.6444,6814140.8184685,0
+BK.US,D,20151103,000000,35.5088,36.1653,35.3988,35.9795,7195116.4415769,0
+BK.US,D,20151104,000000,35.9865,36.2006,35.8449,35.9295,4784206.7071895,0
+BK.US,D,20151105,000000,36.0493,36.6419,35.7791,36.521,7384598.8309714,0
+BK.US,D,20151106,000000,37.2453,37.7366,36.9818,37.2816,7575918.0493115,0
+BK.US,D,20151109,000000,37.3877,37.4054,36.7057,36.8424,6148788.4573869,0
+BK.US,D,20151110,000000,36.7971,37.1106,36.5525,36.805,5681136.8959852,0
+BK.US,D,20151111,000000,37.028,37.1971,36.8138,36.9818,6663199.2726529,0
+BK.US,D,20151112,000000,36.7057,36.8424,36.4188,36.4267,5137302.2180403,0
+BK.US,D,20151113,000000,36.2576,36.521,35.898,35.9963,4790228.0461766,0
+BK.US,D,20151116,000000,35.9137,36.2272,35.7162,36.2184,6554501.7396867,0
+BK.US,D,20151117,000000,36.3824,36.6487,36.1152,36.2006,4705714.5796337,0
+BK.US,D,20151118,000000,36.2488,37.1971,36.2006,37.1195,8408621.300668,0
+BK.US,D,20151119,000000,37.0939,37.1361,36.8325,36.977,5216103.7062607,0
+BK.US,D,20151120,000000,37.146,37.146,36.8325,36.9042,5340226.5318356,0
+BK.US,D,20151123,000000,36.9583,37.1027,36.7804,36.8424,6233035.3038834,0
+BK.US,D,20151124,000000,36.4895,37.0006,36.3824,36.8522,6468086.3156372,0
+BK.US,D,20151125,000000,36.977,37.0939,36.7883,37.0634,5249197.1562959,0
+BK.US,D,20151127,000000,37.0104,37.1195,36.9112,37.0202,1814650.6354089,0
+BK.US,D,20151130,000000,37.0546,37.5322,36.918,36.9818,7679161.0652977,0
+BK.US,D,20151201,000000,37.1617,37.3494,36.8227,37.0448,6768721.7882726,0
+BK.US,D,20151202,000000,37.1902,37.2541,36.6321,36.691,5939101.9672237,0
+BK.US,D,20151203,000000,36.8424,36.9583,36.1319,36.2576,6710944.6136355,0
+BK.US,D,20151204,000000,36.4542,37.3071,36.3677,37.1715,9762765.1813386,0
+BK.US,D,20151207,000000,37.0782,37.2049,36.5711,36.7736,4914689.7437952,0
+BK.US,D,20151208,000000,36.4267,36.6635,36.2772,36.4011,9915759.2944581,0
+BK.US,D,20151209,000000,36.1741,36.5279,35.5747,35.7702,12972094.085542,0
+BK.US,D,20151210,000000,35.7879,36.0581,35.4676,35.6622,10305300.340966,0
+BK.US,D,20151211,000000,35.1462,35.2799,34.1754,34.3954,13214854.6907,0
+BK.US,D,20151214,000000,34.5301,34.818,33.7616,34.0741,16050493.211918,0
+BK.US,D,20151215,000000,34.5812,35.61,34.5812,35.4676,9648497.1211432,0
+BK.US,D,20151216,000000,35.8213,36.234,35.4597,36.0228,12512059.512871,0
+BK.US,D,20151217,000000,35.9963,36.0925,34.8102,34.8102,8905994.8914417,0
+BK.US,D,20151218,000000,34.479,34.6156,33.914,33.9327,11674255.881084,0
+BK.US,D,20151221,000000,34.2078,34.3778,33.8717,34.2442,4131292.8836166,0
+BK.US,D,20151222,000000,34.5222,34.6156,34.0928,34.5812,12361637.977909,0
+BK.US,D,20151223,000000,34.7925,34.9064,34.6293,34.8839,6610686.3174818,0
+BK.US,D,20151224,000000,34.875,34.9526,34.6725,34.7827,2946255.3114654,0
+BK.US,D,20151228,000000,34.5901,34.7827,34.4407,34.7079,3335237.6770361,0
+BK.US,D,20151229,000000,34.9782,35.4499,34.8691,35.1963,4193284.0796742,0
+BK.US,D,20151230,000000,35.0853,35.2563,34.818,34.8269,2735766.9258954,0
+BK.US,D,20151231,000000,34.5625,35.2721,34.5036,34.7728,7577801.6894103,0
+BK.US,D,20160104,000000,33.9897,33.9897,33.3047,33.7214,8913197.7032298,0
+BK.US,D,20160105,000000,33.6938,33.9483,33.4001,33.5936,8293505.5515464,0
+BK.US,D,20160106,000000,33.0306,33.0974,32.6365,32.7485,8385051.8850386,0
+BK.US,D,20160107,000000,32.1776,32.5795,31.8316,31.9221,9765194.2731355,0
+BK.US,D,20160108,000000,32.2267,32.3122,31.2735,31.3404,8279590.4274448,0
+BK.US,D,20160111,000000,31.7648,31.8316,31.1772,31.5683,6778755.6571948,0
+BK.US,D,20160112,000000,32.0577,32.1431,31.3502,31.8218,7639832.5731848,0
+BK.US,D,20160113,000000,32.0665,32.1431,30.5984,30.7596,10604672.930099,0
+BK.US,D,20160114,000000,30.9964,31.5615,30.454,31.2735,8696936.2813115,0
+BK.US,D,20160115,000000,30.0403,30.5404,29.8133,30.1867,8804989.6521045,0
+BK.US,D,20160119,000000,30.6938,30.7841,30.1356,30.3125,9694962.2788495,0
+BK.US,D,20160120,000000,29.4359,30.2879,29.317,29.9204,15389839.265929,0
+BK.US,D,20160121,000000,30.1267,30.3705,28.8847,28.9446,14819669.243781,0
+BK.US,D,20160122,000000,29.374,29.8674,29.2227,29.6551,10807284.830329,0
+BK.US,D,20160125,000000,29.545,29.6953,29.1568,29.2472,10578438.331639,0
+BK.US,D,20160126,000000,29.317,30.1445,29.317,30.002,8804394.3363521,0
+BK.US,D,20160127,000000,29.8732,30.6938,29.6629,29.89,8427729.4098719,0
+BK.US,D,20160128,000000,30.1611,30.3537,29.5185,29.8418,8511933.5157503,0
+BK.US,D,20160129,000000,30.1631,30.7114,30.0354,30.7026,9083262.6227558,0
+BK.US,D,20160201,000000,30.3999,30.5602,29.8674,30.0923,7735163.4866488,0
+BK.US,D,20160202,000000,29.6364,29.771,28.8719,29.0655,9934022.767637,0
+BK.US,D,20160203,000000,29.2896,29.3239,28.1093,29.1097,10023725.148747,0
+BK.US,D,20160204,000000,29.0497,29.8506,28.9495,29.6265,7299553.1419694,0
+BK.US,D,20160205,000000,29.6698,29.9862,29.0959,29.2119,6549792.1306226,0
+BK.US,D,20160208,000000,28.5574,28.6704,27.8145,28.2273,11135701.704746,0
+BK.US,D,20160209,000000,27.6367,28.7451,27.4824,28.4837,7994811.7241344,0
+BK.US,D,20160210,000000,28.8719,29.0497,28.4307,28.4493,9108541.6631101,0
+BK.US,D,20160211,000000,27.389,28.0072,27.2966,27.7536,11540000.476113,0
+BK.US,D,20160212,000000,28.3315,28.7716,27.9738,28.6783,10892520.816845,0
+BK.US,D,20160216,000000,29.2119,29.5263,28.9761,29.2896,9722422.1083621,0
+BK.US,D,20160217,000000,29.7032,29.9676,29.5509,29.5911,9882682.1265631,0
+BK.US,D,20160218,000000,29.6364,29.7632,29.1814,29.2816,8155837.0029266,0
+BK.US,D,20160219,000000,29.1716,29.6797,29.1008,29.6089,8606887.9047212,0
+BK.US,D,20160222,000000,29.9676,30.2525,29.89,30.0354,6116074.5847461,0
+BK.US,D,20160223,000000,29.9136,29.9302,29.4163,29.7209,5937409.6422727,0
+BK.US,D,20160224,000000,29.0655,29.5735,28.6704,29.4733,6953687.9190183,0
+BK.US,D,20160225,000000,29.4811,29.9676,29.263,29.9498,5517972.5510192,0
+BK.US,D,20160226,000000,30.1719,30.8579,30.1631,30.6181,7847769.7509061,0
+BK.US,D,20160229,000000,30.4648,30.6014,29.9931,30.003,8268203.1056154,0
+BK.US,D,20160301,000000,30.1877,31.2194,30.1719,31.1978,8235781.2938651,0
+BK.US,D,20160302,000000,31.1016,31.7374,31.1016,31.7206,8076211.2313567,0
+BK.US,D,20160303,000000,31.6764,31.9761,31.5339,31.9496,6167478.3191135,0
+BK.US,D,20160304,000000,32.0862,32.5756,32.0518,32.2886,8929945.9197329,0
+BK.US,D,20160307,000000,31.9329,32.4174,31.757,32.3584,5542605.3939329,0
+BK.US,D,20160308,000000,31.9427,32.1265,31.5437,31.7786,7280715.723347,0
+BK.US,D,20160309,000000,32.0351,32.0862,31.3659,31.4829,6947799.8900545,0
+BK.US,D,20160310,000000,31.7374,31.8425,30.7458,31.2529,8431841.6679159,0
+BK.US,D,20160311,000000,31.6469,32.0518,31.5517,32.0017,7232580.6286324,0
+BK.US,D,20160314,000000,31.7118,32.0273,31.5517,31.8975,5712067.87427,0
+BK.US,D,20160315,000000,31.5683,31.7874,31.358,31.7786,5538572.5113224,0
+BK.US,D,20160316,000000,31.6764,32.0951,31.2716,31.5103,7426862.1788622,0
+BK.US,D,20160317,000000,31.416,31.757,31.1104,31.6862,10118138.156555,0
+BK.US,D,20160318,000000,31.866,32.4754,31.8062,32.3388,12421908.355271,0
+BK.US,D,20160321,000000,32.384,33.0276,32.0951,32.3201,6329447.9620396,0
+BK.US,D,20160322,000000,32.0017,32.2886,31.8425,32.0951,5298443.5070817,0
+BK.US,D,20160323,000000,32.1177,32.1629,31.7206,31.8062,6011810.8820936,0
+BK.US,D,20160324,000000,31.4415,31.6381,31.1978,31.6017,4326334.6062687,0
+BK.US,D,20160328,000000,31.6381,31.8062,31.4081,31.6558,4358809.3349749,0
+BK.US,D,20160329,000000,31.3148,31.4121,31.018,31.3394,5789468.0807961,0
+BK.US,D,20160330,000000,31.6204,31.924,31.416,31.4829,6001676.2674288,0
+BK.US,D,20160331,000000,31.3659,31.6558,31.1281,31.2194,5606399.8370219,0
+BK.US,D,20160401,000000,31.076,31.3738,30.8391,31.306,7519754.8418254,0
+BK.US,D,20160404,000000,31.2981,31.5271,31.2038,31.3993,5514549.231034,0
+BK.US,D,20160405,000000,31.018,31.2716,30.8491,30.9601,7616741.445425,0
+BK.US,D,20160406,000000,30.9149,31.4485,30.8835,31.3394,12660966.80879,0
+BK.US,D,20160407,000000,31.0259,31.1458,30.1287,30.2377,5791263.1867574,0
+BK.US,D,20160408,000000,30.5602,30.625,30.0413,30.0825,6350559.7921265,0
+BK.US,D,20160411,000000,30.3154,30.6348,30.2103,30.3999,4724099.1512307,0
+BK.US,D,20160412,000000,30.5286,30.7969,30.4402,30.625,6524713.56412,0
+BK.US,D,20160413,000000,30.8893,32.0273,30.8795,32.0273,7067883.7272164,0
+BK.US,D,20160414,000000,31.9673,32.5658,31.7992,32.2641,5487963.5489255,0
+BK.US,D,20160415,000000,32.2297,32.439,31.9575,32.0862,6239968.4427238,0
+BK.US,D,20160418,000000,31.9496,32.4822,31.8326,32.4754,5022616.9280013,0
+BK.US,D,20160419,000000,32.5353,33.0561,32.5353,32.9254,6007134.8549438,0
+BK.US,D,20160420,000000,32.9097,33.6722,32.9097,33.6722,8628399.6648778,0
+BK.US,D,20160421,000000,34.0525,34.7149,33.8412,34.5006,9916918.3793162,0
+BK.US,D,20160422,000000,34.4004,35.0942,34.3562,34.8082,8039834.8947958,0
+BK.US,D,20160425,000000,34.6363,34.8829,34.418,34.4751,7512141.9236301,0
+BK.US,D,20160426,000000,34.6717,34.99,34.6264,34.9516,7085191.6422902,0
+BK.US,D,20160427,000000,34.8082,35.2661,34.7473,34.995,6050479.9475268,0
+BK.US,D,20160428,000000,34.6363,34.8908,34.3936,34.4515,6432779.5121633,0
+BK.US,D,20160429,000000,34.2117,34.4849,33.8383,34.255,6986683.6762122,0
+BK.US,D,20160502,000000,34.2904,34.7728,34.0673,34.7069,7113767.8160429,0
+BK.US,D,20160503,000000,34.1272,34.1537,33.5494,33.8884,5843414.8819421,0
+BK.US,D,20160504,000000,33.5327,33.856,33.2615,33.4383,5048205.3290202,0
+BK.US,D,20160505,000000,33.4383,33.6683,33.2438,33.5405,4452217.9382569,0
+BK.US,D,20160506,000000,33.3273,33.6958,33.1828,33.6506,4174537.2304569,0
+BK.US,D,20160509,000000,33.6094,33.8294,33.3951,33.515,5537563.0186277,0
+BK.US,D,20160510,000000,33.7852,34.2824,33.6918,34.255,4877763.8850013,0
+BK.US,D,20160511,000000,34.1125,34.3836,33.9405,33.9405,6247086.7909095,0
+BK.US,D,20160512,000000,34.1537,34.3936,33.5808,33.8294,7584935.3021024,0
+BK.US,D,20160513,000000,33.8383,34.1783,33.4501,33.573,6356701.2118979,0
+BK.US,D,20160516,000000,33.4717,34.0073,33.4551,33.8294,4586711.4695301,0
+BK.US,D,20160517,000000,33.6584,34.1862,33.5808,33.914,9582826.1613916,0
+BK.US,D,20160518,000000,33.9651,35.0411,33.9327,35.0234,9435597.9611842,0
+BK.US,D,20160519,000000,34.7728,35.1226,34.4672,34.7561,6669381.3977749,0
+BK.US,D,20160520,000000,34.9074,35.2701,34.8691,34.9606,5063055.6585517,0
+BK.US,D,20160523,000000,34.8436,35.0548,34.6067,34.876,4214213.7533173,0
+BK.US,D,20160524,000000,35.0882,35.7113,35.0234,35.4833,5583428.7900464,0
+BK.US,D,20160525,000000,35.7358,36.2232,35.6858,35.9314,6516426.9723723,0
+BK.US,D,20160526,000000,35.8292,36.0091,35.5432,35.7801,4201628.6765465,0
+BK.US,D,20160527,000000,35.8901,36.0611,35.6524,35.9815,4732212.7452384,0
+BK.US,D,20160531,000000,36.1967,36.2321,35.6818,35.8046,6611272.4745303,0
+BK.US,D,20160601,000000,35.4833,36.0169,35.1993,35.9657,4739277.1588345,0
+BK.US,D,20160602,000000,35.9078,35.9225,35.7014,35.8901,5671428.6698679,0
+BK.US,D,20160603,000000,35.1315,35.4469,34.8691,35.3447,8592689.878433,0
+BK.US,D,20160606,000000,35.4745,36.2734,35.4745,36.0876,5932770.2499385,0
+BK.US,D,20160607,000000,36.0611,36.1967,35.7801,35.7879,5439868.1419278,0
+BK.US,D,20160608,000000,35.7801,36.0346,35.7074,35.8046,4152990.8707522,0
+BK.US,D,20160609,000000,35.6002,35.6268,35.217,35.4568,6605922.7738282,0
+BK.US,D,20160610,000000,34.9606,35.1737,34.9074,35.106,6261241.0589457,0
+BK.US,D,20160613,000000,34.9802,35.3535,34.8691,34.8691,6187471.7696928,0
+BK.US,D,20160614,000000,34.7315,35.048,34.0575,34.1783,7660878.2570771,0
+BK.US,D,20160615,000000,34.4102,34.6373,34.2284,34.2736,4946303.5543362,0
+BK.US,D,20160616,000000,33.8481,34.2078,33.5405,34.1862,4665868.1119344,0
+BK.US,D,20160617,000000,34.255,34.427,33.9483,34.1027,6426300.2379821,0
+BK.US,D,20160620,000000,34.8003,34.9958,34.3562,34.4102,5831921.726201,0
+BK.US,D,20160621,000000,34.6373,34.6373,34.3218,34.427,4347495.2827765,0
+BK.US,D,20160622,000000,34.4672,34.7522,34.4102,34.5606,5525840.8952896,0
+BK.US,D,20160623,000000,34.988,35.3625,34.988,35.3625,5275170.222878,0
+BK.US,D,20160624,000000,33.5239,33.7106,32.3142,32.3388,14169251.675834,0
+BK.US,D,20160627,000000,31.6823,31.7177,30.4088,30.5454,12842791.504104,0
+BK.US,D,20160628,000000,31.0878,31.3197,30.6908,31.3197,7673046.1040043,0
+BK.US,D,20160629,000000,31.6922,32.3653,31.4701,32.3486,9904356.7081221,0
+BK.US,D,20160630,000000,32.7309,33.0896,32.3201,33.0728,8713354.7844747,0
+BK.US,D,20160701,000000,32.8605,32.9696,32.3486,32.384,6724302.0744338,0
+BK.US,D,20160705,000000,32.0499,32.0499,31.3865,31.6077,12039760.418065,0
+BK.US,D,20160706,000000,31.3099,31.8396,31.0701,31.7629,9961889.6506557,0
+BK.US,D,20160707,000000,31.7442,32.4754,31.7442,32.1441,6701936.5195484,0
+BK.US,D,20160708,000000,32.439,32.8075,32.439,32.7643,5571487.8754489,0
+BK.US,D,20160711,000000,33.0472,33.2919,32.7987,32.8517,4616592.2497695,0
+BK.US,D,20160712,000000,33.2438,33.5907,33.2241,33.515,6777119.3021008,0
+BK.US,D,20160713,000000,33.4639,33.738,33.2241,33.5494,5101538.497006,0
+BK.US,D,20160714,000000,34.6215,34.6215,33.7008,33.7852,4541097.0536513,0
+BK.US,D,20160715,000000,34.1272,34.1272,33.6094,33.8717,4635723.76455,0
+BK.US,D,20160718,000000,33.9327,34.0673,33.7686,33.9907,4033246.9232678,0
+BK.US,D,20160719,000000,33.8108,33.8648,33.626,33.803,3480991.3259181,0
+BK.US,D,20160720,000000,34.0515,34.0761,33.6418,34.0575,5656726.9148662,0
+BK.US,D,20160721,000000,33.5808,33.8806,32.8359,32.8605,9914195.1913614,0
+BK.US,D,20160722,000000,32.892,33.4119,32.8763,33.3607,5779198.1208405,0
+BK.US,D,20160725,000000,33.3775,33.573,33.0896,33.2438,5224300.7462371,0
+BK.US,D,20160726,000000,33.3529,33.7784,33.2841,33.7106,7460672.043068,0
+BK.US,D,20160727,000000,33.7008,34.2992,33.6005,33.9907,8302508.5574647,0
+BK.US,D,20160728,000000,33.8717,34.0073,33.6722,33.9051,4868979.6703425,0
+BK.US,D,20160729,000000,33.7606,34.0083,33.6575,33.6998,5115249.0767208,0
+BK.US,D,20160801,000000,33.8294,33.9651,33.4521,33.5307,4375114.8807902,0
+BK.US,D,20160802,000000,33.5396,33.5622,32.9549,33.1878,5050644.5971547,0
+BK.US,D,20160803,000000,33.2487,33.6752,33.179,33.5474,4395151.0719877,0
+BK.US,D,20160804,000000,33.4787,33.5985,33.2074,33.3067,6441349.0060977,0
+BK.US,D,20160805,000000,33.8196,34.6677,33.7194,34.6401,6409704.6665438,0
+BK.US,D,20160808,000000,34.6401,34.9261,34.6175,34.7197,3540158.5882782,0
+BK.US,D,20160809,000000,34.7021,34.8141,34.4446,34.4544,3468424.5665551,0
+BK.US,D,20160810,000000,34.4613,34.5301,34.0427,34.0771,3145216.95938,0
+BK.US,D,20160811,000000,34.1037,34.3866,33.9907,34.249,3050873.150668,0
+BK.US,D,20160812,000000,33.856,34.0005,33.7144,33.9837,3570854.4931632,0
+BK.US,D,20160815,000000,34.197,34.4446,34.1193,34.3492,2618606.7505401,0
+BK.US,D,20160816,000000,34.1193,34.4869,34.1135,34.2048,4248926.2586725,0
+BK.US,D,20160817,000000,34.2402,34.4544,34.2048,34.3954,4602682.2138367,0
+BK.US,D,20160818,000000,34.2658,34.537,34.197,34.421,3275071.0983189,0
+BK.US,D,20160819,000000,34.2658,34.5124,34.1037,34.4289,3644125.1418712,0
+BK.US,D,20160822,000000,34.3492,34.4918,34.1881,34.368,2586109.6338911,0
+BK.US,D,20160823,000000,34.5557,34.6579,34.421,34.4289,2494501.2247392,0
+BK.US,D,20160824,000000,34.5124,34.6009,34.3492,34.4613,3058990.8152108,0
+BK.US,D,20160825,000000,34.4034,34.6677,34.3866,34.6677,3537943.1995719,0
+BK.US,D,20160826,000000,34.7777,35.0666,34.6677,34.9408,5810678.6213583,0
+BK.US,D,20160829,000000,35.0018,35.4155,34.931,35.2917,3716207.1943419,0
+BK.US,D,20160830,000000,35.1983,35.6858,35.1983,35.6768,3811050.6612324,0
+BK.US,D,20160831,000000,35.7358,35.9157,35.2415,35.6434,5183402.045225,0
+BK.US,D,20160901,000000,35.7535,35.9413,35.1462,35.4735,3924872.9978387,0
+BK.US,D,20160902,000000,35.5648,35.7162,35.3153,35.6268,2914718.8410904,0
+BK.US,D,20160906,000000,35.5472,35.7113,35.2239,35.4823,4813659.0636139,0
+BK.US,D,20160907,000000,35.3153,35.555,35.1983,35.3153,5111871.550255,0
+BK.US,D,20160908,000000,35.3427,35.7074,35.2917,35.4459,4865655.0608324,0
+BK.US,D,20160909,000000,35.3605,35.7014,35.0096,35.0096,6811562.1345083,0
+BK.US,D,20160912,000000,34.8053,35.5728,34.6441,35.4646,5871342.8229865,0
+BK.US,D,20160913,000000,34.9841,35.1983,34.6097,34.8485,6242633.6255542,0
+BK.US,D,20160914,000000,34.7679,34.994,34.5831,34.6755,4980259.9578041,0
+BK.US,D,20160915,000000,34.6401,35.0755,34.5831,34.9408,5263286.2957712,0
+BK.US,D,20160916,000000,34.6313,34.6933,34.2127,34.2658,7343933.1680913,0
+BK.US,D,20160919,000000,34.4289,34.7483,34.1724,34.2923,6100939.3177604,0
+BK.US,D,20160920,000000,34.6097,34.8799,34.3188,34.368,5883141.268857,0
+BK.US,D,20160921,000000,34.5743,34.7777,34.3592,34.6579,5135963.0120057,0
+BK.US,D,20160922,000000,34.9586,34.9841,34.425,34.5124,5308640.1974062,0
+BK.US,D,20160923,000000,34.3768,34.6843,34.2176,34.3866,6678263.3052751,0
+BK.US,D,20160926,000000,34.0673,34.1803,33.7272,33.8294,5165146.7131161,0
+BK.US,D,20160927,000000,33.745,33.9051,33.4433,33.7852,9907016.8027836,0
+BK.US,D,20160928,000000,33.8481,33.914,33.6241,33.7852,9488351.0779239,0
+BK.US,D,20160929,000000,33.7852,34.1262,33.171,33.4109,15033776.33502,0
+BK.US,D,20160930,000000,33.7686,34.2844,33.6142,34.1135,10141714.695621,0
+BK.US,D,20161003,000000,34.0259,34.1233,33.803,33.9483,4286579.7256083,0
+BK.US,D,20161004,000000,34.0673,34.5557,33.8963,34.3866,7638191.129922,0
+BK.US,D,20161005,000000,34.6401,34.9822,34.537,34.9212,6689497.9820398,0
+BK.US,D,20161006,000000,34.9841,35.0194,34.6097,34.8396,5105939.7630393,0
+BK.US,D,20161007,000000,34.8966,35.045,34.5075,34.7021,4733039.0638556,0
+BK.US,D,20161010,000000,34.9762,35.0274,34.7522,34.7954,3429836.911823,0
+BK.US,D,20161011,000000,34.7277,34.7679,34.0221,34.1724,4785101.2072689,0
+BK.US,D,20161012,000000,34.249,34.4996,34.0181,34.3149,4702385.8995887,0
+BK.US,D,20161013,000000,33.9907,33.9907,33.0846,33.4354,6856898.7363692,0
+BK.US,D,20161014,000000,33.8481,34.0585,33.6752,33.7606,5516215.0975072,0
+BK.US,D,20161017,000000,33.8481,33.914,33.5219,33.6142,3997424.179475,0
+BK.US,D,20161018,000000,34.0259,34.2992,33.8806,34.2402,4917377.3145683,0
+BK.US,D,20161019,000000,34.4967,34.6235,34.1547,34.5831,5599822.8699993,0
+BK.US,D,20161020,000000,35.5472,36.2164,35.4784,36.1378,16661122.31729,0
+BK.US,D,20161021,000000,35.9413,36.918,35.8645,36.8217,14034363.30266,0
+BK.US,D,20161024,000000,37.1469,37.2855,36.8846,37.1303,10695215.876698,0
+BK.US,D,20161025,000000,37.0212,37.2069,36.9248,37.1214,9055889.2921132,0
+BK.US,D,20161026,000000,36.918,37.4034,36.8914,37.3032,7888544.3005989,0
+BK.US,D,20161027,000000,37.4034,37.5312,37.0369,37.3769,9503938.1743012,0
+BK.US,D,20161028,000000,37.3956,37.6118,37.086,37.3681,6504593.9269537,0
+BK.US,D,20161031,000000,37.3769,37.6294,37.1637,37.1735,6373099.3623857,0
+BK.US,D,20161101,000000,37.3297,37.4584,36.8816,37.2855,5429990.9886055,0
+BK.US,D,20161102,000000,37.0782,37.1539,36.7087,36.8276,6228463.0753776,0
+BK.US,D,20161103,000000,37.086,37.2953,36.8718,36.975,5672147.1193059,0
+BK.US,D,20161104,000000,36.975,37.1685,36.7293,36.9308,7660017.338912,0
+BK.US,D,20161107,000000,37.5488,37.8359,37.4988,37.8259,8859986.6512959,0
+BK.US,D,20161108,000000,37.6973,38.0147,37.545,37.6973,7066543.503548,0
+BK.US,D,20161109,000000,37.7729,39.3049,37.7562,39.1231,16333298.723358,0
+BK.US,D,20161110,000000,39.5093,40.9027,39.1487,39.6989,18155209.158046,0
+BK.US,D,20161111,000000,39.5526,40.1942,39.4484,40.147,7725695.4220999,0
+BK.US,D,20161114,000000,40.3613,41.1229,40.3445,40.832,11738468.571651,0
+BK.US,D,20161115,000000,40.4183,41.1995,40.1569,41.1769,9272124.2555536,0
+BK.US,D,20161116,000000,40.7544,40.8143,40.3082,40.4183,7416831.3628414,0
+BK.US,D,20161117,000000,40.3741,41.1091,40.3171,40.8929,7450612.7333017,0
+BK.US,D,20161118,000000,40.832,40.9499,40.5155,40.7544,6761729.6266738,0
+BK.US,D,20161121,000000,40.7032,40.8831,40.5853,40.7386,5847989.1457154,0
+BK.US,D,20161122,000000,40.66,40.8497,40.2925,40.5902,6635064.7519542,0
+BK.US,D,20161123,000000,40.6934,40.9853,40.5215,40.7818,4598071.3152479,0
+BK.US,D,20161125,000000,40.773,40.7818,40.6276,40.7818,2711398.6677606,0
+BK.US,D,20161128,000000,40.3829,40.713,40.3023,40.4015,5366169.0694048,0
+BK.US,D,20161129,000000,40.4625,40.6384,40.2384,40.4183,6560363.3101727,0
+BK.US,D,20161130,000000,40.773,41.0039,40.6934,40.7386,9749048.4958213,0
+BK.US,D,20161201,000000,40.9539,41.8117,40.8654,41.7508,8812560.8473156,0
+BK.US,D,20161202,000000,41.6231,41.7253,40.8742,40.9371,5330019.6651735,0
+BK.US,D,20161205,000000,41.4157,41.6751,41.0197,41.1159,7735267.2852928,0
+BK.US,D,20161206,000000,41.3568,41.4334,40.8742,41.228,6719079.5779523,0
+BK.US,D,20161207,000000,41.3902,41.7075,41.1415,41.7075,10689848.876223,0
+BK.US,D,20161208,000000,41.7861,42.5595,41.5533,42.2411,7013914.5381276,0
+BK.US,D,20161209,000000,42.0682,42.1134,41.5238,41.7695,7517692.0981839,0
+BK.US,D,20161212,000000,41.7429,42.0702,41.398,41.4255,8306238.1852131,0
+BK.US,D,20161213,000000,41.7075,41.9158,41.1769,41.4786,6109353.1137287,0
+BK.US,D,20161214,000000,41.1415,41.9414,40.9597,41.2968,7203328.7460598,0
+BK.US,D,20161215,000000,41.4697,41.9552,41.1484,41.5356,7023397.8671829,0
+BK.US,D,20161216,000000,41.7695,41.7695,40.7818,40.8566,8635712.3811126,0
+BK.US,D,20161219,000000,40.7642,40.8222,40.3927,40.6188,7542004.3864616,0
+BK.US,D,20161220,000000,40.9853,41.1317,40.7986,40.9597,6719211.8703417,0
+BK.US,D,20161221,000000,41.0029,41.0197,40.6433,40.8497,4234983.6584593,0
+BK.US,D,20161222,000000,40.8497,41.0649,40.7986,40.9027,5313393.5647222,0
+BK.US,D,20161223,000000,40.9027,40.9685,40.5824,40.8742,4410029.8952646,0
+BK.US,D,20161227,000000,41.0579,41.1159,40.8054,41.0029,2638390.5685639,0
+BK.US,D,20161228,000000,41.5798,41.6839,40.9293,40.9371,7104894.0496128,0
+BK.US,D,20161229,000000,41.0285,41.1916,40.3525,40.6688,8685766.7331077,0
+BK.US,D,20161230,000000,40.7464,40.9067,40.5735,40.7032,4195998.1089253,0
+BK.US,D,20170103,000000,41.2624,41.7861,40.9755,41.1995,7213218.1109873,0
+BK.US,D,20170104,000000,41.451,41.8707,41.3056,41.8471,9004101.9098163,0
+BK.US,D,20170105,000000,41.6663,42.0613,40.8742,41.3125,6164079.4223387,0
+BK.US,D,20170106,000000,41.1838,41.6142,40.9293,41.3804,5277450.7401452,0
+BK.US,D,20170109,000000,41.1091,41.2712,40.7986,40.9293,6035965.4371378,0
+BK.US,D,20170110,000000,41.0197,41.3656,40.8978,40.9941,5303735.2026593,0
+BK.US,D,20170111,000000,40.9293,41.2801,40.6306,41.2624,4690925.3081281,0
+BK.US,D,20170112,000000,41.0737,41.1995,40.3927,40.773,5107219.9463155,0
+BK.US,D,20170113,000000,41.0029,41.3734,40.8418,41.0109,5564706.3640394,0
+BK.US,D,20170117,000000,40.7032,40.7691,39.8454,39.8857,6089682.2530529,0
+BK.US,D,20170118,000000,39.923,39.9564,39.0533,39.7157,9802326.7115836,0
+BK.US,D,20170119,000000,39.8189,39.9977,38.393,38.5217,14918921.100141,0
+BK.US,D,20170120,000000,38.393,38.7379,37.9901,38.281,15197032.267025,0
+BK.US,D,20170123,000000,38.1522,38.4529,37.6717,37.6894,9555743.8740058,0
+BK.US,D,20170124,000000,37.8603,38.5129,37.7071,38.3389,7019004.7422198,0
+BK.US,D,20170125,000000,38.7016,38.849,38.1444,38.5827,8536745.4622065,0
+BK.US,D,20170126,000000,38.7016,38.8146,38.4372,38.6337,7798812.4081095,0
+BK.US,D,20170127,000000,38.675,38.787,38.3733,38.6337,6796720.9636806,0
+BK.US,D,20170130,000000,38.4019,38.5512,38.1592,38.5385,7211444.3753351,0
+BK.US,D,20170131,000000,38.4185,38.7016,38.3065,38.5905,7442193.8491645,0
+BK.US,D,20170201,000000,38.8834,39.1545,38.7379,38.8401,10522983.397253,0
+BK.US,D,20170202,000000,38.5207,38.8952,38.393,38.6495,6212793.5506654,0
+BK.US,D,20170203,000000,39.1939,39.6164,38.9836,39.4022,8043246.0031759,0
+BK.US,D,20170206,000000,39.1153,39.641,39.0829,39.3934,4537937.3008112,0
+BK.US,D,20170207,000000,39.5732,39.6262,39.1153,39.2096,4155128.9192923,0
+BK.US,D,20170208,000000,38.9954,39.1055,38.7468,38.9433,5334250.986368,0
+BK.US,D,20170209,000000,39.0907,39.3747,38.9885,39.2538,5075118.6892011,0
+BK.US,D,20170210,000000,39.298,39.4376,39.186,39.3069,4607679.8132562,0
+BK.US,D,20170213,000000,39.6007,39.9201,39.582,39.7874,4980922.437385,0
+BK.US,D,20170214,000000,39.7963,40.4271,39.7717,40.3917,5460387.7091637,0
+BK.US,D,20170215,000000,40.5657,41.0039,40.3731,40.9214,5602043.3468743,0
+BK.US,D,20170216,000000,40.8575,40.9548,40.4713,40.6099,4058834.3066529,0
+BK.US,D,20170217,000000,40.3003,40.6786,40.0822,40.6688,4252554.1230444,0
+BK.US,D,20170221,000000,40.7642,41.0973,40.7464,40.9774,5197577.6835703,0
+BK.US,D,20170222,000000,40.7828,41.0217,40.6188,40.7996,4561896.4701725,0
+BK.US,D,20170223,000000,40.8153,40.8841,40.5608,40.8428,4216754.7848283,0
+BK.US,D,20170224,000000,40.4713,40.6344,40.3003,40.6276,4517030.0151109,0
+BK.US,D,20170227,000000,40.5735,40.8575,40.5657,40.6433,4404223.2770019,0
+BK.US,D,20170228,000000,40.5205,40.713,40.2728,40.6688,7048367.5468727,0
+BK.US,D,20170301,000000,41.394,42.0868,41.3066,41.8432,9974972.3503375,0
+BK.US,D,20170302,000000,41.851,41.851,41.1239,41.401,7259170.381276,0
+BK.US,D,20170303,000000,41.2654,41.6014,41.1936,41.3686,7117973.6963933,0
+BK.US,D,20170306,000000,41.1867,41.3508,41.0049,41.3243,4859294.8498017,0
+BK.US,D,20170307,000000,41.3243,41.401,41.0589,41.1239,4394478.4160691,0
+BK.US,D,20170308,000000,41.6181,41.7999,41.3764,41.5739,5978258.4792304,0
+BK.US,D,20170309,000000,41.6358,41.8166,41.2388,41.3508,5213608.4682692,0
+BK.US,D,20170310,000000,41.6535,41.7163,41.2024,41.5572,3959618.0674745,0
+BK.US,D,20170313,000000,41.6457,41.8667,41.5238,41.7115,4626840.8394159,0
+BK.US,D,20170314,000000,41.5817,41.7351,41.2476,41.6358,4293784.5726639,0
+BK.US,D,20170315,000000,41.8432,42.0584,41.5916,41.6947,5123560.0916788,0
+BK.US,D,20170316,000000,41.7999,42.0505,41.7027,41.8166,4252773.9319377,0
+BK.US,D,20170317,000000,41.964,41.9718,41.2565,41.3332,9032641.4487535,0
+BK.US,D,20170320,000000,41.1337,41.2024,40.722,40.7298,4954403.919105,0
+BK.US,D,20170321,000000,40.9607,40.9695,39.7775,40.0478,9578322.1143481,0
+BK.US,D,20170322,000000,39.8493,39.9613,39.4424,39.8237,7000843.0324173,0
+BK.US,D,20170323,000000,39.7874,40.2777,39.6262,39.9289,5752898.3938199,0
+BK.US,D,20170324,000000,40.039,40.2001,39.6262,39.9014,4109229.5659593,0
+BK.US,D,20170327,000000,39.0749,39.9456,38.9266,39.9014,5483492.0661624,0
+BK.US,D,20170328,000000,39.7639,40.833,39.7393,40.547,3631983.753422,0
+BK.US,D,20170329,000000,40.547,40.5784,40.2679,40.3063,3363219.5526701,0
+BK.US,D,20170330,000000,40.3731,41.1111,40.2276,41.0049,3594321.1277822,0
+BK.US,D,20170331,000000,40.8232,41.0757,40.722,40.7464,3308303.9641799,0
+BK.US,D,20170403,000000,40.7464,40.8841,39.9456,40.66,6106573.9559167,0
+BK.US,D,20170404,000000,40.5293,40.8232,40.3671,40.5205,4273007.5440856,0
+BK.US,D,20170405,000000,40.8153,41.3686,40.5146,40.547,4781390.914562,0
+BK.US,D,20170406,000000,40.5146,40.9695,40.264,40.8153,3758232.4159317,0
+BK.US,D,20170407,000000,40.4989,40.9548,40.4173,40.6786,3574747.9599478,0
+BK.US,D,20170410,000000,40.6786,40.8939,40.4105,40.6001,3716642.7415932,0
+BK.US,D,20170411,000000,40.3819,40.773,40.2001,40.773,4548781.2062102,0
+BK.US,D,20170412,000000,40.5824,40.6934,40.2551,40.4527,4350438.2796247,0
+BK.US,D,20170413,000000,40.4005,40.6866,40.0046,40.0478,4434069.4576933,0
+BK.US,D,20170417,000000,40.2551,40.6512,39.9407,40.5902,3752642.5536611,0
+BK.US,D,20170418,000000,40.3917,40.6188,40.1166,40.4527,5324535.6368143,0
+BK.US,D,20170419,000000,40.7828,40.8615,40.2188,40.4271,5396424.3388696,0
+BK.US,D,20170420,000000,40.7828,40.9774,39.5869,40.2463,10110566.961345,0
+BK.US,D,20170421,000000,40.3151,40.7691,40.2237,40.3337,8659637.9685596,0
+BK.US,D,20170424,000000,41.1936,41.4284,40.9873,41.0217,5778137.7464574,0
+BK.US,D,20170425,000000,41.2899,41.4727,40.6934,40.7464,7332659.8212435,0
+BK.US,D,20170426,000000,40.7642,41.1061,40.6099,40.6786,7484632.230063,0
+BK.US,D,20170427,000000,40.7642,40.9381,40.4448,40.7386,5019063.3508942,0
+BK.US,D,20170428,000000,40.7642,41.1356,40.6688,40.7642,4790574.0416566,0
+BK.US,D,20170501,000000,40.9303,41.2231,40.6984,40.8664,5098298.3510985,0
+BK.US,D,20170502,000000,40.9224,40.9883,40.5372,40.8153,5532287.6051904,0
+BK.US,D,20170503,000000,40.6089,41.1081,40.5283,41.0599,3817993.9764105,0
+BK.US,D,20170504,000000,41.4039,41.4383,41.0059,41.2408,5379623.2054107,0
+BK.US,D,20170505,000000,41.3017,41.3794,41.0679,41.2762,3163294.20558,0
+BK.US,D,20170508,000000,41.3538,41.514,41.1799,41.3017,3757654.3999533,0
+BK.US,D,20170509,000000,41.3174,41.4334,40.6266,40.8153,5649945.4034567,0
+BK.US,D,20170510,000000,40.7464,40.8664,40.6266,40.8516,5788004.7234421,0
+BK.US,D,20170511,000000,40.6266,40.8516,40.3505,40.6512,6184528.7728447,0
+BK.US,D,20170512,000000,40.3997,40.5195,40.1412,40.5067,8079852.3249676,0
+BK.US,D,20170515,000000,40.5726,40.8949,40.5726,40.8064,5098863.137838,0
+BK.US,D,20170516,000000,40.8575,40.9695,40.66,40.8664,4480918.2633289,0
+BK.US,D,20170517,000000,40.208,40.5283,39.8925,40.096,9971695.5696144,0
+BK.US,D,20170518,000000,40.0546,40.4163,39.9918,40.0193,7590181.2041606,0
+BK.US,D,20170519,000000,40.1982,40.5195,40.088,40.3131,6807459.0351681,0
+BK.US,D,20170522,000000,40.5067,40.5991,40.2709,40.5372,4377198.9947408,0
+BK.US,D,20170523,000000,40.5283,40.9037,40.3721,40.7386,3855788.8944396,0
+BK.US,D,20170524,000000,40.8664,40.885,40.4655,40.6786,3827894.5353094,0
+BK.US,D,20170525,000000,40.833,41.1621,40.7464,41.0413,4996613.3324064,0
+BK.US,D,20170526,000000,40.8516,41.2231,40.7996,41.0679,4101210.6118917,0
+BK.US,D,20170530,000000,40.9037,40.9558,40.5696,40.7996,6390803.1369941,0
+BK.US,D,20170531,000000,40.7996,40.9558,40.3613,40.8153,8632606.562862,0
+BK.US,D,20170601,000000,40.8949,41.113,40.6344,41.0777,6688714.4040408,0
+BK.US,D,20170602,000000,40.8064,41.3174,40.773,41.1523,6827547.1256876,0
+BK.US,D,20170605,000000,41.2319,41.5385,41.1445,41.1799,5264691.6480006,0
+BK.US,D,20170606,000000,40.8232,41.0227,40.5146,40.9135,8370646.2614624,0
+BK.US,D,20170607,000000,40.9883,41.5778,40.8949,41.4943,6504479.9519721,0
+BK.US,D,20170608,000000,41.5012,42.1773,41.4756,41.9168,6378966.0210405,0
+BK.US,D,20170609,000000,42.1605,42.8425,42.0112,42.7944,5902595.3735411,0
+BK.US,D,20170612,000000,42.6706,43.0175,42.418,42.531,4363151.5782498,0
+BK.US,D,20170613,000000,42.7472,43.0951,42.6716,42.9389,4738349.0768409,0
+BK.US,D,20170614,000000,42.5566,43.1816,42.4436,43.1128,4105786.9109326,0
+BK.US,D,20170615,000000,42.8759,43.2414,42.8337,43.1216,3796720.3425548,0
+BK.US,D,20170616,000000,43.156,43.2572,42.9909,43.215,6402808.1625188,0
+BK.US,D,20170619,000000,43.3102,43.6493,43.2414,43.553,3851080.3030093,0
+BK.US,D,20170620,000000,43.4311,43.5873,43.1894,43.1894,4450841.079773,0
+BK.US,D,20170621,000000,43.3102,43.3102,42.9123,42.9585,3793159.6420113,0
+BK.US,D,20170622,000000,42.8759,43.0853,42.6952,42.9211,2893270.1742272,0
+BK.US,D,20170623,000000,43.0567,43.0567,42.4524,42.5939,6697168.9053598,0
+BK.US,D,20170626,000000,42.7472,42.9997,42.6008,42.9211,3811495.3671876,0
+BK.US,D,20170627,000000,43.1648,43.3182,42.9909,43.0322,4218326.0113613,0
+BK.US,D,20170628,000000,43.3014,43.9766,43.2758,43.8301,5318157.1083758,0
+BK.US,D,20170629,000000,44.6467,44.689,43.7878,44.1859,5833250.755898,0
+BK.US,D,20170630,000000,44.5474,44.5474,44.0384,44.1947,3996369.9108945,0
+BK.US,D,20170703,000000,44.4452,45.0988,44.402,44.8983,2983054.9836724,0
+BK.US,D,20170705,000000,45.0702,45.3375,44.7145,45.2756,4568999.5538517,0
+BK.US,D,20170706,000000,45.2176,45.2422,44.3499,44.3765,5958304.7163678,0
+BK.US,D,20170707,000000,44.5396,44.913,44.3765,44.8275,3507066.1558766,0
+BK.US,D,20170710,000000,44.7568,45.1125,44.7057,44.9385,2658874.518618,0
+BK.US,D,20170711,000000,44.9385,45.0005,44.5642,44.5828,3627020.7535504,0
+BK.US,D,20170712,000000,44.3588,44.573,44.2979,44.5642,3525334.7172245,0
+BK.US,D,20170713,000000,44.6536,45.1125,44.5474,45.0938,3214876.0258563,0
+BK.US,D,20170714,000000,44.7755,45.4751,44.6958,45.3542,4546652.316374,0
+BK.US,D,20170717,000000,45.8052,46.3742,45.3768,46.2121,7927081.0736427,0
+BK.US,D,20170718,000000,45.8318,46.3792,45.7542,46.3694,7299560.2654058,0
+BK.US,D,20170719,000000,46.1699,46.444,45.5803,45.9615,10887684.00356,0
+BK.US,D,20170720,000000,46.3978,47.2871,46.1345,46.6985,8447059.3632365,0
+BK.US,D,20170721,000000,46.56,46.8027,46.0991,46.2199,6541077.1150599,0
+BK.US,D,20170724,000000,46.2121,46.4194,46.161,46.3163,4556852.0595998,0
+BK.US,D,20170725,000000,46.9422,47.1319,46.4912,46.5423,4200892.9273345,0
+BK.US,D,20170726,000000,46.5423,46.8381,46.1119,46.2475,4038628.1706166,0
+BK.US,D,20170727,000000,46.2387,46.3163,45.3768,45.7876,4164728.2585967,0
+BK.US,D,20170728,000000,45.874,46.0833,45.5498,45.825,2591715.7783021,0
+BK.US,D,20170731,000000,46.0313,46.273,45.9959,46.1443,4161153.3111806,0
+BK.US,D,20170801,000000,46.4214,46.841,46.2583,46.7369,6119710.5901881,0
+BK.US,D,20170802,000000,46.6573,46.9285,46.6071,46.9118,5042305.0884512,0
+BK.US,D,20170803,000000,46.8341,46.9481,46.7025,46.8341,3274193.8980136,0
+BK.US,D,20170804,000000,46.9383,47.238,46.8735,47.0071,3621066.5783918,0
+BK.US,D,20170807,000000,47.0071,47.014,46.6386,46.7369,3477376.6907851,0
+BK.US,D,20170808,000000,46.6474,47.067,46.617,46.8076,3455801.837335,0
+BK.US,D,20170809,000000,46.6239,47.071,46.5364,47.0228,5047652.7538859,0
+BK.US,D,20170810,000000,46.5796,46.728,45.1704,45.2058,9633874.7415751,0
+BK.US,D,20170811,000000,45.2923,45.8406,45.2825,45.4132,6817762.5770379,0
+BK.US,D,20170814,000000,45.8564,46.2357,45.825,45.9723,5875994.426926,0
+BK.US,D,20170815,000000,46.3821,46.5885,46.0805,46.2485,4398745.3544454,0
+BK.US,D,20170816,000000,46.447,46.4942,45.8358,46.0126,4910968.2571168,0
+BK.US,D,20170817,000000,45.8466,45.936,45.0486,45.0752,5938481.2106271,0
+BK.US,D,20170818,000000,44.8649,45.6608,44.7332,45.3356,6233307.0120986,0
+BK.US,D,20170821,000000,45.2825,45.5665,45.1558,45.4132,4332783.3514371,0
+BK.US,D,20170822,000000,45.4919,45.936,45.4919,45.825,4760348.2835709,0
+BK.US,D,20170823,000000,45.4731,46.2043,45.4653,45.9193,4165835.444133,0
+BK.US,D,20170824,000000,45.9881,46.0923,45.71,45.936,3883400.3513832,0
+BK.US,D,20170825,000000,46.0215,46.3182,45.7718,45.8152,3139122.3507619,0
+BK.US,D,20170828,000000,45.9291,45.9448,45.3198,45.4829,2422436.4720426,0
+BK.US,D,20170829,000000,45.0486,45.4407,44.8433,45.3267,3670654.8541227,0
+BK.US,D,20170830,000000,45.3356,45.7001,45.2825,45.5625,2793519.6773222,0
+BK.US,D,20170831,000000,45.6913,45.7788,45.2697,45.4919,3504360.2676958,0
+BK.US,D,20170901,000000,45.6412,45.8456,45.4457,45.5351,3269254.3037186,0
+BK.US,D,20170905,000000,45.2314,45.252,44.3411,44.5514,5880481.1741955,0
+BK.US,D,20170906,000000,44.8059,44.8059,44.346,44.6152,3463362.8562084,0
+BK.US,D,20170907,000000,44.6054,44.688,43.6395,43.7525,5905068.2235898,0
+BK.US,D,20170908,000000,43.7967,44.3175,43.6395,43.8812,5691892.2672467,0
+BK.US,D,20170911,000000,44.3087,44.8649,44.2999,44.8393,5099684.3682862,0
+BK.US,D,20170912,000000,44.9867,45.2825,44.8983,45.2392,4240270.2658681,0
+BK.US,D,20170913,000000,45.0673,45.2392,44.3362,44.8943,5040003.200875,0
+BK.US,D,20170914,000000,44.8551,44.9179,44.3834,44.4944,3470236.9722904,0
+BK.US,D,20170915,000000,44.4669,44.9611,44.3706,44.8649,5831453.6146692,0
+BK.US,D,20170918,000000,44.97,45.1872,44.8461,44.9867,3271113.5206071,0
+BK.US,D,20170919,000000,45.0044,45.3572,44.9091,45.2825,3685594.7354254,0
+BK.US,D,20170920,000000,45.3886,45.71,44.8697,45.596,4151997.6601976,0
+BK.US,D,20170921,000000,45.6313,45.825,45.2835,45.6147,3533299.7367026,0
+BK.US,D,20170922,000000,45.4221,45.6461,45.1606,45.5714,3718595.5807881,0
+BK.US,D,20170925,000000,45.4593,45.6579,45.0221,45.4221,3273915.066362,0
+BK.US,D,20170926,000000,45.5714,45.596,45.2923,45.3533,2411662.7833734,0
+BK.US,D,20170927,000000,46.0833,46.0833,45.6579,45.9104,3896874.8400645,0
+BK.US,D,20170928,000000,45.9006,46.1365,45.71,46.1275,3119242.8751641,0
+BK.US,D,20170929,000000,46.1365,46.3958,45.9448,46.1365,3156083.2527218,0
+BK.US,D,20171002,000000,46.0391,46.6985,45.9959,46.6838,2621809.2439984,0
+BK.US,D,20171003,000000,46.955,46.955,46.5108,46.8165,2134536.6859752,0
+BK.US,D,20171004,000000,46.6838,47.0504,46.6337,46.8165,2176162.9951293,0
+BK.US,D,20171005,000000,46.8165,47.4807,46.7535,47.3619,2944107.0865876,0
+BK.US,D,20171006,000000,47.5259,47.694,47.0228,47.3981,2772327.4541677,0
+BK.US,D,20171009,000000,47.4689,47.4689,47.1201,47.2763,1990901.7505917,0
+BK.US,D,20171010,000000,47.3107,47.6252,47.2331,47.5643,3653880.1791417,0
+BK.US,D,20171011,000000,47.5259,47.807,47.294,47.754,3054249.6595,0
+BK.US,D,20171012,000000,47.8158,48.1116,47.5643,47.632,3629024.4744336,0
+BK.US,D,20171013,000000,47.4847,47.9406,47.2763,47.5721,3627226.315571,0
+BK.US,D,20171016,000000,47.6674,47.8296,47.3981,47.6075,2740170.2271962,0
+BK.US,D,20171017,000000,47.6498,47.6498,46.7801,46.955,4119317.369471,0
+BK.US,D,20171018,000000,47.1889,47.5446,47.071,47.3883,4035699.4206412,0
+BK.US,D,20171019,000000,46.9982,47.1102,45.4593,45.9881,9535512.2971254,0
+BK.US,D,20171020,000000,46.5452,46.8479,46.0588,46.2219,7782210.7308685,0
+BK.US,D,20171023,000000,46.1983,46.2219,45.5017,45.6913,6190683.4218549,0
+BK.US,D,20171024,000000,45.8829,46.1629,45.8613,46.0126,5014215.3436382,0
+BK.US,D,20171025,000000,46.1275,46.2131,44.6998,45.0309,9343563.1634848,0
+BK.US,D,20171026,000000,45.2825,45.7542,45.0997,45.4407,5721130.9205804,0
+BK.US,D,20171027,000000,45.311,45.5105,44.9425,45.3699,5850341.9149799,0
+BK.US,D,20171030,000000,45.2382,45.5075,45.1086,45.1528,4301172.5937973,0
+BK.US,D,20171031,000000,45.0555,45.3699,44.9248,44.9769,4284627.9040472,0
+BK.US,D,20171101,000000,45.1694,45.5262,45.0732,45.1528,4074062.1783112,0
+BK.US,D,20171102,000000,44.9602,45.3356,44.7106,44.9347,6788353.9788655,0
+BK.US,D,20171103,000000,44.8443,45.0211,44.628,44.8717,6364580.7501396,0
+BK.US,D,20171106,000000,44.8118,45.0034,44.7587,44.8914,4401518.4064549,0
+BK.US,D,20171107,000000,45.0211,45.2147,44.5572,44.6467,4499735.3292761,0
+BK.US,D,20171108,000000,44.6467,44.9503,44.4894,44.7774,3737965.2218696,0
+BK.US,D,20171109,000000,44.4531,44.7941,44.2241,44.4236,5069935.8804363,0
+BK.US,D,20171110,000000,44.4894,44.5926,44.1741,44.522,4063727.0897947,0
+BK.US,D,20171113,000000,44.2331,44.6467,44.2095,44.6015,3498190.3541791,0
+BK.US,D,20171114,000000,44.2949,45.4407,44.2683,45.3267,7869658.0355558,0
+BK.US,D,20171115,000000,44.9159,45.6058,44.7587,45.4053,5594764.2125538,0
+BK.US,D,20171116,000000,45.5537,46.0805,45.5459,45.6598,5982341.2258953,0
+BK.US,D,20171117,000000,45.4593,46.1571,45.3886,45.8682,4961247.506174,0
+BK.US,D,20171120,000000,46.0077,46.1305,45.7808,45.9124,5214098.9677439,0
+BK.US,D,20171121,000000,46.0156,46.0156,45.4839,45.8269,5611397.4364415,0
+BK.US,D,20171122,000000,45.817,45.9743,45.7306,45.8338,5199734.0495182,0
+BK.US,D,20171124,000000,45.9036,45.9389,45.6245,45.6598,1517885.2239814,0
+BK.US,D,20171127,000000,45.7808,45.9576,45.4889,45.6156,5481233.936838,0
+BK.US,D,20171128,000000,45.7306,46.5668,45.5891,46.443,5117828.7783148,0
+BK.US,D,20171129,000000,46.8401,47.7834,46.7153,47.5662,7999884.6284526,0
+BK.US,D,20171130,000000,47.8374,48.3248,47.5839,47.8532,8790431.3834636,0
+BK.US,D,20171201,000000,48.0113,48.2197,46.9226,47.6006,6497116.3540491,0
+BK.US,D,20171204,000000,48.2659,48.433,47.9327,48.0547,6847321.7850075,0
+BK.US,D,20171205,000000,48.257,48.257,47.5033,47.5839,4760801.1305964,0
+BK.US,D,20171206,000000,47.5033,47.5367,47.0494,47.2233,4363984.0026695,0
+BK.US,D,20171207,000000,47.0316,47.5613,46.9972,47.3991,4986523.4936272,0
+BK.US,D,20171208,000000,47.748,47.861,47.4513,47.7932,5082030.4577324,0
+BK.US,D,20171211,000000,47.81,47.9495,47.5269,47.6772,4554714.0110597,0
+BK.US,D,20171212,000000,47.7932,48.2836,47.7038,48.0547,5656643.4688974,0
+BK.US,D,20171213,000000,48.0703,48.257,47.5181,47.5367,4905918.7583753,0
+BK.US,D,20171214,000000,47.7136,47.7648,47.1732,47.2233,4011421.7319115,0
+BK.US,D,20171215,000000,47.2675,47.7608,47.129,47.3815,10513193.760435,0
+BK.US,D,20171218,000000,47.7932,48.0791,47.5181,47.5741,4547188.6093681,0
+BK.US,D,20171219,000000,47.8453,48.0791,47.3539,47.3815,3435584.5073274,0
+BK.US,D,20171220,000000,47.7932,47.9003,47.0494,47.1643,4326401.7700972,0
+BK.US,D,20171221,000000,47.3815,47.8188,47.3539,47.5181,3554700.5747788,0
+BK.US,D,20171222,000000,47.6684,47.748,47.0494,47.2046,2839556.4112134,0
+BK.US,D,20171226,000000,47.294,47.5367,46.956,47.0405,2101997.8463419,0
+BK.US,D,20171227,000000,47.1192,47.1535,46.956,47.066,2545786.9135899,0
+BK.US,D,20171228,000000,47.2144,47.4345,47.066,47.3107,4624334.407453,0
+BK.US,D,20171229,000000,47.5466,47.5741,47.0748,47.0828,2710276.217718,0
+BK.US,D,20180102,000000,47.4443,47.5564,46.9265,47.0494,4155912.4972913,0
+BK.US,D,20180103,000000,47.1368,47.4257,46.9098,47.3373,2756039.2081264,0
+BK.US,D,20180104,000000,47.5269,48.1244,47.4345,47.81,3293747.7308065,0
+BK.US,D,20180105,000000,47.9495,48.0113,47.5839,47.9327,2868263.8597218,0
+BK.US,D,20180108,000000,47.9661,48.3072,47.861,48.1332,4300222.1238608,0
+BK.US,D,20180109,000000,48.1833,48.7602,48.1519,48.5715,4707571.7612546,0
+BK.US,D,20180110,000000,48.9105,50.1703,48.7347,50.0917,5841862.9904506,0
+BK.US,D,20180111,000000,50.3364,50.5811,50.0367,50.5535,3976526.0524786,0
+BK.US,D,20180112,000000,50.8434,51.2965,50.6773,51.0695,3985661.3507863,0
+BK.US,D,20180116,000000,51.2965,51.5676,50.1438,50.3,6444459.9125171,0
+BK.US,D,20180117,000000,50.529,50.87,49.9433,50.6067,4858706.6574855,0
+BK.US,D,20180118,000000,48.4388,48.8162,47.7932,48.3868,12695022.940368,0
+BK.US,D,20180119,000000,48.5715,49.8283,48.4742,49.4883,10247659.529253,0
+BK.US,D,20180122,000000,49.4805,50.5388,49.3645,50.4582,6352709.0346381,0
+BK.US,D,20180123,000000,50.249,50.6695,49.9855,50.4582,4384044.6170773,0
+BK.US,D,20180124,000000,50.5811,50.9928,50.1516,50.5025,4544011.556754,0
+BK.US,D,20180125,000000,50.4828,50.6067,49.5758,49.6966,5200375.1587901,0
+BK.US,D,20180126,000000,49.7065,50.5103,49.5394,50.5103,5782489.1484363,0
+BK.US,D,20180129,000000,50.3786,50.8621,50.2656,50.4926,4611700.4842615,0
+BK.US,D,20180130,000000,50.1762,50.5723,49.7743,49.7743,5006205.5482745,0
+BK.US,D,20180131,000000,49.7645,50.1713,49.4932,49.7743,3969715.02969,0
+BK.US,D,20180201,000000,49.7546,50.5191,49.4932,50.4749,3636404.3544968,0
+BK.US,D,20180202,000000,50.1418,50.7167,49.3537,49.449,4944024.0547028,0
+BK.US,D,20180205,000000,48.9478,49.793,47.6478,47.7382,8220532.0518977,0
+BK.US,D,20180206,000000,46.8076,48.8526,46.2445,48.713,12043202.055458,0
+BK.US,D,20180207,000000,48.4742,49.3389,48.4644,48.5784,6898216.7024926,0
+BK.US,D,20180208,000000,48.544,48.828,46.7359,46.7791,8107402.7238853,0
+BK.US,D,20180209,000000,47.3845,47.807,45.7434,47.4905,7043736.2956086,0
+BK.US,D,20180212,000000,47.8502,48.433,47.3157,47.9387,5524044.7716945,0
+BK.US,D,20180213,000000,47.7196,48.2826,47.5073,48.1145,3424839.3124035,0
+BK.US,D,20180214,000000,47.8679,49.2053,47.8679,49.1424,4632707.4980707,0
+BK.US,D,20180215,000000,49.5984,49.7546,48.8673,49.2987,3668521.8937514,0
+BK.US,D,20180216,000000,49.1424,49.6858,49.0697,49.3783,3709979.2757005,0
+BK.US,D,20180220,000000,49.5257,49.8804,49.5257,49.5257,3383363.6130467,0
+BK.US,D,20180221,000000,49.5718,50.3531,49.4127,49.5532,4423168.5648035,0
+BK.US,D,20180222,000000,49.8107,50.3963,48.9842,49.0697,4860956.6457399,0
+BK.US,D,20180223,000000,49.3253,49.9747,49.2819,49.9501,3645913.1243962,0
+BK.US,D,20180226,000000,50.2312,51.1068,49.9315,51.0724,4468059.4430755,0
+BK.US,D,20180227,000000,51.0901,51.5018,50.8876,50.9054,5209000.6225816,0
+BK.US,D,20180228,000000,50.9672,51.1765,50.0278,50.0622,5785213.354025,0
+BK.US,D,20180301,000000,50.0711,50.2028,48.3868,48.7287,7622296.7081477,0
+BK.US,D,20180302,000000,48.4467,48.6933,47.4994,48.6069,6150398.354003,0
+BK.US,D,20180305,000000,48.2649,49.7546,48.1097,49.5178,5009238.0968939,0
+BK.US,D,20180306,000000,49.8853,50.1762,49.4225,49.9237,7987936.5904187,0
+BK.US,D,20180307,000000,49.5021,50.1251,49.2201,49.9501,5751805.4551564,0
+BK.US,D,20180308,000000,50.3875,50.529,48.4044,48.885,9132016.4387993,0
+BK.US,D,20180309,000000,49.107,50.4317,48.9223,50.24,7488371.0165153,0
+BK.US,D,20180312,000000,50.2656,50.3963,49.4323,49.5444,5461404.3252948,0
+BK.US,D,20180313,000000,49.7645,49.8853,48.997,49.1238,5868456.8136293,0
+BK.US,D,20180314,000000,49.3783,49.3871,47.8777,48.1686,6399317.6787052,0
+BK.US,D,20180315,000000,48.2894,48.3582,47.8502,48.1509,5067702.1743223,0
+BK.US,D,20180316,000000,48.2894,48.7209,48.1686,48.2826,12058057.473158,0
+BK.US,D,20180319,000000,48.2993,48.5066,47.1997,47.7008,5841208.6519397,0
+BK.US,D,20180320,000000,47.8158,48.0773,47.5711,47.7804,4187754.2577956,0
+BK.US,D,20180321,000000,47.8424,48.6069,47.7618,47.9387,5635547.9209506,0
+BK.US,D,20180322,000000,47.4031,47.4561,45.5153,45.6648,7548764.5275621,0
+BK.US,D,20180323,000000,45.7532,46.0067,44.4246,44.5328,8598663.3886331,0
+BK.US,D,20180326,000000,45.2,45.9016,44.6516,45.7709,5412804.1719498,0
+BK.US,D,20180327,000000,45.7532,45.8839,44.0139,44.5238,7139387.7637086,0
+BK.US,D,20180328,000000,44.6034,45.1026,43.9874,44.4246,7400115.7106188,0
+BK.US,D,20180329,000000,44.689,45.649,44.6477,45.2354,4438274.32041,0
+BK.US,D,20180402,000000,44.9985,45.2688,43.3564,44.0227,7723056.6977475,0
+BK.US,D,20180403,000000,44.349,44.8393,43.8478,44.7617,5112379.3495037,0
+BK.US,D,20180404,000000,43.946,45.2874,43.8056,45.1902,4377787.1870568,0
+BK.US,D,20180405,000000,45.4367,45.7709,45.195,45.4093,3248383.6528339,0
+BK.US,D,20180406,000000,44.9366,45.2382,43.7328,44.2005,5830395.2755537,0
+BK.US,D,20180409,000000,44.5494,45.4319,44.2949,44.349,5202543.7363432,0
+BK.US,D,20180410,000000,45.1115,45.4555,44.7803,45.1026,5260902.9974938,0
+BK.US,D,20180411,000000,44.6477,45.086,44.463,44.7253,4309101.9960936,0
+BK.US,D,20180412,000000,45.1026,45.875,45.0653,45.6569,4314029.3787833,0
+BK.US,D,20180413,000000,46.0146,46.1207,44.9887,45.2688,4933335.8472698,0
+BK.US,D,20180416,000000,45.5596,45.8966,45.4417,45.6392,3777725.1906988,0
+BK.US,D,20180417,000000,46.0235,46.3772,45.7709,45.8152,5275405.2962777,0
+BK.US,D,20180418,000000,46.0323,46.5344,45.709,45.875,4797166.2731858,0
+BK.US,D,20180419,000000,47.1584,48.4998,46.9638,48.4919,8929988.660351,0
+BK.US,D,20180420,000000,48.6491,49.0874,47.8208,48.6491,7980030.593699,0
+BK.US,D,20180423,000000,48.5784,49.449,48.5784,48.9223,6911860.1183788,0
+BK.US,D,20180424,000000,49.2004,49.7074,48.256,48.6217,5461512.1944739,0
+BK.US,D,20180425,000000,48.4644,49.0098,48.0683,48.6305,5923053.882751,0
+BK.US,D,20180426,000000,48.6305,48.9842,48.2866,48.6679,4977141.9279484,0
+BK.US,D,20180427,000000,48.6491,48.8526,48.2325,48.5637,3464008.0360154,0
+BK.US,D,20180430,000000,48.6687,48.9676,48.0497,48.0595,4116977.8294454,0
+BK.US,D,20180501,000000,47.9534,48.0585,47.129,47.7766,4906301.3886709,0
+BK.US,D,20180502,000000,47.6104,48.0025,47.0552,47.6016,5080702.4456692,0
+BK.US,D,20180503,000000,47.2665,47.803,46.4254,47.4778,4541754.4450635,0
+BK.US,D,20180504,000000,47.0268,48.3572,46.8951,48.0409,2879877.0962471,0
+BK.US,D,20180507,000000,48.1303,49.0726,47.9711,49.0108,5166500.1660234,0
+BK.US,D,20180508,000000,48.9676,49.7458,48.9332,49.4441,6378420.5693426,0
+BK.US,D,20180509,000000,49.5394,50.1359,49.3243,50.132,5386764.959173,0
+BK.US,D,20180510,000000,50.1231,50.5388,49.9375,50.4926,4556635.3036079,0
+BK.US,D,20180511,000000,50.4661,50.7127,50.2734,50.413,3712392.0853571,0
+BK.US,D,20180514,000000,50.6243,50.8012,50.3256,50.5191,3125650.9149819,0
+BK.US,D,20180515,000000,50.298,50.5624,49.849,50.1575,4868874.8540647,0
+BK.US,D,20180516,000000,50.0779,50.4828,49.9021,50.306,3538706.4248955,0
+BK.US,D,20180517,000000,50.2636,50.9074,49.9629,50.5025,4023305.6590182,0
+BK.US,D,20180518,000000,50.3786,50.4661,50.0779,50.2194,4331922.433272,0
+BK.US,D,20180521,000000,50.6067,50.98,50.4042,50.8886,4542987.8171866,0
+BK.US,D,20180522,000000,50.9152,51.2081,50.7471,50.7746,4405613.3647248,0
+BK.US,D,20180523,000000,50.361,50.6617,49.8362,50.6528,3685835.9146278,0
+BK.US,D,20180524,000000,50.5477,50.81,49.9295,50.4661,4648802.3936968,0
+BK.US,D,20180525,000000,50.2292,50.4484,49.9119,50.2548,3895635.3621388,0
+BK.US,D,20180529,000000,49.6112,49.8028,48.3022,48.6589,9871308.0339725,0
+BK.US,D,20180530,000000,49.2132,49.5296,48.4457,48.8447,7906147.3294645,0
+BK.US,D,20180531,000000,48.6491,48.7297,47.9445,48.2718,8102563.8753331,0
+BK.US,D,20180601,000000,48.886,49.3723,48.6727,48.8005,5769243.627352,0
+BK.US,D,20180604,000000,49.0038,49.2692,48.6943,49.1719,5304033.3693524,0
+BK.US,D,20180605,000000,48.8692,49.3095,48.6403,49.0108,5697506.5527278,0
+BK.US,D,20180606,000000,49.1945,49.8725,49.1896,49.8725,4302047.7588351,0
+BK.US,D,20180607,000000,50.8886,51.3309,50.4484,50.8287,8971686.2038686,0
+BK.US,D,20180608,000000,50.6331,51.0302,50.1664,50.7471,4120268.8570412,0
+BK.US,D,20180611,000000,50.8198,51.1501,50.6145,50.873,3667706.7691057,0
+BK.US,D,20180612,000000,50.9948,51.0832,50.529,50.8454,3720281.7999365,0
+BK.US,D,20180613,000000,50.8454,51.0783,50.298,50.5388,3908719.0794545,0
+BK.US,D,20180614,000000,50.5388,50.6067,49.8647,50.0779,3892964.0735059,0
+BK.US,D,20180615,000000,49.9473,50.3354,49.451,50.1929,7503378.0616467,0
+BK.US,D,20180618,000000,49.9021,50.4828,49.6278,50.4661,4767521.5839799,0
+BK.US,D,20180619,000000,49.9021,50.6872,49.8225,50.5535,5315843.0091943,0
+BK.US,D,20180620,000000,50.873,51.0213,50.5811,50.5811,4272448.8631487,0
+BK.US,D,20180621,000000,50.4405,50.7295,49.8824,50.3865,4830808.2278202,0
+BK.US,D,20180622,000000,50.7471,50.8886,49.9767,50.0337,5979983.3684619,0
+BK.US,D,20180625,000000,49.9551,50.0259,48.6687,49.0805,5179208.3764798,0
+BK.US,D,20180626,000000,48.9676,49.0206,48.3396,48.6491,4146309.0874517,0
+BK.US,D,20180627,000000,48.6589,48.994,47.7304,47.7864,4901012.7459946,0
+BK.US,D,20180628,000000,47.9357,48.1215,47.3323,47.8748,4559999.6008347,0
+BK.US,D,20180629,000000,48.3672,48.6069,47.5191,47.5476,8755656.8024487,0
+BK.US,D,20180702,000000,47.1427,47.689,46.9746,47.689,4880659.0530624,0
+BK.US,D,20180703,000000,47.8925,48.1745,46.7751,46.8951,2949963.5689047,0
+BK.US,D,20180705,000000,47.2115,47.3431,46.7723,46.9049,3376159.7836248,0
+BK.US,D,20180706,000000,46.7535,47.2115,46.5954,46.9049,3734879.7562944,0
+BK.US,D,20180709,000000,47.1526,47.751,47.1526,47.7068,3232056.7367095,0
+BK.US,D,20180710,000000,47.7962,47.9613,47.4513,47.635,3638129.2437283,0
+BK.US,D,20180711,000000,47.3363,47.5102,46.9462,47.072,4656724.6725567,0
+BK.US,D,20180712,000000,47.1702,47.3313,46.7025,47.1702,3797281.0587593,0
+BK.US,D,20180713,000000,47.0268,47.2931,46.5,46.7535,4652738.6010995,0
+BK.US,D,20180716,000000,46.8361,47.4159,46.6847,47.3431,4856965.4861138,0
+BK.US,D,20180717,000000,47.1427,47.751,47.1427,47.6527,5334812.7202062,0
+BK.US,D,20180718,000000,47.8208,49.1051,47.8208,49.055,8620680.9127709,0
+BK.US,D,20180719,000000,47.918,48.0497,45.934,46.4922,19777719.344666,0
+BK.US,D,20180720,000000,46.4726,46.7625,46.1855,46.2524,15933630.185622,0
+BK.US,D,20180723,000000,46.2524,47.0414,46.1285,46.9511,9474771.7729648,0
+BK.US,D,20180724,000000,47.1771,48.0231,47.1074,47.7766,5700686.6582431,0
+BK.US,D,20180725,000000,47.8306,47.8306,46.9737,46.9934,11414459.069069,0
+BK.US,D,20180726,000000,46.9934,47.4335,46.956,47.0808,7551622.043174,0
+BK.US,D,20180727,000000,47.1348,47.4434,47.0022,47.0886,4141358.2991854,0
+BK.US,D,20180730,000000,47.1614,47.6645,47.1348,47.3825,4819570.4981542,0
+BK.US,D,20180731,000000,47.6832,47.693,47.1614,47.3903,4421288.9952397,0
+BK.US,D,20180801,000000,47.5063,47.9947,46.9304,47.2213,7313445.8781281,0
+BK.US,D,20180802,000000,46.9216,46.9825,46.3723,46.6445,6086417.6839349,0
+BK.US,D,20180803,000000,46.6641,46.8941,46.506,46.7703,5341766.211722,0
+BK.US,D,20180806,000000,46.7781,47.3245,46.6641,47.0012,4667455.6206077,0
+BK.US,D,20180807,000000,47.1074,47.4631,46.9088,46.9216,5595636.3246904,0
+BK.US,D,20180808,000000,47.009,47.2498,46.8656,47.0974,3786114.5634568,0
+BK.US,D,20180809,000000,47.0552,47.1348,46.3271,46.3448,5410101.3366701,0
+BK.US,D,20180810,000000,45.761,45.7944,44.8118,45.2206,15338874.131714,0
+BK.US,D,20180813,000000,45.2904,45.2904,44.4187,44.4384,10114120.538451,0
+BK.US,D,20180814,000000,44.5897,45.3257,44.5897,45.1764,5733569.458089,0
+BK.US,D,20180815,000000,44.8305,45.3572,44.8217,45.1666,5411049.771339,0
+BK.US,D,20180816,000000,45.309,45.875,45.2992,45.6628,5461668.9100737,0
+BK.US,D,20180817,000000,45.5557,45.8613,45.4603,45.8132,4487973.5182212,0
+BK.US,D,20180820,000000,45.8662,46.0716,45.8574,46.0343,4125891.2835924,0
+BK.US,D,20180821,000000,45.8574,46.8067,45.7699,46.5649,4797802.2942888,0
+BK.US,D,20180822,000000,46.4784,46.7437,46.2485,46.5315,3397426.2940441,0
+BK.US,D,20180823,000000,46.4686,46.497,46.2396,46.3821,3891138.4385316,0
+BK.US,D,20180824,000000,46.5649,46.7261,46.4312,46.5836,3205544.324232,0
+BK.US,D,20180827,000000,46.8341,47.3638,46.7615,46.956,4306195.6340609,0
+BK.US,D,20180828,000000,47.0179,47.0886,46.8155,46.8754,4084776.844222,0
+BK.US,D,20180829,000000,46.8852,46.8941,46.3536,46.5315,4657024.8745173,0
+BK.US,D,20180830,000000,46.4086,46.5492,46.1954,46.2907,4915143.6084543,0
+BK.US,D,20180831,000000,46.1139,46.2485,45.823,46.2199,4484101.4217457,0
+BK.US,D,20180904,000000,46.2298,46.7005,45.9989,46.441,4423091.2246373,0
+BK.US,D,20180905,000000,46.45,46.8646,46.2111,46.3094,4762714.2820743,0
+BK.US,D,20180906,000000,46.2819,46.3958,45.9458,46.2573,4287394.850254,0
+BK.US,D,20180907,000000,46.3723,46.497,45.9635,46.2485,3831074.6408247,0
+BK.US,D,20180910,000000,46.2907,46.4882,46.0343,46.1139,4316577.5337307,0
+BK.US,D,20180911,000000,45.9822,46.5226,45.8132,46.2996,4127127.7086167,0
+BK.US,D,20180912,000000,46.2671,46.3448,45.9989,46.0971,4463905.4620471,0
+BK.US,D,20180913,000000,46.1227,46.1679,45.1842,45.3975,7691031.7631655,0
+BK.US,D,20180914,000000,45.5557,45.8662,45.5291,45.7778,4250053.796884,0
+BK.US,D,20180917,000000,45.8043,45.8132,45.1803,45.3975,5414896.4269704,0
+BK.US,D,20180918,000000,45.5557,45.707,45.2992,45.5989,3923573.479521,0
+BK.US,D,20180919,000000,45.6716,46.8449,45.6186,46.4686,5610913.0427693,0
+BK.US,D,20180920,000000,46.7615,47.3107,46.7005,47.2675,5138139.7306288,0
+BK.US,D,20180921,000000,47.3107,47.4267,47.0012,47.3205,24561068.186592,0
+BK.US,D,20180924,000000,47.294,47.294,46.2848,46.4165,3950239.554697,0
+BK.US,D,20180925,000000,46.5226,46.6641,46.2701,46.3624,5685440.4691771,0
+BK.US,D,20180926,000000,46.5315,46.6543,45.9016,46.0156,5762899.6984615,0
+BK.US,D,20180927,000000,46.0343,46.1483,45.4849,45.6785,4590050.3259128,0
+BK.US,D,20180928,000000,45.3611,45.6628,45.1125,45.192,5991845.9252596,0
+BK.US,D,20181001,000000,45.3346,46.0244,45.14,45.9989,5229292.2398541,0
+BK.US,D,20181002,000000,45.9114,46.1403,45.4083,45.8662,3661806.5285367,0
+BK.US,D,20181003,000000,46.1483,46.5492,45.9949,46.2485,4182510.3910049,0
+BK.US,D,20181004,000000,46.3172,46.9039,46.1679,46.6917,5443990.5763095,0
+BK.US,D,20181005,000000,46.8253,47.0974,46.4588,46.6121,4870581.4258885,0
+BK.US,D,20181008,000000,46.45,46.842,46.3536,46.7781,4402719.2142974,0
+BK.US,D,20181009,000000,46.4882,46.5492,46.0588,46.2907,4170083.0474678,0
+BK.US,D,20181010,000000,46.4224,46.5138,44.9356,44.9533,7008541.4318489,0
+BK.US,D,20181011,000000,44.688,45.14,43.5431,43.5973,9189334.6606085,0
+BK.US,D,20181012,000000,44.7685,44.7685,42.7629,43.5186,6921612.102748,0
+BK.US,D,20181015,000000,43.3948,43.5609,42.9417,42.9417,7305082.963848,0
+BK.US,D,20181016,000000,43.1972,43.7476,42.8366,43.7387,5216807.908826,0
+BK.US,D,20181017,000000,43.0548,43.8282,42.65,43.5609,8680293.89872,0
+BK.US,D,20181018,000000,42.1547,42.8189,41.7036,42.3571,9107448.7244467,0
+BK.US,D,20181019,000000,41.7361,42.2048,41.0983,42.0112,10676051.797638,0
+BK.US,D,20181022,000000,42.0476,42.2323,41.1789,41.1877,8200688.1934818,0
+BK.US,D,20181023,000000,40.3779,41.2928,40.0252,41.0177,11136131.146195,0
+BK.US,D,20181024,000000,40.9823,41.1071,40.0616,40.1775,8281418.0976867,0
+BK.US,D,20181025,000000,40.5568,41.3724,40.4015,40.9027,7559279.737255,0
+BK.US,D,20181026,000000,40.5136,40.7986,40.1559,40.3023,10416474.794516,0
+BK.US,D,20181029,000000,40.8605,41.344,40.2837,40.8172,6970671.208921,0
+BK.US,D,20181030,000000,41.113,41.8903,40.9568,41.8441,7937673.6235017,0
+BK.US,D,20181031,000000,42.1114,42.7,42.0132,42.2057,6957599.7032107,0
+BK.US,D,20181101,000000,42.4593,42.646,42.1114,42.3777,4507969.0040681,0
+BK.US,D,20181102,000000,42.8081,43.0636,41.8176,42.1016,6897564.3992492,0
+BK.US,D,20181105,000000,42.2441,42.9035,42.2441,42.7796,5326710.3201699,0
+BK.US,D,20181106,000000,42.7698,43.1285,42.5202,43.0921,4063093.1039591,0
+BK.US,D,20181107,000000,43.2532,43.5825,42.5831,43.4931,5316971.5650396,0
+BK.US,D,20181108,000000,43.2798,43.9116,43.1972,43.725,6533212.8413246,0
+BK.US,D,20181109,000000,43.5383,43.6081,42.9939,43.2532,5017822.8553348,0
+BK.US,D,20181112,000000,43.1019,43.2434,42.7,42.7895,5492116.5123201,0
+BK.US,D,20181113,000000,42.9595,43.4655,42.8513,42.9841,5460968.7780434,0
+BK.US,D,20181114,000000,43.2896,43.7161,42.4544,43.0135,7419359.1651134,0
+BK.US,D,20181115,000000,42.5831,43.9116,42.3207,43.894,7993109.2228457,0
+BK.US,D,20181116,000000,43.6984,44.2399,43.6081,44.0473,5100268.4900673,0
+BK.US,D,20181119,000000,44.0021,44.8805,43.8674,44.6958,7080409.7812288,0
+BK.US,D,20181120,000000,44.3932,44.4944,43.6729,44.0384,8214798.7032661,0
+BK.US,D,20181121,000000,44.2487,45.0044,44.0994,44.5544,5810206.4392914,0
+BK.US,D,20181123,000000,44.2321,44.8039,43.9824,44.4659,2379956.3681598,0
+BK.US,D,20181126,000000,44.9818,45.8466,44.9287,45.4181,6425983.7538812,0
+BK.US,D,20181127,000000,45.1794,45.821,45.08,45.8112,4084595.7054118,0
+BK.US,D,20181128,000000,45.9625,46.0805,44.8953,46.0244,7856740.1925439,0
+BK.US,D,20181129,000000,45.4279,45.874,45.08,45.196,5603293.0011377,0
+BK.US,D,20181130,000000,45.1243,45.8298,45.1243,45.7591,6063358.1028219,0
+BK.US,D,20181203,000000,46.1964,46.3556,44.8953,45.1606,7098575.5615664,0
+BK.US,D,20181204,000000,45.0634,45.2943,43.1806,43.4302,9930602.5005532,0
+BK.US,D,20181206,000000,42.6274,42.8081,41.6201,42.6656,12998370.406986,0
+BK.US,D,20181207,000000,42.6274,43.323,42.2637,42.5477,7304932.3540508,0
+BK.US,D,20181210,000000,42.3159,42.534,41.5346,42.4131,7001540.1115462,0
+BK.US,D,20181211,000000,43.155,43.6984,42.4396,42.5124,10445255.512655,0
+BK.US,D,20181212,000000,42.9841,43.6552,42.4789,42.8583,8526278.0813005,0
+BK.US,D,20181213,000000,42.9221,43.4213,42.5556,42.8848,8025056.8172617,0
+BK.US,D,20181214,000000,42.4396,43.6984,42.4318,43.4036,10791897.190169,0
+BK.US,D,20181217,000000,43.155,44.4944,42.9299,43.6807,10995481.948277,0
+BK.US,D,20181218,000000,43.8763,44.0994,41.6387,41.6741,14920455.691859,0
+BK.US,D,20181219,000000,41.5935,42.1016,40.3671,40.5775,14946354.471177,0
+BK.US,D,20181220,000000,40.2375,41.3842,40.1038,40.1402,14642150.156928,0
+BK.US,D,20181221,000000,39.7559,40.9253,39.3452,39.8109,19359819.898031,0
+BK.US,D,20181224,000000,39.471,40.5942,39.4336,39.6773,8105512.9779838,0
+BK.US,D,20181226,000000,39.8208,41.1661,38.9452,41.1661,8371879.6335856,0
+BK.US,D,20181227,000000,40.4939,41.7517,40.4939,41.7517,8829187.9654006,0
+BK.US,D,20181228,000000,42.0034,42.1478,41.3342,41.6033,5257085.8532415,0
+BK.US,D,20181231,000000,41.8176,42.4003,41.5935,41.9778,4374249.89209,0
+BK.US,D,20190102,000000,41.514,42.4053,41.3892,42.3601,4742699.4611859,0
+BK.US,D,20190103,000000,42.2156,42.2539,41.4599,41.5228,4951398.8465971,0
+BK.US,D,20190104,000000,42.2539,42.7796,41.8353,42.7256,5473785.8753126,0
+BK.US,D,20190107,000000,42.4947,43.1019,42.1478,42.6274,4735508.861003,0
+BK.US,D,20190108,000000,42.8769,42.9939,41.9326,42.4691,5151922.5623409,0
+BK.US,D,20190109,000000,42.5389,42.7895,42.2637,42.593,5910319.2138167,0
+BK.US,D,20190110,000000,42.3601,42.7344,42.1114,42.3355,4973577.1568698,0
+BK.US,D,20190111,000000,42.0132,43.0636,41.7901,42.8769,4180752.937493,0
+BK.US,D,20190114,000000,42.4868,43.6001,42.4789,43.1806,5288060.5897782,0
+BK.US,D,20190115,000000,43.0213,44.1347,42.9299,44.064,6969911.0364987,0
+BK.US,D,20190116,000000,44.6703,45.2491,43.4832,44.9729,8575624.1601953,0
+BK.US,D,20190117,000000,44.5346,45.9989,44.402,45.9546,8517053.2312215,0
+BK.US,D,20190118,000000,46.1964,47.3019,45.9193,46.9609,10066325.333414,0
+BK.US,D,20190122,000000,46.616,47.2616,46.56,46.9,7384770.8110776,0
+BK.US,D,20190123,000000,47.3629,47.4267,46.5256,47.3196,6989432.3050111,0
+BK.US,D,20190124,000000,47.1408,47.9436,47.0602,47.8993,6730794.5778541,0
+BK.US,D,20190125,000000,48.2109,48.3111,47.8482,47.8728,9123086.7025122,0
+BK.US,D,20190128,000000,47.5289,47.9347,47.3697,47.9062,6038519.6978876,0
+BK.US,D,20190129,000000,47.8266,48.1401,47.0994,47.1643,4540565.848826,0
+BK.US,D,20190130,000000,47.0906,47.7106,46.5796,47.0906,5557686.7263289,0
+BK.US,D,20190131,000000,46.8243,46.956,46.3939,46.9039,4739444.0507719,0
+BK.US,D,20190201,000000,47.0032,47.2705,46.8243,47.1742,5085653.2339356,0
+BK.US,D,20190204,000000,47.2449,47.2449,46.841,46.956,4767670.1585095,0
+BK.US,D,20190205,000000,47.065,47.2891,46.8155,47.1742,3833813.0932862,0
+BK.US,D,20190206,000000,46.9934,47.2252,46.7064,46.9039,3839027.4486976,0
+BK.US,D,20190207,000000,46.8852,47.1554,46.3123,46.7143,4319891.966903,0
+BK.US,D,20190208,000000,46.4184,46.6513,45.8898,46.4636,4323083.2663898,0
+BK.US,D,20190211,000000,46.6179,46.7143,46.3566,46.6268,3744792.5267985,0
+BK.US,D,20190212,000000,47.0906,47.5741,47.0818,47.3697,4923263.3082646,0
+BK.US,D,20190213,000000,47.4778,47.6124,46.9835,47.0032,4614925.3656625,0
+BK.US,D,20190214,000000,46.7339,46.7339,45.707,46.4106,3770712.6764247,0
+BK.US,D,20190215,000000,46.7241,47.5043,46.6887,47.5043,4867428.7964847,0
+BK.US,D,20190219,000000,47.2164,47.6556,46.9403,47.5043,4199524.2099207,0
+BK.US,D,20190220,000000,47.5112,47.8532,47.1554,47.7991,5079190.2418946,0
+BK.US,D,20190221,000000,47.6645,47.8266,47.3412,47.4689,3170491.9291994,0
+BK.US,D,20190222,000000,47.6458,47.808,47.3599,47.7106,3291107.9888203,0
+BK.US,D,20190225,000000,47.8364,48.1047,47.4237,47.4503,4934588.5544344,0
+BK.US,D,20190226,000000,47.3963,47.8581,47.2066,47.5485,3909216.7023655,0
+BK.US,D,20190227,000000,47.5485,47.6124,47.2252,47.2891,3918592.1622417,0
+BK.US,D,20190228,000000,47.3333,47.5112,46.9403,47.0484,5099928.6003898,0
+BK.US,D,20190301,000000,47.3412,47.7766,46.9737,47.2351,4727399.3375304,0
+BK.US,D,20190304,000000,47.3697,47.8817,46.2583,46.5354,4331776.9116435,0
+BK.US,D,20190305,000000,46.4548,47.3599,46.2485,47.1977,5529355.8023136,0
+BK.US,D,20190306,000000,47.1977,47.3255,46.671,46.671,4209828.7694243,0
+BK.US,D,20190307,000000,46.4636,46.4834,45.819,45.9271,4814027.4470368,0
+BK.US,D,20190308,000000,45.5685,46.1865,45.4053,46.1493,3497919.6635976,0
+BK.US,D,20190311,000000,46.4018,46.6179,46.1541,46.4636,3915026.3735294,0
+BK.US,D,20190312,000000,46.6179,46.7467,46.4834,46.5354,4439791.6123535,0
+BK.US,D,20190313,000000,46.7761,47.1604,46.4735,47.01,4608734.0818368,0
+BK.US,D,20190314,000000,46.9216,47.4139,46.8489,47.2989,4405348.7799459,0
+BK.US,D,20190315,000000,47.1092,47.7008,47.01,47.6203,10723178.417292,0
+BK.US,D,20190318,000000,47.9436,48.5637,47.7716,48.3926,3731947.9534176,0
+BK.US,D,20190319,000000,48.5725,48.6501,47.5957,47.6203,4576909.6211064,0
+BK.US,D,20190320,000000,47.4945,47.5112,46.5354,46.5983,4528020.459772,0
+BK.US,D,20190321,000000,46.2583,46.6612,45.7306,46.5177,5179261.2934355,0
+BK.US,D,20190322,000000,46.1493,46.2406,44.7017,45.2717,6209786.4428901,0
+BK.US,D,20190325,000000,45.2618,45.7374,44.8423,45.0742,3069342.1858675,0
+BK.US,D,20190326,000000,45.5763,45.7119,45.0526,45.5763,4063563.2507585,0
+BK.US,D,20190327,000000,45.5065,45.6029,44.7243,44.913,8302597.0916023,0
+BK.US,D,20190328,000000,45.0663,45.3611,44.8579,45.1744,4254567.0026314,0
+BK.US,D,20190329,000000,45.4673,45.6756,45.1106,45.2098,5502627.6514779,0
+BK.US,D,20190401,000000,45.5399,46.2062,45.5183,46.1325,3900014.2402293,0
+BK.US,D,20190402,000000,46.2062,46.5541,46.0067,46.0333,3682202.962087,0
+BK.US,D,20190403,000000,46.4254,46.7143,45.8278,45.935,5546219.0114321,0
+BK.US,D,20190404,000000,46.0873,46.3389,45.8721,46.1227,6690991.8684067,0
+BK.US,D,20190405,000000,46.2308,46.4018,45.7374,45.881,4756497.5574044,0
+BK.US,D,20190408,000000,45.6127,46.0146,45.6127,45.9448,7762624.3337952,0
+BK.US,D,20190409,000000,45.7738,45.9979,45.3346,45.7119,4269645.2821263,0
+BK.US,D,20190410,000000,45.7119,46.0097,45.4339,45.9802,3059846.645207,0
+BK.US,D,20190411,000000,46.2062,46.6179,46.0067,46.3389,4303044.022291,0
+BK.US,D,20190412,000000,47.065,47.4473,46.8754,47.3412,5201648.21863,0
+BK.US,D,20190415,000000,47.3333,47.637,46.9943,47.1554,5126978.3234952,0
+BK.US,D,20190416,000000,47.2803,48.0556,47.2803,47.9062,6072835.3260745,0
+BK.US,D,20190417,000000,44.5544,44.8245,43.1039,43.3446,14985936.354097,0
+BK.US,D,20190418,000000,43.3624,43.6679,42.9309,43.3977,9277842.3396787,0
+BK.US,D,20190422,000000,43.2552,43.5481,42.9309,43.2002,8912866.9722562,0
+BK.US,D,20190423,000000,43.0941,43.721,42.4671,43.4508,9446626.0582946,0
+BK.US,D,20190424,000000,43.2288,43.439,42.8248,43.1658,8543672.4952443,0
+BK.US,D,20190425,000000,43.0469,43.891,42.8081,43.5245,7606292.3819267,0
+BK.US,D,20190426,000000,43.4508,43.6945,42.8396,43.6689,6023761.9730288,0
+BK.US,D,20190429,000000,43.5511,45.03,43.5245,44.5238,6636282.8595708,0
+BK.US,D,20190430,000000,44.6251,44.8865,44.1643,44.7784,7041923.8898733,0
+BK.US,D,20190501,000000,44.8127,45.3277,44.4984,44.5681,6881691.347784,0
+BK.US,D,20190502,000000,44.6772,45.4545,44.4806,44.9307,6208310.8739309,0
+BK.US,D,20190503,000000,45.0211,45.3365,44.9041,45.0565,4836512.0650727,0
+BK.US,D,20190506,000000,44.2429,44.6378,43.7672,44.4806,3510950.4639574,0
+BK.US,D,20190507,000000,43.948,44.1181,43.1364,43.4066,4697812.653449,0
+BK.US,D,20190508,000000,43.271,43.7996,43.1364,43.325,4391071.3782242,0
+BK.US,D,20190509,000000,42.8563,43.1638,42.5506,43.0813,3453110.1960268,0
+BK.US,D,20190510,000000,42.9831,43.4989,42.5408,43.3702,4422523.3849965,0
+BK.US,D,20190513,000000,42.6392,43.1098,42.3149,42.5143,5166034.0897591,0
+BK.US,D,20190514,000000,42.5143,42.7,42.136,42.3875,4372876.0865073,0
+BK.US,D,20190515,000000,41.9728,42.1596,41.5945,41.9375,3667337.3680491,0
+BK.US,D,20190516,000000,41.9906,42.3433,41.8903,41.965,3519381.5596998,0
+BK.US,D,20190517,000000,41.5749,42.1773,41.4963,41.5474,3878934.9744227,0
+BK.US,D,20190520,000000,41.5572,41.7547,41.2644,41.4491,3402114.5327992,0
+BK.US,D,20190521,000000,41.6043,41.8392,41.566,41.6663,3987686.4419785,0
+BK.US,D,20190522,000000,41.5474,41.6663,41.3695,41.6211,3584545.7378364,0
+BK.US,D,20190523,000000,41.3695,41.4128,40.5755,40.7926,6907845.5531762,0
+BK.US,D,20190524,000000,40.9185,40.9185,40.5568,40.719,4842444.8699221,0
+BK.US,D,20190528,000000,40.7003,40.7003,39.9623,39.9712,9669728.0143807,0
+BK.US,D,20190529,000000,39.5368,39.81,39.0405,39.7285,6706698.0279345,0
+BK.US,D,20190530,000000,39.7009,39.8001,38.6858,38.9973,5843085.1686023,0
+BK.US,D,20190531,000000,38.5286,38.8136,38.2584,38.4923,7497221.3773689,0
+BK.US,D,20190603,000000,38.4923,39.0023,38.3222,38.8184,7424574.5381587,0
+BK.US,D,20190604,000000,39.357,39.9712,39.1555,39.9358,4812929.4202044,0
+BK.US,D,20190605,000000,39.8533,40.0075,39.1605,39.3216,3960167.5897075,0
+BK.US,D,20190606,000000,39.2961,39.6498,38.9099,39.5112,3978605.0782603,0
+BK.US,D,20190607,000000,39.4758,40.3318,39.4484,40.034,5151209.2010717,0
+BK.US,D,20190610,000000,40.4409,40.8801,40.1618,40.4861,5512277.8724707,0
+BK.US,D,20190611,000000,40.7003,40.8801,39.81,40.1244,6092987.5275213,0
+BK.US,D,20190612,000000,40.1244,40.2728,39.6645,39.7629,4721712.800052,0
+BK.US,D,20190613,000000,39.8984,40.3367,39.7717,40.153,2853718.8203199,0
+BK.US,D,20190614,000000,40.1706,40.3043,39.7088,40.1156,3152117.5339399,0
+BK.US,D,20190617,000000,40.1333,40.1795,39.583,39.6302,2791001.033754,0
+BK.US,D,20190618,000000,39.2774,39.8621,38.9295,38.9905,12090796.786644,0
+BK.US,D,20190619,000000,39.2214,39.2214,38.2584,38.4923,15650678.134919,0
+BK.US,D,20190620,000000,38.4825,38.9443,37.9842,38.8804,12450942.464217,0
+BK.US,D,20190621,000000,39.0405,39.7295,38.8618,39.1417,9514129.7764569,0
+BK.US,D,20190624,000000,39.0602,39.6911,38.7448,38.845,4566889.999057,0
+BK.US,D,20190625,000000,38.845,39.2499,38.4637,39.1605,6589292.6028419,0
+BK.US,D,20190626,000000,39.2047,39.2961,38.6819,38.8804,6302245.5938694,0
+BK.US,D,20190627,000000,39.0062,39.471,38.9,39.1241,3354842.3915172,0
+BK.US,D,20190628,000000,39.6744,40.1795,39.466,39.81,8521408.7037355,0
+BK.US,D,20190701,000000,40.5047,40.5519,39.866,40.096,4574644.3683457,0
+BK.US,D,20190702,000000,40.096,40.3417,39.7235,39.8807,5773439.3313649,0
+BK.US,D,20190703,000000,39.9535,40.264,39.6331,40.2512,3010111.8302141,0
+BK.US,D,20190705,000000,40.4477,40.6846,39.8199,40.153,3912600.3346338,0
+BK.US,D,20190708,000000,39.5368,39.6833,38.6092,38.7988,6886619.7481075,0
+BK.US,D,20190709,000000,38.4401,39.1517,38.2859,39.1339,4635609.7895683,0
+BK.US,D,20190710,000000,39.187,39.2067,38.6996,38.8086,4219699.816944,0
+BK.US,D,20190711,000000,38.9148,39.4386,38.7841,39.357,4382690.1465363,0
+BK.US,D,20190712,000000,39.4758,39.5653,38.9,39.2774,3648967.0433247,0
+BK.US,D,20190715,000000,39.3138,39.3138,38.7448,38.905,5499456.7046665,0
+BK.US,D,20190716,000000,39.0799,39.3432,38.8184,38.8716,5403976.1990391,0
+BK.US,D,20190717,000000,39.1045,40.3131,39.1045,39.7805,7238729.17184,0
+BK.US,D,20190718,000000,40.4477,40.5568,39.7717,40.4477,6327830.9419871,0
+BK.US,D,20190719,000000,40.6306,41.2663,40.547,40.8182,8588720.0891161,0
+BK.US,D,20190722,000000,40.7464,41.4776,40.6118,41.3144,5434763.690963,0
+BK.US,D,20190723,000000,41.6849,42.3345,41.514,42.1271,6923960.8014775,0
+BK.US,D,20190724,000000,41.9826,42.6538,41.8481,42.4701,5889987.9088274,0
+BK.US,D,20190725,000000,42.649,42.7649,42.0839,42.6392,5550706.7763354,0
+BK.US,D,20190726,000000,42.8848,43.2532,42.3031,43.2022,5277220.7549143,0
+BK.US,D,20190729,000000,43.0557,43.1746,42.4819,42.4947,4984495.3495336,0
+BK.US,D,20190730,000000,42.1046,42.8042,42.0044,42.6952,4652966.5510627,0
+BK.US,D,20190731,000000,42.5772,42.9851,42.3453,42.586,7311066.6503857,0
+BK.US,D,20190801,000000,42.0947,43.1128,41.5867,41.7223,7562303.1271706,0
+BK.US,D,20190802,000000,41.7223,42.0044,40.206,41.7783,5249644.9151525,0
+BK.US,D,20190805,000000,41.0619,41.4048,40.4448,40.8968,6123469.7293157,0
+BK.US,D,20190806,000000,41.0147,41.2594,40.4448,41.2506,5517427.0993212,0
+BK.US,D,20190807,000000,40.3887,40.8448,39.6007,40.5971,6857057.4872365,0
+BK.US,D,20190808,000000,40.8448,41.7223,40.7898,41.3616,5569272.4867426,0
+BK.US,D,20190809,000000,41.2427,41.849,41.0275,41.5769,5594112.9269443,0
+BK.US,D,20190812,000000,41.0796,41.3017,40.2247,40.2955,4558343.9106992,0
+BK.US,D,20190813,000000,40.1814,40.5333,39.5388,39.6351,6754050.5622837,0
+BK.US,D,20190814,000000,38.8008,39.0829,38.0461,38.0844,5456688.6104282,0
+BK.US,D,20190815,000000,38.1404,38.4391,37.5902,37.8221,3948401.7081175,0
+BK.US,D,20190816,000000,38.0746,38.5738,38.0461,38.4195,3237234.4573054,0
+BK.US,D,20190819,000000,39.0543,39.0917,38.7644,38.7723,3133077.6061983,0
+BK.US,D,20190820,000000,38.5836,38.6514,38.0373,38.0844,2690190.162466,0
+BK.US,D,20190821,000000,38.2378,38.4569,37.9577,38.0648,3631079.077005,0
+BK.US,D,20190822,000000,38.3301,38.5473,37.9527,38.275,4090553.9511055,0
+BK.US,D,20190823,000000,38.0284,38.337,37.0035,37.2295,4117902.8585377,0
+BK.US,D,20190826,000000,37.5116,37.6216,37.0674,37.3131,4662670.7066451,0
+BK.US,D,20190827,000000,37.5214,37.6933,37.1175,37.1676,4273060.4610413,0
+BK.US,D,20190828,000000,37.0222,37.3848,36.7784,37.258,4612707.9416887,0
+BK.US,D,20190829,000000,37.6393,38.1748,37.5754,37.8653,3362086.9262897,0
+BK.US,D,20190830,000000,38.1404,38.3458,37.9675,38.1748,3361561.8272671,0
+BK.US,D,20190903,000000,37.8397,37.9753,37.2207,37.6933,3982323.5120373,0
+BK.US,D,20190904,000000,38.0844,38.1562,37.656,38.0461,2943507.7003001,0
+BK.US,D,20190905,000000,38.619,39.3442,38.4117,38.8646,5006977.932302,0
+BK.US,D,20190906,000000,38.9737,39.1182,38.6652,39.0543,3733837.6993191,0
+BK.US,D,20190909,000000,39.3108,41.568,39.1831,41.2791,8658882.884306,0
+BK.US,D,20190910,000000,41.5405,41.9778,41.1061,41.5493,6577562.3384336,0
+BK.US,D,20190911,000000,41.7135,42.076,41.115,42.0594,4392517.435804,0
+BK.US,D,20190912,000000,41.8667,42.2598,41.4982,42.0328,3422811.1683101,0
+BK.US,D,20190913,000000,42.5497,42.814,42.2775,42.5674,3536227.4690442,0
+BK.US,D,20190916,000000,42.0947,42.6538,41.8795,42.4308,3097663.9511791,0
+BK.US,D,20190917,000000,41.2329,42.0849,41.171,42.0682,5462554.2514492,0
+BK.US,D,20190918,000000,42.0849,42.8759,41.6869,42.6588,5143041.6724745,0
+BK.US,D,20190919,000000,42.6126,43.0656,42.3375,42.6392,3589831.3276114,0
+BK.US,D,20190920,000000,42.6392,42.8405,41.96,42.0947,9206223.3105711,0
+BK.US,D,20190923,000000,41.8245,42.5133,41.7783,42.4495,2597769.6815696,0
+BK.US,D,20190924,000000,42.2951,42.5576,41.7508,41.9778,3066392.065583,0
+BK.US,D,20190925,000000,42.0849,42.649,42.0044,42.5576,3068954.4674031,0
+BK.US,D,20190926,000000,42.4947,42.5772,42.0947,42.3227,2869422.9445801,0
+BK.US,D,20190927,000000,41.7321,41.8756,40.0085,40.4153,15134604.506081,0
+BK.US,D,20190930,000000,40.7338,41.2791,40.6433,41.0325,6279850.5276049,0
+BK.US,D,20191001,000000,41.0325,41.0973,39.5634,39.6901,5389104.4991985,0
+BK.US,D,20191002,000000,39.3904,39.4818,38.5109,38.5649,8404436.7906266,0
+BK.US,D,20191003,000000,38.6101,38.8372,38.1404,38.5109,10517787.35925,0
+BK.US,D,20191004,000000,38.6563,38.8204,38.2476,38.6907,15883818.030463,0
+BK.US,D,20191007,000000,38.6652,38.6691,38.275,38.337,8669336.0183393,0
+BK.US,D,20191008,000000,38.0461,38.7556,37.8123,38.4195,8899944.0410755,0
+BK.US,D,20191009,000000,38.7379,39.018,38.4019,38.8745,4115626.4118056,0
+BK.US,D,20191010,000000,38.9649,39.7451,38.847,39.4818,4610949.470543,0
+BK.US,D,20191011,000000,40.2905,40.5617,39.9898,40.0438,5857215.0134282,0
+BK.US,D,20191014,000000,39.8621,40.0508,39.4002,39.8533,5518641.1364027,0
+BK.US,D,20191015,000000,39.9996,40.3623,39.5348,40.262,12212491.538055,0
+BK.US,D,20191016,000000,40.8448,41.4501,40.3161,40.3347,8557605.9367536,0
+BK.US,D,20191017,000000,40.8349,41.0236,40.2345,40.2807,4664860.6545072,0
+BK.US,D,20191018,000000,40.2247,41.6693,40.1638,41.1513,7890620.2734793,0
+BK.US,D,20191021,000000,41.3243,41.7223,41.2692,41.4501,7648245.3515194,0
+BK.US,D,20191022,000000,41.4048,42.4043,41.1425,41.8756,6410446.5215583,0
+BK.US,D,20191023,000000,41.7871,42.6126,41.7871,42.4131,7214275.4324691,0
+BK.US,D,20191024,000000,42.3679,42.5212,41.7135,42.0044,6305625.1556027,0
+BK.US,D,20191025,000000,41.96,42.7168,41.9041,42.3797,6234757.1402137,0
+BK.US,D,20191028,000000,42.7168,42.9653,42.5949,42.8465,5483919.4723437,0
+BK.US,D,20191029,000000,42.6342,43.1069,42.59,42.6076,9114454.1152843,0
+BK.US,D,20191030,000000,42.5526,42.8052,42.3247,42.5988,6248101.3717731,0
+BK.US,D,20191031,000000,42.4327,42.7168,42.1959,42.7168,9391738.9635499,0
+BK.US,D,20191101,000000,43.0283,43.4941,42.8907,43.0921,7663216.7794689,0
+BK.US,D,20191104,000000,43.6217,44.5346,43.4891,44.517,7219689.2440984,0
+BK.US,D,20191105,000000,44.7194,45.368,44.6556,44.9297,7609622.0796056,0
+BK.US,D,20191106,000000,44.9101,45.2226,44.7096,44.8933,3786629.4861418,0
+BK.US,D,20191107,000000,45.2658,45.7139,45.1292,45.139,5779901.3057721,0
+BK.US,D,20191108,000000,45.0752,45.3857,44.7548,44.9563,4102558.9766302,0
+BK.US,D,20191111,000000,44.9563,45.2933,44.7597,44.8295,3270399.1417041,0
+BK.US,D,20191112,000000,44.9651,45.0575,44.571,44.6811,3768926.7291673,0
+BK.US,D,20191113,000000,44.2065,44.5582,43.896,44.1799,3071259.4078806,0
+BK.US,D,20191114,000000,44.1525,44.4344,44.0237,44.2419,2226794.3454691,0
+BK.US,D,20191115,000000,44.3716,44.4246,44.0374,44.3814,4690740.0987829,0
+BK.US,D,20191118,000000,44.4344,44.7961,44.2517,44.5258,3207529.7277073,0
+BK.US,D,20191119,000000,44.7647,44.7745,44.3716,44.4914,3343203.7141478,0
+BK.US,D,20191120,000000,44.3716,44.7194,44.2065,44.6644,3507376.5341749,0
+BK.US,D,20191121,000000,44.7647,44.8737,44.3165,44.3814,3002632.2220419,0
+BK.US,D,20191122,000000,44.4541,44.8639,44.3716,44.5907,3429473.616569,0
+BK.US,D,20191125,000000,44.6467,45.1803,44.6398,45.0752,2582534.686475,0
+BK.US,D,20191126,000000,45.1115,45.1666,44.3568,44.571,3858575.1756879,0
+BK.US,D,20191127,000000,44.7921,44.9101,44.5662,44.7361,3086315.2994327,0
+BK.US,D,20191129,000000,44.6644,44.8639,44.4443,44.745,3600964.2409996,0
+BK.US,D,20191202,000000,44.8737,45.1342,44.7361,44.8933,3753543.159543,0
+BK.US,D,20191203,000000,44.4158,44.4914,43.777,43.9696,4208624.9086804,0
+BK.US,D,20191204,000000,43.9696,44.6732,43.9696,44.571,2395707.3035732,0
+BK.US,D,20191205,000000,44.801,45.0427,44.6811,45.0201,2596494.5864622,0
+BK.US,D,20191206,000000,45.4869,45.6245,45.3326,45.3591,4035080.6993122,0
+BK.US,D,20191209,000000,45.2933,45.5861,45.1478,45.4113,2916592.3048517,0
+BK.US,D,20191210,000000,45.4673,45.6048,45.256,45.5399,3574032.563411,0
+BK.US,D,20191211,000000,45.6245,46.0244,45.5065,45.5763,4777336.6616426,0
+BK.US,D,20191212,000000,45.8052,46.9619,45.6147,46.8017,4873638.3977182,0
+BK.US,D,20191213,000000,46.6297,46.9658,45.8338,45.8888,4252406.5661486,0
+BK.US,D,20191216,000000,46.3536,46.6366,45.7788,45.8338,3545697.5688605,0
+BK.US,D,20191217,000000,46.2534,46.8302,46.1531,46.7477,4455327.8270425,0
+BK.US,D,20191218,000000,46.7025,46.8401,46.5266,46.6012,5663706.8648597,0
+BK.US,D,20191219,000000,46.555,46.8302,46.3536,46.4636,4805938.2762394,0
+BK.US,D,20191220,000000,46.5452,46.7025,46.1247,46.2632,9169161.0888527,0
+BK.US,D,20191223,000000,46.2809,46.3271,45.7709,46.0244,2281207.2228795,0
+BK.US,D,20191224,000000,46.0441,46.1159,45.8377,46.0067,835837.5633525,0
+BK.US,D,20191226,000000,46.1059,46.2809,45.9527,46.1345,1326266.8213144,0
+BK.US,D,20191227,000000,46.1728,46.2671,45.8426,45.9792,2034665.0906521,0
+BK.US,D,20191230,000000,46.1807,46.3359,45.766,45.8504,3784661.3824405,0
+BK.US,D,20191231,000000,45.8152,46.1247,45.7424,45.9881,2478631.2261753,0
+BK.US,D,20200102,000000,46.1059,46.5266,45.8839,46.5266,2831414.3234603,0
+BK.US,D,20200103,000000,45.9252,46.0805,45.5065,45.934,2490943.5770971,0
+BK.US,D,20200106,000000,45.9704,46.3723,45.708,46.3624,4354591.2430193,0
+BK.US,D,20200107,000000,46.3172,46.9845,46.3172,46.8302,3911231.61722,0
+BK.US,D,20200108,000000,47.011,47.122,46.6111,46.8843,4313470.6978464,0
+BK.US,D,20200109,000000,47.067,47.1506,46.8469,47.0405,3037409.8559581,0
+BK.US,D,20200110,000000,46.956,46.956,46.0716,46.1807,3620026.5566841,0
+BK.US,D,20200113,000000,46.2996,46.501,46.1855,46.4932,3893282.5928743,0
+BK.US,D,20200114,000000,46.445,46.7919,46.276,46.6111,3447493.8752782,0
+BK.US,D,20200115,000000,46.3536,46.501,46.0244,46.3172,4677048.8541096,0
+BK.US,D,20200116,000000,42.7168,43.3564,42.362,42.6912,13565323.688802,0
+BK.US,D,20200117,000000,42.8101,42.9093,41.9041,42.1959,13767573.311412,0
+BK.US,D,20200121,000000,42.3149,43.4026,42.2421,42.7433,8605486.6230269,0
+BK.US,D,20200122,000000,42.873,43.0115,42.4888,42.7,6943889.1234959,0
+BK.US,D,20200123,000000,42.4721,43.3476,42.2617,42.9653,6113507.0947572,0
+BK.US,D,20200124,000000,42.9191,42.9555,41.8864,42.2667,6975838.7531794,0
+BK.US,D,20200127,000000,41.5464,42.0898,41.4284,41.4354,6458030.0587722,0
+BK.US,D,20200128,000000,41.7577,41.7871,41.2162,41.3636,9019031.6147816,0
+BK.US,D,20200129,000000,41.4845,41.5562,40.7288,40.8939,10693530.675184,0
+BK.US,D,20200130,000000,40.6197,41.8343,40.5637,41.7577,5602706.844089,0
+BK.US,D,20200131,000000,41.4284,41.5651,40.7848,41.1887,7355626.797684,0
+BK.US,D,20200203,000000,41.4284,42.1949,41.3174,41.5837,7047345.8425728,0
+BK.US,D,20200204,000000,42.1645,42.8897,42.1556,42.2667,7469972.1980456,0
+BK.US,D,20200205,000000,42.7511,43.4095,42.7246,43.213,5663611.2072858,0
+BK.US,D,20200206,000000,43.4616,43.8056,43.2866,43.7269,6193597.9249576,0
+BK.US,D,20200207,000000,43.4429,43.6945,43.213,43.4616,4204125.9498056,0
+BK.US,D,20200210,000000,43.213,43.2818,42.6234,42.761,3347504.2344384,0
+BK.US,D,20200211,000000,42.9191,43.042,42.5968,42.698,3784005.0086621,0
+BK.US,D,20200212,000000,43.0548,43.4095,42.7845,42.8268,2861084.4535103,0
+BK.US,D,20200213,000000,42.7148,42.8622,42.2716,42.3394,2934691.9389945,0
+BK.US,D,20200214,000000,42.4033,42.5222,42.026,42.2185,4099579.3449665,0
+BK.US,D,20200218,000000,42.1281,42.3394,41.5562,41.6585,3537482.2114764,0
+BK.US,D,20200219,000000,41.6683,42.3197,41.5739,42.2382,4301959.2246976,0
+BK.US,D,20200220,000000,42.1281,42.587,41.9434,42.1556,3180958.2924715,0
+BK.US,D,20200221,000000,41.8589,42.0712,41.2349,41.4284,5499539.1330014,0
+BK.US,D,20200224,000000,40.5185,40.5824,39.4572,39.6715,5531950.7684142,0
+BK.US,D,20200225,000000,39.7451,39.9387,38.0156,38.2544,6267683.6983114,0
+BK.US,D,20200226,000000,38.4657,38.6956,37.8869,38.052,7329329.105931,0
+BK.US,D,20200227,000000,37.2619,39.3855,37.0035,37.6756,12012619.107921,0
+BK.US,D,20200228,000000,36.347,36.857,35.4499,36.6989,15771723.635989,0
+BK.US,D,20200302,000000,36.747,37.6756,36.0562,37.6756,12492457.851292,0
+BK.US,D,20200303,000000,37.6118,37.656,35.045,35.7152,15283388.668315,0
+BK.US,D,20200304,000000,36.1574,37.6304,35.5492,37.2521,13065213.680835,0
+BK.US,D,20200305,000000,35.4686,36.9032,35.0991,36.1476,11941746.004363,0
+BK.US,D,20200306,000000,34.5557,35.6346,34.364,35.0176,10110568.996612,0
+BK.US,D,20200309,000000,32.0086,34.4368,31.4563,32.1461,9080030.6179184,0
+BK.US,D,20200310,000000,33.5808,33.6752,32.2297,33.6192,9503517.8915563,0
+BK.US,D,20200311,000000,32.7643,33.0394,30.9984,31.4563,9350101.4604244,0
+BK.US,D,20200312,000000,29.2964,29.7465,27.0421,27.1532,10574590.658374,0
+BK.US,D,20200313,000000,29.204,31.3934,28.0082,31.3934,9881769.3090759,0
+BK.US,D,20200316,000000,26.8024,30.0049,26.6746,26.8407,10561870.236313,0
+BK.US,D,20200317,000000,27.7143,28.1467,25.9298,27.5649,12996854.132677,0
+BK.US,D,20200318,000000,25.8109,27.1738,24.2818,26.4535,11063869.990181,0
+BK.US,D,20200319,000000,26.1794,28.808,25.4788,27.5944,8597023.9806379,0
+BK.US,D,20200320,000000,27.8705,28.8001,26.5538,26.7385,10389076.023029,0
+BK.US,D,20200323,000000,26.4997,26.6382,24.7712,25.2861,9301106.4651786,0
+BK.US,D,20200324,000000,26.8682,29.0557,26.8309,28.5142,10232245.430616,0
+BK.US,D,20200325,000000,28.9839,30.2467,27.1433,29.1028,10726920.256645,0
+BK.US,D,20200326,000000,29.3691,30.51,28.4493,30.3528,9178630.1710353,0
+BK.US,D,20200327,000000,29.093,30.8461,28.7716,29.9292,6267165.7227251,0
+BK.US,D,20200330,000000,29.9862,31.4396,29.1765,31.2735,6775560.2871729,0
+BK.US,D,20200331,000000,30.8697,32.0843,30.62,30.9797,7664470.5042673,0
+BK.US,D,20200401,000000,29.3878,30.4412,28.864,30.0776,8400868.9666468,0
+BK.US,D,20200402,000000,29.8015,31.2224,29.4979,30.9414,7294718.3639523,0
+BK.US,D,20200403,000000,30.7763,31.4849,30.3203,31.0426,5528768.6276313,0
+BK.US,D,20200406,000000,32.7711,32.8557,31.6872,32.4154,7373398.7537546,0
+BK.US,D,20200407,000000,34.198,34.314,31.9535,32.0086,8905764.9062109,0
+BK.US,D,20200408,000000,32.2759,33.0207,31.927,32.7907,6371594.2820474,0
+BK.US,D,20200409,000000,33.4265,34.8426,33.2703,34.1626,8739443.861306,0
+BK.US,D,20200413,000000,34.0142,34.0319,32.5687,33.1131,7613346.6191852,0
+BK.US,D,20200414,000000,33.7842,33.9867,32.6532,33.4265,5836658.8113768,0
+BK.US,D,20200415,000000,32.1088,32.3682,31.6686,31.8543,5752784.4188382,0
+BK.US,D,20200416,000000,34.254,34.7423,32.6719,33.2428,10624319.367564,0
+BK.US,D,20200417,000000,34.4642,34.7473,33.8678,34.3926,9327926.2030531,0
+BK.US,D,20200420,000000,33.803,33.913,33.0207,33.4905,6692819.5386485,0
+BK.US,D,20200421,000000,32.498,33.2084,32.0695,32.3878,7371065.3195316,0
+BK.US,D,20200422,000000,33.0306,33.0306,32.3299,32.6719,4488337.831109,0
+BK.US,D,20200423,000000,32.8468,33.062,32.2847,32.4881,4661508.5688855,0
+BK.US,D,20200424,000000,32.8821,33.1828,32.267,32.891,4492815.4196747,0
+BK.US,D,20200427,000000,33.2644,34.5429,33.115,34.2756,5758087.3083873,0
+BK.US,D,20200428,000000,35.3231,35.4912,34.6235,34.7011,4234628.5042753,0
+BK.US,D,20200429,000000,35.6208,35.6208,34.7296,35.2769,8395772.6567521,0
+BK.US,D,20200430,000000,34.5911,34.9978,34.2658,34.8318,4739692.3534106,0
+BK.US,D,20200501,000000,34.0053,34.0899,33.2605,33.4039,4316743.4080344,0
+BK.US,D,20200504,000000,33.0787,33.1612,32.5274,32.9765,4461181.2564584,0
+BK.US,D,20200505,000000,33.4295,33.569,32.5903,32.6041,3965728.9582328,0
+BK.US,D,20200506,000000,32.8468,32.9765,32.0017,32.0105,5455127.5602327,0
+BK.US,D,20200507,000000,32.4547,33.2693,32.1973,32.3348,6030224.9650698,0
+BK.US,D,20200508,000000,32.9932,33.0502,32.3083,32.7897,5127929.8110654,0
+BK.US,D,20200511,000000,32.3171,32.3928,31.9064,31.9644,5404769.9533757,0
+BK.US,D,20200512,000000,32.0862,32.2985,30.5994,30.6092,7078523.0882286,0
+BK.US,D,20200513,000000,30.2663,30.3675,29.3622,30.1464,7411960.9676425,0
+BK.US,D,20200514,000000,29.6551,30.2515,28.9829,30.0992,7624661.6890173,0
+BK.US,D,20200515,000000,29.7465,30.0422,29.4133,29.7465,4441974.4367792,0
+BK.US,D,20200518,000000,30.6751,31.5015,30.397,31.2971,7484179.3830376,0
+BK.US,D,20200519,000000,31.1576,31.5103,30.7213,31.1006,6026120.8480959,0
+BK.US,D,20200520,000000,31.6017,32.436,31.5555,32.325,7099224.8119084,0
+BK.US,D,20200521,000000,32.1491,32.6847,32.1019,32.4547,6247624.1015373,0
+BK.US,D,20200522,000000,32.5314,32.5314,31.8248,32.0105,5643619.7919739,0
+BK.US,D,20200526,000000,33.115,34.9606,32.9863,34.2284,8572811.4204691,0
+BK.US,D,20200527,000000,35.6208,36.121,34.8721,35.7879,7906374.2617941,0
+BK.US,D,20200528,000000,36.2881,36.3805,34.8603,34.877,5812754.5942388,0
+BK.US,D,20200529,000000,34.3768,34.9704,34.0377,34.4888,6215107.6498468,0
+BK.US,D,20200601,000000,34.6735,35.3379,34.5714,34.9802,3233164.9398795,0
+BK.US,D,20200602,000000,35.3231,35.7594,35.2023,35.5638,4299318.4650776,0
+BK.US,D,20200603,000000,36.241,36.7431,36.0562,36.5023,4710989.9930711,0
+BK.US,D,20200604,000000,36.3451,37.5302,36.1397,37.5234,5567616.7966071,0
+BK.US,D,20200605,000000,39.7953,39.8867,38.6082,39.2479,7729844.3149596,0
+BK.US,D,20200608,000000,39.7855,40.0556,38.5237,39.2381,5915250.6670415,0
+BK.US,D,20200609,000000,38.1906,38.7566,37.996,38.4323,4890693.9396183,0
+BK.US,D,20200610,000000,38.2171,38.2171,36.9376,37.0674,7182812.2317252,0
+BK.US,D,20200611,000000,35.5737,36.3549,34.822,34.9606,8986921.1989632,0
+BK.US,D,20200612,000000,36.2508,36.4365,34.5911,35.6651,6673231.1063076,0
+BK.US,D,20200615,000000,34.3954,35.8616,34.1911,35.6572,4446084.6595557,0
+BK.US,D,20200616,000000,36.8542,36.976,35.4636,35.9275,5372196.5141943,0
+BK.US,D,20200617,000000,35.9441,36.5289,35.554,35.9363,5218401.5233019,0
+BK.US,D,20200618,000000,35.5442,36.3254,35.444,35.8429,3886783.9836516,0
+BK.US,D,20200619,000000,36.5111,36.5563,35.5354,36.3992,14337129.700399,0
+BK.US,D,20200622,000000,35.9815,36.3206,35.6524,35.7506,4276457.3225487,0
+BK.US,D,20200623,000000,36.3078,36.6684,35.8989,35.9275,5262402.9896633,0
+BK.US,D,20200624,000000,35.4636,35.5266,34.5163,34.5429,7957269.179279,0
+BK.US,D,20200625,000000,34.4142,35.4823,34.312,35.3968,7734325.9740603,0
+BK.US,D,20200626,000000,34.8406,35.0076,33.4383,33.6988,7961254.2331024,0
+BK.US,D,20200629,000000,34.1911,34.6009,33.9867,34.2854,4634850.6347796,0
+BK.US,D,20200630,000000,34.312,36.0759,34.2186,35.8616,8728890.9991638,0
+BK.US,D,20200701,000000,35.8989,35.9589,34.7296,34.877,6384623.0471398,0
+BK.US,D,20200702,000000,35.554,36.0847,35.0726,35.2023,4434537.5692252,0
+BK.US,D,20200706,000000,35.9088,36.1486,35.5266,35.7692,4214499.7084052,0
+BK.US,D,20200707,000000,35.3968,35.4774,34.9016,35.045,4487371.0790324,0
+BK.US,D,20200708,000000,35.1374,36.1309,35.045,36.0199,8030064.5930189,0
+BK.US,D,20200709,000000,35.7506,35.9727,34.312,34.4692,6667539.4806604,0
+BK.US,D,20200710,000000,34.4692,35.7074,34.3954,35.612,3677405.8365192,0
+BK.US,D,20200713,000000,36.1024,36.4561,35.2995,36.0562,5130726.2686514,0
+BK.US,D,20200714,000000,35.8989,36.4561,35.5187,36.1584,5928210.2330379,0
+BK.US,D,20200715,000000,34.2933,34.7011,33.4039,34.1999,15766833.905748,0
+BK.US,D,20200716,000000,34.0151,34.6873,33.5592,34.0899,6935266.7126058,0
+BK.US,D,20200717,000000,34.1999,34.2382,33.4383,33.515,6855088.3659014,0
+BK.US,D,20200720,000000,33.2733,33.569,33.1416,33.3469,4221737.1197413,0
+BK.US,D,20200721,000000,33.4767,34.0849,33.2163,34.0427,7412674.3289118,0
+BK.US,D,20200722,000000,33.8668,33.9415,32.948,33.4383,8059608.536482,0
+BK.US,D,20200723,000000,33.3568,34.0289,33.0787,33.9032,5922979.5954861,0
+BK.US,D,20200724,000000,34.0161,34.3906,33.7724,33.9032,6207662.6412227,0
+BK.US,D,20200727,000000,33.6133,33.6604,33.005,33.4531,4704062.9600332,0
+BK.US,D,20200728,000000,33.2497,33.8933,33.2202,33.7548,6285995.0002774,0
+BK.US,D,20200729,000000,33.8196,34.1842,33.3323,34.0161,5851320.8786617,0
+BK.US,D,20200730,000000,33.5209,33.6044,33.174,33.5563,5026684.4101597,0
+BK.US,D,20200731,000000,33.4629,33.6791,33.2811,33.5484,5044459.4191316,0
+BK.US,D,20200803,000000,33.6231,33.8294,33.2399,33.7164,4353390.4351767,0
+BK.US,D,20200804,000000,33.6506,33.9464,33.3421,33.5396,5181900.017788,0
+BK.US,D,20200805,000000,33.7548,34.0251,33.5563,33.97,6185700.0693081,0
+BK.US,D,20200806,000000,33.7912,34.1371,33.5759,33.6791,3256660.068244,0
+BK.US,D,20200807,000000,33.6506,35.4007,33.632,35.3261,6152429.5509978,0
+BK.US,D,20200810,000000,35.3634,35.6808,35.1286,35.5039,5193227.2992253,0
+BK.US,D,20200811,000000,36.178,36.6458,35.6218,35.6906,5032802.4243544,0
+BK.US,D,20200812,000000,36.4296,36.4394,35.2111,35.5393,3932838.0173168,0
+BK.US,D,20200813,000000,34.9802,35.386,34.5222,34.8858,4925674.0826537,0
+BK.US,D,20200814,000000,34.7375,35.3545,34.7375,35.1197,2833608.3418575,0
+BK.US,D,20200817,000000,35.158,35.2229,34.5389,34.7079,5115070.9908119,0
+BK.US,D,20200818,000000,34.6333,34.7079,34.3238,34.427,4278049.9193908,0
+BK.US,D,20200819,000000,34.6431,35.2848,34.4466,34.6156,4573640.9814535,0
+BK.US,D,20200820,000000,34.2029,34.2874,33.4305,33.5661,4705284.1205511,0
+BK.US,D,20200821,000000,33.6231,33.7626,33.3135,33.4345,2786143.867794,0
+BK.US,D,20200824,000000,33.4345,34.1567,33.2762,34.0623,6208691.468959,0
+BK.US,D,20200825,000000,34.3808,34.5773,34.1272,34.3149,4375545.3398728,0
+BK.US,D,20200826,000000,34.3149,34.4938,33.9601,34.2687,3440552.5953677,0
+BK.US,D,20200827,000000,34.2687,35.3359,34.2589,35.1384,4909729.7968249,0
+BK.US,D,20200828,000000,35.2975,35.3005,34.8298,35.1482,3354411.9324347,0
+BK.US,D,20200831,000000,35.1482,35.1482,34.423,34.6067,4140437.3406281,0
+BK.US,D,20200901,000000,34.4368,34.9606,34.194,34.82,3351323.4139581,0
+BK.US,D,20200902,000000,34.7561,35.3634,34.6795,35.2504,4093404.343281,0
+BK.US,D,20200903,000000,35.4764,35.9805,34.1469,34.4839,5408129.1624337,0
+BK.US,D,20200904,000000,35.2229,35.7663,34.933,35.0932,6893157.0274133,0
+BK.US,D,20200908,000000,34.6795,34.8111,33.6791,33.7252,5294494.07044,0
+BK.US,D,20200909,000000,33.9317,34.0339,33.5347,33.5848,4388557.8228247,0
+BK.US,D,20200910,000000,33.7252,33.8481,33.23,33.2851,4314843.4857953,0
+BK.US,D,20200911,000000,33.2949,33.9032,33.2399,33.689,3762932.866292,0
+BK.US,D,20200914,000000,33.9975,34.3532,33.5563,33.6506,4398850.1707232,0
+BK.US,D,20200915,000000,33.4089,33.5759,32.266,32.6316,7349389.7203388,0
+BK.US,D,20200916,000000,32.6316,33.8383,32.6021,33.2851,6823375.8448852,0
+BK.US,D,20200917,000000,32.8379,33.3224,32.7997,33.2762,3400392.6964688,0
+BK.US,D,20200918,000000,33.174,33.5612,33.0758,33.1278,6226812.4734109,0
+BK.US,D,20200921,000000,32.2572,32.5834,31.2214,31.7884,5109339.6774478,0
+BK.US,D,20200922,000000,31.6862,31.9712,30.9217,31.3295,5131193.3625495,0
+BK.US,D,20200923,000000,31.4504,32.0037,31.0956,31.1144,4502969.3693811,0
+BK.US,D,20200924,000000,31.1714,31.2834,30.5728,31.0131,4066944.8477593,0
+BK.US,D,20200925,000000,30.7124,31.3295,30.5532,31.2548,3698381.3036817,0
+BK.US,D,20200928,000000,31.7884,32.3888,31.6862,32.0891,3517787.9452239,0
+BK.US,D,20200929,000000,31.8916,31.9663,31.4701,31.6951,4493413.7883285,0
+BK.US,D,20200930,000000,31.6951,32.3034,31.6951,32.1353,9061812.9382588,0
+BK.US,D,20201001,000000,32.2483,32.4764,31.7324,31.9761,8617249.4517156,0
+BK.US,D,20201002,000000,31.704,32.7053,31.6401,32.5107,6252069.1258225,0
+BK.US,D,20201005,000000,32.7897,33.3469,32.7633,33.1082,3906284.8994888,0
+BK.US,D,20201006,000000,33.5022,33.8747,32.9018,32.9686,5411698.0040473,0
+BK.US,D,20201007,000000,33.1446,34.3149,33.1446,34.1183,6416783.3270125,0
+BK.US,D,20201008,000000,34.2589,34.82,34.1272,34.7925,3891850.7821671,0
+BK.US,D,20201009,000000,34.9055,35.5393,34.764,35.2799,6292472.2391911,0
+BK.US,D,20201012,000000,35.2032,35.559,35.1335,35.3811,5935198.3241016,0
+BK.US,D,20201013,000000,35.4106,35.4106,34.3188,34.5124,4465150.0281415,0
+BK.US,D,20201014,000000,34.5124,34.7689,34.2314,34.2412,6797265.3977449,0
+BK.US,D,20201015,000000,33.9415,34.8396,33.8933,34.8396,8624158.1673457,0
+BK.US,D,20201016,000000,35.729,36.2616,35.0735,35.5786,7855974.9319526,0
+BK.US,D,20201019,000000,35.6268,35.7476,34.5124,34.5871,4117144.7213828,0
+BK.US,D,20201020,000000,34.9802,35.2848,34.6019,34.7178,3607334.628368,0
+BK.US,D,20201021,000000,34.5576,35.1108,34.4888,34.5389,4511121.6334718,0
+BK.US,D,20201022,000000,34.4466,35.218,34.2029,35.1482,4072067.616132,0
+BK.US,D,20201023,000000,35.4381,35.7142,35.1767,35.2504,3982746.8476835,0
+BK.US,D,20201026,000000,34.7836,34.9704,34.0113,34.3718,4842099.8920758,0
+BK.US,D,20201027,000000,34.2678,34.4378,33.5131,33.5592,4621626.4840045,0
+BK.US,D,20201028,000000,32.9185,33.1131,32.097,32.1629,9264885.8265837,0
+BK.US,D,20201029,000000,32.04,32.6493,31.3227,32.3908,6782822.1217194,0
+BK.US,D,20201030,000000,32.2395,32.4448,31.7482,32.4272,5850539.3359303,0
+BK.US,D,20201102,000000,33.0502,33.2998,32.5775,33.1268,5976140.7833656,0
+BK.US,D,20201103,000000,33.8147,34.2864,33.6074,33.9661,6369738.1180602,0
+BK.US,D,20201104,000000,33.1534,33.6398,32.4547,32.7485,8085032.080831,0
+BK.US,D,20201105,000000,32.9283,33.9091,32.8989,33.5976,6552914.2310134,0
+BK.US,D,20201106,000000,33.739,33.8334,32.951,33.0984,4595074.3838102,0
+BK.US,D,20201109,000000,36.2782,37.8073,36.2488,36.9583,10222187.138483,0
+BK.US,D,20201110,000000,36.9681,37.2973,36.2684,37.0143,7023081.383082,0
+BK.US,D,20201111,000000,37.4683,37.4683,36.0808,36.4286,6537221.3007247,0
+BK.US,D,20201112,000000,35.9855,36.2311,35.2259,35.609,4726881.361944,0
+BK.US,D,20201113,000000,36.0513,36.7696,35.9009,36.5318,4103357.8191357,0
+BK.US,D,20201116,000000,37.5322,37.6933,37.0143,37.4772,4942867.005112,0
+BK.US,D,20201117,000000,36.8344,37.4584,36.6557,37.2217,4101545.4134004,0
+BK.US,D,20201118,000000,37.4192,37.9488,36.5407,36.5603,7636930.2816873,0
+BK.US,D,20201119,000000,35.7309,36.4335,35.6386,36.3254,4422099.0317165,0
+BK.US,D,20201120,000000,35.609,35.9549,35.4096,35.7496,6470269.140063,0
+BK.US,D,20201123,000000,36.1741,36.6429,35.9757,36.3805,4337525.5247815,0
+BK.US,D,20201124,000000,36.9946,38.5375,36.9484,38.4009,6557817.1904929,0
+BK.US,D,20201125,000000,38.1748,38.3576,37.5902,38.0992,6079413.310731,0
+BK.US,D,20201127,000000,38.5051,38.5051,37.6186,37.7032,2393837.9103471,0
+BK.US,D,20201130,000000,37.77,37.8073,36.75,36.92,6570249.6221989,0
+BK.US,D,20201201,000000,37.5606,37.8447,37.1273,37.2403,6387836.7345693,0
+BK.US,D,20201202,000000,37.2305,37.8919,37.0801,37.7405,5063676.4151483,0
+BK.US,D,20201203,000000,37.77,38.0196,37.3818,37.8623,5601757.3917864,0
+BK.US,D,20201204,000000,37.9773,38.5051,37.9773,38.3625,5535630.5321081,0
+BK.US,D,20201207,000000,38.0147,38.2888,37.6284,38.0707,4929566.5318045,0
+BK.US,D,20201208,000000,37.7779,38.5521,37.7601,38.4863,4935514.6011604,0
+BK.US,D,20201209,000000,38.7369,39.1723,38.4057,38.4961,6180986.389709,0
+BK.US,D,20201210,000000,38.0903,39.1673,38.0147,39.0337,6991610.0412681,0
+BK.US,D,20201211,000000,38.4401,38.5993,37.8771,37.9773,6674016.7195741,0
+BK.US,D,20201214,000000,38.5325,38.675,37.5568,37.5902,4721774.8757116,0
+BK.US,D,20201215,000000,38.0992,38.226,37.484,37.9291,5024257.3536304,0
+BK.US,D,20201216,000000,38.0225,38.3822,37.8485,38.1748,5055311.4656007,0
+BK.US,D,20201217,000000,38.3075,38.4009,37.9007,38.1384,5188446.4557977,0
+BK.US,D,20201218,000000,38.0608,38.6092,37.9685,38.4961,10960083.557765,0
+BK.US,D,20201221,000000,39.1929,39.7697,38.1248,39.0897,7801035.9378859,0
+BK.US,D,20201222,000000,39.0239,39.0337,37.9871,38.0147,4422080.7143088,0
+BK.US,D,20201223,000000,38.2603,38.9973,38.1562,38.675,4062427.5714768,0
+BK.US,D,20201224,000000,38.8352,38.8834,38.335,38.732,1329548.6902063,0
+BK.US,D,20201228,000000,39.015,39.5329,38.7596,39.1093,3490775.8745678,0
+BK.US,D,20201229,000000,39.241,39.3314,38.8912,39.1093,3438104.1685293,0
+BK.US,D,20201230,000000,39.1477,39.5093,39.0612,39.3442,2993288.3088125,0
+BK.US,D,20201231,000000,39.3442,40.0998,39.241,40.0528,3132773.3337026,0
+BK.US,D,20210104,000000,40.1098,40.2414,38.9099,39.3442,6050516.5823423,0
+BK.US,D,20210105,000000,39.3442,40.038,39.016,39.7883,4866067.2025073,0
+BK.US,D,20210106,000000,41.0717,42.8651,40.9883,42.4789,8971776.7732737,0
+BK.US,D,20210107,000000,43.0253,43.4508,42.6952,42.7324,5381714.4427977,0
+BK.US,D,20210108,000000,42.7993,42.9025,41.9316,42.2805,3836817.1481602,0
+BK.US,D,20210111,000000,41.9316,43.0076,41.6191,42.9978,4863813.143718,0
+BK.US,D,20210112,000000,43.328,44.0453,43.271,43.9412,5227836.0059365,0
+BK.US,D,20210113,000000,43.9038,44.2015,43.5873,43.7151,4602138.7974063,0
+BK.US,D,20210114,000000,43.7525,44.2025,43.2288,43.9126,3562814.1687865,0
+BK.US,D,20210115,000000,43.3751,43.5363,42.7708,43.0076,4588943.1403765,0
+BK.US,D,20210119,000000,43.1766,43.724,42.6872,43.2424,6810846.7379715,0
+BK.US,D,20210120,000000,41.2604,41.5257,39.8817,40.0998,11119919.222685,0
+BK.US,D,20210121,000000,40.1382,40.3819,39.354,39.8817,9189111.7988139,0
+BK.US,D,20210122,000000,39.4592,39.8965,39.1379,39.5722,5837490.2181627,0
+BK.US,D,20210125,000000,39.1673,39.3491,38.7978,38.9777,8730691.1932939,0
+BK.US,D,20210126,000000,39.1477,39.3226,38.5817,39.015,6290578.4227546,0
+BK.US,D,20210127,000000,38.4677,38.5423,37.3533,37.5804,8980622.0459584,0
+BK.US,D,20210128,000000,37.8259,38.7506,37.7877,38.4009,7751436.4681837,0
+BK.US,D,20210129,000000,38.2397,38.6062,37.5224,37.8781,7773563.896768,0
+BK.US,D,20210201,000000,38.163,39.0563,38.0579,38.4873,7375018.8267084,0
+BK.US,D,20210202,000000,38.7536,39.586,38.5433,38.849,8712352.4152162,0
+BK.US,D,20210203,000000,38.7252,39.2911,38.5728,39.0465,5681603.9898834,0
+BK.US,D,20210204,000000,39.2666,40.2266,39.1535,40.1618,5278310.6406765,0
+BK.US,D,20210205,000000,40.4458,40.4949,39.8336,39.9712,3685639.5113111,0
+BK.US,D,20210208,000000,40.0842,40.3603,39.7422,39.8935,4193843.7782449,0
+BK.US,D,20210209,000000,39.7992,40.0842,39.3708,39.9033,4419387.0377331,0
+BK.US,D,20210210,000000,40.0458,40.3131,39.6665,39.6941,4810520.6810828,0
+BK.US,D,20210211,000000,40.8919,41.6928,39.9712,40.0655,11480021.142008,0
+BK.US,D,20210212,000000,39.8385,40.4556,39.5418,39.8759,9300479.6027793,0
+BK.US,D,20210216,000000,40.1234,41.225,40.0458,40.6561,9156270.7219525,0
+BK.US,D,20210217,000000,40.6846,41.1789,40.3525,40.7986,4839350.245643,0
+BK.US,D,20210218,000000,40.4753,40.7022,39.8473,40.1136,3908380.2074107,0
+BK.US,D,20210219,000000,40.3426,40.7888,40.1706,40.2463,6203924.8724041,0
+BK.US,D,20210222,000000,40.036,41.8264,40.0184,41.5867,10234458.784054,0
+BK.US,D,20210223,000000,41.8264,42.3581,41.512,41.6829,8417043.2377064,0
+BK.US,D,20210224,000000,41.8166,42.3856,41.6829,42.0918,7798949.7886678,0
+BK.US,D,20210225,000000,42.4239,42.7413,41.1307,41.2918,7405197.7736409,0
+BK.US,D,20210226,000000,40.9312,41.0835,39.922,40.094,7326309.7865505,0
+BK.US,D,20210301,000000,40.7592,41.7193,40.5981,41.5395,6705724.1524215,0
+BK.US,D,20210302,000000,41.568,42.1478,41.4442,41.4638,4726138.4892956,0
+BK.US,D,20210303,000000,41.6349,43.328,41.6349,42.3493,7779266.7163867,0
+BK.US,D,20210304,000000,42.3493,43.1275,41.8805,42.5664,7266366.0696278,0
+BK.US,D,20210305,000000,43.1756,43.4793,42.2244,42.8248,6129053.4857838,0
+BK.US,D,20210308,000000,43.3378,43.898,42.9407,43.3938,4565445.9767446,0
+BK.US,D,20210309,000000,42.8248,43.6837,42.1773,42.7364,6369938.5919119,0
+BK.US,D,20210310,000000,42.8985,44.003,42.7,43.6513,5270224.5227805,0
+BK.US,D,20210311,000000,43.328,43.7456,42.9851,43.4891,3887595.0377622,0
+BK.US,D,20210312,000000,44.2585,44.6015,43.9362,44.3735,4986164.2689081,0
+BK.US,D,20210315,000000,44.401,44.4885,43.7633,44.401,3865382.1279416,0
+BK.US,D,20210316,000000,44.1357,44.346,43.6709,43.9746,3925058.207184,0
+BK.US,D,20210317,000000,44.3834,44.5248,43.6316,44.2301,5156639.2948414,0
+BK.US,D,20210318,000000,44.7253,45.4191,44.2487,44.4109,6628359.5630771,0
+BK.US,D,20210319,000000,43.9264,44.4207,43.3702,44.0787,15305296.288007,0
+BK.US,D,20210322,000000,43.1472,43.5549,42.6824,42.9949,6588519.2011805,0
+BK.US,D,20210323,000000,42.7364,43.1177,42.0288,42.1959,3919862.1691803,0
+BK.US,D,20210324,000000,43.2602,43.7839,43.0322,43.0322,5533421.2492044,0
+BK.US,D,20210325,000000,43.1177,44.0984,42.5055,44.0591,6584404.9078689,0
+BK.US,D,20210326,000000,44.5248,45.2294,44.4698,45.1636,7698585.6586025,0
+BK.US,D,20210329,000000,44.346,45.5577,44.1839,45.192,5078031.1570363,0
+BK.US,D,20210330,000000,45.4584,45.7866,45.1734,45.5145,4680554.6024297,0
+BK.US,D,20210331,000000,45.2962,45.5331,44.9061,44.972,5097146.3896766,0
+BK.US,D,20210401,000000,44.9258,45.1902,44.5544,45.144,4254582.267138,0
+BK.US,D,20210405,000000,45.6294,46.1227,45.3434,45.7718,3843968.0606262,0
+BK.US,D,20210406,000000,45.6854,45.7718,45.087,45.4387,3281185.0419786,0
+BK.US,D,20210407,000000,45.6775,45.9242,45.2668,45.4967,3524337.4361349,0
+BK.US,D,20210408,000000,45.2962,45.6952,45.0692,45.649,3280134.8439331,0
+BK.US,D,20210409,000000,45.933,46.3094,45.8102,46.2377,3335897.1037158,0
+BK.US,D,20210412,000000,46.2377,46.7221,46.1521,46.6847,2990118.3796347,0
+BK.US,D,20210413,000000,46.4174,46.5226,45.8957,45.9714,3399657.9648906,0
+BK.US,D,20210414,000000,45.933,46.5708,45.7336,46.2563,4436368.2923683,0
+BK.US,D,20210415,000000,46.3418,46.4096,45.5999,45.6579,8147326.5317506,0
+BK.US,D,20210416,000000,44.744,45.1734,43.5549,43.8134,10468754.711555,0
+BK.US,D,20210419,000000,44.003,44.6349,43.8694,44.516,6639302.1789513,0
+BK.US,D,20210420,000000,44.3539,44.8973,44.0129,44.2979,7663277.8374948,0
+BK.US,D,20210421,000000,44.0414,45.087,43.9264,44.8777,5251767.6991861,0
+BK.US,D,20210422,000000,44.573,44.9159,44.1063,44.2683,5644046.1805215,0
+BK.US,D,20210423,000000,44.2683,45.5429,43.9834,45.2668,4734738.512243,0
+BK.US,D,20210426,000000,45.4967,46.162,45.4093,45.7522,5842364.6838967,0
+BK.US,D,20210427,000000,45.82,46.5718,45.5419,46.4706,5815901.1178399,0
+BK.US,D,20210428,000000,46.5276,47.1309,46.5276,47.074,6203666.3934278,0
+BK.US,D,20210429,000000,47.3795,48.1037,47.3137,47.9347,7269939.9994102,0
+BK.US,D,20210430,000000,47.8296,48.0929,47.5761,47.744,7187635.815771,0
+BK.US,D,20210503,000000,48.0979,48.2894,47.5721,48.0782,4070555.4123572,0
+BK.US,D,20210504,000000,47.9829,48.4801,47.8482,48.3268,6429134.3480173,0
+BK.US,D,20210505,000000,48.4418,49.3803,48.4418,49.2466,3201943.9359717,0
+BK.US,D,20210506,000000,49.3999,49.7006,49.1414,49.6682,5143545.4011881,0
+BK.US,D,20210507,000000,48.9784,49.7252,48.4241,49.6004,4846499.1228416,0
+BK.US,D,20210510,000000,49.9551,50.5575,49.7733,50.0307,4921072.3427687,0
+BK.US,D,20210511,000000,49.6486,50.3757,49.1513,49.3704,6793123.6283216,0
+BK.US,D,20210512,000000,49.8971,50.0986,48.6865,48.8437,4392227.4101811,0
+BK.US,D,20210513,000000,48.5863,49.7831,48.4516,49.4756,4935475.9310774,0
+BK.US,D,20210514,000000,49.7536,50.0504,49.4245,49.562,4698511.7678456,0
+BK.US,D,20210517,000000,49.5817,50.0504,49.2221,49.8588,4095356.1648421,0
+BK.US,D,20210518,000000,49.8107,50.0642,48.5577,48.5764,5708473.5918123,0
+BK.US,D,20210519,000000,48.0595,48.7101,47.6763,48.6815,5213571.8334536,0
+BK.US,D,20210520,000000,48.6727,48.8064,48.2512,48.4418,2982369.0985148,0
+BK.US,D,20210521,000000,48.6235,49.5384,48.5479,49.3507,3833285.9589959,0
+BK.US,D,20210524,000000,49.3999,49.6386,49.2613,49.5237,2783171.3595667,0
+BK.US,D,20210525,000000,49.5532,50.0111,48.8152,48.9312,3171050.6101362,0
+BK.US,D,20210526,000000,49.2073,49.4952,48.7965,49.3507,3934920.0959998,0
+BK.US,D,20210527,000000,49.9737,50.4327,49.6004,49.8687,6867583.8909009,0
+BK.US,D,20210528,000000,49.9453,49.9787,49.4382,49.849,3556774.5123917,0
+BK.US,D,20210601,000000,50.5487,50.6341,49.8107,50.0593,3324417.1772137,0
+BK.US,D,20210602,000000,49.9935,50.1831,49.5237,49.8873,3450123.4409267,0
+BK.US,D,20210603,000000,49.8205,50.2273,49.5139,49.9639,2913455.9575881,0
+BK.US,D,20210604,000000,49.9453,50.0111,49.4245,49.9737,2303550.389822,0
+BK.US,D,20210607,000000,50.0887,50.0887,49.5532,49.6004,2388147.3023337,0
+BK.US,D,20210608,000000,49.2073,49.4294,48.6727,49.2171,2928747.9401736,0
+BK.US,D,20210609,000000,48.8918,48.8918,48.3848,48.4516,3040660.1782032,0
+BK.US,D,20210610,000000,48.8535,49.055,47.6998,47.7342,3332204.1107829,0
+BK.US,D,20210611,000000,47.8208,48.2846,47.7628,48.2512,3728685.4195673,0
+BK.US,D,20210614,000000,48.0025,48.3454,46.7389,47.5131,6265535.4734337,0
+BK.US,D,20210615,000000,47.6576,48.4044,47.523,48.2894,3852860.1444642,0
+BK.US,D,20210616,000000,48.1833,49.7252,47.5131,49.0354,10219026.368009,0
+BK.US,D,20210617,000000,49.6102,49.6288,47.0504,47.3599,7650688.690189,0
+BK.US,D,20210618,000000,46.7761,46.8528,45.9822,46.1551,12032388.679072,0
+BK.US,D,20210621,000000,46.5276,47.5996,46.4322,47.5328,4358996.5795876,0
+BK.US,D,20210622,000000,47.5623,47.6095,46.9393,47.3235,4062629.0629623,0
+BK.US,D,20210623,000000,47.4473,47.7342,47.236,47.2557,4802031.5802158,0
+BK.US,D,20210624,000000,47.4847,48.2894,47.2645,48.0979,3846729.9186643,0
+BK.US,D,20210625,000000,48.2512,48.9488,48.1263,48.8064,4354866.0041358,0
+BK.US,D,20210628,000000,48.6235,48.7248,48.0113,48.6815,2917322.9658949,0
+BK.US,D,20210629,000000,49.055,49.4657,48.6904,48.8349,4095911.7928778,0
+BK.US,D,20210630,000000,48.5479,49.1739,48.3848,49.0354,5747743.0611668,0
+BK.US,D,20210701,000000,49.3507,49.5237,48.9685,49.2269,2995557.6321082,0
+BK.US,D,20210702,000000,49.1975,49.3223,48.8064,49.0452,3205303.1450297,0
+BK.US,D,20210706,000000,48.8064,48.9115,47.0966,47.3697,6455329.2587601,0
+BK.US,D,20210707,000000,47.1014,47.5623,46.8155,47.3599,3143882.8415141,0
+BK.US,D,20210708,000000,46.6425,46.8725,45.9723,46.2691,4712712.8470351,0
+BK.US,D,20210709,000000,47.2066,47.9445,46.9874,47.7912,3729103.6670447,0
+BK.US,D,20210712,000000,47.4375,48.375,47.1408,48.1263,3123844.6150491,0
+BK.US,D,20210713,000000,48.146,48.318,47.5181,47.8208,2844163.2392673,0
+BK.US,D,20210714,000000,47.754,48.2315,46.8921,47.1702,5076696.0215368,0
+BK.US,D,20210715,000000,46.2209,47.5426,45.5321,46.5944,7154977.9129871,0
+BK.US,D,20210716,000000,46.8627,47.4611,46.4322,47.2645,8531770.2507298,0
+BK.US,D,20210719,000000,46.2789,46.4804,45.2933,45.5419,7704582.5743791,0
+BK.US,D,20210720,000000,45.5419,47.8158,45.3031,47.3235,6698201.8036312,0
+BK.US,D,20210721,000000,47.6763,48.3248,47.4758,47.9161,5373316.9289695,0
+BK.US,D,20210722,000000,47.8482,47.9161,47.3893,47.696,4987786.3771294,0
+BK.US,D,20210723,000000,48.0595,48.375,47.5623,47.8296,4609295.8156749,0
+BK.US,D,20210726,000000,47.7038,48.6443,47.6753,48.428,4728755.8433391,0
+BK.US,D,20210727,000000,47.8394,48.996,47.637,48.369,6244127.511921,0
+BK.US,D,20210728,000000,48.5813,49.0294,48.0989,48.5233,6858378.3758634,0
+BK.US,D,20210729,000000,49.0628,49.8824,48.7455,49.4392,4617869.3801445,0
+BK.US,D,20210730,000000,49.1975,49.8047,49.112,49.4677,4698148.4725915,0
+BK.US,D,20210802,000000,49.8529,50.6538,49.3517,49.4205,5633628.66367,0
+BK.US,D,20210803,000000,49.5836,50.4081,48.9666,50.1143,4693398.1581769,0
+BK.US,D,20210804,000000,49.7281,50.1762,49.3615,49.622,4467317.5880608,0
+BK.US,D,20210805,000000,49.9305,50.3492,49.7183,49.9217,4976781.6855955,0
+BK.US,D,20210806,000000,50.4995,51.5784,50.4513,51.2315,5812587.7023013,0
+BK.US,D,20210809,000000,51.0773,51.7721,50.8169,51.4438,4816084.0848757,0
+BK.US,D,20210810,000000,51.2905,52.0796,51.2315,51.8773,4769322.7957438,0
+BK.US,D,20210811,000000,52.06,52.8697,51.8379,52.7832,5215174.6066334,0
+BK.US,D,20210812,000000,52.7832,53.024,52.456,52.8992,4018090.285973,0
+BK.US,D,20210813,000000,52.7351,52.9955,51.8193,51.9155,7042111.134486,0
+BK.US,D,20210816,000000,51.5686,52.398,51.2415,52.3017,4501673.9215983,0
+BK.US,D,20210817,000000,51.9352,52.3587,51.4635,51.8477,4625892.4047471,0
+BK.US,D,20210818,000000,51.6561,52.5661,51.3279,51.5883,4757269.9414321,0
+BK.US,D,20210819,000000,51.0095,51.3859,50.6341,50.8552,5595022.6915302,0
+BK.US,D,20210820,000000,50.8454,51.5736,50.5379,51.3859,4422206.9008956,0
+BK.US,D,20210823,000000,51.6836,52.4216,51.6836,52.0993,3734267.1407678,0
+BK.US,D,20210824,000000,52.2634,52.8844,52.0796,52.5513,3634938.9618752,0
+BK.US,D,20210825,000000,52.7154,53.9398,52.5513,53.5536,4831616.2290296,0
+BK.US,D,20210826,000000,53.5438,53.8524,53.3906,53.4682,4473051.9543261,0
+BK.US,D,20210827,000000,53.478,54.4509,53.3906,54.3633,4478180.8285013,0
+BK.US,D,20210830,000000,54.5461,54.5854,53.1547,53.1773,2566933.343225,0
+BK.US,D,20210831,000000,53.2844,53.5831,52.8894,53.2166,4113406.9525643,0
+BK.US,D,20210901,000000,53.2313,53.5252,52.2241,52.4265,4972595.1402866,0
+BK.US,D,20210902,000000,52.5229,52.686,52.1091,52.3391,3724818.4112605,0
+BK.US,D,20210903,000000,52.4363,52.513,51.7671,51.9745,3164724.9986535,0
+BK.US,D,20210907,000000,51.9352,52.0403,51.0773,51.1923,4143424.0957281,0
+BK.US,D,20210908,000000,51.0871,51.1647,50.6155,51.0577,4299063.0390026,0
+BK.US,D,20210909,000000,50.9427,51.7131,50.8848,50.9624,4296279.8106556,0
+BK.US,D,20210910,000000,51.2994,51.3181,49.9737,50.0269,7151906.6942846,0
+BK.US,D,20210913,000000,50.3934,50.6862,49.9403,50.3442,4166695.3446643,0
+BK.US,D,20210914,000000,50.4317,50.5959,49.0344,49.2849,4573048.7186023,0
+BK.US,D,20210915,000000,49.3419,50.2882,49.1975,50.1802,6004726.1158222,0
+BK.US,D,20210916,000000,50.5181,50.6538,49.1306,49.506,6421902.02485,0
+BK.US,D,20210917,000000,49.3233,49.622,48.6344,49.2947,11973387.291016,0
+BK.US,D,20210920,000000,48.0321,48.1283,46.9717,47.7912,6386179.0091663,0
+BK.US,D,20210921,000000,48.0123,48.1765,47.3471,47.5112,4236782.8349557,0
+BK.US,D,20210922,000000,48.1765,48.5627,47.9741,48.1185,4348425.4000377,0
+BK.US,D,20210923,000000,48.7455,50.1143,48.6393,49.6318,4873035.9585295,0
+BK.US,D,20210924,000000,49.449,50.249,49.449,49.68,2827354.982372,0
+BK.US,D,20210927,000000,50.1526,51.8339,50.0769,51.4635,4971098.2010185,0
+BK.US,D,20210928,000000,51.5883,52.3204,50.8848,50.9908,5643766.331236,0
+BK.US,D,20210929,000000,50.8946,51.0577,50.4563,50.7206,2935583.3861726,0
+BK.US,D,20210930,000000,51.0478,51.2415,49.9501,49.9591,4565756.3550429,0
+BK.US,D,20211001,000000,49.9591,51.4291,49.9501,51.0006,5084133.9067245,0
+BK.US,D,20211004,000000,50.8356,51.9352,50.7599,50.9328,5416739.3617187,0
+BK.US,D,20211005,000000,51.2611,52.7498,51.1265,52.4461,5075177.7119594,0
+BK.US,D,20211006,000000,51.8871,52.793,51.5982,52.5611,5420326.5207401,0
+BK.US,D,20211007,000000,53.1409,53.4092,52.4265,52.5513,5898813.8464705,0
+BK.US,D,20211008,000000,52.686,54.104,52.6299,53.8151,4889735.3286118,0
+BK.US,D,20211011,000000,53.8622,54.5953,53.4682,53.5055,5131463.0354972,0
+BK.US,D,20211012,000000,53.4966,54.0254,53.2755,53.4966,4874739.4774519,0
+BK.US,D,20211013,000000,53.4878,53.6224,52.4757,53.2844,5627688.7353841,0
+BK.US,D,20211014,000000,53.872,54.5756,53.4878,54.5177,6516167.4757621,0
+BK.US,D,20211015,000000,54.9717,55.6025,54.672,55.0866,5705375.9146319,0
+BK.US,D,20211018,000000,55.0001,55.8855,54.9323,55.3284,5415351.3092633,0
+BK.US,D,20211019,000000,53.9595,55.6075,53.4878,55.5583,5982257.7799266,0
+BK.US,D,20211020,000000,55.5583,57.4922,55.3854,57.1581,6512643.4100343,0
+BK.US,D,20211021,000000,57.3232,57.8804,56.9861,57.5727,4335405.7936492,0
+BK.US,D,20211022,000000,57.8145,58.3245,57.3615,57.5433,5165942.5027202,0
+BK.US,D,20211025,000000,57.6504,57.7271,57.0814,57.2456,3545564.2588373,0
+BK.US,D,20211026,000000,57.3704,57.4283,56.8073,56.9567,4043357.1147223,0
+BK.US,D,20211027,000000,56.6579,57.332,56.2619,56.3297,4576592.1193718,0
+BK.US,D,20211028,000000,56.3681,57.3615,56.3681,57.2838,3997442.4968828,0
+BK.US,D,20211029,000000,57.3517,57.9138,57.216,57.3802,4808441.6553011,0
+BK.US,D,20211101,000000,58.01,58.2145,57.6523,58.1751,3811722.2995172,0
+BK.US,D,20211102,000000,58.1369,58.6124,57.953,58.0887,3364318.5971362,0
+BK.US,D,20211103,000000,57.8362,58.6213,57.7005,58.2429,3120183.168763,0
+BK.US,D,20211104,000000,58.0494,58.1653,56.707,57.2456,3389549.8087037,0
+BK.US,D,20211105,000000,57.6327,57.846,56.9595,57.0117,4074856.9502816,0
+BK.US,D,20211108,000000,57.3418,57.6327,56.9007,57.167,3320428.0528552,0
+BK.US,D,20211109,000000,56.8092,57.0608,56.3729,56.7798,3889678.134079,0
+BK.US,D,20211110,000000,56.6628,57.7683,56.6294,57.3418,4284967.7937247,0
+BK.US,D,20211111,000000,57.3232,58.583,57.1237,58.1467,3953540.7586303,0
+BK.US,D,20211112,000000,58.1565,58.3019,57.7782,58.2341,3501646.2384446,0
+BK.US,D,20211115,000000,58.4375,58.524,57.8942,58.069,2451351.5178391,0
+BK.US,D,20211116,000000,57.9914,58.0985,57.3134,57.332,3503365.0218737,0
+BK.US,D,20211117,000000,57.1964,57.3713,56.0476,56.2659,3033823.7145705,0
+BK.US,D,20211118,000000,56.3385,56.6254,55.8109,55.9946,2994556.2804835,0
+BK.US,D,20211119,000000,55.403,55.7135,54.6316,55.3166,3933572.7488951,0
+BK.US,D,20211122,000000,56.0231,57.051,55.8875,56.4211,3040353.87044,0
+BK.US,D,20211123,000000,56.8279,57.2544,56.5174,57.1964,2688980.1959194,0
+BK.US,D,20211124,000000,57.0411,57.4961,56.6442,57.1099,2690568.7222264,0
+BK.US,D,20211126,000000,55.0641,55.408,54.2504,55.0061,3404735.9573775,0
+BK.US,D,20211129,000000,55.6359,55.9268,54.9579,55.2586,3917638.6394039,0
+BK.US,D,20211130,000000,54.5894,54.5894,52.9031,53.1065,7727769.3597128,0
+BK.US,D,20211201,000000,54.3663,54.7496,52.4325,52.4767,4986633.3980738,0
+BK.US,D,20211202,000000,52.9316,54.778,52.8156,54.4243,4198949.2468435,0
+BK.US,D,20211203,000000,54.5304,54.6287,52.7184,53.193,5516034.9763308,0
+BK.US,D,20211206,000000,53.532,54.4341,53.0574,53.7266,3909967.716084,0
+BK.US,D,20211207,000000,54.2504,54.614,53.8524,54.4047,4235858.8234972,0
+BK.US,D,20211208,000000,54.3565,55.6555,54.105,54.5894,5808421.5096677,0
+BK.US,D,20211209,000000,54.4735,55.8492,54.1442,55.3264,5354663.7020586,0
+BK.US,D,20211210,000000,55.6555,55.7037,54.8753,54.9873,4501705.468245,0
+BK.US,D,20211213,000000,54.9186,54.9186,54.1246,54.4047,3523892.7301796,0
+BK.US,D,20211214,000000,54.4537,55.6645,54.4095,55.0345,3779586.4428549,0
+BK.US,D,20211215,000000,55.1515,55.3068,54.1629,55.1515,3874240.6298651,0
+BK.US,D,20211216,000000,56.6344,56.9547,55.8993,56.6254,5568909.1914885,0
+BK.US,D,20211217,000000,56.3533,56.5665,55.1328,55.7332,14846825.818432,0
+BK.US,D,20211220,000000,54.9383,55.2488,53.6401,54.7446,4232197.377211,0
+BK.US,D,20211221,000000,55.403,56.3435,55.3794,56.1116,3521326.2578245,0
+BK.US,D,20211222,000000,56.0722,56.4653,55.917,56.1312,2411865.2924927,0
+BK.US,D,20211223,000000,56.3916,57.0117,56.2324,56.3247,1900302.8341347,0
+BK.US,D,20211227,000000,56.4113,56.7316,56.1499,56.7218,2464100.4336461,0
+BK.US,D,20211228,000000,56.596,57.167,56.5498,56.6628,1868334.8870434,0
+BK.US,D,20211229,000000,56.8191,57.0411,56.4987,56.5764,1886436.5564539,0
+BK.US,D,20211230,000000,56.4987,56.8761,56.1499,56.1882,1637366.6219544,0
+BK.US,D,20211231,000000,56.1784,56.5076,56.082,56.2953,1972594.5191608,0
+BK.US,D,20220103,000000,56.7994,57.2062,56.5518,56.712,3357804.7234069,0
+BK.US,D,20220104,000000,57.5355,59.3337,57.5059,58.7373,5074510.1442096,0
+BK.US,D,20220105,000000,59.3288,59.7268,58.2145,58.3304,3789817.7327273,0
+BK.US,D,20220106,000000,59.1254,59.5519,58.3884,59.4163,3621784.0101962,0
+BK.US,D,20220107,000000,59.4753,60.4736,59.1156,60.4146,5325342.6203899,0
+BK.US,D,20220110,000000,61.19,61.4711,60.1139,60.8697,5380069.9466335,0
+BK.US,D,20220111,000000,60.7733,61.3355,60.0461,61.132,4182910.3210746,0
+BK.US,D,20220112,000000,61.4033,61.9515,60.9384,61.5968,6614573.6784638,0
+BK.US,D,20220113,000000,61.6066,62.5471,61.5388,61.6941,4291793.063386,0
+BK.US,D,20220114,000000,61.2578,61.7324,60.2496,61.646,5960710.4025881,0
+BK.US,D,20220118,000000,59.7946,61.2775,59.6099,60.9856,6979447.2825098,0
+BK.US,D,20220119,000000,61.248,61.2578,57.167,57.4195,6446700.7420674,0
+BK.US,D,20220120,000000,57.4391,59.3288,57.1384,58.0789,7211549.1916128,0
+BK.US,D,20220121,000000,57.846,57.9236,55.1083,55.4227,6173405.0181603,0
+BK.US,D,20220124,000000,54.328,57.2259,53.475,57.0903,7389197.517955,0
+BK.US,D,20220125,000000,56.537,57.7634,55.2871,57.2062,6107302.5816924,0
+BK.US,D,20220126,000000,57.8174,58.4946,56.3817,57.1099,5758750.805602,0
+BK.US,D,20220127,000000,57.6809,58.8159,55.8207,56.5764,5115827.0926992,0
+BK.US,D,20220128,000000,56.4103,57.0441,55.5721,57.0146,4233008.4313217,0
+BK.US,D,20220131,000000,56.6156,57.844,56.1086,57.7752,7066510.9392675,0
+BK.US,D,20220201,000000,58.0877,59.3799,57.5709,59.1696,4901819.7295703,0
+BK.US,D,20220202,000000,59.0428,59.5892,58.6822,59.5205,4457653.1201953,0
+BK.US,D,20220203,000000,59.8132,60.1297,59.1106,59.2472,3033275.2099712,0
+BK.US,D,20220204,000000,59.3455,61.0908,59.092,60.2614,4485845.6460187,0
+BK.US,D,20220207,000000,60.4078,60.9728,60.0865,60.6908,2964875.9740958,0
+BK.US,D,20220208,000000,61.529,62.3672,61.1192,62.0263,5052490.5848044,0
+BK.US,D,20220209,000000,62.319,62.319,61.529,62.0655,3431037.7196657,0
+BK.US,D,20220210,000000,61.2509,63.0108,61.2509,61.8798,6187990.762913,0
+BK.US,D,20220211,000000,61.5683,62.6847,60.3586,60.7685,6538613.4237151,0
+BK.US,D,20220214,000000,60.7881,60.964,59.2462,59.9302,5472527.0623454,0
+BK.US,D,20220215,000000,60.5738,60.9925,60.2614,60.6711,4601335.8843658,0
+BK.US,D,20220216,000000,60.2614,61.3148,60.0471,60.9345,3751771.4591583,0
+BK.US,D,20220217,000000,59.94,60.1445,55.8649,55.913,10118160.544498,0
+BK.US,D,20220218,000000,55.6595,56.0202,54.6071,54.9677,7807049.1358028,0
+BK.US,D,20220222,000000,54.5972,55.2065,53.817,54.2464,6363187.6095154,0
+BK.US,D,20220223,000000,54.5972,54.841,51.7603,52.0138,6944569.9204846,0
+BK.US,D,20220224,000000,50.3904,51.3751,49.3419,51.1845,8706030.8742686,0
+BK.US,D,20220225,000000,51.6434,53.1153,51.4871,53.0083,6578000.9385863,0
+BK.US,D,20220228,000000,51.2729,52.1602,51.039,51.8183,10023402.558844,0
+BK.US,D,20220301,000000,51.438,51.438,48.5577,49.3125,8651488.7573702,0
+BK.US,D,20220302,000000,49.8785,51.3996,49.8785,50.8336,4811094.6265263,0
+BK.US,D,20220303,000000,50.9408,51.5362,50.2784,51.0478,4917875.9551131,0
+BK.US,D,20220304,000000,49.6446,49.9463,48.9468,49.6446,6409619.1853075,0
+BK.US,D,20220307,000000,49.1277,49.561,48.5715,48.7573,8440289.0457985,0
+BK.US,D,20220308,000000,49.4205,50.5319,48.6403,49.4589,8279973.0577405,0
+BK.US,D,20220309,000000,51.4871,52.0236,50.7167,50.873,7149585.4716668,0
+BK.US,D,20220310,000000,49.449,49.8932,47.6164,48.7474,9637561.6287054,0
+BK.US,D,20220311,000000,49.5856,49.8391,48.5479,48.7474,5903358.5988647,0
+BK.US,D,20220314,000000,49.508,50.0249,48.9842,49.2643,6386172.9033637,0
+BK.US,D,20220315,000000,49.566,49.7124,48.6983,49.2839,5891292.515314,0
+BK.US,D,20220316,000000,50.2784,51.3898,49.6348,50.6095,7404290.0443226,0
+BK.US,D,20220317,000000,49.7812,51.2237,49.108,51.1943,7333253.1017285,0
+BK.US,D,20220318,000000,51.2041,51.2631,49.8391,50.9898,20057364.085632,0
+BK.US,D,20220321,000000,51.321,51.5844,50.4926,50.873,7061319.9894327,0
+BK.US,D,20220322,000000,51.545,52.1209,50.9948,51.3701,5442907.8139836,0
+BK.US,D,20220323,000000,51.0871,51.3554,50.3855,50.4337,3753133.0531357,0
+BK.US,D,20220324,000000,50.7363,50.8926,50.1614,50.7363,3979411.0442021,0
+BK.US,D,20220325,000000,50.7854,51.6817,50.7265,51.4183,4393369.1952653,0
+BK.US,D,20220328,000000,51.4674,51.4772,50.5949,51.1943,4303821.4944874,0
+BK.US,D,20220329,000000,52.0423,52.286,50.9898,51.4183,3659524.9936358,0
+BK.US,D,20220330,000000,50.7953,51.1166,50.2686,50.5417,4263269.8065891,0
+BK.US,D,20220331,000000,50.2194,50.473,48.3672,48.3868,5954097.8183836,0
+BK.US,D,20220401,000000,49.0304,49.2151,47.8699,48.2109,4369284.856951,0
+BK.US,D,20220404,000000,48.26,48.5813,47.353,48.2698,5636261.2822198,0
+BK.US,D,20220405,000000,48.0261,48.377,47.5191,47.7332,4428653.6107964,0
+BK.US,D,20220406,000000,47.4797,47.5092,46.7535,46.9924,5241753.1653056,0
+BK.US,D,20220407,000000,46.9049,47.1977,45.7748,46.5639,4638908.9582342,0
+BK.US,D,20220408,000000,46.7585,47.3973,46.5737,47.129,3236813.1569268,0
+BK.US,D,20220411,000000,46.7977,47.695,46.5924,46.8656,3824339.9405685,0
+BK.US,D,20220412,000000,46.6121,47.4119,46.2269,46.4558,4294586.4680707,0
+BK.US,D,20220413,000000,46.0951,47.1781,45.706,47.129,6189041.9785921,0
+BK.US,D,20220414,000000,47.2262,47.7432,46.0765,46.105,7476283.5626556,0
+BK.US,D,20220418,000000,44.458,45.4909,43.8586,45.0526,6191372.3599138,0
+BK.US,D,20220419,000000,45.1694,45.6471,44.9936,45.3542,6546696.4887098,0
+BK.US,D,20220420,000000,45.7934,46.3389,45.6176,45.8416,5094022.2540182,0
+BK.US,D,20220421,000000,46.3782,46.5737,44.8815,44.9936,4801472.8992789,0
+BK.US,D,20220422,000000,44.7499,44.8963,43.0341,43.1029,4872981.0063061,0
+BK.US,D,20220425,000000,42.6932,43.3653,42.0594,43.2582,6706082.3595067,0
+BK.US,D,20220426,000000,42.8877,43.4046,42.1665,42.1763,6384750.2513604,0
+BK.US,D,20220427,000000,41.7488,42.1665,41.4442,41.6161,6763936.8743099,0
+BK.US,D,20220428,000000,42.4613,42.7855,41.6161,42.7069,5783160.7867211,0
+BK.US,D,20220429,000000,42.7168,42.9231,41.228,41.3312,4528903.76588,0
+BK.US,D,20220502,000000,41.6358,42.1959,41.0413,41.96,8239618.7907925,0
+BK.US,D,20220503,000000,42.1959,42.9329,41.793,42.3629,7272282.5923371,0
+BK.US,D,20220504,000000,42.4809,44.0679,42.2156,44.0237,6079446.8926452,0
+BK.US,D,20220505,000000,43.5619,43.5619,42.5006,43.3358,5837479.0241913,0
+BK.US,D,20220506,000000,43.3162,43.3751,42.4514,43.0017,4872416.2195666,0
+BK.US,D,20220509,000000,42.5006,43.0607,42.1468,42.4613,5063890.1182389,0
+BK.US,D,20220510,000000,42.8641,43.2866,41.5179,42.2156,5380154.410236,0
+BK.US,D,20220511,000000,42.3629,43.2474,41.6259,41.6947,5575573.675015,0
+BK.US,D,20220512,000000,41.4294,42.4219,41.1739,42.0682,5454682.8542775,0
+BK.US,D,20220513,000000,42.5595,43.0509,42.1861,42.7069,4322581.5729437,0
+BK.US,D,20220516,000000,42.6284,42.8985,41.7635,42.4907,3617315.5803344,0
+BK.US,D,20220517,000000,43.4243,43.9844,43.1196,43.8174,4056168.1061888,0
+BK.US,D,20220518,000000,43.4341,43.4881,42.3925,42.5398,4148985.4642535,0
+BK.US,D,20220519,000000,41.7439,42.9919,41.7046,42.5694,7337125.1982041,0
+BK.US,D,20220520,000000,43.0115,43.3653,42.2057,43.0115,5102048.3315222,0
+BK.US,D,20220523,000000,43.9254,44.4069,43.4636,43.9058,4305839.4622433,0
+BK.US,D,20220524,000000,43.5913,43.8272,42.3974,43.5717,4583907.8885077,0
+BK.US,D,20220525,000000,43.4439,44.2251,43.3506,43.945,4427651.2415379,0
+BK.US,D,20220526,000000,44.5642,45.0752,44.5052,44.8687,3309109.9301218,0
+BK.US,D,20220527,000000,44.9573,45.6746,44.9081,45.6746,3413117.1890654,0
+BK.US,D,20220531,000000,45.3798,46.161,44.8491,45.8024,7210768.6665151,0
+BK.US,D,20220601,000000,45.763,45.8613,44.2399,44.8589,3979571.830337,0
+BK.US,D,20220602,000000,44.9769,45.6942,44.5936,45.6648,3568553.6232207,0
+BK.US,D,20220603,000000,45.311,45.4584,44.7656,44.8,2496855.0116375,0
+BK.US,D,20220606,000000,45.2618,45.9252,45.0358,45.1538,3071467.0051687,0
+BK.US,D,20220607,000000,44.7312,45.6353,44.5248,45.537,3163068.2908842,0
+BK.US,D,20220608,000000,45.026,45.2923,44.4364,44.5544,2995049.8328595,0
+BK.US,D,20220609,000000,44.2203,44.5936,43.2474,43.2768,2764400.087139,0
+BK.US,D,20220610,000000,42.3728,42.6676,41.8029,42.0486,4861967.1560684,0
+BK.US,D,20220613,000000,41.2231,41.4098,40.4173,40.7514,6236737.4555202,0
+BK.US,D,20220614,000000,40.9774,41.341,39.5624,39.8965,6029237.8603179,0
+BK.US,D,20220615,000000,40.5745,41.7243,40.5745,41.1445,6224901.3572004,0
+BK.US,D,20220616,000000,40.319,40.5598,39.7295,40.4959,5511403.7250667,0
+BK.US,D,20220617,000000,40.6433,41.228,40.2797,40.4173,9747452.8460779,0
+BK.US,D,20220621,000000,41.5081,41.7145,41.0855,41.5867,3602814.2991842,0
+BK.US,D,20220622,000000,41.0265,41.7587,41.0265,41.4982,5148454.4664701,0
+BK.US,D,20220623,000000,41.4,41.6358,40.4959,41.2722,4507666.7668399,0
+BK.US,D,20220624,000000,41.3017,43.0312,41.3017,42.8445,15469855.808864,0
+BK.US,D,20220627,000000,42.9525,43.0213,42.1271,42.3139,3190753.0174589,0
+BK.US,D,20220628,000000,42.7855,43.2866,42.0092,42.1173,3021575.4745759,0
+BK.US,D,20220629,000000,42.0976,42.2942,41.4786,41.6751,4396193.128963,0
+BK.US,D,20220630,000000,40.83,41.4196,40.3879,40.9873,3280348.5470238,0
+BK.US,D,20220701,000000,40.663,41.8225,40.4368,41.6849,2942010.7610319,0
+BK.US,D,20220705,000000,40.8595,41.3704,40.2699,41.3508,3079928.629924,0
+BK.US,D,20220706,000000,41.0265,41.2624,40.4173,40.8595,2612318.7915067,0
+BK.US,D,20220707,000000,41.341,41.8667,41.2133,41.5572,2630890.6077165,0
+BK.US,D,20220708,000000,41.7635,41.8913,40.9577,41.1641,1980286.8127898,0
+BK.US,D,20220711,000000,40.7318,41.2133,40.4861,40.9873,2325407.127825,0
+BK.US,D,20220712,000000,40.5844,42.0092,40.5549,41.0462,3199683.7713798,0
+BK.US,D,20220713,000000,40.4959,40.7612,39.9456,40.5549,3942343.734315,0
+BK.US,D,20220714,000000,39.6017,39.9358,39.0907,39.7393,5165204.7182407,0
+BK.US,D,20220715,000000,40.9971,42.9908,40.4763,42.6578,5072845.2953703,0
+BK.US,D,20220718,000000,43.1688,43.6405,41.7832,42.0288,4390788.4760375,0
+BK.US,D,20220719,000000,42.589,43.0951,42.4613,42.8248,3702704.2119151,0
+BK.US,D,20220720,000000,42.648,42.6676,41.852,42.3827,4036291.6834924,0
+BK.US,D,20220721,000000,42.5497,42.8052,42.2156,42.7266,2958654.1612571,0
+BK.US,D,20220722,000000,42.7563,43.0586,41.9634,42.34,3066582.8958788,0
+BK.US,D,20220725,000000,42.7662,42.8356,42.2657,42.6374,2317207.7806887,0
+BK.US,D,20220726,000000,42.3004,42.5829,41.567,41.7355,2724096.7450257,0
+BK.US,D,20220727,000000,42.0526,42.6837,41.6859,42.4986,2992049.982953,0
+BK.US,D,20220728,000000,42.6968,42.8158,41.6463,42.6473,2150978.2973067,0
+BK.US,D,20220729,000000,42.6671,43.1924,42.5878,43.0735,2406462.6339488,0
+BK.US,D,20220801,000000,42.6671,43.0437,42.2409,42.905,2397033.7714703,0
+BK.US,D,20220802,000000,42.4689,43.0338,42.2013,42.568,2475410.8755189,0
+BK.US,D,20220803,000000,43.0834,43.4154,42.6473,43.3212,2485647.9262099,0
+BK.US,D,20220804,000000,43.351,43.5294,42.6423,42.677,1951211.5255431,0
+BK.US,D,20220805,000000,42.6175,43.4005,42.459,43.1131,2556461.7607948,0
+BK.US,D,20220808,000000,43.4104,43.5492,42.6671,42.6968,2756488.8478627,0
+BK.US,D,20220809,000000,42.8554,42.9892,42.4193,42.8059,2120689.9053597,0
+BK.US,D,20220810,000000,43.1131,43.9357,43.1131,43.5987,2561052.5927132,0
+BK.US,D,20220811,000000,44.0646,44.1736,43.6508,43.9754,2644150.6863324,0
+BK.US,D,20220812,000000,44.2231,44.5304,43.9109,44.5006,2672096.2405398,0
+BK.US,D,20220815,000000,43.9555,44.6295,43.7603,44.3123,2589147.4750797,0
+BK.US,D,20220816,000000,44.0249,45.0408,44.0249,44.6295,3123302.3719871,0
+BK.US,D,20220817,000000,44.0447,44.7088,43.8961,44.4114,2355507.4265767,0
+BK.US,D,20220818,000000,44.2826,44.3123,43.6205,44.2628,2686502.3719972,0
+BK.US,D,20220819,000000,43.9655,43.9742,43.2162,43.4996,3681958.1857021,0
+BK.US,D,20220822,000000,42.8158,43.237,42.5977,42.8554,3437291.0598285,0
+BK.US,D,20220823,000000,42.9843,43.2221,42.568,42.5878,2001123.4537496,0
+BK.US,D,20220824,000000,42.4689,42.9099,42.3004,42.5977,2279075.6244926,0
+BK.US,D,20220825,000000,42.7662,43.3559,42.6076,43.1131,2523166.6261848,0
+BK.US,D,20220826,000000,43.3906,43.46,41.6165,41.6264,3214077.7491376,0
+BK.US,D,20220829,000000,41.3985,41.7949,41.1012,41.3886,2562988.8139113,0
+BK.US,D,20220830,000000,41.6264,41.7553,40.9822,41.3093,2299169.3426586,0
+BK.US,D,20220831,000000,41.6066,41.6958,41.1507,41.1606,3325042.6969885,0
+BK.US,D,20220901,000000,41.0813,41.0813,40.1299,40.9921,3059319.2917072,0
+BK.US,D,20220902,000000,41.567,41.9882,40.452,40.7543,3165864.9332279,0
+BK.US,D,20220906,000000,41.0219,41.1012,40.1993,40.7741,3537409.5366635,0
+BK.US,D,20220907,000000,40.5957,42.1765,40.5461,42.0526,4556105.0496159,0
+BK.US,D,20220908,000000,41.7256,43.4501,41.6463,43.4303,4901208.4791496,0
+BK.US,D,20220909,000000,43.7276,43.9159,43.4104,43.7474,4341709.1631305,0
+BK.US,D,20220912,000000,44.1042,44.4114,43.5442,43.8862,4386113.1020089,0
+BK.US,D,20220913,000000,43.46,44.461,43.3807,43.7177,5818211.5157522,0
+BK.US,D,20220914,000000,43.8069,44.1835,42.8951,43.3311,4986175.1927057,0
+BK.US,D,20220915,000000,43.46,44.6096,43.3113,44.0447,4213211.2732474,0
+BK.US,D,20220916,000000,43.6979,43.9159,43.0834,43.4996,6207931.7776884,0
+BK.US,D,20220919,000000,43.0735,44.124,43.0239,43.8168,3095912.7624801,0
+BK.US,D,20220920,000000,43.4501,43.5195,42.5184,42.8851,2979751.598282,0
+BK.US,D,20220921,000000,43.1726,43.232,41.9139,41.9238,3302699.9756696,0
+BK.US,D,20220922,000000,42.0923,42.1815,40.5461,40.566,5559435.9057655,0
+BK.US,D,20220923,000000,40.1299,40.2686,38.9802,39.8127,5805063.5749327,0
+BK.US,D,20220926,000000,39.4658,39.9217,38.891,39.1189,6818113.8780867,0
+BK.US,D,20220927,000000,39.4064,39.5352,37.9594,38.5937,5538728.7313784,0
+BK.US,D,20220928,000000,38.7126,39.4609,38.4053,39.2379,6033099.7815731,0
+BK.US,D,20220929,000000,38.7126,38.9009,38.1427,38.5342,4774698.2681411,0
+BK.US,D,20220930,000000,38.6432,39.1586,38.1229,38.1774,4530447.8485493,0
+BK.US,D,20221003,000000,38.5441,39.5649,38.0882,39.3073,7494287.9260943,0
+BK.US,D,20221004,000000,40.1596,41.0566,40.1398,41.002,6376275.061701,0
+BK.US,D,20221005,000000,40.5858,41.1953,40.3578,40.9921,4072554.2371119,0
+BK.US,D,20221006,000000,40.7344,41.0516,40.229,40.3182,3131046.2478055,0
+BK.US,D,20221007,000000,39.892,40.0506,38.8315,39.1289,3979529.8568085,0
+BK.US,D,20221010,000000,39.4361,39.5749,38.8266,38.8613,4872870.4340374,0
+BK.US,D,20221011,000000,38.5639,38.8266,37.9296,38.1378,5027829.6773033,0
+BK.US,D,20221012,000000,37.9098,38.2071,36.9385,36.9583,8154912.6750483,0
+BK.US,D,20221013,000000,36.4925,39.0297,35.8979,38.8613,7152030.8123501,0
+BK.US,D,20221014,000000,39.0198,39.5253,37.9594,38.0684,6493818.5203449,0
+BK.US,D,20221017,000000,39.1289,40.5957,39.1289,40.001,7406194.4019635,0
+BK.US,D,20221018,000000,40.6849,41.1507,39.0198,39.6046,9121743.8950114,0
+BK.US,D,20221019,000000,39.228,39.8177,38.3409,38.6729,8853352.7623472,0
+BK.US,D,20221020,000000,38.6234,39.2726,38.0287,38.0783,6993979.0636271,0
+BK.US,D,20221021,000000,38.1278,40.0456,37.771,39.8722,8440822.6241079,0
+BK.US,D,20221024,000000,40.0704,40.7047,39.8722,40.4768,6980483.0267611,0
+BK.US,D,20221025,000000,40.2884,41.3688,40.0704,41.23,6004321.8237761,0
+BK.US,D,20221026,000000,41.42,41.875,40.915,41.26,6690116,0
+BK.US,D,20221027,000000,41.72,42.18,41.51,41.65,6395685,0
+BK.US,D,20221028,000000,41.86,42.52,41.67,42.32,6189720,0
+BK.US,D,20221031,000000,41.93,42.3987,41.74,42.11,4365021,0
+BK.US,D,20221101,000000,42.43,42.53,41.85,42.23,3911880,0
+BK.US,D,20221102,000000,42.28,43.27,42.025,42.04,4617848,0
+BK.US,D,20221103,000000,41.6,41.9,41.125,41.53,5055271,0
+BK.US,D,20221104,000000,42.05,42.86,41.92,42.49,5520825,0
+BK.US,D,20221107,000000,42.81,42.85,42.2825,42.42,5968690,0
+BK.US,D,20221108,000000,42.49,43.005,42.24,42.7,4825781,0
+BK.US,D,20221109,000000,42.5,42.71,42.035,42.1,2820505,0
+BK.US,D,20221110,000000,43.63,44.5482,43.38,44.07,8734165,0
+BK.US,D,20221111,000000,44.25,44.695,43.96,44.52,5808846,0
+BK.US,D,20221114,000000,44.33,44.605,43.55,43.58,4189475,0
+BK.US,D,20221115,000000,43.83,44.19,43.25,43.83,5454485,0
+BK.US,D,20221116,000000,43.83,44.11,43.515,43.81,3010291,0
+BK.US,D,20221117,000000,43.17,43.995,42.97,43.88,5799342,0
+BK.US,D,20221118,000000,44.53,44.9712,44.18,44.56,3913471,0
+BK.US,D,20221121,000000,44.42,44.72,44.21,44.65,2985577,0
+BK.US,D,20221122,000000,44.94,45.815,44.77,45.24,3793322,0
+BK.US,D,20221123,000000,45.14,45.75,45.02,45.49,2981617,0
+BK.US,D,20221125,000000,45.52,45.85,45.4,45.67,1146691,0
+BK.US,D,20221128,000000,45.25,45.45,44.685,44.8,3626699,0
+BK.US,D,20221129,000000,44.79,45.005,44.53,44.84,3003211,0
+BK.US,D,20221130,000000,44.88,45.96,44.24,45.9,6045982,0
+BK.US,D,20221201,000000,45.9,46,45.01,45.76,4608133,0
+BK.US,D,20221202,000000,45.27,45.6,44.87,45.22,3022063,0
+BK.US,D,20221205,000000,44.98,45.1,43.77,44.04,3534970,0
+BK.US,D,20221206,000000,43.2,43.67,42.565,42.84,5192786,0
+BK.US,D,20221207,000000,42.59,44.9,42.24,44.61,11740743,0
+BK.US,D,20221208,000000,44.8,45.01,44.325,44.59,5331213,0
+BK.US,D,20221209,000000,44.53,45.22,44.47,44.71,4406310,0
+BK.US,D,20221212,000000,44.71,45,44.51,44.85,4732914,0
+BK.US,D,20221213,000000,46,46.33,45.2,45.72,6162871,0
+BK.US,D,20221214,000000,45.65,45.76,44.61,44.94,4285157,0
+BK.US,D,20221215,000000,44.13,44.57,43.835,44.24,3761104,0
+BK.US,D,20221216,000000,43.63,44.21,43.55,44.09,5047645,0
+BK.US,D,20221219,000000,44.04,44.58,43.91,44.17,3739087,0
+BK.US,D,20221220,000000,44.34,44.815,44.19,44.29,3099319,0
+BK.US,D,20221221,000000,44.8,45.07,44.63,44.78,3291796,0
+BK.US,D,20221222,000000,44.45,44.79,43.67,44.48,2669872,0
+BK.US,D,20221223,000000,44.44,44.7068,44.2,44.65,2273450,0
+BK.US,D,20221227,000000,44.81,44.915,44.505,44.82,2109641,0
+BK.US,D,20221228,000000,44.82,44.925,44.56,44.63,2013128,0
+BK.US,D,20221229,000000,44.91,45.73,44.8,45.66,3088408,0
+BK.US,D,20221230,000000,45.32,45.555,45.155,45.52,3116061,0
+BK.US,D,20230103,000000,45.98,46.94,45.77,46.3,5319253,0
+BK.US,D,20230104,000000,47.58,48.03,47.1,47.44,7777666,0
+BK.US,D,20230105,000000,47.22,47.525,46.93,47.21,4269119,0
+BK.US,D,20230106,000000,47.47,48.07,47.135,47.95,4277106,0
+BK.US,D,20230109,000000,47.98,48.75,47.98,48.14,4021799,0
+BK.US,D,20230110,000000,48.1,48.365,47.86,48.01,3746724,0
+BK.US,D,20230111,000000,48.03,48.956,47.9,48.18,6987295,0
+BK.US,D,20230112,000000,48.47,48.76,47.89,48.16,8980976,0
+BK.US,D,20230113,000000,47.66,49.665,47.63,49.03,13424127,0
+BK.US,D,20230117,000000,48.97,50.09,48.595,49.68,11402016,0
+BK.US,D,20230118,000000,49.35,49.95,49.18,49.23,10813182,0
+BK.US,D,20230119,000000,48.71,49.05,48.25,48.92,7254002,0
+BK.US,D,20230120,000000,48.79,49.24,48.44,49.24,6801968,0
+BK.US,D,20230123,000000,49.24,49.615,49.085,49.34,5320540,0
+BK.US,D,20230124,000000,49.28,49.76,48.88,49.46,4304440,0
+BK.US,D,20230125,000000,49.06,50,49.05,49.99,3606406,0
+BK.US,D,20230126,000000,50.24,50.71,49.935,50.61,4308234,0
+BK.US,D,20230127,000000,50.57,50.67,50.05,50.06,7450548,0
+BK.US,D,20230130,000000,49.69,50.25,49.64,49.77,4589964,0
+BK.US,D,20230131,000000,49.69,50.58,49.56,50.57,6531425,0
+BK.US,D,20230201,000000,49.97,51.26,49.91,50.8,6485627,0
+BK.US,D,20230202,000000,51.01,51.105,49.87,50.17,7285507,0
+BK.US,D,20230203,000000,49.89,50.74,49.78,50.23,7106642,0
+BK.US,D,20230206,000000,49.86,50.56,49.75,50.54,4795338,0
+BK.US,D,20230207,000000,50.3,51.59,50.3,51.43,6652926,0
+BK.US,D,20230208,000000,51.25,51.975,51.09,51.78,4441394,0
+BK.US,D,20230209,000000,52.01,52.225,51.5,51.57,6053459,0
+BK.US,D,20230210,000000,51.29,51.59,51.11,51.4,3768968,0
+BK.US,D,20230213,000000,51.37,52.01,51.27,51.92,3269349,0
+BK.US,D,20230214,000000,51.64,52.26,51.6,51.71,3558189,0
+BK.US,D,20230215,000000,51.31,51.83,51.31,51.77,3274948,0
+BK.US,D,20230216,000000,51.37,51.5601,51.2,51.29,3833513,0
+BK.US,D,20230217,000000,51.11,51.63,50.97,51.5,3036197,0
+BK.US,D,20230221,000000,51.2,51.3,50.21,50.43,4759766,0
+BK.US,D,20230222,000000,50.51,50.76,49.88,50.16,3608499,0
+BK.US,D,20230223,000000,50.51,50.67,50.04,50.29,4337431,0
+BK.US,D,20230224,000000,49.98,50.65,49.66,50.46,4243604,0
+BK.US,D,20230227,000000,50.97,51.25,50.715,50.84,3919451,0
+BK.US,D,20230228,000000,50.88,51.155,50.7,50.88,5744840,0
+BK.US,D,20230301,000000,50.24,50.87,50.24,50.52,4165784,0
+BK.US,D,20230302,000000,50.35,50.385,49.59,50.19,3902708,0
+BK.US,D,20230303,000000,50.37,51.595,50.36,51.33,5540333,0
+BK.US,D,20230306,000000,51.39,51.84,51.085,51.14,4328529,0
+BK.US,D,20230307,000000,51.01,51.2,49.4,49.5,6113332,0
+BK.US,D,20230308,000000,49.58,50.38,49.5,49.8,4988750,0
+BK.US,D,20230309,000000,49.59,49.75,47.65,48,7043523,0
+BK.US,D,20230310,000000,47.36,48.46,46.48,47.31,8288813,0
+BK.US,D,20230313,000000,45.86,46.09,44.04,44.12,14691155,0
+BK.US,D,20230314,000000,45.56,46.22,45.2,45.73,9702788,0
+BK.US,D,20230315,000000,44.19,44.38,43.23,44.01,10377791,0
+BK.US,D,20230316,000000,43.52,44.75,43.0081,44.4,7326137,0
+BK.US,D,20230317,000000,43.76,43.82,42.3,42.58,11173710,0
+BK.US,D,20230320,000000,43.18,43.93,42.91,43.27,7227664,0
+BK.US,D,20230321,000000,44.69,45.455,44.57,45.14,6479388,0
+BK.US,D,20230322,000000,45.21,45.34,43.895,43.95,4974282,0
+BK.US,D,20230323,000000,43.9,44.16,42.865,43.24,5203497,0
+BK.US,D,20230324,000000,42.43,42.8876,41.57,42.75,5972889,0
+BK.US,D,20230327,000000,43.66,43.75,42.99,43.64,5272162,0
+BK.US,D,20230328,000000,43.38,43.96,43.38,43.91,3567500,0
+BK.US,D,20230329,000000,44.57,45.11,44.44,45.06,6486607,0
+BK.US,D,20230330,000000,45.59,45.79,44.735,44.9,5727915,0
+BK.US,D,20230331,000000,45.015,45.45,44.76,45.44,5195625,0
+BK.US,D,20230403,000000,45.44,45.59,44.79,45.15,4744455,0
+BK.US,D,20230404,000000,45.48,45.5,44.24,44.68,3070348,0
+BK.US,D,20230405,000000,44.13,44.965,44.08,44.88,3473869,0
+BK.US,D,20230406,000000,44.91,45.27,44.78,44.85,3207345,0
+BK.US,D,20230410,000000,44.85,45.5,44.72,45.23,3621201,0
+BK.US,D,20230411,000000,45.23,45.94,45.035,45.74,5603289,0
+BK.US,D,20230412,000000,45.95,45.99,45.08,45.83,6261203,0
+BK.US,D,20230413,000000,45.86,46.26,45.68,46.2,6259742,0
+BK.US,D,20230414,000000,46.84,47.24,46.16,46.36,4597528,0
+BK.US,D,20230417,000000,43.69,44.3,42.44,44.23,17075658,0
+BK.US,D,20230418,000000,43.89,44.94,42.73,44.89,12528656,0
+BK.US,D,20230419,000000,44.32,45.45,44.32,45.24,6742187,0
+BK.US,D,20230420,000000,44.92,45.18,44.47,44.84,5452736,0
+BK.US,D,20230421,000000,44.52,44.56,43.975,44.05,5165860,0
+BK.US,D,20230424,000000,44.05,44.17,43.62,43.85,3839427,0
+BK.US,D,20230425,000000,43.34,43.35,42.46,42.49,5385681,0
+BK.US,D,20230426,000000,42.35,42.785,41.6939,41.79,4174332,0
+BK.US,D,20230427,000000,41.71,42.195,41.48,42.01,6731408,0
+BK.US,D,20230428,000000,41.7,42.835,41.66,42.59,3668024,0
+BK.US,D,20230501,000000,42.83,42.99,42.11,42.14,4199443,0
+BK.US,D,20230502,000000,42.08,42.16,40.95,41.61,6363616,0
+BK.US,D,20230503,000000,41.75,41.985,40.675,40.79,4715353,0
+BK.US,D,20230504,000000,40.49,40.8,39.755,40.08,5724658,0
+BK.US,D,20230505,000000,40.91,41.3,40.54,41.17,5034088,0
+BK.US,D,20230508,000000,41.53,41.7,41.19,41.5,3216933,0
+BK.US,D,20230509,000000,41.26,41.655,41.06,41.54,4023580,0
+BK.US,D,20230510,000000,41.9,42.09,40.75,41.02,3657707,0
+BK.US,D,20230511,000000,40.61,40.98,40.24,40.68,4660397,0
+BK.US,D,20230512,000000,41.05,41.055,39.805,40.15,5724166,0
+BK.US,D,20230515,000000,40.31,40.9,40.27,40.7,3246390,0
+BK.US,D,20230516,000000,40.38,40.579,39.65,39.67,3409341,0
+BK.US,D,20230517,000000,40.14,40.84,40.05,40.66,4246293,0
+BK.US,D,20230518,000000,40.47,41.12,40.39,41.08,4175490,0
+BK.US,D,20230519,000000,41.38,41.785,40.81,40.89,4661778,0
+BK.US,D,20230522,000000,41.04,41.345,40.79,41.25,3248289,0
+BK.US,D,20230523,000000,41.25,41.65,41.06,41.14,4455112,0
+BK.US,D,20230524,000000,40.92,41.01,40.29,40.42,3300420,0
+BK.US,D,20230525,000000,40.25,40.74,40.09,40.38,5302790,0
+BK.US,D,20230526,000000,40.42,40.99,40.39,40.78,3107841,0
+BK.US,D,20230530,000000,40.8,40.97,40.31,40.69,3877132,0
+BK.US,D,20230531,000000,40.29,40.53,39.9,40.2,7645868,0
+BK.US,D,20230601,000000,40.53,41.53,40.3,41.25,6258228,0
+BK.US,D,20230602,000000,41.81,43.155,41.69,42.74,6904816,0
+BK.US,D,20230605,000000,42.86,42.9301,42.265,42.52,4793257,0
+BK.US,D,20230606,000000,42.58,43.9,42.44,43.41,4823873,0
+BK.US,D,20230607,000000,43.44,43.93,43.2,43.71,4020856,0
+BK.US,D,20230608,000000,43.62,43.88,43.31,43.85,4346271,0
+BK.US,D,20230609,000000,43.98,44.46,43.9,44.43,5022484,0
+BK.US,D,20230612,000000,44.34,44.47,43.34,43.72,6342023,0
+BK.US,D,20230613,000000,43.75,44.63,43.73,44.14,3892379,0
+BK.US,D,20230614,000000,44.39,44.96,43.855,44.17,3727582,0
+BK.US,D,20230615,000000,43.96,44.88,43.95,44.87,3553348,0
+BK.US,D,20230616,000000,45,45.12,44.335,44.65,12631959,0
+BK.US,D,20230620,000000,44.46,44.51,43.99,44.36,4586268,0
+BK.US,D,20230621,000000,44.42,44.52,43.975,44,3149251,0
+BK.US,D,20230622,000000,43.9,44.01,43.1,43.25,3668504,0
+BK.US,D,20230623,000000,42.74,43.03,42.44,42.84,5123868,0
+BK.US,D,20230626,000000,42.95,43.44,42.73,43.03,3594945,0
+BK.US,D,20230627,000000,43.07,43.84,42.79,43.84,5965986,0
+BK.US,D,20230628,000000,43.78,43.8,43.24,43.56,2581094,0
+BK.US,D,20230629,000000,43.87,44.21,43.65,44.2,3857748,0
+BK.US,D,20230630,000000,44.64,44.74,44.195,44.52,3402454,0
+BK.US,D,20230703,000000,44.62,45.32,44.58,45.07,1446475,0
+BK.US,D,20230705,000000,44.69,45.12,44.46,44.48,3297970,0
+BK.US,D,20230706,000000,43.81,43.92,43.215,43.82,3372008,0
+BK.US,D,20230707,000000,43.8,44.66,43.72,44.38,3898493,0
+BK.US,D,20230710,000000,44.15,44.625,43.96,44.11,3865890,0
+BK.US,D,20230711,000000,44.52,44.775,44.24,44.65,3825455,0
+BK.US,D,20230712,000000,45.2,45.54,45.01,45.22,5945164,0
+BK.US,D,20230713,000000,45.39,45.67,45.06,45.56,4943767,0
+BK.US,D,20230714,000000,45.68,45.7,42.08,42.53,12803735,0
+BK.US,D,20230717,000000,42.66,43.56,42.58,43.54,8248221,0
+BK.US,D,20230718,000000,43.76,45.825,43.1,45.33,10867010,0
+BK.US,D,20230719,000000,45.62,46.56,45.27,45.6,8211340,0
+BK.US,D,20230720,000000,45.63,45.83,45.095,45.63,6894250,0
+BK.US,D,20230721,000000,45.66,45.735,44.91,45,4710856,0
+BK.US,D,20230724,000000,45.05,46.13,45,45.51,4043048,0
+BK.US,D,20230725,000000,45.59,45.75,44.75,44.8,3634552,0
+BK.US,D,20230726,000000,45,45.925,44.905,45.62,4537379,0
+BK.US,D,20230727,000000,45.32,45.965,45.03,45.14,3690070,0
+BK.US,D,20230728,000000,45.89,45.92,44.72,44.98,2715128,0
+BK.US,D,20230731,000000,45.22,45.53,45.08,45.36,2533976,0
+BK.US,D,20230801,000000,45.21,45.4015,44.68,45.16,3401540,0
+BK.US,D,20230802,000000,44.63,45.28,44.41,45.23,4119989,0
+BK.US,D,20230803,000000,45.14,45.77,44.965,45.56,5054894,0
+BK.US,D,20230804,000000,45.5,46.1,45.265,45.39,3625866,0
+BK.US,D,20230807,000000,45.59,46.505,45.53,46.33,4616563,0
+BK.US,D,20230808,000000,45.27,45.815,44.94,45.72,3902981,0
+BK.US,D,20230809,000000,45.69,46.025,45.24,45.27,3661931,0
+BK.US,D,20230810,000000,45.45,46.01,45.38,45.89,3921249,0
+BK.US,D,20230811,000000,45.62,46.14,45.565,46.01,3630526,0
+BK.US,D,20230814,000000,45.86,45.9,45.11,45.18,3520299,0
+BK.US,D,20230815,000000,44.63,44.93,44.15,44.4,3190719,0
+BK.US,D,20230816,000000,44.24,44.43,44.05,44.12,2514763,0
+BK.US,D,20230817,000000,44.44,44.56,43.915,44.1,2960451,0
+BK.US,D,20230818,000000,43.71,44.2875,43.63,44.02,2614359,0
+BK.US,D,20230821,000000,44.01,44.13,43.215,43.76,2943502,0
+BK.US,D,20230822,000000,43.94,43.96,42.77,42.81,2906646,0
+BK.US,D,20230823,000000,42.95,43.59,42.75,43.53,3070229,0
+BK.US,D,20230824,000000,43.37,44.36,43.37,43.57,3081326,0
+BK.US,D,20230825,000000,43.69,43.995,43.29,43.73,2951460,0
+BK.US,D,20230828,000000,43.98,44.575,43.96,44.25,1996374,0
+BK.US,D,20230829,000000,44.37,44.59,44.045,44.34,2571306,0
+BK.US,D,20230830,000000,44.39,44.75,44.27,44.49,2849182,0
+BK.US,D,20230831,000000,44.67,44.905,44.42,44.87,5077253,0
+BK.US,D,20230901,000000,45.25,45.755,45.07,45.42,5147646,0
+BK.US,D,20230905,000000,45.4,45.92,45.15,45.2,4542860,0
+BK.US,D,20230906,000000,45,45.26,44.515,44.68,3894961,0
+BK.US,D,20230907,000000,44.62,45.06,44.62,44.85,3860530,0
+BK.US,D,20230908,000000,44.81,44.955,44.26,44.78,5480481,0
+BK.US,D,20230911,000000,45.25,45.82,44.76,44.92,8145334,0
+BK.US,D,20230912,000000,44.99,45.805,44.745,45.38,5926857,0
+BK.US,D,20230913,000000,45.73,45.77,45.03,45.27,5613396,0
+BK.US,D,20230914,000000,45.7,46.26,45.39,45.82,4336011,0
+BK.US,D,20230915,000000,45.42,45.615,45,45.21,16217223,0
+BK.US,D,20230918,000000,45.06,45.095,44.59,44.8,3872436,0
+BK.US,D,20230919,000000,44.81,44.955,44.045,44.12,3372813,0
+BK.US,D,20230920,000000,44.36,44.52,43.65,43.7,4152399,0
+BK.US,D,20230921,000000,43.54,43.675,43.09,43.16,3411179,0
+BK.US,D,20230922,000000,43.2,43.28,42.575,42.7,2981110,0
+BK.US,D,20230925,000000,42.44,42.98,42.3,42.89,2196522,0
+BK.US,D,20230926,000000,42.5,42.825,42.13,42.25,3160433,0
+BK.US,D,20230927,000000,42.44,42.51,41.91,42.17,3107935,0
+BK.US,D,20230928,000000,42.17,42.9,42.145,42.68,2793150,0
+BK.US,D,20230929,000000,43,43.365,42.5,42.65,3394782,0
+BK.US,D,20231002,000000,42.59,42.68,41.86,42.07,2738000,0
+BK.US,D,20231003,000000,41.53,41.71,41.175,41.32,3426320,0
+BK.US,D,20231004,000000,41.31,41.43,40.71,41.24,3056522,0
+BK.US,D,20231005,000000,40.93,41.7775,40.865,41.69,3936379,0
+BK.US,D,20231006,000000,41.55,42.37,41.16,42.15,3673146,0
+BK.US,D,20231009,000000,41.64,42.13,41.63,41.93,3415461,0
+BK.US,D,20231010,000000,42.17,42.605,42.01,42.3,3103740,0
+BK.US,D,20231011,000000,42.18,42.57,41.915,42.15,2979288,0
+BK.US,D,20231012,000000,42.32,42.33,40.785,41.25,6274716,0
+BK.US,D,20231013,000000,41.44,41.985,41.025,41.18,3921098,0
+BK.US,D,20231016,000000,41.54,42.1,41.4,41.84,4290040,0
+BK.US,D,20231017,000000,41,43.92,39.66,43.44,17157910,0
+BK.US,D,20231018,000000,43.31,44.11,43.09,43.15,6832282,0
+BK.US,D,20231019,000000,43.25,43.42,42.11,42.19,5829336,0
+BK.US,D,20231020,000000,42.05,42.2497,41.155,41.66,4388845,0
+BK.US,D,20231023,000000,41.55,41.8962,41.36,41.49,4688173,0
+BK.US,D,20231024,000000,41.57,42.38,41.395,41.77,3848172,0
+BK.US,D,20231025,000000,41.59,41.995,41.275,41.85,5640290,0
+BK.US,D,20231026,000000,41.44,42.525,41.435,42.12,5049410,0
+BK.US,D,20231027,000000,41.98,42.03,41.5,41.63,5848681,0
+BK.US,D,20231030,000000,42.1,42.545,41.8,42.34,3817757,0
+BK.US,D,20231031,000000,42.32,42.65,42.18,42.5,3661996,0
+BK.US,D,20231101,000000,42.5,43.37,42.42,43.17,5906044,0
+BK.US,D,20231102,000000,43.6,44.35,43.46,44.24,7494368,0
+BK.US,D,20231103,000000,44.91,45.53,44.72,45.25,4432843,0
+BK.US,D,20231106,000000,45.32,45.42,44.55,44.99,4017698,0
+BK.US,D,20231107,000000,44.69,45.21,44.56,44.59,3717613,0
+BK.US,D,20231108,000000,44.73,45.09,44.32,44.97,4320868,0
+BK.US,D,20231109,000000,45.42,46.01,44.93,45.04,6671274,0
+BK.US,D,20231110,000000,45.32,45.715,45.13,45.66,3596979,0
+BK.US,D,20231113,000000,45.32,45.645,45.22,45.4,2005235,0
+BK.US,D,20231114,000000,46,46.865,46,46.45,7886536,0
+BK.US,D,20231115,000000,46.57,47.145,46.55,46.57,8012787,0
+BK.US,D,20231116,000000,46.55,46.8699,46.04,46.48,3904133,0
+BK.US,D,20231117,000000,46.97,47.2,46.675,47.2,5924953,0
+BK.US,D,20231120,000000,47.24,47.39,46.76,47.12,4790145,0
+BK.US,D,20231121,000000,47.09,47.365,46.895,46.93,9193235,0
+BK.US,D,20231122,000000,47.01,47.305,46.71,47.22,2850943,0
+BK.US,D,20231124,000000,47.25,47.47,47.04,47.35,1552192,0
+BK.US,D,20231127,000000,47.12,47.22,46.805,47,4074532,0
+BK.US,D,20231128,000000,47.02,47.395,46.805,47.1,3977159,0
+BK.US,D,20231129,000000,47.27,47.875,47.23,47.55,2818583,0
+BK.US,D,20231130,000000,47.72,48.37,47.44,48.32,6043952,0
+BK.US,D,20231201,000000,48.23,48.975,48.05,48.71,3274184,0
+BK.US,D,20231204,000000,48.3,48.965,48.14,48.68,3668388,0
+BK.US,D,20231205,000000,48.58,48.73,48.065,48.43,2862048,0
+BK.US,D,20231206,000000,48.69,49.34,47.48,47.52,6061497,0
+BK.US,D,20231207,000000,47.79,48.44,47.6,48.43,4773142,0
+BK.US,D,20231208,000000,48.5,49.24,48.34,49.06,3668815,0
+BK.US,D,20231211,000000,49.15,49.735,49.15,49.55,4174407,0
+BK.US,D,20231212,000000,49.54,50.135,49.48,49.91,3382391,0
+BK.US,D,20231213,000000,49.95,50.96,49.73,50.95,5107413,0
+BK.US,D,20231214,000000,51.48,51.9875,51.315,51.62,7383102,0
+BK.US,D,20231215,000000,51.29,51.74,51.1,51.63,8085685,0
+BK.US,D,20231218,000000,52.05,52.08,51.3207,51.43,4751151,0
+BK.US,D,20231219,000000,51.41,51.79,51.12,51.71,3933760,0
+BK.US,D,20231220,000000,51.51,51.93,50.87,50.9,3440861,0
+BK.US,D,20231221,000000,51.05,51.4799,50.9,51.4,3020275,0
+BK.US,D,20231222,000000,51.59,51.88,51.33,51.47,2484629,0
+BK.US,D,20231226,000000,51.44,51.975,51.35,51.97,1497693,0
+BK.US,D,20231227,000000,51.94,52.14,51.66,52.07,1651330,0
+BK.US,D,20231228,000000,52.01,52.315,52.01,52.22,1783270,0
+BK.US,D,20231229,000000,52.2,52.3,51.88,52.05,1853115,0
+BK.US,D,20240102,000000,52,52.58,51.94,52.38,2778572,0
+BK.US,D,20240103,000000,52.44,52.5,51.79,51.8,3172976,0
+BK.US,D,20240104,000000,51.98,52.54,51.87,52.01,3868353,0
+BK.US,D,20240105,000000,51.86,52.76,51.86,52.39,2778836,0
+BK.US,D,20240108,000000,52.4,52.78,52.09,52.7,3496273,0
+BK.US,D,20240109,000000,52.52,53.18,52.345,52.95,4932476,0
+BK.US,D,20240110,000000,52.78,52.93,52.415,52.73,4502618,0
+BK.US,D,20240111,000000,52.49,52.81,52.21,52.73,6656151,0
+BK.US,D,20240112,000000,55,55.284,54.055,54.85,8419410,0
+BK.US,D,20240116,000000,55,55.47,54.5833,55.39,7344519,0
+BK.US,D,20240117,000000,54.84,55.315,54.62,54.86,5553127,0
+BK.US,D,20240118,000000,54.85,54.98,53.99,54.64,3682297,0
+BK.US,D,20240119,000000,54.53,55.19,54.28,55.04,7174034,0
+BK.US,D,20240122,000000,55.11,55.56,54.74,54.83,5682789,0
+BK.US,D,20240123,000000,54.6,55.01,54.5,54.81,3234703,0
+BK.US,D,20240124,000000,54.95,55.31,54.725,54.91,3884470,0
+BK.US,D,20240125,000000,55.14,55.56,54.86,55.34,5024665,0
+BK.US,D,20240126,000000,55.46,55.83,55.13,55.33,3115547,0
+BK.US,D,20240129,000000,55.16,55.935,55.14,55.9,5418945,0
+BK.US,D,20240130,000000,56.16,56.25,55.715,56.04,3817194,0
+BK.US,D,20240131,000000,55.88,56.425,55.45,55.46,3993397,0
+BK.US,D,20240201,000000,55.5,55.83,54.68,55.5,3594584,0
+BK.US,D,20240202,000000,55.49,56.13,55.43,55.63,4148492,0
+BK.US,D,20240205,000000,55.27,55.37,54.78,55.01,4354413,0
+BK.US,D,20240206,000000,54.9,55.325,54.885,55.06,3844197,0
+BK.US,D,20240207,000000,55.13,55.45,54.66,55.27,3391026,0
+BK.US,D,20240208,000000,55.07,55.4,54.67,55.11,2901344,0
+BK.US,D,20240209,000000,55.01,55.36,54.83,55.22,2625835,0
+BK.US,D,20240212,000000,55.12,56.05,55.035,55.62,4404297,0
+BK.US,D,20240213,000000,55.01,55.14,53.4,53.89,3888798,0
+BK.US,D,20240214,000000,54.39,54.6147,54.185,54.48,3624510,0
+BK.US,D,20240215,000000,54.79,55.415,54.72,55.29,3641505,0
+BK.US,D,20240216,000000,55.21,55.69,54.775,55.15,3057636,0
+BK.US,D,20240220,000000,54.04,55.19,54.03,54.87,4865826,0
+BK.US,D,20240221,000000,54.97,55.3,54.63,55.12,3154302,0
+BK.US,D,20240222,000000,55.31,55.63,55.04,55.36,3041411,0
+BK.US,D,20240223,000000,55.6,56.06,55.33,55.64,3745167,0
+BK.US,D,20240226,000000,55.33,56.18,55.19,55.28,3677776,0
+BK.US,D,20240227,000000,55.3,55.59,55.17,55.55,2530332,0
+BK.US,D,20240228,000000,55.54,56.105,55.375,55.64,3186495,0
+BK.US,D,20240229,000000,55.89,56.25,55.625,56.09,7158726,0
+BK.US,D,20240301,000000,55.94,56.2,55.27,55.49,2833518,0
+BK.US,D,20240304,000000,55.16,56.21,55.16,55.49,3890343,0
+BK.US,D,20240305,000000,55.4,56.36,55.34,55.89,3945398,0
+BK.US,D,20240306,000000,55.82,55.94,55,55.78,4466920,0
+BK.US,D,20240307,000000,55.88,56.11,55.495,55.73,2745753,0
+BK.US,D,20240308,000000,55.78,56.16,55.425,55.47,3290139,0
+BK.US,D,20240311,000000,55.04,55.885,54.88,55.61,3013054,0
+BK.US,D,20240312,000000,55.75,55.82,54.95,55.12,3223580,0
+BK.US,D,20240313,000000,55.24,55.57,55.04,55.28,4519568,0
+BK.US,D,20240314,000000,55.05,55.285,54.22,54.45,5194446,0
+BK.US,D,20240315,000000,53.92,54.65,53.87,54.41,8966963,0
+BK.US,D,20240318,000000,54.57,54.95,54.21,54.94,3178748,0
+BK.US,D,20240319,000000,54.99,55.29,54.865,55.24,3589227,0
+BK.US,D,20240320,000000,55.14,56.22,54.95,56.15,2352716,0
+BK.US,D,20240321,000000,56.49,57.345,56.39,57.28,3447324,0
+BK.US,D,20240322,000000,57.29,57.45,56.405,56.47,2769135,0
+BK.US,D,20240325,000000,56.56,57.08,56.415,56.54,2862886,0
+BK.US,D,20240326,000000,56.6,56.99,56.47,56.61,2607577,0
+BK.US,D,20240327,000000,56.9,57.23,56.455,56.93,3021668,0
+BK.US,D,20240328,000000,57.11,57.885,57.05,57.62,3116295,0
+BK.US,D,20240401,000000,57.46,57.515,56.755,56.96,2450010,0
+BK.US,D,20240402,000000,56.98,57.34,56.85,57.05,2766596,0
+BK.US,D,20240403,000000,57,57.72,56.995,57.66,3289625,0
+BK.US,D,20240404,000000,58,58.275,56.69,56.77,2465297,0
+BK.US,D,20240405,000000,56.64,56.96,56.07,56.74,3671135,0
+BK.US,D,20240408,000000,56.97,57.325,56.69,57.02,3564822,0
+BK.US,D,20240409,000000,57.24,57.42,56.3647,57.2,2759822,0
+BK.US,D,20240410,000000,56.5,56.725,55.52,55.68,3432000,0
+BK.US,D,20240411,000000,55.59,55.72,54.675,55.37,3396491,0
+BK.US,D,20240412,000000,55.21,55.98,54.655,55.05,4933875,0
+BK.US,D,20240415,000000,55.81,56.07,54.57,55.09,6132678,0
+BK.US,D,20240416,000000,55.37,55.6941,52.64,54,8232834,0
+BK.US,D,20240417,000000,54.14,54.98,54.085,54.46,4513903,0
+BK.US,D,20240418,000000,54.88,55.535,54.755,55.25,3473895,0
+BK.US,D,20240419,000000,55.42,56.41,55.42,56.3,4420726,0
+BK.US,D,20240422,000000,56.72,57.47,56.315,57.16,2936327,0
+BK.US,D,20240423,000000,57.14,57.835,57.09,57.44,2861357,0
+BK.US,D,20240424,000000,57.03,58.01,56.9882,57.95,3226049,0
+BK.US,D,20240425,000000,57.3,57.69,56.755,57.18,3254122,0
+BK.US,D,20240426,000000,57.25,57.7,57.078,57.32,2058025,0
+BK.US,D,20240429,000000,57.39,57.82,57.075,57.33,2638539,0
+BK.US,D,20240430,000000,57.19,57.3,56.455,56.49,3530011,0
+BK.US,D,20240501,000000,56.53,56.93,56.08,56.46,4053956,0
+BK.US,D,20240502,000000,56.92,57.17,56.31,56.6,3187564,0
+BK.US,D,20240503,000000,56.91,57.21,56.48,57,2214001,0
+BK.US,D,20240506,000000,57.5,57.6,56.98,57.48,2402975,0
+BK.US,D,20240507,000000,57.42,57.9727,57.355,57.4,2820108,0
+BK.US,D,20240508,000000,57.23,57.75,57.12,57.51,2939841,0
+BK.US,D,20240509,000000,57.32,58.52,57.32,58.35,3793636,0
+BK.US,D,20240510,000000,58.54,58.74,58.33,58.44,3255507,0
+BK.US,D,20240513,000000,58.61,58.75,57.84,57.85,2144250,0
+BK.US,D,20240514,000000,57.9,58.45,57.81,58.35,2879104,0
+BK.US,D,20240515,000000,58.63,58.94,58.4,58.8,2710847,0
+BK.US,D,20240516,000000,58.8,59.215,58.75,58.77,2604214,0
+BK.US,D,20240517,000000,59.06,59.55,58.69,59.5,2903163,0
+BK.US,D,20240520,000000,59.52,59.7,58.77,58.95,1928008,0
+BK.US,D,20240521,000000,58.92,59.17,58.685,59.08,2557909,0
+BK.US,D,20240522,000000,58.86,59.17,58.475,58.97,3219925,0
+BK.US,D,20240523,000000,58.99,58.99,58.105,58.33,2554927,0
+BK.US,D,20240524,000000,58.57,59.135,58.505,59.09,2098327,0
+BK.US,D,20240528,000000,58.98,59.15,58.14,58.24,2402310,0
+BK.US,D,20240529,000000,57.65,57.98,57.26,57.76,2873535,0
+BK.US,D,20240530,000000,57.94,58.825,57.8,58.42,4526440,0
+BK.US,D,20240531,000000,58.5,59.69,58.38,59.61,5168619,0
+BK.US,D,20240603,000000,59.59,59.64,58.77,59.57,2427211,0
+BK.US,D,20240604,000000,59.1,59.39,58.4,58.87,2646123,0
+BK.US,D,20240605,000000,59.05,59.15,58.52,58.89,2282894,0
+BK.US,D,20240606,000000,58.88,59.93,58.44,59.91,3822320,0
+BK.US,D,20240607,000000,59.63,60.67,59.58,60.31,3317200,0
+BK.US,D,20240610,000000,59.92,60.865,59.8,60.74,3844263,0
+BK.US,D,20240611,000000,60.37,60.82,58.6,58.76,3446094,0
+BK.US,D,20240612,000000,59.58,59.72,58.345,58.61,3105422,0
+BK.US,D,20240613,000000,58.38,58.585,57.71,58.5,2634361,0
+BK.US,D,20240614,000000,58.01,58.4,57.745,58.02,2329752,0
+BK.US,D,20240617,000000,57.82,58.215,57.18,58.17,3062024,0
+BK.US,D,20240618,000000,58.16,58.7,57.79,58.68,3376976,0
+BK.US,D,20240620,000000,58.54,59.13,58.505,58.84,2781311,0
+BK.US,D,20240621,000000,58.83,58.95,58.41,58.82,12367201,0
+BK.US,D,20240624,000000,58.99,59.83,58.88,59.48,2929486,0
+BK.US,D,20240625,000000,59.09,59.25,58.61,58.79,2067868,0
+BK.US,D,20240626,000000,58.48,58.81,58.185,58.67,4273982,0
+BK.US,D,20240627,000000,59.57,59.71,59,59.54,3901098,0
+BK.US,D,20240628,000000,59.77,60.07,59.46,59.89,5915198,0
+BK.US,D,20240701,000000,60.49,60.56,59.775,60.11,2637351,0
+BK.US,D,20240702,000000,59.99,60.53,59.89,60.5,3034901,0
+BK.US,D,20240703,000000,60.74,60.9058,60.29,60.47,1528637,0
+BK.US,D,20240705,000000,60.39,60.39,59.655,59.88,2225053,0
+BK.US,D,20240708,000000,60.04,60.18,59.19,59.54,3977598,0
+BK.US,D,20240709,000000,59.62,60.635,59.41,60.21,3871085,0
+BK.US,D,20240710,000000,60.2,60.74,60.02,60.7,3097180,0
+BK.US,D,20240711,000000,60.72,61.55,60.47,61.47,4173039,0
+BK.US,D,20240712,000000,63.13,64.925,62.63,64.69,9394513,0
+BK.US,D,20240715,000000,64.65,65.905,64.65,65.71,6332588,0
+BK.US,D,20240716,000000,65.55,65.9,64.785,65.02,5198256,0
+BK.US,D,20240717,000000,65.22,65.655,63.91,64.09,7343052,0
+BK.US,D,20240718,000000,64,64.4,62.75,63.48,6165433,0
+BK.US,D,20240719,000000,63.78,63.78,62.66,62.69,3569393,0
+BK.US,D,20240722,000000,62.36,63.29,62.08,63.26,4426921,0
+BK.US,D,20240723,000000,63.3,64.92,63.29,63.63,6740943,0
+BK.US,D,20240724,000000,63.78,64.63,63.57,63.9,4727935,0
+BK.US,D,20240725,000000,64.08,65.33,63.93,64.81,4124750,0
+BK.US,D,20240726,000000,65.06,65.86,64.93,65.35,3898661,0
+BK.US,D,20240729,000000,65.25,65.43,64.33,64.59,3089674,0
+BK.US,D,20240730,000000,65.01,65.63,64.855,65.24,3208732,0
+BK.US,D,20240731,000000,65.55,65.61,64.78,65.07,4972568,0
+BK.US,D,20240801,000000,65.24,65.48,64.125,64.64,4958588,0
+BK.US,D,20240802,000000,63.85,64.66,62.64,63.12,6162182,0
+BK.US,D,20240805,000000,61.6,62.24,60.93,61.42,5604846,0
+BK.US,D,20240806,000000,61.45,62.965,61.25,62.19,3628809,0
+BK.US,D,20240807,000000,63.12,63.525,61.55,61.7,3704821,0
+BK.US,D,20240808,000000,62.13,63.7,61.88,63.41,3698643,0
+BK.US,D,20240809,000000,63.37,63.81,63.23,63.78,3460649,0
+BK.US,D,20240812,000000,63.87,64.26,63.12,63.27,3803727,0
+BK.US,D,20240813,000000,63.6,63.625,62.83,63.55,2355701,0
+BK.US,D,20240814,000000,63.61,64.38,63.5,64.11,2791098,0
+BK.US,D,20240815,000000,64.77,65.26,64.5,64.98,3811144,0
+BK.US,D,20240816,000000,65.05,65.73,65.03,65.61,7017893,0
+BK.US,D,20240819,000000,65.64,65.928,65.35,65.74,2309815,0
+BK.US,D,20240820,000000,65.76,65.76,65.11,65.34,2478615,0
+BK.US,D,20240821,000000,65.46,65.58,65.01,65.24,3026466,0
+BK.US,D,20240822,000000,65.4,65.97,65.24,65.49,3126748,0
+BK.US,D,20240823,000000,65.79,66.525,65.5,66.4,2747238,0
+BK.US,D,20240826,000000,66.6,67.32,66.45,67,2440636,0
+BK.US,D,20240827,000000,66.99,67.6199,66.91,67.21,2541926,0
+BK.US,D,20240828,000000,66.965,67.74,66.71,67,3393692,0
+BK.US,D,20240829,000000,67.26,67.66,66.77,67.25,2485597,0
+BK.US,D,20240830,000000,67.34,68.37,67.1187,68.22,4351992,0
+BK.US,D,20240903,000000,67.85,68.31,67.57,67.89,3259339,0
+BK.US,D,20240904,000000,68.24,68.54,67.5826,67.74,2942670,0
+BK.US,D,20240905,000000,68.26,68.49,67.4,68,3850147,0
+BK.US,D,20240906,000000,68.15,68.6,66.22,66.41,4114892,0
+BK.US,D,20240909,000000,67.02,68.28,66.94,67.72,4495558,0
+BK.US,D,20240910,000000,67.94,67.94,66.03,67.51,4946174,0
+BK.US,D,20240911,000000,67.23,68.18,66.0099,68.1,4167487,0
+BK.US,D,20240912,000000,68.25,69.1,68.01,69.02,4083965,0
+BK.US,D,20240913,000000,69.36,69.74,68.515,68.7,3617599,0
+BK.US,D,20240916,000000,69,70.61,69,70.53,3409959,0
+BK.US,D,20240917,000000,70.45,70.915,70.25,70.81,3263324,0
+BK.US,D,20240918,000000,70.72,71.8,70.36,71.04,2974911,0
+BK.US,D,20240919,000000,71.5,71.92,70.6,71.72,3701278,0
+BK.US,D,20240920,000000,71.49,71.96,71.18,71.82,8684506,0
+BK.US,D,20240923,000000,72.87,73.19,72.08,72.14,3635061,0
+BK.US,D,20240924,000000,71.75,72.23,71.3701,71.82,3583290,0
+BK.US,D,20240925,000000,72.13,72.4,71.87,72.17,3725455,0
+BK.US,D,20240926,000000,72.28,72.3,71.49,71.5,4790383,0
+BK.US,D,20240927,000000,71.67,72.28,71.31,71.7,3311623,0
+BK.US,D,20240930,000000,71.53,71.995,70.86,71.86,5564990,0
+BK.US,D,20241001,000000,71.68,71.74,70.85,71.11,5149788,0
+BK.US,D,20241002,000000,71.04,71.455,70.52,70.95,5251655,0
+BK.US,D,20241003,000000,70.88,71.01,70.41,70.82,3074339,0
+BK.US,D,20241004,000000,71.54,72.025,71.1,71.98,2361483,0
+BK.US,D,20241007,000000,72,72.73,71.84,72.44,3084346,0
+BK.US,D,20241008,000000,72.69,73.345,72.66,73.2,3788810,0
+BK.US,D,20241009,000000,73.38,74.2,73.26,74.02,3820546,0
+BK.US,D,20241010,000000,73.77,74.47,73.66,74.45,4036805,0
+BK.US,D,20241011,000000,75.22,76.15,72.76,74.15,10109152,0
+BK.US,D,20241014,000000,74.77,76.61,74.45,76.51,5628739,0
+BK.US,D,20241015,000000,77,77.67,76.15,76.23,6490869,0
+BK.US,D,20241016,000000,76.31,77.47,76.05,77.3,3340254,0
+BK.US,D,20241017,000000,77.71,78.03,77.38,77.75,3111456,0
+BK.US,D,20241018,000000,77.74,77.75,76.5,76.67,4827920,0
+BK.US,D,20241021,000000,76.2,76.29,75.63,75.88,2306278,0
+BK.US,D,20241022,000000,75.66,76.08,75.425,75.91,3114693,0
+BK.US,D,20241023,000000,75.8,76.4,75.685,76.37,4645869,0
+BK.US,D,20241024,000000,76.5,76.73,76.103,76.5,2823093,0
+BK.US,D,20241025,000000,76.47,76.6,75.16,75.2,2727656,0
+BK.US,D,20241028,000000,75.72,76.98,75.545,76.51,3847666,0
+BK.US,D,20241029,000000,76.51,77.09,76.41,76.56,2390205,0
+BK.US,D,20241030,000000,76.5,76.95,75.71,75.93,4104048,0
+BK.US,D,20241031,000000,75.92,76.21,75.03,75.36,3508567,0
+BK.US,D,20241101,000000,75.46,76.34,75.28,75.31,3339487,0
+BK.US,D,20241104,000000,75.35,75.62,74.3,75,3994811,0
+BK.US,D,20241105,000000,75.16,76.21,75.1,76.01,2583254,0
+BK.US,D,20241106,000000,80.22,80.29,77.78,78.2,6241334,0
+BK.US,D,20241107,000000,77.85,78.1899,77.26,77.69,3731517,0
+BK.US,D,20241108,000000,78,78.14,77.06,77.06,3176365,0
+BK.US,D,20241111,000000,77.82,79.13,77.815,78.68,3201615,0
+BK.US,D,20241112,000000,78.545,78.82,77.865,77.95,3461969,0
+BK.US,D,20241113,000000,78.12,78.75,77.5,77.61,5321534,0
+BK.US,D,20241114,000000,77.735,78.31,77.4201,77.57,4220357,0
+BK.US,D,20241115,000000,77.5,78.425,77.49,78.29,4211855,0
+BK.US,D,20241118,000000,78.105,78.68,77.87,78.65,2638929,0
+BK.US,D,20241119,000000,77.75,78.44,77.59,77.61,2168509,0
+BK.US,D,20241120,000000,77.75,77.9719,77.13,77.87,3482669,0
+BK.US,D,20241121,000000,78.71,79.1999,78.1063,78.88,2844402,0
+BK.US,D,20241122,000000,79.07,80.23,78.96,80.14,2757874,0
+BK.US,D,20241125,000000,80.48,81.62,80.36,81.22,5329271,0
+BK.US,D,20241126,000000,81,81.4,80.255,81.27,3239904,0
+BK.US,D,20241127,000000,81.445,82.08,81.24,81.74,2823693,0
+BK.US,D,20241129,000000,82.09,82.72,81.87,81.87,2180286,0
+BK.US,D,20241202,000000,82.22,82.25,80.95,81.11,2840921,0
+BK.US,D,20241203,000000,81.695,82.08,80.805,80.85,2952414,0
+BK.US,D,20241204,000000,80.85,80.99,79.895,80.19,2761258,0
+BK.US,D,20241205,000000,80.21,82.18,80.2,81.49,3635994,0
+BK.US,D,20241206,000000,81.335,81.69,80.0701,80.51,2509660,0
+BK.US,D,20241209,000000,81.59,81.59,80.5,80.61,5712196,0
+BK.US,D,20241210,000000,80.775,81.02,79.9739,80.62,3607313,0
+BK.US,D,20241211,000000,80.86,81.15,78.59,79.67,4817311,0
+BK.US,D,20241212,000000,79.49,80.015,79,79.57,4468810,0
+BK.US,D,20241213,000000,79.76,80.09,78.55,78.83,2982509,0
+BK.US,D,20241216,000000,78.93,79.545,78.65,79.08,3496143,0
+BK.US,D,20241217,000000,78.845,79.28,78.28,78.45,4064932,0
+BK.US,D,20241218,000000,78.0028,78.53,75.78,75.82,4648433,0
+BK.US,D,20241219,000000,76.65,77.4795,75.87,76.41,5814251,0
+BK.US,D,20241220,000000,76.58,78.02,76.09,77.62,13075251,0
+BK.US,D,20241223,000000,77.025,77.65,76.82,77.57,2669984,0
+BK.US,D,20241224,000000,77.33,78.2969,77.33,78.05,1236499,0
+BK.US,D,20241226,000000,77.715,78.49,77.57,78.35,1970170,0
+BK.US,D,20241227,000000,77.95,78.46,77.085,77.57,2072453,0
+BK.US,D,20241230,000000,77.045,77.31,76.22,77.11,1891046,0
+BK.US,D,20241231,000000,77.275,77.49,76.63,76.83,2380728,0
+BK.US,D,20250102,000000,77.24,77.93,76.91,77.41,3443323,0
+BK.US,D,20250103,000000,77.01,77.36,76.14,76.93,3369250,0
+BK.US,D,20250106,000000,77.61,78.6895,77.6,77.92,3381305,0
+BK.US,D,20250107,000000,78.285,78.49,77.06,77.96,4498809,0
+BK.US,D,20250108,000000,77.95,78.01,76.78,77.95,3031602,0
+BK.US,D,20250110,000000,77.85,77.85,75.39,75.42,3577419,0
+BK.US,D,20250113,000000,75.19,76.14,74.91,76.11,4068724,0
+BK.US,D,20250114,000000,76.03,76.74,75.72,75.94,4689918,0
+BK.US,D,20250115,000000,79.1,82.1365,79.1,82.04,9274288,0
+BK.US,D,20250116,000000,81.74,82.475,81.0405,82.25,5143384,0
+BK.US,D,20250117,000000,82.34,83.67,81.36,83.29,4695759,0
+BK.US,D,20250121,000000,83.5,85,83.34,84.93,4830082,0
+BK.US,D,20250122,000000,84.97,85.81,83.87,84.33,4289085,0
+BK.US,D,20250123,000000,84.4,85.55,84.12,84.73,4041643,0
+BK.US,D,20250124,000000,84.58,86.34,84.42,85.79,4305997,0
+BK.US,D,20250127,000000,85.305,85.93,84.72,85.9,2964030,0
+BK.US,D,20250128,000000,85.39,86.69,85.39,86.34,3248265,0
+BK.US,D,20250129,000000,85.83,87.7,85.83,86.04,3398297,0
+BK.US,D,20250130,000000,86.715,87.53,86.05,86.5,2859329,0
+BK.US,D,20250131,000000,86.275,86.87,85.78,85.93,3905697,0
+BK.US,D,20250203,000000,84.45,85.65,83.75,85.19,3501280,0
+BK.US,D,20250204,000000,84.995,85.28,84.415,84.86,3101696,0
+BK.US,D,20250205,000000,85.39,85.97,84.89,85.74,3217039,0
+BK.US,D,20250206,000000,86.31,86.5,85.83,86.4,2483508,0
+BK.US,D,20250207,000000,86.59,86.98,85.91,86.15,3438152,0
+BK.US,D,20250210,000000,86.15,86.39,84.685,85.03,2446811,0
+BK.US,D,20250211,000000,84.78,85.58,84.44,85.5,2329322,0
+BK.US,D,20250212,000000,84.75,85.72,84.34,85.32,2961424,0
+BK.US,D,20250213,000000,85.87,87.205,85.51,86.88,3373201,0
+BK.US,D,20250214,000000,87.275,88.25,87.275,87.84,5104314,0
+BK.US,D,20250218,000000,88.87,89.44,88.11,88.9,6665100,0
+BK.US,D,20250219,000000,88.275,88.93,87.59,88.31,4060425,0
+BK.US,D,20250220,000000,88.49,88.53,86.02,87.16,5921945,0
+BK.US,D,20250221,000000,87.49,87.89,86.84,87.25,5988911,0
+BK.US,D,20250224,000000,87.395,88.385,86.56,88.01,6665719,0
+BK.US,D,20250225,000000,88.38,88.43,85.86,86.75,5937097,0
+BK.US,D,20250226,000000,87.41,88.16,86.185,86.34,3709852,0
+BK.US,D,20250227,000000,86.7,87.99,86.45,86.89,3081516,0
+BK.US,D,20250228,000000,87.2,88.95,87.06,88.95,7190973,0
+BK.US,D,20250303,000000,89.59,90.34,87.7006,88.35,4375718,0
+BK.US,D,20250304,000000,87.87,87.87,84.3,85.54,4968115,0
+BK.US,D,20250305,000000,85.6454,87.18,85.1836,86.56,4391104,0
+BK.US,D,20250306,000000,85.645,86.05,83.9705,84.69,3664930,0
+BK.US,D,20250307,000000,84.27,86.14,83.89,85.84,6459154,0
+BK.US,D,20250310,000000,83.86,86.58,83.3647,84.24,5259957,0
+BK.US,D,20250311,000000,84.07,84.11,80.79,81.05,8531251,0
+BK.US,D,20250312,000000,81.815,82.07,79.24,80.76,5488715,0
+BK.US,D,20250313,000000,81.005,81.08,79.25,79.66,4164370,0
+BK.US,D,20250314,000000,80.24,81.95,79.91,81.75,4354160,0
+BK.US,D,20250317,000000,82.15,83.23,81.435,82.42,4496572,0
+BK.US,D,20250318,000000,82.21,83.02,81.95,82.64,4576982,0
+BK.US,D,20250319,000000,82.725,84.44,82.19,83.9,3748455,0
+BK.US,D,20250320,000000,83.175,84.37,83.155,83.93,3119858,0
+BK.US,D,20250321,000000,83.765,84.135,82.67,83.55,9720941,0
+BK.US,D,20250324,000000,84.7,85.415,84.26,84.7,2607051,0
+BK.US,D,20250325,000000,85.08,85.95,84.59,85.25,2538827,0
+BK.US,D,20250326,000000,85.49,86.07,84.63,85.09,2453035,0
+BK.US,D,20250327,000000,84.85,85.22,83.865,84.48,3171277,0
+BK.US,D,20250328,000000,84.3,84.85,82.4802,82.71,2643715,0
+BK.US,D,20250331,000000,81.795,84.305,81.34,83.87,4254581,0
+BK.US,D,20250401,000000,82.85,84.1499,82.585,83.77,2881914,0
+BK.US,D,20250402,000000,83.045,84.55,82.56,84.22,3191062,0
+BK.US,D,20250403,000000,81.235,81.95,79.78,79.91,5262466,0
+BK.US,D,20250404,000000,76.4,78.73,72.93,73.31,6697144,0
+BK.US,D,20250407,000000,71.34,76.305,70.46,74.09,7460992,0
+BK.US,D,20250408,000000,76.97,77.66,72.13,73.5,4832861,0
+BK.US,D,20250409,000000,72.12,80.155,72.11,79.35,6400857,0
+BK.US,D,20250410,000000,78.105,78.52,74.63,76.61,5387153,0
+BK.US,D,20250411,000000,72.5,78.67,72.5,77.67,6804438,0
+BK.US,D,20250414,000000,78.03,79.05,76.9279,77.52,4435368,0
+BK.US,D,20250415,000000,78,79.06,77.44,77.77,3813811,0
+BK.US,D,20250416,000000,77.6,77.832,75.21,75.73,5147348,0
+BK.US,D,20250417,000000,76.095,77.4997,75.26,76.34,4318572,0
+BK.US,D,20250421,000000,75.37,75.73,73.55,74.04,2627415,0
+BK.US,D,20250422,000000,75.605,76.7067,75.35,76.31,3789221,0
+BK.US,D,20250423,000000,77.94,79.68,77.48,77.73,3764119,0
+BK.US,D,20250424,000000,77.69,79.22,77.49,78.72,4898015,0
+BK.US,D,20250425,000000,78.71,79.16,78.17,78.65,2508275,0
+BK.US,D,20250428,000000,78.95,79.5,78.53,78.91,2995504,0
+BK.US,D,20250429,000000,78.955,80.36,78.56,80.04,3142162,0
+BK.US,D,20250430,000000,78.66,80.6,77.77,80.41,4856972,0
+BK.US,D,20250501,000000,80.01,81.53,79.72,80.91,3275889,0
+BK.US,D,20250502,000000,82.26,83.31,81.97,82.14,4335045,0
+BK.US,D,20250505,000000,81.465,82.78,81.19,82.18,2710609,0
+BK.US,D,20250506,000000,81.41,83.55,81.12,82.91,4368683,0
+BK.US,D,20250507,000000,83.08,84.26,82.91,83.95,4827901,0
+BK.US,D,20250508,000000,84.86,86.19,84.54,85.5,4467652,0
+BK.US,D,20250509,000000,86,86.38,85.69,85.91,3855268,0
+BK.US,D,20250512,000000,87.955,88.55,86.52,87.1,4648688,0
+BK.US,D,20250513,000000,87.085,88.46,86.97,87.93,3073779,0
+BK.US,D,20250514,000000,88.1,88.23,87.6199,87.94,3006779,0
+BK.US,D,20250515,000000,87.765,89.53,87.765,89.39,3692255,0
+BK.US,D,20250516,000000,89.7,90.5,89.35,90.07,6290943,0
+BK.US,D,20250519,000000,89.64,90.625,89.0018,90.33,3429501,0
+BK.US,D,20250520,000000,89.995,90.4242,89.4901,90.1,3286939,0
+BK.US,D,20250521,000000,89.62,89.97,88.83,88.9,6474951,0
+BK.US,D,20250522,000000,88.645,89.65,88.53,89.18,3696017,0
+BK.US,D,20250523,000000,88.22,89.49,87.88,89.09,2974340,0
+BK.US,D,20250527,000000,89.7,90.27,89.19,90.23,3793052,0
+BK.US,D,20250528,000000,90.06,90.23,88.735,88.8,3223529,0
+BK.US,D,20250529,000000,89.5,89.87,88.52,89.07,3767714,0
+BK.US,D,20250530,000000,88.775,88.845,87.96,88.61,6337730,0
+BK.US,D,20250602,000000,88.325,89.01,87.8,88.98,2449633,0
+BK.US,D,20250603,000000,88.65,89.797,88.44,89.32,3199545,0
+BK.US,D,20250604,000000,89.22,89.6642,88.32,88.33,4026670,0
+BK.US,D,20250605,000000,88.665,88.876,88.13,88.58,3214338,0
+BK.US,D,20250606,000000,89.29,90.39,89.12,90.32,2263353,0
+BK.US,D,20250609,000000,90.31,90.5,89.7,90.01,2536010,0
+BK.US,D,20250610,000000,89.73,90.46,89.48,90,2745613,0
+BK.US,D,20250611,000000,89.75,90.11,89.275,89.56,3067576,0
+BK.US,D,20250612,000000,89.23,89.71,88.69,89.71,3002568,0
+BK.US,D,20250613,000000,88.435,89.61,88.19,88.6,3527984,0
+BK.US,D,20250616,000000,89.14,90.56,88.8,90.49,3941534,0
+BK.US,D,20250617,000000,89.945,90.54,89.17,89.77,3622105,0
+BK.US,D,20250618,000000,89.855,92.08,89.855,91.6,5008611,0
+BK.US,D,20250620,000000,92.15,92.64,91.52,91.62,6110726,0
+BK.US,D,20250623,000000,90.515,90.99,87.41,89.63,9338035,0
+BK.US,D,20250624,000000,90.22,91.56,90.22,91.2,3910776,0
+BK.US,D,20250625,000000,91.25,91.42,89.79,90,4496330,0
+BK.US,D,20250626,000000,90.225,90.57,89.75,90.04,4527851,0
+BK.US,D,20250627,000000,89.89,91.77,89.45,91.18,6279106,0
+BK.US,D,20250630,000000,91.66,91.9586,90.345,91.11,5596567,0
+BK.US,D,20250701,000000,90.66,91.11,89.64,90.65,4343324,0
+BK.US,D,20250702,000000,90.715,92.3,90.58,92.09,4257302,0
+BK.US,D,20250703,000000,92.19,92.845,91.96,92.43,2408224,0
+BK.US,D,20250707,000000,92.62,93.79,92.47,93.25,4348231,0
+BK.US,D,20250708,000000,93.355,93.545,92.471,92.69,4319198,0
+BK.US,D,20250709,000000,93.43,93.715,92.815,93.05,3991589,0
+BK.US,D,20250710,000000,93,93.925,92.66,93.66,4662227,0
+BK.US,D,20250711,000000,93.25,93.8,92.67,93.72,4276942,0
+BK.US,D,20250714,000000,93.64,95.36,93.38,95.25,7011357,0
+BK.US,D,20250715,000000,93.455,96.47,93.455,95.16,8709072,0
+BK.US,D,20250716,000000,95.68,96,93.37,95.49,5438431,0
+BK.US,D,20250717,000000,95.34,98.16,95.13,97.92,5686086,0
+BK.US,D,20250718,000000,98.005,99.04,97.7,98.84,5658236,0
+BK.US,D,20250721,000000,98.66,99.42,98.01,98.6,3337058,0
+BK.US,D,20250722,000000,98.99,99.23,98.03,98.9,3237499,0
+BK.US,D,20250723,000000,99.5,99.83,98.37,99.63,3857633,0
+BK.US,D,20250724,000000,99.84,101.03,99.495,99.97,4245153,0
+BK.US,D,20250725,000000,99.445,101.159,98.77,100.92,4123370,0
+BK.US,D,20250728,000000,100.82,100.97,100.2,100.63,2331407,0
+BK.US,D,20250729,000000,101.36,102.02,100.89,101.87,3561490,0
+BK.US,D,20250730,000000,101.755,103.16,101.51,102.3,3188324,0
+BK.US,D,20250731,000000,101.885,102.7,101.1,101.45,4076464,0
+BK.US,D,20250801,000000,100.56,100.56,98.4,99.81,3665823,0
+BK.US,D,20250804,000000,100.45,101.575,100.24,101.41,2344425,0
+BK.US,D,20250805,000000,101.5,102,100.229,100.66,3630145,0
+BK.US,D,20250806,000000,100.855,102.39,100.66,102.29,3765032,0
+BK.US,D,20250807,000000,102.82,103.41,101.415,102.21,4098850,0
+BK.US,D,20250808,000000,102.75,103.975,102.365,103.09,3083405,0
+BK.US,D,20250811,000000,103.47,103.74,102.74,103.27,2812773,0
+BK.US,D,20250812,000000,103.7,104.47,103.36,103.61,2870455,0
+BK.US,D,20250813,000000,103.525,104.08,100.08,101.91,4605233,0
+BK.US,D,20250814,000000,103.57,103.99,102.16,103.35,2943113,0
+BK.US,D,20250815,000000,103.48,103.51,100.83,101,3736909,0
+BK.US,D,20250818,000000,100.875,101.82,100.83,101.74,2966179,0
+BK.US,D,20250819,000000,101.31,102.13,100.84,101.08,3206892,0
+BK.US,D,20250820,000000,100.815,101.62,99.67,101.25,2581340,0
+BK.US,D,20250821,000000,101.02,101.905,100.44,101.78,2454219,0
+BK.US,D,20250822,000000,101.905,103.125,101.905,102.54,3471636,0
+BK.US,D,20250825,000000,101.7079,103.67,101.7079,103.12,2467677,0
+BK.US,D,20250826,000000,102.93,104.76,102.55,104.59,3620580,0
+BK.US,D,20250827,000000,104.76,105.51,104.3,105.03,2384454,0
+BK.US,D,20250828,000000,105.4425,106.2982,104.705,106.1,2778007,0
+BK.US,D,20250829,000000,106.5,106.57,104.92,105.6,2933332,0
+BK.US,D,20250902,000000,104.3252,105,103.34,104.7,3308423,0
+BK.US,D,20250903,000000,104.11,105.03,103.61,104.68,2258201,0
+BK.US,D,20250904,000000,104.98,105.69,104.78,105.56,2308562,0
+BK.US,D,20250905,000000,105.75,106.056,102.895,103.69,2780540,0
+BK.US,D,20250908,000000,103.985,104.65,103.49,104.02,3055255,0
+BK.US,D,20250909,000000,103.94,106.18,103.17,104.77,3918525,0
+BK.US,D,20250910,000000,104.96,104.96,102.63,104,2737614,0
+BK.US,D,20250911,000000,103.72,106.33,103.66,105.6,3698088,0
+BK.US,D,20250912,000000,105.16,106.52,105.05,106.48,2609412,0
+BK.US,D,20250915,000000,107.01,107.01,106.1,106.42,2523287,0
+BK.US,D,20250916,000000,106.43,107,104.77,105.49,2369522,0
+BK.US,D,20250917,000000,105.91,107.21,105.805,107.01,2935711,0
+BK.US,D,20250918,000000,107.205,108.701,106.81,108.52,2784212,0
+BK.US,D,20250919,000000,108.63,109.21,108.17,108.71,8770772,0
+BK.US,D,20250922,000000,107.825,109.715,107.2721,109.46,2905260,0
+BK.US,D,20250923,000000,109.39,110.87,108.1,108.66,2282780,0
+BK.US,D,20250924,000000,109.025,109.5,107.82,108.11,2292811,0
+BK.US,D,20250925,000000,108.105,109.47,107.65,109.08,2961549,0
+BK.US,D,20250926,000000,109.27,110.275,108.88,109.53,2095350,0
+BK.US,D,20250929,000000,109.89,110.16,108.7,109.75,2457784,0
+BK.US,D,20250930,000000,109.33,110.745,108.065,108.96,3707098,0
+BK.US,D,20251001,000000,108.55,109.075,106.78,106.83,2586198,0
+BK.US,D,20251002,000000,107.315,107.315,105.78,106.38,3009366,0
+BK.US,D,20251003,000000,106.69,107.56,105.72,106.6,3613669,0
+BK.US,D,20251006,000000,106.745,107.5,105.37,106.43,2580554,0
+BK.US,D,20251007,000000,106.885,107.19,106,106.93,2395314,0
+BK.US,D,20251008,000000,107.36,107.53,105.4289,106.01,3413315,0
+BK.US,D,20251009,000000,106.25,107.39,105.79,106.82,3180032,0
+BK.US,D,20251010,000000,107.11,107.41,104.37,104.54,3809811,0
+BK.US,D,20251013,000000,105.55,106.71,104.54,106.3,3045406,0
+BK.US,D,20251014,000000,105.63,108.2,105.505,107.11,4087048,0
+BK.US,D,20251015,000000,107.97,109.24,106.77,108.93,5545520,0
+BK.US,D,20251016,000000,107.445,110.19,106.03,106.72,6858847,0
+BK.US,D,20251017,000000,106.99,107.1,103.1103,105.98,7925271,0
+BK.US,D,20251020,000000,106.52,109.05,106.52,108.5,3982189,0
+BK.US,D,20251021,000000,108.06,108.67,107,107,4875331,0
+BK.US,D,20251022,000000,107.42,107.48,105.36,107.03,3368079,0
+BK.US,D,20251023,000000,107.1,107.37,106.24,106.68,2720241,0
+BK.US,D,20251024,000000,107.25,108.58,107.245,107.99,2250601,0
+BK.US,D,20251027,000000,108.145,108.45,107.52,107.58,2324378,0
+BK.US,D,20251028,000000,107.9,108.92,107.475,108.45,3162709,0
+BK.US,D,20251029,000000,108.105,108.46,106.62,107.05,4258373,0
+BK.US,D,20251030,000000,106.625,108.76,106.48,107.92,2369668,0
+BK.US,D,20251031,000000,106.7509,108.28,106.71,107.93,2770619,0
+BK.US,D,20251103,000000,108.075,108.535,106.865,108.06,3386825,0
+BK.US,D,20251104,000000,107,108.565,106.26,108,3738615,0
+BK.US,D,20251105,000000,108.165,109.06,107.29,108.69,2036540,0
+BK.US,D,20251106,000000,108.5,109.04,107.735,108.42,3254557,0
+BK.US,D,20251107,000000,108.595,109.67,107.36,109.64,3293004,0
+BK.US,D,20251110,000000,109.475,111.46,109.45,110.96,2547058,0
+BK.US,D,20251111,000000,111,111.935,110.87,111.25,2088776,0
+BK.US,D,20251112,000000,111.805,113.74,111.6101,112.64,3090943,0
+BK.US,D,20251113,000000,112.43,112.855,110.75,111.04,2830476,0
+BK.US,D,20251114,000000,110.25,112.01,109.5,110.48,4468254,0
+BK.US,D,20251117,000000,110.37,110.73,106.7,106.77,3547600,0
+BK.US,D,20251118,000000,106.72,108.13,105.85,107.5,3766506,0
+BK.US,D,20251119,000000,107.27,108.14,106.86,107.51,3242904,0
+BK.US,D,20251120,000000,108.53,109.62,106.22,106.46,2565946,0
+BK.US,D,20251121,000000,106.95,107.62,105.4199,106.43,4199055,0
+BK.US,D,20251124,000000,106.56,108.2,105.49,108.07,5511408,0
+BK.US,D,20251125,000000,108.22,109.3,107.41,109.13,3155616,0
+BK.US,D,20251126,000000,109.57,112.015,109.27,111.39,3075190,0
+BK.US,D,20251128,000000,111.85,112.73,111.45,112.1,1723950,0
+BK.US,D,20251201,000000,111.84,112.64,111.43,111.81,2887004,0
+BK.US,D,20251202,000000,112.24,113.025,111.81,112.08,2962748,0
+BK.US,D,20251203,000000,112,113.77,111.995,113.09,2596187,0
+BK.US,D,20251204,000000,113.325,114.425,113.21,113.95,2561168,0
+BK.US,D,20251205,000000,113.825,114.9599,113.4,114.02,2631589,0
+BK.US,D,20251208,000000,114.1,114.99,113.78,114.44,3061763,0
+BK.US,D,20251209,000000,114.55,117.29,114.515,115.93,3826277,0
+BK.US,D,20251210,000000,116.1859,118.88,114.7,118.38,5255113,0
+BK.US,D,20251211,000000,117.92,119.4,117.58,118.68,4791252,0
+BK.US,D,20251212,000000,118.97,119.18,116.75,117.03,3422546,0
+BK.US,D,20251215,000000,117.57,118.02,116.5,116.96,3550650,0
+BK.US,D,20251216,000000,117.06,117.06,114.08,114.35,5193811,0
+BK.US,D,20251217,000000,114.33,115.44,113.45,113.56,3766282,0
+BK.US,D,20251218,000000,114.215,115.31,113.91,114.45,2875125,0
+BK.US,D,20251219,000000,114.58,116.09,114.58,115.84,8474457,0
+BK.US,D,20251222,000000,116.355,117.59,116.0401,117.26,3826645,0
+BK.US,D,20251223,000000,116.97,118.13,116.96,117.22,2656842,0
+BK.US,D,20251224,000000,117.485,118.43,117.02,118.22,1424048,0
+BK.US,D,20251226,000000,117.94,118.36,117.28,117.47,1534239,0
+BK.US,D,20251229,000000,117.7,118,117.04,117.47,2694241,0
+BK.US,D,20251230,000000,117.495,117.69,116.58,116.87,2206630,0
+BK.US,D,20251231,000000,116.99,117.0955,116.04,116.09,1913690,0
+BK.US,D,20260102,000000,116.01,117.06,115.31,117.04,3174551,0
+BK.US,D,20260105,000000,117.43,122.36,117.15,121.04,6010396,0
+BK.US,D,20260106,000000,121.69,122.04,119.86,121.31,3607509,0
+BK.US,D,20260107,000000,122.11,122.11,120.18,120.45,2820580,0
+BK.US,D,20260108,000000,120.32,121.28,119.4138,120.05,2869916,0
+BK.US,D,20260109,000000,119.855,120.775,119.02,119.04,3002605,0
+BK.US,D,20260112,000000,119.21,120.7,118.5,120.66,3794067,0
+BK.US,D,20260113,000000,121.26,123.01,119.88,122.93,7293686,0
+BK.US,D,20260114,000000,122.89,124.93,122.67,124.59,6128374,0
+BK.US,D,20260115,000000,125.15,125.89,123.08,123.97,3698660,0
+BK.US,D,20260116,000000,123.885,124.35,121.27,121.33,4721241,0
+BK.US,D,20260120,000000,119.71,121.78,119.4,120.68,5028498,0
+BK.US,D,20260121,000000,120.69,121.82,119.18,119.76,4291728,0
+BK.US,D,20260122,000000,120.565,121.4707,119.95,120.18,3436284,0
+BK.US,D,20260123,000000,119.01,119.52,117.345,117.61,3862178,0
+BK.US,D,20260126,000000,117.875,119.18,117.68,119.02,3103906,0
+BK.US,D,20260127,000000,119.25,119.82,118.565,118.87,2660074,0
+BK.US,D,20260128,000000,118.87,119.145,117.96,118.9,2455482,0
+BK.US,D,20260129,000000,120,121.58,118.84,121.49,3902033,0
+BK.US,D,20260130,000000,120.3,120.57,119.095,119.92,3059623,0
+BK.US,D,20260202,000000,119.895,121.8,119.85,121.61,3056821,0
+BK.US,D,20260203,000000,121.96,122.595,117.83,119.32,3419276,0
+BK.US,D,20260204,000000,119.53,122.03,118.86,121.32,4160529,0
+BK.US,D,20260205,000000,120.46,121.385,119.3,120.51,3224143,0
+BK.US,D,20260206,000000,122.06,124.46,122.06,124.32,3904492,0
+BK.US,D,20260209,000000,123.785,128,123.785,127.61,3614787,0
+BK.US,D,20260210,000000,127.485,128.76,123.46,126.45,5230546,0
+BK.US,D,20260211,000000,126.61,127.83,121.635,121.7,5801184,0
+BK.US,D,20260212,000000,122.17,123.11,113.46,114.91,6563595,0
+BK.US,D,20260213,000000,114.55,117.84,112.83,117.74,3676419,0
+BK.US,D,20260217,000000,118.23,120.195,118,118.8,2960914,0
+BK.US,D,20260218,000000,118.76,120.54,118.67,119.49,4358597,0
diff --git a/daily/us/nyse stocks/1/bke.us.txt b/daily/us/nyse stocks/1/bke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a014abd274b991777c64a80b7b177fea175a2e9f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bke.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKE.US,D,20050225,000000,3.90104,3.98613,3.88618,3.97871,70388.578436453,0
+BKE.US,D,20050228,000000,4.01213,4.01213,3.88999,3.92322,81911.566173687,0
+BKE.US,D,20050301,000000,3.92322,4.00851,3.92322,3.94188,104963.68232908,0
+BKE.US,D,20050302,000000,3.9492,4.02707,3.9492,4.02707,57643.595197109,0
+BKE.US,D,20050303,000000,3.99357,4.09772,3.88247,3.93435,216007.66221094,0
+BKE.US,D,20050304,000000,3.96757,4.08639,3.9492,4.07154,124996.63036785,0
+BKE.US,D,20050307,000000,4.08639,4.09772,4.01213,4.06773,117103.80849828,0
+BKE.US,D,20050308,000000,4.06773,4.07916,4.05698,4.06039,49756.914008449,0
+BKE.US,D,20050309,000000,4.06039,4.07154,4.05287,4.06039,70993.435506594,0
+BKE.US,D,20050310,000000,4.09371,4.10495,4.06039,4.06039,45502.445581085,0
+BKE.US,D,20050311,000000,4.07154,4.07525,3.97529,4.00109,55215.979341996,0
+BKE.US,D,20050314,000000,4.01213,4.02707,3.96415,4.00851,97086.212161784,0
+BKE.US,D,20050315,000000,4.02707,4.04946,4.01213,4.01213,92840.954755794,0
+BKE.US,D,20050316,000000,4.03441,4.04574,4.01955,4.01955,35191.21887777,0
+BKE.US,D,20050317,000000,4.01213,4.04946,4.00851,4.02707,118320.68676629,0
+BKE.US,D,20050318,000000,4.07525,4.07525,4.01594,4.01955,202667.03292283,0
+BKE.US,D,20050321,000000,4.01955,4.03441,4.01594,4.02707,134706.07034148,0
+BKE.US,D,20050322,000000,4.02707,4.04574,4.02707,4.02707,64924.39586881,0
+BKE.US,D,20050323,000000,4.02707,4.03812,4.00851,4.01594,177783.97040791,0
+BKE.US,D,20050324,000000,4.00851,4.04164,3.98613,3.98613,44903.729191861,0
+BKE.US,D,20050328,000000,4.01955,4.2051,4.01955,4.19768,202667.03292283,0
+BKE.US,D,20050329,000000,4.1754,4.19768,4.13074,4.15693,104362.91904621,0
+BKE.US,D,20050330,000000,4.14931,4.23852,4.13846,4.23852,174148.68730616,0
+BKE.US,D,20050331,000000,4.32353,4.51953,4.27916,4.51953,297930.48629964,0
+BKE.US,D,20050401,000000,4.52744,4.52744,4.16777,4.25709,280332.31824371,0
+BKE.US,D,20050404,000000,4.26813,4.4015,4.24194,4.29754,228152.90561424,0
+BKE.US,D,20050405,000000,4.29754,4.34951,4.27174,4.32353,218442.44219379,0
+BKE.US,D,20050406,000000,4.33476,4.4569,4.30506,4.44224,316125.32385115,0
+BKE.US,D,20050407,000000,4.44224,4.5426,4.44224,4.46824,491492.93631897,0
+BKE.US,D,20050408,000000,4.46824,4.64645,4.46824,4.55725,374986.8207631,0
+BKE.US,D,20050411,000000,4.55725,4.55725,4.47195,4.50116,233007.11387764,0
+BKE.US,D,20050412,000000,4.4909,4.53116,4.40521,4.52744,216007.66221094,0
+BKE.US,D,20050413,000000,4.51299,4.53116,4.48328,4.50547,84950.179779856,0
+BKE.US,D,20050414,000000,4.50547,4.55393,4.47967,4.53869,294895.96648075,0
+BKE.US,D,20050415,000000,4.56858,4.56858,4.42367,4.43482,117103.80849828,0
+BKE.US,D,20050418,000000,4.44576,4.47195,4.4015,4.47195,185071.93520735,0
+BKE.US,D,20050419,000000,4.49833,4.53116,4.39779,4.51953,590389.62590389,0
+BKE.US,D,20050420,000000,4.51953,4.51953,4.41615,4.44224,180215.68005031,0
+BKE.US,D,20050421,000000,4.47195,4.47195,4.40902,4.45309,118923.49694279,0
+BKE.US,D,20050422,000000,4.46453,4.47576,4.39426,4.45309,259704.74760297,0
+BKE.US,D,20050425,000000,4.46824,4.61997,4.45309,4.50859,188705.17141547,0
+BKE.US,D,20050426,000000,4.53116,4.55002,4.44957,4.44957,219048.32271074,0
+BKE.US,D,20050427,000000,4.4569,4.46824,4.4272,4.44224,247558.48075286,0
+BKE.US,D,20050428,000000,4.43824,4.46824,4.4015,4.40521,200847.34447831,0
+BKE.US,D,20050429,000000,4.4015,4.45309,4.36798,4.45309,164431.05975797,0
+BKE.US,D,20050502,000000,4.47195,4.52344,4.4015,4.41615,186279.60245399,0
+BKE.US,D,20050503,000000,4.41615,4.44224,4.39779,4.40902,364062.54941509,0
+BKE.US,D,20050504,000000,4.40902,4.49462,4.40902,4.46824,154130.06752284,0
+BKE.US,D,20050505,000000,4.46824,4.52744,4.43824,4.52744,236035.49301562,0
+BKE.US,D,20050506,000000,4.52744,4.53116,4.48709,4.52744,188705.17141547,0
+BKE.US,D,20050509,000000,4.52344,4.66131,4.50547,4.66131,197201.82690836,0
+BKE.US,D,20050510,000000,4.59467,4.65389,4.59125,4.6276,350109.8989291,0
+BKE.US,D,20050511,000000,4.61997,4.65389,4.56135,4.63864,245134.95868502,0
+BKE.US,D,20050512,000000,4.72404,5.13911,4.72404,5.02029,1288183.8548006,0
+BKE.US,D,20050513,000000,5.01629,5.08722,4.96225,5.04296,453870.00779881,0
+BKE.US,D,20050516,000000,5.05039,5.12786,5.04648,5.07276,575829.04800731,0
+BKE.US,D,20050517,000000,5.10266,5.10979,5.01629,5.0797,452044.17867338,0
+BKE.US,D,20050518,000000,5.08351,5.09474,5.05527,5.08722,358608.60131564,0
+BKE.US,D,20050519,000000,5.09836,5.10979,5.05039,5.07657,661386.13175094,0
+BKE.US,D,20050520,000000,5.06964,5.08351,4.96919,4.973,933222.81794858,0
+BKE.US,D,20050523,000000,4.98345,5.04648,4.97671,5.03924,658956.46900219,0
+BKE.US,D,20050524,000000,5.04648,5.10979,5.03924,5.09474,746945.26238822,0
+BKE.US,D,20050525,000000,5.10979,5.13168,5.07657,5.08722,580072.25851966,0
+BKE.US,D,20050526,000000,5.11341,5.17321,5.10588,5.15894,541248.8268806,0
+BKE.US,D,20050527,000000,5.13911,5.20643,5.13168,5.18297,739660.36792925,0
+BKE.US,D,20050531,000000,5.19001,5.20202,5.10979,5.10979,514551.19315527,0
+BKE.US,D,20050601,000000,5.12786,5.34449,5.12786,5.27247,656537.04072164,0
+BKE.US,D,20050602,000000,5.30188,5.72976,5.30188,5.50259,873153.65378999,0
+BKE.US,D,20050603,000000,5.53717,5.57625,5.43575,5.43575,357388.65270717,0
+BKE.US,D,20050606,000000,5.46917,5.476,5.41768,5.45187,462974.59070231,0
+BKE.US,D,20050607,000000,5.43985,5.54733,5.43985,5.48763,486638.72805556,0
+BKE.US,D,20050608,000000,5.506,5.506,5.34811,5.37576,220262.1306383,0
+BKE.US,D,20050609,000000,5.38338,5.50259,5.37977,5.4592,617701.32772073,0
+BKE.US,D,20050610,000000,5.46243,5.48763,5.44435,5.476,237256.46507091,0
+BKE.US,D,20050613,000000,5.49497,5.50259,5.45187,5.48353,338578.72361732,0
+BKE.US,D,20050614,000000,5.4592,5.69585,5.4592,5.69175,1041827.9240603,0
+BKE.US,D,20050615,000000,5.69585,6.00637,5.69585,5.98077,1032120.5309804,0
+BKE.US,D,20050616,000000,5.96826,5.96826,5.85795,5.91501,494524.3857974,0
+BKE.US,D,20050617,000000,5.69585,5.77304,5.56462,5.5911,898639.52648141,0
+BKE.US,D,20050620,000000,5.56462,5.56462,5.51421,5.54733,566735.72301883,0
+BKE.US,D,20050621,000000,5.58006,5.76248,5.58006,5.73698,783342.10161899,0
+BKE.US,D,20050622,000000,5.74041,5.74041,5.59863,5.60235,518794.40366762,0
+BKE.US,D,20050623,000000,5.57303,5.70308,5.55476,5.58749,243919.10386383,0
+BKE.US,D,20050624,000000,5.58749,5.58749,5.33618,5.33618,385300.09436006,0
+BKE.US,D,20050627,000000,5.33618,5.60616,5.33618,5.55955,464178.16416167,0
+BKE.US,D,20050628,000000,5.56462,5.59863,5.54733,5.56189,405322.80793064,0
+BKE.US,D,20050629,000000,5.58006,5.73698,5.58006,5.66869,404721.02120096,0
+BKE.US,D,20050630,000000,5.69175,5.75829,5.68393,5.74041,334331.41931769,0
+BKE.US,D,20050701,000000,5.74041,5.76248,5.65207,5.66458,222079.77218917,0
+BKE.US,D,20050705,000000,5.66458,5.82581,5.66146,5.79102,336761.08206643,0
+BKE.US,D,20050706,000000,5.80743,5.81828,5.72683,5.75193,526683.13174992,0
+BKE.US,D,20050707,000000,5.75193,5.81466,5.71833,5.7878,413817.4165299,0
+BKE.US,D,20050708,000000,5.7878,5.94881,5.77958,5.94101,637724.04129133,0
+BKE.US,D,20050711,000000,5.95292,5.96826,5.877,5.88091,442942.66611034,0
+BKE.US,D,20050712,000000,5.86918,5.86918,5.81115,5.84065,453870.00779881,0
+BKE.US,D,20050713,000000,5.82952,5.84065,5.72252,5.76532,193563.47346616,0
+BKE.US,D,20050714,000000,5.77958,5.85023,5.76248,5.77665,327044.47796507,0
+BKE.US,D,20050715,000000,5.76532,5.80743,5.66458,5.75458,189918.97934303,0
+BKE.US,D,20050718,000000,5.74041,5.74041,5.57303,5.5911,305814.09714784,0
+BKE.US,D,20050719,000000,5.6256,5.69175,5.61095,5.64074,571578.67336723,0
+BKE.US,D,20050720,000000,5.64495,5.66869,5.56189,5.66458,415037.36513837,0
+BKE.US,D,20050721,000000,5.66458,5.6727,5.5911,5.62208,195991.08932127,0
+BKE.US,D,20050722,000000,5.62208,5.69585,5.52945,5.69585,200232.25293998,0
+BKE.US,D,20050725,000000,5.69585,5.69585,5.51743,5.52212,200232.25293998,0
+BKE.US,D,20050726,000000,5.51421,5.51743,5.28352,5.29544,544884.10998236,0
+BKE.US,D,20050727,000000,5.32856,5.34811,5.26935,5.29544,383475.28868144,0
+BKE.US,D,20050728,000000,5.29544,5.68051,5.29544,5.65207,401079.59741829,0
+BKE.US,D,20050729,000000,5.61797,5.70709,5.5911,5.59501,280332.31824371,0
+BKE.US,D,20050801,000000,5.59501,5.59863,5.506,5.51001,243919.10386383,0
+BKE.US,D,20050802,000000,5.50259,5.54401,5.48353,5.54401,205086.46120338,0
+BKE.US,D,20050803,000000,5.52945,5.62208,5.50259,5.53717,577039.78559441,0
+BKE.US,D,20050804,000000,5.17956,5.19001,4.88692,4.92043,1382243.734718,0
+BKE.US,D,20050805,000000,4.93587,5.00202,4.89415,4.89415,375587.58404596,0
+BKE.US,D,20050808,000000,4.90518,5.00202,4.86181,4.90518,327044.47796507,0
+BKE.US,D,20050809,000000,4.9392,5.01629,4.92043,4.98345,611020.26688509,0
+BKE.US,D,20050810,000000,4.98345,5.08722,4.973,4.98736,598884.23450315,0
+BKE.US,D,20050811,000000,5.10266,5.19001,5.02391,5.13911,550342.15186908,0
+BKE.US,D,20050812,000000,5.12093,5.14712,4.98345,4.99801,236035.49301562,0
+BKE.US,D,20050815,000000,4.98345,5.23232,4.97671,5.20955,601310.82691145,0
+BKE.US,D,20050816,000000,5.21717,5.2247,4.93587,4.95424,364676.61750661,0
+BKE.US,D,20050817,000000,4.9392,5.00524,4.81295,4.83562,504834.5890539,0
+BKE.US,D,20050818,000000,4.83562,4.91291,4.73117,4.88066,339790.48465123,0
+BKE.US,D,20050819,000000,4.82809,4.86894,4.79058,4.84734,138953.37464112,0
+BKE.US,D,20050822,000000,4.83562,5.03192,4.83562,5.02391,537606.37965111,0
+BKE.US,D,20050823,000000,5.07657,5.15102,4.95063,4.95063,388330.52039166,0
+BKE.US,D,20050824,000000,4.8835,5.10588,4.87647,5.01276,288223.09321964,0
+BKE.US,D,20050825,000000,4.99801,5.1435,4.99801,5.09474,241493.53490235,0
+BKE.US,D,20050826,000000,5.08722,5.16607,4.97984,5.00935,299749.15129734,0
+BKE.US,D,20050829,000000,4.9944,5.05908,4.973,5.05908,214797.94807066,0
+BKE.US,D,20050830,000000,5.05908,5.10588,4.9431,4.98345,271227.73534021,0
+BKE.US,D,20050831,000000,4.98345,5.08351,4.90128,5.08351,438096.64542149,0
+BKE.US,D,20050901,000000,4.92043,5.05039,4.84734,4.86542,1069141.6727708,0
+BKE.US,D,20050902,000000,4.88066,4.8835,4.79058,4.86894,154130.06752284,0
+BKE.US,D,20050906,000000,4.88066,4.88692,4.79058,4.85848,770608.37629466,0
+BKE.US,D,20050907,000000,4.86894,5.05039,4.81598,5.01276,521223.04296955,0
+BKE.US,D,20050908,000000,5.02029,5.04648,4.92043,4.95424,262732.10329413,0
+BKE.US,D,20050909,000000,4.9392,4.95815,4.84734,4.88066,214195.13789415,0
+BKE.US,D,20050912,000000,4.85086,4.93196,4.82409,4.87647,410781.87326418,0
+BKE.US,D,20050913,000000,4.85477,4.88066,4.78042,4.78042,197201.82690836,0
+BKE.US,D,20050914,000000,4.76508,4.80846,4.66131,4.68017,182634.08488405,0
+BKE.US,D,20050915,000000,4.71261,4.76137,4.68348,4.73117,262130.31656445,0
+BKE.US,D,20050916,000000,4.75365,4.82809,4.7426,4.82067,390155.32607028,0
+BKE.US,D,20050919,000000,4.80123,4.82067,4.51953,4.5765,413817.4165299,0
+BKE.US,D,20050920,000000,4.66131,4.69804,4.33838,4.35685,652891.52315168,0
+BKE.US,D,20050921,000000,4.35685,4.39426,4.27174,4.27916,544274.13567812,0
+BKE.US,D,20050922,000000,4.27555,4.43824,4.19397,4.36798,723276.00780086,0
+BKE.US,D,20050923,000000,4.3757,4.55725,4.34219,4.49833,247558.48075286,0
+BKE.US,D,20050926,000000,4.53506,4.62379,4.50859,4.54611,350109.8989291,0
+BKE.US,D,20050927,000000,4.56858,4.58382,4.47195,4.49833,354966.15408614,0
+BKE.US,D,20050928,000000,4.51299,4.51953,4.38674,4.41264,354966.15408614,0
+BKE.US,D,20050929,000000,4.41968,4.43482,4.2905,4.41615,404117.18757764,0
+BKE.US,D,20050930,000000,4.42367,4.45309,4.3757,4.39779,245738.79230834,0
+BKE.US,D,20051003,000000,4.42367,4.60884,4.41968,4.55393,486026.70685768,0
+BKE.US,D,20051004,000000,4.56858,4.66883,4.55393,4.59467,444766.44834214,0
+BKE.US,D,20051005,000000,4.59467,4.60551,4.50859,4.51562,245134.95868502,0
+BKE.US,D,20051006,000000,4.56858,4.66131,4.47195,4.66131,657144.96813223,0
+BKE.US,D,20051007,000000,4.66131,4.73869,4.63492,4.66131,265162.7894897,0
+BKE.US,D,20051010,000000,4.66131,4.68348,4.6016,4.63864,417460.8872062,0
+BKE.US,D,20051011,000000,4.67264,4.7087,4.47967,4.48709,282764.02788609,0
+BKE.US,D,20051012,000000,4.4909,4.4909,4.2905,4.32353,301569.86318867,0
+BKE.US,D,20051013,000000,4.30506,4.62379,4.2606,4.61626,534568.78949176,0
+BKE.US,D,20051014,000000,4.64254,4.73498,4.61626,4.7087,333123.75207104,0
+BKE.US,D,20051017,000000,4.75764,4.76508,4.54611,4.59125,283365.81461577,0
+BKE.US,D,20051018,000000,4.56858,4.58382,4.44957,4.4569,271834.63930399,0
+BKE.US,D,20051019,000000,4.36798,4.60884,4.33476,4.60884,334331.41931769,0
+BKE.US,D,20051020,000000,4.61626,4.64998,4.44224,4.51953,305206.16973724,0
+BKE.US,D,20051021,000000,4.51953,4.64254,4.51953,4.60884,236641.37353258,0
+BKE.US,D,20051024,000000,4.61626,4.64645,4.5765,4.6016,148659.74427429,0
+BKE.US,D,20051025,000000,4.59467,4.68348,4.56858,4.60884,175956.09438884,0
+BKE.US,D,20051026,000000,4.59467,4.63492,4.58744,4.59799,433844.22388776,0
+BKE.US,D,20051027,000000,4.58744,4.6016,4.55725,4.56858,629832.24286857,0
+BKE.US,D,20051028,000000,4.57249,4.60884,4.46824,4.4909,260913.43829644,0
+BKE.US,D,20051031,000000,4.50547,4.93196,4.50547,4.76889,749975.68841984,0
+BKE.US,D,20051101,000000,4.76889,4.81295,4.73117,4.78403,355564.87047537,0
+BKE.US,D,20051102,000000,4.76889,4.96518,4.76889,4.93196,283365.81461577,0
+BKE.US,D,20051103,000000,5.05039,5.17652,5.05039,5.10979,307027.9050754,0
+BKE.US,D,20051104,000000,5.08351,5.08351,4.93587,5.01276,202059.10551223,0
+BKE.US,D,20051107,000000,5.0797,5.0797,4.90929,4.92434,410173.94585359,0
+BKE.US,D,20051108,000000,4.87647,4.88692,4.71983,4.83982,399259.90897377,0
+BKE.US,D,20051109,000000,4.87284,5.06964,4.87284,5.00202,180819.51367363,0
+BKE.US,D,20051110,000000,4.85477,4.95424,4.66883,4.9431,703256.36457074,0
+BKE.US,D,20051111,000000,4.9431,5.02029,4.82409,4.90518,290647.6387343,0
+BKE.US,D,20051114,000000,4.90518,4.92043,4.71983,4.75081,389552.51589378,0
+BKE.US,D,20051115,000000,4.75081,4.75081,4.36457,4.39045,638323.78112737,0
+BKE.US,D,20051116,000000,4.44224,4.51299,4.36798,4.43824,524861.39641176,0
+BKE.US,D,20051117,000000,4.47195,4.50859,4.29402,4.31992,797302.93967953,0
+BKE.US,D,20051118,000000,4.39779,4.46453,4.36457,4.41615,574013.45335007,0
+BKE.US,D,20051121,000000,4.43081,4.44576,4.35342,4.37922,421100.26409524,0
+BKE.US,D,20051122,000000,4.3757,4.4272,4.31629,4.39426,686259.98324449,0
+BKE.US,D,20051123,000000,4.4015,4.42367,4.346,4.38674,253031.87434187,0
+BKE.US,D,20051125,000000,4.37922,4.44957,4.31258,4.346,358608.60131564,0
+BKE.US,D,20051128,000000,4.33838,4.38674,4.23461,4.24584,681408.84532154,0
+BKE.US,D,20051129,000000,4.22728,4.25308,4.16777,4.20109,572791.45784796,0
+BKE.US,D,20051130,000000,4.19397,4.29754,4.19397,4.24584,567942.36681865,0
+BKE.US,D,20051201,000000,4.24584,4.346,4.22728,4.25709,485426.96702164,0
+BKE.US,D,20051202,000000,4.27555,4.33105,4.23461,4.27555,381660.71747102,0
+BKE.US,D,20051205,000000,4.27174,4.31258,4.21605,4.2905,544274.13567812,0
+BKE.US,D,20051206,000000,4.31258,4.33105,4.22728,4.22728,549131.41428198,0
+BKE.US,D,20051207,000000,4.23461,4.2905,4.23461,4.25308,312486.97040894,0
+BKE.US,D,20051208,000000,4.24956,4.31992,4.24956,4.27916,371345.39698043,0
+BKE.US,D,20051209,000000,4.27916,4.29754,4.24194,4.25709,430807.65717524,0
+BKE.US,D,20051212,000000,4.24584,4.2866,4.22367,4.24956,443546.49973366,0
+BKE.US,D,20051213,000000,4.26432,4.29402,4.22728,4.23461,546702.77498004,0
+BKE.US,D,20051214,000000,4.24584,4.27174,4.20871,4.21253,228152.90561424,0
+BKE.US,D,20051215,000000,4.20871,4.24194,4.14208,4.18664,385909.04521747,0
+BKE.US,D,20051216,000000,4.2051,4.25308,4.1754,4.17882,505439.44612404,0
+BKE.US,D,20051219,000000,4.17882,4.23852,4.11599,4.11951,573399.38525856,0
+BKE.US,D,20051220,000000,4.11951,4.21605,4.11228,4.12352,612240.21549355,0
+BKE.US,D,20051221,000000,4.12352,4.22006,4.11599,4.19768,558840.85425562,0
+BKE.US,D,20051222,000000,4.19768,4.20871,4.1754,4.17882,308234.54887522,0
+BKE.US,D,20051223,000000,4.18664,4.19397,4.1754,4.1754,95872.404234227,0
+BKE.US,D,20051227,000000,4.18664,4.26813,4.18664,4.20109,486638.72805556,0
+BKE.US,D,20051228,000000,4.21253,4.22728,4.15693,4.17882,427780.30148408,0
+BKE.US,D,20051229,000000,4.1754,4.23461,4.15312,4.21253,177783.97040791,0
+BKE.US,D,20051230,000000,4.19397,4.26813,4.16045,4.1754,425954.47235865,0
+BKE.US,D,20060103,000000,4.1754,4.23852,4.13074,4.23461,366498.35284475,0
+BKE.US,D,20060104,000000,4.23461,4.24194,4.18283,4.22006,401079.59741829,0
+BKE.US,D,20060105,000000,4.22006,4.22367,4.14208,4.1457,361035.19372393,0
+BKE.US,D,20060106,000000,4.16777,4.25709,4.11951,4.24584,304596.195433,0
+BKE.US,D,20060109,000000,4.24956,4.30164,4.19397,4.20109,341008.38636607,0
+BKE.US,D,20060110,000000,4.18283,4.22367,4.15693,4.18664,166256.8888834,0
+BKE.US,D,20060111,000000,4.16777,4.33838,4.16436,4.29402,320986.6962423,0
+BKE.US,D,20060112,000000,4.30506,4.32734,4.29754,4.32353,962953.94804598,0
+BKE.US,D,20060113,000000,4.33838,4.46453,4.32353,4.4272,769394.5683671,0
+BKE.US,D,20060117,000000,4.44224,4.44576,4.39426,4.4015,1146196.9837874,0
+BKE.US,D,20060118,000000,4.38674,4.41968,4.34219,4.38674,232395.09267977,0
+BKE.US,D,20060119,000000,4.39779,4.47967,4.3757,4.43824,191143.02173877,0
+BKE.US,D,20060120,000000,4.45309,4.48709,4.41615,4.44576,365888.37854051,0
+BKE.US,D,20060123,000000,4.44576,4.53116,4.44576,4.47195,441122.97766583,0
+BKE.US,D,20060124,000000,4.4909,4.55393,4.45309,4.4569,595855.85536518,0
+BKE.US,D,20060125,000000,4.4569,4.49462,4.41615,4.49462,294895.96648075,0
+BKE.US,D,20060126,000000,4.49462,4.58382,4.45309,4.58382,190523.83641317,0
+BKE.US,D,20060127,000000,4.56506,4.58382,4.41264,4.46453,350109.8989291,0
+BKE.US,D,20060130,000000,4.46824,4.58744,4.46824,4.5426,288826.92684296,0
+BKE.US,D,20060131,000000,4.55002,4.58382,4.47576,4.56506,427172.37407348,0
+BKE.US,D,20060201,000000,4.56135,4.65389,4.56135,4.63492,239067.96594088,0
+BKE.US,D,20060202,000000,4.66131,4.73869,4.47195,4.50547,476923.14740101,0
+BKE.US,D,20060203,000000,4.47967,4.50859,4.46453,4.49462,297327.67612313,0
+BKE.US,D,20060206,000000,4.53116,4.63492,4.47967,4.57249,416859.10047652,0
+BKE.US,D,20060207,000000,4.59799,4.69804,4.59125,4.66502,316731.20436812,0
+BKE.US,D,20060208,000000,4.69092,4.76508,4.63492,4.71261,751790.25963025,0
+BKE.US,D,20060209,000000,4.74641,5.01629,4.74641,4.90929,711750.97317,0
+BKE.US,D,20060210,000000,4.89112,4.90518,4.7979,4.85848,310670.35230488,0
+BKE.US,D,20060213,000000,4.86181,4.94662,4.80846,4.88066,254239.54158852,0
+BKE.US,D,20060214,000000,4.88692,5.01629,4.86542,4.973,381051.76661361,0
+BKE.US,D,20060215,000000,4.97984,5.03924,4.96518,5.02029,199022.5387997,0
+BKE.US,D,20060216,000000,5.03544,5.04648,4.90518,4.95063,447193.04075042,0
+BKE.US,D,20060217,000000,4.95815,5.01276,4.93196,5.01276,320986.6962423,0
+BKE.US,D,20060221,000000,5.04648,5.05039,4.85086,4.88692,692326.97598863,0
+BKE.US,D,20060222,000000,4.88692,4.95815,4.88692,4.95063,214797.94807066,0
+BKE.US,D,20060223,000000,4.92795,4.95063,4.89825,4.92795,142597.86876425,0
+BKE.US,D,20060224,000000,4.91291,4.97671,4.81295,4.95815,467212.68398056,0
+BKE.US,D,20060227,000000,4.98345,5.05039,4.93587,4.98736,584317.51592566,0
+BKE.US,D,20060228,000000,4.973,5.01629,4.9431,4.95063,328263.40312673,0
+BKE.US,D,20060301,000000,4.94662,4.9944,4.93196,4.98736,365888.37854051,0
+BKE.US,D,20060302,000000,5.02391,5.08722,4.9392,4.98345,406538.66275183,0
+BKE.US,D,20060303,000000,4.97671,5.02029,4.83162,4.8835,323414.31209741,0
+BKE.US,D,20060306,000000,4.8835,4.90518,4.80846,4.82409,153519.06977179,0
+BKE.US,D,20060307,000000,4.82409,4.92043,4.81295,4.83162,492098.81683592,0
+BKE.US,D,20060308,000000,4.83562,4.85477,4.7725,4.80504,538207.14293397,0
+BKE.US,D,20060309,000000,4.80504,4.82809,4.7725,4.81295,549131.41428198,0
+BKE.US,D,20060310,000000,4.80123,5.01629,4.80123,4.99039,442942.66611034,0
+BKE.US,D,20060313,000000,4.98345,5.02762,4.973,5.01629,230578.47457572,0
+BKE.US,D,20060314,000000,5.00935,5.05908,4.99039,5.05527,211763.42825177,0
+BKE.US,D,20060315,000000,5.0623,5.08722,5.03192,5.08722,182634.08488405,0
+BKE.US,D,20060316,000000,5.07657,5.11341,5.07657,5.10588,118923.49694279,0
+BKE.US,D,20060317,000000,5.12093,5.1435,5.05039,5.13598,553987.66943903,0
+BKE.US,D,20060320,000000,5.13598,5.30569,5.13598,5.23632,461145.69123641,0
+BKE.US,D,20060321,000000,5.23632,5.23632,5.17321,5.17956,290041.75821733,0
+BKE.US,D,20060322,000000,5.17321,5.30569,5.14712,5.28733,224511.48183157,0
+BKE.US,D,20060323,000000,5.30188,5.30188,5.23232,5.25411,129239.8408802,0
+BKE.US,D,20060324,000000,5.25411,5.29114,5.21375,5.22108,234824.75542853,0
+BKE.US,D,20060327,000000,5.20643,5.34449,5.17652,5.26935,342223.21774044,0
+BKE.US,D,20060328,000000,5.26935,5.33228,5.19803,5.21375,243919.10386383,0
+BKE.US,D,20060329,000000,5.21375,5.35211,5.17037,5.33228,222684.62925931,0
+BKE.US,D,20060330,000000,5.34449,5.35621,5.26935,5.30569,283365.81461577,0
+BKE.US,D,20060331,000000,5.32085,5.33618,5.29114,5.30188,175956.09438884,0
+BKE.US,D,20060403,000000,5.28733,5.40761,5.27247,5.3995,418069.83806362,0
+BKE.US,D,20060404,000000,5.41044,5.44786,5.36481,5.41044,427172.37407348,0
+BKE.US,D,20060405,000000,5.41044,5.48763,5.41044,5.44435,207515.10050532,0
+BKE.US,D,20060406,000000,5.37135,5.48763,5.37135,5.43575,252423.94693127,0
+BKE.US,D,20060407,000000,5.43985,5.46917,5.28352,5.28352,307027.9050754,0
+BKE.US,D,20060410,000000,5.276,5.36833,5.25147,5.28352,319167.00779778,0
+BKE.US,D,20060411,000000,5.26935,5.43575,5.13598,5.15102,333123.75207104,0
+BKE.US,D,20060412,000000,5.15102,5.2585,5.1435,5.2247,421100.26409524,0
+BKE.US,D,20060413,000000,5.2247,5.29544,5.20643,5.20955,158375.32492884,0
+BKE.US,D,20060417,000000,5.21375,5.26212,5.19001,5.26212,309457.56782415,0
+BKE.US,D,20060418,000000,5.26935,5.48353,5.25411,5.48353,438696.38525753,0
+BKE.US,D,20060419,000000,5.48353,5.55955,5.476,5.55036,343439.07256163,0
+BKE.US,D,20060420,000000,5.55476,5.55476,5.476,5.51001,140167.18256867,0
+BKE.US,D,20060421,000000,5.50259,5.52212,5.43985,5.52212,206909.21998836,0
+BKE.US,D,20060424,000000,5.54733,5.56462,5.51743,5.54733,209937.59912634,0
+BKE.US,D,20060425,000000,5.52945,5.53717,5.35211,5.44435,167470.69681096,0
+BKE.US,D,20060426,000000,5.45187,5.51001,5.42461,5.46536,102541.18370805,0
+BKE.US,D,20060427,000000,5.4592,5.54733,5.41377,5.52212,153519.06977179,0
+BKE.US,D,20060428,000000,5.50259,5.54401,5.476,5.53717,162014.70181787,0
+BKE.US,D,20060501,000000,5.52945,5.54401,5.476,5.53375,191143.02173877,0
+BKE.US,D,20060502,000000,5.53717,5.56462,5.4592,5.56462,182031.27470755,0
+BKE.US,D,20060503,000000,5.56189,5.56462,5.476,5.55036,169284.24457456,0
+BKE.US,D,20060504,000000,5.51743,5.52554,5.43575,5.49497,206300.26913094,0
+BKE.US,D,20060505,000000,5.49497,5.56462,5.31332,5.56462,714171.42489737,0
+BKE.US,D,20060508,000000,5.56462,5.61095,5.45509,5.45509,464178.16416167,0
+BKE.US,D,20060509,000000,5.45509,5.46243,5.41768,5.42461,251203.9983228,0
+BKE.US,D,20060510,000000,5.41377,5.42793,5.32085,5.33941,240277.68008116,0
+BKE.US,D,20060511,000000,5.33228,5.33941,5.19001,5.20643,279117.48686933,0
+BKE.US,D,20060512,000000,5.20643,5.21375,5.12093,5.19001,211155.50084117,0
+BKE.US,D,20060515,000000,5.18297,5.20643,5.11341,5.17956,220861.87047434,0
+BKE.US,D,20060516,000000,5.17956,5.20955,5.17956,5.1863,92840.954755794,0
+BKE.US,D,20060517,000000,5.17956,5.19001,5.06964,5.15532,351317.56617574,0
+BKE.US,D,20060518,000000,5.17956,5.20955,5.08722,5.12093,317340.15522553,0
+BKE.US,D,20060519,000000,5.12093,5.16607,5.10266,5.13911,441122.97766583,0
+BKE.US,D,20060522,000000,5.13911,5.13911,4.98736,5.05908,481780.42600488,0
+BKE.US,D,20060523,000000,5.07276,5.21717,5.07276,5.17956,527891.82244338,0
+BKE.US,D,20060524,000000,5.17321,5.21717,5.10266,5.19001,360423.17252606,0
+BKE.US,D,20060525,000000,5.20643,5.276,5.1863,5.26935,155337.73476949,0
+BKE.US,D,20060526,000000,5.276,5.32085,5.276,5.29114,161405.75096046,0
+BKE.US,D,20060530,000000,5.29114,5.30569,5.19803,5.27247,467831.86930617,0
+BKE.US,D,20060531,000000,5.27247,5.49096,5.27247,5.36207,285790.36013044,0
+BKE.US,D,20060601,000000,5.38338,5.506,5.32085,5.49497,260913.43829644,0
+BKE.US,D,20060602,000000,5.50259,5.50259,5.33941,5.43575,390155.32607028,0
+BKE.US,D,20060605,000000,5.43252,5.47249,5.276,5.276,223291.53322309,0
+BKE.US,D,20060606,000000,5.28733,5.32426,5.2247,5.28733,206909.21998836,0
+BKE.US,D,20060607,000000,5.32085,5.49497,5.26212,5.26935,415037.36513837,0
+BKE.US,D,20060608,000000,5.26935,5.3995,5.23232,5.37576,272447.68394868,0
+BKE.US,D,20060609,000000,5.3995,5.47249,5.32856,5.36207,192956.56950238,0
+BKE.US,D,20060612,000000,5.34811,5.35973,5.17652,5.18297,263941.81743441,0
+BKE.US,D,20060613,000000,5.15102,5.27247,5.13911,5.17956,325834.76382479,0
+BKE.US,D,20060614,000000,5.17956,5.40761,5.16607,5.1863,313095.92126636,0
+BKE.US,D,20060615,000000,5.21717,5.46243,5.21717,5.42461,249389.42711238,0
+BKE.US,D,20060616,000000,5.42461,5.42461,5.21375,5.28352,738445.53655487,0
+BKE.US,D,20060619,000000,5.28352,5.30188,5.19001,5.24053,223291.53322309,0
+BKE.US,D,20060620,000000,5.20643,5.34449,5.17956,5.22108,342223.21774044,0
+BKE.US,D,20060621,000000,5.22108,5.3101,5.22108,5.2585,297930.48629964,0
+BKE.US,D,20060622,000000,5.2286,5.37977,5.2286,5.276,337970.79620672,0
+BKE.US,D,20060623,000000,5.276,5.276,5.19803,5.20955,228754.69234392,0
+BKE.US,D,20060626,000000,5.20955,5.29925,5.19001,5.20955,407755.54101985,0
+BKE.US,D,20060627,000000,5.20955,5.23632,5.10588,5.14712,610409.26913402,0
+BKE.US,D,20060628,000000,5.17652,5.25147,5.16607,5.19001,263941.81743441,0
+BKE.US,D,20060629,000000,5.20643,5.46243,5.20643,5.43575,473289.9111929,0
+BKE.US,D,20060630,000000,5.44786,5.51421,5.3995,5.42119,843416.38301168,0
+BKE.US,D,20060703,000000,5.43252,5.44786,5.30188,5.34449,163217.25183041,0
+BKE.US,D,20060705,000000,5.32856,5.32856,5.24053,5.26935,242716.55385128,0
+BKE.US,D,20060706,000000,5.26212,5.48353,5.24316,5.32856,508478.05973021,0
+BKE.US,D,20060707,000000,5.30569,5.37977,5.22108,5.24053,189918.97934303,0
+BKE.US,D,20060710,000000,5.24707,5.46243,5.23232,5.30569,401687.52482888,0
+BKE.US,D,20060711,000000,5.30569,5.36833,5.26554,5.33941,371947.18371011,0
+BKE.US,D,20060712,000000,5.31772,5.32856,5.13168,5.15102,202059.10551223,0
+BKE.US,D,20060713,000000,5.12786,5.12786,5.03192,5.0623,296714.63147844,0
+BKE.US,D,20060714,000000,5.05527,5.06573,4.98345,5.00935,401687.52482888,0
+BKE.US,D,20060717,000000,5.00202,5.05908,4.99801,5.02762,223291.53322309,0
+BKE.US,D,20060718,000000,5.02762,5.11341,4.94662,5.01629,387727.71021517,0
+BKE.US,D,20060719,000000,5.01629,5.11341,5.01629,5.05039,387121.8296982,0
+BKE.US,D,20060720,000000,5.0797,5.09474,4.96225,4.96225,430807.65717524,0
+BKE.US,D,20060721,000000,4.96518,4.96518,4.86181,4.90518,261517.27191976,0
+BKE.US,D,20060724,000000,4.93196,5.10588,4.93196,5.09836,201453.22499527,0
+BKE.US,D,20060725,000000,5.08722,5.20643,5.07276,5.13911,163217.25183041,0
+BKE.US,D,20060726,000000,5.11341,5.15532,5.08351,5.12455,234210.68733701,0
+BKE.US,D,20060727,000000,5.13911,5.18297,4.96518,4.96919,212971.0954984,0
+BKE.US,D,20060728,000000,4.99039,5.15532,4.99039,5.12455,136521.66499873,0
+BKE.US,D,20060731,000000,5.0623,5.15102,5.0623,5.13911,168683.4812917,0
+BKE.US,D,20060801,000000,5.13911,5.13911,4.94662,5.00935,268192.1920745,0
+BKE.US,D,20060802,000000,5.03544,5.17956,5.03544,5.17652,330695.11276911,0
+BKE.US,D,20060803,000000,5.1435,5.14712,5.07657,5.10266,361638.00390043,0
+BKE.US,D,20060804,000000,5.05039,5.09836,4.86894,4.92043,513334.31488725,0
+BKE.US,D,20060807,000000,4.87647,4.91681,4.7979,4.82067,526683.13174992,0
+BKE.US,D,20060808,000000,4.85477,4.85477,4.59467,4.6276,763925.26856537,0
+BKE.US,D,20060809,000000,4.65389,4.67626,4.47576,4.49833,709318.24008079,0
+BKE.US,D,20060810,000000,4.4909,4.75081,4.4909,4.72745,418069.83806362,0
+BKE.US,D,20060811,000000,4.71661,4.71661,4.59467,4.6016,282764.02788609,0
+BKE.US,D,20060814,000000,4.62379,4.69404,4.61626,4.63492,276083.99049726,0
+BKE.US,D,20060815,000000,4.69804,4.83162,4.68749,4.7725,786980.4550612,0
+BKE.US,D,20060816,000000,4.80123,4.80504,4.71261,4.73117,281537.93859671,0
+BKE.US,D,20060817,000000,4.71261,4.71261,4.31992,4.37922,2048474.8637111,0
+BKE.US,D,20060818,000000,4.38293,4.44576,4.33105,4.39426,1580650.1585326,0
+BKE.US,D,20060821,000000,4.36086,4.52744,4.34951,4.50547,490880.91512109,0
+BKE.US,D,20060822,000000,4.52344,4.55725,4.49462,4.52744,260913.43829644,0
+BKE.US,D,20060823,000000,4.5426,4.58382,4.4015,4.41968,293067.06701485,0
+BKE.US,D,20060824,000000,4.43482,4.44576,4.39045,4.41968,464178.16416167,0
+BKE.US,D,20060825,000000,4.41968,4.4272,4.39426,4.4015,267585.28811072,0
+BKE.US,D,20060828,000000,4.4015,4.47576,4.4015,4.4569,111651.90729247,0
+BKE.US,D,20060829,000000,4.47195,4.48709,4.39426,4.44957,413817.4165299,0
+BKE.US,D,20060830,000000,4.44957,4.50547,4.40521,4.4272,288826.92684296,0
+BKE.US,D,20060831,000000,4.38293,4.42367,4.38293,4.39045,375587.58404596,0
+BKE.US,D,20060901,000000,4.39045,4.41615,4.36457,4.38674,563699.15630629,0
+BKE.US,D,20060905,000000,4.38674,4.53506,4.3757,4.50116,596463.78277577,0
+BKE.US,D,20060906,000000,4.47967,4.54611,4.4272,4.51299,621339.68116295,0
+BKE.US,D,20060907,000000,4.50859,4.58744,4.49462,4.50116,520005.14125471,0
+BKE.US,D,20060908,000000,4.50859,4.59467,4.47195,4.54611,280332.31824371,0
+BKE.US,D,20060911,000000,4.51953,4.6576,4.51953,4.63121,301569.86318867,0
+BKE.US,D,20060912,000000,4.63492,4.80123,4.61626,4.79058,290647.6387343,0
+BKE.US,D,20060913,000000,4.79058,4.80846,4.71261,4.71261,558233.95029184,0
+BKE.US,D,20060914,000000,4.69404,4.83982,4.66131,4.7725,537606.37965111,0
+BKE.US,D,20060915,000000,4.79371,4.85477,4.78745,4.81295,646213.53265649,0
+BKE.US,D,20060918,000000,4.79058,4.90128,4.72404,4.79058,350109.8989291,0
+BKE.US,D,20060919,000000,4.78042,4.85477,4.69804,4.84315,328263.40312673,0
+BKE.US,D,20060920,000000,4.85477,4.96919,4.85086,4.95063,292467.32717881,0
+BKE.US,D,20060921,000000,4.95063,4.98345,4.90128,4.92795,281537.93859671,0
+BKE.US,D,20060922,000000,4.92795,4.92795,4.82809,4.86542,329483.35173519,0
+BKE.US,D,20060925,000000,4.87284,4.92795,4.81295,4.92043,262732.10329413,0
+BKE.US,D,20060926,000000,4.90128,4.98736,4.88066,4.92043,354966.15408614,0
+BKE.US,D,20060927,000000,4.89112,4.93587,4.82067,4.93196,469642.34672931,0
+BKE.US,D,20060928,000000,4.93196,5.03192,4.91291,5.00935,267585.28811072,0
+BKE.US,D,20060929,000000,5.00935,5.02762,4.90929,4.91291,454472.81797531,0
+BKE.US,D,20061002,000000,4.92043,4.9431,4.88066,4.88692,272447.68394868,0
+BKE.US,D,20061003,000000,4.86181,4.98736,4.80504,4.92795,470249.25069309,0
+BKE.US,D,20061004,000000,4.92043,4.99039,4.90518,4.9431,424750.89889928,0
+BKE.US,D,20061005,000000,4.9392,5.05908,4.9392,5.05527,782129.31713825,0
+BKE.US,D,20061006,000000,5.03924,5.04296,4.92043,4.96919,342223.21774044,0
+BKE.US,D,20061009,000000,4.96518,5.17037,4.96225,5.13598,357995.55667095,0
+BKE.US,D,20061010,000000,5.12455,5.12786,5.01629,5.04648,258482.75210087,0
+BKE.US,D,20061011,000000,5.03544,5.03544,4.96919,4.98345,231183.33164586,0
+BKE.US,D,20061012,000000,4.99039,5.08722,4.99039,5.05527,252423.94693127,0
+BKE.US,D,20061013,000000,5.08722,5.13598,5.08722,5.10266,146229.05807872,0
+BKE.US,D,20061016,000000,5.13168,5.13911,5.03924,5.06573,682009.60860439,0
+BKE.US,D,20061017,000000,5.05527,5.05908,5.00524,5.03544,146229.05807872,0
+BKE.US,D,20061018,000000,5.0623,5.11341,5.02029,5.06573,106793.60524178,0
+BKE.US,D,20061019,000000,5.06573,5.13911,5.03924,5.03924,214797.94807066,0
+BKE.US,D,20061020,000000,5.05039,5.05039,5.00524,5.03544,120750.34951504,0
+BKE.US,D,20061023,000000,5.03544,5.05039,4.9392,5.03544,154730.83080571,0
+BKE.US,D,20061024,000000,5.03924,5.05908,5.02762,5.04648,206909.21998836,0
+BKE.US,D,20061025,000000,5.05908,5.12786,4.973,5.03924,229362.61975452,0
+BKE.US,D,20061026,000000,5.07276,5.11341,5.06964,5.10979,246948.50644862,0
+BKE.US,D,20061027,000000,5.11341,5.11341,5.04648,5.07276,359215.50527942,0
+BKE.US,D,20061030,000000,5.07276,5.07276,5.03192,5.0623,163832.34336875,0
+BKE.US,D,20061031,000000,5.0623,5.17321,5.0623,5.12455,295511.05801907,0
+BKE.US,D,20061101,000000,5.13168,5.15532,4.9392,4.9431,422322.25959735,0
+BKE.US,D,20061102,000000,4.91291,5.07276,4.90128,4.98736,213584.1401431,0
+BKE.US,D,20061103,000000,5.02029,5.04648,4.95063,4.97984,130457.74259503,0
+BKE.US,D,20061106,000000,4.9944,5.03924,4.96518,5.03544,294287.01562333,0
+BKE.US,D,20061107,000000,5.02391,5.1435,5.02029,5.03544,178392.92126533,0
+BKE.US,D,20061108,000000,5.02391,5.14712,4.99039,5.13168,171719.0245574,0
+BKE.US,D,20061109,000000,5.13911,5.13911,4.98736,5.00935,200847.34447831,0
+BKE.US,D,20061110,000000,4.98345,5.16294,4.98345,5.15532,129239.8408802,0
+BKE.US,D,20061113,000000,5.10979,5.17652,5.09133,5.17037,317340.15522553,0
+BKE.US,D,20061114,000000,5.17652,5.28733,5.15532,5.28352,521837.11106107,0
+BKE.US,D,20061115,000000,5.26554,5.51421,5.26212,5.49906,639538.61250175,0
+BKE.US,D,20061116,000000,5.63371,5.85023,5.5405,5.84789,1212340.3048179,0
+BKE.US,D,20061117,000000,5.82581,5.86918,5.67641,5.82238,649861.09712008,0
+BKE.US,D,20061120,000000,5.82238,5.86206,5.7957,5.85795,308847.59351991,0
+BKE.US,D,20061121,000000,5.83714,5.85023,5.76248,5.79102,300354.00836748,0
+BKE.US,D,20061122,000000,5.79102,5.81466,5.78369,5.7957,193563.47346616,0
+BKE.US,D,20061124,000000,5.77304,5.82581,5.75829,5.81466,158975.06476489,0
+BKE.US,D,20061127,000000,5.77958,5.83714,5.72683,5.74803,502414.13732652,0
+BKE.US,D,20061128,000000,5.74412,5.83714,5.74412,5.82581,759689.22218074,0
+BKE.US,D,20061129,000000,5.81828,6.02239,5.81828,6.02239,407147.61360925,0
+BKE.US,D,20061130,000000,6.02239,6.13749,5.94881,6.08386,654709.16470257,0
+BKE.US,D,20061201,000000,6.05152,6.08005,5.84789,5.9451,472076.10326534,0
+BKE.US,D,20061204,000000,5.9451,6.04154,5.92185,6.00637,801557.4081069,0
+BKE.US,D,20061205,000000,6.02239,6.05796,5.98077,5.99923,649258.28694357,0
+BKE.US,D,20061206,000000,5.99923,6.04154,5.97666,5.99923,469035.44276553,0
+BKE.US,D,20061207,000000,5.99923,6.05152,5.96826,6.01038,289431.78391311,0
+BKE.US,D,20061208,000000,5.99689,6.08386,5.99689,6.07399,361035.19372393,0
+BKE.US,D,20061211,000000,6.08386,6.27781,6.07399,6.26344,320379.79227852,0
+BKE.US,D,20061212,000000,6.227,6.3075,6.21546,6.27781,486638.72805556,0
+BKE.US,D,20061213,000000,6.57465,6.84491,6.56331,6.63796,1637689.9201064,0
+BKE.US,D,20061214,000000,6.60777,6.76459,6.60777,6.726,896209.86373265,0
+BKE.US,D,20061215,000000,6.726,6.80758,6.70802,6.74505,1081876.421542,0
+BKE.US,D,20061218,000000,6.7598,7.11917,6.68574,6.6958,1197168.7291702,0
+BKE.US,D,20061219,000000,6.72004,6.78999,6.63385,6.78999,952628.39308719,0
+BKE.US,D,20061220,000000,6.87139,6.96528,6.76645,6.80758,977515.54938938,0
+BKE.US,D,20061221,000000,6.83133,6.87139,6.7942,6.82634,776673.32214517,0
+BKE.US,D,20061222,000000,6.84491,7.03906,6.81921,6.9901,465396.0658765,0
+BKE.US,D,20061226,000000,6.8922,6.91888,6.78199,6.80758,345866.68841676,0
+BKE.US,D,20061227,000000,6.83709,6.9901,6.80758,6.9901,295511.05801907,0
+BKE.US,D,20061228,000000,6.99743,7.01013,6.8751,6.95659,359215.50527942,0
+BKE.US,D,20061229,000000,6.94799,7.07442,6.91888,6.98356,706894.71801295,0
+BKE.US,D,20070103,000000,7.00535,7.27932,6.99441,7.27932,1256637.1300459,0
+BKE.US,D,20070104,000000,7.25558,7.2633,7.07061,7.19373,557627.04632806,0
+BKE.US,D,20070105,000000,7.14292,7.14292,6.81481,6.92239,1432600.3885625,0
+BKE.US,D,20070108,000000,6.9095,6.9901,6.74163,6.88566,714171.42489737,0
+BKE.US,D,20070109,000000,6.93344,7.13784,6.9009,7.13413,771215.28025844,0
+BKE.US,D,20070110,000000,7.12143,7.12143,6.96528,7.00026,359822.40924319,0
+BKE.US,D,20070111,000000,7.05225,7.13413,6.98356,7.10501,978734.47455103,0
+BKE.US,D,20070112,000000,7.10501,7.29153,7.09143,7.27541,584928.51367671,0
+BKE.US,D,20070116,000000,7.31225,7.31225,7.08693,7.11917,587761.41447222,0
+BKE.US,D,20070117,000000,7.07814,7.15347,6.97193,7.12143,726109.9320432,0
+BKE.US,D,20070118,000000,7.13413,7.14292,6.99743,7.01834,357595.38896464,0
+BKE.US,D,20070119,000000,7.00535,7.01013,6.86788,6.98639,474090.24660551,0
+BKE.US,D,20070122,000000,6.92894,6.92894,6.74905,6.83133,418273.50398064,0
+BKE.US,D,20070123,000000,6.78668,6.92552,6.73762,6.8922,347475.54681652,0
+BKE.US,D,20070124,000000,6.91888,7.05742,6.80016,7.04267,477326.38544777,0
+BKE.US,D,20070125,000000,7.06407,7.09876,6.84149,6.88566,511304.81984481,0
+BKE.US,D,20070126,000000,6.88566,6.88566,6.74163,6.83494,265361.33817263,0
+BKE.US,D,20070129,000000,6.80505,7.05742,6.79674,7.0074,833705.91959121,0
+BKE.US,D,20070130,000000,7.04629,7.05225,6.88566,7.04267,632267.02285142,0
+BKE.US,D,20070131,000000,7.02264,7.02264,6.83133,6.91604,451434.20436914,0
+BKE.US,D,20070201,000000,6.93646,6.98639,6.91604,6.96528,306617.5029009,0
+BKE.US,D,20070202,000000,6.98356,6.9901,6.94506,6.97985,394404.67726354,0
+BKE.US,D,20070205,000000,6.96528,6.98356,6.8751,6.88947,339790.48465123,0
+BKE.US,D,20070206,000000,6.89719,6.92552,6.83133,6.85928,329279.68581818,0
+BKE.US,D,20070207,000000,6.86513,7.1013,6.84149,7.09573,783551.90821693,0
+BKE.US,D,20070208,000000,7.14683,7.42852,7.12143,7.42852,1738608.940606,0
+BKE.US,D,20070209,000000,7.45608,7.69733,7.45608,7.61457,1877356.6024365,0
+BKE.US,D,20070212,000000,7.61457,7.61457,7.38944,7.4423,1395806.451966,0
+BKE.US,D,20070213,000000,7.47533,7.54177,7.4638,7.47142,812311.78728292,0
+BKE.US,D,20070214,000000,7.46761,7.50825,7.41631,7.42403,349499.92462487,0
+BKE.US,D,20070215,000000,7.4423,7.52115,7.42403,7.45608,542049.16229321,0
+BKE.US,D,20070216,000000,7.45608,7.48754,7.41631,7.45393,386722.68543872,0
+BKE.US,D,20070220,000000,7.45393,7.56952,7.3872,7.5234,318760.69941056,0
+BKE.US,D,20070221,000000,7.5234,7.5617,7.43087,7.49751,262528.43737711,0
+BKE.US,D,20070222,000000,7.50503,7.53103,7.44993,7.50503,562280.6590149,0
+BKE.US,D,20070223,000000,7.52115,7.52115,7.38417,7.39413,451841.53620318,0
+BKE.US,D,20070226,000000,7.41631,7.44005,7.23066,7.30151,510097.15259816,0
+BKE.US,D,20070227,000000,7.2715,7.29457,7.08693,7.17517,665436.93426129,0
+BKE.US,D,20070228,000000,7.16462,7.19812,7.05225,7.10862,397232.46082496,0
+BKE.US,D,20070301,000000,7.05742,7.10501,7.00026,7.06407,444565.85276557,0
+BKE.US,D,20070302,000000,7.11478,7.13784,6.88566,6.91233,383885.69085594,0
+BKE.US,D,20070305,000000,6.726,6.9009,6.68291,6.78199,514134.65029986,0
+BKE.US,D,20070306,000000,6.94799,7.11019,6.87139,6.98639,618506.78036744,0
+BKE.US,D,20070307,000000,6.96528,7.05742,6.95297,6.969,569156.17474621,0
+BKE.US,D,20070308,000000,7.08693,7.17517,7.03906,7.07061,412198.32366194,0
+BKE.US,D,20070309,000000,7.11478,7.12592,6.85928,7.06045,317135.46586169,0
+BKE.US,D,20070312,000000,7.08693,7.38417,7.05742,7.37498,663408.46266566,0
+BKE.US,D,20070313,000000,7.37498,7.53884,7.29153,7.36198,1169058.7388345,0
+BKE.US,D,20070314,000000,7.33531,7.33531,7.0074,7.24659,634281.16619158,0
+BKE.US,D,20070315,000000,7.24659,7.2633,7.08693,7.19373,542458.54102088,0
+BKE.US,D,20070316,000000,7.19373,7.3872,7.07442,7.13784,728533.45411104,0
+BKE.US,D,20070319,000000,7.17741,7.23828,7.14683,7.20496,939288.7872459,0
+BKE.US,D,20070320,000000,7.20496,7.31225,7.20496,7.30835,602325.06270926,0
+BKE.US,D,20070321,000000,7.49751,7.49751,7.13032,7.2976,1173100.3303234,0
+BKE.US,D,20070322,000000,7.34977,7.3697,7.24287,7.34596,270617.76103597,0
+BKE.US,D,20070323,000000,7.39413,7.48754,7.36501,7.46058,177179.11333777,0
+BKE.US,D,20070326,000000,7.49526,7.49526,7.33531,7.41172,231789.21216281,0
+BKE.US,D,20070327,000000,7.4041,7.4041,7.2633,7.34049,607584.55591307,0
+BKE.US,D,20070328,000000,7.34596,7.34596,7.23515,7.27932,649258.28694357,0
+BKE.US,D,20070329,000000,7.31225,7.33052,7.13784,7.23066,233007.11387764,0
+BKE.US,D,20070330,000000,7.24287,7.36198,7.21865,7.35202,430807.65717524,0
+BKE.US,D,20070402,000000,7.38417,7.41172,6.8922,7.31978,320379.79227852,0
+BKE.US,D,20070403,000000,7.33531,7.41631,6.77925,7.35202,303387.50473954,0
+BKE.US,D,20070404,000000,7.36501,7.39413,7.31225,7.34596,200232.25293998,0
+BKE.US,D,20070405,000000,7.34977,7.44993,7.34977,7.38417,205086.46120338,0
+BKE.US,D,20070409,000000,7.39413,7.49751,7.36501,7.44993,980955.35414867,0
+BKE.US,D,20070410,000000,7.46058,7.5617,7.43536,7.48754,547307.63205019,0
+BKE.US,D,20070411,000000,7.51353,7.56952,7.46761,7.52809,451841.53620318,0
+BKE.US,D,20070412,000000,7.52115,7.59619,7.42852,7.57616,581692.37483444,0
+BKE.US,D,20070413,000000,7.56561,7.61457,7.5234,7.60459,523448.01635447,0
+BKE.US,D,20070416,000000,7.64222,7.6597,7.52115,7.57616,421100.26409524,0
+BKE.US,D,20070417,000000,7.56561,7.6767,7.56561,7.64222,255252.75393951,0
+BKE.US,D,20070418,000000,7.62062,7.62062,7.49526,7.54177,355564.87047537,0
+BKE.US,D,20070419,000000,7.49125,7.5617,7.44005,7.47836,305814.09714784,0
+BKE.US,D,20070420,000000,7.55408,7.63684,7.48754,7.62062,472076.10326534,0
+BKE.US,D,20070423,000000,7.60459,7.61769,7.46761,7.47836,300556.65083767,0
+BKE.US,D,20070424,000000,7.49125,7.51666,7.37498,7.47533,204282.0320035,0
+BKE.US,D,20070425,000000,7.50825,7.63899,7.50825,7.56561,655717.25981946,0
+BKE.US,D,20070426,000000,7.54578,7.62062,7.50825,7.60147,545694.67986315,0
+BKE.US,D,20070427,000000,7.59619,7.64222,7.49751,7.5234,368515.56652538,0
+BKE.US,D,20070430,000000,7.52115,7.53103,7.31978,7.33746,1192107.7846494,0
+BKE.US,D,20070501,000000,7.33531,7.37498,7.17741,7.35739,406134.40125826,0
+BKE.US,D,20070502,000000,7.35739,7.41856,7.30835,7.323,481380.25829858,0
+BKE.US,D,20070503,000000,7.30151,7.323,7.19812,7.26838,602325.06270926,0
+BKE.US,D,20070504,000000,7.28313,7.45393,7.24287,7.45393,718015.49115024,0
+BKE.US,D,20070507,000000,7.44993,7.49751,7.33531,7.36501,462363.59295124,0
+BKE.US,D,20070508,000000,7.35202,7.4041,7.23066,7.3788,582501.92126841,0
+BKE.US,D,20070509,000000,7.3697,7.43087,7.33746,7.38417,252816.95050984,0
+BKE.US,D,20070510,000000,7.38417,7.46761,7.25275,7.25275,624980.0814988,0
+BKE.US,D,20070511,000000,7.29153,7.49125,7.29153,7.49125,782336.05339573,0
+BKE.US,D,20070514,000000,7.5617,7.57616,7.3788,7.42403,833305.75188492,0
+BKE.US,D,20070515,000000,7.4041,7.46761,7.19373,7.22314,624980.0814988,0
+BKE.US,D,20070516,000000,7.23066,7.2885,7.16783,7.2885,371753.75226128,0
+BKE.US,D,20070517,000000,7.2633,7.33746,7.20496,7.27932,499179.02193107,0
+BKE.US,D,20070518,000000,7.2885,7.41631,7.23515,7.41631,642774.75134402,0
+BKE.US,D,20070521,000000,7.31597,7.40781,7.31597,7.34049,935241.05507602,0
+BKE.US,D,20070522,000000,7.35202,7.75233,7.34596,7.72488,818331.70147338,0
+BKE.US,D,20070523,000000,7.74549,7.86137,7.65296,7.70798,578868.6850603,0
+BKE.US,D,20070524,000000,7.77236,8.27244,7.75233,8.06667,2146364.4816259,0
+BKE.US,D,20070525,000000,8.0135,8.02113,7.81975,7.92137,893175.34391375,0
+BKE.US,D,20070529,000000,7.93222,7.97619,7.86137,7.96524,957497.95305288,0
+BKE.US,D,20070530,000000,7.94932,8.23697,7.94306,8.18977,1258858.0096436,0
+BKE.US,D,20070531,000000,8.18977,8.46375,8.18977,8.42408,744714.14832239,0
+BKE.US,D,20070601,000000,8.47802,8.53029,8.38451,8.40639,1064287.4645074,0
+BKE.US,D,20070604,000000,8.4022,8.46718,8.38451,8.43845,461145.69123641,0
+BKE.US,D,20070605,000000,8.4106,8.54046,8.355,8.43424,436877.72025983,0
+BKE.US,D,20070606,000000,8.4022,8.40639,8.25466,8.27908,688488.02696986,0
+BKE.US,D,20070607,000000,8.33223,8.34328,8.21244,8.24713,601121.48924989,0
+BKE.US,D,20070608,000000,8.20747,8.27908,8.18714,8.26902,411789.96838109,0
+BKE.US,D,20070611,000000,8.22944,8.22944,8.05826,8.15518,404915.4760966,0
+BKE.US,D,20070612,000000,8.10203,8.28416,8.02777,8.08689,758863.30059766,0
+BKE.US,D,20070613,000000,8.08689,8.25466,8.08689,8.23277,831286.49131066,0
+BKE.US,D,20070614,000000,8.23277,8.29101,8.17034,8.22944,406538.66275183,0
+BKE.US,D,20070615,000000,8.38021,8.4022,8.1973,8.24283,743103.24302899,0
+BKE.US,D,20070618,000000,8.23941,8.25886,8.18714,8.19984,351116.97059919,0
+BKE.US,D,20070619,000000,8.15089,8.28837,8.13916,8.27654,459123.3603217,0
+BKE.US,D,20070620,000000,8.45955,8.45955,8.15518,8.15939,625787.58103914,0
+BKE.US,D,20070621,000000,8.13486,8.18977,8.05063,8.14336,890744.65771819,0
+BKE.US,D,20070622,000000,8.14336,8.23277,8.09861,8.10624,710735.71392536,0
+BKE.US,D,20070625,000000,8.11044,8.22944,8.04301,8.08347,781931.79190215,0
+BKE.US,D,20070626,000000,8.11717,8.18977,8.02777,8.05562,550948.03238604,0
+BKE.US,D,20070627,000000,8.50176,8.50176,8.00198,8.21244,576839.19001785,0
+BKE.US,D,20070628,000000,8.21244,8.29941,8.16447,8.20747,319569.22239772,0
+BKE.US,D,20070629,000000,8.24283,8.24283,8.08689,8.11717,326851.04651624,0
+BKE.US,D,20070702,000000,8.12822,8.15939,8.00198,8.07164,650469.02453067,0
+BKE.US,D,20070703,000000,8.07164,8.10624,7.98361,8.09021,350708.61531833,0
+BKE.US,D,20070705,000000,8.12314,8.15939,8.00198,8.0312,324824.62181425,0
+BKE.US,D,20070706,000000,8.00951,8.07164,7.92879,8.06236,433240.39026445,0
+BKE.US,D,20070709,000000,8.09451,8.12148,7.95449,8.06667,778286.2743322,0
+BKE.US,D,20070710,000000,8.0054,8.03794,7.87125,7.87623,692530.64190565,0
+BKE.US,D,20070711,000000,7.86792,7.91228,7.80754,7.86392,304596.195433,0
+BKE.US,D,20070712,000000,8.0312,8.31954,8.0135,8.12314,440920.33519563,0
+BKE.US,D,20070713,000000,8.09021,8.12148,7.93222,8.06236,228960.40515458,0
+BKE.US,D,20070716,000000,7.99035,8.02113,7.72781,7.80754,749169.21232631,0
+BKE.US,D,20070717,000000,7.85796,8.09451,7.85796,7.97198,357995.55667095,0
+BKE.US,D,20070718,000000,7.90818,7.92879,7.74549,7.80754,421100.26409524,0
+BKE.US,D,20070719,000000,7.82845,8.00951,7.8006,7.94609,322804.33779317,0
+BKE.US,D,20070720,000000,7.93222,7.94932,7.69733,7.80754,667449.03070781,0
+BKE.US,D,20070723,000000,7.84076,8.00198,7.79142,7.82845,682009.60860439,0
+BKE.US,D,20070724,000000,7.74383,7.75233,7.50503,7.5617,1101095.7293595,0
+BKE.US,D,20070725,000000,7.59013,7.75614,7.4423,7.5786,711545.26035933,0
+BKE.US,D,20070726,000000,7.44611,7.53884,7.10501,7.2976,621339.68116295,0
+BKE.US,D,20070727,000000,7.2715,7.41856,7.06045,7.1013,994709.45595173,0
+BKE.US,D,20070730,000000,7.06407,7.37264,7.01551,7.33746,523448.01635447,0
+BKE.US,D,20070731,000000,7.41631,7.47533,7.14292,7.19812,672309.37965214,0
+BKE.US,D,20070801,000000,7.20955,7.50132,7.12143,7.36198,686872.00444236,0
+BKE.US,D,20070802,000000,7.40781,7.51353,7.26838,7.41172,759689.22218074,0
+BKE.US,D,20070803,000000,7.39413,7.45393,7.02264,7.06045,854745.93930007,0
+BKE.US,D,20070806,000000,7.05225,7.18914,6.92552,7.17224,793664.58623732,0
+BKE.US,D,20070807,000000,7.14683,7.31225,7.07442,7.16021,667861.47977595,0
+BKE.US,D,20070808,000000,7.24287,7.24659,6.85653,6.9095,1105542.6057889,0
+BKE.US,D,20070809,000000,6.85653,6.97193,6.62916,6.79674,1440489.1166449,0
+BKE.US,D,20070810,000000,6.65144,7.76933,6.63796,7.63684,1252383.6850654,0
+BKE.US,D,20070813,000000,7.74549,7.89157,7.11917,7.13784,839783.14680355,0
+BKE.US,D,20070814,000000,7.12143,7.40781,6.969,7.06778,600300.68490091,0
+BKE.US,D,20070815,000000,7.07061,7.11019,6.8751,6.87862,397638.76921218,0
+BKE.US,D,20070816,000000,6.87862,7.24884,6.80758,7.06407,1048099.6061683,0
+BKE.US,D,20070817,000000,7.07442,7.3788,6.8922,7.12592,1023425.3268045,0
+BKE.US,D,20070820,000000,7.12592,7.22607,7.0074,7.11019,564712.3686573,0
+BKE.US,D,20070821,000000,7.1565,7.35739,7.08693,7.27932,724086.57768166,0
+BKE.US,D,20070822,000000,7.37264,7.40781,7.14976,7.24287,746731.36200301,0
+BKE.US,D,20070823,000000,7.41631,7.68041,7.02645,7.2633,872942.82374524,0
+BKE.US,D,20070824,000000,7.52115,7.82845,7.43087,7.57616,836947.17566759,0
+BKE.US,D,20070827,000000,7.57616,7.64896,7.44611,7.48754,527082.2760094,0
+BKE.US,D,20070828,000000,7.44611,7.45393,7.24884,7.28313,770200.0210138,0
+BKE.US,D,20070829,000000,7.35202,7.80509,7.31978,7.75233,653290.66741117,0
+BKE.US,D,20070830,000000,7.70485,7.72488,7.55027,7.64896,579265.78242614,0
+BKE.US,D,20070831,000000,7.74549,7.76083,7.5786,7.70485,433240.39026445,0
+BKE.US,D,20070904,000000,7.70485,7.74383,7.52809,7.53884,730558.85536621,0
+BKE.US,D,20070905,000000,7.5617,7.59316,7.30835,7.46761,866471.56950751,0
+BKE.US,D,20070906,000000,7.52809,7.73943,7.41856,7.49125,582091.51909392,0
+BKE.US,D,20070907,000000,7.39413,7.57616,7.30151,7.40175,730558.85536621,0
+BKE.US,D,20070910,000000,7.45608,7.61769,7.30151,7.30835,521418.52131202,0
+BKE.US,D,20070911,000000,7.36198,7.61769,7.36198,7.57616,372151.87307395,0
+BKE.US,D,20070912,000000,7.56561,7.63684,7.3788,7.4638,400880.02528855,0
+BKE.US,D,20070913,000000,7.50825,7.92137,7.36198,7.68657,704266.50658127,0
+BKE.US,D,20070914,000000,7.60459,7.76083,7.5832,7.76083,433646.69865166,0
+BKE.US,D,20070917,000000,7.70798,7.89157,7.55027,7.8006,1188869.5989135,0
+BKE.US,D,20070918,000000,7.83256,8.13916,7.75233,8.11044,739048.34673137,0
+BKE.US,D,20070919,000000,8.13486,8.22515,8.05826,8.09451,495936.74240788,0
+BKE.US,D,20070920,000000,8.06833,8.08689,7.77236,7.89822,390356.94509366,0
+BKE.US,D,20070921,000000,7.89822,8.05063,7.89822,7.98703,885886.3556675,0
+BKE.US,D,20070924,000000,8.0312,8.06667,7.92137,8.02113,663810.6772656,0
+BKE.US,D,20070925,000000,7.99622,8.06833,7.89822,8.04301,896813.69735597,0
+BKE.US,D,20070926,000000,8.06667,8.07848,7.98361,8.0135,790429.47084187,0
+BKE.US,D,20070927,000000,8.0135,8.06236,7.99622,8.02777,565107.4191295,0
+BKE.US,D,20070928,000000,8.05826,8.05826,7.81662,7.81662,333314.11317941,0
+BKE.US,D,20071001,000000,7.87125,8.06667,7.87125,8.02113,577244.47495824,0
+BKE.US,D,20071002,000000,8.05562,8.07761,8.0135,8.0312,637922.58997425,0
+BKE.US,D,20071003,000000,8.04301,8.07761,7.98361,8.07761,864851.45319274,0
+BKE.US,D,20071004,000000,8.09861,8.15939,7.94609,8.02455,340601.05453203,0
+BKE.US,D,20071005,000000,8.05562,8.35168,8.01693,8.22084,569962.65083973,0
+BKE.US,D,20071008,000000,8.17463,8.18391,7.91228,8.00951,142390.10905995,0
+BKE.US,D,20071009,000000,8.04301,8.04301,7.80754,8.0054,325225.81296737,0
+BKE.US,D,20071010,000000,8.02777,8.02777,7.77236,7.90486,438496.81312779,0
+BKE.US,D,20071011,000000,8.02113,8.66953,8.02113,8.51349,2023796.49056,0
+BKE.US,D,20071012,000000,8.54222,8.60367,8.32794,8.4022,585733.96632342,0
+BKE.US,D,20071015,000000,8.44519,8.68047,8.38021,8.51857,856364.00872122,0
+BKE.US,D,20071016,000000,8.5085,8.53547,8.4106,8.46718,775049.11204311,0
+BKE.US,D,20071017,000000,8.54641,8.64422,8.38451,8.58687,742691.81740768,0
+BKE.US,D,20071018,000000,8.5767,8.58521,8.32794,8.46718,696984.68246276,0
+BKE.US,D,20071019,000000,8.45359,8.53029,8.32794,8.3761,908949.7297379,0
+BKE.US,D,20071022,000000,8.33644,8.46718,8.27908,8.39125,506859.99030907,0
+BKE.US,D,20071023,000000,8.45955,8.48906,8.36429,8.39467,548526.55721184,0
+BKE.US,D,20071024,000000,8.36429,8.66953,8.29101,8.66953,1012508.2195842,0
+BKE.US,D,20071025,000000,8.68809,8.96206,8.58188,8.68047,572385.14946074,0
+BKE.US,D,20071026,000000,8.79674,8.86006,8.62566,8.82547,357995.55667095,0
+BKE.US,D,20071029,000000,8.83056,8.90217,8.68379,8.88371,441330.73737012,0
+BKE.US,D,20071030,000000,8.8626,8.95875,8.71584,8.89289,361638.00390043,0
+BKE.US,D,20071031,000000,8.87774,9.00428,8.72854,8.87774,1234583.8979861,0
+BKE.US,D,20071101,000000,8.71085,8.75639,8.31954,8.41401,1368889.8006213,0
+BKE.US,D,20071102,000000,8.53372,8.55736,8.10203,8.24283,660568.39774242,0
+BKE.US,D,20071105,000000,8.16447,8.30272,8.08347,8.25133,494318.67298675,0
+BKE.US,D,20071106,000000,8.26902,8.55736,8.23941,8.48906,608800.41073426,0
+BKE.US,D,20071107,000000,8.4275,8.43424,8.10624,8.10624,737837.60914426,0
+BKE.US,D,20071108,000000,8.44519,8.48574,7.99279,8.0312,1508450.0792262,0
+BKE.US,D,20071109,000000,7.95449,8.07164,7.82845,8.02777,812675.11090373,0
+BKE.US,D,20071112,000000,8.0054,8.16447,7.94609,7.97198,568020.14877691,0
+BKE.US,D,20071113,000000,8.0312,8.20492,7.96524,8.11308,1019380.6649751,0
+BKE.US,D,20071114,000000,8.17962,8.50509,8.10624,8.28416,781648.29713323,0
+BKE.US,D,20071115,000000,8.24713,8.34826,8.11717,8.17463,673511.92966468,0
+BKE.US,D,20071116,000000,8.15089,8.15089,7.78067,7.85063,987832.91677361,0
+BKE.US,D,20071119,000000,7.78233,7.90818,7.49125,7.49125,1426043.1647921,0
+BKE.US,D,20071120,000000,7.60928,7.91228,7.50825,7.86392,1204655.2426526,0
+BKE.US,D,20071121,000000,7.61457,7.61457,6.77534,7.04267,2944879.1823393,0
+BKE.US,D,20071123,000000,7.05225,7.48754,6.96528,7.45608,746731.36200301,0
+BKE.US,D,20071126,000000,7.45608,7.4638,6.76645,6.80505,2173061.0919044,0
+BKE.US,D,20071127,000000,6.8109,7.08693,6.79674,6.87862,1438867.9768833,0
+BKE.US,D,20071128,000000,6.87862,7.59316,6.87862,7.51353,1489431.3669852,0
+BKE.US,D,20071129,000000,7.54177,7.54177,7.13784,7.18914,891963.58287984,0
+BKE.US,D,20071130,000000,7.34049,7.47533,7.24659,7.2715,679994.44181742,0
+BKE.US,D,20071203,000000,7.22314,7.39413,7.13413,7.2976,577244.47495824,0
+BKE.US,D,20071204,000000,7.2976,7.2976,6.98356,7.12592,978123.47679998,0
+BKE.US,D,20071205,000000,7.1824,7.27932,7.13784,7.1824,693745.47328003,0
+BKE.US,D,20071206,000000,7.3872,7.72488,7.38417,7.6681,1652454.1639201,0
+BKE.US,D,20071207,000000,7.5832,7.83743,7.52115,7.81301,660980.84681055,0
+BKE.US,D,20071210,000000,7.87623,7.96524,7.71179,7.91648,656346.67961327,0
+BKE.US,D,20071211,000000,7.98028,8.0312,7.6681,7.69733,615672.85612511,0
+BKE.US,D,20071212,000000,7.89822,7.89822,7.36501,7.47533,581026.11095515,0
+BKE.US,D,20071213,000000,7.42852,7.67211,7.42852,7.5832,553784.00352201,0
+BKE.US,D,20071214,000000,7.49125,7.72488,7.48217,7.5617,598689.77960751,0
+BKE.US,D,20071217,000000,7.50132,7.67211,7.41172,7.41172,357188.05713061,0
+BKE.US,D,20071218,000000,7.51666,7.62062,7.33052,7.61457,642370.48985044,0
+BKE.US,D,20071219,000000,7.61457,7.63899,7.34977,7.41856,493915.43493999,0
+BKE.US,D,20071220,000000,7.54177,7.69332,7.18543,7.43536,965576.01879673,0
+BKE.US,D,20071221,000000,7.5832,7.6767,7.28313,7.39413,1367260.4732852,0
+BKE.US,D,20071224,000000,7.45393,7.56952,7.43536,7.5234,116911.40049627,0
+BKE.US,D,20071226,000000,7.47533,7.50132,7.05088,7.05088,1088959.6969776,0
+BKE.US,D,20071227,000000,7.07442,7.27932,6.99441,7.08693,936371.96381121,0
+BKE.US,D,20071228,000000,7.00535,7.17224,7.00535,7.04629,1034242.1362365,0
+BKE.US,D,20071231,000000,6.96528,7.01013,6.79674,6.79674,1343806.1425298,0
+BKE.US,D,20080102,000000,6.80016,6.84149,6.42721,6.43463,2749505.2314501,0
+BKE.US,D,20080103,000000,6.50869,6.65144,6.35636,6.47918,1300926.7911464,0
+BKE.US,D,20080104,000000,6.42721,6.51202,6.19036,6.37503,2227271.0230231,0
+BKE.US,D,20080107,000000,6.38382,6.58481,6.37503,6.5039,1761264.9828424,0
+BKE.US,D,20080108,000000,6.52218,6.77534,6.52218,6.54514,1339762.5041472,0
+BKE.US,D,20080109,000000,6.54093,6.83709,6.48984,6.80758,1131789.9229138,0
+BKE.US,D,20080110,000000,6.969,7.2715,6.85928,7.01013,3018099.6381244,0
+BKE.US,D,20080111,000000,6.91233,7.37498,6.83709,7.34977,1906894.3010851,0
+BKE.US,D,20080114,000000,7.41172,7.77686,7.35202,7.62062,1821135.5983181,0
+BKE.US,D,20080115,000000,7.4638,7.68657,7.41856,7.67211,1621213.4497643,0
+BKE.US,D,20080116,000000,7.62062,7.87623,7.44993,7.8473,918727.74064842,0
+BKE.US,D,20080117,000000,7.82434,7.99035,7.62062,7.73621,1603504.7494519,0
+BKE.US,D,20080118,000000,7.70798,7.96524,7.63684,7.7494,1168239.9813791,0
+BKE.US,D,20080122,000000,7.47533,8.13486,7.4423,8.06833,1354382.4419593,0
+BKE.US,D,20080123,000000,7.86792,8.56243,7.82845,8.52619,1947206.8478461,0
+BKE.US,D,20080124,000000,8.60797,8.93002,8.49746,8.60797,2303109.4557718,0
+BKE.US,D,20080125,000000,8.53372,8.65594,8.37269,8.4022,1148583.6617697,0
+BKE.US,D,20080128,000000,8.32794,8.84989,8.20492,8.84237,1093408.6203006,0
+BKE.US,D,20080129,000000,8.77749,8.82547,8.48574,8.60797,1160559.0130011,0
+BKE.US,D,20080130,000000,8.56576,8.60044,8.24283,8.36429,1263098.1498155,0
+BKE.US,D,20080131,000000,8.17034,8.65184,8.0312,8.56576,1639909.7762572,0
+BKE.US,D,20080201,000000,8.61725,8.72512,8.4916,8.65594,1079656.5653912,0
+BKE.US,D,20080204,000000,8.61725,8.61725,8.09861,8.11717,965180.96832452,0
+BKE.US,D,20080205,000000,7.86137,8.17463,7.86137,7.91228,852119.77476204,0
+BKE.US,D,20080206,000000,7.99035,8.10624,7.63899,7.69733,923093.76477907,0
+BKE.US,D,20080207,000000,7.93222,8.62566,7.89401,8.61725,2566901.8499706,0
+BKE.US,D,20080208,000000,8.58188,8.82206,8.43424,8.54046,1184417.60525,0
+BKE.US,D,20080211,000000,8.5085,8.5085,8.23277,8.43424,1080868.326425,0
+BKE.US,D,20080212,000000,8.44519,8.54641,8.28837,8.41401,1148018.7191256,0
+BKE.US,D,20080213,000000,8.47802,8.55315,8.31543,8.47049,637922.58997425,0
+BKE.US,D,20080214,000000,8.50509,8.51349,8.0135,8.07164,957985.11373882,0
+BKE.US,D,20080215,000000,8.02777,8.22515,7.98361,8.19984,1120369.2798584,0
+BKE.US,D,20080219,000000,8.32295,8.3592,8.04634,8.20747,1081197.8763008,0
+BKE.US,D,20080220,000000,8.13486,8.56243,8.07761,8.5085,1015737.1942988,0
+BKE.US,D,20080221,000000,8.58687,8.79176,8.5767,8.60631,1074803.3805745,0
+BKE.US,D,20080222,000000,8.61725,8.73196,8.45105,8.66953,656537.04072164,0
+BKE.US,D,20080225,000000,8.70666,8.75121,8.5767,8.73529,706721.75550051,0
+BKE.US,D,20080226,000000,8.68809,9.76406,8.68809,9.67808,3056237.3603948,0
+BKE.US,D,20080227,000000,9.6048,9.97803,9.56278,9.8051,2313781.9592022,0
+BKE.US,D,20080228,000000,9.72791,9.74452,9.43283,9.44846,1433409.9349965,0
+BKE.US,D,20080229,000000,9.56669,9.61555,9.35271,9.35271,984334.77554563,0
+BKE.US,D,20080303,000000,9.1954,9.3234,8.97467,9.09613,1641430.6182305,0
+BKE.US,D,20080304,000000,9.02285,9.25822,9.01434,9.16188,1712318.6387147,0
+BKE.US,D,20080305,000000,9.1954,9.45139,9.09613,9.27953,1717777.7040483,0
+BKE.US,D,20080306,000000,9.48461,9.78654,9.37323,9.41524,1942893.0195032,0
+BKE.US,D,20080307,000000,9.26115,9.42208,9.15602,9.26115,1046887.8451344,0
+BKE.US,D,20080310,000000,9.2931,9.42208,9.13921,9.27083,1251014.3132213,0
+BKE.US,D,20080311,000000,9.42208,9.76406,9.01434,9.27953,2829791.5640749,0
+BKE.US,D,20080312,000000,9.52272,9.52272,9.25529,9.35271,1664175.7003402,0
+BKE.US,D,20080313,000000,9.22735,9.45628,9.208,9.43674,1968298.0398959,0
+BKE.US,D,20080314,000000,9.49927,9.59014,9.19256,9.32731,1465968.8486554,0
+BKE.US,D,20080317,000000,9.16696,9.42599,9.11303,9.24659,1726481.0957987,0
+BKE.US,D,20080318,000000,9.61555,9.67515,9.30776,9.63997,2761127.4935287,0
+BKE.US,D,20080319,000000,9.67515,9.8774,9.44064,9.44064,958414.96140288,0
+BKE.US,D,20080320,000000,9.53738,9.98881,9.35271,9.64388,5752659.4756739,0
+BKE.US,D,20080324,000000,9.63704,9.91261,9.61262,9.91261,2809110.7741996,0
+BKE.US,D,20080325,000000,9.93706,9.95655,9.71032,9.87349,1562591.4394081,0
+BKE.US,D,20080326,000000,9.80901,9.90964,9.58038,9.59405,1500280.9267155,0
+BKE.US,D,20080327,000000,9.47875,9.73084,9.30288,9.37323,1449035.9210319,0
+BKE.US,D,20080328,000000,9.36541,9.38886,9.12563,9.21279,2774494.7324341,0
+BKE.US,D,20080331,000000,9.27083,9.36346,9.0801,9.21475,2194910.6580473,0
+BKE.US,D,20080401,000000,9.10707,9.34098,8.78248,9.22833,3227691.312226,0
+BKE.US,D,20080402,000000,9.27083,9.50709,9.22735,9.33316,2029640.3718975,0
+BKE.US,D,20080403,000000,9.24659,9.47386,9.21475,9.40156,1764091.742957,0
+BKE.US,D,20080404,000000,9.44846,9.44846,9.15602,9.1954,2791199.4314169,0
+BKE.US,D,20080407,000000,9.31949,9.69566,9.31949,9.56669,4820533.7927155,0
+BKE.US,D,20080408,000000,9.51197,9.73573,9.36541,9.45139,1880892.6111968,0
+BKE.US,D,20080409,000000,9.42892,9.6048,9.13921,9.26115,2258209.8203672,0
+BKE.US,D,20080410,000000,9.52468,9.58427,9.17546,9.29994,2324622.3079111,0
+BKE.US,D,20080411,000000,9.15934,9.39766,9.15006,9.22051,2404961.8597705,0
+BKE.US,D,20080414,000000,9.26692,9.52956,9.11303,9.50514,2748983.2735723,0
+BKE.US,D,20080415,000000,9.59405,9.75527,9.4895,9.70348,2756390.9816495,0
+BKE.US,D,20080416,000000,9.81976,10.1783,9.78654,10.0454,3760001.3545878,0
+BKE.US,D,20080417,000000,10.1149,10.2174,10.0416,10.1461,2039265.889232,0
+BKE.US,D,20080418,000000,10.3044,10.3044,10.0142,10.1392,1733842.7487691,0
+BKE.US,D,20080421,000000,10.0494,10.1011,9.82367,10.0602,960528.3790845,0
+BKE.US,D,20080422,000000,10.0885,10.0885,9.71619,9.77286,1230966.0134803,0
+BKE.US,D,20080423,000000,9.72108,10.067,9.72108,10.0523,1521912.4986858,0
+BKE.US,D,20080424,000000,10.0239,10.1735,9.96041,10.0983,1068334.1732304,0
+BKE.US,D,20080425,000000,10.1735,10.1735,9.91261,10.1217,1170023.8491849,0
+BKE.US,D,20080428,000000,10.0933,10.1989,9.85591,10.1041,1089556.3664731,0
+BKE.US,D,20080429,000000,10.0239,10.1197,9.93706,10.0983,937998.2208069,0
+BKE.US,D,20080430,000000,10.1197,10.4011,9.96041,10.0083,1557278.7269696,0
+BKE.US,D,20080501,000000,9.99762,10.3415,9.91261,10.2252,1614974.5179546,0
+BKE.US,D,20080502,000000,10.3376,10.4011,10.0211,10.0376,1462397.0192564,0
+BKE.US,D,20080505,000000,10.0718,10.0718,9.63997,9.86764,2083208.6018606,0
+BKE.US,D,20080506,000000,9.84027,10.0142,9.79338,9.97803,960707.48227786,0
+BKE.US,D,20080507,000000,10.0494,10.365,10.0181,10.1989,1439046.0566298,0
+BKE.US,D,20080508,000000,10.4539,10.5682,9.95655,10.067,1858158.7870022,0
+BKE.US,D,20080509,000000,10.0416,10.2907,9.89597,10.2204,1209223.9092535,0
+BKE.US,D,20080512,000000,10.2614,10.4617,10.0885,10.4011,866906.53440567,0
+BKE.US,D,20080513,000000,10.4011,10.5633,10.2145,10.2907,763376.70107028,0
+BKE.US,D,20080514,000000,10.2868,10.5496,10.2829,10.4421,779831.67902918,0
+BKE.US,D,20080515,000000,10.4011,10.5682,10.2819,10.5262,515908.28363751,0
+BKE.US,D,20080516,000000,10.5604,10.5975,10.153,10.449,888741.77229304,0
+BKE.US,D,20080519,000000,10.4333,10.4539,10.2585,10.3161,1150212.9891059,0
+BKE.US,D,20080520,000000,10.3014,10.3864,10.1911,10.1989,1059015.6899418,0
+BKE.US,D,20080521,000000,10.2936,10.3014,9.91647,10.063,1413542.7853425,0
+BKE.US,D,20080522,000000,10.063,10.4891,9.92825,10.4617,2281595.5801856,0
+BKE.US,D,20080523,000000,10.4822,10.4822,9.58427,9.61555,2420504.9466135,0
+BKE.US,D,20080527,000000,9.56669,9.73279,9.34782,9.56669,1717432.8024702,0
+BKE.US,D,20080528,000000,9.57451,9.78263,9.37323,9.60969,1330712.1639252,0
+BKE.US,D,20080529,000000,9.59014,9.75918,9.52468,9.58427,1309549.330598,0
+BKE.US,D,20080530,000000,9.48461,9.58038,9.31949,9.44064,1734181.5096663,0
+BKE.US,D,20080602,000000,9.55594,9.55594,9.12818,9.36541,1911435.3346218,0
+BKE.US,D,20080603,000000,9.45824,9.54617,9.24659,9.40742,1675705.8522051,0
+BKE.US,D,20080604,000000,9.31265,9.68199,9.30776,9.6517,2174151.0627668,0
+BKE.US,D,20080605,000000,9.93706,10.194,9.86764,10.0064,1420481.7547766,0
+BKE.US,D,20080606,000000,9.98099,9.98099,9.54617,9.6048,1738946.6780564,0
+BKE.US,D,20080609,000000,9.69175,10.0181,9.68199,9.83636,1417608.9395551,0
+BKE.US,D,20080610,000000,9.69566,10.1041,9.69175,10.0494,1169474.2582431,0
+BKE.US,D,20080611,000000,9.9712,10.0494,9.28822,9.29603,2760742.6775248,0
+BKE.US,D,20080612,000000,9.58427,10.067,9.52468,9.71619,3400546.3627526,0
+BKE.US,D,20080613,000000,9.852,9.94873,9.62434,9.91647,1960190.2941943,0
+BKE.US,D,20080616,000000,9.92825,10.2819,9.74941,10.1735,1440436.920857,0
+BKE.US,D,20080617,000000,10.1783,10.2126,9.99762,10.0983,915119.06716396,0
+BKE.US,D,20080618,000000,10.0904,10.2126,9.75332,9.91647,1028845.5011589,0
+BKE.US,D,20080619,000000,9.96734,10.1783,9.92825,10.1392,1202049.547051,0
+BKE.US,D,20080620,000000,9.5491,10.0602,9.5491,9.8774,1681483.2094994,0
+BKE.US,D,20080623,000000,9.9517,10.0181,9.81585,9.9048,843087.85658272,0
+BKE.US,D,20080624,000000,9.91845,9.91845,9.59698,9.67515,1729570.8817458,0
+BKE.US,D,20080625,000000,9.72791,10.1334,9.66049,9.99762,1517478.9270651,0
+BKE.US,D,20080626,000000,10.0083,10.0083,9.44846,9.5491,1386759.1820843,0
+BKE.US,D,20080627,000000,9.49341,9.63997,9.23312,9.45628,2043013.7514838,0
+BKE.US,D,20080630,000000,9.39277,9.78654,9.27083,9.41915,1622652.4159921,0
+BKE.US,D,20080701,000000,9.42208,9.56278,9.03291,9.47386,2872979.9963978,0
+BKE.US,D,20080702,000000,9.55301,9.75527,9.15602,9.208,1587358.8524324,0
+BKE.US,D,20080703,000000,9.21279,9.37323,8.97056,9.29603,1092147.7338193,0
+BKE.US,D,20080707,000000,9.34391,9.68395,9.2931,9.5491,2721761.6350755,0
+BKE.US,D,20080708,000000,9.59991,9.77481,9.23604,9.66635,2146818.8920136,0
+BKE.US,D,20080709,000000,9.74452,10.0181,9.45139,9.61555,3085036.1304398,0
+BKE.US,D,20080710,000000,9.67808,9.78263,9.20409,9.27083,3133078.7710262,0
+BKE.US,D,20080711,000000,9.1954,9.66049,8.97731,9.49537,2732343.0517391,0
+BKE.US,D,20080714,000000,9.66635,9.85982,9.34098,9.37909,2656751.2696739,0
+BKE.US,D,20080715,000000,9.31265,9.6517,9.0632,9.58038,2224513.8572923,0
+BKE.US,D,20080716,000000,9.58427,10.2966,9.53738,10.2693,2378613.2214105,0
+BKE.US,D,20080717,000000,10.3699,10.6493,10.1041,10.404,2120735.3263798,0
+BKE.US,D,20080718,000000,10.4617,10.4617,9.78947,9.99465,1910013.76699,0
+BKE.US,D,20080721,000000,10.0523,10.1276,9.80901,10.0885,954594.43442685,0
+BKE.US,D,20080722,000000,10.0142,10.6757,9.82562,10.6454,2535197.5144058,0
+BKE.US,D,20080723,000000,10.6542,11.1144,10.2829,10.4539,2948824.5698273,0
+BKE.US,D,20080724,000000,10.5428,10.7001,10.1783,10.3864,1937598.7291075,0
+BKE.US,D,20080725,000000,10.3864,10.6406,10.2106,10.2936,1739762.3651713,0
+BKE.US,D,20080728,000000,10.2907,10.6015,10.2252,10.4421,2269654.0026994,0
+BKE.US,D,20080729,000000,10.534,10.8584,10.4861,10.6015,2109952.2906928,0
+BKE.US,D,20080730,000000,10.6962,10.9923,10.2536,10.6093,2112176.2406309,0
+BKE.US,D,20080731,000000,10.6249,10.7411,10.4539,10.6015,1419413.2762974,0
+BKE.US,D,20080801,000000,10.6063,10.6063,10.0836,10.3864,1800397.4954209,0
+BKE.US,D,20080804,000000,10.4333,10.4861,9.68199,9.93409,2829579.7105833,0
+BKE.US,D,20080805,000000,9.9712,10.493,9.9712,10.2761,2515162.5194733,0
+BKE.US,D,20080806,000000,10.2907,10.5711,10.0269,10.3914,2271249.5562904,0
+BKE.US,D,20080807,000000,10.0416,10.0904,9.11811,9.34098,5534567.0522923,0
+BKE.US,D,20080808,000000,9.32731,9.98485,9.31265,9.92231,2664195.8218366,0
+BKE.US,D,20080811,000000,9.84516,10.4774,9.77286,9.94873,2512185.3126763,0
+BKE.US,D,20080812,000000,9.83636,9.83636,9.50709,9.62434,2011060.718342,0
+BKE.US,D,20080813,000000,9.54617,9.67808,9.33023,9.55985,2082709.1598129,0
+BKE.US,D,20080814,000000,9.90964,10.0718,9.75332,10.0337,3975319.2136426,0
+BKE.US,D,20080815,000000,10.153,10.4656,10.1197,10.4539,2805830.627144,0
+BKE.US,D,20080818,000000,10.4539,10.4539,10.1149,10.2868,1759541.4983989,0
+BKE.US,D,20080819,000000,10.2038,10.2067,9.87349,10.1334,7768677.7704081,0
+BKE.US,D,20080820,000000,10.0718,10.2966,9.96041,10.1911,2938952.4018094,0
+BKE.US,D,20080821,000000,10.6542,10.6542,9.57744,9.69175,6757621.8218603,0
+BKE.US,D,20080822,000000,9.79631,10.3014,9.65658,10.1461,3845360.9130953,0
+BKE.US,D,20080825,000000,10.0494,10.0885,9.89597,10.063,2003862.8168627,0
+BKE.US,D,20080826,000000,10.0718,10.3571,9.93409,10.3571,2395974.9732512,0
+BKE.US,D,20080827,000000,10.3014,10.6063,10.1461,10.5428,2365660.4784668,0
+BKE.US,D,20080828,000000,10.5633,10.8106,10.4011,10.7763,2309131.4168559,0
+BKE.US,D,20080829,000000,10.7715,10.8985,10.5975,10.6962,1356165.2863183,0
+BKE.US,D,20080902,000000,10.8985,11.3343,10.8349,11.1984,4661419.5391833,0
+BKE.US,D,20080903,000000,11.2463,11.4574,11.1515,11.2346,4969985.6848279,0
+BKE.US,D,20080904,000000,11.8501,11.8619,11.1867,11.6508,5467964.20364,0
+BKE.US,D,20080905,000000,11.5727,11.7359,11.2766,11.6693,3954461.3674675,0
+BKE.US,D,20080908,000000,11.944,12.1511,11.7896,12.0504,6814131.4379817,0
+BKE.US,D,20080909,000000,11.8736,12.1423,11.6615,11.773,3719215.9753963,0
+BKE.US,D,20080910,000000,11.7642,12.0075,11.5609,11.8922,4334957.4024583,0
+BKE.US,D,20080911,000000,11.6996,12.0504,11.5374,12.0504,3374530.3446089,0
+BKE.US,D,20080912,000000,11.8443,11.9175,11.5374,11.6401,3485353.2599778,0
+BKE.US,D,20080915,000000,11.6059,12.0143,11.2278,11.7134,3807007.2435462,0
+BKE.US,D,20080916,000000,11.8003,12.2527,11.5551,12.1559,4898358.7357402,0
+BKE.US,D,20080917,000000,12.0348,12.4667,11.4993,11.8766,7229053.1536296,0
+BKE.US,D,20080918,000000,12.1609,13.0216,11.6137,12.9035,8476281.7370668,0
+BKE.US,D,20080919,000000,13.353,13.774,12.3602,12.6778,6850629.5984476,0
+BKE.US,D,20080922,000000,12.4013,12.5224,11.4602,11.602,6687279.2985307,0
+BKE.US,D,20080923,000000,11.6401,11.8032,11.3684,11.6693,3663057.4015339,0
+BKE.US,D,20080924,000000,11.6919,11.6919,11.2512,11.3401,2239835.8796223,0
+BKE.US,D,20080925,000000,11.4124,11.9781,11.3646,11.7066,2664027.9765583,0
+BKE.US,D,20080926,000000,11.5091,11.9742,11.3577,11.9469,1929546.2495342,0
+BKE.US,D,20080929,000000,11.8325,11.9097,11.4261,11.7447,2940709.659998,0
+BKE.US,D,20080930,000000,11.8072,11.9469,11.2737,11.4408,2136850.5199947,0
+BKE.US,D,20081001,000000,11.4515,11.4515,10.4617,10.6805,6050071.0744363,0
+BKE.US,D,20081002,000000,10.6717,10.8985,10.1549,10.2536,3350392.3513783,0
+BKE.US,D,20081003,000000,10.3571,10.6063,9.67808,9.71032,4312597.1363527,0
+BKE.US,D,20081006,000000,9.63997,10.15,9.30776,10.0602,5563219.4694423,0
+BKE.US,D,20081007,000000,10.4568,10.493,9.68199,9.72791,4175549.4196889,0
+BKE.US,D,20081008,000000,9.72303,10.2761,9.28822,9.72303,4340695.8687734,0
+BKE.US,D,20081009,000000,10.3327,10.7372,9.83636,9.85591,8247250.7140816,0
+BKE.US,D,20081010,000000,9.62922,10.6874,9.11303,10.2174,6585921.2193456,0
+BKE.US,D,20081013,000000,10.9864,11.1789,10.4568,11.1789,2768593.5380747,0
+BKE.US,D,20081014,000000,11.3059,11.7691,10.4802,10.7715,2835558.686901,0
+BKE.US,D,20081015,000000,10.6318,10.6318,9.47875,9.47875,4550522.9356434,0
+BKE.US,D,20081016,000000,9.40156,10.0758,8.97056,10.0181,4387535.9593473,0
+BKE.US,D,20081017,000000,9.75527,10.1041,9.17546,9.27757,6296885.5093516,0
+BKE.US,D,20081020,000000,9.46312,9.61945,9.17546,9.56669,2458374.5258171,0
+BKE.US,D,20081021,000000,9.45824,9.74159,9.08851,9.15006,2251870.5907692,0
+BKE.US,D,20081022,000000,8.87774,9.04053,8.11308,8.52619,3432896.4932603,0
+BKE.US,D,20081023,000000,8.5683,8.60631,7.55408,7.88697,4827490.1607456,0
+BKE.US,D,20081024,000000,6.94799,7.90486,6.94799,7.64593,4717130.8667857,0
+BKE.US,D,20081027,000000,7.57245,8.15518,7.43087,7.4423,2077422.033545,0
+BKE.US,D,20081028,000000,7.54177,8.20492,7.24287,8.17629,2389052.3789662,0
+BKE.US,D,20081029,000000,8.18714,8.84989,7.89157,8.32794,3739526.2775231,0
+BKE.US,D,20081030,000000,8.54222,8.83641,8.11717,8.4318,2298343.2639348,0
+BKE.US,D,20081031,000000,8.47049,8.88028,8.17034,8.68379,2384302.5622784,0
+BKE.US,D,20081103,000000,8.68047,8.85498,8.43845,8.60631,2308680.0768086,0
+BKE.US,D,20081104,000000,8.95113,8.95113,8.27244,8.59273,1934206.0029019,0
+BKE.US,D,20081105,000000,8.44519,8.96461,7.99035,8.09451,2612953.8864935,0
+BKE.US,D,20081106,000000,8.0312,8.38793,7.76533,8.20492,3923870.542042,0
+BKE.US,D,20081107,000000,8.18391,8.24283,7.35739,7.55408,2934691.7927012,0
+BKE.US,D,20081110,000000,7.69332,7.71569,6.47498,6.76459,5119616.6801336,0
+BKE.US,D,20081111,000000,6.69981,7.4041,6.52218,7.05088,3972163.927099,0
+BKE.US,D,20081112,000000,6.91604,6.92552,6.52559,6.57728,2345382.9266384,0
+BKE.US,D,20081113,000000,6.60171,7.05225,5.97257,7.02264,3901917.6077704,0
+BKE.US,D,20081114,000000,6.90509,7.18914,6.44343,6.52218,2976571.2365423,0
+BKE.US,D,20081117,000000,6.45965,6.62184,5.69585,5.7109,3152065.7564157,0
+BKE.US,D,20081118,000000,5.76248,5.92625,5.33618,5.51421,3998942.4131231,0
+BKE.US,D,20081119,000000,5.48763,5.6256,5.03924,5.07276,3524705.8136224,0
+BKE.US,D,20081120,000000,5.57303,5.57303,4.47195,4.80504,9012932.2173887,0
+BKE.US,D,20081121,000000,4.87647,5.35973,4.64645,5.33228,4663231.0400532,0
+BKE.US,D,20081124,000000,5.33618,6.06978,5.17652,6.00637,4808098.9138624,0
+BKE.US,D,20081125,000000,6.04731,6.19202,5.34811,5.72976,2919615.3976076,0
+BKE.US,D,20081126,000000,5.55476,6.27781,5.45187,6.14101,2580709.1710082,0
+BKE.US,D,20081128,000000,6.28172,6.36701,6.07399,6.21928,948213.24350921,0
+BKE.US,D,20081201,000000,5.99689,6.15596,5.36481,5.38767,2598020.7739548,0
+BKE.US,D,20081202,000000,5.38338,5.91501,5.31772,5.76952,3088878.1497991,0
+BKE.US,D,20081203,000000,5.58466,6.51817,5.49497,6.44812,3519478.04727,0
+BKE.US,D,20081204,000000,6.51475,8.13164,6.45211,7.40175,8693070.2892008,0
+BKE.US,D,20081205,000000,7.17741,7.96104,7.09143,7.82845,3512042.7061286,0
+BKE.US,D,20081208,000000,7.89401,8.49746,7.89401,8.19476,2057908.9964903,0
+BKE.US,D,20081209,000000,8.13916,8.45105,7.76083,7.81301,3184222.4554746,0
+BKE.US,D,20081210,000000,7.9585,8.5515,7.92479,8.22515,2452969.703165,0
+BKE.US,D,20081211,000000,8.1973,8.1973,7.13032,7.30532,2580781.8357324,0
+BKE.US,D,20081212,000000,7.13784,7.29153,6.60777,7.10862,3105336.1980984,0
+BKE.US,D,20081215,000000,7.09876,7.09876,6.56331,6.72004,2614402.0637427,0
+BKE.US,D,20081216,000000,6.78668,7.34977,6.73762,7.323,1470117.9020603,0
+BKE.US,D,20081217,000000,7.26838,7.26838,6.69189,6.97193,3140297.1414418,0
+BKE.US,D,20081218,000000,7.06407,7.19812,6.82273,7.05088,2308644.2561699,0
+BKE.US,D,20081219,000000,7.13413,7.47533,6.97544,7.47533,4331176.7899082,0
+BKE.US,D,20081222,000000,7.46761,7.54177,6.78199,7.03163,1805803.3415198,0
+BKE.US,D,20081223,000000,7.02645,7.13784,6.67226,6.7598,1894707.0963622,0
+BKE.US,D,20081224,000000,6.78668,7.03163,6.75579,6.87862,1048998.1924755,0
+BKE.US,D,20081226,000000,6.96528,7.20135,6.96528,7.12592,1532508.2436048,0
+BKE.US,D,20081229,000000,7.12592,7.16021,6.52559,6.72277,2142055.7705171,0
+BKE.US,D,20081230,000000,6.76645,7.00535,6.67226,6.97985,1332251.4279412,0
+BKE.US,D,20081231,000000,6.94799,7.38417,6.94799,7.19373,1718220.856521,0
+BKE.US,D,20090102,000000,7.19812,7.40781,6.95659,7.36198,1907614.8076458,0
+BKE.US,D,20090105,000000,7.35739,7.69733,7.13413,7.52809,1856828.3061372,0
+BKE.US,D,20090106,000000,7.57245,7.6597,7.26174,7.4423,2233562.1506207,0
+BKE.US,D,20090107,000000,7.33052,7.33052,6.39173,6.75579,5926164.4149309,0
+BKE.US,D,20090108,000000,6.91233,7.47836,6.85224,7.38417,4888641.1081921,0
+BKE.US,D,20090109,000000,7.36198,7.52809,7.23066,7.3697,2333302.1603847,0
+BKE.US,D,20090112,000000,7.33746,7.49751,7.15347,7.2633,1830810.2410999,0
+BKE.US,D,20090113,000000,7.16783,7.3872,6.97985,7.10862,1978329.8656176,0
+BKE.US,D,20090114,000000,6.84784,7.10862,6.63796,6.66689,3651780.0410332,0
+BKE.US,D,20090115,000000,6.64528,6.92239,6.31151,6.68906,3071432.4753192,0
+BKE.US,D,20090116,000000,6.77534,7.05088,6.55725,6.87139,2086289.1767864,0
+BKE.US,D,20090120,000000,6.80505,6.88145,6.60777,6.68574,2394597.4138326,0
+BKE.US,D,20090121,000000,6.75579,7.09143,6.61422,7.07442,3286695.0682458,0
+BKE.US,D,20090122,000000,6.97544,7.17224,6.75579,6.8922,1651565.8120809,0
+BKE.US,D,20090123,000000,6.77925,7.07061,6.60777,6.969,2306792.840874,0
+BKE.US,D,20090126,000000,6.96528,7.23828,6.90509,7.03456,1989252.0900719,0
+BKE.US,D,20090127,000000,7.09876,7.17741,6.86513,6.89719,1373253.7778584,0
+BKE.US,D,20090128,000000,6.97985,7.50825,6.90509,7.40781,3085879.4506188,0
+BKE.US,D,20090129,000000,7.34596,7.39648,7.03906,7.08312,1298086.7262231,0
+BKE.US,D,20090130,000000,7.14292,7.25275,6.92894,6.97193,1419666.0676617,0
+BKE.US,D,20090202,000000,6.85928,7.16462,6.77065,7.07061,1437618.348317,0
+BKE.US,D,20090203,000000,7.09573,7.3872,7.01013,7.31225,1425565.2151275,0
+BKE.US,D,20090204,000000,7.2633,7.44005,7.07442,7.17224,1395470.7614092,0
+BKE.US,D,20090205,000000,7.30151,7.89157,7.30151,7.70114,3707024.6768862,0
+BKE.US,D,20090206,000000,7.70114,8.17962,7.63137,8.04634,1902228.4070364,0
+BKE.US,D,20090209,000000,8.04634,8.17629,7.83743,7.97198,1602655.288592,0
+BKE.US,D,20090210,000000,7.83256,8.05562,7.63684,7.69254,2019023.1345953,0
+BKE.US,D,20090211,000000,7.75233,7.92479,7.5832,7.73621,1557978.7645939,0
+BKE.US,D,20090212,000000,7.63899,8.23941,7.49751,8.21244,2958659.8937597,0
+BKE.US,D,20090213,000000,8.26902,8.41401,7.87125,7.89157,1376859.3810023,0
+BKE.US,D,20090217,000000,7.63684,7.88375,7.50132,7.73621,1162001.0495694,0
+BKE.US,D,20090218,000000,7.78233,7.88697,7.53884,7.68041,1204245.863925,0
+BKE.US,D,20090219,000000,7.73621,7.8473,7.5234,7.5617,1398686.4313151,0
+BKE.US,D,20090220,000000,7.42852,7.95449,7.41631,7.8433,2022184.5618197,0
+BKE.US,D,20090223,000000,7.93222,8.02113,7.68657,7.72781,1226903.9530549,0
+BKE.US,D,20090224,000000,7.85327,8.03539,7.69254,7.97198,1456345.3782145,0
+BKE.US,D,20090225,000000,7.94306,8.06667,7.62766,7.85796,1940202.3778155,0
+BKE.US,D,20090226,000000,7.91228,8.00198,7.49751,7.60928,1773651.759695,0
+BKE.US,D,20090227,000000,7.45608,7.95449,7.45608,7.82434,1749372.5308034,0
+BKE.US,D,20090302,000000,7.61769,7.85063,7.58701,7.65736,2125084.9753614,0
+BKE.US,D,20090303,000000,7.76533,7.76533,7.15347,7.26174,2322705.3920188,0
+BKE.US,D,20090304,000000,7.34049,7.46058,7.03456,7.25275,2342230.7104352,0
+BKE.US,D,20090305,000000,7.83743,8.03539,7.55721,7.84076,4441932.1577871,0
+BKE.US,D,20090306,000000,7.97198,8.17962,7.31978,7.5617,2859133.784381,0
+BKE.US,D,20090309,000000,7.81301,7.97619,7.46058,7.53103,2917859.162866,0
+BKE.US,D,20090310,000000,7.72781,8.00198,7.6681,7.86792,2791207.6189915,0
+BKE.US,D,20090311,000000,7.97619,8.40639,7.25558,8.02113,6634292.3863609,0
+BKE.US,D,20090312,000000,8.09021,9.17546,7.91228,8.94438,6384926.4985254,0
+BKE.US,D,20090313,000000,9.01434,9.24474,8.83641,9.09613,2687724.8642098,0
+BKE.US,D,20090316,000000,9.208,9.36834,8.93754,9.02285,2892092.8657461,0
+BKE.US,D,20090317,000000,9.04385,9.52468,9.00428,9.52468,3418659.3245587,0
+BKE.US,D,20090318,000000,9.51197,9.99762,9.38398,9.82855,2968333.5130947,0
+BKE.US,D,20090319,000000,10.0523,10.0836,9.78263,9.89109,4407909.7151768,0
+BKE.US,D,20090320,000000,9.9048,9.9048,9.31949,9.52468,4806353.9370357,0
+BKE.US,D,20090323,000000,9.76406,10.4011,9.61262,10.3308,2865677.7033428,0
+BKE.US,D,20090324,000000,10.2829,10.7832,10.0983,10.1666,2810287.7380416,0
+BKE.US,D,20090325,000000,10.2829,10.4373,9.63997,10.1011,4976798.7703033,0
+BKE.US,D,20090326,000000,10.15,10.708,10.15,10.6493,3673709.4360279,0
+BKE.US,D,20090327,000000,10.6063,10.9424,10.4167,10.8399,2665009.4620579,0
+BKE.US,D,20090330,000000,10.7597,10.7802,10.4539,10.7158,2681000.8186077,0
+BKE.US,D,20090331,000000,10.8164,10.878,10.3826,10.5262,2299629.7365865,0
+BKE.US,D,20090401,000000,10.3777,10.7196,10.2536,10.4373,3088002.0793218,0
+BKE.US,D,20090402,000000,10.6318,11.473,10.5233,11.2551,4296563.8184833,0
+BKE.US,D,20090403,000000,11.2659,11.5951,11.1584,11.5727,2167843.5600202,0
+BKE.US,D,20090406,000000,11.5609,11.5609,10.6356,10.878,2723879.1465444,0
+BKE.US,D,20090407,000000,10.8018,10.8018,10.1392,10.2663,3038204.2274406,0
+BKE.US,D,20090408,000000,10.3122,11.1584,10.2761,11.1076,3393219.506974,0
+BKE.US,D,20090409,000000,11.2737,12.1882,11.2434,12.1882,5975373.784891,0
+BKE.US,D,20090413,000000,12.0143,12.0416,11.3469,11.6772,3892710.680185,0
+BKE.US,D,20090414,000000,11.4408,11.5551,11.0753,11.1906,2822880.2277049,0
+BKE.US,D,20090415,000000,11.0695,11.2659,10.833,11.0235,1420730.4523536,0
+BKE.US,D,20090416,000000,11.0968,11.3646,10.9825,11.2707,1937177.069018,0
+BKE.US,D,20090417,000000,11.1623,11.4153,11.0606,11.3293,1527058.3892927,0
+BKE.US,D,20090420,000000,11.2707,11.2707,10.8203,10.9825,1612588.863419,0
+BKE.US,D,20090421,000000,10.8467,11.6176,10.8203,11.5179,1764527.7313019,0
+BKE.US,D,20090422,000000,11.3802,12.3103,11.3802,11.8736,2540179.6535216,0
+BKE.US,D,20090423,000000,12.0837,12.1325,11.2737,11.5551,2440866.4210812,0
+BKE.US,D,20090424,000000,11.6831,11.9263,11.5444,11.602,2375389.3639301,0
+BKE.US,D,20090427,000000,11.5374,11.8247,11.2766,11.4056,1741363.0359965,0
+BKE.US,D,20090428,000000,11.3401,11.7769,11.2893,11.644,1309455.1734906,0
+BKE.US,D,20090429,000000,11.7104,12.2928,11.6508,11.9957,2041832.6938546,0
+BKE.US,D,20090430,000000,12.1325,12.627,12.0348,12.3191,3138580.8211261,0
+BKE.US,D,20090501,000000,12.3289,12.3367,11.9371,12.0446,1648285.6650255,0
+BKE.US,D,20090504,000000,12.2527,12.7451,12.2341,12.6816,2590539.3777065,0
+BKE.US,D,20090505,000000,12.4735,12.7491,12.1228,12.3524,3078853.4882051,0
+BKE.US,D,20090506,000000,12.627,12.711,11.944,12.1472,3812536.9267103,0
+BKE.US,D,20090507,000000,12.668,12.8859,10.5897,11.6469,7107241.489763,0
+BKE.US,D,20090508,000000,11.9097,12.0143,10.8125,11.2707,4282843.4904253,0
+BKE.US,D,20090511,000000,11.0831,11.4446,10.7597,11.2795,2613386.8044981,0
+BKE.US,D,20090512,000000,11.0314,11.2893,10.2038,10.5428,5381700.9415911,0
+BKE.US,D,20090513,000000,10.3181,10.5428,10.0239,10.2106,3316351.4867254,0
+BKE.US,D,20090514,000000,10.0885,10.7118,10.0885,10.3699,2654770.9000788,0
+BKE.US,D,20090515,000000,10.2448,10.8887,10.2067,10.4373,2862899.0452288,0
+BKE.US,D,20090518,000000,10.5262,10.9532,10.4822,10.9102,2320125.2825875,0
+BKE.US,D,20090519,000000,10.9346,11.043,10.6171,10.833,2688607.075368,0
+BKE.US,D,20090520,000000,10.878,11.5374,10.8125,10.8242,3426397.6059585,0
+BKE.US,D,20090521,000000,11.3596,11.7691,10.9903,11.3948,5285544.0191412,0
+BKE.US,D,20090522,000000,11.5374,11.6772,11.2082,11.3518,3235308.8269011,0
+BKE.US,D,20090526,000000,11.4056,11.9332,11.2082,11.8961,3134929.1628753,0
+BKE.US,D,20090527,000000,11.9811,12.3074,11.7016,11.729,2651395.5724691,0
+BKE.US,D,20090528,000000,11.9225,12.0348,11.2737,11.4818,2810824.0241749,0
+BKE.US,D,20090529,000000,11.5472,11.7974,11.384,11.7974,2032432.3348203,0
+BKE.US,D,20090601,000000,11.9635,12.3191,11.8003,11.9263,4331426.5109321,0
+BKE.US,D,20090602,000000,12.0466,12.2214,11.6996,11.8413,2604683.4127477,0
+BKE.US,D,20090603,000000,11.8365,12.0729,11.6508,11.8961,3593637.0037884,0
+BKE.US,D,20090604,000000,11.8413,11.8658,11.1867,11.3802,5522720.6553603,0
+BKE.US,D,20090605,000000,11.4993,11.6176,10.6913,10.9864,5203861.705055,0
+BKE.US,D,20090608,000000,10.833,11.0881,10.7158,10.9864,2204495.2375089,0
+BKE.US,D,20090609,000000,11.0196,11.2463,10.9532,11.0929,1943171.397038,0
+BKE.US,D,20090610,000000,11.1232,11.2629,10.4696,10.7284,3769879.6632866,0
+BKE.US,D,20090611,000000,10.7617,10.788,10.3074,10.3415,4053532.0430118,0
+BKE.US,D,20090612,000000,10.237,10.534,10.0933,10.5165,3281979.0253029,0
+BKE.US,D,20090615,000000,10.5633,10.5633,10.1861,10.3181,2056991.9881403,0
+BKE.US,D,20090616,000000,10.4236,10.4373,9.92726,10.0836,3545664.9810325,0
+BKE.US,D,20090617,000000,10.0494,10.747,9.93706,10.3327,4681684.80965,0
+BKE.US,D,20090618,000000,10.3601,10.4979,10.1861,10.3161,1367812.1111207,0
+BKE.US,D,20090619,000000,10.4373,10.5165,10.2536,10.2614,2048499.4264347,0
+BKE.US,D,20090622,000000,10.2145,10.3914,9.96239,10.0836,3044865.8427867,0
+BKE.US,D,20090623,000000,10.1276,10.2399,9.89597,9.99465,2825465.4543701,0
+BKE.US,D,20090624,000000,10.0718,10.2252,9.92825,10.067,3716136.4239174,0
+BKE.US,D,20090625,000000,10.0269,10.3806,9.95655,10.2907,3414069.1655746,0
+BKE.US,D,20090626,000000,10.2614,10.4822,10.2204,10.3777,2823555.7026056,0
+BKE.US,D,20090629,000000,10.3914,10.6318,10.1989,10.4451,2664780.2099704,0
+BKE.US,D,20090630,000000,10.4979,10.6493,10.3122,10.4724,1833289.0292959,0
+BKE.US,D,20090701,000000,10.6249,10.878,10.4305,10.4539,2482486.9328772,0
+BKE.US,D,20090702,000000,10.3308,10.4539,9.92726,10.0064,2155545.8230409,0
+BKE.US,D,20090706,000000,9.85591,10.1598,9.66049,9.75527,3250218.4001631,0
+BKE.US,D,20090707,000000,9.78654,9.82367,9.55985,9.63704,3477994.6773478,0
+BKE.US,D,20090708,000000,9.75527,10.1276,9.69566,10.0239,4708437.7095036,0
+BKE.US,D,20090709,000000,9.77481,9.78263,9.49341,9.66635,5628414.0552714,0
+BKE.US,D,20090710,000000,9.62922,10.0269,9.62922,9.79338,2889077.7914168,0
+BKE.US,D,20090713,000000,9.78947,10.0142,9.47875,9.97803,2307943.1950988,0
+BKE.US,D,20090714,000000,9.98881,10.1735,9.78263,10.1422,1928262.8472229,0
+BKE.US,D,20090715,000000,10.3161,10.6015,10.1071,10.4539,2793659.7975703,0
+BKE.US,D,20090716,000000,10.4333,10.5448,10.2204,10.5095,1418087.9126665,0
+BKE.US,D,20090717,000000,10.5428,10.5428,10.3415,10.4979,1239618.2328897,0
+BKE.US,D,20090720,000000,10.5165,10.6171,10.3806,10.6132,2018338.4486732,0
+BKE.US,D,20090721,000000,10.5751,10.6717,10.1099,10.2399,2721823.0418847,0
+BKE.US,D,20090722,000000,10.2292,10.5574,10.1695,10.2907,2538291.3941402,0
+BKE.US,D,20090723,000000,10.2721,10.705,10.0416,10.4979,3619528.1614202,0
+BKE.US,D,20090724,000000,10.4129,10.661,10.237,10.5262,1464049.8858694,0
+BKE.US,D,20090727,000000,10.5262,10.5789,10.1099,10.2399,1521119.3274009,0
+BKE.US,D,20090728,000000,10.1735,10.2536,9.76699,9.95655,3393426.2432316,0
+BKE.US,D,20090729,000000,9.95655,10.2966,9.78947,9.99465,2598105.7200408,0
+BKE.US,D,20090730,000000,10.1392,10.3806,10.0523,10.0983,2190639.8144707,0
+BKE.US,D,20090731,000000,10.0718,10.5867,10.0718,10.2038,3383372.9251267,0
+BKE.US,D,20090803,000000,10.2907,10.4539,10.1695,10.3376,2492280.29549,0
+BKE.US,D,20090804,000000,10.3181,10.4236,10.2174,10.2448,2303398.0677748,0
+BKE.US,D,20090805,000000,10.2399,10.3455,10.0523,10.2038,3234969.0425572,0
+BKE.US,D,20090806,000000,9.01014,9.34098,8.41401,8.65594,19619130.62225,0
+BKE.US,D,20090807,000000,8.95454,9.29603,8.65858,9.25529,11406213.478612,0
+BKE.US,D,20090810,000000,9.17029,9.23604,8.79674,8.86006,4971365.2911401,0
+BKE.US,D,20090811,000000,8.87354,8.8879,8.72512,8.78834,4034330.1337901,0
+BKE.US,D,20090812,000000,8.82547,8.95875,8.76978,8.78248,2294631.2223217,0
+BKE.US,D,20090813,000000,8.82547,8.88371,8.68379,8.83641,3277296.7561052,0
+BKE.US,D,20090814,000000,8.8457,8.88371,8.63914,8.74789,2925158.3855804,0
+BKE.US,D,20090817,000000,8.59615,8.8457,8.44519,8.74447,3381085.5214858,0
+BKE.US,D,20090818,000000,8.78834,9.10463,8.78834,8.93754,3199689.807253,0
+BKE.US,D,20090819,000000,8.89543,9.29603,8.80945,9.208,4125036.1784811,0
+BKE.US,D,20090820,000000,9.54617,9.55985,8.76567,8.8457,9084837.5440112,0
+BKE.US,D,20090821,000000,9.17791,9.17791,8.80602,8.92162,3909144.1657607,0
+BKE.US,D,20090824,000000,9.07512,9.1012,8.5683,8.58687,3972602.9857845,0
+BKE.US,D,20090825,000000,8.60044,8.78082,8.55315,8.71584,2724794.1080008,0
+BKE.US,D,20090826,000000,8.85498,9.01434,8.68379,8.90647,3359960.555691,0
+BKE.US,D,20090827,000000,8.97056,9.13921,8.84989,8.86759,3129133.3835381,0
+BKE.US,D,20090828,000000,8.96206,8.99157,8.80358,8.92582,2426508.4856548,0
+BKE.US,D,20090831,000000,8.88028,8.93344,8.68809,8.71926,2339519.5998112,0
+BKE.US,D,20090901,000000,8.69982,8.98572,8.64422,8.7386,3776168.7439905,0
+BKE.US,D,20090902,000000,8.71926,8.89885,8.68047,8.81795,2176925.6270937,0
+BKE.US,D,20090903,000000,8.82206,9.00769,8.60797,8.93754,3877321.1103649,0
+BKE.US,D,20090904,000000,8.89543,8.98572,8.78248,8.98572,1469112.8772839,0
+BKE.US,D,20090908,000000,9.01434,9.14673,8.88371,8.98913,2788563.0324107,0
+BKE.US,D,20090909,000000,8.96461,9.10463,8.914,9.02285,1889968.5375893,0
+BKE.US,D,20090910,000000,9.01434,9.22247,8.93344,9.18045,2068664.3991132,0
+BKE.US,D,20090911,000000,9.22247,9.45628,9.1012,9.37323,2924387.7301256,0
+BKE.US,D,20090914,000000,9.4895,9.4895,9.24659,9.40938,1836999.0240155,0
+BKE.US,D,20090915,000000,9.39766,9.55985,9.16188,9.3361,1989369.7864561,0
+BKE.US,D,20090916,000000,9.29994,9.45628,9.15006,9.24474,2719487.5362433,0
+BKE.US,D,20090917,000000,9.20409,9.82367,9.20409,9.77872,3263122.0176594,0
+BKE.US,D,20090918,000000,9.85591,9.85591,9.55985,9.75527,3471259.3738308,0
+BKE.US,D,20090921,000000,9.63997,9.75527,9.41915,9.55594,2616238.1273364,0
+BKE.US,D,20090922,000000,10.1099,10.3415,9.84027,10.0454,3983442.3110465,0
+BKE.US,D,20090923,000000,10.3327,10.3327,9.9712,10.0523,2268543.5629006,0
+BKE.US,D,20090924,000000,9.98881,10.4656,9.98881,10.3972,2824135.9969521,0
+BKE.US,D,20090925,000000,10.5496,11.1906,10.3826,11.0508,5005153.3644288,0
+BKE.US,D,20090928,000000,11.1144,11.3948,11.043,11.1555,2733523.0859216,0
+BKE.US,D,20090929,000000,11.2082,11.3128,10.8467,11.1906,2655857.8006007,0
+BKE.US,D,20090930,000000,11.2395,11.3909,11.0606,11.2551,2007904.4083517,0
+BKE.US,D,20091001,000000,11.2395,11.2395,10.9424,11.0508,1922033.1264345,0
+BKE.US,D,20091002,000000,10.9317,11.1368,10.7118,10.8545,1700830.4481694,0
+BKE.US,D,20091005,000000,11.1046,11.4056,10.8818,11.4056,2135191.5127008,0
+BKE.US,D,20091006,000000,11.4105,11.5374,11.3274,11.5043,2310494.648019,0
+BKE.US,D,20091007,000000,11.5043,11.8277,11.3714,11.7691,2599026.8221781,0
+BKE.US,D,20091008,000000,11.8277,12.1619,11.7104,11.8658,3540265.2756146,0
+BKE.US,D,20091009,000000,11.8658,11.9,11.5374,11.8814,2179117.8501804,0
+BKE.US,D,20091012,000000,12.2107,12.3602,11.8814,12.1931,2809684.9278651,0
+BKE.US,D,20091013,000000,12.1423,12.2742,11.4408,11.5091,4901929.5416924,0
+BKE.US,D,20091014,000000,11.6693,11.6693,10.962,11.2766,4118956.9043751,0
+BKE.US,D,20091015,000000,11.2659,11.3441,11.0831,11.2278,1868270.4415757,0
+BKE.US,D,20091016,000000,11.131,11.5727,11.0831,11.5091,2715632.2120754,0
+BKE.US,D,20091019,000000,11.5023,11.7329,11.2512,11.2707,2123431.0853016,0
+BKE.US,D,20091020,000000,11.1818,11.3059,11.0714,11.1271,1629944.4745788,0
+BKE.US,D,20091021,000000,11.0831,11.2766,10.6943,10.7256,3488501.3823937,0
+BKE.US,D,20091022,000000,10.6874,10.9532,10.6845,10.9161,1776821.3744941,0
+BKE.US,D,20091023,000000,10.9131,11.0793,10.7324,10.788,1831721.108769,0
+BKE.US,D,20091026,000000,10.7509,11.0538,10.6805,10.9131,1525307.271785,0
+BKE.US,D,20091027,000000,10.9971,11.0352,10.4656,10.6318,2051450.0236145,0
+BKE.US,D,20091028,000000,10.6093,10.6943,10.2868,10.3122,1856167.159492,0
+BKE.US,D,20091029,000000,10.3415,10.7411,10.3308,10.493,1283286.6617708,0
+BKE.US,D,20091030,000000,10.4421,10.6376,10.3571,10.3972,1779084.2154113,0
+BKE.US,D,20091102,000000,10.4333,10.7256,10.3806,10.5975,1362557.7351509,0
+BKE.US,D,20091103,000000,10.5183,10.7988,10.3239,10.7597,2049857.5403638,0
+BKE.US,D,20091104,000000,10.8399,11.0881,10.7763,10.9796,2298488.5933832,0
+BKE.US,D,20091105,000000,10.3014,10.794,9.70348,10.3014,5734471.8022502,0
+BKE.US,D,20091106,000000,10.2966,10.5574,10.1695,10.2204,1349919.1903808,0
+BKE.US,D,20091109,000000,10.3864,10.4656,10.194,10.4617,1753396.7236964,0
+BKE.US,D,20091110,000000,10.3864,10.5897,10.2829,10.408,1275786.8434798,0
+BKE.US,D,20091111,000000,10.4979,10.6356,10.3074,10.4979,1204602.023418,0
+BKE.US,D,20091112,000000,10.1011,10.2292,9.81585,9.99465,3147900.3278616,0
+BKE.US,D,20091113,000000,9.98099,10.1334,9.87349,10.1041,1500662.672379,0
+BKE.US,D,20091116,000000,10.1783,10.3933,10.0523,10.3376,1345148.9047566,0
+BKE.US,D,20091117,000000,10.3914,10.3914,9.96734,10.0885,1618486.987438,0
+BKE.US,D,20091118,000000,10.063,10.1197,9.85982,10.0718,1691390.1747092,0
+BKE.US,D,20091119,000000,10.0933,10.1197,9.59014,9.8051,2742043.2806914,0
+BKE.US,D,20091120,000000,9.77481,10.0416,9.59991,9.72791,1951732.5296806,0
+BKE.US,D,20091123,000000,9.91647,9.99762,9.66049,9.66929,2016573.0029101,0
+BKE.US,D,20091124,000000,9.63704,9.83636,9.63313,9.63313,1554227.8320017,0
+BKE.US,D,20091125,000000,9.70348,9.87349,9.67515,9.80901,1497761.2006467,0
+BKE.US,D,20091127,000000,9.63313,9.85982,9.40156,9.62922,720538.28755954,0
+BKE.US,D,20091130,000000,9.66635,9.75332,9.31558,9.47386,2311325.6868362,0
+BKE.US,D,20091201,000000,9.61555,9.77481,9.45628,9.59698,2148528.0482016,0
+BKE.US,D,20091202,000000,9.62434,9.97417,9.56278,9.61555,2178278.6237886,0
+BKE.US,D,20091203,000000,9.61555,9.61555,9.208,9.22051,2729892.920054,0
+BKE.US,D,20091204,000000,9.32731,9.49341,9.14166,9.26115,1921279.8695756,0
+BKE.US,D,20091207,000000,9.27083,9.40156,9.22735,9.34391,1830386.5341167,0
+BKE.US,D,20091208,000000,9.34391,9.5706,9.3234,9.53738,1688606.399361,0
+BKE.US,D,20091209,000000,9.51979,9.6048,9.37323,9.47875,1131066.3460126,0
+BKE.US,D,20091210,000000,9.57451,9.69175,9.38886,9.68395,1041678.5008247,0
+BKE.US,D,20091211,000000,9.75332,9.9712,9.62238,9.80901,2023487.4096205,0
+BKE.US,D,20091214,000000,9.93409,9.97417,9.82367,9.97417,1257458.9578418,0
+BKE.US,D,20091215,000000,9.91647,9.92825,9.70348,9.70348,1285377.5636224,0
+BKE.US,D,20091216,000000,9.74159,9.9048,9.69175,9.70348,1242025.3798084,0
+BKE.US,D,20091217,000000,9.79631,9.81976,9.55301,9.68395,1850426.6462832,0
+BKE.US,D,20091218,000000,9.75918,9.81292,9.44064,9.73084,2309137.5575367,0
+BKE.US,D,20091221,000000,9.71619,10.0836,9.71619,10.0376,1457077.1426903,0
+BKE.US,D,20091222,000000,10.1647,10.1813,10.0602,10.15,993143.58231838,0
+BKE.US,D,20091223,000000,10.2106,10.2585,10.0494,10.1276,1444048.664682,0
+BKE.US,D,20091224,000000,10.1695,10.2204,10.0239,10.0718,344028.57792949,0
+BKE.US,D,20091228,000000,10.1197,10.1598,9.98485,10.0523,1069097.6645576,0
+BKE.US,D,20091229,000000,10.0299,10.1695,10.0181,10.1276,676137.0707559,0
+BKE.US,D,20091230,000000,10.0885,10.237,10.0523,10.2204,553729.76084059,0
+BKE.US,D,20091231,000000,10.2585,10.3728,10.1304,10.1461,880915.4744667,0
+BKE.US,D,20100104,000000,10.2536,10.3601,10.1598,10.2761,1832189.8474121,0
+BKE.US,D,20100105,000000,10.2936,10.9239,10.2292,10.6132,3160078.3215631,0
+BKE.US,D,20100106,000000,10.6542,10.833,10.5095,10.6874,2114091.1096297,0
+BKE.US,D,20100107,000000,11.3948,11.6831,10.9971,11.2082,3893038.1831671,0
+BKE.US,D,20100108,000000,11.1671,11.2707,10.964,11.0587,1372437.0672966,0
+BKE.US,D,20100111,000000,11.2395,11.4261,11.1271,11.2346,1559023.7037964,0
+BKE.US,D,20100112,000000,11.1368,11.4388,10.9532,11.387,1396909.727637,0
+BKE.US,D,20100113,000000,11.3577,11.5727,11.3167,11.4759,1520416.2194361,0
+BKE.US,D,20100114,000000,11.4818,11.5404,11.0314,11.1789,1692727.8197019,0
+BKE.US,D,20100115,000000,11.1789,11.2972,10.9161,10.958,1676976.9731546,0
+BKE.US,D,20100119,000000,10.9395,11.0753,10.8291,10.9161,1081995.1413729,0
+BKE.US,D,20100120,000000,10.878,10.878,10.5975,10.7715,1246648.2890907,0
+BKE.US,D,20100121,000000,10.8106,10.8985,10.4207,10.5789,1339518.9238043,0
+BKE.US,D,20100122,000000,10.4891,10.7256,10.237,10.5682,1560169.9642339,0
+BKE.US,D,20100125,000000,10.6542,10.6805,10.3864,10.6406,1336975.6584586,0
+BKE.US,D,20100126,000000,10.5751,10.79,10.4617,10.6249,1247299.2012677,0
+BKE.US,D,20100127,000000,10.6171,10.9024,10.5682,10.8515,1037651.2375912,0
+BKE.US,D,20100128,000000,10.8985,10.8985,10.4724,10.534,803858.11655643,0
+BKE.US,D,20100129,000000,10.5321,10.7509,10.4861,10.5125,672263.32454527,0
+BKE.US,D,20100201,000000,10.5751,10.9161,10.4774,10.9161,1607524.8485576,0
+BKE.US,D,20100202,000000,10.962,11.3469,10.8868,11.1867,1703190.5165344,0
+BKE.US,D,20100203,000000,11.1867,11.1867,10.8467,11.0089,1239500.5365055,0
+BKE.US,D,20100204,000000,10.7411,10.7411,9.9048,9.9712,2916477.5096601,0
+BKE.US,D,20100205,000000,9.97803,10.0211,9.5491,9.86275,1498965.7975528,0
+BKE.US,D,20100208,000000,9.93993,9.95655,9.70348,9.72108,753376.6022,0
+BKE.US,D,20100209,000000,9.82855,9.87057,9.66049,9.85005,1089512.3582599,0
+BKE.US,D,20100210,000000,9.84516,9.86764,9.67515,9.76406,990842.87386885,0
+BKE.US,D,20100211,000000,9.74941,10.2252,9.70348,10.1197,1469603.1083103,0
+BKE.US,D,20100212,000000,10.0269,10.0523,9.80901,9.99465,905444.42438218,0
+BKE.US,D,20100216,000000,10.1334,10.1334,9.895,10.0904,695703.32704513,0
+BKE.US,D,20100217,000000,10.153,10.1861,9.97803,10.0239,720288.56653566,0
+BKE.US,D,20100218,000000,10.0239,10.153,9.97803,10.1099,352732.99312668,0
+BKE.US,D,20100219,000000,10.1217,10.2106,10.0416,10.1071,781225.61359691,0
+BKE.US,D,20100222,000000,10.1011,10.15,10.0494,10.1276,690234.02724339,0
+BKE.US,D,20100223,000000,10.1276,10.2292,9.92825,10.1422,969673.89986077,0
+BKE.US,D,20100224,000000,10.1598,10.3239,10.1276,10.3044,662335.89039915,0
+BKE.US,D,20100225,000000,10.1861,10.3327,10.0015,10.3014,780534.78699396,0
+BKE.US,D,20100226,000000,10.3014,10.3933,10.1099,10.1422,702767.15699116,0
+BKE.US,D,20100301,000000,10.1783,10.3455,10.0015,10.2536,1041637.5629519,0
+BKE.US,D,20100302,000000,10.3074,10.5233,10.2448,10.4656,1168532.6871693,0
+BKE.US,D,20100303,000000,10.4891,10.7451,10.4421,10.5321,962227.30080435,0
+BKE.US,D,20100304,000000,10.9766,11.2893,10.9766,11.2024,1846018.660833,0
+BKE.US,D,20100305,000000,11.301,11.5903,11.2512,11.4515,1395208.7590235,0
+BKE.US,D,20100308,000000,11.4759,11.5727,11.3646,11.4408,597644.84040511,0
+BKE.US,D,20100309,000000,11.7104,11.9997,11.7104,11.9263,3255276.2743435,0
+BKE.US,D,20100310,000000,11.9556,12.1188,11.8325,11.984,1507643.6031327,0
+BKE.US,D,20100311,000000,12.1364,12.2957,11.7818,12.1423,2007923.8538412,0
+BKE.US,D,20100312,000000,12.1707,12.3367,12.0573,12.3367,1356791.6357717,0
+BKE.US,D,20100315,000000,12.3143,12.4403,12.199,12.3778,862643.87840375,0
+BKE.US,D,20100316,000000,12.4384,12.623,12.2195,12.3856,1126577.5082636,0
+BKE.US,D,20100317,000000,12.3035,12.4735,12.2214,12.3289,780583.91244128,0
+BKE.US,D,20100318,000000,12.2713,12.4735,12.1843,12.4442,813282.01486751,0
+BKE.US,D,20100319,000000,12.4335,12.627,12.2595,12.5996,1943253.2727836,0
+BKE.US,D,20100322,000000,12.4853,12.8233,12.4853,12.8233,892996.2407204,0
+BKE.US,D,20100323,000000,12.7872,13.0657,12.5791,13.0216,1401538.7776003,0
+BKE.US,D,20100324,000000,12.9454,13.0539,12.7832,12.8898,1210209.4885404,0
+BKE.US,D,20100325,000000,12.9933,13.1916,12.9063,12.9376,940054.32546665,0
+BKE.US,D,20100326,000000,12.5957,12.8165,12.2742,12.7814,1720332.2273089,0
+BKE.US,D,20100329,000000,12.8419,12.8927,12.4648,12.7901,1471389.0230098,0
+BKE.US,D,20100330,000000,12.8116,12.921,12.6299,12.7814,919266.07367531,0
+BKE.US,D,20100331,000000,12.6914,12.9093,12.5322,12.7373,1632468.2944349,0
+BKE.US,D,20100401,000000,12.7588,12.8995,12.6563,12.8742,673464.851111,0
+BKE.US,D,20100405,000000,12.882,13.3861,12.8566,13.266,973711.39756245,0
+BKE.US,D,20100406,000000,13.2728,13.5415,13.0705,13.4653,1861480.8953773,0
+BKE.US,D,20100407,000000,13.5083,13.5992,13.3402,13.5376,1494553.7183153,0
+BKE.US,D,20100408,000000,13.4653,13.4653,12.964,13.1916,3467514.5819194,0
+BKE.US,D,20100409,000000,13.2826,13.4027,13.0129,13.0569,1903035.9065767,0
+BKE.US,D,20100412,000000,13.1145,13.1595,13.0216,13.1018,1282184.4095465,0
+BKE.US,D,20100413,000000,13.0393,13.306,12.9709,13.2884,1385434.8419003,0
+BKE.US,D,20100414,000000,13.4077,13.5767,13.2445,13.5248,1518611.8826939,0
+BKE.US,D,20100415,000000,13.5454,13.688,13.4711,13.5454,849594.93145911,0
+BKE.US,D,20100416,000000,13.519,13.6539,12.9601,13.2796,1518221.9494558,0
+BKE.US,D,20100419,000000,13.2884,13.3598,12.8233,13.1916,1493569.1624752,0
+BKE.US,D,20100420,000000,13.2748,13.5034,13.0745,13.2884,776087.91056459,0
+BKE.US,D,20100421,000000,13.3402,13.4789,13.0685,13.4272,971186.55425952,0
+BKE.US,D,20100422,000000,13.3686,13.7897,13.3686,13.7164,1916842.2041676,0
+BKE.US,D,20100423,000000,13.9841,13.9841,13.6529,13.86,900268.85381755,0
+BKE.US,D,20100426,000000,13.8073,13.9147,13.7301,13.778,837879.53571987,0
+BKE.US,D,20100427,000000,13.778,13.8414,13.3324,13.3724,1413037.2026137,0
+BKE.US,D,20100428,000000,13.5571,13.694,13.2405,13.3686,1353701.8498246,0
+BKE.US,D,20100429,000000,13.5611,13.6568,13.3324,13.4917,1543468.3355915,0
+BKE.US,D,20100430,000000,13.5376,13.688,12.5312,12.537,2710993.9510909,0
+BKE.US,D,20100503,000000,12.7042,13.0344,12.6563,12.9885,1680375.8400411,0
+BKE.US,D,20100504,000000,12.8927,12.9454,12.3103,12.4823,1509850.1544749,0
+BKE.US,D,20100505,000000,12.3259,13.2728,12.1619,12.8419,2297533.7175008,0
+BKE.US,D,20100506,000000,12.2782,12.2928,10.9395,12.1276,4210425.4169464,0
+BKE.US,D,20100507,000000,11.984,12.2469,11.301,11.7251,2972389.4328391,0
+BKE.US,D,20100510,000000,12.2595,12.6318,12.116,12.3738,2024890.5552097,0
+BKE.US,D,20100511,000000,12.2391,12.5478,12.1814,12.3191,1403227.4648519,0
+BKE.US,D,20100512,000000,12.3934,12.5673,12.1071,12.5312,1070480.3412102,0
+BKE.US,D,20100513,000000,12.4296,12.5087,11.8032,11.9069,1566248.214893,0
+BKE.US,D,20100514,000000,11.8688,11.8688,11.4993,11.7212,1391462.9436653,0
+BKE.US,D,20100517,000000,11.7769,12.03,11.5179,12.03,1267433.4705416,0
+BKE.US,D,20100518,000000,12.2469,12.3103,11.6665,11.6919,1528753.2172253,0
+BKE.US,D,20100519,000000,11.7016,12.1325,11.5551,12.0876,2165311.5525896,0
+BKE.US,D,20100520,000000,11.7818,12.4227,11.4388,12.0661,2019859.2906466,0
+BKE.US,D,20100521,000000,12.0622,12.4071,11.7134,12.1306,2072129.790043,0
+BKE.US,D,20100524,000000,12.0807,12.2136,11.9069,11.9694,944846.10347409,0
+BKE.US,D,20100525,000000,11.7769,12.3231,11.6772,12.2664,1395071.6171498,0
+BKE.US,D,20100526,000000,12.3807,12.623,11.8413,11.984,1357595.0415248,0
+BKE.US,D,20100527,000000,12.2048,12.537,12.0075,12.4989,650429.11010472,0
+BKE.US,D,20100528,000000,12.3885,12.6455,12.1814,12.3191,893680.92664244,0
+BKE.US,D,20100601,000000,12.2214,12.4823,12.0622,12.0807,1302328.9132887,0
+BKE.US,D,20100602,000000,12.1188,12.4335,11.8003,12.4335,1801216.2528762,0
+BKE.US,D,20100603,000000,11.9225,12.0182,11.6059,11.9556,2384093.7791273,0
+BKE.US,D,20100604,000000,11.8247,11.8247,11.3714,11.4056,1562613.9552381,0
+BKE.US,D,20100607,000000,11.3215,11.6303,11.0665,11.2434,1947020.580525,0
+BKE.US,D,20100608,000000,11.2551,11.8443,11.2238,11.7066,1710943.1261898,0
+BKE.US,D,20100609,000000,11.8277,12.2136,11.7642,11.8501,1702916.2327869,0
+BKE.US,D,20100610,000000,12.025,12.1032,11.7544,11.941,1028838.3370312,0
+BKE.US,D,20100611,000000,11.7769,12.0925,11.6587,12.0759,1084513.843995,0
+BKE.US,D,20100614,000000,12.1931,12.3524,12.1228,12.1882,1147698.3802712,0
+BKE.US,D,20100615,000000,12.2263,12.451,12.0729,12.2957,736174.50806309,0
+BKE.US,D,20100616,000000,12.2488,12.3103,11.9556,11.9997,781874.47888027,0
+BKE.US,D,20100617,000000,12.025,12.2595,11.7525,12.0416,1238880.327733,0
+BKE.US,D,20100618,000000,12.1276,12.1403,11.6108,11.944,6331017.4607715,0
+BKE.US,D,20100621,000000,12.0573,12.1188,11.6547,11.7251,1218156.5530914,0
+BKE.US,D,20100622,000000,11.7182,11.8892,11.5404,11.6381,1349223.2465438,0
+BKE.US,D,20100623,000000,11.6831,12.0729,11.6665,11.7544,1113203.1052305,0
+BKE.US,D,20100624,000000,11.7329,11.8277,11.4388,11.6401,1011044.6906328,0
+BKE.US,D,20100625,000000,11.6587,11.7485,11.4408,11.6059,818665.34513644,0
+BKE.US,D,20100628,000000,11.6547,11.7066,11.4036,11.4993,468286.27969389,0
+BKE.US,D,20100629,000000,11.387,11.4056,11.131,11.1818,793123.18286997,0
+BKE.US,D,20100630,000000,11.2209,11.4955,11.1965,11.2336,1397391.7710889,0
+BKE.US,D,20100701,000000,11.2278,11.3401,10.8584,11.2551,2149670.2148519,0
+BKE.US,D,20100702,000000,11.2824,11.3343,11.0284,11.0606,1364176.828019,0
+BKE.US,D,20100706,000000,11.218,11.3343,10.7509,10.8164,1389741.5061154,0
+BKE.US,D,20100707,000000,10.878,11.0021,10.6542,10.9864,2453796.6481949,0
+BKE.US,D,20100708,000000,10.4011,10.7411,9.73573,9.91647,6274537.5246078,0
+BKE.US,D,20100709,000000,9.89109,9.97417,9.64682,9.852,2835976.2532032,0
+BKE.US,D,20100712,000000,9.83344,9.96239,9.77872,9.82855,1938729.6378427,0
+BKE.US,D,20100713,000000,9.87349,9.8774,9.73573,9.81585,1777200.0498171,0
+BKE.US,D,20100714,000000,9.81585,9.85982,9.61945,9.81292,1383537.3714975,0
+BKE.US,D,20100715,000000,9.80901,9.88229,9.64682,9.86764,2071443.0572273,0
+BKE.US,D,20100716,000000,9.80901,9.82855,9.50514,9.59405,1218303.9294333,0
+BKE.US,D,20100719,000000,9.64388,9.75527,9.54617,9.67808,1241276.2167368,0
+BKE.US,D,20100720,000000,9.56278,9.8862,9.55985,9.85982,1289218.5595348,0
+BKE.US,D,20100721,000000,9.8774,9.895,9.64388,9.77481,1169583.7670526,0
+BKE.US,D,20100722,000000,9.87349,10.1861,9.83344,9.9517,986020.39245683,0
+BKE.US,D,20100723,000000,9.94873,10.153,9.8862,10.0718,763352.13834661,0
+BKE.US,D,20100726,000000,10.1334,10.2067,9.99762,10.1647,778461.28373828,0
+BKE.US,D,20100727,000000,10.2868,10.2936,9.75527,9.79631,976213.72503537,0
+BKE.US,D,20100728,000000,9.75332,9.81585,9.51197,9.62238,1052762.4298765,0
+BKE.US,D,20100729,000000,9.70348,9.73084,9.30288,9.50709,1410476.5386722,0
+BKE.US,D,20100730,000000,9.42892,9.57744,9.35564,9.54617,1161241.6520295,0
+BKE.US,D,20100802,000000,9.66635,9.66635,9.31949,9.46605,1786248.3431456,0
+BKE.US,D,20100803,000000,9.39277,9.42599,9.11303,9.16188,1604727.7684008,0
+BKE.US,D,20100804,000000,9.23604,9.49341,9.17791,9.42892,2053559.3475088,0
+BKE.US,D,20100805,000000,8.87188,9.17029,8.69982,9.04805,3145152.3731521,0
+BKE.US,D,20100806,000000,8.94185,9.12309,8.78248,9.08851,1435290.0068034,0
+BKE.US,D,20100809,000000,9.17029,9.51197,9.12818,9.42208,1441390.7732926,0
+BKE.US,D,20100810,000000,9.36834,9.55985,9.35564,9.42599,1172901.7816405,0
+BKE.US,D,20100811,000000,9.29994,9.3234,9.07082,9.14673,1010693.6483738,0
+BKE.US,D,20100812,000000,9.04385,9.23985,8.90989,9.15602,1056364.96268,0
+BKE.US,D,20100813,000000,9.16188,9.17546,8.83641,8.96206,1580467.9849988,0
+BKE.US,D,20100816,000000,8.95454,9.09613,8.70666,8.71584,2407553.2271167,0
+BKE.US,D,20100817,000000,8.80358,8.98572,8.76225,8.83641,1831781.4921313,0
+BKE.US,D,20100818,000000,8.91829,9.07082,8.79674,8.97467,1255433.5565866,0
+BKE.US,D,20100819,000000,8.66444,8.98141,8.55315,8.56576,2825592.3617757,0
+BKE.US,D,20100820,000000,8.56243,8.59273,8.3592,8.47391,2622257.01808,0
+BKE.US,D,20100823,000000,9.0801,9.16188,8.81364,8.87188,1367350.5366053,0
+BKE.US,D,20100824,000000,8.75893,8.91829,8.60367,8.72512,1456190.8377448,0
+BKE.US,D,20100825,000000,8.63659,8.95875,8.53029,8.91829,2040039.6150273,0
+BKE.US,D,20100826,000000,9.09192,9.09192,8.74447,8.93344,1561466.6713538,0
+BKE.US,D,20100827,000000,8.95113,9.15602,8.76225,9.07678,1884416.3385952,0
+BKE.US,D,20100830,000000,9.02949,9.07678,8.87188,9.02285,1521357.7905098,0
+BKE.US,D,20100831,000000,8.99157,9.0844,8.85918,8.8794,2094301.7419338,0
+BKE.US,D,20100901,000000,8.99157,9.15934,8.98141,9.03622,1952362.9729212,0
+BKE.US,D,20100902,000000,9.22051,9.74452,9.22051,9.70348,3519361.3743326,0
+BKE.US,D,20100903,000000,10.1011,10.2585,9.95655,10.0211,2588193.637597,0
+BKE.US,D,20100907,000000,10.0064,10.0602,9.71619,9.75918,1256127.45353,0
+BKE.US,D,20100908,000000,9.78654,9.82367,9.59991,9.70935,1372308.1129974,0
+BKE.US,D,20100909,000000,9.83636,9.90183,9.66049,9.73084,781939.97947671,0
+BKE.US,D,20100910,000000,9.71619,9.86764,9.67515,9.78947,1128599.8391783,0
+BKE.US,D,20100913,000000,9.86764,10.365,9.86764,10.3074,2779858.6172135,0
+BKE.US,D,20100914,000000,10.2585,10.6015,10.2038,10.4245,1491269.4774724,0
+BKE.US,D,20100915,000000,10.4305,10.5682,10.3376,10.4373,1011992.4023873,0
+BKE.US,D,20100916,000000,10.3933,10.4539,10.2174,10.3122,495661.43521352,0
+BKE.US,D,20100917,000000,10.3415,10.5633,10.1735,10.4979,1039739.0691024,0
+BKE.US,D,20100920,000000,10.5321,10.9512,10.4539,10.8106,1285762.3796264,0
+BKE.US,D,20100921,000000,10.5526,10.5526,9.75527,9.89597,4874318.9934043,0
+BKE.US,D,20100922,000000,9.852,9.86764,9.55594,9.59014,2033167.1696365,0
+BKE.US,D,20100923,000000,9.49927,9.77872,9.45628,9.68785,1086744.9580608,0
+BKE.US,D,20100924,000000,9.79631,9.93409,9.68199,9.92825,937646.1551011,0
+BKE.US,D,20100927,000000,9.9517,9.96239,9.72303,9.80901,669126.46004446,0
+BKE.US,D,20100928,000000,9.80901,9.87057,9.63997,9.852,1020636.4342222,0
+BKE.US,D,20100929,000000,9.83636,10.1197,9.81976,10.0269,1292800.623402,0
+BKE.US,D,20100930,000000,10.0797,10.1881,9.82562,9.84027,1224967.5916731,0
+BKE.US,D,20101001,000000,9.96239,10.1783,9.72791,9.76406,1647459.7434423,0
+BKE.US,D,20101004,000000,9.75527,9.83344,9.62238,9.80901,1129273.2671854,0
+BKE.US,D,20101005,000000,9.91845,10.0064,9.76406,9.85591,1051805.5071006,0
+BKE.US,D,20101006,000000,9.82855,9.92726,9.73279,9.90183,655096.02760022,0
+BKE.US,D,20101007,000000,10.3601,11.0235,10.3601,10.958,4117750.2605753,0
+BKE.US,D,20101008,000000,10.958,11.3293,10.958,11.2082,1698009.8287357,0
+BKE.US,D,20101011,000000,11.2346,11.5444,11.2112,11.3802,1407863.6789428,0
+BKE.US,D,20101012,000000,11.3128,11.6469,11.2346,11.4574,1490237.8430788,0
+BKE.US,D,20101013,000000,11.4915,11.5795,11.1652,11.1818,991043.4694454,0
+BKE.US,D,20101014,000000,11.2278,11.3802,11.1721,11.3714,908614.03918121,0
+BKE.US,D,20101015,000000,11.4945,11.5023,11.2024,11.2434,558442.73344295,0
+BKE.US,D,20101018,000000,11.2629,11.2972,11.0665,11.1984,633320.14962836,0
+BKE.US,D,20101019,000000,11.0753,11.1447,10.7559,10.8349,772843.58414777,0
+BKE.US,D,20101020,000000,10.8985,10.9971,10.7158,10.747,733152.26960603,0
+BKE.US,D,20101021,000000,10.7763,10.8203,10.4774,10.6015,811444.92782706,0
+BKE.US,D,20101022,000000,10.6649,10.8242,10.6015,10.7196,838745.3717289,0
+BKE.US,D,20101025,000000,10.8125,10.9063,10.6962,10.8682,601587.15755263,0
+BKE.US,D,20101026,000000,10.9024,11.1183,10.79,11.0235,464653.04348578,0
+BKE.US,D,20101027,000000,10.9317,10.9317,10.5789,10.6845,673123.01987339,0
+BKE.US,D,20101028,000000,10.7196,10.8467,10.6406,10.8018,612660.85213624,0
+BKE.US,D,20101029,000000,10.7744,10.8682,10.7099,10.7871,367191.22634134,0
+BKE.US,D,20101101,000000,10.8868,10.9903,10.7256,10.8467,980846.86878583,0
+BKE.US,D,20101102,000000,11.0881,11.5825,11.0128,11.5522,2211314.4636652,0
+BKE.US,D,20101103,000000,11.5687,11.6254,11.1232,11.4056,2211192.6734937,0
+BKE.US,D,20101104,000000,11.7485,12.3367,11.7485,12.2303,1785724.3383741,0
+BKE.US,D,20101105,000000,12.2635,12.5869,12.2635,12.5537,1225298.1649956,0
+BKE.US,D,20101108,000000,12.4853,12.6455,12.1364,12.6054,1539425.7206557,0
+BKE.US,D,20101109,000000,12.6914,12.882,12.4881,12.542,2348510.5801178,0
+BKE.US,D,20101110,000000,12.5869,12.9093,12.4403,12.9035,1403209.0428092,0
+BKE.US,D,20101111,000000,12.7832,12.9807,12.7588,12.8614,781662.6253887,0
+BKE.US,D,20101112,000000,12.7188,12.8488,12.5635,12.6104,725963.57914805,0
+BKE.US,D,20101115,000000,12.6406,12.882,12.6406,12.7901,907629.48334115,0
+BKE.US,D,20101116,000000,12.7491,13.1076,12.711,12.8009,1512779.2592714,0
+BKE.US,D,20101117,000000,12.6494,13.1038,12.5224,13.0461,1797223.7868346,0
+BKE.US,D,20101118,000000,14.1844,14.3613,13.7018,13.7115,3285146.5932083,0
+BKE.US,D,20101119,000000,13.7379,13.9753,13.6353,13.8718,864029.62539693,0
+BKE.US,D,20101122,000000,13.8757,14.1512,13.8757,14.0906,1819110.1970629,0
+BKE.US,D,20101123,000000,13.9802,14.4326,13.9147,14.1727,1390332.0349301,0
+BKE.US,D,20101124,000000,14.3711,14.3711,14.0535,14.1658,1195165.8437451,0
+BKE.US,D,20101126,000000,14.1551,14.3173,14.1551,14.2734,473895.79170985,0
+BKE.US,D,20101129,000000,14.2772,14.4208,14.1395,14.2167,1273783.9580546,0
+BKE.US,D,20101130,000000,14.0623,14.2255,13.9548,14.1483,1549601.8523789,0
+BKE.US,D,20101201,000000,13.3558,13.7496,13.0432,13.3969,2015782.9019657,0
+BKE.US,D,20101202,000000,13.6451,14.5625,13.6401,14.202,3891119.2203812,0
+BKE.US,D,20101203,000000,14.0955,14.2274,13.9538,13.9645,1151571.103035,0
+BKE.US,D,20101206,000000,13.9167,14.1922,13.7965,14.1062,1428541.3984776,0
+BKE.US,D,20101207,000000,14.2734,14.3847,14.0955,14.3388,1270480.2717223,0
+BKE.US,D,20101208,000000,14.3554,14.3584,13.8757,13.9167,704892.85603461,0
+BKE.US,D,20101209,000000,13.9167,14.1219,13.8356,14.0583,1104188.5856471,0
+BKE.US,D,20101210,000000,14.076,14.3711,13.9988,14.332,838718.7621116,0
+BKE.US,D,20101213,000000,14.3711,14.629,14.3613,14.5509,1706653.8605705,0
+BKE.US,D,20101214,000000,14.6241,14.6652,14.5068,14.5762,998576.03803462,0
+BKE.US,D,20101215,000000,14.457,14.6652,14.3496,14.4238,687961.9753048,0
+BKE.US,D,20101216,000000,14.4208,14.7726,14.4208,14.7003,801649.51832062,0
+BKE.US,D,20101217,000000,14.6554,14.6583,14.0467,14.0467,5704614.788194,0
+BKE.US,D,20101220,000000,14.1766,14.3095,13.9802,14.1258,1767339.1397142,0
+BKE.US,D,20101221,000000,14.2255,14.3496,14.1219,14.2255,739951.02682589,0
+BKE.US,D,20101222,000000,14.2391,14.2977,13.9147,13.946,688014.17109258,0
+BKE.US,D,20101223,000000,13.9675,14.1004,13.8825,14.0114,509489.22518757,0
+BKE.US,D,20101227,000000,13.9723,13.9802,13.8111,13.9802,836822.31515564,0
+BKE.US,D,20101228,000000,13.9871,14.1219,13.8952,13.9362,427255.27326583,0
+BKE.US,D,20101229,000000,13.9362,14.0701,13.8952,13.9998,352341.01299493,0
+BKE.US,D,20101230,000000,13.9685,14.2381,13.9548,14.1884,355975.27264986,0
+BKE.US,D,20101231,000000,14.1453,14.1806,13.9421,14.0066,524477.60385457,0
+BKE.US,D,20110103,000000,14.1874,14.5215,14.1395,14.4111,911767.27883112,0
+BKE.US,D,20110104,000000,14.4043,14.4043,13.6197,13.6197,2855199.654808,0
+BKE.US,D,20110105,000000,13.6353,13.7624,13.35,13.5952,2263633.0650621,0
+BKE.US,D,20110106,000000,13.5523,13.8356,13.4027,13.4536,1476096.878378,0
+BKE.US,D,20110107,000000,13.8063,13.8063,13.3363,13.7037,1264608.7573207,0
+BKE.US,D,20110110,000000,13.6968,13.9324,13.602,13.8571,685057.43323194,0
+BKE.US,D,20110111,000000,13.905,13.905,13.5161,13.5649,696091.2133896,0
+BKE.US,D,20110112,000000,13.6197,13.6675,13.353,13.3656,1271131.1838994,0
+BKE.US,D,20110113,000000,13.433,13.4458,13.262,13.4155,767771.38171187,0
+BKE.US,D,20110114,000000,13.4458,13.5248,13.266,13.3686,578217.77288329,0
+BKE.US,D,20110118,000000,13.3969,13.4965,12.9933,13.3929,1142529.9738343,0
+BKE.US,D,20110119,000000,13.3656,13.3929,13.18,13.2151,771655.36239069,0
+BKE.US,D,20110120,000000,13.222,13.8492,13.2005,13.7467,1517271.1673608,0
+BKE.US,D,20110121,000000,13.7535,13.7692,13.4389,13.5112,721228.09071567,0
+BKE.US,D,20110124,000000,13.5005,13.7418,13.4458,13.6285,584812.86418615,0
+BKE.US,D,20110125,000000,13.6158,13.6539,13.35,13.4839,837978.81006133,0
+BKE.US,D,20110126,000000,13.4897,13.6802,13.3089,13.5699,661475.17162422,0
+BKE.US,D,20110127,000000,13.5923,13.6968,13.5083,13.6764,613289.24848322,0
+BKE.US,D,20110128,000000,13.7496,13.7496,13.1633,13.1966,703937.98015231,0
+BKE.US,D,20110131,000000,13.2552,13.3197,12.9426,13.2591,980607.38223015,0
+BKE.US,D,20110201,000000,13.3558,13.6451,13.222,13.3451,1064250.6204219,0
+BKE.US,D,20110202,000000,13.3402,13.4458,12.795,13.0793,1297898.4120083,0
+BKE.US,D,20110203,000000,13.0539,13.3881,12.9308,13.1848,1786069.2399522,0
+BKE.US,D,20110204,000000,13.3236,13.774,13.2044,13.5835,1020888.2021398,0
+BKE.US,D,20110207,000000,13.6353,13.8688,13.5835,13.6108,643257.81824267,0
+BKE.US,D,20110208,000000,13.6236,13.8414,13.5308,13.8278,601649.5878086,0
+BKE.US,D,20110209,000000,13.7955,14.0799,13.7076,13.9099,691655.59487524,0
+BKE.US,D,20110210,000000,13.8688,13.9099,13.6675,13.8795,701550.27872314,0
+BKE.US,D,20110211,000000,13.7897,13.9939,13.6509,13.9597,806991.91071678,0
+BKE.US,D,20110214,000000,13.9645,14.1395,13.7965,13.819,407704.36867889,0
+BKE.US,D,20110215,000000,13.778,13.9167,13.6158,13.6353,654597.60899928,0
+BKE.US,D,20110216,000000,13.8014,14.3095,13.733,14.1688,614749.7070942,0
+BKE.US,D,20110218,000000,14.3613,14.6485,14.3408,14.6319,880876.58348758,0
+BKE.US,D,20110222,000000,14.5352,14.8274,14.3769,14.4111,1049549.8303111,0
+BKE.US,D,20110223,000000,14.3408,14.3808,13.7164,13.8414,945292.32628726,0
+BKE.US,D,20110224,000000,13.8278,14.2274,13.7076,14.03,692569.53288478,0
+BKE.US,D,20110225,000000,14.1346,14.3554,13.8757,14.204,743472.70733072,0
+BKE.US,D,20110228,000000,14.3261,14.4942,14.1746,14.4942,938744.31353809,0
+BKE.US,D,20110301,000000,14.5303,14.6495,14.2127,14.4785,1368470.1874254,0
+BKE.US,D,20110302,000000,14.4306,14.6359,14.2127,14.4785,989264.71887366,0
+BKE.US,D,20110303,000000,14.5616,14.6485,14.0505,14.0701,1574243.3814445,0
+BKE.US,D,20110304,000000,14.1258,14.1463,13.5992,13.7624,1404394.1942258,0
+BKE.US,D,20110307,000000,13.8161,13.946,13.5503,13.6353,1216219.1682626,0
+BKE.US,D,20110308,000000,13.607,13.7624,13.3724,13.6842,1130441.020006,0
+BKE.US,D,20110309,000000,13.6636,14.1922,13.4751,13.9294,1519978.1841975,0
+BKE.US,D,20110310,000000,14.2782,14.2782,13.5864,14.0671,1531928.9727052,0
+BKE.US,D,20110311,000000,14.0184,14.3897,13.7291,14.3134,1053902.5496331,0
+BKE.US,D,20110314,000000,14.2323,14.3897,13.7848,13.9939,1216142.4097512,0
+BKE.US,D,20110315,000000,13.5083,14.202,13.3989,14.0662,1345643.2295703,0
+BKE.US,D,20110316,000000,14.0906,14.2196,13.5767,13.5952,1575159.3663477,0
+BKE.US,D,20110317,000000,13.7828,14.0202,13.4213,13.4292,1148819.0545381,0
+BKE.US,D,20110318,000000,13.5611,13.5699,13.096,13.2884,3205674.9242515,0
+BKE.US,D,20110321,000000,13.3861,13.6285,13.3305,13.602,1196182.1264365,0
+BKE.US,D,20110322,000000,13.6314,13.6968,13.4917,13.5308,629848.61801768,0
+BKE.US,D,20110323,000000,13.4458,13.6509,13.0685,13.5923,875586.38687919,0
+BKE.US,D,20110324,000000,13.694,13.9264,13.6842,13.8552,729472.97829105,0
+BKE.US,D,20110325,000000,13.9939,14.2724,13.8913,13.9245,754537.19089295,0
+BKE.US,D,20110328,000000,14.0144,14.3173,13.9147,14.0007,954421.47191441,0
+BKE.US,D,20110329,000000,14.0583,14.4659,13.9675,14.4463,1273664.2147768,0
+BKE.US,D,20110330,000000,14.4834,14.8693,14.4238,14.8537,1629059.1930802,0
+BKE.US,D,20110331,000000,14.8723,15.1283,14.7306,14.9798,1531657.7592981,0
+BKE.US,D,20110401,000000,15.0648,15.1674,14.5098,14.5948,1108253.7164128,0
+BKE.US,D,20110404,000000,14.675,14.7179,14.4326,14.4961,684905.9631027,0
+BKE.US,D,20110405,000000,14.3905,15.1087,14.3524,15.009,1286901.4759361,0
+BKE.US,D,20110406,000000,15.1381,15.269,14.7814,15.0345,853683.60150176,0
+BKE.US,D,20110407,000000,15.2035,16.8675,15.0922,16.5197,3807231.3783996,0
+BKE.US,D,20110408,000000,16.2226,16.3497,15.8601,16.1845,2502572.0767037,0
+BKE.US,D,20110411,000000,16.164,16.5011,16.0253,16.3878,1318662.1010761,0
+BKE.US,D,20110412,000000,16.3154,16.5998,16.2109,16.3418,1165173.7347088,0
+BKE.US,D,20110413,000000,16.4561,16.5539,16.0565,16.2432,1016848.6575444,0
+BKE.US,D,20110414,000000,16.2187,16.591,16.1845,16.5656,943638.43622744,0
+BKE.US,D,20110415,000000,16.6731,16.8567,16.5704,16.7102,1236402.5629838,0
+BKE.US,D,20110418,000000,16.5275,16.6057,16.2344,16.4845,1128401.2904954,0
+BKE.US,D,20110419,000000,16.5079,16.7043,16.3174,16.377,671645.16266648,0
+BKE.US,D,20110420,000000,16.6213,17.0267,16.6173,16.8431,787987.52673128,0
+BKE.US,D,20110421,000000,16.9066,16.9496,16.4463,16.5148,724607.51211263,0
+BKE.US,D,20110425,000000,16.5929,17.06,16.4317,16.9574,859059.76764295,0
+BKE.US,D,20110426,000000,17.0414,17.1763,16.7883,16.975,475125.97478651,0
+BKE.US,D,20110427,000000,17.0355,17.2056,16.8636,17.1518,580905.34423048,0
+BKE.US,D,20110428,000000,17.0639,17.2759,17.0414,17.1763,388385.7865199,0
+BKE.US,D,20110429,000000,17.2192,17.2466,16.9115,16.9447,495767.87368272,0
+BKE.US,D,20110502,000000,17.0542,17.0542,16.6848,16.8108,782562.23514277,0
+BKE.US,D,20110503,000000,16.8138,17.2486,16.7845,16.978,898506.47839491,0
+BKE.US,D,20110504,000000,16.9838,17.1831,16.6877,16.9701,1295417.5769186,0
+BKE.US,D,20110505,000000,16.9036,17.4078,16.7962,16.9496,1023324.0055694,0
+BKE.US,D,20110506,000000,17.2017,17.2613,16.6584,16.7308,822799.04683914,0
+BKE.US,D,20110509,000000,16.7414,16.7414,16.4435,16.6085,1202225.5799038,0
+BKE.US,D,20110510,000000,16.7629,17.06,16.6584,17.0453,1027265.2992701,0
+BKE.US,D,20110511,000000,17.0561,17.1274,16.6985,16.889,606044.26845019,0
+BKE.US,D,20110512,000000,16.8567,17.2642,16.7043,17.2349,659471.26275225,0
+BKE.US,D,20110513,000000,17.3268,17.4977,17.2202,17.3531,830364.36572657,0
+BKE.US,D,20110516,000000,17.2202,17.5407,17.1304,17.3531,1146763.9733253,0
+BKE.US,D,20110517,000000,17.2642,17.4078,17.0043,17.3707,1069605.2941799,0
+BKE.US,D,20110518,000000,17.4752,17.87,17.4752,17.8417,1179770.133244,0
+BKE.US,D,20110519,000000,16.207,16.5539,15.2797,15.3432,7442728.3805395,0
+BKE.US,D,20110520,000000,15.2758,15.3256,14.7628,14.9446,2345368.5983829,0
+BKE.US,D,20110523,000000,14.3574,15.0179,14.3574,14.7814,2656637.667077,0
+BKE.US,D,20110524,000000,14.7814,14.9964,14.7111,14.8137,1597049.8703632,0
+BKE.US,D,20110525,000000,14.7033,14.9583,14.4873,14.8283,958050.61433525,0
+BKE.US,D,20110526,000000,14.842,15.2221,14.714,15.1644,799556.56957538,0
+BKE.US,D,20110527,000000,15.2368,15.5152,15.1908,15.4966,1304416.7447998,0
+BKE.US,D,20110531,000000,15.61,15.905,15.5279,15.9022,1653591.2133361,0
+BKE.US,D,20110601,000000,15.9031,15.9569,15.5709,15.61,1815622.2903031,0
+BKE.US,D,20110602,000000,15.6285,15.7644,15.4176,15.741,1627975.3628987,0
+BKE.US,D,20110603,000000,15.526,15.8357,15.2963,15.3159,1152084.8733382,0
+BKE.US,D,20110606,000000,15.3579,15.5191,14.8606,14.8664,1139401.296908,0
+BKE.US,D,20110607,000000,14.9583,15.2925,14.9583,14.9788,1181583.6810076,0
+BKE.US,D,20110608,000000,14.9114,14.9788,14.5625,14.6153,791023.069997,0
+BKE.US,D,20110609,000000,14.7131,15.0521,14.7131,14.8801,837178.47464872,0
+BKE.US,D,20110610,000000,14.8547,14.9328,14.5098,14.587,917057.4754395,0
+BKE.US,D,20110613,000000,14.675,14.8664,14.6163,14.7003,622140.01657556,0
+BKE.US,D,20110614,000000,14.8332,15.2221,14.8332,15.1,1035390.4435676,0
+BKE.US,D,20110615,000000,14.9524,15.3618,14.8234,14.8762,1104035.0686242,0
+BKE.US,D,20110616,000000,14.9328,15.1782,14.6622,14.8537,859837.58722554,0
+BKE.US,D,20110617,000000,14.9603,15.2544,14.8606,14.9603,1656666.6710278,0
+BKE.US,D,20110620,000000,14.9691,15.526,14.8703,15.4126,1039029.8204567,0
+BKE.US,D,20110621,000000,15.5407,15.9432,15.5328,15.9217,922804.12932924,0
+BKE.US,D,20110622,000000,15.8914,16.0448,15.4478,15.4683,758490.76595548,0
+BKE.US,D,20110623,000000,15.3472,15.8562,15.3061,15.7751,796021.5842619,0
+BKE.US,D,20110624,000000,15.8318,15.8719,15.3697,15.4751,860183.51225042,0
+BKE.US,D,20110627,000000,15.5279,15.6471,15.4292,15.5211,1168868.3777261,0
+BKE.US,D,20110628,000000,15.6061,16.1767,15.568,16.1562,703881.69057726,0
+BKE.US,D,20110629,000000,16.2402,16.3897,15.9842,16.0174,873242.69366326,0
+BKE.US,D,20110630,000000,16.1113,16.5128,15.8914,15.907,1055543.1348842,0
+BKE.US,D,20110701,000000,15.9891,16.2139,15.906,16.1504,910483.87651986,0
+BKE.US,D,20110705,000000,16.1396,16.332,16.0429,16.2402,579342.54093758,0
+BKE.US,D,20110706,000000,16.247,16.7532,16.2051,16.7386,1390503.9739957,0
+BKE.US,D,20110707,000000,16.9545,17.3805,16.9281,17.1498,1903597.7788805,0
+BKE.US,D,20110708,000000,16.9018,17.1606,16.8499,17.1177,816691.11622222,0
+BKE.US,D,20110711,000000,16.9212,16.973,16.4229,16.6223,1297679.394389,0
+BKE.US,D,20110712,000000,16.5187,16.804,16.4229,16.6145,815829.37400046,0
+BKE.US,D,20110713,000000,16.7532,17.2476,16.6887,16.9447,733572.90624871,0
+BKE.US,D,20110714,000000,17.0365,17.2418,16.6536,16.7893,921864.60514923,0
+BKE.US,D,20110715,000000,16.8705,16.9447,16.5363,16.8255,1134713.9104762,0
+BKE.US,D,20110718,000000,16.8118,17.0932,16.7248,16.9124,776700.95520928,0
+BKE.US,D,20110719,000000,17.0903,17.4596,17.0903,17.4489,1124008.6567475,0
+BKE.US,D,20110720,000000,17.313,17.4215,16.9906,17.143,811124.58897266,0
+BKE.US,D,20110721,000000,17.1753,17.4381,17.1548,17.2642,875716.36462524,0
+BKE.US,D,20110722,000000,17.2945,17.404,17.1753,17.2847,508821.93786145,0
+BKE.US,D,20110725,000000,17.1059,17.2456,17.0249,17.0551,466780.78942287,0
+BKE.US,D,20110726,000000,17.0815,17.3531,17.0151,17.3287,440098.50739982,0
+BKE.US,D,20110727,000000,17.2916,17.3844,16.4845,16.503,1594350.0176543,0
+BKE.US,D,20110728,000000,16.5695,16.8392,16.4806,16.503,976427.62542058,0
+BKE.US,D,20110729,000000,16.2627,16.7288,16.1308,16.5822,1003042.3599536,0
+BKE.US,D,20110801,000000,16.8831,16.9154,16.162,16.5431,1457527.4592907,0
+BKE.US,D,20110802,000000,16.4523,16.7073,15.7145,15.738,1063124.8289208,0
+BKE.US,D,20110803,000000,15.7751,16.4074,15.2153,16.3487,2187348.4095003,0
+BKE.US,D,20110804,000000,14.9729,15.3413,14.7062,14.8537,5112979.6275112,0
+BKE.US,D,20110805,000000,15.0521,15.181,14.3837,14.8205,2449518.6404906,0
+BKE.US,D,20110808,000000,13.9236,14.8801,13.2259,13.2953,3239539.7560517,0
+BKE.US,D,20110809,000000,13.7926,14.2841,12.9953,14.2762,2130973.888359,0
+BKE.US,D,20110810,000000,13.7027,14.6231,13.7027,13.9294,1829237.2033388,0
+BKE.US,D,20110811,000000,14.0262,14.7209,13.8855,14.4765,1623247.038594,0
+BKE.US,D,20110812,000000,14.67,14.7013,13.9871,14.3125,2110464.0141024,0
+BKE.US,D,20110815,000000,14.4727,14.6427,14.0799,14.6281,849343.16354158,0
+BKE.US,D,20110816,000000,14.4013,14.5489,14.0593,14.3017,1613853.8436876,0
+BKE.US,D,20110817,000000,14.4208,14.6231,13.6968,13.9939,2386321.8228526,0
+BKE.US,D,20110818,000000,13.008,13.3842,12.711,12.9055,3270350.6225433,0
+BKE.US,D,20110819,000000,12.9992,13.4965,12.8263,12.9288,3036503.2588271,0
+BKE.US,D,20110822,000000,13.3021,13.4398,13.0735,13.2386,2081826.9486547,0
+BKE.US,D,20110823,000000,13.3422,14.0701,13.2005,14.0701,1623226.5696577,0
+BKE.US,D,20110824,000000,14.0701,14.4082,13.8346,14.0427,1151001.0431567,0
+BKE.US,D,20110825,000000,14.1658,14.4551,13.6451,13.6646,1312421.1223726,0
+BKE.US,D,20110826,000000,13.5444,14.3378,13.4301,14.2909,1490884.6614685,0
+BKE.US,D,20110829,000000,14.5215,14.7843,14.4521,14.7756,828586.63860164,0
+BKE.US,D,20110830,000000,14.757,15.1381,14.6309,15.0257,1448224.3277043,0
+BKE.US,D,20110831,000000,15.1517,15.565,14.6221,14.7414,2899515.9255257,0
+BKE.US,D,20110901,000000,14.8606,15.1576,14.6377,14.7101,1638488.2086254,0
+BKE.US,D,20110902,000000,14.3446,14.7306,14.2694,14.4463,1295950.7927114,0
+BKE.US,D,20110906,000000,13.8366,13.8366,13.1527,13.5542,4710045.5444565,0
+BKE.US,D,20110907,000000,13.8825,14.1874,13.7526,14.0701,2053721.0521062,0
+BKE.US,D,20110908,000000,14.0007,14.1062,13.6431,13.7526,2162901.3353303,0
+BKE.US,D,20110909,000000,13.6539,13.8346,13.3627,13.5523,1540819.6552235,0
+BKE.US,D,20110912,000000,13.3021,13.9362,13.2865,13.9294,1642087.6710885,0
+BKE.US,D,20110913,000000,13.948,14.5547,13.8855,14.3037,1450192.4159376,0
+BKE.US,D,20110914,000000,14.3945,14.9212,14.1395,14.6984,1920172.5001172,0
+BKE.US,D,20110915,000000,14.8352,14.9749,14.4659,14.7678,1330351.9106448,0
+BKE.US,D,20110916,000000,14.8478,15.0355,14.6788,14.7345,1505845.4070713,0
+BKE.US,D,20110919,000000,14.4805,14.8352,14.2792,14.7345,991486.62191811,0
+BKE.US,D,20110920,000000,15.0501,15.2632,14.7013,14.7424,2144737.2011834,0
+BKE.US,D,20110921,000000,14.9026,15.0237,14.031,14.0623,1248149.6855744,0
+BKE.US,D,20110922,000000,13.6363,14.2762,13.4711,13.9919,2425824.8231796,0
+BKE.US,D,20110923,000000,14.0457,14.4893,13.9568,14.0858,1553820.5001676,0
+BKE.US,D,20110926,000000,14.2724,14.9876,14.0701,14.7804,1676059.9648046,0
+BKE.US,D,20110927,000000,15.1537,15.4487,14.7873,15.0697,1413070.9763588,0
+BKE.US,D,20110928,000000,15.0658,15.3413,14.9485,15.009,2011412.7840478,0
+BKE.US,D,20110929,000000,15.181,15.3491,14.3975,14.8088,1417831.0275148,0
+BKE.US,D,20110930,000000,14.5547,14.9124,14.373,14.3905,1228735.9228612,0
+BKE.US,D,20111003,000000,14.4805,14.9026,14.2724,14.4443,2377574.422889,0
+BKE.US,D,20111004,000000,14.331,14.9006,13.9705,14.8967,1493022.6418738,0
+BKE.US,D,20111005,000000,14.7814,15.738,14.6954,15.6598,2847970.0264773,0
+BKE.US,D,20111006,000000,16.5539,16.6594,16.1973,16.4102,2772073.2572599,0
+BKE.US,D,20111007,000000,16.5011,16.6271,16.2285,16.3125,1474230.1113798,0
+BKE.US,D,20111010,000000,16.6085,16.8392,16.336,16.8186,1967999.1934247,0
+BKE.US,D,20111011,000000,16.803,16.9399,16.5207,16.89,1906064.2857147,0
+BKE.US,D,20111012,000000,16.9124,16.9124,16.2226,16.2442,1623646.1828535,0
+BKE.US,D,20111013,000000,16.2158,16.4816,15.91,16.0429,1045674.0372068,0
+BKE.US,D,20111014,000000,16.2695,16.463,15.9852,16.4004,714524.51404999,0
+BKE.US,D,20111017,000000,16.4102,16.6047,15.7937,15.9803,1081936.8049043,0
+BKE.US,D,20111018,000000,16.0517,16.42,15.6921,16.3164,982645.06484715,0
+BKE.US,D,20111019,000000,16.3204,16.5842,15.992,16.0634,693567.39353348,0
+BKE.US,D,20111020,000000,16.1289,16.2266,15.7869,16.1552,619561.95403802,0
+BKE.US,D,20111021,000000,16.5089,16.6701,16.1572,16.42,572860.02878485,0
+BKE.US,D,20111024,000000,16.5265,17.314,16.4542,17.0854,893179.43770104,0
+BKE.US,D,20111025,000000,17.0287,17.0854,16.547,16.59,552286.70082553,0
+BKE.US,D,20111026,000000,16.8499,17.0932,16.2226,17.0639,1055919.7633137,0
+BKE.US,D,20111027,000000,17.7977,18.1563,17.4489,17.8808,1897156.2046005,0
+BKE.US,D,20111028,000000,17.9237,18.1015,17.4088,17.9413,1583956.9152055,0
+BKE.US,D,20111031,000000,17.6638,18.043,17.4792,17.6336,1067996.4357802,0
+BKE.US,D,20111101,000000,16.9232,17.4,16.6448,17.1802,1498091.7739692,0
+BKE.US,D,20111102,000000,17.4714,17.5476,17.188,17.3687,735130.59230752,0
+BKE.US,D,20111103,000000,17.5662,18.1925,17.102,18.1201,1487299.5272609,0
+BKE.US,D,20111104,000000,17.9863,18.0625,17.8036,17.9453,881639.05136787,0
+BKE.US,D,20111107,000000,18.0185,18.129,17.7049,17.958,481673.98753568,0
+BKE.US,D,20111108,000000,17.7127,17.7831,17.2583,17.5446,1764333.2764064,0
+BKE.US,D,20111109,000000,17.1606,17.3531,16.42,16.4952,2282141.0773403,0
+BKE.US,D,20111110,000000,16.7952,17.0131,16.5734,16.76,1308432.7501183,0
+BKE.US,D,20111111,000000,16.9965,17.4059,16.8138,17.3649,704783.34722496,0
+BKE.US,D,20111114,000000,17.3581,17.4977,17.0209,17.1606,613374.19456922,0
+BKE.US,D,20111115,000000,17.0209,17.3268,16.8138,17.2583,751244.76247562,0
+BKE.US,D,20111116,000000,17.0639,17.1538,16.505,16.6047,1849444.1373368,0
+BKE.US,D,20111117,000000,16.42,16.42,15.4956,15.9891,3133554.6737971,0
+BKE.US,D,20111118,000000,16.1552,16.1552,15.313,15.4126,1928916.8297403,0
+BKE.US,D,20111121,000000,15.2416,15.3306,14.8879,15.1175,1722279.8466059,0
+BKE.US,D,20111122,000000,15.2279,15.2797,14.9856,15.0463,1194880.3020826,0
+BKE.US,D,20111123,000000,15.0228,15.0433,14.7658,14.7971,949412.7231813,0
+BKE.US,D,20111125,000000,14.7775,14.9124,14.4727,14.4815,481137.70140243,0
+BKE.US,D,20111128,000000,14.9583,15.268,14.754,14.9661,1066167.5363142,0
+BKE.US,D,20111129,000000,14.9984,15.0638,14.7863,14.9485,712498.089348,0
+BKE.US,D,20111130,000000,15.5504,15.826,15.2406,15.8103,2077039.2644345,0
+BKE.US,D,20111201,000000,15.6999,16.336,15.6071,16.3125,1443622.9108052,0
+BKE.US,D,20111202,000000,16.5295,16.59,16.3125,16.3604,1257946.1185278,0
+BKE.US,D,20111205,000000,16.6594,16.6594,16.0048,16.1738,1850157.4797697,0
+BKE.US,D,20111206,000000,16.1816,16.2969,16.0429,16.2324,866979.19912983,0
+BKE.US,D,20111207,000000,16.1718,16.3184,15.911,16.0702,1874729.4144516,0
+BKE.US,D,20111208,000000,15.8992,16.0927,15.7047,15.7849,796045.12353875,0
+BKE.US,D,20111209,000000,15.8426,16.1083,15.738,16.0165,1001321.9458505,0
+BKE.US,D,20111212,000000,15.8455,15.8455,15.5074,15.8386,973966.23582043,0
+BKE.US,D,20111213,000000,15.9178,16.0243,15.2758,15.3432,1116462.7833496,0
+BKE.US,D,20111214,000000,15.2231,15.3618,15.0072,15.0511,1541613.8499552,0
+BKE.US,D,20111215,000000,15.2035,15.3882,14.8938,15.1898,1539530.1122313,0
+BKE.US,D,20111216,000000,15.3491,15.6207,15.1644,15.2817,1439736.8832327,0
+BKE.US,D,20111219,000000,15.4234,15.6804,15.1576,15.2231,957570.61777705,0
+BKE.US,D,20111220,000000,15.569,16.0243,15.569,15.9128,1138016.5733616,0
+BKE.US,D,20111221,000000,15.91,15.951,15.5279,15.9128,498825.93277845,0
+BKE.US,D,20111222,000000,16.0116,16.1396,15.5788,15.6071,837200.99047874,0
+BKE.US,D,20111223,000000,15.6872,16.1063,15.6432,16.0497,1392418.8429944,0
+BKE.US,D,20111227,000000,16.0389,16.2168,15.9569,16.1289,344122.73503685,0
+BKE.US,D,20111228,000000,16.1572,16.1572,15.78,16.0048,476661.1450153,0
+BKE.US,D,20111229,000000,16.077,16.4004,16.0116,16.3438,760234.71933537,0
+BKE.US,D,20111230,000000,16.2529,16.42,16.1396,16.1698,695912.11019624,0
+BKE.US,D,20120103,000000,16.5128,16.5998,15.8787,15.9295,985295.79210884,0
+BKE.US,D,20120104,000000,15.9198,16.1445,15.826,16.0145,709009.15914139,0
+BKE.US,D,20120105,000000,16.0253,16.9407,15.9246,16.591,1248755.5660914,0
+BKE.US,D,20120106,000000,16.5666,16.8011,16.3604,16.4064,677155.40034099,0
+BKE.US,D,20120109,000000,16.4542,16.5392,16.16,16.42,663208.89053592,0
+BKE.US,D,20120110,000000,16.5929,16.6457,16.3995,16.4523,501552.39510476,0
+BKE.US,D,20120111,000000,16.4435,16.5011,16.248,16.3311,561445.52641044,0
+BKE.US,D,20120112,000000,16.3272,16.4718,16.0018,16.4435,667407.06938823,0
+BKE.US,D,20120113,000000,16.2803,16.6526,16.1757,16.5089,595983.78621757,0
+BKE.US,D,20120117,000000,16.6711,16.7308,16.2647,16.3604,743983.40729349,0
+BKE.US,D,20120118,000000,16.4845,17.0923,16.3995,16.9525,805203.94912365,0
+BKE.US,D,20120119,000000,17.0522,17.1909,16.8372,17.1059,374819.99893157,0
+BKE.US,D,20120120,000000,17.1147,17.1147,16.6526,16.7845,590714.05854558,0
+BKE.US,D,20120123,000000,16.7512,16.8489,16.6233,16.7972,470103.92124476,0
+BKE.US,D,20120124,000000,16.6672,17.1186,16.6672,17.1059,609385.82231484,0
+BKE.US,D,20120125,000000,17.147,17.2799,16.8714,17.2134,777742.82407121,0
+BKE.US,D,20120126,000000,17.2222,17.2837,16.8802,16.9672,497164.87859091,0
+BKE.US,D,20120127,000000,16.9212,17.3306,16.9212,17.234,945653.60301443,0
+BKE.US,D,20120130,000000,17.1596,17.2935,16.9955,17.2378,827037.14011739,0
+BKE.US,D,20120131,000000,17.3072,17.4059,17.0903,17.3424,840372.6521714,0
+BKE.US,D,20120201,000000,17.4489,17.5544,17.2935,17.4186,999913.6830273,0
+BKE.US,D,20120202,000000,17.4899,18.0849,17.3463,17.4977,1031546.3773147,0
+BKE.US,D,20120203,000000,17.7831,17.911,17.3463,17.8417,1554283.0981299,0
+BKE.US,D,20120206,000000,17.7693,17.8798,17.6257,17.8221,473847.68970935,0
+BKE.US,D,20120207,000000,17.8221,17.9746,17.6893,17.914,616199.93123699,0
+BKE.US,D,20120208,000000,17.9814,18.0849,17.7753,17.871,481437.57132045,0
+BKE.US,D,20120209,000000,17.9453,18.0351,17.7068,17.8172,628622.52872829,0
+BKE.US,D,20120210,000000,17.571,17.6384,17.2837,17.4489,990719.03680372,0
+BKE.US,D,20120213,000000,17.6336,17.7166,17.4391,17.6755,562321.59688767,0
+BKE.US,D,20120214,000000,17.6442,17.8974,17.4411,17.8974,388029.62702683,0
+BKE.US,D,20120215,000000,18.0849,18.0849,17.5955,17.6931,580993.36065693,0
+BKE.US,D,20120216,000000,17.6931,18.0478,17.6893,17.998,419222.23918203,0
+BKE.US,D,20120217,000000,18.0654,18.2765,18.0478,18.1739,484605.13922584,0
+BKE.US,D,20120221,000000,18.2364,18.2364,17.7186,17.8172,622895.32032811,0
+BKE.US,D,20120222,000000,17.7996,18.0381,17.6482,17.9267,1060884.5038336,0
+BKE.US,D,20120223,000000,17.7108,17.8134,17.3844,17.4254,2422005.3196505,0
+BKE.US,D,20120224,000000,17.3697,17.5544,17.1568,17.2486,1062076.8193779,0
+BKE.US,D,20120227,000000,17.1714,17.6336,17.0551,17.5612,723325.13324819,0
+BKE.US,D,20120228,000000,17.5886,17.9345,17.5886,17.8916,890849.04929375,0
+BKE.US,D,20120229,000000,17.9472,18.1436,17.7029,17.8583,1155723.2267804,0
+BKE.US,D,20120301,000000,18.7856,19.4822,18.5891,19.0875,4618409.1866069,0
+BKE.US,D,20120302,000000,19.1011,19.1735,18.7054,18.8901,952005.1139743,0
+BKE.US,D,20120305,000000,18.7689,18.981,18.7445,18.8178,1100617.7796949,0
+BKE.US,D,20120306,000000,18.6829,18.7865,18.4856,18.6722,795326.66387168,0
+BKE.US,D,20120307,000000,18.7513,19.0328,18.5325,19.0328,982645.06484715,0
+BKE.US,D,20120308,000000,18.9506,19.4558,18.9468,19.2995,1713263.2801288,0
+BKE.US,D,20120309,000000,19.2204,19.7998,19.0816,19.704,1875250.3488826,0
+BKE.US,D,20120312,000000,19.7196,19.7391,19.3894,19.5281,814112.03023787,0
+BKE.US,D,20120313,000000,19.6894,19.878,19.3943,19.6522,1294357.286014,0
+BKE.US,D,20120314,000000,19.6336,19.7842,19.3845,19.4666,1324738.3048416,0
+BKE.US,D,20120315,000000,19.4147,19.4608,19.0816,19.4207,1042785.8702831,0
+BKE.US,D,20120316,000000,19.447,19.4822,19.1959,19.2585,974503.5454005,0
+BKE.US,D,20120319,000000,19.2829,19.3385,18.9125,19.191,996631.48907816,0
+BKE.US,D,20120320,000000,19.191,19.3279,19.0807,19.2623,636832.61911182,0
+BKE.US,D,20120321,000000,19.3307,19.4295,19.2106,19.3229,767178.80600356,0
+BKE.US,D,20120322,000000,19.2028,19.4392,19.107,19.363,636770.18885585,0
+BKE.US,D,20120323,000000,19.3063,19.4255,18.9468,19.362,555437.89358181,0
+BKE.US,D,20120326,000000,19.4979,19.7744,19.3894,19.534,1345291.1638644,0
+BKE.US,D,20120327,000000,19.5769,19.5769,19.1988,19.2956,785129.03976529,0
+BKE.US,D,20120328,000000,19.3445,19.3669,18.8413,19.2731,831383.71875848,0
+BKE.US,D,20120329,000000,19.1226,19.4021,19.1138,19.3004,1128188.413557,0
+BKE.US,D,20120330,000000,19.4666,19.4666,19.0151,19.0434,1159811.8968231,0
+BKE.US,D,20120402,000000,19.0591,19.447,18.9858,19.3024,1117110.6251862,0
+BKE.US,D,20120403,000000,19.3493,19.8076,19.2819,19.5819,1168380.1935933,0
+BKE.US,D,20120404,000000,19.4558,19.5897,19.1695,19.4997,1154996.5795389,0
+BKE.US,D,20120405,000000,18.6937,18.7865,18.0997,18.1856,2766362.4240089,0
+BKE.US,D,20120409,000000,18.1318,18.3478,17.7166,18.3478,1749466.6879109,0
+BKE.US,D,20120410,000000,18.3762,18.3762,17.6414,17.6893,1772977.3082412,0
+BKE.US,D,20120411,000000,17.9325,18.1113,17.7518,17.8299,1254796.9726651,0
+BKE.US,D,20120412,000000,17.8954,18.2266,17.7958,18.0596,1051636.6383754,0
+BKE.US,D,20120413,000000,17.9834,18.1113,17.7284,17.743,941897.55318801,0
+BKE.US,D,20120416,000000,17.8006,18.3351,17.8006,18.1065,1073142.326387,0
+BKE.US,D,20120417,000000,18.1925,18.294,18.0459,18.0997,1731993.3803668,0
+BKE.US,D,20120418,000000,17.999,18.3878,17.999,18.211,1174211.793569,0
+BKE.US,D,20120419,000000,18.1856,18.2433,17.9199,18.1318,1150017.5107635,0
+BKE.US,D,20120420,000000,18.3136,18.4309,18.0947,18.1338,971215.21077046,0
+BKE.US,D,20120423,000000,17.869,18.0742,17.787,18.0029,1173060.4158975,0
+BKE.US,D,20120424,000000,17.9834,18.0693,17.5945,17.8827,1041511.6789932,0
+BKE.US,D,20120425,000000,18.0244,18.3088,17.9472,18.2403,1017806.6037671,0
+BKE.US,D,20120426,000000,18.2667,18.6585,18.1514,18.5598,1189466.268409,0
+BKE.US,D,20120427,000000,18.6175,18.7513,18.3449,18.6546,718253.95425911,0
+BKE.US,D,20120430,000000,18.5891,18.6507,18.2403,18.4426,741975.40463424,0
+BKE.US,D,20120501,000000,18.3351,18.8754,18.294,18.4631,958084.38808028,0
+BKE.US,D,20120502,000000,18.4631,18.9663,18.38,18.9175,1938965.0306111,0
+BKE.US,D,20120503,000000,18.5071,18.6253,17.2896,17.5075,3141848.6868198,0
+BKE.US,D,20120504,000000,17.485,17.6638,17.1665,17.2857,1336576.514199,0
+BKE.US,D,20120507,000000,17.2027,17.3746,16.9018,17.0542,1308601.6188434,0
+BKE.US,D,20120508,000000,17.0121,17.0971,16.5812,16.8216,1440196.4108546,0
+BKE.US,D,20120509,000000,16.6389,17.145,16.5539,17.0542,1002222.5790514,0
+BKE.US,D,20120510,000000,17.0903,17.3287,16.8011,17.1206,982099.56769252,0
+BKE.US,D,20120511,000000,16.8529,17.0746,16.7308,16.846,1535806.812703,0
+BKE.US,D,20120514,000000,16.7727,17.0542,16.6271,16.635,937913.27472091,0
+BKE.US,D,20120515,000000,16.6183,17.0971,16.6183,16.8343,797546.5200225,0
+BKE.US,D,20120516,000000,16.8802,17.0161,16.3829,16.635,2617767.1568842,0
+BKE.US,D,20120517,000000,17.8768,18.0674,16.9164,17.1147,3289487.0311685,0
+BKE.US,D,20120518,000000,17.231,17.3678,16.5197,16.6047,1998345.4150604,0
+BKE.US,D,20120521,000000,16.6985,16.9574,16.4738,16.8489,1358366.7204265,0
+BKE.US,D,20120522,000000,16.8802,17.0444,16.7386,16.846,964826.85572509,0
+BKE.US,D,20120523,000000,16.7698,17.2857,16.7434,17.2642,1121516.5637427,0
+BKE.US,D,20120524,000000,17.2261,17.3795,17.0688,17.2124,521812.5483374,0
+BKE.US,D,20120525,000000,17.2124,17.3258,17.1147,17.2427,476277.35245811,0
+BKE.US,D,20120529,000000,17.3864,17.5524,17.1606,17.4235,801228.88167794,0
+BKE.US,D,20120530,000000,17.2525,17.318,16.8577,17.0092,784319.49333131,0
+BKE.US,D,20120531,000000,16.3545,16.3819,15.3687,15.6285,4916804.3177624,0
+BKE.US,D,20120601,000000,15.4126,15.568,14.6593,14.8723,2504676.2833639,0
+BKE.US,D,20120604,000000,14.8645,15.3823,14.8645,15.1772,1611245.0777454,0
+BKE.US,D,20120605,000000,15.0706,15.5035,15.0706,15.4224,986689.72667657,0
+BKE.US,D,20120606,000000,15.6676,15.8113,15.437,15.78,1176162.4832064,0
+BKE.US,D,20120607,000000,15.8152,15.8914,15.0569,15.1243,1564619.9110037,0
+BKE.US,D,20120608,000000,15.1596,15.3432,15.099,15.1644,1938050.0691548,0
+BKE.US,D,20120611,000000,15.3169,15.3394,14.9485,14.9524,1375689.581288,0
+BKE.US,D,20120612,000000,15.0775,15.2309,14.9036,15.0844,2563382.2163594,0
+BKE.US,D,20120613,000000,15.1644,15.1644,14.5098,14.6847,1344402.8120254,0
+BKE.US,D,20120614,000000,14.7961,15.0374,14.6886,14.9162,653417.57481675,0
+BKE.US,D,20120615,000000,14.9192,15.184,14.9006,15.0491,1428667.2824364,0
+BKE.US,D,20120618,000000,14.9397,15.1918,14.8967,15.14,874009.25533083,0
+BKE.US,D,20120619,000000,15.184,15.395,15.1243,15.1478,948903.04666534,0
+BKE.US,D,20120620,000000,15.2103,15.4028,15.0188,15.3667,1112394.5822433,0
+BKE.US,D,20120621,000000,15.44,15.5719,15.1772,15.2181,1351973.248147,0
+BKE.US,D,20120622,000000,15.3491,15.4058,15.1782,15.3032,847241.00377498,0
+BKE.US,D,20120625,000000,15.18,15.3306,14.8967,15.009,772041.20184152,0
+BKE.US,D,20120626,000000,14.9944,15.184,14.8059,15.1068,642312.15338174,0
+BKE.US,D,20120627,000000,15.2562,15.523,15.0247,15.2562,665332.54268573,0
+BKE.US,D,20120628,000000,15.2377,15.4585,14.9524,15.1674,819834.12140395,0
+BKE.US,D,20120629,000000,15.4087,15.9842,15.3765,15.8044,1384548.5369549,0
+BKE.US,D,20120702,000000,15.9754,16.3673,15.7897,15.907,1178857.2186813,0
+BKE.US,D,20120703,000000,15.912,15.9793,15.5621,15.8435,738535.59987495,0
+BKE.US,D,20120705,000000,15.0569,15.4683,14.7746,15.3735,2455247.8957844,0
+BKE.US,D,20120706,000000,15.2035,15.4116,15.1243,15.3608,881566.38664371,0
+BKE.US,D,20120709,000000,15.353,16.1963,15.3051,15.3569,1279577.690498,0
+BKE.US,D,20120710,000000,15.4419,16.1582,15.3911,15.696,1570985.750219,0
+BKE.US,D,20120711,000000,16.1083,16.2813,15.1937,15.2065,913901.16544912,0
+BKE.US,D,20120712,000000,15.186,15.4615,15.1243,15.3735,995310.2192346,0
+BKE.US,D,20120713,000000,15.396,16.3086,15.3334,16.2051,1263940.4465477,0
+BKE.US,D,20120716,000000,16.1757,16.2402,15.5572,15.5944,681600.22987672,0
+BKE.US,D,20120717,000000,15.7145,15.912,15.4116,15.696,487779.87125896,0
+BKE.US,D,20120718,000000,15.6422,16.1963,15.5797,16.0634,500672.23084026,0
+BKE.US,D,20120719,000000,16.0917,16.332,15.9589,16.2372,634747.85794112,0
+BKE.US,D,20120720,000000,16.2754,16.2813,15.9979,16.0917,463574.33053835,0
+BKE.US,D,20120723,000000,15.9393,16.0243,15.7019,15.8435,766774.54450999,0
+BKE.US,D,20120724,000000,15.9041,15.9305,15.5016,15.6911,682000.39758302,0
+BKE.US,D,20120725,000000,15.5211,15.6325,15.2856,15.3462,905966.38225996,0
+BKE.US,D,20120726,000000,15.5621,15.6462,15.3051,15.5016,569901.24403058,0
+BKE.US,D,20120727,000000,15.5191,16.1161,15.5191,15.8591,755669.12307497,0
+BKE.US,D,20120730,000000,15.6325,15.7428,15.4184,15.5269,559844.85558524,0
+BKE.US,D,20120731,000000,15.609,15.7067,15.3735,15.5211,642922.12768598,0
+BKE.US,D,20120801,000000,15.5894,15.65,14.8791,14.8967,1360758.5156428,0
+BKE.US,D,20120802,000000,15.1782,15.2416,14.7716,14.8879,1712240.8567565,0
+BKE.US,D,20120803,000000,15.0511,15.3159,14.9124,14.9837,878206.41073632,0
+BKE.US,D,20120806,000000,15.0374,15.3256,14.8859,15.0706,1359773.9598028,0
+BKE.US,D,20120807,000000,15.2191,15.6217,15.1576,15.5104,1416037.9486877,0
+BKE.US,D,20120808,000000,15.4791,16.0429,15.3647,15.7263,1124342.3004105,0
+BKE.US,D,20120809,000000,15.6676,15.8757,15.5572,15.5944,481075.27114646,0
+BKE.US,D,20120810,000000,15.7116,15.8357,15.3491,15.4928,817616.31214676,0
+BKE.US,D,20120813,000000,15.4732,15.6285,15.4028,15.4459,905141.4841237,0
+BKE.US,D,20120814,000000,15.5797,16.2372,15.4791,16.0204,1117581.410723,0
+BKE.US,D,20120815,000000,16.0038,16.248,15.9393,16.0692,1076770.445361,0
+BKE.US,D,20120816,000000,15.9764,16.8479,15.8543,16.718,1756631.8390919,0
+BKE.US,D,20120817,000000,16.7874,16.8988,16.6389,16.8479,904813.98114156,0
+BKE.US,D,20120820,000000,16.8636,17.0766,16.6789,17.0277,844758.12179163,0
+BKE.US,D,20120821,000000,17.1342,17.3639,17.102,17.3208,818097.33215178,0
+BKE.US,D,20120822,000000,17.2857,17.5007,17.2154,17.2603,791526.60583204,0
+BKE.US,D,20120823,000000,17.1802,17.3297,17.0991,17.2642,521491.18603618,0
+BKE.US,D,20120824,000000,17.2027,17.3814,17.2027,17.3375,405187.71295051,0
+BKE.US,D,20120827,000000,17.3756,17.4724,17.234,17.4088,594529.46828751,0
+BKE.US,D,20120828,000000,17.3814,17.5261,17.2759,17.3639,496270.38607094,0
+BKE.US,D,20120829,000000,17.4724,17.4987,17.2603,17.3414,799542.24131991,0
+BKE.US,D,20120830,000000,18.083,18.6888,17.8916,18.5765,2869617.9735967,0
+BKE.US,D,20120831,000000,18.7513,18.7513,18.2647,18.2794,650273.5461882,0
+BKE.US,D,20120904,000000,18.3283,18.4241,17.9628,18.0546,1192042.2840529,0
+BKE.US,D,20120905,000000,18.0234,18.0546,17.7352,17.8074,654430.78716775,0
+BKE.US,D,20120906,000000,17.8876,18.1631,17.8446,17.9951,818271.31811105,0
+BKE.US,D,20120907,000000,18.0097,18.3449,17.7948,17.9022,808606.90979746,0
+BKE.US,D,20120910,000000,17.8446,18.1025,17.826,17.9951,330492.47029891,0
+BKE.US,D,20120911,000000,17.8534,18.083,17.7176,17.8192,511724.43304068,0
+BKE.US,D,20120912,000000,17.9345,18.039,17.8358,18.0234,557705.85173314,0
+BKE.US,D,20120913,000000,17.7733,18.4797,17.7733,18.296,703130.48061198,0
+BKE.US,D,20120914,000000,18.4211,19.1891,18.296,19.107,1627080.8703787,0
+BKE.US,D,20120917,000000,19.0816,19.1803,18.9399,19.0943,514194.01021537,0
+BKE.US,D,20120918,000000,18.9566,19.0181,18.4279,18.6282,616264.4083866,0
+BKE.US,D,20120919,000000,18.6751,18.765,18.3732,18.5735,469977.01383919,0
+BKE.US,D,20120920,000000,18.469,18.5716,18.4094,18.5129,339519.27124414,0
+BKE.US,D,20120921,000000,18.6703,18.9096,18.5129,18.5843,868664.81604103,0
+BKE.US,D,20120924,000000,18.5129,18.636,18.1025,18.1729,485339.97404201,0
+BKE.US,D,20120925,000000,18.2238,18.68,18.0947,18.1631,635855.22739949,0
+BKE.US,D,20120926,000000,18.3449,18.5081,18.0606,18.1192,392087.59366491,0
+BKE.US,D,20120927,000000,18.1192,18.3156,17.9872,18.212,454375.59052749,0
+BKE.US,D,20120928,000000,18.1631,18.3537,18.0634,18.2354,503251.31682462,0
+BKE.US,D,20121001,000000,18.3244,18.8539,18.3244,18.4797,565820.76156247,0
+BKE.US,D,20121002,000000,18.636,18.7836,18.3487,18.4612,620944.63069075,0
+BKE.US,D,20121003,000000,18.5169,18.7884,18.4924,18.549,338308.53365705,0
+BKE.US,D,20121004,000000,18.4612,18.466,17.9022,17.9462,1108677.423396,0
+BKE.US,D,20121005,000000,18.0997,18.1631,17.8798,17.9384,793878.48662253,0
+BKE.US,D,20121008,000000,17.912,18.2521,17.912,18.0742,231701.19573636,0
+BKE.US,D,20121009,000000,18.1113,18.5081,17.8916,17.912,492895.05846126,0
+BKE.US,D,20121010,000000,18.0997,18.4406,17.8759,17.955,374351.26028838,0
+BKE.US,D,20121011,000000,18.0508,18.1602,17.914,17.9345,240288.93799617,0
+BKE.US,D,20121012,000000,17.955,18.1602,17.9052,17.9491,385191.60899722,0
+BKE.US,D,20121015,000000,18.0556,18.2296,17.9462,18.1925,250949.16006482,0
+BKE.US,D,20121016,000000,18.2335,18.4836,18.2296,18.4064,367589.34715401,0
+BKE.US,D,20121017,000000,18.4856,18.5422,18.1065,18.2491,264833.23961393,0
+BKE.US,D,20121018,000000,18.254,18.4631,18.1993,18.2853,285577.48319204,0
+BKE.US,D,20121019,000000,18.0439,18.1328,17.5788,17.6442,926104.74532112,0
+BKE.US,D,20121022,000000,17.6971,17.6971,17.3306,17.5759,531878.14780411,0
+BKE.US,D,20121023,000000,17.4499,17.5905,17.3336,17.5359,848555.10949082,0
+BKE.US,D,20121024,000000,17.6971,17.701,17.3395,17.5446,561259.25908936,0
+BKE.US,D,20121025,000000,17.6121,17.8759,17.487,17.7693,807764.61306527,0
+BKE.US,D,20121026,000000,17.7615,17.8064,17.4919,17.7615,478711.10899413,0
+BKE.US,D,20121031,000000,17.8192,18.2413,17.5642,18.212,1130432.8324315,0
+BKE.US,D,20121101,000000,18.4259,19.2858,18.4259,19.1471,1210851.189696,0
+BKE.US,D,20121102,000000,19.065,19.2126,18.8666,18.9516,569157.19819302,0
+BKE.US,D,20121105,000000,18.9995,19.0807,18.8501,18.9829,1237779.0989556,0
+BKE.US,D,20121106,000000,19.0151,19.3532,19.0025,19.2008,1027352.2922498,0
+BKE.US,D,20121107,000000,19.4538,19.958,19.0699,19.4989,2721887.5190343,0
+BKE.US,D,20121108,000000,19.4959,19.4959,18.7279,18.8041,864609.91974341,0
+BKE.US,D,20121109,000000,18.8393,19.3357,18.556,19.2233,991668.79545192,0
+BKE.US,D,20121112,000000,19.3962,19.3962,18.7865,18.9584,791140.7663812,0
+BKE.US,D,20121113,000000,18.9175,19.4451,18.8539,19.2233,1159313.4782221,0
+BKE.US,D,20121114,000000,19.6317,19.6864,19.2487,19.2487,1297101.1469362,0
+BKE.US,D,20121115,000000,19.3239,19.5448,18.3976,19.532,1608234.0972033,0
+BKE.US,D,20121116,000000,19.4255,19.4881,19.0474,19.3786,1603883.424775,0
+BKE.US,D,20121119,000000,19.5145,19.8613,19.4919,19.7567,996924.19486845,0
+BKE.US,D,20121120,000000,19.7782,20.0997,19.704,20.0958,757771.28284158,0
+BKE.US,D,20121121,000000,20.1603,20.2971,19.958,20.0636,496206.93236814,0
+BKE.US,D,20121123,000000,20.1701,20.3215,20.1085,20.3167,298831.11950052,0
+BKE.US,D,20121126,000000,20.3381,20.4436,19.8291,20.0733,675085.99087259,0
+BKE.US,D,20121127,000000,20.0783,20.3508,20.0392,20.2678,1242126.7010435,0
+BKE.US,D,20121128,000000,20.2756,20.558,20.1359,20.5306,768384.42635656,0
+BKE.US,D,20121129,000000,20.6264,20.8628,20.2736,20.6264,1116387.048285,0
+BKE.US,D,20121130,000000,20.769,20.8218,20.4671,20.6224,832008.02131819,0
+BKE.US,D,20121203,000000,20.7339,20.7866,19.958,20.2678,1086078.6941816,0
+BKE.US,D,20121204,000000,20.301,20.517,20.2024,20.3674,1240863.7676687,0
+BKE.US,D,20121205,000000,20.3528,20.3528,19.2633,19.5398,1463222.9408394,0
+BKE.US,D,20121206,000000,19.4822,19.9346,19.4109,19.5555,650079.09129256,0
+BKE.US,D,20121207,000000,19.708,19.8994,19.5613,19.7255,1091818.1839435,0
+BKE.US,D,20121210,000000,19.708,19.7216,18.68,18.7162,2043562.318979,0
+BKE.US,D,20121211,000000,18.8032,19.0699,18.8032,18.895,620776.78541239,0
+BKE.US,D,20121212,000000,18.9761,19.0464,18.4504,18.68,852401.22263732,0
+BKE.US,D,20121213,000000,18.7289,18.8227,18.4592,18.6741,435148.09513541,0
+BKE.US,D,20121214,000000,18.6458,19.1657,18.6458,19.1119,1069366.831071,0
+BKE.US,D,20121217,000000,19.2507,19.3826,18.9663,19.362,504041.41776903,0
+BKE.US,D,20121218,000000,19.4588,19.9346,19.1168,19.6611,960037.1246113,0
+BKE.US,D,20121219,000000,19.7313,19.8516,19.4989,19.5545,445484.9080092,0
+BKE.US,D,20121220,000000,19.6073,19.622,19.3679,19.5486,648403.70884955,0
+BKE.US,D,20121221,000000,19.4871,19.7744,19.4021,19.5613,1411991.2399646,0
+BKE.US,D,20121224,000000,19.5174,19.6611,19.4588,19.5751,383447.65561732,0
+BKE.US,D,20121226,000000,19.6503,19.6503,19.1168,19.3219,717366.62586687,0
+BKE.US,D,20121227,000000,19.3425,19.3718,18.8275,19.2311,712512.41760347,0
+BKE.US,D,20121228,000000,19.0591,19.2409,18.8383,19.0738,636590.06221566,0
+BKE.US,D,20121231,000000,19.0356,19.9053,19.0356,19.8467,956250.3713803,0
+BKE.US,D,20130102,000000,20.2219,20.2952,19.7441,20.0108,1049459.766991,0
+BKE.US,D,20130103,000000,20.1124,20.4652,19.9346,20.047,687321.29759598,0
+BKE.US,D,20130104,000000,20.1085,20.2902,19.8916,20.0362,476281.44624538,0
+BKE.US,D,20130107,000000,19.9346,19.9845,19.4959,19.6805,377312.09193629,0
+BKE.US,D,20130108,000000,19.8427,19.8848,19.4989,19.7255,936643.17721829,0
+BKE.US,D,20130109,000000,19.8135,19.871,19.6004,19.7255,689163.50187052,0
+BKE.US,D,20130110,000000,19.7617,19.8379,19.3523,19.6424,473315.49736338,0
+BKE.US,D,20130111,000000,19.704,19.704,19.362,19.4959,422221.96180907,0
+BKE.US,D,20130114,000000,19.4285,19.4959,19.0913,19.405,540359.45159473,0
+BKE.US,D,20130115,000000,19.3826,19.9708,19.3473,19.8994,759226.62421847,0
+BKE.US,D,20130116,000000,19.9083,20.1964,19.7842,20.0108,420483.12566326,0
+BKE.US,D,20130117,000000,19.9649,20.0733,19.8594,20.0226,527517.24090755,0
+BKE.US,D,20130118,000000,20.0314,20.1349,19.8799,20.1212,462170.16150242,0
+BKE.US,D,20130122,000000,20.1828,20.2796,19.8799,20.2415,802191.94513479,0
+BKE.US,D,20130123,000000,20.2267,20.5883,20.214,20.2267,581001.54823149,0
+BKE.US,D,20130124,000000,20.214,20.8765,20.13,20.5258,698331.53847681,0
+BKE.US,D,20130125,000000,20.6587,21.1266,20.6118,20.9761,644335.50774328,0
+BKE.US,D,20130128,000000,20.9821,20.9879,20.6733,20.8042,501670.09148897,0
+BKE.US,D,20130129,000000,20.8071,20.8648,20.6264,20.8042,303908.43917051,0
+BKE.US,D,20130130,000000,20.8345,20.8345,20.4779,20.603,398862.81160793,0
+BKE.US,D,20130131,000000,20.5922,20.9009,20.5404,20.7983,456742.82302027,0
+BKE.US,D,20130201,000000,20.8511,20.9342,20.5824,20.9087,633877.92814482,0
+BKE.US,D,20130204,000000,20.8101,20.9518,20.3704,20.5619,664583.37961409,0
+BKE.US,D,20130205,000000,20.687,21.113,20.5589,20.8071,506477.22119869,0
+BKE.US,D,20130206,000000,20.7651,20.9713,20.4915,20.5922,617881.45436092,0
+BKE.US,D,20130207,000000,20.516,20.5619,19.8095,20.0675,2105228.0601755,0
+BKE.US,D,20130208,000000,20.1525,20.3479,20.0733,20.1828,350255.22837743,0
+BKE.US,D,20130211,000000,20.2033,20.2796,19.9649,20.1085,672113.90130967,0
+BKE.US,D,20130212,000000,20.1525,20.2415,20.0294,20.0988,416744.47443277,0
+BKE.US,D,20130213,000000,20.0607,20.1124,19.8848,20.1036,473213.15268146,0
+BKE.US,D,20130214,000000,20.0411,20.1828,19.8632,20.0186,458544.08942204,0
+BKE.US,D,20130215,000000,20.0675,20.4514,19.6541,19.7479,955911.61048315,0
+BKE.US,D,20130219,000000,19.9151,20.4486,19.7001,20.344,651318.48539059,0
+BKE.US,D,20130220,000000,20.3919,20.5883,19.8329,19.8632,961239.67462383,0
+BKE.US,D,20130221,000000,19.8682,20.1437,19.5057,19.5174,878978.08963798,0
+BKE.US,D,20130222,000000,19.7313,19.789,19.1569,19.6356,931925.08738185,0
+BKE.US,D,20130225,000000,19.7685,19.7812,19.193,19.193,736200.09423356,0
+BKE.US,D,20130226,000000,19.3092,19.5057,19.2008,19.3317,585067.70244411,0
+BKE.US,D,20130227,000000,19.3473,19.8261,19.3357,19.6541,366896.47365742,0
+BKE.US,D,20130228,000000,19.6689,20.0079,19.6317,19.9209,546068.23795215,0
+BKE.US,D,20130301,000000,19.9209,19.9209,19.6669,19.8056,530305.11004302,0
+BKE.US,D,20130304,000000,19.708,19.9258,19.4871,19.7313,790037.49071012,0
+BKE.US,D,20130305,000000,19.8994,19.9981,19.7685,19.962,574379.84731134,0
+BKE.US,D,20130306,000000,20.0079,20.1212,19.7313,19.7617,360184.70941719,0
+BKE.US,D,20130307,000000,19.8379,20.0733,19.5555,19.957,480516.46918318,0
+BKE.US,D,20130308,000000,20.0108,20.5619,19.9053,20.5531,517662.4714856,0
+BKE.US,D,20130311,000000,20.5531,20.8452,20.4017,20.8277,848014.72957029,0
+BKE.US,D,20130312,000000,20.7465,20.8345,20.3977,20.5198,559669.84617915,0
+BKE.US,D,20130313,000000,20.5922,21.0739,20.5198,21.0152,671198.93985332,0
+BKE.US,D,20130314,000000,20.9821,21.7451,20.6577,21.6699,1187586.1966022,0
+BKE.US,D,20130315,000000,21.6826,21.754,21.3484,21.7305,1218580.2600745,0
+BKE.US,D,20130318,000000,21.5244,21.6152,21.2155,21.4862,540232.54418915,0
+BKE.US,D,20130319,000000,21.6201,21.6347,20.9049,21.0631,692147.87279527,0
+BKE.US,D,20130320,000000,21.2283,21.5761,21.0504,21.5517,505132.41207828,0
+BKE.US,D,20130321,000000,21.4129,21.5605,21.2283,21.4081,383023.94863418,0
+BKE.US,D,20130322,000000,21.4296,21.4765,21.1657,21.2224,414681.20564529,0
+BKE.US,D,20130325,000000,21.3426,21.4412,20.9049,21.0465,501788.81132,0
+BKE.US,D,20130326,000000,21.2283,21.2459,20.7329,20.8648,522372.3737475,0
+BKE.US,D,20130327,000000,20.6948,20.7983,20.4915,20.7465,819752.24565841,0
+BKE.US,D,20130328,000000,20.8042,20.9849,20.6508,20.7397,640021.67940041,0
+BKE.US,D,20130401,000000,20.7896,21.0543,20.4085,20.4564,565209.76381142,0
+BKE.US,D,20130402,000000,20.6733,20.9009,20.5746,20.5824,614169.41274772,0
+BKE.US,D,20130403,000000,20.6264,20.7602,20.2736,20.4133,542289.67229572,0
+BKE.US,D,20130404,000000,20.4231,21.1521,20.4231,21.1521,623080.56420238,0
+BKE.US,D,20130405,000000,20.8345,21.025,20.7329,20.8853,266251.73690532,0
+BKE.US,D,20130408,000000,20.8101,21.0954,20.77,20.8677,419883.38582722,0
+BKE.US,D,20130409,000000,20.8452,20.9244,20.6508,20.7602,421291.64865043,0
+BKE.US,D,20130410,000000,20.7944,21.2937,20.7788,21.2311,525459.08935417,0
+BKE.US,D,20130411,000000,21.3181,21.9885,21.3181,21.793,847485.60756476,0
+BKE.US,D,20130412,000000,21.6425,21.7285,21.3436,21.5009,274348.22469191,0
+BKE.US,D,20130415,000000,21.4051,21.4051,20.5081,20.6605,593090.50205973,0
+BKE.US,D,20130416,000000,20.8101,21.0885,20.6127,20.9371,407603.04744379,0
+BKE.US,D,20130417,000000,20.7974,20.8746,20.4564,20.5502,311316.14724779,0
+BKE.US,D,20130418,000000,20.5453,20.5951,20.002,20.3167,788558.61005639,0
+BKE.US,D,20130419,000000,20.3489,20.7837,20.2619,20.6577,307452.63550536,0
+BKE.US,D,20130422,000000,20.7016,20.7016,20.1573,20.6577,308052.3753414,0
+BKE.US,D,20130423,000000,20.7768,21.199,20.7446,20.9879,408228.37345031,0
+BKE.US,D,20130424,000000,20.9117,21.0045,20.6244,20.8794,311967.05942479,0
+BKE.US,D,20130425,000000,21.0182,21.9464,20.9605,21.6397,549601.17637199,0
+BKE.US,D,20130426,000000,21.6084,21.6308,21.3436,21.4374,235854.34292862,0
+BKE.US,D,20130429,000000,21.4462,21.6944,21.3133,21.3709,296112.84474876,0
+BKE.US,D,20130430,000000,21.3318,21.6884,21.3318,21.6768,169605.60687578,0
+BKE.US,D,20130501,000000,21.5653,21.6308,20.9967,21.0026,420699.07294212,0
+BKE.US,D,20130502,000000,21.0631,21.1521,20.858,21.0309,778215.65650168,0
+BKE.US,D,20130503,000000,21.3083,22.0002,20.9605,21.922,786075.72807304,0
+BKE.US,D,20130506,000000,21.8859,21.9601,21.6796,21.922,510218.94276964,0
+BKE.US,D,20130507,000000,21.9376,22.3089,21.8135,22.2141,886735.81652743,0
+BKE.US,D,20130508,000000,22.1828,22.4789,22.1076,22.4613,533138.01083854,0
+BKE.US,D,20130509,000000,22.8131,23.0681,22.5914,22.9128,945819.40139913,0
+BKE.US,D,20130510,000000,22.904,23.6582,22.8073,23.4785,827082.17177743,0
+BKE.US,D,20130513,000000,23.4589,23.5058,23.2372,23.3799,469100.94336196,0
+BKE.US,D,20130514,000000,23.3837,24.0374,23.3446,23.9993,686198.57643533,0
+BKE.US,D,20130515,000000,23.8948,24.1439,23.8039,24.0149,418903.94722126,0
+BKE.US,D,20130516,000000,23.9523,24.1029,23.7745,23.8586,465201.61098085,0
+BKE.US,D,20130517,000000,23.9788,24.5221,23.9788,24.2787,392110.10949492,0
+BKE.US,D,20130520,000000,24.2689,24.9197,23.9749,24.9158,532494.26278926,0
+BKE.US,D,20130521,000000,24.9334,25.2773,24.8914,25.2226,987036.67514828,0
+BKE.US,D,20130522,000000,25.1581,25.546,25.0985,25.5099,1323145.8215909,0
+BKE.US,D,20130523,000000,24.2787,25.0018,23.8312,24.74,2268953.965075,0
+BKE.US,D,20130524,000000,24.567,24.567,24.0149,24.1302,1025885.6929578,0
+BKE.US,D,20130528,000000,24.4477,24.5064,23.9944,24.2289,944280.13738308,0
+BKE.US,D,20130529,000000,24.0315,24.0843,23.628,23.7745,425078.40188142,0
+BKE.US,D,20130530,000000,23.9192,24.0999,23.6582,23.8449,310661.14128351,0
+BKE.US,D,20130531,000000,23.7823,24.309,23.7619,23.8781,377892.38628277,0
+BKE.US,D,20130603,000000,23.9162,24.2113,23.67,24.1684,662117.89622667,0
+BKE.US,D,20130604,000000,24.1478,24.4527,23.9329,24.2934,407996.05102236,0
+BKE.US,D,20130605,000000,24.1771,24.4615,23.9192,24.0462,466141.13516087,0
+BKE.US,D,20130606,000000,24.01,24.5943,23.9485,24.5787,479760.1419838,0
+BKE.US,D,20130607,000000,24.7956,24.7956,24.3755,24.6432,510515.74234721,0
+BKE.US,D,20130610,000000,24.8415,24.9529,24.653,24.8709,346225.91825029,0
+BKE.US,D,20130611,000000,24.6471,24.7643,24.4106,24.5396,199616.13795483,0
+BKE.US,D,20130612,000000,24.6764,24.7282,24.3501,24.4429,301205.51612104,0
+BKE.US,D,20130613,000000,24.5181,24.567,24.1205,24.478,639168.1247532,0
+BKE.US,D,20130614,000000,24.478,24.478,23.8625,24.0726,369976.02513635,0
+BKE.US,D,20130617,000000,24.2113,24.2651,23.6768,23.8752,537051.67147511,0
+BKE.US,D,20130618,000000,23.8723,24.0227,23.5742,23.884,695112.79823046,0
+BKE.US,D,20130619,000000,23.884,23.9427,23.6114,23.6358,513620.87999663,0
+BKE.US,D,20130620,000000,23.3799,23.4023,23.0242,23.1092,639519.16701218,0
+BKE.US,D,20130621,000000,23.1756,23.3192,23.0066,23.1844,722365.14013179,0
+BKE.US,D,20130624,000000,22.9333,23.1092,22.7193,22.7476,586050.21139054,0
+BKE.US,D,20130625,000000,22.9245,23.2117,22.816,23.0281,310041.9559579,0
+BKE.US,D,20130626,000000,23.2157,23.3398,22.9665,23.0124,357382.51202625,0
+BKE.US,D,20130627,000000,23.2313,23.3446,23.1473,23.1805,576665.20405859,0
+BKE.US,D,20130628,000000,23.072,23.4258,23.072,23.2235,816627.66251943,0
+BKE.US,D,20130701,000000,23.3886,23.8908,23.33,23.6163,494789.45852357,0
+BKE.US,D,20130702,000000,23.7208,23.839,23.4501,23.7121,284619.53696928,0
+BKE.US,D,20130703,000000,23.67,23.7384,23.3661,23.5938,122197.50331737,0
+BKE.US,D,20130705,000000,23.9124,24.2689,23.5421,24.1596,339439.44239225,0
+BKE.US,D,20130708,000000,24.2689,24.3725,24.0227,24.3647,343426.79119981,0
+BKE.US,D,20130709,000000,24.4565,24.4928,24.1302,24.3677,469327.125109,0
+BKE.US,D,20130710,000000,24.3501,24.567,24.2055,24.5357,446164.47669715,0
+BKE.US,D,20130711,000000,24.6442,25.0341,24.568,24.9979,813710.83908474,0
+BKE.US,D,20130712,000000,24.9129,25.0927,24.438,24.5924,586411.48811771,0
+BKE.US,D,20130715,000000,24.6081,24.78,24.6081,24.7516,238191.89546365,0
+BKE.US,D,20130716,000000,24.7703,24.8543,24.4146,24.5357,343906.78775801,0
+BKE.US,D,20130717,000000,24.7116,24.7116,24.3647,24.5357,255477.91223973,0
+BKE.US,D,20130718,000000,24.7409,25.0887,24.7145,25.0291,505505.97016728,0
+BKE.US,D,20130719,000000,25.0291,25.0574,24.6578,24.9959,284385.16764769,0
+BKE.US,D,20130722,000000,24.9724,25.375,24.8581,25.2803,476978.41352925,0
+BKE.US,D,20130723,000000,25.3379,25.3819,25.1093,25.2274,303761.06282855,0
+BKE.US,D,20130724,000000,25.2715,25.2715,24.7546,24.8992,257455.2114944,0
+BKE.US,D,20130725,000000,24.8288,24.9794,24.398,24.9598,490968.93154754,0
+BKE.US,D,20130726,000000,24.8777,25.0047,24.6081,25.0047,181836.81981189,0
+BKE.US,D,20130729,000000,24.9343,25.2803,24.7937,25.1875,305270.64688685,0
+BKE.US,D,20130730,000000,25.2168,25.2753,24.9343,25.2168,260901.15693461,0
+BKE.US,D,20130731,000000,25.3164,25.4816,25.0506,25.0848,449403.68587988,0
+BKE.US,D,20130801,000000,25.3497,25.715,25.3497,25.5323,262712.65780457,0
+BKE.US,D,20130802,000000,25.5128,25.6907,25.46,25.5666,432549.56366149,0
+BKE.US,D,20130805,000000,25.5216,25.8451,25.335,25.3819,739527.31984274,0
+BKE.US,D,20130806,000000,25.1825,25.2753,24.2777,24.565,855860.47288617,0
+BKE.US,D,20130807,000000,24.4976,24.5406,24.0355,24.1029,418843.56385893,0
+BKE.US,D,20130808,000000,24.1606,24.4106,23.9142,24.2563,454413.4580598,0
+BKE.US,D,20130809,000000,24.2582,24.4429,24.0834,24.2983,368742.77171923,0
+BKE.US,D,20130812,000000,24.2172,24.6031,24.0257,24.5504,356378.51069663,0
+BKE.US,D,20130813,000000,24.5885,24.6266,24.3354,24.5885,193970.80530018,0
+BKE.US,D,20130814,000000,24.5181,24.6002,24.2689,24.3218,406506.93590044,0
+BKE.US,D,20130815,000000,24.0521,24.2172,23.8214,23.8342,261496.80298337,0
+BKE.US,D,20130816,000000,23.7482,24.0569,23.6183,23.6476,281775.37825875,0
+BKE.US,D,20130819,000000,23.6358,23.8508,23.3661,23.4092,203623.95569877,0
+BKE.US,D,20130820,000000,23.5645,24.2777,23.3544,24.1234,467818.56449752,0
+BKE.US,D,20130821,000000,24.0491,24.1293,23.502,23.7619,572180.46009691,0
+BKE.US,D,20130822,000000,23.4463,23.7442,22.345,23.4697,887799.17777256,0
+BKE.US,D,20130823,000000,22.8971,23.5606,22.8971,23.5195,475324.52346944,0
+BKE.US,D,20130826,000000,23.6183,23.67,23.3398,23.3642,315472.36478052,0
+BKE.US,D,20130827,000000,23.1795,23.3486,23.0036,23.1229,685675.59511073,0
+BKE.US,D,20130828,000000,23.1463,23.3055,23.0104,23.1795,364702.20367708,0
+BKE.US,D,20130829,000000,23.202,23.4658,23.1981,23.4228,313684.40318739,0
+BKE.US,D,20130830,000000,23.327,23.412,23.0984,23.202,352588.68712517,0
+BKE.US,D,20130903,000000,23.502,23.6524,23.161,23.2704,255231.26155631,0
+BKE.US,D,20130904,000000,23.2558,23.5254,23.1746,23.4482,495263.31440086,0
+BKE.US,D,20130905,000000,23.5411,23.7013,23.1424,23.1648,330911.06004796,0
+BKE.US,D,20130906,000000,23.3837,23.4023,22.6861,23.161,200772.63286051,0
+BKE.US,D,20130909,000000,23.0896,23.6632,23.0788,23.586,318702.36294187,0
+BKE.US,D,20130910,000000,23.5225,23.9309,23.5225,23.8508,517080.13024548,0
+BKE.US,D,20130911,000000,23.8918,23.9309,23.7208,23.8547,345096.0329619,0
+BKE.US,D,20130912,000000,23.6993,23.8058,23.0788,23.3984,471370.94840692,0
+BKE.US,D,20130913,000000,23.6183,23.9631,23.5068,23.9055,581198.05002077,0
+BKE.US,D,20130916,000000,24.2172,24.2689,23.9309,23.9631,405171.3378014,0
+BKE.US,D,20130917,000000,24.0892,24.223,23.9856,24.0648,409035.87299065,0
+BKE.US,D,20130918,000000,24.0569,24.2005,23.6075,24.0892,500700.8873512,0
+BKE.US,D,20130919,000000,24.1957,24.2983,24.0355,24.1498,362112.88322454,0
+BKE.US,D,20130920,000000,24.0608,24.3022,23.9289,24.0159,571638.03328274,0
+BKE.US,D,20130923,000000,24.0208,24.2846,23.8918,24.0208,419198.69990519,0
+BKE.US,D,20130924,000000,24.0834,24.2817,23.6417,24.1058,349534.72181671,0
+BKE.US,D,20130925,000000,24.2143,24.3236,23.8156,23.8469,393022.00061082,0
+BKE.US,D,20130926,000000,23.8869,24.3286,23.842,23.9856,197936.66172454,0
+BKE.US,D,20130927,000000,23.8948,24.2133,23.7931,24.0511,189029.60405715,0
+BKE.US,D,20130930,000000,23.842,24.227,23.7521,24.2172,313970.96829676,0
+BKE.US,D,20131001,000000,24.2143,24.5357,24.2143,24.4146,480319.96739389,0
+BKE.US,D,20131002,000000,24.2777,24.393,24.0257,24.3892,320517.95759911,0
+BKE.US,D,20131003,000000,24.393,24.393,23.7843,23.9876,338051.64850543,0
+BKE.US,D,20131004,000000,24.0012,24.0638,23.7736,23.9436,313914.67872171,0
+BKE.US,D,20131007,000000,23.9036,23.9036,23.3583,23.4023,373620.51925948,0
+BKE.US,D,20131008,000000,23.327,23.4414,22.9401,23.2674,856715.05098019,0
+BKE.US,D,20131009,000000,23.4316,23.6954,23.1463,23.2372,767421.36289971,0
+BKE.US,D,20131010,000000,22.7291,23.246,21.0778,21.2185,2880190.179239,0
+BKE.US,D,20131011,000000,21.2097,21.2996,20.8091,21.2722,1116812.8021617,0
+BKE.US,D,20131014,000000,21.2517,21.4422,21.029,21.4324,580308.6747349,0
+BKE.US,D,20131015,000000,21.4374,21.6308,21.3221,21.4296,674352.17950324,0
+BKE.US,D,20131016,000000,21.5214,21.6806,21.4198,21.497,570858.16680652,0
+BKE.US,D,20131017,000000,21.4677,21.4921,21.2224,21.4159,638139.56069991,0
+BKE.US,D,20131018,000000,21.6181,21.6181,21.1443,21.3348,1199887.0039221,0
+BKE.US,D,20131021,000000,21.3552,21.4256,20.9342,21.0202,756094.87695176,0
+BKE.US,D,20131022,000000,21.0641,21.4324,20.8218,21.3641,807164.87322923,0
+BKE.US,D,20131023,000000,21.3641,21.7247,21.3641,21.5868,606511.98364656,0
+BKE.US,D,20131024,000000,21.7129,21.7129,21.1745,21.2918,1036173.3803843,0
+BKE.US,D,20131025,000000,21.3943,21.3943,21.0416,21.2996,529149.63858416,0
+BKE.US,D,20131028,000000,21.2996,22.0471,21.2996,22.0216,771603.16660291,0
+BKE.US,D,20131029,000000,22.0812,22.3695,21.6523,22.0657,542043.02161228,0
+BKE.US,D,20131030,000000,22.135,22.3695,21.9054,22.1164,379382.52485151,0
+BKE.US,D,20131031,000000,22.1164,22.1164,21.8204,22.0128,336141.89674082,0
+BKE.US,D,20131101,000000,22.0178,22.1047,21.7481,21.9669,595056.54339939,0
+BKE.US,D,20131104,000000,22.1301,22.3871,21.8829,22.3646,459881.73441472,0
+BKE.US,D,20131105,000000,22.2357,22.4643,21.8761,22.2425,530545.62004553,0
+BKE.US,D,20131106,000000,22.2522,22.3207,21.5918,21.8107,604023.98442911,0
+BKE.US,D,20131107,000000,22.0373,22.5493,21.92,22.2161,1126307.3183034,0
+BKE.US,D,20131108,000000,22.2396,22.8864,22.2396,22.8757,557126.58083348,0
+BKE.US,D,20131111,000000,22.9597,23.6524,22.9166,23.4482,1008540.3162662,0
+BKE.US,D,20131112,000000,23.3896,23.5156,23.0984,23.2831,775984.54243585,0
+BKE.US,D,20131113,000000,23.2303,23.4423,23.1257,23.1746,564983.58206438,0
+BKE.US,D,20131114,000000,23.2069,23.4414,22.9499,23.414,299824.88636195,0
+BKE.US,D,20131115,000000,23.4795,23.5439,23.2235,23.5205,301707.00506244,0
+BKE.US,D,20131118,000000,23.5557,23.799,23.5108,23.6632,449721.97784064,0
+BKE.US,D,20131119,000000,23.6612,24.012,23.5254,23.6261,515799.79827467,0
+BKE.US,D,20131120,000000,23.6329,23.8136,23.3808,23.5967,720494.27934631,0
+BKE.US,D,20131121,000000,22.9401,23.5616,22.8717,23.5254,994509.88382199,0
+BKE.US,D,20131122,000000,23.5411,23.5782,23.1795,23.4198,563872.11881874,0
+BKE.US,D,20131125,000000,23.4355,23.7238,23.3583,23.587,587956.89281469,0
+BKE.US,D,20131126,000000,23.5489,23.8352,23.4765,23.7775,398433.98739068,0
+BKE.US,D,20131127,000000,23.8136,23.971,23.7159,23.9329,336558.43959623,0
+BKE.US,D,20131129,000000,24.0472,24.0472,23.6954,23.8665,236856.29736461,0
+BKE.US,D,20131202,000000,23.9505,24.096,23.3847,23.4228,451178.34266435,0
+BKE.US,D,20131203,000000,23.3945,23.5782,23.241,23.33,394395.46624217,0
+BKE.US,D,20131204,000000,23.2117,23.3027,22.8551,23.0984,480263.67781884,0
+BKE.US,D,20131205,000000,22.9831,23.1717,22.8336,22.9166,415162.22565031,0
+BKE.US,D,20131206,000000,22.9088,23.1287,22.7418,23.0457,622360.05764168,0
+BKE.US,D,20131209,000000,23.0437,23.0437,22.688,22.7506,515958.43253165,0
+BKE.US,D,20131210,000000,22.7925,22.8659,22.3207,22.4535,1101607.4527691,0
+BKE.US,D,20131211,000000,22.5816,22.7145,22.4858,22.6978,584789.3249093,0
+BKE.US,D,20131212,000000,22.6089,22.7925,22.3646,22.516,1202556.1532264,0
+BKE.US,D,20131213,000000,22.7017,22.8551,22.4603,22.4907,938592.84340885,0
+BKE.US,D,20131216,000000,22.6157,22.7711,22.4701,22.7291,582648.27416356,0
+BKE.US,D,20131217,000000,22.6792,22.8004,22.5268,22.6714,427774.16080316,0
+BKE.US,D,20131218,000000,22.7057,22.9088,22.3558,22.8815,776433.83558947,0
+BKE.US,D,20131219,000000,22.8659,23.0261,22.6373,22.7203,440262.25889089,0
+BKE.US,D,20131220,000000,22.9059,23.1648,22.7594,22.9216,810058.15738707,0
+BKE.US,D,20131223,000000,23.0261,23.1512,22.8082,23.0095,467502.31943038,0
+BKE.US,D,20131224,000000,22.9597,23.2967,22.9597,23.202,195143.67535498,0
+BKE.US,D,20131226,000000,23.241,23.6095,23.241,23.5156,390187.05292167,0
+BKE.US,D,20131227,000000,23.5156,23.7462,23.4765,23.5616,388650.85924607,0
+BKE.US,D,20131230,000000,23.5351,23.9036,23.4414,23.7013,346241.26995257,0
+BKE.US,D,20131231,000000,23.7931,23.9621,23.5782,23.6427,267466.56827969,0
+BKE.US,D,20140102,000000,23.668,23.7775,23.3945,23.4619,323222.92754222,0
+BKE.US,D,20140103,000000,23.4668,23.6299,23.33,23.5742,334071.46382561,0
+BKE.US,D,20140106,000000,23.6554,23.9329,23.5205,23.5518,401211.62205796,0
+BKE.US,D,20140107,000000,23.668,23.8586,23.2117,23.3027,512129.71798107,0
+BKE.US,D,20140108,000000,23.3027,23.3027,22.6538,22.7203,924103.90678961,0
+BKE.US,D,20140109,000000,22.6373,22.6489,22.091,22.3979,968305.55146351,0
+BKE.US,D,20140110,000000,22.5102,22.8961,22.2923,22.8757,789517.57972597,0
+BKE.US,D,20140113,000000,22.9264,22.9264,21.5351,21.6494,1040039.9624672,0
+BKE.US,D,20140114,000000,21.7823,22.0657,21.5653,21.7481,586763.55382351,0
+BKE.US,D,20140115,000000,21.8781,22.092,21.4598,21.5322,492931.90254674,0
+BKE.US,D,20140116,000000,21.4324,21.5184,21.1599,21.4296,480472.46096995,0
+BKE.US,D,20140117,000000,21.4755,21.5184,21.239,21.2957,566255.72646063,0
+BKE.US,D,20140121,000000,21.325,21.3534,20.943,21.0739,984456.56571711,0
+BKE.US,D,20140122,000000,21.1511,21.2293,20.8824,21.1511,793302.28606333,0
+BKE.US,D,20140123,000000,20.9234,21.1471,20.5785,20.9821,674177.17009715,0
+BKE.US,D,20140124,000000,20.9508,21.1531,20.7818,20.8824,745288.30198795,0
+BKE.US,D,20140127,000000,20.9166,21.0074,20.3664,20.7065,866658.86027542,0
+BKE.US,D,20140128,000000,20.6469,20.8013,20.4075,20.5208,628968.45375318,0
+BKE.US,D,20140129,000000,20.3606,20.5629,20.1066,20.5052,1163188.2478796,0
+BKE.US,D,20140130,000000,20.6655,20.7544,20.3664,20.7124,693158.0148058,0
+BKE.US,D,20140131,000000,20.5052,20.6381,20.385,20.5062,792413.93422427,0
+BKE.US,D,20140203,000000,20.5062,20.5062,19.5281,19.6639,1444122.352853,0
+BKE.US,D,20140204,000000,19.7636,19.8887,19.2038,19.4069,1137123.1042885,0
+BKE.US,D,20140205,000000,19.3024,19.8985,19.1813,19.787,836260.44285191,0
+BKE.US,D,20140206,000000,19.7539,20.643,19.7391,20.4915,1087754.0766246,0
+BKE.US,D,20140207,000000,20.6058,20.6928,20.2902,20.3743,576786.99423008,0
+BKE.US,D,20140210,000000,20.4193,20.4193,19.7128,19.7587,1279153.9835149,0
+BKE.US,D,20140211,000000,19.873,20.1066,19.7968,19.9346,625783.48725187,0
+BKE.US,D,20140212,000000,19.9189,20.1154,19.6796,19.9307,1220391.7609444,0
+BKE.US,D,20140213,000000,19.8818,20.1486,19.8125,20.1017,465129.96970351,0
+BKE.US,D,20140214,000000,20.0821,20.2551,19.9189,20.1818,542490.26787227,0
+BKE.US,D,20140218,000000,20.1984,20.3548,19.8985,20.214,523464.39150357,0
+BKE.US,D,20140219,000000,20.1936,20.428,19.9913,20.0039,537539.85560786,0
+BKE.US,D,20140220,000000,20.0314,20.1104,19.8985,19.9747,308228.4081943,0
+BKE.US,D,20140221,000000,20.0773,20.1573,19.9854,20.0098,502033.41510978,0
+BKE.US,D,20140224,000000,20.1242,20.2609,20.0636,20.1017,694987.93771852,0
+BKE.US,D,20140225,000000,20.1486,20.3704,20.1427,20.2736,527097.62771169,0
+BKE.US,D,20140226,000000,20.4017,20.9166,20.2854,20.7065,571415.94532297,0
+BKE.US,D,20140227,000000,20.643,21.0455,20.5268,21.0162,522625.16511184,0
+BKE.US,D,20140228,000000,21.0827,21.1599,20.9107,20.9947,491520.56938308,0
+BKE.US,D,20140303,000000,20.8257,20.8989,20.2551,20.5599,686511.75116201,0
+BKE.US,D,20140304,000000,20.7465,21.0631,20.602,20.9713,489992.56328204,0
+BKE.US,D,20140305,000000,20.9488,21.0533,20.7544,20.8608,420633.57234569,0
+BKE.US,D,20140306,000000,21.7481,21.925,21.1647,21.2341,725367.93309928,0
+BKE.US,D,20140307,000000,21.9152,22.1966,21.6884,22.1331,1216460.701712,0
+BKE.US,D,20140310,000000,22.0627,22.0872,21.6709,21.7197,466578.14695267,0
+BKE.US,D,20140311,000000,21.8409,21.8927,21.4031,21.4559,483754.65491909,0
+BKE.US,D,20140312,000000,21.282,21.3993,21.0768,21.1892,458887.96755329,0
+BKE.US,D,20140313,000000,21.1647,21.3181,21.03,21.0631,997932.28998535,0
+BKE.US,D,20140314,000000,21.538,21.5478,20.8227,20.9107,747336.21907315,0
+BKE.US,D,20140317,000000,20.9029,21.3318,20.9029,21.1531,910487.97030714,0
+BKE.US,D,20140318,000000,21.1227,21.2996,21.1227,21.2126,670320.82248245,0
+BKE.US,D,20140319,000000,21.2517,21.3592,21.0768,21.2253,457947.41992645,0
+BKE.US,D,20140320,000000,21.1647,21.3083,21.0573,21.1413,461578.60924093,0
+BKE.US,D,20140321,000000,21.2996,21.7706,21.1511,21.7383,1095503.6159394,0
+BKE.US,D,20140324,000000,21.6836,22.0998,21.6094,21.9152,672424.00569589,0
+BKE.US,D,20140325,000000,21.9943,22.1174,21.4853,21.6094,588308.95852049,0
+BKE.US,D,20140326,000000,21.7031,21.7481,21.113,21.2253,612882.940096,0
+BKE.US,D,20140327,000000,21.2126,21.4598,21.026,21.1531,450209.13852657,0
+BKE.US,D,20140328,000000,21.2175,21.5625,21.0455,21.1012,574217.11926709,0
+BKE.US,D,20140331,000000,21.1706,21.3925,20.9821,21.194,464149.50765073,0
+BKE.US,D,20140401,000000,21.2293,21.5625,21.1706,21.4374,496272.43296458,0
+BKE.US,D,20140402,000000,21.5136,22.2063,21.5136,22.1281,483766.93628092,0
+BKE.US,D,20140403,000000,22.1536,22.1966,21.7656,22.0148,538490.63770289,0
+BKE.US,D,20140404,000000,22.1966,22.3831,21.583,21.5918,491654.6409164,0
+BKE.US,D,20140407,000000,21.5184,21.5184,20.7065,20.9605,736601.28538669,0
+BKE.US,D,20140408,000000,21.026,21.2205,20.9068,21.1531,495661.43521352,0
+BKE.US,D,20140409,000000,21.2957,21.2957,20.943,21.1374,469602.43230336,0
+BKE.US,D,20140410,000000,21.0827,21.5868,20.7818,20.9068,754521.83919067,0
+BKE.US,D,20140411,000000,20.6186,20.6264,20.0919,20.5091,793574.52291723,0
+BKE.US,D,20140414,000000,20.6694,20.7515,20.2121,20.3724,541344.00743478,0
+BKE.US,D,20140415,000000,20.3303,20.6918,20.0616,20.387,531590.55924793,0
+BKE.US,D,20140416,000000,20.5238,20.7319,20.3147,20.3899,512843.06041405,0
+BKE.US,D,20140417,000000,20.3147,20.4358,19.7626,20.0049,1106051.258858,0
+BKE.US,D,20140421,000000,20.047,20.4603,19.9307,20.387,548902.16219448,0
+BKE.US,D,20140422,000000,20.4476,20.5765,20.2668,20.5589,683695.2255156,0
+BKE.US,D,20140423,000000,20.5531,20.856,20.5355,20.7456,814286.01619713,0
+BKE.US,D,20140424,000000,20.8179,20.9107,20.5765,20.8648,637726.08818496,0
+BKE.US,D,20140425,000000,20.7544,21.0641,20.6577,20.9332,932711.09453898,0
+BKE.US,D,20140428,000000,20.9566,21.536,20.8873,21.4403,1016235.6128997,0
+BKE.US,D,20140429,000000,21.453,21.8488,21.4491,21.6738,877822.61817913,0
+BKE.US,D,20140430,000000,21.6259,21.9347,21.5068,21.8488,651082.06917537,0
+BKE.US,D,20140501,000000,21.8272,21.9376,21.5253,21.7989,956912.54147231,0
+BKE.US,D,20140502,000000,21.8741,22.5229,21.6787,21.8409,921610.79033807,0
+BKE.US,D,20140505,000000,21.8311,21.8311,21.4403,21.7706,707038.00056763,0
+BKE.US,D,20140506,000000,21.7295,21.7921,21.4403,21.7109,1299567.6537705,0
+BKE.US,D,20140507,000000,21.7481,21.8272,21.5341,21.7159,1271802.5650127,0
+BKE.US,D,20140508,000000,21.8175,22.0637,21.41,21.5116,1410844.9795271,0
+BKE.US,D,20140509,000000,21.5018,21.9992,21.4227,21.9347,1155933.0333783,0
+BKE.US,D,20140512,000000,22.0128,22.5904,22.0128,22.4907,824151.02008728,0
+BKE.US,D,20140513,000000,22.5142,22.8551,22.3627,22.5054,906279.55698664,0
+BKE.US,D,20140514,000000,22.519,22.5904,22.2532,22.3148,524045.70929687,0
+BKE.US,D,20140515,000000,22.1487,22.2913,21.8077,21.9992,960559.08248907,0
+BKE.US,D,20140516,000000,22.004,22.2532,21.9152,22.092,851658.20024659,0
+BKE.US,D,20140519,000000,22.0832,22.3255,21.9865,22.178,681692.34009045,0
+BKE.US,D,20140520,000000,21.9513,22.1253,20.9947,21.069,1067996.4357802,0
+BKE.US,D,20140521,000000,21.069,21.4403,20.7768,21.0885,986225.08182067,0
+BKE.US,D,20140522,000000,20.6792,21.8223,20.257,21.4276,1473986.5310368,0
+BKE.US,D,20140523,000000,21.4823,21.581,20.8179,20.9029,855968.95824901,0
+BKE.US,D,20140527,000000,21.0593,21.1902,20.7251,21.0123,632705.05809003,0
+BKE.US,D,20140528,000000,21.0309,21.0309,20.7339,20.7602,549045.44474917,0
+BKE.US,D,20140529,000000,20.8989,20.9068,20.6,20.7016,454390.94222977,0
+BKE.US,D,20140530,000000,20.7544,20.9332,20.7016,20.856,434807.28734462,0
+BKE.US,D,20140602,000000,20.9234,21.3524,20.6058,20.9107,658093.70333362,0
+BKE.US,D,20140603,000000,20.8608,20.9234,20.6058,20.8775,592158.14200745,0
+BKE.US,D,20140604,000000,20.8179,21.1286,20.7397,21.0172,691502.07785236,0
+BKE.US,D,20140605,000000,20.5443,21.1872,20.5052,21.0778,894278.61958484,0
+BKE.US,D,20140606,000000,21.1618,21.5224,21.1012,21.4589,625216.49771403,0
+BKE.US,D,20140609,000000,21.5253,21.7921,21.4003,21.5341,433597.57320433,0
+BKE.US,D,20140610,000000,21.5018,21.5468,21.1618,21.1902,358924.84638276,0
+BKE.US,D,20140611,000000,21.0543,21.2136,20.8121,20.9293,599325.34008222,0
+BKE.US,D,20140612,000000,20.856,20.856,20.5951,20.6694,439564.26816021,0
+BKE.US,D,20140613,000000,20.8003,21.0221,20.6577,20.7114,572737.21516654,0
+BKE.US,D,20140616,000000,20.7055,21.2097,20.6361,21.2009,624195.09778848,0
+BKE.US,D,20140617,000000,21.1521,21.5703,21.0358,21.4921,587864.78260096,0
+BKE.US,D,20140618,000000,21.5253,21.8077,21.3103,21.7989,448496.91199808,0
+BKE.US,D,20140619,000000,21.8077,21.9298,21.4003,21.4647,504178.5596428,0
+BKE.US,D,20140620,000000,21.536,21.5908,21.1393,21.2644,1146509.1350673,0
+BKE.US,D,20140623,000000,21.3201,21.3289,21.0749,21.2273,292170.52760125,0
+BKE.US,D,20140624,000000,21.1286,21.3524,20.8775,20.8921,458191.00026942,0
+BKE.US,D,20140625,000000,20.8873,21.0983,20.7055,20.8091,349187.77334501,0
+BKE.US,D,20140626,000000,20.8648,20.9234,20.4681,20.5286,1004360.5594567,0
+BKE.US,D,20140627,000000,20.4564,20.6127,20.3528,20.4564,612882.940096,0
+BKE.US,D,20140630,000000,20.4603,20.6411,20.2932,20.6264,376477.98277865,0
+BKE.US,D,20140701,000000,20.6264,21.2009,20.6264,21.115,653665.24894699,0
+BKE.US,D,20140702,000000,21.0504,21.3416,21.0504,21.2498,371832.55766636,0
+BKE.US,D,20140703,000000,21.3846,21.7872,21.2498,21.5507,373243.89083002,0
+BKE.US,D,20140707,000000,21.5507,21.6924,21.11,21.1286,524406.98602404,0
+BKE.US,D,20140708,000000,21.11,21.3338,20.8502,21.1657,535381.40626619,0
+BKE.US,D,20140709,000000,21.2732,21.4921,21.2185,21.3162,317451.71092882,0
+BKE.US,D,20140710,000000,21.3915,21.3915,20.9947,21.2879,396593.83000979,0
+BKE.US,D,20140711,000000,21.1774,21.1774,20.8482,20.8668,404586.94966764,0
+BKE.US,D,20140714,000000,21.0162,21.1804,20.643,20.7231,238579.78180812,0
+BKE.US,D,20140715,000000,20.7231,20.9009,20.5052,20.5296,274462.85073566,0
+BKE.US,D,20140716,000000,20.5414,20.5414,20.1378,20.3401,387929.32923855,0
+BKE.US,D,20140717,000000,20.2121,20.3479,19.8144,19.8506,606143.54279165,0
+BKE.US,D,20140718,000000,19.7939,20.2473,19.6757,20.2004,856617.82353237,0
+BKE.US,D,20140721,000000,20.1759,20.2092,19.6063,19.7675,788388.7178844,0
+BKE.US,D,20140722,000000,19.8144,20.0342,19.7226,19.9893,859505.99045613,0
+BKE.US,D,20140723,000000,19.9893,20.1573,19.9375,20.0392,487154.54525244,0
+BKE.US,D,20140724,000000,20.0733,20.3352,19.9776,20.0342,467479.80360037,0
+BKE.US,D,20140725,000000,19.9053,20.0821,19.8359,19.9981,574275.45573579,0
+BKE.US,D,20140728,000000,20.0039,20.0675,19.8095,19.9688,295205.04742014,0
+BKE.US,D,20140729,000000,20.0314,20.3772,20.0314,20.2512,455821.720883,0
+BKE.US,D,20140730,000000,20.3265,20.5815,20.2619,20.5677,315729.24993213,0
+BKE.US,D,20140731,000000,20.3352,20.8638,20.3265,20.7944,900541.09067146,0
+BKE.US,D,20140801,000000,20.7944,21.0495,20.6224,21.029,1011016.0341219,0
+BKE.US,D,20140804,000000,21.0045,21.194,20.8961,21.1188,720449.24768627,0
+BKE.US,D,20140805,000000,20.9605,21.5077,20.8843,21.5077,616889.73439312,0
+BKE.US,D,20140806,000000,21.3015,21.6904,21.3015,21.6054,781728.12598513,0
+BKE.US,D,20140807,000000,21.7265,21.8566,21.3065,21.3963,472219.38582003,0
+BKE.US,D,20140808,000000,21.5262,21.8809,21.4843,21.8683,508594.7326676,0
+BKE.US,D,20140811,000000,21.8897,21.8897,21.6142,21.6796,471084.38329754,0
+BKE.US,D,20140812,000000,21.6611,21.8009,21.3426,21.5262,452253.98527131,0
+BKE.US,D,20140813,000000,21.5077,21.5077,20.8902,20.9947,651499.63547759,0
+BKE.US,D,20140814,000000,21.0348,21.5038,20.8755,21.3925,411591.41969816,0
+BKE.US,D,20140815,000000,21.4891,21.6094,21.4188,21.4843,849567.29839499,0
+BKE.US,D,20140818,000000,21.5712,21.7227,21.4237,21.5868,654585.32763745,0
+BKE.US,D,20140819,000000,21.6904,22.2327,21.6191,21.9278,566036.70884132,0
+BKE.US,D,20140820,000000,21.9366,22.178,21.836,21.9972,641287.68311574,0
+BKE.US,D,20140821,000000,21.9416,23.0866,21.5077,22.7935,1191366.8091523,0
+BKE.US,D,20140822,000000,22.8004,22.9226,22.6343,22.7955,615269.61807835,0
+BKE.US,D,20140825,000000,22.8004,22.8952,22.5962,22.8394,519657.1693362,0
+BKE.US,D,20140826,000000,22.9001,23.2117,22.7877,23.0955,277109.48421008,0
+BKE.US,D,20140827,000000,23.0955,23.329,22.9812,23.161,349878.59994797,0
+BKE.US,D,20140828,000000,23.0183,23.1317,22.6851,23.0134,586348.03441493,0
+BKE.US,D,20140829,000000,22.9704,23.0349,22.8512,22.9792,314950.40690273,0
+BKE.US,D,20140902,000000,23.0574,23.1355,22.8394,23.0672,351865.11022401,0
+BKE.US,D,20140903,000000,23.0906,23.3242,22.9704,23.2772,590422.37620211,0
+BKE.US,D,20140904,000000,23.072,23.3808,22.9792,23.2079,900066.21134735,0
+BKE.US,D,20140905,000000,23.0467,23.0467,22.5444,22.7115,519802.49878452,0
+BKE.US,D,20140908,000000,22.6197,22.6558,22.4184,22.5737,378138.01351938,0
+BKE.US,D,20140909,000000,22.4926,22.5346,22.2415,22.2913,498849.47205529,0
+BKE.US,D,20140910,000000,22.2493,22.3441,21.8468,22.1429,490835.88346105,0
+BKE.US,D,20140911,000000,22.011,22.4282,21.9943,22.3715,330605.04944903,0
+BKE.US,D,20140912,000000,22.3823,22.5766,22.265,22.3901,509886.32255341,0
+BKE.US,D,20140915,000000,22.3158,22.4222,22.095,22.1536,545095.96347393,0
+BKE.US,D,20140916,000000,22.0657,22.6949,22.0657,22.4711,510278.30268516,0
+BKE.US,D,20140917,000000,22.433,22.5591,22.3051,22.4506,631556.7507589,0
+BKE.US,D,20140918,000000,22.5835,22.6792,22.3529,22.4457,387730.78055562,0
+BKE.US,D,20140919,000000,22.4282,22.6089,21.9885,22.05,767527.8013689,0
+BKE.US,D,20140922,000000,22.007,22.007,21.4979,21.5439,462559.07129371,0
+BKE.US,D,20140923,000000,21.4188,21.6142,21.1609,21.1804,604220.48621839,0
+BKE.US,D,20140924,000000,21.1657,21.6709,21.1609,21.6299,382651.41399199,0
+BKE.US,D,20140925,000000,21.5234,21.5234,21.2879,21.411,345434.79385905,0
+BKE.US,D,20140926,000000,21.4188,21.6142,21.3377,21.4412,350211.2201642,0
+BKE.US,D,20140929,000000,21.2215,21.5565,21.2185,21.5262,337332.16539154,0
+BKE.US,D,20140930,000000,21.4647,21.5322,21.2009,21.2087,548089.54542005,0
+BKE.US,D,20141001,000000,21.1188,21.3426,20.9987,21.1481,687468.67393795,0
+BKE.US,D,20141002,000000,21.1012,21.5262,21.0924,21.4647,647824.43794989,0
+BKE.US,D,20141003,000000,21.6611,21.8683,21.5038,21.6142,555065.35893963,0
+BKE.US,D,20141006,000000,21.9366,22.1536,21.2937,21.3015,618037.01827743,0
+BKE.US,D,20141007,000000,21.1902,21.2937,20.9703,21.025,592060.91455963,0
+BKE.US,D,20141008,000000,21.0202,21.6347,20.8726,21.5653,747968.70920741,0
+BKE.US,D,20141009,000000,21.4286,21.6094,20.8101,21.2693,975535.17979425,0
+BKE.US,D,20141010,000000,21.1706,21.7872,21.113,21.6103,656682.37016996,0
+BKE.US,D,20141013,000000,21.5497,21.7568,21.3015,21.3201,801192.03759244,0
+BKE.US,D,20141014,000000,21.411,21.7813,21.2937,21.4061,627167.1873514,0
+BKE.US,D,20141015,000000,21.2078,21.7656,20.9293,21.6689,623732.49982622,0
+BKE.US,D,20141016,000000,21.4422,21.7754,21.2732,21.6103,474874.206869,0
+BKE.US,D,20141017,000000,21.7481,21.8692,21.3162,21.3534,686146.38064755,0
+BKE.US,D,20141020,000000,21.3387,21.6435,21.3201,21.6103,387722.59298107,0
+BKE.US,D,20141021,000000,21.6778,21.9826,21.5683,21.923,244425.71003932,0
+BKE.US,D,20141022,000000,21.923,22.2493,21.6689,21.7002,299075.72329031,0
+BKE.US,D,20141023,000000,21.9162,22.4575,21.7598,22.3831,408125.00532158,0
+BKE.US,D,20141024,000000,22.3167,22.3861,22.1135,22.2415,542399.18110537,0
+BKE.US,D,20141027,000000,22.1174,22.5473,22.0862,22.5473,281516.4462135,0
+BKE.US,D,20141028,000000,22.5473,23.0457,22.3578,23.0457,603726.16140473,0
+BKE.US,D,20141029,000000,22.986,23.3242,22.7418,22.8835,461704.49319969,0
+BKE.US,D,20141030,000000,22.7418,23.0672,22.1663,22.8893,419251.91913979,0
+BKE.US,D,20141031,000000,23.2176,23.4501,23.0574,23.161,451013.56772645,0
+BKE.US,D,20141103,000000,23.0173,23.2049,22.7418,23.1111,669011.83400071,0
+BKE.US,D,20141104,000000,23.0672,23.1854,22.8727,23.0388,423327.2843738,0
+BKE.US,D,20141105,000000,23.2401,23.7805,23.1004,23.587,646871.60896123,0
+BKE.US,D,20141106,000000,23.3573,23.6299,23.1551,23.3212,712175.70359995,0
+BKE.US,D,20141107,000000,23.2401,23.2401,22.8727,23.2401,889410.08306596,0
+BKE.US,D,20141110,000000,23.1883,23.3338,23.0525,23.2977,578356.96165071,0
+BKE.US,D,20141111,000000,23.3544,23.6104,23.2176,23.5547,324013.02848663,0
+BKE.US,D,20141112,000000,23.5967,23.9387,23.5967,23.883,442458.57576487,0
+BKE.US,D,20141113,000000,23.8508,23.9505,23.5694,23.7432,512583.10492197,0
+BKE.US,D,20141114,000000,23.3436,23.6271,23.2596,23.3436,543386.80728588,0
+BKE.US,D,20141117,000000,23.2674,23.3994,22.8131,22.8414,689378.42570254,0
+BKE.US,D,20141118,000000,22.8414,23.1267,22.8004,23.0388,354973.31821388,0
+BKE.US,D,20141119,000000,23.0525,23.33,22.9206,23.2225,571250.14693827,0
+BKE.US,D,20141120,000000,23.2176,24.1586,23.0672,23.9651,392264.64996462,0
+BKE.US,D,20141121,000000,24.1322,24.2416,23.6632,23.7326,514090.64208663,0
+BKE.US,D,20141124,000000,23.7121,24.4136,23.6954,24.4136,532333.58163866,0
+BKE.US,D,20141125,000000,24.5309,24.7419,24.0443,24.1273,345941.40003455,0
+BKE.US,D,20141126,000000,24.1175,24.1624,23.799,23.9445,294491.70498717,0
+BKE.US,D,20141128,000000,24.0667,24.5309,23.925,24.0345,257958.74732944,0
+BKE.US,D,20141201,000000,23.7619,23.8703,23.2274,23.2636,431270.2551375,0
+BKE.US,D,20141202,000000,23.2636,23.4697,23.0525,23.2939,350576.59067866,0
+BKE.US,D,20141203,000000,23.3242,23.7805,23.1453,23.6602,465949.75060568,0
+BKE.US,D,20141204,000000,23.6739,23.8244,23.1053,23.2176,454028.64205578,0
+BKE.US,D,20141205,000000,23.2117,23.3163,22.904,23.1111,476587.45684432,0
+BKE.US,D,20141208,000000,22.986,23.3573,22.9401,23.1551,563435.10702694,0
+BKE.US,D,20141209,000000,23.244,23.6954,22.9499,23.6211,644992.5606012,0
+BKE.US,D,20141210,000000,23.6153,23.9134,23.0124,23.0251,531575.20754563,0
+BKE.US,D,20141211,000000,23.2352,23.5645,22.9499,23.0388,795136.30276331,0
+BKE.US,D,20141212,000000,22.8326,23.667,22.7907,23.4697,838032.02929593,0
+BKE.US,D,20141215,000000,23.5039,23.9739,23.2977,23.6476,887900.49900767,0
+BKE.US,D,20141216,000000,23.6299,24.0443,23.498,23.5782,645444.92409528,0
+BKE.US,D,20141217,000000,23.6857,24.4282,23.3896,24.4048,936640.10687784,0
+BKE.US,D,20141218,000000,24.5797,24.6784,24.0716,24.5211,613669.97069996,0
+BKE.US,D,20141219,000000,24.5309,24.6305,23.5967,24.0569,1086463.5101855,0
+BKE.US,D,20141222,000000,24.0628,24.4673,24.0159,24.311,394603.22594647,0
+BKE.US,D,20141223,000000,24.4673,24.7673,24.2689,24.3549,508116.78300303,0
+BKE.US,D,20141224,000000,24.4527,25.1191,24.4048,24.4996,253701.20856162,0
+BKE.US,D,20141226,000000,24.7194,25.0028,24.5309,24.5934,247143.98479109,0
+BKE.US,D,20141229,000000,24.5797,25.0868,24.566,24.9705,435180.84543362,0
+BKE.US,D,20141230,000000,24.9734,25.3525,24.9441,25.0672,198537.42500741,0
+BKE.US,D,20141231,000000,25.1191,25.4141,24.6266,24.6588,421367.38371505,0
+BKE.US,D,20150102,000000,24.8474,25.0624,24.3892,24.7575,354717.45650909,0
+BKE.US,D,20150105,000000,24.7018,24.9734,24.311,24.7458,562638.86540162,0
+BKE.US,D,20150106,000000,24.8376,24.993,24.1586,24.4888,676683.59135734,0
+BKE.US,D,20150107,000000,24.7956,24.8796,24.4175,24.7868,1005389.12351,0
+BKE.US,D,20150108,000000,24.8855,25.9447,24.8132,25.7043,1890612.2856387,0
+BKE.US,D,20150109,000000,25.7766,25.7952,25.4561,25.6779,758009.74595046,0
+BKE.US,D,20150112,000000,25.8118,26.3511,25.715,26.3257,1042019.3086155,0
+BKE.US,D,20150113,000000,26.3413,26.569,24.3296,24.82,1493752.3594559,0
+BKE.US,D,20150114,000000,24.4517,24.6852,24.1175,24.2777,1304739.1305478,0
+BKE.US,D,20150115,000000,24.2621,24.5103,23.8743,24.1869,784162.90596798,0
+BKE.US,D,20150116,000000,24.098,25.0243,24.0179,24.9686,687626.2847481,0
+BKE.US,D,20150120,000000,24.9637,24.9812,23.8058,23.884,1048270.5217871,0
+BKE.US,D,20150121,000000,23.8743,24.2572,23.6163,24.1215,595248.9514014,0
+BKE.US,D,20150122,000000,24.3236,24.9744,24.0882,24.8034,649218.37251763,0
+BKE.US,D,20150123,000000,24.8034,25.0301,24.6237,24.9959,435923.86782435,0
+BKE.US,D,20150126,000000,24.908,25.2529,24.6647,25.2344,465899.60171154,0
+BKE.US,D,20150127,000000,25.0243,25.5773,24.8034,25.4766,436590.13170364,0
+BKE.US,D,20150128,000000,25.5598,25.6476,24.9461,24.9724,654903.61959821,0
+BKE.US,D,20150129,000000,25.0868,25.5919,24.82,25.5069,631364.34275689,0
+BKE.US,D,20150130,000000,25.3096,25.5802,24.8884,25.1963,732637.47585597,0
+BKE.US,D,20150202,000000,25.2422,25.4249,24.6471,25.334,570557.27344168,0
+BKE.US,D,20150203,000000,25.4269,25.6526,25.1512,25.6193,409774.80159411,0
+BKE.US,D,20150204,000000,25.3731,26.0033,25.3731,25.9291,548655.51151106,0
+BKE.US,D,20150205,000000,25.9388,26.4948,24.737,25.1053,823473.49829298,0
+BKE.US,D,20150206,000000,25.0819,25.2587,24.5377,24.654,613459.14065521,0
+BKE.US,D,20150209,000000,24.4556,24.8962,24.4096,24.4898,441099.43838899,0
+BKE.US,D,20150210,000000,24.7643,24.8621,24.3892,24.6852,327755.77350441,0
+BKE.US,D,20150211,000000,24.6852,25.0115,24.5865,24.6676,249324.94996277,0
+BKE.US,D,20150212,000000,24.7741,24.7741,24.3071,24.6793,253445.34685682,0
+BKE.US,D,20150213,000000,24.7282,24.8484,24.2524,24.6002,405120.16546044,0
+BKE.US,D,20150217,000000,24.4702,24.5494,24.1137,24.5054,355763.41915829,0
+BKE.US,D,20150218,000000,24.3852,25.1249,24.3852,24.609,460368.89510066,0
+BKE.US,D,20150219,000000,24.5797,24.7184,24.4898,24.5592,207765.84497601,0
+BKE.US,D,20150220,000000,24.6031,24.7643,24.3852,24.6324,591568.6366396,0
+BKE.US,D,20150223,000000,24.6901,24.8777,24.6383,24.8034,296851.77335221,0
+BKE.US,D,20150224,000000,24.8308,25.0614,24.6647,24.7585,231312.28594507,0
+BKE.US,D,20150225,000000,24.6471,24.7585,24.3218,24.6588,311319.21758825,0
+BKE.US,D,20150226,000000,24.6588,24.9519,24.4184,24.6676,271830.54551671,0
+BKE.US,D,20150227,000000,24.7057,25.3008,24.7057,24.9519,287734.90908689,0
+BKE.US,D,20150302,000000,24.9461,25.6867,24.8562,25.5382,500350.86853904,0
+BKE.US,D,20150303,000000,25.4073,25.5382,24.8884,25.3232,488662.08241709,0
+BKE.US,D,20150304,000000,25.3731,25.6526,25.1298,25.4327,431810.63505803,0
+BKE.US,D,20150305,000000,25.3096,25.3096,23.8655,24.0295,985985.59526497,0
+BKE.US,D,20150306,000000,23.9182,24.2719,23.5215,23.7755,466080.75179854,0
+BKE.US,D,20150309,000000,23.7462,24.2318,23.7462,24.1429,497729.82123509,0
+BKE.US,D,20150310,000000,24.0521,24.4361,23.971,24.0579,580385.43324634,0
+BKE.US,D,20150311,000000,24.138,24.2777,23.8743,24.0579,422538.2068762,0
+BKE.US,D,20150312,000000,24.1215,24.4663,23.9846,24.1957,851729.84152394,0
+BKE.US,D,20150313,000000,24.2318,24.2318,23.4238,23.8302,756372.23103976,0
+BKE.US,D,20150316,000000,23.8605,24.4517,23.8058,24.3354,603766.07583067,0
+BKE.US,D,20150317,000000,24.3354,24.7096,24.2133,24.4146,588247.55171133,0
+BKE.US,D,20150318,000000,24.2426,24.5797,23.8156,24.5797,384435.28179784,0
+BKE.US,D,20150319,000000,24.5797,24.9022,24.5797,24.7849,304802.93169048,0
+BKE.US,D,20150320,000000,24.8836,25.3379,24.6989,25.2617,682590.92639769,0
+BKE.US,D,20150323,000000,25.2226,25.7952,25.2226,25.5646,485842.48643023,0
+BKE.US,D,20150324,000000,25.5421,25.6916,25.3731,25.6564,415683.16008128,0
+BKE.US,D,20150325,000000,25.5979,25.6564,24.7224,24.7282,451775.01215993,0
+BKE.US,D,20150326,000000,24.6178,24.6793,24.3296,24.4302,336656.69049088,0
+BKE.US,D,20150327,000000,24.4234,24.5201,23.8254,24.48,1003728.0693224,0
+BKE.US,D,20150330,000000,24.569,24.9197,24.569,24.7526,346737.64165988,0
+BKE.US,D,20150331,000000,24.6432,25.5119,24.6432,25.3418,707268.27610195,0
+BKE.US,D,20150401,000000,25.2685,25.4365,24.8034,25.1396,700734.59160825,0
+BKE.US,D,20150402,000000,25.12,25.5919,25.0115,25.2891,396735.06567083,0
+BKE.US,D,20150406,000000,25.2891,25.3994,24.6149,24.6852,764233.32605794,0
+BKE.US,D,20150407,000000,24.654,24.9168,24.4302,24.4702,447594.23190355,0
+BKE.US,D,20150408,000000,24.5103,24.7057,24.3892,24.6383,406410.73189944,0
+BKE.US,D,20150409,000000,24.4184,24.7184,23.1658,23.5439,1006771.8001627,0
+BKE.US,D,20150410,000000,23.6505,24.395,23.5567,24.2318,855151.22424048,0
+BKE.US,D,20150413,000000,24.3022,24.5123,24.1957,24.3423,649879.51916282,0
+BKE.US,D,20150414,000000,24.4712,24.4712,24.1273,24.2318,788927.0509113,0
+BKE.US,D,20150415,000000,24.438,24.7145,23.9866,24.0481,465228.22059816,0
+BKE.US,D,20150416,000000,24.0433,24.2827,23.9309,23.9778,471619.64598399,0
+BKE.US,D,20150417,000000,23.843,23.9377,23.2957,23.3398,605944.99410873,0
+BKE.US,D,20150420,000000,23.499,24.1205,23.3495,23.9134,672929.58842456,0
+BKE.US,D,20150421,000000,23.9495,24.1205,23.6251,23.7238,425794.81465485,0
+BKE.US,D,20150422,000000,23.7745,23.7745,23.4443,23.5489,248936.04017148,0
+BKE.US,D,20150423,000000,23.499,23.8683,23.4952,23.7745,355539.2843049,0
+BKE.US,D,20150424,000000,23.8683,24.0521,23.7394,23.7745,248097.83722657,0
+BKE.US,D,20150427,000000,23.7823,24.0677,23.4218,23.4882,296550.87998737,0
+BKE.US,D,20150428,000000,23.5195,23.6133,23.0858,23.2909,424560.53779091,0
+BKE.US,D,20150429,000000,23.201,23.201,22.433,22.5483,847921.59590974,0
+BKE.US,D,20150430,000000,22.5072,22.8747,22.2786,22.3294,446835.85781053,0
+BKE.US,D,20150501,000000,22.3929,22.9665,22.3294,22.7408,468701.79910247,0
+BKE.US,D,20150504,000000,22.775,23.1307,22.5327,22.5523,386639.78624637,0
+BKE.US,D,20150505,000000,22.5327,22.6265,22.2572,22.4369,443621.21135146,0
+BKE.US,D,20150506,000000,22.4741,22.6225,21.9435,22.6089,700857.40522656,0
+BKE.US,D,20150507,000000,22.6225,23.0505,22.5884,22.8063,436282.07421107,0
+BKE.US,D,20150508,000000,23.071,23.1502,22.5229,22.5932,430979.59624085,0
+BKE.US,D,20150511,000000,22.5571,22.734,22.2923,22.3294,475723.66772892,0
+BKE.US,D,20150512,000000,22.2053,22.4086,21.9855,22.2435,333899.52475998,0
+BKE.US,D,20150513,000000,22.2435,22.4848,22.05,22.2307,460077.21275718,0
+BKE.US,D,20150514,000000,22.3441,22.4222,21.8028,22.1643,601930.01223706,0
+BKE.US,D,20150515,000000,22.2053,22.3685,22.0128,22.1331,410471.76887798,0
+BKE.US,D,20150518,000000,22.2093,22.6118,22.095,22.4633,456481.84408138,0
+BKE.US,D,20150519,000000,22.4887,22.6118,22.0207,22.0539,659145.80666375,0
+BKE.US,D,20150520,000000,22.1672,22.1672,21.7588,21.9807,917340.97020842,0
+BKE.US,D,20150521,000000,21.0563,21.75,20.2062,21.4803,1688210.3254419,0
+BKE.US,D,20150522,000000,21.5184,22.1594,21.3065,21.9631,1125608.3041258,0
+BKE.US,D,20150526,000000,21.9591,22.177,21.6367,21.6484,696552.78790505,0
+BKE.US,D,20150527,000000,21.6768,21.8849,21.455,21.7872,349922.60816119,0
+BKE.US,D,20150528,000000,21.8204,21.9396,21.7295,21.7588,322847.32255958,0
+BKE.US,D,20150529,000000,21.6992,21.8087,21.1872,21.2205,706662.395585,0
+BKE.US,D,20150601,000000,21.2674,21.4755,21.0368,21.2624,560863.18517033,0
+BKE.US,D,20150602,000000,21.2126,21.5859,21.1657,21.5507,506320.63383536,0
+BKE.US,D,20150603,000000,21.5595,22.05,21.495,21.9396,657101.98336582,0
+BKE.US,D,20150604,000000,22.1291,23.3153,21.9484,23.1336,1178172.5327593,0
+BKE.US,D,20150605,000000,23.0124,23.1307,22.348,23.0066,1135639.1064007,0
+BKE.US,D,20150608,000000,22.9665,23.1219,22.5884,22.687,753814.63743861,0
+BKE.US,D,20150609,000000,22.6568,22.6685,22.4115,22.4633,519545.61363291,0
+BKE.US,D,20150610,000000,22.517,22.7213,22.2972,22.4037,534417.31936252,0
+BKE.US,D,20150611,000000,22.4575,22.7614,22.3578,22.4292,414409.99223821,0
+BKE.US,D,20150612,000000,22.3783,22.517,22.2435,22.4292,448835.67289522,0
+BKE.US,D,20150615,000000,22.3089,22.4848,22.089,22.4369,571230.7014487,0
+BKE.US,D,20150616,000000,22.4115,22.9206,22.4115,22.7154,446434.66665741,0
+BKE.US,D,20150617,000000,22.7721,22.947,22.5483,22.7017,384025.90307016,0
+BKE.US,D,20150618,000000,22.6519,22.9128,22.6167,22.8209,421953.81874244,0
+BKE.US,D,20150619,000000,22.8278,23.2508,22.7105,22.947,642461.57661735,0
+BKE.US,D,20150622,000000,22.9723,23.1854,22.8004,23.16,477125.78987121,0
+BKE.US,D,20150623,000000,23.1257,23.6045,23.1257,23.5195,516891.81603074,0
+BKE.US,D,20150624,000000,23.5088,23.585,23.3153,23.3495,432382.74182996,0
+BKE.US,D,20150625,000000,23.4404,23.5938,23.3065,23.416,492176.59879419,0
+BKE.US,D,20150626,000000,23.4218,23.5351,23.1903,23.4218,641858.76644085,0
+BKE.US,D,20150629,000000,23.3242,23.4697,22.9519,23.0261,694021.80392121,0
+BKE.US,D,20150630,000000,23.1257,23.1502,22.6978,22.8102,632697.8939623,0
+BKE.US,D,20150701,000000,23.0173,23.1307,22.7075,22.9128,555580.15268969,0
+BKE.US,D,20150702,000000,22.9723,23.2616,22.5962,22.7359,429375.85507519,0
+BKE.US,D,20150706,000000,22.5483,22.9362,22.5102,22.7213,436398.74714846,0
+BKE.US,D,20150707,000000,22.7271,22.9617,22.3294,22.9567,335475.63286153,0
+BKE.US,D,20150708,000000,22.8376,23.1257,22.775,23.071,630616.20313206,0
+BKE.US,D,20150709,000000,23.4248,23.4248,23.0016,23.2684,652089.14084544,0
+BKE.US,D,20150710,000000,23.3212,23.3896,22.99,23.0603,766453.18220876,0
+BKE.US,D,20150713,000000,23.0906,23.3163,22.8307,23.1121,638269.53844596,0
+BKE.US,D,20150714,000000,23.0173,23.0955,22.7809,22.9254,223668.16165256,0
+BKE.US,D,20150715,000000,22.9557,23.0662,22.604,22.8307,282966.67035629,0
+BKE.US,D,20150716,000000,22.9118,23.2811,22.6656,23.1668,336798.94959874,0
+BKE.US,D,20150717,000000,23.1404,23.1551,22.689,22.8903,539443.46669155,0
+BKE.US,D,20150720,000000,22.9665,23.0359,22.732,22.8004,407678.78250841,0
+BKE.US,D,20150721,000000,22.7711,22.86,22.5747,22.7007,402487.86024149,0
+BKE.US,D,20150722,000000,22.7047,22.8561,22.4643,22.7652,545632.24960718,0
+BKE.US,D,20150723,000000,22.8483,22.8561,22.0295,22.177,429039.14107168,0
+BKE.US,D,20150724,000000,22.1135,22.2259,21.536,21.754,688577.06684312,0
+BKE.US,D,20150727,000000,21.6582,21.8428,21.4881,21.8019,475556.84589739,0
+BKE.US,D,20150728,000000,21.7354,21.9533,21.199,21.9298,567393.79932357,0
+BKE.US,D,20150729,000000,21.8468,22.1253,21.8468,22.004,299469.75031569,0
+BKE.US,D,20150730,000000,21.9435,22.177,21.8243,22.0637,288886.28675848,0
+BKE.US,D,20150731,000000,22.0344,22.3695,21.9347,22.1545,448405.82523117,0
+BKE.US,D,20150803,000000,22.1545,22.2444,21.8536,22.0236,389861.59683317,0
+BKE.US,D,20150804,000000,22.0236,22.4194,21.835,22.3207,479749.90751561,0
+BKE.US,D,20150805,000000,22.3901,22.7652,22.3392,22.7047,550222.40859124,0
+BKE.US,D,20150806,000000,22.2894,22.4751,20.4075,20.5922,2403138.0775387,0
+BKE.US,D,20150807,000000,20.5198,21.452,20.4007,21.3993,1222032.3461956,0
+BKE.US,D,20150810,000000,21.4237,21.5292,21.0114,21.2126,859073.0724516,0
+BKE.US,D,20150811,000000,21.0681,21.1824,20.6459,20.9264,597672.47346924,0
+BKE.US,D,20150812,000000,20.7446,20.8668,20.1759,20.7876,938130.24544658,0
+BKE.US,D,20150813,000000,20.7602,21.112,20.6254,20.9166,676799.24084792,0
+BKE.US,D,20150814,000000,20.9362,21.0768,20.7925,20.942,763246.72332424,0
+BKE.US,D,20150817,000000,20.9077,21.2517,20.7925,21.199,373534.54972667,0
+BKE.US,D,20150818,000000,21.2937,21.6465,21.0885,21.6181,914578.68724343,0
+BKE.US,D,20150819,000000,21.4149,21.624,21.1794,21.4823,992636.97614288,0
+BKE.US,D,20150820,000000,20.3762,21.0827,20.3762,20.9488,1252772.5948567,0
+BKE.US,D,20150821,000000,20.603,20.9312,20.4095,20.8345,1038953.0619452,0
+BKE.US,D,20150824,000000,19.8965,20.5658,19.8965,20.0851,1143061.1427335,0
+BKE.US,D,20150825,000000,20.5101,20.5101,20.0147,20.0851,619500.54722887,0
+BKE.US,D,20150826,000000,20.4867,21.0621,20.345,21.0065,684186.47998881,0
+BKE.US,D,20150827,000000,21.0885,21.2576,20.8111,21.1481,811158.3627177,0
+BKE.US,D,20150828,000000,21.0318,21.3582,21.0318,21.3318,497716.51642645,0
+BKE.US,D,20150831,000000,21.1521,21.3065,20.8911,21.1374,574782.06191128,0
+BKE.US,D,20150901,000000,20.8814,20.9674,20.5374,20.6958,707339.91737929,0
+BKE.US,D,20150902,000000,20.9831,21.1481,20.8218,20.9077,439823.20020546,0
+BKE.US,D,20150903,000000,20.6615,20.8257,20.1261,20.3411,1445433.3882284,0
+BKE.US,D,20150904,000000,20.2902,20.3059,19.9502,20.1398,632473.75910889,0
+BKE.US,D,20150908,000000,20.387,20.5521,19.7607,19.9542,1092059.7173929,0
+BKE.US,D,20150909,000000,20.0206,20.3059,19.9414,19.9795,897408.31995792,0
+BKE.US,D,20150910,000000,19.8965,20.1906,19.5086,19.6405,504098.7307909,0
+BKE.US,D,20150911,000000,19.5086,19.6327,18.9624,19.4099,723317.96912045,0
+BKE.US,D,20150914,000000,19.4538,19.5301,19.1276,19.3307,473163.00378732,0
+BKE.US,D,20150915,000000,19.3826,19.5145,19.0434,19.2389,1129391.9870164,0
+BKE.US,D,20150916,000000,19.3054,19.7001,19.1382,19.6405,510294.67783426,0
+BKE.US,D,20150917,000000,19.7685,19.9248,19.5897,19.623,402459.20373055,0
+BKE.US,D,20150918,000000,19.4382,19.5584,19.1021,19.1382,661422.97583644,0
+BKE.US,D,20150921,000000,19.2956,19.6541,19.2135,19.3826,543835.07699268,0
+BKE.US,D,20150922,000000,19.2438,19.2731,18.9702,19.1021,354973.31821388,0
+BKE.US,D,20150923,000000,19.1861,19.3376,18.9273,19.0142,296220.30666477,0
+BKE.US,D,20150924,000000,18.9702,19.0142,18.7182,18.8784,426038.39499781,0
+BKE.US,D,20150925,000000,18.9624,19.148,18.6585,18.7543,358363.99752585,0
+BKE.US,D,20150928,000000,18.6839,18.7748,18.2531,18.3058,400352.95017666,0
+BKE.US,D,20150929,000000,18.3781,18.5305,18.2071,18.4191,432833.05843041,0
+BKE.US,D,20150930,000000,18.6419,18.6419,18.2178,18.5188,572978.74861588,0
+BKE.US,D,20151001,000000,18.4826,18.637,18.2335,18.3966,567195.25064065,0
+BKE.US,D,20151002,000000,18.2716,18.5765,18.0371,18.5765,443612.00033009,0
+BKE.US,D,20151005,000000,18.637,19.0434,18.5696,19.0025,409201.67137536,0
+BKE.US,D,20151006,000000,18.9448,19.1861,18.7435,18.8344,401086.76154602,0
+BKE.US,D,20151007,000000,18.8637,19.1735,18.7631,19.1735,536647.40998153,0
+BKE.US,D,20151008,000000,18.7328,18.7884,17.8563,18.0713,1667636.9974827,0
+BKE.US,D,20151009,000000,18.0332,18.2178,17.6384,17.9325,743283.36966916,0
+BKE.US,D,20151012,000000,17.9814,18.3966,17.9511,18.1729,752661.21287338,0
+BKE.US,D,20151013,000000,18.212,18.5149,18.0556,18.0918,670722.01363558,0
+BKE.US,D,20151014,000000,18.0674,18.1915,17.6482,17.9032,990509.23020579,0
+BKE.US,D,20151015,000000,17.9149,18.0155,17.4323,17.6033,987335.52161948,0
+BKE.US,D,20151016,000000,17.5905,17.7635,17.4742,17.7547,895287.73814856,0
+BKE.US,D,20151019,000000,17.7547,17.9443,17.6394,17.825,546633.18059635,0
+BKE.US,D,20151020,000000,17.8046,18.0957,17.7831,17.8583,274509.92928935,0
+BKE.US,D,20151021,000000,17.8661,17.9961,17.6512,17.6843,480079.45739139,0
+BKE.US,D,20151022,000000,17.7293,17.7996,17.5114,17.5622,619342.93641872,0
+BKE.US,D,20151023,000000,17.3912,17.6843,16.891,17.1382,1255151.0852646,0
+BKE.US,D,20151026,000000,17.1655,17.4157,17.1225,17.3511,633621.0429932,0
+BKE.US,D,20151027,000000,17.3463,17.4068,16.8567,17.1841,723092.81082023,0
+BKE.US,D,20151028,000000,17.1949,17.7693,17.1382,17.7693,840136.23595618,0
+BKE.US,D,20151029,000000,17.7078,17.7635,17.4977,17.6442,539392.29435059,0
+BKE.US,D,20151030,000000,17.6442,17.9961,17.6336,17.8661,743728.56903551,0
+BKE.US,D,20151102,000000,17.8377,17.8896,17.232,17.7693,991482.52813084,0
+BKE.US,D,20151103,000000,17.8046,18.2286,17.743,18.0674,738570.39706681,0
+BKE.US,D,20151104,000000,18.0674,18.1475,17.5974,17.8759,588135.99600804,0
+BKE.US,D,20151105,000000,17.8808,17.8993,17.5622,17.7996,651282.66475192,0
+BKE.US,D,20151106,000000,17.6442,17.7781,17.1743,17.3268,1046847.9307084,0
+BKE.US,D,20151109,000000,17.232,17.3727,16.3976,16.4942,1193674.6817296,0
+BKE.US,D,20151110,000000,16.3819,17.0991,16.293,17.0287,935561.39393042,0
+BKE.US,D,20151111,000000,16.972,17.1284,16.3379,16.4796,1005589.7190865,0
+BKE.US,D,20151112,000000,16.418,16.6379,16.3086,16.3379,604267.56477208,0
+BKE.US,D,20151113,000000,16.1201,16.1504,15.6569,15.7067,993289.93521351,0
+BKE.US,D,20151116,000000,15.6257,15.7732,15.3442,15.6119,883586.67066479,0
+BKE.US,D,20151117,000000,15.6979,15.8328,15.184,15.395,1458686.00109,0
+BKE.US,D,20151118,000000,15.395,15.5299,15.2494,15.3442,1563240.3046914,0
+BKE.US,D,20151119,000000,15.0628,15.6931,14.76,15.0169,1881833.1588237,0
+BKE.US,D,20151120,000000,14.9807,15.5856,14.9807,15.3394,2505735.5508218,0
+BKE.US,D,20151123,000000,15.4106,15.823,15.3491,15.6257,2092710.28213,0
+BKE.US,D,20151124,000000,15.5611,16.4523,15.5611,16.4074,1324981.8851845,0
+BKE.US,D,20151125,000000,16.4845,16.6652,16.2676,16.4435,968291.22320804,0
+BKE.US,D,20151127,000000,16.4435,16.6848,16.2412,16.5128,1279943.0610125,0
+BKE.US,D,20151130,000000,16.4942,16.5988,15.9998,16.0048,1213491.6824895,0
+BKE.US,D,20151201,000000,16.0497,16.3555,15.9998,16.2813,1124822.2969688,0
+BKE.US,D,20151202,000000,16.3086,16.4395,15.9246,16.079,1021123.5949082,0
+BKE.US,D,20151203,000000,16.1698,16.1816,15.31,15.3989,1204410.6388629,0
+BKE.US,D,20151204,000000,15.269,15.8386,15.269,15.7126,950237.62131757,0
+BKE.US,D,20151207,000000,15.6569,15.8523,15.4449,15.7985,686395.07822462,0
+BKE.US,D,20151208,000000,15.6979,16.0048,15.568,15.8083,1095613.1247491,0
+BKE.US,D,20151209,000000,15.7869,16.3379,15.6344,15.9041,997654.93589735,0
+BKE.US,D,20151210,000000,15.8992,16.3526,15.8855,16.3174,1140286.5784067,0
+BKE.US,D,20151211,000000,16.0966,16.2558,15.9842,16.0429,857797.85771489,0
+BKE.US,D,20151214,000000,16.1063,16.2558,15.5806,15.6462,747856.1300573,0
+BKE.US,D,20151215,000000,15.735,15.8181,15.4292,15.653,579863.47536855,0
+BKE.US,D,20151216,000000,15.6726,16.1161,15.6569,16.1161,987335.52161948,0
+BKE.US,D,20151217,000000,16.0907,16.1103,15.482,15.6462,1068276.8602086,0
+BKE.US,D,20151218,000000,15.5611,15.6931,15.4263,15.6207,1743364.8979748,0
+BKE.US,D,20151221,000000,15.6169,15.6676,14.8195,14.9162,803636.02859666,0
+BKE.US,D,20151222,000000,14.926,15.5074,14.926,15.4106,717345.13348367,0
+BKE.US,D,20151223,000000,15.5201,15.6305,15.2778,15.4204,800663.93903374,0
+BKE.US,D,20151224,000000,15.3843,15.4956,15.184,15.4605,319342.01720386,0
+BKE.US,D,20151228,000000,15.4449,15.568,15.2133,15.3755,633408.16605481,0
+BKE.US,D,20151229,000000,15.5299,15.6207,15.4292,15.5856,417092.4463513,0
+BKE.US,D,20151230,000000,15.5894,15.7791,15.4888,15.6305,583773.04221784,0
+BKE.US,D,20151231,000000,15.5513,15.6012,15.4683,15.5152,766996.63246974,0
+BKE.US,D,20160104,000000,15.3755,15.441,14.9065,15.0579,1443500.097187,0
+BKE.US,D,20160105,000000,15.1263,15.2436,14.7863,15.013,1043939.2948483,0
+BKE.US,D,20160106,000000,14.8547,15.1058,14.3827,14.5128,1214394.362584,0
+BKE.US,D,20160107,000000,14.6583,15.5152,14.589,15.1782,2926795.9004911,0
+BKE.US,D,20160108,000000,15.1576,15.269,14.1864,14.1952,1886709.8829171,0
+BKE.US,D,20160111,000000,14.2665,14.3574,13.947,14.1756,1091683.0889634,0
+BKE.US,D,20160112,000000,14.3915,14.5098,14.0427,14.3232,1444558.3411979,0
+BKE.US,D,20160113,000000,14.4101,14.5567,14.0007,14.1355,1379098.6826427,0
+BKE.US,D,20160114,000000,14.1903,14.4101,14.0202,14.1258,1701364.687409,0
+BKE.US,D,20160115,000000,13.905,14.3945,13.8727,14.3173,1231756.1144247,0
+BKE.US,D,20160119,000000,14.6114,14.7638,14.0202,14.1727,794831.3156112,0
+BKE.US,D,20160120,000000,13.9675,14.4727,13.7349,14.3398,905465.91676539,0
+BKE.US,D,20160121,000000,14.4043,14.4043,13.9617,14.3047,1268727.107321,0
+BKE.US,D,20160122,000000,14.501,14.8684,14.4697,14.6847,940283.57755415,0
+BKE.US,D,20160125,000000,14.586,14.6369,14.0515,14.0946,1145878.6918266,0
+BKE.US,D,20160126,000000,14.162,14.8606,14.162,14.7209,562952.04012829,0
+BKE.US,D,20160127,000000,14.6896,14.8156,14.457,14.5958,777403.03972725,0
+BKE.US,D,20160128,000000,14.7326,14.8156,14.4463,14.5958,638341.1797233,0
+BKE.US,D,20160129,000000,14.6163,15.0208,14.5567,14.9837,761884.5156079,0
+BKE.US,D,20160201,000000,14.8791,15.3139,14.8791,15.2163,761467.97275249,0
+BKE.US,D,20160202,000000,15.1596,15.181,14.9065,15.0384,778659.83242121,0
+BKE.US,D,20160203,000000,15.1127,15.2758,14.9124,15.27,550010.55509967,0
+BKE.US,D,20160204,000000,14.9798,15.4136,14.7375,15.0716,1102486.5935868,0
+BKE.US,D,20160205,000000,14.8078,15.1,14.6369,14.8264,1151571.103035,0
+BKE.US,D,20160208,000000,14.7013,15.1048,14.5215,15.0658,1009663.0374269,0
+BKE.US,D,20160209,000000,14.9319,15.2797,14.9319,15.1175,1293936.6493713,0
+BKE.US,D,20160210,000000,15.2163,15.2856,14.7375,14.9593,751843.47886485,0
+BKE.US,D,20160211,000000,14.7795,15.1293,14.6896,15.0325,908798.25960865,0
+BKE.US,D,20160212,000000,15.0599,15.4332,14.8791,15.4078,708387.92692215,0
+BKE.US,D,20160216,000000,15.4928,16.2998,15.3765,16.1445,1260004.2700811,0
+BKE.US,D,20160217,000000,16.3242,16.7933,16.1943,16.503,1079258.4445785,0
+BKE.US,D,20160218,000000,16.4884,16.7883,16.25,16.7434,549276.74373031,0
+BKE.US,D,20160219,000000,16.6095,16.7737,16.3389,16.5128,765114.51376926,0
+BKE.US,D,20160222,000000,16.6887,16.8255,16.4992,16.5363,877875.83741372,0
+BKE.US,D,20160223,000000,16.5666,16.931,16.4942,16.7991,542445.23621223,0
+BKE.US,D,20160224,000000,16.5783,16.7571,16.4415,16.6985,625906.30087016,0
+BKE.US,D,20160225,000000,16.7317,16.8627,16.6037,16.8148,505150.83412102,0
+BKE.US,D,20160226,000000,16.7933,16.8509,16.5128,16.7434,594581.66407529,0
+BKE.US,D,20160229,000000,16.7522,16.9252,16.5461,16.7669,621896.43623259,0
+BKE.US,D,20160301,000000,16.8255,16.9066,16.3292,16.8372,807243.67863431,0
+BKE.US,D,20160302,000000,16.8773,17.1099,16.7317,16.9672,457024.27089555,0
+BKE.US,D,20160303,000000,16.7825,16.9144,15.4928,16.3292,1376481.729126,0
+BKE.US,D,20160304,000000,16.3184,16.6829,16.2715,16.4669,536104.98316736,0
+BKE.US,D,20160307,000000,16.4523,17.063,16.3242,16.804,579263.73553251,0
+BKE.US,D,20160308,000000,16.8216,17.0688,16.4454,16.4551,634749.90483477,0
+BKE.US,D,20160309,000000,16.5822,16.7571,16.3878,16.6789,612418.29524009,0
+BKE.US,D,20160310,000000,16.7825,16.8968,16.42,16.6564,795019.62982592,0
+BKE.US,D,20160311,000000,17.0463,17.4724,16.7483,17.4059,892801.78582475,0
+BKE.US,D,20160314,000000,17.4,17.7108,17.2749,17.6218,630238.55125579,0
+BKE.US,D,20160315,000000,17.6062,17.6638,16.9828,16.9886,701257.57293286,0
+BKE.US,D,20160316,000000,16.8939,17.2867,16.8431,17.2056,575009.26710515,0
+BKE.US,D,20160317,000000,17.143,17.7831,17.1147,17.7371,684261.19160661,0
+BKE.US,D,20160318,000000,17.8651,18.0859,17.7743,17.9902,816536.57575252,0
+BKE.US,D,20160321,000000,18.0342,18.1231,17.742,17.7693,761928.52382113,0
+BKE.US,D,20160322,000000,17.7108,17.9169,17.6442,17.6971,378261.8505845,0
+BKE.US,D,20160323,000000,17.6805,17.7322,17.2955,17.316,518978.62409508,0
+BKE.US,D,20160324,000000,17.2808,17.5114,16.9672,17.5114,610136.0088333,0
+BKE.US,D,20160328,000000,17.5847,18.0009,17.4323,17.6912,719516.88763399,0
+BKE.US,D,20160329,000000,17.6805,18.1847,17.6169,18.0175,689083.67301862,0
+BKE.US,D,20160330,000000,18.0342,18.212,17.7743,17.9423,496762.66399097,0
+BKE.US,D,20160331,000000,17.9756,18.1231,17.8221,17.8583,553893.51233166,0
+BKE.US,D,20160401,000000,17.8534,18.3058,17.7108,18.2657,706438.26073159,0
+BKE.US,D,20160404,000000,18.3185,18.466,18.1065,18.2559,995374.6963842,0
+BKE.US,D,20160405,000000,18.0909,18.1396,17.3082,17.3316,721000.88552181,0
+BKE.US,D,20160406,000000,17.3414,17.3942,16.9946,17.1997,959567.36252128,0
+BKE.US,D,20160407,000000,16.72,16.7248,15.0491,15.186,2545857.7364745,0
+BKE.US,D,20160408,000000,15.2387,15.2797,14.9124,15.1977,1199702.7834945,0
+BKE.US,D,20160411,000000,15.2387,15.3628,14.8733,14.8791,1089587.0698777,0
+BKE.US,D,20160412,000000,14.8967,15.1,14.7071,14.9749,919953.8299378,0
+BKE.US,D,20160413,000000,15.1009,15.5123,15.1009,15.4859,703925.69879048,0
+BKE.US,D,20160414,000000,15.4859,15.4976,15.2045,15.3208,562449.52774007,0
+BKE.US,D,20160415,000000,15.3051,15.911,15.2895,15.8455,837034.16864722,0
+BKE.US,D,20160418,000000,15.7791,15.9226,15.6598,15.906,647275.87045481,0
+BKE.US,D,20160419,000000,15.9441,16.1191,15.8366,15.9491,989398.79040696,0
+BKE.US,D,20160420,000000,15.9266,16.3565,15.9226,16.2558,742011.22527292,0
+BKE.US,D,20160421,000000,16.3154,16.3565,15.9862,16.3418,777480.8216855,0
+BKE.US,D,20160422,000000,16.3897,16.7424,16.2412,16.6594,1003274.6823815,0
+BKE.US,D,20160425,000000,16.6145,16.6145,16.2285,16.3565,542190.39795425,0
+BKE.US,D,20160426,000000,16.3946,16.7317,16.2891,16.7248,486078.90264547,0
+BKE.US,D,20160427,000000,16.5216,16.6985,15.9754,16.3311,961084.11070732,0
+BKE.US,D,20160428,000000,16.1943,16.3311,15.9862,16.0126,592278.90873212,0
+BKE.US,D,20160429,000000,15.9579,15.9637,15.3472,15.395,980789.55576396,0
+BKE.US,D,20160502,000000,15.3843,15.524,15.1654,15.3823,683351.34738436,0
+BKE.US,D,20160503,000000,15.3296,15.437,14.9485,15.3208,671730.10875247,0
+BKE.US,D,20160504,000000,15.2466,15.4635,15.0814,15.3472,489579.09076709,0
+BKE.US,D,20160505,000000,14.9719,15.0169,14.415,14.4854,1467629.9028429,0
+BKE.US,D,20160506,000000,14.2626,14.2831,13.8405,13.9342,2058602.8934338,0
+BKE.US,D,20160509,000000,13.9304,14.2626,13.8307,14.0867,793732.13372738,0
+BKE.US,D,20160510,000000,13.9597,14.0007,13.6558,13.7985,1014094.562154,0
+BKE.US,D,20160511,000000,13.5825,13.6411,13.0695,13.0745,1208290.5257544,0
+BKE.US,D,20160512,000000,13.1243,13.1243,12.7168,12.8586,2015135.0601292,0
+BKE.US,D,20160513,000000,12.7618,13.1379,12.5322,12.7042,1233779.4687862,0
+BKE.US,D,20160516,000000,12.6601,12.8546,12.6397,12.7686,945083.54313614,0
+BKE.US,D,20160517,000000,12.7295,12.7295,12.3035,12.4716,1270943.8931314,0
+BKE.US,D,20160518,000000,12.4149,12.4716,12.1609,12.3035,1057570.583033,0
+BKE.US,D,20160519,000000,12.3407,12.6982,12.2419,12.4149,1539281.4146542,0
+BKE.US,D,20160520,000000,12.1238,12.5067,11.7016,12.3798,1735195.7454641,0
+BKE.US,D,20160523,000000,12.3738,12.666,12.2878,12.5136,1531365.0535078,0
+BKE.US,D,20160524,000000,12.5136,12.625,12.3211,12.4716,914778.25937317,0
+BKE.US,D,20160525,000000,12.4208,12.7814,12.3074,12.751,859976.77599295,0
+BKE.US,D,20160526,000000,12.8165,13.0695,12.7413,12.7735,663755.41113737,0
+BKE.US,D,20160527,000000,12.7862,13.0002,12.7735,12.9572,500012.10764188,0
+BKE.US,D,20160531,000000,12.9895,13.2201,12.9436,13.1565,868258.50765381,0
+BKE.US,D,20160601,000000,13.1858,13.2776,12.9689,13.2201,886328.48469339,0
+BKE.US,D,20160602,000000,13.3207,13.5288,13.0695,13.517,946517.39212982,0
+BKE.US,D,20160603,000000,13.5014,13.5884,13.2572,13.3402,639614.34756637,0
+BKE.US,D,20160606,000000,13.3207,13.3949,13.2201,13.2776,893972.6089859,0
+BKE.US,D,20160607,000000,13.1673,13.6108,13.1379,13.5376,461499.80383585,0
+BKE.US,D,20160608,000000,13.5493,13.7516,13.5044,13.7251,416474.28447251,0
+BKE.US,D,20160609,000000,13.7251,13.7457,13.4604,13.689,794281.72466928,0
+BKE.US,D,20160610,000000,13.4155,13.5532,13.0607,13.3461,811354.86450698,0
+BKE.US,D,20160613,000000,13.2776,13.4653,13.2122,13.3402,651231.49241097,0
+BKE.US,D,20160614,000000,13.306,13.4799,13.1243,13.4496,639253.0708392,0
+BKE.US,D,20160615,000000,13.4653,13.945,13.3255,13.4741,704792.55824633,0
+BKE.US,D,20160616,000000,13.4213,13.4653,13.1731,13.353,426844.87109134,0
+BKE.US,D,20160617,000000,13.3861,13.8786,13.2776,13.7076,899082.67895411,0
+BKE.US,D,20160620,000000,13.9743,14.2079,13.86,13.8825,599740.85949082,0
+BKE.US,D,20160621,000000,13.862,14.0593,13.7251,13.7251,603742.53655383,0
+BKE.US,D,20160622,000000,13.7955,13.9802,13.7339,13.9216,1062620.269639,0
+BKE.US,D,20160623,000000,14.0867,14.119,13.5718,13.5952,727210.13737382,0
+BKE.US,D,20160624,000000,13.049,13.5248,12.9817,13.4105,1759618.2569103,0
+BKE.US,D,20160627,000000,13.2992,13.4262,12.7042,13.0286,734304.67072443,0
+BKE.US,D,20160628,000000,13.1986,13.3383,13.0695,13.1379,379331.35251055,0
+BKE.US,D,20160629,000000,13.3207,13.5904,13.2024,13.4711,421772.66865545,0
+BKE.US,D,20160630,000000,13.5435,13.8307,13.3793,13.8268,702107.03379279,0
+BKE.US,D,20160701,000000,13.7251,13.9538,13.694,13.8043,894832.30431402,0
+BKE.US,D,20160705,000000,13.606,13.7457,13.2347,13.3402,434717.22402453,0
+BKE.US,D,20160706,000000,13.3305,13.7154,13.2679,13.6822,770295.20156798,0
+BKE.US,D,20160707,000000,13.3793,13.6411,13.1731,13.5884,910103.15430312,0
+BKE.US,D,20160708,000000,13.9264,14.2518,13.7799,14.0007,892981.91246493,0
+BKE.US,D,20160711,000000,14.076,14.3847,14.076,14.374,567401.98689812,0
+BKE.US,D,20160712,000000,14.5088,14.757,14.4551,14.4854,675179.12453314,0
+BKE.US,D,20160713,000000,14.5704,14.7071,14.3027,14.3358,637783.40120684,0
+BKE.US,D,20160714,000000,14.4697,14.4902,14.073,14.1004,530882.33404904,0
+BKE.US,D,20160715,000000,14.1688,14.2851,13.8678,13.9216,508941.6811393,0
+BKE.US,D,20160718,000000,13.9538,14.1258,13.8786,14.1004,414335.28062041,0
+BKE.US,D,20160719,000000,14.0877,14.1962,13.8258,13.9118,332449.3006172,0
+BKE.US,D,20160720,000000,13.9636,14.0936,13.8532,14.0769,346071.37778059,0
+BKE.US,D,20160721,000000,14.0936,14.2333,13.8961,13.9597,355654.93379546,0
+BKE.US,D,20160722,000000,13.9538,13.9929,13.6958,13.9538,307140.4842255,0
+BKE.US,D,20160725,000000,13.9597,14.3358,13.9059,14.33,457172.67068432,0
+BKE.US,D,20160726,000000,14.3446,14.668,14.3388,14.5597,643696.87692811,0
+BKE.US,D,20160727,000000,14.6143,14.8615,14.6143,14.8137,715186.684142,0
+BKE.US,D,20160728,000000,14.8019,14.8097,14.4697,14.5704,480318.94394708,0
+BKE.US,D,20160729,000000,14.5704,14.7121,14.4101,14.7071,406749.49279659,0
+BKE.US,D,20160801,000000,14.6896,14.8097,14.4541,14.6954,452317.4389741,0
+BKE.US,D,20160802,000000,14.6828,14.6828,13.9264,13.9304,657603.47230723,0
+BKE.US,D,20160803,000000,13.7818,14.2724,13.4653,14.2049,532297.76099999,0
+BKE.US,D,20160804,000000,14.2167,14.4326,13.3695,13.4164,1559951.9700613,0
+BKE.US,D,20160805,000000,13.4448,14.1463,13.4448,13.9597,1016800.5555439,0
+BKE.US,D,20160808,000000,13.9743,14.373,13.9743,14.1522,583719.82298325,0
+BKE.US,D,20160809,000000,14.0818,14.1219,13.5845,13.5982,401686.50138207,0
+BKE.US,D,20160810,000000,13.6431,13.8786,13.5298,13.5571,432168.84144476,0
+BKE.US,D,20160811,000000,13.7887,14.3241,13.5845,13.6685,1019465.611061,0
+BKE.US,D,20160812,000000,13.6636,13.9607,13.6206,13.9538,793032.09610306,0
+BKE.US,D,20160815,000000,14.0144,14.415,14.0144,14.4043,964774.65993731,0
+BKE.US,D,20160816,000000,14.4043,14.5938,14.2381,14.2489,873839.36315884,0
+BKE.US,D,20160817,000000,14.1962,14.3388,13.9352,14.0388,877227.99557718,0
+BKE.US,D,20160818,000000,14.1219,14.583,14.0271,14.4697,1469954.1505693,0
+BKE.US,D,20160819,000000,14.3632,15.3931,13.7496,15.1712,2521440.3422623,0
+BKE.US,D,20160822,000000,15.0775,15.1351,14.5215,14.7697,1394385.907781,0
+BKE.US,D,20160823,000000,14.8879,14.9798,14.7746,14.8283,572852.86465712,0
+BKE.US,D,20160824,000000,14.7472,14.7472,14.5401,14.6056,650523.26721208,0
+BKE.US,D,20160825,000000,14.5938,14.7697,14.3945,14.4737,469443.79804639,0
+BKE.US,D,20160826,000000,14.4854,14.754,14.2772,14.3994,538801.76553592,0
+BKE.US,D,20160829,000000,14.3994,14.5401,14.2596,14.4737,403242.14054723,0
+BKE.US,D,20160830,000000,14.3574,14.4463,14.0769,14.0936,711317.03171866,0
+BKE.US,D,20160831,000000,14.1258,14.2274,13.7321,13.8366,852880.1957487,0
+BKE.US,D,20160901,000000,13.5024,13.7818,12.923,13.2445,1654853.1232642,0
+BKE.US,D,20160902,000000,13.2445,13.3461,13.0793,13.2728,1004572.4129482,0
+BKE.US,D,20160906,000000,13.2503,13.306,12.9396,13.0569,787074.61216857,0
+BKE.US,D,20160907,000000,13.0891,13.1595,12.8898,13.1545,591524.62842638,0
+BKE.US,D,20160908,000000,13.0685,13.136,12.88,13.0833,476919.05361374,0
+BKE.US,D,20160909,000000,12.9562,13.1673,12.9396,12.9709,716377.97623954,0
+BKE.US,D,20160912,000000,12.9347,13.3432,12.9347,13.2933,785346.01049096,0
+BKE.US,D,20160913,000000,13.2337,13.4115,13.0364,13.2132,675300.91470462,0
+BKE.US,D,20160914,000000,13.2562,13.3989,12.9983,13.0891,551187.51894173,0
+BKE.US,D,20160915,000000,13.0314,13.353,13.0119,13.3149,610412.33947448,0
+BKE.US,D,20160916,000000,13.2992,13.4614,13.2337,13.2933,932179.92563982,0
+BKE.US,D,20160919,000000,13.3149,13.4448,13.2054,13.2776,364342.97384355,0
+BKE.US,D,20160920,000000,13.306,13.3402,12.9767,12.9826,565434.92211164,0
+BKE.US,D,20160921,000000,13.0529,13.1233,12.7794,13.0529,598613.02109606,0
+BKE.US,D,20160922,000000,13.1477,13.4555,13.0471,13.4389,721132.91016149,0
+BKE.US,D,20160923,000000,13.3803,13.6431,13.3803,13.4233,374340.00237337,0
+BKE.US,D,20160926,000000,13.4272,13.4389,13.1898,13.2132,340406.59963639,0
+BKE.US,D,20160927,000000,13.2191,13.3149,12.9923,13.0422,542639.69110788,0
+BKE.US,D,20160928,000000,13.0364,13.1048,12.7149,12.7989,642141.23776294,0
+BKE.US,D,20160929,000000,12.7989,12.9983,12.6972,12.708,491660.78159731,0
+BKE.US,D,20160930,000000,12.7911,13.0314,12.708,12.9005,670232.806056,0
+BKE.US,D,20161003,000000,12.9005,12.9005,12.5194,12.5908,756600.45968043,0
+BKE.US,D,20161004,000000,12.6445,12.6992,12.3924,12.5263,921973.09051206,0
+BKE.US,D,20161005,000000,12.6006,12.751,12.4765,12.6972,679435.63985414,0
+BKE.US,D,20161006,000000,12.6651,12.6651,11.1936,11.4046,3584095.4090931,0
+BKE.US,D,20161007,000000,11.5218,11.7632,11.3596,11.3822,2171194.3249062,0
+BKE.US,D,20161010,000000,11.4319,11.9283,11.4046,11.6127,1359825.1321437,0
+BKE.US,D,20161011,000000,11.5913,11.6567,11.3176,11.5033,933048.83198931,0
+BKE.US,D,20161012,000000,11.5111,11.772,11.4476,11.6528,567087.78872463,0
+BKE.US,D,20161013,000000,11.6196,11.7456,11.4672,11.6528,898417.43852164,0
+BKE.US,D,20161014,000000,11.7329,11.815,11.6528,11.7603,683792.45296342,0
+BKE.US,D,20161017,000000,11.7896,11.9244,11.6254,11.6528,778696.67650669,0
+BKE.US,D,20161018,000000,11.7329,11.7329,11.4602,11.5707,512755.0439876,0
+BKE.US,D,20161019,000000,11.5707,11.7896,11.517,11.7066,622564.74700552,0
+BKE.US,D,20161020,000000,11.7066,11.7896,11.4602,11.4602,494274.66477352,0
+BKE.US,D,20161021,000000,11.3284,11.515,11.1906,11.4075,969029.12836468,0
+BKE.US,D,20161024,000000,11.4378,11.815,11.4075,11.7896,660722.93821211,0
+BKE.US,D,20161025,000000,11.6801,11.815,11.5453,11.6801,806917.19909898,0
+BKE.US,D,20161026,000000,11.6254,11.8423,11.5991,11.6254,433507.50988425,0
+BKE.US,D,20161027,000000,11.6528,11.7066,11.3284,11.4075,455030.59649176,0
+BKE.US,D,20161028,000000,11.3528,11.5991,11.219,11.3802,518420.84557862,0
+BKE.US,D,20161031,000000,11.3528,11.4886,10.8643,11.3284,2549904.4451975,0
+BKE.US,D,20161101,000000,11.3284,11.3284,10.8379,10.9199,1516710.3185038,0
+BKE.US,D,20161102,000000,10.9199,11.3802,10.9199,11.0548,928383.96138746,0
+BKE.US,D,20161103,000000,10.9737,11.1633,10.8379,10.8916,858553.16146746,0
+BKE.US,D,20161104,000000,10.8643,11.3802,10.8643,11.0548,646936.08611084,0
+BKE.US,D,20161107,000000,11.1633,11.3284,11.1066,11.219,1303690.0975581,0
+BKE.US,D,20161108,000000,11.2443,11.3802,10.9463,11.2443,895254.98785035,0
+BKE.US,D,20161109,000000,11.1066,11.8696,10.8975,11.7329,723987.3033402,0
+BKE.US,D,20161110,000000,11.9244,12.8213,11.898,12.3035,1335651.3182746,0
+BKE.US,D,20161111,000000,12.2772,12.8213,12.1423,12.7676,943171.74447789,0
+BKE.US,D,20161114,000000,12.8742,13.7428,12.8742,13.1204,1381927.4896509,0
+BKE.US,D,20161115,000000,13.1457,13.1457,12.3319,12.8213,932201.41802303,0
+BKE.US,D,20161116,000000,12.8213,12.9308,12.5488,12.7676,587760.3910254,0
+BKE.US,D,20161117,000000,12.9005,12.9308,12.6299,12.9005,830494.34347261,0
+BKE.US,D,20161118,000000,12.3319,13.5816,12.2488,13.1741,1830396.7685849,0
+BKE.US,D,20161121,000000,13.1741,14.0984,13.1741,13.5523,1657197.8399269,0
+BKE.US,D,20161122,000000,13.7164,14.3153,13.7164,14.0418,816098.54051391,0
+BKE.US,D,20161123,000000,13.9069,14.1512,13.772,14.0711,547828.56648115,0
+BKE.US,D,20161125,000000,14.1258,14.204,13.8795,13.9314,346050.9088442,0
+BKE.US,D,20161128,000000,13.9314,14.0164,13.69,13.772,624259.57493809,0
+BKE.US,D,20161129,000000,13.7164,13.989,13.5816,13.8258,759480.43902963,0
+BKE.US,D,20161130,000000,13.7965,13.8795,13.5278,13.7428,1041976.323849,0
+BKE.US,D,20161201,000000,13.6353,13.8258,13.3099,13.4458,1478352.5551676,0
+BKE.US,D,20161202,000000,13.3099,13.5816,13.092,13.1741,688968.02352806,0
+BKE.US,D,20161205,000000,13.2826,13.5523,13.1204,13.3099,1018150.4818985,0
+BKE.US,D,20161206,000000,13.3363,13.9597,13.2269,13.9314,1390438.4733993,0
+BKE.US,D,20161207,000000,13.9314,14.3691,13.7164,14.3691,861564.14200951,0
+BKE.US,D,20161208,000000,14.3691,14.7209,14.3691,14.4228,891349.51478833,0
+BKE.US,D,20161209,000000,14.3691,14.4502,13.9597,14.0164,1122536.9402215,0
+BKE.US,D,20161212,000000,13.8795,14.0418,13.2826,13.4975,958669.79966086,0
+BKE.US,D,20161213,000000,13.5523,13.606,12.9562,13.4458,1050787.1775155,0
+BKE.US,D,20161214,000000,13.4721,13.4721,13.092,13.2826,734353.79617175,0
+BKE.US,D,20161215,000000,13.3363,13.4975,12.9308,13.0393,698665.18213986,0
+BKE.US,D,20161216,000000,12.9835,13.1204,12.6299,12.711,1588489.7611676,0
+BKE.US,D,20161219,000000,12.8213,13.0617,12.6573,12.7393,893593.93366281,0
+BKE.US,D,20161220,000000,12.8478,13.2552,12.8478,13.2005,625930.86359383,0
+BKE.US,D,20161221,000000,13.1204,13.1741,12.7901,12.8213,480524.65675773,0
+BKE.US,D,20161222,000000,12.7393,12.7676,12.0182,12.0338,823933.02591479,0
+BKE.US,D,20161223,000000,12.0338,12.3856,12.0338,12.114,656376.35957102,0
+BKE.US,D,20161227,000000,12.1687,12.5771,12.1687,12.4677,620612.01047451,0
+BKE.US,D,20161228,000000,12.5488,12.6836,12.3319,12.5204,716809.87079724,0
+BKE.US,D,20161229,000000,12.5771,12.8213,12.2224,12.3582,693685.08991769,0
+BKE.US,D,20161230,000000,12.4119,12.6573,12.3035,12.3856,700164.53172997,0
+BKE.US,D,20170103,000000,12.5771,12.7901,12.4119,12.711,892264.47624468,0
+BKE.US,D,20170104,000000,12.8213,13.0793,12.7901,12.9308,929518.96390994,0
+BKE.US,D,20170105,000000,12.7676,12.7676,11.9791,12.2224,1425107.7343993,0
+BKE.US,D,20170106,000000,12.2772,12.3582,11.8696,11.9508,1294806.5791676,0
+BKE.US,D,20170109,000000,12.1423,12.3856,11.9791,12.3582,1275338.573773,0
+BKE.US,D,20170110,000000,12.4119,13.0657,12.2772,12.6836,1746253.0648986,0
+BKE.US,D,20170111,000000,12.6836,12.797,12.287,12.4579,954281.25970018,0
+BKE.US,D,20170112,000000,12.4286,12.4999,12.0602,12.0885,926294.08298268,0
+BKE.US,D,20170113,000000,12.1452,12.3446,12.0885,12.202,659337.19121893,0
+BKE.US,D,20170117,000000,12.202,12.7706,12.1452,12.3446,1032504.3235375,0
+BKE.US,D,20170118,000000,12.372,12.4579,11.9175,12.287,995466.80659793,0
+BKE.US,D,20170119,000000,12.3153,12.3446,11.7192,11.9469,631057.30871114,0
+BKE.US,D,20170120,000000,11.9762,12.1443,11.8902,12.0035,471992.18062617,0
+BKE.US,D,20170123,000000,11.9469,12.1452,11.7759,11.8902,506576.49554015,0
+BKE.US,D,20170124,000000,11.9469,12.1863,11.9039,12.1169,506193.72642978,0
+BKE.US,D,20170125,000000,12.2586,12.287,12.0338,12.1735,385086.19397484,0
+BKE.US,D,20170126,000000,12.1735,12.1745,11.8325,11.8902,784943.79589102,0
+BKE.US,D,20170127,000000,11.9175,11.9175,11.5502,11.6625,598731.7409271,0
+BKE.US,D,20170130,000000,11.5775,11.8619,11.4065,11.6919,649589.88371299,0
+BKE.US,D,20170131,000000,11.5502,12.1452,11.4065,12.0035,914512.16320019,0
+BKE.US,D,20170201,000000,12.0602,12.1452,11.7495,11.9762,853742.96141728,0
+BKE.US,D,20170202,000000,11.9469,12.3446,11.7495,11.9469,1576747.755811,0
+BKE.US,D,20170203,000000,11.9175,12.1735,11.5209,11.5502,851130.10168789,0
+BKE.US,D,20170206,000000,11.5502,11.5775,11.2932,11.5209,937320.6990126,0
+BKE.US,D,20170207,000000,11.4925,11.6332,11.3782,11.4632,1007352.0945092,0
+BKE.US,D,20170208,000000,11.4632,11.8472,11.3782,11.8052,833898.32759323,0
+BKE.US,D,20170209,000000,11.8619,12.202,11.8325,12.0338,1079215.459812,0
+BKE.US,D,20170210,000000,12.1452,12.287,12.0035,12.2312,721712.18106114,0
+BKE.US,D,20170213,000000,12.3446,12.4013,11.7759,11.8325,1107743.0164501,0
+BKE.US,D,20170214,000000,11.7759,12.1169,11.7759,12.0885,725718.97535827,0
+BKE.US,D,20170215,000000,12.0338,12.287,11.9469,12.2312,733536.06216323,0
+BKE.US,D,20170216,000000,12.1735,12.3074,11.8325,11.9469,928638.79964543,0
+BKE.US,D,20170217,000000,11.9175,11.9469,11.6059,11.8325,1322209.3677513,0
+BKE.US,D,20170221,000000,11.9469,12.1735,11.8325,12.0885,967181.80685604,0
+BKE.US,D,20170222,000000,12.1452,12.2312,11.8902,12.0338,601267.84214504,0
+BKE.US,D,20170223,000000,11.8902,11.9889,11.1076,11.1525,1877574.596609,0
+BKE.US,D,20170224,000000,11.1232,11.77,11.0392,11.4632,1036952.2234137,0
+BKE.US,D,20170227,000000,11.4378,11.7192,11.4065,11.5775,988352.82775776,0
+BKE.US,D,20170228,000000,11.5502,11.5502,11.0978,11.2668,613311.76431324,0
+BKE.US,D,20170301,000000,11.4378,11.4925,10.3864,10.8125,1873472.6217576,0
+BKE.US,D,20170302,000000,10.6679,11.2668,10.5848,11.0978,2022250.0624162,0
+BKE.US,D,20170303,000000,11.0675,11.0978,10.2145,10.3288,1183264.1806848,0
+BKE.US,D,20170306,000000,10.3571,10.4421,10.0738,10.1588,886571.04158954,0
+BKE.US,D,20170307,000000,10.1871,10.3571,10.0738,10.3014,1084177.1299915,0
+BKE.US,D,20170308,000000,10.3014,10.4002,10.0738,10.3014,686539.38422612,0
+BKE.US,D,20170309,000000,10.3014,10.3014,9.6771,9.8178,2014901.7142544,0
+BKE.US,D,20170310,000000,9.8178,10.6659,9.36444,10.1021,2141286.1385091,0
+BKE.US,D,20170313,000000,10.1021,10.5848,10.0454,10.4714,1870486.2039393,0
+BKE.US,D,20170314,000000,10.4714,10.7539,10.3571,10.7274,1043127.7015207,0
+BKE.US,D,20170315,000000,10.7539,10.8965,10.3367,10.6406,1039892.5861252,0
+BKE.US,D,20170316,000000,10.6141,10.8672,10.5291,10.7539,1182657.276721,0
+BKE.US,D,20170317,000000,10.7539,10.8125,10.4714,10.6972,1359195.71235,0
+BKE.US,D,20170320,000000,10.6679,10.6972,10.0454,10.1871,817665.43759409,0
+BKE.US,D,20170321,000000,10.1871,10.2536,9.61945,9.8178,1394818.8257854,0
+BKE.US,D,20170322,000000,9.8178,9.8178,9.39277,9.59112,1398612.7431442,0
+BKE.US,D,20170323,000000,9.64779,10.3864,9.59112,10.2438,1831327.0817435,0
+BKE.US,D,20170324,000000,10.2145,10.2145,9.79045,9.93112,762513.93540171,0
+BKE.US,D,20170327,000000,9.79045,10.2145,9.79045,10.1021,813626.91644558,0
+BKE.US,D,20170328,000000,10.0454,10.2145,9.8178,10.1871,459920.62539385,0
+BKE.US,D,20170329,000000,10.2145,10.6972,10.2145,10.5564,937848.7975713,0
+BKE.US,D,20170330,000000,10.4998,10.6141,10.3571,10.5848,638798.66045147,0
+BKE.US,D,20170331,000000,10.5848,10.6972,10.4421,10.5564,885135.14570221,0
+BKE.US,D,20170403,000000,10.5564,10.5564,9.87447,9.96041,1582605.965404,0
+BKE.US,D,20170404,000000,9.90381,10.0454,9.53347,9.6771,1540258.8063665,0
+BKE.US,D,20170405,000000,9.61945,9.8178,9.08098,9.22247,2179475.0331203,0
+BKE.US,D,20170406,000000,9.30776,9.87447,9.30776,9.50514,1223522.4847643,0
+BKE.US,D,20170407,000000,9.87447,10.2721,9.64779,9.93112,2394701.8054082,0
+BKE.US,D,20170410,000000,9.93112,10.3288,9.87447,10.1588,1365553.3639908,0
+BKE.US,D,20170411,000000,10.1588,10.9796,10.1011,10.791,1813856.84454,0
+BKE.US,D,20170412,000000,10.7607,10.8496,10.5467,10.6474,765056.17730057,0
+BKE.US,D,20170413,000000,10.6474,10.6474,10.2448,10.3034,531316.27550038,0
+BKE.US,D,20170417,000000,10.3034,10.5467,10.1588,10.533,795726.83157798,0
+BKE.US,D,20170418,000000,10.4774,10.5614,10.1881,10.3308,872908.02655339,0
+BKE.US,D,20170419,000000,10.3904,10.5614,10.3034,10.4197,674036.95788292,0
+BKE.US,D,20170420,000000,10.4774,10.964,10.4774,10.9082,801977.02130276,0
+BKE.US,D,20170421,000000,10.9082,10.9082,10.6474,10.8203,709443.10059272,0
+BKE.US,D,20170424,000000,10.9933,11.1056,10.8203,10.964,629534.41984419,0
+BKE.US,D,20170425,000000,11.0206,11.0802,10.6913,10.7363,621727.56750742,0
+BKE.US,D,20170426,000000,10.791,11.1945,10.6767,10.9933,768934.01729846,0
+BKE.US,D,20170427,000000,11.0206,11.0656,10.7607,10.877,468271.95143842,0
+BKE.US,D,20170428,000000,10.877,10.9718,10.6767,10.7607,572354.44605617,0
+BKE.US,D,20170501,000000,10.7607,10.8203,10.5897,10.8203,577075.60623308,0
+BKE.US,D,20170502,000000,10.8496,11.2521,10.791,11.2521,683923.45415628,0
+BKE.US,D,20170503,000000,11.1652,11.2238,10.9082,11.1378,625316.79550232,0
+BKE.US,D,20170504,000000,11.2238,11.5111,11.2238,11.3401,1367687.2506087,0
+BKE.US,D,20170505,000000,11.3401,11.5111,11.1945,11.4544,656521.68901935,0
+BKE.US,D,20170508,000000,11.4544,11.6841,11.4544,11.5111,580184.83766977,0
+BKE.US,D,20170509,000000,11.5111,11.5981,11.3958,11.4261,639237.71913691,0
+BKE.US,D,20170510,000000,11.3401,11.7427,11.3401,11.6557,576170.87924492,0
+BKE.US,D,20170511,000000,11.5111,11.5981,10.8301,11.0206,822898.32118059,0
+BKE.US,D,20170512,000000,10.9356,10.9933,10.4197,10.5047,947193.89047731,0
+BKE.US,D,20170515,000000,10.5614,10.5897,10.2154,10.2731,855733.5654806,0
+BKE.US,D,20170516,000000,10.2154,10.2731,9.98485,10.0181,779042.60153158,0
+BKE.US,D,20170517,000000,9.84223,9.95655,9.43967,9.67319,1795068.4078334,0
+BKE.US,D,20170518,000000,9.84223,10.705,9.67319,10.0181,1796627.117339,0
+BKE.US,D,20170519,000000,9.55594,9.81389,9.26692,9.69566,1745136.4844188,0
+BKE.US,D,20170522,000000,9.67319,10.2448,9.67319,9.95655,1275739.7649261,0
+BKE.US,D,20170523,000000,10.0181,10.0181,9.58232,9.61262,646263.68155063,0
+BKE.US,D,20170524,000000,9.61262,9.69566,9.35271,9.58232,822720.24143406,0
+BKE.US,D,20170525,000000,9.72791,9.78654,9.639,9.69566,654410.31823136,0
+BKE.US,D,20170526,000000,9.69566,9.75527,9.52468,9.67319,454555.71716767,0
+BKE.US,D,20170530,000000,9.69566,9.87057,9.69566,9.81389,514537.88834662,0
+BKE.US,D,20170531,000000,9.81389,9.84223,9.49634,9.78654,518665.4493684,0
+BKE.US,D,20170601,000000,9.75527,10.1588,9.639,10.1588,782259.29488429,0
+BKE.US,D,20170602,000000,10.1588,10.2292,9.81389,9.84223,625257.4355868,0
+BKE.US,D,20170605,000000,9.84223,9.87057,9.639,9.67319,729115.79535115,0
+BKE.US,D,20170606,000000,9.58232,9.69566,9.35271,9.49634,636770.18885585,0
+BKE.US,D,20170607,000000,9.49634,9.61262,9.29603,9.55594,598210.80649612,0
+BKE.US,D,20170608,000000,9.55594,9.87057,9.52468,9.69566,686886.33269783,0
+BKE.US,D,20170609,000000,9.69566,10.3738,9.61262,10.3034,902999.40993114,0
+BKE.US,D,20170612,000000,10.2448,10.877,10.2448,10.533,765832.97343633,0
+BKE.US,D,20170613,000000,10.5047,10.5897,9.95655,10.0728,980782.39163622,0
+BKE.US,D,20170614,000000,10.0435,10.1871,9.84223,10.1304,525562.45748291,0
+BKE.US,D,20170615,000000,10.0435,10.2302,9.84223,10.0728,365458.53087646,0
+BKE.US,D,20170616,000000,9.87057,10.0181,9.69566,9.98485,1277426.4052842,0
+BKE.US,D,20170619,000000,10.0181,10.1304,9.67319,10.1304,830171.95772456,0
+BKE.US,D,20170620,000000,10.1011,10.1011,9.69566,9.78654,541670.48697011,0
+BKE.US,D,20170621,000000,9.78654,9.98485,9.67319,9.69566,492756.89314067,0
+BKE.US,D,20170622,000000,9.67319,9.72791,9.35271,9.41231,806480.18730718,0
+BKE.US,D,20170623,000000,9.35271,9.69566,9.23604,9.67319,1200275.9137133,0
+BKE.US,D,20170626,000000,9.72791,9.78654,9.52468,9.69566,470274.83686357,0
+BKE.US,D,20170627,000000,9.69566,10.0181,9.58232,9.87057,613667.92380632,0
+BKE.US,D,20170628,000000,9.92825,10.1588,9.85689,9.98485,639388.16581933,0
+BKE.US,D,20170629,000000,9.98485,10.3591,9.92825,10.3308,642482.04555373,0
+BKE.US,D,20170630,000000,10.3904,10.3904,10.1452,10.2448,630763.57947403,0
+BKE.US,D,20170703,000000,10.3034,10.7607,10.3034,10.7363,623270.92531075,0
+BKE.US,D,20170705,000000,10.6474,10.7363,10.1452,10.2448,694998.17218671,0
+BKE.US,D,20170706,000000,10.2154,10.3591,9.87057,9.98485,695915.1805367,0
+BKE.US,D,20170707,000000,10.0181,10.1011,9.87057,10.0181,428632.83268446,0
+BKE.US,D,20170710,000000,9.84223,9.95655,9.43967,9.49634,937034.13390323,0
+BKE.US,D,20170711,000000,9.49634,9.69566,9.46801,9.58232,917461.73693309,0
+BKE.US,D,20170712,000000,9.58232,9.72986,9.40938,9.55594,984340.91622654,0
+BKE.US,D,20170713,000000,9.55594,10.1666,9.5237,10.0806,1024464.125326,0
+BKE.US,D,20170714,000000,10.0494,10.1666,9.65658,9.6986,622318.0963221,0
+BKE.US,D,20170717,000000,9.7582,9.99267,9.55594,9.7582,797181.14950804,0
+BKE.US,D,20170718,000000,9.7582,9.8178,9.59796,9.64095,547443.75047714,0
+BKE.US,D,20170719,000000,9.67515,9.84711,9.64095,9.8178,497637.71102137,0
+BKE.US,D,20170720,000000,9.78849,10.0073,9.7582,9.87447,423758.15548466,0
+BKE.US,D,20170721,000000,9.93409,10.0211,9.61262,9.78849,742901.62400561,0
+BKE.US,D,20170724,000000,9.72986,9.78849,9.37713,9.5237,1203321.6914472,0
+BKE.US,D,20170725,000000,9.58232,9.93409,9.5237,9.7582,1169629.8221596,0
+BKE.US,D,20170726,000000,9.72986,9.8178,9.5237,9.6986,516835.52645569,0
+BKE.US,D,20170727,000000,9.72986,10.1382,9.67515,10.1382,977440.83777157,0
+BKE.US,D,20170728,000000,10.0221,10.0494,9.6986,9.84711,545046.8380266,0
+BKE.US,D,20170731,000000,9.87447,10.0494,9.6986,9.99267,641596.76405513,0
+BKE.US,D,20170801,000000,10.0806,10.2252,9.9048,10.1979,668148.04488532,0
+BKE.US,D,20170802,000000,10.1666,10.2252,9.93409,10.0221,1656464.0285576,0
+BKE.US,D,20170803,000000,9.8178,10.0221,9.43674,9.43674,1739531.0661901,0
+BKE.US,D,20170804,000000,9.43674,9.6986,9.40938,9.67515,692303.43671179,0
+BKE.US,D,20170807,000000,9.67515,10.0221,9.64095,9.72986,1065723.3603948,0
+BKE.US,D,20170808,000000,9.78849,10.0806,9.7582,9.7582,595348.22574286,0
+BKE.US,D,20170809,000000,9.72986,9.72986,9.46605,9.55594,736024.06138066,0
+BKE.US,D,20170810,000000,9.55594,9.55594,9.05733,9.11547,1493937.6033302,0
+BKE.US,D,20170811,000000,9.02949,9.26018,8.94018,9.11547,647377.1916899,0
+BKE.US,D,20170814,000000,9.1442,9.23312,8.7943,8.85244,927747.37746592,0
+BKE.US,D,20170815,000000,8.82381,8.82381,7.99035,8.0054,1927775.6865369,0
+BKE.US,D,20170816,000000,8.12236,8.50176,8.03539,8.35667,1645707.6024879,0
+BKE.US,D,20170817,000000,8.03539,8.6493,7.88903,8.29853,1658848.6596463,0
+BKE.US,D,20170818,000000,8.18127,8.26814,7.96192,8.20834,1712766.9084215,0
+BKE.US,D,20170821,000000,8.15177,8.20834,7.94687,8.06412,1366520.5212349,0
+BKE.US,D,20170822,000000,8.12236,8.29853,8.0054,8.26814,1034698.5935179,0
+BKE.US,D,20170823,000000,8.29853,8.44176,8.15177,8.29853,929658.15267734,0
+BKE.US,D,20170824,000000,8.4748,8.73607,8.44176,8.53205,1309891.1618356,0
+BKE.US,D,20170825,000000,8.50176,8.85244,8.4748,8.82381,1496822.6999134,0
+BKE.US,D,20170828,000000,8.7943,8.91058,8.61891,8.85244,679030.35491374,0
+BKE.US,D,20170829,000000,8.73607,8.85244,8.66191,8.85244,631300.88905411,0
+BKE.US,D,20170830,000000,8.85244,8.85244,8.60455,8.6493,818216.05198281,0
+BKE.US,D,20170831,000000,8.5599,8.6493,8.20834,8.26814,1035671.8914429,0
+BKE.US,D,20170901,000000,8.29853,8.5599,8.25133,8.50176,765852.41892589,0
+BKE.US,D,20170905,000000,8.4748,8.5599,8.31025,8.4748,1232316.9632816,0
+BKE.US,D,20170906,000000,8.4748,8.7648,8.4748,8.6493,649087.37132477,0
+BKE.US,D,20170907,000000,8.70578,8.7648,8.53205,8.6493,664709.26357285,0
+BKE.US,D,20170908,000000,8.6493,8.6493,8.32638,8.38705,729180.27250076,0
+BKE.US,D,20170911,000000,8.38705,8.51778,8.35667,8.41401,478441.94248069,0
+BKE.US,D,20170912,000000,8.41401,8.67715,8.41401,8.4748,813479.54010362,0
+BKE.US,D,20170913,000000,8.4748,8.85244,8.4748,8.70578,934401.82868428,0
+BKE.US,D,20170914,000000,8.70578,8.70578,8.53205,8.6493,402223.81096214,0
+BKE.US,D,20170915,000000,8.70578,9.20312,8.59116,9.20312,1996247.3490811,0
+BKE.US,D,20170918,000000,9.17458,9.23312,8.97056,9.1442,1325053.5264618,0
+BKE.US,D,20170919,000000,9.17458,9.26018,8.94018,9.23312,1157376.0933935,0
+BKE.US,D,20170920,000000,9.20312,9.39375,8.94018,9.20312,1061440.2354565,0
+BKE.US,D,20170921,000000,9.26018,9.29213,9.02949,9.11547,884811.73650735,0
+BKE.US,D,20170922,000000,9.02949,9.33316,9.02949,9.32144,527631.8669513,0
+BKE.US,D,20170925,000000,9.29213,9.77383,9.29213,9.64095,994042.16862562,0
+BKE.US,D,20170926,000000,9.6986,9.93409,9.53934,9.84711,1069674.8885636,0
+BKE.US,D,20170927,000000,9.84711,9.99267,9.55594,9.99267,1078036.4490764,0
+BKE.US,D,20170928,000000,9.99267,10.0221,9.55594,9.78849,1021135.8762699,0
+BKE.US,D,20170929,000000,9.7582,9.87447,9.67515,9.84711,562535.49727288,0
+BKE.US,D,20171002,000000,9.84711,9.84711,9.61262,9.8178,601618.88440403,0
+BKE.US,D,20171003,000000,9.84711,9.93409,9.71521,9.8178,752138.23154878,0
+BKE.US,D,20171004,000000,9.78849,9.93409,9.55594,9.55594,653526.06017959,0
+BKE.US,D,20171005,000000,9.58232,10.1382,9.58232,10.108,814432.36909227,0
+BKE.US,D,20171006,000000,10.108,10.2252,9.9048,10.0221,626423.14151386,0
+BKE.US,D,20171009,000000,9.99267,10.108,9.5237,9.61262,585795.37313256,0
+BKE.US,D,20171010,000000,9.64095,9.78849,9.61262,9.7582,421477.91597152,0
+BKE.US,D,20171011,000000,9.6986,9.78849,9.40938,9.46605,736498.94070477,0
+BKE.US,D,20171012,000000,9.46605,9.46605,9.04981,9.11048,780071.16558487,0
+BKE.US,D,20171013,000000,9.13921,9.48461,9.13921,9.22833,516760.8148379,0
+BKE.US,D,20171016,000000,9.13921,9.25822,8.96206,9.13921,650448.55559429,0
+BKE.US,D,20171017,000000,9.13921,9.31851,9.11048,9.28822,414641.29121935,0
+BKE.US,D,20171018,000000,9.28822,9.5706,9.1695,9.52468,553511.76666811,0
+BKE.US,D,20171019,000000,9.49537,9.58427,9.37616,9.55594,358403.9119518,0
+BKE.US,D,20171020,000000,9.67613,9.88327,9.61847,9.852,739397.34209671,0
+BKE.US,D,20171023,000000,9.88327,10.0299,9.66049,9.94092,622933.18786042,0
+BKE.US,D,20171024,000000,9.97021,10.0299,9.80803,10.0299,536769.20015301,0
+BKE.US,D,20171025,000000,10.0299,10.237,9.76406,10.0299,623342.5665881,0
+BKE.US,D,20171026,000000,9.97021,10.3571,9.94092,10.2976,470965.66346652,0
+BKE.US,D,20171027,000000,10.15,10.3415,9.91261,10.237,924556.27028369,0
+BKE.US,D,20171030,000000,10.2106,10.2106,9.52468,9.76406,842387.81895839,0
+BKE.US,D,20171031,000000,9.76406,9.94092,9.7201,9.76406,604283.93992119,0
+BKE.US,D,20171101,000000,9.76406,9.94092,9.58427,9.852,659246.10445203,0
+BKE.US,D,20171102,000000,9.79338,10.6835,9.79338,10.534,1259333.9124145,0
+BKE.US,D,20171103,000000,10.5057,10.6249,10.3571,10.534,643688.68935355,0
+BKE.US,D,20171106,000000,10.5057,11.515,10.5057,11.0997,1411816.2305585,0
+BKE.US,D,20171107,000000,11.0685,11.0685,10.4167,10.5633,1756279.7733862,0
+BKE.US,D,20171108,000000,10.5057,10.8604,10.3571,10.7441,894005.35928412,0
+BKE.US,D,20171109,000000,10.6532,11.1584,10.6532,11.1271,881870.35034901,0
+BKE.US,D,20171110,000000,11.1271,11.4261,11.1271,11.2766,603193.96905876,0
+BKE.US,D,20171113,000000,11.218,11.3646,11.1447,11.2766,851200.71951841,0
+BKE.US,D,20171114,000000,11.1271,11.3381,11.0099,11.3381,708362.34075166,0
+BKE.US,D,20171115,000000,11.218,11.4261,11.0402,11.2766,867877.78543708,0
+BKE.US,D,20171116,000000,11.3381,11.9283,11.218,11.8101,1336820.0945421,0
+BKE.US,D,20171117,000000,12.195,13.0286,12.1657,12.3153,2802038.756679,0
+BKE.US,D,20171120,000000,12.3455,13.0286,12.2547,12.879,1841817.4116402,0
+BKE.US,D,20171121,000000,12.879,12.879,12.4335,12.4931,1876661.6820463,0
+BKE.US,D,20171122,000000,12.5234,12.8205,12.3153,12.6719,916173.21738773,0
+BKE.US,D,20171124,000000,12.8205,12.9083,12.4931,12.5849,500673.25428708,0
+BKE.US,D,20171127,000000,12.6719,13.267,12.6426,12.9083,1444333.1828977,0
+BKE.US,D,20171128,000000,12.9386,13.8883,12.9386,13.7702,1890312.4157206,0
+BKE.US,D,20171129,000000,13.7702,14.5108,13.5629,14.3925,1656027.0167658,0
+BKE.US,D,20171130,000000,14.2127,14.5108,12.9386,13.2054,2151683.3347452,0
+BKE.US,D,20171201,000000,13.267,13.3255,12.5527,12.7892,1383114.6879612,0
+BKE.US,D,20171204,000000,12.9689,13.7095,12.8927,12.9083,1593964.1782034,0
+BKE.US,D,20171205,000000,13.4115,13.4115,12.4648,12.879,1393948.8959891,0
+BKE.US,D,20171206,000000,12.9973,13.4867,12.9386,13.4721,1734001.3830261,0
+BKE.US,D,20171207,000000,13.5014,13.7095,13.0286,13.2347,2411423.9029869,0
+BKE.US,D,20171208,000000,13.3538,13.6656,13.2054,13.3861,901552.25612881,0
+BKE.US,D,20171211,000000,13.4721,13.6519,13.3255,13.4115,889657.75719621,0
+BKE.US,D,20171212,000000,13.3538,13.5904,13.0871,13.1164,823489.87344209,0
+BKE.US,D,20171213,000000,13.177,13.6519,13.177,13.2943,1719591.2518119,0
+BKE.US,D,20171214,000000,13.4115,13.4721,12.879,13.177,1209306.8084458,0
+BKE.US,D,20171215,000000,13.267,13.6519,13.267,13.4721,2288462.9083423,0
+BKE.US,D,20171218,000000,13.7095,14.0671,13.6812,13.9177,1299087.6572123,0
+BKE.US,D,20171219,000000,13.947,14.0076,13.7399,13.7702,996692.89588732,0
+BKE.US,D,20171220,000000,13.8883,14.0212,13.7985,13.947,702313.77005027,0
+BKE.US,D,20171221,000000,14.0359,14.245,13.9783,14.1551,590912.6072285,0
+BKE.US,D,20171222,000000,14.1864,14.3037,14.0359,14.1864,574086.11807423,0
+BKE.US,D,20171226,000000,14.1864,14.838,14.1551,14.629,546364.0140829,0
+BKE.US,D,20171227,000000,14.6886,14.838,14.4072,14.5411,754026.49093018,0
+BKE.US,D,20171228,000000,14.5411,14.7209,14.4228,14.5411,757441.73296581,0
+BKE.US,D,20171229,000000,14.5704,14.629,14.0964,14.0964,696627.49952286,0
+BKE.US,D,20180102,000000,14.1864,14.6016,14.1864,14.4228,691628.98525794,0
+BKE.US,D,20180103,000000,14.5704,14.9026,14.3642,14.5704,810914.78237473,0
+BKE.US,D,20180104,000000,14.5108,14.5411,12.5234,13.267,3218197.8195312,0
+BKE.US,D,20180105,000000,13.2347,13.3861,12.6719,12.8497,1333191.975568,0
+BKE.US,D,20180108,000000,12.9973,13.0354,12.5234,12.8497,1366062.0170599,0
+BKE.US,D,20180109,000000,12.8205,12.9083,12.0475,12.4051,1463063.2831357,0
+BKE.US,D,20180110,000000,12.5527,13.4115,12.5234,13.2347,1816660.0653778,0
+BKE.US,D,20180111,000000,13.2347,14.1473,13.2347,14.0184,1223673.9548935,0
+BKE.US,D,20180112,000000,14.0184,14.2782,13.5444,13.6607,884498.56178069,0
+BKE.US,D,20180116,000000,13.7897,13.7897,12.8761,13.0402,1168124.3318885,0
+BKE.US,D,20180117,000000,13.2679,13.3656,12.9748,13.006,904342.17215792,0
+BKE.US,D,20180118,000000,13.0705,13.3324,12.9426,13.2014,890247.26256407,0
+BKE.US,D,20180119,000000,13.2679,13.7555,13.2014,13.5288,836636.04783455,0
+BKE.US,D,20180122,000000,13.5933,13.9206,13.5621,13.8883,604132.46979194,0
+BKE.US,D,20180123,000000,13.9528,13.9528,13.5621,13.5933,495354.40116776,0
+BKE.US,D,20180124,000000,13.7555,13.9206,13.3324,13.6265,558530.7498694,0
+BKE.US,D,20180125,000000,13.692,13.8552,13.4311,13.7897,601183.91950587,0
+BKE.US,D,20180126,000000,13.8552,14.0184,13.6265,13.9851,702959.56499317,0
+BKE.US,D,20180129,000000,13.8883,14.246,13.8883,14.0818,798899.51671746,0
+BKE.US,D,20180130,000000,13.9528,14.0496,13.5621,13.6607,731590.48975994,0
+BKE.US,D,20180131,000000,13.7555,13.7897,12.9093,13.0705,621498.31541992,0
+BKE.US,D,20180201,000000,12.9093,13.3969,12.7149,13.1038,627760.78650653,0
+BKE.US,D,20180202,000000,13.0402,13.1702,12.7471,12.7794,663879.24820249,0
+BKE.US,D,20180205,000000,12.5849,13.135,12.5849,12.6494,797599.73925709,0
+BKE.US,D,20180206,000000,12.4198,13.2943,12.2058,13.2014,1011460.2100413,0
+BKE.US,D,20180207,000000,13.2347,13.9528,13.2347,13.8552,699427.65002015,0
+BKE.US,D,20180208,000000,14.1473,14.2782,13.2347,13.692,1039058.4769675,0
+BKE.US,D,20180209,000000,13.8883,14.116,13.3001,13.9528,741063.51351835,0
+BKE.US,D,20180212,000000,13.9528,13.9528,13.3324,13.7897,687972.20977298,0
+BKE.US,D,20180213,000000,13.8219,14.0818,13.5933,14.0496,821003.92111828,0
+BKE.US,D,20180214,000000,14.0184,14.67,13.8219,14.5713,1911419.9829195,0
+BKE.US,D,20180215,000000,14.6369,14.6369,14.0818,14.3115,1014013.7098552,0
+BKE.US,D,20180216,000000,14.3115,14.6134,14.2127,14.3115,987835.98711407,0
+BKE.US,D,20180220,000000,13.7243,14.2118,13.7243,13.7243,1224242.991325,0
+BKE.US,D,20180221,000000,13.8219,14.0818,13.7555,13.8552,665857.57090398,0
+BKE.US,D,20180222,000000,13.8552,14.1806,13.8552,13.9851,488855.51386592,0
+BKE.US,D,20180223,000000,14.116,14.4082,13.8883,14.3428,485398.3105107,0
+BKE.US,D,20180226,000000,14.3769,14.8009,14.2626,14.5713,655561.69590295,0
+BKE.US,D,20180227,000000,14.7033,14.9641,14.0184,14.0184,596203.8272837,0
+BKE.US,D,20180228,000000,14.1806,14.5078,13.6607,13.7243,653905.7589495,0
+BKE.US,D,20180301,000000,13.692,13.7897,13.2679,13.4946,898060.25558174,0
+BKE.US,D,20180302,000000,13.3656,13.9851,13.2014,13.8883,556710.03797807,0
+BKE.US,D,20180305,000000,13.8883,14.0184,13.692,13.8219,789504.27491732,0
+BKE.US,D,20180306,000000,13.8552,14.2127,13.8552,14.0818,635808.14884581,0
+BKE.US,D,20180307,000000,14.0184,14.4727,13.8883,14.1806,647765.07803437,0
+BKE.US,D,20180308,000000,13.7897,14.0184,12.6807,12.8116,2184229.9670422,0
+BKE.US,D,20180309,000000,12.8761,13.0402,12.5849,12.7149,818850.58901071,0
+BKE.US,D,20180312,000000,12.7794,12.9259,12.3231,12.453,814035.27172643,0
+BKE.US,D,20180313,000000,12.5849,12.5849,12.0954,12.2566,931257.80005573,0
+BKE.US,D,20180314,000000,12.2898,12.3543,11.8335,11.8668,801713.99547023,0
+BKE.US,D,20180315,000000,11.9,11.9967,11.6049,11.9,1096204.6770106,0
+BKE.US,D,20180316,000000,12.5175,12.9426,11.7016,12.7149,3042105.6067153,0
+BKE.US,D,20180319,000000,12.6807,13.4311,12.6162,13.2347,1420022.2271548,0
+BKE.US,D,20180320,000000,13.2679,13.6265,13.135,13.5288,1023465.2412304,0
+BKE.US,D,20180321,000000,13.5288,13.9851,13.5288,13.6607,906711.45154433,0
+BKE.US,D,20180322,000000,13.4643,13.7555,13.3001,13.3001,816857.93805375,0
+BKE.US,D,20180323,000000,13.3969,13.8552,13.3656,13.4643,593885.72023824,0
+BKE.US,D,20180326,000000,13.6607,14.0496,13.4311,13.9206,587007.13416648,0
+BKE.US,D,20180327,000000,13.8883,14.4082,13.7076,13.7555,986205.6363311,0
+BKE.US,D,20180328,000000,13.7897,14.929,13.7555,14.4082,1503570.2847923,0
+BKE.US,D,20180329,000000,14.5078,14.8977,14.2782,14.4434,1047095.6048387,0
+BKE.US,D,20180402,000000,14.4727,14.5713,13.7897,14.3428,1130772.6167755,0
+BKE.US,D,20180403,000000,14.4434,14.7033,14.2782,14.4727,971287.87549463,0
+BKE.US,D,20180404,000000,14.3428,14.8655,14.3428,14.7345,1424514.1352442,0
+BKE.US,D,20180405,000000,14.8332,15.3872,14.5078,15.2562,1143917.7677211,0
+BKE.US,D,20180406,000000,15.1253,15.3228,14.6065,14.7033,838542.7292587,0
+BKE.US,D,20180409,000000,14.929,15.0619,14.5078,14.6065,837662.5649942,0
+BKE.US,D,20180410,000000,14.8655,15.6462,14.7033,15.2221,1111572.7544475,0
+BKE.US,D,20180411,000000,15.0922,15.6462,15.0922,15.5504,813821.37134122,0
+BKE.US,D,20180412,000000,15.5816,15.6471,14.6935,14.8234,855908.57488668,0
+BKE.US,D,20180413,000000,14.9583,15.1704,14.6935,14.9232,720587.41300686,0
+BKE.US,D,20180416,000000,14.9583,15.4166,14.7257,14.9232,790393.65020319,0
+BKE.US,D,20180417,000000,15.056,15.1869,14.8234,14.9583,637288.05294635,0
+BKE.US,D,20180418,000000,14.9886,15.1547,14.5958,14.6281,685651.03238707,0
+BKE.US,D,20180419,000000,14.6935,14.8234,14.4463,14.6935,533892.29114428,0
+BKE.US,D,20180420,000000,14.6281,14.7921,14.3965,14.5606,481628.95587564,0
+BKE.US,D,20180423,000000,14.5958,14.6603,14.3652,14.6603,388310.05145528,0
+BKE.US,D,20180424,000000,14.7921,14.9886,14.4961,14.5958,753605.85428749,0
+BKE.US,D,20180425,000000,14.6603,14.9232,14.4961,14.8234,353829.10467003,0
+BKE.US,D,20180426,000000,14.8909,15.2534,14.7921,15.1205,466867.78240249,0
+BKE.US,D,20180427,000000,15.1205,15.7135,15.0218,15.484,824851.05771161,0
+BKE.US,D,20180430,000000,15.484,15.5504,15.1869,15.1869,500119.5695579,0
+BKE.US,D,20180501,000000,15.1869,15.3169,14.6935,14.9583,540659.32151275,0
+BKE.US,D,20180502,000000,14.8909,15.2865,14.6603,15.0892,414515.40726059,0
+BKE.US,D,20180503,000000,15.0892,15.1547,14.8586,14.8909,369982.16581727,0
+BKE.US,D,20180504,000000,14.8909,14.9232,14.5958,14.759,314697.61553839,0
+BKE.US,D,20180507,000000,14.759,14.7921,14.5293,14.6603,413407.01435541,0
+BKE.US,D,20180508,000000,14.5958,15.2534,14.5606,15.1869,755327.29183737,0
+BKE.US,D,20180509,000000,15.2534,15.355,14.8586,15.2534,460441.55982481,0
+BKE.US,D,20180510,000000,15.1869,15.5504,14.9886,15.3853,487985.58406961,0
+BKE.US,D,20180511,000000,15.4497,16.0429,15.3853,15.8787,436057.93935767,0
+BKE.US,D,20180514,000000,15.9774,16.1748,15.8132,15.9451,473536.56187632,0
+BKE.US,D,20180515,000000,15.9451,16.505,15.8787,16.4718,699346.79772143,0
+BKE.US,D,20180516,000000,16.6379,17.2721,16.6379,16.9672,918606.97392375,0
+BKE.US,D,20180517,000000,16.9349,17.0658,16.7679,16.9984,592369.99549902,0
+BKE.US,D,20180518,000000,16.9984,17.0658,16.7014,16.8675,493837.65298173,0
+BKE.US,D,20180521,000000,16.9008,17.1304,16.8362,16.9984,479042.70576355,0
+BKE.US,D,20180522,000000,17.0658,17.2964,16.4405,16.505,567205.48510883,0
+BKE.US,D,20180523,000000,16.4718,16.7376,16.3741,16.5383,603682.15319151,0
+BKE.US,D,20180524,000000,16.4054,17.1851,16.4054,16.9672,1209060.1577624,0
+BKE.US,D,20180525,000000,16.4054,17.232,16.4054,16.6379,1040935.478434,0
+BKE.US,D,20180529,000000,16.5383,16.9672,16.505,16.9349,749213.22053954,0
+BKE.US,D,20180530,000000,16.8362,16.9672,16.6379,16.9008,726559.22519682,0
+BKE.US,D,20180531,000000,16.9672,17.0336,16.3741,16.6379,778369.17352456,0
+BKE.US,D,20180601,000000,16.6379,16.7014,16.3408,16.4718,510205.637961,0
+BKE.US,D,20180604,000000,16.5714,17.0658,16.5383,16.9984,608491.32979487,0
+BKE.US,D,20180605,000000,17.0336,17.9218,16.8675,17.7899,844171.68676423,0
+BKE.US,D,20180606,000000,17.7899,18.0205,17.6257,17.9218,774480.07561164,0
+BKE.US,D,20180607,000000,18.1837,18.4162,17.955,18.1201,675411.4469611,0
+BKE.US,D,20180608,000000,18.1201,18.4816,18.0537,18.4816,554693.84774427,0
+BKE.US,D,20180611,000000,18.5159,18.7122,18.3517,18.4816,506580.58932744,0
+BKE.US,D,20180612,000000,18.68,18.9761,18.2833,18.7122,1284491.258677,0
+BKE.US,D,20180613,000000,18.7445,18.7445,18.2188,18.2521,606399.40449645,0
+BKE.US,D,20180614,000000,18.2521,18.2833,17.3942,17.4938,850213.0933379,0
+BKE.US,D,20180615,000000,17.3297,17.4762,17.0991,17.2633,1251116.6579033,0
+BKE.US,D,20180618,000000,17.232,17.7244,17.232,17.7244,574141.38420247,0
+BKE.US,D,20180619,000000,17.5905,17.955,17.4606,17.9218,611604.65501884,0
+BKE.US,D,20180620,000000,18.0859,18.2521,17.7586,18.1837,455082.79227954,0
+BKE.US,D,20180621,000000,18.1837,18.7797,18.1201,18.6468,734971.95805054,0
+BKE.US,D,20180622,000000,18.7797,18.9263,18.2833,18.5159,833322.12703403,0
+BKE.US,D,20180625,000000,18.5159,18.5813,18.1201,18.2521,489659.9430658,0
+BKE.US,D,20180626,000000,18.3517,18.383,18.169,18.3175,459016.92185251,0
+BKE.US,D,20180627,000000,18.383,18.6155,17.9218,17.955,389537.16419149,0
+BKE.US,D,20180628,000000,17.9882,18.3175,17.8896,17.9882,442554.77976587,0
+BKE.US,D,20180629,000000,18.1837,18.2188,17.6257,17.7244,696480.1231809,0
+BKE.US,D,20180702,000000,17.6912,17.8241,16.9672,17.0991,804131.37685715,0
+BKE.US,D,20180703,000000,17.1977,17.2964,16.9349,17.0658,499533.13453051,0
+BKE.US,D,20180705,000000,17.1977,17.1977,16.505,17.0336,666347.80193037,0
+BKE.US,D,20180706,000000,17.0991,17.5271,16.9984,17.4938,453652.01362633,0
+BKE.US,D,20180709,000000,17.5905,17.7244,17.2633,17.3297,526157.08008486,0
+BKE.US,D,20180710,000000,17.3297,17.5271,17.0991,17.1655,562909.05536188,0
+BKE.US,D,20180711,000000,17.1304,17.1977,16.7679,16.8675,505092.49765233,0
+BKE.US,D,20180712,000000,16.6369,16.7005,15.1704,15.569,1123028.1946947,0
+BKE.US,D,20180713,000000,15.569,15.7029,15.4038,15.437,899333.42342481,0
+BKE.US,D,20180716,000000,15.5044,15.6041,15.1381,15.3697,474707.38503747,0
+BKE.US,D,20180717,000000,15.3697,15.735,15.3364,15.7029,420295.83489535,0
+BKE.US,D,20180718,000000,15.7029,16.0682,15.6706,16.0369,334217.81672076,0
+BKE.US,D,20180719,000000,16.0369,16.5011,15.9686,16.4679,404025.07736391,0
+BKE.US,D,20180720,000000,16.4357,16.6007,16.0028,16.1034,575419.66927964,0
+BKE.US,D,20180723,000000,16.1679,16.3683,16.0028,16.2031,473281.72361834,0
+BKE.US,D,20180724,000000,16.335,16.4826,15.5543,15.7029,596752.39477878,0
+BKE.US,D,20180725,000000,15.735,16.1679,15.735,16.1679,395911.19098139,0
+BKE.US,D,20180726,000000,16.335,16.8011,15.9686,16.1679,553933.42675762,0
+BKE.US,D,20180727,000000,16.2363,16.2695,15.3364,15.4038,722683.43209255,0
+BKE.US,D,20180730,000000,15.4693,16.1679,15.4038,16.0028,618673.60219897,0
+BKE.US,D,20180731,000000,16.0682,16.2031,15.9354,16.0028,436273.88663651,0
+BKE.US,D,20180801,000000,16.0028,16.1367,15.5044,15.7702,542334.70395576,0
+BKE.US,D,20180802,000000,15.6706,16.1367,15.6041,16.1367,629058.51707327,0
+BKE.US,D,20180803,000000,16.2031,16.3027,15.9354,16.1679,485120.95642271,0
+BKE.US,D,20180806,000000,16.2031,16.5011,16.1034,16.4014,641970.32214414,0
+BKE.US,D,20180807,000000,16.5011,16.6007,16.2031,16.2363,515114.08890582,0
+BKE.US,D,20180808,000000,16.2031,16.2177,15.8787,16.1034,489049.96876157,0
+BKE.US,D,20180809,000000,16.1679,16.8675,16.1034,16.8011,484193.71360453,0
+BKE.US,D,20180810,000000,16.8362,17.6971,16.7962,17.3668,679185.91883026,0
+BKE.US,D,20180813,000000,17.399,17.5652,17.234,17.5329,549880.57735362,0
+BKE.US,D,20180814,000000,17.699,18.6644,17.699,18.5969,663697.07466867,0
+BKE.US,D,20180815,000000,18.4973,18.4973,17.5993,17.8319,641219.11217886,0
+BKE.US,D,20180816,000000,17.8984,18.0117,17.4987,17.5993,504067.00393951,0
+BKE.US,D,20180817,000000,17.6326,17.6833,17.3326,17.4987,633304.79792608,0
+BKE.US,D,20180820,000000,17.5329,17.9325,17.4987,17.7996,1416924.2536331,0
+BKE.US,D,20180821,000000,17.9325,18.1651,17.5329,17.9325,943770.46086712,0
+BKE.US,D,20180822,000000,17.999,18.5295,17.9658,18.0332,754022.3971429,0
+BKE.US,D,20180823,000000,18.0977,18.5969,17.9325,18.4973,893560.15991778,0
+BKE.US,D,20180824,000000,19.7284,19.7284,17.1001,17.6648,1982732.7338337,0
+BKE.US,D,20180827,000000,17.6326,17.699,16.8362,17.234,1379607.3357119,0
+BKE.US,D,20180828,000000,17.3326,17.399,16.8011,17.2994,620264.03855599,0
+BKE.US,D,20180829,000000,17.1001,17.1333,16.3683,16.8011,851021.61632505,0
+BKE.US,D,20180830,000000,16.8011,17.1675,16.7005,16.8011,544385.69138141,0
+BKE.US,D,20180831,000000,16.7356,17.1675,16.5686,17.1333,601400.89023153,0
+BKE.US,D,20180904,000000,17.1001,17.4333,16.7005,17.4333,715736.27508391,0
+BKE.US,D,20180905,000000,17.3326,17.5329,16.6682,16.8675,812157.24681322,0
+BKE.US,D,20180906,000000,16.8675,16.9994,15.3051,15.3364,1516021.5387946,0
+BKE.US,D,20180907,000000,15.3364,15.437,14.7707,14.9378,902089.56570888,0
+BKE.US,D,20180910,000000,15.0384,15.5044,14.9378,15.2377,772092.37418248,0
+BKE.US,D,20180911,000000,15.1381,15.4038,14.8869,15.3051,681336.18059737,0
+BKE.US,D,20180912,000000,15.4693,15.4693,14.9055,15.27,474367.6006935,0
+BKE.US,D,20180913,000000,15.3697,15.3697,14.6065,14.9729,683269.47163882,0
+BKE.US,D,20180914,000000,14.9729,15.5044,14.8547,15.3364,891825.41755925,0
+BKE.US,D,20180917,000000,15.3364,15.6354,15.0384,15.6041,1045742.6081437,0
+BKE.US,D,20180918,000000,15.6041,15.9686,15.4419,15.4693,754271.09471997,0
+BKE.US,D,20180919,000000,15.4693,15.7526,15.3208,15.4038,516493.69521809,0
+BKE.US,D,20180920,000000,15.437,15.6354,15.1381,15.6354,570957.44114798,0
+BKE.US,D,20180921,000000,15.6041,15.7702,15.0052,15.1039,1064108.3613141,0
+BKE.US,D,20180924,000000,15.1381,15.4038,14.839,15.1704,443730.72016112,0
+BKE.US,D,20180925,000000,15.27,15.4038,14.9866,15.0052,404150.96132267,0
+BKE.US,D,20180926,000000,15.1381,15.437,15.0541,15.2377,647222.65122021,0
+BKE.US,D,20180927,000000,15.3051,15.4038,15.0726,15.1704,428460.89361884,0
+BKE.US,D,20180928,000000,15.2045,15.569,15.0384,15.3364,940368.52364014,0
+BKE.US,D,20181001,000000,15.3843,15.5826,15.1782,15.2768,477924.07839018,0
+BKE.US,D,20181002,000000,15.27,15.437,14.2323,14.2391,961107.64998416,0
+BKE.US,D,20181003,000000,14.1395,14.4863,13.9147,14.4111,912148.00104786,0
+BKE.US,D,20181004,000000,14.4326,14.6642,14.073,14.5918,697058.37063374,0
+BKE.US,D,20181005,000000,14.6377,14.7785,14.0671,14.3241,1249583.5345681,0
+BKE.US,D,20181008,000000,14.3446,14.458,13.8005,14.0535,1133740.6125511,0
+BKE.US,D,20181009,000000,14.1062,14.7199,14.0144,14.2586,1500930.8154457,0
+BKE.US,D,20181010,000000,14.2665,14.6768,14.1981,14.2997,1289556.2969851,0
+BKE.US,D,20181011,000000,13.99,14.5958,13.2151,13.2347,1286719.3024023,0
+BKE.US,D,20181012,000000,13.4721,13.6695,13.1341,13.3353,1171173.1799628,0
+BKE.US,D,20181015,000000,13.4174,13.5317,13.222,13.4653,1205598.8606199,0
+BKE.US,D,20181016,000000,13.5317,13.5317,13.0607,13.1555,1000978.0677193,0
+BKE.US,D,20181017,000000,13.1555,13.2279,12.751,13.1878,688741.84178102,0
+BKE.US,D,20181018,000000,13.2279,13.3099,12.5751,12.8526,647361.83998762,0
+BKE.US,D,20181019,000000,12.878,13.0471,12.1394,12.3133,2260774.578096,0
+BKE.US,D,20181022,000000,12.4071,13.4516,12.3279,13.2151,1291915.3419034,0
+BKE.US,D,20181023,000000,13.094,13.8483,12.7647,13.6656,904871.29416343,0
+BKE.US,D,20181024,000000,13.694,14.0828,13.5659,13.6177,881143.70310738,0
+BKE.US,D,20181025,000000,13.7066,14.1297,13.6471,13.9763,835460.1074393,0
+BKE.US,D,20181026,000000,13.8893,14.0496,13.1341,13.6656,977825.6537756,0
+BKE.US,D,20181029,000000,13.8552,14.4961,13.7399,14.1981,829093.24477713,0
+BKE.US,D,20181030,000000,14.204,15.0804,14.204,14.7433,736746.61483502,0
+BKE.US,D,20181031,000000,14.845,14.8987,13.604,13.7321,958170.35761309,0
+BKE.US,D,20181101,000000,13.694,14.0007,13.4721,13.9157,914439.49847602,0
+BKE.US,D,20181102,000000,14.6094,14.8684,14.2518,14.413,784815.86503863,0
+BKE.US,D,20181105,000000,14.4208,15.1263,14.2851,15.0384,1028289.7695361,0
+BKE.US,D,20181106,000000,15.0463,15.3491,14.6221,15.2895,649475.25766924,0
+BKE.US,D,20181107,000000,15.2622,15.3032,14.4961,15.1263,1297572.9559198,0
+BKE.US,D,20181108,000000,15.1478,15.2749,14.7169,15.0736,826235.78125797,0
+BKE.US,D,20181109,000000,15.0463,15.0463,14.5342,14.6359,424849.14979392,0
+BKE.US,D,20181112,000000,14.6818,14.9124,14.4961,14.4961,345497.22411503,0
+BKE.US,D,20181113,000000,14.5421,14.6818,14.1727,14.2724,442545.5687445,0
+BKE.US,D,20181114,000000,14.3398,14.845,13.9763,14.1258,521783.89182647,0
+BKE.US,D,20181115,000000,13.9342,14.3047,13.6323,14.1854,449585.85941369,0
+BKE.US,D,20181116,000000,14.0174,14.1365,13.4096,13.9763,631620.2044617,0
+BKE.US,D,20181119,000000,14.0114,14.2118,13.604,13.7399,780009.75877572,0
+BKE.US,D,20181120,000000,13.2484,13.6802,13.0813,13.5523,753829.98914089,0
+BKE.US,D,20181121,000000,13.6988,13.948,13.5727,13.7477,541599.86913957,0
+BKE.US,D,20181123,000000,13.694,14.0828,13.6734,13.7135,361052.59231986,0
+BKE.US,D,20181126,000000,13.86,14.1473,13.6988,14.0574,1234755.8370518,0
+BKE.US,D,20181127,000000,12.624,13.4653,12.5546,13.264,3231455.5496269,0
+BKE.US,D,20181128,000000,13.2688,13.9763,12.5957,13.9617,2274497.9764945,0
+BKE.US,D,20181129,000000,14.0114,14.0906,13.4174,13.8405,873503.67260215,0
+BKE.US,D,20181130,000000,13.7887,14.0222,12.8253,12.8594,1484288.5467188,0
+BKE.US,D,20181203,000000,13.1409,13.5629,12.8526,13.5112,1127452.555294,0
+BKE.US,D,20181204,000000,13.5786,13.5982,12.8175,12.9592,1341971.102383,0
+BKE.US,D,20181206,000000,12.9045,13.4448,12.5625,13.1555,1043578.0181211,0
+BKE.US,D,20181207,000000,13.1477,13.1605,12.4266,12.4951,622236.22057656,0
+BKE.US,D,20181210,000000,12.5351,12.7032,12.2263,12.5751,408838.34775455,0
+BKE.US,D,20181211,000000,12.8849,13.1066,12.6377,12.6563,645614.81626727,0
+BKE.US,D,20181212,000000,12.6768,13.1252,12.5214,13.094,667980.19960697,0
+BKE.US,D,20181213,000000,13.1018,13.2347,12.7247,12.9123,546155.23093179,0
+BKE.US,D,20181214,000000,12.797,13.1605,12.6631,12.7832,619634.61876218,0
+BKE.US,D,20181217,000000,12.71,12.9738,12.455,12.5351,798144.21296491,0
+BKE.US,D,20181218,000000,12.5546,12.9464,12.5351,12.8175,465445.19132382,0
+BKE.US,D,20181219,000000,12.9533,13.0685,12.6172,12.7706,889835.83694275,0
+BKE.US,D,20181220,000000,12.6964,12.7315,12.1316,12.3348,836359.71719337,0
+BKE.US,D,20181221,000000,12.2517,12.7901,11.7896,11.943,1325244.911017,0
+BKE.US,D,20181224,000000,11.8619,12.3133,11.7964,12.111,376053.25234869,0
+BKE.US,D,20181226,000000,12.2263,13.0354,12.1335,12.9738,582297.23190457,0
+BKE.US,D,20181227,000000,12.751,13.1214,12.4735,13.1214,580729.31137758,0
+BKE.US,D,20181228,000000,13.1282,13.3861,12.9045,13.094,456239.28718523,0
+BKE.US,D,20181231,000000,13.1341,13.307,12.7315,13.0198,533888.19735699,0
+BKE.US,D,20190102,000000,12.9045,13.3353,12.6964,13.0735,926339.11464272,0
+BKE.US,D,20190103,000000,12.9123,13.1282,12.5703,12.8849,664830.03029751,0
+BKE.US,D,20190104,000000,13.1214,13.2962,12.9269,13.1878,602544.08032857,0
+BKE.US,D,20190107,000000,13.1683,13.7301,12.966,13.3901,989321.00844871,0
+BKE.US,D,20190108,000000,13.6177,13.8815,13.1341,13.6461,986410.32569494,0
+BKE.US,D,20190109,000000,13.8278,13.9568,13.4965,13.7682,1112473.3876484,0
+BKE.US,D,20190110,000000,13.3363,13.3744,12.3348,13.1018,1703285.6970886,0
+BKE.US,D,20190111,000000,12.9992,13.6011,12.9855,13.4663,695589.7244482,0
+BKE.US,D,20190114,000000,13.3744,13.5248,12.9992,13.006,637481.48439518,0
+BKE.US,D,20190115,000000,12.9797,12.9797,12.5986,12.6201,459578.79415624,0
+BKE.US,D,20190116,000000,12.6122,12.6778,12.4472,12.5771,767410.1049847,0
+BKE.US,D,20190117,000000,12.5136,12.8898,12.5067,12.8135,605483.41959328,0
+BKE.US,D,20190118,000000,12.9063,13.2435,12.8576,12.9923,600595.43758484,0
+BKE.US,D,20190122,000000,12.8898,12.8898,12.4667,12.54,660464.00616686,0
+BKE.US,D,20190123,000000,12.5713,12.7207,12.4051,12.4755,555155.42225972,0
+BKE.US,D,20190124,000000,12.4911,12.5918,12.3983,12.5332,360994.25585117,0
+BKE.US,D,20190125,000000,12.6485,13.0657,12.5194,12.836,570502.00731344,0
+BKE.US,D,20190128,000000,12.7637,12.8702,12.5771,12.6631,395786.33046945,0
+BKE.US,D,20190129,000000,12.6426,12.6426,12.3407,12.455,715041.35469368,0
+BKE.US,D,20190130,000000,12.5468,12.5771,12.3348,12.4706,466288.51150283,0
+BKE.US,D,20190131,000000,12.4051,12.4638,12.2185,12.455,648692.32085256,0
+BKE.US,D,20190201,000000,12.4755,12.5136,12.2107,12.4638,532471.74695925,0
+BKE.US,D,20190204,000000,12.4403,12.6122,12.3035,12.5468,709838.15106493,0
+BKE.US,D,20190205,000000,12.6348,12.8976,12.5546,12.7842,542322.42259393,0
+BKE.US,D,20190206,000000,12.7784,12.8018,12.2967,12.4051,494960.37414238,0
+BKE.US,D,20190207,000000,12.282,12.4989,12.0817,12.1677,689214.67421148,0
+BKE.US,D,20190208,000000,12.3113,12.6982,12.1892,12.5849,557409.05215557,0
+BKE.US,D,20190211,000000,12.6122,12.8849,12.455,12.7842,460749.61731739,0
+BKE.US,D,20190212,000000,12.8213,12.9855,12.7501,12.7569,369076.41538229,0
+BKE.US,D,20190213,000000,12.7637,12.8576,12.3915,12.5635,446473.55763654,0
+BKE.US,D,20190214,000000,12.4188,12.5713,12.2185,12.3836,476934.40531603,0
+BKE.US,D,20190215,000000,12.4911,12.7285,12.3543,12.6631,442394.09861526,0
+BKE.US,D,20190219,000000,12.6201,13.0793,12.6201,13.0442,791089.59404025,0
+BKE.US,D,20190220,000000,13.0862,13.3744,13.0539,13.1223,622992.54777593,0
+BKE.US,D,20190221,000000,13.0705,13.2289,12.9142,12.9923,541909.97352579,0
+BKE.US,D,20190222,000000,12.9923,13.1585,12.8213,13.1429,645699.76235326,0
+BKE.US,D,20190225,000000,13.2083,13.3157,12.9855,13.006,835956.47914661,0
+BKE.US,D,20190226,000000,12.9923,13.3089,12.7706,13.2738,597177.12520875,0
+BKE.US,D,20190227,000000,13.2865,13.6451,13.2357,13.5083,817528.29572031,0
+BKE.US,D,20190228,000000,13.4458,13.8395,13.2357,13.7604,862563.02610503,0
+BKE.US,D,20190301,000000,13.9821,14.2831,13.8033,14.0184,1201322.8998093,0
+BKE.US,D,20190304,000000,14.0124,14.162,13.7682,13.9753,1536977.6358643,0
+BKE.US,D,20190305,000000,14.0242,14.076,13.7095,13.8093,515309.56724828,0
+BKE.US,D,20190306,000000,13.9304,14.0818,13.8093,13.9304,718643.88749723,0
+BKE.US,D,20190307,000000,13.6314,13.7955,13.3813,13.6812,1649674.4823591,0
+BKE.US,D,20190308,000000,13.1936,13.4077,12.9298,13.2357,2571066.2550778,0
+BKE.US,D,20190311,000000,13.222,13.8317,13.222,13.6617,890557.36695027,0
+BKE.US,D,20190312,000000,13.5952,13.6158,13.3089,13.4594,565622.21287955,0
+BKE.US,D,20190313,000000,13.438,13.5894,13.3157,13.4829,646550.24666,0
+BKE.US,D,20190314,000000,13.3881,13.3881,12.9298,12.964,963369.46745456,0
+BKE.US,D,20190315,000000,12.4989,12.8135,12.2409,12.6348,2266894.7900748,0
+BKE.US,D,20190318,000000,12.7706,13.3548,12.6709,13.0579,1535187.6273774,0
+BKE.US,D,20190319,000000,13.05,13.3881,12.9436,13.3363,833618.92661159,0
+BKE.US,D,20190320,000000,13.3363,13.5376,12.9719,13.1507,1034386.442238,0
+BKE.US,D,20190321,000000,13.093,13.2249,12.7129,12.8849,787520.83498173,0
+BKE.US,D,20190322,000000,12.8429,13.0138,12.4911,12.6279,716805.77700996,0
+BKE.US,D,20190325,000000,12.5546,13.0138,12.5546,12.7842,541405.41424393,0
+BKE.US,D,20190326,000000,12.836,13.0657,12.8057,12.9063,439710.62105535,0
+BKE.US,D,20190327,000000,12.922,13.3157,12.836,13.2435,615903.13165943,0
+BKE.US,D,20190328,000000,13.2933,13.6539,13.2591,13.3305,375691.97562151,0
+BKE.US,D,20190329,000000,13.3881,13.4867,13.2513,13.4242,579265.78242614,0
+BKE.US,D,20190401,000000,13.4927,13.7526,13.3744,13.7173,433320.21911634,0
+BKE.US,D,20190402,000000,13.6744,13.691,13.3305,13.352,568798.99180631,0
+BKE.US,D,20190403,000000,13.438,13.5308,13.2591,13.3011,353912.00386238,0
+BKE.US,D,20190404,000000,13.3363,13.7173,13.3157,13.7173,746134.69250742,0
+BKE.US,D,20190405,000000,13.7173,13.8317,13.438,13.5248,836588.96928087,0
+BKE.US,D,20190408,000000,13.5308,13.7173,13.3656,13.4516,589887.11351568,0
+BKE.US,D,20190409,000000,13.4242,13.4867,13.0373,13.0862,937963.42361505,0
+BKE.US,D,20190410,000000,13.0793,13.4164,13.0793,13.3999,843310.9679893,0
+BKE.US,D,20190411,000000,13.4164,13.5621,13.0393,13.1898,866021.25290707,0
+BKE.US,D,20190412,000000,13.2855,13.518,13.2201,13.3881,848849.86217474,0
+BKE.US,D,20190415,000000,13.4164,13.5054,13.1692,13.2718,572375.93843937,0
+BKE.US,D,20190416,000000,13.3422,13.4164,13.2455,13.3305,643125.79360299,0
+BKE.US,D,20190417,000000,13.3881,13.6636,13.3881,13.6108,510353.01430296,0
+BKE.US,D,20190418,000000,13.5972,13.9763,13.4751,13.8669,706491.47996618,0
+BKE.US,D,20190422,000000,13.8669,13.8669,12.9308,12.9308,1298815.4203583,0
+BKE.US,D,20190423,000000,12.923,13.009,12.6816,12.9152,716295.07704718,0
+BKE.US,D,20190424,000000,12.9366,13.4164,12.8702,13.3001,541866.98875939,0
+BKE.US,D,20190425,000000,13.3217,13.351,12.965,13.0607,568983.21223376,0
+BKE.US,D,20190426,000000,13.0314,13.1545,12.7345,12.9308,572218.32762922,0
+BKE.US,D,20190429,000000,13.0012,13.5904,12.9875,13.5473,932924.99492419,0
+BKE.US,D,20190430,000000,13.518,13.5551,13.3001,13.4311,471245.06444816,0
+BKE.US,D,20190501,000000,13.4389,13.5317,13.1692,13.2718,851900.75714274,0
+BKE.US,D,20190502,000000,13.2786,13.5395,13.2201,13.4887,523607.67405826,0
+BKE.US,D,20190503,000000,13.604,13.8161,13.5621,13.7877,539782.2275887,0
+BKE.US,D,20190506,000000,13.5767,13.8552,13.518,13.7652,556161.47048298,0
+BKE.US,D,20190507,000000,13.7066,14.0477,13.6568,13.7652,891892.96504931,0
+BKE.US,D,20190508,000000,13.7349,13.7877,13.3588,13.7349,945912.53505968,0
+BKE.US,D,20190509,000000,13.604,13.8297,13.3656,13.6499,781524.46006811,0
+BKE.US,D,20190510,000000,13.6265,13.774,13.3939,13.5972,679910.51917824,0
+BKE.US,D,20190513,000000,13.351,13.351,12.8702,13.0393,605876.42317185,0
+BKE.US,D,20190514,000000,13.0823,13.3422,12.9875,13.2855,745987.31616546,0
+BKE.US,D,20190515,000000,13.177,13.5024,13.0529,13.4751,707124.99354726,0
+BKE.US,D,20190516,000000,13.5395,13.8893,13.5395,13.5551,1027483.2934426,0
+BKE.US,D,20190517,000000,13.4242,13.6333,13.265,13.2786,492268.70900791,0
+BKE.US,D,20190520,000000,13.177,13.2269,12.9308,13.1106,515763.977636,0
+BKE.US,D,20190521,000000,13.0823,13.3187,12.9366,13.2132,489615.93485257,0
+BKE.US,D,20190522,000000,13.0314,13.0823,12.4266,12.4422,892220.46803146,0
+BKE.US,D,20190523,000000,12.3407,12.5087,11.9556,12.0504,1165771.4276513,0
+BKE.US,D,20190524,000000,11.6284,11.8032,11.1496,11.3587,2435825.9454967,0
+BKE.US,D,20190528,000000,11.3088,11.8169,11.3088,11.643,1464331.3337447,0
+BKE.US,D,20190529,000000,11.4544,11.556,11.1232,11.389,1346374.994046,0
+BKE.US,D,20190530,000000,11.4329,11.5843,11.0323,11.0987,651822.02122564,0
+BKE.US,D,20190531,000000,10.9171,11.0177,10.7607,10.9385,807511.82170093,0
+BKE.US,D,20190603,000000,10.9884,11.1428,10.8008,11.0538,970081.23169479,0
+BKE.US,D,20190604,000000,11.1847,11.6206,11.1847,11.556,899538.11278865,0
+BKE.US,D,20190605,000000,11.6284,11.6909,11.3167,11.3958,711044.79486475,0
+BKE.US,D,20190606,000000,11.345,11.4095,10.9522,11.3655,1188524.6973354,0
+BKE.US,D,20190607,000000,11.345,11.5346,11.2512,11.2571,1062447.3071265,0
+BKE.US,D,20190610,000000,11.3528,11.6938,11.3528,11.6284,671917.39952039,0
+BKE.US,D,20190611,000000,11.7309,12.0857,11.7074,11.7974,791041.49203974,0
+BKE.US,D,20190612,000000,11.7378,11.8756,11.6137,11.7378,417978.75129672,0
+BKE.US,D,20190613,000000,11.7818,12.1619,11.7818,12.0857,466507.52912213,0
+BKE.US,D,20190614,000000,12.0719,12.2176,11.9625,12.0719,406548.89722003,0
+BKE.US,D,20190617,000000,12.0651,12.202,11.9919,12.1374,471135.55563851,0
+BKE.US,D,20190618,000000,12.1882,12.5947,12.1882,12.4775,660704.51616937,0
+BKE.US,D,20190619,000000,12.4775,12.581,12.2957,12.5507,462791.39372167,0
+BKE.US,D,20190620,000000,12.6465,12.6914,12.4726,12.5585,402761.12054221,0
+BKE.US,D,20190621,000000,12.4999,12.7618,12.4129,12.711,916923.40390619,0
+BKE.US,D,20190624,000000,12.7032,12.7032,12.2615,12.2684,579928.97596498,0
+BKE.US,D,20190625,000000,12.2615,12.3113,12.0436,12.202,707663.32657416,0
+BKE.US,D,20190626,000000,12.1882,12.4169,12.1091,12.1657,505971.63847002,0
+BKE.US,D,20190627,000000,12.2176,12.4999,12.1657,12.4931,473415.79515166,0
+BKE.US,D,20190628,000000,12.4863,12.7696,12.4863,12.581,1200883.8411239,0
+BKE.US,D,20190701,000000,12.7256,13.0745,12.6318,12.7481,1126834.3934153,0
+BKE.US,D,20190702,000000,12.7481,12.7774,12.3993,12.542,582105.84734939,0
+BKE.US,D,20190703,000000,12.542,12.542,12.0358,12.0857,490472.55984024,0
+BKE.US,D,20190705,000000,12.0935,12.3407,12.0123,12.3191,873248.83434418,0
+BKE.US,D,20190708,000000,12.2898,12.6025,12.2615,12.4726,866836.94002196,0
+BKE.US,D,20190709,000000,12.4208,12.6357,12.3269,12.3993,1247979.7934025,0
+BKE.US,D,20190710,000000,12.4266,12.4931,12.0857,12.369,979439.62940946,0
+BKE.US,D,20190711,000000,12.8116,12.8546,12.4794,12.7686,1309182.9366367,0
+BKE.US,D,20190712,000000,12.9083,14.4951,12.8849,14.4434,1863213.5908421,0
+BKE.US,D,20190715,000000,14.4434,14.7111,13.9929,14.119,1132410.1316861,0
+BKE.US,D,20190716,000000,14.119,14.4121,14.0212,14.331,683019.75061494,0
+BKE.US,D,20190717,000000,14.2802,14.3789,13.9812,14.3173,612337.44294137,0
+BKE.US,D,20190718,000000,14.2656,14.3544,13.8815,14.1854,855929.04382306,0
+BKE.US,D,20190719,000000,14.1854,14.8879,14.1854,14.6778,706770.88094782,0
+BKE.US,D,20190722,000000,14.6935,14.841,14.5235,14.8039,581657.57764258,0
+BKE.US,D,20190723,000000,14.8762,15.01,14.5597,14.9006,586314.26066989,0
+BKE.US,D,20190724,000000,14.9075,15.609,14.8957,15.482,900563.60650147,0
+BKE.US,D,20190725,000000,15.4244,15.57,14.8693,15.0179,616509.01217638,0
+BKE.US,D,20190726,000000,15.0022,15.5641,14.9631,15.4009,600216.76226174,0
+BKE.US,D,20190729,000000,15.3863,15.6012,14.9866,15.269,603081.38990864,0
+BKE.US,D,20190730,000000,15.0844,15.1869,14.6622,14.7453,920830.92386185,0
+BKE.US,D,20190731,000000,14.7297,15.2837,14.7081,15.01,870985.99342695,0
+BKE.US,D,20190801,000000,15.0022,15.0912,13.7633,14.1258,769482.58479355,0
+BKE.US,D,20190802,000000,14.0427,14.5792,13.9617,14.4951,666029.5099696,0
+BKE.US,D,20190805,000000,14.2284,14.841,14.1541,14.6485,1525256.099444,0
+BKE.US,D,20190806,000000,14.6778,15.2103,14.6778,15.0619,838924.47492226,0
+BKE.US,D,20190807,000000,14.8547,15.3208,14.7961,15.2758,879292.28781147,0
+BKE.US,D,20190808,000000,15.0541,15.1048,13.2845,13.2992,1325667.5945533,0
+BKE.US,D,20190809,000000,13.1878,13.477,12.9748,13.1066,933936.16038155,0
+BKE.US,D,20190812,000000,13.0559,13.1145,12.753,12.8458,455994.68339544,0
+BKE.US,D,20190813,000000,12.7892,13.6461,12.6866,13.2181,628970.50064682,0
+BKE.US,D,20190814,000000,12.8429,13.2181,12.6122,13.135,682794.59231472,0
+BKE.US,D,20190815,000000,13.2112,13.2698,12.753,12.8702,780119.26758537,0
+BKE.US,D,20190816,000000,12.9601,13.2073,12.9601,13.0344,487882.21594088,0
+BKE.US,D,20190819,000000,13.2181,13.3588,13.0559,13.1008,833617.90316476,0
+BKE.US,D,20190820,000000,12.9885,13.1292,12.4276,12.5849,1157402.7030107,0
+BKE.US,D,20190821,000000,12.8273,13.4907,12.7686,13.2181,1085567.9942188,0
+BKE.US,D,20190822,000000,13.2776,13.9255,13.2776,13.7193,1225891.7641507,0
+BKE.US,D,20190823,000000,14.5752,14.929,12.9083,13.2914,2333326.7231083,0
+BKE.US,D,20190826,000000,13.4242,13.8747,13.2239,13.8434,2868626.2536289,0
+BKE.US,D,20190827,000000,13.9783,14.4756,13.7975,14.4356,924031.24206544,0
+BKE.US,D,20190828,000000,14.3456,14.67,14.1698,14.3691,833269.93124625,0
+BKE.US,D,20190829,000000,14.3905,14.7297,14.1981,14.5519,662417.76614469,0
+BKE.US,D,20190830,000000,14.5519,14.7814,14.4502,14.457,470304.51682132,0
+BKE.US,D,20190903,000000,14.3388,14.4052,13.944,13.9695,993819.05721904,0
+BKE.US,D,20190904,000000,13.8434,14.1034,13.4614,13.5122,828494.52838791,0
+BKE.US,D,20190905,000000,13.6461,14.6856,13.6461,14.4717,1147057.7025624,0
+BKE.US,D,20190906,000000,14.6124,14.9202,14.5968,14.6935,959342.20422106,0
+BKE.US,D,20190909,000000,14.7521,15.3608,14.7149,15.2387,1115060.6612073,0
+BKE.US,D,20190910,000000,15.2309,15.6364,15.1048,15.57,1053912.7841013,0
+BKE.US,D,20190911,000000,15.609,15.6745,15.0784,15.5338,2912676.4281736,0
+BKE.US,D,20190912,000000,15.5338,16.2217,15.2025,15.7468,1646992.028246,0
+BKE.US,D,20190913,000000,15.8366,16.1748,14.9984,15.0325,889153.19791435,0
+BKE.US,D,20190916,000000,14.9436,15.356,14.8254,15.0912,717537.54148568,0
+BKE.US,D,20190917,000000,15.1273,15.3286,14.8332,15.0257,788875.87857034,0
+BKE.US,D,20190918,000000,15.0325,15.2025,14.583,14.7365,514540.95868707,0
+BKE.US,D,20190919,000000,14.8039,14.8537,14.5459,14.6417,471135.55563851,0
+BKE.US,D,20190920,000000,14.583,14.841,14.3456,14.3456,906758.53009801,0
+BKE.US,D,20190923,000000,14.3095,14.6485,14.2656,14.5235,602997.46726947,0
+BKE.US,D,20190924,000000,14.6281,14.8332,14.4434,14.7013,623706.91365573,0
+BKE.US,D,20190925,000000,14.8117,15.4986,14.8117,15.2973,869227.71179159,0
+BKE.US,D,20190926,000000,15.2025,15.2133,14.5675,14.7961,735501.08005606,0
+BKE.US,D,20190927,000000,14.8488,15.1576,14.7746,14.9075,497591.6559145,0
+BKE.US,D,20190930,000000,14.929,15.2466,14.929,15.1947,501213.63420762,0
+BKE.US,D,20191001,000000,15.269,15.4459,15.0706,15.2103,653834.11767216,0
+BKE.US,D,20191002,000000,15.0541,15.0541,14.7297,14.759,612287.29404723,0
+BKE.US,D,20191003,000000,14.7228,14.9934,14.457,14.9202,523309.85103388,0
+BKE.US,D,20191004,000000,14.9817,15.0471,14.5968,14.8117,646472.46470174,0
+BKE.US,D,20191007,000000,14.8332,14.9143,14.5675,14.6856,760982.8589602,0
+BKE.US,D,20191008,000000,14.5381,14.5519,14.073,14.1395,1193934.6372216,0
+BKE.US,D,20191009,000000,14.2508,14.4052,14.0154,14.2724,1076265.8860791,0
+BKE.US,D,20191010,000000,14.459,15.1469,14.459,15.1313,886981.44376404,0
+BKE.US,D,20191011,000000,15.2075,15.7673,15.1313,15.3266,703086.47239875,0
+BKE.US,D,20191014,000000,15.3266,15.3266,14.7951,14.8117,458049.76460837,0
+BKE.US,D,20191015,000000,15.1772,15.3715,14.7814,15.2963,602657.6829255,0
+BKE.US,D,20191016,000000,15.2436,15.5954,15.2319,15.4009,403429.43131515,0
+BKE.US,D,20191017,000000,15.356,15.5709,15.3041,15.5425,506349.2903463,0
+BKE.US,D,20191018,000000,15.2895,15.7751,15.0579,15.7516,806377.84262527,0
+BKE.US,D,20191021,000000,15.8787,16.1103,15.7292,15.9031,651345.09500789,0
+BKE.US,D,20191022,000000,15.9178,16.3135,15.7516,16.2823,734315.92863944,0
+BKE.US,D,20191023,000000,16.3057,16.635,16.1347,16.4542,572584.72159048,0
+BKE.US,D,20191024,000000,16.4542,16.4542,16.0233,16.2236,538155.97059301,0
+BKE.US,D,20191025,000000,16.0888,16.2901,15.9031,15.9774,446228.95384675,0
+BKE.US,D,20191028,000000,16.1269,16.4689,15.9539,16.3497,698582.2829475,0
+BKE.US,D,20191029,000000,16.2685,16.4767,16.2168,16.2754,269933.07511394,0
+BKE.US,D,20191030,000000,16.252,16.3497,16.0311,16.162,418760.66466657,0
+BKE.US,D,20191031,000000,16.1406,16.2382,15.5876,15.6315,557487.85756065,0
+BKE.US,D,20191101,000000,15.8484,15.991,15.6471,15.7751,392622.85635134,0
+BKE.US,D,20191104,000000,15.8787,16.0067,15.7673,15.911,356916.84372352,0
+BKE.US,D,20191105,000000,15.991,16.4092,15.9315,16.3497,498977.40290769,0
+BKE.US,D,20191106,000000,16.3135,16.6271,16.2011,16.507,584459.77503352,0
+BKE.US,D,20191107,000000,16.8138,18.5169,16.6779,18.3605,1598520.5634425,0
+BKE.US,D,20191108,000000,18.1944,18.2413,17.4782,17.5905,928971.41986167,0
+BKE.US,D,20191111,000000,17.5153,17.7176,17.4118,17.5456,428428.14332062,0
+BKE.US,D,20191112,000000,17.5153,17.6873,17.3805,17.4782,551580.5225203,0
+BKE.US,D,20191113,000000,17.3365,17.5007,17.0532,17.2017,493649.338767,0
+BKE.US,D,20191114,000000,17.2017,17.7254,17.2017,17.4567,543880.10865273,0
+BKE.US,D,20191115,000000,17.5749,17.6961,17.3599,17.6287,436389.53612708,0
+BKE.US,D,20191118,000000,17.6434,17.7557,17.3218,17.5612,497354.21625245,0
+BKE.US,D,20191119,000000,17.2613,17.4704,16.8645,17.0825,558687.33723274,0
+BKE.US,D,20191120,000000,16.9036,17.0189,16.4014,16.5138,743348.8702656,0
+BKE.US,D,20191121,000000,16.5451,16.7161,16.252,16.6643,1032463.3856647,0
+BKE.US,D,20191122,000000,18.6673,20.1847,18.1661,19.958,2423857.7583932,0
+BKE.US,D,20191125,000000,20.0939,21.2732,19.8163,21.2439,1347516.1372494,0
+BKE.US,D,20191126,000000,21.2439,21.3153,20.6176,20.774,933847.12050828,0
+BKE.US,D,20191127,000000,20.8853,21.2605,20.7065,21.0045,647559.36522372,0
+BKE.US,D,20191129,000000,20.8775,20.9987,20.558,20.7896,261333.0514923,0
+BKE.US,D,20191202,000000,20.8257,21.0495,20.603,20.8042,455244.49687698,0
+BKE.US,D,20191203,000000,20.8775,20.8824,20.3636,20.5717,713040.51616217,0
+BKE.US,D,20191204,000000,20.5649,20.7437,20.3255,20.4681,857064.04634554,0
+BKE.US,D,20191205,000000,20.512,20.8169,20.2726,20.3782,928053.38806485,0
+BKE.US,D,20191206,000000,20.4681,20.6537,20.0235,20.1466,783912.16149728,0
+BKE.US,D,20191209,000000,20.0332,20.1828,19.8329,20.1759,1091163.1779793,0
+BKE.US,D,20191210,000000,20.0332,20.4143,19.6854,20.3714,936181.60270284,0
+BKE.US,D,20191211,000000,20.259,20.3333,19.6757,19.7284,790073.31134879,0
+BKE.US,D,20191212,000000,19.6689,20.2121,19.6082,19.8163,825045.51260725,0
+BKE.US,D,20191213,000000,19.8163,19.8163,19.1588,19.4147,706600.98877584,0
+BKE.US,D,20191216,000000,19.5252,19.878,19.4431,19.6532,598819.75735355,0
+BKE.US,D,20191217,000000,19.6757,19.8545,19.4207,19.8251,541834.23846117,0
+BKE.US,D,20191218,000000,19.8545,20.3255,19.7802,20.2433,631317.26420321,0
+BKE.US,D,20191219,000000,20.2883,20.2883,19.8027,19.8398,428830.35792056,0
+BKE.US,D,20191220,000000,19.7656,20.1681,19.7656,19.8329,1615242.6610212,0
+BKE.US,D,20191223,000000,19.9512,20.1017,19.7656,19.8251,342878.22370472,0
+BKE.US,D,20191224,000000,19.8329,20.0332,19.8329,19.9141,159582.99217548,0
+BKE.US,D,20191226,000000,20.0118,20.1994,19.6611,19.8251,315977.94750919,0
+BKE.US,D,20191227,000000,19.9893,20.1603,19.8848,19.9512,451719.74603169,0
+BKE.US,D,20191230,000000,20.0411,20.5755,19.9971,20.1994,668740.62059363,0
+BKE.US,D,20191231,000000,20.1232,20.302,19.9297,20.2072,557612.71807259,0
+BKE.US,D,20200102,000000,20.3177,20.3714,19.4285,19.4666,856048.7871009,0
+BKE.US,D,20200103,000000,19.4285,19.7128,19.0709,19.5633,896779.92361094,0
+BKE.US,D,20200106,000000,19.4744,20.0597,19.4285,19.9141,920391.86517641,0
+BKE.US,D,20200107,000000,19.9737,20.1759,19.7196,19.958,791023.069997,0
+BKE.US,D,20200108,000000,20.2121,20.2433,19.705,19.8467,1264332.4266794,0
+BKE.US,D,20200109,000000,19.151,19.3171,18.4416,19.0542,1403171.1752768,0
+BKE.US,D,20200110,000000,19.151,19.7567,19.0308,19.6424,878520.60890981,0
+BKE.US,D,20200113,000000,19.6513,19.8086,19.2643,19.6346,869452.8700918,0
+BKE.US,D,20200114,000000,19.7108,19.8848,19.2194,19.3864,556310.89371859,0
+BKE.US,D,20200115,000000,19.3171,19.3395,18.4856,18.5247,565484.04755897,0
+BKE.US,D,20200116,000000,18.6829,19.0982,18.6761,19.0982,1093871.2182629,0
+BKE.US,D,20200117,000000,19.2116,19.3395,18.9135,19.1832,517174.28735285,0
+BKE.US,D,20200121,000000,19.235,19.3249,18.9566,19.0386,877121.55710798,0
+BKE.US,D,20200122,000000,19.1754,19.5067,19.0464,19.1373,486736.9789502,0
+BKE.US,D,20200123,000000,19.0913,19.449,18.7357,19.3112,561975.67186279,0
+BKE.US,D,20200124,000000,19.3864,19.4851,19.0464,19.2507,537267.61875396,0
+BKE.US,D,20200127,000000,19.0073,19.2419,18.9087,18.9175,437640.18814013,0
+BKE.US,D,20200128,000000,19.0386,19.3679,19.0073,19.2507,535829.675973,0
+BKE.US,D,20200129,000000,19.3112,19.537,19.1666,19.3171,489378.49519052,0
+BKE.US,D,20200130,000000,19.1979,19.3786,18.978,19.0913,422122.68746761,0
+BKE.US,D,20200131,000000,19.1451,19.1451,18.3654,18.4494,503127.4797595,0
+BKE.US,D,20200203,000000,18.5393,18.9135,18.464,18.6683,473611.27349412,0
+BKE.US,D,20200204,000000,19.0073,19.0777,18.6224,18.7435,511801.19155211,0
+BKE.US,D,20200205,000000,18.9175,19.4685,18.8344,19.3395,785846.47598555,0
+BKE.US,D,20200206,000000,19.7714,20.216,19.7441,19.9307,776638.52495331,0
+BKE.US,D,20200207,000000,19.878,19.9013,18.978,19.2194,626980.92003032,0
+BKE.US,D,20200210,000000,19.2809,19.5897,19.2116,19.5672,784602.98810023,0
+BKE.US,D,20200211,000000,19.6513,19.7792,19.3044,19.621,795561.03319327,0
+BKE.US,D,20200212,000000,19.7939,20.2287,19.7265,20.1114,895065.6501888,0
+BKE.US,D,20200213,000000,20.0304,20.1711,19.9083,20.1046,738807.83672886,0
+BKE.US,D,20200214,000000,20.1876,20.1876,19.3171,19.3718,399270.14344196,0
+BKE.US,D,20200218,000000,19.3171,19.3317,18.5247,18.7669,490027.3604739,0
+BKE.US,D,20200219,000000,18.8344,19.0073,18.5022,18.8501,373170.20265904,0
+BKE.US,D,20200220,000000,18.8501,19.3786,18.7132,19.3249,448340.32463473,0
+BKE.US,D,20200221,000000,19.2731,19.3034,18.6292,18.7054,435919.77403708,0
+BKE.US,D,20200224,000000,17.9423,18.3585,17.829,18.2306,430257.04278651,0
+BKE.US,D,20200225,000000,18.38,18.38,17.4694,17.5124,686249.74877629,0
+BKE.US,D,20200226,000000,17.7166,17.9345,17.4469,17.5642,951680.68133262,0
+BKE.US,D,20200227,000000,17.2623,17.3502,16.507,16.8324,989678.19138861,0
+BKE.US,D,20200228,000000,16.2568,17.3912,16.2568,17.103,1140293.7425344,0
+BKE.US,D,20200302,000000,17.149,17.6248,16.7629,17.4518,811963.81536439,0
+BKE.US,D,20200303,000000,17.4802,18.0644,16.8539,17.1792,838702.38696249,0
+BKE.US,D,20200304,000000,17.315,17.315,16.6711,16.8324,499207.678442,0
+BKE.US,D,20200305,000000,16.5373,16.6271,15.9383,16.1298,628533.48885502,0
+BKE.US,D,20200306,000000,15.5387,16.4229,15.4487,16.3545,1213868.310919,0
+BKE.US,D,20200309,000000,15.6364,15.6364,14.844,15.184,980225.63656658,0
+BKE.US,D,20200310,000000,15.653,15.653,13.9821,14.3222,868038.46658769,0
+BKE.US,D,20200311,000000,13.9147,14.0848,13.0579,13.0979,903047.51193165,0
+BKE.US,D,20200312,000000,10.4822,11.6391,10.4822,11.0352,1461652.9734188,0
+BKE.US,D,20200313,000000,12.0241,12.7276,10.875,11.5033,1706342.7327375,0
+BKE.US,D,20200316,000000,10.0073,11.686,10.0073,10.9219,1757419.8931427,0
+BKE.US,D,20200317,000000,10.9747,11.6772,10.1578,11.6547,1435335.0384635,0
+BKE.US,D,20200318,000000,11.0578,11.8277,10.2116,10.793,1562328.4135756,0
+BKE.US,D,20200319,000000,10.959,12.9161,10.6708,12.4931,1115312.4291248,0
+BKE.US,D,20200320,000000,12.4863,13.0607,11.4046,11.8189,1128095.2798965,0
+BKE.US,D,20200323,000000,11.7378,12.2674,11.2824,11.686,632126.81063719,0
+BKE.US,D,20200324,000000,12.2146,13.3861,12.2146,13.2034,742701.02842905,0
+BKE.US,D,20200325,000000,13.477,13.9147,12.7794,13.1282,1114404.6317962,0
+BKE.US,D,20200326,000000,13.2259,13.4536,12.6904,13.2201,627583.73020681,0
+BKE.US,D,20200327,000000,12.712,12.8576,11.4291,11.5346,1876207.2716586,0
+BKE.US,D,20200330,000000,11.5346,12.0016,11.0959,11.3069,862753.3872134,0
+BKE.US,D,20200331,000000,11.2385,11.2824,10.3024,10.3621,1185846.3370096,0
+BKE.US,D,20200401,000000,9.82562,9.94675,9.14508,9.47094,789233.06151024,0
+BKE.US,D,20200402,000000,9.35662,10.0445,8.88869,9.99168,1474210.6658902,0
+BKE.US,D,20200403,000000,9.93013,10.3914,9.65951,10.0983,1206482.0952249,0
+BKE.US,D,20200406,000000,10.5965,11.2824,10.237,11.2385,885264.10000143,0
+BKE.US,D,20200407,000000,11.9039,12.0925,10.49,10.6278,1050586.581939,0
+BKE.US,D,20200408,000000,10.7607,11.5414,10.5887,11.1486,1023961.6129377,0
+BKE.US,D,20200409,000000,11.3069,12.2439,11.3069,11.73,897491.21915027,0
+BKE.US,D,20200413,000000,11.6088,11.6547,10.875,11.2014,758534.7741687,0
+BKE.US,D,20200414,000000,11.4877,11.6547,11.1779,11.4642,436767.18800337,0
+BKE.US,D,20200415,000000,10.9658,11.2619,10.5291,10.7773,552742.13466008,0
+BKE.US,D,20200416,000000,10.7685,11.1564,10.5428,10.7851,741581.37760885,0
+BKE.US,D,20200417,000000,11.4515,11.9185,11.1593,11.4574,823389.57565381,0
+BKE.US,D,20200420,000000,11.1095,11.2659,10.5135,10.663,657674.09013775,0
+BKE.US,D,20200421,000000,10.3376,10.6122,10.0445,10.407,535615.77558779,0
+BKE.US,D,20200422,000000,10.6561,10.6865,9.895,10.0367,637217.43511583,0
+BKE.US,D,20200423,000000,9.98386,10.3171,9.93795,10.0445,734033.45731735,0
+BKE.US,D,20200424,000000,10.2116,10.3992,9.87057,10.2643,587403.2080855,0
+BKE.US,D,20200427,000000,10.4441,11.1926,10.3024,11.0714,691721.09547167,0
+BKE.US,D,20200428,000000,11.5267,11.8433,11.0802,11.5111,646220.69678422,0
+BKE.US,D,20200429,000000,11.9869,12.1619,11.7632,11.7994,472933.75169981,0
+BKE.US,D,20200430,000000,11.7144,12.0241,11.2619,11.5717,845286.22035033,0
+BKE.US,D,20200501,000000,11.2092,11.2541,10.4441,10.8389,519385.95592911,0
+BKE.US,D,20200504,000000,10.4676,10.879,10.3024,10.6943,498506.61737086,0
+BKE.US,D,20200505,000000,10.9287,11.2014,10.4305,10.4676,662541.60320981,0
+BKE.US,D,20200506,000000,10.6278,10.8242,10.3777,10.4373,470030.23307378,0
+BKE.US,D,20200507,000000,10.6356,10.9366,10.407,10.5506,767624.00536991,0
+BKE.US,D,20200508,000000,10.7685,11.4945,10.7021,11.4515,708314.23875116,0
+BKE.US,D,20200511,000000,11.2619,11.7749,11.2014,11.5414,640651.0991942,0
+BKE.US,D,20200512,000000,11.5482,11.6391,10.959,10.9658,451482.30636964,0
+BKE.US,D,20200513,000000,10.8828,10.8828,10.2174,10.3171,637258.3729886,0
+BKE.US,D,20200514,000000,10.1276,10.2321,9.64388,10.2116,889310.8087245,0
+BKE.US,D,20200515,000000,10.1276,10.9219,10.0983,10.7539,670295.23631197,0
+BKE.US,D,20200518,000000,11.2824,11.7593,11.2307,11.6772,585626.5044074,0
+BKE.US,D,20200519,000000,11.5482,11.6772,11.1701,11.1926,462182.44286426,0
+BKE.US,D,20200520,000000,11.2824,11.4877,11.1174,11.2307,464850.56872188,0
+BKE.US,D,20200521,000000,11.217,12.1619,11.217,11.9039,819783.97250981,0
+BKE.US,D,20200522,000000,11.2228,12.198,10.8535,11.1252,1687835.7439062,0
+BKE.US,D,20200526,000000,11.5795,11.8892,11.0714,11.2463,1281875.3286072,0
+BKE.US,D,20200527,000000,11.6166,11.7525,10.9825,11.7066,996752.25580283,0
+BKE.US,D,20200528,000000,11.8062,11.8062,11.0714,11.1252,736733.31002636,0
+BKE.US,D,20200529,000000,11.043,11.129,10.3376,10.6406,1627050.1669742,0
+BKE.US,D,20200601,000000,10.6356,10.9747,10.4989,10.747,613020.08196977,0
+BKE.US,D,20200602,000000,10.8457,11.217,10.4989,11.1779,717043.21667201,0
+BKE.US,D,20200603,000000,11.4877,11.8892,11.3303,11.8433,858564.41938247,0
+BKE.US,D,20200604,000000,11.7671,12.7794,11.7671,12.7726,1900711.6588504,0
+BKE.US,D,20200605,000000,13.861,14.3827,13.2415,13.2874,967673.06132925,0
+BKE.US,D,20200608,000000,13.6265,13.6724,12.878,13.5904,871152.81525848,0
+BKE.US,D,20200609,000000,13.2259,13.3705,12.8927,13.1673,641641.79571518,0
+BKE.US,D,20200610,000000,13.1214,13.4536,12.8263,12.9406,765060.27108784,0
+BKE.US,D,20200611,000000,12.1619,12.2957,11.7749,11.8062,592062.96145326,0
+BKE.US,D,20200612,000000,12.2957,12.3572,11.4642,11.9107,851270.31390212,0
+BKE.US,D,20200615,000000,11.1926,11.8189,11.0578,11.7212,1126788.3383084,0
+BKE.US,D,20200616,000000,12.4863,12.6377,11.7671,12.4716,1284102.3488857,0
+BKE.US,D,20200617,000000,12.4716,12.5058,11.9869,12.1091,1009451.1839353,0
+BKE.US,D,20200618,000000,11.8658,12.365,11.8277,12.2293,748123.24967711,0
+BKE.US,D,20200619,000000,12.4716,12.4716,11.6772,11.686,1575242.2655401,0
+BKE.US,D,20200622,000000,11.6772,12.281,11.472,12.2293,513805.10042408,0
+BKE.US,D,20200623,000000,12.3035,12.3953,11.9869,12.2888,728516.05551511,0
+BKE.US,D,20200624,000000,12.0241,12.1541,11.7994,11.8062,868273.8593561,0
+BKE.US,D,20200625,000000,11.6615,11.6772,11.0802,11.4515,788599.54792916,0
+BKE.US,D,20200626,000000,11.4574,11.8277,11.05,11.2014,1013999.3815997,0
+BKE.US,D,20200629,000000,11.3968,11.8658,11.2307,11.7144,505011.64535362,0
+BKE.US,D,20200630,000000,11.6391,11.9947,11.6088,11.8511,776472.7265686,0
+BKE.US,D,20200701,000000,11.9107,12.0925,11.4408,11.7066,926365.72426002,0
+BKE.US,D,20200702,000000,11.9869,12.3572,11.8189,12.1306,939586.61027028,0
+BKE.US,D,20200706,000000,12.4638,12.7726,12.2742,12.7042,834646.46721805,0
+BKE.US,D,20200707,000000,12.4863,12.5527,12.1384,12.2507,1394635.6288048,0
+BKE.US,D,20200708,000000,12.1902,12.7794,12.0016,12.7579,732225.02678784,0
+BKE.US,D,20200709,000000,13.1673,13.3021,11.8736,12.1619,1197607.7878557,0
+BKE.US,D,20200710,000000,12.1462,12.622,12.1462,12.2507,394655.42173425,0
+BKE.US,D,20200713,000000,12.4257,12.5761,12.0631,12.116,663253.92219597,0
+BKE.US,D,20200714,000000,12.0104,12.116,11.686,12.0631,477921.00804972,0
+BKE.US,D,20200715,000000,12.5312,12.9005,12.3035,12.622,555814.52201128,0
+BKE.US,D,20200716,000000,12.4863,12.7442,12.4716,12.667,664842.31165934,0
+BKE.US,D,20200717,000000,12.712,12.7442,12.1003,12.1462,542803.44259895,0
+BKE.US,D,20200720,000000,11.9644,11.9644,11.3147,11.5189,769924.71381944,0
+BKE.US,D,20200721,000000,11.6928,12.0847,11.6088,11.9644,423861.52361341,0
+BKE.US,D,20200722,000000,11.7994,11.9488,11.472,11.812,429598.96648177,0
+BKE.US,D,20200723,000000,11.8189,11.8736,11.4437,11.7749,750943.86911079,0
+BKE.US,D,20200724,000000,11.8189,11.8189,11.3665,11.4203,454657.03840276,0
+BKE.US,D,20200727,000000,11.2981,11.3225,11.0274,11.2463,476122.81198841,0
+BKE.US,D,20200728,000000,11.2981,11.9039,11.2981,11.8062,597706.24721426,0
+BKE.US,D,20200729,000000,11.9107,12.4638,11.855,12.4472,511827.80116941,0
+BKE.US,D,20200730,000000,12.3035,12.3876,12.115,12.2888,830489.22623851,0
+BKE.US,D,20200731,000000,12.2888,12.3572,12.0406,12.116,1101042.5101249,0
+BKE.US,D,20200803,000000,12.1677,12.2507,11.3528,11.8736,910950.56826941,0
+BKE.US,D,20200804,000000,11.8814,13.0979,11.8736,13.0226,1381772.9491812,0
+BKE.US,D,20200805,000000,13.2122,13.2943,12.3953,12.667,1018799.3471818,0
+BKE.US,D,20200806,000000,12.5009,12.6142,12.1228,12.372,510739.87720061,0
+BKE.US,D,20200807,000000,12.4335,13.3392,12.3798,13.2874,656798.01966053,0
+BKE.US,D,20200810,000000,13.3989,13.6343,13.1673,13.3021,549109.92189878,0
+BKE.US,D,20200811,000000,13.5816,13.9675,13.2796,13.347,815190.7431853,0
+BKE.US,D,20200812,000000,13.6646,13.9597,13.1956,13.2796,630715.47747353,0
+BKE.US,D,20200813,000000,13.1429,13.2415,12.9161,13.0979,482276.79771218,0
+BKE.US,D,20200814,000000,13.0901,13.3783,12.9318,13.3167,364211.97265069,0
+BKE.US,D,20200817,000000,13.4389,13.5747,12.9992,13.4301,381796.83589798,0
+BKE.US,D,20200818,000000,13.2728,13.2728,12.667,12.7726,568838.90623226,0
+BKE.US,D,20200819,000000,12.712,12.8233,12.5918,12.712,358823.52514767,0
+BKE.US,D,20200820,000000,12.539,12.6904,12.3572,12.372,495616.40355347,0
+BKE.US,D,20200821,000000,14.4365,15.6676,14.2167,14.7013,5604846.1219192,0
+BKE.US,D,20200824,000000,14.6612,14.8362,13.4536,13.6802,1893747.1032458,0
+BKE.US,D,20200825,000000,13.6724,14.1522,13.4301,13.99,862807.62989482,0
+BKE.US,D,20200826,000000,14.119,14.6554,14.119,14.5713,762156.75246181,0
+BKE.US,D,20200827,000000,14.3975,14.7834,14.3759,14.5713,614609.49487998,0
+BKE.US,D,20200828,000000,14.7013,14.7013,14.1796,14.3446,594954.19871748,0
+BKE.US,D,20200831,000000,14.2548,14.3975,13.9743,14.1629,657751.87209601,0
+BKE.US,D,20200901,000000,14.0877,14.6026,13.944,14.4502,669381.29830244,0
+BKE.US,D,20200902,000000,14.6104,15.2749,14.4912,15.1908,839217.18071255,0
+BKE.US,D,20200903,000000,15.3344,15.653,14.9045,15.1684,1026636.9029231,0
+BKE.US,D,20200904,000000,15.4263,15.6364,15.0638,15.5465,838891.72462405,0
+BKE.US,D,20200908,000000,15.4547,15.7507,15.2749,15.6139,533166.66734948,0
+BKE.US,D,20200909,000000,15.569,15.7663,15.3892,15.7428,465469.75404748,0
+BKE.US,D,20200910,000000,15.8719,16.0594,15.4703,15.5162,559979.95056537,0
+BKE.US,D,20200911,000000,15.735,15.8484,15.3491,15.6901,325297.45424472,0
+BKE.US,D,20200914,000000,15.9246,16.6271,15.9246,16.6057,632285.44489416,0
+BKE.US,D,20200915,000000,16.7424,16.9232,16.0439,16.0985,491980.0970049,0
+BKE.US,D,20200916,000000,16.248,16.7346,16.1376,16.5744,467115.45653274,0
+BKE.US,D,20200917,000000,16.3868,16.5666,16.1738,16.4151,396590.75966933,0
+BKE.US,D,20200918,000000,16.4151,16.4874,16.2089,16.2949,947905.18601664,0
+BKE.US,D,20200921,000000,16.0243,16.075,15.2827,15.4106,391994.46000436,0
+BKE.US,D,20200922,000000,15.3647,15.6979,15.2368,15.5768,349881.67028843,0
+BKE.US,D,20200923,000000,15.7194,16.0594,15.2075,15.2143,397958.08461976,0
+BKE.US,D,20200924,000000,15.1908,15.6285,14.926,15.396,553918.07505532,0
+BKE.US,D,20200925,000000,15.2827,15.569,15.267,15.3491,400978.27618318,0
+BKE.US,D,20200928,000000,15.5846,16.122,15.5465,15.7126,670760.90461471,0
+BKE.US,D,20200929,000000,15.6442,15.6442,14.9338,15.3286,461829.35371163,0
+BKE.US,D,20200930,000000,15.5162,15.8651,15.27,15.4106,805323.6924015,0
+BKE.US,D,20201001,000000,15.3422,16.1141,15.3422,16.0379,962091.1823774,0
+BKE.US,D,20201002,000000,15.3344,16.3701,15.267,16.2285,636459.06102281,0
+BKE.US,D,20201005,000000,16.4395,17.8153,16.3936,17.5349,1309438.7983415,0
+BKE.US,D,20201006,000000,17.5642,18.0644,17.1949,17.2867,1233431.4968677,0
+BKE.US,D,20201007,000000,17.6931,18.5628,17.6931,17.9882,1040999.9555836,0
+BKE.US,D,20201008,000000,18.3517,18.4259,17.7234,17.9961,548835.63815123,0
+BKE.US,D,20201009,000000,18.0029,18.2599,17.7459,17.7831,390704.91701218,0
+BKE.US,D,20201012,000000,17.7615,18.0253,17.5945,17.6638,373564.22968442,0
+BKE.US,D,20201013,000000,17.6179,17.9726,17.3824,17.8593,526005.60995561,0
+BKE.US,D,20201014,000000,17.8906,18.2549,17.7508,17.9677,430163.90912596,0
+BKE.US,D,20201015,000000,17.7362,18.1045,17.6492,18.0664,313838.94365709,0
+BKE.US,D,20201016,000000,18.0586,18.0664,17.5153,17.5456,286900.79992925,0
+BKE.US,D,20201019,000000,17.6218,17.8866,17.1949,17.2466,406362.62989893,0
+BKE.US,D,20201020,000000,17.4469,18.0127,17.3541,17.4157,401179.89520657,0
+BKE.US,D,20201021,000000,17.4538,17.8143,17.2398,17.6833,281126.51297539,0
+BKE.US,D,20201022,000000,17.7518,18.9399,17.7322,18.6097,644551.45502212,0
+BKE.US,D,20201023,000000,18.6097,19.1988,18.4572,19.0913,501863.5229378,0
+BKE.US,D,20201026,000000,18.808,18.8275,18.1045,18.2647,456188.11484427,0
+BKE.US,D,20201027,000000,18.1954,18.808,18.0283,18.3116,504348.45181479,0
+BKE.US,D,20201028,000000,17.8593,18.2354,17.5388,17.6531,628388.15940669,0
+BKE.US,D,20201029,000000,17.5905,18.1729,17.4538,18.0742,505845.75451125,0
+BKE.US,D,20201030,000000,18.0811,18.464,17.9794,18.3429,582703.5402918,0
+BKE.US,D,20201102,000000,18.5638,19.192,18.3576,19.0611,531357.21337315,0
+BKE.US,D,20201103,000000,19.451,20.1036,19.1529,19.9795,1006167.9665394,0
+BKE.US,D,20201104,000000,19.5897,19.8799,19.0386,19.8652,720199.52666239,0
+BKE.US,D,20201105,000000,19.8037,20.0186,19.106,19.5751,459351.58896238,0
+BKE.US,D,20201106,000000,19.6043,20.0039,19.2525,19.3601,405574.57584816,0
+BKE.US,D,20201109,000000,20.685,22.7516,20.685,22.3529,955735.57763025,0
+BKE.US,D,20201110,000000,22.5757,23.884,22.4681,23.7697,729310.25024679,0
+BKE.US,D,20201111,000000,23.5625,23.5694,22.0842,22.2396,654406.22444409,0
+BKE.US,D,20201112,000000,21.9777,21.9777,20.7309,21.0212,622065.30495775,0
+BKE.US,D,20201113,000000,21.1667,21.5194,20.5091,21.0514,415922.64663697,0
+BKE.US,D,20201116,000000,21.0827,21.5565,20.9752,21.2126,711473.61908199,0
+BKE.US,D,20201117,000000,20.9605,21.3729,20.8833,21.2419,511355.99218576,0
+BKE.US,D,20201118,000000,21.3729,21.8516,21.0974,21.1052,445325.25030541,0
+BKE.US,D,20201119,000000,21.113,22.1243,20.7387,22.0539,765544.36143331,0
+BKE.US,D,20201120,000000,22.3226,22.5835,20.7075,21.2888,1169289.0143688,0
+BKE.US,D,20201123,000000,21.6337,22.0324,21.2967,21.3729,830892.46428527,0
+BKE.US,D,20201124,000000,21.9328,21.9328,21.0593,21.5351,554984.50664092,0
+BKE.US,D,20201125,000000,21.3416,21.9855,21.0593,21.8478,499032.66903592,0
+BKE.US,D,20201127,000000,21.7481,21.9699,21.281,21.4715,214570.74287679,0
+BKE.US,D,20201130,000000,21.3133,21.3201,20.2033,20.5306,818655.11066824,0
+BKE.US,D,20201201,000000,20.8833,21.1296,20.516,21.0915,588839.10397283,0
+BKE.US,D,20201202,000000,21.1589,21.6718,20.8755,21.3269,455050.04198133,0
+BKE.US,D,20201203,000000,21.4198,21.8087,21.2732,21.5038,333495.26326641,0
+BKE.US,D,20201204,000000,21.4793,21.7168,21.2273,21.6718,325004.74845443,0
+BKE.US,D,20201207,000000,21.5272,22.9274,21.2058,22.5972,829637.71848495,0
+BKE.US,D,20201208,000000,23.0886,24.9686,22.7809,23.8068,1822497.8060344,0
+BKE.US,D,20201209,000000,24.1137,25.247,24.1137,24.7252,825562.35325094,0
+BKE.US,D,20201210,000000,24.4282,24.8796,24.1137,24.4194,755301.70566689,0
+BKE.US,D,20201211,000000,24.312,24.9022,24.268,24.8102,564782.98648782,0
+BKE.US,D,20201214,000000,25.1474,25.6448,24.5728,24.5816,774932.43910573,0
+BKE.US,D,20201215,000000,24.8952,25.4151,24.6266,25.1552,527794.59499556,0
+BKE.US,D,20201216,000000,25.2011,25.6448,24.8874,25.0096,553271.2566656,0
+BKE.US,D,20201217,000000,25.1083,25.3525,24.4351,24.8562,933781.61991185,0
+BKE.US,D,20201218,000000,24.9227,25.4004,24.5425,24.7829,2173165.48348,0
+BKE.US,D,20201221,000000,24.3627,24.8102,23.9993,24.5856,606936.71407652,0
+BKE.US,D,20201222,000000,24.7087,24.7986,23.7687,23.884,509257.92620643,0
+BKE.US,D,20201223,000000,24.0491,24.8641,24.0491,24.6921,417128.26698997,0
+BKE.US,D,20201224,000000,24.8396,25.1777,24.5093,24.7653,207406.61514248,0
+BKE.US,D,20201228,000000,24.8396,25.1444,24.5592,24.9881,563371.65332416,0
+BKE.US,D,20201229,000000,24.9138,24.9686,24.182,24.5934,337609.51947955,0
+BKE.US,D,20201230,000000,24.5269,25.1288,23.8761,23.9417,484564.20135307,0
+BKE.US,D,20201231,000000,23.9172,24.4018,23.3729,24.0569,473537.58532314,0
+BKE.US,D,20210104,000000,24.3032,24.4937,23.4316,23.6211,415432.41561058,0
+BKE.US,D,20210105,000000,23.6123,25.2187,23.415,24.8308,630784.04841042,0
+BKE.US,D,20210106,000000,25.4171,26.8573,25.4082,26.7342,986999.83106279,0
+BKE.US,D,20210107,000000,26.8417,27.2784,26.7752,26.9394,442176.10444277,0
+BKE.US,D,20210108,000000,27.0067,27.1885,26.5368,27.0468,451508.91598694,0
+BKE.US,D,20210111,000000,26.7674,28.0034,26.7674,27.6409,450838.55832038,0
+BKE.US,D,20210112,000000,27.6252,28.4568,27.5823,27.9624,588750.06409955,0
+BKE.US,D,20210113,000000,27.5422,27.9008,27.1631,27.2618,430776.95377066,0
+BKE.US,D,20210114,000000,27.4025,27.8803,27.3116,27.6409,425012.90128499,0
+BKE.US,D,20210115,000000,27.212,27.7269,26.6521,27.1797,382090.56513508,0
+BKE.US,D,20210119,000000,27.55,27.6126,26.4293,26.5622,328975.72211287,0
+BKE.US,D,20210120,000000,26.6521,27.1885,26.612,26.9394,319150.63264867,0
+BKE.US,D,20210121,000000,27.1885,27.9115,27.0518,27.5667,377315.16227675,0
+BKE.US,D,20210122,000000,27.3849,27.8549,27.1055,27.8471,367420.47842885,0
+BKE.US,D,20210125,000000,27.9624,29.256,27.9203,28.4568,534088.79293356,0
+BKE.US,D,20210126,000000,28.704,28.9434,27.4514,28.4157,663386.97028246,0
+BKE.US,D,20210127,000000,28.0523,30.2448,27.5667,29.7983,1363360.1174572,0
+BKE.US,D,20210128,000000,30.326,33.2767,30.0289,33.0129,2571088.7709079,0
+BKE.US,D,20210129,000000,32.8322,34.8968,31.8678,32.3954,1724505.8434377,0
+BKE.US,D,20210201,000000,32.3954,32.3954,29.471,30.9611,829663.30465543,0
+BKE.US,D,20210202,000000,31.2249,31.8599,30.0807,31.3812,505892.83306494,0
+BKE.US,D,20210203,000000,31.39,32.3534,31.2825,32.1893,390266.88177357,0
+BKE.US,D,20210204,000000,32.7725,34.1171,32.6661,33.7956,562738.13974308,0
+BKE.US,D,20210205,000000,34.034,34.034,32.4355,33.2767,547741.57350152,0
+BKE.US,D,20210208,000000,33.4077,33.4614,32.0163,32.1805,798163.65845446,0
+BKE.US,D,20210209,000000,32.0818,32.542,31.7438,32.3046,474068.7542223,0
+BKE.US,D,20210210,000000,32.6993,33.6637,32.0231,33.0951,462043.25409684,0
+BKE.US,D,20210211,000000,33.2094,33.6314,32.3779,32.9631,629872.15729452,0
+BKE.US,D,20210212,000000,32.6329,32.84,31.8766,32.0397,410957.90611709,0
+BKE.US,D,20210216,000000,32.3046,32.3446,31.2424,31.8844,381213.47121104,0
+BKE.US,D,20210217,000000,31.2415,32.2879,31.092,31.8844,323124.67664758,0
+BKE.US,D,20210218,000000,31.7105,31.7105,30.6894,31.39,408201.76383301,0
+BKE.US,D,20210219,000000,31.645,32.071,31.2502,31.7779,370983.09680644,0
+BKE.US,D,20210222,000000,31.6782,32.7169,31.39,32.2625,396861.97307642,0
+BKE.US,D,20210223,000000,31.818,32.5566,30.9992,32.1306,416816.11571012,0
+BKE.US,D,20210224,000000,32.3779,33.2846,31.7603,32.4775,723374.25869551,0
+BKE.US,D,20210225,000000,32.5019,33.1145,31.3568,31.5287,543571.02771333,0
+BKE.US,D,20210226,000000,31.3079,31.901,30.2859,31.6694,637962.5044002,0
+BKE.US,D,20210301,000000,32.1306,32.8322,31.6197,32.073,412676.27332651,0
+BKE.US,D,20210302,000000,32.0231,32.1805,30.7344,30.8047,507101.5237584,0
+BKE.US,D,20210303,000000,30.8789,31.8258,30.1198,31.2073,511172.79520513,0
+BKE.US,D,20210304,000000,31.1174,31.5131,29.6606,30.4677,818903.80824531,0
+BKE.US,D,20210305,000000,30.7061,31.1428,29.939,30.9454,529780.08182479,0
+BKE.US,D,20210308,000000,31.3314,32.7404,30.9689,32.5019,757524.63215816,0
+BKE.US,D,20210309,000000,32.6827,32.9788,32.2625,32.4277,529537.52492863,0
+BKE.US,D,20210310,000000,32.4863,33.3423,32.1151,32.9231,533205.5583286,0
+BKE.US,D,20210311,000000,33.1438,33.5113,32.9465,33.5064,411605.74795363,0
+BKE.US,D,20210312,000000,33.3334,33.779,32.542,33.4908,667155.3014707,0
+BKE.US,D,20210315,000000,33.5484,35.5163,33.5484,35.3189,746544.07123509,0
+BKE.US,D,20210316,000000,34.7424,35.1216,33.564,34.6936,605653.31176526,0
+BKE.US,D,20210317,000000,34.3965,34.7473,33.8611,34.545,383875.45638774,0
+BKE.US,D,20210318,000000,34.289,35.0316,33.4409,33.7047,402480.69611375,0
+BKE.US,D,20210319,000000,33.7302,34.1581,32.7814,33.7458,912592.17696738,0
+BKE.US,D,20210322,000000,34.2802,34.4708,33.1029,33.4409,362905.03106259,0
+BKE.US,D,20210323,000000,33.3999,33.6139,32.1629,32.1971,713316.84680335,0
+BKE.US,D,20210324,000000,32.626,32.9465,31.4887,31.604,530584.51102467,0
+BKE.US,D,20210325,000000,31.1917,32.9963,30.2859,32.9143,639843.59965386,0
+BKE.US,D,20210326,000000,33.6139,34.1005,33.1947,33.779,497675.57855368,0
+BKE.US,D,20210329,000000,33.7458,34.1258,31.7857,31.901,493989.12311097,0
+BKE.US,D,20210330,000000,32.0642,33.2679,31.901,32.8479,356052.0311613,0
+BKE.US,D,20210331,000000,32.6661,33.2436,32.246,32.3623,424998.57302952,0
+BKE.US,D,20210401,000000,32.6915,32.9895,32.0231,32.4277,562731.99906217,0
+BKE.US,D,20210405,000000,32.6915,32.9553,31.905,32.6915,380513.43358671,0
+BKE.US,D,20210406,000000,32.9143,34.6115,32.6993,32.9963,860388.20161426,0
+BKE.US,D,20210407,000000,33.1781,33.5151,32.542,33.3667,738483.40408717,0
+BKE.US,D,20210408,000000,33.5484,34.0584,32.7569,33.9177,521063.38526576,0
+BKE.US,D,20210409,000000,34.1991,35.4185,33.8776,35.3775,831696.89348516,0
+BKE.US,D,20210412,000000,35.5915,36.3155,34.9075,36.0194,755392.7924338,0
+BKE.US,D,20210413,000000,36.0194,36.2432,34.3399,34.9241,782662.53293105,0
+BKE.US,D,20210414,000000,34.6916,36.1523,34.6174,35.6208,502027.27442887,0
+BKE.US,D,20210415,000000,35.7869,35.9071,34.9241,35.0981,429873.25022931,0
+BKE.US,D,20210416,000000,35.2642,36.0527,35.1244,35.5807,405972.69666082,0
+BKE.US,D,20210419,000000,35.613,36.0116,34.974,35.4468,402767.26122313,0
+BKE.US,D,20210420,000000,35.3062,35.3472,33.3539,33.8689,435714.06122642,0
+BKE.US,D,20210421,000000,33.9774,35.2056,33.8317,35.1567,284165.12658156,0
+BKE.US,D,20210422,000000,35.5807,36.2188,34.9496,35.2974,402441.80513463,0
+BKE.US,D,20210423,000000,35.356,36.6926,34.7493,36.3097,323917.84793245,0
+BKE.US,D,20210426,000000,36.5344,36.9047,34.7238,35.1489,355547.47187945,0
+BKE.US,D,20210427,000000,35.015,36.6341,34.974,35.9951,320365.46402305,0
+BKE.US,D,20210428,000000,36.0194,36.5246,35.6257,35.9706,177904.73713258,0
+BKE.US,D,20210429,000000,36.4523,37.8095,35.8123,36.2442,419348.12314079,0
+BKE.US,D,20210430,000000,36.0194,36.3692,34.5675,34.8245,483985.95390023,0
+BKE.US,D,20210503,000000,35.1899,36.6174,34.9896,36.2696,418381.98934347,0
+BKE.US,D,20210504,000000,36.1954,36.295,35.0404,35.6872,574091.23530833,0
+BKE.US,D,20210505,000000,35.953,36.1279,35.4635,35.8377,212347.81638552,0
+BKE.US,D,20210506,000000,36.1435,37.7303,35.871,37.6229,624328.14587498,0
+BKE.US,D,20210507,000000,37.3659,38.3205,37.1236,38.2043,374785.20173971,0
+BKE.US,D,20210510,000000,38.595,38.7944,36.6595,36.8412,425516.43712004,0
+BKE.US,D,20210511,000000,35.9951,36.2275,34.3183,35.7947,465883.22656244,0
+BKE.US,D,20210512,000000,35.5466,36.0038,33.778,34.0858,524679.22287795,0
+BKE.US,D,20210513,000000,34.2353,35.7869,34.2353,35.1811,578101.0999459,0
+BKE.US,D,20210514,000000,35.4556,37.7724,34.9584,37.5808,714151.97940781,0
+BKE.US,D,20210517,000000,37.5721,38.3528,37.19,37.7802,482802.84937725,0
+BKE.US,D,20210518,000000,38.1134,38.1954,36.1114,36.2275,788336.52209662,0
+BKE.US,D,20210519,000000,35.6384,35.6384,34.1268,34.9329,649954.23078061,0
+BKE.US,D,20210520,000000,34.9584,35.1713,32.5488,33.1057,1096631.4543342,0
+BKE.US,D,20210521,000000,33.562,34.375,32.6241,33.479,1298181.9067773,0
+BKE.US,D,20210524,000000,33.4624,33.8864,32.5997,33.7204,836097.71480766,0
+BKE.US,D,20210525,000000,34.035,34.5421,33.1811,33.3804,1116478.1350518,0
+BKE.US,D,20210526,000000,34.5089,36.1611,34.0937,35.2974,1960729.650668,0
+BKE.US,D,20210527,000000,35.2896,35.871,34.7668,35.695,807110.6305478,0
+BKE.US,D,20210528,000000,35.7038,35.78,34.4434,34.974,610580.18475283,0
+BKE.US,D,20210601,000000,35.5553,35.9873,35.1489,35.8201,810571.9276903,0
+BKE.US,D,20210602,000000,35.5719,35.6472,34.8,35.3228,718528.23800665,0
+BKE.US,D,20210603,000000,35.356,35.4468,34.035,34.0858,781384.24785388,0
+BKE.US,D,20210604,000000,34.0438,34.292,32.4912,32.7814,1304649.0672277,0
+BKE.US,D,20210607,000000,32.9895,33.2465,32.5576,32.6905,1082785.2423174,0
+BKE.US,D,20210608,000000,32.8723,32.9026,32.2264,32.7071,1128353.1884949,0
+BKE.US,D,20210609,000000,32.7326,32.9973,32.3417,32.5909,509112.5967581,0
+BKE.US,D,20210610,000000,32.6739,32.9808,31.9254,32.6241,625037.39452067,0
+BKE.US,D,20210611,000000,32.9397,34.0183,32.6153,34.0027,743090.96166716,0
+BKE.US,D,20210614,000000,33.8864,34.4434,33.7116,34.3261,762393.16867703,0
+BKE.US,D,20210615,000000,34.2441,34.3838,33.7116,33.9686,569007.77495743,0
+BKE.US,D,20210616,000000,33.9686,35.2319,33.2386,35.1234,905424.97889262,0
+BKE.US,D,20210617,000000,35.2319,35.6384,34.2314,34.8245,716760.74534992,0
+BKE.US,D,20210618,000000,34.2753,34.6496,33.1556,33.3461,734351.74927811,0
+BKE.US,D,20210621,000000,33.6949,35.099,33.6949,34.8245,495001.31201515,0
+BKE.US,D,20210622,000000,34.7746,35.7381,34.2441,35.5885,462249.99035432,0
+BKE.US,D,20210623,000000,35.6872,36.8089,35.5885,36.6673,447841.9060338,0
+BKE.US,D,20210624,000000,37.1158,37.9043,36.5852,37.7059,561560.1524542,0
+BKE.US,D,20210625,000000,38.0714,39.3288,37.6473,38.6185,1972037.7145732,0
+BKE.US,D,20210628,000000,39.8643,40.1467,37.6317,38.087,1430475.7129659,0
+BKE.US,D,20210629,000000,38.0958,39.0836,37.6473,38.7426,429323.65928741,0
+BKE.US,D,20210630,000000,38.6097,41.8234,38.6097,41.3084,1103622.6195561,0
+BKE.US,D,20210701,000000,41.4756,42.1693,40.6029,41.6328,577068.44210534,0
+BKE.US,D,20210702,000000,41.625,41.6749,40.985,41.0524,471191.84521356,0
+BKE.US,D,20210706,000000,41.1013,41.1355,38.769,38.9184,909983.41102528,0
+BKE.US,D,20210707,000000,38.9351,39.0944,37.5643,37.7225,688597.53577951,0
+BKE.US,D,20210708,000000,36.7425,37.6981,36.1866,37.2486,885484.14106756,0
+BKE.US,D,20210709,000000,37.7059,39.4168,37.4988,39.3914,885584.43885585,0
+BKE.US,D,20210712,000000,38.9273,40.0383,38.4778,39.7412,602569.66649905,0
+BKE.US,D,20210713,000000,39.6806,39.7451,38.6429,38.7768,387218.03369921,0
+BKE.US,D,20210714,000000,39.0026,39.4295,37.9902,38.3753,548161.18669739,0
+BKE.US,D,20210715,000000,37.999,38.2658,37.2379,37.6649,658524.5744445,0
+BKE.US,D,20210716,000000,38.0908,38.3498,35.4654,35.6072,804785.35937461,0
+BKE.US,D,20210719,000000,34.5118,36.3087,34.1855,34.9046,732051.04082858,0
+BKE.US,D,20210720,000000,34.9046,36.4181,34.3281,36.1768,668137.81041713,0
+BKE.US,D,20210721,000000,36.6028,37.7157,36.5657,36.8119,399504.51276356,0
+BKE.US,D,20210722,000000,36.8119,36.8783,35.5485,35.9169,300445.09513438,0
+BKE.US,D,20210723,000000,36.1338,36.6946,35.5406,36.126,519427.9172487,0
+BKE.US,D,20210726,000000,36.2168,36.8959,35.8836,36.5695,289096.09335641,0
+BKE.US,D,20210727,000000,36.21,36.5148,35.2397,35.6325,397025.72456748,0
+BKE.US,D,20210728,000000,36.0342,36.6028,35.1059,35.4566,302380.43306946,0
+BKE.US,D,20210729,000000,36.042,36.2686,35.2319,35.2642,342826.02791694,0
+BKE.US,D,20210730,000000,35.2319,36.7698,35.0053,35.1889,410621.19211358,0
+BKE.US,D,20210802,000000,35.1889,36.0673,34.9965,35.3482,387545.53668135,0
+BKE.US,D,20210803,000000,35.4566,36.2686,34.0438,36.0342,590050.86500675,0
+BKE.US,D,20210804,000000,35.44,35.7742,33.8933,33.9519,503293.2781442,0
+BKE.US,D,20210805,000000,34.0272,35.7537,33.9686,35.1801,431767.65029163,0
+BKE.US,D,20210806,000000,35.7244,36.0673,35.3824,36.0342,351979.73626776,0
+BKE.US,D,20210809,000000,36.0839,36.0839,35.1557,35.7498,345469.5910509,0
+BKE.US,D,20210810,000000,35.8329,38.1583,35.6833,37.8827,587897.53289918,0
+BKE.US,D,20210811,000000,38.1828,38.2169,36.937,37.7568,306912.25558483,0
+BKE.US,D,20210812,000000,38.3919,39.1364,37.3053,38.2335,889666.96821758,0
+BKE.US,D,20210813,000000,37.9902,38.6019,37.5896,37.8398,526773.19507001,0
+BKE.US,D,20210816,000000,37.3053,37.531,36.7034,37.1802,565815.64432838,0
+BKE.US,D,20210817,000000,36.636,36.937,34.5899,35.4899,872727.8999132,0
+BKE.US,D,20210818,000000,35.3062,36.8041,35.1645,35.9843,576627.33652628,0
+BKE.US,D,20210819,000000,35.2319,36.3263,34.93,35.9921,913535.79493468,0
+BKE.US,D,20210820,000000,36.5774,37.2135,33.0901,34.9046,1838916.9633546,0
+BKE.US,D,20210823,000000,35.0883,36.0254,34.2617,34.3281,905860.96723759,0
+BKE.US,D,20210824,000000,34.5783,36.3556,34.5039,36.0585,783245.89761799,0
+BKE.US,D,20210825,000000,35.8504,35.9579,34.3692,34.6457,560209.20265287,0
+BKE.US,D,20210826,000000,33.8679,34.1356,32.4804,32.9397,968811.13419219,0
+BKE.US,D,20210827,000000,33.0823,33.9686,32.6641,33.9021,664058.35139585,0
+BKE.US,D,20210830,000000,34.1268,34.1268,32.8234,33.0159,1177093.8198119,0
+BKE.US,D,20210831,000000,33.1741,33.3832,32.07,32.3886,609667.27019011,0
+BKE.US,D,20210901,000000,32.8234,32.9064,32.0407,32.1961,667423.44453734,0
+BKE.US,D,20210902,000000,32.245,33.5083,32.245,33.3413,1003781.288557,0
+BKE.US,D,20210903,000000,33.056,33.9177,32.6641,33.3413,710795.07384087,0
+BKE.US,D,20210907,000000,33.3246,33.3413,32.585,32.839,542755.34059844,0
+BKE.US,D,20210908,000000,32.9319,33.1654,32.328,32.6885,845044.68690099,0
+BKE.US,D,20210909,000000,32.8723,33.9519,32.5547,33.566,829329.66099237,0
+BKE.US,D,20210910,000000,33.7262,33.9353,32.5634,32.5967,543425.69826501,0
+BKE.US,D,20210913,000000,33.056,33.1488,31.8707,32.6885,669202.19510908,0
+BKE.US,D,20210914,000000,32.8645,32.9397,32.3006,32.8479,553297.8662829,0
+BKE.US,D,20210915,000000,32.9641,33.5748,32.6973,33.2152,441314.36222101,0
+BKE.US,D,20210916,000000,33.3158,34.4776,33.2504,34.1356,454210.8155896,0
+BKE.US,D,20210917,000000,34.2275,34.7043,34.0682,34.4111,979893.01635035,0
+BKE.US,D,20210920,000000,33.6755,34.2695,33.1654,33.9265,669874.59966929,0
+BKE.US,D,20210921,000000,34.3027,34.8469,33.5914,34.4199,734612.728217,0
+BKE.US,D,20210922,000000,34.9388,36.042,34.6789,35.5485,430176.19048779,0
+BKE.US,D,20210923,000000,35.866,36.8871,35.7331,35.9579,429590.77890722,0
+BKE.US,D,20210924,000000,35.5983,36.4269,35.0306,35.8163,390422.44569008,0
+BKE.US,D,20210927,000000,36.1768,37.1714,36.042,36.8363,400720.36758476,0
+BKE.US,D,20210928,000000,36.6194,37.1373,36.1934,36.5442,342300.9996987,0
+BKE.US,D,20210929,000000,36.5862,37.447,36.0761,36.5021,512844.08386086,0
+BKE.US,D,20210930,000000,36.2598,36.2598,33.0481,33.1077,842892.37824025,0
+BKE.US,D,20211001,000000,33.2661,34.294,32.5469,33.8757,591814.26387621,0
+BKE.US,D,20211004,000000,33.7673,36.0175,33.4664,35.2056,675033.79508481,0
+BKE.US,D,20211005,000000,35.2896,35.7156,34.1601,34.6037,538425.13710646,0
+BKE.US,D,20211006,000000,34.2529,34.5704,33.438,33.7926,637813.0811646,0
+BKE.US,D,20211007,000000,34.4111,35.6413,34.3174,35.2397,574621.38076067,0
+BKE.US,D,20211008,000000,35.1645,35.4069,34.5039,34.7209,330561.0412358,0
+BKE.US,D,20211011,000000,35.1224,35.3628,33.4419,33.483,372213.2798831,0
+BKE.US,D,20211012,000000,33.9265,34.3858,33.7507,34.2021,272709.68633439,0
+BKE.US,D,20211013,000000,34.2196,34.2363,33.2826,33.6001,447377.26117788,0
+BKE.US,D,20211014,000000,33.9803,34.8225,33.5592,34.8147,394574.56943553,0
+BKE.US,D,20211015,000000,35.5983,36.3917,35.3297,35.6745,490414.22337154,0
+BKE.US,D,20211018,000000,35.615,36.2393,34.3261,36.2393,459374.1047924,0
+BKE.US,D,20211019,000000,36.5344,36.5685,35.8094,35.868,369011.93823268,0
+BKE.US,D,20211020,000000,35.868,36.7464,35.4381,35.9022,409967.20959612,0
+BKE.US,D,20211021,000000,36.1894,37.0317,36.0204,36.4083,295774.08385161,0
+BKE.US,D,20211022,000000,36.4592,36.636,35.6745,35.7507,249452.88081518,0
+BKE.US,D,20211025,000000,35.8269,36.5432,35.5905,36.2393,314962.68826456,0
+BKE.US,D,20211026,000000,36.4338,36.7201,35.4899,35.6072,323547.36018391,0
+BKE.US,D,20211027,000000,35.6833,35.6833,34.4102,34.4102,295084.28069548,0
+BKE.US,D,20211028,000000,34.6887,35.354,34.6623,35.0336,316775.21258134,0
+BKE.US,D,20211029,000000,34.9329,35.2954,34.3174,35.0922,377689.74381257,0
+BKE.US,D,20211101,000000,35.5397,37.1421,35.5065,36.5432,588154.41805079,0
+BKE.US,D,20211102,000000,36.6604,37.5974,35.9452,37.3864,461585.77336866,0
+BKE.US,D,20211103,000000,37.2173,39.7216,37.2173,39.2576,657449.95528435,0
+BKE.US,D,20211104,000000,39.4012,40.2346,38.9078,40.1173,446404.98669965,0
+BKE.US,D,20211105,000000,40.8433,42.1419,40.4389,40.8433,424730.4299629,0
+BKE.US,D,20211108,000000,40.9782,41.4003,40.2786,40.9948,341355.33483777,0
+BKE.US,D,20211109,000000,40.987,41.9143,40.5317,41.6524,253146.50038562,0
+BKE.US,D,20211110,000000,41.4843,41.8888,40.6245,40.7925,304508.17900655,0
+BKE.US,D,20211111,000000,41.0876,41.2733,40.4975,41.0544,270992.3425718,0
+BKE.US,D,20211112,000000,41.6954,41.9143,40.9528,41.6954,346223.87135664,0
+BKE.US,D,20211115,000000,42.2006,42.7653,41.8038,42.6226,645867.6076316,0
+BKE.US,D,20211116,000000,42.5885,43.8205,42.3569,43.7942,396538.56388155,0
+BKE.US,D,20211117,000000,43.845,44.3843,42.8835,43.4903,959472.1819671,0
+BKE.US,D,20211118,000000,44.1313,45.5978,43.7864,45.3213,972304.15818608,0
+BKE.US,D,20211119,000000,48.0612,48.1452,42.0911,42.3696,1106697.0538009,0
+BKE.US,D,20211122,000000,42.6647,44.2329,42.2094,44.0306,647610.53756468,0
+BKE.US,D,20211123,000000,42.6813,44.3003,42.6725,43.5665,542289.67229572,0
+BKE.US,D,20211124,000000,42.8425,43.2636,42.0237,42.6304,359095.76200157,0
+BKE.US,D,20211126,000000,41.0955,42.049,40.1945,40.9274,484189.61981724,0
+BKE.US,D,20211129,000000,41.88,42.2006,40.1173,41.0544,478148.21324358,0
+BKE.US,D,20211130,000000,40.6665,41.0114,38.8872,39.663,860883.54987475,0
+BKE.US,D,20211201,000000,40.5229,41.1462,38.044,38.0938,523327.24962981,0
+BKE.US,D,20211202,000000,38.727,39.9405,38.6684,39.2243,841193.4565204,0
+BKE.US,D,20211203,000000,39.3338,39.9073,38.895,39.5282,633415.33018254,0
+BKE.US,D,20211206,000000,41.8634,41.88,39.8144,40.5317,1226603.0596901,0
+BKE.US,D,20211207,000000,41.2489,42.9011,41.029,42.4116,889637.28825983,0
+BKE.US,D,20211208,000000,42.7906,43.3301,42.1673,42.1839,637522.42226795,0
+BKE.US,D,20211209,000000,42.0237,43.376,41.9055,42.7497,897584.35281082,0
+BKE.US,D,20211210,000000,43.1278,43.4659,41.4756,42.5963,768690.4369555,0
+BKE.US,D,20211213,000000,42.6226,42.8796,40.0588,40.1095,956807.12644994,0
+BKE.US,D,20211214,000000,39.9659,40.9557,39.7216,40.5229,1329013.2422053,0
+BKE.US,D,20211215,000000,40.6157,41.4413,39.3005,41.1717,1049195.7177117,0
+BKE.US,D,20211216,000000,42.0237,42.2748,39.4354,39.6708,1254889.0828788,0
+BKE.US,D,20211217,000000,39.2175,40.4828,38.6664,40.4545,2016706.0509967,0
+BKE.US,D,20211220,000000,39.8643,40.0383,36.8783,37.362,1269921.469759,0
+BKE.US,D,20211221,000000,37.6903,39.236,37.6903,39.1305,870720.92070078,0
+BKE.US,D,20211222,000000,39.2556,40.0578,38.9791,39.7001,417002.38303121,0
+BKE.US,D,20211223,000000,39.8448,40.0001,38.811,39.497,463221.24138573,0
+BKE.US,D,20211227,000000,39.6708,40.8599,39.6229,40.56,536775.34083392,0
+BKE.US,D,20211228,000000,40.4447,40.9567,39.8643,39.9611,479286.28610651,0
+BKE.US,D,20211229,000000,40.1838,41.1833,40.048,41.1306,612552.36677341,0
+BKE.US,D,20211230,000000,41.1111,42.01,40.9762,41.2567,570221.58288498,0
+BKE.US,D,20211231,000000,41.2655,41.4208,40.3382,40.8892,519289.75192811,0
+BKE.US,D,20220103,000000,40.8023,41.5556,39.8409,40.1252,567020.24123456,0
+BKE.US,D,20220104,000000,40.3958,40.5698,39.497,40.2414,604202.06417565,0
+BKE.US,D,20220105,000000,40.1643,40.473,38.9703,39.0337,418387.10657757,0
+BKE.US,D,20220106,000000,39.0337,39.7197,37.9609,39.6708,591346.54867983,0
+BKE.US,D,20220107,000000,39.4686,40.0676,38.1925,38.3859,539847.72818513,0
+BKE.US,D,20220110,000000,38.0762,38.0762,35.9794,36.849,928331.76559967,0
+BKE.US,D,20220111,000000,37.0621,37.6415,36.5012,37.5447,559158.12276956,0
+BKE.US,D,20220112,000000,37.5447,38.0088,36.2892,36.7816,426050.67635965,0
+BKE.US,D,20220113,000000,37.1587,37.5838,36.2989,36.3664,484209.06530681,0
+BKE.US,D,20220114,000000,35.5544,35.8827,33.9402,35.0707,821711.12287034,0
+BKE.US,D,20220118,000000,34.4434,35.6218,33.9305,35.1489,1052310.0663825,0
+BKE.US,D,20220119,000000,35.2642,36.1924,34.7815,34.9065,987413.30357774,0
+BKE.US,D,20220120,000000,35.2163,35.5935,32.2977,32.4423,833596.41078156,0
+BKE.US,D,20220121,000000,32.075,33.143,31.176,32.2303,1520674.1280346,0
+BKE.US,D,20220124,000000,31.4184,36.9751,31.4096,36.8686,2066679.9357307,0
+BKE.US,D,20220125,000000,35.7762,37.8837,35.5641,36.8305,1633454.8971686,0
+BKE.US,D,20220126,000000,37.6903,38.1349,35.5544,35.9022,941365.36084203,0
+BKE.US,D,20220127,000000,36.4914,37.5164,34.9837,35.612,433605.76077889,0
+BKE.US,D,20220128,000000,35.525,35.5974,34.0945,35.2934,964050.05958932,0
+BKE.US,D,20220131,000000,35.1968,36.4338,34.9065,36.3761,573630.6842397,0
+BKE.US,D,20220201,000000,36.1924,37.0044,35.5837,36.5012,785285.62712863,0
+BKE.US,D,20220202,000000,36.9174,36.9262,35.5153,36.1054,768737.51550918,0
+BKE.US,D,20220203,000000,36.212,37.1295,35.1,35.3315,684469.97475773,0
+BKE.US,D,20220204,000000,35.274,35.8778,34.0858,35.5065,437456.9911595,0
+BKE.US,D,20220207,000000,35.3315,36.2794,34.8489,35.9891,394569.45220143,0
+BKE.US,D,20220208,000000,36.1435,37.405,35.9696,37.3229,348786.5821919,0
+BKE.US,D,20220209,000000,37.4773,38.0284,37.1587,38.0088,331833.18563205,0
+BKE.US,D,20220210,000000,37.1099,38.7241,36.8109,37.787,560525.44772,0
+BKE.US,D,20220211,000000,37.5359,37.7147,36.2403,36.511,517636.88531511,0
+BKE.US,D,20220214,000000,36.5304,36.7816,35.4195,35.6413,411279.26841831,0
+BKE.US,D,20220215,000000,36.2892,37.2936,36.1631,37.1197,331656.12933233,0
+BKE.US,D,20220216,000000,36.9849,37.9082,36.7435,37.3708,567782.70911486,0
+BKE.US,D,20220217,000000,36.9458,37.2457,35.7576,35.8827,276723.64475925,0
+BKE.US,D,20220218,000000,35.6804,36.5598,35.6707,35.9119,423131.80603133,0
+BKE.US,D,20220222,000000,35.8446,36.8207,34.8968,35.0228,490981.21290938,0
+BKE.US,D,20220223,000000,35.2934,35.2934,33.8152,34.0077,668457.12582472,0
+BKE.US,D,20220224,000000,33.2348,35.5065,32.7032,35.2359,675230.2968741,0
+BKE.US,D,20220225,000000,35.1,35.5544,34.4718,35.4576,491810.20483292,0
+BKE.US,D,20220228,000000,34.9456,35.313,34.4239,34.7912,831861.66842304,0
+BKE.US,D,20220301,000000,34.7521,34.9652,32.9836,33.6598,571120.16919223,0
+BKE.US,D,20220302,000000,34.1336,35.8153,34.0468,35.2163,779192.02476718,0
+BKE.US,D,20220303,000000,35.1772,35.6559,34.3076,35.4869,485345.09127611,0
+BKE.US,D,20220304,000000,35.2642,35.274,33.8924,34.5783,957965.66824926,0
+BKE.US,D,20220307,000000,34.6847,35.0805,33.1869,33.3892,598233.32232615,0
+BKE.US,D,20220308,000000,33.8054,35.1196,33.6364,33.8435,1107347.9659779,0
+BKE.US,D,20220309,000000,34.7043,35.4674,34.3652,34.4434,779650.52894218,0
+BKE.US,D,20220310,000000,33.9021,35.0131,33.8152,34.5109,784153.69494661,0
+BKE.US,D,20220311,000000,35.5153,36.2403,34.3467,34.975,871776.09437136,0
+BKE.US,D,20220314,000000,35.7283,36.2305,34.4913,34.5685,815722.93553127,0
+BKE.US,D,20220315,000000,34.5685,35.2163,34.2304,34.888,745925.90935631,0
+BKE.US,D,20220316,000000,35.4,36.9174,35.4,36.6272,773345.07308917,0
+BKE.US,D,20220317,000000,36.5012,37.6708,35.9315,37.5447,635312.80058532,0
+BKE.US,D,20220318,000000,37.4294,37.9463,36.6848,37.0523,1753641.3274863,0
+BKE.US,D,20220321,000000,37.1295,37.2164,35.7479,36.0468,483022.89044337,0
+BKE.US,D,20220322,000000,36.4631,37.3033,35.8251,36.1533,716770.9798181,0
+BKE.US,D,20220323,000000,35.9891,36.038,35.0805,35.2837,775539.3430695,0
+BKE.US,D,20220324,000000,35.3413,35.3706,34.5011,34.5978,576503.49946116,0
+BKE.US,D,20220325,000000,34.7912,34.888,34.2108,34.3565,540413.69427614,0
+BKE.US,D,20220328,000000,34.2108,34.3076,32.9407,33.7858,645116.39766632,0
+BKE.US,D,20220329,000000,34.1532,35.612,34.1532,35.3413,705671.69906402,0
+BKE.US,D,20220330,000000,35.1196,35.187,33.3364,33.4673,519138.28179887,0
+BKE.US,D,20220331,000000,33.2064,33.2064,31.8629,31.9303,964057.22371706,0
+BKE.US,D,20220401,000000,32.1043,32.2303,30.2009,30.9249,1297742.8480919,0
+BKE.US,D,20220404,000000,30.9933,31.8727,30.751,31.563,769158.15215187,0
+BKE.US,D,20220405,000000,31.6792,32.326,31.3216,32.075,807485.21208363,0
+BKE.US,D,20220406,000000,31.7173,31.8873,30.8155,31.1955,967236.04953746,0
+BKE.US,D,20220407,000000,31.0216,31.2493,29.8618,31.0411,1134854.1226904,0
+BKE.US,D,20220408,000000,31.1574,32.1863,30.5096,31.4956,861061.62962129,0
+BKE.US,D,20220411,000000,31.5532,32.6163,31.0216,31.2151,1307286.4896808,0
+BKE.US,D,20220412,000000,31.7075,32.4423,30.8771,30.9543,970878.49676695,0
+BKE.US,D,20220413,000000,31.1985,32.1267,31.0588,31.8825,1194834.2469757,0
+BKE.US,D,20220414,000000,32.1072,32.6348,31.6821,31.7554,849975.65367585,0
+BKE.US,D,20220418,000000,31.5503,32.2635,31.2083,32.0095,932335.48955633,0
+BKE.US,D,20220419,000000,32.1072,33.3383,32.1072,33.1332,898648.73750278,0
+BKE.US,D,20220420,000000,33.4654,33.6803,32.5957,32.7423,729167.99113893,0
+BKE.US,D,20220421,000000,33.1039,33.309,32.2049,32.5664,857810.13907673,0
+BKE.US,D,20220422,000000,31.9704,31.9802,29.9673,30.2019,1310020.1161348,0
+BKE.US,D,20220425,000000,29.9967,31.0324,29.6058,30.9835,975653.89962527,0
+BKE.US,D,20220426,000000,30.5048,30.8956,30.0944,30.1824,914009.65081196,0
+BKE.US,D,20220427,000000,30.3289,30.8565,29.8599,30.4657,1005908.0110473,0
+BKE.US,D,20220428,000000,31.0812,31.56,30.3289,31.3548,464193.51586396,0
+BKE.US,D,20220429,000000,30.8761,31.0714,30.2117,30.3484,427903.11510238,0
+BKE.US,D,20220502,000000,30.5439,31.4525,30.0455,31.433,433874.92729234,0
+BKE.US,D,20220503,000000,31.6382,31.7847,30.9298,31.6284,526305.47987363,0
+BKE.US,D,20220504,000000,31.5307,32.2049,30.5341,32.1267,549213.29002752,0
+BKE.US,D,20220505,000000,31.648,31.9216,30.6513,31.7554,623326.19143899,0
+BKE.US,D,20220506,000000,31.5307,31.5307,30.4559,30.9054,772366.65793002,0
+BKE.US,D,20220509,000000,30.3973,31.003,29.8599,30.0846,596332.78158291,0
+BKE.US,D,20220510,000000,30.7099,30.8565,29.2638,30.4852,535636.24452417,0
+BKE.US,D,20220511,000000,30.4755,30.9249,29.215,29.4593,1092499.7995251,0
+BKE.US,D,20220512,000000,29.4984,31.7749,29.4984,31.3353,747039.41949558,0
+BKE.US,D,20220513,000000,31.7554,32.1072,31.1838,31.648,500770.48173491,0
+BKE.US,D,20220516,000000,31.3353,32.3906,30.9933,32.2147,629643.92865384,0
+BKE.US,D,20220517,000000,32.7228,33.1624,31.7237,32.6251,370579.85875967,0
+BKE.US,D,20220518,000000,31.091,31.4184,29.4691,29.8697,880601.27629321,0
+BKE.US,D,20220519,000000,29.3127,30.0944,28.9023,29.3518,812682.27503146,0
+BKE.US,D,20220520,000000,29.3127,29.5472,28.4041,29.3909,527363.72388468,0
+BKE.US,D,20220523,000000,29.2345,29.4984,28.1499,29.0294,788458.31226811,0
+BKE.US,D,20220524,000000,27.9057,27.9399,25.9515,26.5476,1191475.2945152,0
+BKE.US,D,20220525,000000,26.4987,29.8013,26.4401,29.5863,1413859.0304096,0
+BKE.US,D,20220526,000000,30.6317,32.9573,30.1999,31.4623,1317298.8699129,0
+BKE.US,D,20220527,000000,31.0519,32.5371,30.964,32.4784,573872.21768902,0
+BKE.US,D,20220531,000000,32.244,32.7032,31.6871,32.1072,769982.02684132,0
+BKE.US,D,20220601,000000,32.586,32.7032,31.1887,31.6675,453856.70299016,0
+BKE.US,D,20220602,000000,31.9997,32.2342,31.345,31.4134,438816.12853538,0
+BKE.US,D,20220603,000000,31.1301,31.9216,30.8418,31.5698,388849.40792899,0
+BKE.US,D,20220606,000000,31.902,31.9802,30.9835,31.7359,569344.48896094,0
+BKE.US,D,20220607,000000,31.2571,32.2244,30.6513,31.7456,500113.42887699,0
+BKE.US,D,20220608,000000,31.5112,31.8173,30.837,31.306,268610.78182354,0
+BKE.US,D,20220609,000000,30.837,31.345,30.7979,30.8468,270428.42337443,0
+BKE.US,D,20220610,000000,30.2702,30.6562,29.7231,29.8795,317280.79531002,0
+BKE.US,D,20220613,000000,29.0391,29.6058,28.5897,29.3322,439442.47798872,0
+BKE.US,D,20220614,000000,29.3127,29.7524,28.961,29.3616,377970.16824103,0
+BKE.US,D,20220615,000000,29.772,30.2507,29.2345,29.6156,294240.96051646,0
+BKE.US,D,20220616,000000,28.4236,28.7363,27.8959,28.1695,445037.66174922,0
+BKE.US,D,20220617,000000,28.4334,29.0391,28.2184,28.5799,703669.83708569,0
+BKE.US,D,20220621,000000,29.4789,29.684,28.7558,28.7949,338249.17374154,0
+BKE.US,D,20220622,000000,28.4919,29.0391,28.1108,28.3259,345970.05654549,0
+BKE.US,D,20220623,000000,28.365,28.7069,27.72,28.4334,356414.3313353,0
+BKE.US,D,20220624,000000,28.7656,29.9982,28.6287,29.3518,508297.93309003,0
+BKE.US,D,20220627,000000,29.5863,29.6303,28.8925,29.1759,317459.89850338,0
+BKE.US,D,20220628,000000,29.3518,29.8891,28.5799,28.5897,412484.88877132,0
+BKE.US,D,20220629,000000,28.4334,28.4334,27.4562,27.8177,388635.50754378,0
+BKE.US,D,20220630,000000,27.378,27.5246,26.6745,27.0556,562783.17140312,0
+BKE.US,D,20220701,000000,27.0654,27.0654,25.9906,26.8407,503525.60057216,0
+BKE.US,D,20220705,000000,26.6257,27.7006,26.2935,27.6712,566560.71361275,0
+BKE.US,D,20220706,000000,27.4367,27.6126,26.147,26.3521,548038.37307909,0
+BKE.US,D,20220707,000000,26.6354,28.1499,26.5183,28.0621,465616.10694263,0
+BKE.US,D,20220708,000000,27.9937,28.1695,27.4171,27.7103,332861.74968534,0
+BKE.US,D,20220711,000000,27.7103,28.1206,26.9775,27.0556,352175.21461022,0
+BKE.US,D,20220712,000000,26.9873,27.378,26.6541,26.8505,309318.37905674,0
+BKE.US,D,20220713,000000,26.616,27.2413,26.401,27.0556,383078.19131559,0
+BKE.US,D,20220714,000000,26.5707,26.8775,26.2244,26.5806,325815.87236898,0
+BKE.US,D,20220715,000000,26.9666,27.2536,26.7686,27.2338,286725.2837808,0
+BKE.US,D,20220718,000000,27.5702,28.4708,27.5702,28.0056,481019.17116617,0
+BKE.US,D,20220719,000000,28.4411,29.2822,28.4312,29.1239,391444.48798392,0
+BKE.US,D,20220720,000000,29.0843,30.0937,28.9606,30.0046,383438.21320923,0
+BKE.US,D,20220721,000000,30.0541,30.1927,29.1734,30.1927,305355.05555238,0
+BKE.US,D,20220722,000000,30.2125,31.019,29.688,30.1333,275473.24924638,0
+BKE.US,D,20220725,000000,30.252,30.252,29.4455,30.1531,326215.02402063,0
+BKE.US,D,20220726,000000,29.2426,29.4999,28.54,28.8072,415749.28678246,0
+BKE.US,D,20220727,000000,29.0348,29.5197,28.1046,29.4307,302622.63513199,0
+BKE.US,D,20220728,000000,29.3812,29.7671,28.6984,29.5395,257665.02251984,0
+BKE.US,D,20220729,000000,29.7869,30.163,29.0546,29.8859,500562.44443924,0
+BKE.US,D,20220801,000000,29.5395,30.539,29.2426,30.2223,338348.2237202,0
+BKE.US,D,20220802,000000,29.8958,30.0541,29.302,29.3515,358872.70269897,0
+BKE.US,D,20220803,000000,29.9255,30.638,29.4307,30.2421,395870.52401991,0
+BKE.US,D,20220804,000000,30.3708,30.6776,30.0145,30.1927,294670.92792486,0
+BKE.US,D,20220805,000000,29.7572,30.3856,29.6979,30.1234,257670.0750724,0
+BKE.US,D,20220808,000000,30.3609,31.9838,30.2916,31.3703,441063.585581,0
+BKE.US,D,20220809,000000,31.2021,31.2021,29.4554,29.7275,531649.78978426,0
+BKE.US,D,20220810,000000,30.6974,31.3208,30.2916,30.5291,521086.923418,0
+BKE.US,D,20220811,000000,31.014,32.2015,31.014,32.0729,451898.27927458,0
+BKE.US,D,20220812,000000,32.2906,32.5182,31.5286,32.3995,337835.89489138,0
+BKE.US,D,20220815,000000,32.3995,32.4588,31.6968,32.0432,350888.65915551,0
+BKE.US,D,20220816,000000,32.063,34.5766,32.063,33.6266,824759.4789704,0
+BKE.US,D,20220817,000000,33.013,33.2802,32.4044,32.9042,328259.28678337,0
+BKE.US,D,20220818,000000,32.5776,33.399,32.162,33.3594,386738.54053652,0
+BKE.US,D,20220819,000000,33.9977,34.1214,32.7557,33.9432,673262.73272573,0
+BKE.US,D,20220822,000000,33.399,33.5029,32.4984,33.4286,667348.21470777,0
+BKE.US,D,20220823,000000,33.676,34.1511,33.2901,33.4385,677379.55254551,0
+BKE.US,D,20220824,000000,32.9536,33.4682,32.2114,33.1417,559697.5195137,0
+BKE.US,D,20220825,000000,32.8943,34.4479,32.7062,33.8938,315075.15615288,0
+BKE.US,D,20220826,000000,34.0125,34.2644,32.9734,33.1021,354995.37387018,0
+BKE.US,D,20220829,000000,32.9635,33.1516,32.5479,32.9338,310862.3378346,0
+BKE.US,D,20220830,000000,33.2307,33.3792,32.1916,32.3995,327845.98798458,0
+BKE.US,D,20220831,000000,32.35,32.4193,31.3802,31.9442,667892.87987293,0
+BKE.US,D,20220901,000000,32.0333,32.439,31.4692,32.3104,410083.35435009,0
+BKE.US,D,20220902,000000,32.4588,32.8745,31.6968,32.1224,353127.95044678,0
+BKE.US,D,20220906,000000,32.2609,32.5034,31.3208,31.8552,369444.66365982,0
+BKE.US,D,20220907,000000,31.8552,33.2109,31.8552,33.1021,432822.87236787,0
+BKE.US,D,20220908,000000,32.6568,32.9437,31.9838,32.9042,340242.93092739,0
+BKE.US,D,20220909,000000,33.112,34.1708,33.0477,33.7255,324479.9774741,0
+BKE.US,D,20220912,000000,34.0719,34.7597,34.0719,34.5073,365070.16365987,0
+BKE.US,D,20220913,000000,33.1516,33.5084,32.0383,32.4193,375331.89789399,0
+BKE.US,D,20220914,000000,32.637,33.0328,32.0531,32.7755,398673.68017603,0
+BKE.US,D,20220915,000000,32.7359,33.3495,32.4193,32.8943,294418.30029724,0
+BKE.US,D,20220916,000000,32.4984,33.4732,32.0284,33.2703,605317.01651022,0
+BKE.US,D,20220919,000000,33.0427,34.0323,32.9487,33.7255,448111.89639174,0
+BKE.US,D,20220920,000000,33.4781,33.4781,31.9047,32.6667,354940.80630261,0
+BKE.US,D,20220921,000000,33.0427,33.5573,32.4489,32.4489,302359.90239926,0
+BKE.US,D,20220922,000000,32.6469,32.6469,31.8255,32.162,345161.085582,0
+BKE.US,D,20220923,000000,31.5781,31.9245,30.9744,31.9047,490719.06155646,0
+BKE.US,D,20220926,000000,31.6177,32.7359,31.1427,31.2416,380817.9594555,0
+BKE.US,D,20220927,000000,31.8057,32.2609,31.1427,31.5979,286165.46095798,0
+BKE.US,D,20220928,000000,31.687,32.4984,31.687,32.162,398590.81831417,0
+BKE.US,D,20220929,000000,31.7166,31.9838,31.113,31.6078,342246.77326971,0
+BKE.US,D,20220930,000000,31.0734,32.3599,30.2322,31.3307,366734.47447066,0
+BKE.US,D,20221003,000000,31.7265,32.5281,31.5583,32.2015,290858.27176875,0
+BKE.US,D,20221004,000000,33.013,33.9927,33.013,33.9729,415219.77927496,0
+BKE.US,D,20221005,000000,33.4484,34.5766,33.3197,34.5073,501006.05855335,0
+BKE.US,D,20221006,000000,34.2995,35.0516,33.9284,34.161,420661.378374,0
+BKE.US,D,20221007,000000,33.8641,34.0719,33.2109,33.6662,408176.52101678,0
+BKE.US,D,20221010,000000,34.0026,34.1688,32.8349,33.2505,366267.61861481,0
+BKE.US,D,20221011,000000,33.2208,34.3688,32.9508,33.5672,408822.23723299,0
+BKE.US,D,20221012,000000,33.6167,33.8542,33.1021,33.3,323590.72822486,0
+BKE.US,D,20221013,000000,32.84,34.7,32.2,34.4,378897,0
+BKE.US,D,20221014,000000,34.66,34.8757,33.78,34.12,288285,0
+BKE.US,D,20221017,000000,34.89,35.32,34.4404,35.24,442192,0
+BKE.US,D,20221018,000000,35.88,36.5,35.24,35.37,389196,0
+BKE.US,D,20221019,000000,35.19,35.37,34.33,34.8,359235,0
+BKE.US,D,20221020,000000,35.03,36.14,34.59,34.81,368732,0
+BKE.US,D,20221021,000000,35.05,36.28,34.935,36.22,399578,0
+BKE.US,D,20221024,000000,36.32,36.93,36.01,36.89,420380,0
+BKE.US,D,20221025,000000,36.78,38.27,36.625,38.25,552900,0
+BKE.US,D,20221026,000000,38.26,39.635,37.9401,39.13,618342,0
+BKE.US,D,20221027,000000,39.23,39.67,38.61,39.37,426985,0
+BKE.US,D,20221028,000000,39.4,40.54,38.86,40.44,471431,0
+BKE.US,D,20221031,000000,40.22,40.55,39.315,39.33,426921,0
+BKE.US,D,20221101,000000,39.85,39.97,38.69,39.02,328977,0
+BKE.US,D,20221102,000000,38.85,39.66,37.81,37.89,399249,0
+BKE.US,D,20221103,000000,37.81,38.36,37.2,38.03,445384,0
+BKE.US,D,20221104,000000,38.86,38.95,38,38.78,252194,0
+BKE.US,D,20221107,000000,38.96,39.38,38.37,39.34,272425,0
+BKE.US,D,20221108,000000,39.83,40.24,38.86,39.29,272205,0
+BKE.US,D,20221109,000000,38.9,39.38,37.84,38.21,286968,0
+BKE.US,D,20221110,000000,39.52,40.83,39.22,39.96,407179,0
+BKE.US,D,20221111,000000,40.31,41.0408,39.9,39.94,414082,0
+BKE.US,D,20221114,000000,39.54,40.52,39.18,39.84,340935,0
+BKE.US,D,20221115,000000,40.48,41.34,40.19,40.42,449614,0
+BKE.US,D,20221116,000000,39.36,39.76,37.77,38.98,444393,0
+BKE.US,D,20221117,000000,38.55,39.68,38.01,39.68,618893,0
+BKE.US,D,20221118,000000,41.63,42.97,40.96,41.05,659114,0
+BKE.US,D,20221121,000000,40.68,42.17,40.56,42.12,487484,0
+BKE.US,D,20221122,000000,43.03,44.155,42.51,44.06,445654,0
+BKE.US,D,20221123,000000,43.72,44.2,42.89,43.17,322163,0
+BKE.US,D,20221125,000000,43.25,44.12,43.19,44.04,201134,0
+BKE.US,D,20221128,000000,43.55,44.33,43.41,44.2,328869,0
+BKE.US,D,20221129,000000,44.31,44.96,44,44.56,402540,0
+BKE.US,D,20221130,000000,44.58,44.66,43.25,43.95,647091,0
+BKE.US,D,20221201,000000,43.94,44.63,43.54,44.21,337817,0
+BKE.US,D,20221202,000000,44.02,44.48,43.55,44.42,416059,0
+BKE.US,D,20221205,000000,44.09,44.915,43.69,44.66,343871,0
+BKE.US,D,20221206,000000,45.2,45.71,44.37,44.95,579784,0
+BKE.US,D,20221207,000000,44.88,45.82,44.3,45.72,387747,0
+BKE.US,D,20221208,000000,45.98,46.67,45.71,46.12,415329,0
+BKE.US,D,20221209,000000,45.59,45.59,44.56,44.7,597028,0
+BKE.US,D,20221212,000000,44.92,45.21,44.24,44.81,493916,0
+BKE.US,D,20221213,000000,46.25,46.42,44.079,44.14,537550,0
+BKE.US,D,20221214,000000,44.38,45.09,43.905,44.71,369082,0
+BKE.US,D,20221215,000000,44.28,44.28,43.4,43.78,396756,0
+BKE.US,D,20221216,000000,43.47,44.865,43.42,44.34,1387545,0
+BKE.US,D,20221219,000000,44.47,44.8,43.96,44.43,468088,0
+BKE.US,D,20221220,000000,44.4,44.42,43.07,43.16,589910,0
+BKE.US,D,20221221,000000,43.96,44.21,43.505,44.21,343311,0
+BKE.US,D,20221222,000000,43.74,44.18,43.22,44.09,384387,0
+BKE.US,D,20221223,000000,44.14,45.23,43.8257,45.23,309305,0
+BKE.US,D,20221227,000000,45.55,45.602,44.57,44.68,291295,0
+BKE.US,D,20221228,000000,44.7,45,43.91,44.65,298634,0
+BKE.US,D,20221229,000000,44.95,45.69,44.76,45.28,399012,0
+BKE.US,D,20221230,000000,45.07,45.66,44.89,45.35,387646,0
+BKE.US,D,20230103,000000,45.66,45.7,44.75,45.3,493359,0
+BKE.US,D,20230104,000000,45.76,47.45,45.6801,47.01,549283,0
+BKE.US,D,20230105,000000,47.75,48.07,46.7457,46.89,524216,0
+BKE.US,D,20230106,000000,47.07,48.82,47.01,47.88,507786,0
+BKE.US,D,20230109,000000,47.86,48.76,47.4478,47.52,643930,0
+BKE.US,D,20230110,000000,48.08,48.89,47.91,48.81,774931,0
+BKE.US,D,20230111,000000,49.05,50.3542,49.05,49.74,925404,0
+BKE.US,D,20230112,000000,46.85,46.88,44.59,45.19,946915,0
+BKE.US,D,20230113,000000,44.6,45.555,44.45,45.08,462233,0
+BKE.US,D,20230117,000000,44.85,45.0103,42.92,44.39,694317,0
+BKE.US,D,20230118,000000,44.68,45.08,44.04,44.25,388039,0
+BKE.US,D,20230119,000000,44,44.24,43.545,43.71,503570,0
+BKE.US,D,20230120,000000,43.74,43.74,43.14,43.69,604641,0
+BKE.US,D,20230123,000000,43.88,44.08,42.95,43.3,563040,0
+BKE.US,D,20230124,000000,43.3,43.3,42.48,42.66,446873,0
+BKE.US,D,20230125,000000,42.57,43.29,42.45,43.11,447412,0
+BKE.US,D,20230126,000000,43.55,43.92,42.77,43.29,479650,0
+BKE.US,D,20230127,000000,43.35,43.51,42.61,43.35,409429,0
+BKE.US,D,20230130,000000,42.98,44.03,42.98,43.38,352424,0
+BKE.US,D,20230131,000000,43.65,44.02,43.18,44,567870,0
+BKE.US,D,20230201,000000,44.03,44.65,43.03,44.11,561003,0
+BKE.US,D,20230202,000000,45.03,45.7269,43.97,44.43,605250,0
+BKE.US,D,20230203,000000,44.43,45.0235,44.06,44.65,408109,0
+BKE.US,D,20230206,000000,44.21,44.5,43.32,43.49,455740,0
+BKE.US,D,20230207,000000,43.09,43.66,42.61,43.46,355550,0
+BKE.US,D,20230208,000000,42.92,43.035,42.165,42.59,357284,0
+BKE.US,D,20230209,000000,43.21,43.467,42.4,42.41,374213,0
+BKE.US,D,20230210,000000,42.16,42.645,42.01,42.2,387353,0
+BKE.US,D,20230213,000000,42.32,43.5,41.76,43.48,357344,0
+BKE.US,D,20230214,000000,43.23,43.53,42.72,43.33,255854,0
+BKE.US,D,20230215,000000,43.05,43.42,42.675,42.88,420855,0
+BKE.US,D,20230216,000000,42.38,42.85,42.28,42.55,225333,0
+BKE.US,D,20230217,000000,42.62,42.82,42.376,42.58,243699,0
+BKE.US,D,20230221,000000,41.96,42,40.605,40.69,540064,0
+BKE.US,D,20230222,000000,40.77,41.21,40.43,40.71,356381,0
+BKE.US,D,20230223,000000,40.96,41.02,40.45,40.81,320894,0
+BKE.US,D,20230224,000000,40.39,40.8,40.12,40.63,287581,0
+BKE.US,D,20230227,000000,41.04,41.11,40.5,40.7,386645,0
+BKE.US,D,20230228,000000,40.82,41.68,40.78,40.79,350826,0
+BKE.US,D,20230301,000000,40.71,41.685,40.7,41.04,384967,0
+BKE.US,D,20230302,000000,41.02,41.02,37.3,37.63,1026149,0
+BKE.US,D,20230303,000000,37.91,38.0975,37.41,37.95,583661,0
+BKE.US,D,20230306,000000,38.01,38.03,37.09,37.27,504968,0
+BKE.US,D,20230307,000000,37.36,37.825,37.17,37.74,374789,0
+BKE.US,D,20230308,000000,37.86,38.0459,37.2201,37.53,333219,0
+BKE.US,D,20230309,000000,37.32,37.65,36.505,36.55,618904,0
+BKE.US,D,20230310,000000,36.55,38.645,36.12,37.7,813834,0
+BKE.US,D,20230313,000000,36.93,37.085,35.68,35.97,769944,0
+BKE.US,D,20230314,000000,37.05,37.05,35.8,36.34,553414,0
+BKE.US,D,20230315,000000,35.43,36.605,35.38,36.22,589163,0
+BKE.US,D,20230316,000000,35.69,36.23,35.29,36.09,428379,0
+BKE.US,D,20230317,000000,35.63,35.98,34.81,35.21,1077774,0
+BKE.US,D,20230320,000000,35.54,36.06,34.855,35.2,436185,0
+BKE.US,D,20230321,000000,36.09,36.57,35.33,35.37,335516,0
+BKE.US,D,20230322,000000,35.57,35.835,34.75,34.76,370461,0
+BKE.US,D,20230323,000000,35.11,35.18,33.97,34.31,437152,0
+BKE.US,D,20230324,000000,34.16,34.85,34.03,34.74,369721,0
+BKE.US,D,20230327,000000,35.1,35.1,34.08,34.32,374213,0
+BKE.US,D,20230328,000000,34.48,35.39,34.35,34.44,366276,0
+BKE.US,D,20230329,000000,34.45,35.08,34.14,35.04,443058,0
+BKE.US,D,20230330,000000,35.35,35.46,34.75,34.83,269659,0
+BKE.US,D,20230331,000000,35.1,35.73,34.91,35.69,469460,0
+BKE.US,D,20230403,000000,35.95,36.78,35.77,36.47,487897,0
+BKE.US,D,20230404,000000,36.77,36.77,35.56,35.73,371870,0
+BKE.US,D,20230405,000000,35.41,35.41,34.5,34.87,397720,0
+BKE.US,D,20230406,000000,33.24,34.35,32.63,34.04,559095,0
+BKE.US,D,20230410,000000,34.04,34.365,33.66,33.87,585799,0
+BKE.US,D,20230411,000000,34.15,34.485,33.92,34.39,449780,0
+BKE.US,D,20230412,000000,34.62,34.72,33.67,33.78,560166,0
+BKE.US,D,20230413,000000,33.57,34.055,32.95,33.91,444819,0
+BKE.US,D,20230414,000000,34.27,34.855,34.11,34.6,440580,0
+BKE.US,D,20230417,000000,34.7,34.86,34.3978,34.53,266532,0
+BKE.US,D,20230418,000000,34.55,34.75,33.985,34.24,260346,0
+BKE.US,D,20230419,000000,34.15,34.45,34.03,34.35,325023,0
+BKE.US,D,20230420,000000,34.12,34.635,33.89,34.17,306421,0
+BKE.US,D,20230421,000000,34.23,34.4,33.85,34.04,223366,0
+BKE.US,D,20230424,000000,34.05,34.21,33.57,33.83,215069,0
+BKE.US,D,20230425,000000,33.54,33.75,32.77,33.27,383596,0
+BKE.US,D,20230426,000000,33.21,33.71,33.21,33.64,213076,0
+BKE.US,D,20230427,000000,33.61,34.045,33.22,33.98,239153,0
+BKE.US,D,20230428,000000,33.9,34.08,33.38,33.53,219228,0
+BKE.US,D,20230501,000000,33.59,33.85,33.04,33.28,317843,0
+BKE.US,D,20230502,000000,33.11,33.53,32.22,33.51,326906,0
+BKE.US,D,20230503,000000,33.56,33.98,32.94,33.11,354815,0
+BKE.US,D,20230504,000000,32.44,33.02,32.08,32.95,381176,0
+BKE.US,D,20230505,000000,33.47,33.8,33.14,33.75,314689,0
+BKE.US,D,20230508,000000,33.8,34.07,33.05,33.34,224473,0
+BKE.US,D,20230509,000000,33.07,33.25,32.73,32.99,238387,0
+BKE.US,D,20230510,000000,33.38,33.74,32.5,32.73,243882,0
+BKE.US,D,20230511,000000,32.75,33.31,32.665,33.01,307332,0
+BKE.US,D,20230512,000000,33.25,33.44,32.92,33.41,245772,0
+BKE.US,D,20230515,000000,33.49,33.63,33.04,33.3,280843,0
+BKE.US,D,20230516,000000,32.96,33.04,32.49,32.55,292455,0
+BKE.US,D,20230517,000000,32.78,33.45,32.66,33.37,320055,0
+BKE.US,D,20230518,000000,33.33,33.98,33.225,33.88,244236,0
+BKE.US,D,20230519,000000,33.79,33.79,32.22,32.29,346424,0
+BKE.US,D,20230522,000000,32.42,32.61,31.72,31.79,347273,0
+BKE.US,D,20230523,000000,31.73,32.3,31.58,31.78,319886,0
+BKE.US,D,20230524,000000,32.81,32.98,31.89,32.09,424399,0
+BKE.US,D,20230525,000000,31.7,32.03,31.24,31.26,409826,0
+BKE.US,D,20230526,000000,30.975,32.43,30.94,31.83,633655,0
+BKE.US,D,20230530,000000,31.65,31.89,31.02,31.66,557593,0
+BKE.US,D,20230531,000000,31.41,31.79,30.18,30.71,877687,0
+BKE.US,D,20230601,000000,30.76,31.41,30.285,31.21,475066,0
+BKE.US,D,20230602,000000,31.67,32.92,31.625,32.81,420582,0
+BKE.US,D,20230605,000000,32.5,32.5,31.783,32.07,284463,0
+BKE.US,D,20230606,000000,31.88,33.11,31.83,32.69,350013,0
+BKE.US,D,20230607,000000,32.89,34.02,32.845,33.87,441550,0
+BKE.US,D,20230608,000000,33.83,34.04,33.225,33.96,289250,0
+BKE.US,D,20230609,000000,34.16,34.22,33.44,33.71,280372,0
+BKE.US,D,20230612,000000,33.91,34.29,33.5,34.09,334039,0
+BKE.US,D,20230613,000000,34.1,34.53,33.765,34.15,399717,0
+BKE.US,D,20230614,000000,34.03,34.5,33.55,33.84,276090,0
+BKE.US,D,20230615,000000,33.7,34.15,33.46,34.06,291980,0
+BKE.US,D,20230616,000000,34.2,34.2,33.52,33.98,820588,0
+BKE.US,D,20230620,000000,33.89,34.48,33.69,34.11,467962,0
+BKE.US,D,20230621,000000,34.14,35.36,33.915,35.12,453964,0
+BKE.US,D,20230622,000000,35.21,35.21,34.55,34.62,371907,0
+BKE.US,D,20230623,000000,34.45,34.69,33.71,33.94,662482,0
+BKE.US,D,20230626,000000,33.87,34.5,33.84,33.95,412479,0
+BKE.US,D,20230627,000000,33.8,34.755,33.8,34.31,326059,0
+BKE.US,D,20230628,000000,34.12,34.28,33.52,33.76,344082,0
+BKE.US,D,20230629,000000,33.81,34.878,33.81,34.7,428579,0
+BKE.US,D,20230630,000000,34.88,34.88,33.94,34.6,506217,0
+BKE.US,D,20230703,000000,34.78,35.37,34.78,35.32,228862,0
+BKE.US,D,20230705,000000,35.04,35.085,34.46,34.7,481477,0
+BKE.US,D,20230706,000000,34.22,34.53,33.71,34.07,297458,0
+BKE.US,D,20230707,000000,34.12,34.81,34.12,34.52,388455,0
+BKE.US,D,20230710,000000,34.58,35.48,34.58,34.72,498430,0
+BKE.US,D,20230711,000000,34.9,35.54,34.79,35.27,344490,0
+BKE.US,D,20230712,000000,35.75,35.99,34.56,34.59,677660,0
+BKE.US,D,20230713,000000,34.33,34.33,33.61,33.82,394300,0
+BKE.US,D,20230714,000000,33.69,34.01,33.08,33.99,312630,0
+BKE.US,D,20230717,000000,34.04,34.885,33.5,34.84,439866,0
+BKE.US,D,20230718,000000,34.91,35.26,34.67,35.09,253641,0
+BKE.US,D,20230719,000000,35.28,35.31,34.82,35.22,309772,0
+BKE.US,D,20230720,000000,35.28,35.4,34.925,35.29,337605,0
+BKE.US,D,20230721,000000,35.45,35.51,34.86,34.99,293057,0
+BKE.US,D,20230724,000000,35.07,35.71,35.015,35.43,249760,0
+BKE.US,D,20230725,000000,35.32,35.46,35.08,35.1,262119,0
+BKE.US,D,20230726,000000,35.31,35.79,35.2651,35.76,316784,0
+BKE.US,D,20230727,000000,35.86,36.28,35.57,35.76,270921,0
+BKE.US,D,20230728,000000,36,36.86,36,36.16,265304,0
+BKE.US,D,20230731,000000,36.31,36.645,36.26,36.56,277336,0
+BKE.US,D,20230801,000000,36.52,36.6,35.9568,36.11,269625,0
+BKE.US,D,20230802,000000,35.81,36.12,35.65,35.66,255772,0
+BKE.US,D,20230803,000000,35.72,36.35,35.6,35.91,271948,0
+BKE.US,D,20230804,000000,36.12,36.335,35.76,36.18,233639,0
+BKE.US,D,20230807,000000,36.18,36.51,35.94,36.48,273130,0
+BKE.US,D,20230808,000000,36.64,37.16,36.13,37.15,360940,0
+BKE.US,D,20230809,000000,37.12,37.15,36.66,37.02,267046,0
+BKE.US,D,20230810,000000,37.25,38.11,36.96,37.02,247465,0
+BKE.US,D,20230811,000000,36.92,37.35,36.885,37.16,235325,0
+BKE.US,D,20230814,000000,36.99,37.22,36.671,37,237031,0
+BKE.US,D,20230815,000000,37.02,37.02,36.33,36.53,302596,0
+BKE.US,D,20230816,000000,36.71,37.25,36.6,36.61,306233,0
+BKE.US,D,20230817,000000,36.77,37.06,36.43,36.44,316645,0
+BKE.US,D,20230818,000000,36.11,37.66,35.59,37.36,476603,0
+BKE.US,D,20230821,000000,37.37,38.37,37.18,37.7,422248,0
+BKE.US,D,20230822,000000,37.3,37.37,36.57,36.71,304178,0
+BKE.US,D,20230823,000000,36.6,36.84,36.035,36.69,250595,0
+BKE.US,D,20230824,000000,36.49,36.83,35.72,35.83,318785,0
+BKE.US,D,20230825,000000,36.09,36.37,35.34,35.68,259622,0
+BKE.US,D,20230828,000000,35.68,36.11,35.68,35.76,217735,0
+BKE.US,D,20230829,000000,35.76,36.24,35.72,36.17,208493,0
+BKE.US,D,20230830,000000,35.85,36.69,35.85,36.13,214378,0
+BKE.US,D,20230831,000000,36.04,36.64,35.98,36.54,294942,0
+BKE.US,D,20230901,000000,36.68,36.96,36.6,36.91,280246,0
+BKE.US,D,20230905,000000,36.58,36.58,35.32,35.35,403819,0
+BKE.US,D,20230906,000000,35.31,35.53,34.48,34.79,334579,0
+BKE.US,D,20230907,000000,34.88,34.88,34.251,34.29,281519,0
+BKE.US,D,20230908,000000,34.11,34.2077,33.53,33.55,331593,0
+BKE.US,D,20230911,000000,33.8,34.27,33.48,34.09,318194,0
+BKE.US,D,20230912,000000,33.93,34.33,33.72,34.01,263799,0
+BKE.US,D,20230913,000000,34.09,34.16,33.445,33.55,284114,0
+BKE.US,D,20230914,000000,33.64,34.2,33.64,34.15,323838,0
+BKE.US,D,20230915,000000,34.08,34.08,33.4,33.52,819432,0
+BKE.US,D,20230918,000000,33.56,33.56,32.51,32.61,261229,0
+BKE.US,D,20230919,000000,32.54,32.83,32.09,32.19,457350,0
+BKE.US,D,20230920,000000,32.51,32.78,32.3,32.39,348156,0
+BKE.US,D,20230921,000000,32.22,32.45,31.86,32.27,306030,0
+BKE.US,D,20230922,000000,32.33,32.55,32.24,32.27,205363,0
+BKE.US,D,20230925,000000,32,32.89,32,32.63,190060,0
+BKE.US,D,20230926,000000,32.41,32.82,32.39,32.48,235629,0
+BKE.US,D,20230927,000000,32.59,32.85,32.459,32.65,269245,0
+BKE.US,D,20230928,000000,32.93,33.5,32.78,33.39,439644,0
+BKE.US,D,20230929,000000,33.88,34.01,33.16,33.39,324019,0
+BKE.US,D,20231002,000000,33.34,33.62,33.035,33.27,482511,0
+BKE.US,D,20231003,000000,33.22,33.29,32.76,33.15,464398,0
+BKE.US,D,20231004,000000,33.17,33.46,32.68,32.78,439391,0
+BKE.US,D,20231005,000000,32.08,32.23,30.31,30.67,707591,0
+BKE.US,D,20231006,000000,30.65,32.03,30.44,31.8,556333,0
+BKE.US,D,20231009,000000,31.72,32.77,31.685,32.6,392430,0
+BKE.US,D,20231010,000000,32.76,33.88,32.6,33.5,449967,0
+BKE.US,D,20231011,000000,33.65,33.91,33.42,33.75,409927,0
+BKE.US,D,20231012,000000,33.46,33.7,32.98,33.34,330717,0
+BKE.US,D,20231013,000000,33.35,33.43,32.74,33.31,312794,0
+BKE.US,D,20231016,000000,33.69,34.53,33.69,34.27,365267,0
+BKE.US,D,20231017,000000,34.12,35.3,34.12,35.08,498396,0
+BKE.US,D,20231018,000000,34.89,35.33,34.68,35.04,290550,0
+BKE.US,D,20231019,000000,34.99,35.77,34.6,35.44,535310,0
+BKE.US,D,20231020,000000,35.46,35.47,34.85,35.15,366019,0
+BKE.US,D,20231023,000000,35.03,35.05,34.39,34.57,286814,0
+BKE.US,D,20231024,000000,34.89,35.04,34.18,34.34,321160,0
+BKE.US,D,20231025,000000,34.38,34.62,34.05,34.25,245596,0
+BKE.US,D,20231026,000000,34.21,34.295,33.735,34.05,226121,0
+BKE.US,D,20231027,000000,33.88,33.99,32.84,33.13,381798,0
+BKE.US,D,20231030,000000,33.42,33.635,33.09,33.27,349999,0
+BKE.US,D,20231031,000000,33.04,33.83,33.02,33.77,281135,0
+BKE.US,D,20231101,000000,33.85,33.85,32.94,33.58,233921,0
+BKE.US,D,20231102,000000,33.56,34.79,33.56,34.74,409062,0
+BKE.US,D,20231103,000000,35.31,36.24,35.0449,36.03,311229,0
+BKE.US,D,20231106,000000,35.94,36.22,35.69,35.79,336125,0
+BKE.US,D,20231107,000000,35.91,35.95,35.28,35.51,293157,0
+BKE.US,D,20231108,000000,35.35,35.48,34.55,34.58,242652,0
+BKE.US,D,20231109,000000,34.23,34.315,32.23,32.57,426897,0
+BKE.US,D,20231110,000000,32.76,33.2,32.16,33.18,347252,0
+BKE.US,D,20231113,000000,33.06,33.65,33.05,33.47,354738,0
+BKE.US,D,20231114,000000,34.31,35.26,34.31,34.91,373652,0
+BKE.US,D,20231115,000000,35.36,36.55,35.36,35.94,384338,0
+BKE.US,D,20231116,000000,35.64,35.87,34.635,34.91,329520,0
+BKE.US,D,20231117,000000,35.66,38.52,35.66,37.7,814282,0
+BKE.US,D,20231120,000000,37.35,37.87,36.64,37.79,515101,0
+BKE.US,D,20231121,000000,37.57,38.32,37.23,38.12,378659,0
+BKE.US,D,20231122,000000,38,38.38,37.705,37.98,339948,0
+BKE.US,D,20231124,000000,38.15,38.67,37.9,38.16,144573,0
+BKE.US,D,20231127,000000,38.06,38.5,37.89,38.43,316169,0
+BKE.US,D,20231128,000000,38.22,39.04,38.06,38.84,221939,0
+BKE.US,D,20231129,000000,39.16,39.43,38.88,38.9,320665,0
+BKE.US,D,20231130,000000,38.97,39.26,38.19,38.56,367285,0
+BKE.US,D,20231201,000000,38.42,39.94,38.37,39.92,330204,0
+BKE.US,D,20231204,000000,39.85,40.52,39.82,40.36,280650,0
+BKE.US,D,20231205,000000,40.44,40.96,40.27,40.41,416262,0
+BKE.US,D,20231206,000000,41.12,41.86,40.94,41.65,447121,0
+BKE.US,D,20231207,000000,41.73,42.01,41.4,41.88,365912,0
+BKE.US,D,20231208,000000,41.64,42.35,41.64,42.05,370444,0
+BKE.US,D,20231211,000000,42.33,42.72,42.04,42.57,374538,0
+BKE.US,D,20231212,000000,42.57,42.665,41.91,42.3,325780,0
+BKE.US,D,20231213,000000,42.33,43.04,41.33,43.04,454590,0
+BKE.US,D,20231214,000000,43.93,44.43,42.96,44.36,602062,0
+BKE.US,D,20231215,000000,44.43,45.3299,44.33,44.78,1546416,0
+BKE.US,D,20231218,000000,44.8,45.45,44.375,44.64,391647,0
+BKE.US,D,20231219,000000,45,46.05,44.94,46,415546,0
+BKE.US,D,20231220,000000,45.78,47.05,45.675,45.81,489671,0
+BKE.US,D,20231221,000000,46.37,46.758,46.06,46.65,272778,0
+BKE.US,D,20231222,000000,46.5,47,46.09,46.79,251844,0
+BKE.US,D,20231226,000000,47.19,47.86,46.7501,47.41,330381,0
+BKE.US,D,20231227,000000,47.41,47.7217,47.21,47.52,269364,0
+BKE.US,D,20231228,000000,47.48,48.03,47.29,47.98,302434,0
+BKE.US,D,20231229,000000,47.94,48.15,47.375,47.52,303541,0
+BKE.US,D,20240102,000000,47.38,48.08,46.82,48.08,363082,0
+BKE.US,D,20240103,000000,47.77,47.9,45.795,45.89,605353,0
+BKE.US,D,20240104,000000,45.85,46.055,45.36,45.79,616027,0
+BKE.US,D,20240105,000000,44.95,45.595,44.29,44.93,463890,0
+BKE.US,D,20240108,000000,45,45.3992,44.17,44.34,549873,0
+BKE.US,D,20240109,000000,44.16,44.54,42.72,43.19,1060054,0
+BKE.US,D,20240110,000000,43.34,44.12,43.15,43.72,1523951,0
+BKE.US,D,20240111,000000,40.56,41.07,39.54,39.89,747987,0
+BKE.US,D,20240112,000000,40.04,40.58,39.4806,39.67,490868,0
+BKE.US,D,20240116,000000,39.09,39.15,36.45,36.56,1152722,0
+BKE.US,D,20240117,000000,36.44,37.05,35.94,36.38,820625,0
+BKE.US,D,20240118,000000,36.58,36.58,35.36,35.99,700911,0
+BKE.US,D,20240119,000000,36.19,36.39,35.585,36.13,483391,0
+BKE.US,D,20240122,000000,36.17,36.815,36.07,36.73,679433,0
+BKE.US,D,20240123,000000,37.19,37.19,36.17,36.17,479358,0
+BKE.US,D,20240124,000000,36.64,36.94,36.35,36.7,403359,0
+BKE.US,D,20240125,000000,36.89,37.17,36.651,36.79,336040,0
+BKE.US,D,20240126,000000,37.06,37.425,36.55,36.74,418514,0
+BKE.US,D,20240129,000000,36.8,36.87,36.25,36.74,349959,0
+BKE.US,D,20240130,000000,36.55,37.86,36.525,37.64,584582,0
+BKE.US,D,20240131,000000,37.59,38.31,36.97,37.19,626068,0
+BKE.US,D,20240201,000000,37.53,38.14,36.91,38.1,469161,0
+BKE.US,D,20240202,000000,37.71,38.19,37.27,37.98,487878,0
+BKE.US,D,20240205,000000,37.3,38.16,36.755,37.81,426393,0
+BKE.US,D,20240206,000000,37.84,38.22,37.45,37.92,417685,0
+BKE.US,D,20240207,000000,37.79,38.3,37.49,38.13,314012,0
+BKE.US,D,20240208,000000,38.11,38.95,38.09,38.75,360752,0
+BKE.US,D,20240209,000000,38.65,39.85,38.5901,39.8,320870,0
+BKE.US,D,20240212,000000,39.86,40.45,39.84,39.95,528863,0
+BKE.US,D,20240213,000000,38.75,39,38.06,38.15,407098,0
+BKE.US,D,20240214,000000,38.61,38.73,38.075,38.41,460881,0
+BKE.US,D,20240215,000000,38.66,40,38.66,39.97,427842,0
+BKE.US,D,20240216,000000,39.54,40.19,39.095,39.59,464593,0
+BKE.US,D,20240220,000000,39.39,39.82,39.04,39.45,249354,0
+BKE.US,D,20240221,000000,39.56,40.04,39.395,39.7,335139,0
+BKE.US,D,20240222,000000,39.76,40.26,39.7,39.99,319449,0
+BKE.US,D,20240223,000000,40.03,40.86,40.03,40.38,305593,0
+BKE.US,D,20240226,000000,40.36,41.17,40.21,41.03,247662,0
+BKE.US,D,20240227,000000,41.28,41.69,41.24,41.54,264177,0
+BKE.US,D,20240228,000000,41.09,41.38,40.66,40.76,343620,0
+BKE.US,D,20240229,000000,41.21,41.36,40.36,40.94,357810,0
+BKE.US,D,20240301,000000,40.86,41,40.42,40.61,260078,0
+BKE.US,D,20240304,000000,40.94,41.865,40.89,41.21,330408,0
+BKE.US,D,20240305,000000,40.93,41.1,40.3,40.4,302824,0
+BKE.US,D,20240306,000000,40.58,40.58,38.31,38.38,590454,0
+BKE.US,D,20240307,000000,38.62,39.02,37.7713,38.73,545639,0
+BKE.US,D,20240308,000000,39.2,39.43,38.03,38.18,420623,0
+BKE.US,D,20240311,000000,38.15,38.3,37.42,37.88,294183,0
+BKE.US,D,20240312,000000,37.96,38.44,37.75,38.35,267587,0
+BKE.US,D,20240313,000000,38.36,38.51,37.85,38.15,319076,0
+BKE.US,D,20240314,000000,38.15,38.21,37.37,37.66,388751,0
+BKE.US,D,20240315,000000,38.34,40.755,38.3,38.83,2182262,0
+BKE.US,D,20240318,000000,38.62,38.88,36.96,37.12,660050,0
+BKE.US,D,20240319,000000,36.72,37.47,35.905,37.46,535408,0
+BKE.US,D,20240320,000000,37.27,38.53,37.195,38.52,330957,0
+BKE.US,D,20240321,000000,38.51,40.38,38.51,39.2,415467,0
+BKE.US,D,20240322,000000,38.93,39.06,38.48,38.55,266207,0
+BKE.US,D,20240325,000000,38.59,38.7,37.97,38.05,275107,0
+BKE.US,D,20240326,000000,38.3,38.99,37.98,38.49,326912,0
+BKE.US,D,20240327,000000,38.98,39.545,38.98,39.48,279276,0
+BKE.US,D,20240328,000000,39.6,40.3,39.6,40.27,298724,0
+BKE.US,D,20240401,000000,40.6,40.82,39.98,40.27,317823,0
+BKE.US,D,20240402,000000,39.75,39.79,38.505,39.08,348724,0
+BKE.US,D,20240403,000000,39.08,39.21,38.11,38.32,287969,0
+BKE.US,D,20240404,000000,38.8,38.84,37.89,38,306991,0
+BKE.US,D,20240405,000000,38.09,38.87,38.03,38.75,310424,0
+BKE.US,D,20240408,000000,38.85,39.49,38.85,39.43,324063,0
+BKE.US,D,20240409,000000,39.73,39.73,38.795,39.08,325445,0
+BKE.US,D,20240410,000000,38.44,38.44,37.53,37.99,336981,0
+BKE.US,D,20240411,000000,37.76,37.89,37.3373,37.74,235320,0
+BKE.US,D,20240412,000000,37.51,37.65,36.695,36.83,287228,0
+BKE.US,D,20240415,000000,36.97,37.2,36.04,36.53,328022,0
+BKE.US,D,20240416,000000,36.15,36.27,35.84,36.11,472597,0
+BKE.US,D,20240417,000000,36.48,36.92,36.11,36.54,324742,0
+BKE.US,D,20240418,000000,36.62,37.29,36.47,36.68,265577,0
+BKE.US,D,20240419,000000,36.51,37.015,36.1,36.6,389926,0
+BKE.US,D,20240422,000000,36.7,37.1,36.465,36.68,285624,0
+BKE.US,D,20240423,000000,36.97,38.16,36.97,38.04,373345,0
+BKE.US,D,20240424,000000,37.92,38.06,37.01,37.12,354625,0
+BKE.US,D,20240425,000000,36.8,36.8,36.23,36.71,310807,0
+BKE.US,D,20240426,000000,36.95,37.74,36.81,37.57,246656,0
+BKE.US,D,20240429,000000,37.77,37.8,37.28,37.62,205189,0
+BKE.US,D,20240430,000000,37.34,37.6,37.2403,37.39,255544,0
+BKE.US,D,20240501,000000,37.38,37.95,37.11,37.15,267004,0
+BKE.US,D,20240502,000000,37.73,38.27,37.595,38.25,245352,0
+BKE.US,D,20240503,000000,38.74,38.92,37.86,38.01,323272,0
+BKE.US,D,20240506,000000,38.89,39.05,38.56,38.58,250051,0
+BKE.US,D,20240507,000000,38.64,38.96,38.1,38.11,338710,0
+BKE.US,D,20240508,000000,38,38.67,37.74,38.65,249882,0
+BKE.US,D,20240509,000000,38.6,39.24,38.3932,39.09,214897,0
+BKE.US,D,20240510,000000,39.29,39.41,38.74,38.8,216138,0
+BKE.US,D,20240513,000000,39.07,39.88,38.74,38.94,325890,0
+BKE.US,D,20240514,000000,39.66,39.88,39.06,39.24,310121,0
+BKE.US,D,20240515,000000,38.63,39.48,37.54,37.56,377660,0
+BKE.US,D,20240516,000000,37.42,37.42,36.88,37.17,341946,0
+BKE.US,D,20240517,000000,37.08,37.145,36.81,36.98,216954,0
+BKE.US,D,20240520,000000,36.87,37.63,36.87,37.58,260278,0
+BKE.US,D,20240521,000000,37.67,37.92,37.45,37.78,262655,0
+BKE.US,D,20240522,000000,37.75,37.75,36.33,36.76,339298,0
+BKE.US,D,20240523,000000,36.72,36.91,36.26,36.47,391088,0
+BKE.US,D,20240524,000000,36.04,37.615,35.39,36.73,491004,0
+BKE.US,D,20240528,000000,36.5,37.04,35.99,36.24,482695,0
+BKE.US,D,20240529,000000,36.11,37.01,36.11,36.61,391786,0
+BKE.US,D,20240530,000000,36.83,37.28,36.51,36.75,397983,0
+BKE.US,D,20240531,000000,37.16,38.625,37.14,38.54,593709,0
+BKE.US,D,20240603,000000,38.83,39.16,38.21,38.56,310221,0
+BKE.US,D,20240604,000000,38.15,38.52,37.35,37.47,352743,0
+BKE.US,D,20240605,000000,37.68,38.35,36.98,38.27,317247,0
+BKE.US,D,20240606,000000,37.98,37.98,36.82,36.88,325720,0
+BKE.US,D,20240607,000000,36.66,37.205,36.51,36.76,443396,0
+BKE.US,D,20240610,000000,36.28,36.46,35.8,36.22,400066,0
+BKE.US,D,20240611,000000,36.07,36.35,35.56,35.82,407282,0
+BKE.US,D,20240612,000000,36.57,37.68,36.41,36.45,399997,0
+BKE.US,D,20240613,000000,36.23,36.439,35.75,36.16,333972,0
+BKE.US,D,20240614,000000,35.75,35.93,35.34,35.51,289175,0
+BKE.US,D,20240617,000000,35.49,36.25,34.87,36.23,440315,0
+BKE.US,D,20240618,000000,36.16,37.07,35.87,36.94,405306,0
+BKE.US,D,20240620,000000,36.94,37.9,36.91,37.21,361938,0
+BKE.US,D,20240621,000000,37.01,37.24,36.7,37.06,725811,0
+BKE.US,D,20240624,000000,37.41,37.83,37.13,37.36,364947,0
+BKE.US,D,20240625,000000,37.37,37.37,36.75,37.04,255103,0
+BKE.US,D,20240626,000000,36.91,37.345,36.39,36.73,282699,0
+BKE.US,D,20240627,000000,36.53,36.53,35.71,36.28,236281,0
+BKE.US,D,20240628,000000,36.6,37.04,36.36,36.94,497747,0
+BKE.US,D,20240701,000000,37.17,37.23,36.21,36.3,338321,0
+BKE.US,D,20240702,000000,36.5,36.63,36.2,36.28,280096,0
+BKE.US,D,20240703,000000,36.46,36.62,36.11,36.23,136236,0
+BKE.US,D,20240705,000000,36.11,36.5,36.1,36.26,259815,0
+BKE.US,D,20240708,000000,36.63,36.65,36.28,36.34,290184,0
+BKE.US,D,20240709,000000,36.12,36.59,35.88,35.9,360017,0
+BKE.US,D,20240710,000000,36.21,36.8,36.11,36.72,267643,0
+BKE.US,D,20240711,000000,37.43,39.24,37.1,38.77,560424,0
+BKE.US,D,20240712,000000,38.67,39.5,38.6,39.02,382547,0
+BKE.US,D,20240715,000000,38.91,39.529,38.2,38.69,407568,0
+BKE.US,D,20240716,000000,39.18,40.415,39.165,40.31,366908,0
+BKE.US,D,20240717,000000,39.71,41.27,39.5519,40.63,752637,0
+BKE.US,D,20240718,000000,40.25,40.85,38.631,38.85,409762,0
+BKE.US,D,20240719,000000,38.87,39.015,38.06,38.11,279034,0
+BKE.US,D,20240722,000000,38.46,38.76,37.84,38.74,248693,0
+BKE.US,D,20240723,000000,38.63,39.91,38.4,39.9,483048,0
+BKE.US,D,20240724,000000,39.6,40.115,38.99,39.06,499940,0
+BKE.US,D,20240725,000000,39.26,40.44,39.22,40.15,468560,0
+BKE.US,D,20240726,000000,40.56,41.61,40.5,41.59,842781,0
+BKE.US,D,20240729,000000,41.66,41.87,41.04,41.82,370256,0
+BKE.US,D,20240730,000000,41.81,43.12,41.62,42.87,412935,0
+BKE.US,D,20240731,000000,42.93,44.37,42.16,43.19,538640,0
+BKE.US,D,20240801,000000,43.17,43.38,40.15,40.99,363576,0
+BKE.US,D,20240802,000000,39.33,39.51,38.495,39.32,391196,0
+BKE.US,D,20240805,000000,37.4,38.88,36.85,38.82,508231,0
+BKE.US,D,20240806,000000,38.9,39.58,38.565,39.37,307660,0
+BKE.US,D,20240807,000000,40.13,40.47,39.07,39.54,279595,0
+BKE.US,D,20240808,000000,40.17,40.69,39.69,40.56,340112,0
+BKE.US,D,20240809,000000,40.63,41.3,40.32,41.04,230228,0
+BKE.US,D,20240812,000000,41.25,41.51,40.56,41.02,303978,0
+BKE.US,D,20240813,000000,41.39,42.265,41.235,42,370662,0
+BKE.US,D,20240814,000000,42.19,42.2,41.16,41.54,316975,0
+BKE.US,D,20240815,000000,42.99,43.43,42.15,42.54,371287,0
+BKE.US,D,20240816,000000,42.36,43.49,42.24,42.91,324470,0
+BKE.US,D,20240819,000000,42.79,43.0292,42.18,42.29,223915,0
+BKE.US,D,20240820,000000,42.2,42.24,41.7944,42.06,241360,0
+BKE.US,D,20240821,000000,42.68,43.1983,41.56,42.04,262632,0
+BKE.US,D,20240822,000000,41.87,42.01,40.73,41.67,569247,0
+BKE.US,D,20240823,000000,41.82,45.47,41.62,43.7,909159,0
+BKE.US,D,20240826,000000,43.05,43.965,42.45,42.46,474210,0
+BKE.US,D,20240827,000000,42.57,43.045,42.1,42.93,368828,0
+BKE.US,D,20240828,000000,42.59,42.82,41.53,41.69,466685,0
+BKE.US,D,20240829,000000,41.93,42.35,40.96,41.83,281021,0
+BKE.US,D,20240830,000000,42.19,42.19,41.69,41.9,361933,0
+BKE.US,D,20240903,000000,41.56,42.23,41.33,41.57,296897,0
+BKE.US,D,20240904,000000,41.38,41.54,41.11,41.32,238529,0
+BKE.US,D,20240905,000000,42.41,42.6,41.73,42.03,335473,0
+BKE.US,D,20240906,000000,42.14,42.14,41.12,41.31,280577,0
+BKE.US,D,20240909,000000,41.4,41.76,41.11,41.58,312274,0
+BKE.US,D,20240910,000000,41.39,42.535,41.35,42.44,336880,0
+BKE.US,D,20240911,000000,42.14,42.49,41.41,41.51,453850,0
+BKE.US,D,20240912,000000,41.56,42.01,40.93,41.95,272945,0
+BKE.US,D,20240913,000000,42.78,44.31,42.59,43.98,367700,0
+BKE.US,D,20240916,000000,44.12,44.21,43.57,44.08,421837,0
+BKE.US,D,20240917,000000,44.27,44.95,43.92,44.52,327252,0
+BKE.US,D,20240918,000000,44.36,45.51,43.835,44.08,478359,0
+BKE.US,D,20240919,000000,44.84,45.15,44.43,44.62,511072,0
+BKE.US,D,20240920,000000,44.42,44.42,43.67,43.85,1394886,0
+BKE.US,D,20240923,000000,43.84,44.005,43.13,43.28,540598,0
+BKE.US,D,20240924,000000,43.51,43.69,43.05,43.06,349400,0
+BKE.US,D,20240925,000000,43.01,43.105,42.12,42.19,404061,0
+BKE.US,D,20240926,000000,42.88,43.14,42.605,43.07,300995,0
+BKE.US,D,20240927,000000,43.53,44.345,43.46,44.03,324388,0
+BKE.US,D,20240930,000000,43.825,44.04,43.52,43.97,417778,0
+BKE.US,D,20241001,000000,43.7,43.7,42.59,42.98,437065,0
+BKE.US,D,20241002,000000,42.63,42.815,41.76,41.82,317693,0
+BKE.US,D,20241003,000000,41.62,41.62,40.99,41.32,309028,0
+BKE.US,D,20241004,000000,42.06,43.43,41.985,43.4,414679,0
+BKE.US,D,20241007,000000,43.11,43.16,41.48,42.37,370166,0
+BKE.US,D,20241008,000000,42.5,42.71,41.96,42.08,236847,0
+BKE.US,D,20241009,000000,42.26,42.26,41.39,41.5,416216,0
+BKE.US,D,20241010,000000,41.34,41.565,40.8,41.41,416104,0
+BKE.US,D,20241011,000000,41.27,42.44,41.15,42.35,448093,0
+BKE.US,D,20241014,000000,42.34,43.09,42.15,43.08,304791,0
+BKE.US,D,20241015,000000,43.07,44.37,42.89,43.41,343049,0
+BKE.US,D,20241016,000000,43.95,44.68,43.735,44.31,325796,0
+BKE.US,D,20241017,000000,44.37,44.48,44,44.14,372604,0
+BKE.US,D,20241018,000000,44.34,44.68,44.1269,44.55,351376,0
+BKE.US,D,20241021,000000,44.59,44.59,43.53,43.64,370952,0
+BKE.US,D,20241022,000000,43.55,43.61,42.72,42.93,336401,0
+BKE.US,D,20241023,000000,42.76,42.86,42.355,42.62,280413,0
+BKE.US,D,20241024,000000,42.8,43.14,42.45,42.9,253390,0
+BKE.US,D,20241025,000000,43.34,43.62,42.11,42.39,297746,0
+BKE.US,D,20241028,000000,42.77,43.2,42.58,43.11,239668,0
+BKE.US,D,20241029,000000,42.51,43.21,42.28,43.12,324363,0
+BKE.US,D,20241030,000000,43.2,43.94,43.06,43.29,323575,0
+BKE.US,D,20241031,000000,43.34,43.44,42.53,42.56,362797,0
+BKE.US,D,20241101,000000,42.93,43.3,42.01,42.18,378331,0
+BKE.US,D,20241104,000000,42.2,43.21,42.2,42.94,355685,0
+BKE.US,D,20241105,000000,42.74,44.27,42.74,44.18,351032,0
+BKE.US,D,20241106,000000,45.36,46.095,44.96,45.43,461020,0
+BKE.US,D,20241107,000000,45.49,46.52,45.39,45.67,269786,0
+BKE.US,D,20241108,000000,45.47,45.92,45.132,45.28,453131,0
+BKE.US,D,20241111,000000,45.94,46.105,44.965,45.14,312108,0
+BKE.US,D,20241112,000000,45.8312,48.08,45.8311,47.61,556628,0
+BKE.US,D,20241113,000000,48.12,49.65,48.04,48.8,545846,0
+BKE.US,D,20241114,000000,49.04,49.78,48.61,48.74,350319,0
+BKE.US,D,20241115,000000,48.5,49.06,47.74,47.92,278056,0
+BKE.US,D,20241118,000000,48.27,48.65,47.61,47.78,372376,0
+BKE.US,D,20241119,000000,47.12,47.46,46.39,47.25,268431,0
+BKE.US,D,20241120,000000,47.28,47.3,46.1,47.22,295162,0
+BKE.US,D,20241121,000000,47.27,47.7,46.77,47.65,405642,0
+BKE.US,D,20241122,000000,48.51,49.6999,46.53,48.86,721994,0
+BKE.US,D,20241125,000000,49.38,52.13,49.16,51.26,804580,0
+BKE.US,D,20241126,000000,50.78,52.17,50.66,51.8,661874,0
+BKE.US,D,20241127,000000,51.94,52.17,50.91,51.24,350664,0
+BKE.US,D,20241129,000000,51.475,52.24,51.45,52.09,199199,0
+BKE.US,D,20241202,000000,52.09,54.13,51.955,54.08,577852,0
+BKE.US,D,20241203,000000,54.08,54.25,53.15,53.42,285274,0
+BKE.US,D,20241204,000000,53.39,53.91,52.94,53.79,319517,0
+BKE.US,D,20241205,000000,53.11,53.11,51.4,52.55,506144,0
+BKE.US,D,20241206,000000,53.55,53.55,52.475,53.04,386357,0
+BKE.US,D,20241209,000000,53.195,54.14,52.625,52.77,426616,0
+BKE.US,D,20241210,000000,53.44,53.75,52.01,52.45,444607,0
+BKE.US,D,20241211,000000,52.605,53.5,51.9203,52.82,566286,0
+BKE.US,D,20241212,000000,52.66,52.83,51.33,51.46,340828,0
+BKE.US,D,20241213,000000,51.99,52.2,51.22,52.18,244183,0
+BKE.US,D,20241216,000000,51.88,52.59,51.77,52.53,400292,0
+BKE.US,D,20241217,000000,52.18,52.64,50.58,51.78,573005,0
+BKE.US,D,20241218,000000,52.02,52.02,49.21,49.64,467895,0
+BKE.US,D,20241219,000000,50.18,50.975,50.12,50.4,504159,0
+BKE.US,D,20241220,000000,49.915,51.45,49.83,50.88,1811276,0
+BKE.US,D,20241223,000000,50.815,51.26,50.42,51.01,414717,0
+BKE.US,D,20241224,000000,50.915,51.31,50.88,51.26,253689,0
+BKE.US,D,20241226,000000,51.035,51.97,50.934,51.73,382931,0
+BKE.US,D,20241227,000000,51.35,51.96,51.15,51.53,532658,0
+BKE.US,D,20241230,000000,50.91,51.51,50.49,51.24,293118,0
+BKE.US,D,20241231,000000,51.3638,51.56,50.63,50.81,381645,0
+BKE.US,D,20250102,000000,51.11,51.655,50.41,51.11,359579,0
+BKE.US,D,20250103,000000,50.94,52.19,50.8,51.63,513248,0
+BKE.US,D,20250106,000000,52,52.79,51,51.15,548598,0
+BKE.US,D,20250107,000000,51.115,51.48,50.21,50.75,562640,0
+BKE.US,D,20250108,000000,50.5,50.525,49.65,50.27,386793,0
+BKE.US,D,20250110,000000,49.63,51.305,49.63,50.44,566204,0
+BKE.US,D,20250113,000000,50.57,51.6,48.89,51.3,630197,0
+BKE.US,D,20250114,000000,51.45,52.68,51.05,51.65,634875,0
+BKE.US,D,20250115,000000,49.68,50,47.52,48.35,624563,0
+BKE.US,D,20250116,000000,48.17,48.41,47.03,47.28,630777,0
+BKE.US,D,20250117,000000,47.645,48.5,47.39,48.41,594443,0
+BKE.US,D,20250121,000000,48.78,49.1,48.21,48.79,530369,0
+BKE.US,D,20250122,000000,48.85,48.85,47.66,48.01,456831,0
+BKE.US,D,20250123,000000,47.995,48.72,47.76,48.24,347619,0
+BKE.US,D,20250124,000000,48.01,48.02,47.455,47.83,312026,0
+BKE.US,D,20250127,000000,47.96,47.97,46.73,47.11,419530,0
+BKE.US,D,20250128,000000,47.1,48.25,46.73,48.12,409157,0
+BKE.US,D,20250129,000000,47.98,48.71,47.665,47.85,338051,0
+BKE.US,D,20250130,000000,48.0069,48.7,48,48.62,374559,0
+BKE.US,D,20250131,000000,48.475,48.475,47.535,47.61,384438,0
+BKE.US,D,20250203,000000,46.525,47.27,46.23,46.77,357011,0
+BKE.US,D,20250204,000000,46.761,46.77,45.955,46.01,338293,0
+BKE.US,D,20250205,000000,46.015,46.19,45.63,46.09,314093,0
+BKE.US,D,20250206,000000,46.62,47.07,44.74,44.96,684389,0
+BKE.US,D,20250207,000000,44.88,44.92,43.79,43.99,459426,0
+BKE.US,D,20250210,000000,44.335,44.39,43.5,44.07,444029,0
+BKE.US,D,20250211,000000,43.695,43.96,43.05,43.41,366530,0
+BKE.US,D,20250212,000000,42.66,42.91,42.14,42.48,645246,0
+BKE.US,D,20250213,000000,42.85,42.9,42.28,42.58,607095,0
+BKE.US,D,20250214,000000,42.82,43.4,42.41,43.28,469466,0
+BKE.US,D,20250218,000000,43.265,43.77,42.04,43.28,766094,0
+BKE.US,D,20250219,000000,43.045,43.14,42.51,42.91,458921,0
+BKE.US,D,20250220,000000,42.71,43.03,42.255,42.52,363348,0
+BKE.US,D,20250221,000000,42.656,43.01,41.01,41.17,383088,0
+BKE.US,D,20250224,000000,41.38,41.72,41.05,41.39,330996,0
+BKE.US,D,20250225,000000,41.44,41.745,40.07,40.27,387408,0
+BKE.US,D,20250226,000000,40.41,41.285,40.06,40.11,385511,0
+BKE.US,D,20250227,000000,40.29,40.35,39.02,39.17,473183,0
+BKE.US,D,20250228,000000,39.56,40.12,39.17,40.05,676152,0
+BKE.US,D,20250303,000000,40.28,40.28,38.382,38.95,638256,0
+BKE.US,D,20250304,000000,38.55,38.55,37.7268,37.77,659299,0
+BKE.US,D,20250305,000000,37.81,38.255,36.85,37.77,457283,0
+BKE.US,D,20250306,000000,37.705,38.33,37.5,37.85,361629,0
+BKE.US,D,20250307,000000,37.87,38.85,37.585,38.35,573432,0
+BKE.US,D,20250310,000000,38.005,38.79,37.76,38.3,547965,0
+BKE.US,D,20250311,000000,38.23,38.415,36.93,36.97,558037,0
+BKE.US,D,20250312,000000,37.255,37.48,36.03,36.13,500181,0
+BKE.US,D,20250313,000000,36.32,36.364,34.67,35.15,798607,0
+BKE.US,D,20250314,000000,37.49,37.54,35.44,36.13,847437,0
+BKE.US,D,20250317,000000,36.28,37.21,35.48,37.14,889206,0
+BKE.US,D,20250318,000000,36.94,38.03,36.74,37.7,760966,0
+BKE.US,D,20250319,000000,37.67,38.69,37.57,38.48,642557,0
+BKE.US,D,20250320,000000,38.48,38.55,37.92,38.34,588818,0
+BKE.US,D,20250321,000000,38.02,39.575,37.625,39.05,3704145,0
+BKE.US,D,20250324,000000,39.79,40.26,39.25,39.94,711914,0
+BKE.US,D,20250325,000000,39.91,40.38,39.65,39.97,464305,0
+BKE.US,D,20250326,000000,39.6,39.97,39.0717,39.61,572468,0
+BKE.US,D,20250327,000000,39.695,39.98,39.15,39.26,484003,0
+BKE.US,D,20250328,000000,38.8154,39.04,37.36,37.98,742247,0
+BKE.US,D,20250331,000000,37.555,38.55,37.4,38.32,401532,0
+BKE.US,D,20250401,000000,38.41,38.7183,37.98,38.42,430569,0
+BKE.US,D,20250402,000000,38.21,39.27,38.03,38.91,478793,0
+BKE.US,D,20250403,000000,36.86,37.07,33.95,34.8,1164155,0
+BKE.US,D,20250404,000000,33.98,37.19,33.75,35.97,817316,0
+BKE.US,D,20250407,000000,34.61,37.56,34.01,35.83,980517,0
+BKE.US,D,20250408,000000,36.415,36.49,33.39,33.77,982482,0
+BKE.US,D,20250409,000000,33.515,37.03,33.12,36.42,900641,0
+BKE.US,D,20250410,000000,37.71,37.71,34.63,35.35,734630,0
+BKE.US,D,20250411,000000,35.095,35.205,33.46,34.88,787385,0
+BKE.US,D,20250414,000000,35.51,35.56,34.5,35.33,510106,0
+BKE.US,D,20250415,000000,34.71,35.17,34.1,34.24,437717,0
+BKE.US,D,20250416,000000,33.85,34.51,33.765,33.98,525274,0
+BKE.US,D,20250417,000000,33.97,34.63,33.715,34.61,381978,0
+BKE.US,D,20250421,000000,34.205,34.235,33.35,34,460815,0
+BKE.US,D,20250422,000000,34.44,34.88,33.85,34.6,376205,0
+BKE.US,D,20250423,000000,35.599,36.8,34.44,34.56,432538,0
+BKE.US,D,20250424,000000,34.66,35.54,34.34,35.09,814501,0
+BKE.US,D,20250425,000000,34.8,35.13,34.46,34.89,354312,0
+BKE.US,D,20250428,000000,34.995,35.34,34.4,34.81,586338,0
+BKE.US,D,20250429,000000,34.785,35.16,34.33,35.04,369673,0
+BKE.US,D,20250430,000000,34.4,34.81,34.04,34.76,306177,0
+BKE.US,D,20250501,000000,34.6394,35.44,34.6394,35.16,425574,0
+BKE.US,D,20250502,000000,35.82,36.205,35.47,35.92,250068,0
+BKE.US,D,20250505,000000,35.73,36.11,35.3731,35.65,346002,0
+BKE.US,D,20250506,000000,35.2,35.74,34.95,35.62,344451,0
+BKE.US,D,20250507,000000,35.87,36.365,35.6,36.05,367974,0
+BKE.US,D,20250508,000000,36.5,37.24,36.48,36.99,393368,0
+BKE.US,D,20250509,000000,36.785,37.25,36.57,36.91,328889,0
+BKE.US,D,20250512,000000,40.12,41.01,38.645,39.26,647681,0
+BKE.US,D,20250513,000000,39.455,39.67,38.89,39.28,420039,0
+BKE.US,D,20250514,000000,38.995,40.175,38.995,39.83,657804,0
+BKE.US,D,20250515,000000,39.92,40.84,39.7,40.84,473082,0
+BKE.US,D,20250516,000000,40.645,41.58,40.2901,41.43,424252,0
+BKE.US,D,20250519,000000,40.745,41.44,40.5207,41.4,293130,0
+BKE.US,D,20250520,000000,41.575,41.89,41.1,41.34,384429,0
+BKE.US,D,20250521,000000,40.38,40.98,40.25,40.43,512874,0
+BKE.US,D,20250522,000000,40.52,41.48,40.39,41.4,600634,0
+BKE.US,D,20250523,000000,40.525,41.96,39.06,41.16,1015647,0
+BKE.US,D,20250527,000000,42,43.33,41.466,43.33,1068578,0
+BKE.US,D,20250528,000000,43.57,43.64,42.33,43.16,898090,0
+BKE.US,D,20250529,000000,43.03,43.57,42.7783,43.35,553152,0
+BKE.US,D,20250530,000000,43.01,43.4,42.49,42.61,497556,0
+BKE.US,D,20250602,000000,42.48,42.74,42.16,42.63,533707,0
+BKE.US,D,20250603,000000,42.625,43.07,42.31,42.94,456899,0
+BKE.US,D,20250604,000000,42.915,43.02,42.09,42.11,457541,0
+BKE.US,D,20250605,000000,42.85,43.44,42.41,42.7,483731,0
+BKE.US,D,20250606,000000,42.89,43.33,42.6,43.31,467028,0
+BKE.US,D,20250609,000000,43.69,44.11,43.175,43.87,383571,0
+BKE.US,D,20250610,000000,43.94,44.14,43.545,43.69,347564,0
+BKE.US,D,20250611,000000,43.81,43.89,43.29,43.66,373459,0
+BKE.US,D,20250612,000000,43.26,43.7175,42.78,43.65,272557,0
+BKE.US,D,20250613,000000,43.26,43.62,42.39,42.77,420390,0
+BKE.US,D,20250616,000000,43.485,44.64,43.08,44.63,456335,0
+BKE.US,D,20250617,000000,44.22,44.83,44.2,44.51,427512,0
+BKE.US,D,20250618,000000,44.42,45.2,44,44.86,492460,0
+BKE.US,D,20250620,000000,45.2,45.29,44.83,45.29,1048357,0
+BKE.US,D,20250623,000000,44.8,44.95,43.7,44.4,384404,0
+BKE.US,D,20250624,000000,44.85,44.995,43.95,44.29,622170,0
+BKE.US,D,20250625,000000,44.3,44.69,44.02,44.33,476933,0
+BKE.US,D,20250626,000000,44.49,45.09,44.16,45.07,391217,0
+BKE.US,D,20250627,000000,45.49,45.78,44.98,45.57,919241,0
+BKE.US,D,20250630,000000,45.67,45.75,44.99,45.35,433943,0
+BKE.US,D,20250701,000000,45.18,47.58,44.921,47.16,435554,0
+BKE.US,D,20250702,000000,47.295,47.8099,46.74,47.63,394098,0
+BKE.US,D,20250703,000000,47.58,47.96,47.48,47.66,157859,0
+BKE.US,D,20250707,000000,47.445,47.6564,46.75,46.95,595437,0
+BKE.US,D,20250708,000000,47.015,47.235,46.39,47.07,450604,0
+BKE.US,D,20250709,000000,47.14,47.2,46.47,46.96,247020,0
+BKE.US,D,20250710,000000,46.43,47.85,46.43,47.11,351685,0
+BKE.US,D,20250711,000000,46.98,47.73,46.77,47.35,261002,0
+BKE.US,D,20250714,000000,47.66,48.38,47.12,48.28,514850,0
+BKE.US,D,20250715,000000,48.06,48.25,47.165,47.27,412454,0
+BKE.US,D,20250716,000000,47.285,47.81,46.89,47.63,477094,0
+BKE.US,D,20250717,000000,47.49,48.12,47.48,48.1,536650,0
+BKE.US,D,20250718,000000,48.27,48.395,47.78,48.04,411447,0
+BKE.US,D,20250721,000000,48.12,49.69,48.12,48.95,502654,0
+BKE.US,D,20250722,000000,48.94,49.965,48.79,49.67,388324,0
+BKE.US,D,20250723,000000,49.67,50.3059,49.67,50.14,366304,0
+BKE.US,D,20250724,000000,50.11,50.3,49.005,49.09,298920,0
+BKE.US,D,20250725,000000,49.6,49.6,48.98,49.07,268639,0
+BKE.US,D,20250728,000000,49.285,50.305,49.285,50.08,570218,0
+BKE.US,D,20250729,000000,50.19,50.305,49.32,49.45,544290,0
+BKE.US,D,20250730,000000,49.81,49.91,48.92,49.38,422793,0
+BKE.US,D,20250731,000000,49.03,49.73,48.91,49.37,478082,0
+BKE.US,D,20250801,000000,48.675,49.26,47.7,49.23,397160,0
+BKE.US,D,20250804,000000,49.77,51.34,49.6,51.16,451328,0
+BKE.US,D,20250805,000000,51.09,51.2,50.1,50.4,541119,0
+BKE.US,D,20250806,000000,50.4,51.75,50.33,51.74,381342,0
+BKE.US,D,20250807,000000,52.65,54.05,52.31,52.7,543801,0
+BKE.US,D,20250808,000000,52.83,53.06,52.27,52.58,301312,0
+BKE.US,D,20250811,000000,53.165,54.6,52.49,54.45,1116009,0
+BKE.US,D,20250812,000000,54.75,56.03,54.2001,55.68,892240,0
+BKE.US,D,20250813,000000,55.975,57.53,55.975,57.26,624751,0
+BKE.US,D,20250814,000000,56.77,56.77,55.64,56.07,625738,0
+BKE.US,D,20250815,000000,56.01,56.02,55.03,55.54,444505,0
+BKE.US,D,20250818,000000,55.595,55.745,54.96,55.53,321381,0
+BKE.US,D,20250819,000000,55.7,56.055,54.99,55.2,264512,0
+BKE.US,D,20250820,000000,55.24,55.49,54.59,55.04,321578,0
+BKE.US,D,20250821,000000,55.07,55.1,54.39,54.85,664488,0
+BKE.US,D,20250822,000000,54.49,56.61,53.26,56.18,1035423,0
+BKE.US,D,20250825,000000,56.01,56.93,55.735,55.9,611436,0
+BKE.US,D,20250826,000000,55.955,56.0546,55.0204,55.13,554086,0
+BKE.US,D,20250827,000000,55.375,56.94,55.24,56.85,638817,0
+BKE.US,D,20250828,000000,56.89,57.56,56.72,57.5,765026,0
+BKE.US,D,20250829,000000,57.75,57.83,56.41,56.59,516816,0
+BKE.US,D,20250902,000000,56.025,57.615,55.895,57.5,526634,0
+BKE.US,D,20250903,000000,57.47,58.06,57.36,57.78,603357,0
+BKE.US,D,20250904,000000,58.285,60.47,58.26,60.25,642250,0
+BKE.US,D,20250905,000000,60.235,60.55,59.13,59.27,771378,0
+BKE.US,D,20250908,000000,59.18,59.76,58.0958,59.37,551360,0
+BKE.US,D,20250909,000000,59.255,59.36,58.25,59.04,466917,0
+BKE.US,D,20250910,000000,58.675,59.925,58.31,59.8,455172,0
+BKE.US,D,20250911,000000,59.92,61.62,59.68,61.58,484810,0
+BKE.US,D,20250912,000000,61,61.39,59.43,59.48,423190,0
+BKE.US,D,20250915,000000,59.615,61.69,59.35,61.45,583463,0
+BKE.US,D,20250916,000000,61.425,61.5,60.25,60.81,558691,0
+BKE.US,D,20250917,000000,60.63,61.3,59.97,60.48,497869,0
+BKE.US,D,20250918,000000,60.575,61.46,60.29,61.17,496220,0
+BKE.US,D,20250919,000000,61.205,61.45,60.44,60.69,1573368,0
+BKE.US,D,20250922,000000,61.05,61.16,59.82,59.91,513658,0
+BKE.US,D,20250923,000000,60.17,60.51,59.99,60.12,454244,0
+BKE.US,D,20250924,000000,60.145,60.55,58.75,58.87,471525,0
+BKE.US,D,20250925,000000,58.585,58.86,58.16,58.77,387989,0
+BKE.US,D,20250926,000000,58.385,59.88,58.385,59.79,439951,0
+BKE.US,D,20250929,000000,60.07,60.08,58.645,59.04,690605,0
+BKE.US,D,20250930,000000,59.19,59.385,58.355,58.66,501439,0
+BKE.US,D,20251001,000000,58.57,58.675,57.47,57.68,493974,0
+BKE.US,D,20251002,000000,57.745,57.745,56.64,57.54,415747,0
+BKE.US,D,20251003,000000,57.75,58.23,57.49,57.5,335823,0
+BKE.US,D,20251006,000000,57.6,58.67,57.01,58.53,575162,0
+BKE.US,D,20251007,000000,57.83,58.376,56.6,56.84,396305,0
+BKE.US,D,20251008,000000,56.99,57.51,56.845,57.23,363066,0
+BKE.US,D,20251009,000000,56.15,56.63,53.71,53.94,597585,0
+BKE.US,D,20251010,000000,53.5301,54.22,52.49,52.73,623476,0
+BKE.US,D,20251013,000000,53.84,54.45,53.64,54,671988,0
+BKE.US,D,20251014,000000,53.6375,53.75,52.83,53.69,629379,0
+BKE.US,D,20251015,000000,53.81,54.1,53.075,53.58,520612,0
+BKE.US,D,20251016,000000,53,53.88,52.6687,53.87,411506,0
+BKE.US,D,20251017,000000,53.74,54.485,53.5,54.33,391694,0
+BKE.US,D,20251020,000000,54.81,55.53,54.62,55.36,312125,0
+BKE.US,D,20251021,000000,55.225,55.925,55.05,55.05,370312,0
+BKE.US,D,20251022,000000,55.11,55.59,54.78,55.18,326058,0
+BKE.US,D,20251023,000000,55.33,55.91,55.3,55.91,447624,0
+BKE.US,D,20251024,000000,56.44,56.44,55.56,55.7,301730,0
+BKE.US,D,20251027,000000,56.08,56.605,55.29,55.36,414341,0
+BKE.US,D,20251028,000000,55.22,55.685,54.61,55.02,326700,0
+BKE.US,D,20251029,000000,55,55.055,53.58,54.19,469647,0
+BKE.US,D,20251030,000000,53.91,54.405,53.42,53.92,576048,0
+BKE.US,D,20251031,000000,54.175,54.985,53.4,54.8,555247,0
+BKE.US,D,20251103,000000,55.025,56.28,54.04,55.14,666715,0
+BKE.US,D,20251104,000000,54.625,55.37,53.925,55.12,444550,0
+BKE.US,D,20251105,000000,55.365,58.3299,55.01,57.74,760229,0
+BKE.US,D,20251106,000000,57.72,57.72,55.8,56.66,533679,0
+BKE.US,D,20251107,000000,56.545,57.56,56.545,57.32,356364,0
+BKE.US,D,20251110,000000,58.33,58.425,57.66,58.25,544541,0
+BKE.US,D,20251111,000000,58.31,58.385,56.49,56.68,288226,0
+BKE.US,D,20251112,000000,57.015,57.84,56.39,56.39,374422,0
+BKE.US,D,20251113,000000,56.42,57,55.63,56.15,334028,0
+BKE.US,D,20251114,000000,55.885,56.4,55.55,56.2,285924,0
+BKE.US,D,20251117,000000,55.89,56.205,55.08,55.41,276189,0
+BKE.US,D,20251118,000000,55.2,55.97,55.025,55.64,346439,0
+BKE.US,D,20251119,000000,55.94,56.21,55.07,55.51,302195,0
+BKE.US,D,20251120,000000,56.04,56.82,55,55.02,528242,0
+BKE.US,D,20251121,000000,54.37,55.44,52.0755,54.31,727886,0
+BKE.US,D,20251124,000000,53.53,54.955,53.41,53.79,754423,0
+BKE.US,D,20251125,000000,54.1,56.9199,54.1,56.41,540309,0
+BKE.US,D,20251126,000000,56.395,57.885,56.25,57.31,482945,0
+BKE.US,D,20251128,000000,57.305,57.6299,56.39,56.48,191143,0
+BKE.US,D,20251201,000000,56.145,57.1599,55.855,56.99,363470,0
+BKE.US,D,20251202,000000,57.075,57.08,56.08,56.26,339401,0
+BKE.US,D,20251203,000000,56.5,57.69,56.33,57.41,422727,0
+BKE.US,D,20251204,000000,57.4,57.8,56.1,56.44,435646,0
+BKE.US,D,20251205,000000,56.31,56.785,55.6,55.83,631193,0
+BKE.US,D,20251208,000000,56.15,56.73,55.83,56.39,313883,0
+BKE.US,D,20251209,000000,56.9,58.245,56.64,57.16,410050,0
+BKE.US,D,20251210,000000,57.055,57.2,55.595,56.54,1048404,0
+BKE.US,D,20251211,000000,56.695,57.255,56.32,56.89,427660,0
+BKE.US,D,20251212,000000,57.105,58.52,56.56,57.05,826109,0
+BKE.US,D,20251215,000000,57.5,58.27,56.87,57.1,831590,0
+BKE.US,D,20251216,000000,57.32,58.06,56.645,57.15,499766,0
+BKE.US,D,20251217,000000,57.345,57.39,55.97,56.28,488093,0
+BKE.US,D,20251218,000000,56.81,56.84,56,56.33,577465,0
+BKE.US,D,20251219,000000,56.21,56.42,55.19,56.16,1053843,0
+BKE.US,D,20251222,000000,56.14,57.25,55.25,55.54,632451,0
+BKE.US,D,20251223,000000,55.5125,55.7,54,54.25,489413,0
+BKE.US,D,20251224,000000,54.49,54.995,54.155,54.59,222918,0
+BKE.US,D,20251226,000000,54.82,55.17,53.98,54.3,330119,0
+BKE.US,D,20251229,000000,54.1,54.53,53.46,53.87,427524,0
+BKE.US,D,20251230,000000,53.9,54.23,53.4,53.7,356917,0
+BKE.US,D,20251231,000000,53.74,53.95,53.33,53.42,324971,0
+BKE.US,D,20260102,000000,53.675,54.5,53.61,53.86,521822,0
+BKE.US,D,20260105,000000,53.86,54.7975,53.86,54.1,640938,0
+BKE.US,D,20260106,000000,54.1,55.95,53.98,55.58,541820,0
+BKE.US,D,20260107,000000,55.55,55.68,53.78,53.89,691536,0
+BKE.US,D,20260108,000000,53.97,55.94,53.49,55.61,784085,0
+BKE.US,D,20260109,000000,55.62,56.12,54.55,55.54,658773,0
+BKE.US,D,20260112,000000,55.04,56.205,53.91,55.58,649173,0
+BKE.US,D,20260113,000000,55.91,56.17,55.195,55.42,501066,0
+BKE.US,D,20260114,000000,55.09,55.7299,54.59,55.38,672544,0
+BKE.US,D,20260115,000000,51.9,53.04,50.7001,52.97,605695,0
+BKE.US,D,20260116,000000,52.61,53.56,51.865,52.72,552545,0
+BKE.US,D,20260120,000000,52,54.09,51.765,54.03,736030,0
+BKE.US,D,20260121,000000,54.4,55.58,54.32,55.41,523640,0
+BKE.US,D,20260122,000000,55.63,55.89,52.2,52.84,551753,0
+BKE.US,D,20260123,000000,52.68,52.9797,50.68,50.97,391947,0
+BKE.US,D,20260126,000000,50.935,51.37,48.955,49.17,573254,0
+BKE.US,D,20260127,000000,49.15,49.36,48.7,48.97,375585,0
+BKE.US,D,20260128,000000,49.04,49.49,47.88,47.91,470367,0
+BKE.US,D,20260129,000000,47.7,48.345,46.975,47.18,722628,0
+BKE.US,D,20260130,000000,46.975,47.72,46.59,47.3,613517,0
+BKE.US,D,20260202,000000,47.3,48.48,47.3,48.15,522352,0
+BKE.US,D,20260203,000000,48.16,49.64,48.1,48.99,680265,0
+BKE.US,D,20260204,000000,49.175,50.68,49.13,50.45,695608,0
+BKE.US,D,20260205,000000,50.68,51.29,49.43,50.88,556915,0
+BKE.US,D,20260206,000000,51.43,52.54,51.155,52.09,549916,0
+BKE.US,D,20260209,000000,51.985,52.4,51.295,52.32,392384,0
+BKE.US,D,20260210,000000,52.9,52.9,51.6116,52.1,313300,0
+BKE.US,D,20260211,000000,52.455,52.79,51.805,52.15,271317,0
+BKE.US,D,20260212,000000,52.55,54.14,52.32,52.65,363725,0
+BKE.US,D,20260213,000000,52.74,53.72,52.355,53.45,363303,0
+BKE.US,D,20260217,000000,54.2,54.3,53.35,53.87,399954,0
+BKE.US,D,20260218,000000,53.5,54.23,53.175,53.26,333479,0
diff --git a/daily/us/nyse stocks/1/bld.us.txt b/daily/us/nyse stocks/1/bld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e596c45fb7bb9d93f80055e84495f218ef7bac70
--- /dev/null
+++ b/daily/us/nyse stocks/1/bld.us.txt	
@@ -0,0 +1,2675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLD.US,D,20150701,000000,27.95,29.22,26.67,27,5140100,0
+BLD.US,D,20150702,000000,27.9,28.41,27.48,27.81,1957700,0
+BLD.US,D,20150706,000000,27.75,28.99,27.5,28.99,1297800,0
+BLD.US,D,20150707,000000,28.41,29.02,27.76,28.14,1289500,0
+BLD.US,D,20150708,000000,27.13,27.89,26.92,27.1,1620300,0
+BLD.US,D,20150709,000000,27,27.45,26.86,26.95,2155800,0
+BLD.US,D,20150710,000000,27.02,29.12,27,28.79,1641700,0
+BLD.US,D,20150713,000000,28.5,29.97,28.11,29.57,1772000,0
+BLD.US,D,20150714,000000,29.04,30.28,29,30.1,1225739,0
+BLD.US,D,20150715,000000,29.92,29.99,28.64,29.19,1427115,0
+BLD.US,D,20150716,000000,29.01,29.58,28.96,29.34,1721000,0
+BLD.US,D,20150717,000000,29.04,31.43,28.77,31.11,1401800,0
+BLD.US,D,20150720,000000,31.67,33,30.93,31.44,1514300,0
+BLD.US,D,20150721,000000,30.74,31.53,29.88,31.13,1284800,0
+BLD.US,D,20150722,000000,31.12,31.52,30.12,30.88,1007700,0
+BLD.US,D,20150723,000000,31,31,30.25,30.61,456300,0
+BLD.US,D,20150724,000000,30.53,30.64,29.8,30.33,435400,0
+BLD.US,D,20150727,000000,30.36,30.86,30.14,30.23,462400,0
+BLD.US,D,20150728,000000,29.91,30.85,28.81,30,933800,0
+BLD.US,D,20150729,000000,30.14,30.22,29.13,29.3,538800,0
+BLD.US,D,20150730,000000,29.3,29.3,28.79,29.09,642900,0
+BLD.US,D,20150731,000000,28.94,29.08,28.56,28.76,691800,0
+BLD.US,D,20150803,000000,28.21,29.35,28.21,29.25,697541,0
+BLD.US,D,20150804,000000,28.97,29.44,28.3,28.83,501600,0
+BLD.US,D,20150805,000000,28.5,29.51,28.5,28.7,753400,0
+BLD.US,D,20150806,000000,28.46,28.9,28.46,28.78,543673,0
+BLD.US,D,20150807,000000,28.88,28.92,28.07,28.5,265700,0
+BLD.US,D,20150810,000000,28.48,30.04,28.48,28.97,730900,0
+BLD.US,D,20150811,000000,29,30.03,28.53,29.77,905121,0
+BLD.US,D,20150812,000000,29.47,29.69,28.89,29.62,287900,0
+BLD.US,D,20150813,000000,29.56,30.28,29.29,30.06,663800,0
+BLD.US,D,20150814,000000,30.06,30.4,29.64,30.35,308000,0
+BLD.US,D,20150817,000000,30.08,32.22,29.81,31.88,558300,0
+BLD.US,D,20150818,000000,32.15,33.88,32.09,32.32,974500,0
+BLD.US,D,20150819,000000,32.01,32.7,32.01,32.57,568900,0
+BLD.US,D,20150820,000000,32.39,33.72,32.22,32.71,346300,0
+BLD.US,D,20150821,000000,32.59,32.65,31.74,31.98,757000,0
+BLD.US,D,20150824,000000,29.9,32.16,29.8,30.63,343653,0
+BLD.US,D,20150825,000000,31.01,31.55,30.2,30.35,749800,0
+BLD.US,D,20150826,000000,30.84,30.97,29.87,30.64,275400,0
+BLD.US,D,20150827,000000,31,31.12,29.73,30.27,587300,0
+BLD.US,D,20150828,000000,30.36,31.6,30.36,31.51,362700,0
+BLD.US,D,20150831,000000,31.47,31.87,30.98,31.72,349500,0
+BLD.US,D,20150901,000000,31.56,32.05,31.26,31.98,428500,0
+BLD.US,D,20150902,000000,31.97,33.54,31.97,33.05,666900,0
+BLD.US,D,20150903,000000,33.12,33.86,32.91,33.32,397700,0
+BLD.US,D,20150904,000000,32.92,33.55,32.39,33.43,356000,0
+BLD.US,D,20150908,000000,33.5,34.71,33.35,34.02,505500,0
+BLD.US,D,20150909,000000,34.3,35.09,34.02,34.17,374000,0
+BLD.US,D,20150910,000000,34,34.64,33.73,34.34,477115,0
+BLD.US,D,20150911,000000,34.25,35.03,34.17,34.83,323800,0
+BLD.US,D,20150914,000000,34.83,35.93,34.79,35.41,805000,0
+BLD.US,D,20150915,000000,35.61,36.36,34.17,34.25,666600,0
+BLD.US,D,20150916,000000,34.54,35.36,33.81,34.92,533300,0
+BLD.US,D,20150917,000000,34.82,36.14,34.43,35.65,623700,0
+BLD.US,D,20150918,000000,34.85,35.47,33.67,34.75,4561200,0
+BLD.US,D,20150921,000000,35.16,35.35,32.74,32.82,479000,0
+BLD.US,D,20150922,000000,32.69,32.69,30.82,31.51,565600,0
+BLD.US,D,20150923,000000,31.6,31.99,31.31,31.62,268300,0
+BLD.US,D,20150924,000000,31.36,31.73,30.35,31.65,408571,0
+BLD.US,D,20150925,000000,31.89,32.56,31.47,32.19,378200,0
+BLD.US,D,20150928,000000,32.04,32.04,30.01,30.83,464834,0
+BLD.US,D,20150929,000000,30.91,31.23,29.55,30,515900,0
+BLD.US,D,20150930,000000,30.21,31.14,30,30.97,325000,0
+BLD.US,D,20151001,000000,31.1,31.39,29.8,30.5,563700,0
+BLD.US,D,20151002,000000,30.3,31.12,30.01,30.96,280800,0
+BLD.US,D,20151005,000000,31.12,33.18,31.12,32.9,370654,0
+BLD.US,D,20151006,000000,32.86,33.12,31.67,32.08,426000,0
+BLD.US,D,20151007,000000,32.29,32.92,32.05,32.89,409000,0
+BLD.US,D,20151008,000000,32.89,33.33,32.32,32.76,212600,0
+BLD.US,D,20151009,000000,32.89,32.93,32.11,32.44,222200,0
+BLD.US,D,20151012,000000,32.57,32.92,31.56,31.59,189061,0
+BLD.US,D,20151013,000000,31.5,32.23,30.5,31.32,194900,0
+BLD.US,D,20151014,000000,31.38,31.38,29.59,29.8,487200,0
+BLD.US,D,20151015,000000,29.96,30,28.27,29.57,501700,0
+BLD.US,D,20151016,000000,29.65,29.83,28.53,29.27,406600,0
+BLD.US,D,20151019,000000,29.6,30.07,28.74,29.95,589400,0
+BLD.US,D,20151020,000000,30.05,31.04,29.69,30.91,233833,0
+BLD.US,D,20151021,000000,31.05,31.29,30.36,30.42,229000,0
+BLD.US,D,20151022,000000,30.46,31.1,28.9,30.98,441400,0
+BLD.US,D,20151023,000000,31,31.13,29.91,30.25,230000,0
+BLD.US,D,20151026,000000,30.28,30.8,29.3,29.5,220600,0
+BLD.US,D,20151027,000000,29.5,29.52,28.51,28.79,229500,0
+BLD.US,D,20151028,000000,28.97,28.97,27.9,28.53,697500,0
+BLD.US,D,20151029,000000,28.48,28.61,27.58,27.79,254700,0
+BLD.US,D,20151030,000000,27.82,28.64,27.69,28.13,497500,0
+BLD.US,D,20151102,000000,28.1,28.38,27.74,27.84,482755,0
+BLD.US,D,20151103,000000,28.15,31.8,27.6,30.8,831000,0
+BLD.US,D,20151104,000000,30.78,32.11,30.78,31.04,394012,0
+BLD.US,D,20151105,000000,30.89,31.08,29.32,29.55,272400,0
+BLD.US,D,20151106,000000,29.5,29.79,28.85,29.37,306100,0
+BLD.US,D,20151109,000000,29.42,30.17,28.94,29.29,622751,0
+BLD.US,D,20151110,000000,29.27,29.48,28.29,29.21,431800,0
+BLD.US,D,20151111,000000,29.19,29.31,28.69,28.98,353800,0
+BLD.US,D,20151112,000000,28.59,28.93,28.1,28.65,199500,0
+BLD.US,D,20151113,000000,28.64,28.87,28.01,28.42,199000,0
+BLD.US,D,20151116,000000,28.37,28.99,28.19,28.59,223300,0
+BLD.US,D,20151117,000000,28.57,28.98,28.27,28.51,378500,0
+BLD.US,D,20151118,000000,28.5,28.76,28.18,28.5,211100,0
+BLD.US,D,20151119,000000,28.75,29.02,28.35,28.35,252800,0
+BLD.US,D,20151120,000000,28.49,28.79,28.03,28.16,225900,0
+BLD.US,D,20151123,000000,28.16,28.54,28.06,28.21,669000,0
+BLD.US,D,20151124,000000,28.07,29.73,28.07,29.55,769500,0
+BLD.US,D,20151125,000000,29.57,31.31,29.47,30.85,433600,0
+BLD.US,D,20151127,000000,30.82,30.89,30.14,30.52,89200,0
+BLD.US,D,20151130,000000,30.61,30.88,30.37,30.46,283000,0
+BLD.US,D,20151201,000000,30.54,31.39,30.43,30.94,223983,0
+BLD.US,D,20151202,000000,30.93,31.11,30.37,30.5,381253,0
+BLD.US,D,20151203,000000,30.68,30.72,30.41,30.5,472682,0
+BLD.US,D,20151204,000000,30.53,31.23,30.2,30.51,407200,0
+BLD.US,D,20151207,000000,30.23,30.6,29.82,30.56,318500,0
+BLD.US,D,20151208,000000,30.22,30.64,30.11,30.36,398052,0
+BLD.US,D,20151209,000000,30.41,30.77,29.25,29.5,469900,0
+BLD.US,D,20151210,000000,29.47,29.57,28.89,29.42,372900,0
+BLD.US,D,20151211,000000,29.01,29.57,29.01,29.41,374200,0
+BLD.US,D,20151214,000000,29.28,29.75,29.19,29.34,434918,0
+BLD.US,D,20151215,000000,29.54,29.87,28.75,29,562900,0
+BLD.US,D,20151216,000000,29,30.24,28.89,30,525100,0
+BLD.US,D,20151217,000000,30.1,30.32,28.88,29.15,617500,0
+BLD.US,D,20151218,000000,29.02,29.53,28.27,29.16,3363500,0
+BLD.US,D,20151221,000000,29.19,30.28,28.98,30.22,481500,0
+BLD.US,D,20151222,000000,30.09,30.8,30.03,30.77,351061,0
+BLD.US,D,20151223,000000,30.93,31.16,30.73,30.81,182400,0
+BLD.US,D,20151224,000000,30.75,31,30.75,30.79,45113,0
+BLD.US,D,20151228,000000,30.68,30.745,30.1,30.49,239019,0
+BLD.US,D,20151229,000000,30.58,30.96,30.58,30.95,129203,0
+BLD.US,D,20151230,000000,30.9,31.27,30.66,30.78,95195,0
+BLD.US,D,20151231,000000,30.66,31.14,30.35,30.77,165214,0
+BLD.US,D,20160104,000000,30.47,30.65,29.65,29.87,326523,0
+BLD.US,D,20160105,000000,30.05,30.32,29.51,29.61,207862,0
+BLD.US,D,20160106,000000,29.5,29.51,28.83,29.13,384374,0
+BLD.US,D,20160107,000000,28.6,28.84,26.87,27.36,423203,0
+BLD.US,D,20160108,000000,27.41,27.57,26.49,26.69,551831,0
+BLD.US,D,20160111,000000,26.95,27.215,26.36,26.73,465869,0
+BLD.US,D,20160112,000000,27.02,27.27,25.98,26.14,379657,0
+BLD.US,D,20160113,000000,26.32,26.655,25.66,25.73,472410,0
+BLD.US,D,20160114,000000,25.57,25.96,24.63,24.75,633402,0
+BLD.US,D,20160115,000000,24.06,25.18,23.8852,24.89,423325,0
+BLD.US,D,20160119,000000,25.02,25.28,23.99,24.47,562300,0
+BLD.US,D,20160120,000000,24.08,25.59,23.49,25.15,467972,0
+BLD.US,D,20160121,000000,25.13,26.01,24.6,25.16,510515,0
+BLD.US,D,20160122,000000,25.41,26.96,25.41,26.8,428251,0
+BLD.US,D,20160125,000000,26.65,26.72,25.67,25.79,273638,0
+BLD.US,D,20160126,000000,25.88,27.04,25.19,26.95,333516,0
+BLD.US,D,20160127,000000,26.09,26.83,25.39,26.15,446111,0
+BLD.US,D,20160128,000000,26.37,26.69,25.68,25.78,230546,0
+BLD.US,D,20160129,000000,25.88,26.81,25.88,26.78,255415,0
+BLD.US,D,20160201,000000,26.57,26.98,26.1,26.68,242106,0
+BLD.US,D,20160202,000000,26.37,26.91,25.54,25.69,371364,0
+BLD.US,D,20160203,000000,26,26.59,25.3,26.51,247273,0
+BLD.US,D,20160204,000000,26.45,27.39,26.41,26.65,234018,0
+BLD.US,D,20160205,000000,26.6,26.79,25.83,25.89,255933,0
+BLD.US,D,20160208,000000,25.75,25.75,23.9,24.5,422940,0
+BLD.US,D,20160209,000000,24.12,24.96,23.515,24.08,323970,0
+BLD.US,D,20160210,000000,24.34,24.6999,23.845,23.97,280931,0
+BLD.US,D,20160211,000000,23.47,24.27,23.02,23.28,208668,0
+BLD.US,D,20160212,000000,23.6,23.97,23.18,23.72,230169,0
+BLD.US,D,20160216,000000,24.01,24.58,23.65,24.29,548614,0
+BLD.US,D,20160217,000000,24.46,25.17,24.455,24.74,590629,0
+BLD.US,D,20160218,000000,24.78,24.78,24.26,24.3,293187,0
+BLD.US,D,20160219,000000,24.13,25.35,24.06,24.95,198629,0
+BLD.US,D,20160222,000000,25.3,26.5,24.985,26.3,323309,0
+BLD.US,D,20160223,000000,26.17,26.3099,26.05,26.13,140115,0
+BLD.US,D,20160224,000000,25.82,27.04,25.58,26.95,162482,0
+BLD.US,D,20160225,000000,26.91,27.6,26.64,27.59,270791,0
+BLD.US,D,20160226,000000,27.75,27.83,26.7,26.83,184376,0
+BLD.US,D,20160229,000000,27.03,27.32,26.87,26.98,194920,0
+BLD.US,D,20160301,000000,27.36,28.48,27.17,28.45,242051,0
+BLD.US,D,20160302,000000,28.33,28.95,28.3,28.5,328295,0
+BLD.US,D,20160303,000000,28.57,30.38,28.16,28.46,409191,0
+BLD.US,D,20160304,000000,28.49,28.76,27.87,28.7,413047,0
+BLD.US,D,20160307,000000,28.52,29.01,28.23,28.59,401484,0
+BLD.US,D,20160308,000000,28.42,28.77,27.86,28,231557,0
+BLD.US,D,20160309,000000,28.15,29.17,28.15,28.81,458749,0
+BLD.US,D,20160310,000000,28.99,28.99,28.36,28.51,268895,0
+BLD.US,D,20160311,000000,28.78,29.31,28.49,29.2,266256,0
+BLD.US,D,20160314,000000,29.04,29.16,28.62,28.99,235289,0
+BLD.US,D,20160315,000000,28.8,28.8,28.05,28.28,187882,0
+BLD.US,D,20160316,000000,28.32,28.41,27.84,28.37,255554,0
+BLD.US,D,20160317,000000,28.27,28.5,28.2,28.45,237762,0
+BLD.US,D,20160318,000000,28.5,29.63,28.39,29.35,816205,0
+BLD.US,D,20160321,000000,29.31,29.59,28.89,29.4,258413,0
+BLD.US,D,20160322,000000,29.1,29.76,29.04,29.52,216948,0
+BLD.US,D,20160323,000000,29.39,29.4161,28.77,28.9,197304,0
+BLD.US,D,20160324,000000,28.74,29.32,28.605,29.29,191537,0
+BLD.US,D,20160328,000000,29.35,29.39,29.01,29.14,120707,0
+BLD.US,D,20160329,000000,29.11,29.72,29.11,29.56,287027,0
+BLD.US,D,20160330,000000,29.75,29.75,29.25,29.28,256054,0
+BLD.US,D,20160331,000000,29.18,29.8,29.145,29.74,239304,0
+BLD.US,D,20160401,000000,29.41,29.72,29.23,29.61,261931,0
+BLD.US,D,20160404,000000,29.51,29.765,29.29,29.71,205003,0
+BLD.US,D,20160405,000000,29.46,30.3,29.39,30.15,199546,0
+BLD.US,D,20160406,000000,30.26,31.915,30.16,31.36,521554,0
+BLD.US,D,20160407,000000,31.24,31.59,31.095,31.4,594862,0
+BLD.US,D,20160408,000000,31.8,31.8,31.39,31.53,236354,0
+BLD.US,D,20160411,000000,31.6,31.8,31.09,31.16,267532,0
+BLD.US,D,20160412,000000,31.2,31.62,30.79,30.8,176407,0
+BLD.US,D,20160413,000000,31.08,31.11,30.69,30.81,378601,0
+BLD.US,D,20160414,000000,30.94,30.95,30.51,30.77,210158,0
+BLD.US,D,20160415,000000,30.63,31.14,30.57,31.12,143088,0
+BLD.US,D,20160418,000000,30.9,32.02,30.83,31.76,494542,0
+BLD.US,D,20160419,000000,31.78,32.29,31,32.07,360592,0
+BLD.US,D,20160420,000000,32.01,32.01,31.36,31.66,149431,0
+BLD.US,D,20160421,000000,31.66,31.93,30.96,31.22,177934,0
+BLD.US,D,20160422,000000,31.18,31.7,31.18,31.64,212230,0
+BLD.US,D,20160425,000000,31.69,31.85,31.39,31.76,226275,0
+BLD.US,D,20160426,000000,31.83,32.11,31.53,31.8,162953,0
+BLD.US,D,20160427,000000,31.88,32.1,31.6,31.98,119536,0
+BLD.US,D,20160428,000000,31.87,31.9,31.03,31.15,152927,0
+BLD.US,D,20160429,000000,31.14,31.26,30.25,31.22,286573,0
+BLD.US,D,20160502,000000,31.4,31.87,31.1175,31.83,115044,0
+BLD.US,D,20160503,000000,31.56,31.89,30.91,31.54,155640,0
+BLD.US,D,20160504,000000,31.27,31.47,31.04,31.17,168393,0
+BLD.US,D,20160505,000000,31.4,32.66,31.21,32.18,663538,0
+BLD.US,D,20160506,000000,32.11,33.38,32.05,33.38,410653,0
+BLD.US,D,20160509,000000,33.38,33.72,31.89,32.45,457549,0
+BLD.US,D,20160510,000000,32.63,32.8,31.8528,32.6,452590,0
+BLD.US,D,20160511,000000,35,35.84,32.82,33.46,926414,0
+BLD.US,D,20160512,000000,33.59,33.76,33.18,33.46,320498,0
+BLD.US,D,20160513,000000,33.43,34.48,33.43,34.32,753446,0
+BLD.US,D,20160516,000000,34.49,35.16,34.19,34.59,231925,0
+BLD.US,D,20160517,000000,34.52,35.099,34.4,34.71,376516,0
+BLD.US,D,20160518,000000,34.79,35.04,34.34,34.47,319530,0
+BLD.US,D,20160519,000000,34.25,34.64,33.68,34.14,265863,0
+BLD.US,D,20160520,000000,34.23,35.19,34.23,34.88,534047,0
+BLD.US,D,20160523,000000,34.92,35.1,34.26,34.45,290256,0
+BLD.US,D,20160524,000000,34.72,36.4,34.67,36.07,595142,0
+BLD.US,D,20160525,000000,36.28,36.39,35.29,35.41,469684,0
+BLD.US,D,20160526,000000,35.64,36.17,35.51,35.68,244745,0
+BLD.US,D,20160527,000000,35.77,36.83,35.77,36.36,260597,0
+BLD.US,D,20160531,000000,36.31,36.38,35.81,36.14,270699,0
+BLD.US,D,20160601,000000,36.24,36.57,36.1,36.35,307010,0
+BLD.US,D,20160602,000000,36.31,36.31,35.15,35.83,335621,0
+BLD.US,D,20160603,000000,35.93,35.93,35.05,35.67,279583,0
+BLD.US,D,20160606,000000,35.7,36.19,35.47,36,538764,0
+BLD.US,D,20160607,000000,36.16,36.43,35.727,36.1,394936,0
+BLD.US,D,20160608,000000,36.13,38.05,36.13,37.4,441559,0
+BLD.US,D,20160609,000000,36.99,37.57,36.99,37.41,301335,0
+BLD.US,D,20160610,000000,36.89,36.99,36.33,36.47,209617,0
+BLD.US,D,20160613,000000,36.12,36.4879,35.15,35.36,460645,0
+BLD.US,D,20160614,000000,35.43,35.71,34.9,35.19,283727,0
+BLD.US,D,20160615,000000,35.22,35.67,35.09,35.33,436766,0
+BLD.US,D,20160616,000000,35.26,35.49,34.83,35.35,405250,0
+BLD.US,D,20160617,000000,35.52,36.13,35.17,36.03,479713,0
+BLD.US,D,20160620,000000,36.2,37.25,36.2,36.99,485445,0
+BLD.US,D,20160621,000000,37.17,37.42,36.84,37.19,340890,0
+BLD.US,D,20160622,000000,37.26,37.95,37.11,37.67,362944,0
+BLD.US,D,20160623,000000,38.04,38.04,37.17,37.2,367953,0
+BLD.US,D,20160624,000000,35.77,36.7,35.08,35.83,3682549,0
+BLD.US,D,20160627,000000,35.5,35.599,34.07,34.16,633492,0
+BLD.US,D,20160628,000000,34.54,35.23,34.29,35,486300,0
+BLD.US,D,20160629,000000,35.58,36.099,35.3,36.04,521994,0
+BLD.US,D,20160630,000000,36,36.24,35.5,36.2,371133,0
+BLD.US,D,20160701,000000,36.25,36.7699,35.59,35.99,331968,0
+BLD.US,D,20160705,000000,35.9,35.98,35.6,35.88,261726,0
+BLD.US,D,20160706,000000,35.68,36.44,35.63,36.39,231263,0
+BLD.US,D,20160707,000000,36.5,36.85,36.03,36.6,326611,0
+BLD.US,D,20160708,000000,36.8,37.73,36.8,37.54,365759,0
+BLD.US,D,20160711,000000,37.8,38.2,37.6201,37.75,313269,0
+BLD.US,D,20160712,000000,37.9,37.9,37.45,37.57,260681,0
+BLD.US,D,20160713,000000,38.43,38.43,37.34,38,451627,0
+BLD.US,D,20160714,000000,38.2,38.38,37.13,37.28,217126,0
+BLD.US,D,20160715,000000,37.46,37.9799,36.89,37.93,338837,0
+BLD.US,D,20160718,000000,38.03,38.41,37.93,38.01,238053,0
+BLD.US,D,20160719,000000,38.04,38.26,37.59,37.68,195745,0
+BLD.US,D,20160720,000000,37.99,38.12,37.62,38,117782,0
+BLD.US,D,20160721,000000,37.86,38,37.37,37.8,265816,0
+BLD.US,D,20160722,000000,37.8,37.869,37.43,37.81,149718,0
+BLD.US,D,20160725,000000,37.55,38.34,37.55,38.29,145515,0
+BLD.US,D,20160726,000000,38.31,38.94,38.31,38.65,189836,0
+BLD.US,D,20160727,000000,38.9,38.9,37.84,38,244411,0
+BLD.US,D,20160728,000000,38,38.125,37.84,38,242231,0
+BLD.US,D,20160729,000000,38.06,38.06,37.2,37.76,266630,0
+BLD.US,D,20160801,000000,37.62,38.05,37.53,37.81,201620,0
+BLD.US,D,20160802,000000,37.77,37.9,37.26,37.69,406019,0
+BLD.US,D,20160803,000000,37.75,38.09,37.51,37.92,393605,0
+BLD.US,D,20160804,000000,36.8,36.912,34.001,35.1,885383,0
+BLD.US,D,20160805,000000,35.15,35.5151,34.61,34.95,558041,0
+BLD.US,D,20160808,000000,34.89,35.23,34.8,35.13,339863,0
+BLD.US,D,20160809,000000,34.98,35.13,34.78,34.96,336624,0
+BLD.US,D,20160810,000000,34.96,34.96,34.41,34.56,213769,0
+BLD.US,D,20160811,000000,34.63,34.81,34.19,34.25,202663,0
+BLD.US,D,20160812,000000,34.18,34.27,33.34,33.83,236940,0
+BLD.US,D,20160815,000000,33.8,34.44,33.8,34.25,176810,0
+BLD.US,D,20160816,000000,34.1,34.31,33.96,34.16,215071,0
+BLD.US,D,20160817,000000,34.07,34.3,33.67,33.75,297608,0
+BLD.US,D,20160818,000000,33.65,34.24,33.65,33.85,183634,0
+BLD.US,D,20160819,000000,33.79,34.01,33.165,33.23,331566,0
+BLD.US,D,20160822,000000,33.32,33.65,33.1,33.46,181490,0
+BLD.US,D,20160823,000000,33.5,34.49,33.5,34.31,267796,0
+BLD.US,D,20160824,000000,34.19,34.24,33.79,34.03,278189,0
+BLD.US,D,20160825,000000,33.99,34.25,33.9306,34.08,205596,0
+BLD.US,D,20160826,000000,34.06,34.38,33.795,33.96,232260,0
+BLD.US,D,20160829,000000,34.09,34.38,33.88,33.93,181235,0
+BLD.US,D,20160830,000000,33.93,34.24,33.64,34.03,129303,0
+BLD.US,D,20160831,000000,33.95,34.25,33.8,34.12,178243,0
+BLD.US,D,20160901,000000,34.03,34.6,34,34.57,240679,0
+BLD.US,D,20160902,000000,34.6,35.04,34.41,34.7,170251,0
+BLD.US,D,20160906,000000,34.7,34.71,34.23,34.6,116478,0
+BLD.US,D,20160907,000000,34.41,34.89,34.17,34.69,313238,0
+BLD.US,D,20160908,000000,34.49,34.66,34.2592,34.5,169357,0
+BLD.US,D,20160909,000000,34.17,34.19,33.17,33.18,271042,0
+BLD.US,D,20160912,000000,33.07,33.34,32.72,33.34,317231,0
+BLD.US,D,20160913,000000,33.08,33.08,32.5,32.9,307101,0
+BLD.US,D,20160914,000000,33.04,33.1999,32.63,32.91,168177,0
+BLD.US,D,20160915,000000,32.82,33.21,32.82,33,360621,0
+BLD.US,D,20160916,000000,32.98,33.03,32.03,32.16,648072,0
+BLD.US,D,20160919,000000,32.36,33.42,32.2,33.41,229539,0
+BLD.US,D,20160920,000000,33.5,33.5,32.21,32.56,249358,0
+BLD.US,D,20160921,000000,32.83,32.97,32.16,32.93,213916,0
+BLD.US,D,20160922,000000,33.25,33.74,33.19,33.72,159381,0
+BLD.US,D,20160923,000000,33.49,33.83,33.35,33.76,294961,0
+BLD.US,D,20160926,000000,33.52,34.14,33.431,33.75,344859,0
+BLD.US,D,20160927,000000,33.61,33.99,33.52,33.81,455170,0
+BLD.US,D,20160928,000000,33.92,33.98,33.61,33.9,470136,0
+BLD.US,D,20160929,000000,33.72,33.82,33.13,33.26,206466,0
+BLD.US,D,20160930,000000,33.51,33.51,33.03,33.2,315240,0
+BLD.US,D,20161003,000000,33.14,33.36,32.81,33.08,167504,0
+BLD.US,D,20161004,000000,33.1,33.46,32.765,32.94,105876,0
+BLD.US,D,20161005,000000,33.21,33.66,32.98,33.41,292597,0
+BLD.US,D,20161006,000000,33.3,33.68,33.28,33.55,167191,0
+BLD.US,D,20161007,000000,33.5,33.71,33.06,33.21,312602,0
+BLD.US,D,20161010,000000,33.43,33.96,33.43,33.64,155027,0
+BLD.US,D,20161011,000000,33.43,33.62,32.79,32.93,226192,0
+BLD.US,D,20161012,000000,33.08,33.38,32.79,33.25,116620,0
+BLD.US,D,20161013,000000,33.01,33.2,32.51,32.57,236212,0
+BLD.US,D,20161014,000000,32.63,32.91,31.97,32.01,213898,0
+BLD.US,D,20161017,000000,31.91,32.33,31.91,32.17,92504,0
+BLD.US,D,20161018,000000,32.52,32.52,31.8,31.82,227209,0
+BLD.US,D,20161019,000000,31.7,32.05,31.32,31.71,262663,0
+BLD.US,D,20161020,000000,31.59,31.59,30.59,30.6,331375,0
+BLD.US,D,20161021,000000,30.45,30.79,30.23,30.59,157556,0
+BLD.US,D,20161024,000000,30.88,31.25,30.81,30.86,133501,0
+BLD.US,D,20161025,000000,30.71,30.71,29.56,29.85,446470,0
+BLD.US,D,20161026,000000,29.77,31.02,29.77,30.45,404445,0
+BLD.US,D,20161027,000000,30.65,30.65,29.36,29.54,264034,0
+BLD.US,D,20161028,000000,29.48,30.31,29.48,29.86,135222,0
+BLD.US,D,20161031,000000,29.98,30.39,29.88,30.13,204619,0
+BLD.US,D,20161101,000000,30.09,30.31,29.73,29.79,240565,0
+BLD.US,D,20161102,000000,29.8,30.09,29.5,29.52,161921,0
+BLD.US,D,20161103,000000,29.33,29.765,28.81,29.6,260330,0
+BLD.US,D,20161104,000000,29.65,31,29.55,30.56,510867,0
+BLD.US,D,20161107,000000,31.2,31.28,30.83,31.08,230596,0
+BLD.US,D,20161108,000000,30.9,31.365,30.62,31.1,178418,0
+BLD.US,D,20161109,000000,30.94,33.16,30.64,32.67,545341,0
+BLD.US,D,20161110,000000,32.96,34.48,32.51,34.19,578277,0
+BLD.US,D,20161111,000000,34.34,35.21,34.27,35.05,504930,0
+BLD.US,D,20161114,000000,35.43,36.1899,35.11,35.88,773758,0
+BLD.US,D,20161115,000000,35.76,36.24,35.665,36.2,305015,0
+BLD.US,D,20161116,000000,36.2,36.2,35.73,35.82,302590,0
+BLD.US,D,20161117,000000,35.99,36.99,35.955,36.66,398710,0
+BLD.US,D,20161118,000000,36.82,37.19,36.82,37.02,244010,0
+BLD.US,D,20161121,000000,37.01,37.39,36.53,36.97,164610,0
+BLD.US,D,20161122,000000,37.16,37.29,36.87,37.21,140854,0
+BLD.US,D,20161123,000000,37.14,37.43,37.06,37.16,182881,0
+BLD.US,D,20161125,000000,37.31,37.5,37.17,37.5,67102,0
+BLD.US,D,20161128,000000,37.35,37.35,36.81,36.96,170483,0
+BLD.US,D,20161129,000000,37,37.35,36.88,37.06,171043,0
+BLD.US,D,20161130,000000,37.42,37.42,36.21,36.29,168666,0
+BLD.US,D,20161201,000000,36.52,37.01,36.37,36.68,250386,0
+BLD.US,D,20161202,000000,36.55,37.02,36.55,36.74,149141,0
+BLD.US,D,20161205,000000,37,37.44,36.8,37.03,154014,0
+BLD.US,D,20161206,000000,37.36,37.78,36.95,37.58,152796,0
+BLD.US,D,20161207,000000,37.5,38.59,37.3501,38.49,119758,0
+BLD.US,D,20161208,000000,38.7,39.5,38.53,39.42,205423,0
+BLD.US,D,20161209,000000,39.5,39.51,38.84,39.04,269054,0
+BLD.US,D,20161212,000000,38.68,38.69,38.09,38.27,364309,0
+BLD.US,D,20161213,000000,38.44,38.68,37.61,37.92,267759,0
+BLD.US,D,20161214,000000,37.82,38.2399,37.21,37.23,218516,0
+BLD.US,D,20161215,000000,37.25,37.94,35.93,36.29,350956,0
+BLD.US,D,20161216,000000,36.29,37.13,36.14,36.41,1019856,0
+BLD.US,D,20161219,000000,36.59,37.14,36.45,36.47,273006,0
+BLD.US,D,20161220,000000,36.66,36.92,36.44,36.7,187566,0
+BLD.US,D,20161221,000000,36.54,36.72,36.34,36.4,142843,0
+BLD.US,D,20161222,000000,36.52,36.69,35.92,35.98,172894,0
+BLD.US,D,20161223,000000,35.94,36.08,35.6,36.02,160738,0
+BLD.US,D,20161227,000000,36.1,36.56,36,36.4,165902,0
+BLD.US,D,20161228,000000,36.57,36.57,35.62,35.75,121283,0
+BLD.US,D,20161229,000000,35.88,36.48,35.79,35.94,87727,0
+BLD.US,D,20161230,000000,35.92,36.0166,35.31,35.6,192381,0
+BLD.US,D,20170103,000000,36.09,36.55,35.76,36.45,180269,0
+BLD.US,D,20170104,000000,36.74,37.61,36.33,37.54,244009,0
+BLD.US,D,20170105,000000,38.76,38.76,37.22,37.73,177557,0
+BLD.US,D,20170106,000000,37.75,37.75,36.97,37.01,118607,0
+BLD.US,D,20170109,000000,36.8,37.03,36.5,36.77,253714,0
+BLD.US,D,20170110,000000,36.8,37.56,36.71,37.24,236688,0
+BLD.US,D,20170111,000000,37.39,37.56,37.04,37.53,136451,0
+BLD.US,D,20170112,000000,37.67,37.69,36.43,37.09,132399,0
+BLD.US,D,20170113,000000,37.34,37.86,37,37.62,125093,0
+BLD.US,D,20170117,000000,37.26,37.45,36.64,36.67,119865,0
+BLD.US,D,20170118,000000,36.9,37.09,36.36,36.69,146203,0
+BLD.US,D,20170119,000000,36.61,36.95,36.09,36.14,92633,0
+BLD.US,D,20170120,000000,36.1,36.88,36.1,36.82,290900,0
+BLD.US,D,20170123,000000,36.8,37.31,36.63,36.89,142737,0
+BLD.US,D,20170124,000000,37.15,37.95,37.15,37.86,230285,0
+BLD.US,D,20170125,000000,38.2,38.8209,38.13,38.26,249380,0
+BLD.US,D,20170126,000000,38.39,38.7,37.87,37.92,188621,0
+BLD.US,D,20170127,000000,38,38.2,37.24,37.55,81390,0
+BLD.US,D,20170130,000000,37.3,37.3,36.69,37.15,120440,0
+BLD.US,D,20170131,000000,37.18,37.3,36.85,37.11,178960,0
+BLD.US,D,20170201,000000,37.32,37.55,37,37.33,121041,0
+BLD.US,D,20170202,000000,37.29,37.9,37.09,37.72,150026,0
+BLD.US,D,20170203,000000,38.12,38.24,37.51,38.24,235942,0
+BLD.US,D,20170206,000000,38.03,38.44,37.78,38.04,206811,0
+BLD.US,D,20170207,000000,38.18,38.18,37.57,37.61,149481,0
+BLD.US,D,20170208,000000,37.5,37.52,37.185,37.43,123012,0
+BLD.US,D,20170209,000000,37.45,37.81,36.73,37.76,118911,0
+BLD.US,D,20170210,000000,37.84,38.5,37.58,38.48,103055,0
+BLD.US,D,20170213,000000,38.55,38.75,38.08,38.22,112055,0
+BLD.US,D,20170214,000000,38.29,38.29,37.64,37.99,162387,0
+BLD.US,D,20170215,000000,37.81,38.6,37.73,38.16,131068,0
+BLD.US,D,20170216,000000,38.16,38.46,37.72,38.14,116480,0
+BLD.US,D,20170217,000000,38.1,38.1,37.5,37.92,146615,0
+BLD.US,D,20170221,000000,38.01,38.66,38.01,38.39,206079,0
+BLD.US,D,20170222,000000,38.41,39.06,37.96,38.62,212083,0
+BLD.US,D,20170223,000000,38.8,38.83,38.27,38.55,142271,0
+BLD.US,D,20170224,000000,38.17,38.85,37.89,38.7,111617,0
+BLD.US,D,20170227,000000,38.7,40.8,38.7,40.8,465416,0
+BLD.US,D,20170228,000000,43.73,43.73,39.89,41.98,487351,0
+BLD.US,D,20170301,000000,42.9,44.42,42.8,44.15,546443,0
+BLD.US,D,20170302,000000,44.3,44.5,43.77,43.84,402374,0
+BLD.US,D,20170303,000000,43.81,44.2,43.7,43.94,232671,0
+BLD.US,D,20170306,000000,43.83,44.09,43.39,43.9,194104,0
+BLD.US,D,20170307,000000,43.84,44.38,43.84,43.98,241281,0
+BLD.US,D,20170308,000000,44.22,44.35,43.5,43.62,254698,0
+BLD.US,D,20170309,000000,43.83,44.39,43.51,43.79,255750,0
+BLD.US,D,20170310,000000,44.2,44.71,44.105,44.48,333657,0
+BLD.US,D,20170313,000000,44.56,44.955,44.4,44.89,247440,0
+BLD.US,D,20170314,000000,44.55,44.64,44.02,44.63,222003,0
+BLD.US,D,20170315,000000,44.85,46.32,44.78,46.04,308881,0
+BLD.US,D,20170316,000000,46.6,48.33,45.8752,47.24,771245,0
+BLD.US,D,20170317,000000,47.15,47.76,46.95,47.49,573030,0
+BLD.US,D,20170320,000000,46.8,47.4754,46.2,46.4,382562,0
+BLD.US,D,20170321,000000,46.53,46.53,45.52,45.59,271560,0
+BLD.US,D,20170322,000000,45.56,45.67,44.815,45.24,358057,0
+BLD.US,D,20170323,000000,45.31,46,44.96,45.69,232353,0
+BLD.US,D,20170324,000000,45.91,46.16,45.575,45.74,246471,0
+BLD.US,D,20170327,000000,45,45.96,44.82,45.66,198180,0
+BLD.US,D,20170328,000000,45.33,46.65,45.33,46.43,195351,0
+BLD.US,D,20170329,000000,46.42,46.88,46.06,46.7,133201,0
+BLD.US,D,20170330,000000,46.8,47.09,46.415,46.74,216869,0
+BLD.US,D,20170331,000000,46.67,47.29,46.67,47,228039,0
+BLD.US,D,20170403,000000,46.96,47.465,46.31,46.7,259630,0
+BLD.US,D,20170404,000000,46.54,46.99,46.46,46.65,196191,0
+BLD.US,D,20170405,000000,46.79,47.3,46.5429,46.62,346981,0
+BLD.US,D,20170406,000000,46.65,46.94,46.44,46.82,239617,0
+BLD.US,D,20170407,000000,46.73,46.975,46.43,46.55,314207,0
+BLD.US,D,20170410,000000,46.58,47.07,45.99,46.11,207189,0
+BLD.US,D,20170411,000000,45.94,47.78,45.8898,47.44,662887,0
+BLD.US,D,20170412,000000,47.04,47.04,46.27,46.35,230321,0
+BLD.US,D,20170413,000000,46.19,46.86,45.89,45.98,230977,0
+BLD.US,D,20170417,000000,46.32,46.52,46.1,46.39,237219,0
+BLD.US,D,20170418,000000,46.28,47.1,46.11,46.79,364709,0
+BLD.US,D,20170419,000000,46.9,47.275,46.835,46.98,558642,0
+BLD.US,D,20170420,000000,47.6,49.02,46.7911,48.99,813837,0
+BLD.US,D,20170421,000000,48.91,49.91,48.61,49.68,339143,0
+BLD.US,D,20170424,000000,50.2,50.49,48.8,49.51,553331,0
+BLD.US,D,20170425,000000,49.83,50.36,49.34,50.13,311675,0
+BLD.US,D,20170426,000000,50.23,51.59,50.18,51.45,228371,0
+BLD.US,D,20170427,000000,51.7,51.77,51.24,51.4,266916,0
+BLD.US,D,20170428,000000,51.56,51.56,51.03,51.19,308371,0
+BLD.US,D,20170501,000000,51.17,51.51,50.97,51.47,219939,0
+BLD.US,D,20170502,000000,51.8,51.8,51.13,51.33,266139,0
+BLD.US,D,20170503,000000,51.25,51.37,50.91,51.34,180696,0
+BLD.US,D,20170504,000000,51.47,51.77,50.98,51.62,138901,0
+BLD.US,D,20170505,000000,51.69,51.765,50.86,51.6,219504,0
+BLD.US,D,20170508,000000,51.61,51.99,50.85,51.12,299291,0
+BLD.US,D,20170509,000000,53.53,54.43,51.21,53.7,552541,0
+BLD.US,D,20170510,000000,53.7,53.73,51.71,52.25,344005,0
+BLD.US,D,20170511,000000,52.15,52.43,51.11,52.21,271837,0
+BLD.US,D,20170512,000000,52.06,52.15,51.51,51.87,166814,0
+BLD.US,D,20170515,000000,51.98,52.26,51.77,52.14,138995,0
+BLD.US,D,20170516,000000,52.36,53.035,51.15,51.76,288172,0
+BLD.US,D,20170517,000000,51.06,51.6,49.85,49.87,388290,0
+BLD.US,D,20170518,000000,49.81,51.43,49.61,51.05,403707,0
+BLD.US,D,20170519,000000,51.12,51.83,50.73,51.64,450287,0
+BLD.US,D,20170522,000000,51.77,51.94,51.16,51.81,180023,0
+BLD.US,D,20170523,000000,52.09,52.25,51.51,52.06,224548,0
+BLD.US,D,20170524,000000,51.97,52.36,51.56,52.01,217323,0
+BLD.US,D,20170525,000000,52.1,52.98,52.1,52.89,320570,0
+BLD.US,D,20170526,000000,53.07,54.189,52.9,53.73,497989,0
+BLD.US,D,20170530,000000,53.75,53.91,52.99,53.6,307207,0
+BLD.US,D,20170531,000000,53.69,53.84,52.7001,53.55,405590,0
+BLD.US,D,20170601,000000,53.52,53.82,52.83,53.78,386817,0
+BLD.US,D,20170602,000000,53.9,54.78,53.75,54.42,414014,0
+BLD.US,D,20170605,000000,54.55,54.55,52.44,52.49,191638,0
+BLD.US,D,20170606,000000,52.2,52.9,51.67,52.62,267579,0
+BLD.US,D,20170607,000000,52.85,53.08,52.25,52.47,254475,0
+BLD.US,D,20170608,000000,52.39,53.28,52.16,52.91,154296,0
+BLD.US,D,20170609,000000,53.1,53.59,52.27,52.62,275012,0
+BLD.US,D,20170612,000000,52.57,53.25,52.26,52.9,237036,0
+BLD.US,D,20170613,000000,53.03,53.52,52.67,53.31,154835,0
+BLD.US,D,20170614,000000,53.47,54.72,52.81,54.12,236226,0
+BLD.US,D,20170615,000000,53.49,53.9,52.65,52.84,119406,0
+BLD.US,D,20170616,000000,52.35,52.71,52.12,52.56,507991,0
+BLD.US,D,20170619,000000,52.82,53.48,52.53,52.96,193309,0
+BLD.US,D,20170620,000000,52.95,53.52,52.67,53.37,192788,0
+BLD.US,D,20170621,000000,53.45,54.27,53.15,53.48,175529,0
+BLD.US,D,20170622,000000,53.48,53.615,52.95,53.03,127423,0
+BLD.US,D,20170623,000000,52.97,53.54,52.74,53.38,628123,0
+BLD.US,D,20170626,000000,53.53,53.99,52.99,53.91,224803,0
+BLD.US,D,20170627,000000,53.91,54,53.53,53.59,223130,0
+BLD.US,D,20170628,000000,53.92,55.2,53.63,55.19,353859,0
+BLD.US,D,20170629,000000,55.22,55.3,52.73,52.76,358034,0
+BLD.US,D,20170630,000000,52.81,53.665,52.81,53.07,303629,0
+BLD.US,D,20170703,000000,53.32,53.32,52.39,52.39,68943,0
+BLD.US,D,20170705,000000,52.48,53.47,52.29,53.35,206012,0
+BLD.US,D,20170706,000000,52.97,53.24,52.31,52.78,249582,0
+BLD.US,D,20170707,000000,52.94,54.33,52.72,53.97,246298,0
+BLD.US,D,20170710,000000,53.94,54.37,53.65,53.8,185138,0
+BLD.US,D,20170711,000000,53.73,53.97,52.71,53.26,191869,0
+BLD.US,D,20170712,000000,53.68,54.13,53.14,53.26,108357,0
+BLD.US,D,20170713,000000,53.25,53.53,52.61,53.23,124078,0
+BLD.US,D,20170714,000000,53.06,53.25,52.6701,53,147551,0
+BLD.US,D,20170717,000000,52.9,53.03,52.62,52.76,145394,0
+BLD.US,D,20170718,000000,52.5,52.84,51.715,52.27,214848,0
+BLD.US,D,20170719,000000,52.26,53.11,52.26,52.81,215665,0
+BLD.US,D,20170720,000000,52.99,53.24,52.56,52.86,155862,0
+BLD.US,D,20170721,000000,53.29,53.43,52.1601,52.49,169265,0
+BLD.US,D,20170724,000000,52.5,52.78,52.2301,52.55,184744,0
+BLD.US,D,20170725,000000,52.85,53.04,52.3801,52.53,347484,0
+BLD.US,D,20170726,000000,52.61,52.71,51.98,52.47,260908,0
+BLD.US,D,20170727,000000,52.59,53.4075,52.28,52.39,435876,0
+BLD.US,D,20170728,000000,52.31,52.88,51.64,52.37,143178,0
+BLD.US,D,20170731,000000,52.55,53.1,52.45,52.78,203286,0
+BLD.US,D,20170801,000000,53.09,53.2,52.76,52.88,354955,0
+BLD.US,D,20170802,000000,52.89,53.13,52.48,53.03,174990,0
+BLD.US,D,20170803,000000,53.04,53.17,52.21,52.54,120006,0
+BLD.US,D,20170804,000000,52.75,55.52,52.74,55.48,309626,0
+BLD.US,D,20170807,000000,55.48,56.46,55.0301,56.06,353587,0
+BLD.US,D,20170808,000000,56,59.34,55.1101,58.46,406772,0
+BLD.US,D,20170809,000000,59,59,57.75,58.66,326380,0
+BLD.US,D,20170810,000000,58.39,58.39,57.72,57.98,222487,0
+BLD.US,D,20170811,000000,57.46,58.73,57.05,58.16,245951,0
+BLD.US,D,20170814,000000,58.38,59,58.2483,58.83,190780,0
+BLD.US,D,20170815,000000,58.87,59.08,58.08,58.32,234869,0
+BLD.US,D,20170816,000000,58.65,58.65,57.52,58.34,286377,0
+BLD.US,D,20170817,000000,58.13,58.39,57.22,57.25,192273,0
+BLD.US,D,20170818,000000,56.81,57.29,56.4601,56.59,256659,0
+BLD.US,D,20170821,000000,56.48,56.92,56.27,56.78,107285,0
+BLD.US,D,20170822,000000,57.04,57.13,55.7,56.64,209552,0
+BLD.US,D,20170823,000000,56.36,56.36,55.07,55.17,236746,0
+BLD.US,D,20170824,000000,55,55.39,54.74,54.87,145652,0
+BLD.US,D,20170825,000000,55.25,55.25,54.52,54.79,124979,0
+BLD.US,D,20170828,000000,54.97,55.52,54.71,55.48,328090,0
+BLD.US,D,20170829,000000,55.42,56.39,55.25,56.13,265200,0
+BLD.US,D,20170830,000000,56.13,57.23,56.13,57.05,271071,0
+BLD.US,D,20170831,000000,57.37,59.59,57.285,59.35,346149,0
+BLD.US,D,20170901,000000,59.46,59.46,58.37,59.05,225771,0
+BLD.US,D,20170905,000000,59.05,59.23,56.62,56.76,381213,0
+BLD.US,D,20170906,000000,57.15,58.99,56.95,58.66,271323,0
+BLD.US,D,20170907,000000,58.88,59.46,58.52,59.17,282715,0
+BLD.US,D,20170908,000000,59.12,59.6411,58.71,59.1,337921,0
+BLD.US,D,20170911,000000,59.89,60,58.12,58.3,296169,0
+BLD.US,D,20170912,000000,58.41,59.47,57.97,59.4,323791,0
+BLD.US,D,20170913,000000,59.35,59.35,58.24,58.3,172513,0
+BLD.US,D,20170914,000000,58.1,58.9,57.82,58.31,236137,0
+BLD.US,D,20170915,000000,58.43,59.06,57.85,58.82,630757,0
+BLD.US,D,20170918,000000,59.24,59.44,58.72,58.99,361722,0
+BLD.US,D,20170919,000000,59,61.05,59,60.84,335509,0
+BLD.US,D,20170920,000000,60.76,60.94,60.41,60.7,203769,0
+BLD.US,D,20170921,000000,60.58,61.72,60.58,61.35,117688,0
+BLD.US,D,20170922,000000,61.37,61.88,61.205,61.48,87845,0
+BLD.US,D,20170925,000000,61.4,61.45,60.11,60.72,213643,0
+BLD.US,D,20170926,000000,60.81,61.96,60.43,61.62,182333,0
+BLD.US,D,20170927,000000,62.13,64.03,62.02,63.87,267896,0
+BLD.US,D,20170928,000000,63.74,64.7814,62.66,64.35,237533,0
+BLD.US,D,20170929,000000,64.42,65.44,63.9,65.17,295735,0
+BLD.US,D,20171002,000000,65.08,65.29,64.45,65.09,250047,0
+BLD.US,D,20171003,000000,65.4,66.97,64.26,66.8,348708,0
+BLD.US,D,20171004,000000,66.8,67.27,65.32,65.61,219688,0
+BLD.US,D,20171005,000000,66.02,66.17,64.52,64.9,183478,0
+BLD.US,D,20171006,000000,64.98,65.94,64.66,64.94,139368,0
+BLD.US,D,20171009,000000,64.94,64.94,64.0701,64.11,229760,0
+BLD.US,D,20171010,000000,64.26,64.75,63.64,64.24,163460,0
+BLD.US,D,20171011,000000,64.2,64.39,63.85,63.95,145364,0
+BLD.US,D,20171012,000000,63.81,64.11,63.45,63.55,200348,0
+BLD.US,D,20171013,000000,63.8,63.8,62.87,62.98,256819,0
+BLD.US,D,20171016,000000,63.25,63.755,62.93,63.15,190369,0
+BLD.US,D,20171017,000000,62.92,64.4025,62.92,64.05,272794,0
+BLD.US,D,20171018,000000,64.45,64.48,63.54,63.93,231083,0
+BLD.US,D,20171019,000000,63.42,64.49,62.83,64.47,180507,0
+BLD.US,D,20171020,000000,65,65.52,64.62,65.3,122222,0
+BLD.US,D,20171023,000000,65.35,65.35,63.92,64.36,159690,0
+BLD.US,D,20171024,000000,63.96,65.24,63.96,64.87,158546,0
+BLD.US,D,20171025,000000,64.86,64.91,62.83,63.39,203474,0
+BLD.US,D,20171026,000000,63.66,64.44,63.3,64.32,185065,0
+BLD.US,D,20171027,000000,64.36,64.82,63.81,64.71,175458,0
+BLD.US,D,20171030,000000,64.57,64.9999,63.22,63.63,243856,0
+BLD.US,D,20171031,000000,63.73,66.57,63.73,65.99,307171,0
+BLD.US,D,20171101,000000,66.96,66.96,65.18,65.77,304907,0
+BLD.US,D,20171102,000000,66.1,66.8,63.64,63.76,253480,0
+BLD.US,D,20171103,000000,63.79,64.89,63.41,63.94,264926,0
+BLD.US,D,20171106,000000,63.99,64.69,63.41,64.4,241665,0
+BLD.US,D,20171107,000000,64.37,64.37,60.32,63,512849,0
+BLD.US,D,20171108,000000,62.44,63.02,61.17,63,187832,0
+BLD.US,D,20171109,000000,62.5,63.09,61.67,62.57,145389,0
+BLD.US,D,20171110,000000,62.96,65.107,62.61,64.12,172255,0
+BLD.US,D,20171113,000000,63.55,64.46,62.89,63.15,143818,0
+BLD.US,D,20171114,000000,62.91,64.8776,62.87,64.5,152651,0
+BLD.US,D,20171115,000000,63.99,64.01,63.07,63.51,134573,0
+BLD.US,D,20171116,000000,63.88,63.88,62.88,63.04,321511,0
+BLD.US,D,20171117,000000,62.72,64.53,62.5,64,138481,0
+BLD.US,D,20171120,000000,64.16,64.63,64.04,64.34,285964,0
+BLD.US,D,20171121,000000,64.77,65.4,64.63,65.33,260888,0
+BLD.US,D,20171122,000000,65.48,65.77,64.755,65.6,138278,0
+BLD.US,D,20171124,000000,65.87,65.9,64.77,65.84,79367,0
+BLD.US,D,20171127,000000,65.93,65.93,65.19,65.52,195195,0
+BLD.US,D,20171128,000000,65.82,68,65.79,67.81,241135,0
+BLD.US,D,20171129,000000,68.18,69.33,67.95,68.92,395784,0
+BLD.US,D,20171130,000000,69.34,69.34,67.67,67.99,205921,0
+BLD.US,D,20171201,000000,67.92,67.92,64.78,67.73,294121,0
+BLD.US,D,20171204,000000,68.18,69.1,67.62,68.05,477298,0
+BLD.US,D,20171205,000000,68.48,68.48,65.93,66.12,372088,0
+BLD.US,D,20171206,000000,65.93,66.47,65.39,65.66,239661,0
+BLD.US,D,20171207,000000,65.69,65.9,64.975,65.07,221158,0
+BLD.US,D,20171208,000000,65.34,65.87,64.77,65.19,173690,0
+BLD.US,D,20171211,000000,65.05,65.7,64.2602,64.55,174469,0
+BLD.US,D,20171212,000000,66.65,66.65,64.685,65.24,275224,0
+BLD.US,D,20171213,000000,65.24,65.87,64.96,65.28,229725,0
+BLD.US,D,20171214,000000,65.32,68.1,65.01,67.11,329031,0
+BLD.US,D,20171215,000000,67.68,69.08,67.15,68.74,794522,0
+BLD.US,D,20171218,000000,69.5,74.72,69.45,74.3,783219,0
+BLD.US,D,20171219,000000,74.62,75.06,71.37,71.51,407160,0
+BLD.US,D,20171220,000000,72.24,73.66,71.555,73.54,196262,0
+BLD.US,D,20171221,000000,74,75.4,73.68,75.2,180852,0
+BLD.US,D,20171222,000000,75.03,75.03,73.35,73.97,184961,0
+BLD.US,D,20171226,000000,74,75.39,73.6,75.25,294077,0
+BLD.US,D,20171227,000000,75.31,76.4,75.12,75.46,202138,0
+BLD.US,D,20171228,000000,75.67,75.97,74.69,75.81,186688,0
+BLD.US,D,20171229,000000,75.82,76,74.92,75.74,277293,0
+BLD.US,D,20180102,000000,75.92,75.94,74.11,74.99,495852,0
+BLD.US,D,20180103,000000,74.88,76.6,74.78,75.84,213289,0
+BLD.US,D,20180104,000000,76.28,76.72,75.58,76.12,269324,0
+BLD.US,D,20180105,000000,76.43,77.57,75.8344,77.51,211016,0
+BLD.US,D,20180108,000000,76.96,77.7,75.715,76.43,245406,0
+BLD.US,D,20180109,000000,76.35,77.37,76.31,76.99,168722,0
+BLD.US,D,20180110,000000,76.68,77.21,76,77.02,352222,0
+BLD.US,D,20180111,000000,77.11,77.5325,76.42,76.55,254167,0
+BLD.US,D,20180112,000000,77.44,77.44,76.51,76.89,200020,0
+BLD.US,D,20180116,000000,77.54,78.385,74.64,74.74,380735,0
+BLD.US,D,20180117,000000,76.17,76.68,74.97,76.32,191244,0
+BLD.US,D,20180118,000000,76.35,77.67,75.73,76.58,145046,0
+BLD.US,D,20180119,000000,76.77,77.69,76.35,77.28,180737,0
+BLD.US,D,20180122,000000,77.48,77.48,75.78,77.21,129278,0
+BLD.US,D,20180123,000000,77.02,77.57,75.94,77.5,173202,0
+BLD.US,D,20180124,000000,77.59,78.38,76.51,77.42,128194,0
+BLD.US,D,20180125,000000,77.97,77.97,75.69,77.08,176380,0
+BLD.US,D,20180126,000000,77.47,78.49,76.75,78.4,174815,0
+BLD.US,D,20180129,000000,78.36,78.64,76.3,76.36,241900,0
+BLD.US,D,20180130,000000,75.63,77.12,74.32,76.96,249760,0
+BLD.US,D,20180131,000000,77.64,78.56,76.47,76.54,287888,0
+BLD.US,D,20180201,000000,76.63,77.96,75.88,76.63,181140,0
+BLD.US,D,20180202,000000,76.21,76.73,73.85,74.16,263258,0
+BLD.US,D,20180205,000000,73.43,74.03,71.26,71.28,348373,0
+BLD.US,D,20180206,000000,70.06,73.24,69.3,72.93,348104,0
+BLD.US,D,20180207,000000,72.61,73.98,72.02,72.59,195496,0
+BLD.US,D,20180208,000000,72.3,72.6,68.63,68.68,294444,0
+BLD.US,D,20180209,000000,69.76,71.35,68.58,70.49,275640,0
+BLD.US,D,20180212,000000,71.09,72,69.06,71.36,367955,0
+BLD.US,D,20180213,000000,71.21,71.36,70.48,70.53,257271,0
+BLD.US,D,20180214,000000,70.19,71.56,69.7,71.1,236506,0
+BLD.US,D,20180215,000000,72,72.27,70.68,72.21,145811,0
+BLD.US,D,20180216,000000,72,74.825,72,74.5,178999,0
+BLD.US,D,20180220,000000,71.73,74.429,71.73,71.73,207759,0
+BLD.US,D,20180221,000000,72.03,74.3,71.75,72.5,146314,0
+BLD.US,D,20180222,000000,72.79,73.68,71.87,72.76,187847,0
+BLD.US,D,20180223,000000,72.4,72.42,71.13,71.96,246639,0
+BLD.US,D,20180226,000000,72.15,73.36,72.07,73.34,196225,0
+BLD.US,D,20180227,000000,72.42,77.83,71.1,72.09,714259,0
+BLD.US,D,20180228,000000,72.56,73.03,68.88,69.64,532177,0
+BLD.US,D,20180301,000000,69.46,70.23,67.31,68,352729,0
+BLD.US,D,20180302,000000,69.19,72.79,68.35,72.48,648701,0
+BLD.US,D,20180305,000000,71.82,74.45,71.8,74.27,269312,0
+BLD.US,D,20180306,000000,74.71,76.04,73.15,75.93,425032,0
+BLD.US,D,20180307,000000,75.06,76.44,73.99,76.26,241299,0
+BLD.US,D,20180308,000000,76.34,76.34,74.61,75.31,199583,0
+BLD.US,D,20180309,000000,76.01,77.65,75.18,77.51,236086,0
+BLD.US,D,20180312,000000,77.69,79.57,77.645,79.38,290058,0
+BLD.US,D,20180313,000000,80.14,81.17,79.305,80.08,322644,0
+BLD.US,D,20180314,000000,80.56,81.48,79.97,81.28,350598,0
+BLD.US,D,20180315,000000,81.5,81.74,80.05,80.4,191542,0
+BLD.US,D,20180316,000000,80.34,82.005,79.49,81.81,507125,0
+BLD.US,D,20180319,000000,81.33,81.75,80.335,81.22,374718,0
+BLD.US,D,20180320,000000,81.31,81.885,79.2,80.24,315251,0
+BLD.US,D,20180321,000000,80.41,82.26,80.24,81.27,155848,0
+BLD.US,D,20180322,000000,80.26,81.74,79.19,79.35,245934,0
+BLD.US,D,20180323,000000,79.58,80.3,77.55,77.55,297269,0
+BLD.US,D,20180326,000000,78.95,79.3,77.3148,78.49,215860,0
+BLD.US,D,20180327,000000,78.64,78.64,75.63,76.33,297062,0
+BLD.US,D,20180328,000000,76.61,77.97,75.7,76.58,295095,0
+BLD.US,D,20180329,000000,76.96,77.5899,75.99,76.52,168878,0
+BLD.US,D,20180402,000000,76.35,76.9399,71.9,72.9,351440,0
+BLD.US,D,20180403,000000,73.24,74.17,72.16,73.57,305728,0
+BLD.US,D,20180404,000000,72.44,76.98,72.44,76.69,328409,0
+BLD.US,D,20180405,000000,77.13,78.93,77.13,78.38,362643,0
+BLD.US,D,20180406,000000,77.77,78.5,76.56,77.71,285644,0
+BLD.US,D,20180409,000000,78.28,79.14,77.28,77.35,215293,0
+BLD.US,D,20180410,000000,78.6,78.6,76.63,77.23,252298,0
+BLD.US,D,20180411,000000,76.28,77.82,76.28,76.93,344535,0
+BLD.US,D,20180412,000000,77.32,78.095,74.94,75.46,373946,0
+BLD.US,D,20180413,000000,75.8,76,74.8,75.01,353923,0
+BLD.US,D,20180416,000000,75.83,76.96,75.415,76.79,126924,0
+BLD.US,D,20180417,000000,77.63,77.8,76.72,77.57,162432,0
+BLD.US,D,20180418,000000,77.69,79.35,77.28,79.28,238957,0
+BLD.US,D,20180419,000000,78.88,79.295,76.81,78.38,465176,0
+BLD.US,D,20180420,000000,77.95,78.6,76.8,77.26,341217,0
+BLD.US,D,20180423,000000,77.46,79.25,76.74,79.01,175069,0
+BLD.US,D,20180424,000000,79.43,80.35,78.4625,78.86,704942,0
+BLD.US,D,20180425,000000,78.87,79.65,78.2,79.02,487860,0
+BLD.US,D,20180426,000000,79.43,80.76,79.06,80.07,213809,0
+BLD.US,D,20180427,000000,80.16,80.3,78.77,80.15,335698,0
+BLD.US,D,20180430,000000,80.26,80.91,79.45,79.7,386639,0
+BLD.US,D,20180501,000000,79.4,79.79,77.7,79,340476,0
+BLD.US,D,20180502,000000,78.97,78.97,75.31,75.55,389432,0
+BLD.US,D,20180503,000000,75,75.51,72.09,74.91,556403,0
+BLD.US,D,20180504,000000,74.64,76.8,74,76.49,212980,0
+BLD.US,D,20180507,000000,76.63,77.9,75.93,77.73,392630,0
+BLD.US,D,20180508,000000,79.75,82.38,78.05,78.34,434840,0
+BLD.US,D,20180509,000000,79.24,81.38,77.02,81.01,501034,0
+BLD.US,D,20180510,000000,81.54,82.84,81.36,82.83,347736,0
+BLD.US,D,20180511,000000,82.78,84.03,82.2,82.52,311121,0
+BLD.US,D,20180514,000000,82.85,82.85,80.99,81.34,212267,0
+BLD.US,D,20180515,000000,80.49,80.995,77.9201,78.36,349522,0
+BLD.US,D,20180516,000000,78.32,80.08,77.74,79.77,335773,0
+BLD.US,D,20180517,000000,79.98,80.8,79.58,80.33,196018,0
+BLD.US,D,20180518,000000,80.64,82.835,80.5,82.39,186663,0
+BLD.US,D,20180521,000000,82.9,83.64,82.17,82.99,224553,0
+BLD.US,D,20180522,000000,82.72,83.22,81.61,82.97,281264,0
+BLD.US,D,20180523,000000,82.45,84.52,82.45,84.37,293811,0
+BLD.US,D,20180524,000000,84.22,85.2,83.87,84.45,220273,0
+BLD.US,D,20180525,000000,84.66,85.9,84.35,84.87,189633,0
+BLD.US,D,20180529,000000,84,85.12,83.56,84.94,265231,0
+BLD.US,D,20180530,000000,85.78,85.8,84.35,84.45,351192,0
+BLD.US,D,20180531,000000,84.71,85.13,83.74,83.95,218537,0
+BLD.US,D,20180601,000000,85.06,85.06,83.41,83.74,259896,0
+BLD.US,D,20180604,000000,84.3,85.39,83.85,84.79,229379,0
+BLD.US,D,20180605,000000,84.62,85.2,83.76,84.69,278588,0
+BLD.US,D,20180606,000000,84.86,85.045,83.5,84.55,174485,0
+BLD.US,D,20180607,000000,84.81,85.33,83.45,84.36,299598,0
+BLD.US,D,20180608,000000,84.35,87.14,84.3,86.89,240699,0
+BLD.US,D,20180611,000000,86.9,86.99,85.26,85.67,142100,0
+BLD.US,D,20180612,000000,85.67,87.21,85.06,87.01,205883,0
+BLD.US,D,20180613,000000,87.09,87.09,82.56,83.15,271657,0
+BLD.US,D,20180614,000000,83.36,83.66,82.53,83.49,399444,0
+BLD.US,D,20180615,000000,82.81,83.99,82.81,83.45,368601,0
+BLD.US,D,20180618,000000,82.84,84.31,82.54,83.05,106099,0
+BLD.US,D,20180619,000000,82.5,83.56,81.69,83.38,220271,0
+BLD.US,D,20180620,000000,83.53,84.1,81.99,83.5,172525,0
+BLD.US,D,20180621,000000,83.51,83.51,81.58,81.93,138521,0
+BLD.US,D,20180622,000000,82.08,82.08,78,78.17,700664,0
+BLD.US,D,20180625,000000,77.76,79.39,77.11,79.06,368513,0
+BLD.US,D,20180626,000000,79.9,80.99,79.575,80.37,248202,0
+BLD.US,D,20180627,000000,80.38,80.38,77.34,77.36,268081,0
+BLD.US,D,20180628,000000,78.11,80.13,76.4,79.69,531243,0
+BLD.US,D,20180629,000000,80.13,80.7,78.29,78.34,230784,0
+BLD.US,D,20180702,000000,77.94,78.54,77.01,78.48,165395,0
+BLD.US,D,20180703,000000,78.8,79.56,78.55,78.87,85035,0
+BLD.US,D,20180705,000000,79.35,79.96,78.42,79.93,114509,0
+BLD.US,D,20180706,000000,79.96,81.83,79.96,80.51,189656,0
+BLD.US,D,20180709,000000,81,82,80.64,80.66,205717,0
+BLD.US,D,20180710,000000,80.78,80.855,79.11,79.81,290843,0
+BLD.US,D,20180711,000000,79.25,79.82,78.94,79.2,132223,0
+BLD.US,D,20180712,000000,79.59,80.1,77.98,79.37,111312,0
+BLD.US,D,20180713,000000,79.22,80.4,79.22,80.13,129850,0
+BLD.US,D,20180716,000000,80.23,80.61,79.59,80.5,195412,0
+BLD.US,D,20180717,000000,80.68,82.47,80.68,82.34,265074,0
+BLD.US,D,20180718,000000,82.34,82.34,80.925,81.96,119072,0
+BLD.US,D,20180719,000000,82.16,84.1,81.82,83.96,221389,0
+BLD.US,D,20180720,000000,84.28,84.56,82.88,83.18,186304,0
+BLD.US,D,20180723,000000,83.09,83.18,81.46,81.55,159187,0
+BLD.US,D,20180724,000000,81.51,81.51,77.65,77.75,274636,0
+BLD.US,D,20180725,000000,77.67,77.725,72.41,75.17,682466,0
+BLD.US,D,20180726,000000,75.68,75.91,74.55,75.4,181584,0
+BLD.US,D,20180727,000000,75.42,75.58,73.84,74.53,207911,0
+BLD.US,D,20180730,000000,74.6,76.11,74.47,74.56,207457,0
+BLD.US,D,20180731,000000,74,75.79,73.75,74.28,316301,0
+BLD.US,D,20180801,000000,74.34,75.62,73.69,75.09,662377,0
+BLD.US,D,20180802,000000,74.49,75.42,73.42,73.81,385311,0
+BLD.US,D,20180803,000000,73.42,73.46,72.01,73.18,310018,0
+BLD.US,D,20180806,000000,73.18,76.31,72.81,75.8,364759,0
+BLD.US,D,20180807,000000,79.5,80.98,77.47,80.24,527726,0
+BLD.US,D,20180808,000000,80.52,80.52,75.39,75.49,280474,0
+BLD.US,D,20180809,000000,75.56,78.54,75.45,78.08,282640,0
+BLD.US,D,20180810,000000,78.08,78.93,75.73,76.43,407223,0
+BLD.US,D,20180813,000000,76.31,76.31,72.17,72.6,343942,0
+BLD.US,D,20180814,000000,72.69,74,71.65,73.85,652815,0
+BLD.US,D,20180815,000000,73.8,74.285,72.73,73.28,483695,0
+BLD.US,D,20180816,000000,73.55,74.43,73,73.77,198385,0
+BLD.US,D,20180817,000000,73.57,75.62,73.24,73.94,187613,0
+BLD.US,D,20180820,000000,73.86,73.86,68.89,68.91,694584,0
+BLD.US,D,20180821,000000,69.65,71.055,69.65,70.81,461929,0
+BLD.US,D,20180822,000000,70.58,71.37,69.76,70.31,315418,0
+BLD.US,D,20180823,000000,70.21,70.21,69.53,69.88,474050,0
+BLD.US,D,20180824,000000,69.89,70.425,68.85,68.89,213842,0
+BLD.US,D,20180827,000000,68.62,69.92,68.44,69.16,247555,0
+BLD.US,D,20180828,000000,68.87,69.03,66.79,66.93,313820,0
+BLD.US,D,20180829,000000,66.98,66.98,64.59,65.1,1202368,0
+BLD.US,D,20180830,000000,64.8,65.53,61.74,62.02,1107726,0
+BLD.US,D,20180831,000000,61.97,62.69,61.15,62.28,465593,0
+BLD.US,D,20180904,000000,62.16,62.69,61.21,61.99,357739,0
+BLD.US,D,20180905,000000,61.69,63.47,61.36,63.01,425493,0
+BLD.US,D,20180906,000000,61.76,63.37,61.49,62.09,446346,0
+BLD.US,D,20180907,000000,61.61,62.09,60.99,61.38,348847,0
+BLD.US,D,20180910,000000,61.71,62.72,61.46,62.51,241745,0
+BLD.US,D,20180911,000000,62.36,64.82,62.12,63.93,400518,0
+BLD.US,D,20180912,000000,64.04,65.17,63.935,64.82,457635,0
+BLD.US,D,20180913,000000,64.96,64.96,62.5,63.54,347949,0
+BLD.US,D,20180914,000000,63.26,63.905,62.26,63.5,268233,0
+BLD.US,D,20180917,000000,63.5,63.68,61.67,61.99,335801,0
+BLD.US,D,20180918,000000,61.9,62.59,61.55,62,161465,0
+BLD.US,D,20180919,000000,62.34,64.21,62.34,64.19,455070,0
+BLD.US,D,20180920,000000,64.53,64.612,61.35,62.31,410808,0
+BLD.US,D,20180921,000000,62.35,62.35,60.8,61.83,563680,0
+BLD.US,D,20180924,000000,61.51,61.72,60.33,61.51,326607,0
+BLD.US,D,20180925,000000,61.9,62.05,60.88,61.62,221529,0
+BLD.US,D,20180926,000000,61.96,61.96,58.11,58.24,440147,0
+BLD.US,D,20180927,000000,58.22,58.91,57.1,57.55,362685,0
+BLD.US,D,20180928,000000,57.45,58.7,56.16,56.82,667021,0
+BLD.US,D,20181001,000000,56.51,57.16,55.39,56.42,412160,0
+BLD.US,D,20181002,000000,56.21,56.8,55.09,55.12,233301,0
+BLD.US,D,20181003,000000,55.32,55.32,54.4,54.82,283063,0
+BLD.US,D,20181004,000000,54.66,55.12,53.77,54.43,232163,0
+BLD.US,D,20181005,000000,54.09,54.09,51.22,53.42,438939,0
+BLD.US,D,20181008,000000,53.04,54.99,53.03,54.75,314021,0
+BLD.US,D,20181009,000000,54.41,54.87,52.37,52.52,286124,0
+BLD.US,D,20181010,000000,52.43,53.96,51.73,52.41,359814,0
+BLD.US,D,20181011,000000,52.22,53.88,51.95,51.98,336043,0
+BLD.US,D,20181012,000000,52.91,52.9788,50.67,50.92,289368,0
+BLD.US,D,20181015,000000,50.45,51.21,49.18,50.39,357235,0
+BLD.US,D,20181016,000000,50.86,52.81,50,52.4,354568,0
+BLD.US,D,20181017,000000,52.13,52.13,49.44,50.02,260906,0
+BLD.US,D,20181018,000000,49.4,49.4,44.85,45.08,918785,0
+BLD.US,D,20181019,000000,45.07,45.75,43.94,44,480731,0
+BLD.US,D,20181022,000000,44.22,45.2,43.86,44.73,382528,0
+BLD.US,D,20181023,000000,43.98,46.39,43.98,45.79,439623,0
+BLD.US,D,20181024,000000,45.64,47.14,44.18,44.26,457900,0
+BLD.US,D,20181025,000000,44.68,45.7,44.55,45.19,296735,0
+BLD.US,D,20181026,000000,44.4,45.09,42.87,44.11,431125,0
+BLD.US,D,20181029,000000,44.75,45.53,42.44,43.02,340459,0
+BLD.US,D,20181030,000000,42.37,45.66,42.18,45.48,414504,0
+BLD.US,D,20181031,000000,45.97,46.58,45.439,45.62,780164,0
+BLD.US,D,20181101,000000,45.57,50.73,44.96,49.32,697525,0
+BLD.US,D,20181102,000000,49.44,49.64,48.14,49.32,299551,0
+BLD.US,D,20181105,000000,49.51,49.73,48.275,49.45,318744,0
+BLD.US,D,20181106,000000,55.98,55.98,50.06,52.09,731000,0
+BLD.US,D,20181107,000000,52,54.21,50.685,53.33,596253,0
+BLD.US,D,20181108,000000,53.08,54.76,51.3982,53.13,534702,0
+BLD.US,D,20181109,000000,52.84,53.78,50.65,51.31,673653,0
+BLD.US,D,20181112,000000,50.85,51.87,50.155,50.57,336079,0
+BLD.US,D,20181113,000000,50.97,52.205,50.08,50.09,265261,0
+BLD.US,D,20181114,000000,50.82,52.05,49.24,49.73,254038,0
+BLD.US,D,20181115,000000,49.02,49.02,46.65,47.64,502275,0
+BLD.US,D,20181116,000000,47.56,48.73,46.72,48.52,624973,0
+BLD.US,D,20181119,000000,48.46,48.55,47.19,47.79,231830,0
+BLD.US,D,20181120,000000,46.85,49.3154,46.85,48.41,355762,0
+BLD.US,D,20181121,000000,48.73,51.83,48.73,50.68,279803,0
+BLD.US,D,20181123,000000,50.44,50.91,49.99,50.14,95120,0
+BLD.US,D,20181126,000000,50.91,51.48,49.5,50.23,379094,0
+BLD.US,D,20181127,000000,49.83,51.45,49.83,50.83,184214,0
+BLD.US,D,20181128,000000,50.41,53.13,48.88,52.75,308673,0
+BLD.US,D,20181129,000000,52.61,52.93,50.83,50.96,243755,0
+BLD.US,D,20181130,000000,50.91,51.42,50.51,50.95,319461,0
+BLD.US,D,20181203,000000,51.63,51.75,48.75,50.5,369659,0
+BLD.US,D,20181204,000000,49.77,50.635,47.14,47.16,405469,0
+BLD.US,D,20181206,000000,46.43,48.39,46.2,48.17,238878,0
+BLD.US,D,20181207,000000,48.18,49.33,47.13,47.17,277768,0
+BLD.US,D,20181210,000000,47.19,47.5,45.611,47.13,295142,0
+BLD.US,D,20181211,000000,48,48.37,46.45,46.74,303253,0
+BLD.US,D,20181212,000000,47.42,48.55,46.78,47.76,258580,0
+BLD.US,D,20181213,000000,47.91,48.21,46.19,46.46,260290,0
+BLD.US,D,20181214,000000,45.78,47.03,45.13,45.4,189652,0
+BLD.US,D,20181217,000000,44.85,45.89,44.43,44.65,264056,0
+BLD.US,D,20181218,000000,44.86,46.09,44.59,44.87,402619,0
+BLD.US,D,20181219,000000,44.88,46.64,43.98,44,399662,0
+BLD.US,D,20181220,000000,43.67,44.69,43.13,43.81,395047,0
+BLD.US,D,20181221,000000,43.89,45.32,43.34,44.34,1456513,0
+BLD.US,D,20181224,000000,43.97,44.145,41.32,42.3,240255,0
+BLD.US,D,20181226,000000,42.47,44.38,41.27,44.28,260152,0
+BLD.US,D,20181227,000000,43.36,44.82,43.17,44.8,258278,0
+BLD.US,D,20181228,000000,45.04,45.89,44.2,44.9,193221,0
+BLD.US,D,20181231,000000,45.07,45.68,44.2,45,264378,0
+BLD.US,D,20190102,000000,44.31,46.16,43.71,45.34,208993,0
+BLD.US,D,20190103,000000,44.83,45.97,44.35,45.52,262628,0
+BLD.US,D,20190104,000000,46.33,48.43,46.055,48.16,223079,0
+BLD.US,D,20190107,000000,47.58,49.4,46.75,48.73,203187,0
+BLD.US,D,20190108,000000,49.18,49.38,48.31,49.13,292811,0
+BLD.US,D,20190109,000000,49.29,51.11,47.98,51,344627,0
+BLD.US,D,20190110,000000,51,51.49,50.19,50.68,192878,0
+BLD.US,D,20190111,000000,50.2,51.01,49.54,50.04,235098,0
+BLD.US,D,20190114,000000,49.65,50.16,48.92,48.99,244012,0
+BLD.US,D,20190115,000000,47.75,48.48,46.57,48.15,236881,0
+BLD.US,D,20190116,000000,48.21,48.83,47.58,47.95,176903,0
+BLD.US,D,20190117,000000,47.86,48.74,47.73,48.31,236609,0
+BLD.US,D,20190118,000000,48.47,49.385,47.48,48.49,354033,0
+BLD.US,D,20190122,000000,48,49.36,47.285,48.2,284788,0
+BLD.US,D,20190123,000000,48.42,49.76,48.03,48.92,322612,0
+BLD.US,D,20190124,000000,48.92,49.8499,48.56,49.51,216404,0
+BLD.US,D,20190125,000000,50.13,51.14,48.57,48.88,259065,0
+BLD.US,D,20190128,000000,48.42,50.23,48.42,49.17,166992,0
+BLD.US,D,20190129,000000,48.95,50.17,47.7,49.72,215556,0
+BLD.US,D,20190130,000000,49.94,50.16,48.345,49.98,288098,0
+BLD.US,D,20190131,000000,50.17,53.07,49.56,52.81,637674,0
+BLD.US,D,20190201,000000,53.05,54.8,52.83,53.2,503508,0
+BLD.US,D,20190204,000000,53.25,53.86,52.6101,53.81,128737,0
+BLD.US,D,20190205,000000,53.94,54.93,53.82,54.86,231546,0
+BLD.US,D,20190206,000000,54.85,55.18,52.65,52.8,168040,0
+BLD.US,D,20190207,000000,53.04,53.72,52.31,53.05,168005,0
+BLD.US,D,20190208,000000,52.8,53.11,52.16,52.84,99328,0
+BLD.US,D,20190211,000000,53.06,53.68,52.475,53.32,213868,0
+BLD.US,D,20190212,000000,53.78,56.91,53.78,56.29,367032,0
+BLD.US,D,20190213,000000,56.38,56.46,54.61,56.07,235767,0
+BLD.US,D,20190214,000000,55.69,56.9,55.69,56.52,309960,0
+BLD.US,D,20190215,000000,56.97,58.34,56.27,58.08,290744,0
+BLD.US,D,20190219,000000,57.91,58.92,57.77,57.87,231573,0
+BLD.US,D,20190220,000000,57.83,58.35,56.81,57.28,291542,0
+BLD.US,D,20190221,000000,56.94,57.86,56.29,57.8,203791,0
+BLD.US,D,20190222,000000,58.02,58.2553,57.21,58.08,201050,0
+BLD.US,D,20190225,000000,58.93,59.51,58.38,58.7,315368,0
+BLD.US,D,20190226,000000,58.01,61,56.8793,59.62,663545,0
+BLD.US,D,20190227,000000,59.92,60.475,57.71,59.68,325661,0
+BLD.US,D,20190228,000000,59.18,59.96,57.56,59.5,401486,0
+BLD.US,D,20190301,000000,59.91,60.25,58.38,60.06,300927,0
+BLD.US,D,20190304,000000,60.24,61.95,59.73,61.4,465353,0
+BLD.US,D,20190305,000000,61.66,62.21,61.4,61.67,451221,0
+BLD.US,D,20190306,000000,61.58,62.07,60.67,61.3,437100,0
+BLD.US,D,20190307,000000,62.58,64.27,61.9405,63,481370,0
+BLD.US,D,20190308,000000,62.76,64.54,62.74,63.72,396629,0
+BLD.US,D,20190311,000000,63.84,65.08,63.45,64.92,402036,0
+BLD.US,D,20190312,000000,65.02,65.435,64.26,64.57,402315,0
+BLD.US,D,20190313,000000,64.77,65.38,63.03,63.39,272862,0
+BLD.US,D,20190314,000000,63.24,63.72,62.72,63.53,272622,0
+BLD.US,D,20190315,000000,63.6,65.24,63.56,63.79,663366,0
+BLD.US,D,20190318,000000,63.37,64.05,62.28,63.91,356125,0
+BLD.US,D,20190319,000000,63.65,64.93,63.09,63.25,312424,0
+BLD.US,D,20190320,000000,63,64.16,61.55,62.89,351377,0
+BLD.US,D,20190321,000000,62.68,65.28,62.68,64.38,209174,0
+BLD.US,D,20190322,000000,63.79,65.64,63.23,63.49,271554,0
+BLD.US,D,20190325,000000,63.37,66.16,63.37,65.88,258671,0
+BLD.US,D,20190326,000000,66.11,66.305,63.97,65.03,370213,0
+BLD.US,D,20190327,000000,65.41,66.99,64.77,65.95,355596,0
+BLD.US,D,20190328,000000,66.18,66.45,64.27,65.18,222313,0
+BLD.US,D,20190329,000000,65.56,66.4,64.53,64.82,224744,0
+BLD.US,D,20190401,000000,65.47,65.8,64.05,65.27,215886,0
+BLD.US,D,20190402,000000,65.18,65.26,64.05,64.98,178312,0
+BLD.US,D,20190403,000000,65.47,65.86,64.63,64.95,182421,0
+BLD.US,D,20190404,000000,64.89,67.47,64.77,67.41,212092,0
+BLD.US,D,20190405,000000,67.49,68.7,67.26,67.96,207113,0
+BLD.US,D,20190408,000000,67.88,68.13,66.87,67.9,181163,0
+BLD.US,D,20190409,000000,68.01,68.66,67.49,67.7,230340,0
+BLD.US,D,20190410,000000,68.16,70.28,68.06,69.73,265696,0
+BLD.US,D,20190411,000000,69.72,71.29,69.59,70.67,212620,0
+BLD.US,D,20190412,000000,71.38,71.94,71.07,71.81,242341,0
+BLD.US,D,20190415,000000,72.14,72.61,71.42,72.25,201026,0
+BLD.US,D,20190416,000000,72.56,72.65,71.82,72.18,438278,0
+BLD.US,D,20190417,000000,72.63,73.005,71.62,72.05,223532,0
+BLD.US,D,20190418,000000,72.31,73.93,71.65,73.71,263775,0
+BLD.US,D,20190422,000000,73.44,73.44,69.57,70.06,423378,0
+BLD.US,D,20190423,000000,70.26,72.57,70.23,71.4,364380,0
+BLD.US,D,20190424,000000,71.45,72.23,71,71.55,217056,0
+BLD.US,D,20190425,000000,71.23,71.38,68.23,69.6,313682,0
+BLD.US,D,20190426,000000,69.73,70.34,68.83,69.68,328431,0
+BLD.US,D,20190429,000000,69.75,70.71,69.29,70.39,170843,0
+BLD.US,D,20190430,000000,70.24,71.72,70.24,71.23,261278,0
+BLD.US,D,20190501,000000,71.57,72.81,70.95,71.2,457102,0
+BLD.US,D,20190502,000000,71.26,73.23,71.26,72.55,313880,0
+BLD.US,D,20190503,000000,73.01,74.52,72.345,74.32,343645,0
+BLD.US,D,20190506,000000,73.03,73.93,72.99,73.8,245272,0
+BLD.US,D,20190507,000000,77.92,81.975,77.92,80.38,648333,0
+BLD.US,D,20190508,000000,80.67,81,77.75,79.52,334301,0
+BLD.US,D,20190509,000000,79.15,82.26,79.01,81.88,319022,0
+BLD.US,D,20190510,000000,81.71,84.15,81.585,83.56,439587,0
+BLD.US,D,20190513,000000,83.53,85.21,82.75,84.58,421093,0
+BLD.US,D,20190514,000000,84.61,85.85,83.12,85.75,365373,0
+BLD.US,D,20190515,000000,85.13,86.96,85.07,86.34,186933,0
+BLD.US,D,20190516,000000,84.4,85.5045,83.48,83.67,255808,0
+BLD.US,D,20190517,000000,83.16,83.37,81.03,82.05,712151,0
+BLD.US,D,20190520,000000,82.04,83.21,79.71,80.87,409269,0
+BLD.US,D,20190521,000000,80.5,81.9868,80.45,81.22,336941,0
+BLD.US,D,20190522,000000,80.55,81.93,80.09,81.22,320637,0
+BLD.US,D,20190523,000000,80.89,81.3,78.04,78.34,362651,0
+BLD.US,D,20190524,000000,78.89,79.95,78.74,79.7,392458,0
+BLD.US,D,20190528,000000,80,80,77.5,78.4,473149,0
+BLD.US,D,20190529,000000,77.99,78.45,76.66,77.11,459236,0
+BLD.US,D,20190530,000000,77.59,78.465,76.94,78.26,187058,0
+BLD.US,D,20190531,000000,77.47,79.44,77.18,79.27,295409,0
+BLD.US,D,20190603,000000,79.63,80.975,79.15,79.99,314151,0
+BLD.US,D,20190604,000000,80.4,81.72,79.92,81.62,392591,0
+BLD.US,D,20190605,000000,81.96,82.68,80.71,81.44,253129,0
+BLD.US,D,20190606,000000,81.17,81.625,79.93,80.05,223682,0
+BLD.US,D,20190607,000000,80.69,82.95,80.43,82.72,236114,0
+BLD.US,D,20190610,000000,82.74,84.3756,81.3,81.99,211982,0
+BLD.US,D,20190611,000000,82.29,82.53,79.62,80.73,359048,0
+BLD.US,D,20190612,000000,81.02,81.6,80.08,80.63,247993,0
+BLD.US,D,20190613,000000,81.22,82.545,80.685,82.21,411454,0
+BLD.US,D,20190614,000000,82.08,82.19,80.74,81.14,289513,0
+BLD.US,D,20190617,000000,81.05,81.1,78.405,79.38,378500,0
+BLD.US,D,20190618,000000,79.86,80.33,78.05,78.44,348088,0
+BLD.US,D,20190619,000000,78.1,78.1,75.89,78.01,393471,0
+BLD.US,D,20190620,000000,78.44,79.57,77.6401,78.9,466786,0
+BLD.US,D,20190621,000000,78.28,78.645,76.5,77.67,441934,0
+BLD.US,D,20190624,000000,78.06,79.99,77.225,78.61,359854,0
+BLD.US,D,20190625,000000,79.09,79.54,77.25,78.11,430448,0
+BLD.US,D,20190626,000000,78.09,78.39,76.78,77.66,230395,0
+BLD.US,D,20190627,000000,77.89,80.56,77.89,80.55,183598,0
+BLD.US,D,20190628,000000,80.46,83.47,80.365,82.76,414071,0
+BLD.US,D,20190701,000000,83.45,83.66,80.64,81.02,300731,0
+BLD.US,D,20190702,000000,81,81.35,80.44,81.19,218364,0
+BLD.US,D,20190703,000000,81.46,82.54,81.05,82.12,165414,0
+BLD.US,D,20190705,000000,81.79,82.09,80.11,81.5,141075,0
+BLD.US,D,20190708,000000,81.15,82.29,80.7,81.92,372221,0
+BLD.US,D,20190709,000000,81.74,82.62,81.05,81.75,121274,0
+BLD.US,D,20190710,000000,82.14,82.4,81.38,81.67,394017,0
+BLD.US,D,20190711,000000,81.75,82.25,80.42,82.25,189793,0
+BLD.US,D,20190712,000000,82.59,86.5,82.3,83.94,421305,0
+BLD.US,D,20190715,000000,84.33,85.13,82.0534,82.81,126980,0
+BLD.US,D,20190716,000000,82.89,84,82.29,82.83,159712,0
+BLD.US,D,20190717,000000,83.24,83.34,80.72,80.75,205458,0
+BLD.US,D,20190718,000000,81.41,81.95,80.18,81.63,237051,0
+BLD.US,D,20190719,000000,81.83,82.18,79.88,79.9,240868,0
+BLD.US,D,20190722,000000,80.22,80.86,79.63,79.92,211464,0
+BLD.US,D,20190723,000000,80.27,80.62,78.2601,79.32,243640,0
+BLD.US,D,20190724,000000,79.24,81.35,78.9108,81.17,156720,0
+BLD.US,D,20190725,000000,81.56,83.13,81.56,82.2,326288,0
+BLD.US,D,20190726,000000,82.17,83.26,80.46,81.1,206839,0
+BLD.US,D,20190729,000000,81.08,81.62,78.88,79.44,305871,0
+BLD.US,D,20190730,000000,79.11,82.9,79.11,82.06,320200,0
+BLD.US,D,20190731,000000,81.99,83.445,80.97,81.13,437423,0
+BLD.US,D,20190801,000000,82.28,89.87,82.28,85.78,1470643,0
+BLD.US,D,20190802,000000,86.38,89.96,85.51,89.48,590909,0
+BLD.US,D,20190805,000000,89.04,90.05,86.15,87.85,522119,0
+BLD.US,D,20190806,000000,88.63,91.49,87.68,88.34,476824,0
+BLD.US,D,20190807,000000,87.57,91.24,86.0695,90.97,322972,0
+BLD.US,D,20190808,000000,91.22,92.065,88.84,90.56,314097,0
+BLD.US,D,20190809,000000,90.25,90.85,89.65,89.92,187549,0
+BLD.US,D,20190812,000000,89.75,90.82,87.94,89.22,134686,0
+BLD.US,D,20190813,000000,89.35,92.04,89.35,91.69,176945,0
+BLD.US,D,20190814,000000,90.94,90.965,88.9,89.39,170395,0
+BLD.US,D,20190815,000000,89.3,90.31,88.6699,89.77,208284,0
+BLD.US,D,20190816,000000,90.15,90.98,89.16,90.3,278193,0
+BLD.US,D,20190819,000000,91,93.445,90.9,92.55,203868,0
+BLD.US,D,20190820,000000,92.81,93.59,91.8,91.92,289625,0
+BLD.US,D,20190821,000000,92.58,93.44,91.11,92.71,201361,0
+BLD.US,D,20190822,000000,92.9,93.45,91.69,92.34,189216,0
+BLD.US,D,20190823,000000,92.05,92.96,88.575,88.71,262961,0
+BLD.US,D,20190826,000000,88.97,90.05,88.49,89.55,292566,0
+BLD.US,D,20190827,000000,89.97,90.72,88.12,88.14,219700,0
+BLD.US,D,20190828,000000,87.87,91.1095,86.53,90.81,295277,0
+BLD.US,D,20190829,000000,91.6,93.2814,91.48,91.51,173124,0
+BLD.US,D,20190830,000000,92.08,92.88,91.45,92.62,164091,0
+BLD.US,D,20190903,000000,92.08,92.4099,88.5519,89.83,217344,0
+BLD.US,D,20190904,000000,90.4,93.1,90.4,92.34,266756,0
+BLD.US,D,20190905,000000,93.4,93.63,90.14,91.42,308569,0
+BLD.US,D,20190906,000000,91.77,92.57,91.47,91.59,132118,0
+BLD.US,D,20190909,000000,91.76,92.92,91.13,92.33,213038,0
+BLD.US,D,20190910,000000,92.37,92.43,90.15,91.89,169319,0
+BLD.US,D,20190911,000000,92.51,94.47,91.83,93.32,333206,0
+BLD.US,D,20190912,000000,94.33,96.0141,92.68,92.75,342661,0
+BLD.US,D,20190913,000000,93.5,94.28,92.24,92.87,231791,0
+BLD.US,D,20190916,000000,92.47,93.77,91.98,93.53,196914,0
+BLD.US,D,20190917,000000,93.37,95.35,93.2,93.74,301186,0
+BLD.US,D,20190918,000000,94.13,96.22,93.01,95.56,297844,0
+BLD.US,D,20190919,000000,96.12,96.63,94.85,95.59,200326,0
+BLD.US,D,20190920,000000,95.51,96.11,94.6206,95.12,643406,0
+BLD.US,D,20190923,000000,94.86,96.21,94.3165,95.24,242467,0
+BLD.US,D,20190924,000000,96,97.55,95.7801,95.96,290585,0
+BLD.US,D,20190925,000000,96.32,97.6616,95.57,97.43,186425,0
+BLD.US,D,20190926,000000,97.75,97.9929,95.13,95.92,197885,0
+BLD.US,D,20190927,000000,96,96.475,93.46,94.03,249013,0
+BLD.US,D,20190930,000000,94.3,97.2,94.3,96.43,402239,0
+BLD.US,D,20191001,000000,96.84,96.98,94.4,94.8,196260,0
+BLD.US,D,20191002,000000,94.37,94.6252,92.74,93.62,259111,0
+BLD.US,D,20191003,000000,93.56,94.445,91.311,93.16,266288,0
+BLD.US,D,20191004,000000,93.82,97.37,93.22,96.6,284539,0
+BLD.US,D,20191007,000000,96.07,96.07,95.03,95.41,340587,0
+BLD.US,D,20191008,000000,94.43,96.605,94.42,95.45,206587,0
+BLD.US,D,20191009,000000,96.05,97.79,95.95,97.65,169750,0
+BLD.US,D,20191010,000000,97.91,97.945,96.33,96.78,175360,0
+BLD.US,D,20191011,000000,98.17,99.19,96.59,97.67,275463,0
+BLD.US,D,20191014,000000,97.67,99.26,96.66,98.63,183837,0
+BLD.US,D,20191015,000000,98.82,99.98,97.9,99.52,204794,0
+BLD.US,D,20191016,000000,99.45,100.81,99,100.35,230243,0
+BLD.US,D,20191017,000000,101,102.72,100.97,101.94,304884,0
+BLD.US,D,20191018,000000,101.72,102.13,100.8,101.61,152867,0
+BLD.US,D,20191021,000000,102,102.81,100.93,101.43,205895,0
+BLD.US,D,20191022,000000,101.97,101.97,100.25,100.5,215097,0
+BLD.US,D,20191023,000000,100.32,100.32,98.51,98.82,218838,0
+BLD.US,D,20191024,000000,98.96,100.3,97.82,100.03,254142,0
+BLD.US,D,20191025,000000,100.11,101.775,99.87,100.06,154316,0
+BLD.US,D,20191028,000000,100.44,101.31,97.98,98.38,326932,0
+BLD.US,D,20191029,000000,98.28,100.59,97.5,97.59,294827,0
+BLD.US,D,20191030,000000,97.26,97.56,93.01,96.52,444338,0
+BLD.US,D,20191031,000000,102,106.82,97.5,103.93,953714,0
+BLD.US,D,20191101,000000,105.1,110.29,104.75,110.27,616865,0
+BLD.US,D,20191104,000000,110.43,110.571,108.205,108.28,478833,0
+BLD.US,D,20191105,000000,109.12,111.48,106.29,106.63,442672,0
+BLD.US,D,20191106,000000,105.95,109.47,104.38,109.22,276631,0
+BLD.US,D,20191107,000000,109.6,109.6,103.79,105.75,363444,0
+BLD.US,D,20191108,000000,105.53,106.976,104.89,105.38,240424,0
+BLD.US,D,20191111,000000,105,106.54,105,106.31,174462,0
+BLD.US,D,20191112,000000,107,107.985,105.19,107.32,246739,0
+BLD.US,D,20191113,000000,107,109.93,106.352,109.5,220478,0
+BLD.US,D,20191114,000000,108.98,110.84,108.52,109.52,184408,0
+BLD.US,D,20191115,000000,109.78,109.78,107,107.29,170387,0
+BLD.US,D,20191118,000000,106.9,110.09,106.9,108.92,194018,0
+BLD.US,D,20191119,000000,109.52,110.63,107.79,109.94,289512,0
+BLD.US,D,20191120,000000,109.94,112.18,109.55,110.27,273553,0
+BLD.US,D,20191121,000000,111.14,112.41,109.11,109.69,244407,0
+BLD.US,D,20191122,000000,110.16,110.61,107.25,109.16,147955,0
+BLD.US,D,20191125,000000,109.96,112.71,109.7,109.98,259590,0
+BLD.US,D,20191126,000000,110.11,112.24,109.88,112.21,286915,0
+BLD.US,D,20191127,000000,111.77,113.67,111.77,112.26,217452,0
+BLD.US,D,20191129,000000,112.01,112.69,110.25,110.28,75121,0
+BLD.US,D,20191202,000000,110.05,110.62,107.34,107.7,263070,0
+BLD.US,D,20191203,000000,107.01,109.82,107.01,109.59,154724,0
+BLD.US,D,20191204,000000,109.78,110.305,108.67,109.28,203583,0
+BLD.US,D,20191205,000000,109.6,111.82,109.6,110.38,214150,0
+BLD.US,D,20191206,000000,110.87,111.46,108.745,109.37,238430,0
+BLD.US,D,20191209,000000,109.37,110.975,108.7,109.71,219853,0
+BLD.US,D,20191210,000000,109.41,109.8,107.76,108.2,216892,0
+BLD.US,D,20191211,000000,108.27,109.39,107.84,108.57,198350,0
+BLD.US,D,20191212,000000,108.4,109.87,104.97,105.1,417627,0
+BLD.US,D,20191213,000000,104.5,106.77,103.848,105.95,267564,0
+BLD.US,D,20191216,000000,106,107.36,104.41,105.23,347146,0
+BLD.US,D,20191217,000000,105.81,106.96,104.36,104.95,323962,0
+BLD.US,D,20191218,000000,105.68,106.33,102.35,104.36,263723,0
+BLD.US,D,20191219,000000,104.2,104.6,99.79,101.58,470122,0
+BLD.US,D,20191220,000000,101.69,103.67,100.72,103.06,1504969,0
+BLD.US,D,20191223,000000,101.95,102.82,101.26,101.74,299142,0
+BLD.US,D,20191224,000000,102.21,104.01,101.67,103.95,76200,0
+BLD.US,D,20191226,000000,103.93,103.93,101.92,102.29,122580,0
+BLD.US,D,20191227,000000,102.42,103.5,101.86,102.84,164751,0
+BLD.US,D,20191230,000000,102.44,102.87,100.96,102.75,176981,0
+BLD.US,D,20191231,000000,102.41,103.55,102.38,103.08,230401,0
+BLD.US,D,20200102,000000,103.85,103.85,102,103.11,197498,0
+BLD.US,D,20200103,000000,102.3,104.12,102.3,103.38,243913,0
+BLD.US,D,20200106,000000,103.4,104.985,103.19,104.51,202882,0
+BLD.US,D,20200107,000000,104.46,106.25,104.3,104.72,198551,0
+BLD.US,D,20200108,000000,105.35,108.5,105.35,106.2,313504,0
+BLD.US,D,20200109,000000,106.41,107.32,104.53,104.93,318258,0
+BLD.US,D,20200110,000000,104.6,105.99,103.67,104.59,187217,0
+BLD.US,D,20200113,000000,104.39,105.4,104.2,104.88,381535,0
+BLD.US,D,20200114,000000,105.15,106.58,104.3,105.52,235399,0
+BLD.US,D,20200115,000000,105.79,109.46,105.61,109.32,356292,0
+BLD.US,D,20200116,000000,109.52,111.52,109.455,110.41,317971,0
+BLD.US,D,20200117,000000,111.07,112.09,110.1,111.6,346331,0
+BLD.US,D,20200121,000000,111.77,113.98,111.42,113.91,293121,0
+BLD.US,D,20200122,000000,114.62,115.23,113.93,114.18,336446,0
+BLD.US,D,20200123,000000,114.28,117.75,114,117.47,426045,0
+BLD.US,D,20200124,000000,117.93,119.99,112.896,113.7,301292,0
+BLD.US,D,20200127,000000,112.67,114.81,112.08,113.38,206486,0
+BLD.US,D,20200128,000000,114.55,117.765,114.53,117.5,231265,0
+BLD.US,D,20200129,000000,117.64,119.4,115.73,117.21,190839,0
+BLD.US,D,20200130,000000,116.44,118.45,116.165,118.25,233976,0
+BLD.US,D,20200131,000000,117.77,118.58,114.26,114.51,273366,0
+BLD.US,D,20200203,000000,114.81,115.415,113.4,113.52,225114,0
+BLD.US,D,20200204,000000,114.6,114.87,111.09,112,243701,0
+BLD.US,D,20200205,000000,112.92,115.61,111.81,114.51,252826,0
+BLD.US,D,20200206,000000,115.13,116.62,114.57,115.55,184054,0
+BLD.US,D,20200207,000000,115.88,116.5,114.75,115.9,178893,0
+BLD.US,D,20200210,000000,116.43,120.058,116.43,119.07,397080,0
+BLD.US,D,20200211,000000,119.95,120.62,117.04,117.21,213074,0
+BLD.US,D,20200212,000000,116.93,117.76,113.698,117.65,195734,0
+BLD.US,D,20200213,000000,117.18,120.71,117.18,118.7,268884,0
+BLD.US,D,20200214,000000,119.34,119.56,117.89,118.58,129736,0
+BLD.US,D,20200218,000000,118.86,120.742,118.38,120.63,243090,0
+BLD.US,D,20200219,000000,121.42,125.66,121.42,123.43,401389,0
+BLD.US,D,20200220,000000,123.17,124.73,120.58,123.83,269793,0
+BLD.US,D,20200221,000000,123.49,125.62,119.15,123.01,258435,0
+BLD.US,D,20200224,000000,118.14,122.13,118.14,120.78,371657,0
+BLD.US,D,20200225,000000,118,119.995,108.08,114.01,870083,0
+BLD.US,D,20200226,000000,115.19,115.71,108.26,108.7,726730,0
+BLD.US,D,20200227,000000,105.03,110.61,103.65,106.36,538320,0
+BLD.US,D,20200228,000000,103.38,104.38,97.72,101,774222,0
+BLD.US,D,20200302,000000,100.65,106.08,100.61,105.74,523843,0
+BLD.US,D,20200303,000000,105.65,108.41,104.14,107.3,408294,0
+BLD.US,D,20200304,000000,110.94,116.35,108.9,116.25,541903,0
+BLD.US,D,20200305,000000,113.34,114.29,109,110.67,455031,0
+BLD.US,D,20200306,000000,106.82,109.375,102.93,106.7,403215,0
+BLD.US,D,20200309,000000,97.77,98.9586,91.01,92.25,446023,0
+BLD.US,D,20200310,000000,94.74,94.74,89,94.43,555791,0
+BLD.US,D,20200311,000000,91.6,92.25,85.05,86.3,438043,0
+BLD.US,D,20200312,000000,80.36,80.87,69.9,75.49,714891,0
+BLD.US,D,20200313,000000,80.08,81.76,73.24,79.55,630508,0
+BLD.US,D,20200316,000000,70.47,71.13,58.135,59.12,682924,0
+BLD.US,D,20200317,000000,60.37,65.37,54.93,63.69,1112802,0
+BLD.US,D,20200318,000000,54.91,62.95,54.83,59.9,1007853,0
+BLD.US,D,20200319,000000,59.51,66.88,57.005,63.93,387346,0
+BLD.US,D,20200320,000000,64.13,68.99,61.95,66.21,763332,0
+BLD.US,D,20200323,000000,65.16,66.485,61.4339,65.61,759821,0
+BLD.US,D,20200324,000000,69.73,77.38,68.01,74.12,406758,0
+BLD.US,D,20200325,000000,73.6,79.64,70.26,76.09,607508,0
+BLD.US,D,20200326,000000,77.22,83.47,75.56,83.23,288172,0
+BLD.US,D,20200327,000000,79.84,82.81,77.17,78.91,409305,0
+BLD.US,D,20200330,000000,79.62,79.68,72.88,74.56,368997,0
+BLD.US,D,20200331,000000,74.21,75.86,70.31,71.64,391408,0
+BLD.US,D,20200401,000000,67.84,69.89,61.83,62.99,400717,0
+BLD.US,D,20200402,000000,62.31,67.12,61.43,65.13,296562,0
+BLD.US,D,20200403,000000,64.41,65.19,59.09,60.78,277899,0
+BLD.US,D,20200406,000000,62.53,70.96,62.05,70.81,425422,0
+BLD.US,D,20200407,000000,73.4,78.41,72.72,73.18,387280,0
+BLD.US,D,20200408,000000,74.94,80.035,73.82,77.99,435349,0
+BLD.US,D,20200409,000000,80.78,84.11,79.07,83.27,396461,0
+BLD.US,D,20200413,000000,82.33,82.33,75.1913,76.12,356776,0
+BLD.US,D,20200414,000000,79.34,80.68,76.29,77.47,281788,0
+BLD.US,D,20200415,000000,74.74,75.22,70.2,70.54,305681,0
+BLD.US,D,20200416,000000,70.65,71.5,68.66,69.58,388069,0
+BLD.US,D,20200417,000000,72.31,78.44,72.31,77.97,343111,0
+BLD.US,D,20200420,000000,75.26,77.97,75.22,75.31,307757,0
+BLD.US,D,20200421,000000,72.12,75.2,72.12,74.67,353143,0
+BLD.US,D,20200422,000000,77.25,77.25,74.385,75.02,243836,0
+BLD.US,D,20200423,000000,75.3,77.975,74.25,75.92,202782,0
+BLD.US,D,20200424,000000,76.7,81.24,75.89,80.85,271211,0
+BLD.US,D,20200427,000000,82.03,86.67,82.03,86.12,323078,0
+BLD.US,D,20200428,000000,90,94.05,89.64,93.54,419835,0
+BLD.US,D,20200429,000000,97.12,103.65,97.12,101.24,592426,0
+BLD.US,D,20200430,000000,97.44,97.83,93.13,93.19,335812,0
+BLD.US,D,20200501,000000,90.44,91.42,87.3,89.06,308358,0
+BLD.US,D,20200504,000000,88.11,89.33,86.13,89.01,481507,0
+BLD.US,D,20200505,000000,94.4,99.66,94.39,98.08,554811,0
+BLD.US,D,20200506,000000,97.74,99.445,94.365,96.7,389195,0
+BLD.US,D,20200507,000000,98.63,99.65,97.5,98.1,377128,0
+BLD.US,D,20200508,000000,101,101.81,97.91,98.94,504900,0
+BLD.US,D,20200511,000000,96.76,96.76,93.31,93.66,321305,0
+BLD.US,D,20200512,000000,93.76,94.2993,87.735,87.96,419036,0
+BLD.US,D,20200513,000000,85.88,87.55,84.35,86.03,338808,0
+BLD.US,D,20200514,000000,83.57,87.3,80.77,87.26,475151,0
+BLD.US,D,20200515,000000,86.6,92.18,85.76,90.36,272494,0
+BLD.US,D,20200518,000000,99.4,101.53,96.822,100.35,434243,0
+BLD.US,D,20200519,000000,98.98,100.88,97.35,97.43,262707,0
+BLD.US,D,20200520,000000,99.51,102.27,98.93,102.15,380057,0
+BLD.US,D,20200521,000000,101.95,107.82,101.745,105.52,340444,0
+BLD.US,D,20200522,000000,106.3,110.63,104.87,110.44,227945,0
+BLD.US,D,20200526,000000,116.07,119.52,113.58,118.6,476779,0
+BLD.US,D,20200527,000000,122.01,124.91,120.845,124.79,630385,0
+BLD.US,D,20200528,000000,126.5,127.73,116.37,117.1,529120,0
+BLD.US,D,20200529,000000,115.55,117.63,113.76,114.69,448028,0
+BLD.US,D,20200601,000000,115.56,120.5,113.55,118.69,369321,0
+BLD.US,D,20200602,000000,120.02,120.99,118.24,120.68,257600,0
+BLD.US,D,20200603,000000,123.49,127.26,121.65,126.31,381674,0
+BLD.US,D,20200604,000000,126.09,126.36,121.31,121.57,335511,0
+BLD.US,D,20200605,000000,127.95,132.6,126,130.55,418651,0
+BLD.US,D,20200608,000000,131.69,134.75,122.29,122.98,406787,0
+BLD.US,D,20200609,000000,121.24,129.815,120.5,127.62,373351,0
+BLD.US,D,20200610,000000,126.51,128.29,121.69,125.79,288180,0
+BLD.US,D,20200611,000000,118.53,119.565,113.66,113.73,454702,0
+BLD.US,D,20200612,000000,119.9,120.32,112.42,114.75,435358,0
+BLD.US,D,20200615,000000,111.5,127.98,110.07,127.88,489235,0
+BLD.US,D,20200616,000000,133.11,133.11,124.47,127.51,408495,0
+BLD.US,D,20200617,000000,128.12,129.13,125.7,125.91,291272,0
+BLD.US,D,20200618,000000,125.17,126.08,121.47,122.2,242564,0
+BLD.US,D,20200619,000000,123.99,124.8199,119.31,121.96,612338,0
+BLD.US,D,20200622,000000,121.3,123.06,119,122.74,230560,0
+BLD.US,D,20200623,000000,125.13,128.22,122.53,127.26,253739,0
+BLD.US,D,20200624,000000,125.01,126.23,118.22,121.27,348382,0
+BLD.US,D,20200625,000000,116.55,117,108.28,111.81,1233801,0
+BLD.US,D,20200626,000000,110.99,114.32,105.37,106.89,883478,0
+BLD.US,D,20200629,000000,107.37,114.36,104.52,111.74,7422064,0
+BLD.US,D,20200630,000000,112.23,116.055,111.95,113.77,753449,0
+BLD.US,D,20200701,000000,113.82,114.785,111.41,111.68,388982,0
+BLD.US,D,20200702,000000,114.53,115.72,111.32,111.74,324526,0
+BLD.US,D,20200706,000000,114.98,118.495,114.34,118.02,408102,0
+BLD.US,D,20200707,000000,116.44,117.25,113.36,113.58,302818,0
+BLD.US,D,20200708,000000,114.56,119.48,114.56,119.47,301672,0
+BLD.US,D,20200709,000000,119.3,119.445,114.85,116.52,348776,0
+BLD.US,D,20200710,000000,117.45,118.98,116.34,117.23,183508,0
+BLD.US,D,20200713,000000,119.17,121,112.92,113.12,254870,0
+BLD.US,D,20200714,000000,112.43,118.29,112.13,118.21,313724,0
+BLD.US,D,20200715,000000,121.87,124.51,119.34,123.46,408125,0
+BLD.US,D,20200716,000000,123.64,127.34,122.64,126.97,430115,0
+BLD.US,D,20200717,000000,127.5,128.56,125.68,125.99,328896,0
+BLD.US,D,20200720,000000,126,126.37,123.37,124.99,154810,0
+BLD.US,D,20200721,000000,125.65,125.78,122.04,122.33,246128,0
+BLD.US,D,20200722,000000,121.28,128.07,121.28,125.13,322773,0
+BLD.US,D,20200723,000000,125.7,129.635,123.33,124.65,286718,0
+BLD.US,D,20200724,000000,124.01,125.95,121.54,124.87,244365,0
+BLD.US,D,20200727,000000,125.08,133.41,125.08,133.32,377219,0
+BLD.US,D,20200728,000000,133.14,135.55,126.74,126.86,316625,0
+BLD.US,D,20200729,000000,128.02,134.83,127.86,134.26,368417,0
+BLD.US,D,20200730,000000,132.55,135.3961,131.0125,134.31,308894,0
+BLD.US,D,20200731,000000,132.92,134.1,128.78,131.92,315226,0
+BLD.US,D,20200803,000000,133,138.12,132.5,136,495097,0
+BLD.US,D,20200804,000000,139.2,140,128.91,134.41,451836,0
+BLD.US,D,20200805,000000,137.69,141.53,135.86,140.96,400273,0
+BLD.US,D,20200806,000000,140.21,140.85,137,139.1,216360,0
+BLD.US,D,20200807,000000,138.15,143.195,138.15,141.94,306680,0
+BLD.US,D,20200810,000000,147.06,151.73,143.83,145.64,366769,0
+BLD.US,D,20200811,000000,147.04,149.3,143.73,144.03,307251,0
+BLD.US,D,20200812,000000,145.4,149.24,145.125,148.32,228966,0
+BLD.US,D,20200813,000000,148,153.84,147.2,152.81,287136,0
+BLD.US,D,20200814,000000,151.28,154.29,151.11,153.44,283698,0
+BLD.US,D,20200817,000000,154.24,157.34,154,156.45,259481,0
+BLD.US,D,20200818,000000,157.39,159.56,155.05,155.21,379242,0
+BLD.US,D,20200819,000000,156.69,157.65,154.12,157.05,241543,0
+BLD.US,D,20200820,000000,155.08,159.3814,154.73,155.24,208445,0
+BLD.US,D,20200821,000000,154.57,158.63,153.52,157.38,204159,0
+BLD.US,D,20200824,000000,158.31,158.41,155.505,157.92,156662,0
+BLD.US,D,20200825,000000,158.83,158.83,154.04,154.45,237997,0
+BLD.US,D,20200826,000000,155.03,156.425,152.86,155.24,217456,0
+BLD.US,D,20200827,000000,156.61,158.18,153.33,155.04,207131,0
+BLD.US,D,20200828,000000,155.59,157.6,154.15,156.76,228313,0
+BLD.US,D,20200831,000000,155.81,156.26,152.81,153.8,249892,0
+BLD.US,D,20200901,000000,153.59,164.59,152.6,164.17,350486,0
+BLD.US,D,20200902,000000,164.82,164.99,159.33,162.31,321768,0
+BLD.US,D,20200903,000000,161.98,161.98,152.5,153.1,411648,0
+BLD.US,D,20200904,000000,154.96,155.35,141.14,148.01,464717,0
+BLD.US,D,20200908,000000,145.2,154.52,144.58,148.99,451308,0
+BLD.US,D,20200909,000000,150.42,155.46,149.17,154.44,306893,0
+BLD.US,D,20200910,000000,154.96,158.72,153.62,155.07,334226,0
+BLD.US,D,20200911,000000,156.47,157.46,152.95,156.34,187159,0
+BLD.US,D,20200914,000000,158,158.81,154.885,158.66,182108,0
+BLD.US,D,20200915,000000,159.43,161.0743,155.15,155.28,313041,0
+BLD.US,D,20200916,000000,157.49,166.4799,157.02,165.09,378765,0
+BLD.US,D,20200917,000000,161.49,163.9569,159.155,161.25,279814,0
+BLD.US,D,20200918,000000,163.5,165.5,159.97,162.36,730096,0
+BLD.US,D,20200921,000000,157.75,158.67,154.5058,157.7,286063,0
+BLD.US,D,20200922,000000,158.24,162.2175,155.64,161.87,169993,0
+BLD.US,D,20200923,000000,161.52,161.78,154.12,154.62,266507,0
+BLD.US,D,20200924,000000,154.96,161.18,153.0743,158.05,286655,0
+BLD.US,D,20200925,000000,156.68,159.2,155.02,158.52,221229,0
+BLD.US,D,20200928,000000,162.62,168.65,161.3516,167.73,376467,0
+BLD.US,D,20200929,000000,169.65,171.82,167.28,167.35,231645,0
+BLD.US,D,20200930,000000,168.35,172.4,168.35,170.69,372346,0
+BLD.US,D,20201001,000000,172.1,177.27,170.41,176.89,535176,0
+BLD.US,D,20201002,000000,173,180.94,170.35,179.75,241410,0
+BLD.US,D,20201005,000000,177.88,183.55,173.31,177.75,434023,0
+BLD.US,D,20201006,000000,180.77,186.1,175.56,177.6,437843,0
+BLD.US,D,20201007,000000,180.94,183.79,178.99,180.48,237212,0
+BLD.US,D,20201008,000000,183.25,186.54,182.381,183.53,237657,0
+BLD.US,D,20201009,000000,185.85,187.965,183.27,186.91,179207,0
+BLD.US,D,20201012,000000,188.43,191.79,186.57,190.98,149028,0
+BLD.US,D,20201013,000000,188.53,190.16,186.08,187.87,167003,0
+BLD.US,D,20201014,000000,190.12,190.12,184.12,185.73,251855,0
+BLD.US,D,20201015,000000,182.7,189.3699,180.26,188.78,144311,0
+BLD.US,D,20201016,000000,188.89,190.98,186.1,186.47,127759,0
+BLD.US,D,20201019,000000,187.11,188.4775,179.83,181.61,158748,0
+BLD.US,D,20201020,000000,182.99,186.27,180.34,181.91,348864,0
+BLD.US,D,20201021,000000,182.67,183.75,175.69,176.97,220668,0
+BLD.US,D,20201022,000000,178.39,179.3,172.5801,177.88,337875,0
+BLD.US,D,20201023,000000,179,180.88,175.85,179.24,172464,0
+BLD.US,D,20201026,000000,176.91,178.97,168.89,170.15,208099,0
+BLD.US,D,20201027,000000,171.45,171.45,165.05,165.75,278006,0
+BLD.US,D,20201028,000000,162.08,167.21,160.86,161.35,277666,0
+BLD.US,D,20201029,000000,161.76,162.87,157.04,157.48,263017,0
+BLD.US,D,20201030,000000,157.23,159.79,150.8,153.21,346146,0
+BLD.US,D,20201102,000000,156.4,161.685,156.4,160.14,338869,0
+BLD.US,D,20201103,000000,157.32,157.47,146.5,156.85,714036,0
+BLD.US,D,20201104,000000,159.82,172.03,157.41,171.12,424207,0
+BLD.US,D,20201105,000000,173.22,178.08,173.22,176.6,411733,0
+BLD.US,D,20201106,000000,177.21,179.16,169.16,170.35,510299,0
+BLD.US,D,20201109,000000,183.18,183.67,154.4,154.83,650174,0
+BLD.US,D,20201110,000000,158.75,166.02,154.3,164.1,385189,0
+BLD.US,D,20201111,000000,165.26,166.23,159.43,166.01,172281,0
+BLD.US,D,20201112,000000,165.08,167.86,160.7718,162.86,247069,0
+BLD.US,D,20201113,000000,165.12,169.76,163.05,167.01,234193,0
+BLD.US,D,20201116,000000,168.5,175.43,167.28,174.21,352275,0
+BLD.US,D,20201117,000000,173.6,182.71,172.91,181.15,381353,0
+BLD.US,D,20201118,000000,180.1,185.72,180.1,180.45,290747,0
+BLD.US,D,20201119,000000,181.12,185.1,178.61,181.58,191921,0
+BLD.US,D,20201120,000000,180.56,184.63,180.25,183.45,268891,0
+BLD.US,D,20201123,000000,184.87,189.49,183.34,188.28,175576,0
+BLD.US,D,20201124,000000,190.26,190.26,181.41,182.18,248692,0
+BLD.US,D,20201125,000000,182.34,182.69,176.19,176.99,384174,0
+BLD.US,D,20201127,000000,176.94,179.27,174.51,179.16,91410,0
+BLD.US,D,20201130,000000,177.75,178.13,168.86,174.23,226834,0
+BLD.US,D,20201201,000000,176.2,177.58,170.33,172.92,256800,0
+BLD.US,D,20201202,000000,173.28,173.28,165.81,166.28,245165,0
+BLD.US,D,20201203,000000,167.16,172.96,166.22,171.99,378483,0
+BLD.US,D,20201204,000000,171.56,173.5,161.35,163.55,345976,0
+BLD.US,D,20201207,000000,163.49,166.62,162.14,166.32,367585,0
+BLD.US,D,20201208,000000,164.67,166.49,162.22,163.24,339299,0
+BLD.US,D,20201209,000000,164.97,168.256,164.585,166.52,283526,0
+BLD.US,D,20201210,000000,165.83,168.01,164.5,167.57,183973,0
+BLD.US,D,20201211,000000,166.79,169.7397,165.8,166.01,256441,0
+BLD.US,D,20201214,000000,168.67,172.705,167.82,171.77,532953,0
+BLD.US,D,20201215,000000,174.3,183.65,174.3,181.28,530131,0
+BLD.US,D,20201216,000000,183.02,186.7339,175.62,178.03,306964,0
+BLD.US,D,20201217,000000,179.37,193.71,179.37,193.56,409507,0
+BLD.US,D,20201218,000000,194.72,200.32,193.53,196.22,742138,0
+BLD.US,D,20201221,000000,192.01,197.75,186.65,196.88,296623,0
+BLD.US,D,20201222,000000,197.94,199.98,195.555,198.78,176779,0
+BLD.US,D,20201223,000000,200.01,200.14,192.81,193.93,179659,0
+BLD.US,D,20201224,000000,195.59,198.43,194.74,198.06,65972,0
+BLD.US,D,20201228,000000,198.06,199.99,190.35,190.82,241602,0
+BLD.US,D,20201229,000000,192.8,192.8,183.86,188.18,191485,0
+BLD.US,D,20201230,000000,188.96,190.9,186.79,187.4,209571,0
+BLD.US,D,20201231,000000,187.19,187.19,183.5,184.08,237822,0
+BLD.US,D,20210104,000000,186.95,188.37,178.03,181.52,279016,0
+BLD.US,D,20210105,000000,179.5,185.07,179.5,180.59,256959,0
+BLD.US,D,20210106,000000,180.64,188.47,178.51,186.19,443348,0
+BLD.US,D,20210107,000000,188.49,194.35,187.85,194,452072,0
+BLD.US,D,20210108,000000,194.99,196.8,182.2,185.31,312499,0
+BLD.US,D,20210111,000000,183.85,194.41,183.46,192.14,260172,0
+BLD.US,D,20210112,000000,192.93,196.88,191.09,196.78,295368,0
+BLD.US,D,20210113,000000,197.78,201.34,197.19,198.24,295503,0
+BLD.US,D,20210114,000000,201.06,205.75,199.605,202.39,254637,0
+BLD.US,D,20210115,000000,199.39,202.59,194.59,200.23,211526,0
+BLD.US,D,20210119,000000,205.1,211.3,203,210,433995,0
+BLD.US,D,20210120,000000,212.81,220.4,210.43,215.43,406292,0
+BLD.US,D,20210121,000000,219.1,219.42,214.04,215.46,278896,0
+BLD.US,D,20210122,000000,213.49,217.47,211.2022,217.24,189708,0
+BLD.US,D,20210125,000000,217.86,222.705,212.0376,213.97,171793,0
+BLD.US,D,20210126,000000,214.77,217.4,202.39,203.31,316597,0
+BLD.US,D,20210127,000000,196.51,201.4427,191.18,194.53,408479,0
+BLD.US,D,20210128,000000,196.99,201.715,193.47,199.06,263610,0
+BLD.US,D,20210129,000000,198.51,203.76,194.81,199.95,375230,0
+BLD.US,D,20210201,000000,202.51,208.5,200.3401,207.22,279454,0
+BLD.US,D,20210202,000000,210.6,211.95,203.01,209.68,214061,0
+BLD.US,D,20210203,000000,209.43,211.33,202.43,206,211762,0
+BLD.US,D,20210204,000000,206.92,215.38,205.75,213.84,204193,0
+BLD.US,D,20210205,000000,216.37,216.93,212.845,216.59,197225,0
+BLD.US,D,20210208,000000,219.39,223.83,217.99,223.4,231636,0
+BLD.US,D,20210209,000000,223.49,224.89,219.6412,223.23,148512,0
+BLD.US,D,20210210,000000,220.62,224.5,217.59,219.58,223939,0
+BLD.US,D,20210211,000000,221.61,223.235,217.83,221.2,183658,0
+BLD.US,D,20210212,000000,220.85,223.31,220.23,221.31,127374,0
+BLD.US,D,20210216,000000,222.32,223.22,211.19,214.58,240361,0
+BLD.US,D,20210217,000000,213.68,214.93,208.67,210.98,230814,0
+BLD.US,D,20210218,000000,209.74,211.73,208.185,209.5,190728,0
+BLD.US,D,20210219,000000,211.08,215.17,210.24,212,376077,0
+BLD.US,D,20210222,000000,209.79,211.4,200.33,201.17,436371,0
+BLD.US,D,20210223,000000,199.88,202.36,193.23,201.31,376895,0
+BLD.US,D,20210224,000000,201.71,205.93,196.44,203.59,378848,0
+BLD.US,D,20210225,000000,204.25,206.45,183.83,185.6,488936,0
+BLD.US,D,20210226,000000,189.16,193.905,184.54,190.41,401017,0
+BLD.US,D,20210301,000000,192.81,199.89,192.51,199.5,247079,0
+BLD.US,D,20210302,000000,199.5,201.48,195.34,196.43,296979,0
+BLD.US,D,20210303,000000,196.4,196.4,188.935,190,291900,0
+BLD.US,D,20210304,000000,190.57,193.84,182.41,188.81,419354,0
+BLD.US,D,20210305,000000,191.23,195.32,184.2,194.91,401131,0
+BLD.US,D,20210308,000000,195.14,199.09,191.89,192.73,331112,0
+BLD.US,D,20210309,000000,198.48,199.92,192.52,192.68,255273,0
+BLD.US,D,20210310,000000,194.56,204.515,194.56,202.27,284781,0
+BLD.US,D,20210311,000000,204.98,206.96,203.75,206.21,198835,0
+BLD.US,D,20210312,000000,202.64,205.5,198.66,199.05,401455,0
+BLD.US,D,20210315,000000,199.83,205.06,196.355,204.99,151846,0
+BLD.US,D,20210316,000000,206.39,208.29,199,199.28,181254,0
+BLD.US,D,20210317,000000,197.04,209.33,194.7,208.87,205155,0
+BLD.US,D,20210318,000000,205.88,207.05,196.62,197.77,295353,0
+BLD.US,D,20210319,000000,198.44,204.8,197.285,204.12,571180,0
+BLD.US,D,20210322,000000,206.53,209.46,202.58,205.1,307186,0
+BLD.US,D,20210323,000000,202.57,204.44,193.12,194.98,407601,0
+BLD.US,D,20210324,000000,197.15,203.575,195.47,195.59,310277,0
+BLD.US,D,20210325,000000,191.94,204.08,190.44,202.99,260374,0
+BLD.US,D,20210326,000000,204.61,214.44,203.355,213.96,233929,0
+BLD.US,D,20210329,000000,214.01,216.7002,206.59,207.82,349561,0
+BLD.US,D,20210330,000000,205.75,213.11,203.92,211.1,232403,0
+BLD.US,D,20210331,000000,212.46,214.93,206.86,209.43,341387,0
+BLD.US,D,20210401,000000,211.31,214.81,209.235,213.59,192922,0
+BLD.US,D,20210405,000000,218,218.85,212.5,215.18,255970,0
+BLD.US,D,20210406,000000,215.54,218.2479,213.86,217,258337,0
+BLD.US,D,20210407,000000,217.44,217.77,208.8,209.27,197862,0
+BLD.US,D,20210408,000000,211.35,211.6099,206.89,211.14,222062,0
+BLD.US,D,20210409,000000,211.62,220.7,210.9,219.27,353736,0
+BLD.US,D,20210412,000000,218.55,227.13,217.1621,226.9,344800,0
+BLD.US,D,20210413,000000,226.93,229.38,222.14,228.48,277981,0
+BLD.US,D,20210414,000000,229.26,234.1,229.11,231.64,280593,0
+BLD.US,D,20210415,000000,234.38,234.51,229.8,230.31,296300,0
+BLD.US,D,20210416,000000,231.99,235.5,230.28,232.06,465120,0
+BLD.US,D,20210419,000000,233.72,234.28,227.545,229.98,279108,0
+BLD.US,D,20210420,000000,228.64,231.26,218.03,221.96,343013,0
+BLD.US,D,20210421,000000,220.93,226.78,220.93,224.47,234812,0
+BLD.US,D,20210422,000000,224.25,225.39,219.535,222.63,257744,0
+BLD.US,D,20210423,000000,225.87,226.27,223.35,225,281539,0
+BLD.US,D,20210426,000000,227.31,229.35,225.57,227.08,253972,0
+BLD.US,D,20210427,000000,227,229.49,223.805,224.8,305970,0
+BLD.US,D,20210428,000000,224.05,225.21,220.58,221.52,261944,0
+BLD.US,D,20210429,000000,224.12,226.12,221.06,225.3,262539,0
+BLD.US,D,20210430,000000,222.86,224.54,220.68,222.38,265860,0
+BLD.US,D,20210503,000000,226.42,229.95,224.81,229.1,272537,0
+BLD.US,D,20210504,000000,227.78,231.81,225.395,231.68,355189,0
+BLD.US,D,20210505,000000,233.93,233.93,228.51,230.05,230825,0
+BLD.US,D,20210506,000000,231,233.28,216.3577,223.02,491730,0
+BLD.US,D,20210507,000000,224.08,224.61,219.19,223.93,331423,0
+BLD.US,D,20210510,000000,218.54,225,216.7,223.8,461338,0
+BLD.US,D,20210511,000000,221.2,223.6,209.955,210.53,611887,0
+BLD.US,D,20210512,000000,208.4,209.4,191.26,192.13,646328,0
+BLD.US,D,20210513,000000,193.89,205.465,193.89,203.04,356142,0
+BLD.US,D,20210514,000000,205.09,211.68,204.37,208.66,212785,0
+BLD.US,D,20210517,000000,205.89,206.81,202,205.98,179195,0
+BLD.US,D,20210518,000000,207,208.56,201.9,202.5,372207,0
+BLD.US,D,20210519,000000,196.93,201.81,194.71,201.46,282540,0
+BLD.US,D,20210520,000000,202,205.53,200.21,200.87,274742,0
+BLD.US,D,20210521,000000,203.05,204.7,195.25,195.4,337301,0
+BLD.US,D,20210524,000000,197.46,199.87,195.65,196.82,208221,0
+BLD.US,D,20210525,000000,198.38,202.13,198.3,199,392931,0
+BLD.US,D,20210526,000000,199.44,203.14,199.44,201.5,224827,0
+BLD.US,D,20210527,000000,203.74,203.74,199.51,200.5,356099,0
+BLD.US,D,20210528,000000,201.92,201.92,197.72,198.05,318643,0
+BLD.US,D,20210601,000000,199.92,199.92,193.44,197.13,334266,0
+BLD.US,D,20210602,000000,197.07,197.07,190.85,194.08,577196,0
+BLD.US,D,20210603,000000,193,193.83,189.78,192.65,298401,0
+BLD.US,D,20210604,000000,193.78,196.17,191.41,195.62,204716,0
+BLD.US,D,20210607,000000,196.62,197.64,193,196.38,242921,0
+BLD.US,D,20210608,000000,197.98,198.36,194.8,196.69,303493,0
+BLD.US,D,20210609,000000,197.89,198.32,194.39,194.82,360699,0
+BLD.US,D,20210610,000000,194.8,195.41,187.605,188.4,683174,0
+BLD.US,D,20210611,000000,189.96,193.86,189.68,193.06,363530,0
+BLD.US,D,20210614,000000,193.71,195.62,186.94,187.69,325453,0
+BLD.US,D,20210615,000000,187.58,189.17,185.89,187.14,413637,0
+BLD.US,D,20210616,000000,186.68,187.42,180.27,181.9,485774,0
+BLD.US,D,20210617,000000,181.45,185.16,180.96,181.92,369747,0
+BLD.US,D,20210618,000000,180.19,184.8,179.5,179.93,646620,0
+BLD.US,D,20210621,000000,181.17,186.98,180.9416,186.57,404799,0
+BLD.US,D,20210622,000000,185.98,187.01,183.26,185.21,602770,0
+BLD.US,D,20210623,000000,185.09,188,181.085,185.71,532002,0
+BLD.US,D,20210624,000000,187.08,188.59,184.37,188.15,390294,0
+BLD.US,D,20210625,000000,188.78,193.745,188.51,191.98,4089236,0
+BLD.US,D,20210628,000000,194.25,195.31,190.91,193.84,309998,0
+BLD.US,D,20210629,000000,193.91,197.62,193.84,196.91,329888,0
+BLD.US,D,20210630,000000,196.74,199.435,195.58,197.78,581210,0
+BLD.US,D,20210701,000000,198.82,202.36,197.66,201.61,365029,0
+BLD.US,D,20210702,000000,202.22,202.48,195.515,195.95,212020,0
+BLD.US,D,20210706,000000,195.75,196.61,188.85,189.39,402988,0
+BLD.US,D,20210707,000000,190.56,191.4999,188.22,189.5,372402,0
+BLD.US,D,20210708,000000,184.54,186.89,181.7,184,518335,0
+BLD.US,D,20210709,000000,186.47,187.7225,184.75,186,409709,0
+BLD.US,D,20210712,000000,184.9,190.15,184.9,189.62,352574,0
+BLD.US,D,20210713,000000,187.65,188.36,182.94,183.35,271960,0
+BLD.US,D,20210714,000000,185.65,187.19,184.16,184.99,227402,0
+BLD.US,D,20210715,000000,183.96,187.5,183.96,186.23,207307,0
+BLD.US,D,20210716,000000,187.64,188.88,184.96,185.45,266774,0
+BLD.US,D,20210719,000000,180.91,186.76,180.66,184.5,311775,0
+BLD.US,D,20210720,000000,185.17,194.22,184.68,193.17,410152,0
+BLD.US,D,20210721,000000,193.29,196.61,191.33,196.04,228710,0
+BLD.US,D,20210722,000000,196.41,197.2,192.795,192.89,230277,0
+BLD.US,D,20210723,000000,194.62,199.805,194.47,198.85,421558,0
+BLD.US,D,20210726,000000,198.07,199.29,196.065,196.51,786240,0
+BLD.US,D,20210727,000000,195.74,198.385,193.5,198.23,200636,0
+BLD.US,D,20210728,000000,198.66,201.22,195.575,198.26,254996,0
+BLD.US,D,20210729,000000,200.34,206.56,200.34,203.51,290891,0
+BLD.US,D,20210730,000000,202.69,206.5,201.42,202.69,269449,0
+BLD.US,D,20210802,000000,203.44,205.075,200.43,201.62,280626,0
+BLD.US,D,20210803,000000,211.98,217.59,203.6874,216.73,602862,0
+BLD.US,D,20210804,000000,217.02,218.67,212.1,213.77,337347,0
+BLD.US,D,20210805,000000,214.93,218.52,213.36,217.42,211956,0
+BLD.US,D,20210806,000000,218.46,220.68,216.14,218.84,229192,0
+BLD.US,D,20210809,000000,217.86,218.33,214.93,217.37,156664,0
+BLD.US,D,20210810,000000,217.38,222.21,215.715,220.45,141407,0
+BLD.US,D,20210811,000000,221.49,227.91,219.74,227.57,193053,0
+BLD.US,D,20210812,000000,228.85,229.89,222.16,225.16,190225,0
+BLD.US,D,20210813,000000,224.91,225.625,221.855,223.8,119208,0
+BLD.US,D,20210816,000000,221.78,227.8,221.72,223.93,180404,0
+BLD.US,D,20210817,000000,221,221,213.5,215.24,242010,0
+BLD.US,D,20210818,000000,213.83,219,213.73,214.26,143622,0
+BLD.US,D,20210819,000000,211.53,215.87,210.1733,212.36,104508,0
+BLD.US,D,20210820,000000,211.97,217.14,210.61,216.67,102891,0
+BLD.US,D,20210823,000000,218.72,220.025,216.01,216.78,151822,0
+BLD.US,D,20210824,000000,217.95,221.53,216.86,219.93,266072,0
+BLD.US,D,20210825,000000,220,221.78,219.44,220.01,277308,0
+BLD.US,D,20210826,000000,219.83,221.03,216.08,217.67,142224,0
+BLD.US,D,20210827,000000,217.66,222.77,217.66,221.06,186428,0
+BLD.US,D,20210830,000000,220,222.97,219.36,219.87,207907,0
+BLD.US,D,20210831,000000,220.69,220.78,216.21,218.79,157575,0
+BLD.US,D,20210901,000000,220.3,220.3,217.5,219.73,114213,0
+BLD.US,D,20210902,000000,221.07,221.07,218.16,220,156310,0
+BLD.US,D,20210903,000000,218.53,220.32,217.415,219.89,138487,0
+BLD.US,D,20210907,000000,218.65,220,216.38,216.81,108977,0
+BLD.US,D,20210908,000000,218.5,220.97,216.99,219.98,522111,0
+BLD.US,D,20210909,000000,220,231.93,219.05,223.73,716715,0
+BLD.US,D,20210910,000000,229.73,230.54,224.7301,225.29,488307,0
+BLD.US,D,20210913,000000,227.15,227.58,219.5,223.43,344646,0
+BLD.US,D,20210914,000000,224.15,225.43,217.47,218.74,216696,0
+BLD.US,D,20210915,000000,218.74,222.09,213.755,221.83,233330,0
+BLD.US,D,20210916,000000,221.56,227.52,218.83,225.93,227336,0
+BLD.US,D,20210917,000000,226.08,226.89,222.67,225.44,537789,0
+BLD.US,D,20210920,000000,220.19,222.57,216.23,218.71,204021,0
+BLD.US,D,20210921,000000,219.49,221.38,217.155,218.91,172863,0
+BLD.US,D,20210922,000000,219.92,223.58,218.56,220.1,213529,0
+BLD.US,D,20210923,000000,222.71,224.4,219.16,219.81,324127,0
+BLD.US,D,20210924,000000,217.65,221.89,216.05,219.24,164880,0
+BLD.US,D,20210927,000000,217.97,222.055,216.63,221.39,184300,0
+BLD.US,D,20210928,000000,218.69,222.27,209.49,209.76,340089,0
+BLD.US,D,20210929,000000,210.74,213.18,210.23,211.69,178203,0
+BLD.US,D,20210930,000000,213,213.79,204.6,204.81,228599,0
+BLD.US,D,20211001,000000,205,208.32,200.13,206.61,159005,0
+BLD.US,D,20211004,000000,205.75,208.845,203.59,208.42,196918,0
+BLD.US,D,20211005,000000,208.86,210.46,205.54,205.88,245985,0
+BLD.US,D,20211006,000000,203.7,208.72,202.22,208.58,173055,0
+BLD.US,D,20211007,000000,211.39,214.47,210.64,212.6,131294,0
+BLD.US,D,20211008,000000,213.2,213.2,209.905,210.64,123396,0
+BLD.US,D,20211011,000000,210.83,212.71,209.46,209.72,89958,0
+BLD.US,D,20211012,000000,209.73,210.19,206.735,209.79,117577,0
+BLD.US,D,20211013,000000,211.29,212.895,208.6201,212.37,127109,0
+BLD.US,D,20211014,000000,214.09,220.99,213.74,220.3,157175,0
+BLD.US,D,20211015,000000,222.06,223.965,220.12,220.78,245638,0
+BLD.US,D,20211018,000000,220.03,225.515,218.72,224.39,136179,0
+BLD.US,D,20211019,000000,225.85,226.97,220.55,221.61,92497,0
+BLD.US,D,20211020,000000,221.61,228.205,221.37,228.04,178376,0
+BLD.US,D,20211021,000000,229,232.79,227.6023,232.71,152568,0
+BLD.US,D,20211022,000000,233.59,250.87,232.72,243.49,513838,0
+BLD.US,D,20211025,000000,243.48,250.17,242.48,250,218004,0
+BLD.US,D,20211026,000000,250.78,250.78,245.5,246.65,215659,0
+BLD.US,D,20211027,000000,247.91,252.22,247.195,249.3,333941,0
+BLD.US,D,20211028,000000,251.19,256.23,251.17,254.11,124788,0
+BLD.US,D,20211029,000000,253.19,258.555,253.19,256.97,196457,0
+BLD.US,D,20211101,000000,257.67,264.385,255.86,263.19,230542,0
+BLD.US,D,20211102,000000,258,259.15,243.91,258.07,314386,0
+BLD.US,D,20211103,000000,259.46,264.03,257.21,259.6,178675,0
+BLD.US,D,20211104,000000,260.57,266.58,258.74,260.91,272326,0
+BLD.US,D,20211105,000000,264.4,267.26,260.71,264.15,260674,0
+BLD.US,D,20211108,000000,265.61,268.6357,260.1,261.5,122830,0
+BLD.US,D,20211109,000000,263.37,266.02,261.5,264.67,105963,0
+BLD.US,D,20211110,000000,263.43,265.03,258.3,259.94,232173,0
+BLD.US,D,20211111,000000,260.96,265.11,259.05,264,116517,0
+BLD.US,D,20211112,000000,265.2,269.68,263.57,269.06,132035,0
+BLD.US,D,20211115,000000,270.21,271.76,266.68,267.72,210203,0
+BLD.US,D,20211116,000000,268.55,281.31,267.17,276.88,293050,0
+BLD.US,D,20211117,000000,276.97,278.67,269.3778,274.26,199641,0
+BLD.US,D,20211118,000000,276.35,277.21,273.11,273.86,146955,0
+BLD.US,D,20211119,000000,274.23,278.08,272.5,275.22,147036,0
+BLD.US,D,20211122,000000,275.41,284.01,272.32,279.91,377230,0
+BLD.US,D,20211123,000000,277.8,280.99,274.12,280,284254,0
+BLD.US,D,20211124,000000,278.24,279.68,275.93,278.98,97168,0
+BLD.US,D,20211126,000000,274.93,280.5,270.06,275.24,166611,0
+BLD.US,D,20211129,000000,278.38,278.64,271.81,274.86,151906,0
+BLD.US,D,20211130,000000,273.53,278.275,267.35,269.79,300488,0
+BLD.US,D,20211201,000000,274.79,276.16,262.38,262.54,223125,0
+BLD.US,D,20211202,000000,264.6,278.8,264.6,276.47,268633,0
+BLD.US,D,20211203,000000,271.8,277.18,266.62,269.45,264593,0
+BLD.US,D,20211206,000000,273.83,278.79,270.72,278.07,180007,0
+BLD.US,D,20211207,000000,281.4,283.57,278.03,279.68,179955,0
+BLD.US,D,20211208,000000,280,280.57,275.7,279.02,209583,0
+BLD.US,D,20211209,000000,278.03,279.78,274.99,275.24,197107,0
+BLD.US,D,20211210,000000,277.12,279.21,272.635,278.8,176589,0
+BLD.US,D,20211213,000000,279.55,280.84,271,274.89,207562,0
+BLD.US,D,20211214,000000,272.64,272.99,268,270.45,276564,0
+BLD.US,D,20211215,000000,270.76,275.31,266.265,275.17,339105,0
+BLD.US,D,20211216,000000,271.16,275.77,269.61,274.57,287146,0
+BLD.US,D,20211217,000000,270.75,272.73,256.13,257.79,625311,0
+BLD.US,D,20211220,000000,254.2,254.2,247.11,251.12,352262,0
+BLD.US,D,20211221,000000,254.54,262.62,250.99,262.2,334492,0
+BLD.US,D,20211222,000000,262.34,266.52,259.49,265.87,128979,0
+BLD.US,D,20211223,000000,270.05,275.77,269.05,275.74,145140,0
+BLD.US,D,20211227,000000,278.25,280.45,274.785,280.23,94276,0
+BLD.US,D,20211228,000000,280.75,284.07,277.42,278.53,173871,0
+BLD.US,D,20211229,000000,279.38,282.4218,277.69,278.46,114113,0
+BLD.US,D,20211230,000000,278.66,279.31,272.44,273.19,150529,0
+BLD.US,D,20211231,000000,272.61,277.71,271.28,275.91,178467,0
+BLD.US,D,20220103,000000,275.79,278.3,266.26,268.98,219526,0
+BLD.US,D,20220104,000000,272.85,276.79,270.01,275.79,201846,0
+BLD.US,D,20220105,000000,274.25,280.835,263.81,264.44,256739,0
+BLD.US,D,20220106,000000,262.16,266.26,256.785,261.86,194092,0
+BLD.US,D,20220107,000000,260.01,260.01,241.24,241.82,443691,0
+BLD.US,D,20220110,000000,238.18,239.26,229.27,238.75,522750,0
+BLD.US,D,20220111,000000,239.88,244.41,235.69,243.62,289841,0
+BLD.US,D,20220112,000000,244.67,249.335,241,244.09,241278,0
+BLD.US,D,20220113,000000,244.67,251.56,242.71,244.18,180979,0
+BLD.US,D,20220114,000000,240.48,244.395,229.37,234.72,341262,0
+BLD.US,D,20220118,000000,229.97,234.305,225.91,231,268567,0
+BLD.US,D,20220119,000000,229.09,236.825,229.005,233,372190,0
+BLD.US,D,20220120,000000,235.78,239.49,232.07,232.74,450343,0
+BLD.US,D,20220121,000000,230.19,236.0857,227.98,231.25,483680,0
+BLD.US,D,20220124,000000,226.02,239.19,224.08,238.44,404972,0
+BLD.US,D,20220125,000000,234.02,234.617,227.77,228.66,297400,0
+BLD.US,D,20220126,000000,235.65,238.86,219.34,223.27,338904,0
+BLD.US,D,20220127,000000,225.46,229.055,218.27,219.8,181369,0
+BLD.US,D,20220128,000000,221.14,223.92,213.44,223.77,298252,0
+BLD.US,D,20220131,000000,222.81,232.77,221.22,232.65,205073,0
+BLD.US,D,20220201,000000,234.71,234.71,225.97,231.91,162807,0
+BLD.US,D,20220202,000000,234.99,236.65,230.23,235.2,134368,0
+BLD.US,D,20220203,000000,230.38,234.49,228.73,229.88,135527,0
+BLD.US,D,20220204,000000,228.03,228.8,223.29,226.33,254993,0
+BLD.US,D,20220207,000000,228.85,231.87,225.45,229.78,150681,0
+BLD.US,D,20220208,000000,229.95,235.88,229.56,235.39,124896,0
+BLD.US,D,20220209,000000,238.5,243.3,238.5,242.34,174244,0
+BLD.US,D,20220210,000000,236.31,243.01,227.71,229.35,331212,0
+BLD.US,D,20220211,000000,231.53,234.2,224.74,227.18,167079,0
+BLD.US,D,20220214,000000,226.12,231.405,225.55,228.01,155674,0
+BLD.US,D,20220215,000000,230.92,234.62,229.27,233.46,106054,0
+BLD.US,D,20220216,000000,231.76,235.18,226.25,234.54,106274,0
+BLD.US,D,20220217,000000,230.79,232.37,225.12,225.98,171149,0
+BLD.US,D,20220218,000000,227.08,228.76,220.615,224.49,297185,0
+BLD.US,D,20220222,000000,229.07,229.07,218.61,219.56,383857,0
+BLD.US,D,20220223,000000,219.26,219.26,195.45,195.98,550507,0
+BLD.US,D,20220224,000000,191.62,203.1,188.99,202.7,466331,0
+BLD.US,D,20220225,000000,202.32,211.59,200.39,210.83,378071,0
+BLD.US,D,20220228,000000,207.11,216.46,206.2453,214.68,296928,0
+BLD.US,D,20220301,000000,213.01,218.1,210.19,212.1,438097,0
+BLD.US,D,20220302,000000,213.1,218.26,212.305,216.8,274202,0
+BLD.US,D,20220303,000000,217.98,218.62,209.225,210.08,298100,0
+BLD.US,D,20220304,000000,208.19,210.9,206.5,209.47,231059,0
+BLD.US,D,20220307,000000,209.5,209.5,196.85,197.24,249279,0
+BLD.US,D,20220308,000000,197.66,209.73,195.53,202.78,277556,0
+BLD.US,D,20220309,000000,207,218.65,206.7442,214.64,396302,0
+BLD.US,D,20220310,000000,209.43,215.93,208.15,215.59,216279,0
+BLD.US,D,20220311,000000,218.87,219.4,215.015,216.12,192070,0
+BLD.US,D,20220314,000000,216.24,216.24,205.05,206.1,275567,0
+BLD.US,D,20220315,000000,209.45,217.58,207.0866,217.28,168084,0
+BLD.US,D,20220316,000000,220,224.98,213.385,219.72,197400,0
+BLD.US,D,20220317,000000,218.45,226.9,216.6676,226.82,161912,0
+BLD.US,D,20220318,000000,226.24,232.92,223.151,231.65,221002,0
+BLD.US,D,20220321,000000,228.43,229.44,218.63,222.73,259196,0
+BLD.US,D,20220322,000000,224.09,228.54,219.395,221.47,187160,0
+BLD.US,D,20220323,000000,220.74,220.74,203.99,205.54,293308,0
+BLD.US,D,20220324,000000,204.88,204.99,192.51,196.62,581394,0
+BLD.US,D,20220325,000000,196.83,198.7687,189.26,190.99,429971,0
+BLD.US,D,20220328,000000,191.79,192.76,187.99,192.7,360707,0
+BLD.US,D,20220329,000000,200,202.16,198.105,200.14,222338,0
+BLD.US,D,20220330,000000,198.17,198.17,184.12,185.59,497701,0
+BLD.US,D,20220331,000000,186.36,187.4,181.07,181.39,413635,0
+BLD.US,D,20220401,000000,183.63,184.72,180.48,183.08,321687,0
+BLD.US,D,20220404,000000,183.12,185,180.5,182.62,253035,0
+BLD.US,D,20220405,000000,185.19,185.34,173.34,175.5,527682,0
+BLD.US,D,20220406,000000,172.42,173.19,166.69,170.14,383902,0
+BLD.US,D,20220407,000000,169.37,173.62,165.01,169.13,320462,0
+BLD.US,D,20220408,000000,169.63,174.455,167.995,169.9,202155,0
+BLD.US,D,20220411,000000,168.13,175.67,168.13,170.86,286175,0
+BLD.US,D,20220412,000000,173.69,176.96,169.66,170.39,286496,0
+BLD.US,D,20220413,000000,169.61,175.93,169.61,173.17,185341,0
+BLD.US,D,20220414,000000,173.5,174.9175,170.31,170.85,216294,0
+BLD.US,D,20220418,000000,168.82,171.87,168.55,170.36,160486,0
+BLD.US,D,20220419,000000,170.27,180.45,170.27,178.94,214359,0
+BLD.US,D,20220420,000000,180.34,185.66,180.19,183.07,272210,0
+BLD.US,D,20220421,000000,185.56,187.1298,180.7,181.07,258317,0
+BLD.US,D,20220422,000000,181.05,181.45,175.34,175.5,180491,0
+BLD.US,D,20220425,000000,174.7,185.76,171.66,184.96,239249,0
+BLD.US,D,20220426,000000,182.98,185.09,177.29,177.86,230824,0
+BLD.US,D,20220427,000000,178.05,180.87,174.72,177.87,159654,0
+BLD.US,D,20220428,000000,182.28,187.61,177.01,186.01,182883,0
+BLD.US,D,20220429,000000,183.43,186.98,180.36,181.14,193375,0
+BLD.US,D,20220502,000000,180.27,186.1,177.98,185.29,224877,0
+BLD.US,D,20220503,000000,186.47,186.47,182.29,185.23,148304,0
+BLD.US,D,20220504,000000,185,194.33,182.57,193.48,367471,0
+BLD.US,D,20220505,000000,198.51,208.91,192.94,195.43,357247,0
+BLD.US,D,20220506,000000,193.33,199.52,187.41,195.45,301265,0
+BLD.US,D,20220509,000000,191.93,201.17,190.5,194.2,288744,0
+BLD.US,D,20220510,000000,196.88,197.59,188.9,192.57,373104,0
+BLD.US,D,20220511,000000,192.35,194.82,184.02,184.61,340212,0
+BLD.US,D,20220512,000000,182.11,196.515,182.11,194.02,367147,0
+BLD.US,D,20220513,000000,195.96,200.17,195.15,198.18,259149,0
+BLD.US,D,20220516,000000,198.31,200.66,193.09,197.38,282160,0
+BLD.US,D,20220517,000000,200.4,204.66,195.995,203.64,332264,0
+BLD.US,D,20220518,000000,199.29,200.85,190.86,191.86,241037,0
+BLD.US,D,20220519,000000,190.66,195.28,189.4137,190.94,207207,0
+BLD.US,D,20220520,000000,192.91,192.91,184.19,189.62,307432,0
+BLD.US,D,20220523,000000,191.7,192.9298,187.4601,191.2,174473,0
+BLD.US,D,20220524,000000,189.42,189.92,181.1901,185.85,229692,0
+BLD.US,D,20220525,000000,185,193.81,185,193.15,210158,0
+BLD.US,D,20220526,000000,195.49,199.7,194.2,197.91,250729,0
+BLD.US,D,20220527,000000,198.94,200.77,194.94,200.02,239746,0
+BLD.US,D,20220531,000000,199.1,199.1,192,197.26,383024,0
+BLD.US,D,20220601,000000,198.47,198.47,192.06,192.3,262148,0
+BLD.US,D,20220602,000000,193.3,202.64,193.3,202.15,327102,0
+BLD.US,D,20220603,000000,199.19,202.41,197.43,201.7,137765,0
+BLD.US,D,20220606,000000,202.61,204.09,200.12,201.71,149902,0
+BLD.US,D,20220607,000000,199.37,204.07,198.71,203.89,145966,0
+BLD.US,D,20220608,000000,201.24,202.61,197.44,198.87,222621,0
+BLD.US,D,20220609,000000,198.01,203.5,198.01,200.78,153653,0
+BLD.US,D,20220610,000000,198.23,200.23,190.54,190.56,263477,0
+BLD.US,D,20220613,000000,182.32,186.27,176.55,177.38,393755,0
+BLD.US,D,20220614,000000,177.31,180.1,175.85,178.05,335583,0
+BLD.US,D,20220615,000000,180.39,183.26,175.59,178.81,230296,0
+BLD.US,D,20220616,000000,174.03,174.24,156.7901,158.91,541490,0
+BLD.US,D,20220617,000000,162.07,164.11,158.73,161.71,658437,0
+BLD.US,D,20220621,000000,160.53,163.12,156.03,157.04,384424,0
+BLD.US,D,20220622,000000,153.18,157.83,150.715,152.72,570760,0
+BLD.US,D,20220623,000000,154.03,164.86,154.03,161.86,358560,0
+BLD.US,D,20220624,000000,163.87,170.89,163.87,167.2,324835,0
+BLD.US,D,20220627,000000,166.33,171.44,166.07,170.22,208337,0
+BLD.US,D,20220628,000000,171.8,172.635,167.14,167.17,173147,0
+BLD.US,D,20220629,000000,167.46,167.46,163.19,166.42,275629,0
+BLD.US,D,20220630,000000,164.6,169.81,162.97,167.16,218425,0
+BLD.US,D,20220701,000000,166.79,175.24,166.79,175.14,292745,0
+BLD.US,D,20220705,000000,172.38,178.31,170.43,178.08,230902,0
+BLD.US,D,20220706,000000,179.53,181.16,173.42,177.28,206439,0
+BLD.US,D,20220707,000000,178.69,181.44,176.27,178.94,222218,0
+BLD.US,D,20220708,000000,177.33,180.14,175.185,178.81,150236,0
+BLD.US,D,20220711,000000,177.86,179.22,176.36,177.4,191256,0
+BLD.US,D,20220712,000000,177.6,182.31,176.51,178.07,204026,0
+BLD.US,D,20220713,000000,174.58,180.4626,170.0201,178.46,154146,0
+BLD.US,D,20220714,000000,175.3,177.5,172.635,177.14,147285,0
+BLD.US,D,20220715,000000,180.32,181.25,174.83,177.68,127609,0
+BLD.US,D,20220718,000000,178.83,180.355,174.77,175.75,205360,0
+BLD.US,D,20220719,000000,178.99,181.91,176.22,180.85,291500,0
+BLD.US,D,20220720,000000,180.94,183.27,177.611,182.37,386808,0
+BLD.US,D,20220721,000000,182.37,187.5,179.06,187.49,361724,0
+BLD.US,D,20220722,000000,189.87,194.51,187.61,189.58,243483,0
+BLD.US,D,20220725,000000,189.68,190.805,186.15,189.23,234234,0
+BLD.US,D,20220726,000000,187.77,189.3,185.95,188.33,233714,0
+BLD.US,D,20220727,000000,191.49,200.64,188.66,199.11,234678,0
+BLD.US,D,20220728,000000,200.75,209.175,200.75,208.77,304302,0
+BLD.US,D,20220729,000000,207.67,212.82,206.45,211.72,254515,0
+BLD.US,D,20220801,000000,210.03,219.03,208.06,217.04,441617,0
+BLD.US,D,20220802,000000,220,221.38,204.85,207.32,383986,0
+BLD.US,D,20220803,000000,211.37,214.02,203.82,204.05,313053,0
+BLD.US,D,20220804,000000,202.39,209.76,202.39,207.29,290189,0
+BLD.US,D,20220805,000000,202.37,203.7,195.95,196.63,289441,0
+BLD.US,D,20220808,000000,198.13,206.04,198.13,200.24,221103,0
+BLD.US,D,20220809,000000,197.88,199.4,189.895,190.59,248584,0
+BLD.US,D,20220810,000000,198.2,201.52,197.06,199.26,252850,0
+BLD.US,D,20220811,000000,202.37,208.02,200.13,201.55,228965,0
+BLD.US,D,20220812,000000,202.04,203.54,200.12,202.73,178244,0
+BLD.US,D,20220815,000000,202.33,202.51,198,202.1,319052,0
+BLD.US,D,20220816,000000,200.61,205.37,198.61,204.98,379852,0
+BLD.US,D,20220817,000000,202.96,204.52,199.91,202.06,210929,0
+BLD.US,D,20220818,000000,203.8,204.51,200.86,201.17,146352,0
+BLD.US,D,20220819,000000,199.52,199.52,194.14,195.59,151853,0
+BLD.US,D,20220822,000000,192.6,195.38,190.0001,192.18,133265,0
+BLD.US,D,20220823,000000,193.39,195.1609,190.39,191.69,107026,0
+BLD.US,D,20220824,000000,191.94,194.56,190.54,192.96,149758,0
+BLD.US,D,20220825,000000,191.55,197.8,190.6828,195.47,109943,0
+BLD.US,D,20220826,000000,193.7,194.91,183.76,184.39,298046,0
+BLD.US,D,20220829,000000,183.76,187.55,183.5,186.13,183794,0
+BLD.US,D,20220830,000000,187.34,188.07,183.52,184.72,150241,0
+BLD.US,D,20220831,000000,184.8,185.82,183.21,183.76,210593,0
+BLD.US,D,20220901,000000,181.2,182.78,179.03,181.31,230704,0
+BLD.US,D,20220902,000000,182.95,183.78,179.31,179.75,179665,0
+BLD.US,D,20220906,000000,179.98,182.8,173.68,176.08,317810,0
+BLD.US,D,20220907,000000,177.24,182.26,176.85,181.6,233304,0
+BLD.US,D,20220908,000000,179.81,183.52,178.6,183,150927,0
+BLD.US,D,20220909,000000,183.68,186.82,183.59,186.13,150964,0
+BLD.US,D,20220912,000000,187.22,188.16,183.29,184.54,174680,0
+BLD.US,D,20220913,000000,177.74,178.29,174.19,174.99,440152,0
+BLD.US,D,20220914,000000,174.83,176.58,167.545,169.33,421893,0
+BLD.US,D,20220915,000000,169.09,173.18,168.1309,170.55,365278,0
+BLD.US,D,20220916,000000,168.01,170.595,166.97,168.54,481277,0
+BLD.US,D,20220919,000000,170.39,174.395,170.39,173.61,279683,0
+BLD.US,D,20220920,000000,169.84,171.07,167.29,168.85,460937,0
+BLD.US,D,20220921,000000,170,172.41,167.45,167.76,412068,0
+BLD.US,D,20220922,000000,166.5,167.575,159.805,162.55,301782,0
+BLD.US,D,20220923,000000,160.37,161.35,157.67,160.07,287166,0
+BLD.US,D,20220926,000000,159.85,161.36,153.825,155.12,392631,0
+BLD.US,D,20220927,000000,157.29,159.61,154.74,158.15,286172,0
+BLD.US,D,20220928,000000,160,168.41,160,167.97,304349,0
+BLD.US,D,20220929,000000,164.51,167.06,163.91,165.14,327819,0
+BLD.US,D,20220930,000000,166.2,169.34,164.03,164.78,275860,0
+BLD.US,D,20221003,000000,168.55,173.25,167.6,172.25,194380,0
+BLD.US,D,20221004,000000,176.14,182.92,176.14,182.6,215238,0
+BLD.US,D,20221005,000000,179.15,181.53,176.94,180.35,225792,0
+BLD.US,D,20221006,000000,179.78,183.45,179.55,182.8,169535,0
+BLD.US,D,20221007,000000,179.14,180.67,175.64,176.24,204238,0
+BLD.US,D,20221010,000000,176.29,178.47,172.72,174.5,194025,0
+BLD.US,D,20221011,000000,173.31,178.81,171.59,177.3,251102,0
+BLD.US,D,20221012,000000,177.53,177.53,170.255,170.84,155213,0
+BLD.US,D,20221013,000000,163.54,171.85,160.66,170.26,250124,0
+BLD.US,D,20221014,000000,171.07,171.415,159.595,160.02,267574,0
+BLD.US,D,20221017,000000,163.83,167.77,163.46,166.89,228878,0
+BLD.US,D,20221018,000000,170.75,174.14,167.71,171.03,149988,0
+BLD.US,D,20221019,000000,169.27,170.36,158.84,160.16,249523,0
+BLD.US,D,20221020,000000,160.37,163.5,153.405,153.44,340192,0
+BLD.US,D,20221021,000000,153.39,159.945,151.84,159.64,337271,0
+BLD.US,D,20221024,000000,159.68,161.425,155.95,160.27,218129,0
+BLD.US,D,20221025,000000,161.47,168.86,161.47,167.89,318486,0
+BLD.US,D,20221026,000000,167.16,171.01,165.195,166.56,222145,0
+BLD.US,D,20221027,000000,167.58,170.25,164.76,164.91,294022,0
+BLD.US,D,20221028,000000,164.44,169.38,162.27,168.57,422253,0
+BLD.US,D,20221031,000000,166.6,171.77,164.1968,170.14,413844,0
+BLD.US,D,20221101,000000,181.67,182.67,152.26,157.18,654865,0
+BLD.US,D,20221102,000000,156.4,160.63,147.61,147.84,533190,0
+BLD.US,D,20221103,000000,144.74,145.3531,141.28,141.82,610251,0
+BLD.US,D,20221104,000000,144.12,148.375,143.21,146.47,486776,0
+BLD.US,D,20221107,000000,147.63,149.05,144.735,148.25,483480,0
+BLD.US,D,20221108,000000,148.89,150.7775,146.49,147.75,707612,0
+BLD.US,D,20221109,000000,146.07,148.835,144.64,147.05,655514,0
+BLD.US,D,20221110,000000,156.08,165.19,155.85,158.16,1077128,0
+BLD.US,D,20221111,000000,158.02,162.2,158.02,160.71,735818,0
+BLD.US,D,20221114,000000,160,160.29,149.87,150,505141,0
+BLD.US,D,20221115,000000,154,157.34,152.18,155,816065,0
+BLD.US,D,20221116,000000,153.23,153.98,147.2,147.62,369783,0
+BLD.US,D,20221117,000000,143.8,148,140.66,147.98,425936,0
+BLD.US,D,20221118,000000,151.14,152.45,146.78,148.09,427704,0
+BLD.US,D,20221121,000000,147.61,148.52,145.08,146.09,155653,0
+BLD.US,D,20221122,000000,147.51,148.66,145.99,148.07,244792,0
+BLD.US,D,20221123,000000,148.38,153.34,146.91,150.09,176951,0
+BLD.US,D,20221125,000000,149.75,151.945,149.75,150.45,55623,0
+BLD.US,D,20221128,000000,148.5,149.89,145.23,146.73,298595,0
+BLD.US,D,20221129,000000,146.94,149.51,145.81,149.01,301930,0
+BLD.US,D,20221130,000000,149.65,154.51,145.32,154.08,425841,0
+BLD.US,D,20221201,000000,156.35,162.41,155.765,158,369799,0
+BLD.US,D,20221202,000000,155.57,158.645,155,156.57,461401,0
+BLD.US,D,20221205,000000,153.68,157.225,152.3279,156.71,318745,0
+BLD.US,D,20221206,000000,156.96,158.48,149.85,152.33,449778,0
+BLD.US,D,20221207,000000,153.56,156.91,152.84,155.73,267377,0
+BLD.US,D,20221208,000000,155.19,159.75,153.18,158.46,235824,0
+BLD.US,D,20221209,000000,157.23,159.93,156.76,158.09,209926,0
+BLD.US,D,20221212,000000,158.33,160.125,154.55,159.49,271602,0
+BLD.US,D,20221213,000000,168.04,169.54,164.24,165.47,275243,0
+BLD.US,D,20221214,000000,164.38,165.785,161.14,162.93,200570,0
+BLD.US,D,20221215,000000,158.59,164.85,157.145,163.5,331905,0
+BLD.US,D,20221216,000000,160.47,162.58,160.185,161.22,568537,0
+BLD.US,D,20221219,000000,161.47,161.925,156.82,158.06,247674,0
+BLD.US,D,20221220,000000,156.07,157.5,152.39,154.8,209678,0
+BLD.US,D,20221221,000000,156.64,159.84,156.116,159.4,287106,0
+BLD.US,D,20221222,000000,156.73,157.62,153.46,156.8,155500,0
+BLD.US,D,20221223,000000,156.41,158.22,154.38,158.2,138825,0
+BLD.US,D,20221227,000000,156.8,157.42,154.58,155.76,131987,0
+BLD.US,D,20221228,000000,156.65,157.14,151.79,151.87,132116,0
+BLD.US,D,20221229,000000,152.4,159.44,150.88,158.41,202057,0
+BLD.US,D,20221230,000000,155.8,158.11,155.3501,156.49,131725,0
+BLD.US,D,20230103,000000,159.41,159.835,156.49,157.92,211506,0
+BLD.US,D,20230104,000000,160.03,162.3099,158.93,161.71,207652,0
+BLD.US,D,20230105,000000,159.43,162.99,158.21,161.37,326405,0
+BLD.US,D,20230106,000000,163.32,166.77,162.47,165.88,189333,0
+BLD.US,D,20230109,000000,166.91,169.94,166.6123,167.51,224268,0
+BLD.US,D,20230110,000000,166.7,168.43,165.005,168.18,181447,0
+BLD.US,D,20230111,000000,173.14,180.53,173,179.31,379356,0
+BLD.US,D,20230112,000000,179.46,179.765,173.75,178.49,287287,0
+BLD.US,D,20230113,000000,178.25,186.86,176.75,186.29,361322,0
+BLD.US,D,20230117,000000,185.49,188.06,185.215,186.11,463304,0
+BLD.US,D,20230118,000000,189,192.4722,187.51,188.28,306708,0
+BLD.US,D,20230119,000000,185.57,186.725,181.35,181.83,399544,0
+BLD.US,D,20230120,000000,182.8,187.48,180.01,187.37,234967,0
+BLD.US,D,20230123,000000,187.94,192.26,186.88,192.25,226847,0
+BLD.US,D,20230124,000000,190,193.06,189.84,192.82,138714,0
+BLD.US,D,20230125,000000,190,191.2925,188.685,190.24,183312,0
+BLD.US,D,20230126,000000,193.05,196.81,191.77,194.38,228684,0
+BLD.US,D,20230127,000000,193.39,197.52,193.39,197.4,181561,0
+BLD.US,D,20230130,000000,195.36,197.8066,189.31,189.43,185010,0
+BLD.US,D,20230131,000000,191.33,200.14,191.28,200.06,221198,0
+BLD.US,D,20230201,000000,200.89,205.71,195.5,204.35,342480,0
+BLD.US,D,20230202,000000,207.54,212.96,206.78,211.02,300659,0
+BLD.US,D,20230203,000000,205.84,209.73,204.25,205.5,211452,0
+BLD.US,D,20230206,000000,201.33,202.46,197.93,198.32,232078,0
+BLD.US,D,20230207,000000,195.5,201.2,195.0101,199.9,216570,0
+BLD.US,D,20230208,000000,199.3,200.78,196.7701,197.66,149750,0
+BLD.US,D,20230209,000000,200.16,201.725,194.6,196.72,139370,0
+BLD.US,D,20230210,000000,194.35,196.81,193.745,194.79,111833,0
+BLD.US,D,20230213,000000,195.19,199.95,195.19,199.53,153521,0
+BLD.US,D,20230214,000000,195.61,201.62,195.61,200.4,135325,0
+BLD.US,D,20230215,000000,199.13,203.39,199,202.53,160999,0
+BLD.US,D,20230216,000000,197.97,203.23,195.73,200.67,278956,0
+BLD.US,D,20230217,000000,199.25,199.37,194.78,198.91,229966,0
+BLD.US,D,20230221,000000,193.79,196.62,190.895,191.25,268333,0
+BLD.US,D,20230222,000000,192.45,200.12,192.45,198,422616,0
+BLD.US,D,20230223,000000,210,216.24,197.39,205.21,574040,0
+BLD.US,D,20230224,000000,202.13,206.925,199.08,206.17,295601,0
+BLD.US,D,20230227,000000,207.63,210.07,206.57,208.94,257150,0
+BLD.US,D,20230228,000000,209.45,210.08,206.35,207.59,360934,0
+BLD.US,D,20230301,000000,207.37,209.035,203.63,205.98,188937,0
+BLD.US,D,20230302,000000,203.45,206.995,202.14,206.25,165071,0
+BLD.US,D,20230303,000000,207.79,210.87,205.85,210.36,172481,0
+BLD.US,D,20230306,000000,210.54,211.2608,202.65,203.88,263866,0
+BLD.US,D,20230307,000000,203.87,206.96,201.25,201.26,156081,0
+BLD.US,D,20230308,000000,202.23,203.7,198.52,203.08,187248,0
+BLD.US,D,20230309,000000,202.24,205.59,200.03,200.03,238707,0
+BLD.US,D,20230310,000000,199.38,199.38,190.73,192.86,306242,0
+BLD.US,D,20230313,000000,188,195.68,187.92,192.32,233559,0
+BLD.US,D,20230314,000000,197.39,197.915,191.95,194.7,218271,0
+BLD.US,D,20230315,000000,191.25,193.46,185.855,188.43,260968,0
+BLD.US,D,20230316,000000,186.12,194.05,185.055,192.07,205797,0
+BLD.US,D,20230317,000000,190.84,192.38,188.225,189.53,354979,0
+BLD.US,D,20230320,000000,191.39,194.09,189.94,190.77,245477,0
+BLD.US,D,20230321,000000,193.38,197.79,193.38,195.36,160905,0
+BLD.US,D,20230322,000000,194.36,196.49,190.42,190.77,214004,0
+BLD.US,D,20230323,000000,193.31,195.945,187.485,189.77,260987,0
+BLD.US,D,20230324,000000,188.61,193.34,185.04,193.05,183305,0
+BLD.US,D,20230327,000000,195.93,196.56,192.5,195.27,165265,0
+BLD.US,D,20230328,000000,194.67,197.88,193.445,195.59,142807,0
+BLD.US,D,20230329,000000,197.56,198.39,195.49,197.49,121424,0
+BLD.US,D,20230330,000000,199.5,201.57,197.855,198.25,161185,0
+BLD.US,D,20230331,000000,200.07,208.75,199.8,208.14,370123,0
+BLD.US,D,20230403,000000,207.22,209.32,201.77,204.39,238001,0
+BLD.US,D,20230404,000000,203.74,203.74,192.3675,194.68,299428,0
+BLD.US,D,20230405,000000,191.99,192.5,188.19,189.72,292097,0
+BLD.US,D,20230406,000000,188.02,192.24,184.5,191.47,197973,0
+BLD.US,D,20230410,000000,190.18,195.91,190.18,192.19,245831,0
+BLD.US,D,20230411,000000,192.3,199.6,192.3,198.33,238570,0
+BLD.US,D,20230412,000000,200.79,201.29,197.77,199.08,239128,0
+BLD.US,D,20230413,000000,200.86,201.75,196.865,200,176001,0
+BLD.US,D,20230414,000000,199.48,202.77,195.88,201.68,159646,0
+BLD.US,D,20230417,000000,201.54,203.42,198.82,200.7,155385,0
+BLD.US,D,20230418,000000,203.69,211.255,203.69,209.78,250206,0
+BLD.US,D,20230419,000000,209.52,215.71,208.06,215,300653,0
+BLD.US,D,20230420,000000,215.47,225.82,214.84,220.9,458861,0
+BLD.US,D,20230421,000000,223.04,223.04,217.63,217.96,319243,0
+BLD.US,D,20230424,000000,218.65,220.88,217.4,219.48,129233,0
+BLD.US,D,20230425,000000,217.8,219.19,213.66,213.84,98652,0
+BLD.US,D,20230426,000000,213.09,214.48,212.34,212.47,252606,0
+BLD.US,D,20230427,000000,214.03,220.19,214.03,220.11,213464,0
+BLD.US,D,20230428,000000,220.94,227.08,220.94,225.48,242969,0
+BLD.US,D,20230501,000000,224.79,226.24,220.95,222.07,142836,0
+BLD.US,D,20230502,000000,219.4,221.9,216.9768,221.07,164123,0
+BLD.US,D,20230503,000000,220.96,226.27,219.79,221.99,251016,0
+BLD.US,D,20230504,000000,215.55,220.32,207.6,210.98,374325,0
+BLD.US,D,20230505,000000,213.74,216.75,210.37,215.07,213261,0
+BLD.US,D,20230508,000000,215.59,217.08,210.01,214.34,198425,0
+BLD.US,D,20230509,000000,213.37,215.71,209.85,210.25,241143,0
+BLD.US,D,20230510,000000,212.2,215.025,210.98,214.98,275024,0
+BLD.US,D,20230511,000000,214.7,215.8087,211.78,214.97,184815,0
+BLD.US,D,20230512,000000,215.07,216.06,208.36,211.54,157859,0
+BLD.US,D,20230515,000000,210.89,214.61,210.385,214.46,123030,0
+BLD.US,D,20230516,000000,211.46,211.67,209.17,210.68,152711,0
+BLD.US,D,20230517,000000,211.69,214.39,211.25,214.2,172304,0
+BLD.US,D,20230518,000000,214.17,218.14,212.15,218.04,176760,0
+BLD.US,D,20230519,000000,219,219,209.33,210.71,344034,0
+BLD.US,D,20230522,000000,210.25,213.28,205.97,209.72,229067,0
+BLD.US,D,20230523,000000,209.76,211.68,204.585,205.44,243331,0
+BLD.US,D,20230524,000000,204.92,205.59,202.53,205.39,191950,0
+BLD.US,D,20230525,000000,206.81,209.51,202.87,205.44,207287,0
+BLD.US,D,20230526,000000,205.53,206.809,202.26,206.16,174128,0
+BLD.US,D,20230530,000000,207.87,208.4,205.11,206.87,132011,0
+BLD.US,D,20230531,000000,205.25,206.655,199.53,201.66,280224,0
+BLD.US,D,20230601,000000,200.59,206.7,199.31,206.6,227677,0
+BLD.US,D,20230602,000000,210.08,219.09,209.6,217.94,258332,0
+BLD.US,D,20230605,000000,214.31,217,214.195,216.04,192282,0
+BLD.US,D,20230606,000000,215.62,224.9,215.62,224.83,236050,0
+BLD.US,D,20230607,000000,226.14,229.44,226.14,228.54,209754,0
+BLD.US,D,20230608,000000,230.11,232.9,229.07,229.88,214213,0
+BLD.US,D,20230609,000000,230.02,230.67,226.71,228.96,199806,0
+BLD.US,D,20230612,000000,229.06,235.01,228.71,234.88,264212,0
+BLD.US,D,20230613,000000,236.72,241.63,236.72,238,252931,0
+BLD.US,D,20230614,000000,238.38,240.98,232.94,234,177425,0
+BLD.US,D,20230615,000000,234.31,244.375,233.46,243.9,262937,0
+BLD.US,D,20230616,000000,245.68,246.84,242.1,243.28,549149,0
+BLD.US,D,20230620,000000,243.11,249.58,243.11,246.99,196915,0
+BLD.US,D,20230621,000000,245.4,252,245.4,248.91,234076,0
+BLD.US,D,20230622,000000,248.31,250.94,245,249.95,220826,0
+BLD.US,D,20230623,000000,249.14,252.89,248.045,250.87,809140,0
+BLD.US,D,20230626,000000,251.46,256.75,249.705,250.06,223127,0
+BLD.US,D,20230627,000000,251.69,259.71,251.69,259.18,259562,0
+BLD.US,D,20230628,000000,258.69,262.08,254.05,259.14,166195,0
+BLD.US,D,20230629,000000,259.04,263.87,258.22,262.74,156793,0
+BLD.US,D,20230630,000000,265,267.41,261.78,266.02,202522,0
+BLD.US,D,20230703,000000,265.96,268.69,262.3425,264.36,103675,0
+BLD.US,D,20230705,000000,262.31,264.55,258.48,264,160402,0
+BLD.US,D,20230706,000000,257.59,261.28,255.86,260.24,260283,0
+BLD.US,D,20230707,000000,261.58,265.47,260.83,261.65,309963,0
+BLD.US,D,20230710,000000,262.22,268.385,262.22,267.54,176750,0
+BLD.US,D,20230711,000000,267.54,269.89,266.65,268.42,242934,0
+BLD.US,D,20230712,000000,271.01,278.195,270.825,275.93,274150,0
+BLD.US,D,20230713,000000,277,278.24,273.92,277.01,256347,0
+BLD.US,D,20230714,000000,279.47,279.47,273.9,277.77,134420,0
+BLD.US,D,20230717,000000,276.5,280.67,275.585,278.67,170737,0
+BLD.US,D,20230718,000000,278.9,280.4425,274.81,278.06,203131,0
+BLD.US,D,20230719,000000,275.97,280.17,271.76,274.14,270609,0
+BLD.US,D,20230720,000000,274.45,274.45,264.28,267.27,284306,0
+BLD.US,D,20230721,000000,269.16,271.825,266.1,266.88,119239,0
+BLD.US,D,20230724,000000,266.54,269.98,266.32,267.14,111411,0
+BLD.US,D,20230725,000000,266.9,274.25,266.53,269.85,169129,0
+BLD.US,D,20230726,000000,269.22,271.33,264.7514,270.88,220435,0
+BLD.US,D,20230727,000000,273.9,274.88,265.6,266.04,243205,0
+BLD.US,D,20230728,000000,270.51,274.75,270,274.28,276525,0
+BLD.US,D,20230731,000000,276.06,277.61,271.3647,273.93,200342,0
+BLD.US,D,20230801,000000,273.16,278.35,273.16,273.72,211987,0
+BLD.US,D,20230802,000000,271.43,274.095,269.91,273.71,245547,0
+BLD.US,D,20230803,000000,273.07,289.485,271.71,285.05,481374,0
+BLD.US,D,20230804,000000,287.55,298.93,286.205,294.24,305781,0
+BLD.US,D,20230807,000000,295.98,300.05,294.7,297.19,202895,0
+BLD.US,D,20230808,000000,294.61,300.305,291.59,298.96,261384,0
+BLD.US,D,20230809,000000,297.56,300.055,294.5,296.63,266259,0
+BLD.US,D,20230810,000000,300.02,305.79,295,300.55,223490,0
+BLD.US,D,20230811,000000,299.26,302.63,294.72,298.55,115291,0
+BLD.US,D,20230814,000000,297.39,303.35,295.68,301.89,160572,0
+BLD.US,D,20230815,000000,300.76,307.54,295.9,301.79,239311,0
+BLD.US,D,20230816,000000,302.54,306.72,296.5,296.74,197000,0
+BLD.US,D,20230817,000000,297.89,298.195,279.26,280.04,362363,0
+BLD.US,D,20230818,000000,278.31,284.3,276.22,281.97,308779,0
+BLD.US,D,20230821,000000,283.58,286.95,275.96,281.83,155414,0
+BLD.US,D,20230822,000000,283.49,286.435,281.37,284.66,140800,0
+BLD.US,D,20230823,000000,282.8,289.36,282.8,287.42,151077,0
+BLD.US,D,20230824,000000,285.89,288.74,282.9,283.22,212580,0
+BLD.US,D,20230825,000000,281.37,285.185,265.77,274.31,332998,0
+BLD.US,D,20230828,000000,275.4,279,272.57,275.78,187658,0
+BLD.US,D,20230829,000000,273.96,286.91,273.96,286.73,225497,0
+BLD.US,D,20230830,000000,285.08,293.11,285.08,290.03,179540,0
+BLD.US,D,20230831,000000,290.85,295.39,290,290.08,153484,0
+BLD.US,D,20230901,000000,292.78,298.98,292,296.56,141309,0
+BLD.US,D,20230905,000000,291.59,292.4,277.88,280,285429,0
+BLD.US,D,20230906,000000,282.44,285.88,280.54,284.52,187256,0
+BLD.US,D,20230907,000000,282.81,287.3299,281.335,283.92,190557,0
+BLD.US,D,20230908,000000,284,285.06,280.63,281.56,176602,0
+BLD.US,D,20230911,000000,281.2,283.43,277.62,280.62,296770,0
+BLD.US,D,20230912,000000,280.25,283.51,272.81,275.47,307561,0
+BLD.US,D,20230913,000000,276.6,276.6,261.29,267.91,306789,0
+BLD.US,D,20230914,000000,270.74,275.63,269.885,273.72,208004,0
+BLD.US,D,20230915,000000,268.91,273.3918,256.94,260.38,686893,0
+BLD.US,D,20230918,000000,256.63,265.98,256.01,262.02,184763,0
+BLD.US,D,20230919,000000,261.92,264.47,260.25,263,184515,0
+BLD.US,D,20230920,000000,265.15,268.55,258.9,259.27,120607,0
+BLD.US,D,20230921,000000,252.3,253.5577,247.88,248.37,563622,0
+BLD.US,D,20230922,000000,252.44,252.58,247.66,249.37,184735,0
+BLD.US,D,20230925,000000,248.39,255.035,248.39,251.56,140999,0
+BLD.US,D,20230926,000000,250.45,251.78,245.31,245.5,215367,0
+BLD.US,D,20230927,000000,249.39,252.3,246.77,247.96,237342,0
+BLD.US,D,20230928,000000,247.67,254.42,247.67,251.58,248167,0
+BLD.US,D,20230929,000000,254.16,256.36,249.94,251.6,205124,0
+BLD.US,D,20231002,000000,249.36,252.08,245.995,248.04,202512,0
+BLD.US,D,20231003,000000,244.04,245.5,234.23,235.81,383486,0
+BLD.US,D,20231004,000000,237.19,242.72,236.89,241.27,300306,0
+BLD.US,D,20231005,000000,240.29,243.8599,240.085,242.66,257717,0
+BLD.US,D,20231006,000000,240.06,247.27,239.0616,245.09,178536,0
+BLD.US,D,20231009,000000,242.82,247.56,239.13,246.37,176095,0
+BLD.US,D,20231010,000000,248.43,255.38,248.01,253.37,327825,0
+BLD.US,D,20231011,000000,253.82,257.26,251.295,255.57,288451,0
+BLD.US,D,20231012,000000,253.4,253.4,237.7,238.94,317402,0
+BLD.US,D,20231013,000000,239.3,240.03,235.18,238.04,287340,0
+BLD.US,D,20231016,000000,240.2,242.84,237.86,240.53,210902,0
+BLD.US,D,20231017,000000,238,244.81,236.53,239.98,248003,0
+BLD.US,D,20231018,000000,236.9,236.9,229.75,229.77,208296,0
+BLD.US,D,20231019,000000,229.98,233.26,226.45,228.42,250302,0
+BLD.US,D,20231020,000000,229.23,231.72,225.31,227.07,157717,0
+BLD.US,D,20231023,000000,225.82,231.35,225.82,226.4,201127,0
+BLD.US,D,20231024,000000,228.48,229.145,225.13,227.77,249133,0
+BLD.US,D,20231025,000000,225.09,225.09,218.08,218.49,236723,0
+BLD.US,D,20231026,000000,220.32,224.1,218.52,221.45,222612,0
+BLD.US,D,20231027,000000,221.59,221.7,217.08,218.64,273837,0
+BLD.US,D,20231030,000000,222.73,225,217.84,219.39,325040,0
+BLD.US,D,20231031,000000,236.21,244.96,225.45,228.76,430394,0
+BLD.US,D,20231101,000000,227.71,243.7,225.52,243.65,482789,0
+BLD.US,D,20231102,000000,249.89,261.05,249.89,254.75,501133,0
+BLD.US,D,20231103,000000,263.93,269.525,263.93,264.35,319370,0
+BLD.US,D,20231106,000000,263.96,266.49,260.63,263.63,254580,0
+BLD.US,D,20231107,000000,263.94,269.82,262.845,268.54,231850,0
+BLD.US,D,20231108,000000,266.89,271.775,265.82,265.91,257930,0
+BLD.US,D,20231109,000000,270.2,272.11,262.64,263.32,353538,0
+BLD.US,D,20231110,000000,264.47,271.49,264.47,271.36,196904,0
+BLD.US,D,20231113,000000,269.81,270.16,266.425,269.01,135174,0
+BLD.US,D,20231114,000000,280.96,291.77,279.74,288.63,351807,0
+BLD.US,D,20231115,000000,288.34,295.41,287.62,290.09,270541,0
+BLD.US,D,20231116,000000,290.31,295.8,290,290.77,230443,0
+BLD.US,D,20231117,000000,293.27,296.76,291.01,296.48,278565,0
+BLD.US,D,20231120,000000,296.9,299.5599,294.6,297.85,219141,0
+BLD.US,D,20231121,000000,296.02,300,293.72,294.1,230306,0
+BLD.US,D,20231122,000000,297.22,299.8,293.26,293.61,210349,0
+BLD.US,D,20231124,000000,293,297.64,291.98,296.49,56718,0
+BLD.US,D,20231127,000000,294.91,296.85,293.9,295.83,153233,0
+BLD.US,D,20231128,000000,294.8,295.77,292.2,292.39,194702,0
+BLD.US,D,20231129,000000,294.37,298.9799,294.1,294.86,190148,0
+BLD.US,D,20231130,000000,294.39,296.5,292.5,295.78,128312,0
+BLD.US,D,20231201,000000,294.3,304.98,294.3,304.84,251803,0
+BLD.US,D,20231204,000000,305,317.56,305,312.49,504721,0
+BLD.US,D,20231205,000000,311.39,312.8,308.01,308.75,247322,0
+BLD.US,D,20231206,000000,313.44,318.67,313.44,315.8,387246,0
+BLD.US,D,20231207,000000,315.72,317.95,314.52,316.47,226308,0
+BLD.US,D,20231208,000000,318.29,323.1699,316.0307,320.27,202707,0
+BLD.US,D,20231211,000000,319.9,322.47,318.51,320.75,212300,0
+BLD.US,D,20231212,000000,321.55,325.0519,317.74,322.27,232757,0
+BLD.US,D,20231213,000000,325.2,333.06,317.72,332.55,281567,0
+BLD.US,D,20231214,000000,347.23,376.38,345.235,373.88,1273545,0
+BLD.US,D,20231215,000000,374.65,378.16,368.28,375.03,705845,0
+BLD.US,D,20231218,000000,376.22,376.22,367.17,367.78,328473,0
+BLD.US,D,20231219,000000,372.21,379.795,372.11,377.61,256794,0
+BLD.US,D,20231220,000000,376.01,380,367.72,368.41,224298,0
+BLD.US,D,20231221,000000,374.33,375.775,368.51,375.26,286986,0
+BLD.US,D,20231222,000000,377.72,379,373.2501,376.52,184885,0
+BLD.US,D,20231226,000000,376.58,379.67,376.305,378,85950,0
+BLD.US,D,20231227,000000,380,380.595,377.33,379.11,103264,0
+BLD.US,D,20231228,000000,378.19,380.56,375.7974,377.55,90800,0
+BLD.US,D,20231229,000000,376.18,382.945,374.14,374.26,106309,0
+BLD.US,D,20240102,000000,369,372.45,362.66,369.11,136838,0
+BLD.US,D,20240103,000000,359.29,359.56,351.93,355.33,261603,0
+BLD.US,D,20240104,000000,352.41,353.95,345.01,347.53,384405,0
+BLD.US,D,20240105,000000,346.01,354.74,345.4,351.61,209117,0
+BLD.US,D,20240108,000000,357.67,359,352.79,357.2,239644,0
+BLD.US,D,20240109,000000,351.63,358.51,351.63,358.39,253566,0
+BLD.US,D,20240110,000000,361.91,366.045,361.65,364.71,222494,0
+BLD.US,D,20240111,000000,362.21,370.28,359.77,369.72,244411,0
+BLD.US,D,20240112,000000,373.84,375.72,364.075,365.98,207175,0
+BLD.US,D,20240116,000000,363.15,368.125,359.4,367.88,244729,0
+BLD.US,D,20240117,000000,365.01,367.645,361.79,364.26,238541,0
+BLD.US,D,20240118,000000,369.23,374.19,366.955,371.13,181027,0
+BLD.US,D,20240119,000000,371.82,376.32,367.4901,373.26,165333,0
+BLD.US,D,20240122,000000,377.01,383.23,376.74,383.05,273651,0
+BLD.US,D,20240123,000000,378.71,380.47,366.59,368.86,262015,0
+BLD.US,D,20240124,000000,373.91,375.775,359.23,361.3,224752,0
+BLD.US,D,20240125,000000,365.79,369.3,362.785,369.19,234343,0
+BLD.US,D,20240126,000000,367,372.51,363.9,366.23,246940,0
+BLD.US,D,20240129,000000,367.32,375.51,366.49,375.47,410466,0
+BLD.US,D,20240130,000000,373.12,379.21,372.7997,374.8,301761,0
+BLD.US,D,20240131,000000,371.66,380,368.43,369.13,150033,0
+BLD.US,D,20240201,000000,375.16,379.23,369.5901,378.21,181439,0
+BLD.US,D,20240202,000000,370.56,383.4,370.04,381.48,178044,0
+BLD.US,D,20240205,000000,376.8,377.844,365.4677,369.67,137716,0
+BLD.US,D,20240206,000000,370.31,372.53,367.59,372.52,122164,0
+BLD.US,D,20240207,000000,377.2,382.28,373.74,379.25,253709,0
+BLD.US,D,20240208,000000,379.97,391.73,379.18,390.92,217828,0
+BLD.US,D,20240209,000000,391.55,395.395,387.27,391.54,145517,0
+BLD.US,D,20240212,000000,395.62,403.34,393.5,399.82,170120,0
+BLD.US,D,20240213,000000,377.83,389.63,373.53,384.47,198381,0
+BLD.US,D,20240214,000000,390.79,393.015,382.04,391.46,261891,0
+BLD.US,D,20240215,000000,394.64,395.69,387,395.55,224118,0
+BLD.US,D,20240216,000000,390.99,395.43,386.58,386.86,214930,0
+BLD.US,D,20240220,000000,380.37,383.94,374.415,383.69,254761,0
+BLD.US,D,20240221,000000,385.23,388.1,378.24,382.07,223821,0
+BLD.US,D,20240222,000000,389.83,405.2,389.7,404.98,308667,0
+BLD.US,D,20240223,000000,406.5,414.11,405.54,411.34,281677,0
+BLD.US,D,20240226,000000,411.3,413.79,406.59,409.42,286832,0
+BLD.US,D,20240227,000000,413.66,414.33,402.47,413.15,295516,0
+BLD.US,D,20240228,000000,383.51,400.88,383.51,391.53,601787,0
+BLD.US,D,20240229,000000,393.86,402.6777,392.365,402.38,344736,0
+BLD.US,D,20240301,000000,396.9,411.42,396.17,410.61,378630,0
+BLD.US,D,20240304,000000,414.94,416.75,403.84,404.36,279555,0
+BLD.US,D,20240305,000000,404.75,412.82,399.18,401.83,310852,0
+BLD.US,D,20240306,000000,406.21,412.09,404.68,411.73,209233,0
+BLD.US,D,20240307,000000,416.56,421.7499,416.18,417.92,335269,0
+BLD.US,D,20240308,000000,420.66,421.6199,406.88,407.25,275574,0
+BLD.US,D,20240311,000000,406.71,406.71,394.6349,399.72,257863,0
+BLD.US,D,20240312,000000,399.87,408.44,397.32,405.79,193210,0
+BLD.US,D,20240313,000000,407.3,414.42,407.3,411.5,178448,0
+BLD.US,D,20240314,000000,413.23,414.52,402.05,408.96,364485,0
+BLD.US,D,20240315,000000,406.02,412.84,403.99,409.8,642751,0
+BLD.US,D,20240318,000000,413.04,415.96,406.28,407.5,248174,0
+BLD.US,D,20240319,000000,408.07,415.35,406.35,411,289773,0
+BLD.US,D,20240320,000000,410,426.18,409.265,424.38,329794,0
+BLD.US,D,20240321,000000,431.06,441.39,430.055,439.12,265286,0
+BLD.US,D,20240322,000000,438.77,440,432.33,435.6,184781,0
+BLD.US,D,20240325,000000,433.89,441.19,433.89,435.4,233291,0
+BLD.US,D,20240326,000000,435.66,439.52,432.33,432.61,148648,0
+BLD.US,D,20240327,000000,436.39,438.49,432.33,438.47,130958,0
+BLD.US,D,20240328,000000,438.2,443.07,437.09,440.73,164599,0
+BLD.US,D,20240401,000000,442.93,447.205,436.4,438.35,223153,0
+BLD.US,D,20240402,000000,427.43,435.78,422.58,433.16,243915,0
+BLD.US,D,20240403,000000,430.3,443.0399,425.99,441.78,245641,0
+BLD.US,D,20240404,000000,448.5,450,434.415,435.88,214166,0
+BLD.US,D,20240405,000000,437.66,447.54,437.44,446.91,190899,0
+BLD.US,D,20240408,000000,449,452.87,437.5,437.52,217411,0
+BLD.US,D,20240409,000000,440.15,440.15,424.24,434.27,180479,0
+BLD.US,D,20240410,000000,413.55,426.12,411.55,419.6,214742,0
+BLD.US,D,20240411,000000,422.35,423.62,418.32,421.45,215918,0
+BLD.US,D,20240412,000000,417.7,422.11,413.57,418,224204,0
+BLD.US,D,20240415,000000,420.1,425.22,409.34,411.04,179856,0
+BLD.US,D,20240416,000000,403.45,404.35,382.88,400,612904,0
+BLD.US,D,20240417,000000,403.34,403.34,386.99,388.74,411747,0
+BLD.US,D,20240418,000000,395.27,400.915,388.58,389.81,354269,0
+BLD.US,D,20240419,000000,389.42,394.94,380.385,384.06,284177,0
+BLD.US,D,20240422,000000,388.88,388.88,378.005,384.66,266865,0
+BLD.US,D,20240423,000000,384.66,396.9,375.33,395.13,454450,0
+BLD.US,D,20240424,000000,397.96,404.823,385.69,388.27,254861,0
+BLD.US,D,20240425,000000,376.87,394.38,372.51,391.25,238966,0
+BLD.US,D,20240426,000000,398.05,409.415,397.4,407.08,236615,0
+BLD.US,D,20240429,000000,409.95,415.169,408.27,414.14,206883,0
+BLD.US,D,20240430,000000,410.7,412.7,404.64,404.67,232265,0
+BLD.US,D,20240501,000000,406.23,423.34,402,408.04,230135,0
+BLD.US,D,20240502,000000,410.34,413.6,401.571,408.88,266403,0
+BLD.US,D,20240503,000000,420.06,425.62,401.78,402.52,793120,0
+BLD.US,D,20240506,000000,408.9,417.57,407.34,417.57,515034,0
+BLD.US,D,20240507,000000,410,413.92,394.825,396.6,634318,0
+BLD.US,D,20240508,000000,394.57,401.95,392.35,396.75,399890,0
+BLD.US,D,20240509,000000,398.01,409.006,396.02,408.68,265942,0
+BLD.US,D,20240510,000000,409.24,415.68,408.54,414.43,262406,0
+BLD.US,D,20240513,000000,415.14,417.53,409.355,409.66,334425,0
+BLD.US,D,20240514,000000,411.41,424.245,411.41,419.95,320751,0
+BLD.US,D,20240515,000000,428.99,436.29,425.43,429.5,306100,0
+BLD.US,D,20240516,000000,427.87,427.87,405.9,405.94,367221,0
+BLD.US,D,20240517,000000,406.44,407.86,401.3,404.04,200089,0
+BLD.US,D,20240520,000000,403.83,410.18,402.515,405.11,215085,0
+BLD.US,D,20240521,000000,403.8,408.47,397.7,407.63,259920,0
+BLD.US,D,20240522,000000,405,410.45,399.71,402.23,292758,0
+BLD.US,D,20240523,000000,406.41,406.41,398.3,401.52,183705,0
+BLD.US,D,20240524,000000,404.75,410.29,402.58,409.58,149448,0
+BLD.US,D,20240528,000000,409.97,414.25,402.23,403.04,236610,0
+BLD.US,D,20240529,000000,398.79,405,396.68,399.4,211013,0
+BLD.US,D,20240530,000000,402.5,415.05,397.42,413.31,228376,0
+BLD.US,D,20240531,000000,415.81,420.32,409.76,417.95,262285,0
+BLD.US,D,20240603,000000,418,418,405.47,407.63,216483,0
+BLD.US,D,20240604,000000,407,409.045,397.8,399.4,422926,0
+BLD.US,D,20240605,000000,401.38,415.14,400.26,413.7,272062,0
+BLD.US,D,20240606,000000,412.4,418,408.04,410.19,324376,0
+BLD.US,D,20240607,000000,401.23,405.135,396.58,402.09,262345,0
+BLD.US,D,20240610,000000,396.71,404.81,396.71,403.04,223874,0
+BLD.US,D,20240611,000000,399.75,399.75,393.24,394.38,329731,0
+BLD.US,D,20240612,000000,412.8,426.785,411.82,419.61,319868,0
+BLD.US,D,20240613,000000,417.51,423.96,412.32,422.71,272615,0
+BLD.US,D,20240614,000000,414.52,417.48,407.175,414.39,260551,0
+BLD.US,D,20240617,000000,413.35,418.28,409.57,414.18,211105,0
+BLD.US,D,20240618,000000,414.01,414.7998,407.51,411.29,279509,0
+BLD.US,D,20240620,000000,406.35,412.82,388.1,388.18,566064,0
+BLD.US,D,20240621,000000,388.29,388.93,381.41,388.38,602809,0
+BLD.US,D,20240624,000000,388.79,397.26,386.67,391.49,258795,0
+BLD.US,D,20240625,000000,385.03,388.47,373.135,379.45,458579,0
+BLD.US,D,20240626,000000,378.55,383.4099,377,381.37,281997,0
+BLD.US,D,20240627,000000,380.46,384.19,378.68,381.45,303480,0
+BLD.US,D,20240628,000000,382.45,387.42,381.81,385.27,475764,0
+BLD.US,D,20240701,000000,387.13,388.04,374.02,379.86,319883,0
+BLD.US,D,20240702,000000,378.29,379.37,372.58,373.82,333713,0
+BLD.US,D,20240703,000000,373.38,386.1,372.45,379.19,203890,0
+BLD.US,D,20240705,000000,379.19,382.64,373.09,376.86,253029,0
+BLD.US,D,20240708,000000,380.86,387.3,380.86,385.53,406936,0
+BLD.US,D,20240709,000000,383.18,391.4,379.56,380.3,338185,0
+BLD.US,D,20240710,000000,383.68,390.11,380.74,389.32,277732,0
+BLD.US,D,20240711,000000,405.32,430.03,403.74,423.4,517333,0
+BLD.US,D,20240712,000000,426.81,443.035,426.81,431.91,475945,0
+BLD.US,D,20240715,000000,436.38,443.1,434.5,438,281769,0
+BLD.US,D,20240716,000000,444.22,467.76,442.66,465.48,302032,0
+BLD.US,D,20240717,000000,463.85,463.85,442.37,442.87,310490,0
+BLD.US,D,20240718,000000,446.57,470.93,444.06,448.83,311316,0
+BLD.US,D,20240719,000000,447,453.08,442.39,447.75,165807,0
+BLD.US,D,20240722,000000,454.57,460.8,441.27,456.46,165696,0
+BLD.US,D,20240723,000000,451.88,458.335,447.66,453.87,244553,0
+BLD.US,D,20240724,000000,445.66,454.88,435.79,436.81,181758,0
+BLD.US,D,20240725,000000,440.92,453.76,436.97,445.1,240855,0
+BLD.US,D,20240726,000000,455.45,469.39,448.13,466.52,334024,0
+BLD.US,D,20240729,000000,469.76,477.59,465.87,473.78,221212,0
+BLD.US,D,20240730,000000,474.97,483.12,468.5,479.09,297435,0
+BLD.US,D,20240731,000000,484.36,495.6799,471.27,478.54,281335,0
+BLD.US,D,20240801,000000,481.38,486.34,445.8,453.22,400103,0
+BLD.US,D,20240802,000000,433.19,436.99,423.36,435.8,199936,0
+BLD.US,D,20240805,000000,400.21,435.29,394.52,425.27,468285,0
+BLD.US,D,20240806,000000,379.31,402.97,374.51,395.01,1070894,0
+BLD.US,D,20240807,000000,394.96,402.82,359.47,365.5,755248,0
+BLD.US,D,20240808,000000,372.33,376.82,366.9,373.65,406682,0
+BLD.US,D,20240809,000000,374.87,379.37,370.3787,372.72,238293,0
+BLD.US,D,20240812,000000,372.6,379.2,369.14,374.06,294888,0
+BLD.US,D,20240813,000000,380.31,382.83,371.4,378.52,431842,0
+BLD.US,D,20240814,000000,382.93,383.22,369.15,370.15,320046,0
+BLD.US,D,20240815,000000,379.45,382.5,374.37,377.75,323634,0
+BLD.US,D,20240816,000000,375.48,380.61,371.17,372.12,262818,0
+BLD.US,D,20240819,000000,374.54,383.34,373.2,381.12,247289,0
+BLD.US,D,20240820,000000,382.11,383.72,374.04,377.02,219437,0
+BLD.US,D,20240821,000000,381.41,391.565,380.1056,390.3,240539,0
+BLD.US,D,20240822,000000,389.26,392.62,383.39,384.55,165567,0
+BLD.US,D,20240823,000000,388.82,412.51,386.41,410.66,285384,0
+BLD.US,D,20240826,000000,413.15,414.08,399.95,400.59,242251,0
+BLD.US,D,20240827,000000,395.65,395.65,386.74,391.81,199127,0
+BLD.US,D,20240828,000000,387.9,396.49,387.9,391.6,266064,0
+BLD.US,D,20240829,000000,395.99,400.185,389.62,391.45,259178,0
+BLD.US,D,20240830,000000,396.14,398.55,383.64,393.02,195948,0
+BLD.US,D,20240903,000000,390.65,393.07,369.505,371.38,305632,0
+BLD.US,D,20240904,000000,368.02,372.96,362.76,369.23,367710,0
+BLD.US,D,20240905,000000,369,369.72,361.3,364.02,275172,0
+BLD.US,D,20240906,000000,365.44,372.17,359.195,360.4,363849,0
+BLD.US,D,20240909,000000,360.69,366.94,356.66,360.43,269810,0
+BLD.US,D,20240910,000000,362.84,363.45,355.46,362.15,184852,0
+BLD.US,D,20240911,000000,358.84,366.02,350.86,364.82,213164,0
+BLD.US,D,20240912,000000,367.74,373.185,364.54,369.92,174600,0
+BLD.US,D,20240913,000000,375.46,387.53,375.01,386.49,257252,0
+BLD.US,D,20240916,000000,388.4,393.31,382.1201,392.02,327484,0
+BLD.US,D,20240917,000000,398.59,404.7,395.195,402.78,316006,0
+BLD.US,D,20240918,000000,405,410.76,396.0432,398.06,568646,0
+BLD.US,D,20240919,000000,411.44,419.87,405.19,419.82,421239,0
+BLD.US,D,20240920,000000,414.82,416.36,403.74,406.1,847375,0
+BLD.US,D,20240923,000000,411.05,416.96,404.635,407.16,246896,0
+BLD.US,D,20240924,000000,407.76,409.275,398.4501,405.83,272624,0
+BLD.US,D,20240925,000000,403.46,406.64,397.41,398.04,268559,0
+BLD.US,D,20240926,000000,405.97,406.915,398.775,400.86,178338,0
+BLD.US,D,20240927,000000,405.68,414.59,403,409.33,180402,0
+BLD.US,D,20240930,000000,405.28,409.1,399.34,406.81,157511,0
+BLD.US,D,20241001,000000,407.31,408.9499,396.54,406.93,159986,0
+BLD.US,D,20241002,000000,403,406.556,394.37,402.98,185563,0
+BLD.US,D,20241003,000000,400.28,401.1018,393.935,398.78,163914,0
+BLD.US,D,20241004,000000,402.5,402.5,380.18,385.85,289893,0
+BLD.US,D,20241007,000000,380.99,386.07,375.25,384.1,289155,0
+BLD.US,D,20241008,000000,387.52,391.83,379.7801,386.65,173528,0
+BLD.US,D,20241009,000000,386.34,393.61,384.41,392.43,220342,0
+BLD.US,D,20241010,000000,384.51,388.29,380.28,385.56,184830,0
+BLD.US,D,20241011,000000,386.06,390.4967,384.33,386.99,190873,0
+BLD.US,D,20241014,000000,387.65,402.595,387.65,401.12,169628,0
+BLD.US,D,20241015,000000,402.16,408.53,398.82,399.15,172609,0
+BLD.US,D,20241016,000000,403.86,409.955,402.4509,408.59,162102,0
+BLD.US,D,20241017,000000,410.48,410.48,402.62,409.22,180460,0
+BLD.US,D,20241018,000000,412.17,417.79,411,414.77,228855,0
+BLD.US,D,20241021,000000,411.08,415.385,389.1,392.59,279444,0
+BLD.US,D,20241022,000000,387.77,387.77,377,378.69,215013,0
+BLD.US,D,20241023,000000,378.27,380.64,367.37,370.86,202176,0
+BLD.US,D,20241024,000000,374.46,377.62,368.47,371.77,188291,0
+BLD.US,D,20241025,000000,374.55,377.74,366.44,367.16,326556,0
+BLD.US,D,20241028,000000,372.05,380.93,367.56,370.55,363773,0
+BLD.US,D,20241029,000000,349.9,356.24,342.21,356.12,580531,0
+BLD.US,D,20241030,000000,354,366.13,352.65,355.97,269101,0
+BLD.US,D,20241031,000000,353.03,357.87,349.705,353.38,190739,0
+BLD.US,D,20241101,000000,358.38,362,352.65,353.73,207506,0
+BLD.US,D,20241104,000000,356.4,366.89,356.4,362.13,362661,0
+BLD.US,D,20241105,000000,361.64,387.38,361.48,377.71,756185,0
+BLD.US,D,20241106,000000,375.33,380.24,351.71,371.17,603227,0
+BLD.US,D,20241107,000000,371,379.32,368.46,372.55,281445,0
+BLD.US,D,20241108,000000,370.77,373.97,367.1,368.89,191555,0
+BLD.US,D,20241111,000000,376.65,376.93,368.57,370.41,248882,0
+BLD.US,D,20241112,000000,362.95,369.61,359.31,360,221118,0
+BLD.US,D,20241113,000000,364.41,368.74,358.28,359.25,275673,0
+BLD.US,D,20241114,000000,362.85,370.032,359.55,363.22,234911,0
+BLD.US,D,20241115,000000,360.88,362.41,345.45,347.04,405194,0
+BLD.US,D,20241118,000000,344.77,354.49,344.77,350.85,259954,0
+BLD.US,D,20241119,000000,351.31,351.5,342.75,350.1,223613,0
+BLD.US,D,20241120,000000,346.59,353.98,345.78,351.1,340999,0
+BLD.US,D,20241121,000000,352.035,367.98,350.04,361.25,239945,0
+BLD.US,D,20241122,000000,365.155,373.29,363.27,373.05,368682,0
+BLD.US,D,20241125,000000,383.12,409.99,382.33,406.65,594031,0
+BLD.US,D,20241126,000000,400.5,400.5,383.48,387.95,377096,0
+BLD.US,D,20241127,000000,391,395.85,385.985,390,191657,0
+BLD.US,D,20241129,000000,398.38,398.38,387.95,390.64,129655,0
+BLD.US,D,20241202,000000,390.9,394.385,381.82,389.41,277895,0
+BLD.US,D,20241203,000000,387.385,394.02,386.06,392.69,180200,0
+BLD.US,D,20241204,000000,393.1,393.1,380.29,386.1,310967,0
+BLD.US,D,20241205,000000,385.6,387.42,373.25,374.11,290493,0
+BLD.US,D,20241206,000000,382.685,383.8,372.01,375.93,234236,0
+BLD.US,D,20241209,000000,376.605,380.62,373.25,380,293972,0
+BLD.US,D,20241210,000000,375.59,379.08,364.405,366.64,258357,0
+BLD.US,D,20241211,000000,373.335,373.335,365.48,366.34,223524,0
+BLD.US,D,20241212,000000,365,366.44,356.07,357.16,227259,0
+BLD.US,D,20241213,000000,351.315,351.62,340.13,344.27,267755,0
+BLD.US,D,20241216,000000,340.83,345.05,335.28,339.96,391243,0
+BLD.US,D,20241217,000000,336.195,339.21,331.22,338.29,374154,0
+BLD.US,D,20241218,000000,338.725,339.26,317.74,318.53,640713,0
+BLD.US,D,20241219,000000,317.14,319.79,305.79,308.96,506339,0
+BLD.US,D,20241220,000000,309.365,316.06,308.09,310.28,919743,0
+BLD.US,D,20241223,000000,308.975,313.94,304.2,311.84,323530,0
+BLD.US,D,20241224,000000,310.03,313.78,308.07,312.44,153858,0
+BLD.US,D,20241226,000000,309.17,314.635,307.51,313.8,200277,0
+BLD.US,D,20241227,000000,310.71,313.555,307.15,310.67,219813,0
+BLD.US,D,20241230,000000,307.6,313.39,302.7001,310.91,288978,0
+BLD.US,D,20241231,000000,312.735,315.4599,309.8,311.34,186956,0
+BLD.US,D,20250102,000000,316.71,317.955,308.27,310.3,228076,0
+BLD.US,D,20250103,000000,313.25,316.87,309.33,316.52,169383,0
+BLD.US,D,20250106,000000,319.575,325.37,318.68,319.71,304844,0
+BLD.US,D,20250107,000000,319.37,321.395,312.9121,315.54,257144,0
+BLD.US,D,20250108,000000,309.955,319.92,306,319.5,287156,0
+BLD.US,D,20250110,000000,310.315,316.61,310.315,313.45,222808,0
+BLD.US,D,20250113,000000,312.535,316.98,311.73,315.2,225762,0
+BLD.US,D,20250114,000000,325.25,334.68,323.5,332.97,376662,0
+BLD.US,D,20250115,000000,340.6,352.18,340.6,343.72,321238,0
+BLD.US,D,20250116,000000,343.44,346.34,339.12,345.86,208879,0
+BLD.US,D,20250117,000000,350,351.315,345.18,346.18,210767,0
+BLD.US,D,20250121,000000,353.85,356.84,348.21,350.79,212768,0
+BLD.US,D,20250122,000000,351.955,355.5523,348.76,354.08,238369,0
+BLD.US,D,20250123,000000,352.83,356.635,347.72,354.82,219442,0
+BLD.US,D,20250124,000000,354.355,354.47,349.8101,353.19,218359,0
+BLD.US,D,20250127,000000,354.8,365.58,351.27,352.52,291006,0
+BLD.US,D,20250128,000000,352.855,352.855,340.83,341.16,238146,0
+BLD.US,D,20250129,000000,342.55,346.49,336.75,341,321286,0
+BLD.US,D,20250130,000000,342.49,354.935,338.43,352.26,369543,0
+BLD.US,D,20250131,000000,348.59,351.45,341.93,342.68,256627,0
+BLD.US,D,20250203,000000,332.42,338.4,327.45,328.79,280702,0
+BLD.US,D,20250204,000000,328.83,336.41,328.081,333.1,238791,0
+BLD.US,D,20250205,000000,336.44,340.8694,334.07,337.86,259529,0
+BLD.US,D,20250206,000000,340.54,346.31,337.555,339.33,527623,0
+BLD.US,D,20250207,000000,340.75,340.75,321.1029,326.6,356631,0
+BLD.US,D,20250210,000000,331.005,333.22,328.96,330.79,191801,0
+BLD.US,D,20250211,000000,333.66,334.9385,327.55,328.95,169169,0
+BLD.US,D,20250212,000000,320,323.88,315.8936,321.89,197928,0
+BLD.US,D,20250213,000000,324.42,327.3,321.12,327.12,245684,0
+BLD.US,D,20250214,000000,330.52,335.6,325,326.21,157254,0
+BLD.US,D,20250218,000000,326.5,327.39,316.31,321.33,391736,0
+BLD.US,D,20250219,000000,314.795,320.97,310.28,320.32,387785,0
+BLD.US,D,20250220,000000,318.72,322.17,314.56,321.4,317097,0
+BLD.US,D,20250221,000000,324.21,325.14,302.265,303.78,504997,0
+BLD.US,D,20250224,000000,305.92,306.9478,297.05,302.04,655198,0
+BLD.US,D,20250225,000000,297.16,313.88,295.19,310.34,560641,0
+BLD.US,D,20250226,000000,308.92,308.92,303.26,304.9,401762,0
+BLD.US,D,20250227,000000,306.58,308.08,301.295,303.53,476664,0
+BLD.US,D,20250228,000000,306.12,312.6,303.39,306.39,451481,0
+BLD.US,D,20250303,000000,308.64,309.255,293.88,296.12,351612,0
+BLD.US,D,20250304,000000,290.35,301.51,288.31,295.17,379293,0
+BLD.US,D,20250305,000000,300,307.005,296.88,304.87,382703,0
+BLD.US,D,20250306,000000,302.105,307.57,298.115,305.34,370558,0
+BLD.US,D,20250307,000000,304.7,311.48,298.99,308.06,383618,0
+BLD.US,D,20250310,000000,306.85,319.55,305.41,308.64,528727,0
+BLD.US,D,20250311,000000,309.475,309.475,296.18,297.32,392592,0
+BLD.US,D,20250312,000000,302.34,306.695,295,303.03,397103,0
+BLD.US,D,20250313,000000,302.3,304.025,294.52,295.18,481943,0
+BLD.US,D,20250314,000000,298.135,300.9,296.51,299.25,465051,0
+BLD.US,D,20250317,000000,298.88,304.02,298.04,301.25,319069,0
+BLD.US,D,20250318,000000,299.54,304.21,297.96,300.35,244283,0
+BLD.US,D,20250319,000000,302.025,308.32,299.75,305.87,250189,0
+BLD.US,D,20250320,000000,303.07,313.34,302.43,306.55,254961,0
+BLD.US,D,20250321,000000,300.15,300.9,295.6,298.52,739271,0
+BLD.US,D,20250324,000000,304.69,316.66,303.25,315.1,331221,0
+BLD.US,D,20250325,000000,312.25,316.49,309.52,313.21,339635,0
+BLD.US,D,20250326,000000,312.77,315.96,309.55,311.82,225888,0
+BLD.US,D,20250327,000000,308.84,315.195,307.88,311.01,221295,0
+BLD.US,D,20250328,000000,311.37,311.37,302.18,305.63,369054,0
+BLD.US,D,20250331,000000,300.475,308.28,297.01,304.95,321672,0
+BLD.US,D,20250401,000000,306.37,308.9,300.75,305.24,264797,0
+BLD.US,D,20250402,000000,300.3524,314.12,300.3524,312.99,215034,0
+BLD.US,D,20250403,000000,298.61,298.61,279.15,284.22,595301,0
+BLD.US,D,20250404,000000,277.095,308.25,272.235,303.09,905065,0
+BLD.US,D,20250407,000000,291.985,313.51,284.34,287.12,593491,0
+BLD.US,D,20250408,000000,292.16,295.51,272.03,275.93,463548,0
+BLD.US,D,20250409,000000,270.83,300.69,266.26,297.13,525333,0
+BLD.US,D,20250410,000000,287.665,292.44,274.87,284.89,332354,0
+BLD.US,D,20250411,000000,281.695,290.45,275.895,288.63,265088,0
+BLD.US,D,20250414,000000,292.38,294.825,284.3508,292.21,295777,0
+BLD.US,D,20250415,000000,292.705,295.5,286.03,287.14,224500,0
+BLD.US,D,20250416,000000,285.5,289.54,274.32,279.29,336443,0
+BLD.US,D,20250417,000000,281.045,286.26,280.37,285.39,232596,0
+BLD.US,D,20250421,000000,281.21,282.92,273.87,276.57,164330,0
+BLD.US,D,20250422,000000,281.125,289.57,279.84,288.25,181885,0
+BLD.US,D,20250423,000000,303.39,305.47,293.785,295.89,308192,0
+BLD.US,D,20250424,000000,297,303.58,293.5253,302.42,290338,0
+BLD.US,D,20250425,000000,298.38,300.55,295.195,296.69,164613,0
+BLD.US,D,20250428,000000,300.85,301.57,294.965,296.65,148939,0
+BLD.US,D,20250429,000000,294.685,298.255,291.29,296.96,154115,0
+BLD.US,D,20250430,000000,290.64,296.32,287.815,295.76,198096,0
+BLD.US,D,20250501,000000,297.8,304.49,292.49,298.59,248066,0
+BLD.US,D,20250502,000000,303.46,306.76,299.25,301.21,326706,0
+BLD.US,D,20250505,000000,299.03,302.14,291.77,292,798378,0
+BLD.US,D,20250506,000000,311.03,323,283.6,285.15,615927,0
+BLD.US,D,20250507,000000,287.885,290.35,279.47,285.03,450154,0
+BLD.US,D,20250508,000000,287.575,295.67,286.77,290.93,362024,0
+BLD.US,D,20250509,000000,293.22,297.18,291.44,295.26,283103,0
+BLD.US,D,20250512,000000,309.8,318.135,305.745,312.1,360710,0
+BLD.US,D,20250513,000000,314.015,316.035,310.1125,313.15,248569,0
+BLD.US,D,20250514,000000,311,313.545,299.65,300,362190,0
+BLD.US,D,20250515,000000,297.53,299.775,290.53,296.42,272657,0
+BLD.US,D,20250516,000000,296.69,304.43,294.24,303.93,257388,0
+BLD.US,D,20250519,000000,296.27,297.415,290.65,295.5,176634,0
+BLD.US,D,20250520,000000,294.28,296.695,289.5,291.23,131040,0
+BLD.US,D,20250521,000000,284.5022,287.85,277.37,279.85,283163,0
+BLD.US,D,20250522,000000,278.11,281.73,275.71,280.75,393921,0
+BLD.US,D,20250523,000000,279.65,280.82,275.73,279.65,174597,0
+BLD.US,D,20250527,000000,282.9,288.29,280.17,288.25,273381,0
+BLD.US,D,20250528,000000,286.35,287.145,279.21,279.22,428468,0
+BLD.US,D,20250529,000000,280.92,283.51,278.79,282.54,309204,0
+BLD.US,D,20250530,000000,277.77,283.72,277.77,282.89,497609,0
+BLD.US,D,20250602,000000,278.51,280.815,273.87,280.72,292031,0
+BLD.US,D,20250603,000000,281.425,287.785,281.06,286.52,341212,0
+BLD.US,D,20250604,000000,287.246,292.115,284.275,289.06,596898,0
+BLD.US,D,20250605,000000,290.05,305.59,287.5,301.19,728181,0
+BLD.US,D,20250606,000000,305.545,305.545,296.92,297.14,603123,0
+BLD.US,D,20250609,000000,299.36,302.97,297.1733,300.8,261168,0
+BLD.US,D,20250610,000000,304.115,311.42,301.55,309.54,325797,0
+BLD.US,D,20250611,000000,315.58,315.58,303.5,304.58,423188,0
+BLD.US,D,20250612,000000,302,312.21,301.22,309.03,508697,0
+BLD.US,D,20250613,000000,302.205,307.695,296.305,298.53,374837,0
+BLD.US,D,20250616,000000,298.2,305.65,296.17,300.44,314773,0
+BLD.US,D,20250617,000000,297.95,303.505,293.2,294.06,381166,0
+BLD.US,D,20250618,000000,295.04,303,293.14,297.97,521649,0
+BLD.US,D,20250620,000000,300.265,317.8,300.265,316.03,845378,0
+BLD.US,D,20250623,000000,313.64,326.4,312.23,324.54,511169,0
+BLD.US,D,20250624,000000,325.17,328.94,323.395,326.59,324665,0
+BLD.US,D,20250625,000000,325.13,325.13,318.11213,319.46,371154,0
+BLD.US,D,20250626,000000,321.17,322.81,316.43,320.93,220280,0
+BLD.US,D,20250627,000000,322.345,328.08,320,324.77,409680,0
+BLD.US,D,20250630,000000,327.155,327.155,322.14,323.74,451775,0
+BLD.US,D,20250701,000000,322.37,352.685,321.67,343.19,546296,0
+BLD.US,D,20250702,000000,342.9,349.22,340.49,345.17,449063,0
+BLD.US,D,20250703,000000,347.905,350.48,344,347.63,287273,0
+BLD.US,D,20250707,000000,347.46,348.93,339.11,343.69,482302,0
+BLD.US,D,20250708,000000,357.36,361.65,348.325,356.89,673059,0
+BLD.US,D,20250709,000000,364.9,381.14,359.46,378.8,870173,0
+BLD.US,D,20250710,000000,379.3,390.825,372.825,384.77,731627,0
+BLD.US,D,20250711,000000,380.005,384.93,377.87,377.87,491487,0
+BLD.US,D,20250714,000000,375.63,376.42,369.79,374.33,405565,0
+BLD.US,D,20250715,000000,377,377,355.74,356.97,533550,0
+BLD.US,D,20250716,000000,359.7,364.46,353.35,358.2,428816,0
+BLD.US,D,20250717,000000,359.36,365.53,357.5,363.11,308023,0
+BLD.US,D,20250718,000000,366.1,367.54,354.45,356.43,289791,0
+BLD.US,D,20250721,000000,360.085,364.13,356.47,356.89,286685,0
+BLD.US,D,20250722,000000,367.41,378.42,363.31,375.28,435850,0
+BLD.US,D,20250723,000000,380.06,383.2,375.634,382.74,341322,0
+BLD.US,D,20250724,000000,380.735,380.93,373.41,376.87,348136,0
+BLD.US,D,20250725,000000,379.465,384.45,374.5,383.97,215608,0
+BLD.US,D,20250728,000000,383.94,388.3,378.78,384.12,209074,0
+BLD.US,D,20250729,000000,386.51,386.51,379.135,382.59,311942,0
+BLD.US,D,20250730,000000,378.88,385.89,372.42,375.66,410413,0
+BLD.US,D,20250731,000000,367.285,372.8,363.1,370.43,459535,0
+BLD.US,D,20250801,000000,369.52,379.37,365.425,376.3,570268,0
+BLD.US,D,20250804,000000,377.66,388.19,376.605,387.19,701463,0
+BLD.US,D,20250805,000000,394,412.99,390.25,408.08,640965,0
+BLD.US,D,20250806,000000,410.02,411.89,402.35,404.33,518313,0
+BLD.US,D,20250807,000000,408.06,421.11,407.14,413.17,618497,0
+BLD.US,D,20250808,000000,414.775,419.4599,410.335,415.41,401127,0
+BLD.US,D,20250811,000000,413.05,418.84,406.4701,415.09,343067,0
+BLD.US,D,20250812,000000,418.445,429.96,412.64,429.66,499067,0
+BLD.US,D,20250813,000000,432.515,445.74,427.955,443.31,416771,0
+BLD.US,D,20250814,000000,436.535,440.13,432.195,436.89,362123,0
+BLD.US,D,20250815,000000,436.295,440.93,430.67,432.1,402110,0
+BLD.US,D,20250818,000000,431.375,441.5913,426.51,427.73,384265,0
+BLD.US,D,20250819,000000,426.3055,436.865,426.3055,433.5,255756,0
+BLD.US,D,20250820,000000,429.97,432.66,418.07,420.75,266101,0
+BLD.US,D,20250821,000000,416.8504,420.3199,411.2368,416.09,264339,0
+BLD.US,D,20250822,000000,420,442.86,417.805,434.22,306136,0
+BLD.US,D,20250825,000000,429.625,437.83,425.81,429.58,417639,0
+BLD.US,D,20250826,000000,426.935,431.35,423.3,425.54,330062,0
+BLD.US,D,20250827,000000,424.705,430.185,424.705,425.8,355828,0
+BLD.US,D,20250828,000000,428.025,428.025,419.5001,425.46,340572,0
+BLD.US,D,20250829,000000,424.09,427,417,420.76,225414,0
+BLD.US,D,20250902,000000,412.885,417.61,409.8,417.52,318041,0
+BLD.US,D,20250903,000000,412.8,420.26,412.8,417.58,286219,0
+BLD.US,D,20250904,000000,420,431.24,418.62,429.42,294101,0
+BLD.US,D,20250905,000000,436.59,443.81,431.57,435.39,387753,0
+BLD.US,D,20250908,000000,434.165,435.72,428.77,434.05,237639,0
+BLD.US,D,20250909,000000,432.94,432.94,418.627,420.65,286014,0
+BLD.US,D,20250910,000000,420.02,423.515,415.51,417.64,245039,0
+BLD.US,D,20250911,000000,419.685,429.43,419.3,426.35,356365,0
+BLD.US,D,20250912,000000,418.7481,423.835,415,417.37,166109,0
+BLD.US,D,20250915,000000,415.72,416.16,407.84,415.05,379506,0
+BLD.US,D,20250916,000000,418.85,418.85,408.71,414.32,306271,0
+BLD.US,D,20250917,000000,421.25,431.35,405.97,412.26,492695,0
+BLD.US,D,20250918,000000,413.64,421.34,408.97,418.89,267817,0
+BLD.US,D,20250919,000000,420.79,421.29,410.655,414.2,631627,0
+BLD.US,D,20250922,000000,405.4741,411.04,398.49,402.69,476740,0
+BLD.US,D,20250923,000000,404.63,404.63,393.73,398.12,551582,0
+BLD.US,D,20250924,000000,397.215,400.93,391.61,393.46,261993,0
+BLD.US,D,20250925,000000,389.99,393.76,387.31,387.31,270100,0
+BLD.US,D,20250926,000000,389.7067,394.155,386.875,393.42,200110,0
+BLD.US,D,20250929,000000,394.34,397.2767,386.885,392.65,197847,0
+BLD.US,D,20250930,000000,391.92,393.71,386.51,390.86,309038,0
+BLD.US,D,20251001,000000,392.3744,395.445,389.27,394.2,207112,0
+BLD.US,D,20251002,000000,393.71,394.73,386.5,392.8,300394,0
+BLD.US,D,20251003,000000,392.595,401.78,392.595,399.39,503809,0
+BLD.US,D,20251006,000000,396.7,401.31,392.21,397.52,345396,0
+BLD.US,D,20251007,000000,393.375,399.9933,393.375,396.24,525386,0
+BLD.US,D,20251008,000000,410.325,436.76,408.65,436.17,842979,0
+BLD.US,D,20251009,000000,430.22,434.7275,419.98,425.8,655027,0
+BLD.US,D,20251010,000000,424.27,430.575,421.54,423.22,434930,0
+BLD.US,D,20251013,000000,426.105,427.78,420,424.55,267092,0
+BLD.US,D,20251014,000000,420.17,442.63,415.6701,439.22,306307,0
+BLD.US,D,20251015,000000,434.82,445.94,434.82,441.29,229509,0
+BLD.US,D,20251016,000000,439.885,442.65,434.57,434.77,189629,0
+BLD.US,D,20251017,000000,432.715,437.55,429.815,435.04,212521,0
+BLD.US,D,20251020,000000,436.76,443.2,435.335,440.68,174397,0
+BLD.US,D,20251021,000000,436.08,456.215,434.91,448.08,317659,0
+BLD.US,D,20251022,000000,448.21,448.21,440.43,443.56,289756,0
+BLD.US,D,20251023,000000,442.12,451.36,442.04,449.66,287990,0
+BLD.US,D,20251024,000000,461.49,461.49,449.22,451.98,274728,0
+BLD.US,D,20251027,000000,450.25,457,450.25,453.57,254084,0
+BLD.US,D,20251028,000000,451.48,455.925,443.54,444.03,193900,0
+BLD.US,D,20251029,000000,440.67,446.28,427.49,432.27,384026,0
+BLD.US,D,20251030,000000,429.785,437.4,420.11,420.96,333324,0
+BLD.US,D,20251031,000000,419.705,423.97,415.4699,422.48,222450,0
+BLD.US,D,20251103,000000,415,424.04,409.11,422.5,606583,0
+BLD.US,D,20251104,000000,415.06,420.74,392.9454,418.84,614742,0
+BLD.US,D,20251105,000000,416.845,428.815,403.44,405.63,396119,0
+BLD.US,D,20251106,000000,406.01,409.42,398.775,405.71,343348,0
+BLD.US,D,20251107,000000,403.47,422.89,403.25,422.54,421875,0
+BLD.US,D,20251110,000000,423.37,433.9,422.27,433.51,430791,0
+BLD.US,D,20251111,000000,438.42,438.42,426.37,433.53,292749,0
+BLD.US,D,20251112,000000,436.44,440.11,432.88,439.97,308681,0
+BLD.US,D,20251113,000000,435.395,440.19,422.07,424.41,281535,0
+BLD.US,D,20251114,000000,418.62,428.14,414.12,418.99,217982,0
+BLD.US,D,20251117,000000,418.9825,420.62,402.18,403.58,180252,0
+BLD.US,D,20251118,000000,399,411.825,397.2,411.81,254362,0
+BLD.US,D,20251119,000000,410.49,416.41,404.43,412.79,238697,0
+BLD.US,D,20251120,000000,414.465,420,406.095,407.28,198765,0
+BLD.US,D,20251121,000000,410.98,434.59,409.15,431.15,238680,0
+BLD.US,D,20251124,000000,431.06,435.72,426,429.89,191664,0
+BLD.US,D,20251125,000000,433.33,449.31,426.86,447.22,328606,0
+BLD.US,D,20251126,000000,444.21,460.63,443.34,455.13,276454,0
+BLD.US,D,20251128,000000,453.4035,456.64,448.21,452.5,99601,0
+BLD.US,D,20251201,000000,445.94,454.1575,441.455,445.82,226897,0
+BLD.US,D,20251202,000000,449.73,449.73,439.09,447.08,264142,0
+BLD.US,D,20251203,000000,451.63,454.545,442.262,449.83,296020,0
+BLD.US,D,20251204,000000,450.83,450.85,436.03,442.81,220061,0
+BLD.US,D,20251205,000000,439.14,446.61,436.11,437.04,201610,0
+BLD.US,D,20251208,000000,435.9,437.2,430.56,433.34,234048,0
+BLD.US,D,20251209,000000,431,436.3135,418.75,419.17,347420,0
+BLD.US,D,20251210,000000,424.5,442.98,419,440.6,495307,0
+BLD.US,D,20251211,000000,448.36,454.91,441.82,444.02,324643,0
+BLD.US,D,20251212,000000,445.495,449.9499,434.65,435.91,480250,0
+BLD.US,D,20251215,000000,436.01,440.5,423.44,428.59,378828,0
+BLD.US,D,20251216,000000,424.9501,431.1543,421.845,428.59,313869,0
+BLD.US,D,20251217,000000,425.565,431.17,414.49,419.03,254134,0
+BLD.US,D,20251218,000000,429.23,433.7,420.2601,430.18,370885,0
+BLD.US,D,20251219,000000,426.1,430.965,419.47,426.78,851622,0
+BLD.US,D,20251222,000000,427.375,430.73,422.96,429.53,150874,0
+BLD.US,D,20251223,000000,430.47,430.47,422.81,426.73,206903,0
+BLD.US,D,20251224,000000,422.95,430.8225,422.95,428.13,95889,0
+BLD.US,D,20251226,000000,428.39,433.125,425.08,431.92,69249,0
+BLD.US,D,20251229,000000,430.695,432.09,425.78,427.77,207252,0
+BLD.US,D,20251230,000000,426.34,429.385,422.72,425.11,264816,0
+BLD.US,D,20251231,000000,424.945,426,416.625,417.19,171945,0
+BLD.US,D,20260102,000000,418.095,432.005,415,431.45,162055,0
+BLD.US,D,20260105,000000,432.74,447.8,430.32,442.64,246323,0
+BLD.US,D,20260106,000000,436.72,448.63,436.08,444.86,185858,0
+BLD.US,D,20260107,000000,446.005,447.85,420.66,422.07,376386,0
+BLD.US,D,20260108,000000,417.7175,444.65,417.7175,441.07,336266,0
+BLD.US,D,20260109,000000,449.79,466.92,447.2875,465.73,954500,0
+BLD.US,D,20260112,000000,462,479.99,461,474.48,438371,0
+BLD.US,D,20260113,000000,476.27,491.085,471.13,489.53,379960,0
+BLD.US,D,20260114,000000,488.98,491.26,481.475,486.1,255682,0
+BLD.US,D,20260115,000000,491.68,502.88,489.4,500.68,285346,0
+BLD.US,D,20260116,000000,499.68,509.36,490.76,493.77,307666,0
+BLD.US,D,20260120,000000,486.08,491.84,478.04,482.51,268948,0
+BLD.US,D,20260121,000000,486.22,503.125,482.75,494.28,347308,0
+BLD.US,D,20260122,000000,497.14,507.38,488.34,492.46,300833,0
+BLD.US,D,20260123,000000,488.825,492.87,482.08,488.33,177118,0
+BLD.US,D,20260126,000000,490.55,490.55,477.84,480.95,252310,0
+BLD.US,D,20260127,000000,477.135,482.49,468.76,480.55,198636,0
+BLD.US,D,20260128,000000,481.99,489.38,475.395,482.24,158261,0
+BLD.US,D,20260129,000000,486.51,488.26,469.51,480.09,189886,0
+BLD.US,D,20260130,000000,472.47,474.345,461.05,468.05,283306,0
+BLD.US,D,20260202,000000,468.25,473.8299,461,464.12,179206,0
+BLD.US,D,20260203,000000,466.25,491.365,463.135,480.56,297836,0
+BLD.US,D,20260204,000000,488,505.935,484.98,499.83,391536,0
+BLD.US,D,20260205,000000,500.37,507,488.96,493.91,296683,0
+BLD.US,D,20260206,000000,495.99,521.1,495.99,517.5,420536,0
+BLD.US,D,20260209,000000,517.61,523.27,512.57,522.39,318106,0
+BLD.US,D,20260210,000000,527,540.05,525.73,539.89,315891,0
+BLD.US,D,20260211,000000,536.615,545.11,521.03,544.12,382242,0
+BLD.US,D,20260212,000000,549.9891,555.85,537.14,537.33,300883,0
+BLD.US,D,20260213,000000,536.44,554,532.001,550.9,334950,0
+BLD.US,D,20260217,000000,548.21,559.4684,536.41,545.06,267191,0
+BLD.US,D,20260218,000000,540.83,550,531.24,533.1,207899,0
diff --git a/daily/us/nyse stocks/1/bnl.us.txt b/daily/us/nyse stocks/1/bnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3300c78d41a9d41eb316ee4724a74a1db8e84d4e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bnl.us.txt	
@@ -0,0 +1,1362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNL.US,D,20200917,000000,14.8107,14.8107,14.2729,14.6321,9072364.4391005,0
+BNL.US,D,20200918,000000,14.8107,15.1689,14.6632,15.0348,2589040.3959721,0
+BNL.US,D,20200921,000000,14.9446,14.9446,14.3438,14.765,884747.70397851,0
+BNL.US,D,20200922,000000,14.6321,15.0077,14.3719,14.5952,680540.92023222,0
+BNL.US,D,20200923,000000,14.4506,14.9184,14.4156,14.6845,3414212.7203216,0
+BNL.US,D,20200924,000000,14.8107,15.0348,14.4253,14.8728,1615631.751754,0
+BNL.US,D,20200925,000000,14.9446,15.2145,14.734,14.8912,876722.92867491,0
+BNL.US,D,20200928,000000,14.8553,15.2679,14.6321,15.2581,671275.69949719,0
+BNL.US,D,20200929,000000,15.2911,15.3358,15.1727,15.1912,366270.36120246,0
+BNL.US,D,20200930,000000,15.1562,15.3008,14.9116,15.1824,361700.0821876,0
+BNL.US,D,20201001,000000,15.2281,15.2911,15.0834,15.0912,373001.11701942,0
+BNL.US,D,20201002,000000,14.9747,15.263,14.9388,15.2464,306800.06914321,0
+BNL.US,D,20201005,000000,15.2281,15.4717,15.1562,15.3445,1400242.4142595,0
+BNL.US,D,20201006,000000,15.2464,15.3222,15.1562,15.2368,277781.47610161,0
+BNL.US,D,20201007,000000,15.3008,15.3096,15.1465,15.2008,170526.21763383,0
+BNL.US,D,20201008,000000,15.263,15.2911,15.1649,15.2008,407345.17719985,0
+BNL.US,D,20201009,000000,15.3542,15.3542,15.1649,15.1649,278179.16043428,0
+BNL.US,D,20201012,000000,15.3008,15.3737,15.1727,15.2911,460875.96102631,0
+BNL.US,D,20201013,000000,15.3445,15.3445,15.1465,15.1649,554343.1121776,0
+BNL.US,D,20201014,000000,15.2008,15.2911,15.1183,15.1281,211765.87687794,0
+BNL.US,D,20201015,000000,15.1009,15.2727,15.0465,15.1912,845255.38314946,0
+BNL.US,D,20201016,000000,15.2193,15.4086,15.1465,15.3998,477456.10083383,0
+BNL.US,D,20201019,000000,15.4357,15.4542,14.9747,15.029,354639.63987722,0
+BNL.US,D,20201020,000000,15.0912,15.3358,15.0368,15.1368,399236.95000261,0
+BNL.US,D,20201021,000000,15.1912,15.2368,14.8398,15.0193,335759.93677818,0
+BNL.US,D,20201022,000000,14.9553,15.1912,14.8834,15.0019,282763.86323323,0
+BNL.US,D,20201023,000000,15.0649,15.3814,15.0649,15.1727,287124.99737883,0
+BNL.US,D,20201026,000000,15.1562,15.2824,14.8398,15.1465,250882.14905043,0
+BNL.US,D,20201027,000000,15.0747,15.3737,15.0368,15.1562,386081.42864537,0
+BNL.US,D,20201028,000000,15.1106,15.1155,14.8116,14.8301,232481.52163713,0
+BNL.US,D,20201029,000000,14.929,15.1562,14.8475,15.0368,413255.83786448,0
+BNL.US,D,20201030,000000,15.1106,15.1552,14.7116,14.929,240285.81909826,0
+BNL.US,D,20201102,000000,15.0019,15.0107,14.8301,14.9116,150591.51775589,0
+BNL.US,D,20201103,000000,14.9747,15.0882,14.6399,14.7116,376682.27277238,0
+BNL.US,D,20201104,000000,14.667,14.965,14.5301,14.6486,461940.23023784,0
+BNL.US,D,20201105,000000,14.7485,15.1106,14.7485,14.929,181353.32813139,0
+BNL.US,D,20201106,000000,14.8475,15.6987,14.8475,14.9029,580300.77218198,0
+BNL.US,D,20201109,000000,15.0465,15.6891,15.0465,15.1465,1001589.6275124,0
+BNL.US,D,20201110,000000,15.1183,15.5173,14.9834,15.3639,648114.19306501,0
+BNL.US,D,20201111,000000,15.3639,15.4717,15.2464,15.4086,125276.74641366,0
+BNL.US,D,20201112,000000,15.4357,15.4445,15.1737,15.3814,168246.22947786,0
+BNL.US,D,20201113,000000,15.3183,15.5629,15.263,15.4086,300565.90360694,0
+BNL.US,D,20201116,000000,15.5445,15.7716,15.3814,15.7075,793904.65126067,0
+BNL.US,D,20201117,000000,15.6541,16.1968,15.5813,16.0958,479437.31060514,0
+BNL.US,D,20201118,000000,16.1055,16.2588,15.7075,15.7337,287085.84710774,0
+BNL.US,D,20201119,000000,15.7978,16.0239,15.6162,15.8619,408964.76209872,0
+BNL.US,D,20201120,000000,15.8434,16.0677,15.7619,15.8337,322821.80245252,0
+BNL.US,D,20201123,000000,15.8784,16.0861,15.7521,15.7978,336675.84706768,0
+BNL.US,D,20201124,000000,15.8706,16.1676,15.5784,16.0143,580697.42624436,0
+BNL.US,D,20201125,000000,16.1414,16.6491,16.0783,16.3676,326519.44253014,0
+BNL.US,D,20201127,000000,16.3676,16.5306,15.9153,16.2317,121725.40471749,0
+BNL.US,D,20201130,000000,16.1676,16.1958,15.6891,15.9521,457945.87231614,0
+BNL.US,D,20201201,000000,16.0143,16.6112,16.0143,16.5209,390878.36712445,0
+BNL.US,D,20201202,000000,16.5112,16.7121,16.4588,16.584,356998.95884566,0
+BNL.US,D,20201203,000000,16.584,16.7655,16.5393,16.6025,208746.15465238,0
+BNL.US,D,20201204,000000,16.6393,16.816,16.4859,16.5937,496499.61690927,0
+BNL.US,D,20201207,000000,16.6665,16.9926,16.5578,16.8199,344892.25264557,0
+BNL.US,D,20201208,000000,16.8199,16.9373,16.7248,16.784,146968.05713929,0
+BNL.US,D,20201209,000000,16.8655,16.9829,16.7752,16.8752,481182.58847962,0
+BNL.US,D,20201210,000000,16.7481,17.0275,16.7481,17.0024,283713.77244236,0
+BNL.US,D,20201211,000000,17.0741,17.2819,17.0111,17.1916,346861.09917339,0
+BNL.US,D,20201214,000000,17.3275,17.4576,16.8392,16.848,574258.23692,0
+BNL.US,D,20201215,000000,17.2363,17.3363,16.9111,17.3363,760027.30352246,0
+BNL.US,D,20201216,000000,17.4624,17.9147,17.4624,17.7526,871736.42046212,0
+BNL.US,D,20201217,000000,17.7963,17.9516,17.7478,17.8876,846741.03291038,0
+BNL.US,D,20201218,000000,17.9875,18.0865,17.6439,17.6439,6661372.2641634,0
+BNL.US,D,20201221,000000,17.6439,17.6439,16.6927,17.4275,515941.84758769,0
+BNL.US,D,20201222,000000,17.3993,17.6711,17.1373,17.6614,442799.86875495,0
+BNL.US,D,20201223,000000,17.7061,17.9594,17.6439,17.6517,544144.4665581,0
+BNL.US,D,20201224,000000,17.7332,17.9691,17.6896,17.8235,70494.184182554,0
+BNL.US,D,20201228,000000,17.8157,17.8701,17.5798,17.7332,286828.27953476,0
+BNL.US,D,20201229,000000,17.8332,17.8332,17.5264,17.7526,315191.62067072,0
+BNL.US,D,20201230,000000,17.7245,17.9448,17.7245,17.7886,465763.56329107,0
+BNL.US,D,20201231,000000,17.7798,17.9952,17.5507,17.9448,241718.92507429,0
+BNL.US,D,20210104,000000,18.0361,18.104,17.6226,17.6507,337372.309785,0
+BNL.US,D,20210105,000000,17.5236,17.7051,17.5236,17.6507,255316.43238677,0
+BNL.US,D,20210106,000000,17.7711,17.8167,17.5148,17.6973,457678.00204025,0
+BNL.US,D,20210107,000000,17.6886,17.7245,17.0014,17.211,218334.88025908,0
+BNL.US,D,20210108,000000,17.1198,17.376,16.9723,17.2576,187685.36934539,0
+BNL.US,D,20210111,000000,17.0829,17.578,17.0412,17.2013,252137.01826597,0
+BNL.US,D,20210112,000000,17.2013,17.3489,17.0926,17.1935,222571.35169936,0
+BNL.US,D,20210113,000000,17.1935,17.3314,16.9723,17.2198,283112.09459189,0
+BNL.US,D,20210114,000000,17.3664,17.3664,16.8733,16.8994,194895.2008481,0
+BNL.US,D,20210115,000000,16.7713,17.1683,16.6792,17.0275,333787.99943949,0
+BNL.US,D,20210119,000000,17.0275,17.0324,16.5423,16.5801,234816.11411857,0
+BNL.US,D,20210120,000000,16.6053,16.9499,16.5704,16.7529,179386.54214415,0
+BNL.US,D,20210121,000000,16.7073,16.9276,16.5801,16.8635,148545.40095618,0
+BNL.US,D,20210122,000000,16.7073,16.716,16.5423,16.6432,330665.25018474,0
+BNL.US,D,20210125,000000,16.9189,17.4138,16.9189,17.1839,520831.51039303,0
+BNL.US,D,20210126,000000,17.4489,17.5682,16.8073,16.982,275953.77660378,0
+BNL.US,D,20210127,000000,16.8266,16.9723,16.4957,16.6432,427605.44249003,0
+BNL.US,D,20210128,000000,16.7441,16.9723,16.5607,16.8451,325020.39925543,0
+BNL.US,D,20210129,000000,16.7441,16.8073,16.4879,16.5238,249321.28955821,0
+BNL.US,D,20210201,000000,16.5238,16.8538,16.451,16.7354,288713.67416894,0
+BNL.US,D,20210202,000000,16.8538,16.8994,16.5238,16.8169,239046.40393711,0
+BNL.US,D,20210203,000000,16.716,16.8169,16.5975,16.7713,291579.886121,0
+BNL.US,D,20210204,000000,16.6248,17.0645,16.6053,16.8169,314328.25416612,0
+BNL.US,D,20210205,000000,16.781,16.8849,16.6888,16.7898,275257.31388646,0
+BNL.US,D,20210208,000000,16.7713,16.849,16.5423,16.6792,244596.46999956,0
+BNL.US,D,20210209,000000,16.6888,16.7713,16.615,16.716,178442.81455678,0
+BNL.US,D,20210210,000000,16.7898,17.0189,16.6714,16.8733,403692.86901507,0
+BNL.US,D,20210211,000000,16.8898,17.1751,16.781,17.0111,524306.6120876,0
+BNL.US,D,20210212,000000,16.9091,17.4275,16.7665,17.3576,437697.97026947,0
+BNL.US,D,20210216,000000,17.3314,17.3576,16.8538,17.0557,514637.52539814,0
+BNL.US,D,20210217,000000,16.9635,17.2479,16.7441,17.1382,252951.96206686,0
+BNL.US,D,20210218,000000,17.1382,17.3022,17.0275,17.1654,628591.60130384,0
+BNL.US,D,20210219,000000,17.0829,17.4585,17.0111,17.4411,433889.06100032,0
+BNL.US,D,20210222,000000,17.3401,17.4411,16.9373,17.1751,385497.26538986,0
+BNL.US,D,20210223,000000,17.2673,17.6226,17.0111,17.5507,235958.68387229,0
+BNL.US,D,20210224,000000,17.6701,18.0827,17.1935,17.312,482402.42850523,0
+BNL.US,D,20210225,000000,17.4857,17.8623,16.7354,16.9548,390107.7249461,0
+BNL.US,D,20210226,000000,16.9548,16.9548,16.5801,16.5801,241164.63965725,0
+BNL.US,D,20210301,000000,16.781,17.4585,16.781,17.1014,424925.70946081,0
+BNL.US,D,20210302,000000,17.0111,17.2198,16.551,16.8169,417081.23145829,0
+BNL.US,D,20210303,000000,16.8364,17.1014,16.7713,16.7898,161117.78932822,0
+BNL.US,D,20210304,000000,16.7257,16.8684,16.5801,16.716,477760.03056994,0
+BNL.US,D,20210305,000000,16.9091,16.9091,16.3219,16.6529,391500.65038076,0
+BNL.US,D,20210308,000000,16.6626,16.9091,16.2957,16.3307,467091.58169733,0
+BNL.US,D,20210309,000000,16.3967,16.6529,16.2385,16.3307,282204.42646473,0
+BNL.US,D,20210310,000000,16.3142,16.7354,16.2957,16.6529,155293.67136811,0
+BNL.US,D,20210311,000000,16.6529,16.7257,16.3491,16.6714,496655.18772335,0
+BNL.US,D,20210312,000000,16.7529,16.8073,16.4957,16.7257,670505.05731884,0
+BNL.US,D,20210315,000000,16.6335,17.0741,16.4782,17.0014,550018.03749222,0
+BNL.US,D,20210316,000000,17.1382,17.3847,16.945,17.0373,521539.30608356,0
+BNL.US,D,20210317,000000,17.0111,17.0111,16.7441,16.8169,759961.36622379,0
+BNL.US,D,20210318,000000,16.7898,17.1014,16.6665,16.8635,993182.6219305,0
+BNL.US,D,20210319,000000,16.8073,17.2712,16.6975,17.0829,1433547.9619857,0
+BNL.US,D,20210322,000000,17.111,17.1198,16.451,16.6626,1212118.1497697,0
+BNL.US,D,20210323,000000,16.5879,16.7617,16.4054,16.5054,1045194.7873467,0
+BNL.US,D,20210324,000000,16.4054,17.0014,16.4054,16.945,1058385.3378939,0
+BNL.US,D,20210325,000000,16.945,16.945,16.5607,16.6888,951697.75835692,0
+BNL.US,D,20210326,000000,16.6432,16.9635,16.6053,16.945,759348.35540011,0
+BNL.US,D,20210329,000000,16.8994,16.9723,16.781,16.9091,561972.26368911,0
+BNL.US,D,20210330,000000,16.816,17.0111,16.7519,16.8898,759857.3089243,0
+BNL.US,D,20210331,000000,16.9091,17.048,16.7694,17.0024,537240.62533209,0
+BNL.US,D,20210401,000000,17.0392,17.0955,16.8354,17.0955,668085.98267346,0
+BNL.US,D,20210405,000000,17.0955,17.4206,17.0664,17.2984,686543.27495282,0
+BNL.US,D,20210406,000000,17.2984,17.5138,17.2052,17.4663,1175784.6376557,0
+BNL.US,D,20210407,000000,17.4663,17.5304,17.2246,17.4391,459363.52423779,0
+BNL.US,D,20210408,000000,17.5041,17.578,17.1974,17.2897,493801.33901479,0
+BNL.US,D,20210409,000000,17.2984,17.4206,17.1789,17.2528,599428.77042136,0
+BNL.US,D,20210412,000000,17.1877,17.3275,17.1042,17.3275,435912.51185361,0
+BNL.US,D,20210413,000000,17.3731,17.5973,17.2809,17.578,465378.2422019,0
+BNL.US,D,20210414,000000,17.578,17.6517,17.4013,17.4945,948708.94424013,0
+BNL.US,D,20210415,000000,17.3915,17.5682,17.2897,17.5497,1038142.5871987,0
+BNL.US,D,20210416,000000,17.5226,18.0797,17.411,17.8565,1338607.524317,0
+BNL.US,D,20210419,000000,17.8283,18.0428,17.6614,17.94,1224665.8116548,0
+BNL.US,D,20210420,000000,17.8661,18.2185,17.8661,17.9312,879853.92009199,0
+BNL.US,D,20210421,000000,17.8846,18.1263,17.7643,18.0613,700118.11631888,0
+BNL.US,D,20210422,000000,18.0885,18.1903,18.005,18.0797,677244.05529815,0
+BNL.US,D,20210423,000000,18.1642,18.2146,18.0516,18.1729,738211.33009152,0
+BNL.US,D,20210426,000000,18.1166,18.3214,18.1166,18.1642,735611.95814506,0
+BNL.US,D,20210427,000000,18.1351,18.2738,18.071,18.1642,702443.43636769,0
+BNL.US,D,20210428,000000,18.2185,18.303,18.1642,18.1729,848410.07078325,0
+BNL.US,D,20210429,000000,18.2642,19.0173,18.2098,18.9145,3530872.2860139,0
+BNL.US,D,20210430,000000,18.898,19.0959,18.534,18.7475,1971985.761397,0
+BNL.US,D,20210503,000000,18.9057,19.1202,18.5816,18.7766,1132925.3935127,0
+BNL.US,D,20210504,000000,18.7572,19.2134,18.6553,18.8504,1132575.1016135,0
+BNL.US,D,20210505,000000,18.9057,18.9057,18.6272,18.6737,996290.94740116,0
+BNL.US,D,20210506,000000,18.6466,18.7116,18.4602,18.6272,759103.15107063,0
+BNL.US,D,20210507,000000,18.5165,18.9979,18.5165,18.8223,1015120.1672559,0
+BNL.US,D,20210510,000000,18.8407,18.9765,18.831,18.9057,532153.15063071,0
+BNL.US,D,20210511,000000,18.7475,18.9241,18.4884,18.831,731728.8694149,0
+BNL.US,D,20210512,000000,18.7766,19.228,18.7203,18.8407,2412662.2430804,0
+BNL.US,D,20210513,000000,18.8407,19.1202,18.6932,18.9717,1636785.2613873,0
+BNL.US,D,20210514,000000,19.0465,19.3163,19.0222,19.1299,1211027.0935306,0
+BNL.US,D,20210517,000000,19.0911,19.4638,19.0076,19.3988,1266320.6698265,0
+BNL.US,D,20210518,000000,19.4638,19.9103,19.2493,19.6958,1598050.1892228,0
+BNL.US,D,20210519,000000,19.5852,19.6404,19.4308,19.5852,1029730.4302653,0
+BNL.US,D,20210520,000000,19.6221,20.1413,19.5288,19.8356,2463320.633333,0
+BNL.US,D,20210521,000000,19.8909,20.0578,19.7521,19.9462,1714293.5257171,0
+BNL.US,D,20210524,000000,20.0773,20.5141,20.0394,20.282,2789555.7212626,0
+BNL.US,D,20210525,000000,20.3276,20.7373,20.2539,20.4306,2908318.0686205,0
+BNL.US,D,20210526,000000,20.5237,20.6169,20.1889,20.4306,2437699.8717141,0
+BNL.US,D,20210527,000000,20.5237,20.5237,19.8725,20.2442,13365006.215701,0
+BNL.US,D,20210528,000000,20.1889,20.4402,20.1054,20.2908,1643570.6215298,0
+BNL.US,D,20210601,000000,20.3471,21.2983,20.3471,21.2294,2435865.9905945,0
+BNL.US,D,20210602,000000,21.1828,21.6652,20.681,21.4711,2546901.3107632,0
+BNL.US,D,20210603,000000,21.5079,22.3669,21.3313,21.8797,4483581.7697974,0
+BNL.US,D,20210604,000000,21.9341,22.2136,21.5817,22.2049,2277485.6294318,0
+BNL.US,D,20210607,000000,22.298,22.762,22.2816,22.4271,2807779.1421857,0
+BNL.US,D,20210608,000000,22.4359,22.9105,22.298,22.6416,2198755.4645358,0
+BNL.US,D,20210609,000000,22.6319,23.1706,22.4844,22.8639,2085358.7648581,0
+BNL.US,D,20210610,000000,22.8921,23.4026,22.8639,23.0774,2629662.9233114,0
+BNL.US,D,20210611,000000,23.126,23.7471,22.9483,23.3841,2796219.5095105,0
+BNL.US,D,20210614,000000,23.4861,24.9449,23.4026,24.0161,5187588.1261979,0
+BNL.US,D,20210615,000000,23.654,23.8811,22.9842,23.0328,4194392.1107536,0
+BNL.US,D,20210616,000000,23.1065,24.0723,22.8086,23.1997,6062647.1683514,0
+BNL.US,D,20210617,000000,22.8921,23.6724,22.5853,22.6038,6913838.9689228,0
+BNL.US,D,20210618,000000,22.6222,23.5889,22.3912,23.0872,24566057.436785,0
+BNL.US,D,20210621,000000,23.2095,23.4405,23.0231,23.1706,4441551.8932394,0
+BNL.US,D,20210622,000000,22.5766,23.0037,21.9253,22.0369,4634291.7686369,0
+BNL.US,D,20210623,000000,22.1398,22.5018,21.805,22.3436,2188126.1659343,0
+BNL.US,D,20210624,000000,21.3129,21.8341,21.2934,21.8146,7955923.3702582,0
+BNL.US,D,20210625,000000,21.8797,22.1495,21.6652,21.805,20124917.651663,0
+BNL.US,D,20210628,000000,21.8244,22.0001,21.3914,21.9632,2671047.8506666,0
+BNL.US,D,20210629,000000,22.0806,22.3252,21.7604,21.8545,1652295.9806318,0
+BNL.US,D,20210630,000000,21.9389,23.0202,21.4138,21.9865,1793594.4603548,0
+BNL.US,D,20210701,000000,22.1087,22.2825,21.8836,22.1932,1537147.8214578,0
+BNL.US,D,20210702,000000,22.297,22.7329,22.2165,22.6058,1446460.339554,0
+BNL.US,D,20210706,000000,22.6058,22.8134,22.3718,22.7658,1390814.4108183,0
+BNL.US,D,20210707,000000,22.7572,22.9357,22.6154,22.7572,891478.45979547,0
+BNL.US,D,20210708,000000,22.6533,22.9163,22.1641,22.7474,859417.47858189,0
+BNL.US,D,20210709,000000,22.9066,22.9726,22.5213,22.9629,1247607.8705148,0
+BNL.US,D,20210712,000000,22.926,23.2589,22.86,23.1318,982163.88115864,0
+BNL.US,D,20210713,000000,23.0755,23.189,22.5775,22.663,680290.5645513,0
+BNL.US,D,20210714,000000,22.597,23.0007,22.4757,22.9357,837140.97433047,0
+BNL.US,D,20210715,000000,22.9726,23.1318,22.8931,23.0852,541758.36056207,0
+BNL.US,D,20210716,000000,23.225,23.358,23.0386,23.1046,755475.56937286,0
+BNL.US,D,20210719,000000,22.8513,23.0571,22.6154,22.9066,1136448.917911,0
+BNL.US,D,20210720,000000,23.0852,23.7802,22.8736,23.7142,1594987.1956449,0
+BNL.US,D,20210721,000000,23.7142,24.1179,23.5365,23.6491,979028.7686604,0
+BNL.US,D,20210722,000000,23.6395,23.6724,23.2444,23.3861,608750.65602246,0
+BNL.US,D,20210723,000000,23.5074,23.7336,23.3386,23.7336,726119.04767551,0
+BNL.US,D,20210726,000000,23.8656,24.0908,23.5734,23.8461,583536.85116883,0
+BNL.US,D,20210727,000000,23.8278,24.2218,23.7753,24.081,1266760.5952412,0
+BNL.US,D,20210728,000000,24.1461,24.25,23.8928,24.0248,695390.20594936,0
+BNL.US,D,20210729,000000,24.2315,24.4101,24.0063,24.0713,654090.79102832,0
+BNL.US,D,20210730,000000,24.1277,24.7382,24.1277,24.4383,2004713.3274894,0
+BNL.US,D,20210802,000000,24.5692,24.8129,23.8734,23.9772,847732.15293118,0
+BNL.US,D,20210803,000000,24.0617,24.3344,23.9219,24.3344,1036877.4152802,0
+BNL.US,D,20210804,000000,24.0713,24.8274,24.0713,24.7198,947505.58853919,0
+BNL.US,D,20210805,000000,24.8789,25.2177,24.8226,25.1982,868492.09931293,0
+BNL.US,D,20210806,000000,25.2633,25.5554,25.1332,25.1885,831524.97096933,0
+BNL.US,D,20210809,000000,25.1526,25.4807,25.0197,25.3963,676402.32446967,0
+BNL.US,D,20210810,000000,25.3574,25.6593,25.0585,25.0673,1064965.6742483,0
+BNL.US,D,20210811,000000,25.0673,25.1885,24.743,24.7848,964919.21701286,0
+BNL.US,D,20210812,000000,24.8557,24.8557,24.447,24.7003,727515.06392103,0
+BNL.US,D,20210813,000000,24.7382,25.3574,24.7382,25.2827,601743.78776726,0
+BNL.US,D,20210816,000000,25.2371,25.3769,24.9731,25.0856,660782.3965742,0
+BNL.US,D,20210817,000000,24.9352,24.9731,24.6023,24.7382,790450.15497193,0
+BNL.US,D,20210818,000000,24.71,24.8226,24.2218,24.2868,1182518.4842835,0
+BNL.US,D,20210819,000000,24.1005,24.6634,23.9772,24.3344,640743.63939678,0
+BNL.US,D,20210820,000000,24.4188,25.039,24.2315,24.7284,800499.41139911,0
+BNL.US,D,20210823,000000,24.8973,25.3574,24.8935,24.9449,1318695.4903855,0
+BNL.US,D,20210824,000000,24.3257,24.9828,24.2693,24.9265,1289134.9751703,0
+BNL.US,D,20210825,000000,25.0099,25.338,24.776,25.0294,1113517.1617539,0
+BNL.US,D,20210826,000000,25.1429,25.3477,24.9546,24.9915,564013.22913736,0
+BNL.US,D,20210827,000000,24.9546,25.3574,24.9546,25.0944,847174.77670327,0
+BNL.US,D,20210830,000000,25.2177,25.3574,24.9546,25.3574,654396.78130501,0
+BNL.US,D,20210831,000000,25.3574,25.7719,25.2177,25.734,1071974.603044,0
+BNL.US,D,20210901,000000,25.7903,25.9689,25.6399,25.7719,571405.41848173,0
+BNL.US,D,20210902,000000,25.7903,26.2688,25.5554,26.2135,787724.05977957,0
+BNL.US,D,20210903,000000,26.2038,26.2979,25.8418,26.1291,686703.99711836,0
+BNL.US,D,20210907,000000,25.9864,26.1339,25.7903,25.9117,720958.42378339,0
+BNL.US,D,20210908,000000,25.7903,26.1941,25.7428,25.9505,931399.37306595,0
+BNL.US,D,20210909,000000,25.8932,25.9408,25.1429,25.1789,1056214.5583889,0
+BNL.US,D,20210910,000000,25.1789,25.2924,24.6343,24.6634,997013.16687578,0
+BNL.US,D,20210913,000000,24.7003,25.4904,24.6634,25.2924,737014.15601233,0
+BNL.US,D,20210914,000000,25.5933,25.7428,24.6741,24.8129,1037377.0963718,0
+BNL.US,D,20210915,000000,24.8702,25.1138,24.7848,24.8789,750775.47630122,0
+BNL.US,D,20210916,000000,24.8507,25.0856,24.7663,24.842,623878.11471841,0
+BNL.US,D,20210917,000000,24.9828,25.039,23.9403,24.0335,3345191.8226565,0
+BNL.US,D,20210920,000000,23.9122,24.3713,23.5171,23.8734,1078378.7631785,0
+BNL.US,D,20210921,000000,24.0908,24.2218,23.7802,23.8656,633285.51275373,0
+BNL.US,D,20210922,000000,24.0063,24.3159,23.7054,23.9869,875681.3254098,0
+BNL.US,D,20210923,000000,24.0713,24.1412,23.7433,23.7714,677947.72990752,0
+BNL.US,D,20210924,000000,23.7617,23.8559,23.1406,23.3482,901387.59946295,0
+BNL.US,D,20210927,000000,23.3948,23.9577,23.3016,23.4424,698727.25142482,0
+BNL.US,D,20210928,000000,23.3773,23.4841,23.0202,23.4521,816677.74579279,0
+BNL.US,D,20210929,000000,23.5987,24.1111,23.5696,23.6559,716728.13396486,0
+BNL.US,D,20210930,000000,23.8355,23.9976,23.5229,23.5424,1087522.412019,0
+BNL.US,D,20211001,000000,23.6841,24.4616,23.5987,24.1781,973002.71772309,0
+BNL.US,D,20211004,000000,24.1587,24.5383,23.9878,24.3955,701563.58553841,0
+BNL.US,D,20211005,000000,24.5858,24.5858,24.0927,24.1393,581263.04463462,0
+BNL.US,D,20211006,000000,23.9403,24.7372,23.7413,24.6236,557741.97387058,0
+BNL.US,D,20211007,000000,24.7566,24.775,24.3101,24.4052,832054.52989937,0
+BNL.US,D,20211008,000000,24.3859,24.5761,23.9219,23.9878,466388.93735825,0
+BNL.US,D,20211011,000000,23.9403,24.1111,23.8928,23.9122,285930.91411052,0
+BNL.US,D,20211012,000000,23.9025,24.5004,23.8549,24.2053,491252.45031264,0
+BNL.US,D,20211013,000000,24.2733,24.51,24.1111,24.3761,532218.05765909,0
+BNL.US,D,20211014,000000,24.5383,24.6042,24.3955,24.5566,737395.35602034,0
+BNL.US,D,20211015,000000,24.9847,24.9847,24.5285,24.6236,798407.96270655,0
+BNL.US,D,20211018,000000,24.4431,24.975,24.4052,24.7372,504654.20626964,0
+BNL.US,D,20211019,000000,24.8605,24.8896,24.5004,24.5383,525447.12130074,0
+BNL.US,D,20211020,000000,24.6421,24.9177,24.5712,24.7848,593882.82544008,0
+BNL.US,D,20211021,000000,24.8226,25.0216,24.5664,24.775,713769.19768653,0
+BNL.US,D,20211022,000000,24.775,25.2022,24.775,24.8896,554566.68083095,0
+BNL.US,D,20211025,000000,24.8702,25.5234,24.7372,25.1361,680600.67590916,0
+BNL.US,D,20211026,000000,25.1264,25.4293,24.9459,25.0604,580621.18624276,0
+BNL.US,D,20211027,000000,25.1361,25.1827,24.8848,24.9177,417020.44551108,0
+BNL.US,D,20211028,000000,24.9081,25.5244,24.9081,25.5156,532110.90954873,0
+BNL.US,D,20211029,000000,25.4875,25.5729,24.8041,25.2313,1619794.0437333,0
+BNL.US,D,20211101,000000,25.1264,25.5729,24.7469,25.5729,735611.95814506,0
+BNL.US,D,20211102,000000,25.4778,25.6098,24.8798,25.4118,525329.67048746,0
+BNL.US,D,20211103,000000,25.468,25.5244,25.1556,25.3923,560947.14474867,0
+BNL.US,D,20211104,000000,25.2875,25.5535,24.975,25.0973,426760.62085067,0
+BNL.US,D,20211105,000000,25.3827,25.8573,25.0973,25.2313,638035.05879938,0
+BNL.US,D,20211108,000000,25.4118,25.5341,24.8798,24.9081,418706.99797891,0
+BNL.US,D,20211109,000000,24.9653,25.0789,24.6712,24.7188,320245.09645248,0
+BNL.US,D,20211110,000000,24.6897,25.1264,24.5285,24.775,554756.25056465,0
+BNL.US,D,20211111,000000,24.8896,24.8896,24.614,24.6712,343602.35424011,0
+BNL.US,D,20211112,000000,24.7945,25.0507,24.4809,24.6518,602602.00292041,0
+BNL.US,D,20211115,000000,24.8129,24.8605,24.5858,24.6993,421505.2120917,0
+BNL.US,D,20211116,000000,24.7566,24.775,24.3199,24.4528,628314.45859532,0
+BNL.US,D,20211117,000000,24.3101,24.5566,24.0635,24.3295,763991.78360569,0
+BNL.US,D,20211118,000000,24.3392,24.6042,24.3392,24.5566,650886.65042052,0
+BNL.US,D,20211119,000000,24.4616,24.7848,24.4052,24.5858,499436.91751148,0
+BNL.US,D,20211122,000000,24.6712,24.9924,24.3237,24.6615,642658.91186941,0
+BNL.US,D,20211123,000000,24.7188,24.9459,24.5858,24.5955,679082.0574989,0
+BNL.US,D,20211124,000000,24.4809,24.9847,24.4528,24.9177,505182.73492939,0
+BNL.US,D,20211126,000000,24.4247,24.7081,24.0073,24.149,434527.8285813,0
+BNL.US,D,20211129,000000,24.2344,24.6091,24.0539,24.1199,784768.21431211,0
+BNL.US,D,20211130,000000,23.8549,24.1111,23.5987,23.722,2055988.8496469,0
+BNL.US,D,20211201,000000,23.9403,24.3295,23.191,23.191,608221.09709242,0
+BNL.US,D,20211202,000000,23.3327,23.8355,23.3133,23.6365,616683.73727008,0
+BNL.US,D,20211203,000000,23.722,23.817,23.3424,23.5424,488751.98431419,0
+BNL.US,D,20211206,000000,23.817,24.4907,23.7889,24.2247,530913.73546955,0
+BNL.US,D,20211207,000000,24.5004,24.7275,24.1878,24.3101,609550.14576897,0
+BNL.US,D,20211208,000000,24.3004,24.6518,24.281,24.51,794604.20478887,0
+BNL.US,D,20211209,000000,24.3664,24.3859,23.9258,24.0442,664940.5674723,0
+BNL.US,D,20211210,000000,24.2635,24.3101,23.8278,23.9219,576566.04237385,0
+BNL.US,D,20211213,000000,23.7413,24.0161,23.7122,23.7792,842302.62849288,0
+BNL.US,D,20211214,000000,23.7977,23.8355,23.191,23.2667,674585.95794505,0
+BNL.US,D,20211215,000000,23.191,23.6559,23.0483,23.5229,690604.60044349,0
+BNL.US,D,20211216,000000,23.7122,23.8268,23.1619,23.3618,828588.70063742,0
+BNL.US,D,20211217,000000,23.1424,23.4754,22.764,22.7736,2006800.6551008,0
+BNL.US,D,20211220,000000,22.5552,22.6213,21.9855,22.3185,850833.26650979,0
+BNL.US,D,20211221,000000,22.5077,22.8299,22.3844,22.7348,539517.52267719,0
+BNL.US,D,20211222,000000,22.7542,23.2764,22.7164,23.2376,498105.80829434,0
+BNL.US,D,20211223,000000,23.3133,23.4472,23.1153,23.2473,380491.18204152,0
+BNL.US,D,20211227,000000,23.3618,23.5511,23.1813,23.5327,523438.09423154,0
+BNL.US,D,20211228,000000,23.5511,23.7035,23.4754,23.5424,582676.5754751,0
+BNL.US,D,20211229,000000,23.5036,23.5987,23.2861,23.4375,623014.74821379,0
+BNL.US,D,20211230,000000,23.4996,23.8064,23.4327,23.4996,1028802.1567322,0
+BNL.US,D,20211231,000000,23.5287,24.05,23.5287,23.8064,998117.61662869,0
+BNL.US,D,20220103,000000,23.9219,24.0034,23.0007,23.557,1374647.4093979,0
+BNL.US,D,20220104,000000,23.2123,23.8549,23.1639,23.6821,559094.71876385,0
+BNL.US,D,20220105,000000,23.6152,23.72,23.1163,23.1639,1014701.8775174,0
+BNL.US,D,20220106,000000,23.2405,23.4327,23.0396,23.3075,629079.94942219,0
+BNL.US,D,20220107,000000,23.2211,23.3841,23.0396,23.2599,767807.90476688,0
+BNL.US,D,20220110,000000,23.0298,23.1356,22.8862,23.0202,659220.50681168,0
+BNL.US,D,20220111,000000,23.126,23.2793,22.7416,23.1832,1544314.3816083,0
+BNL.US,D,20220112,000000,23.1541,23.356,22.9814,23.0202,632925.94842185,0
+BNL.US,D,20220113,000000,23.1541,23.2114,23.0007,23.0677,698299.68925368,0
+BNL.US,D,20220114,000000,23.0202,23.193,22.5601,22.828,647739.17467877,0
+BNL.US,D,20220118,000000,22.7804,22.9095,22.5116,22.7513,778399.0833676,0
+BNL.US,D,20220119,000000,22.8377,22.9726,22.1282,22.2049,495053.11741945,0
+BNL.US,D,20220120,000000,22.1758,22.5456,21.6962,21.7351,494160.90334666,0
+BNL.US,D,20220121,000000,21.8787,22.2049,21.5914,21.6002,677905.48882555,0
+BNL.US,D,20220124,000000,21.342,21.7632,20.747,21.6584,654813.01050294,0
+BNL.US,D,20220125,000000,21.3798,21.802,21.0828,21.5623,546514.08822947,0
+BNL.US,D,20220126,000000,21.5817,22.0029,21.1304,21.4089,733011.55592831,0
+BNL.US,D,20220127,000000,21.5138,21.802,21.1304,21.274,875021.95242299,0
+BNL.US,D,20220128,000000,21.3129,21.9554,21.0061,21.9554,734649.68569243,0
+BNL.US,D,20220131,000000,21.7545,22.166,21.5914,22.166,637849.61014684,0
+BNL.US,D,20220201,000000,22.0709,22.1952,21.6865,21.9078,402908.83332294,0
+BNL.US,D,20220202,000000,21.9078,22.0612,21.802,21.9176,803708.70335837,0
+BNL.US,D,20220203,000000,21.7156,21.9059,21.505,21.5526,615463.89724447,0
+BNL.US,D,20220204,000000,21.3896,21.4924,20.9674,21.3031,720265.05187695,0
+BNL.US,D,20220207,000000,21.2838,21.3798,21.0158,21.0925,446923.01046312,0
+BNL.US,D,20220208,000000,21.0925,21.3226,20.9003,21.1876,576510.40777809,0
+BNL.US,D,20220209,000000,21.4663,21.6438,21.2168,21.5332,550577.47426072,0
+BNL.US,D,20220210,000000,21.1973,21.539,20.9867,21.111,536632.76585987,0
+BNL.US,D,20220211,000000,21.2264,21.639,21.1304,21.5235,589367.15075069,0
+BNL.US,D,20220214,000000,21.5817,21.6098,20.8809,20.9479,1070666.1597733,0
+BNL.US,D,20220215,000000,21.1973,21.3896,21.1497,21.1876,369319.96126648,0
+BNL.US,D,20220216,000000,21.2653,21.4759,21.1983,21.3507,646408.06546163,0
+BNL.US,D,20220217,000000,21.1973,21.6584,21.1973,21.4565,1706336.7482528,0
+BNL.US,D,20220218,000000,21.3798,21.6195,20.9391,21.0061,539606.12592229,0
+BNL.US,D,20220222,000000,21.0925,21.1023,20.4976,20.7567,451836.36948519,0
+BNL.US,D,20220223,000000,20.8042,21.2264,20.6509,20.7761,557944.93711808,0
+BNL.US,D,20220224,000000,20.4111,20.977,20.1762,20.8809,587936.10531524,0
+BNL.US,D,20220225,000000,20.9965,21.2168,20.8857,21.0343,763291.1998072,0
+BNL.US,D,20220228,000000,20.8237,21.0439,20.5936,20.7761,784150.05213697,0
+BNL.US,D,20220301,000000,20.7945,20.8712,20.152,20.3344,507134.06686225,0
+BNL.US,D,20220302,000000,20.4976,21.0828,20.3344,20.9003,777657.28875743,0
+BNL.US,D,20220303,000000,20.9867,21.0634,20.6703,20.8907,464106.8886617,0
+BNL.US,D,20220304,000000,20.6509,21.0634,20.6131,20.977,728459.8217787,0
+BNL.US,D,20220307,000000,21.0634,21.0634,20.2102,20.2286,700713.61254759,0
+BNL.US,D,20220308,000000,20.2005,20.7373,20.1423,20.219,655549.65376165,0
+BNL.US,D,20220309,000000,20.6217,20.7275,20.3918,20.4015,486518.35832136,0
+BNL.US,D,20220310,000000,20.1617,20.4402,20.0753,20.382,528386.48244352,0
+BNL.US,D,20220311,000000,20.4878,20.6606,20.2578,20.3344,608646.59872298,0
+BNL.US,D,20220314,000000,20.3539,20.4587,19.8598,20.018,527231.5494463,0
+BNL.US,D,20220315,000000,20.0656,20.1326,19.7298,20.0277,489768.8610923,0
+BNL.US,D,20220316,000000,20.1326,20.4015,19.8453,20.3344,1278606.6430574,0
+BNL.US,D,20220317,000000,20.0753,20.5839,20.0753,20.3344,584698.9960581,0
+BNL.US,D,20220318,000000,20.5073,21.0246,20.4402,20.8333,2238260.1486084,0
+BNL.US,D,20220321,000000,20.8528,21.2071,20.6217,20.7275,1264696.9638465,0
+BNL.US,D,20220322,000000,20.9003,21.111,20.6217,20.7373,491912.85356974,0
+BNL.US,D,20220323,000000,20.6131,20.6606,20.3248,20.382,452865.6095068,0
+BNL.US,D,20220324,000000,20.382,20.4878,20.2005,20.3636,289621.3422961,0
+BNL.US,D,20220325,000000,20.382,20.814,20.3248,20.7849,472271.78072499,0
+BNL.US,D,20220328,000000,20.8528,20.9198,20.5364,20.91,366973.00554153,0
+BNL.US,D,20220329,000000,21.1973,21.6195,21.1023,21.5526,826672.39789449,0
+BNL.US,D,20220330,000000,21.373,21.606,21.1206,21.3439,640849.75723684,0
+BNL.US,D,20220331,000000,21.373,21.6351,21.111,21.1401,774598.41626078,0
+BNL.US,D,20220401,000000,21.2177,21.441,20.9848,21.4313,388647.83194249,0
+BNL.US,D,20220404,000000,21.5671,21.6254,20.9751,21.4215,420500.6985571,0
+BNL.US,D,20220405,000000,21.2856,21.5914,21.1401,21.1595,634990.61008682,0
+BNL.US,D,20220406,000000,21.1497,21.5041,20.8877,21.373,749899.7465531,0
+BNL.US,D,20220407,000000,21.2565,21.3439,21.0431,21.1497,673097.21737326,0
+BNL.US,D,20220408,000000,21.0818,21.179,20.8295,21.0624,354977.56853296,0
+BNL.US,D,20220411,000000,21.0527,21.2469,20.9265,21.0139,511916.58155723,0
+BNL.US,D,20220412,000000,21.0818,21.3245,20.7809,20.9363,617736.67350839,0
+BNL.US,D,20220413,000000,20.9557,21.4313,20.9557,21.4215,505404.24304215,0
+BNL.US,D,20220414,000000,21.5089,21.6933,21.2954,21.3245,515800.70055769,0
+BNL.US,D,20220418,000000,21.2954,21.5478,21.2274,21.373,420151.43692815,0
+BNL.US,D,20220419,000000,21.441,21.8971,21.441,21.8001,438078.14000718,0
+BNL.US,D,20220420,000000,21.9554,22.0234,21.7904,21.9069,421687.56993338,0
+BNL.US,D,20220421,000000,22.0622,22.1302,21.703,21.7807,390975.21253189,0
+BNL.US,D,20220422,000000,21.7225,21.7904,21.4119,21.4798,408063.27559331,0
+BNL.US,D,20220425,000000,21.4215,21.4944,20.8974,21.2856,477691.00246037,0
+BNL.US,D,20220426,000000,21.0624,21.2177,20.747,20.8295,499141.2299377,0
+BNL.US,D,20220427,000000,20.8295,21.1886,20.6645,20.6645,685831.35818112,0
+BNL.US,D,20220428,000000,20.9265,21.2856,20.5868,21.2081,648058.55846926,0
+BNL.US,D,20220429,000000,21.1497,21.1692,19.9947,20.0821,964931.58025636,0
+BNL.US,D,20220502,000000,20.1112,20.1792,19.0241,19.5483,766003.90148577,0
+BNL.US,D,20220503,000000,19.4997,20.0335,19.4221,19.8006,489189.84918825,0
+BNL.US,D,20220504,000000,20.2374,20.2374,19.3347,19.9947,722534.73732999,0
+BNL.US,D,20220505,000000,19.8201,19.9268,18.9562,19.2377,637190.23716002,0
+BNL.US,D,20220506,000000,19.0727,19.4997,18.8397,19.4415,826748.63789609,0
+BNL.US,D,20220509,000000,19.2765,19.5579,18.9368,19.0144,686877.0825274,0
+BNL.US,D,20220510,000000,19.228,19.3541,18.5,18.6456,547030.25364572,0
+BNL.US,D,20220511,000000,18.7233,19.0532,18.4029,18.5,442918.34983852,0
+BNL.US,D,20220512,000000,18.5,19.0435,18.4417,18.9853,767275.25502597,0
+BNL.US,D,20220513,000000,19.0727,19.5871,18.9368,19.5288,554584.19542591,0
+BNL.US,D,20220516,000000,19.6259,19.7715,19.3736,19.7327,467787.01414436,0
+BNL.US,D,20220517,000000,19.956,20.2277,19.6163,20.1792,424854.62081066,0
+BNL.US,D,20220518,000000,19.9753,20.121,19.4706,19.6259,447137.30668384,0
+BNL.US,D,20220519,000000,19.5677,19.8006,19.3832,19.393,643499.61242761,0
+BNL.US,D,20220520,000000,19.6065,19.7424,19.3056,19.7133,520396.73632985,0
+BNL.US,D,20220523,000000,19.8686,20.053,19.5813,19.7909,413688.55138708,0
+BNL.US,D,20220524,000000,19.7909,20.1598,19.3454,20.1403,469400.41742147,0
+BNL.US,D,20220525,000000,20.0239,20.218,19.8783,20.0919,596995.2719919,0
+BNL.US,D,20220526,000000,20.3248,20.3733,19.9851,20.0044,516498.19354531,0
+BNL.US,D,20220527,000000,20.1015,20.4995,20.1015,20.4703,389879.00494131,0
+BNL.US,D,20220531,000000,20.2568,20.5675,20.1501,20.5286,911798.48076258,0
+BNL.US,D,20220601,000000,20.5577,20.6596,20.1985,20.5675,469672.40877854,0
+BNL.US,D,20220602,000000,20.5966,20.9751,20.2665,20.8974,595734.22115462,0
+BNL.US,D,20220603,000000,20.7421,20.8441,20.5577,20.7033,505963.67981065,0
+BNL.US,D,20220606,000000,20.9265,20.9265,20.5189,20.7518,547864.77258215,0
+BNL.US,D,20220607,000000,20.6936,21.1595,20.6741,21.0333,1011763.5466449,0
+BNL.US,D,20220608,000000,20.9363,20.9848,20.5189,20.7033,508576.4452709,0
+BNL.US,D,20220609,000000,20.6159,20.7227,20.2665,20.286,430620.01336413,0
+BNL.US,D,20220610,000000,20.121,20.121,19.7909,19.9851,433855.06208069,0
+BNL.US,D,20220613,000000,19.5871,19.6356,18.9465,19.0144,541041.29243891,0
+BNL.US,D,20220614,000000,19.0048,19.1407,18.5097,18.7426,678768.85533016,0
+BNL.US,D,20220615,000000,18.7815,19.8103,18.7815,19.4609,813084.16301464,0
+BNL.US,D,20220616,000000,19.0921,19.3639,18.9756,19.2182,832375.97423044,0
+BNL.US,D,20220617,000000,19.2571,19.9074,19.2571,19.5774,2252968.2872955,0
+BNL.US,D,20220621,000000,19.6163,20.2374,19.6163,19.8588,677216.23800027,0
+BNL.US,D,20220622,000000,19.6647,20.3636,19.6647,20.0142,638309.11069702,0
+BNL.US,D,20220623,000000,20.0044,20.3539,19.9947,20.1694,567771.65516221,0
+BNL.US,D,20220624,000000,20.121,20.5771,20.0335,20.1501,2191529.1487085,0
+BNL.US,D,20220627,000000,20.2083,20.4703,20.0433,20.3636,587461.15071067,0
+BNL.US,D,20220628,000000,20.5771,20.6936,20.2471,20.383,725972.74929407,0
+BNL.US,D,20220629,000000,20.2748,20.4223,20.088,20.3338,369037.31398046,0
+BNL.US,D,20220630,000000,20.1274,20.4715,19.9995,20.1667,788581.05481861,0
+BNL.US,D,20220701,000000,20.147,20.8648,20.1274,20.8156,569317.80829656,0
+BNL.US,D,20220705,000000,20.56,20.973,20.3633,20.914,690048.72254068,0
+BNL.US,D,20220706,000000,20.8451,21.1499,20.7763,21.0516,953789.47788791,0
+BNL.US,D,20220707,000000,21.1794,21.2974,20.9336,20.973,912670.18217732,0
+BNL.US,D,20220708,000000,20.8451,21.0025,20.6976,20.9238,469406.39152942,0
+BNL.US,D,20220711,000000,20.8943,20.973,20.6976,20.9435,316424.63050243,0
+BNL.US,D,20220712,000000,20.9435,21.0811,20.6583,20.9041,388697.40414348,0
+BNL.US,D,20220713,000000,20.7861,21.0467,20.7566,20.9336,361109.61221537,0
+BNL.US,D,20220714,000000,20.56,21.0713,20.56,21.0418,368440.32091617,0
+BNL.US,D,20220715,000000,21.4056,21.5432,21.1401,21.4154,657515.14309704,0
+BNL.US,D,20220718,000000,21.5727,21.5727,20.973,21.1106,422250.04159465,0
+BNL.US,D,20220719,000000,21.2483,21.4941,21.1401,21.2679,440093.72696583,0
+BNL.US,D,20220720,000000,21.2679,21.4105,21.032,21.3073,425166.86631078,0
+BNL.US,D,20220721,000000,21.1794,21.4351,21.1106,21.4351,405690.85748444,0
+BNL.US,D,20220722,000000,21.4253,21.5727,21.3073,21.5039,557314.89152537,0
+BNL.US,D,20220725,000000,21.5432,21.8186,21.4548,21.7399,515506.05357017,0
+BNL.US,D,20220726,000000,21.7301,22.0054,21.5039,21.8972,684506.95898482,0
+BNL.US,D,20220727,000000,21.9071,21.9562,21.6219,21.8481,426766.64499923,0
+BNL.US,D,20220728,000000,21.9661,22.2807,21.9661,22.1627,647513.72947833,0
+BNL.US,D,20220729,000000,22.0545,22.3397,21.9759,22.2905,797796.30891654,0
+BNL.US,D,20220801,000000,22.1824,22.2709,21.9464,21.9955,466218.02141607,0
+BNL.US,D,20220802,000000,22.0447,22.1135,21.7006,21.7497,319199.07186422,0
+BNL.US,D,20220803,000000,21.9857,22.0201,21.6072,21.6317,487690.44827511,0
+BNL.US,D,20220804,000000,21.9366,21.9366,21.1991,21.4548,454805.9955654,0
+BNL.US,D,20220805,000000,21.4548,21.4892,21.1991,21.4253,345177.93188824,0
+BNL.US,D,20220808,000000,21.5629,21.7497,21.4892,21.6121,430178.76038369,0
+BNL.US,D,20220809,000000,21.6121,21.7104,21.4941,21.6514,419655.61347371,0
+BNL.US,D,20220810,000000,22.0152,22.0349,21.8382,22.0054,369697.36253024,0
+BNL.US,D,20220811,000000,20.855,20.9926,20.4223,20.619,5388557.0325383,0
+BNL.US,D,20220812,000000,20.678,20.8943,20.678,20.8353,1676352.456417,0
+BNL.US,D,20220815,000000,20.796,20.9435,20.6681,20.8648,839983.47978471,0
+BNL.US,D,20220816,000000,20.796,20.9975,20.6681,20.8058,1268349.9034724,0
+BNL.US,D,20220817,000000,20.5403,20.855,20.4223,20.5993,1187618.5415593,0
+BNL.US,D,20220818,000000,20.6976,20.7173,20.5502,20.5895,897147.34548195,0
+BNL.US,D,20220819,000000,20.5797,20.7222,20.3633,20.5797,1059911.8599763,0
+BNL.US,D,20220822,000000,20.4223,20.442,20.1175,20.2453,884400.98419628,0
+BNL.US,D,20220823,000000,20.1175,20.2158,20.0192,20.0192,727404.01257679,0
+BNL.US,D,20220824,000000,19.9799,20.1323,19.8619,19.8619,750219.92808646,0
+BNL.US,D,20220825,000000,19.8422,20.0192,19.793,20.0094,885342.74838287,0
+BNL.US,D,20220826,000000,19.9799,19.9799,19.6308,19.7144,948063.63299536,0
+BNL.US,D,20220829,000000,19.6652,19.6652,19.3899,19.4981,696578.01636131,0
+BNL.US,D,20220830,000000,19.6161,19.6161,18.9868,19.0654,1092850.2149559,0
+BNL.US,D,20220831,000000,19.1933,19.2572,18.7803,18.8196,1686851.194752,0
+BNL.US,D,20220901,000000,18.682,18.7016,18.4066,18.505,2172519.7993954,0
+BNL.US,D,20220902,000000,18.7606,19.0556,18.2592,18.3771,1449223.5465914,0
+BNL.US,D,20220906,000000,18.505,18.7705,18.4263,18.6426,1087027.7527872,0
+BNL.US,D,20220907,000000,18.5345,19.1539,18.5345,19.0556,974757.46086298,0
+BNL.US,D,20220908,000000,18.9179,19.1244,18.7803,18.9671,876398.02265819,0
+BNL.US,D,20220909,000000,19.0163,19.267,18.9573,19.1933,704729.46339751,0
+BNL.US,D,20220912,000000,19.3506,19.5472,19.2719,19.4587,742792.6021095,0
+BNL.US,D,20220913,000000,19.1244,19.1687,18.6721,18.7115,874034.45897608,0
+BNL.US,D,20220914,000000,18.6721,18.7705,18.328,18.7213,1374142.7697979,0
+BNL.US,D,20220915,000000,18.7901,19.085,18.5541,18.5935,1371124.2426858,0
+BNL.US,D,20220916,000000,18.5541,18.7705,18.4361,18.7705,2598255.1820996,0
+BNL.US,D,20220919,000000,18.6721,18.7508,18.4263,18.623,1046338.6582115,0
+BNL.US,D,20220920,000000,18.4263,18.5836,18.1608,18.3378,1083106.108399,0
+BNL.US,D,20220921,000000,18.4951,18.564,17.9838,18.0232,696386.81585691,0
+BNL.US,D,20220922,000000,17.9347,17.9838,17.4971,17.6495,1061890.9886017,0
+BNL.US,D,20220923,000000,17.5315,17.6151,16.8846,16.9908,1654435.5900876,0
+BNL.US,D,20220926,000000,16.8728,16.8728,15.9092,16.1353,1336983.765386,0
+BNL.US,D,20220927,000000,16.1845,16.1845,15.1717,15.2012,1620306.3000514,0
+BNL.US,D,20220928,000000,15.2995,15.978,15.1521,15.86,1378926.8505039,0
+BNL.US,D,20220929,000000,15.7,15.7,14.995,15.27,1427864,0
+BNL.US,D,20220930,000000,15.36,15.64,15.21,15.53,1650424,0
+BNL.US,D,20221003,000000,15.75,16.13,15.49,16.06,1718986,0
+BNL.US,D,20221004,000000,16.19,16.675,16.15,16.49,1681671,0
+BNL.US,D,20221005,000000,16.23,16.24,15.87,16.14,898964,0
+BNL.US,D,20221006,000000,15.95,16.12,15.5,15.6,670822,0
+BNL.US,D,20221007,000000,15.53,15.705,15.27,15.47,985223,0
+BNL.US,D,20221010,000000,15.59,15.65,15.06,15.13,869852,0
+BNL.US,D,20221011,000000,15.17,15.645,14.98,15.58,879473,0
+BNL.US,D,20221012,000000,15.57,15.82,15.4,15.78,1332934,0
+BNL.US,D,20221013,000000,15.47,16.23,15.14,16.12,1478855,0
+BNL.US,D,20221014,000000,16.35,16.4,15.655,15.78,876466,0
+BNL.US,D,20221017,000000,16.1,16.45,16.095,16.22,594708,0
+BNL.US,D,20221018,000000,16.56,16.73,16.18,16.39,754140,0
+BNL.US,D,20221019,000000,16.17,16.2,15.7,15.82,844261,0
+BNL.US,D,20221020,000000,15.9,16.01,15.71,15.75,939887,0
+BNL.US,D,20221021,000000,15.81,16.15,15.51,16.12,942061,0
+BNL.US,D,20221024,000000,16.16,16.31,16.0301,16.26,885293,0
+BNL.US,D,20221025,000000,16.26,17.01,16.25,16.76,1212621,0
+BNL.US,D,20221026,000000,16.81,17.01,16.71,16.94,587666,0
+BNL.US,D,20221027,000000,17.08,17.26,16.94,17.04,790304,0
+BNL.US,D,20221028,000000,17.05,17.39,16.89,17.36,597784,0
+BNL.US,D,20221031,000000,17.18,17.25,17.02,17.14,863794,0
+BNL.US,D,20221101,000000,17.31,17.385,17.14,17.27,514853,0
+BNL.US,D,20221102,000000,17.17,17.2,16.44,16.53,1047982,0
+BNL.US,D,20221103,000000,16.4,16.645,16.02,16.37,898835,0
+BNL.US,D,20221104,000000,16.59,16.76,16.22,16.59,886914,0
+BNL.US,D,20221107,000000,16.6,16.74,16.41,16.52,788338,0
+BNL.US,D,20221108,000000,16.51,16.725,16.31,16.67,1143868,0
+BNL.US,D,20221109,000000,16.62,17.1,16.5,16.73,1062097,0
+BNL.US,D,20221110,000000,17.41,17.67,17.3,17.6,1397881,0
+BNL.US,D,20221111,000000,17.58,17.74,17.355,17.55,834250,0
+BNL.US,D,20221114,000000,17.5,17.67,17.27,17.28,648845,0
+BNL.US,D,20221115,000000,17.54,17.695,17.4,17.62,938160,0
+BNL.US,D,20221116,000000,17.61,17.625,17.165,17.22,793951,0
+BNL.US,D,20221117,000000,16.99,17.13,16.84,17.06,969277,0
+BNL.US,D,20221118,000000,17.41,17.44,16.925,17.39,1426894,0
+BNL.US,D,20221121,000000,17.47,17.715,17.205,17.41,890611,0
+BNL.US,D,20221122,000000,17.53,17.53,17.13,17.36,884510,0
+BNL.US,D,20221123,000000,17.28,17.42,17.02,17.14,385643,0
+BNL.US,D,20221125,000000,17.24,17.39,17.2,17.38,193074,0
+BNL.US,D,20221128,000000,17.23,17.4,16.47,16.63,862385,0
+BNL.US,D,20221129,000000,16.62,16.86,16.46,16.59,716062,0
+BNL.US,D,20221130,000000,16.48,17,16.26,16.97,1245378,0
+BNL.US,D,20221201,000000,17.14,17.49,16.935,17.02,779819,0
+BNL.US,D,20221202,000000,16.83,17.395,16.82,17.27,708579,0
+BNL.US,D,20221205,000000,17.15,17.31,16.975,17.13,698154,0
+BNL.US,D,20221206,000000,17.13,17.27,16.98,17.04,579611,0
+BNL.US,D,20221207,000000,17,17.295,16.88,17.04,790600,0
+BNL.US,D,20221208,000000,17.04,17.29,16.96,17.09,594717,0
+BNL.US,D,20221209,000000,16.94,17.41,16.94,17.27,867541,0
+BNL.US,D,20221212,000000,17.35,17.44,17.21,17.43,755556,0
+BNL.US,D,20221213,000000,18,18.09,17.44,17.57,1087023,0
+BNL.US,D,20221214,000000,17.49,17.86,17.45,17.61,1375113,0
+BNL.US,D,20221215,000000,17.41,17.64,17.23,17.28,1318867,0
+BNL.US,D,20221216,000000,17.08,17.2,16.535,16.83,3035017,0
+BNL.US,D,20221219,000000,16.78,16.9,16.35,16.48,1308250,0
+BNL.US,D,20221220,000000,16.47,16.62,16.21,16.45,1215005,0
+BNL.US,D,20221221,000000,16.59,17.05,16.59,16.73,810054,0
+BNL.US,D,20221222,000000,16.64,16.79,16.37,16.78,482722,0
+BNL.US,D,20221223,000000,16.67,16.78,16.46,16.77,391967,0
+BNL.US,D,20221227,000000,16.7,16.79,16.53,16.76,623933,0
+BNL.US,D,20221228,000000,16.88,17.05,16.415,16.46,1044275,0
+BNL.US,D,20221229,000000,16.4,16.49,16.2,16.28,916006,0
+BNL.US,D,20221230,000000,16.23,16.37,15.855,16.21,1230752,0
+BNL.US,D,20230103,000000,16.45,16.73,16.02,16.19,805459,0
+BNL.US,D,20230104,000000,16.4,16.9,16.26,16.76,696999,0
+BNL.US,D,20230105,000000,16.69,16.69,16.4,16.44,708450,0
+BNL.US,D,20230106,000000,16.62,17.16,16.6,17.1,938014,0
+BNL.US,D,20230109,000000,17.12,17.47,16.92,17.37,1403635,0
+BNL.US,D,20230110,000000,17.31,17.42,17.18,17.34,615994,0
+BNL.US,D,20230111,000000,17.48,17.77,17.39,17.7,1078437,0
+BNL.US,D,20230112,000000,17.59,17.74,17.39,17.59,1001982,0
+BNL.US,D,20230113,000000,17.45,17.59,17.37,17.51,896398,0
+BNL.US,D,20230117,000000,17.56,17.85,17.4918,17.79,941274,0
+BNL.US,D,20230118,000000,17.87,17.93,17.42,17.51,902221,0
+BNL.US,D,20230119,000000,17.42,17.6,17.36,17.51,696125,0
+BNL.US,D,20230120,000000,17.56,17.72,17.24,17.71,557372,0
+BNL.US,D,20230123,000000,17.74,17.86,17.52,17.71,448946,0
+BNL.US,D,20230124,000000,17.725,17.8,17.46,17.48,432678,0
+BNL.US,D,20230125,000000,17.43,17.45,17.225,17.3,710718,0
+BNL.US,D,20230126,000000,17.42,17.73,17.36,17.72,690621,0
+BNL.US,D,20230127,000000,17.65,17.91,17.55,17.78,912005,0
+BNL.US,D,20230130,000000,17.69,17.98,17.69,17.79,620977,0
+BNL.US,D,20230131,000000,17.73,18.11,17.7296,18.11,1064623,0
+BNL.US,D,20230201,000000,18.07,18.17,17.61,18.04,654100,0
+BNL.US,D,20230202,000000,18.1,18.35,17.89,18.14,819907,0
+BNL.US,D,20230203,000000,17.96,17.96,17.58,17.79,909961,0
+BNL.US,D,20230206,000000,17.63,17.75,17.385,17.7,596027,0
+BNL.US,D,20230207,000000,17.54,17.955,17.38,17.74,999590,0
+BNL.US,D,20230208,000000,17.66,17.79,17.43,17.52,690702,0
+BNL.US,D,20230209,000000,17.71,17.71,17.37,17.54,1175677,0
+BNL.US,D,20230210,000000,17.53,18.02,17.49,17.9,1245534,0
+BNL.US,D,20230213,000000,17.91,18.24,17.91,18.18,653747,0
+BNL.US,D,20230214,000000,18.18,18.32,18,18.18,1196938,0
+BNL.US,D,20230215,000000,18.12,18.29,18.06,18.27,845762,0
+BNL.US,D,20230216,000000,18.06,18.54,17.91,18.39,876741,0
+BNL.US,D,20230217,000000,18.46,18.4628,18.16,18.38,778452,0
+BNL.US,D,20230221,000000,18.15,18.28,17.77,17.9,577309,0
+BNL.US,D,20230222,000000,17.93,18.04,17.58,17.69,606392,0
+BNL.US,D,20230223,000000,17.76,18.03,17.55,17.83,651250,0
+BNL.US,D,20230224,000000,17.64,17.83,17.5,17.62,802566,0
+BNL.US,D,20230227,000000,17.8,17.97,17.79,17.83,763456,0
+BNL.US,D,20230228,000000,17.83,18.15,17.75,17.75,1180827,0
+BNL.US,D,20230301,000000,17.62,17.74,17.44,17.7,701808,0
+BNL.US,D,20230302,000000,17.73,18.15,17.64,18.12,946760,0
+BNL.US,D,20230303,000000,18.14,18.185,17.95,18.15,963303,0
+BNL.US,D,20230306,000000,18.23,18.23,17.525,17.61,1398555,0
+BNL.US,D,20230307,000000,17.64,17.64,17.11,17.26,734180,0
+BNL.US,D,20230308,000000,17.27,17.5,17.18,17.41,654775,0
+BNL.US,D,20230309,000000,17.4,17.58,17.25,17.29,599484,0
+BNL.US,D,20230310,000000,17.2,17.21,16.09,16.19,953317,0
+BNL.US,D,20230313,000000,16.19,16.92,16.16,16.62,1070919,0
+BNL.US,D,20230314,000000,17.06,17.21,16.82,16.96,1026651,0
+BNL.US,D,20230315,000000,16.92,17.15,16.78,17.01,1680206,0
+BNL.US,D,20230316,000000,16.8,17.02,16.6,16.88,1147302,0
+BNL.US,D,20230317,000000,16.83,16.83,16.56,16.68,1792529,0
+BNL.US,D,20230320,000000,16.71,17.005,16.64,16.95,1313158,0
+BNL.US,D,20230321,000000,17.28,17.28,16.735,16.88,1255588,0
+BNL.US,D,20230322,000000,16.75,16.92,16.345,16.42,935976,0
+BNL.US,D,20230323,000000,16.44,16.93,16.215,16.31,833852,0
+BNL.US,D,20230324,000000,16.2,16.81,16.16,16.8,726315,0
+BNL.US,D,20230327,000000,16.96,16.98,16.72,16.76,675820,0
+BNL.US,D,20230328,000000,16.5,16.83,16.5,16.76,916569,0
+BNL.US,D,20230329,000000,16.94,16.99,16.76,16.9,855479,0
+BNL.US,D,20230330,000000,16.74,16.875,16.63,16.78,766183,0
+BNL.US,D,20230331,000000,16.93,17.02,16.745,17.01,1272573,0
+BNL.US,D,20230403,000000,16.98,17.04,16.65,16.79,788703,0
+BNL.US,D,20230404,000000,16.86,16.87,16.62,16.82,708770,0
+BNL.US,D,20230405,000000,16.76,16.88,16.62,16.69,615562,0
+BNL.US,D,20230406,000000,16.83,16.83,16.495,16.54,633048,0
+BNL.US,D,20230410,000000,16.46,16.5605,16.32,16.53,1335501,0
+BNL.US,D,20230411,000000,16.64,16.73,16.2425,16.35,1085596,0
+BNL.US,D,20230412,000000,16.54,16.54,16.13,16.14,647389,0
+BNL.US,D,20230413,000000,16.12,16.19,15.98,16.14,888330,0
+BNL.US,D,20230414,000000,16.21,16.315,15.805,15.96,607305,0
+BNL.US,D,20230417,000000,15.96,16.295,15.87,16.26,794057,0
+BNL.US,D,20230418,000000,16.26,16.28,15.96,15.99,918078,0
+BNL.US,D,20230419,000000,15.95,16.125,15.81,16.11,735237,0
+BNL.US,D,20230420,000000,16.05,16.11,15.92,16.01,601712,0
+BNL.US,D,20230421,000000,16.01,16.13,15.84,16.02,726341,0
+BNL.US,D,20230424,000000,16.03,16.13,15.66,15.81,636721,0
+BNL.US,D,20230425,000000,15.7,15.92,15.53,15.84,775702,0
+BNL.US,D,20230426,000000,15.68,15.88,15.46,15.54,582905,0
+BNL.US,D,20230427,000000,15.55,15.955,15.55,15.88,700861,0
+BNL.US,D,20230428,000000,15.94,16.22,15.94,16.17,706255,0
+BNL.US,D,20230501,000000,16.08,16.24,16.06,16.16,954601,0
+BNL.US,D,20230502,000000,16.07,16.15,15.8,16.06,936841,0
+BNL.US,D,20230503,000000,16.14,16.365,15.93,15.94,1816060,0
+BNL.US,D,20230504,000000,15.87,16.235,15.58,16.08,1076156,0
+BNL.US,D,20230505,000000,16.26,16.475,16.195,16.33,1076447,0
+BNL.US,D,20230508,000000,16.33,16.41,16.17,16.3,1062330,0
+BNL.US,D,20230509,000000,16.26,16.295,16.03,16.17,949071,0
+BNL.US,D,20230510,000000,16.35,16.36,16.11,16.27,872031,0
+BNL.US,D,20230511,000000,16.12,16.19,15.78,16.06,1050987,0
+BNL.US,D,20230512,000000,16.15,16.18,15.96,16.11,916674,0
+BNL.US,D,20230515,000000,16.16,16.2789,16.06,16.16,822545,0
+BNL.US,D,20230516,000000,16.18,16.18,15.85,15.85,585818,0
+BNL.US,D,20230517,000000,15.96,16.105,15.785,16.03,1067900,0
+BNL.US,D,20230518,000000,15.97,16.115,15.92,16.02,1052579,0
+BNL.US,D,20230519,000000,16.13,16.19,15.765,15.89,894658,0
+BNL.US,D,20230522,000000,15.93,16.11,15.835,15.98,757552,0
+BNL.US,D,20230523,000000,15.99,16.21,15.9,15.92,850099,0
+BNL.US,D,20230524,000000,15.87,15.94,15.525,15.54,625812,0
+BNL.US,D,20230525,000000,15.57,15.57,15.16,15.19,926166,0
+BNL.US,D,20230526,000000,15.2,15.44,15.085,15.41,1036344,0
+BNL.US,D,20230530,000000,15.41,15.51,15.22,15.26,876611,0
+BNL.US,D,20230531,000000,15.32,15.71,15.29,15.68,2934251,0
+BNL.US,D,20230601,000000,15.64,15.73,15.4,15.64,717796,0
+BNL.US,D,20230602,000000,15.83,16.16,15.81,16.13,890423,0
+BNL.US,D,20230605,000000,16.14,16.28,15.89,15.91,621959,0
+BNL.US,D,20230606,000000,15.81,16.27,15.81,16.22,816228,0
+BNL.US,D,20230607,000000,16.38,16.605,16.33,16.41,1607800,0
+BNL.US,D,20230608,000000,16.27,16.39,16.12,16.22,737707,0
+BNL.US,D,20230609,000000,16.17,16.32,16.121,16.29,680390,0
+BNL.US,D,20230612,000000,16.25,16.45,16.2,16.39,1037393,0
+BNL.US,D,20230613,000000,16.36,16.675,16.31,16.47,955869,0
+BNL.US,D,20230614,000000,16.52,16.69,16.2,16.32,1164371,0
+BNL.US,D,20230615,000000,16.3,16.4,16.14,16.4,875857,0
+BNL.US,D,20230616,000000,16.48,16.51,16.29,16.37,3065029,0
+BNL.US,D,20230620,000000,16.27,16.34,15.99,16.08,832037,0
+BNL.US,D,20230621,000000,15.97,16.01,15.6,15.65,827319,0
+BNL.US,D,20230622,000000,15.74,15.74,15.28,15.45,979556,0
+BNL.US,D,20230623,000000,15.31,15.445,15.18,15.2,2831351,0
+BNL.US,D,20230626,000000,15.15,15.55,15.15,15.53,891309,0
+BNL.US,D,20230627,000000,15.6,15.84,15.39,15.83,885294,0
+BNL.US,D,20230628,000000,15.87,15.87,15.6,15.66,1412211,0
+BNL.US,D,20230629,000000,15.34,15.675,15.29,15.59,2369890,0
+BNL.US,D,20230630,000000,15.63,15.69,15.2325,15.44,1858282,0
+BNL.US,D,20230703,000000,15.5,15.665,15.495,15.59,938156,0
+BNL.US,D,20230705,000000,15.6,16.015,15.56,15.83,1147358,0
+BNL.US,D,20230706,000000,15.58,15.65,15.3164,15.61,1088643,0
+BNL.US,D,20230707,000000,15.53,15.7,15.43,15.43,1016084,0
+BNL.US,D,20230710,000000,15.39,15.475,15.26,15.36,1240966,0
+BNL.US,D,20230711,000000,15.43,15.98,15.42,15.97,1251415,0
+BNL.US,D,20230712,000000,16.23,16.42,16.09,16.13,1289938,0
+BNL.US,D,20230713,000000,16.12,16.13,15.93,15.98,685243,0
+BNL.US,D,20230714,000000,15.91,16.05,15.795,16.02,685557,0
+BNL.US,D,20230717,000000,15.91,16.095,15.835,15.95,623405,0
+BNL.US,D,20230718,000000,15.97,16.07,15.73,15.89,1456084,0
+BNL.US,D,20230719,000000,16.06,16.31,15.97,16.31,1375978,0
+BNL.US,D,20230720,000000,16.32,16.59,16.13,16.58,1245002,0
+BNL.US,D,20230721,000000,16.61,16.89,16.485,16.69,1223403,0
+BNL.US,D,20230724,000000,16.7,16.89,16.64,16.87,656312,0
+BNL.US,D,20230725,000000,16.82,16.98,16.75,16.87,1222288,0
+BNL.US,D,20230726,000000,16.87,17.115,16.87,17.05,1006032,0
+BNL.US,D,20230727,000000,17.14,17.32,16.84,16.87,1461835,0
+BNL.US,D,20230728,000000,16.97,17.08,16.46,16.52,795756,0
+BNL.US,D,20230731,000000,16.59,16.59,16.28,16.3,1638843,0
+BNL.US,D,20230801,000000,16.34,16.61,16.31,16.61,1299249,0
+BNL.US,D,20230802,000000,16.45,16.555,16.34,16.48,1173543,0
+BNL.US,D,20230803,000000,16.91,16.91,16.015,16.39,3143884,0
+BNL.US,D,20230804,000000,16.35,16.67,16.205,16.32,1095656,0
+BNL.US,D,20230807,000000,16.26,16.59,16.18,16.59,1136033,0
+BNL.US,D,20230808,000000,16.41,16.59,16.3,16.51,787809,0
+BNL.US,D,20230809,000000,16.45,16.579,16.36,16.54,768450,0
+BNL.US,D,20230810,000000,16.55,16.76,16.44,16.48,812132,0
+BNL.US,D,20230811,000000,16.43,16.6,16.39,16.41,860063,0
+BNL.US,D,20230814,000000,16.32,16.38,16.125,16.36,611256,0
+BNL.US,D,20230815,000000,16.27,16.6,16.21,16.31,1508729,0
+BNL.US,D,20230816,000000,16.31,16.4,16.015,16.04,1118262,0
+BNL.US,D,20230817,000000,16.02,16.25,16.02,16.07,920422,0
+BNL.US,D,20230818,000000,15.95,16.21,15.92,16.03,775411,0
+BNL.US,D,20230821,000000,16.04,16.04,15.62,15.75,814716,0
+BNL.US,D,20230822,000000,15.82,15.86,15.58,15.66,959447,0
+BNL.US,D,20230823,000000,15.8,15.96,15.69,15.89,587065,0
+BNL.US,D,20230824,000000,15.84,16.185,15.84,15.85,744239,0
+BNL.US,D,20230825,000000,15.94,15.99,15.82,15.84,452711,0
+BNL.US,D,20230828,000000,15.85,16.175,15.85,16.04,628910,0
+BNL.US,D,20230829,000000,16.05,16.175,15.99,16.15,466716,0
+BNL.US,D,20230830,000000,16.18,16.28,16.12,16.27,697479,0
+BNL.US,D,20230831,000000,16.2,16.26,16.12,16.17,1044633,0
+BNL.US,D,20230901,000000,16.29,16.38,16.11,16.22,765338,0
+BNL.US,D,20230905,000000,16.2,16.21,15.985,16.01,797404,0
+BNL.US,D,20230906,000000,16.07,16.155,16.01,16.12,974835,0
+BNL.US,D,20230907,000000,16.17,16.615,16.17,16.52,1650345,0
+BNL.US,D,20230908,000000,16.5,16.58,16.455,16.51,588491,0
+BNL.US,D,20230911,000000,16.58,16.58,16.34,16.42,845524,0
+BNL.US,D,20230912,000000,16.34,16.46,16.11,16.15,745460,0
+BNL.US,D,20230913,000000,16.16,16.2,15.965,16.03,925005,0
+BNL.US,D,20230914,000000,16.17,16.33,16.15,16.29,668712,0
+BNL.US,D,20230915,000000,16.2,16.24,15.924,16.06,1463765,0
+BNL.US,D,20230918,000000,16.09,16.0925,15.845,15.87,627378,0
+BNL.US,D,20230919,000000,15.87,15.97,15.77,15.9,667334,0
+BNL.US,D,20230920,000000,16.03,16.195,15.96,15.97,593011,0
+BNL.US,D,20230921,000000,15.77,15.86,15.06,15.06,929766,0
+BNL.US,D,20230922,000000,15.08,15.16,14.85,14.86,883217,0
+BNL.US,D,20230925,000000,14.79,14.85,14.6,14.65,960918,0
+BNL.US,D,20230926,000000,14.51,14.5237,14.08,14.28,1366560,0
+BNL.US,D,20230927,000000,14.35,14.56,14.29,14.37,1540284,0
+BNL.US,D,20230928,000000,14.08,14.295,14.07,14.13,906666,0
+BNL.US,D,20230929,000000,14.31,14.42,14.155,14.3,1071325,0
+BNL.US,D,20231002,000000,14.18,14.38,14.18,14.33,1623830,0
+BNL.US,D,20231003,000000,14.22,14.2575,13.89,14.05,893159,0
+BNL.US,D,20231004,000000,14.08,14.29,13.93,14.26,1016162,0
+BNL.US,D,20231005,000000,14.26,14.35,14.075,14.22,835951,0
+BNL.US,D,20231006,000000,14.11,14.295,14,14.26,624936,0
+BNL.US,D,20231009,000000,14.14,14.675,14.14,14.6,797926,0
+BNL.US,D,20231010,000000,14.58,14.715,14.5,14.52,922589,0
+BNL.US,D,20231011,000000,14.66,14.935,14.66,14.91,825416,0
+BNL.US,D,20231012,000000,14.8,14.96,14.665,14.69,930283,0
+BNL.US,D,20231013,000000,14.79,14.802,14.405,14.46,756430,0
+BNL.US,D,20231016,000000,14.6,14.66,14.36,14.61,1210420,0
+BNL.US,D,20231017,000000,14.53,14.94,14.53,14.92,1529194,0
+BNL.US,D,20231018,000000,15.06,15.1,14.69,14.7,1266202,0
+BNL.US,D,20231019,000000,14.54,14.6,14.15,14.16,1049593,0
+BNL.US,D,20231020,000000,14.25,14.4,14.05,14.05,907430,0
+BNL.US,D,20231023,000000,13.94,14.175,13.84,14.03,786874,0
+BNL.US,D,20231024,000000,14.09,14.26,14,14.1,1377813,0
+BNL.US,D,20231025,000000,14,14.0206,13.745,13.78,872008,0
+BNL.US,D,20231026,000000,13.85,14.02,13.8,13.92,1131536,0
+BNL.US,D,20231027,000000,13.93,13.93,13.68,13.78,939022,0
+BNL.US,D,20231030,000000,13.91,14.09,13.73,13.97,1072774,0
+BNL.US,D,20231031,000000,14.04,14.15,13.91,14.15,1369638,0
+BNL.US,D,20231101,000000,14.12,14.225,13.96,14.09,2020789,0
+BNL.US,D,20231102,000000,14.2,14.595,14.01,14.36,3620204,0
+BNL.US,D,20231103,000000,14.62,15.105,14.6,14.94,1433276,0
+BNL.US,D,20231106,000000,14.88,14.93,14.65,14.78,830862,0
+BNL.US,D,20231107,000000,14.79,14.86,14.525,14.57,715329,0
+BNL.US,D,20231108,000000,14.57,14.669,14.48,14.62,678128,0
+BNL.US,D,20231109,000000,14.73,14.73,14.295,14.34,722446,0
+BNL.US,D,20231110,000000,14.45,14.58,14.3195,14.53,709710,0
+BNL.US,D,20231113,000000,14.42,14.66,14.29,14.53,1307432,0
+BNL.US,D,20231114,000000,15.12,15.33,15.04,15.23,1921641,0
+BNL.US,D,20231115,000000,15.3,15.42,15.255,15.31,1278988,0
+BNL.US,D,20231116,000000,15.38,15.42,15.165,15.41,915630,0
+BNL.US,D,20231117,000000,15.57,15.58,15.215,15.3,984394,0
+BNL.US,D,20231120,000000,15.25,15.33,15.09,15.32,973920,0
+BNL.US,D,20231121,000000,15.28,15.65,15.17,15.6,1248156,0
+BNL.US,D,20231122,000000,15.76,15.88,15.65,15.81,979847,0
+BNL.US,D,20231124,000000,15.84,15.92,15.7,15.88,293101,0
+BNL.US,D,20231127,000000,15.88,16.01,15.72,15.87,1222844,0
+BNL.US,D,20231128,000000,15.8,15.95,15.76,15.84,1425461,0
+BNL.US,D,20231129,000000,16.04,16.09,15.825,15.87,1084521,0
+BNL.US,D,20231130,000000,15.93,16.02,15.795,16,1230699,0
+BNL.US,D,20231201,000000,15.98,16.445,15.86,16.44,1000062,0
+BNL.US,D,20231204,000000,16.39,16.51,16.2,16.5,1075129,0
+BNL.US,D,20231205,000000,16.45,16.51,16.325,16.46,1088484,0
+BNL.US,D,20231206,000000,16.58,16.845,16.55,16.63,1528787,0
+BNL.US,D,20231207,000000,16.59,16.7,16.485,16.51,1671213,0
+BNL.US,D,20231208,000000,16.44,16.53,16.21,16.38,881364,0
+BNL.US,D,20231211,000000,16.43,16.56,16.385,16.5,720233,0
+BNL.US,D,20231212,000000,16.55,16.59,16.4,16.43,639925,0
+BNL.US,D,20231213,000000,16.43,17.205,16.42,17.08,2048887,0
+BNL.US,D,20231214,000000,17.41,17.575,17.23,17.39,1383173,0
+BNL.US,D,20231215,000000,17.36,17.37,17.07,17.19,1968685,0
+BNL.US,D,20231218,000000,17.43,17.43,17.125,17.13,1288711,0
+BNL.US,D,20231219,000000,17.23,17.425,17.15,17.26,1081850,0
+BNL.US,D,20231220,000000,17.24,17.52,17.04,17.04,1018627,0
+BNL.US,D,20231221,000000,17.14,17.25,17.05,17.24,680460,0
+BNL.US,D,20231222,000000,17.32,17.508,17.28,17.33,729196,0
+BNL.US,D,20231226,000000,17.34,17.54,17.31,17.48,534126,0
+BNL.US,D,20231227,000000,17.47,17.59,17.39,17.46,722215,0
+BNL.US,D,20231228,000000,17.11,17.46,17.11,17.46,954006,0
+BNL.US,D,20231229,000000,17.33,17.41,17.17,17.22,1188756,0
+BNL.US,D,20240102,000000,17.13,17.56,17.05,17.55,1161778,0
+BNL.US,D,20240103,000000,17.47,17.47,17.01,17.02,1234822,0
+BNL.US,D,20240104,000000,17.1,17.1,16.81,16.82,977399,0
+BNL.US,D,20240105,000000,16.66,16.91,16.59,16.73,974573,0
+BNL.US,D,20240108,000000,16.69,17.35,16.69,17.35,1096326,0
+BNL.US,D,20240109,000000,17.14,17.26,17.02,17.12,906111,0
+BNL.US,D,20240110,000000,17.16,17.295,17.01,17.07,975969,0
+BNL.US,D,20240111,000000,17.05,17.07,16.77,16.94,850453,0
+BNL.US,D,20240112,000000,17.17,17.23,16.9,16.97,616690,0
+BNL.US,D,20240116,000000,16.97,17.04,16.78,16.89,674988,0
+BNL.US,D,20240117,000000,16.72,16.805,16.425,16.57,885528,0
+BNL.US,D,20240118,000000,16.62,16.7,16.36,16.45,702319,0
+BNL.US,D,20240119,000000,16.51,16.69,16.28,16.64,817972,0
+BNL.US,D,20240122,000000,16.77,16.95,16.615,16.75,671855,0
+BNL.US,D,20240123,000000,16.88,16.93,16.6,16.75,574320,0
+BNL.US,D,20240124,000000,16.95,16.95,16.38,16.43,861121,0
+BNL.US,D,20240125,000000,16.69,16.76,16.41,16.49,775507,0
+BNL.US,D,20240126,000000,16.57,16.62,16.33,16.34,561453,0
+BNL.US,D,20240129,000000,16.31,16.52,16.255,16.52,1459171,0
+BNL.US,D,20240130,000000,16.49,16.49,16.19,16.32,702292,0
+BNL.US,D,20240131,000000,16.3,16.485,16.06,16.07,1123238,0
+BNL.US,D,20240201,000000,16.07,16.47,15.92,16.46,1197155,0
+BNL.US,D,20240202,000000,16.2,16.34,16.06,16.14,1065466,0
+BNL.US,D,20240205,000000,15.95,16,15.75,15.81,714484,0
+BNL.US,D,20240206,000000,15.77,16.09,15.7201,16.03,735032,0
+BNL.US,D,20240207,000000,16.03,16.06,15.835,15.87,772720,0
+BNL.US,D,20240208,000000,15.82,16.11,15.82,16.04,1392623,0
+BNL.US,D,20240209,000000,16.02,16.065,15.785,15.98,871014,0
+BNL.US,D,20240212,000000,15.97,16.15,15.95,15.98,839191,0
+BNL.US,D,20240213,000000,15.52,15.69,15.285,15.41,1739882,0
+BNL.US,D,20240214,000000,15.51,15.54,15.25,15.34,1497260,0
+BNL.US,D,20240215,000000,15.5,15.865,15.5,15.81,1100261,0
+BNL.US,D,20240216,000000,15.58,15.78,15.48,15.63,1234473,0
+BNL.US,D,20240220,000000,15.52,15.73,15.4,15.51,1305914,0
+BNL.US,D,20240221,000000,15.53,15.73,15.45,15.67,2293230,0
+BNL.US,D,20240222,000000,15.4,15.47,14.69,14.89,3433433,0
+BNL.US,D,20240223,000000,14.87,15.045,14.78,14.79,1862188,0
+BNL.US,D,20240226,000000,14.75,14.805,14.515,14.56,1226902,0
+BNL.US,D,20240227,000000,14.82,14.96,14.715,14.91,1699122,0
+BNL.US,D,20240228,000000,14.87,14.93,14.64,14.72,1378467,0
+BNL.US,D,20240229,000000,14.89,15.03,14.86,14.91,1832372,0
+BNL.US,D,20240301,000000,14.88,15.08,14.81,15.08,1230918,0
+BNL.US,D,20240304,000000,15.09,15.1123,14.81,15.04,859284,0
+BNL.US,D,20240305,000000,15,15.185,14.62,14.67,1325465,0
+BNL.US,D,20240306,000000,14.81,14.89,14.645,14.76,1041239,0
+BNL.US,D,20240307,000000,14.61,14.7632,14.5901,14.7,1412891,0
+BNL.US,D,20240308,000000,14.84,14.94,14.69,14.81,1837302,0
+BNL.US,D,20240311,000000,14.81,14.94,14.755,14.79,1167379,0
+BNL.US,D,20240312,000000,14.79,14.81,14.53,14.79,2334310,0
+BNL.US,D,20240313,000000,14.75,14.94,14.75,14.8,3640355,0
+BNL.US,D,20240314,000000,14.84,14.87,14.5,14.74,2425497,0
+BNL.US,D,20240315,000000,14.57,14.965,14.57,14.9,3872583,0
+BNL.US,D,20240318,000000,14.78,15,14.78,14.97,2002202,0
+BNL.US,D,20240319,000000,15.01,15.12,14.93,14.94,1294250,0
+BNL.US,D,20240320,000000,14.86,15.23,14.81,15.11,1673278,0
+BNL.US,D,20240321,000000,15.19,15.31,15.07,15.16,1056731,0
+BNL.US,D,20240322,000000,15.2,15.22,15.01,15.02,1362167,0
+BNL.US,D,20240325,000000,15.09,15.1999,15.035,15.11,1332686,0
+BNL.US,D,20240326,000000,15.17,15.24,15.12,15.18,1636281,0
+BNL.US,D,20240327,000000,15,15.45,14.96,15.44,1432540,0
+BNL.US,D,20240328,000000,15.52,15.68,15.52,15.67,1627673,0
+BNL.US,D,20240401,000000,15.72,15.72,15.46,15.47,1050380,0
+BNL.US,D,20240402,000000,15.34,15.35,14.915,15.06,1143632,0
+BNL.US,D,20240403,000000,14.97,15.01,14.78,14.85,1373436,0
+BNL.US,D,20240404,000000,15,15.22,14.87,14.88,1230702,0
+BNL.US,D,20240405,000000,14.82,15.075,14.705,15.06,769662,0
+BNL.US,D,20240408,000000,15.12,15.2,15.06,15.19,836235,0
+BNL.US,D,20240409,000000,15,15.3862,14.99,15.37,1589909,0
+BNL.US,D,20240410,000000,14.94,14.98,14.64,14.69,1358112,0
+BNL.US,D,20240411,000000,14.77,14.96,14.65,14.75,1121135,0
+BNL.US,D,20240412,000000,14.69,14.72,14.565,14.67,906665,0
+BNL.US,D,20240415,000000,14.72,14.787,14.35,14.46,1129179,0
+BNL.US,D,20240416,000000,14.37,14.51,14.22,14.36,994933,0
+BNL.US,D,20240417,000000,14.39,14.445,14.245,14.29,830262,0
+BNL.US,D,20240418,000000,14.31,14.46,14.205,14.32,1367402,0
+BNL.US,D,20240419,000000,14.31,14.53,14.31,14.51,848988,0
+BNL.US,D,20240422,000000,14.5,14.64,14.43,14.57,801555,0
+BNL.US,D,20240423,000000,14.59,14.705,14.53,14.55,915541,0
+BNL.US,D,20240424,000000,14.45,14.505,14.37,14.44,969113,0
+BNL.US,D,20240425,000000,14.31,14.38,14.23,14.35,1081943,0
+BNL.US,D,20240426,000000,14.4,14.54,14.33,14.33,863403,0
+BNL.US,D,20240429,000000,14.44,14.71,14.44,14.66,935859,0
+BNL.US,D,20240430,000000,14.55,14.74,14.49,14.56,1402906,0
+BNL.US,D,20240501,000000,14.57,14.86,14.48,14.62,1555746,0
+BNL.US,D,20240502,000000,14.84,15.32,14.655,15.24,2356052,0
+BNL.US,D,20240503,000000,15.52,15.57,15.1,15.23,853423,0
+BNL.US,D,20240506,000000,15.31,15.445,15.225,15.41,743696,0
+BNL.US,D,20240507,000000,15.51,15.52,15.15,15.18,1065040,0
+BNL.US,D,20240508,000000,15.06,15.125,14.91,15.01,1179490,0
+BNL.US,D,20240509,000000,15.11,15.265,15.035,15.23,1165850,0
+BNL.US,D,20240510,000000,15.25,15.34,15.15,15.24,756182,0
+BNL.US,D,20240513,000000,15.35,15.43,15.265,15.35,762392,0
+BNL.US,D,20240514,000000,15.42,15.56,15.285,15.49,1646309,0
+BNL.US,D,20240515,000000,15.77,15.85,15.645,15.68,1223778,0
+BNL.US,D,20240516,000000,15.73,15.75,15.64,15.65,721528,0
+BNL.US,D,20240517,000000,15.69,15.725,15.6,15.69,690093,0
+BNL.US,D,20240520,000000,15.7,15.76,15.6101,15.65,675002,0
+BNL.US,D,20240521,000000,15.61,15.71,15.53,15.68,716591,0
+BNL.US,D,20240522,000000,15.65,15.78,15.51,15.52,678035,0
+BNL.US,D,20240523,000000,15.51,15.56,15.1701,15.21,757478,0
+BNL.US,D,20240524,000000,15.35,15.38,15.07,15.1,576724,0
+BNL.US,D,20240528,000000,15.23,15.2985,14.935,14.96,902322,0
+BNL.US,D,20240529,000000,14.81,14.84,14.705,14.75,898282,0
+BNL.US,D,20240530,000000,14.9,15.13,14.865,15.1,823633,0
+BNL.US,D,20240531,000000,15.17,15.38,15.09,15.35,1007716,0
+BNL.US,D,20240603,000000,15.45,15.46,15.27,15.32,674164,0
+BNL.US,D,20240604,000000,15.33,15.45,15.27,15.35,910040,0
+BNL.US,D,20240605,000000,15.36,15.42,15.04,15.08,1418283,0
+BNL.US,D,20240606,000000,15.01,15.235,14.93,15.23,1193323,0
+BNL.US,D,20240607,000000,15.1,15.295,15.02,15.16,1137651,0
+BNL.US,D,20240610,000000,15.1,15.22,14.97,15.19,1052497,0
+BNL.US,D,20240611,000000,15.14,15.26,15.06,15.06,1357264,0
+BNL.US,D,20240612,000000,15.5,15.605,15.3,15.32,1621602,0
+BNL.US,D,20240613,000000,15.33,15.46,15.273,15.45,584222,0
+BNL.US,D,20240614,000000,15.35,15.44,15.255,15.28,587113,0
+BNL.US,D,20240617,000000,15.25,15.375,15.11,15.34,709914,0
+BNL.US,D,20240618,000000,15.33,15.48,15.31,15.44,953150,0
+BNL.US,D,20240620,000000,15.45,15.68,15.37,15.59,1675603,0
+BNL.US,D,20240621,000000,15.61,15.755,15.52,15.73,2316515,0
+BNL.US,D,20240624,000000,15.79,16.1,15.7,16.03,1100733,0
+BNL.US,D,20240625,000000,16.03,16.11,15.805,15.93,1353009,0
+BNL.US,D,20240626,000000,15.79,15.88,15.44,15.56,1629573,0
+BNL.US,D,20240627,000000,15.65,15.79,15.59,15.78,874163,0
+BNL.US,D,20240628,000000,15.59,15.91,15.52,15.87,2830179,0
+BNL.US,D,20240701,000000,15.83,15.87,15.565,15.64,912377,0
+BNL.US,D,20240702,000000,15.67,15.83,15.62,15.82,822960,0
+BNL.US,D,20240703,000000,15.88,15.93,15.74,15.76,330581,0
+BNL.US,D,20240705,000000,15.8,15.91,15.72,15.81,626866,0
+BNL.US,D,20240708,000000,15.91,16.04,15.89,15.98,680563,0
+BNL.US,D,20240709,000000,15.89,15.99,15.815,15.92,781730,0
+BNL.US,D,20240710,000000,16.03,16.099,15.91,16,2077155,0
+BNL.US,D,20240711,000000,16.24,16.73,16.09,16.64,1465400,0
+BNL.US,D,20240712,000000,16.81,16.99,16.715,16.83,957494,0
+BNL.US,D,20240715,000000,16.97,17.1,16.83,17,966035,0
+BNL.US,D,20240716,000000,17.13,17.3,17.05,17.27,1110039,0
+BNL.US,D,20240717,000000,17.24,17.49,17.24,17.43,1941622,0
+BNL.US,D,20240718,000000,17.3,17.63,17.275,17.33,866601,0
+BNL.US,D,20240719,000000,17.37,17.5,17.23,17.28,795411,0
+BNL.US,D,20240722,000000,17.23,17.46,17.02,17.4,1122648,0
+BNL.US,D,20240723,000000,17.37,17.785,17.35,17.68,998869,0
+BNL.US,D,20240724,000000,17.67,17.905,17.5728,17.65,2899328,0
+BNL.US,D,20240725,000000,17.68,17.98,17.64,17.67,1454764,0
+BNL.US,D,20240726,000000,17.86,18.075,17.72,18.02,1005159,0
+BNL.US,D,20240729,000000,18.06,18.1,17.84,18.03,948847,0
+BNL.US,D,20240730,000000,18.01,18.03,17.8,17.97,2329622,0
+BNL.US,D,20240731,000000,17.95,17.97,17.38,17.41,1808014,0
+BNL.US,D,20240801,000000,17.54,17.6,17.17,17.32,1525554,0
+BNL.US,D,20240802,000000,17.04,17.335,17.01,17.18,1300535,0
+BNL.US,D,20240805,000000,16.68,16.87,16.5,16.75,1584771,0
+BNL.US,D,20240806,000000,16.73,17.385,16.67,17.2,1663671,0
+BNL.US,D,20240807,000000,17.37,17.55,17.005,17.12,1203314,0
+BNL.US,D,20240808,000000,17.13,17.29,17.08,17.16,819067,0
+BNL.US,D,20240809,000000,17.23,17.2599,17.07,17.24,620632,0
+BNL.US,D,20240812,000000,17.12,17.12,16.785,17.01,753836,0
+BNL.US,D,20240813,000000,17.18,17.3,17.12,17.17,1052691,0
+BNL.US,D,20240814,000000,17.21,17.46,17.195,17.41,1117995,0
+BNL.US,D,20240815,000000,17.58,17.58,17.31,17.42,736927,0
+BNL.US,D,20240816,000000,17.43,17.635,17.42,17.55,880784,0
+BNL.US,D,20240819,000000,17.57,17.79,17.53,17.78,743267,0
+BNL.US,D,20240820,000000,17.8,17.83,17.54,17.66,1114845,0
+BNL.US,D,20240821,000000,17.75,17.975,17.705,17.95,867567,0
+BNL.US,D,20240822,000000,17.98,18.035,17.83,17.95,615447,0
+BNL.US,D,20240823,000000,18.05,18.32,17.99,18.17,850533,0
+BNL.US,D,20240826,000000,18.34,18.585,18.22,18.48,1225597,0
+BNL.US,D,20240827,000000,18.4,18.55,18.34,18.48,1113246,0
+BNL.US,D,20240828,000000,18.51,18.68,18.35,18.36,944283,0
+BNL.US,D,20240829,000000,18.32,18.32,18.015,18.11,1043893,0
+BNL.US,D,20240830,000000,18.16,18.335,18.015,18.3,1264142,0
+BNL.US,D,20240903,000000,18.16,18.41,18.16,18.36,974493,0
+BNL.US,D,20240904,000000,18.36,18.715,18.325,18.44,1147348,0
+BNL.US,D,20240905,000000,18.61,18.61,18.195,18.22,836645,0
+BNL.US,D,20240906,000000,18.19,18.275,18.01,18.25,691008,0
+BNL.US,D,20240909,000000,18.22,18.39,18.11,18.29,1279750,0
+BNL.US,D,20240910,000000,18.29,18.465,18.265,18.38,1298844,0
+BNL.US,D,20240911,000000,18.22,18.375,18.1,18.36,847580,0
+BNL.US,D,20240912,000000,18.3,18.415,18.145,18.3,996726,0
+BNL.US,D,20240913,000000,18.57,18.66,18.46,18.64,871235,0
+BNL.US,D,20240916,000000,18.81,18.81,18.63,18.72,931967,0
+BNL.US,D,20240917,000000,18.75,18.82,18.53,18.58,1699498,0
+BNL.US,D,20240918,000000,18.58,19.1,18.58,18.77,1200523,0
+BNL.US,D,20240919,000000,18.98,19,18.69,18.76,712447,0
+BNL.US,D,20240920,000000,18.7,18.89,18.66,18.73,2594541,0
+BNL.US,D,20240923,000000,18.92,19.02,18.835,18.92,782360,0
+BNL.US,D,20240924,000000,18.86,18.91,18.78,18.8,774273,0
+BNL.US,D,20240925,000000,18.87,18.91,18.625,18.65,694439,0
+BNL.US,D,20240926,000000,18.78,18.79,18.63,18.73,951705,0
+BNL.US,D,20240927,000000,18.84,19.04,18.72,18.84,1215042,0
+BNL.US,D,20240930,000000,18.63,19.15,18.57,18.95,1755113,0
+BNL.US,D,20241001,000000,18.93,19,18.66,18.66,1226063,0
+BNL.US,D,20241002,000000,18.5,18.56,18.3,18.47,1146409,0
+BNL.US,D,20241003,000000,18.35,18.47,18.295,18.42,711911,0
+BNL.US,D,20241004,000000,18.42,18.42,18.025,18.17,769112,0
+BNL.US,D,20241007,000000,18.15,18.15,17.98,18.09,1064875,0
+BNL.US,D,20241008,000000,18.17,18.3,18.05,18.2,1025311,0
+BNL.US,D,20241009,000000,18.2,18.23,18.055,18.13,1087159,0
+BNL.US,D,20241010,000000,18,18.16,17.94,18.07,977403,0
+BNL.US,D,20241011,000000,18.09,18.18,18.07,18.14,614539,0
+BNL.US,D,20241014,000000,18.09,18.355,18.05,18.31,333517,0
+BNL.US,D,20241015,000000,18.39,18.665,18.35,18.53,1093346,0
+BNL.US,D,20241016,000000,18.59,18.8099,18.555,18.68,872851,0
+BNL.US,D,20241017,000000,18.6,18.645,18.375,18.61,946567,0
+BNL.US,D,20241018,000000,18.64,18.72,18.57,18.71,827858,0
+BNL.US,D,20241021,000000,18.68,18.68,18.3401,18.38,573474,0
+BNL.US,D,20241022,000000,18.29,18.42,18.29,18.35,722609,0
+BNL.US,D,20241023,000000,18.24,18.415,18.21,18.24,882950,0
+BNL.US,D,20241024,000000,18.24,18.31,18.08,18.1,831930,0
+BNL.US,D,20241025,000000,18.21,18.21,17.73,17.79,858115,0
+BNL.US,D,20241028,000000,17.93,18.1,17.83,18.05,999546,0
+BNL.US,D,20241029,000000,17.93,18.12,17.83,18,783513,0
+BNL.US,D,20241030,000000,17.94,18.355,17.94,18.11,1302610,0
+BNL.US,D,20241031,000000,17.99,18.19,17.59,17.59,1377171,0
+BNL.US,D,20241101,000000,17.65,17.83,17.45,17.46,1224747,0
+BNL.US,D,20241104,000000,17.52,17.7,17.49,17.54,837877,0
+BNL.US,D,20241105,000000,17.43,17.67,17.4,17.64,1077337,0
+BNL.US,D,20241106,000000,18.1,18.22,17.55,17.7,2163691,0
+BNL.US,D,20241107,000000,17.7,17.76,17.375,17.53,1343933,0
+BNL.US,D,20241108,000000,17.57,17.725,17.495,17.64,1453789,0
+BNL.US,D,20241111,000000,17.66,17.82,17.61,17.62,782569,0
+BNL.US,D,20241112,000000,17.64,17.66,17.1,17.2,1694526,0
+BNL.US,D,20241113,000000,17.325,17.38,16.955,17.02,1275815,0
+BNL.US,D,20241114,000000,17.01,17.095,16.87,16.93,1170654,0
+BNL.US,D,20241115,000000,16.93,17.275,16.88,17.2,1091347,0
+BNL.US,D,20241118,000000,16.97,17.325,16.97,17.07,732299,0
+BNL.US,D,20241119,000000,17.04,17.1193,16.925,17.05,2137477,0
+BNL.US,D,20241120,000000,17.02,17.05,16.815,17.04,583159,0
+BNL.US,D,20241121,000000,17.055,17.285,17.01,17.18,780973,0
+BNL.US,D,20241122,000000,17.245,17.35,17.165,17.25,697834,0
+BNL.US,D,20241125,000000,17.3,17.48,17.26,17.38,1052449,0
+BNL.US,D,20241126,000000,17.31,17.44,17.255,17.44,980664,0
+BNL.US,D,20241127,000000,17.55,17.68,17.51,17.52,924874,0
+BNL.US,D,20241129,000000,17.6,17.74,17.48,17.51,645606,0
+BNL.US,D,20241202,000000,17.43,17.51,17.23,17.28,751064,0
+BNL.US,D,20241203,000000,17.315,17.36,17.06,17.17,1100877,0
+BNL.US,D,20241204,000000,17.14,17.225,17,17.18,970909,0
+BNL.US,D,20241205,000000,17.13,17.19,17.02,17.13,1018389,0
+BNL.US,D,20241206,000000,17.13,17.25,17.06,17.24,834512,0
+BNL.US,D,20241209,000000,17.24,17.33,17.19,17.2,807087,0
+BNL.US,D,20241210,000000,17.18,17.21,16.955,17.03,763568,0
+BNL.US,D,20241211,000000,17.035,17.15,16.805,16.89,1184194,0
+BNL.US,D,20241212,000000,16.92,17.28,16.89,16.94,1367114,0
+BNL.US,D,20241213,000000,16.81,16.99,16.8,16.9,801741,0
+BNL.US,D,20241216,000000,16.885,17.0295,16.82,16.9,668923,0
+BNL.US,D,20241217,000000,17.02,17.186,16.75,16.77,1219835,0
+BNL.US,D,20241218,000000,16.76,16.83,16.15,16.16,2065660,0
+BNL.US,D,20241219,000000,16.2014,16.32,15.84,15.86,1955658,0
+BNL.US,D,20241220,000000,15.34,16.4,15.34,16.07,4154406,0
+BNL.US,D,20241223,000000,16.02,16.11,15.865,16.02,884958,0
+BNL.US,D,20241224,000000,16,16.15,15.95,16.13,370702,0
+BNL.US,D,20241226,000000,16.04,16.25,16.02,16.16,705646,0
+BNL.US,D,20241227,000000,16.01,16.2,15.86,15.94,755497,0
+BNL.US,D,20241230,000000,15.95,15.99,15.72,15.93,806288,0
+BNL.US,D,20241231,000000,15.7,15.89,15.685,15.86,1117071,0
+BNL.US,D,20250102,000000,15.8,15.91,15.62,15.69,945180,0
+BNL.US,D,20250103,000000,15.74,15.86,15.66,15.85,782046,0
+BNL.US,D,20250106,000000,15.75,15.8093,15.61,15.7,1054751,0
+BNL.US,D,20250107,000000,15.71,15.83,15.485,15.59,835859,0
+BNL.US,D,20250108,000000,15.51,15.655,15.35,15.56,1145670,0
+BNL.US,D,20250110,000000,15.355,15.425,15.1565,15.2,1099139,0
+BNL.US,D,20250113,000000,15.13,15.34,15.015,15.31,1107997,0
+BNL.US,D,20250114,000000,15.44,15.54,15.25,15.48,965221,0
+BNL.US,D,20250115,000000,15.755,15.8394,15.595,15.64,866661,0
+BNL.US,D,20250116,000000,15.6918,15.889,15.62,15.87,596849,0
+BNL.US,D,20250117,000000,15.925,15.96,15.7,15.75,781777,0
+BNL.US,D,20250121,000000,15.9,16.04,15.85,16.04,619285,0
+BNL.US,D,20250122,000000,15.93,15.94,15.65,15.67,795453,0
+BNL.US,D,20250123,000000,15.64,15.87,15.515,15.85,1058722,0
+BNL.US,D,20250124,000000,15.87,16.105,15.7401,16.04,1363206,0
+BNL.US,D,20250127,000000,16.15,16.51,16.09,16.34,1267783,0
+BNL.US,D,20250128,000000,16.265,16.415,16.07,16.17,885501,0
+BNL.US,D,20250129,000000,16.19,16.19,15.67,15.8,619490,0
+BNL.US,D,20250130,000000,15.985,16.01,15.64,15.78,2334435,0
+BNL.US,D,20250131,000000,15.755,15.87,15.63,15.74,1960877,0
+BNL.US,D,20250203,000000,15.52,15.735,15.3,15.63,911562,0
+BNL.US,D,20250204,000000,15.49,15.6291,15.4222,15.59,764225,0
+BNL.US,D,20250205,000000,15.67,15.79,15.63,15.68,913510,0
+BNL.US,D,20250206,000000,15.76,15.81,15.53,15.8,1027195,0
+BNL.US,D,20250207,000000,15.785,15.785,15.5,15.52,1818435,0
+BNL.US,D,20250210,000000,15.5,15.52,15.335,15.38,931599,0
+BNL.US,D,20250211,000000,15.37,15.495,15.27,15.49,759205,0
+BNL.US,D,20250212,000000,15.2,15.33,15.145,15.21,810576,0
+BNL.US,D,20250213,000000,15.285,15.68,15.275,15.62,1160180,0
+BNL.US,D,20250214,000000,15.675,15.72,15.315,15.35,1108946,0
+BNL.US,D,20250218,000000,15.35,15.725,15.3,15.68,1274017,0
+BNL.US,D,20250219,000000,15.53,15.725,15.4,15.55,814322,0
+BNL.US,D,20250220,000000,15.13,16.095,15.1,16.03,1439066,0
+BNL.US,D,20250221,000000,16.17,16.17,15.9,15.96,1015373,0
+BNL.US,D,20250224,000000,15.99,16.29,15.91,16.22,977735,0
+BNL.US,D,20250225,000000,16.25,16.62,16.21,16.53,1097450,0
+BNL.US,D,20250226,000000,16.495,16.65,16.47,16.64,1151359,0
+BNL.US,D,20250227,000000,16.64,17.055,16.59,16.81,1371300,0
+BNL.US,D,20250228,000000,16.945,16.95,16.685,16.85,1476984,0
+BNL.US,D,20250303,000000,17,17,16.685,16.84,841817,0
+BNL.US,D,20250304,000000,16.82,17.04,16.72,16.73,882155,0
+BNL.US,D,20250305,000000,16.66,16.92,16.635,16.84,988528,0
+BNL.US,D,20250306,000000,16.735,16.92,16.51,16.86,1317642,0
+BNL.US,D,20250307,000000,16.93,17.19,16.86,16.97,1413338,0
+BNL.US,D,20250310,000000,17.03,17.365,16.96,16.96,1922180,0
+BNL.US,D,20250311,000000,17.055,17.2,16.785,16.92,2098278,0
+BNL.US,D,20250312,000000,16.87,16.87,16.515,16.68,1649730,0
+BNL.US,D,20250313,000000,16.78,17.07,16.66,16.66,782432,0
+BNL.US,D,20250314,000000,16.74,17.09,16.63,17.06,938459,0
+BNL.US,D,20250317,000000,17.1,17.28,17.07,17.11,984603,0
+BNL.US,D,20250318,000000,17.165,17.24,17.075,17.21,1463986,0
+BNL.US,D,20250319,000000,17.195,17.3,16.98,17.25,1217147,0
+BNL.US,D,20250320,000000,17.21,17.33,17.04,17.17,908417,0
+BNL.US,D,20250321,000000,17.045,17.095,16.785,16.86,2385079,0
+BNL.US,D,20250324,000000,17.08,17.275,16.93,17.2,1132723,0
+BNL.US,D,20250325,000000,17.2,17.23,16.68,16.8,3415959,0
+BNL.US,D,20250326,000000,16.81,17.18,16.81,17.15,3454139,0
+BNL.US,D,20250327,000000,17.155,17.195,17.035,17.05,1791267,0
+BNL.US,D,20250328,000000,17.13,17.15,16.79,16.97,1406677,0
+BNL.US,D,20250331,000000,16.81,17.13,16.71,17.04,1816769,0
+BNL.US,D,20250401,000000,17.125,17.135,16.88,17.1,1181135,0
+BNL.US,D,20250402,000000,17.09,17.2,16.955,17.13,1309771,0
+BNL.US,D,20250403,000000,16.915,17.09,16.635,16.72,1712453,0
+BNL.US,D,20250404,000000,16.5,16.6,16.13,16.18,1813308,0
+BNL.US,D,20250407,000000,15.855,16.25,15.16,15.3,2347766,0
+BNL.US,D,20250408,000000,15.65,15.65,14.502,14.72,2525706,0
+BNL.US,D,20250409,000000,14.575,15.61,13.96,15.36,3390574,0
+BNL.US,D,20250410,000000,15.225,15.4,14.49,14.9,2462370,0
+BNL.US,D,20250411,000000,14.8,15.13,14.57,15.07,1256906,0
+BNL.US,D,20250414,000000,15.15,15.69,15.15,15.62,1548074,0
+BNL.US,D,20250415,000000,15.605,15.87,15.55,15.77,781727,0
+BNL.US,D,20250416,000000,15.87,16.105,15.79,15.95,1167837,0
+BNL.US,D,20250417,000000,15.95,16.265,15.91,16.09,746334,0
+BNL.US,D,20250421,000000,15.96,16.08,15.725,15.94,1250384,0
+BNL.US,D,20250422,000000,16.095,16.23,15.93,16.15,1550896,0
+BNL.US,D,20250423,000000,16.265,16.36,15.97,16.09,908269,0
+BNL.US,D,20250424,000000,16.14,16.14,15.89,15.94,740821,0
+BNL.US,D,20250425,000000,15.945,15.945,15.77,15.93,588618,0
+BNL.US,D,20250428,000000,15.925,16.05,15.82,15.97,1025641,0
+BNL.US,D,20250429,000000,16,16.3,15.83,16.05,2595345,0
+BNL.US,D,20250430,000000,16.045,16.22,15.87,16.18,1726838,0
+BNL.US,D,20250501,000000,16.06,16.07,15.44,15.86,2005882,0
+BNL.US,D,20250502,000000,16,16.21,15.92,16.2,1401594,0
+BNL.US,D,20250505,000000,16.19,16.21,16.02,16.03,1104174,0
+BNL.US,D,20250506,000000,16.02,16.05,15.81,15.97,965405,0
+BNL.US,D,20250507,000000,16.22,16.54,16.13,16.27,2056818,0
+BNL.US,D,20250508,000000,16.345,16.345,16.11,16.28,1315150,0
+BNL.US,D,20250509,000000,16.31,16.4,16.185,16.33,804857,0
+BNL.US,D,20250512,000000,16.5,16.59,16.255,16.28,1039916,0
+BNL.US,D,20250513,000000,16.36,16.36,15.84,15.97,1073856,0
+BNL.US,D,20250514,000000,15.84,15.87,15.68,15.79,916004,0
+BNL.US,D,20250515,000000,15.825,16.255,15.825,16.15,1770764,0
+BNL.US,D,20250516,000000,16.16,16.26,16.075,16.15,1870342,0
+BNL.US,D,20250519,000000,16.1,16.19,15.99,16.17,1373094,0
+BNL.US,D,20250520,000000,16.12,16.15,15.93,15.96,2209002,0
+BNL.US,D,20250521,000000,15.855,15.885,15.52,15.57,1682596,0
+BNL.US,D,20250522,000000,15.5,15.52,15.2808,15.43,1958537,0
+BNL.US,D,20250523,000000,15.365,15.5,15.295,15.46,2962579,0
+BNL.US,D,20250527,000000,15.59,15.78,15.43,15.73,3542808,0
+BNL.US,D,20250528,000000,15.735,15.8,15.53,15.76,4254049,0
+BNL.US,D,20250529,000000,15.875,15.99,15.7448,15.95,1719244,0
+BNL.US,D,20250530,000000,15.875,15.985,15.77,15.91,1381154,0
+BNL.US,D,20250602,000000,15.85,16.15,15.65,16.02,5357733,0
+BNL.US,D,20250603,000000,15.93,16.17,15.92,16.08,1769029,0
+BNL.US,D,20250604,000000,16.09,16.09,15.87,15.97,1556244,0
+BNL.US,D,20250605,000000,15.95,16.165,15.855,16.12,1607613,0
+BNL.US,D,20250606,000000,16.2,16.3,16.11,16.19,994153,0
+BNL.US,D,20250609,000000,16.18,16.435,16.07,16.31,1292669,0
+BNL.US,D,20250610,000000,16.375,16.48,16.205,16.28,1409572,0
+BNL.US,D,20250611,000000,16.385,16.48,16.24,16.32,1118369,0
+BNL.US,D,20250612,000000,16.33,16.4,16.19,16.31,957975,0
+BNL.US,D,20250613,000000,16.24,16.32,16.02,16.12,1226430,0
+BNL.US,D,20250616,000000,16.17,16.27,15.94,16.02,1535476,0
+BNL.US,D,20250617,000000,16.07,16.26,15.85,16.2,1606135,0
+BNL.US,D,20250618,000000,16.14,16.405,16.14,16.26,1916348,0
+BNL.US,D,20250620,000000,16.295,16.39,16.19,16.29,2068893,0
+BNL.US,D,20250623,000000,16.29,16.63,16.29,16.59,1987994,0
+BNL.US,D,20250624,000000,16.59,16.595,16.32,16.36,1647700,0
+BNL.US,D,20250625,000000,16.24,16.275,16.04,16.11,1764468,0
+BNL.US,D,20250626,000000,16.175,16.25,15.98,16.23,1734400,0
+BNL.US,D,20250627,000000,16.25,16.33,16.115,16.16,2256800,0
+BNL.US,D,20250630,000000,15.99,16.06,15.66,16.05,1518641,0
+BNL.US,D,20250701,000000,15.955,16.38,15.92,16.31,1498749,0
+BNL.US,D,20250702,000000,16.3,16.3,16.125,16.2,1553208,0
+BNL.US,D,20250703,000000,16.295,16.365,16.175,16.34,731260,0
+BNL.US,D,20250707,000000,16.33,16.37,15.985,16.05,1172391,0
+BNL.US,D,20250708,000000,16.05,16.094,15.91,15.92,1045788,0
+BNL.US,D,20250709,000000,15.975,16,15.79,15.86,1178614,0
+BNL.US,D,20250710,000000,15.84,16.05,15.8,16.02,1647859,0
+BNL.US,D,20250711,000000,15.975,16.115,15.81,16.03,1162995,0
+BNL.US,D,20250714,000000,16.015,16.22,15.965,16.14,1381615,0
+BNL.US,D,20250715,000000,16.1345,16.22,15.74,15.75,1345145,0
+BNL.US,D,20250716,000000,15.805,15.94,15.695,15.88,1549504,0
+BNL.US,D,20250717,000000,15.86,15.92,15.69,15.75,2168495,0
+BNL.US,D,20250718,000000,15.82,15.83,15.7,15.77,1732709,0
+BNL.US,D,20250721,000000,15.89,16,15.755,15.77,865446,0
+BNL.US,D,20250722,000000,15.77,16.065,15.75,16.02,1380425,0
+BNL.US,D,20250723,000000,15.95,16.04,15.83,15.87,780662,0
+BNL.US,D,20250724,000000,15.8,15.905,15.75,15.84,686139,0
+BNL.US,D,20250725,000000,15.85,15.88,15.67,15.88,661166,0
+BNL.US,D,20250728,000000,15.88,16,15.77,15.77,1036759,0
+BNL.US,D,20250729,000000,15.885,16.145,15.77,16.1,1175925,0
+BNL.US,D,20250730,000000,16.09,16.23,15.8,15.91,1884282,0
+BNL.US,D,20250731,000000,16.05,16.53,16.045,16.24,2772929,0
+BNL.US,D,20250801,000000,16.255,16.48,16.045,16.23,1611293,0
+BNL.US,D,20250804,000000,16.28,16.805,16.25,16.72,2508341,0
+BNL.US,D,20250805,000000,16.725,16.93,16.7,16.88,2078910,0
+BNL.US,D,20250806,000000,16.82,16.95,16.655,16.75,1414699,0
+BNL.US,D,20250807,000000,16.775,16.925,16.64,16.86,1331683,0
+BNL.US,D,20250808,000000,16.9,16.95,16.78,16.81,838928,0
+BNL.US,D,20250811,000000,16.81,16.855,16.605,16.64,990248,0
+BNL.US,D,20250812,000000,16.715,16.735,16.4846,16.67,927438,0
+BNL.US,D,20250813,000000,16.74,16.78,16.56,16.74,2355026,0
+BNL.US,D,20250814,000000,16.685,16.73,16.5801,16.71,1154716,0
+BNL.US,D,20250815,000000,16.7,16.78,16.62,16.78,1183411,0
+BNL.US,D,20250818,000000,16.78,16.82,16.6,16.6,1113646,0
+BNL.US,D,20250819,000000,16.81,17.11,16.73,17.11,1379840,0
+BNL.US,D,20250820,000000,17.09,17.495,17.09,17.39,2009767,0
+BNL.US,D,20250821,000000,17.69,17.88,17.552,17.8,4065566,0
+BNL.US,D,20250822,000000,17.885,18.445,17.885,18.24,3932265,0
+BNL.US,D,20250825,000000,18.17,18.35,18.125,18.22,1333319,0
+BNL.US,D,20250826,000000,18.18,18.37,18.075,18.31,1925653,0
+BNL.US,D,20250827,000000,18.345,18.45,18.23,18.38,1155599,0
+BNL.US,D,20250828,000000,18.395,18.45,18.22,18.45,1076841,0
+BNL.US,D,20250829,000000,18.475,18.645,18.45,18.59,1473312,0
+BNL.US,D,20250902,000000,18.38,18.5502,18.3,18.46,1950861,0
+BNL.US,D,20250903,000000,18.43,18.65,18.41,18.61,1500102,0
+BNL.US,D,20250904,000000,18.68,18.75,18.295,18.48,1641421,0
+BNL.US,D,20250905,000000,18.67,18.695,18.45,18.68,995887,0
+BNL.US,D,20250908,000000,18.57,18.63,18.465,18.54,946687,0
+BNL.US,D,20250909,000000,18.57,18.65,18.41,18.55,1620416,0
+BNL.US,D,20250910,000000,18.59,18.665,18.54,18.62,949546,0
+BNL.US,D,20250911,000000,18.67,18.81,18.65,18.76,877186,0
+BNL.US,D,20250912,000000,18.735,18.855,18.69,18.78,761751,0
+BNL.US,D,20250915,000000,18.802,18.855,18.59,18.6,1446821,0
+BNL.US,D,20250916,000000,18.51,18.65,18.405,18.5,1303685,0
+BNL.US,D,20250917,000000,18.535,18.735,18.395,18.44,1169474,0
+BNL.US,D,20250918,000000,18.39,18.63,18.32,18.55,1234131,0
+BNL.US,D,20250919,000000,18.56,18.62,18.29,18.33,2737176,0
+BNL.US,D,20250922,000000,18.3,18.35,18.165,18.28,1111048,0
+BNL.US,D,20250923,000000,18.22,18.41,18.22,18.3,1111466,0
+BNL.US,D,20250924,000000,18.325,18.325,18.035,18.06,1522180,0
+BNL.US,D,20250925,000000,18.065,18.18,17.85,17.91,1843347,0
+BNL.US,D,20250926,000000,17.98,18.12,17.93,18.12,2033742,0
+BNL.US,D,20250929,000000,18.065,18.065,17.775,17.86,2254233,0
+BNL.US,D,20250930,000000,17.59,17.88,17.53,17.87,1766815,0
+BNL.US,D,20251001,000000,17.93,18.41,17.855,18.35,2553483,0
+BNL.US,D,20251002,000000,18.32,18.43,18.17,18.38,2363350,0
+BNL.US,D,20251003,000000,18.53,18.73,18.475,18.68,2107869,0
+BNL.US,D,20251006,000000,18.75,18.75,18.47,18.61,2280537,0
+BNL.US,D,20251007,000000,18.72,18.74,18.445,18.56,1669286,0
+BNL.US,D,20251008,000000,18.535,18.655,18.32,18.4,1398097,0
+BNL.US,D,20251009,000000,18.45,18.49,18.245,18.34,1435960,0
+BNL.US,D,20251010,000000,18.41,18.43,17.99,18.05,2712313,0
+BNL.US,D,20251013,000000,17.965,18.197,17.965,18.18,1415749,0
+BNL.US,D,20251014,000000,18.23,18.355,18.02,18.29,2108357,0
+BNL.US,D,20251015,000000,18.27,18.5265,18.17,18.48,2223256,0
+BNL.US,D,20251016,000000,18.54,18.67,18.37,18.56,1256188,0
+BNL.US,D,20251017,000000,18.51,18.785,18.49,18.57,1853972,0
+BNL.US,D,20251020,000000,18.61,18.845,18.55,18.83,1006911,0
+BNL.US,D,20251021,000000,18.79,18.87,18.69,18.7,896536,0
+BNL.US,D,20251022,000000,18.85,18.85,18.675,18.74,1142794,0
+BNL.US,D,20251023,000000,18.755,18.8,18.595,18.73,832621,0
+BNL.US,D,20251024,000000,18.78,18.835,18.62,18.72,872676,0
+BNL.US,D,20251027,000000,18.67,18.79,18.615,18.79,1170497,0
+BNL.US,D,20251028,000000,18.57,18.715,18.49,18.52,1506990,0
+BNL.US,D,20251029,000000,18.6,18.6,17.83,17.93,2204131,0
+BNL.US,D,20251030,000000,18,18.05,17.585,17.75,4235521,0
+BNL.US,D,20251031,000000,17.64,18.03,17.53,17.92,1944567,0
+BNL.US,D,20251103,000000,17.86,18.17,17.695,18.15,1883022,0
+BNL.US,D,20251104,000000,18.13,18.135,17.835,17.99,1328268,0
+BNL.US,D,20251105,000000,17.9475,18.1,17.82,18.03,1589036,0
+BNL.US,D,20251106,000000,18.04,18.04,17.78,17.78,1827592,0
+BNL.US,D,20251107,000000,17.9,18.135,17.72,18.11,1229984,0
+BNL.US,D,20251110,000000,18.175,18.32,18.015,18.1,981990,0
+BNL.US,D,20251111,000000,18.14,18.26,18.1,18.26,1079799,0
+BNL.US,D,20251112,000000,18.18,18.315,18.11,18.11,1367899,0
+BNL.US,D,20251113,000000,18.15,18.325,18.01,18.19,1466294,0
+BNL.US,D,20251114,000000,18.165,18.375,18.085,18.33,1887372,0
+BNL.US,D,20251117,000000,18.24,18.345,18.101,18.21,1825222,0
+BNL.US,D,20251118,000000,18.1,18.37,18.05,18.23,975172,0
+BNL.US,D,20251119,000000,18.25,18.35,18.035,18.07,987223,0
+BNL.US,D,20251120,000000,18.22,18.25,17.92,17.93,955034,0
+BNL.US,D,20251121,000000,17.955,18.34,17.85,18.3,1217880,0
+BNL.US,D,20251124,000000,18.3,18.54,18.23,18.46,1675050,0
+BNL.US,D,20251125,000000,18.57,18.68,17.605,17.73,6319162,0
+BNL.US,D,20251126,000000,17.73,17.91,17.465,17.55,4711909,0
+BNL.US,D,20251128,000000,17.5922,17.647,17.48,17.57,1023088,0
+BNL.US,D,20251201,000000,17.46,17.65,17.415,17.49,1447443,0
+BNL.US,D,20251202,000000,17.62,17.62,17.355,17.43,2278434,0
+BNL.US,D,20251203,000000,17.475,17.665,17.39,17.53,1731227,0
+BNL.US,D,20251204,000000,17.525,17.645,17.41,17.53,1929321,0
+BNL.US,D,20251205,000000,17.5,17.765,17.41,17.43,2535321,0
+BNL.US,D,20251208,000000,17.39,17.435,17.205,17.29,2010418,0
+BNL.US,D,20251209,000000,17.41,17.6,17.29,17.29,1862726,0
+BNL.US,D,20251210,000000,17.38,17.715,17.24,17.6,2610430,0
+BNL.US,D,20251211,000000,17.68,17.84,17.54,17.65,1723556,0
+BNL.US,D,20251212,000000,17.725,17.725,17.515,17.67,1454346,0
+BNL.US,D,20251215,000000,17.7,17.885,17.675,17.84,2013630,0
+BNL.US,D,20251216,000000,17.755,17.91,17.535,17.57,2513964,0
+BNL.US,D,20251217,000000,17.4887,17.69,17.335,17.51,2413657,0
+BNL.US,D,20251218,000000,17.51,17.64,17.44,17.45,1909839,0
+BNL.US,D,20251219,000000,17.36,17.57,17.36,17.52,3556893,0
+BNL.US,D,20251222,000000,17.52,17.545,17.4,17.49,1584664,0
+BNL.US,D,20251223,000000,17.42,17.515,17.25,17.26,1664733,0
+BNL.US,D,20251224,000000,17.45,17.515,17.28,17.49,541542,0
+BNL.US,D,20251226,000000,17.525,17.637,17.4,17.5,1304588,0
+BNL.US,D,20251229,000000,17.62,17.63,17.44,17.49,1413071,0
+BNL.US,D,20251230,000000,17.53,17.64,17.465,17.54,1330841,0
+BNL.US,D,20251231,000000,17.28,17.41,17.25,17.37,1734064,0
+BNL.US,D,20260102,000000,17.2101,17.515,17.155,17.46,2040689,0
+BNL.US,D,20260105,000000,17.45,17.685,17.275,17.67,1743267,0
+BNL.US,D,20260106,000000,17.57,17.795,17.52,17.73,2664272,0
+BNL.US,D,20260107,000000,17.87,18.23,17.81,18.09,3959060,0
+BNL.US,D,20260108,000000,18.08,18.295,18.03,18.21,2270386,0
+BNL.US,D,20260109,000000,18.2,18.32,18.03,18.05,1327858,0
+BNL.US,D,20260112,000000,17.95,18.1765,17.6,17.96,2256096,0
+BNL.US,D,20260113,000000,18.04,18.395,17.94,18.23,1534018,0
+BNL.US,D,20260114,000000,18.12,18.46,18.11,18.46,1916931,0
+BNL.US,D,20260115,000000,18.45,18.725,18.4,18.54,1907411,0
+BNL.US,D,20260116,000000,18.41,18.75,18.41,18.71,1400091,0
+BNL.US,D,20260120,000000,18.54,18.75,18.47,18.68,1182293,0
+BNL.US,D,20260121,000000,18.725,18.768,18.465,18.69,1866845,0
+BNL.US,D,20260122,000000,18.79,18.79,18.415,18.42,1208017,0
+BNL.US,D,20260123,000000,18.4,18.535,18.3,18.53,1345512,0
+BNL.US,D,20260126,000000,18.505,18.61,18.405,18.47,1159571,0
+BNL.US,D,20260127,000000,18.415,18.495,18.265,18.31,1414495,0
+BNL.US,D,20260128,000000,18.305,18.37,17.88,17.95,1119671,0
+BNL.US,D,20260129,000000,18.03,18.39,17.96,18.37,1476005,0
+BNL.US,D,20260130,000000,18.37,18.545,18.1701,18.51,1886433,0
+BNL.US,D,20260202,000000,18.4,18.515,18.235,18.3,1846380,0
+BNL.US,D,20260203,000000,18.3,18.75,18.2601,18.72,1863190,0
+BNL.US,D,20260204,000000,18.82,19.215,18.79,18.91,3250542,0
+BNL.US,D,20260205,000000,18.92,19.39,18.855,19.39,1675299,0
+BNL.US,D,20260206,000000,19.4,19.6,19.085,19.26,1586076,0
+BNL.US,D,20260209,000000,19.2601,19.355,19.03,19.35,1446328,0
+BNL.US,D,20260210,000000,19.365,19.61,19.31,19.59,1052224,0
+BNL.US,D,20260211,000000,19.69,19.69,19.325,19.47,1027137,0
+BNL.US,D,20260212,000000,19.57,19.75,19.335,19.36,1832992,0
+BNL.US,D,20260213,000000,19.36,19.765,19.36,19.64,1384395,0
+BNL.US,D,20260217,000000,19.81,19.91,19.655,19.85,1122587,0
+BNL.US,D,20260218,000000,19.76,19.765,19.255,19.51,1885296,0
diff --git a/daily/us/nyse stocks/1/bnt.us.txt b/daily/us/nyse stocks/1/bnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..361557cdc386f593bd8f280ffbb0f872c3160f0b
--- /dev/null
+++ b/daily/us/nyse stocks/1/bnt.us.txt	
@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNT.US,D,20210629,000000,30.39,30.9869,28.2941,29.866,373787,0
+BNT.US,D,20210630,000000,30.5996,30.5996,27.0051,27.2568,477295,0
+BNT.US,D,20210701,000000,27.2463,28.7811,27.2463,27.6128,554237,0
+BNT.US,D,20210702,000000,27.2303,27.938,26.8953,27.4979,543569,0
+BNT.US,D,20210706,000000,27.3771,27.3771,26.7229,26.8794,410182,0
+BNT.US,D,20210707,000000,26.7229,27.3982,26.6753,26.7327,203449,0
+BNT.US,D,20210708,000000,26.4236,26.7539,25.9048,26.6595,409049,0
+BNT.US,D,20210709,000000,26.6964,27.4821,26.6964,27.3089,185074,0
+BNT.US,D,20210712,000000,27.2568,27.2621,26.8794,26.9007,286095,0
+BNT.US,D,20210713,000000,26.7433,26.8479,26.5127,26.7379,239314,0
+BNT.US,D,20210714,000000,26.7539,27.2409,26.7539,26.8741,363530,0
+BNT.US,D,20210715,000000,26.7069,26.9322,26.5649,26.8531,187297,0
+BNT.US,D,20210716,000000,26.8741,26.9111,26.1983,26.3713,182214,0
+BNT.US,D,20210719,000000,25.9993,25.9993,25.1398,25.3235,173060,0
+BNT.US,D,20210720,000000,25.3916,26.0411,25.3387,25.9735,177152,0
+BNT.US,D,20210721,000000,26.015,27.0263,26.015,26.8056,133890,0
+BNT.US,D,20210722,000000,26.8425,27.3771,26.8425,27.3195,134542,0
+BNT.US,D,20210723,000000,27.4139,27.6657,27.0521,27.1311,106796,0
+BNT.US,D,20210726,000000,27.1311,27.1576,26.6457,26.7487,244359,0
+BNT.US,D,20210727,000000,26.8321,27.6915,26.6029,27.576,120480,0
+BNT.US,D,20210728,000000,27.6498,28.4355,27.6394,28.2677,81181.5,0
+BNT.US,D,20210729,000000,28.2837,28.9596,28.1427,28.8127,113707,0
+BNT.US,D,20210730,000000,28.7083,28.8808,28.3363,28.3987,75266.8,0
+BNT.US,D,20210802,000000,28.2941,28.7649,28.2941,28.4779,62618.7,0
+BNT.US,D,20210803,000000,28.3627,28.6557,28.2837,28.5716,261508,0
+BNT.US,D,20210804,000000,28.3675,29.5648,28.3675,29.1326,75115.2,0
+BNT.US,D,20210805,000000,28.97,29.5416,28.97,29.5046,50554.3,0
+BNT.US,D,20210806,000000,29.5827,30.1596,29.5827,30.1125,205359,0
+BNT.US,D,20210809,000000,30.3795,30.4372,29.8166,30.3795,245949,0
+BNT.US,D,20210810,000000,30.39,30.8723,30.39,30.7514,241708,0
+BNT.US,D,20210811,000000,30.8144,31.3646,30.7052,31.3646,131273,0
+BNT.US,D,20210812,000000,31.3859,31.4381,30.2803,31.4169,284246,0
+BNT.US,D,20210813,000000,32.3287,34.5033,31.3859,32.2289,197024,0
+BNT.US,D,20210816,000000,32.3497,32.5124,32.1077,32.3705,135006,0
+BNT.US,D,20210817,000000,32.0827,32.5592,31.2022,31.3277,144624,0
+BNT.US,D,20210818,000000,31.2649,32.1925,31.2063,31.9356,147431,0
+BNT.US,D,20210819,000000,31.7361,31.8443,31.3303,31.553,141992,0
+BNT.US,D,20210820,000000,31.553,31.6581,30.7171,31.6163,88909.8,0
+BNT.US,D,20210823,000000,31.8681,32.659,31.8628,32.0827,141577,0
+BNT.US,D,20210824,000000,32.2607,32.4074,31.8311,32.0721,71957.9,0
+BNT.US,D,20210825,000000,31.9408,32.2239,31.6428,31.9669,111469,0
+BNT.US,D,20210826,000000,31.8839,32.2501,31.8839,32.2185,105221,0
+BNT.US,D,20210827,000000,32.1715,32.8684,32.1715,32.79,112555,0
+BNT.US,D,20210830,000000,33.0258,33.0258,32.3605,32.7371,133466,0
+BNT.US,D,20210831,000000,32.6015,32.7371,32.0142,32.0142,82428.4,0
+BNT.US,D,20210901,000000,32.0565,32.6487,32.0565,32.5224,43068.6,0
+BNT.US,D,20210902,000000,32.6169,32.8169,31.7624,31.7624,48630.8,0
+BNT.US,D,20210903,000000,31.7521,32.0037,31.3751,31.6527,50798.8,0
+BNT.US,D,20210907,000000,31.7207,32.1873,31.2861,32.0565,43777.4,0
+BNT.US,D,20210908,000000,31.8628,31.9931,31.532,31.6634,56992.1,0
+BNT.US,D,20210909,000000,31.5689,31.8991,31.5114,31.6058,39646,0
+BNT.US,D,20210910,000000,31.7003,31.9615,31.2913,31.5218,77681.2,0
+BNT.US,D,20210913,000000,31.6058,31.8739,31.4486,31.5373,101550,0
+BNT.US,D,20210914,000000,31.59,31.8106,30.6766,30.9077,45066,0
+BNT.US,D,20210915,000000,30.9704,30.9704,30.4403,30.7863,29846.3,0
+BNT.US,D,20210916,000000,30.53,30.7135,30.0149,30.083,68383.7,0
+BNT.US,D,20210917,000000,30.0307,30.3141,28.8228,29.2693,103875,0
+BNT.US,D,20210920,000000,28.7496,28.7496,27.9353,28.455,62054,0
+BNT.US,D,20210921,000000,28.4974,29.6787,28.4974,29.4371,62400.8,0
+BNT.US,D,20210922,000000,29.5005,30.2302,29.4371,29.9363,74656.5,0
+BNT.US,D,20210923,000000,30.1357,30.6345,30.1039,30.3664,73540.3,0
+BNT.US,D,20210924,000000,30.2777,30.4453,29.9569,30.3141,37212.6,0
+BNT.US,D,20210927,000000,30.4667,30.4667,29.9363,29.9937,65916.2,0
+BNT.US,D,20210928,000000,29.9363,29.9363,29.1063,29.1955,51367.3,0
+BNT.US,D,20210929,000000,29.3685,29.3685,28.7284,29.0329,63954.8,0
+BNT.US,D,20210930,000000,29.1848,29.5637,29.0223,29.1743,18682.1,0
+BNT.US,D,20211001,000000,28.9854,30.0519,28.7754,29.8413,69213.7,0
+BNT.US,D,20211004,000000,29.6102,29.6102,29.0275,29.2112,98116.3,0
+BNT.US,D,20211005,000000,29.0988,29.6102,29.0435,29.4847,54996.5,0
+BNT.US,D,20211006,000000,29.017,29.5943,28.9331,29.3948,19925.3,0
+BNT.US,D,20211007,000000,29.6312,30.4824,29.6312,30.0566,43404,0
+BNT.US,D,20211008,000000,30.3141,30.6713,30.0619,30.4191,18231.1,0
+BNT.US,D,20211011,000000,30.5087,30.5087,30.1911,30.2983,9517.32,0
+BNT.US,D,20211012,000000,30.4034,30.8075,30.1306,30.4137,59861.3,0
+BNT.US,D,20211013,000000,30.6132,30.709,30.1617,30.709,16002.4,0
+BNT.US,D,20211014,000000,31.0492,31.3668,30.8232,31.3668,28443.9,0
+BNT.US,D,20211015,000000,31.4011,31.8528,31.4011,31.6323,56561.9,0
+BNT.US,D,20211018,000000,31.4486,31.8211,31.2855,31.6269,25341.6,0
+BNT.US,D,20211019,000000,31.8739,31.8739,31.5477,31.6163,31616.3,0
+BNT.US,D,20211020,000000,31.8211,32.2517,31.5267,32.2517,40161.5,0
+BNT.US,D,20211021,000000,32.1203,32.5218,32.1203,32.5218,44605.5,0
+BNT.US,D,20211022,000000,32.5245,33.1863,32.5245,33.1863,20963.8,0
+BNT.US,D,20211025,000000,33.1968,33.3122,32.7034,33.1128,50143.1,0
+BNT.US,D,20211026,000000,33.307,33.4141,32.992,33.0659,13466.7,0
+BNT.US,D,20211027,000000,33.0291,33.0816,32.646,32.646,42653.5,0
+BNT.US,D,20211028,000000,32.9129,33.3334,32.7291,33.1968,44618.8,0
+BNT.US,D,20211029,000000,33.0132,33.2707,32.346,32.3726,68368.5,0
+BNT.US,D,20211101,000000,32.4511,32.6669,32.2623,32.4775,36333.3,0
+BNT.US,D,20211102,000000,32.2992,32.877,32.2992,32.8347,105035,0
+BNT.US,D,20211103,000000,32.8347,33.1128,32.5404,33.1128,173231,0
+BNT.US,D,20211104,000000,33.0816,33.1693,32.6512,32.9033,68283.2,0
+BNT.US,D,20211105,000000,33.0712,33.6221,33.0712,33.3021,35660.5,0
+BNT.US,D,20211108,000000,33.4965,33.5539,32.9973,33.3756,44323.2,0
+BNT.US,D,20211109,000000,33.4753,33.4753,32.908,33.2547,25260.1,0
+BNT.US,D,20211110,000000,33.2391,33.2442,32.4227,32.5457,44696.5,0
+BNT.US,D,20211111,000000,32.4618,32.4618,31.59,31.6745,63134.2,0
+BNT.US,D,20211112,000000,31.6375,32.9709,31.6375,32.5404,35076.8,0
+BNT.US,D,20211115,000000,32.8137,32.8137,31.9472,32.2832,49383.1,0
+BNT.US,D,20211116,000000,32.3149,32.7924,32.2411,32.7451,62686.9,0
+BNT.US,D,20211117,000000,32.6563,32.8507,32.2411,32.2411,119480,0
+BNT.US,D,20211118,000000,32.1256,32.5039,31.9995,32.1626,28540.5,0
+BNT.US,D,20211119,000000,32.0838,32.1361,31.7736,32.1361,26082.6,0
+BNT.US,D,20211122,000000,32.2148,32.3829,31.5061,31.5583,49987.7,0
+BNT.US,D,20211123,000000,31.4697,31.6216,30.9335,31.2749,37493.1,0
+BNT.US,D,20211124,000000,31.0068,31.8159,31.0068,31.8159,22008,0
+BNT.US,D,20211126,000000,31.0333,31.0333,30.4719,30.9442,44990.2,0
+BNT.US,D,20211129,000000,31.2174,31.3641,30.7346,30.9335,79659.7,0
+BNT.US,D,20211130,000000,30.7499,30.7499,29.9517,30.1093,68469,0
+BNT.US,D,20211201,000000,30.6554,30.7003,29.6523,29.7369,54744.5,0
+BNT.US,D,20211202,000000,29.7786,30.6291,29.7786,30.4507,38317.5,0
+BNT.US,D,20211203,000000,30.5552,30.5552,29.4161,29.7315,45124.8,0
+BNT.US,D,20211206,000000,29.8623,30.8602,29.8623,30.6713,42532.3,0
+BNT.US,D,20211207,000000,31.0755,31.8475,31.0755,31.5267,16868.5,0
+BNT.US,D,20211208,000000,31.5061,31.8263,31.3536,31.5165,22591.7,0
+BNT.US,D,20211209,000000,31.1329,31.3484,30.9288,31.1383,21039.6,0
+BNT.US,D,20211210,000000,31.2591,31.4756,31.0079,31.3799,18136.3,0
+BNT.US,D,20211213,000000,31.3277,31.4276,31.0074,31.2855,47438.7,0
+BNT.US,D,20211214,000000,30.9077,31.3013,30.6554,30.8867,27867.8,0
+BNT.US,D,20211215,000000,30.8867,31.7811,30.7289,31.7811,37688.3,0
+BNT.US,D,20211216,000000,31.9023,31.9653,31.3077,31.4391,34561.4,0
+BNT.US,D,20211217,000000,31.0653,31.1129,30.5493,30.8075,97957.1,0
+BNT.US,D,20211220,000000,30.4549,30.5863,29.776,30.4286,78444.9,0
+BNT.US,D,20211221,000000,30.7079,31.2866,30.7079,30.9864,33181.7,0
+BNT.US,D,20211222,000000,30.9864,31.5916,30.9864,31.5916,26844.4,0
+BNT.US,D,20211223,000000,31.6971,32.3646,31.6021,32.2707,32264.5,0
+BNT.US,D,20211227,000000,32.3045,32.63,32.3025,32.5281,12261.4,0
+BNT.US,D,20211228,000000,32.5967,32.9615,32.4021,32.6179,15458.5,0
+BNT.US,D,20211229,000000,32.5651,32.7597,32.3388,32.6337,45280.2,0
+BNT.US,D,20211230,000000,32.6653,33.1651,32.544,33.0811,35393.3,0
+BNT.US,D,20211231,000000,32.8759,33.1704,32.7863,32.9599,22421.2,0
+BNT.US,D,20220103,000000,33.0495,33.5545,32.4864,33.0019,63202.4,0
+BNT.US,D,20220104,000000,33.1387,33.7281,33.1335,33.4654,52155.7,0
+BNT.US,D,20220105,000000,33.5862,33.7229,32.2917,32.3809,58233.4,0
+BNT.US,D,20220106,000000,32.1862,32.2917,31.3705,31.4813,71260.5,0
+BNT.US,D,20220107,000000,31.5077,31.7335,31.0972,31.676,29730.7,0
+BNT.US,D,20220110,000000,31.5757,31.5757,30.5759,31.076,34574.6,0
+BNT.US,D,20220111,000000,31.255,32.1387,31.0653,32.1335,22095.2,0
+BNT.US,D,20220112,000000,32.3076,32.5841,31.9203,32.0125,30223.4,0
+BNT.US,D,20220113,000000,32.0811,32.1546,31.418,31.4971,26687.1,0
+BNT.US,D,20220114,000000,31.0549,31.2707,30.5547,31.018,21034,0
+BNT.US,D,20220118,000000,30.9864,30.9864,29.8022,29.8498,42636.5,0
+BNT.US,D,20220119,000000,29.9289,30.1367,29.6867,29.8286,26457.8,0
+BNT.US,D,20220120,000000,29.8971,30.5077,29.4603,29.4919,18629,0
+BNT.US,D,20220121,000000,29.2867,29.329,28.7759,28.8127,42280.2,0
+BNT.US,D,20220124,000000,28.1186,28.7654,27.2499,28.6234,72230.8,0
+BNT.US,D,20220125,000000,28.0657,29.3918,28.0657,29.034,54153.2,0
+BNT.US,D,20220126,000000,29.4709,29.6973,28.1239,28.234,33141.9,0
+BNT.US,D,20220127,000000,28.4709,28.7184,28.0023,28.0023,22256.3,0
+BNT.US,D,20220128,000000,27.9237,28.6341,27.8097,28.6128,79225.7,0
+BNT.US,D,20220131,000000,28.5289,29.6286,28.5289,29.597,25027,0
+BNT.US,D,20220201,000000,29.6656,29.9759,29.3812,29.9653,23757.2,0
+BNT.US,D,20220202,000000,30.1291,30.2339,29.6339,30.092,40229.7,0
+BNT.US,D,20220203,000000,29.6814,29.8286,29.5943,29.6022,24348.5,0
+BNT.US,D,20220204,000000,29.476,29.8762,29.2552,29.5917,20116.7,0
+BNT.US,D,20220207,000000,30.1291,30.1811,29.7494,30.0445,23211.5,0
+BNT.US,D,20220208,000000,29.8445,30.1759,29.5759,30.1023,24333.4,0
+BNT.US,D,20220209,000000,30.3758,30.8971,30.3758,30.6075,36185.5,0
+BNT.US,D,20220210,000000,31.6812,33.3545,31.6655,32.0021,57570.1,0
+BNT.US,D,20220211,000000,32.0549,32.0549,30.9864,31.0021,49254.3,0
+BNT.US,D,20220214,000000,31.239,31.239,30.0022,30.1705,42663,0
+BNT.US,D,20220215,000000,30.6233,30.6233,29.9707,30.0761,21308.7,0
+BNT.US,D,20220216,000000,29.9394,30.0973,29.7183,29.9341,28252.5,0
+BNT.US,D,20220217,000000,29.9495,29.9495,29.0445,29.0445,16868.5,0
+BNT.US,D,20220218,000000,29.0023,29.1549,28.2708,28.2708,30299.2,0
+BNT.US,D,20220222,000000,28.2023,28.5919,28.1707,28.4393,36223.4,0
+BNT.US,D,20220223,000000,28.6551,28.6551,27.8024,27.8024,17329,0
+BNT.US,D,20220224,000000,27.0236,28.5501,27.0236,28.5501,151431,0
+BNT.US,D,20220225,000000,28.7343,29.2129,28.2287,29.1759,28379.5,0
+BNT.US,D,20220228,000000,28.7289,29.1025,28.7079,29.1025,22777.5,0
+BNT.US,D,20220301,000000,28.9501,28.9971,28.2235,28.5289,16008.1,0
+BNT.US,D,20220302,000000,29.1654,29.4393,28.8761,29.2023,39469.7,0
+BNT.US,D,20220303,000000,29.0655,29.129,28.7447,28.75,11325.2,0
+BNT.US,D,20220304,000000,28.7236,28.7236,28.1919,28.6761,22692.2,0
+BNT.US,D,20220307,000000,28.4498,28.7708,27.7661,27.8604,24227.2,0
+BNT.US,D,20220308,000000,27.8604,28.455,27.7291,27.7553,47804.5,0
+BNT.US,D,20220309,000000,28.4024,28.9971,28.4024,28.8077,12701.1,0
+BNT.US,D,20220310,000000,28.6341,28.7447,28.2182,28.7236,15411.1,0
+BNT.US,D,20220311,000000,28.9653,28.9653,28.4261,28.4445,39632.7,0
+BNT.US,D,20220314,000000,28.397,28.5971,27.5291,27.671,22426.9,0
+BNT.US,D,20220315,000000,27.7553,28.1513,27.75,28.1089,73140.4,0
+BNT.US,D,20220316,000000,28.9163,29.1273,28.3147,29.0007,38139.4,0
+BNT.US,D,20220317,000000,28.7791,29.5125,28.7791,29.4862,25620.2,0
+BNT.US,D,20220318,000000,29.4862,30.2143,29.1273,29.7448,47448.2,0
+BNT.US,D,20220321,000000,29.7289,29.8872,29.5232,29.8503,26994.1,0
+BNT.US,D,20220322,000000,29.9979,30.3358,29.9979,30.2302,24657.4,0
+BNT.US,D,20220323,000000,30.1669,30.1669,29.5125,29.5759,16694.1,0
+BNT.US,D,20220324,000000,29.6445,30.0349,29.5707,29.9927,61447.5,0
+BNT.US,D,20220325,000000,30.1509,30.304,29.845,30.2513,31872.2,0
+BNT.US,D,20220328,000000,30.0983,30.4781,30.0772,30.4781,36809,0
+BNT.US,D,20220329,000000,30.8,31.1484,30.6998,31.0217,44592.3,0
+BNT.US,D,20220330,000000,31.0269,31.0269,30.6048,30.7105,22220.3,0
+BNT.US,D,20220331,000000,30.5311,30.8951,29.9557,30.1827,781002,0
+BNT.US,D,20220401,000000,30.2565,30.4253,30.0509,30.4148,92487.8,0
+BNT.US,D,20220404,000000,30.5045,31.1588,30.5045,31.1379,41431.2,0
+BNT.US,D,20220405,000000,31.0165,31.5283,30.8106,30.8793,54488.6,0
+BNT.US,D,20220406,000000,30.6523,30.6523,30.2724,30.4623,62810.1,0
+BNT.US,D,20220407,000000,30.3199,30.3199,29.6973,29.9241,52049.6,0
+BNT.US,D,20220408,000000,29.8555,30.0665,29.6603,29.8555,21939.8,0
+BNT.US,D,20220411,000000,29.6393,29.6919,29.0535,29.1538,74978.7,0
+BNT.US,D,20220412,000000,29.1591,29.3888,28.6472,28.6947,39068,0
+BNT.US,D,20220413,000000,28.663,29.1485,28.5785,29.1063,19188.1,0
+BNT.US,D,20220414,000000,29.1379,29.4069,29.0113,29.1432,34191.8,0
+BNT.US,D,20220418,000000,28.9111,28.9374,28.5363,28.7,74607.3,0
+BNT.US,D,20220419,000000,28.6208,29.3543,28.6208,29.233,147988,0
+BNT.US,D,20220420,000000,29.4755,29.597,29.2065,29.4809,55807.6,0
+BNT.US,D,20220421,000000,29.7712,30.1301,28.8635,28.948,33206.3,0
+BNT.US,D,20220422,000000,28.7527,28.7527,27.5073,27.5443,55314.9,0
+BNT.US,D,20220425,000000,27.2013,27.6815,26.9322,27.6182,44774.2,0
+BNT.US,D,20220426,000000,27.5655,27.5655,26.5577,26.5997,64801.9,0
+BNT.US,D,20220427,000000,26.8479,27.3281,26.7845,26.8584,57867.6,0
+BNT.US,D,20220428,000000,27.0589,27.6447,26.8321,27.4705,49117.8,0
+BNT.US,D,20220429,000000,27.2965,27.5483,26.3781,26.4679,47021.8,0
+BNT.US,D,20220502,000000,26.4679,26.658,26.1302,26.642,63240.3,0
+BNT.US,D,20220503,000000,26.6473,27.0483,26.6315,26.8109,44554.4,0
+BNT.US,D,20220504,000000,26.8109,27.5073,26.4415,27.5022,42299.2,0
+BNT.US,D,20220505,000000,27.2437,27.2437,25.9613,26.0722,52633.3,0
+BNT.US,D,20220506,000000,25.9876,25.9876,25.4231,25.6525,48755.9,0
+BNT.US,D,20220509,000000,25.1961,25.3861,24.4839,24.5315,52242.9,0
+BNT.US,D,20220510,000000,24.8638,25.3177,24.4945,24.9957,116480,0
+BNT.US,D,20220511,000000,24.9693,25.5287,24.7213,24.7953,87628.7,0
+BNT.US,D,20220512,000000,24.6317,24.6317,23.4813,24.0616,99738.5,0
+BNT.US,D,20220513,000000,24.505,25.4073,24.394,25.2596,41869,0
+BNT.US,D,20220516,000000,24.8849,25.5919,24.8849,25.2913,27647.9,0
+BNT.US,D,20220517,000000,25.8769,26.0616,25.7292,25.9191,24003.6,0
+BNT.US,D,20220518,000000,25.4127,25.4177,24.2358,24.273,76909.8,0
+BNT.US,D,20220519,000000,24.0196,24.7001,24.0196,24.5471,149195,0
+BNT.US,D,20220520,000000,24.8691,25.0327,24.2254,24.9007,113773,0
+BNT.US,D,20220523,000000,25.1275,25.27,24.7898,24.832,41086.3,0
+BNT.US,D,20220524,000000,24.5471,24.8057,24.0671,24.7319,58652.2,0
+BNT.US,D,20220525,000000,24.7056,24.9429,24.5789,24.8057,22066.8,0
+BNT.US,D,20220526,000000,25.1487,25.7765,25.1487,25.6395,69988.8,0
+BNT.US,D,20220527,000000,25.9823,26.7687,25.9033,26.7213,35236,0
+BNT.US,D,20220531,000000,26.8056,27.1274,26.6473,26.8215,37625.8,0
+BNT.US,D,20220601,000000,26.9111,26.9111,26.3993,26.526,29366.8,0
+BNT.US,D,20220602,000000,26.4627,27.2595,26.3653,27.2595,48892.3,0
+BNT.US,D,20220603,000000,27.1433,27.1433,26.5524,26.6157,42028.2,0
+BNT.US,D,20220606,000000,26.8691,27.2595,26.7107,26.8003,55953.5,0
+BNT.US,D,20220607,000000,26.6315,27.0589,26.5893,26.9851,10838.2,0
+BNT.US,D,20220608,000000,26.9111,26.9114,26.4679,26.5365,11116.8,0
+BNT.US,D,20220609,000000,26.2885,26.3836,25.8294,25.8294,27530.4,0
+BNT.US,D,20220610,000000,25.3387,25.3387,24.8743,24.9588,19868.4,0
+BNT.US,D,20220613,000000,24.0406,24.2042,23.7187,23.9985,50800.7,0
+BNT.US,D,20220614,000000,24.1362,24.1362,23.6173,23.8237,38108.9,0
+BNT.US,D,20220615,000000,24.1148,24.6493,23.7867,24.2523,39962.3,0
+BNT.US,D,20220616,000000,23.6967,23.6967,22.8124,22.8657,41067.5,0
+BNT.US,D,20220617,000000,22.7915,23.3051,22.5111,23.051,43153.3,0
+BNT.US,D,20220621,000000,23.4375,23.5749,23.2151,23.289,25715.1,0
+BNT.US,D,20220622,000000,23.0245,23.3051,22.7757,23.0616,28178.7,0
+BNT.US,D,20220623,000000,23.1885,23.5539,23.0933,23.4744,31262.1,0
+BNT.US,D,20220624,000000,23.6597,24.3133,23.6597,24.1678,39877.2,0
+BNT.US,D,20220627,000000,24.3636,24.4273,24.0937,24.2842,52868,0
+BNT.US,D,20220628,000000,24.3583,24.6759,23.7972,23.9138,24932.9,0
+BNT.US,D,20220629,000000,23.8767,23.9455,23.5274,23.7337,30017,0
+BNT.US,D,20220630,000000,23.3579,23.7337,23.1622,23.5961,37515.6,0
+BNT.US,D,20220701,000000,23.3527,23.9401,23.3527,23.9295,15512.9,0
+BNT.US,D,20220705,000000,23.268,23.8555,23.0986,23.7921,49731.8,0
+BNT.US,D,20220706,000000,23.7761,23.8185,23.3632,23.6437,33106,0
+BNT.US,D,20220707,000000,23.9295,24.353,23.8978,24.3371,40789.8,0
+BNT.US,D,20220708,000000,24.1201,24.2895,23.8873,24.1253,20931.4,0
+BNT.US,D,20220711,000000,23.9879,23.9879,23.4955,23.5592,28042.7,0
+BNT.US,D,20220712,000000,23.4215,24.0355,23.4215,23.7921,28118.3,0
+BNT.US,D,20220713,000000,23.4057,23.6147,23.0458,23.4585,23640.7,0
+BNT.US,D,20220714,000000,23.0191,23.1038,22.384,22.9504,54744.1,0
+BNT.US,D,20220715,000000,23.2203,23.6754,23.1993,23.6754,19471,0
+BNT.US,D,20220718,000000,23.9825,24.2497,23.8555,23.8819,22611,0
+BNT.US,D,20220719,000000,24.4854,24.9672,24.4113,24.8876,22896.3,0
+BNT.US,D,20220720,000000,24.8295,25.3057,24.8295,25.2159,12584.5,0
+BNT.US,D,20220721,000000,25.1469,25.5016,25.0941,25.5016,8140.95,0
+BNT.US,D,20220722,000000,25.4911,25.6181,25.2794,25.4169,11088.2,0
+BNT.US,D,20220725,000000,25.3852,25.5969,25.3321,25.5545,10306,0
+BNT.US,D,20220726,000000,25.2423,25.2671,24.9775,25.0781,14698.6,0
+BNT.US,D,20220727,000000,25.5439,25.8873,25.3375,25.6393,34734.6,0
+BNT.US,D,20220728,000000,25.8562,26.2144,25.4645,26.1155,21944.1,0
+BNT.US,D,20220729,000000,26.2585,26.4755,26.1897,26.322,16506.7,0
+BNT.US,D,20220801,000000,26.0891,26.4333,25.9251,26.285,25023.6,0
+BNT.US,D,20220802,000000,26.1473,26.1631,25.9091,25.9144,16822.2,0
+BNT.US,D,20220803,000000,26.3539,26.4067,26.1155,26.3591,15004.7,0
+BNT.US,D,20220804,000000,26.3431,26.6291,26.285,26.6024,14995.3,0
+BNT.US,D,20220805,000000,26.3326,26.4067,26.068,26.3961,41622.9,0
+BNT.US,D,20220808,000000,26.7085,26.9307,26.6395,26.6555,28303.4,0
+BNT.US,D,20220809,000000,26.6079,26.6185,26.3867,26.5972,10770.8,0
+BNT.US,D,20220810,000000,27.1477,28.1375,27.0261,28.1111,20542.2,0
+BNT.US,D,20220811,000000,28.3492,28.5875,28.2488,28.418,17026.3,0
+BNT.US,D,20220812,000000,28.6509,28.6509,28.254,28.455,14931,0
+BNT.US,D,20220815,000000,28.344,28.344,28.1482,28.1482,20387.3,0
+BNT.US,D,20220816,000000,28.2327,28.2685,27.9312,28.1693,15864.3,0
+BNT.US,D,20220817,000000,27.7405,27.8782,27.6771,27.8251,9159.28,0
+BNT.US,D,20220818,000000,27.8412,28.0051,27.6505,27.7564,31600.3,0
+BNT.US,D,20220819,000000,27.4707,27.5447,27.1477,27.3435,15832.2,0
+BNT.US,D,20220822,000000,26.9361,27.0631,26.7191,26.9731,22911.4,0
+BNT.US,D,20220823,000000,27.0048,27.2643,26.9625,27.0261,9336.88,0
+BNT.US,D,20220824,000000,27.0101,27.2323,26.9095,27.0471,4694.89,0
+BNT.US,D,20220825,000000,27.3013,27.3382,27.0789,27.3171,13822,0
+BNT.US,D,20220826,000000,27.3488,27.3753,26.0202,26.0417,7441.92,0
+BNT.US,D,20220829,000000,25.888,26.1738,25.888,26.1686,8180.63,0
+BNT.US,D,20220830,000000,26.1473,26.1473,25.6975,25.7928,25050.1,0
+BNT.US,D,20220831,000000,25.7928,25.9027,25.4859,25.4859,23194.8,0
+BNT.US,D,20220901,000000,25.3164,25.3164,24.7342,25.1364,10593.2,0
+BNT.US,D,20220902,000000,25.4805,25.6921,25.1364,25.2289,10107.7,0
+BNT.US,D,20220906,000000,25.3481,25.3481,24.7923,24.9723,16125.1,0
+BNT.US,D,20220907,000000,24.9829,25.5916,24.9457,25.5493,7147.19,0
+BNT.US,D,20220908,000000,25.8457,26.066,25.6022,25.9781,12497.6,0
+BNT.US,D,20220909,000000,26.4649,26.6448,26.4649,26.6448,10595.1,0
+BNT.US,D,20220912,000000,26.756,27.2323,26.756,27.1531,8605.72,0
+BNT.US,D,20220913,000000,26.5799,26.5851,26.1394,26.1605,9373.57,0
+BNT.US,D,20220914,000000,26.1764,26.6595,26.1658,26.2879,13840.8,0
+BNT.US,D,20220915,000000,26.3091,26.5002,25.8952,25.9217,20538.9,0
+BNT.US,D,20220916,000000,25.6032,25.7307,25.2424,25.4599,21904.9,0
+BNT.US,D,20220919,000000,25.3325,25.7042,25.2796,25.7042,12180.9,0
+BNT.US,D,20220920,000000,25.1841,25.2848,25.1149,25.1893,10971.3,0
+BNT.US,D,20220921,000000,25.2848,25.2848,24.7381,24.7381,9546.91,0
+BNT.US,D,20220922,000000,24.6321,24.7063,24.1755,24.2233,11562.9,0
+BNT.US,D,20220923,000000,23.8146,23.8146,23.1141,23.3316,12960.9,0
+BNT.US,D,20220926,000000,23.2308,23.3635,22.5143,22.7691,11448,0
+BNT.US,D,20220927,000000,22.3869,23.0131,21.9357,22.0419,64420.4,0
+BNT.US,D,20220928,000000,22.2435,22.5567,22.1373,22.5355,50705.8,0
+BNT.US,D,20220929,000000,22.1905,22.1905,21.4156,21.5908,61616.9,0
+BNT.US,D,20220930,000000,21.5854,22.3021,21.5854,21.7077,49268.2,0
+BNT.US,D,20221003,000000,21.9305,22.6151,21.9305,22.4027,43809.9,0
+BNT.US,D,20221004,000000,22.8753,23.5228,22.8753,23.4961,60759.6,0
+BNT.US,D,20221005,000000,22.9389,23.1459,22.7851,22.9814,27779.7,0
+BNT.US,D,20221006,000000,22.6842,22.8009,22.2543,22.2968,32133.9,0
+BNT.US,D,20221007,000000,22.1427,22.1427,21.3095,21.4105,19063.6,0
+BNT.US,D,20221010,000000,21.5271,21.5431,21.2511,21.2564,16412.7,0
+BNT.US,D,20221011,000000,21.0282,21.1557,20.508,20.6035,48963,0
+BNT.US,D,20221012,000000,20.4072,20.6248,20.2691,20.3542,34775.5,0
+BNT.US,D,20221013,000000,19.9668,20.9433,19.6004,20.7839,18862,0
+BNT.US,D,20221014,000000,21.0599,21.0892,20.1311,20.1311,18456.9,0
+BNT.US,D,20221017,000000,20.6355,21.0017,20.6355,20.7043,18268.5,0
+BNT.US,D,20221018,000000,21.3573,21.3732,20.999,21.1289,22502.2,0
+BNT.US,D,20221019,000000,20.9009,21.0335,20.4922,20.5717,29449,0
+BNT.US,D,20221020,000000,20.4284,20.7603,20.0093,20.0569,40092.5,0
+BNT.US,D,20221021,000000,19.8421,20.2905,19.6854,20.2691,57907,0
+BNT.US,D,20221024,000000,20.4815,20.4815,19.8022,20.2481,54359.2,0
+BNT.US,D,20221025,000000,20.333,20.946,20.3116,20.8159,87288.2,0
+BNT.US,D,20221026,000000,20.9857,21.3148,20.7681,20.9114,40484.4,0
+BNT.US,D,20221027,000000,21.0176,21.6279,20.9539,21.1131,41145.7,0
+BNT.US,D,20221028,000000,21.0707,21.3307,20.8585,21.2829,29942.6,0
+BNT.US,D,20221031,000000,21.0599,21.2671,20.9592,21.0149,27702.4,0
+BNT.US,D,20221101,000000,21.3573,21.7129,21.1557,21.2564,35572.4,0
+BNT.US,D,20221102,000000,21.1864,21.5537,20.577,20.577,31542.3,0
+BNT.US,D,20221103,000000,20.2268,20.7469,20.2268,20.6248,41584.7,0
+BNT.US,D,20221104,000000,20.9857,21.6333,20.9857,21.4689,17705.2,0
+BNT.US,D,20221107,000000,21.5113,21.9198,21.5113,21.888,23534.7,0
+BNT.US,D,20221108,000000,21.8615,22.355,21.7341,21.8721,34604,0
+BNT.US,D,20221109,000000,21.5643,21.8933,21.4845,21.4845,37987.9,0
+BNT.US,D,20221110,000000,22.6151,24.4356,22.594,23.6872,86129.5,0
+BNT.US,D,20221111,000000,23.9899,25.0777,23.7032,24.8496,63154.3,0
+BNT.US,D,20221114,000000,24.579,24.579,24.1277,24.2764,58351.6,0
+BNT.US,D,20221115,000000,24.5841,24.9505,24.2817,24.6267,56559.8,0
+BNT.US,D,20221116,000000,24.3878,24.4567,24.1118,24.3507,89466.3,0
+BNT.US,D,20221117,000000,23.8625,24.0587,23.7297,23.8677,50344.1,0
+BNT.US,D,20221118,000000,24.0587,24.0587,23.5438,23.7243,20294,0
+BNT.US,D,20221121,000000,23.5651,23.6288,23.2281,23.374,14001,0
+BNT.US,D,20221122,000000,23.4643,23.7243,23.4643,23.6979,14869.6,0
+BNT.US,D,20221123,000000,23.942,24.2286,23.8146,24.2286,12798.9,0
+BNT.US,D,20221125,000000,24.356,24.8178,24.356,24.7168,21028.8,0
+BNT.US,D,20221128,000000,24.6107,24.6107,23.9659,24.0163,59436.9,0
+BNT.US,D,20221129,000000,24.2771,24.2771,23.7128,23.9099,25086.6,0
+BNT.US,D,20221130,000000,23.8567,25.2673,23.8567,25.2195,48742,0
+BNT.US,D,20221201,000000,25.3312,25.3312,24.4315,24.8893,54273.6,0
+BNT.US,D,20221202,000000,24.4369,24.4372,23.9205,24.0163,24866.9,0
+BNT.US,D,20221205,000000,23.8672,23.9363,23.2071,23.5159,42834.7,0
+BNT.US,D,20221206,000000,23.4626,23.4626,22.9195,23.1058,23394.3,0
+BNT.US,D,20221207,000000,23.0847,23.3987,23.0367,23.0367,45225.8,0
+BNT.US,D,20221208,000000,23.2231,23.4892,23.1485,23.1857,45434.3,0
+BNT.US,D,20221209,000000,23.1113,23.2391,22.9568,22.9887,25670.8,0
+BNT.US,D,20221212,000000,23.5247,23.8121,21.6295,21.9825,79316,0
+BNT.US,D,20221213,000000,22.8646,22.8646,22.0674,22.1655,36970.7,0
+BNT.US,D,20221214,000000,22.1392,22.4005,22.002,22.1459,11171.2,0
+BNT.US,D,20221215,000000,21.3813,21.7536,21.3813,21.6231,22495.5,0
+BNT.US,D,20221216,000000,21.1918,21.5447,21.1592,21.1721,29075.9,0
+BNT.US,D,20221219,000000,21.0807,21.1068,20.4337,20.4599,26651.8,0
+BNT.US,D,20221220,000000,20.4861,20.4861,20.1004,20.1464,47499.3,0
+BNT.US,D,20221221,000000,20.1265,20.6363,20.1265,20.571,56387.3,0
+BNT.US,D,20221222,000000,20.4469,20.4469,19.9306,20.2311,23572.9,0
+BNT.US,D,20221223,000000,20.1331,20.7671,20.1331,20.6953,15270.9,0
+BNT.US,D,20221227,000000,20.7671,20.7671,20.4664,20.5383,15688.7,0
+BNT.US,D,20221228,000000,20.6233,20.8063,20.2311,20.2703,31151,0
+BNT.US,D,20221229,000000,20.3946,20.9827,20.3946,20.9043,17092,0
+BNT.US,D,20221230,000000,20.7147,20.8977,20.3685,20.4469,177021,0
+BNT.US,D,20230103,000000,20.6559,20.9043,20.4076,20.6429,27473.6,0
+BNT.US,D,20230104,000000,20.8781,21.5381,20.8519,21.4792,28136.2,0
+BNT.US,D,20230105,000000,21.2963,21.3813,20.8977,20.9957,27879.2,0
+BNT.US,D,20230106,000000,21.1982,21.8256,21.0579,21.7995,42873.1,0
+BNT.US,D,20230109,000000,22.0282,22.4922,21.9499,22.1392,22158.9,0
+BNT.US,D,20230110,000000,22.3484,22.3484,21.7407,22.0479,64051.1,0
+BNT.US,D,20230111,000000,22.4857,22.6817,22.4399,22.636,16521.2,0
+BNT.US,D,20230112,000000,22.8639,23.2893,22.7405,23.0541,26394.8,0
+BNT.US,D,20230113,000000,22.7077,23.3285,22.7077,23.3285,13286.1,0
+BNT.US,D,20230117,000000,23.3613,23.7011,23.1653,23.3645,29273.3,0
+BNT.US,D,20230118,000000,23.4593,23.786,23.2632,23.2632,16923.7,0
+BNT.US,D,20230119,000000,23.0019,23.5149,23.0019,23.2698,30346,0
+BNT.US,D,20230120,000000,23.4789,23.7468,23.1979,23.7468,21803.8,0
+BNT.US,D,20230123,000000,23.786,24.2631,23.759,24.2435,13189.7,0
+BNT.US,D,20230124,000000,24.178,24.178,23.9036,24.0015,57424.9,0
+BNT.US,D,20230125,000000,23.6619,24.1584,23.4059,24.0931,26667.2,0
+BNT.US,D,20230126,000000,24.1847,24.4787,24.139,24.4787,18709.5,0
+BNT.US,D,20230127,000000,24.5375,24.7695,24.2826,24.5703,19591,0
+BNT.US,D,20230130,000000,24.3545,24.4852,23.9297,23.9887,18602.4,0
+BNT.US,D,20230131,000000,24.0147,24.4983,24.0147,24.2631,25732.1,0
+BNT.US,D,20230201,000000,24.4199,24.4199,23.7763,24.2369,48699,0
+BNT.US,D,20230202,000000,24.6617,25.1387,24.4721,24.8969,17707.2,0
+BNT.US,D,20230203,000000,24.6551,24.8087,24.4852,24.629,26084.1,0
+BNT.US,D,20230206,000000,24.3023,24.4917,23.5835,23.7011,29554.8,0
+BNT.US,D,20230207,000000,23.8121,24.1487,23.4985,24.1453,11200.3,0
+BNT.US,D,20230208,000000,24.3121,24.3121,24.0081,24.0147,10865.2,0
+BNT.US,D,20230209,000000,24.6355,25.1973,23.9624,23.9887,46464.8,0
+BNT.US,D,20230210,000000,24.0604,24.0604,23.5952,23.7795,22813.8,0
+BNT.US,D,20230213,000000,23.9495,24.0998,23.9495,23.9952,14420.1,0
+BNT.US,D,20230214,000000,24.0931,24.0931,23.6815,23.8971,16034.5,0
+BNT.US,D,20230215,000000,23.6226,23.8971,23.4789,23.858,15843.3,0
+BNT.US,D,20230216,000000,23.5965,23.7729,23.322,23.5768,21404.4,0
+BNT.US,D,20230217,000000,23.4919,23.59,23.2959,23.4331,35383.8,0
+BNT.US,D,20230221,000000,23.0868,23.2698,22.4857,22.5509,38400,0
+BNT.US,D,20230222,000000,22.4922,23.1261,22.172,22.2897,14233.4,0
+BNT.US,D,20230223,000000,22.5509,23.1782,22.0739,22.2504,19477.7,0
+BNT.US,D,20230224,000000,22.0152,22.1001,21.7209,22.0282,12923.4,0
+BNT.US,D,20230227,000000,22.3157,22.3942,21.9693,21.9825,20050.1,0
+BNT.US,D,20230228,000000,22.0413,22.0608,21.7863,21.8321,25934.1,0
+BNT.US,D,20230301,000000,21.9107,22.0805,21.6491,21.6491,46590.3,0
+BNT.US,D,20230302,000000,21.5708,22.1589,21.3117,21.7799,20448,0
+BNT.US,D,20230303,000000,21.8191,22.9365,21.8191,22.2437,12113.9,0
+BNT.US,D,20230306,000000,22.2962,22.4659,21.917,21.9302,15673.4,0
+BNT.US,D,20230307,000000,21.8909,22.453,21.1003,21.1003,18013.2,0
+BNT.US,D,20230308,000000,21.1003,21.6623,21.0545,21.2375,15835.6,0
+BNT.US,D,20230309,000000,21.3683,21.9302,20.5841,20.6429,32872.6,0
+BNT.US,D,20230310,000000,20.6887,20.8063,19.5385,19.6692,36363.2,0
+BNT.US,D,20230313,000000,19.4536,19.4863,18.9503,18.9503,54521.9,0
+BNT.US,D,20230314,000000,19.4993,19.8259,19.0843,19.2576,34990.5,0
+BNT.US,D,20230315,000000,18.8776,18.8776,18.6091,18.7925,42769.8,0
+BNT.US,D,20230316,000000,18.7269,19.3754,18.5337,19.2772,14024,0
+BNT.US,D,20230317,000000,19.2772,19.2772,18.9038,19.1199,86484.6,0
+BNT.US,D,20230320,000000,19.2378,19.5785,19.2378,19.2839,30055.6,0
+BNT.US,D,20230321,000000,19.6439,19.8733,19.5981,19.7161,12004.2,0
+BNT.US,D,20230322,000000,19.7357,19.8748,19.3359,19.3359,11784.4,0
+BNT.US,D,20230323,000000,19.3951,19.8536,19.3231,19.4802,19217.7,0
+BNT.US,D,20230324,000000,19.0957,19.7553,19.0957,19.7095,6532.64,0
+BNT.US,D,20230327,000000,19.8536,19.9125,19.631,19.7357,12848.5,0
+BNT.US,D,20230328,000000,19.7487,20.882,19.6276,19.7815,12385.9,0
+BNT.US,D,20230329,000000,20.1091,20.6789,20.1091,20.6789,15483.5,0
+BNT.US,D,20230330,000000,20.7705,21.0261,20.7116,21.0261,9808.89,0
+BNT.US,D,20230331,000000,21.1439,22.3688,21.0195,21.6025,14237.7,0
+BNT.US,D,20230403,000000,21.4517,21.5304,21.0785,21.2161,18109.4,0
+BNT.US,D,20230404,000000,21.1899,21.3012,20.8099,20.8885,7763.14,0
+BNT.US,D,20230405,000000,20.7969,20.8427,20.5609,20.6789,9163.1,0
+BNT.US,D,20230406,000000,20.7969,21.0589,20.6397,20.6658,8845.56,0
+BNT.US,D,20230410,000000,20.4824,20.7705,20.4497,20.7576,9240.96,0
+BNT.US,D,20230411,000000,20.9278,21.1636,20.8885,20.9147,9199.74,0
+BNT.US,D,20230412,000000,21.1636,21.2225,20.9278,21.0589,23968.8,0
+BNT.US,D,20230413,000000,21.1439,21.7007,20.9016,21.6515,9529.51,0
+BNT.US,D,20230414,000000,21.7139,21.7139,21.1572,21.2913,17335.4,0
+BNT.US,D,20230417,000000,21.2421,21.4517,21.1767,21.4517,10619.5,0
+BNT.US,D,20230418,000000,21.4845,21.6681,21.2671,21.4944,12417.9,0
+BNT.US,D,20230419,000000,21.3863,21.7488,21.3667,21.6811,8979.9,0
+BNT.US,D,20230420,000000,21.5239,21.8317,21.5239,21.7335,17028.5,0
+BNT.US,D,20230421,000000,21.8121,21.8579,21.6221,21.8514,8123.44,0
+BNT.US,D,20230424,000000,21.708,21.8973,21.7073,21.8906,6108.23,0
+BNT.US,D,20230425,000000,21.6418,21.6418,20.7705,20.7705,11622.5,0
+BNT.US,D,20230426,000000,20.8754,20.8754,20.2661,20.4039,18190.3,0
+BNT.US,D,20230427,000000,20.7319,20.9761,20.7313,20.9737,7544.83,0
+BNT.US,D,20230428,000000,20.8165,21.2881,20.8165,21.2881,10857.7,0
+BNT.US,D,20230501,000000,21.1866,21.1866,20.9803,21.1243,27049.6,0
+BNT.US,D,20230502,000000,20.9606,20.9606,20.2073,20.3775,24837.4,0
+BNT.US,D,20230503,000000,20.4103,20.9082,20.2925,20.3907,16332.3,0
+BNT.US,D,20230504,000000,20.3775,20.4562,20.0238,20.2008,61091.4,0
+BNT.US,D,20230505,000000,20.4562,20.9803,20.3448,20.7249,20375,0
+BNT.US,D,20230508,000000,20.8427,21.0589,20.823,21.0589,4137.29,0
+BNT.US,D,20230509,000000,20.8361,21.1899,20.8361,21.1308,17259,0
+BNT.US,D,20230510,000000,21.0785,21.0785,20.6199,20.7313,82416,0
+BNT.US,D,20230511,000000,20.6985,20.6985,19.8929,20.6855,16590.3,0
+BNT.US,D,20230512,000000,20.8427,20.8427,20.2793,20.4627,55972.5,0
+BNT.US,D,20230515,000000,20.3515,20.8853,20.3515,20.8165,95096.6,0
+BNT.US,D,20230516,000000,20.9803,20.9803,20.4824,20.5217,27179.4,0
+BNT.US,D,20230517,000000,20.7576,21.3601,20.5873,21.3012,12263.7,0
+BNT.US,D,20230518,000000,21.0589,21.4717,20.9278,21.1701,14891.1,0
+BNT.US,D,20230519,000000,21.2815,21.2815,20.7969,20.8427,7923.44,0
+BNT.US,D,20230522,000000,20.8885,21.0981,20.823,20.9344,8277.63,0
+BNT.US,D,20230523,000000,20.7969,21.2095,20.7969,20.9737,10985.9,0
+BNT.US,D,20230524,000000,20.7576,20.7576,20.1419,20.1942,8854.72,0
+BNT.US,D,20230525,000000,20.3841,20.4497,19.9911,20.3515,13243.9,0
+BNT.US,D,20230526,000000,20.5283,20.7249,20.2661,20.6855,10147.8,0
+BNT.US,D,20230530,000000,20.8754,20.8754,20.3319,20.3907,10526.4,0
+BNT.US,D,20230531,000000,20.2335,20.3383,19.7619,20.1025,11057.7,0
+BNT.US,D,20230601,000000,20.1746,20.3319,20.0437,20.2402,14314.1,0
+BNT.US,D,20230602,000000,20.5545,20.5609,20.2661,20.4693,16660.6,0
+BNT.US,D,20230605,000000,20.3383,20.6461,20.2203,20.4562,19052.9,0
+BNT.US,D,20230606,000000,20.3252,21.0195,20.2793,21.0195,5732.66,0
+BNT.US,D,20230607,000000,21.0195,21.2356,20.8754,20.9475,7557.04,0
+BNT.US,D,20230608,000000,20.954,21.1047,20.7969,20.882,6651.72,0
+BNT.US,D,20230609,000000,20.9868,21.1182,20.7643,20.9803,6949.42,0
+BNT.US,D,20230612,000000,21.0391,21.2685,21.0195,21.2685,4250.26,0
+BNT.US,D,20230613,000000,21.1439,21.5665,21.1439,21.4911,6593.71,0
+BNT.US,D,20230614,000000,21.3467,21.9965,21.3467,21.8981,15662.2,0
+BNT.US,D,20230615,000000,21.7275,22.0557,21.7275,22.0097,30881.2,0
+BNT.US,D,20230616,000000,22.1147,22.2132,21.8063,22.2132,29702,0
+BNT.US,D,20230620,000000,21.8259,21.8259,21.4386,21.6815,10974.7,0
+BNT.US,D,20230621,000000,21.5633,21.5633,21.268,21.3598,10650.2,0
+BNT.US,D,20230622,000000,21.3598,21.3598,20.8019,20.9332,15848.1,0
+BNT.US,D,20230623,000000,20.7493,20.8741,20.6378,20.8741,9722.45,0
+BNT.US,D,20230626,000000,20.8019,20.9398,20.6838,20.8938,24693,0
+BNT.US,D,20230627,000000,20.8938,21.327,20.8215,21.3073,30486.6,0
+BNT.US,D,20230628,000000,21.1105,21.3402,21.1039,21.281,14026.1,0
+BNT.US,D,20230629,000000,21.373,21.5187,21.2614,21.4649,2806.13,0
+BNT.US,D,20230630,000000,21.6619,22.2263,21.6619,22.2263,15743,0
+BNT.US,D,20230703,000000,22.0097,22.4919,21.7735,22.0853,2853.36,0
+BNT.US,D,20230705,000000,21.6815,21.9637,21.4911,21.9048,9270,0
+BNT.US,D,20230706,000000,21.6093,21.6093,20.9463,21.0972,7668.88,0
+BNT.US,D,20230707,000000,20.9463,21.5174,20.9463,21.3927,10456.7,0
+BNT.US,D,20230710,000000,21.3073,21.6355,21.3073,21.4977,2659.88,0
+BNT.US,D,20230711,000000,21.4649,21.4649,21.2155,21.327,6340.46,0
+BNT.US,D,20230712,000000,21.5371,22.2197,21.5371,21.7997,7271.27,0
+BNT.US,D,20230713,000000,21.9048,22.8237,21.9048,22.7252,8109.15,0
+BNT.US,D,20230714,000000,22.6595,22.9714,22.6136,22.7646,10420.1,0
+BNT.US,D,20230717,000000,22.6431,22.9419,22.4364,22.6267,20170,0
+BNT.US,D,20230718,000000,22.9831,23.2175,22.7579,23.1191,9861.08,0
+BNT.US,D,20230719,000000,23.0863,23.6311,23.0863,23.5851,6914.79,0
+BNT.US,D,20230720,000000,23.1043,23.2996,23.1043,23.1979,7824.27,0
+BNT.US,D,20230721,000000,23.2635,23.421,23.2635,23.3816,4888.64,0
+BNT.US,D,20230724,000000,23.3423,23.7427,23.3423,23.5325,6131.75,0
+BNT.US,D,20230725,000000,23.4669,23.4669,23.3029,23.4275,5677.78,0
+BNT.US,D,20230726,000000,23.3423,23.6441,23.1651,23.3094,7458.65,0
+BNT.US,D,20230727,000000,23.4013,23.4473,22.9221,22.9221,6718.27,0
+BNT.US,D,20230728,000000,23.2657,23.2657,22.7713,22.7777,4638.8,0
+BNT.US,D,20230731,000000,22.7055,23.1716,22.7055,22.8369,26318.5,0
+BNT.US,D,20230801,000000,22.6793,22.6793,22.1935,22.489,25243,0
+BNT.US,D,20230802,000000,22.2855,22.2855,21.8391,21.9177,20036,0
+BNT.US,D,20230803,000000,21.793,21.793,21.3008,21.4779,7609.47,0
+BNT.US,D,20230804,000000,21.5953,21.8915,21.5797,21.6289,10717.2,0
+BNT.US,D,20230807,000000,21.8587,22.0321,21.6815,21.9507,7446.46,0
+BNT.US,D,20230808,000000,21.8784,21.8784,21.3205,21.7405,4704.31,0
+BNT.US,D,20230809,000000,21.9048,21.9048,21.4683,21.8063,5306.06,0
+BNT.US,D,20230810,000000,22.0622,22.7843,21.8522,22.6793,12396,0
+BNT.US,D,20230811,000000,22.4626,22.7843,22.4626,22.7843,2705.59,0
+BNT.US,D,20230814,000000,22.7974,22.863,22.5611,22.7448,13191.2,0
+BNT.US,D,20230815,000000,22.3182,22.8171,22.2855,22.5742,27362.1,0
+BNT.US,D,20230816,000000,22.187,22.2198,21.8455,21.9703,19674.9,0
+BNT.US,D,20230817,000000,21.9637,21.9637,21.3205,21.3992,6962.02,0
+BNT.US,D,20230818,000000,21.5765,21.8587,21.0907,21.8587,11932.9,0
+BNT.US,D,20230821,000000,21.8324,21.9441,21.5896,21.6946,6195.74,0
+BNT.US,D,20230822,000000,21.7865,21.7865,21.0972,21.3402,52864.1,0
+BNT.US,D,20230823,000000,21.5437,21.7405,21.1958,21.6224,10959.4,0
+BNT.US,D,20230824,000000,21.7405,21.8883,21.5043,21.6552,11878,0
+BNT.US,D,20230825,000000,21.6946,22.0687,21.3665,21.6421,8182.28,0
+BNT.US,D,20230828,000000,21.8981,22.0097,21.7536,21.9113,7342.87,0
+BNT.US,D,20230829,000000,22.1213,22.4429,21.9769,22.4364,8458.01,0
+BNT.US,D,20230830,000000,22.5783,22.7385,22.5085,22.7252,6521.75,0
+BNT.US,D,20230831,000000,22.5677,22.6924,22.3445,22.5151,6498.9,0
+BNT.US,D,20230901,000000,22.6465,23.0403,22.6465,22.9419,7644.51,0
+BNT.US,D,20230905,000000,22.7385,22.863,22.4101,22.4101,5083.64,0
+BNT.US,D,20230906,000000,22.2329,22.3641,21.99,22.1804,6070.82,0
+BNT.US,D,20230907,000000,22.1081,22.3509,22.0293,22.338,5001.38,0
+BNT.US,D,20230908,000000,22.3445,22.5874,22.1147,22.5874,5395.94,0
+BNT.US,D,20230911,000000,22.7843,23.0469,22.5677,23.0009,7486.07,0
+BNT.US,D,20230912,000000,22.9352,23.0994,22.804,22.804,5464.5,0
+BNT.US,D,20230913,000000,22.8698,23.2381,22.8698,23.2183,5079.48,0
+BNT.US,D,20230914,000000,24.0779,24.0779,23.5165,23.7642,9328.85,0
+BNT.US,D,20230915,000000,23.784,23.9946,23.5429,23.9747,6364.17,0
+BNT.US,D,20230918,000000,24.126,24.126,23.8235,23.9156,14049.5,0
+BNT.US,D,20230919,000000,23.9879,24.1457,23.4157,23.4815,7282.46,0
+BNT.US,D,20230920,000000,23.4354,23.6365,23.2973,23.2973,5360.74,0
+BNT.US,D,20230921,000000,22.9421,22.9421,21.9555,22.0279,10186.3,0
+BNT.US,D,20230922,000000,22.2383,22.2383,21.6529,21.9291,7305.27,0
+BNT.US,D,20230925,000000,22.4817,22.4817,21.5411,21.6135,18142.3,0
+BNT.US,D,20230926,000000,21.574,21.574,20.8571,21.0807,14026.7,0
+BNT.US,D,20230927,000000,21.5213,21.5213,20.6597,20.7847,35503.1,0
+BNT.US,D,20230928,000000,20.8767,21.1609,20.7057,21.107,12523.1,0
+BNT.US,D,20230929,000000,21.4161,21.4161,20.6401,20.6991,8202.28,0
+BNT.US,D,20231002,000000,20.5808,20.5808,19.8573,19.8835,12600.6,0
+BNT.US,D,20231003,000000,19.923,19.9297,19.6205,19.8573,8041.12,0
+BNT.US,D,20231004,000000,20.0611,20.1533,19.6666,19.9428,7141.07,0
+BNT.US,D,20231005,000000,20.0349,20.1533,19.7659,19.8474,7904.29,0
+BNT.US,D,20231006,000000,19.6732,20.3111,19.5351,20.3111,8468.34,0
+BNT.US,D,20231009,000000,20.081,20.2388,20.0283,20.2388,3308.27,0
+BNT.US,D,20231010,000000,20.344,21.3241,20.344,21.3241,14350.5,0
+BNT.US,D,20231011,000000,21.2451,22.0805,21.2451,22.0805,27854.3,0
+BNT.US,D,20231012,000000,22.0739,22.0739,21.3503,21.4228,13103.8,0
+BNT.US,D,20231013,000000,21.5279,21.5279,21.0347,21.1531,6808.12,0
+BNT.US,D,20231016,000000,21.2583,21.9884,21.2321,21.6463,58016.5,0
+BNT.US,D,20231017,000000,21.3964,22.1463,21.3898,21.7055,49175.6,0
+BNT.US,D,20231018,000000,21.4753,21.5149,21.0149,21.0872,12509.4,0
+BNT.US,D,20231019,000000,20.9162,20.9887,20.423,20.5742,16904.7,0
+BNT.US,D,20231020,000000,20.5282,20.5282,20.173,20.2321,20813.5,0
+BNT.US,D,20231023,000000,20.0743,20.4427,20.0743,20.2585,10592.2,0
+BNT.US,D,20231024,000000,20.2321,20.5282,20.2059,20.3309,12138.4,0
+BNT.US,D,20231025,000000,19.9758,19.9758,19.5219,19.5679,16377.1,0
+BNT.US,D,20231026,000000,19.4823,19.8606,19.4823,19.6928,10517.7,0
+BNT.US,D,20231027,000000,19.8573,19.8573,19.0747,19.147,11975.7,0
+BNT.US,D,20231030,000000,19.4033,19.7323,19.1666,19.1666,21873.2,0
+BNT.US,D,20231031,000000,19.1666,19.2127,19.0811,19.2127,8313.26,0
+BNT.US,D,20231101,000000,19.5877,20.1139,19.5877,20.081,20111.1,0
+BNT.US,D,20231102,000000,20.2125,21.1925,20.2125,21.1333,15001.2,0
+BNT.US,D,20231103,000000,21.7976,22.1594,21.7089,21.8371,21023.3,0
+BNT.US,D,20231106,000000,22.0805,22.1463,21.278,21.3175,20074.6,0
+BNT.US,D,20231107,000000,21.2597,21.3437,20.9887,21.0807,11215.6,0
+BNT.US,D,20231108,000000,21.2978,21.3109,20.9821,21.1793,7998.55,0
+BNT.US,D,20231109,000000,21.3635,21.7648,21.1859,21.3175,13537.1,0
+BNT.US,D,20231110,000000,21.3832,21.3832,20.8241,21.0807,19632.2,0
+BNT.US,D,20231113,000000,20.8175,21.3437,20.6861,21.1597,20407.6,0
+BNT.US,D,20231114,000000,21.7648,22.6461,21.7648,22.5673,23113.8,0
+BNT.US,D,20231115,000000,22.6987,22.8698,22.5277,22.6461,6966.23,0
+BNT.US,D,20231116,000000,22.4942,22.4942,22.2053,22.4093,9631.4,0
+BNT.US,D,20231117,000000,22.3305,22.3765,22.2646,22.2646,3305.23,0
+BNT.US,D,20231120,000000,22.1266,22.7447,22.1266,22.7447,13853.4,0
+BNT.US,D,20231121,000000,22.8435,22.8435,22.3501,22.3501,5012.58,0
+BNT.US,D,20231122,000000,22.3436,22.6395,22.166,22.5673,7469.47,0
+BNT.US,D,20231124,000000,22.6718,22.7579,22.5474,22.6066,11841.9,0
+BNT.US,D,20231127,000000,22.3765,22.4883,22.2515,22.4619,10970.8,0
+BNT.US,D,20231128,000000,22.2844,22.9421,22.1858,22.9421,18166.6,0
+BNT.US,D,20231129,000000,23.021,23.534,22.9026,23.4354,22733.7,0
+BNT.US,D,20231130,000000,23.3236,23.3696,23.1,23.146,14823.3,0
+BNT.US,D,20231201,000000,23.067,23.7971,22.9816,23.784,16062.4,0
+BNT.US,D,20231204,000000,23.5539,23.8959,23.5539,23.7052,20447.1,0
+BNT.US,D,20231205,000000,23.6393,23.7052,23.4421,23.4421,8269.17,0
+BNT.US,D,20231206,000000,23.738,23.784,23.3367,23.3367,9401.83,0
+BNT.US,D,20231207,000000,23.534,23.5999,23.3565,23.5735,11280.9,0
+BNT.US,D,20231208,000000,23.7182,23.7182,23.6131,23.6131,2472.08,0
+BNT.US,D,20231211,000000,23.738,23.784,23.5473,23.784,4945.69,0
+BNT.US,D,20231212,000000,23.7446,23.8498,23.6261,23.8498,2178.65,0
+BNT.US,D,20231213,000000,23.8498,25.2074,23.8432,25.2074,20696,0
+BNT.US,D,20231214,000000,25.5237,26.3607,25.5237,25.7478,23630.6,0
+BNT.US,D,20231215,000000,25.8202,25.8729,25.3391,25.3919,9465.62,0
+BNT.US,D,20231218,000000,25.4248,25.5369,25.2403,25.3062,11523.2,0
+BNT.US,D,20231219,000000,25.3721,25.9125,25.3721,25.8467,6779.8,0
+BNT.US,D,20231220,000000,25.6423,26.1498,25.6423,26.0731,12861.5,0
+BNT.US,D,20231221,000000,26.1366,26.3408,26.1366,26.2289,6517.29,0
+BNT.US,D,20231222,000000,26.5057,26.5057,26.2177,26.3211,10552,0
+BNT.US,D,20231226,000000,26.3936,26.6243,26.3936,26.6045,9831.32,0
+BNT.US,D,20231227,000000,26.7725,27.0461,26.7429,26.8417,7861.71,0
+BNT.US,D,20231228,000000,26.5452,26.8945,26.4661,26.4925,8811.61,0
+BNT.US,D,20231229,000000,26.5649,26.6045,26.3616,26.6045,9239.53,0
+BNT.US,D,20240102,000000,26.3607,26.3607,25.4908,25.4974,13887.3,0
+BNT.US,D,20240103,000000,25.2403,25.2995,24.9437,25.1019,8403.43,0
+BNT.US,D,20240104,000000,25.1415,25.5105,25.0294,25.3985,12084.6,0
+BNT.US,D,20240105,000000,25.438,25.7345,25.2403,25.4051,5993.78,0
+BNT.US,D,20240108,000000,25.4051,25.6753,25.3721,25.6753,28873.3,0
+BNT.US,D,20240109,000000,25.3985,25.8136,25.3985,25.8136,9154.55,0
+BNT.US,D,20240110,000000,25.9257,26.3079,25.9257,26.2091,7465.67,0
+BNT.US,D,20240111,000000,26.42,26.42,25.3919,25.7675,14688.5,0
+BNT.US,D,20240112,000000,26.2816,26.2816,25.728,25.7807,7990.69,0
+BNT.US,D,20240116,000000,25.7807,25.7807,25.3194,25.5632,5726.71,0
+BNT.US,D,20240117,000000,25.1612,25.3985,24.9833,25.3325,17589.8,0
+BNT.US,D,20240118,000000,25.6028,25.6028,25.3062,25.5369,2364.13,0
+BNT.US,D,20240119,000000,25.6555,26.2289,25.6555,26.2289,12403.3,0
+BNT.US,D,20240122,000000,26.3607,26.7165,26.3607,26.4792,11442.8,0
+BNT.US,D,20240123,000000,26.5781,26.6705,26.4661,26.4661,4053.01,0
+BNT.US,D,20240124,000000,26.8483,26.9471,26.5122,26.5122,5353.43,0
+BNT.US,D,20240125,000000,26.6177,26.9273,26.6177,26.8746,13149.9,0
+BNT.US,D,20240126,000000,26.8615,27.112,26.7165,26.7231,9386.71,0
+BNT.US,D,20240129,000000,26.6374,26.9801,26.6309,26.6374,4200.2,0
+BNT.US,D,20240130,000000,26.8154,27.0987,26.8154,26.934,6620.47,0
+BNT.US,D,20240131,000000,27.0461,27.0461,26.0113,26.0113,7632.58,0
+BNT.US,D,20240201,000000,25.8401,25.9521,25.5962,25.5962,10398.8,0
+BNT.US,D,20240202,000000,25.5962,25.8202,25.5105,25.6357,6423.21,0
+BNT.US,D,20240205,000000,25.3919,25.4936,25.3919,25.4315,5662.98,0
+BNT.US,D,20240206,000000,25.4578,26.1433,25.4578,26.0905,12198.4,0
+BNT.US,D,20240207,000000,25.9586,26.2289,25.9191,26.1498,9113.58,0
+BNT.US,D,20240208,000000,26.6439,26.8154,26.2882,26.7231,10723.5,0
+BNT.US,D,20240209,000000,26.5913,26.8615,26.5781,26.8549,5673.6,0
+BNT.US,D,20240212,000000,26.8022,27.0526,26.1299,26.1299,3183.53,0
+BNT.US,D,20240213,000000,26.2355,26.2355,25.7082,25.7478,13180.2,0
+BNT.US,D,20240214,000000,26.1761,26.3475,26.0245,26.0773,5543.11,0
+BNT.US,D,20240215,000000,26.4134,26.6309,26.3871,26.6309,5820.79,0
+BNT.US,D,20240216,000000,26.5649,26.9011,26.532,26.532,4996.84,0
+BNT.US,D,20240220,000000,26.532,26.8022,26.3672,26.5913,29163.1,0
+BNT.US,D,20240221,000000,26.4529,26.6374,26.2816,26.3408,5622.01,0
+BNT.US,D,20240222,000000,26.8945,27.1251,26.8945,27.1251,17289.4,0
+BNT.US,D,20240223,000000,27.0592,27.3755,27.0592,27.1845,12074,0
+BNT.US,D,20240226,000000,27.1185,27.254,26.8549,26.8945,7247.16,0
+BNT.US,D,20240227,000000,26.8878,27.2042,26.6901,27.0921,4550.72,0
+BNT.US,D,20240228,000000,26.8746,27.0526,26.8746,26.9801,8647.73,0
+BNT.US,D,20240229,000000,27.1712,27.1712,26.9471,27.0855,8740.3,0
+BNT.US,D,20240301,000000,27.0197,27.7577,27.0197,27.2767,21345.4,0
+BNT.US,D,20240304,000000,27.4217,27.4613,27.1779,27.1975,18315.1,0
+BNT.US,D,20240305,000000,27.2569,27.3162,27.0461,27.191,4291.24,0
+BNT.US,D,20240306,000000,27.6259,28.0015,27.3229,27.3755,8973.98,0
+BNT.US,D,20240307,000000,27.6259,27.7973,27.6259,27.7973,9242.56,0
+BNT.US,D,20240308,000000,28.0279,28.0279,27.4743,27.4743,14741.6,0
+BNT.US,D,20240311,000000,27.2305,27.7973,27.2305,27.6853,3684.27,0
+BNT.US,D,20240312,000000,27.7183,27.9031,27.5995,27.5995,17766.8,0
+BNT.US,D,20240313,000000,28.0088,28.0353,27.7381,27.7512,3899.89,0
+BNT.US,D,20240314,000000,27.5797,27.5797,26.7411,27.1439,9427.91,0
+BNT.US,D,20240315,000000,27.0448,27.1439,26.8438,27.0712,7489.32,0
+BNT.US,D,20240318,000000,27.0413,27.0413,27.0413,27.0413,1711.41,0
+BNT.US,D,20240319,000000,27.1439,27.1439,27.1439,27.1439,1914.35,0
+BNT.US,D,20240320,000000,27.3071,27.7975,27.3071,27.7975,2606.49,0
+BNT.US,D,20240321,000000,27.7909,28.438,27.7909,28.1738,10598.6,0
+BNT.US,D,20240322,000000,27.7975,27.8041,27.7117,27.7447,3010.87,0
+BNT.US,D,20240325,000000,27.705,27.7645,27.5201,27.5201,2906.37,0
+BNT.US,D,20240326,000000,27.5069,27.5069,27.0381,27.0381,2768.54,0
+BNT.US,D,20240327,000000,27.2759,27.3155,27.0778,27.2905,4064.98,0
+BNT.US,D,20240328,000000,27.3089,27.6887,27.2958,27.5863,3351.64,0
+BNT.US,D,20240401,000000,27.5335,27.5335,27.0949,27.1505,9423.36,0
+BNT.US,D,20240402,000000,26.9325,27.3551,26.6948,26.7015,10547.1,0
+BNT.US,D,20240403,000000,27.0647,27.0647,26.8401,26.8401,8749.4,0
+BNT.US,D,20240404,000000,27.3881,27.408,26.4439,26.4439,7852.8,0
+BNT.US,D,20240405,000000,26.4241,26.7349,26.3119,26.642,6732.05,0
+BNT.US,D,20240408,000000,26.6816,26.8005,26.6816,26.8005,3010.87,0
+BNT.US,D,20240409,000000,26.9194,27.0976,26.6321,27.091,6339.79,0
+BNT.US,D,20240410,000000,26.6289,26.6289,25.7242,25.8299,22493.7,0
+BNT.US,D,20240411,000000,25.7771,26.1997,25.7507,26.1997,4790.43,0
+BNT.US,D,20240412,000000,25.9025,26.1139,25.7903,25.9223,4867.67,0
+BNT.US,D,20240415,000000,26.0808,26.0808,25.5559,25.6979,8192.06,0
+BNT.US,D,20240416,000000,25.262,25.6252,25.2555,25.5922,6583.63,0
+BNT.US,D,20240417,000000,25.8299,25.8432,25.5262,25.7837,7501.43,0
+BNT.US,D,20240418,000000,25.9685,25.9685,25.3215,25.3743,2904.85,0
+BNT.US,D,20240419,000000,25.2687,25.7771,25.2687,25.7771,22345.2,0
+BNT.US,D,20240422,000000,25.8695,26.2062,25.7045,26.2062,16859.6,0
+BNT.US,D,20240423,000000,26.4835,26.6907,26.4835,26.6751,2321.76,0
+BNT.US,D,20240424,000000,26.4769,26.7344,26.4769,26.7081,4555.68,0
+BNT.US,D,20240425,000000,26.3383,26.609,26.0477,26.6024,7960.33,0
+BNT.US,D,20240426,000000,26.7741,27.0185,26.6948,26.9458,4027.11,0
+BNT.US,D,20240429,000000,27.2165,27.2165,26.9194,26.9854,4863.13,0
+BNT.US,D,20240430,000000,26.7543,26.8599,26.4639,26.5231,65418.3,0
+BNT.US,D,20240501,000000,26.3911,27.2628,26.3713,27.1637,131453,0
+BNT.US,D,20240502,000000,27.2561,27.5136,27.1571,27.4739,8089.07,0
+BNT.US,D,20240503,000000,28.0815,28.1342,27.9493,28.1342,3612.13,0
+BNT.US,D,20240506,000000,28.4711,28.8672,28.4314,28.8473,15858.5,0
+BNT.US,D,20240507,000000,28.8672,29.0917,28.8342,29.0917,17218.6,0
+BNT.US,D,20240508,000000,28.7681,29.0322,28.4777,28.7945,13923,0
+BNT.US,D,20240509,000000,28.8341,29.1841,28.7615,29.1841,12609.9,0
+BNT.US,D,20240510,000000,29.5011,29.5011,29.0587,29.1973,13821.5,0
+BNT.US,D,20240513,000000,29.1378,29.1378,28.9745,28.9827,5029.73,0
+BNT.US,D,20240514,000000,29.0322,29.4647,29.0322,29.4615,5041.85,0
+BNT.US,D,20240515,000000,29.785,29.785,28.6294,28.6294,35704.9,0
+BNT.US,D,20240516,000000,29.3293,29.6529,29.3293,29.5142,23323.6,0
+BNT.US,D,20240517,000000,29.6199,29.6199,29.2105,29.3888,10906,0
+BNT.US,D,20240521,000000,29.4944,29.6991,29.4218,29.4218,13256.6,0
+BNT.US,D,20240522,000000,29.3161,29.4515,29.1288,29.2601,15758.6,0
+BNT.US,D,20240523,000000,29.3492,29.5473,28.9861,29.2171,54136.6,0
+BNT.US,D,20240524,000000,29.2699,29.6331,29.2699,29.4812,12717.4,0
+BNT.US,D,20240528,000000,29.5473,29.5473,29.0256,29.0256,8979.61,0
+BNT.US,D,20240529,000000,28.5041,28.5041,27.7642,27.7642,5670.37,0
+BNT.US,D,20240530,000000,28.2795,28.3191,28.1738,28.1738,6488.22,0
+BNT.US,D,20240531,000000,28.1607,28.6955,28.1607,28.6955,24767,0
+BNT.US,D,20240603,000000,28.6361,28.7417,28.6031,28.6162,4283.07,0
+BNT.US,D,20240604,000000,28.3917,28.3917,28.0154,28.1607,14612.1,0
+BNT.US,D,20240605,000000,28.4401,28.4401,28.3324,28.4181,5765.79,0
+BNT.US,D,20240606,000000,28.1011,28.1011,27.9163,27.9758,3400.1,0
+BNT.US,D,20240607,000000,27.5136,27.5532,27.3617,27.3617,3489.46,0
+BNT.US,D,20240610,000000,27.1702,27.5005,27.1702,27.5005,9526.35,0
+BNT.US,D,20240611,000000,27.2165,27.2165,27.1769,27.1769,1728.07,0
+BNT.US,D,20240612,000000,27.9243,28.0815,27.6258,27.6258,10295.7,0
+BNT.US,D,20240613,000000,27.5068,27.5068,27.1033,27.2091,17882.5,0
+BNT.US,D,20240614,000000,26.8385,27.0966,26.7393,27.0173,8870.23,0
+BNT.US,D,20240617,000000,26.7923,27.0536,26.7923,27.0536,3708.02,0
+BNT.US,D,20240618,000000,27.3149,27.3149,27.3149,27.3149,1649.18,0
+BNT.US,D,20240620,000000,27.2223,27.2223,26.6203,27.0173,8394.07,0
+BNT.US,D,20240621,000000,26.8717,26.9445,26.5376,26.832,4469.88,0
+BNT.US,D,20240624,000000,26.7857,27.4406,26.7857,27.3149,5210.58,0
+BNT.US,D,20240625,000000,27.1958,27.3215,26.951,27.2157,4040.58,0
+BNT.US,D,20240626,000000,27.1165,27.1165,26.9113,27.1099,5431.28,0
+BNT.US,D,20240627,000000,27.0966,27.6589,27.0833,27.5813,7627.67,0
+BNT.US,D,20240628,000000,27.7846,27.7846,27.4009,27.5134,4048.14,0
+BNT.US,D,20240701,000000,27.5333,27.7449,27.2355,27.6193,3209.18,0
+BNT.US,D,20240702,000000,27.5465,27.6728,27.5465,27.6728,3422.32,0
+BNT.US,D,20240703,000000,27.6721,28.5321,27.6721,28.5254,6964.07,0
+BNT.US,D,20240705,000000,28.4527,28.4527,28.1485,28.4263,6666.28,0
+BNT.US,D,20240708,000000,28.2609,28.2609,27.9632,28.1716,3931.74,0
+BNT.US,D,20240709,000000,28.1021,28.4527,28.0624,28.3271,4033.02,0
+BNT.US,D,20240710,000000,28.4924,29.1275,28.4924,29.1275,8821.86,0
+BNT.US,D,20240711,000000,29.6825,29.7031,29.4451,29.7031,7224.07,0
+BNT.US,D,20240712,000000,29.8155,30.4109,29.8155,30.4109,1671.86,0
+BNT.US,D,20240715,000000,30.4043,30.5697,30.2984,30.4307,4667.9,0
+BNT.US,D,20240716,000000,30.5301,31.2246,30.5301,31.1849,3686.86,0
+BNT.US,D,20240717,000000,31.1319,31.1319,30.841,30.841,5447.9,0
+BNT.US,D,20240718,000000,30.841,30.841,30.4349,30.6226,3673.25,0
+BNT.US,D,20240719,000000,30.4506,30.6392,30.4307,30.4307,2222.09,0
+BNT.US,D,20240722,000000,30.4705,31.0592,30.4705,31.0261,1803.37,0
+BNT.US,D,20240723,000000,30.8277,31.3635,30.8277,31.2113,5588.48,0
+BNT.US,D,20240724,000000,31.0592,31.0592,30.2455,30.2455,4983.83,0
+BNT.US,D,20240725,000000,30.3381,31.0592,30.3381,30.5895,6634.53,0
+BNT.US,D,20240726,000000,31.187,31.3304,31.187,31.3173,9455.23,0
+BNT.US,D,20240729,000000,31.1916,31.4297,31.0328,31.304,4098.02,0
+BNT.US,D,20240730,000000,31.6943,31.6943,31.5521,31.6215,2799.53,0
+BNT.US,D,20240731,000000,31.8597,32.6204,31.787,32.3492,7671.51,0
+BNT.US,D,20240801,000000,32.217,32.217,31.2974,31.3635,4439.65,0
+BNT.US,D,20240802,000000,30.788,30.9004,29.9478,30.0339,7054.76,0
+BNT.US,D,20240805,000000,28.8431,29.3525,27.9897,28.9027,7204.42,0
+BNT.US,D,20240806,000000,28.8232,29.7163,28.7735,29.5773,22654.7,0
+BNT.US,D,20240807,000000,30.1662,30.1662,28.6446,28.6446,3259.07,0
+BNT.US,D,20240808,000000,28.6181,29.4318,28.5718,29.0548,8954.88,0
+BNT.US,D,20240809,000000,29.4385,29.8089,29.4053,29.6501,8214.18,0
+BNT.US,D,20240812,000000,30.2191,30.2191,29.1607,29.1607,3989.18,0
+BNT.US,D,20240813,000000,29.4913,30.1552,29.4913,30.1462,4896.16,0
+BNT.US,D,20240814,000000,30.5432,30.5432,30.1132,30.2925,11743.8,0
+BNT.US,D,20240815,000000,30.7747,30.9071,30.7747,30.7947,2816.16,0
+BNT.US,D,20240816,000000,30.7351,30.7681,30.5859,30.7681,5147.09,0
+BNT.US,D,20240819,000000,30.9601,31.0857,30.9269,30.9269,7792.44,0
+BNT.US,D,20240820,000000,30.9798,31.0592,30.8541,30.9534,4905.23,0
+BNT.US,D,20240821,000000,30.9183,31.1783,30.8938,31.1584,8341.16,0
+BNT.US,D,20240822,000000,31.1121,31.1121,31.1121,31.1121,1408.83,0
+BNT.US,D,20240823,000000,31.7207,32.4948,31.7207,32.4948,4163.02,0
+BNT.US,D,20240826,000000,32.6535,32.8651,32.6139,32.6139,10153.6,0
+BNT.US,D,20240827,000000,32.7197,32.9445,32.5146,32.8321,5024.65,0
+BNT.US,D,20240828,000000,32.8521,33.1563,32.7065,32.7065,14690,0
+BNT.US,D,20240829,000000,33.0902,33.2158,32.7065,32.8387,14618.9,0
+BNT.US,D,20240830,000000,32.7991,33.3945,32.7991,33.3945,5831.86,0
+BNT.US,D,20240903,000000,33.4076,33.4076,31.5091,31.7009,21935.2,0
+BNT.US,D,20240904,000000,31.8035,32.1309,31.4231,31.4231,3624.88,0
+BNT.US,D,20240905,000000,31.5653,31.8729,31.1717,31.1717,10372.7,0
+BNT.US,D,20240906,000000,31.2643,31.2841,30.4968,30.6094,13755.8,0
+BNT.US,D,20240909,000000,31.3304,31.5157,31.1982,31.2576,3023.25,0
+BNT.US,D,20240910,000000,31.0592,31.2841,30.6094,31.2841,11186,0
+BNT.US,D,20240911,000000,31.132,31.4959,30.874,31.4959,17081.3,0
+BNT.US,D,20240912,000000,31.6747,32.3607,31.6747,32.344,16147.2,0
+BNT.US,D,20240913,000000,32.8079,33.0197,32.5892,32.6621,7394.53,0
+BNT.US,D,20240916,000000,33.0796,33.4042,32.9139,33.4042,14939.9,0
+BNT.US,D,20240917,000000,33.3844,33.6362,33.1524,33.2651,9959.98,0
+BNT.US,D,20240918,000000,33.2784,33.7355,33.1657,33.1657,8601.8,0
+BNT.US,D,20240919,000000,33.8747,34.6037,33.6495,34.5639,6338.17,0
+BNT.US,D,20240920,000000,34.332,34.7362,34.2525,34.6765,6036.35,0
+BNT.US,D,20240923,000000,34.8091,34.8819,34.6301,34.8819,14638.1,0
+BNT.US,D,20240924,000000,34.935,35.2033,34.9019,35.0675,167056,0
+BNT.US,D,20240925,000000,34.5241,34.6832,34.5241,34.5705,6187.26,0
+BNT.US,D,20240926,000000,35.3326,35.8892,35.3326,35.4386,19165.4,0
+BNT.US,D,20240927,000000,35.4187,35.6904,35.3392,35.3392,12676.3,0
+BNT.US,D,20240930,000000,35.1206,35.3657,35.0411,35.2266,10636,0
+BNT.US,D,20241001,000000,35.0742,35.304,34.9814,35.304,11384.5,0
+BNT.US,D,20241002,000000,35.1337,35.326,34.8819,34.8819,20564.3,0
+BNT.US,D,20241003,000000,34.8091,34.9483,34.5043,34.8356,15848.4,0
+BNT.US,D,20241004,000000,35.1934,35.2928,35.0543,35.1868,8843.25,0
+BNT.US,D,20241007,000000,35.1206,35.1868,34.6899,34.6899,6141.98,0
+BNT.US,D,20241008,000000,34.7495,34.9217,34.5374,34.8157,17832.8,0
+BNT.US,D,20241009,000000,34.6501,35.1073,34.6501,35.0277,7913.65,0
+BNT.US,D,20241010,000000,34.8819,35.1537,34.8819,35.1537,6878.42,0
+BNT.US,D,20241011,000000,35.2133,36.025,35.2133,35.5314,7833.67,0
+BNT.US,D,20241014,000000,35.4518,35.8296,35.4518,35.75,8458.44,0
+BNT.US,D,20241015,000000,35.6838,35.6838,35.4121,35.4121,4797.39,0
+BNT.US,D,20241016,000000,35.5711,36.4723,35.5711,36.3133,13531.9,0
+BNT.US,D,20241017,000000,36.6148,36.6844,36.585,36.6049,14675.8,0
+BNT.US,D,20241018,000000,36.7375,37.526,36.7375,37.3934,25265.1,0
+BNT.US,D,20241021,000000,37.5721,37.5721,36.7082,36.7175,14678.9,0
+BNT.US,D,20241022,000000,36.8169,37.2079,36.0283,36.0283,7429.24,0
+BNT.US,D,20241023,000000,36.1211,36.141,35.5711,35.5711,4162.06,0
+BNT.US,D,20241024,000000,35.4055,36.3862,35.4055,35.876,51155,0
+BNT.US,D,20241025,000000,36.2205,36.2205,35.3645,35.3856,9632.51,0
+BNT.US,D,20241028,000000,35.8428,36.2669,35.8428,36.1741,8200.38,0
+BNT.US,D,20241029,000000,35.876,35.9753,35.379,35.4187,11779.9,0
+BNT.US,D,20241030,000000,35.6307,36.0681,35.4386,35.8627,9664.2,0
+BNT.US,D,20241031,000000,35.823,35.823,34.8356,35.1669,43168.9,0
+BNT.US,D,20241101,000000,35.4321,35.8043,35.2219,35.3061,70347.6,0
+BNT.US,D,20241104,000000,35.2729,36.0814,35.2729,35.823,33236.1,0
+BNT.US,D,20241105,000000,36.0549,36.9495,36.0549,36.9495,15827.3,0
+BNT.US,D,20241106,000000,37.7513,37.8109,36.4326,37.8109,38739.8,0
+BNT.US,D,20241107,000000,38.2019,38.2879,37.897,38.2351,17586.9,0
+BNT.US,D,20241108,000000,38.1091,38.1091,37.8507,37.9898,8944.36,0
+BNT.US,D,20241111,000000,38.4272,39.229,38.3875,39.0633,13483.7,0
+BNT.US,D,20241112,000000,38.7253,39.0103,38.1422,38.3278,22432.5,0
+BNT.US,D,20241113,000000,38.4338,38.5066,38.2184,38.3741,4903.02,0
+BNT.US,D,20241114,000000,39.0368,39.6729,38.2615,38.2946,22114.1,0
+BNT.US,D,20241115,000000,38.5001,38.553,37.526,37.6849,37555.1,0
+BNT.US,D,20241118,000000,37.3868,37.5989,37.1549,37.1946,21632.7,0
+BNT.US,D,20241119,000000,36.8964,37.6519,36.7705,37.6519,11336.2,0
+BNT.US,D,20241120,000000,37.5789,37.5789,37.1428,37.4001,11840.3,0
+BNT.US,D,20241121,000000,37.7049,38.2483,37.2676,38.129,25704.3,0
+BNT.US,D,20241122,000000,38.2748,38.9772,38.2748,38.6457,8680.27,0
+BNT.US,D,20241125,000000,39.0169,39.6696,38.9639,39.5935,80553.6,0
+BNT.US,D,20241126,000000,39.2356,39.9513,39.1693,39.9513,13636.1,0
+BNT.US,D,20241127,000000,40.6471,40.826,40.0837,40.8127,50503.1,0
+BNT.US,D,20241129,000000,40.3754,40.9121,40.3754,40.6803,38856,0
+BNT.US,D,20241202,000000,40.8194,41.0645,40.3886,40.8723,16861,0
+BNT.US,D,20241203,000000,41.1905,41.2567,40.2959,40.382,9840.76,0
+BNT.US,D,20241204,000000,40.6007,40.6007,40.0441,40.1832,11527.9,0
+BNT.US,D,20241205,000000,40.2693,40.3886,39.6399,39.6399,14120.5,0
+BNT.US,D,20241206,000000,39.8319,39.8319,39.4741,39.5669,8213.96,0
+BNT.US,D,20241209,000000,39.8386,40.1699,39.1163,39.1229,14514.4,0
+BNT.US,D,20241210,000000,39.0965,39.4277,38.7851,39.1561,22440.1,0
+BNT.US,D,20241211,000000,39.5034,40.0308,39.5034,39.7591,6024.28,0
+BNT.US,D,20241212,000000,39.5603,39.8453,39.1429,39.1826,14289.5,0
+BNT.US,D,20241213,000000,39.3947,39.3947,38.8711,38.9109,8807.04,0
+BNT.US,D,20241216,000000,38.8844,39.2361,38.8644,39.2361,11885.9,0
+BNT.US,D,20241217,000000,39.0967,39.11,38.7317,39.0702,20248.4,0
+BNT.US,D,20241218,000000,39.0104,39.5213,36.6813,36.7875,30760,0
+BNT.US,D,20241219,000000,37.1857,37.398,36.7875,36.8473,24403.3,0
+BNT.US,D,20241220,000000,37.0563,37.7129,36.8738,37.1724,7574.34,0
+BNT.US,D,20241223,000000,37.398,37.8161,37.0929,37.8161,9533.48,0
+BNT.US,D,20241224,000000,37.8227,38.0748,37.7696,38.0748,4622.06,0
+BNT.US,D,20241226,000000,37.8028,38.3767,37.6302,38.3402,6542.02,0
+BNT.US,D,20241227,000000,38.2275,38.3402,37.7497,37.7497,4005.69,0
+BNT.US,D,20241230,000000,37.4511,38.1744,37.2394,38.0549,4466.84,0
+BNT.US,D,20241231,000000,38.0748,38.4863,37.9753,38.1146,11130.9,0
+BNT.US,D,20250102,000000,38.1704,38.3801,37.74,38.0815,8020.42,0
+BNT.US,D,20250103,000000,38.5261,38.5327,38.1943,38.3535,11979.4,0
+BNT.US,D,20250106,000000,38.7517,38.7517,37.9223,37.9687,25774.7,0
+BNT.US,D,20250107,000000,38.4199,38.5791,37.5904,37.6635,51903.7,0
+BNT.US,D,20250108,000000,37.8227,38.7715,37.2985,38.6654,13808.9,0
+BNT.US,D,20250110,000000,37.9554,38.1544,36.5155,36.5155,24799.7,0
+BNT.US,D,20250113,000000,35.9713,36.5619,35.8387,36.469,19862.6,0
+BNT.US,D,20250114,000000,36.6017,37.0065,36.469,36.6615,22041.8,0
+BNT.US,D,20250115,000000,37.9289,38.1876,37.5838,37.7563,14719.1,0
+BNT.US,D,20250116,000000,37.7763,38.1677,37.7297,38.1677,8647.35,0
+BNT.US,D,20250117,000000,38.6057,38.6721,38.5127,38.5592,11468.5,0
+BNT.US,D,20250121,000000,39.1033,39.7271,38.7517,39.6342,24757.5,0
+BNT.US,D,20250122,000000,39.4757,39.4757,39.1365,39.1365,11081.2,0
+BNT.US,D,20250123,000000,39.2427,39.5147,38.8711,39.4683,7844.1,0
+BNT.US,D,20250124,000000,39.5147,40.5101,39.5147,40.5101,16917.9,0
+BNT.US,D,20250127,000000,39.8664,40.1717,39.4285,39.7669,8119.89,0
+BNT.US,D,20250128,000000,39.9925,40.0987,39.601,40.0987,8005.35,0
+BNT.US,D,20250129,000000,40.4437,40.6096,40.0788,40.1251,14054.5,0
+BNT.US,D,20250130,000000,41.0741,41.1869,40.9414,41.0675,21228,0
+BNT.US,D,20250131,000000,41.3727,41.6182,40.5366,40.6361,17936.7,0
+BNT.US,D,20250203,000000,39.2692,39.8134,38.6521,39.3555,29182.1,0
+BNT.US,D,20250204,000000,39.7337,39.7337,38.7782,38.7782,18994.6,0
+BNT.US,D,20250205,000000,38.9309,39.4617,38.9309,39.2957,8614.19,0
+BNT.US,D,20250206,000000,39.7139,40.0257,39.5081,39.7072,15716.8,0
+BNT.US,D,20250207,000000,39.7237,40.0323,39.382,39.5147,11504.6,0
+BNT.US,D,20250210,000000,39.5811,39.6156,39.4484,39.4484,16829,0
+BNT.US,D,20250211,000000,38.9441,39.1365,38.6454,38.8844,10529.6,0
+BNT.US,D,20250212,000000,38.6189,38.8844,38.3071,38.7317,14494.6,0
+BNT.US,D,20250213,000000,39.4484,40.4172,39.2559,40.0191,17112.3,0
+BNT.US,D,20250214,000000,40.4968,40.603,40.3177,40.3309,6438.04,0
+BNT.US,D,20250218,000000,40.3375,40.6826,40.3243,40.6295,16541.1,0
+BNT.US,D,20250219,000000,40.1318,40.6295,40.0721,40.1451,11577,0
+BNT.US,D,20250220,000000,40.3707,40.3707,39.4019,39.7205,9495.81,0
+BNT.US,D,20250221,000000,39.8134,39.9091,38.8055,39.0303,22655.2,0
+BNT.US,D,20250224,000000,39.1133,39.183,38.1677,38.4464,10929,0
+BNT.US,D,20250225,000000,37.9487,38.4597,37.9487,38.2826,5860.84,0
+BNT.US,D,20250226,000000,38.6787,38.6787,38.2275,38.2275,3660.58,0
+BNT.US,D,20250227,000000,37.9554,38.3933,37.6037,37.8625,13364.3,0
+BNT.US,D,20250228,000000,37.5838,38.4398,37.5041,38.3867,24104.9,0
+BNT.US,D,20250303,000000,38.6123,38.9109,37.2653,37.4179,82205.6,0
+BNT.US,D,20250304,000000,36.8273,37.2918,35.2547,35.5533,71300.7,0
+BNT.US,D,20250305,000000,35.9813,36.688,35.6329,36.6747,22934,0
+BNT.US,D,20250306,000000,35.6329,35.9315,34.5765,34.83,27194.4,0
+BNT.US,D,20250307,000000,34.4916,34.7404,33.3702,34.5845,28766.2,0
+BNT.US,D,20250310,000000,33.5428,34.0573,33.0319,33.264,28683.3,0
+BNT.US,D,20250311,000000,33.6024,33.6024,32.6469,33.0981,28296,0
+BNT.US,D,20250312,000000,33.6223,33.702,33.0053,33.4299,16306,0
+BNT.US,D,20250313,000000,32.7398,33.1711,32.2422,32.3085,21093.9,0
+BNT.US,D,20250314,000000,32.98,33.5184,32.5213,33.5184,12680.8,0
+BNT.US,D,20250317,000000,33.8572,34.5007,33.7045,34.4358,19144.5,0
+BNT.US,D,20250318,000000,34.3827,34.6951,34.2099,34.6153,33665,0
+BNT.US,D,20250319,000000,34.6021,36.1776,34.5489,35.9981,64718.7,0
+BNT.US,D,20250320,000000,35.6657,36.0447,35.4397,35.6657,30312,0
+BNT.US,D,20250321,000000,35.2601,35.6989,35.1738,35.6059,20883.4,0
+BNT.US,D,20250324,000000,36.5631,36.8835,36.4302,36.8157,13160.6,0
+BNT.US,D,20250325,000000,36.8689,37.1349,36.4169,36.736,7740.85,0
+BNT.US,D,20250326,000000,36.8291,36.8291,36.0313,36.0313,7957.46,0
+BNT.US,D,20250327,000000,35.6923,36.0347,35.5195,35.8319,32927.9,0
+BNT.US,D,20250328,000000,35.7521,35.7521,34.4093,34.4093,10923.8,0
+BNT.US,D,20250331,000000,33.7977,34.7815,33.6321,34.6885,21545.3,0
+BNT.US,D,20250401,000000,34.5687,35.905,34.4857,35.7322,22020.6,0
+BNT.US,D,20250402,000000,35.3399,36.1311,35.0807,36.0447,17280.7,0
+BNT.US,D,20250403,000000,34.5687,34.6885,33.4519,33.5118,28904.1,0
+BNT.US,D,20250404,000000,31.9827,32.0758,30.2876,30.7795,53868.5,0
+BNT.US,D,20250407,000000,29.5231,32.3019,29.2505,30.2743,89615.5,0
+BNT.US,D,20250408,000000,31.7634,32.0293,29.3436,29.7159,98388.2,0
+BNT.US,D,20250409,000000,29.7291,33.9506,29.0445,33.5118,186472,0
+BNT.US,D,20250410,000000,32.9999,32.9999,30.3939,31.1983,57726.9,0
+BNT.US,D,20250411,000000,31.1917,32.4415,31.1917,32.3417,31312.4,0
+BNT.US,D,20250414,000000,32.6542,33.4121,32.2885,32.734,18457.1,0
+BNT.US,D,20250415,000000,33.2326,33.2326,32.4348,32.7273,18857.2,0
+BNT.US,D,20250416,000000,32.3219,32.8935,32.0825,32.4681,22687,0
+BNT.US,D,20250417,000000,32.8271,33.1129,32.8271,32.9667,23579,0
+BNT.US,D,20250421,000000,32.2188,32.8137,31.5639,31.9229,19421.3,0
+BNT.US,D,20250422,000000,32.8204,33.2725,32.6409,33.2459,27472,0
+BNT.US,D,20250423,000000,34.4358,35.2137,33.8575,33.9306,13411.8,0
+BNT.US,D,20250424,000000,34.4093,35.2569,33.9506,35.2203,17521.4,0
+BNT.US,D,20250425,000000,35.2137,35.5892,34.9012,35.3665,27696.1,0
+BNT.US,D,20250428,000000,35.4895,35.8983,35.217,35.4064,15411,0
+BNT.US,D,20250429,000000,35.5361,35.7919,35.2269,35.5327,18157.7,0
+BNT.US,D,20250430,000000,35.0042,35.8718,34.848,35.6723,16787.3,0
+BNT.US,D,20250501,000000,36.0247,36.2707,35.7654,35.9316,23005.9,0
+BNT.US,D,20250502,000000,36.6097,37.0351,36.4667,36.8557,24832.1,0
+BNT.US,D,20250505,000000,36.5831,36.849,36.3171,36.3305,8506.51,0
+BNT.US,D,20250506,000000,36.2773,36.5233,35.8518,36.3837,8924.69,0
+BNT.US,D,20250507,000000,36.6229,37.0617,36.6229,37.0617,14148.9,0
+BNT.US,D,20250508,000000,36.9826,38.6505,36.7028,38.5841,34662.3,0
+BNT.US,D,20250509,000000,38.1387,38.5575,37.5205,37.6999,16533.1,0
+BNT.US,D,20250512,000000,39.0495,39.2223,38.7569,38.9763,14565.6,0
+BNT.US,D,20250513,000000,39.1891,39.7475,39.1891,39.5281,20299.8,0
+BNT.US,D,20250514,000000,39.3752,39.6876,39.3419,39.5547,33625.9,0
+BNT.US,D,20250515,000000,39.1891,39.7076,39.1891,39.5879,12665.7,0
+BNT.US,D,20250516,000000,39.7341,39.9669,39.6145,39.6411,12002.3,0
+BNT.US,D,20250519,000000,39.2755,39.5547,39.1425,39.4217,5490.5,0
+BNT.US,D,20250520,000000,38.8933,39.4849,38.8933,39.0893,9070.6,0
+BNT.US,D,20250521,000000,38.9763,38.9863,37.9326,37.9392,27861.6,0
+BNT.US,D,20250522,000000,37.7598,38.1586,37.6002,37.8927,10114.5,0
+BNT.US,D,20250523,000000,37.7863,38.1586,37.7863,37.9991,20442.7,0
+BNT.US,D,20250527,000000,38.3381,38.7171,38.3381,38.6639,12743.9,0
+BNT.US,D,20250528,000000,38.2384,38.7237,38.2384,38.3182,7005.27,0
+BNT.US,D,20250529,000000,38.285,38.5908,38.245,38.3381,11648.8,0
+BNT.US,D,20250530,000000,38.2915,38.5641,37.8993,38.4911,56785.3,0
+BNT.US,D,20250602,000000,38.4844,38.5508,37.7265,38.3979,37905.5,0
+BNT.US,D,20250603,000000,38.5243,38.9365,38.5243,38.6173,6460.74,0
+BNT.US,D,20250604,000000,38.7253,38.7403,38.4711,38.4844,21464,0
+BNT.US,D,20250605,000000,38.737,38.8035,38.3447,38.5376,10170.2,0
+BNT.US,D,20250606,000000,38.9231,39.2755,38.8966,39.0627,7527.25,0
+BNT.US,D,20250609,000000,39.0428,39.0428,38.1453,38.9165,8614.82,0
+BNT.US,D,20250610,000000,39.1159,39.2356,38.8633,39.2223,8315.47,0
+BNT.US,D,20250611,000000,39.2223,39.8339,39.2223,39.3353,23224,0
+BNT.US,D,20250612,000000,39.2688,39.4483,39.2156,39.4018,7131.63,0
+BNT.US,D,20250613,000000,38.8958,38.9557,38.3798,38.3798,7702.06,0
+BNT.US,D,20250616,000000,39.1954,39.5005,38.8625,38.8625,4947.46,0
+BNT.US,D,20250617,000000,38.8392,38.8392,38.4697,38.483,9277.62,0
+BNT.US,D,20250618,000000,39.4883,39.7879,39.3951,39.6148,8432.01,0
+BNT.US,D,20250620,000000,39.3885,39.9477,39.0622,39.1821,49663.9,0
+BNT.US,D,20250623,000000,39.1554,39.7061,38.7893,39.6548,15359,0
+BNT.US,D,20250624,000000,39.9477,40.9298,39.9411,40.8799,12216.9,0
+BNT.US,D,20250625,000000,40.7067,40.8333,39.8545,40.0476,19615.6,0
+BNT.US,D,20250626,000000,40.5528,40.7717,40.3672,40.6368,9406.79,0
+BNT.US,D,20250627,000000,40.6735,41.4724,40.5736,41.0596,11904.5,0
+BNT.US,D,20250630,000000,41.0263,41.2061,40.8931,41.1329,7269.49,0
+BNT.US,D,20250701,000000,40.8931,41.3193,40.8199,41.2194,12368.6,0
+BNT.US,D,20250702,000000,40.7567,41.7653,40.5603,41.6788,23690.4,0
+BNT.US,D,20250703,000000,42.0716,42.7574,42.0051,42.7307,8927.66,0
+BNT.US,D,20250707,000000,42.4578,42.9205,41.7987,41.9418,19776.3,0
+BNT.US,D,20250708,000000,41.8985,42.1382,41.6988,41.7653,20728.5,0
+BNT.US,D,20250709,000000,41.6588,41.8386,41.2261,41.6189,14498.4,0
+BNT.US,D,20250710,000000,41.7387,42.5443,41.3459,42.4977,12811.7,0
+BNT.US,D,20250711,000000,41.9451,42.1182,41.7254,41.9851,19505.9,0
+BNT.US,D,20250714,000000,42.0783,42.5643,41.7853,42.5044,31458.6,0
+BNT.US,D,20250715,000000,42.3845,42.5909,42.0183,42.0983,17457.3,0
+BNT.US,D,20250716,000000,42.2381,43.6961,42.1915,43.6961,33607.9,0
+BNT.US,D,20250717,000000,43.5697,45.3673,43.5697,45.2741,22684.1,0
+BNT.US,D,20250718,000000,45.3074,45.8551,44.7215,44.8147,18526.7,0
+BNT.US,D,20250721,000000,44.7747,44.9412,44.089,44.1023,31491.6,0
+BNT.US,D,20250722,000000,43.9957,44.2554,43.5763,44.1755,16396.9,0
+BNT.US,D,20250723,000000,44.7081,45.1842,44.7081,45.081,15187.8,0
+BNT.US,D,20250724,000000,45.4272,45.4272,44.6749,44.6749,25452.2,0
+BNT.US,D,20250725,000000,44.8613,45.0843,44.7215,45.0611,9570.5,0
+BNT.US,D,20250728,000000,44.9345,45.3473,44.7415,44.9412,9777.77,0
+BNT.US,D,20250729,000000,45.0544,45.1343,44.5351,45.081,24348.3,0
+BNT.US,D,20250730,000000,45.2009,45.5571,44.4818,44.8746,9687.65,0
+BNT.US,D,20250731,000000,44.9612,45.1409,44.4485,44.5617,21862.5,0
+BNT.US,D,20250801,000000,43.4964,43.9092,43.0197,43.4964,10232.8,0
+BNT.US,D,20250804,000000,43.7679,44.5617,43.6229,44.4285,6230.14,0
+BNT.US,D,20250805,000000,44.2754,44.9345,44.2754,44.7548,8250.28,0
+BNT.US,D,20250806,000000,44.7947,45.2741,44.7814,44.9745,6114.49,0
+BNT.US,D,20250807,000000,45.4272,45.4272,43.0903,43.1769,17398.7,0
+BNT.US,D,20250808,000000,43.5164,43.5164,42.8373,43.0903,11063.4,0
+BNT.US,D,20250811,000000,43.047,43.047,42.6825,42.9039,15680.4,0
+BNT.US,D,20250812,000000,43.8093,43.8227,43.0836,43.6895,12969.4,0
+BNT.US,D,20250813,000000,44.0024,44.1555,43.7827,44.0956,21559.1,0
+BNT.US,D,20250814,000000,43.4665,43.9092,43.4032,43.816,6891,0
+BNT.US,D,20250815,000000,43.6296,43.816,43.3633,43.5297,8293.83,0
+BNT.US,D,20250818,000000,43.3766,43.4232,43.3033,43.4099,13454.5,0
+BNT.US,D,20250819,000000,43.3433,43.3433,43.0637,43.0637,4804.77,0
+BNT.US,D,20250820,000000,42.342,42.784,42.298,42.784,18121.1,0
+BNT.US,D,20250821,000000,42.278,42.6908,42.278,42.6908,20235.9,0
+BNT.US,D,20250822,000000,42.8872,43.9558,42.8872,43.836,5115.68,0
+BNT.US,D,20250825,000000,43.1236,43.2767,43.0703,43.1901,14007.3,0
+BNT.US,D,20250826,000000,41.9917,43.563,41.9917,43.4964,12322.1,0
+BNT.US,D,20250827,000000,43.6296,43.7295,43.3499,43.5963,16889.5,0
+BNT.US,D,20250828,000000,44.0623,44.1555,43.7561,43.8493,7892.81,0
+BNT.US,D,20250829,000000,43.6961,44.049,43.6296,43.8293,17868.8,0
+BNT.US,D,20250902,000000,43.33,44.2787,43.3233,44.2288,24478.9,0
+BNT.US,D,20250903,000000,43.9425,44.2288,43.0836,43.5896,30570.9,0
+BNT.US,D,20250904,000000,43.5297,44.4285,43.3899,44.4285,17645,0
+BNT.US,D,20250905,000000,44.8946,44.8946,43.5264,44.3287,53306.1,0
+BNT.US,D,20250908,000000,44.5617,44.7015,43.816,44.302,21752.9,0
+BNT.US,D,20250909,000000,44.1555,44.4918,44.0823,44.0823,15189.3,0
+BNT.US,D,20250910,000000,44.2088,45.0877,44.0424,44.7148,55491.5,0
+BNT.US,D,20250911,000000,45.3074,46.2195,44.7415,45.8533,73074.9,0
+BNT.US,D,20250912,000000,45.5867,45.6067,45.1533,45.2933,35971.5,0
+BNT.US,D,20250915,000000,45.5,46.26,45.3267,46.26,15756,0
+BNT.US,D,20250916,000000,46.3,46.6667,46.0333,46.4733,28386,0
+BNT.US,D,20250917,000000,46.4933,46.9533,45.8533,46.18,58485,0
+BNT.US,D,20250918,000000,46.5533,47.22,46.5533,47.0933,48204,0
+BNT.US,D,20250919,000000,47.3733,48.04,47.1933,47.8933,113586,0
+BNT.US,D,20250922,000000,47.6067,48.6567,47.4867,48.5533,22984.5,0
+BNT.US,D,20250923,000000,48.7567,49.4367,47.7733,47.82,52116,0
+BNT.US,D,20250924,000000,47.6933,47.6933,46.46,46.48,20820,0
+BNT.US,D,20250925,000000,45.92,45.9306,45.3067,45.64,16978.5,0
+BNT.US,D,20250926,000000,45.8,46.0533,45.5267,45.6267,20944.5,0
+BNT.US,D,20250929,000000,45.8867,46.2,45.8375,46.12,9147,0
+BNT.US,D,20250930,000000,46.16,46.16,45.05,45.66,11296.5,0
+BNT.US,D,20251001,000000,45.1533,45.7733,45.1533,45.2533,17028,0
+BNT.US,D,20251002,000000,45.4667,45.6033,45.0733,45.4867,13653,0
+BNT.US,D,20251003,000000,46.0133,46.0733,45.73,45.8467,25720.5,0
+BNT.US,D,20251006,000000,45.8333,46,45.1544,45.3067,20649,0
+BNT.US,D,20251007,000000,45.8467,45.8467,44.8333,45.0867,19939.5,0
+BNT.US,D,20251008,000000,45.0305,45.5733,45.0067,45.3733,15621,0
+BNT.US,D,20251009,000000,45.3533,45.6,44.9767,45.0267,36075,0
+BNT.US,D,20251010,000000,45.35,45.42,43,43.12,34397,0
+BNT.US,D,20251013,000000,43.97,44.85,43.77,44.78,25329,0
+BNT.US,D,20251014,000000,44.29,45.5937,44.11,45.17,39089,0
+BNT.US,D,20251015,000000,46.0499,46.19,45.12,45.18,26046,0
+BNT.US,D,20251016,000000,44.94,45.56,43.835,43.97,21454,0
+BNT.US,D,20251017,000000,43.84,44.505,43.84,44.47,22107,0
+BNT.US,D,20251020,000000,45.09,45.29,44.5401,45.1,33146,0
+BNT.US,D,20251021,000000,45.25,45.46,45.02,45.18,17188,0
+BNT.US,D,20251022,000000,45.07,45.12,44.67,45.03,23179,0
+BNT.US,D,20251023,000000,45.29,45.5,44.865,45.43,12600,0
+BNT.US,D,20251024,000000,45.95,46.43,45.5,46.19,13102,0
+BNT.US,D,20251027,000000,46.67,47.2,46.5,46.71,23160,0
+BNT.US,D,20251028,000000,47.44,48.78,46.88,47.51,27036,0
+BNT.US,D,20251029,000000,46.915,47.57,46.31,46.54,18662,0
+BNT.US,D,20251030,000000,46.2,46.35,45.66,45.77,13468,0
+BNT.US,D,20251031,000000,45.62,46.12,45.335,46.07,19464,0
+BNT.US,D,20251103,000000,45.6,46.1444,45.34,46,23413,0
+BNT.US,D,20251104,000000,45.25,45.76,44.93,45.33,13335,0
+BNT.US,D,20251105,000000,45.585,46.01,45.12,45.96,22053,0
+BNT.US,D,20251106,000000,45.68,45.76,44.91,45.75,22554,0
+BNT.US,D,20251107,000000,45.1175,45.78,44.7,45.71,19167,0
+BNT.US,D,20251110,000000,45.943514,46.2525,45.75,46.04,8299,0
+BNT.US,D,20251111,000000,46.215,46.55,46.135,46.22,10694,0
+BNT.US,D,20251112,000000,46.68,47.03,46.68,46.92,9175,0
+BNT.US,D,20251113,000000,46.15,46.47,43,43.4,119279,0
+BNT.US,D,20251114,000000,43.48,44.05,43.38,43.96,88908,0
+BNT.US,D,20251117,000000,43.395,43.85,42.565,42.74,53465,0
+BNT.US,D,20251118,000000,42.18,43.49,42.16,43.33,45204,0
+BNT.US,D,20251119,000000,43.545,43.72,42.94,43.64,27491,0
+BNT.US,D,20251120,000000,44.53,44.85,43.525,43.59,25623,0
+BNT.US,D,20251121,000000,43.85,44.72,43.46,44.62,54329,0
+BNT.US,D,20251124,000000,44.55,45.29,44.48,45.09,26728,0
+BNT.US,D,20251125,000000,45.15,46.29,45.15,46.09,17611,0
+BNT.US,D,20251126,000000,46.225,46.77,46.1,46.55,22841,0
+BNT.US,D,20251128,000000,46.81,47.12,46.81,46.96,10983,0
+BNT.US,D,20251201,000000,46.88,46.96,46.2,46.32,21861,0
+BNT.US,D,20251202,000000,46.53,46.53,46.23,46.26,14378,0
+BNT.US,D,20251203,000000,46.545,47,46.19,46.42,17427,0
+BNT.US,D,20251204,000000,46.71,46.76,46.16,46.58,13441,0
+BNT.US,D,20251205,000000,47,47.22,46.62,46.65,23232,0
+BNT.US,D,20251208,000000,46.64,46.72,45.89,46.4,14285,0
+BNT.US,D,20251209,000000,46.67,47.04,46.3,46.68,16129,0
+BNT.US,D,20251210,000000,46.54,47.635,46.35,47.39,24393,0
+BNT.US,D,20251211,000000,47.61,47.83,46.52,46.52,33284,0
+BNT.US,D,20251212,000000,46.43,46.43,45.385,45.77,53073,0
+BNT.US,D,20251215,000000,45.9005,46.28,45.115,45.34,22619,0
+BNT.US,D,20251216,000000,45.535,45.535,45.015,45.15,16682,0
+BNT.US,D,20251217,000000,45.32,45.39,44.36,44.59,14925,0
+BNT.US,D,20251218,000000,45.5,45.69,44.8,44.87,24421,0
+BNT.US,D,20251219,000000,45.38,45.56,44.72,45.22,21617,0
+BNT.US,D,20251222,000000,45.7,46.33,45.2,46.21,11391,0
+BNT.US,D,20251223,000000,46.31,46.58,45.97,46.36,10327,0
+BNT.US,D,20251224,000000,46.69,47.11,46.25,46.67,10719,0
+BNT.US,D,20251226,000000,46.67,46.86,46.67,46.81,4852,0
+BNT.US,D,20251229,000000,46.89,46.985,46.81,46.86,9820,0
+BNT.US,D,20251230,000000,46.74,47.06,46.53,46.57,8765,0
+BNT.US,D,20251231,000000,46.31,46.445,45.95,45.95,11761,0
+BNT.US,D,20260102,000000,46.3484,46.87,46.3484,46.68,9882,0
+BNT.US,D,20260105,000000,47.26,49.48,47.05,49.1,30756,0
+BNT.US,D,20260106,000000,49.47,49.86,49.2827,49.6,14369,0
+BNT.US,D,20260107,000000,48.9,49.4,47.66,47.66,12643,0
+BNT.US,D,20260108,000000,47.47,48.1299,47.22,47.82,8594,0
+BNT.US,D,20260109,000000,48.0767,48.665,47.8701,48.39,7877,0
+BNT.US,D,20260112,000000,47.65,48.29,47.65,48.03,8701,0
+BNT.US,D,20260113,000000,47.77,47.94,47.175,47.38,9149,0
+BNT.US,D,20260114,000000,47.19,47.58,46.94,47.51,6950,0
+BNT.US,D,20260115,000000,48.12,48.12,47.18,47.3,16303,0
+BNT.US,D,20260116,000000,47.91,47.93,47.26,47.32,6171,0
+BNT.US,D,20260120,000000,46.64,46.75,45.33,45.49,30334,0
+BNT.US,D,20260121,000000,46.22,46.78,45.76,46.32,15306,0
+BNT.US,D,20260122,000000,46.71,47.15,46.61,46.67,11872,0
+BNT.US,D,20260123,000000,47.04,47.16,46.63,47.03,13017,0
+BNT.US,D,20260126,000000,47.28,47.55,46.85,46.88,5538,0
+BNT.US,D,20260127,000000,47.075,47.72,46.9,47.45,17778,0
+BNT.US,D,20260128,000000,48.14,48.14,46.61,47.08,14589,0
+BNT.US,D,20260129,000000,47.58,47.7,46.51,46.71,8743,0
+BNT.US,D,20260130,000000,46.3,46.48,45.36,45.63,21054,0
+BNT.US,D,20260202,000000,45.91,46.82,45.91,46.69,13412,0
+BNT.US,D,20260203,000000,46.3,46.3,44.17,44.57,24289,0
+BNT.US,D,20260204,000000,45.24,45.95,44.85,45.84,26049,0
+BNT.US,D,20260205,000000,45.195,45.72,44.23,44.32,22465,0
+BNT.US,D,20260206,000000,45.005,45.365,44.8,45.14,11361,0
+BNT.US,D,20260209,000000,45.55,47.025,45.395,46.89,31641,0
+BNT.US,D,20260210,000000,47.23,47.94,47.15,47.81,16752,0
+BNT.US,D,20260211,000000,47.91,48.08,46.79,46.79,10976,0
+BNT.US,D,20260212,000000,47.52,48.79,46.79,47.58,45874,0
+BNT.US,D,20260213,000000,47.94,48.12,47.41,47.6,22337,0
+BNT.US,D,20260217,000000,48.24,48.27,47.215,47.91,27789,0
+BNT.US,D,20260218,000000,47.58,47.895,47.385,47.62,27308,0
diff --git a/daily/us/nyse stocks/1/borr.us.txt b/daily/us/nyse stocks/1/borr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..631a6467f800f2202c4d9aca266c4664276d9429
--- /dev/null
+++ b/daily/us/nyse stocks/1/borr.us.txt	
@@ -0,0 +1,1648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BORR.US,D,20190731,000000,19.08,20.24,18.6,19.54,364974,0
+BORR.US,D,20190801,000000,19.56,19.7,18.76,18.76,73591,0
+BORR.US,D,20190802,000000,18.2,18.6,17.44,17.78,49335,0
+BORR.US,D,20190805,000000,16.56,16.92,15.58,16.02,32033,0
+BORR.US,D,20190806,000000,16,16.3,15.1,15.16,38122,0
+BORR.US,D,20190807,000000,14.76,14.76,13.5,13.9,87964,0
+BORR.US,D,20190808,000000,14.48,14.6,14.2,14.44,15524,0
+BORR.US,D,20190809,000000,14.16,14.38,13.64,13.92,16548,0
+BORR.US,D,20190812,000000,13.58,13.58,13.18,13.18,7176,0
+BORR.US,D,20190813,000000,13.12,13.9,13.12,13.44,21212,0
+BORR.US,D,20190814,000000,12.66,12.66,12.223,12.36,5900,0
+BORR.US,D,20190815,000000,10.76,11,10.3,10.47,12010,0
+BORR.US,D,20190816,000000,10.3,10.94,10.3,10.72,15688,0
+BORR.US,D,20190819,000000,11.14,11.28,10.98,11.14,13722,0
+BORR.US,D,20190820,000000,10.88,10.92,10.62,10.76,9543,0
+BORR.US,D,20190821,000000,10.72,11,10.72,10.72,4604,0
+BORR.US,D,20190822,000000,11.08,11.08,10.82,10.82,8581,0
+BORR.US,D,20190823,000000,10.82,10.82,9.82,10.11,37776,0
+BORR.US,D,20190826,000000,10.2,10.7,10,10.34,29891,0
+BORR.US,D,20190827,000000,10.24,10.48,10.13,10.48,34864,0
+BORR.US,D,20190828,000000,10.08,10.46,9.76,10.42,16464,0
+BORR.US,D,20190829,000000,9.58,10.3,9.514,10.24,48514,0
+BORR.US,D,20190830,000000,10.64,11.68,10.64,11.68,38733,0
+BORR.US,D,20190903,000000,10.38,11.38,10.26,10.38,20717,0
+BORR.US,D,20190904,000000,10.78,10.86,10.61,10.62,7928,0
+BORR.US,D,20190905,000000,11.6,11.86,11.6,11.838,9580,0
+BORR.US,D,20190906,000000,12.18,12.72,12.18,12.5,17048,0
+BORR.US,D,20190909,000000,13,13.48,12.76,12.92,35504,0
+BORR.US,D,20190910,000000,13.42,13.98,13.42,13.54,18396,0
+BORR.US,D,20190911,000000,14.08,14.365,13.64,13.8,45020,0
+BORR.US,D,20190912,000000,13.74,14,13.22,13.52,31791,0
+BORR.US,D,20190913,000000,13.7,13.86,13.42,13.5,12476,0
+BORR.US,D,20190916,000000,14.7,14.7,14.18,14.68,20980,0
+BORR.US,D,20190917,000000,14.18,14.18,13.281,13.88,11100,0
+BORR.US,D,20190918,000000,13.7,13.891,13.4,13.78,6217,0
+BORR.US,D,20190919,000000,13.24,13.24,12.82,12.9,16013,0
+BORR.US,D,20190920,000000,12.4,12.4,11.68,11.78,35094,0
+BORR.US,D,20190923,000000,11.54,11.54,11.08,11.21,18510,0
+BORR.US,D,20190924,000000,11.28,11.28,10.64,10.74,34627,0
+BORR.US,D,20190925,000000,10.7,10.849,10.42,10.78,23886,0
+BORR.US,D,20190926,000000,10.42,10.42,10,10,7969,0
+BORR.US,D,20190927,000000,10.4,10.902,10.29,10.88,39240,0
+BORR.US,D,20190930,000000,10.46,10.57,10.26,10.28,14349,0
+BORR.US,D,20191001,000000,10.1,10.382,9.9,10.04,16042,0
+BORR.US,D,20191002,000000,9.64,9.64,9.24,9.31,11665,0
+BORR.US,D,20191003,000000,9.42,10.16,9.2,9.5,42938,0
+BORR.US,D,20191004,000000,9.7,9.99,9.64,9.72,22863,0
+BORR.US,D,20191007,000000,9.66,9.947,9.56,9.58,2084,0
+BORR.US,D,20191008,000000,9.42,9.54,9.38,9.4,3517,0
+BORR.US,D,20191009,000000,9.76,10.738,9.76,10.56,22937,0
+BORR.US,D,20191010,000000,11.2,11.7,10.98,11.4,33494,0
+BORR.US,D,20191011,000000,12.475,12.72,12.3,12.3,37918,0
+BORR.US,D,20191014,000000,12.1,12.144,11.6,11.84,13445,0
+BORR.US,D,20191015,000000,11.6,11.84,11.44,11.82,4736,0
+BORR.US,D,20191016,000000,11.36,12,11.36,12,11634,0
+BORR.US,D,20191017,000000,12.02,12.2,11.82,11.98,8088,0
+BORR.US,D,20191018,000000,12.44,13.18,12.44,12.8,20827,0
+BORR.US,D,20191021,000000,13.86,13.88,13.14,13.2,72328,0
+BORR.US,D,20191022,000000,13.22,13.3,12.86,12.86,3230,0
+BORR.US,D,20191023,000000,12.9,13.48,12.9,13.08,10068,0
+BORR.US,D,20191024,000000,13.1,13.1,12.7,12.74,8488,0
+BORR.US,D,20191025,000000,13.18,13.2,13.06,13.16,5850,0
+BORR.US,D,20191028,000000,13.44,13.6,13.095,13.26,18646,0
+BORR.US,D,20191029,000000,12.74,13.06,12.74,13.06,7578,0
+BORR.US,D,20191030,000000,13.32,13.48,12.98,13.2,17080,0
+BORR.US,D,20191031,000000,13.72,14,13.02,13.1,14767,0
+BORR.US,D,20191101,000000,13.62,13.78,13.292,13.36,22266,0
+BORR.US,D,20191104,000000,13.62,13.86,13.5,13.68,96358,0
+BORR.US,D,20191105,000000,13.84,13.944,13.56,13.68,10590,0
+BORR.US,D,20191106,000000,12.78,12.838,12.54,12.697,31970,0
+BORR.US,D,20191107,000000,12.86,13.4,12.752,12.92,85066,0
+BORR.US,D,20191108,000000,13.42,13.42,13.107,13.12,1562,0
+BORR.US,D,20191111,000000,13.28,13.3,12.88,12.88,4192,0
+BORR.US,D,20191112,000000,12.8,13.16,12.8,12.84,3094,0
+BORR.US,D,20191113,000000,12.8,12.94,12.68,12.9,2854,0
+BORR.US,D,20191114,000000,13.007,13.12,13.007,13.04,2414,0
+BORR.US,D,20191115,000000,13,13.193,12.948,13.02,1524,0
+BORR.US,D,20191118,000000,13.04,13.16,12.7,12.7,4045,0
+BORR.US,D,20191119,000000,12.76,12.86,12.4,12.5,6776,0
+BORR.US,D,20191120,000000,12.7,12.84,12.58,12.68,9706,0
+BORR.US,D,20191121,000000,12.66,12.76,12.32,12.54,8202,0
+BORR.US,D,20191122,000000,12.68,13.16,12.68,13.16,15118,0
+BORR.US,D,20191125,000000,13.18,13.3,12.981,13.2,3778,0
+BORR.US,D,20191126,000000,13.3,13.3,12.46,12.5,15854,0
+BORR.US,D,20191127,000000,12.56,12.73,12.486,12.68,7342,0
+BORR.US,D,20191129,000000,13.06,13.06,12.66,12.74,5112,0
+BORR.US,D,20191202,000000,12.46,12.82,12.46,12.46,5318,0
+BORR.US,D,20191203,000000,12.22,12.38,12,12.22,6116,0
+BORR.US,D,20191204,000000,12.42,12.98,12.42,12.8,14199,0
+BORR.US,D,20191205,000000,12.8,12.8,12.06,12.24,17598,0
+BORR.US,D,20191206,000000,12.58,12.58,12.26,12.4,3319,0
+BORR.US,D,20191209,000000,12.88,13.599,12.88,13.229,14584,0
+BORR.US,D,20191210,000000,13.6,13.6,13,13.14,4278,0
+BORR.US,D,20191211,000000,13.66,13.7,13.44,13.7,22354,0
+BORR.US,D,20191212,000000,13.58,14.56,13.58,14.36,16306,0
+BORR.US,D,20191213,000000,14.92,16.26,14.92,16.136,35864,0
+BORR.US,D,20191216,000000,16.7,17.73,16.7,17.38,12856,0
+BORR.US,D,20191217,000000,17.152,17.5,17.12,17.5,8954,0
+BORR.US,D,20191218,000000,16.52,17.9,16.478,17.17,15578,0
+BORR.US,D,20191219,000000,17.1,17.32,16.96,17.32,11680,0
+BORR.US,D,20191220,000000,17,17,16.7,16.77,8274,0
+BORR.US,D,20191223,000000,16.74,16.98,16.62,16.8,1716,0
+BORR.US,D,20191224,000000,17.16,17.28,16.98,17.1,3615,0
+BORR.US,D,20191226,000000,17.44,17.5,17.021,17.22,3596,0
+BORR.US,D,20191227,000000,17.22,17.594,17.22,17.48,3328,0
+BORR.US,D,20191230,000000,17.2,17.44,16.82,17.36,10247,0
+BORR.US,D,20191231,000000,16.94,18.1,16.88,18.1,8526,0
+BORR.US,D,20200102,000000,17.48,17.78,17.288,17.74,10403,0
+BORR.US,D,20200103,000000,17.56,17.82,17.266,17.74,21726,0
+BORR.US,D,20200106,000000,17.6,18.24,17.54,18.24,11972,0
+BORR.US,D,20200107,000000,17.9,18.2,17.579,17.98,5770,0
+BORR.US,D,20200108,000000,17.28,17.28,16.6,16.66,8146,0
+BORR.US,D,20200109,000000,16.6,16.72,16.3,16.464,3146,0
+BORR.US,D,20200110,000000,16.4,16.4,15.22,15.3,24882,0
+BORR.US,D,20200113,000000,15.56,16.05,15.462,15.462,3618,0
+BORR.US,D,20200114,000000,16.08,16.54,16.08,16.12,4154,0
+BORR.US,D,20200115,000000,16.58,16.58,16.08,16.14,2868,0
+BORR.US,D,20200116,000000,16.139,16.139,15.8,15.82,1802,0
+BORR.US,D,20200117,000000,15.9,15.9,15.46,15.48,2506,0
+BORR.US,D,20200121,000000,15.7,15.74,15.4,15.406,3150,0
+BORR.US,D,20200122,000000,14.8,14.9,14.5,14.82,2876,0
+BORR.US,D,20200123,000000,14.32,14.36,14.06,14.2,1890,0
+BORR.US,D,20200124,000000,14.42,14.42,13.8,13.8,8492,0
+BORR.US,D,20200127,000000,13.58,13.76,13.46,13.48,15092,0
+BORR.US,D,20200128,000000,12.96,12.96,12.64,12.76,12156,0
+BORR.US,D,20200129,000000,12.7,12.7,12.12,12.3,11068,0
+BORR.US,D,20200130,000000,11.34,11.44,10.86,11.33,40084,0
+BORR.US,D,20200131,000000,10.88,10.88,10.442,10.58,26138,0
+BORR.US,D,20200203,000000,10.16,10.366,9.9,10.2,29140,0
+BORR.US,D,20200204,000000,9.94,10.14,9.62,10.09,29707,0
+BORR.US,D,20200205,000000,9.8,9.98,9.6,9.92,29260,0
+BORR.US,D,20200206,000000,9.8,9.92,9.64,9.84,13706,0
+BORR.US,D,20200207,000000,9.3,9.5,9.174,9.4,36570,0
+BORR.US,D,20200210,000000,8.48,8.56,8.2402,8.38,35930,0
+BORR.US,D,20200211,000000,8.62,8.62,8.342,8.36,15993,0
+BORR.US,D,20200212,000000,8.5,8.6,8.4202,8.5596,21013,0
+BORR.US,D,20200213,000000,8.56,8.56,8.26,8.36,20104,0
+BORR.US,D,20200214,000000,8.36,8.4642,8.28,8.3984,14996,0
+BORR.US,D,20200218,000000,8.08,8.08,7.51,7.8,53180,0
+BORR.US,D,20200219,000000,7.6,7.84,7.58,7.82,12840,0
+BORR.US,D,20200220,000000,7.64,7.7198,7.5,7.56,22684,0
+BORR.US,D,20200221,000000,7.5,7.5,7.18,7.32,22714,0
+BORR.US,D,20200224,000000,6.16,6.25,5.98,6.04,83710,0
+BORR.US,D,20200225,000000,5.92,6.04,5.657,5.74,90174,0
+BORR.US,D,20200226,000000,5.56,5.6792,5.405,5.526,33871,0
+BORR.US,D,20200227,000000,5.32,5.5378,5.06,5.358,39702,0
+BORR.US,D,20200228,000000,3.86,5.1698,3.86,4.81,148466,0
+BORR.US,D,20200302,000000,3.94,4,3.8,3.84,191440,0
+BORR.US,D,20200303,000000,3.72,3.78,3.5784,3.58,109736,0
+BORR.US,D,20200304,000000,3.1,3.14,2.969,3.04,141462,0
+BORR.US,D,20200305,000000,2.92,2.92,2.64,2.8202,107738,0
+BORR.US,D,20200306,000000,2.36,2.44,2.224,2.26,95230,0
+BORR.US,D,20200309,000000,2.18,2.18,1.58,1.6492,127442,0
+BORR.US,D,20200310,000000,1.652,1.7552,1.6204,1.7163,155352,0
+BORR.US,D,20200311,000000,1.6402,1.6728,1.4908,1.6728,62554,0
+BORR.US,D,20200312,000000,1.5558,1.5558,1.19,1.332,92250,0
+BORR.US,D,20200313,000000,1.3986,1.4042,1.1416,1.1842,75264,0
+BORR.US,D,20200316,000000,1.0896,1.0896,0.7118,0.82,244929,0
+BORR.US,D,20200317,000000,0.7798,0.7798,0.56,0.56,312980,0
+BORR.US,D,20200318,000000,0.55,0.58,0.4852,0.5004,178556,0
+BORR.US,D,20200319,000000,0.8334,0.8404,0.52,0.7598,206934,0
+BORR.US,D,20200320,000000,0.8204,1.04,0.76,0.8998,281074,0
+BORR.US,D,20200323,000000,0.92,1.16,0.8998,1.14,305368,0
+BORR.US,D,20200324,000000,1.08,1.2,0.92,1.0078,379908,0
+BORR.US,D,20200325,000000,0.9072,1.1,0.904,0.9714,318059,0
+BORR.US,D,20200326,000000,0.973,2.186,0.932,1.5,944606,0
+BORR.US,D,20200327,000000,1.2,1.2,0.9002,0.92,1070375,0
+BORR.US,D,20200330,000000,0.9834,1.0598,0.95,1.0002,484643,0
+BORR.US,D,20200331,000000,1.029,1.0396,0.96,0.969,454500,0
+BORR.US,D,20200401,000000,1.02,1.0332,0.92,0.96,253156,0
+BORR.US,D,20200402,000000,1,1.14,0.96,0.96,319693,0
+BORR.US,D,20200403,000000,1.26,1.26,1.008,1.1518,647840,0
+BORR.US,D,20200406,000000,1.4518,1.84,1.44,1.58,2137892,0
+BORR.US,D,20200407,000000,1.88,4.3,1.88,3.2,7277150,0
+BORR.US,D,20200408,000000,3.04,3.1,2.5,2.84,1142392,0
+BORR.US,D,20200409,000000,3.14,3.72,3,3.14,1259995,0
+BORR.US,D,20200413,000000,3.44,3.44,2.82,3.02,450053,0
+BORR.US,D,20200414,000000,2.72,2.72,1.84,2.28,2181352,0
+BORR.US,D,20200415,000000,1.98,1.98,1.64,1.78,1087826,0
+BORR.US,D,20200416,000000,1.68,1.7398,1.42,1.5992,569668,0
+BORR.US,D,20200417,000000,1.523,1.6,1.4,1.5082,507748,0
+BORR.US,D,20200420,000000,1.2082,1.5198,1.18,1.376,1058794,0
+BORR.US,D,20200421,000000,1.2184,1.2734,1.12,1.2,838039,0
+BORR.US,D,20200422,000000,1.16,1.6696,1.1014,1.46,3470682,0
+BORR.US,D,20200423,000000,1.3798,1.64,1.22,1.37,2599491,0
+BORR.US,D,20200424,000000,1.5598,1.6,1.38,1.5582,2274346,0
+BORR.US,D,20200427,000000,1.44,1.4798,1.34,1.4198,1249269,0
+BORR.US,D,20200428,000000,1.32,1.4266,1.3,1.3536,1273212,0
+BORR.US,D,20200429,000000,1.44,1.46,1.361,1.43,1425060,0
+BORR.US,D,20200430,000000,1.44,1.958,1.3612,1.7772,4400159,0
+BORR.US,D,20200501,000000,1.76,1.8,1.5,1.564,1423372,0
+BORR.US,D,20200504,000000,1.42,1.5598,1.3706,1.44,1208864,0
+BORR.US,D,20200505,000000,1.5,1.54,1.36,1.3718,1092114,0
+BORR.US,D,20200506,000000,1.38,1.4,1.302,1.34,732396,0
+BORR.US,D,20200507,000000,1.34,1.3788,1.28,1.3226,1151288,0
+BORR.US,D,20200508,000000,1.26,1.32,1.22,1.276,1133499,0
+BORR.US,D,20200511,000000,1.28,1.28,1.202,1.2582,984912,0
+BORR.US,D,20200512,000000,1.24,1.2498,1.16,1.1816,921722,0
+BORR.US,D,20200513,000000,1.2186,1.2186,1,1.04,1248178,0
+BORR.US,D,20200514,000000,1.01,1.1598,0.988,1.0906,793998,0
+BORR.US,D,20200515,000000,1,1.2582,1,1.12,1619616,0
+BORR.US,D,20200518,000000,1.12,1.2578,1.0822,1.2176,2301090,0
+BORR.US,D,20200519,000000,1.197,1.2158,1.06,1.096,1252718,0
+BORR.US,D,20200520,000000,1.16,1.2068,1.1084,1.1428,1091183,0
+BORR.US,D,20200521,000000,1.198,1.76,1.198,1.41,6448138,0
+BORR.US,D,20200522,000000,1.48,1.496,1.304,1.38,1475492,0
+BORR.US,D,20200526,000000,1.4,1.44,1.3408,1.418,1192815,0
+BORR.US,D,20200527,000000,1.42,1.42,1.3097,1.3684,784566,0
+BORR.US,D,20200528,000000,1.3676,1.4,1.32,1.3898,1257050,0
+BORR.US,D,20200529,000000,1.3,1.3238,1.2,1.239,2304753,0
+BORR.US,D,20200601,000000,1.2,1.26,1.1202,1.1994,1347898,0
+BORR.US,D,20200602,000000,1.21,1.22,1.1316,1.2,865786,0
+BORR.US,D,20200603,000000,1.18,1.2778,1.1702,1.2596,834460,0
+BORR.US,D,20200604,000000,1.28,1.384,1.2024,1.3806,1437432,0
+BORR.US,D,20200605,000000,1.9788,2.7,1.7222,2.32,12155208,0
+BORR.US,D,20200608,000000,2.62,5.72,2.62,5.26,28826526,0
+BORR.US,D,20200609,000000,3.8,4.74,3.4,3.56,12870813,0
+BORR.US,D,20200610,000000,2.94,3.56,2.4,2.78,8127661,0
+BORR.US,D,20200611,000000,2.1998,2.58,2,2.16,5910344,0
+BORR.US,D,20200612,000000,2.72,3.1198,2.4,2.68,6881288,0
+BORR.US,D,20200615,000000,2.48,2.88,2.38,2.74,3465162,0
+BORR.US,D,20200616,000000,3.3,3.32,2.82,3.04,4490551,0
+BORR.US,D,20200617,000000,2.94,3,2.72,2.82,1746926,0
+BORR.US,D,20200618,000000,2.84,3.1,2.82,3.06,2075251,0
+BORR.US,D,20200619,000000,3.22,3.22,2.87,3.04,2174073,0
+BORR.US,D,20200622,000000,2.9,2.96,2.66,2.9,1703797,0
+BORR.US,D,20200623,000000,2.9,2.9,2.66,2.72,1334489,0
+BORR.US,D,20200624,000000,2.54,2.54,2.22,2.36,1814562,0
+BORR.US,D,20200625,000000,2.22,2.54,2.18,2.38,1532082,0
+BORR.US,D,20200626,000000,2.3,2.34,2.18,2.3,1257972,0
+BORR.US,D,20200629,000000,2.32,2.46,2.18,2.32,1052198,0
+BORR.US,D,20200630,000000,2.28,2.3,2.22,2.24,815492,0
+BORR.US,D,20200701,000000,2.28,2.38,2.24,2.26,1056640,0
+BORR.US,D,20200702,000000,2.32,2.34,2.14,2.22,1140944,0
+BORR.US,D,20200706,000000,2.26,2.3,2.06,2.16,1098051,0
+BORR.US,D,20200707,000000,2.1,2.24,2.08,2.08,1118978,0
+BORR.US,D,20200708,000000,2.06,2.08,1.9002,1.96,1447868,0
+BORR.US,D,20200709,000000,1.9394,1.94,1.745,1.7744,1418427,0
+BORR.US,D,20200710,000000,1.68,2.2396,1.67,2.08,2857067,0
+BORR.US,D,20200713,000000,1.9472,2.04,1.84,1.8702,1401004,0
+BORR.US,D,20200714,000000,1.8022,2.02,1.8,1.9442,949880,0
+BORR.US,D,20200715,000000,2.04,2.16,1.98,2.12,1177848,0
+BORR.US,D,20200716,000000,2.04,2.14,1.9468,2,877882,0
+BORR.US,D,20200717,000000,2.04,2.04,1.9,1.9268,502322,0
+BORR.US,D,20200720,000000,1.8604,2.02,1.84,1.96,664198,0
+BORR.US,D,20200721,000000,2.04,2.12,2,2.06,1204372,0
+BORR.US,D,20200722,000000,2.12,2.12,1.9328,2,721212,0
+BORR.US,D,20200723,000000,2.08,2.16,2,2,868220,0
+BORR.US,D,20200724,000000,1.94,2.02,1.9346,1.9998,642088,0
+BORR.US,D,20200727,000000,1.9858,2.06,1.902,1.9249,741710,0
+BORR.US,D,20200728,000000,1.91,1.978,1.86,1.8798,423024,0
+BORR.US,D,20200729,000000,1.894,1.906,1.82,1.8798,660632,0
+BORR.US,D,20200730,000000,1.8,1.84,1.7403,1.8058,1011424,0
+BORR.US,D,20200731,000000,1.8512,1.8512,1.7456,1.7872,552150,0
+BORR.US,D,20200803,000000,2.28,2.3,2.06,2.18,4023490,0
+BORR.US,D,20200804,000000,2.02,2.2,2,2.18,884875,0
+BORR.US,D,20200805,000000,2.16,2.26,2.06,2.08,1319548,0
+BORR.US,D,20200806,000000,2.08,2.12,2.02,2.04,508843,0
+BORR.US,D,20200807,000000,2,2.02,1.9214,1.9998,841252,0
+BORR.US,D,20200810,000000,1.9816,2.08,1.9806,2.02,694951,0
+BORR.US,D,20200811,000000,2.08,2.1398,1.96,1.9602,1138138,0
+BORR.US,D,20200812,000000,2.08,2.08,1.98,2.04,555275,0
+BORR.US,D,20200813,000000,2,2.02,1.9682,2.02,573118,0
+BORR.US,D,20200814,000000,2,2.06,1.9862,2.04,467238,0
+BORR.US,D,20200817,000000,2,2.0256,1.9222,1.98,504684,0
+BORR.US,D,20200818,000000,1.92,1.99,1.882,1.92,525466,0
+BORR.US,D,20200819,000000,1.9,1.98,1.88,1.94,368089,0
+BORR.US,D,20200820,000000,1.86,1.8998,1.8,1.8004,831668,0
+BORR.US,D,20200821,000000,1.816,1.8692,1.7602,1.854,1031703,0
+BORR.US,D,20200824,000000,1.84,1.92,1.78,1.861,513724,0
+BORR.US,D,20200825,000000,1.86,1.919,1.846,1.88,318528,0
+BORR.US,D,20200826,000000,1.8862,1.96,1.8474,1.8988,549644,0
+BORR.US,D,20200827,000000,1.86,1.8964,1.8202,1.84,269260,0
+BORR.US,D,20200828,000000,1.8,1.938,1.766,1.881,650878,0
+BORR.US,D,20200831,000000,1.8,1.84,1.76,1.77,521752,0
+BORR.US,D,20200901,000000,1.73,1.76,1.6442,1.68,669954,0
+BORR.US,D,20200902,000000,1.668,1.7046,1.547,1.62,589921,0
+BORR.US,D,20200903,000000,1.6082,1.7396,1.5622,1.58,618655,0
+BORR.US,D,20200904,000000,1.62,1.6298,1.4262,1.59,628068,0
+BORR.US,D,20200908,000000,1.46,1.5398,1.402,1.5,719546,0
+BORR.US,D,20200909,000000,1.47,1.576,1.47,1.5416,279052,0
+BORR.US,D,20200910,000000,1.5434,1.5434,1.4802,1.52,197650,0
+BORR.US,D,20200911,000000,1.5,1.5598,1.438,1.4608,128774,0
+BORR.US,D,20200914,000000,1.5194,1.54,1.38,1.5006,322948,0
+BORR.US,D,20200915,000000,1.5162,1.639,1.492,1.6078,273304,0
+BORR.US,D,20200916,000000,1.62,1.6982,1.6002,1.604,422512,0
+BORR.US,D,20200917,000000,1.578,1.5998,1.5306,1.592,154250,0
+BORR.US,D,20200918,000000,1.524,1.7,1.524,1.585,837125,0
+BORR.US,D,20200921,000000,1.4784,1.5258,1.4,1.491,384302,0
+BORR.US,D,20200922,000000,1.442,1.468,1.42,1.44,271500,0
+BORR.US,D,20200923,000000,1.44,1.4596,1.4,1.434,385777,0
+BORR.US,D,20200924,000000,1.3494,1.4308,1.28,1.43,514882,0
+BORR.US,D,20200925,000000,1.3,1.358,1.3,1.338,346665,0
+BORR.US,D,20200928,000000,1.2966,1.3796,1.29,1.3182,276949,0
+BORR.US,D,20200929,000000,1.318,1.4,1.224,1.27,701498,0
+BORR.US,D,20200930,000000,1.1352,1.1798,1.08,1.1,1381654,0
+BORR.US,D,20201001,000000,0.998,1.0898,0.9612,1.084,1446346,0
+BORR.US,D,20201002,000000,1.01,1.0596,0.99,1.048,934760,0
+BORR.US,D,20201005,000000,1.02,1.042,0.9751,1.0384,998492,0
+BORR.US,D,20201006,000000,0.996,1.02,0.964,0.98,1355314,0
+BORR.US,D,20201007,000000,0.9726,1.106,0.952,1.1,2685946,0
+BORR.US,D,20201008,000000,1.0586,1.146,1.002,1.05,5045453,0
+BORR.US,D,20201009,000000,1.08,1.138,1.03,1.0798,2223431,0
+BORR.US,D,20201012,000000,1.0566,1.06,0.9828,1.0194,1286529,0
+BORR.US,D,20201013,000000,1,1.0116,0.963,1.0034,957534,0
+BORR.US,D,20201014,000000,1,1.016,0.96,1.016,774210,0
+BORR.US,D,20201015,000000,0.96,0.96,0.917,0.96,1437124,0
+BORR.US,D,20201016,000000,0.88,0.9174,0.8778,0.8934,1221517,0
+BORR.US,D,20201019,000000,0.9584,0.9878,0.9006,0.93,917724,0
+BORR.US,D,20201020,000000,0.914,0.9596,0.9102,0.9482,311264,0
+BORR.US,D,20201021,000000,0.9204,0.9398,0.88,0.91,586812,0
+BORR.US,D,20201022,000000,0.9,0.9192,0.8072,0.8388,1121568,0
+BORR.US,D,20201023,000000,0.856,0.884,0.8412,0.86,473581,0
+BORR.US,D,20201026,000000,0.8386,0.8388,0.806,0.8338,371874,0
+BORR.US,D,20201027,000000,0.8142,0.8398,0.8064,0.8296,298580,0
+BORR.US,D,20201028,000000,0.804,0.831,0.7722,0.8002,404400,0
+BORR.US,D,20201029,000000,0.76,0.82,0.74,0.79,346332,0
+BORR.US,D,20201030,000000,0.7704,0.82,0.76,0.7802,346096,0
+BORR.US,D,20201102,000000,0.8192,0.8696,0.7804,0.838,487954,0
+BORR.US,D,20201103,000000,0.878,0.9686,0.8302,0.8698,1535012,0
+BORR.US,D,20201104,000000,0.905,0.905,0.8,0.8594,449400,0
+BORR.US,D,20201105,000000,0.88,0.8838,0.8368,0.87,426070,0
+BORR.US,D,20201106,000000,0.8408,0.8592,0.808,0.8286,329775,0
+BORR.US,D,20201109,000000,0.98,1.4698,0.94,1.15,8054757,0
+BORR.US,D,20201110,000000,1.3356,1.76,1.2512,1.372,14572136,0
+BORR.US,D,20201111,000000,1.36,1.4556,1.166,1.2192,3981320,0
+BORR.US,D,20201112,000000,1.12,1.2164,1.0622,1.07,1356239,0
+BORR.US,D,20201113,000000,1.098,1.162,1.08,1.162,1497760,0
+BORR.US,D,20201116,000000,1.3456,1.4172,1.172,1.2532,3412849,0
+BORR.US,D,20201117,000000,1.2042,1.24,1.16,1.24,1318224,0
+BORR.US,D,20201118,000000,1.2778,1.36,1.2222,1.2462,2227449,0
+BORR.US,D,20201119,000000,1.26,1.3,1.22,1.24,1080082,0
+BORR.US,D,20201120,000000,1.278,1.278,1.206,1.239,975590,0
+BORR.US,D,20201123,000000,1.26,1.68,1.2452,1.6002,6503954,0
+BORR.US,D,20201124,000000,1.84,2.16,1.682,1.858,8746378,0
+BORR.US,D,20201125,000000,1.8248,1.9898,1.6402,1.8724,3555889,0
+BORR.US,D,20201127,000000,1.84,1.84,1.73,1.7486,1366229,0
+BORR.US,D,20201130,000000,1.7066,1.7066,1.4202,1.5144,3467569,0
+BORR.US,D,20201201,000000,1.62,1.628,1.42,1.5486,1566046,0
+BORR.US,D,20201202,000000,1.484,1.67,1.447,1.6274,2027936,0
+BORR.US,D,20201203,000000,1.634,1.75,1.58,1.5984,2453892,0
+BORR.US,D,20201204,000000,1.64,1.78,1.6234,1.754,2744538,0
+BORR.US,D,20201207,000000,1.8212,2.22,1.76,2.12,6095980,0
+BORR.US,D,20201208,000000,2.06,2.12,1.9,1.96,4178134,0
+BORR.US,D,20201209,000000,2,2.2,1.9614,2.02,3098604,0
+BORR.US,D,20201210,000000,2.04,2.54,2.02,2.4,7483688,0
+BORR.US,D,20201211,000000,2.46,2.5,2.1,2.28,4776924,0
+BORR.US,D,20201214,000000,2.38,2.42,2.18,2.28,2545170,0
+BORR.US,D,20201215,000000,2.2,2.26,2.06,2.2,2193976,0
+BORR.US,D,20201216,000000,2.14,2.18,2.02,2.06,1742405,0
+BORR.US,D,20201217,000000,2.12,2.16,2.04,2.04,1153720,0
+BORR.US,D,20201218,000000,2.04,2.24,2,2.08,2033014,0
+BORR.US,D,20201221,000000,1.88,2.04,1.852,2,2344613,0
+BORR.US,D,20201222,000000,1.882,1.9452,1.764,1.8092,2923749,0
+BORR.US,D,20201223,000000,1.84,1.9288,1.81,1.86,1903312,0
+BORR.US,D,20201224,000000,1.88,1.92,1.7922,1.8336,1382636,0
+BORR.US,D,20201228,000000,1.89,1.8998,1.52,1.632,3335772,0
+BORR.US,D,20201229,000000,1.64,1.659,1.46,1.56,2510099,0
+BORR.US,D,20201230,000000,1.58,1.7964,1.49,1.7002,2355334,0
+BORR.US,D,20201231,000000,1.7,1.718,1.603,1.6284,943076,0
+BORR.US,D,20210104,000000,1.6802,1.69,1.5604,1.62,1740524,0
+BORR.US,D,20210105,000000,1.64,1.88,1.622,1.799,3464107,0
+BORR.US,D,20210106,000000,1.9418,1.96,1.8,1.8,3032169,0
+BORR.US,D,20210107,000000,1.9,1.92,1.8402,1.86,1349218,0
+BORR.US,D,20210108,000000,1.8958,1.9176,1.76,1.8092,1828894,0
+BORR.US,D,20210111,000000,1.833,1.96,1.82,1.8624,1642888,0
+BORR.US,D,20210112,000000,1.902,2.1,1.8802,2.06,2671784,0
+BORR.US,D,20210113,000000,1.8454,1.94,1.78,1.805,4909734,0
+BORR.US,D,20210114,000000,1.76,1.858,1.7228,1.802,2299000,0
+BORR.US,D,20210115,000000,1.77,1.82,1.74,1.82,2085109,0
+BORR.US,D,20210119,000000,1.82,2.08,1.78,2,5041014,0
+BORR.US,D,20210120,000000,1.882,1.91,1.82,1.8446,3016134,0
+BORR.US,D,20210121,000000,1.8,1.86,1.772,1.8304,2556154,0
+BORR.US,D,20210122,000000,1.82,1.88,1.7802,1.8148,2753234,0
+BORR.US,D,20210125,000000,1.8148,1.839,1.7022,1.83,3782743,0
+BORR.US,D,20210126,000000,1.7818,1.82,1.7606,1.7718,2084664,0
+BORR.US,D,20210127,000000,1.6898,1.8192,1.64,1.66,3875826,0
+BORR.US,D,20210128,000000,1.74,2,1.638,1.86,5895280,0
+BORR.US,D,20210129,000000,1.8838,1.9,1.72,1.7316,2997051,0
+BORR.US,D,20210201,000000,1.74,1.774,1.682,1.74,2335608,0
+BORR.US,D,20210202,000000,1.84,1.8498,1.7622,1.8092,2443094,0
+BORR.US,D,20210203,000000,1.82,1.96,1.802,1.92,2922282,0
+BORR.US,D,20210204,000000,1.924,1.958,1.8702,1.938,1679168,0
+BORR.US,D,20210205,000000,1.992,2.18,1.962,2.14,4266986,0
+BORR.US,D,20210208,000000,2.42,2.68,2.4,2.54,7517194,0
+BORR.US,D,20210209,000000,2.34,2.52,2.22,2.42,4868548,0
+BORR.US,D,20210210,000000,2.38,2.8,2.32,2.62,6894332,0
+BORR.US,D,20210211,000000,2.76,2.78,2.46,2.52,4084670,0
+BORR.US,D,20210212,000000,2.46,2.7,2.46,2.64,3444312,0
+BORR.US,D,20210216,000000,2.82,3.34,2.8,3.12,9332507,0
+BORR.US,D,20210217,000000,2.98,3,2.62,2.78,4817432,0
+BORR.US,D,20210218,000000,2.6,2.68,2.44,2.56,3472164,0
+BORR.US,D,20210219,000000,2.62,2.9,2.5806,2.68,2325192,0
+BORR.US,D,20210222,000000,2.62,2.8,2.6,2.66,3433074,0
+BORR.US,D,20210223,000000,2.6,2.6,2.28,2.4,3484442,0
+BORR.US,D,20210224,000000,2.48,2.72,2.44,2.64,3112032,0
+BORR.US,D,20210225,000000,2.64,2.64,2.36,2.42,3033154,0
+BORR.US,D,20210226,000000,2.42,2.62,2.32,2.46,3594227,0
+BORR.US,D,20210301,000000,2.48,2.53,2.36,2.36,2356844,0
+BORR.US,D,20210302,000000,2.36,2.4198,2.242,2.26,1857506,0
+BORR.US,D,20210303,000000,2.3,2.36,2.18,2.28,2092034,0
+BORR.US,D,20210304,000000,2.22,2.72,2.12,2.6,8442451,0
+BORR.US,D,20210305,000000,2.66,2.86,2.39,2.54,8064308,0
+BORR.US,D,20210308,000000,2.44,2.52,2.3,2.3,3444129,0
+BORR.US,D,20210309,000000,2.4,2.46,2.32,2.36,1448474,0
+BORR.US,D,20210310,000000,2.38,2.58,2.36,2.54,3270272,0
+BORR.US,D,20210311,000000,2.58,2.64,2.48,2.58,2079829,0
+BORR.US,D,20210312,000000,2.46,2.59,2.44,2.54,3405122,0
+BORR.US,D,20210315,000000,2.56,2.74,2.5,2.62,4076904,0
+BORR.US,D,20210316,000000,2.56,2.6,2.42,2.42,2920670,0
+BORR.US,D,20210317,000000,2.38,2.48,2.34,2.44,1498362,0
+BORR.US,D,20210318,000000,2.38,2.42,2.2,2.2,3027754,0
+BORR.US,D,20210319,000000,2.22,2.36,2.1,2.28,2354720,0
+BORR.US,D,20210322,000000,2.28,2.3,2.2,2.22,995389,0
+BORR.US,D,20210323,000000,2.14,2.2,2.04,2.08,3132068,0
+BORR.US,D,20210324,000000,2.2,2.22,2.02,2.04,2160607,0
+BORR.US,D,20210325,000000,1.9776,2.16,1.9016,2.14,2781738,0
+BORR.US,D,20210326,000000,2.12,2.14,2.04,2.08,955020,0
+BORR.US,D,20210329,000000,2.06,2.08,1.8606,1.9494,1769660,0
+BORR.US,D,20210330,000000,1.9284,1.9698,1.9022,1.9498,875964,0
+BORR.US,D,20210331,000000,1.98,2.02,1.9236,1.9284,927334,0
+BORR.US,D,20210401,000000,1.9688,2.12,1.9406,2.1,1150340,0
+BORR.US,D,20210405,000000,2.08,2.096,2,2.04,901945,0
+BORR.US,D,20210406,000000,2.08,2.1,2.02,2.04,671444,0
+BORR.US,D,20210407,000000,2.06,2.12,2,2.08,824052,0
+BORR.US,D,20210408,000000,2.02,2.06,1.9872,2.04,693752,0
+BORR.US,D,20210409,000000,1.998,2.02,1.94,2,1147589,0
+BORR.US,D,20210412,000000,1.96,2,1.8412,1.8626,1696666,0
+BORR.US,D,20210413,000000,1.88,1.92,1.8402,1.8822,914210,0
+BORR.US,D,20210414,000000,1.8786,1.97,1.8738,1.922,1448744,0
+BORR.US,D,20210415,000000,1.98,2.02,1.92,1.9732,677560,0
+BORR.US,D,20210416,000000,1.92,1.9766,1.85,1.8766,1113756,0
+BORR.US,D,20210419,000000,1.86,1.9698,1.8524,1.934,898208,0
+BORR.US,D,20210420,000000,1.9694,1.9764,1.85,1.866,1086086,0
+BORR.US,D,20210421,000000,1.8,1.8894,1.798,1.85,894984,0
+BORR.US,D,20210422,000000,1.84,1.8578,1.8004,1.8454,813459,0
+BORR.US,D,20210423,000000,1.8098,1.8596,1.8098,1.84,614814,0
+BORR.US,D,20210426,000000,1.836,2.12,1.83,1.9848,2225116,0
+BORR.US,D,20210427,000000,1.94,2,1.8774,1.9386,1008386,0
+BORR.US,D,20210428,000000,1.92,2.04,1.9104,1.986,1444280,0
+BORR.US,D,20210429,000000,2.06,2.1,1.962,2.06,699742,0
+BORR.US,D,20210430,000000,1.94,2.04,1.94,2,1463375,0
+BORR.US,D,20210503,000000,2.1,2.14,1.9602,2.04,1584971,0
+BORR.US,D,20210504,000000,2.02,2.02,1.94,1.988,1448814,0
+BORR.US,D,20210505,000000,2,2.02,1.94,1.9788,1291082,0
+BORR.US,D,20210506,000000,1.9388,1.9764,1.8462,1.8706,1677894,0
+BORR.US,D,20210507,000000,1.8752,1.9268,1.8738,1.8956,800452,0
+BORR.US,D,20210510,000000,1.902,1.9368,1.8612,1.8738,1177760,0
+BORR.US,D,20210511,000000,1.84,1.8998,1.776,1.8388,1560412,0
+BORR.US,D,20210512,000000,1.8922,1.9398,1.834,1.8544,1072808,0
+BORR.US,D,20210513,000000,1.8396,1.8734,1.7622,1.792,957227,0
+BORR.US,D,20210514,000000,1.86,1.8998,1.81,1.864,1469116,0
+BORR.US,D,20210517,000000,1.828,1.88,1.828,1.8798,761112,0
+BORR.US,D,20210518,000000,1.92,1.942,1.8984,1.92,1062030,0
+BORR.US,D,20210519,000000,1.8302,1.896,1.804,1.88,792616,0
+BORR.US,D,20210520,000000,1.864,1.8984,1.8344,1.88,702488,0
+BORR.US,D,20210521,000000,1.91,1.96,1.8684,1.878,830298,0
+BORR.US,D,20210524,000000,1.8926,1.9774,1.8404,1.96,736600,0
+BORR.US,D,20210525,000000,1.905,1.9082,1.836,1.8584,620974,0
+BORR.US,D,20210526,000000,1.83,1.8996,1.8148,1.884,915967,0
+BORR.US,D,20210527,000000,1.84,1.908,1.8246,1.8746,1325042,0
+BORR.US,D,20210528,000000,1.8324,1.88,1.8324,1.8408,846024,0
+BORR.US,D,20210601,000000,1.7982,1.944,1.756,1.9078,3027828,0
+BORR.US,D,20210602,000000,1.89,2.032,1.8802,1.9896,2145382,0
+BORR.US,D,20210603,000000,1.9748,2.04,1.9302,1.94,1252990,0
+BORR.US,D,20210604,000000,1.94,1.9686,1.9058,1.9546,558803,0
+BORR.US,D,20210607,000000,1.9698,1.9698,1.882,1.92,1066410,0
+BORR.US,D,20210608,000000,1.9,1.9176,1.8598,1.9,841957,0
+BORR.US,D,20210609,000000,1.9,1.9282,1.864,1.8848,679460,0
+BORR.US,D,20210610,000000,1.8942,1.8942,1.832,1.8502,901725,0
+BORR.US,D,20210611,000000,1.8644,1.8778,1.8382,1.8778,884229,0
+BORR.US,D,20210614,000000,1.9,1.92,1.8468,1.8644,835164,0
+BORR.US,D,20210615,000000,1.866,1.898,1.8358,1.8622,622348,0
+BORR.US,D,20210616,000000,1.824,1.8532,1.8,1.8192,1054792,0
+BORR.US,D,20210617,000000,1.8,1.8126,1.7004,1.7316,1664842,0
+BORR.US,D,20210618,000000,1.72,1.8578,1.72,1.76,1240692,0
+BORR.US,D,20210621,000000,1.7526,1.8,1.7246,1.7874,1550132,0
+BORR.US,D,20210622,000000,1.7638,1.7638,1.71,1.7374,747359,0
+BORR.US,D,20210623,000000,1.74,1.7898,1.7164,1.73,1326610,0
+BORR.US,D,20210624,000000,1.72,1.7942,1.7,1.7274,1478607,0
+BORR.US,D,20210625,000000,1.74,1.74,1.704,1.7144,1078991,0
+BORR.US,D,20210628,000000,1.709,1.7145,1.5024,1.5716,3426316,0
+BORR.US,D,20210629,000000,1.5902,1.6386,1.5712,1.6186,1581754,0
+BORR.US,D,20210630,000000,1.6354,1.647,1.6,1.6256,1061485,0
+BORR.US,D,20210701,000000,1.6994,1.7154,1.6282,1.68,1628460,0
+BORR.US,D,20210702,000000,1.68,1.68,1.5804,1.6166,968814,0
+BORR.US,D,20210706,000000,1.6954,1.6954,1.61,1.6234,1282055,0
+BORR.US,D,20210707,000000,1.6564,1.6564,1.48,1.6224,1852272,0
+BORR.US,D,20210708,000000,1.536,1.6266,1.531,1.5442,1171938,0
+BORR.US,D,20210709,000000,1.6276,1.689,1.604,1.6712,1315228,0
+BORR.US,D,20210712,000000,1.65,1.7026,1.63,1.6706,545172,0
+BORR.US,D,20210713,000000,1.68,1.6976,1.6222,1.683,632667,0
+BORR.US,D,20210714,000000,1.714,1.769,1.6402,1.6472,966920,0
+BORR.US,D,20210715,000000,1.6222,1.6522,1.56,1.593,662588,0
+BORR.US,D,20210716,000000,1.6548,1.6772,1.5704,1.584,686440,0
+BORR.US,D,20210719,000000,1.52,1.5406,1.422,1.48,1429588,0
+BORR.US,D,20210720,000000,1.44,1.51,1.4272,1.4842,425946,0
+BORR.US,D,20210721,000000,1.5318,1.5796,1.5114,1.57,383970,0
+BORR.US,D,20210722,000000,1.6066,1.6066,1.5408,1.584,217452,0
+BORR.US,D,20210723,000000,1.57,1.6,1.53,1.6,212291,0
+BORR.US,D,20210726,000000,1.528,1.5978,1.528,1.5766,415298,0
+BORR.US,D,20210727,000000,1.54,1.54,1.4804,1.5,286346,0
+BORR.US,D,20210728,000000,1.48,1.55,1.48,1.534,190968,0
+BORR.US,D,20210729,000000,1.58,1.58,1.5038,1.54,317714,0
+BORR.US,D,20210730,000000,1.5316,1.5396,1.46,1.48,496660,0
+BORR.US,D,20210802,000000,1.502,1.5472,1.4713,1.5064,401490,0
+BORR.US,D,20210803,000000,1.51,1.5598,1.4834,1.541,398438,0
+BORR.US,D,20210804,000000,1.5276,1.5398,1.46,1.4862,519968,0
+BORR.US,D,20210805,000000,1.4584,1.4874,1.446,1.46,416238,0
+BORR.US,D,20210806,000000,1.45,1.4598,1.3602,1.4102,623238,0
+BORR.US,D,20210809,000000,1.3606,1.3896,1.3002,1.32,1027266,0
+BORR.US,D,20210810,000000,1.34,1.38,1.3054,1.376,755670,0
+BORR.US,D,20210811,000000,1.38,1.4156,1.3676,1.4,366796,0
+BORR.US,D,20210812,000000,1.3774,1.3774,1.3208,1.354,265580,0
+BORR.US,D,20210813,000000,1.34,1.36,1.3014,1.338,384610,0
+BORR.US,D,20210816,000000,1.3,1.3,1.223,1.2794,914277,0
+BORR.US,D,20210817,000000,1.24,1.2838,1.2362,1.2422,472452,0
+BORR.US,D,20210818,000000,1.2402,1.26,1.2176,1.2296,434189,0
+BORR.US,D,20210819,000000,1.16,1.2078,1.1222,1.2,554958,0
+BORR.US,D,20210820,000000,1.1742,1.19,1.14,1.145,366846,0
+BORR.US,D,20210823,000000,1.2,1.2599,1.18,1.255,481899,0
+BORR.US,D,20210824,000000,1.282,1.3568,1.2634,1.348,423578,0
+BORR.US,D,20210825,000000,1.356,1.4094,1.3168,1.4094,324696,0
+BORR.US,D,20210826,000000,1.4,1.4,1.3524,1.3788,185979,0
+BORR.US,D,20210827,000000,1.345,1.42,1.3402,1.395,305624,0
+BORR.US,D,20210830,000000,1.4,1.4246,1.3832,1.4132,235122,0
+BORR.US,D,20210831,000000,1.5602,1.61,1.5144,1.6,1314280,0
+BORR.US,D,20210901,000000,1.56,1.66,1.56,1.6188,942382,0
+BORR.US,D,20210902,000000,1.66,1.7396,1.6,1.64,901520,0
+BORR.US,D,20210903,000000,1.64,1.67,1.602,1.602,398466,0
+BORR.US,D,20210907,000000,1.5,1.5798,1.5,1.53,561459,0
+BORR.US,D,20210908,000000,1.5324,1.5324,1.4,1.4376,776396,0
+BORR.US,D,20210909,000000,1.44,1.45,1.406,1.4402,528308,0
+BORR.US,D,20210910,000000,1.445,1.456,1.4245,1.441,279693,0
+BORR.US,D,20210913,000000,1.43,1.5196,1.4286,1.4452,385387,0
+BORR.US,D,20210914,000000,1.4498,1.4498,1.384,1.42,302027,0
+BORR.US,D,20210915,000000,1.42,1.478,1.42,1.4526,388110,0
+BORR.US,D,20210916,000000,1.456,1.464,1.401,1.4558,216988,0
+BORR.US,D,20210917,000000,1.4344,1.4468,1.4104,1.418,217442,0
+BORR.US,D,20210920,000000,1.32,1.3798,1.32,1.34,382094,0
+BORR.US,D,20210921,000000,1.3696,1.3768,1.3224,1.344,190403,0
+BORR.US,D,20210922,000000,1.398,1.4364,1.3764,1.4248,368198,0
+BORR.US,D,20210923,000000,1.4598,1.4996,1.4598,1.4788,331865,0
+BORR.US,D,20210924,000000,1.52,1.6182,1.52,1.58,1040512,0
+BORR.US,D,20210927,000000,1.7,1.7916,1.6802,1.72,1877481,0
+BORR.US,D,20210928,000000,1.72,1.76,1.7066,1.7396,871234,0
+BORR.US,D,20210929,000000,1.7474,1.76,1.68,1.72,671254,0
+BORR.US,D,20210930,000000,1.6802,1.7372,1.626,1.6768,686802,0
+BORR.US,D,20211001,000000,1.6714,1.8696,1.67,1.8598,1410482,0
+BORR.US,D,20211004,000000,1.976,2.08,1.932,2.08,3544881,0
+BORR.US,D,20211005,000000,2.02,2.1,1.9222,2.08,2672182,0
+BORR.US,D,20211006,000000,1.9676,2.06,1.8968,1.9838,1370348,0
+BORR.US,D,20211007,000000,1.9278,2,1.881,1.9896,800218,0
+BORR.US,D,20211008,000000,2.04,2.12,2,2.06,1037129,0
+BORR.US,D,20211011,000000,2.16,2.18,2.1,2.12,883961,0
+BORR.US,D,20211012,000000,2.1,2.16,2.0402,2.16,568638,0
+BORR.US,D,20211013,000000,2.08,2.14,2.02,2.14,621570,0
+BORR.US,D,20211014,000000,2.14,2.18,2.0626,2.12,573916,0
+BORR.US,D,20211015,000000,2.2,2.34,2.18,2.34,1275050,0
+BORR.US,D,20211018,000000,2.36,2.48,2.32,2.4,1512482,0
+BORR.US,D,20211019,000000,2.4,2.48,2.36,2.44,1015339,0
+BORR.US,D,20211020,000000,2.36,2.52,2.3,2.46,1132044,0
+BORR.US,D,20211021,000000,2.46,2.48,2.26,2.34,942368,0
+BORR.US,D,20211022,000000,2.28,2.3798,2.24,2.3,744436,0
+BORR.US,D,20211025,000000,2.3,2.32,2.18,2.3,743681,0
+BORR.US,D,20211026,000000,2.22,2.38,2.14,2.34,1255606,0
+BORR.US,D,20211027,000000,2.22,2.26,2,2.08,1031610,0
+BORR.US,D,20211028,000000,2.02,2.1,1.8928,2.1,2190444,0
+BORR.US,D,20211029,000000,2.04,2.08,1.98,2.02,545144,0
+BORR.US,D,20211101,000000,2.1,2.2,2.0602,2.18,460527,0
+BORR.US,D,20211102,000000,2.12,2.14,2,2.02,906919,0
+BORR.US,D,20211103,000000,2.06,2.1,2.04,2.08,266432,0
+BORR.US,D,20211104,000000,2.16,2.22,2.04,2.1,830256,0
+BORR.US,D,20211105,000000,2.66,2.68,2.42,2.48,7129774,0
+BORR.US,D,20211108,000000,2.56,2.66,2.52,2.64,1414578,0
+BORR.US,D,20211109,000000,2.7,2.74,2.62,2.7,1362730,0
+BORR.US,D,20211110,000000,2.68,2.734,2.5,2.58,984046,0
+BORR.US,D,20211111,000000,2.58,2.64,2.58,2.64,405510,0
+BORR.US,D,20211112,000000,2.54,2.62,2.54,2.62,540865,0
+BORR.US,D,20211115,000000,2.56,2.62,2.5594,2.6,463794,0
+BORR.US,D,20211116,000000,2.52,2.5596,2.4402,2.5,537812,0
+BORR.US,D,20211117,000000,2.4,2.46,2.22,2.28,1114990,0
+BORR.US,D,20211118,000000,2.22,2.24,2.12,2.18,589550,0
+BORR.US,D,20211119,000000,2.1,2.18,2.08,2.14,536300,0
+BORR.US,D,20211122,000000,2.06,2.248,2.04,2.22,679830,0
+BORR.US,D,20211123,000000,2.1,2.2,2.06,2.12,924788,0
+BORR.US,D,20211124,000000,2.06,2.16,2.04,2.12,353980,0
+BORR.US,D,20211126,000000,1.9716,1.9996,1.902,1.9598,650364,0
+BORR.US,D,20211129,000000,2.04,2.08,1.98,2.02,625178,0
+BORR.US,D,20211130,000000,1.96,1.9938,1.8254,1.8952,673558,0
+BORR.US,D,20211201,000000,1.9718,2.02,1.76,1.8194,1406818,0
+BORR.US,D,20211202,000000,1.8444,1.92,1.8096,1.872,534143,0
+BORR.US,D,20211203,000000,1.94,1.96,1.7652,1.8344,922102,0
+BORR.US,D,20211206,000000,1.8208,1.8798,1.74,1.8556,395318,0
+BORR.US,D,20211207,000000,1.86,1.92,1.66,1.74,1609694,0
+BORR.US,D,20211208,000000,1.7302,1.78,1.6102,1.68,578505,0
+BORR.US,D,20211209,000000,1.72,1.7354,1.6,1.619,385306,0
+BORR.US,D,20211210,000000,1.6654,1.69,1.445,1.551,1239480,0
+BORR.US,D,20211213,000000,1.6216,1.658,1.569,1.6,528415,0
+BORR.US,D,20211214,000000,1.52,1.67,1.52,1.53,960257,0
+BORR.US,D,20211215,000000,1.68,1.73,1.5801,1.67,1005188,0
+BORR.US,D,20211216,000000,1.77,1.95,1.77,1.89,782545,0
+BORR.US,D,20211217,000000,1.93,2.1,1.87,2.01,796199,0
+BORR.US,D,20211220,000000,1.87,1.96,1.78,1.96,481257,0
+BORR.US,D,20211221,000000,1.93,2.01,1.9,2.01,390848,0
+BORR.US,D,20211222,000000,1.96,2.07,1.9201,2.04,339474,0
+BORR.US,D,20211223,000000,2.01,2.04,1.98,1.99,282374,0
+BORR.US,D,20211227,000000,2.18,2.3,2.0717,2.29,1014864,0
+BORR.US,D,20211228,000000,2.19,2.2298,2.11,2.17,502568,0
+BORR.US,D,20211229,000000,2.1,2.17,2.0652,2.1,399577,0
+BORR.US,D,20211230,000000,2.19,2.19,2.07,2.09,231236,0
+BORR.US,D,20211231,000000,2.07,2.1,2.05,2.06,117366,0
+BORR.US,D,20220103,000000,2.12,2.28,2.09,2.16,832187,0
+BORR.US,D,20220104,000000,2.33,2.38,2.24,2.31,880700,0
+BORR.US,D,20220105,000000,2.35,2.38,2.18,2.23,648576,0
+BORR.US,D,20220106,000000,2.32,2.4299,2.23,2.35,744338,0
+BORR.US,D,20220107,000000,2.3,2.38,2.26,2.38,485970,0
+BORR.US,D,20220110,000000,2.28,2.41,2.19,2.23,756644,0
+BORR.US,D,20220111,000000,2.23,2.36,2.22,2.32,391132,0
+BORR.US,D,20220112,000000,2.36,2.4,2.24,2.28,696721,0
+BORR.US,D,20220113,000000,2.26,2.27,2.13,2.19,368794,0
+BORR.US,D,20220114,000000,2.16,2.23,2.14,2.2,437224,0
+BORR.US,D,20220118,000000,2.24,2.31,2.23,2.3,807140,0
+BORR.US,D,20220119,000000,2.26,2.29,2.18,2.2,403384,0
+BORR.US,D,20220120,000000,2.24,2.315,2.17,2.22,373338,0
+BORR.US,D,20220121,000000,2.11,2.13,1.99,2.08,667350,0
+BORR.US,D,20220124,000000,1.92,1.93,1.75,1.87,1306592,0
+BORR.US,D,20220125,000000,1.9,2.07,1.86,2.02,555809,0
+BORR.US,D,20220126,000000,2.15,2.21,2.03,2.1,638863,0
+BORR.US,D,20220127,000000,2.14,2.17,2.01,2.05,668372,0
+BORR.US,D,20220128,000000,2.03,2.11,1.99,2.09,491757,0
+BORR.US,D,20220131,000000,2.03,2.07,2.02,2.06,209292,0
+BORR.US,D,20220201,000000,2.05,2.26,2.05,2.24,557311,0
+BORR.US,D,20220202,000000,2.24,2.2504,2.1533,2.23,300148,0
+BORR.US,D,20220203,000000,2.16,2.19,2.1101,2.17,197002,0
+BORR.US,D,20220204,000000,2.22,2.33,2.19,2.28,783292,0
+BORR.US,D,20220207,000000,2.27,2.34,2.24,2.28,220312,0
+BORR.US,D,20220208,000000,2.31,2.3205,2.26,2.32,293372,0
+BORR.US,D,20220209,000000,2.33,2.39,2.28,2.39,240482,0
+BORR.US,D,20220210,000000,2.32,2.41,2.3,2.37,511703,0
+BORR.US,D,20220211,000000,2.37,2.44,2.33,2.36,297322,0
+BORR.US,D,20220214,000000,2.3,2.33,2.26,2.32,434456,0
+BORR.US,D,20220215,000000,2.2,2.37,2.15,2.31,731563,0
+BORR.US,D,20220216,000000,2.12,2.2799,2.12,2.2,1004122,0
+BORR.US,D,20220217,000000,2.15,2.18,2.085,2.15,562143,0
+BORR.US,D,20220218,000000,2.01,2.15,1.96,2.11,740941,0
+BORR.US,D,20220222,000000,2.03,2.14,2.01,2.11,394206,0
+BORR.US,D,20220223,000000,2.04,2.1,1.99,2,499683,0
+BORR.US,D,20220224,000000,1.9,2.01,1.8354,2,738450,0
+BORR.US,D,20220225,000000,2.05,2.0962,2.05,2.07,216510,0
+BORR.US,D,20220228,000000,2.15,2.19,2.045,2.1,297241,0
+BORR.US,D,20220301,000000,2.14,2.18,2.09,2.13,462044,0
+BORR.US,D,20220302,000000,2.54,2.74,2.37,2.65,5939660,0
+BORR.US,D,20220303,000000,2.62,2.75,2.555,2.6,1918820,0
+BORR.US,D,20220304,000000,2.72,3.3201,2.68,3.13,5830869,0
+BORR.US,D,20220307,000000,3.17,4.0694,3.15,3.91,8142207,0
+BORR.US,D,20220308,000000,3.85,3.88,2.8,3.22,6701936,0
+BORR.US,D,20220309,000000,3.41,3.5,3.02,3.22,2765748,0
+BORR.US,D,20220310,000000,3.38,3.47,3.2,3.3,2361825,0
+BORR.US,D,20220311,000000,3.14,3.48,3.0897,3.23,1315689,0
+BORR.US,D,20220314,000000,3.05,3.085,2.82,2.83,1128570,0
+BORR.US,D,20220315,000000,2.74,3.09,2.635,2.99,1097230,0
+BORR.US,D,20220316,000000,2.93,3.02,2.87,2.96,478109,0
+BORR.US,D,20220317,000000,3,3.22,3,3.1,935358,0
+BORR.US,D,20220318,000000,3.09,3.21,3.06,3.2,511806,0
+BORR.US,D,20220321,000000,3.29,3.48,3.29,3.42,980312,0
+BORR.US,D,20220322,000000,3.4,3.44,3.26,3.3,511449,0
+BORR.US,D,20220323,000000,3.33,3.45,3.28,3.34,716122,0
+BORR.US,D,20220324,000000,3.47,3.5,3.27,3.37,758323,0
+BORR.US,D,20220325,000000,3.34,3.465,3.33,3.45,1088766,0
+BORR.US,D,20220328,000000,3.35,3.37,3.19,3.25,689780,0
+BORR.US,D,20220329,000000,3.19,3.3546,3.16,3.31,341248,0
+BORR.US,D,20220330,000000,3.4,3.5,3.26,3.35,807464,0
+BORR.US,D,20220331,000000,3.34,3.44,3.33,3.35,492557,0
+BORR.US,D,20220401,000000,3.74,4.18,3.68,4.05,4325969,0
+BORR.US,D,20220404,000000,4.13,4.86,4.1,4.59,3382171,0
+BORR.US,D,20220405,000000,4.4,4.46,4.01,4.06,1216329,0
+BORR.US,D,20220406,000000,4.12,4.2876,4,4.11,914523,0
+BORR.US,D,20220407,000000,4.05,4.1367,3.83,3.88,939955,0
+BORR.US,D,20220408,000000,3.92,4.49,3.88,4.38,1466042,0
+BORR.US,D,20220411,000000,3.99,4.2192,3.91,4.09,1277673,0
+BORR.US,D,20220412,000000,4.05,4.49,4.03,4.42,1769933,0
+BORR.US,D,20220413,000000,4.51,4.75,4.3,4.52,1751729,0
+BORR.US,D,20220414,000000,4.56,4.83,4.47,4.7,1425473,0
+BORR.US,D,20220418,000000,4.7,5.07,4.57,4.67,1707834,0
+BORR.US,D,20220419,000000,4.31,4.43,4.08,4.33,1559605,0
+BORR.US,D,20220420,000000,4.27,4.45,4.165,4.35,677959,0
+BORR.US,D,20220421,000000,4.39,4.455,4.01,4.09,929375,0
+BORR.US,D,20220422,000000,4.1,4.28,3.8801,3.9,1019827,0
+BORR.US,D,20220425,000000,3.7,3.7599,3.41,3.68,1389562,0
+BORR.US,D,20220426,000000,3.72,3.91,3.6202,3.77,471970,0
+BORR.US,D,20220427,000000,3.74,3.88,3.67,3.69,562007,0
+BORR.US,D,20220428,000000,3.89,4.08,3.77,4,805576,0
+BORR.US,D,20220429,000000,4.14,4.23,3.76,3.87,981832,0
+BORR.US,D,20220502,000000,3.82,3.895,3.69,3.83,399723,0
+BORR.US,D,20220503,000000,4.08,4.63,4.07,4.62,1701612,0
+BORR.US,D,20220504,000000,4.56,4.588,4.26,4.5,710850,0
+BORR.US,D,20220505,000000,4.66,4.74,4.27,4.46,621350,0
+BORR.US,D,20220506,000000,4.73,4.7664,4.4701,4.6,908132,0
+BORR.US,D,20220509,000000,4.38,4.45,3.99,4.05,1227272,0
+BORR.US,D,20220510,000000,4.1,4.22,3.85,3.96,735201,0
+BORR.US,D,20220511,000000,4.37,4.5588,4.28,4.38,1207624,0
+BORR.US,D,20220512,000000,4.3,4.33,4.07,4.22,638196,0
+BORR.US,D,20220513,000000,4.74,4.915,4.645,4.89,1501368,0
+BORR.US,D,20220516,000000,5.18,5.4474,5.01,5.28,2004968,0
+BORR.US,D,20220517,000000,5.58,5.635,4.91,4.98,1863739,0
+BORR.US,D,20220518,000000,5.17,5.2387,4.7858,4.91,837087,0
+BORR.US,D,20220519,000000,5.03,5.69,4.99,5.55,1570414,0
+BORR.US,D,20220520,000000,5.15,5.19,4.89,5.06,1275945,0
+BORR.US,D,20220523,000000,5.09,5.1,4.84,4.91,1119364,0
+BORR.US,D,20220524,000000,4.86,5.06,4.65,4.86,1294700,0
+BORR.US,D,20220525,000000,4.84,4.98,4.825,4.91,946939,0
+BORR.US,D,20220526,000000,4.99,5.2899,4.96,5.13,996319,0
+BORR.US,D,20220527,000000,5.2,5.205,5.01,5.03,1159250,0
+BORR.US,D,20220531,000000,5.63,5.77,5.35,5.57,2327216,0
+BORR.US,D,20220601,000000,6,6.71,5.94,6.48,3064179,0
+BORR.US,D,20220602,000000,6.79,6.96,6.36,6.56,2087316,0
+BORR.US,D,20220603,000000,6.5,6.6489,6.1,6.45,1453226,0
+BORR.US,D,20220606,000000,6.45,6.54,5.8,6.29,2760309,0
+BORR.US,D,20220607,000000,6.12,6.74,6.0173,6.65,1834409,0
+BORR.US,D,20220608,000000,6.35,6.6299,6.27,6.51,1278486,0
+BORR.US,D,20220609,000000,6.35,6.39,6.08,6.23,1084643,0
+BORR.US,D,20220610,000000,6.15,6.42,5.88,6.11,965491,0
+BORR.US,D,20220613,000000,6.15,6.66,5.98,6.29,4954289,0
+BORR.US,D,20220614,000000,6.25,6.33,5.81,5.86,2574357,0
+BORR.US,D,20220615,000000,5.66,6.11,5.66,5.85,1923659,0
+BORR.US,D,20220616,000000,5.5,5.61,5.27,5.43,2199015,0
+BORR.US,D,20220617,000000,5.52,5.79,5.35,5.54,1936559,0
+BORR.US,D,20220621,000000,5.86,6.3799,5.76,6.09,2580495,0
+BORR.US,D,20220622,000000,5.41,5.73,5.36,5.55,2310286,0
+BORR.US,D,20220623,000000,5.55,5.77,5.33,5.51,2011285,0
+BORR.US,D,20220624,000000,5.46,5.8071,5.16,5.55,16867511,0
+BORR.US,D,20220627,000000,5.67,6.2698,5.49,6.17,2634967,0
+BORR.US,D,20220628,000000,6.07,6.07,5.74,5.99,2560601,0
+BORR.US,D,20220629,000000,5.9,5.97,5.39,5.43,2163545,0
+BORR.US,D,20220630,000000,4.8,4.86,4.36,4.61,3685254,0
+BORR.US,D,20220701,000000,3.97,4.47,3.7456,4.36,3543218,0
+BORR.US,D,20220705,000000,4.13,4.225,3.83,4.06,2519869,0
+BORR.US,D,20220706,000000,3.82,3.89,3.52,3.63,1564902,0
+BORR.US,D,20220707,000000,3.72,3.82,3.65,3.74,1464828,0
+BORR.US,D,20220708,000000,3.81,3.92,3.69,3.8,986670,0
+BORR.US,D,20220711,000000,3.73,3.76,3.56,3.72,1286732,0
+BORR.US,D,20220712,000000,3.58,3.77,3.52,3.75,1157882,0
+BORR.US,D,20220713,000000,3.52,3.63,3.24,3.4,2335831,0
+BORR.US,D,20220714,000000,2.785,2.87,2.451,2.5,5054555,0
+BORR.US,D,20220715,000000,2.7,2.83,2.565,2.81,2601883,0
+BORR.US,D,20220718,000000,2.92,3.0701,2.83,2.95,1623406,0
+BORR.US,D,20220719,000000,2.95,3.02,2.82,2.82,2377912,0
+BORR.US,D,20220720,000000,2.81,2.87,2.71,2.78,1248490,0
+BORR.US,D,20220721,000000,2.66,2.7,2.53,2.67,1765352,0
+BORR.US,D,20220722,000000,2.7,2.8,2.57,2.6,1480265,0
+BORR.US,D,20220725,000000,2.78,3.48,2.735,3.13,4790477,0
+BORR.US,D,20220726,000000,3.22,3.27,3.04,3.16,1526320,0
+BORR.US,D,20220727,000000,3.23,3.45,3.16,3.41,1214115,0
+BORR.US,D,20220728,000000,3.43,3.505,3.15,3.41,1324688,0
+BORR.US,D,20220729,000000,3.5,3.86,3.47,3.84,1628605,0
+BORR.US,D,20220801,000000,3.66,3.82,3.52,3.64,1185112,0
+BORR.US,D,20220802,000000,3.73,4.045,3.6604,3.85,1664117,0
+BORR.US,D,20220803,000000,4.03,4.12,3.8,3.91,1633179,0
+BORR.US,D,20220804,000000,3.94,3.995,3.72,3.82,1115552,0
+BORR.US,D,20220805,000000,3.67,4.25,3.67,3.97,1404223,0
+BORR.US,D,20220808,000000,4.07,4.19,4,4.11,906178,0
+BORR.US,D,20220809,000000,3.74,4.09,3.67,3.77,1300598,0
+BORR.US,D,20220810,000000,3.74,3.89,3.73,3.89,3013168,0
+BORR.US,D,20220811,000000,4.16,4.165,3.74,3.96,2730753,0
+BORR.US,D,20220812,000000,4.06,4.0637,3.88,3.97,1199020,0
+BORR.US,D,20220815,000000,3.75,3.945,3.64,3.82,1202858,0
+BORR.US,D,20220816,000000,3.77,3.81,3.59,3.66,1036572,0
+BORR.US,D,20220817,000000,3.63,3.7,3.595,3.65,1590771,0
+BORR.US,D,20220818,000000,3.79,3.88,3.71,3.88,1832370,0
+BORR.US,D,20220819,000000,3.83,3.86,3.68,3.68,1258506,0
+BORR.US,D,20220822,000000,3.76,3.77,3.575,3.64,1329279,0
+BORR.US,D,20220823,000000,3.95,4.128,3.91,4.06,2534755,0
+BORR.US,D,20220824,000000,4.04,4.105,3.93,4.09,965694,0
+BORR.US,D,20220825,000000,4.08,4.39,4.08,4.34,1595783,0
+BORR.US,D,20220826,000000,4.05,4.09,3.85,4.01,1336232,0
+BORR.US,D,20220829,000000,4.01,4.44,3.88,4.32,2173953,0
+BORR.US,D,20220830,000000,4.05,4.14,3.87,4.04,1970824,0
+BORR.US,D,20220831,000000,3.83,4.05,3.83,4.01,1459678,0
+BORR.US,D,20220901,000000,3.93,4.03,3.83,3.96,1721873,0
+BORR.US,D,20220902,000000,4.24,4.5,4.2,4.46,2896234,0
+BORR.US,D,20220906,000000,4.14,4.2199,3.9,4.02,2645919,0
+BORR.US,D,20220907,000000,3.85,3.88,3.72,3.86,2020381,0
+BORR.US,D,20220908,000000,3.78,3.8,3.64,3.73,1652644,0
+BORR.US,D,20220909,000000,3.99,4.23,3.93,4.18,1601925,0
+BORR.US,D,20220912,000000,4.42,4.5092,4.29,4.4,1564053,0
+BORR.US,D,20220913,000000,4.32,4.4,4.145,4.24,1316484,0
+BORR.US,D,20220914,000000,4.5,4.6269,4.26,4.38,2693945,0
+BORR.US,D,20220915,000000,4.22,4.29,4.005,4.22,1565522,0
+BORR.US,D,20220916,000000,4.11,4.11,3.8546,3.91,8241166,0
+BORR.US,D,20220919,000000,3.64,4.02,3.64,4,1470594,0
+BORR.US,D,20220920,000000,3.96,3.98,3.7809,3.88,1583592,0
+BORR.US,D,20220921,000000,3.98,4,3.7311,3.8,1721293,0
+BORR.US,D,20220922,000000,3.84,3.93,3.655,3.75,1200581,0
+BORR.US,D,20220923,000000,3.5,3.5,3.2888,3.35,2130022,0
+BORR.US,D,20220926,000000,3.22,3.43,3.22,3.31,1471279,0
+BORR.US,D,20220927,000000,3.37,3.5,3.3,3.48,1431379,0
+BORR.US,D,20220928,000000,3.37,3.67,3.325,3.59,2414873,0
+BORR.US,D,20220929,000000,3.4,3.435,3.25,3.35,1648385,0
+BORR.US,D,20220930,000000,3.31,3.45,3.29,3.32,1106449,0
+BORR.US,D,20221003,000000,3.55,3.69,3.52,3.59,1296753,0
+BORR.US,D,20221004,000000,3.73,3.8383,3.655,3.79,1389208,0
+BORR.US,D,20221005,000000,3.71,3.93,3.65,3.88,1119851,0
+BORR.US,D,20221006,000000,3.77,4.0999,3.76,4.04,1343807,0
+BORR.US,D,20221007,000000,4.02,4.2888,3.97,4.09,1480211,0
+BORR.US,D,20221010,000000,4.03,4.06,3.8801,3.97,1112215,0
+BORR.US,D,20221011,000000,3.73,3.885,3.67,3.83,975742,0
+BORR.US,D,20221012,000000,3.56,3.73,3.5391,3.66,1459682,0
+BORR.US,D,20221013,000000,3.54,3.955,3.54,3.93,1289186,0
+BORR.US,D,20221014,000000,3.8,3.82,3.58,3.6,1567128,0
+BORR.US,D,20221017,000000,3.57,3.69,3.45,3.49,1385088,0
+BORR.US,D,20221018,000000,3.53,3.61,3.35,3.46,1102556,0
+BORR.US,D,20221019,000000,3.43,3.69,3.41,3.65,1555998,0
+BORR.US,D,20221020,000000,3.68,3.95,3.66,3.78,2181962,0
+BORR.US,D,20221021,000000,3.75,3.94,3.66,3.89,1200794,0
+BORR.US,D,20221024,000000,4.04,4.11,3.88,3.97,1320606,0
+BORR.US,D,20221025,000000,4.02,4.2,3.995,4.13,964109,0
+BORR.US,D,20221026,000000,4.26,4.46,4.25,4.43,1363673,0
+BORR.US,D,20221027,000000,4.57,4.61,4.4041,4.46,1320972,0
+BORR.US,D,20221028,000000,4.54,4.54,4.24,4.52,1237370,0
+BORR.US,D,20221031,000000,4.48,5,4.46,4.91,2186255,0
+BORR.US,D,20221101,000000,5.1,5.13,4.65,4.69,1859932,0
+BORR.US,D,20221102,000000,4.74,4.92,4.63,4.72,942714,0
+BORR.US,D,20221103,000000,4.78,5.19,4.78,5.13,1674746,0
+BORR.US,D,20221104,000000,5.17,5.19,4.89,4.98,968715,0
+BORR.US,D,20221107,000000,4.92,5.15,4.855,5,1128906,0
+BORR.US,D,20221108,000000,5.01,5.01,4.77,4.83,962663,0
+BORR.US,D,20221109,000000,4.87,4.87,4.48,4.51,1224824,0
+BORR.US,D,20221110,000000,4.88,4.949,4.76,4.86,1693123,0
+BORR.US,D,20221111,000000,4.91,5.09,4.88,4.95,1376003,0
+BORR.US,D,20221114,000000,5.01,5.44,5.01,5.14,1720126,0
+BORR.US,D,20221115,000000,5.18,5.2,4.94,5.07,1040307,0
+BORR.US,D,20221116,000000,5.03,5.155,4.925,5.09,1051325,0
+BORR.US,D,20221117,000000,4.8,5.2,4.77,5.08,1298580,0
+BORR.US,D,20221118,000000,4.79,4.81,4.53,4.61,1894997,0
+BORR.US,D,20221121,000000,4.6,4.885,4.435,4.84,2044981,0
+BORR.US,D,20221122,000000,4.79,5.04,4.74,4.89,1241687,0
+BORR.US,D,20221123,000000,4.75,4.82,4.6,4.74,793307,0
+BORR.US,D,20221125,000000,4.61,4.78,4.55,4.65,431851,0
+BORR.US,D,20221128,000000,4.51,4.6,4.385,4.41,1073856,0
+BORR.US,D,20221129,000000,4.61,4.7215,4.36,4.45,1508295,0
+BORR.US,D,20221130,000000,4.6,4.7,4.515,4.67,828391,0
+BORR.US,D,20221201,000000,4.83,4.83,4.64,4.67,459515,0
+BORR.US,D,20221202,000000,4.8,5.03,4.79,4.97,1066999,0
+BORR.US,D,20221205,000000,5,5.08,4.69,4.72,693446,0
+BORR.US,D,20221206,000000,4.55,4.6,4.389,4.46,1123442,0
+BORR.US,D,20221207,000000,4.37,4.455,4.175,4.21,1152850,0
+BORR.US,D,20221208,000000,4.36,4.4,4.11,4.16,850027,0
+BORR.US,D,20221209,000000,4.16,4.24,4.07,4.08,935378,0
+BORR.US,D,20221212,000000,4.03,4.26,4.03,4.23,731791,0
+BORR.US,D,20221213,000000,4.41,4.53,4.34,4.44,738909,0
+BORR.US,D,20221214,000000,4.41,4.585,4.3229,4.49,730860,0
+BORR.US,D,20221215,000000,4.46,4.6,4.46,4.53,854985,0
+BORR.US,D,20221216,000000,4.33,4.48,4.32,4.35,1537206,0
+BORR.US,D,20221219,000000,4.5,4.53,4.025,4.16,1738718,0
+BORR.US,D,20221220,000000,4.16,4.445,4.16,4.4,827967,0
+BORR.US,D,20221221,000000,4.56,4.75,4.495,4.7,881572,0
+BORR.US,D,20221222,000000,4.75,4.75,4.4514,4.6,495849,0
+BORR.US,D,20221223,000000,4.7,4.92,4.69,4.91,625964,0
+BORR.US,D,20221227,000000,4.97,5.08,4.91,5.01,579873,0
+BORR.US,D,20221228,000000,5.02,5.02,4.7,4.77,477044,0
+BORR.US,D,20221229,000000,4.79,4.9686,4.77,4.93,334256,0
+BORR.US,D,20221230,000000,5.38,5.5385,4.95,4.97,3278760,0
+BORR.US,D,20230103,000000,5,5.06,4.72,4.88,1623499,0
+BORR.US,D,20230104,000000,4.82,4.82,4.515,4.58,1273509,0
+BORR.US,D,20230105,000000,4.59,4.8,4.59,4.79,787028,0
+BORR.US,D,20230106,000000,5.12,5.3,4.97,5.29,1252268,0
+BORR.US,D,20230109,000000,5.29,5.445,5.17,5.28,1354458,0
+BORR.US,D,20230110,000000,5.31,5.3792,5.19,5.35,783426,0
+BORR.US,D,20230111,000000,5.41,5.43,5.26,5.35,719045,0
+BORR.US,D,20230112,000000,5.4,5.51,5.295,5.5,1004696,0
+BORR.US,D,20230113,000000,5.58,5.77,5.535,5.77,1212884,0
+BORR.US,D,20230117,000000,5.9,6,5.7748,6,1434492,0
+BORR.US,D,20230118,000000,6.01,6.15,5.66,5.73,1336092,0
+BORR.US,D,20230119,000000,5.9,6,5.765,5.85,847556,0
+BORR.US,D,20230120,000000,5.91,5.965,5.71,5.9,1074800,0
+BORR.US,D,20230123,000000,5.86,6.03,5.735,5.86,1057416,0
+BORR.US,D,20230124,000000,5.86,5.86,5.6006,5.69,656534,0
+BORR.US,D,20230125,000000,5.47,5.75,5.45,5.71,5231260,0
+BORR.US,D,20230126,000000,5.71,6.21,5.635,6.18,4570127,0
+BORR.US,D,20230127,000000,6.07,6.165,5.87,5.9,2348012,0
+BORR.US,D,20230130,000000,5.81,5.895,5.72,5.81,1596123,0
+BORR.US,D,20230131,000000,5.84,6.06,5.77,5.95,1049882,0
+BORR.US,D,20230201,000000,5.89,6,5.692,5.93,1494949,0
+BORR.US,D,20230202,000000,5.95,5.95,5.63,5.77,1644376,0
+BORR.US,D,20230203,000000,5.75,5.9901,5.665,5.73,1533363,0
+BORR.US,D,20230206,000000,5.71,5.77,5.655,5.74,908874,0
+BORR.US,D,20230207,000000,5.77,5.845,5.675,5.81,1367385,0
+BORR.US,D,20230208,000000,6.05,6.2499,5.95,6.05,2964936,0
+BORR.US,D,20230209,000000,6.11,6.18,6.04,6.14,1312200,0
+BORR.US,D,20230210,000000,6.26,6.74,6.21,6.71,4159516,0
+BORR.US,D,20230213,000000,6.58,6.595,6.415,6.46,1678632,0
+BORR.US,D,20230214,000000,6.55,6.88,6.46,6.78,1969251,0
+BORR.US,D,20230215,000000,6.69,6.855,6.54,6.83,1215723,0
+BORR.US,D,20230216,000000,6.79,7.305,6.76,7.15,2447470,0
+BORR.US,D,20230217,000000,6.92,6.946,6.66,6.69,2565086,0
+BORR.US,D,20230221,000000,6.86,7.07,6.515,6.59,2342228,0
+BORR.US,D,20230222,000000,6.63,6.705,6.21,6.35,2215368,0
+BORR.US,D,20230223,000000,6.78,6.84,6.58,6.78,1158657,0
+BORR.US,D,20230224,000000,6.69,6.83,6.62,6.82,1349574,0
+BORR.US,D,20230227,000000,6.87,7.03,6.85,6.99,1800061,0
+BORR.US,D,20230228,000000,7.05,7.29,6.97,7.23,1894867,0
+BORR.US,D,20230301,000000,7.29,7.545,7.19,7.4,1699861,0
+BORR.US,D,20230302,000000,7.29,7.57,7.25,7.51,2092018,0
+BORR.US,D,20230303,000000,7.23,7.725,7.21,7.57,2487489,0
+BORR.US,D,20230306,000000,7.55,7.585,7.425,7.53,1793545,0
+BORR.US,D,20230307,000000,7.52,7.53,7.32,7.4,979592,0
+BORR.US,D,20230308,000000,7.46,7.5,7.105,7.37,1987547,0
+BORR.US,D,20230309,000000,7.31,7.425,6.97,7,1838648,0
+BORR.US,D,20230310,000000,7.13,7.209,6.79,6.84,2276724,0
+BORR.US,D,20230313,000000,6.6,6.9193,6.535,6.63,1589158,0
+BORR.US,D,20230314,000000,7.02,7.24,6.87,6.96,2725669,0
+BORR.US,D,20230315,000000,6.24,6.37,5.9507,6.13,3457455,0
+BORR.US,D,20230316,000000,6.17,6.46,6.14,6.4,2262275,0
+BORR.US,D,20230317,000000,6.54,6.79,6.43,6.55,4582468,0
+BORR.US,D,20230320,000000,6.65,7.07,6.65,6.89,1750347,0
+BORR.US,D,20230321,000000,7.35,7.66,7.345,7.63,2741238,0
+BORR.US,D,20230322,000000,7.48,7.51,7.14,7.15,1802630,0
+BORR.US,D,20230323,000000,7.52,7.74,7.125,7.27,1986878,0
+BORR.US,D,20230324,000000,7.08,7.21,6.88,7.16,1739052,0
+BORR.US,D,20230327,000000,7.22,7.6,7.14,7.53,1515480,0
+BORR.US,D,20230328,000000,7.59,7.7959,7.54,7.72,1862412,0
+BORR.US,D,20230329,000000,7.71,7.84,7.58,7.82,1511167,0
+BORR.US,D,20230330,000000,7.94,7.95,7.665,7.71,1147502,0
+BORR.US,D,20230331,000000,7.59,7.685,7.4537,7.58,1462942,0
+BORR.US,D,20230403,000000,7.97,8.13,7.82,8.09,1850551,0
+BORR.US,D,20230404,000000,8.05,8.115,7.57,7.72,1509906,0
+BORR.US,D,20230405,000000,7.68,7.68,7.2702,7.33,1410760,0
+BORR.US,D,20230406,000000,7.37,7.37,7.09,7.14,807121,0
+BORR.US,D,20230410,000000,7.21,7.95,7.1916,7.78,2362984,0
+BORR.US,D,20230411,000000,7.64,7.83,7.52,7.69,1569772,0
+BORR.US,D,20230412,000000,7.71,7.84,7.585,7.8,854456,0
+BORR.US,D,20230413,000000,7.8,7.88,7.7,7.77,1011061,0
+BORR.US,D,20230414,000000,7.7,7.76,7.53,7.63,933607,0
+BORR.US,D,20230417,000000,7.54,7.66,7.495,7.63,1690072,0
+BORR.US,D,20230418,000000,7.59,7.6011,7.36,7.48,1855819,0
+BORR.US,D,20230419,000000,7.21,7.44,7.1,7.31,1391484,0
+BORR.US,D,20230420,000000,7.15,7.305,7.11,7.18,1370532,0
+BORR.US,D,20230421,000000,7.11,7.165,6.855,6.96,1836448,0
+BORR.US,D,20230424,000000,6.96,7.23,6.95,7.16,1025437,0
+BORR.US,D,20230425,000000,7.14,7.16,6.885,6.91,1197139,0
+BORR.US,D,20230426,000000,6.86,6.955,6.69,6.73,1413065,0
+BORR.US,D,20230427,000000,6.8,6.82,6.45,6.67,1302021,0
+BORR.US,D,20230428,000000,6.75,7.0104,6.73,6.95,1362245,0
+BORR.US,D,20230501,000000,6.82,7.065,6.82,7.03,989421,0
+BORR.US,D,20230502,000000,6.93,6.9401,6.59,6.66,1722558,0
+BORR.US,D,20230503,000000,6.66,6.83,6.61,6.69,1029375,0
+BORR.US,D,20230504,000000,6.68,6.835,6.575,6.77,1097295,0
+BORR.US,D,20230505,000000,7.04,7.186,7.04,7.08,883562,0
+BORR.US,D,20230508,000000,7.12,7.24,6.96,7.12,874108,0
+BORR.US,D,20230509,000000,6.95,7.2,6.88,7.07,978737,0
+BORR.US,D,20230510,000000,7.18,7.2,6.97,7.08,1070270,0
+BORR.US,D,20230511,000000,6.99,7.04,6.865,6.93,779275,0
+BORR.US,D,20230512,000000,6.82,6.9,6.68,6.8,1010353,0
+BORR.US,D,20230515,000000,7,7.16,6.94,7.1,806043,0
+BORR.US,D,20230516,000000,6.98,7.09,6.955,6.98,563279,0
+BORR.US,D,20230517,000000,7.11,7.2,6.915,7.19,761608,0
+BORR.US,D,20230518,000000,7.14,7.14,6.955,7.1,833397,0
+BORR.US,D,20230519,000000,7.17,7.385,7.15,7.27,1040674,0
+BORR.US,D,20230522,000000,7.3,7.475,7.21,7.3,1646140,0
+BORR.US,D,20230523,000000,7.25,7.56,7.2215,7.31,1447016,0
+BORR.US,D,20230524,000000,7.5,7.62,7.405,7.58,1052267,0
+BORR.US,D,20230525,000000,7.55,7.55,7.1212,7.2,1081435,0
+BORR.US,D,20230526,000000,7.32,7.3899,7.065,7.17,892512,0
+BORR.US,D,20230530,000000,7.21,7.235,7.01,7.14,953334,0
+BORR.US,D,20230531,000000,7.02,7.06,6.8,6.85,1046155,0
+BORR.US,D,20230601,000000,6.97,7.44,6.93,7.32,810338,0
+BORR.US,D,20230602,000000,7.54,7.58,7.38,7.49,1187706,0
+BORR.US,D,20230605,000000,7.68,7.68,7.4012,7.48,660037,0
+BORR.US,D,20230606,000000,7.42,7.71,7.39,7.62,853132,0
+BORR.US,D,20230607,000000,7.6,7.86,7.6,7.77,1094053,0
+BORR.US,D,20230608,000000,7.56,7.66,7.39,7.46,1015523,0
+BORR.US,D,20230609,000000,7.4,7.4058,7.055,7.16,1177332,0
+BORR.US,D,20230612,000000,7.01,7.03,6.745,6.76,1505227,0
+BORR.US,D,20230613,000000,7.05,7.16,6.835,6.87,1404310,0
+BORR.US,D,20230614,000000,6.99,7.05,6.72,6.84,1205330,0
+BORR.US,D,20230615,000000,6.89,7.05,6.88,7.02,719128,0
+BORR.US,D,20230616,000000,7.14,7.14,6.86,6.89,1164637,0
+BORR.US,D,20230620,000000,6.79,6.845,6.665,6.81,768051,0
+BORR.US,D,20230621,000000,6.75,6.94,6.715,6.85,1070312,0
+BORR.US,D,20230622,000000,6.74,6.77,6.605,6.65,718070,0
+BORR.US,D,20230623,000000,6.6,6.6,6.285,6.36,8122538,0
+BORR.US,D,20230626,000000,6.45,6.88,6.45,6.83,1673461,0
+BORR.US,D,20230627,000000,6.78,6.94,6.77,6.8,1068032,0
+BORR.US,D,20230628,000000,6.75,6.99,6.63,6.95,2195278,0
+BORR.US,D,20230629,000000,6.87,7.425,6.84,7.36,1579052,0
+BORR.US,D,20230630,000000,7.31,7.7,7.26,7.53,2351774,0
+BORR.US,D,20230703,000000,7.48,7.57,7.37,7.52,1088766,0
+BORR.US,D,20230705,000000,7.3,7.44,7.175,7.29,1911314,0
+BORR.US,D,20230706,000000,7.25,7.28,7.075,7.12,1547473,0
+BORR.US,D,20230707,000000,7.2,7.44,7.2,7.38,2979163,0
+BORR.US,D,20230710,000000,7.3,7.44,7.23,7.33,2088666,0
+BORR.US,D,20230711,000000,7.44,7.48,7.24,7.45,2237122,0
+BORR.US,D,20230712,000000,7.66,8.01,7.62,7.99,4374568,0
+BORR.US,D,20230713,000000,8.01,8.26,7.95,8.17,2419897,0
+BORR.US,D,20230714,000000,8.12,8.185,7.73,7.8,1545343,0
+BORR.US,D,20230717,000000,7.8,7.83,7.58,7.73,1544517,0
+BORR.US,D,20230718,000000,7.95,8.045,7.77,7.8,1827741,0
+BORR.US,D,20230719,000000,7.83,7.8601,7.71,7.72,1625084,0
+BORR.US,D,20230720,000000,7.83,7.995,7.82,7.86,1429195,0
+BORR.US,D,20230721,000000,7.93,7.945,7.77,7.86,1666460,0
+BORR.US,D,20230724,000000,7.89,8.069,7.85,8,1278961,0
+BORR.US,D,20230725,000000,7.96,8.37,7.95,8.32,1712277,0
+BORR.US,D,20230726,000000,8.27,8.55,8.14,8.29,1838824,0
+BORR.US,D,20230727,000000,8.45,8.51,8.23,8.24,1224536,0
+BORR.US,D,20230728,000000,8.22,8.51,8.12,8.4,1090782,0
+BORR.US,D,20230731,000000,8.45,8.78,8.44,8.78,2043968,0
+BORR.US,D,20230801,000000,8.68,8.9,8.62,8.9,1032459,0
+BORR.US,D,20230802,000000,8.75,8.815,8.415,8.51,1183394,0
+BORR.US,D,20230803,000000,8.67,8.81,8.61,8.66,1354688,0
+BORR.US,D,20230804,000000,8.92,9.01,8.62,8.69,1692737,0
+BORR.US,D,20230807,000000,8.8,8.8,8.33,8.49,967245,0
+BORR.US,D,20230808,000000,8.32,8.48,8.21,8.4,921540,0
+BORR.US,D,20230809,000000,8.57,8.61,8.38,8.5,1609107,0
+BORR.US,D,20230810,000000,8.64,8.735,8.47,8.51,1081502,0
+BORR.US,D,20230811,000000,8.38,8.46,8.26,8.33,1241784,0
+BORR.US,D,20230814,000000,8.23,8.29,8.0707,8.17,1399129,0
+BORR.US,D,20230815,000000,8.23,8.24,8.05,8.09,965904,0
+BORR.US,D,20230816,000000,8.14,8.21,7.93,7.95,1684141,0
+BORR.US,D,20230817,000000,8.01,8.05,7.34,7.67,2813744,0
+BORR.US,D,20230818,000000,7.34,7.565,7.29,7.48,1485284,0
+BORR.US,D,20230821,000000,7.43,7.47,7.155,7.3,1466879,0
+BORR.US,D,20230822,000000,7.33,7.385,7.17,7.18,855767,0
+BORR.US,D,20230823,000000,7.02,7.25,6.89,7.17,1200281,0
+BORR.US,D,20230824,000000,7.03,7.12,6.95,6.95,967264,0
+BORR.US,D,20230825,000000,7.06,7.06,6.77,6.94,792436,0
+BORR.US,D,20230828,000000,7.07,7.325,6.99,7,1856144,0
+BORR.US,D,20230829,000000,7.38,7.38,7.04,7.09,2072295,0
+BORR.US,D,20230830,000000,7.06,7.205,7.04,7.17,1011029,0
+BORR.US,D,20230831,000000,7.12,7.12,6.86,6.99,1390278,0
+BORR.US,D,20230901,000000,7.22,7.34,7.1325,7.17,1145666,0
+BORR.US,D,20230905,000000,7.27,7.33,7.12,7.13,768531,0
+BORR.US,D,20230906,000000,7.1,7.21,6.87,6.91,1463999,0
+BORR.US,D,20230907,000000,6.94,6.98,6.75,6.82,2802768,0
+BORR.US,D,20230908,000000,6.89,7.18,6.87,7.11,1517793,0
+BORR.US,D,20230911,000000,7.1,7.14,6.8608,6.88,848332,0
+BORR.US,D,20230912,000000,6.93,7.22,6.93,7.19,1947294,0
+BORR.US,D,20230913,000000,7.18,7.235,6.905,6.94,1315416,0
+BORR.US,D,20230914,000000,7.19,7.2886,7.16,7.23,1125307,0
+BORR.US,D,20230915,000000,7.51,7.65,7.36,7.58,3660302,0
+BORR.US,D,20230918,000000,7.72,7.74,7.4371,7.47,1427169,0
+BORR.US,D,20230919,000000,7.65,7.805,7.325,7.36,1541771,0
+BORR.US,D,20230920,000000,7.24,7.37,7.08,7.09,1185035,0
+BORR.US,D,20230921,000000,7.19,7.24,6.875,6.9,1262060,0
+BORR.US,D,20230922,000000,7,7.095,6.85,6.88,910232,0
+BORR.US,D,20230925,000000,6.85,6.99,6.8,6.96,838226,0
+BORR.US,D,20230926,000000,6.85,7.15,6.82,7.07,1070429,0
+BORR.US,D,20230927,000000,7.1,7.37,7.045,7.24,1273941,0
+BORR.US,D,20230928,000000,7.14,7.34,7.12,7.25,1034215,0
+BORR.US,D,20230929,000000,7.23,7.245,6.995,7.1,1075121,0
+BORR.US,D,20231002,000000,7.04,7.09,6.79,6.84,1309860,0
+BORR.US,D,20231003,000000,6.71,6.98,6.69,6.94,2377173,0
+BORR.US,D,20231004,000000,6.81,6.89,6.5813,6.74,1771405,0
+BORR.US,D,20231005,000000,6.62,6.89,6.58,6.86,1233429,0
+BORR.US,D,20231006,000000,6.79,7.02,6.6291,6.83,811918,0
+BORR.US,D,20231009,000000,7,7.21,6.98,7.11,996562,0
+BORR.US,D,20231010,000000,7.08,7.08,6.91,6.91,1011608,0
+BORR.US,D,20231011,000000,6.9,7,6.835,6.95,601956,0
+BORR.US,D,20231012,000000,7.16,7.17,6.955,7.05,936760,0
+BORR.US,D,20231013,000000,7.21,7.3,7.15,7.25,758215,0
+BORR.US,D,20231016,000000,7.34,7.34,6.975,7.02,1211879,0
+BORR.US,D,20231017,000000,7.01,7.61,7.01,7.47,2594371,0
+BORR.US,D,20231018,000000,7.27,7.355,7.045,7.15,2244076,0
+BORR.US,D,20231019,000000,6.92,7.25,6.84,7.03,1951657,0
+BORR.US,D,20231020,000000,6.97,7.04,6.73,6.94,1150780,0
+BORR.US,D,20231023,000000,6.8,6.85,6.64,6.73,1456774,0
+BORR.US,D,20231024,000000,6.69,6.84,6.575,6.67,1432982,0
+BORR.US,D,20231025,000000,6.41,6.505,6.35,6.39,1833806,0
+BORR.US,D,20231026,000000,6.23,6.36,6.11,6.22,1461280,0
+BORR.US,D,20231027,000000,6.15,6.23,5.98,6.15,1407649,0
+BORR.US,D,20231030,000000,6.23,6.27,6.07,6.17,807729,0
+BORR.US,D,20231031,000000,6.12,6.265,6.01,6.13,1176998,0
+BORR.US,D,20231101,000000,6.17,6.305,6.085,6.23,1039961,0
+BORR.US,D,20231102,000000,6.4,6.4781,6.295,6.42,813369,0
+BORR.US,D,20231103,000000,6.46,6.52,6.3,6.42,735462,0
+BORR.US,D,20231106,000000,6.47,6.49,6.225,6.27,634139,0
+BORR.US,D,20231107,000000,6.1,6.12,5.88,5.92,1286441,0
+BORR.US,D,20231108,000000,5.93,6.03,5.88,5.94,1204688,0
+BORR.US,D,20231109,000000,5.99,6.185,5.945,5.97,999482,0
+BORR.US,D,20231110,000000,6.01,6.1,5.945,6.01,898911,0
+BORR.US,D,20231113,000000,5.98,6.115,5.94,6.01,621957,0
+BORR.US,D,20231114,000000,6.14,6.31,6.09,6.29,1031136,0
+BORR.US,D,20231115,000000,6.34,6.45,6.18,6.23,1552397,0
+BORR.US,D,20231116,000000,6.51,6.775,6.02,6.15,3309326,0
+BORR.US,D,20231117,000000,6.17,6.335,6.17,6.19,1725362,0
+BORR.US,D,20231120,000000,6.25,6.48,6.25,6.3,1193535,0
+BORR.US,D,20231121,000000,6.3,6.39,6.14,6.36,1396077,0
+BORR.US,D,20231122,000000,6.15,6.414,6.12,6.33,1170263,0
+BORR.US,D,20231124,000000,6.27,6.54,6.27,6.53,1219284,0
+BORR.US,D,20231127,000000,6.47,6.475,6.06,6.11,1487109,0
+BORR.US,D,20231128,000000,6.11,6.19,5.91,6.14,2501140,0
+BORR.US,D,20231129,000000,6.14,6.26,6.14,6.19,1321252,0
+BORR.US,D,20231130,000000,6.16,6.48,6.13,6.3,1769363,0
+BORR.US,D,20231201,000000,6.21,6.39,6.155,6.28,1384365,0
+BORR.US,D,20231204,000000,6.25,6.28,6.07,6.08,1143094,0
+BORR.US,D,20231205,000000,5.96,6.05,5.93,5.94,1515913,0
+BORR.US,D,20231206,000000,5.73,5.86,5.7,5.73,2344842,0
+BORR.US,D,20231207,000000,5.76,5.885,5.7,5.75,2251599,0
+BORR.US,D,20231208,000000,5.89,6.2,5.85,6.18,2067378,0
+BORR.US,D,20231211,000000,6.23,6.29,6.15,6.22,1867748,0
+BORR.US,D,20231212,000000,6.11,6.26,6.01,6.25,2793358,0
+BORR.US,D,20231213,000000,6.25,6.57,6.24,6.55,2601052,0
+BORR.US,D,20231214,000000,6.85,7.05,6.81,7.02,4454296,0
+BORR.US,D,20231215,000000,7.09,7.09,6.925,7.01,3327191,0
+BORR.US,D,20231218,000000,7.14,7.27,7.12,7.18,3377747,0
+BORR.US,D,20231219,000000,7.24,7.3792,7.17,7.35,2772409,0
+BORR.US,D,20231220,000000,7.27,7.45,7.19,7.2,2187574,0
+BORR.US,D,20231221,000000,7.19,7.29,7.15,7.26,1484763,0
+BORR.US,D,20231222,000000,7.26,7.36,7.19,7.28,1021042,0
+BORR.US,D,20231226,000000,7.43,7.605,7.4193,7.53,1339617,0
+BORR.US,D,20231227,000000,7.55,7.5688,7.4199,7.48,1074786,0
+BORR.US,D,20231228,000000,7.42,7.505,7.34,7.36,837750,0
+BORR.US,D,20231229,000000,7.57,7.58,7.35,7.36,1180588,0
+BORR.US,D,20240102,000000,7.33,7.445,7.285,7.32,1046729,0
+BORR.US,D,20240103,000000,7.28,7.465,7.22,7.3,2114267,0
+BORR.US,D,20240104,000000,7.36,7.4,7.14,7.18,1210108,0
+BORR.US,D,20240105,000000,7.1,7.18,7.03,7.17,2464244,0
+BORR.US,D,20240108,000000,6.9,6.91,6.66,6.76,2293423,0
+BORR.US,D,20240109,000000,6.73,6.73,6.49,6.5,2221349,0
+BORR.US,D,20240110,000000,6.61,6.61,6.41,6.43,1776781,0
+BORR.US,D,20240111,000000,6.46,6.58,6.32,6.54,1972722,0
+BORR.US,D,20240112,000000,6.7,6.78,6.47,6.55,1688558,0
+BORR.US,D,20240116,000000,6.63,6.69,6.47,6.53,1618177,0
+BORR.US,D,20240117,000000,6.41,6.545,6.3498,6.48,2005453,0
+BORR.US,D,20240118,000000,6.52,6.72,6.44,6.7,1661827,0
+BORR.US,D,20240119,000000,6.67,6.695,6.54,6.68,1345247,0
+BORR.US,D,20240122,000000,6.67,6.795,6.61,6.77,1036383,0
+BORR.US,D,20240123,000000,6.81,6.945,6.75,6.8,958890,0
+BORR.US,D,20240124,000000,6.99,7.07,6.91,7.03,1153334,0
+BORR.US,D,20240125,000000,7.09,7.14,6.975,7.12,964527,0
+BORR.US,D,20240126,000000,7.25,7.3,7.105,7.26,931495,0
+BORR.US,D,20240129,000000,7.41,7.42,7.26,7.38,1563913,0
+BORR.US,D,20240130,000000,6.55,6.7091,6.43,6.6,4998555,0
+BORR.US,D,20240131,000000,6.48,6.51,6.14,6.15,3771044,0
+BORR.US,D,20240201,000000,6.18,6.215,5.9813,6.04,2730823,0
+BORR.US,D,20240202,000000,5.96,6.03,5.83,5.89,1842800,0
+BORR.US,D,20240205,000000,5.93,5.93,5.7,5.75,1316189,0
+BORR.US,D,20240206,000000,5.84,6.06,5.83,6.05,1814974,0
+BORR.US,D,20240207,000000,6.1,6.2,6.045,6.12,1357294,0
+BORR.US,D,20240208,000000,6.09,6.3,6.07,6.29,1295108,0
+BORR.US,D,20240209,000000,6.42,6.425,6.225,6.32,2139590,0
+BORR.US,D,20240212,000000,6.47,6.55,6.44,6.51,1263991,0
+BORR.US,D,20240213,000000,6.48,6.56,6.345,6.44,2003622,0
+BORR.US,D,20240214,000000,6.5,6.58,6.4,6.47,1076359,0
+BORR.US,D,20240215,000000,6.32,6.59,6.32,6.56,1682287,0
+BORR.US,D,20240216,000000,6.45,6.625,6.4,6.51,1200649,0
+BORR.US,D,20240220,000000,6.4,6.41,6.23,6.3,1651074,0
+BORR.US,D,20240221,000000,6.38,6.57,6.38,6.45,1329954,0
+BORR.US,D,20240222,000000,6.5,6.545,6.22,6.48,1975305,0
+BORR.US,D,20240223,000000,6.33,6.33,6.19,6.21,1636191,0
+BORR.US,D,20240226,000000,6.33,6.4464,6.25,6.3,1182713,0
+BORR.US,D,20240227,000000,6.35,6.395,6.16,6.17,1702666,0
+BORR.US,D,20240228,000000,6.16,6.19,5.91,5.95,1676122,0
+BORR.US,D,20240229,000000,5.99,6.08,5.96,6.02,1140249,0
+BORR.US,D,20240301,000000,6.06,6.26,6.06,6.19,1479936,0
+BORR.US,D,20240304,000000,6.05,6.13,5.995,6.03,1956576,0
+BORR.US,D,20240305,000000,5.99,6.11,5.92,5.93,2722502,0
+BORR.US,D,20240306,000000,6.25,6.46,6.245,6.28,2570875,0
+BORR.US,D,20240307,000000,6.44,6.595,6.36,6.57,1943264,0
+BORR.US,D,20240308,000000,6.54,6.6,6.475,6.53,1674143,0
+BORR.US,D,20240311,000000,6.62,6.76,6.52,6.7,2554741,0
+BORR.US,D,20240312,000000,6.42,6.48,6.26,6.42,2604937,0
+BORR.US,D,20240313,000000,6.45,6.65,6.435,6.63,2945262,0
+BORR.US,D,20240314,000000,6.64,6.87,6.59,6.82,2426651,0
+BORR.US,D,20240315,000000,6.82,7.0397,6.82,6.83,2722658,0
+BORR.US,D,20240318,000000,6.94,6.94,6.775,6.85,862189,0
+BORR.US,D,20240319,000000,6.8,6.955,6.77,6.9,779987,0
+BORR.US,D,20240320,000000,6.83,7.03,6.74,6.99,1366415,0
+BORR.US,D,20240321,000000,6.94,6.99,6.88,6.95,1465303,0
+BORR.US,D,20240322,000000,6.96,7.02,6.77,6.79,1174026,0
+BORR.US,D,20240325,000000,6.39,6.53,6.28,6.31,3081640,0
+BORR.US,D,20240326,000000,6.52,6.64,6.425,6.51,2486156,0
+BORR.US,D,20240327,000000,6.53,6.73,6.45,6.73,1386370,0
+BORR.US,D,20240328,000000,6.74,6.92,6.74,6.85,2181611,0
+BORR.US,D,20240401,000000,6.65,6.65,6.04,6.09,6925631,0
+BORR.US,D,20240402,000000,6.03,6.22,6,6.21,3263748,0
+BORR.US,D,20240403,000000,6.06,6.3958,6.06,6.26,3534163,0
+BORR.US,D,20240404,000000,5.83,6.05,5.71,5.84,7146002,0
+BORR.US,D,20240405,000000,5.81,5.95,5.705,5.79,3087316,0
+BORR.US,D,20240408,000000,5.71,5.89,5.71,5.82,3026906,0
+BORR.US,D,20240409,000000,6.03,6.17,5.85,5.89,3091634,0
+BORR.US,D,20240410,000000,5.82,5.94,5.82,5.89,1807287,0
+BORR.US,D,20240411,000000,5.96,6,5.84,5.86,1506431,0
+BORR.US,D,20240412,000000,5.85,5.965,5.804,5.85,2379496,0
+BORR.US,D,20240415,000000,5.77,5.86,5.69,5.75,2732539,0
+BORR.US,D,20240416,000000,5.63,5.75,5.55,5.64,2224191,0
+BORR.US,D,20240417,000000,5.5708,5.99,5.5708,5.73,4525044,0
+BORR.US,D,20240418,000000,5.67,5.7,5.41,5.51,3394738,0
+BORR.US,D,20240419,000000,5.44,5.56,5.4,5.5184,2921654,0
+BORR.US,D,20240422,000000,5.5,5.65,5.425,5.64,1840331,0
+BORR.US,D,20240423,000000,5.6,5.81,5.535,5.77,1725375,0
+BORR.US,D,20240424,000000,5.68,5.75,5.525,5.59,1688180,0
+BORR.US,D,20240425,000000,5.55,5.56,5.42,5.45,1524405,0
+BORR.US,D,20240426,000000,5.5,5.56,5.42,5.51,1402892,0
+BORR.US,D,20240429,000000,5.48,5.53,5.4,5.45,1461943,0
+BORR.US,D,20240430,000000,5.43,5.44,5.19,5.3,4032277,0
+BORR.US,D,20240501,000000,5.33,5.355,5.205,5.26,1224130,0
+BORR.US,D,20240502,000000,5.29,5.37,5.24,5.26,2293626,0
+BORR.US,D,20240503,000000,5.41,5.54,5.32,5.54,2449743,0
+BORR.US,D,20240506,000000,5.57,5.665,5.55,5.62,1667596,0
+BORR.US,D,20240507,000000,5.57,5.64,5.545,5.62,1196839,0
+BORR.US,D,20240508,000000,5.57,5.7,5.55,5.7,1174831,0
+BORR.US,D,20240509,000000,5.72,5.85,5.72,5.8,1025564,0
+BORR.US,D,20240510,000000,5.84,5.8999,5.79,5.81,1156412,0
+BORR.US,D,20240513,000000,5.81,5.9,5.74,5.81,897981,0
+BORR.US,D,20240514,000000,5.81,5.89,5.76,5.79,1368297,0
+BORR.US,D,20240515,000000,5.74,5.76,5.515,5.72,1412385,0
+BORR.US,D,20240516,000000,5.72,5.89,5.72,5.88,1780038,0
+BORR.US,D,20240517,000000,5.89,5.99,5.87,5.89,1279437,0
+BORR.US,D,20240520,000000,5.9,6.11,5.9,6.02,1622437,0
+BORR.US,D,20240521,000000,5.95,6.11,5.94,6.03,1595066,0
+BORR.US,D,20240522,000000,6.04,6.04,5.83,5.83,1934080,0
+BORR.US,D,20240523,000000,6.43,6.78,6.37,6.46,7016461,0
+BORR.US,D,20240524,000000,6.72,6.86,6.54,6.84,3951184,0
+BORR.US,D,20240528,000000,6.99,7.26,6.99,7.25,3039877,0
+BORR.US,D,20240529,000000,7.14,7.215,6.88,6.88,1901165,0
+BORR.US,D,20240530,000000,6.95,6.99,6.785,6.81,1388565,0
+BORR.US,D,20240531,000000,6.81,6.915,6.74,6.89,1187746,0
+BORR.US,D,20240603,000000,6.8,6.85,6.58,6.65,2511190,0
+BORR.US,D,20240604,000000,6.51,6.59,6.375,6.46,2940037,0
+BORR.US,D,20240605,000000,6.48,6.6,6.43,6.43,1027044,0
+BORR.US,D,20240606,000000,6.41,6.48,6.25,6.25,1874164,0
+BORR.US,D,20240607,000000,6.19,6.36,6.14,6.15,1464247,0
+BORR.US,D,20240610,000000,6.29,6.53,6.26,6.52,2157173,0
+BORR.US,D,20240611,000000,6.44,6.63,6.43,6.6,1632995,0
+BORR.US,D,20240612,000000,6.78,6.82,6.62,6.63,1868629,0
+BORR.US,D,20240613,000000,6.58,6.62,6.35,6.4,825192,0
+BORR.US,D,20240614,000000,6.36,6.395,6.18,6.18,1231908,0
+BORR.US,D,20240617,000000,6.2,6.3,6.2,6.25,815563,0
+BORR.US,D,20240618,000000,6.31,6.36,6.27,6.28,866465,0
+BORR.US,D,20240620,000000,6.34,6.39,6.305,6.36,831466,0
+BORR.US,D,20240621,000000,6.32,6.36,6.19,6.22,1313057,0
+BORR.US,D,20240624,000000,6.1,6.26,6.08,6.2,1100338,0
+BORR.US,D,20240625,000000,6.1,6.19,6.025,6.13,1144582,0
+BORR.US,D,20240626,000000,6.19,6.3,6.145,6.28,1190752,0
+BORR.US,D,20240627,000000,6.35,6.49,6.35,6.46,1189898,0
+BORR.US,D,20240628,000000,6.5,6.54,6.37,6.45,12035385,0
+BORR.US,D,20240701,000000,6.4,6.47,6.24,6.26,1478317,0
+BORR.US,D,20240702,000000,6.3,6.47,6.29,6.31,1118888,0
+BORR.US,D,20240703,000000,6.37,6.45,6.29,6.33,641911,0
+BORR.US,D,20240705,000000,6.32,6.32,6.225,6.25,967761,0
+BORR.US,D,20240708,000000,6.23,6.46,6.22,6.39,1082172,0
+BORR.US,D,20240709,000000,6.32,6.33,6.18,6.25,1628393,0
+BORR.US,D,20240710,000000,6.25,6.32,6.23,6.28,626805,0
+BORR.US,D,20240711,000000,6.28,6.565,6.28,6.52,1436379,0
+BORR.US,D,20240712,000000,6.58,6.61,6.5018,6.58,1104782,0
+BORR.US,D,20240715,000000,6.61,6.88,6.54,6.84,1939443,0
+BORR.US,D,20240716,000000,6.8,6.94,6.74,6.92,2298632,0
+BORR.US,D,20240717,000000,6.8,7.04,6.8,7.01,2416035,0
+BORR.US,D,20240718,000000,6.92,7.09,6.83,6.86,2045916,0
+BORR.US,D,20240719,000000,6.75,6.825,6.58,6.6,1312218,0
+BORR.US,D,20240722,000000,6.63,6.75,6.54,6.71,1161341,0
+BORR.US,D,20240723,000000,6.66,6.78,6.565,6.75,1253447,0
+BORR.US,D,20240724,000000,6.75,6.82,6.56,6.59,1368731,0
+BORR.US,D,20240725,000000,6.62,6.845,6.52,6.75,1823817,0
+BORR.US,D,20240726,000000,6.78,6.839,6.61,6.7,2860882,0
+BORR.US,D,20240729,000000,6.75,6.75,6.405,6.45,1578634,0
+BORR.US,D,20240730,000000,6.42,6.655,6.39,6.6,1622088,0
+BORR.US,D,20240731,000000,6.82,6.93,6.71,6.85,2313164,0
+BORR.US,D,20240801,000000,6.82,6.835,6.445,6.51,1958615,0
+BORR.US,D,20240802,000000,6.22,6.245,5.96,5.99,2870675,0
+BORR.US,D,20240805,000000,5.56,5.78,5.485,5.67,2634205,0
+BORR.US,D,20240806,000000,5.71,5.88,5.65,5.82,2416838,0
+BORR.US,D,20240807,000000,5.99,6.06,5.78,5.79,1461782,0
+BORR.US,D,20240808,000000,5.9,6.06,5.83,6.03,891352,0
+BORR.US,D,20240809,000000,6.05,6.1,5.99,6.04,843546,0
+BORR.US,D,20240812,000000,6.29,6.435,6.19,6.4,1943547,0
+BORR.US,D,20240813,000000,6.36,6.455,6.31,6.43,1166115,0
+BORR.US,D,20240814,000000,6.55,6.55,6.405,6.49,1590682,0
+BORR.US,D,20240815,000000,6.53,6.82,6.45,6.68,1793485,0
+BORR.US,D,20240816,000000,6.51,6.52,6.22,6.25,1872857,0
+BORR.US,D,20240819,000000,6.29,6.375,6.2,6.25,1412971,0
+BORR.US,D,20240820,000000,6.26,6.28,6.11,6.12,1129547,0
+BORR.US,D,20240821,000000,6.21,6.26,6.07,6.08,1134334,0
+BORR.US,D,20240822,000000,6.14,6.14,6.005,6.03,1226081,0
+BORR.US,D,20240823,000000,6.14,6.46,6.135,6.44,1981818,0
+BORR.US,D,20240826,000000,6.58,6.65,6.45,6.54,1323231,0
+BORR.US,D,20240827,000000,6.48,6.54,6.46,6.47,1038559,0
+BORR.US,D,20240828,000000,6.02,6.135,5.78,6.01,3051378,0
+BORR.US,D,20240829,000000,6.06,6.091,5.97,6.03,1162442,0
+BORR.US,D,20240830,000000,5.97,6.07,5.89,6.07,1974186,0
+BORR.US,D,20240903,000000,5.83,5.875,5.54,5.63,4220542,0
+BORR.US,D,20240904,000000,5.59,5.78,5.585,5.6,3564474,0
+BORR.US,D,20240905,000000,5.63,5.77,5.525,5.63,1960823,0
+BORR.US,D,20240906,000000,5.61,5.645,5.37,5.39,2502105,0
+BORR.US,D,20240909,000000,5.4,5.505,5.4,5.43,1024422,0
+BORR.US,D,20240910,000000,5.35,5.36,5.085,5.14,1983493,0
+BORR.US,D,20240911,000000,5.26,5.29,5.095,5.23,1448585,0
+BORR.US,D,20240912,000000,5.25,5.325,5.132,5.28,1102146,0
+BORR.US,D,20240913,000000,5.53,5.6,5.39,5.48,3048255,0
+BORR.US,D,20240916,000000,5.55,5.63,5.455,5.59,1466818,0
+BORR.US,D,20240917,000000,5.6,5.68,5.56,5.67,1673426,0
+BORR.US,D,20240918,000000,5.63,5.815,5.53,5.57,1498155,0
+BORR.US,D,20240919,000000,5.77,5.795,5.675,5.78,1572062,0
+BORR.US,D,20240920,000000,5.69,5.725,5.62,5.62,2145861,0
+BORR.US,D,20240923,000000,5.67,5.69,5.53,5.66,1422871,0
+BORR.US,D,20240924,000000,5.75,5.81,5.66,5.73,1133388,0
+BORR.US,D,20240925,000000,5.64,5.65,5.485,5.52,1046305,0
+BORR.US,D,20240926,000000,5.31,5.438,5.275,5.34,2052117,0
+BORR.US,D,20240927,000000,5.48,5.7,5.47,5.62,1833300,0
+BORR.US,D,20240930,000000,5.51,5.56,5.43,5.49,2692459,0
+BORR.US,D,20241001,000000,5.43,5.595,5.39,5.49,2518963,0
+BORR.US,D,20241002,000000,5.58,5.5988,5.465,5.51,1344292,0
+BORR.US,D,20241003,000000,5.52,5.66,5.45,5.65,1481112,0
+BORR.US,D,20241004,000000,5.66,5.695,5.56,5.6,1590302,0
+BORR.US,D,20241007,000000,5.66,5.709,5.54,5.56,1452030,0
+BORR.US,D,20241008,000000,5.46,5.46,5.215,5.31,2310526,0
+BORR.US,D,20241009,000000,5.28,5.305,5.235,5.24,2015278,0
+BORR.US,D,20241010,000000,5.27,5.335,5.23,5.28,1444551,0
+BORR.US,D,20241011,000000,5.28,5.435,5.25,5.37,1789005,0
+BORR.US,D,20241014,000000,5.25,5.31,5.22,5.29,1283136,0
+BORR.US,D,20241015,000000,5.14,5.165,5.09,5.1,3246712,0
+BORR.US,D,20241016,000000,5.12,5.26,5.085,5.25,2138804,0
+BORR.US,D,20241017,000000,5.15,5.225,5.08,5.21,1912479,0
+BORR.US,D,20241018,000000,5.22,5.245,5.1,5.17,2428201,0
+BORR.US,D,20241021,000000,5.17,5.205,5.04,5.07,2014893,0
+BORR.US,D,20241022,000000,4.94,5.005,4.715,4.74,5162741,0
+BORR.US,D,20241023,000000,4.76,4.77,4.68,4.7,2505397,0
+BORR.US,D,20241024,000000,4.69,4.73,4.59,4.67,3160270,0
+BORR.US,D,20241025,000000,4.85,4.865,4.68,4.7,1875771,0
+BORR.US,D,20241028,000000,4.35,4.46,4.17,4.45,7705904,0
+BORR.US,D,20241029,000000,4.47,4.47,4.28,4.29,3457929,0
+BORR.US,D,20241030,000000,4.27,4.3,4.12,4.14,3209619,0
+BORR.US,D,20241031,000000,4.14,4.255,4.133,4.19,4252007,0
+BORR.US,D,20241101,000000,4.19,4.2,4.04,4.08,4110902,0
+BORR.US,D,20241104,000000,4.22,4.29,4.14,4.19,2723884,0
+BORR.US,D,20241105,000000,4.22,4.23,4.12,4.19,2610827,0
+BORR.US,D,20241106,000000,4.26,4.43,4.24,4.41,5683138,0
+BORR.US,D,20241107,000000,4.21,4.22,4,4.07,5421514,0
+BORR.US,D,20241108,000000,3.99,4.0291,3.76,3.96,9218797,0
+BORR.US,D,20241111,000000,4.01,4.14,3.9827,4.12,3611161,0
+BORR.US,D,20241112,000000,4.09,4.12,3.98,4,2278256,0
+BORR.US,D,20241113,000000,4.04,4.09,3.945,3.98,3910268,0
+BORR.US,D,20241114,000000,4.15,4.23,4.07,4.14,7021229,0
+BORR.US,D,20241115,000000,4.15,4.185,3.92,3.95,5294388,0
+BORR.US,D,20241118,000000,3.98,4.1,3.96,4.04,6074168,0
+BORR.US,D,20241119,000000,4.03,4.03,3.9,3.94,3021993,0
+BORR.US,D,20241120,000000,3.96,3.97,3.83,3.86,3699827,0
+BORR.US,D,20241121,000000,3.95,4.03,3.88,3.95,4404127,0
+BORR.US,D,20241122,000000,3.97,4.12,3.965,4.05,4221705,0
+BORR.US,D,20241125,000000,4.045,4.055,3.76,3.81,6829816,0
+BORR.US,D,20241126,000000,3.8,3.83,3.61,3.62,4646289,0
+BORR.US,D,20241127,000000,3.71,3.79,3.67,3.69,3558027,0
+BORR.US,D,20241129,000000,3.745,3.8,3.69,3.72,1974237,0
+BORR.US,D,20241202,000000,3.75,3.79,3.7,3.75,3186223,0
+BORR.US,D,20241203,000000,3.79,3.81,3.62,3.66,3657976,0
+BORR.US,D,20241204,000000,3.725,3.735,3.44,3.5,5001038,0
+BORR.US,D,20241205,000000,3.49,3.535,3.38,3.45,4396977,0
+BORR.US,D,20241206,000000,3.42,3.43,3.29,3.36,4194551,0
+BORR.US,D,20241209,000000,3.47,3.67,3.46,3.63,5588125,0
+BORR.US,D,20241210,000000,3.755,3.84,3.63,3.77,4005157,0
+BORR.US,D,20241211,000000,3.93,3.95,3.76,3.86,3676261,0
+BORR.US,D,20241212,000000,3.76,3.785,3.67,3.69,2074100,0
+BORR.US,D,20241213,000000,3.71,3.9589,3.68,3.73,5141330,0
+BORR.US,D,20241216,000000,3.685,3.8688,3.675,3.81,3908741,0
+BORR.US,D,20241217,000000,3.75,3.85,3.74,3.81,3678116,0
+BORR.US,D,20241218,000000,3.83,4.03,3.73,3.77,4586751,0
+BORR.US,D,20241219,000000,3.75,3.8,3.6312,3.66,4327180,0
+BORR.US,D,20241220,000000,3.5,3.64,3.47,3.6,5445954,0
+BORR.US,D,20241223,000000,3.57,3.755,3.57,3.72,3891781,0
+BORR.US,D,20241224,000000,3.76,3.76,3.53,3.74,2646701,0
+BORR.US,D,20241226,000000,3.748,3.77,3.655,3.74,1769349,0
+BORR.US,D,20241227,000000,3.58,3.645,3.53,3.6,5805518,0
+BORR.US,D,20241230,000000,3.6,3.75,3.57,3.72,11467973,0
+BORR.US,D,20241231,000000,3.74,3.975,3.74,3.9,4368332,0
+BORR.US,D,20250102,000000,3.995,4.11,3.97,4.05,4146268,0
+BORR.US,D,20250103,000000,4.1,4.225,4.015,4.04,2998697,0
+BORR.US,D,20250106,000000,4.125,4.19,4.015,4.06,2814745,0
+BORR.US,D,20250107,000000,4.09,4.11,4.001,4.06,4372653,0
+BORR.US,D,20250108,000000,3.96,3.9788,3.81,3.86,4626652,0
+BORR.US,D,20250110,000000,3.975,4.08,3.895,3.96,5182011,0
+BORR.US,D,20250113,000000,4,4.01,3.8,3.84,5810449,0
+BORR.US,D,20250114,000000,3.83,3.97,3.78,3.8,3557934,0
+BORR.US,D,20250115,000000,3.89,3.93,3.77,3.82,4862659,0
+BORR.US,D,20250116,000000,3.79,3.8,3.49,3.5,8639880,0
+BORR.US,D,20250117,000000,3.56,3.63,3.45,3.47,5203567,0
+BORR.US,D,20250121,000000,3.58,3.64,3.39,3.63,5606970,0
+BORR.US,D,20250122,000000,3.65,3.66,3.39,3.41,4823473,0
+BORR.US,D,20250123,000000,3.425,3.4374,3.26,3.34,6104620,0
+BORR.US,D,20250124,000000,3.4,3.65,3.39,3.51,7640053,0
+BORR.US,D,20250127,000000,3.5,3.56,3.33,3.36,9017096,0
+BORR.US,D,20250128,000000,3.37,3.42,3.22,3.4,6065938,0
+BORR.US,D,20250129,000000,3.39,3.43,3.31,3.4,4654858,0
+BORR.US,D,20250130,000000,3.44,3.47,3.33,3.41,6547053,0
+BORR.US,D,20250131,000000,3.56,3.63,3.44,3.47,5664657,0
+BORR.US,D,20250203,000000,3.42,3.44,3.31,3.37,5572698,0
+BORR.US,D,20250204,000000,3.34,3.51,3.31,3.5,3286511,0
+BORR.US,D,20250205,000000,3.5,3.6,3.435,3.57,3885562,0
+BORR.US,D,20250206,000000,3.56,3.6,3.36,3.39,5671317,0
+BORR.US,D,20250207,000000,3.42,3.455,3.24,3.25,5102074,0
+BORR.US,D,20250210,000000,3.32,3.339,3.21,3.24,4686858,0
+BORR.US,D,20250211,000000,3.23,3.3,3.18,3.26,3604207,0
+BORR.US,D,20250212,000000,3.2,3.305,3.1753,3.19,4114925,0
+BORR.US,D,20250213,000000,3.2,3.3,3.16,3.27,6969578,0
+BORR.US,D,20250214,000000,3.28,3.295,3.101,3.13,6377091,0
+BORR.US,D,20250218,000000,3.19,3.19,3.025,3.06,14354014,0
+BORR.US,D,20250219,000000,3.05,3.05,2.915,2.98,9255145,0
+BORR.US,D,20250220,000000,3.19,3.23,2.9,3.05,9245439,0
+BORR.US,D,20250221,000000,3.09,3.19,2.94,2.94,5277240,0
+BORR.US,D,20250224,000000,2.96,2.96,2.84,2.9,5946034,0
+BORR.US,D,20250225,000000,2.9095,2.97,2.76,2.77,4766859,0
+BORR.US,D,20250226,000000,2.785,2.785,2.64,2.67,6957065,0
+BORR.US,D,20250227,000000,2.685,2.75,2.62,2.63,5160077,0
+BORR.US,D,20250228,000000,2.61,2.61,2.51,2.54,6068644,0
+BORR.US,D,20250303,000000,2.55,2.58,2.3,2.32,8817197,0
+BORR.US,D,20250304,000000,2.295,2.39,2.18,2.34,10000567,0
+BORR.US,D,20250305,000000,2.3,2.38,2.27,2.32,7024726,0
+BORR.US,D,20250306,000000,2.33,2.33,2.2,2.27,8149779,0
+BORR.US,D,20250307,000000,2.32,2.435,2.32,2.41,6181951,0
+BORR.US,D,20250310,000000,2.3689,2.4,2.22,2.29,4761796,0
+BORR.US,D,20250311,000000,2.28,2.37,2.17,2.34,6853295,0
+BORR.US,D,20250312,000000,2.36,2.36,2.18,2.2,5894273,0
+BORR.US,D,20250313,000000,2.205,2.24,2.075,2.13,6117056,0
+BORR.US,D,20250314,000000,2.16,2.255,2.1,2.25,5681340,0
+BORR.US,D,20250317,000000,2.26,2.33,2.225,2.28,4228185,0
+BORR.US,D,20250318,000000,2.35,2.36,2.255,2.32,4799035,0
+BORR.US,D,20250319,000000,2.3388,2.53,2.3388,2.42,6236359,0
+BORR.US,D,20250320,000000,2.415,2.45,2.345,2.42,2623111,0
+BORR.US,D,20250321,000000,2.36,2.38,2.3049,2.33,4773116,0
+BORR.US,D,20250324,000000,2.35,2.4,2.325,2.39,2105000,0
+BORR.US,D,20250325,000000,2.395,2.43,2.29,2.35,3011295,0
+BORR.US,D,20250326,000000,2.36,2.42,2.35,2.38,3006914,0
+BORR.US,D,20250327,000000,2.36,2.42,2.31,2.38,2966517,0
+BORR.US,D,20250328,000000,2.37,2.37,2.215,2.24,2594425,0
+BORR.US,D,20250331,000000,2.2,2.22,2.14,2.19,3292777,0
+BORR.US,D,20250401,000000,2.26,2.33,2.17,2.29,3451378,0
+BORR.US,D,20250402,000000,2.25,2.29,2.2,2.29,2555782,0
+BORR.US,D,20250403,000000,2.13,2.1609,1.94,1.94,7531026,0
+BORR.US,D,20250404,000000,1.78,1.79,1.65,1.71,9790646,0
+BORR.US,D,20250407,000000,1.66,1.92,1.62,1.83,8376029,0
+BORR.US,D,20250408,000000,1.98,2.095,1.81,1.84,15468137,0
+BORR.US,D,20250409,000000,1.775,2.22,1.73,2.2,15399579,0
+BORR.US,D,20250410,000000,1.995,2.06,1.89,1.96,9602588,0
+BORR.US,D,20250411,000000,1.97,2.03,1.92,2.01,6155824,0
+BORR.US,D,20250414,000000,2.05,2.08,1.89,1.93,3981157,0
+BORR.US,D,20250415,000000,1.96,1.97,1.88,1.88,2517060,0
+BORR.US,D,20250416,000000,1.89,1.96,1.86,1.87,5031140,0
+BORR.US,D,20250417,000000,1.9188,2.01,1.89,1.95,5759754,0
+BORR.US,D,20250421,000000,1.93,1.94,1.77,1.8,4245346,0
+BORR.US,D,20250422,000000,1.86,1.87,1.76,1.8,5336924,0
+BORR.US,D,20250423,000000,1.845,1.905,1.79,1.81,5148051,0
+BORR.US,D,20250424,000000,1.82,1.845,1.76,1.81,3895654,0
+BORR.US,D,20250425,000000,1.8,1.955,1.7506,1.93,5323573,0
+BORR.US,D,20250428,000000,1.9402,2,1.84,1.84,3417233,0
+BORR.US,D,20250429,000000,1.8,1.85,1.78,1.81,3913285,0
+BORR.US,D,20250430,000000,1.8,1.81,1.68,1.7,5720969,0
+BORR.US,D,20250501,000000,1.7,1.8484,1.69,1.77,12891268,0
+BORR.US,D,20250502,000000,1.79,1.836,1.7,1.72,4663244,0
+BORR.US,D,20250505,000000,1.68,1.695,1.62,1.63,4523606,0
+BORR.US,D,20250506,000000,1.655,1.79,1.648,1.71,6074676,0
+BORR.US,D,20250507,000000,1.73,1.73,1.64,1.67,3443827,0
+BORR.US,D,20250508,000000,1.72,1.8454,1.7,1.79,5279845,0
+BORR.US,D,20250509,000000,1.8394,1.86,1.79,1.85,4096841,0
+BORR.US,D,20250512,000000,1.98,2.015,1.89,1.9,4549927,0
+BORR.US,D,20250513,000000,1.9394,1.94,1.84,1.85,5496108,0
+BORR.US,D,20250514,000000,1.8293,1.91,1.81,1.88,3499696,0
+BORR.US,D,20250515,000000,1.845,1.85,1.785,1.82,3177947,0
+BORR.US,D,20250516,000000,1.82,1.85,1.7501,1.78,4155465,0
+BORR.US,D,20250519,000000,1.76,1.76,1.67,1.72,5541460,0
+BORR.US,D,20250520,000000,1.72,1.724,1.68,1.69,3520952,0
+BORR.US,D,20250521,000000,1.71,1.72,1.59,1.61,5956765,0
+BORR.US,D,20250522,000000,1.655,1.69,1.55,1.62,8659943,0
+BORR.US,D,20250523,000000,1.585,1.65,1.57,1.64,6199928,0
+BORR.US,D,20250527,000000,1.71,1.765,1.65,1.75,12543789,0
+BORR.US,D,20250528,000000,1.785,1.83,1.725,1.78,4552903,0
+BORR.US,D,20250529,000000,1.805,1.9,1.8,1.84,4490801,0
+BORR.US,D,20250530,000000,1.83,1.84,1.74,1.75,3506965,0
+BORR.US,D,20250602,000000,1.82,1.86,1.77,1.78,4989997,0
+BORR.US,D,20250603,000000,1.78,1.92,1.66,1.91,10814279,0
+BORR.US,D,20250604,000000,1.91,1.95,1.82,1.84,4985578,0
+BORR.US,D,20250605,000000,1.85,1.88,1.8,1.81,4694756,0
+BORR.US,D,20250606,000000,1.845,1.94,1.845,1.93,4161994,0
+BORR.US,D,20250609,000000,1.95,2.085,1.95,2.06,7331641,0
+BORR.US,D,20250610,000000,2.085,2.28,2.065,2.23,9843882,0
+BORR.US,D,20250611,000000,2.28,2.28,2.13,2.21,8863675,0
+BORR.US,D,20250612,000000,2.18,2.21,2.12,2.19,5907107,0
+BORR.US,D,20250613,000000,2.33,2.342,2.175,2.26,7454915,0
+BORR.US,D,20250616,000000,2.26,2.26,2.14,2.23,5977755,0
+BORR.US,D,20250617,000000,2.21,2.28,2.17,2.19,5239561,0
+BORR.US,D,20250618,000000,2.22,2.35,2.195,2.24,11416400,0
+BORR.US,D,20250620,000000,2.26,2.265,2.07,2.08,6625853,0
+BORR.US,D,20250623,000000,2.13,2.1471,2,2.01,5158187,0
+BORR.US,D,20250624,000000,1.97,2.03,1.87,1.88,4351856,0
+BORR.US,D,20250625,000000,1.89,1.89,1.81,1.83,3222038,0
+BORR.US,D,20250626,000000,1.848,1.9,1.82,1.83,2278109,0
+BORR.US,D,20250627,000000,1.865,1.8699,1.79,1.83,5669072,0
+BORR.US,D,20250630,000000,1.84,1.87,1.81,1.83,3042491,0
+BORR.US,D,20250701,000000,1.84,1.99,1.82,1.95,4307895,0
+BORR.US,D,20250702,000000,2.02,2.12,1.95,2.11,7459488,0
+BORR.US,D,20250703,000000,2.06,2.12,2.03,2.11,11510021,0
+BORR.US,D,20250707,000000,2.115,2.175,2.03,2.09,5122896,0
+BORR.US,D,20250708,000000,2.0855,2.155,2.04,2.12,5553088,0
+BORR.US,D,20250709,000000,2.14,2.165,2.08,2.1,4086984,0
+BORR.US,D,20250710,000000,2.11,2.16,2.0707,2.08,3602648,0
+BORR.US,D,20250711,000000,2.08,2.095,2.03,2.05,2719539,0
+BORR.US,D,20250714,000000,2.02,2.03,1.93,1.96,5178796,0
+BORR.US,D,20250715,000000,1.98,1.99,1.93,1.94,4613612,0
+BORR.US,D,20250716,000000,1.93,1.95,1.85,1.89,4282518,0
+BORR.US,D,20250717,000000,1.89,1.97,1.86,1.94,3096638,0
+BORR.US,D,20250718,000000,1.97,1.99,1.87,1.88,2340815,0
+BORR.US,D,20250721,000000,1.92,1.94,1.85,1.86,2183283,0
+BORR.US,D,20250722,000000,1.875,2,1.875,2,3282619,0
+BORR.US,D,20250723,000000,2.03,2.17,2.02,2.17,4097066,0
+BORR.US,D,20250724,000000,2.15,2.25,2.11,2.23,3705335,0
+BORR.US,D,20250725,000000,2.232,2.28,2.19,2.21,3028248,0
+BORR.US,D,20250728,000000,2.238,2.31,2.23,2.28,3231819,0
+BORR.US,D,20250729,000000,2.248,2.25,2.11,2.16,4044341,0
+BORR.US,D,20250730,000000,2.17,2.2,1.97,1.99,3301664,0
+BORR.US,D,20250731,000000,2.07,2.12,2.01,2.03,3900259,0
+BORR.US,D,20250801,000000,2,2.015,1.86,1.88,7947559,0
+BORR.US,D,20250804,000000,1.89,1.955,1.87,1.92,4090709,0
+BORR.US,D,20250805,000000,2.11,2.2,2,2.17,8801640,0
+BORR.US,D,20250806,000000,2.175,2.39,2.17,2.35,9082439,0
+BORR.US,D,20250807,000000,2.39,2.47,2.22,2.26,5989407,0
+BORR.US,D,20250808,000000,2.29,2.35,2.16,2.17,3929007,0
+BORR.US,D,20250811,000000,2.25,2.31,2.14,2.21,4494004,0
+BORR.US,D,20250812,000000,2.26,2.39,2.205,2.37,5638568,0
+BORR.US,D,20250813,000000,2.41,2.62,2.38,2.61,13943235,0
+BORR.US,D,20250814,000000,2.39,2.58,2.31,2.43,8026814,0
+BORR.US,D,20250815,000000,2.4469,2.46,2.3,2.31,3699314,0
+BORR.US,D,20250818,000000,2.32,2.42,2.275,2.39,5739135,0
+BORR.US,D,20250819,000000,2.41,2.41,2.3,2.35,2838399,0
+BORR.US,D,20250820,000000,2.34,2.415,2.29,2.38,3370435,0
+BORR.US,D,20250821,000000,2.38,2.51,2.35,2.48,3321751,0
+BORR.US,D,20250822,000000,2.47,2.74,2.455,2.72,8411322,0
+BORR.US,D,20250825,000000,2.7,2.86,2.68,2.83,7013852,0
+BORR.US,D,20250826,000000,2.82,2.92,2.77,2.83,5638539,0
+BORR.US,D,20250827,000000,2.82,2.97,2.8,2.93,5566881,0
+BORR.US,D,20250828,000000,2.995,3.005,2.85,2.96,5143500,0
+BORR.US,D,20250829,000000,2.97,3.005,2.85,2.91,3830963,0
+BORR.US,D,20250902,000000,2.9,2.945,2.75,2.76,3515971,0
+BORR.US,D,20250903,000000,2.74,2.815,2.71,2.77,2501081,0
+BORR.US,D,20250904,000000,2.79,3.03,2.78,3.01,5780872,0
+BORR.US,D,20250905,000000,2.97,3.1399,2.97,3.04,7403483,0
+BORR.US,D,20250908,000000,3.105,3.1781,2.98,2.99,3468397,0
+BORR.US,D,20250909,000000,2.99,3.15,2.99,3.04,5145947,0
+BORR.US,D,20250910,000000,3.07,3.1,2.95,3.09,3352538,0
+BORR.US,D,20250911,000000,3.0764,3.1,3.02,3.07,2631323,0
+BORR.US,D,20250912,000000,3.08,3.11,2.99,3.01,2260206,0
+BORR.US,D,20250915,000000,3.03,3.13,3.03,3.04,2491089,0
+BORR.US,D,20250916,000000,3.26,3.26,3.11,3.17,7234263,0
+BORR.US,D,20250917,000000,3.14,3.195,3.01,3.05,6994453,0
+BORR.US,D,20250918,000000,3.1,3.14,3.06,3.09,3708266,0
+BORR.US,D,20250919,000000,3.07,3.07,2.94,2.95,6006895,0
+BORR.US,D,20250922,000000,2.955,3.06,2.93,3.03,2741825,0
+BORR.US,D,20250923,000000,3.048,3.17,3.03,3.04,3664825,0
+BORR.US,D,20250924,000000,3.07,3.1988,3.07,3.09,3881565,0
+BORR.US,D,20250925,000000,3.01,3.055,2.95,2.98,3298645,0
+BORR.US,D,20250926,000000,3,3.035,2.905,2.93,3640355,0
+BORR.US,D,20250929,000000,2.9106,2.9106,2.725,2.74,3780247,0
+BORR.US,D,20250930,000000,2.68,2.73,2.6,2.69,4989959,0
+BORR.US,D,20251001,000000,2.65,2.81,2.65,2.8,2458864,0
+BORR.US,D,20251002,000000,2.81,2.81,2.71,2.8,2713488,0
+BORR.US,D,20251003,000000,2.79,2.89,2.7712,2.86,5190699,0
+BORR.US,D,20251006,000000,2.89,2.91,2.82,2.87,3193434,0
+BORR.US,D,20251007,000000,2.865,2.87,2.71,2.75,4254042,0
+BORR.US,D,20251008,000000,2.77,2.78,2.68,2.71,3513462,0
+BORR.US,D,20251009,000000,2.72,2.81,2.575,2.7,5822879,0
+BORR.US,D,20251010,000000,2.65,2.68,2.44,2.44,5420618,0
+BORR.US,D,20251013,000000,2.52,2.67,2.47,2.66,3955815,0
+BORR.US,D,20251014,000000,2.54,2.68,2.53,2.64,4565118,0
+BORR.US,D,20251015,000000,2.645,2.75,2.63,2.68,2804758,0
+BORR.US,D,20251016,000000,2.7,2.705,2.56,2.59,2494073,0
+BORR.US,D,20251017,000000,2.54,2.605,2.532,2.58,1688198,0
+BORR.US,D,20251020,000000,2.6,2.76,2.595,2.76,3241152,0
+BORR.US,D,20251021,000000,2.7512,2.81,2.66,2.68,2416274,0
+BORR.US,D,20251022,000000,2.68,2.86,2.66,2.84,3769466,0
+BORR.US,D,20251023,000000,3.01,3.1,2.94,3.08,13435995,0
+BORR.US,D,20251024,000000,3.09,3.14,3.005,3.01,6024782,0
+BORR.US,D,20251027,000000,3.08,3.19,3.08,3.14,7776238,0
+BORR.US,D,20251028,000000,3.09,3.1,2.91,2.96,4376614,0
+BORR.US,D,20251029,000000,3.03,3.12,2.9925,3.04,4344024,0
+BORR.US,D,20251030,000000,3.03,3.315,2.96,3.09,8206172,0
+BORR.US,D,20251031,000000,3.115,3.1457,2.995,3.1,4701384,0
+BORR.US,D,20251103,000000,3.06,3.275,3.03,3.2,5790338,0
+BORR.US,D,20251104,000000,3.04,3.14,2.98,3.01,3746661,0
+BORR.US,D,20251105,000000,3.03,3.11,2.98,3.03,4267180,0
+BORR.US,D,20251106,000000,3.09,3.33,3.03,3.21,6675079,0
+BORR.US,D,20251107,000000,3.22,3.225,3.05,3.18,6252333,0
+BORR.US,D,20251110,000000,3.23,3.35,3.14,3.21,3692350,0
+BORR.US,D,20251111,000000,3.27,3.43,3.26,3.38,8017559,0
+BORR.US,D,20251112,000000,3.376,3.605,3.355,3.41,7350320,0
+BORR.US,D,20251113,000000,3.41,3.4175,3.2,3.22,4491571,0
+BORR.US,D,20251114,000000,3.16,3.34,3.11,3.24,4631340,0
+BORR.US,D,20251117,000000,3.24,3.285,3.13,3.16,3844510,0
+BORR.US,D,20251118,000000,3.122,3.185,3.04,3.13,3379695,0
+BORR.US,D,20251119,000000,3.13,3.16,3.05,3.1,2436292,0
+BORR.US,D,20251120,000000,3.19,3.25,2.9701,2.99,4305708,0
+BORR.US,D,20251121,000000,3,3.1,2.89,3.09,4159368,0
+BORR.US,D,20251124,000000,3.14,3.19,3.065,3.16,2646953,0
+BORR.US,D,20251125,000000,3.17,3.34,3.115,3.33,4393190,0
+BORR.US,D,20251126,000000,3.3,3.31,3.255,3.27,3203445,0
+BORR.US,D,20251128,000000,3.27,3.34,3.25,3.31,2367822,0
+BORR.US,D,20251201,000000,3.27,3.525,3.265,3.45,5939483,0
+BORR.US,D,20251202,000000,3.46,3.65,3.325,3.53,6143415,0
+BORR.US,D,20251203,000000,3.55,3.79,3.545,3.79,6886947,0
+BORR.US,D,20251204,000000,3.75,3.79,3.68,3.76,4597149,0
+BORR.US,D,20251205,000000,3.85,4.165,3.85,4.05,7615380,0
+BORR.US,D,20251208,000000,4.07,4.22,4.02,4.06,4650420,0
+BORR.US,D,20251209,000000,4.07,4.48,4.06,4.36,14516376,0
+BORR.US,D,20251210,000000,4.41,4.48,4.21,4.31,8280136,0
+BORR.US,D,20251211,000000,4.262,4.44,4.2,4.28,5787944,0
+BORR.US,D,20251212,000000,4.28,4.35,3.905,3.94,5306077,0
+BORR.US,D,20251215,000000,3.95,4,3.86,3.96,4688536,0
+BORR.US,D,20251216,000000,3.9,3.94,3.66,3.71,8360867,0
+BORR.US,D,20251217,000000,3.75,3.7505,3.58,3.72,5913647,0
+BORR.US,D,20251218,000000,3.7,3.8799,3.7,3.82,5422569,0
+BORR.US,D,20251219,000000,3.91,4.02,3.9,3.9,6633266,0
+BORR.US,D,20251222,000000,3.955,4.08,3.94,3.99,3922276,0
+BORR.US,D,20251223,000000,4.005,4.08,3.95,4.01,4603729,0
+BORR.US,D,20251224,000000,3.99,4.0112,3.92,3.96,1331673,0
+BORR.US,D,20251226,000000,3.96,4.005,3.894,3.97,2430788,0
+BORR.US,D,20251229,000000,3.94,4.08,3.9,4.05,3230816,0
+BORR.US,D,20251230,000000,4.14,4.18,4.05,4.06,3098611,0
+BORR.US,D,20251231,000000,4.101,4.14,4.02,4.03,1905815,0
+BORR.US,D,20260102,000000,4.05,4.1,3.99,3.99,4427426,0
+BORR.US,D,20260105,000000,4.18,4.25,3.85,3.98,7149610,0
+BORR.US,D,20260106,000000,4.09,4.21,4,4.13,5051152,0
+BORR.US,D,20260107,000000,4.09,4.26,4.03,4.26,6381234,0
+BORR.US,D,20260108,000000,4.18,4.25,4.115,4.22,4463678,0
+BORR.US,D,20260109,000000,4.27,4.44,4.2346,4.26,5092098,0
+BORR.US,D,20260112,000000,4.25,4.305,4.17,4.18,4262922,0
+BORR.US,D,20260113,000000,4.27,4.48,4.27,4.38,5578836,0
+BORR.US,D,20260114,000000,4.4,4.55,4.37,4.51,5395387,0
+BORR.US,D,20260115,000000,4.46,4.46,4.28,4.32,4419681,0
+BORR.US,D,20260116,000000,4.355,4.39,4.26,4.26,3258845,0
+BORR.US,D,20260120,000000,4.21,4.295,4.155,4.23,2750269,0
+BORR.US,D,20260121,000000,4.25,4.41,4.23,4.38,3627615,0
+BORR.US,D,20260122,000000,4.41,4.445,4.34,4.38,2432850,0
+BORR.US,D,20260123,000000,4.41,4.65,4.41,4.47,8175278,0
+BORR.US,D,20260126,000000,4.53,4.53,4.37,4.46,3929916,0
+BORR.US,D,20260127,000000,4.475,4.55,4.44,4.51,4748920,0
+BORR.US,D,20260128,000000,4.53,4.61,4.4007,4.51,6935383,0
+BORR.US,D,20260129,000000,4.65,4.86,4.4802,4.66,5188345,0
+BORR.US,D,20260130,000000,4.585,4.705,4.49,4.68,9746924,0
+BORR.US,D,20260202,000000,4.53,4.9,4.45,4.69,7914706,0
+BORR.US,D,20260203,000000,4.7424,4.945,4.69,4.91,7145519,0
+BORR.US,D,20260204,000000,4.92,5.26,4.865,5.23,14760030,0
+BORR.US,D,20260205,000000,5.115,5.13,4.8114,4.94,7229057,0
+BORR.US,D,20260206,000000,4.975,5.33,4.97,5.3,5306093,0
+BORR.US,D,20260209,000000,5.395,5.68,5.27,5.62,11325090,0
+BORR.US,D,20260210,000000,5.6,5.65,5.4,5.49,5190940,0
+BORR.US,D,20260211,000000,5.56,5.8,5.485,5.73,8819630,0
+BORR.US,D,20260212,000000,5.73,5.81,5.29,5.5,8551089,0
+BORR.US,D,20260213,000000,5.425,5.73,5.35,5.64,6392840,0
+BORR.US,D,20260217,000000,5.55,5.67,5.22,5.43,12225582,0
+BORR.US,D,20260218,000000,5.55,5.79,5.5,5.78,9178409,0
diff --git a/daily/us/nyse stocks/1/brif.us.txt b/daily/us/nyse stocks/1/brif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7978f687404120a09445a7d70f2ec2f0b2cca8fb
--- /dev/null
+++ b/daily/us/nyse stocks/1/brif.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRIF.US,D,20241230,000000,25.3,25.3,25.2467,25.2467,593418,0
+BRIF.US,D,20241231,000000,25.19,25.19,25.1483,25.1483,29082,0
+BRIF.US,D,20250102,000000,25.42,25.42,25.1396,25.1396,28557,0
+BRIF.US,D,20250103,000000,25.34,25.34,25.3213,25.3213,3591,0
+BRIF.US,D,20250106,000000,25.53,25.53,25.3371,25.3371,38346,0
+BRIF.US,D,20250107,000000,25.11,25.11,25.1027,25.1027,1925,0
+BRIF.US,D,20250108,000000,25,25.1376,25,25.1376,21763,0
+BRIF.US,D,20250110,000000,24.946,24.946,24.83,24.8804,3766,0
+BRIF.US,D,20250113,000000,24.85,24.9741,24.81,24.9741,499639,0
+BRIF.US,D,20250114,000000,25.1,25.1,24.9499,25.0223,655790,0
+BRIF.US,D,20250115,000000,25.31,25.34,25.31,25.3225,333112,0
+BRIF.US,D,20250116,000000,25.44,25.55,25.44,25.4627,29437,0
+BRIF.US,D,20250117,000000,25.77,25.8,25.6944,25.6944,575,0
+BRIF.US,D,20250121,000000,26.015,26.0534,26.015,26.0534,298,0
+BRIF.US,D,20250122,000000,26.26,26.28,26.2087,26.2087,5055,0
+BRIF.US,D,20250123,000000,26.27,26.3262,26.2,26.3262,6119,0
+BRIF.US,D,20250124,000000,26.241,26.2676,26.24,26.2676,1388,0
+BRIF.US,D,20250127,000000,25.7,25.7,25.4699,25.5526,9569,0
+BRIF.US,D,20250128,000000,25.7,25.7322,25.7,25.7322,1313,0
+BRIF.US,D,20250129,000000,25.685,25.685,25.5311,25.643,1858,0
+BRIF.US,D,20250130,000000,25.83,25.9,25.8,25.8763,33647,0
+BRIF.US,D,20250131,000000,26.1,26.14,25.8681,25.8681,35405,0
+BRIF.US,D,20250203,000000,25.5315,25.878,25.5315,25.8023,1817,0
+BRIF.US,D,20250204,000000,25.94,26.05,25.94,26.05,960,0
+BRIF.US,D,20250205,000000,26.3,26.315,26.3,26.315,806,0
+BRIF.US,D,20250206,000000,26.26,26.2843,26.26,26.2843,601,0
+BRIF.US,D,20250207,000000,26.42,26.42,26.24,26.244,823,0
+BRIF.US,D,20250210,000000,26.51,26.59,26.51,26.59,1321,0
+BRIF.US,D,20250211,000000,26.54,26.54,26.4798,26.4798,6788,0
+BRIF.US,D,20250212,000000,26.33,26.37,26.25,26.3616,19833,0
+BRIF.US,D,20250213,000000,26.53,26.7055,26.5299,26.7055,887,0
+BRIF.US,D,20250214,000000,26.56,26.56,26.48,26.5005,9790,0
+BRIF.US,D,20250218,000000,26.65,26.6973,26.65,26.6973,374,0
+BRIF.US,D,20250220,000000,26.5705,26.6423,26.5705,26.6423,6215,0
+BRIF.US,D,20250221,000000,26.5,26.5,26.1669,26.1669,3632,0
+BRIF.US,D,20250224,000000,26.16,26.18,26.13,26.13,5229,0
+BRIF.US,D,20250225,000000,25.885,25.98,25.885,25.9427,3046,0
+BRIF.US,D,20250226,000000,25.96,26.09,25.96,26.0299,5824,0
+BRIF.US,D,20250227,000000,26,26,25.6453,25.6453,8318,0
+BRIF.US,D,20250228,000000,25.75,25.9612,25.75,25.9612,2141,0
+BRIF.US,D,20250303,000000,25.73,25.76,25.3996,25.46,2623,0
+BRIF.US,D,20250304,000000,25.49,25.49,25.2644,25.2644,872,0
+BRIF.US,D,20250305,000000,25.62,25.62,25.52,25.5616,1198,0
+BRIF.US,D,20250306,000000,25.26,25.26,25.02,25.1047,1220,0
+BRIF.US,D,20250307,000000,25.2092,25.3834,25.2092,25.3834,2703,0
+BRIF.US,D,20250310,000000,24.99,25.03,24.8182,24.8182,7857,0
+BRIF.US,D,20250311,000000,24.8405,24.93,24.75,24.7719,3863,0
+BRIF.US,D,20250312,000000,24.975,25.045,24.975,24.9851,4469,0
+BRIF.US,D,20250313,000000,24.76,24.94,24.624,24.624,2436,0
+BRIF.US,D,20250314,000000,25.03,25.1224,25.02,25.1224,1231,0
+BRIF.US,D,20250317,000000,25.22,25.385,25.22,25.318,2984,0
+BRIF.US,D,20250318,000000,25.05,25.06,25.02,25.0271,6342,0
+BRIF.US,D,20250319,000000,25.23,25.298,25.23,25.298,6153,0
+BRIF.US,D,20250320,000000,25.16,25.21,25.16,25.1977,1861,0
+BRIF.US,D,20250321,000000,25.02,25.1111,25.02,25.1111,721,0
+BRIF.US,D,20250324,000000,25.52,25.62,25.52,25.62,758,0
+BRIF.US,D,20250325,000000,25.51,25.5557,25.51,25.5557,1136,0
+BRIF.US,D,20250326,000000,25.485,25.485,25.1,25.1467,5812,0
+BRIF.US,D,20250327,000000,25.16,25.16,24.9623,24.9623,6830,0
+BRIF.US,D,20250328,000000,24.73,25.01,24.63,24.6701,4534,0
+BRIF.US,D,20250331,000000,24.5,24.77,24.49,24.7508,5465,0
+BRIF.US,D,20250401,000000,24.836,24.836,24.6,24.7959,6667,0
+BRIF.US,D,20250402,000000,24.93,25.0276,24.93,25.0276,894,0
+BRIF.US,D,20250403,000000,24.2149,24.2149,23.8801,23.8801,932,0
+BRIF.US,D,20250404,000000,22.99,22.99,22.4559,22.4559,5414,0
+BRIF.US,D,20250407,000000,21.63,23.06,21.4,22.4386,20233,0
+BRIF.US,D,20250408,000000,23.07,23.2242,22.1081,22.1081,27255,0
+BRIF.US,D,20250409,000000,22.21,24.0422,22.21,24.0422,2111,0
+BRIF.US,D,20250410,000000,23.39,23.39,23.16,23.2329,5783,0
+BRIF.US,D,20250411,000000,23.61,23.6139,23.61,23.6139,947,0
+BRIF.US,D,20250414,000000,23.79,24.12,23.6917,23.8146,2634,0
+BRIF.US,D,20250415,000000,23.91,23.94,23.79,23.7929,2985,0
+BRIF.US,D,20250416,000000,23.54,23.54,23.3145,23.3145,10118,0
+BRIF.US,D,20250417,000000,23.49,23.63,23.4153,23.4153,6346,0
+BRIF.US,D,20250421,000000,23.0896,23.0896,22.74,22.7994,9285,0
+BRIF.US,D,20250422,000000,23.335,23.335,23.11,23.31,3380,0
+BRIF.US,D,20250423,000000,23.6799,23.71,23.63,23.64,2840,0
+BRIF.US,D,20250424,000000,24.025,24.2498,24.025,24.2498,149,0
+BRIF.US,D,20250425,000000,24.27,24.48,24.27,24.4618,10683,0
+BRIF.US,D,20250429,000000,24.655,24.78,24.625,24.71,13709,0
+BRIF.US,D,20250430,000000,24.45,24.89,24.45,24.89,17839,0
+BRIF.US,D,20250501,000000,25.105,25.105,24.8338,24.8338,271,0
+BRIF.US,D,20250502,000000,25.155,25.29,25.11,25.2144,6128,0
+BRIF.US,D,20250505,000000,25.215,25.215,25.0913,25.0913,1582,0
+BRIF.US,D,20250506,000000,24.91,24.91,24.86,24.8621,8565,0
+BRIF.US,D,20250507,000000,24.809,24.92,24.7396,24.87,46627,0
+BRIF.US,D,20250508,000000,24.93,25.07,24.9,24.96,1694,0
+BRIF.US,D,20250509,000000,25.02,25.02,24.89,24.91,2848,0
+BRIF.US,D,20250512,000000,25.55,25.78,25.55,25.78,6718,0
+BRIF.US,D,20250513,000000,25.87,26.0564,25.87,25.94,1951,0
+BRIF.US,D,20250514,000000,25.9,25.9012,25.8,25.8,3092,0
+BRIF.US,D,20250515,000000,25.82,26.07,25.82,26.01,1622,0
+BRIF.US,D,20250516,000000,26.07,26.2464,26.07,26.2464,6375,0
+BRIF.US,D,20250519,000000,26.15,26.33,26.15,26.33,1939,0
+BRIF.US,D,20250520,000000,26.18,26.2219,26.18,26.2058,624,0
+BRIF.US,D,20250521,000000,25.94,26.06,25.66,25.7085,10674,0
+BRIF.US,D,20250522,000000,25.65,25.74,25.65,25.6957,1693,0
+BRIF.US,D,20250523,000000,25.42,25.6,25.42,25.54,12474,0
+BRIF.US,D,20250527,000000,25.98,26.07,25.96,26.07,12549,0
+BRIF.US,D,20250528,000000,26.01,26.05,25.94,25.96,9218,0
+BRIF.US,D,20250529,000000,25.905,25.93,25.851,25.93,12320,0
+BRIF.US,D,20250530,000000,25.86,26,25.74,25.98,24516,0
+BRIF.US,D,20250602,000000,25.94,26.0718,25.91,26.0718,15596,0
+BRIF.US,D,20250603,000000,26.29,26.3957,26.29,26.3957,2411,0
+BRIF.US,D,20250604,000000,26.43,26.43,26.36,26.3712,4153,0
+BRIF.US,D,20250605,000000,26.39,26.41,26.2717,26.2717,1211,0
+BRIF.US,D,20250606,000000,26.42,26.5175,26.42,26.5175,20357,0
+BRIF.US,D,20250609,000000,26.445,26.545,26.445,26.487,1229,0
+BRIF.US,D,20250610,000000,26.498,26.55,26.45,26.5367,1642,0
+BRIF.US,D,20250611,000000,26.59,26.6393,26.48,26.48,635,0
+BRIF.US,D,20250612,000000,26.7066,26.76,26.7066,26.7378,1837,0
+BRIF.US,D,20250613,000000,26.54,26.675,26.5129,26.5129,1338,0
+BRIF.US,D,20250616,000000,26.75,26.84,26.7152,26.7152,517,0
+BRIF.US,D,20250617,000000,26.66,26.66,26.4573,26.4573,1115,0
+BRIF.US,D,20250618,000000,26.5,26.6,26.4754,26.4754,789,0
+BRIF.US,D,20250620,000000,26.41,26.68,26.33,26.3446,6471,0
+BRIF.US,D,20250623,000000,26.52,26.6272,26.31,26.6272,4408,0
+BRIF.US,D,20250624,000000,26.8499,27.0329,26.77,27.0329,972,0
+BRIF.US,D,20250625,000000,27.07,27.07,27.0045,27.0045,4942,0
+BRIF.US,D,20250626,000000,27.26,27.2626,27.26,27.2626,346,0
+BRIF.US,D,20250701,000000,27.39,27.4398,27.39,27.425,1104,0
+BRIF.US,D,20250702,000000,27.5,27.5716,27.465,27.5716,808,0
+BRIF.US,D,20250707,000000,27.68,27.68,27.61,27.623,596,0
+BRIF.US,D,20250709,000000,27.81,27.9502,27.81,27.92,4362,0
+BRIF.US,D,20250710,000000,27.98,27.99,27.89,27.89,3255,0
+BRIF.US,D,20250711,000000,27.78,27.78,27.7418,27.7418,716,0
+BRIF.US,D,20250714,000000,27.7,27.7719,27.7,27.7719,306,0
+BRIF.US,D,20250715,000000,27.76,27.7601,27.6833,27.6833,1001,0
+BRIF.US,D,20250716,000000,27.67,27.83,27.61,27.8251,2547,0
+BRIF.US,D,20250717,000000,27.91,28.0106,27.91,28.0106,9052,0
+BRIF.US,D,20250718,000000,28,28.02,27.9837,27.9837,2841,0
+BRIF.US,D,20250721,000000,28.1999,28.1999,28.0068,28.0068,6288,0
+BRIF.US,D,20250722,000000,27.93,28.0964,27.93,28.0964,8601,0
+BRIF.US,D,20250723,000000,28.2064,28.3499,28.2064,28.3401,726,0
+BRIF.US,D,20250724,000000,28.31,28.4167,28.31,28.3935,25986,0
+BRIF.US,D,20250725,000000,28.45,28.5389,28.45,28.5389,1261,0
+BRIF.US,D,20250729,000000,28.65,28.65,28.4928,28.4928,285,0
+BRIF.US,D,20250730,000000,28.51,28.6136,28.4459,28.4459,2331,0
+BRIF.US,D,20250731,000000,28.295,28.295,28.14,28.1635,450,0
+BRIF.US,D,20250801,000000,27.82,27.948,27.82,27.8643,1523,0
+BRIF.US,D,20250804,000000,28.19,28.2941,28.19,28.2941,643,0
+BRIF.US,D,20250805,000000,28.06,28.0965,27.9999,27.9999,864,0
+BRIF.US,D,20250806,000000,28.06,28.2057,28.06,28.2057,4227,0
+BRIF.US,D,20250807,000000,28.096,28.16,27.92,28.0284,15465,0
+BRIF.US,D,20250811,000000,28.08,28.0801,28.0199,28.0199,1173,0
+BRIF.US,D,20250812,000000,28.279,28.3481,28.279,28.3481,598,0
+BRIF.US,D,20250813,000000,28.35,28.48,28.35,28.4645,833,0
+BRIF.US,D,20250814,000000,28.3708,28.3939,28.36,28.3939,2425,0
+BRIF.US,D,20250815,000000,28.36,28.36,28.3312,28.3312,614,0
+BRIF.US,D,20250818,000000,28.34,28.3836,28.34,28.3836,8009,0
+BRIF.US,D,20250819,000000,28.46,28.46,28.23,28.2431,9346,0
+BRIF.US,D,20250820,000000,28.355,28.39,28.3312,28.3312,1265,0
+BRIF.US,D,20250821,000000,28.17,28.28,28.17,28.223,9343,0
+BRIF.US,D,20250822,000000,28.63,28.67,28.5349,28.5349,4000,0
+BRIF.US,D,20250825,000000,28.49,28.53,28.4038,28.4038,8474,0
+BRIF.US,D,20250826,000000,28.46,28.5504,28.46,28.5504,873,0
+BRIF.US,D,20250827,000000,28.64,28.64,28.55,28.6324,1942,0
+BRIF.US,D,20250829,000000,28.44,28.72,28.44,28.483,731,0
+BRIF.US,D,20250902,000000,28.29,28.3108,28.25,28.3108,14607,0
+BRIF.US,D,20250903,000000,28.3,28.37,28.23,28.3413,6360,0
+BRIF.US,D,20250904,000000,28.441,28.5125,28.441,28.5125,800,0
+BRIF.US,D,20250905,000000,28.54,28.5892,28.54,28.5892,421,0
+BRIF.US,D,20250908,000000,28.7702,28.79,28.745,28.7757,2033,0
+BRIF.US,D,20250909,000000,28.78,28.8322,28.71,28.8322,1555,0
+BRIF.US,D,20250910,000000,29.5505,29.62,29.42,29.5526,15137,0
+BRIF.US,D,20250911,000000,29.6868,29.82,29.68,29.7135,10466,0
+BRIF.US,D,20250912,000000,29.5,29.5,29.4916,29.4916,389,0
+BRIF.US,D,20250915,000000,29.62,29.6628,29.6,29.6354,1373,0
+BRIF.US,D,20250916,000000,29.48,29.5404,29.48,29.5404,6082,0
+BRIF.US,D,20250917,000000,29.49,29.5325,29.32,29.5,8114,0
+BRIF.US,D,20250918,000000,29.68,29.68,29.58,29.6284,1796,0
+BRIF.US,D,20250919,000000,29.62,29.7907,29.62,29.7907,3727,0
+BRIF.US,D,20250922,000000,29.65,29.9805,29.64,29.9805,5063,0
+BRIF.US,D,20250923,000000,29.88,29.93,29.62,29.6838,2405,0
+BRIF.US,D,20250924,000000,29.6345,29.6345,29.48,29.53,12443,0
+BRIF.US,D,20250925,000000,29.34,29.35,29.308,29.3368,8633,0
+BRIF.US,D,20250926,000000,29.37,29.4908,29.06,29.4908,2538,0
+BRIF.US,D,20250929,000000,29.65,29.67,29.5702,29.5702,2202,0
+BRIF.US,D,20251001,000000,29.8136,30.0162,29.81,30.0162,766,0
+BRIF.US,D,20251002,000000,30.03,30.07,30.03,30.0434,2610,0
+BRIF.US,D,20251003,000000,30.17,30.2,30.0247,30.0247,8076,0
+BRIF.US,D,20251006,000000,30.28,30.33,30.21,30.2472,2588,0
+BRIF.US,D,20251007,000000,30.22,30.4,30.01,30.1222,2761,0
+BRIF.US,D,20251008,000000,30.37,30.54,30.37,30.5356,4986,0
+BRIF.US,D,20251009,000000,30.55,30.56,30.45,30.4726,1723,0
+BRIF.US,D,20251010,000000,30.65,30.65,29.763,29.763,10975,0
+BRIF.US,D,20251013,000000,30.21,30.25,30.1426,30.1426,10854,0
+BRIF.US,D,20251014,000000,29.718,30.08,29.718,29.9735,5755,0
+BRIF.US,D,20251015,000000,30.19,30.19,30,30.0862,7715,0
+BRIF.US,D,20251016,000000,30.24,30.24,29.9,29.9725,28444,0
+BRIF.US,D,20251017,000000,29.97,30,29.879,29.9562,16866,0
+BRIF.US,D,20251020,000000,30.08,30.17,30.04,30.17,5323,0
+BRIF.US,D,20251021,000000,30.12,30.26,30.0318,30.16,5831,0
+BRIF.US,D,20251022,000000,30.169,30.175,29.86,29.96,17238,0
+BRIF.US,D,20251023,000000,30.13,30.22,30.1,30.21,6797,0
+BRIF.US,D,20251024,000000,30.42,30.42,30.35,30.37,5427,0
+BRIF.US,D,20251027,000000,30.56,30.65,30.5,30.64,21925,0
+BRIF.US,D,20251028,000000,30.63,30.81,30.611,30.74,11645,0
+BRIF.US,D,20251029,000000,30.805,30.9,30.67,30.8,9728,0
+BRIF.US,D,20251030,000000,30.8793,30.8793,30.69,30.7,5198,0
+BRIF.US,D,20251031,000000,30.58,30.62,30.47,30.62,3302,0
+BRIF.US,D,20251103,000000,30.45,30.6703,30.45,30.6703,722,0
+BRIF.US,D,20251104,000000,30.43,30.43,30.3613,30.3613,1507,0
+BRIF.US,D,20251105,000000,30.4405,30.59,30.43,30.43,3954,0
+BRIF.US,D,20251106,000000,30.06,30.25,30.04,30.09,7650,0
+BRIF.US,D,20251107,000000,29.9415,30.18,29.82,30.18,3398,0
+BRIF.US,D,20251110,000000,30.41,30.6513,30.3722,30.6513,5993,0
+BRIF.US,D,20251111,000000,30.66,30.74,30.65,30.6518,2905,0
+BRIF.US,D,20251112,000000,30.7999,30.82,30.755,30.8156,2397,0
+BRIF.US,D,20251113,000000,30.75,30.75,30.4,30.4556,8462,0
+BRIF.US,D,20251114,000000,30.4,30.75,30.2,30.4871,17722,0
+BRIF.US,D,20251117,000000,30.5,30.52,30.1515,30.228,6558,0
+BRIF.US,D,20251118,000000,30.09,30.29,29.94,30.0897,5565,0
+BRIF.US,D,20251119,000000,30.2,30.32,30.1,30.2389,7929,0
+BRIF.US,D,20251120,000000,30.67,30.67,29.5602,29.5602,1288,0
+BRIF.US,D,20251121,000000,29.49,29.88,29.438,29.7,18357,0
+BRIF.US,D,20251124,000000,29.93,30.09,29.93,29.99,3344,0
+BRIF.US,D,20251125,000000,29.82,30.21,29.79,30.21,5442,0
+BRIF.US,D,20251126,000000,30.3076,30.525,30.286,30.46,11788,0
+BRIF.US,D,20251128,000000,30.436,30.58,30.415,30.57,7836,0
+BRIF.US,D,20251201,000000,30.3489,30.51,30.3,30.3,10043,0
+BRIF.US,D,20251202,000000,30.48,30.5,30.21,30.31,21879,0
+BRIF.US,D,20251203,000000,30.41,30.57,30.35,30.56,9822,0
+BRIF.US,D,20251204,000000,30.57,30.64,30.55,30.64,7073,0
+BRIF.US,D,20251205,000000,30.71,30.71,30.6228,30.6228,10528,0
+BRIF.US,D,20251208,000000,30.65,30.77,30.57,30.59,7391,0
+BRIF.US,D,20251209,000000,30.46,30.46,30.37,30.37,13241,0
+BRIF.US,D,20251210,000000,30.31,30.64,30.2928,30.5763,11310,0
+BRIF.US,D,20251211,000000,30.4,30.61,30.28,30.57,14466,0
+BRIF.US,D,20251212,000000,30.27,30.27,29.99,30.07,36904,0
+BRIF.US,D,20251215,000000,29.94,30,29.91,29.9254,9426,0
+BRIF.US,D,20251216,000000,29.85,29.95,29.7936,29.92,8685,0
+BRIF.US,D,20251217,000000,29.71,29.71,29.39,29.4199,790,0
+BRIF.US,D,20251218,000000,29.69,29.69,29.49,29.5878,8749,0
+BRIF.US,D,20251219,000000,29.8785,29.99,29.84,29.9691,12482,0
+BRIF.US,D,20251222,000000,30.206,30.23,30.11,30.2082,10970,0
+BRIF.US,D,20251223,000000,30.263,30.3499,30.2507,30.2982,7948,0
+BRIF.US,D,20251224,000000,30.31,30.389,30.31,30.3591,3126,0
+BRIF.US,D,20251226,000000,30.44,30.46,30.3601,30.44,5358,0
+BRIF.US,D,20251229,000000,30.27,30.3399,30.26,30.2807,2909,0
+BRIF.US,D,20251230,000000,30.3,30.32,30.2201,30.259,28747,0
+BRIF.US,D,20251231,000000,30.27,30.27,30.0381,30.0381,3567,0
+BRIF.US,D,20260102,000000,30.27,30.27,29.98,30.0809,5743,0
+BRIF.US,D,20260105,000000,30.16,30.1945,30.1591,30.1627,5287,0
+BRIF.US,D,20260106,000000,30.32,30.3826,30.29,30.3826,1618,0
+BRIF.US,D,20260107,000000,30.39,30.52,30.39,30.4339,5675,0
+BRIF.US,D,20260108,000000,30.18,30.36,30.11,30.1728,2869,0
+BRIF.US,D,20260109,000000,30.36,30.42,30.2874,30.2874,3209,0
+BRIF.US,D,20260112,000000,30.35,30.42,30.35,30.3962,7080,0
+BRIF.US,D,20260113,000000,30.351,30.4856,30.351,30.48,6099,0
+BRIF.US,D,20260114,000000,30.19,30.27,30.09,30.27,13511,0
+BRIF.US,D,20260115,000000,30.42,30.58,30.3,30.3,12619,0
+BRIF.US,D,20260116,000000,30.465,30.465,30.4211,30.4211,672,0
+BRIF.US,D,20260120,000000,30.08,30.13,29.83,29.86,10624,0
+BRIF.US,D,20260121,000000,30.2,30.37,29.985,30.2423,21691,0
+BRIF.US,D,20260122,000000,30.47,30.47,30.37,30.3806,16895,0
+BRIF.US,D,20260123,000000,30.37,30.38,30.23,30.32,23622,0
+BRIF.US,D,20260126,000000,30.48,30.56,30.48,30.52,4461,0
+BRIF.US,D,20260127,000000,30.57,30.65,30.57,30.63,13933,0
+BRIF.US,D,20260128,000000,30.61,30.71,30.59,30.7,16550,0
+BRIF.US,D,20260129,000000,30.8,30.83,30.3525,30.6,20122,0
+BRIF.US,D,20260130,000000,30.58,30.59,30.43,30.489,6382,0
+BRIF.US,D,20260202,000000,30.52,30.74,30.37,30.62,9431,0
+BRIF.US,D,20260203,000000,30.32,30.58,30.227,30.2896,8756,0
+BRIF.US,D,20260204,000000,30.28,30.36,29.88,30.15,10784,0
+BRIF.US,D,20260205,000000,29.84,29.93,29.5882,29.68,6796,0
+BRIF.US,D,20260206,000000,30.06,30.555,30.06,30.53,20967,0
+BRIF.US,D,20260209,000000,30.67,30.93,30.67,30.85,9162,0
+BRIF.US,D,20260210,000000,30.8401,30.95,30.7547,30.7547,4502,0
+BRIF.US,D,20260211,000000,31.01,31.09,30.91,31.0473,19058,0
+BRIF.US,D,20260212,000000,31.02,31.06,30.57,30.6224,6424,0
+BRIF.US,D,20260213,000000,30.62,31.05,30.62,30.93,6378,0
+BRIF.US,D,20260217,000000,30.68,31.01,30.68,30.96,9191,0
+BRIF.US,D,20260218,000000,30.815,30.96,30.815,30.92,1640,0
diff --git a/daily/us/nyse stocks/1/btc.us.txt b/daily/us/nyse stocks/1/btc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba1489f0e5c1490480428a051655eeb609ecdf5d
--- /dev/null
+++ b/daily/us/nyse stocks/1/btc.us.txt	
@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTC.US,D,20240802,000000,28.75,29.05,27.6505,27.8,2412551,0
+BTC.US,D,20240805,000000,22.05,24.65,22,23.75,3141134,0
+BTC.US,D,20240806,000000,24.5,25.35,24.15,25.25,1690143.6,0
+BTC.US,D,20240807,000000,25.45,25.5495,24.25,24.3,1267914.2,0
+BTC.US,D,20240808,000000,25.65,26.575,25.2005,26.35,977764.6,0
+BTC.US,D,20240809,000000,26.85,27.125,26.44,26.9,1328056.2,0
+BTC.US,D,20240812,000000,26.45,26.925,25.65,26.2,751199,0
+BTC.US,D,20240813,000000,26.15,27.325,26.1,27.05,1069980.4,0
+BTC.US,D,20240814,000000,26.95,27.0495,26.0305,26.1,998936,0
+BTC.US,D,20240815,000000,26.25,26.55,25.15,25.35,1248080.2,0
+BTC.US,D,20240816,000000,26,26.6,25.599,26.45,862972.4,0
+BTC.US,D,20240819,000000,26.1,26.3005,25.75,26.2,620672.4,0
+BTC.US,D,20240820,000000,26.85,27.05,25.975,26.4,847140.6,0
+BTC.US,D,20240821,000000,26.35,27.35,26.1185,27.35,1542145.2,0
+BTC.US,D,20240822,000000,27,27.0295,26.65,26.7,1058200.2,0
+BTC.US,D,20240823,000000,27.15,28.3495,26.975,28.25,2477632.6,0
+BTC.US,D,20240826,000000,28.35,28.35,27.95,28.05,1241809.8,0
+BTC.US,D,20240827,000000,27.65,27.7475,27.25,27.55,1388629,0
+BTC.US,D,20240828,000000,26.6,26.625,25.65,26.15,2540208.4,0
+BTC.US,D,20240829,000000,26.7,27.142,26.12,26.25,1416089.2,0
+BTC.US,D,20240830,000000,26.4,26.528,25.6,26,1655398.4,0
+BTC.US,D,20240903,000000,26.2,26.25,25.5,25.75,1079226.2,0
+BTC.US,D,20240904,000000,25.05,25.95,24.8685,25.75,1206657.8,0
+BTC.US,D,20240905,000000,25.1,25.4,24.7,24.85,2048347.6,0
+BTC.US,D,20240906,000000,25.1,25.2,23.6,23.75,2004282.2,0
+BTC.US,D,20240909,000000,24.55,25.375,24.275,25.35,1452846.2,0
+BTC.US,D,20240910,000000,25.25,25.75,25.05,25.7,1227192.6,0
+BTC.US,D,20240911,000000,25.25,25.7495,24.6105,25.55,1503944.6,0
+BTC.US,D,20240912,000000,25.55,25.975,25.4,25.85,1002514.4,0
+BTC.US,D,20240913,000000,25.6,26.65,25.55,26.5,1410399.4,0
+BTC.US,D,20240916,000000,26,26,25.5,25.7,1210080.4,0
+BTC.US,D,20240917,000000,26.25,27.225,26.1,26.6,1238367.2,0
+BTC.US,D,20240918,000000,26.6,27.2385,26.225,26.65,1359107.2,0
+BTC.US,D,20240919,000000,28.05,28.35,27.8,28.05,1326163.2,0
+BTC.US,D,20240920,000000,27.95,28.1895,27.6505,27.9,2139394.8,0
+BTC.US,D,20240923,000000,28.05,28.3,27.9575,28.05,1041529.2,0
+BTC.US,D,20240924,000000,28.1,28.55,27.8,28.55,1148988.2,0
+BTC.US,D,20240925,000000,28.15,28.4,27.9,28,848239.2,0
+BTC.US,D,20240926,000000,28.55,29.225,28.45,28.7,1502105,0
+BTC.US,D,20240927,000000,29.1,29.55,29,29.1,1133000.8,0
+BTC.US,D,20240930,000000,28.35,28.45,27.9,28.15,1184108.6,0
+BTC.US,D,20241001,000000,28.1,28.15,27.05,27.4,1533696.8,0
+BTC.US,D,20241002,000000,27,27.65,26.6,26.7,1738184.4,0
+BTC.US,D,20241003,000000,26.8,27.1,26.55,27.05,995907.4,0
+BTC.US,D,20241004,000000,27.3,27.75,26.95,27.7,982439.2,0
+BTC.US,D,20241007,000000,28,28.6,27.8245,28.1,1015254.4,0
+BTC.US,D,20241008,000000,27.8,28.05,27.4005,27.6,1198890.6,0
+BTC.US,D,20241009,000000,27.45,27.65,26.925,27,1173775.2,0
+BTC.US,D,20241010,000000,27.05,27.05,26.1,26.45,1244482.2,0
+BTC.US,D,20241011,000000,27.25,28.15,27.2,28.05,1277774.6,0
+BTC.US,D,20241014,000000,28.75,29.45,28.6505,29.25,2025760.8,0
+BTC.US,D,20241015,000000,29.25,30.1815,28.75,29.7,2534591.8,0
+BTC.US,D,20241016,000000,30.1,30.3495,29.775,30.05,1638204.6,0
+BTC.US,D,20241017,000000,29.75,30.039,29.55,29.6,1713646.4,0
+BTC.US,D,20241018,000000,30.05,30.65,30.0255,30.4,1383176.4,0
+BTC.US,D,20241021,000000,30.1,30.15,29.6,30.05,1901014.6,0
+BTC.US,D,20241022,000000,29.75,30,29.5,29.9,1212610,0
+BTC.US,D,20241023,000000,29.5,29.65,28.87,29.4,1163583.4,0
+BTC.US,D,20241024,000000,30,30.3,29.82,30.3,1154209.8,0
+BTC.US,D,20241025,000000,30.15,30.5475,29.2,29.6,2562338.4,0
+BTC.US,D,20241028,000000,30.6,31,30.3395,30.85,2831529.8,0
+BTC.US,D,20241029,000000,31.6,32.6965,31.45,32.2,2859000.2,0
+BTC.US,D,20241030,000000,31.85,32.15,31.658,31.85,1677768.2,0
+BTC.US,D,20241031,000000,31.95,31.95,30.95,31.05,2829761,0
+BTC.US,D,20241101,000000,31.15,31.7589,30.462,30.7,2446031.6,0
+BTC.US,D,20241104,000000,30.4,30.4975,29.775,29.85,2319063.6,0
+BTC.US,D,20241105,000000,30.75,31.2795,30.475,30.8,2077899.8,0
+BTC.US,D,20241106,000000,32.95,33.95,32.6005,33.8,2762904.6,0
+BTC.US,D,20241107,000000,33.25,34.15,33.0505,34,2689429.8,0
+BTC.US,D,20241108,000000,33.85,34.35,33.55,34,2605238.2,0
+BTC.US,D,20241111,000000,36.35,38.85,36.2005,38.65,6037195.6,0
+BTC.US,D,20241112,000000,38.15,39.95,37.8,39.8,6230910.8,0
+BTC.US,D,20241113,000000,39.95,41.4995,39.6,39.85,5549937.2,0
+BTC.US,D,20241114,000000,40.5,40.75,38.75,38.85,4882080,0
+BTC.US,D,20241115,000000,39.6,40.65,38.9,40.6,4386110.4,0
+BTC.US,D,20241118,000000,40.05,41.101,39.775,40.65,3808428.8,0
+BTC.US,D,20241119,000000,40.65,41.75,40.45,41.1,3631864.8,0
+BTC.US,D,20241120,000000,41.96,42.14,41.37,41.84,1355110,0
+BTC.US,D,20241121,000000,43.19,43.98,42.4,43.6,2695902,0
+BTC.US,D,20241122,000000,43.3551,44.29,43.12,44.05,2335251,0
+BTC.US,D,20241125,000000,43.16,43.22,41.8408,42.16,2153158,0
+BTC.US,D,20241126,000000,40.84,42.03,40.2,40.32,1696862,0
+BTC.US,D,20241127,000000,41.98,43.22,41.8,42.93,1417620,0
+BTC.US,D,20241129,000000,43.19,43.9,43.06,43.09,927596,0
+BTC.US,D,20241202,000000,42.55,43.25,41.87,42.46,1129258,0
+BTC.US,D,20241203,000000,41.765,42.7499,41.5089,42.42,662263,0
+BTC.US,D,20241204,000000,42.52,44.05,41.95,43.94,1004905,0
+BTC.US,D,20241205,000000,45.649,46.05,43.415,43.94,2164440,0
+BTC.US,D,20241206,000000,44.09,45.3299,43.77,45.1,1523053,0
+BTC.US,D,20241209,000000,43.95,44.57,42.6,42.63,1337894,0
+BTC.US,D,20241210,000000,43.48,43.62,41.8,42.75,1019535,0
+BTC.US,D,20241211,000000,43.83,45.15,43.68,44.94,1711960,0
+BTC.US,D,20241212,000000,45,45.5,44.0045,44.34,1274659,0
+BTC.US,D,20241213,000000,44.549,45.249,44.23,45.11,994957,0
+BTC.US,D,20241216,000000,46.27,47.86,46.2501,46.94,2031277,0
+BTC.US,D,20241217,000000,47.77,48.07,46.87,47.3,2938674,0
+BTC.US,D,20241218,000000,46.31,46.54,44.29,44.6,4051885,0
+BTC.US,D,20241219,000000,45.33,45.569,42.3101,42.67,2189690,0
+BTC.US,D,20241220,000000,42.12,43.35,42.03,42.71,1428854,0
+BTC.US,D,20241223,000000,42.29,42.35,40.92,41.21,1937040,0
+BTC.US,D,20241224,000000,42.91,43.93,42.77,43.85,972318,0
+BTC.US,D,20241226,000000,42.4,42.81,42.15,42.33,1009715,0
+BTC.US,D,20241227,000000,42.66,42.7,41.31,41.82,1393410,0
+BTC.US,D,20241230,000000,41.16,42.05,40.43,41.75,1169865,0
+BTC.US,D,20241231,000000,42.45,42.64,41.27,41.87,1141901,0
+BTC.US,D,20250102,000000,42.74,43.39,42.55,43.16,1559513,0
+BTC.US,D,20250103,000000,43,43.93,42.85,43.6,1015604,0
+BTC.US,D,20250106,000000,43.9,45.51,43.82,45.34,2727840,0
+BTC.US,D,20250107,000000,44.65,44.7,42.56,42.74,2328681,0
+BTC.US,D,20250108,000000,42.27,42.55,40.9339,41.61,1382794,0
+BTC.US,D,20250110,000000,41.81,42.49,40.87,41.99,1430833,0
+BTC.US,D,20250113,000000,40.24,41.56,39.52,41.49,1313318,0
+BTC.US,D,20250114,000000,42.91,43.11,42.22669,42.77,784226,0
+BTC.US,D,20250115,000000,43.755,44.67,43.7203,44.15,1218519,0
+BTC.US,D,20250116,000000,44.04,44.635,43.12,44.51,1053082,0
+BTC.US,D,20250117,000000,45.6,47.0391,45.4,46.43,1593064,0
+BTC.US,D,20250121,000000,46.64,47.58,45.542,47.08,1616667,0
+BTC.US,D,20250122,000000,46.384,46.61,45.78,46.26,1286731,0
+BTC.US,D,20250123,000000,45.36,47.39,45.34,45.81,2903816,0
+BTC.US,D,20250124,000000,46.69,47.56,46.42,46.51,1109262,0
+BTC.US,D,20250127,000000,44.65,45.34,43.76,44.92,1749669,0
+BTC.US,D,20250128,000000,45.47,45.99,44.83,44.87,752725,0
+BTC.US,D,20250129,000000,45.3,46.4897,44.92,46.23,909442,0
+BTC.US,D,20250130,000000,46.5337,47.23,46.4312,46.54,729622,0
+BTC.US,D,20250131,000000,46.44,47.03,44.96,45.01,1285560,0
+BTC.US,D,20250203,000000,42,45.28,41.8605,44.86,2449241,0
+BTC.US,D,20250204,000000,44.015,44.725,43.45,43.77,1358640,0
+BTC.US,D,20250205,000000,43.8,43.9698,42.7733,43.14,789331,0
+BTC.US,D,20250206,000000,43.55,43.87,42.41,42.96,862772,0
+BTC.US,D,20250207,000000,44.21,44.44,42.38,42.42,988251,0
+BTC.US,D,20250210,000000,43.33,43.4441,42.93,43.18,577581,0
+BTC.US,D,20250211,000000,42.94,43.14,42.02,42.23,841198,0
+BTC.US,D,20250212,000000,41.931,43.29,41.88,42.99,991371,0
+BTC.US,D,20250213,000000,42.5,42.75,42.2,42.66,502137,0
+BTC.US,D,20250214,000000,42.81,43.89,42.68,43.11,782281,0
+BTC.US,D,20250218,000000,42.8,42.84,41.34,41.72,1095652,0
+BTC.US,D,20250219,000000,42.71,42.84,42.26,42.63,617871,0
+BTC.US,D,20250220,000000,43.3402,43.78,42.9,43.66,652674,0
+BTC.US,D,20250221,000000,43.93,44.05,41.95,42.02,1045240,0
+BTC.US,D,20250224,000000,42.27,42.44,41.49,41.64,1240137,0
+BTC.US,D,20250225,000000,39.47,39.5,37.97,39.04,2398489,0
+BTC.US,D,20250226,000000,38,39.13,36.38,37.32,2982267,0
+BTC.US,D,20250227,000000,38.21,38.26,36.56,36.93,1127600,0
+BTC.US,D,20250228,000000,36.24,37.74,35.91,37.33,1687212,0
+BTC.US,D,20250303,000000,41.3,41.33,37.7207,38.1,1587518,0
+BTC.US,D,20250304,000000,36.655,39.36,36.12,38.5,1969008,0
+BTC.US,D,20250305,000000,39.7783,40.1297,38.81,40.08,945442,0
+BTC.US,D,20250306,000000,39.81,40.5365,38.9,39.46,853575,0
+BTC.US,D,20250307,000000,39.48,40.3782,38.34,38.54,747883,0
+BTC.US,D,20250310,000000,36.65,36.73,34.28,34.99,1961142,0
+BTC.US,D,20250311,000000,36.1,37.05,35,36.82,810933,0
+BTC.US,D,20250312,000000,36.9,37.12,35.7,36.75,642476,0
+BTC.US,D,20250313,000000,36.69,36.82,35.38,35.5,805848,0
+BTC.US,D,20250314,000000,36.93,37.83,36.6302,37.54,1004884,0
+BTC.US,D,20250317,000000,36.75,37.5651,36.54,37.45,854060,0
+BTC.US,D,20250318,000000,36.5,36.55,35.93,36.43,820516,0
+BTC.US,D,20250319,000000,37.21,38.129,37.05,37.89,1009180,0
+BTC.US,D,20250320,000000,37.71,38.35,37.04,37.31,608008,0
+BTC.US,D,20250321,000000,37.0697,37.4,36.83,37.19,528739,0
+BTC.US,D,20250324,000000,38.65,39.34,38.65,39.13,754929,0
+BTC.US,D,20250325,000000,38.87,39.15,38.581,39.08,600919,0
+BTC.US,D,20250326,000000,38.7957,38.985,38.039,38.35,658303,0
+BTC.US,D,20250327,000000,38.2524,38.8,38.035,38.56,662340,0
+BTC.US,D,20250328,000000,37.76,37.91,36.99,37.07,640075,0
+BTC.US,D,20250331,000000,36.54,37.17,36.151,36.49,751424,0
+BTC.US,D,20250401,000000,37.02,37.91,36.54,37.65,871487,0
+BTC.US,D,20250402,000000,37.53,38.73,37.45,38.53,1483903,0
+BTC.US,D,20250403,000000,36.28,36.659,35.9709,36.31,1104440,0
+BTC.US,D,20250404,000000,36.62,37.49,36.22,37.21,1497070,0
+BTC.US,D,20250407,000000,34.02,35.96,33.53,34.53,2505941,0
+BTC.US,D,20250408,000000,35.51,35.57,33.7601,33.99,1369930,0
+BTC.US,D,20250409,000000,33.99,36.78,33.98,36.5,2034379,0
+BTC.US,D,20250410,000000,36.175,36.24,34.705,35.23,2292241,0
+BTC.US,D,20250411,000000,36.38,37.32,36.015,37.16,1146391,0
+BTC.US,D,20250414,000000,37.64,38.04,37.1,37.7,1035129,0
+BTC.US,D,20250415,000000,38.04,38.32,37.175,37.24,514959,0
+BTC.US,D,20250416,000000,37.1065,37.89,36.93,37.38,909939,0
+BTC.US,D,20250417,000000,37.54,37.91,37.115,37.65,642004,0
+BTC.US,D,20250421,000000,38.6501,39.275,38.28,38.72,2605778,0
+BTC.US,D,20250422,000000,39.7397,40.71,39.65,40.56,2623043,0
+BTC.US,D,20250423,000000,41.67,41.99,40.745,41.44,1920456,0
+BTC.US,D,20250424,000000,41.11,41.5201,41.04,41.49,677008,0
+BTC.US,D,20250425,000000,41.79,42.52,41.69,42.3,1552047,0
+BTC.US,D,20250428,000000,42.16,42.185,41.41,41.99,991523,0
+BTC.US,D,20250429,000000,42.03,42.32,41.9,42.24,655624,0
+BTC.US,D,20250430,000000,41.87,41.9,41.14,41.71,1574804,0
+BTC.US,D,20250501,000000,42.85,43.2499,42.49,42.79,1064785,0
+BTC.US,D,20250502,000000,43,43.425,42.87,42.96,853375,0
+BTC.US,D,20250505,000000,41.7,42.055,41.46,41.77,900647,0
+BTC.US,D,20250506,000000,41.51,42.169,41.33,42.05,613632,0
+BTC.US,D,20250507,000000,42.8775,43.2,42.45,42.61,767316,0
+BTC.US,D,20250508,000000,44.05,45.07,43.9,44.89,1311745,0
+BTC.US,D,20250509,000000,45.6699,46.005,45.36,45.75,1311055,0
+BTC.US,D,20250512,000000,46.14,46.33,44.6554,45.11,1179521,0
+BTC.US,D,20250513,000000,45.99,46.5535,45.58,46.45,1246796,0
+BTC.US,D,20250514,000000,46.1297,46.25,45.465,45.77,1020446,0
+BTC.US,D,20250515,000000,45.42,46.17,44.93,45.7,669748,0
+BTC.US,D,20250516,000000,45.88,46.36,45.82,46.15,671982,0
+BTC.US,D,20250519,000000,45.455,46.8,45.38,46.76,877704,0
+BTC.US,D,20250520,000000,46.38,47.57,46.16,47.47,800653,0
+BTC.US,D,20250521,000000,47.2,48.71,47.04,48.16,1904257,0
+BTC.US,D,20250522,000000,49.395,49.65,48.9792,49.3,1690777,0
+BTC.US,D,20250523,000000,48.16,48.7899,47.89,48.18,1084610,0
+BTC.US,D,20250527,000000,48.97,49.115,48.19,48.73,801643,0
+BTC.US,D,20250528,000000,48.21,48.34,47.37,47.41,891301,0
+BTC.US,D,20250529,000000,48.03,48.04,46.74,46.77,1425408,0
+BTC.US,D,20250530,000000,46.81,46.96,45.9027,46.29,1267717,0
+BTC.US,D,20250602,000000,46.09,46.39,45.92,46.27,531284,0
+BTC.US,D,20250603,000000,46.72,47.36,46.5596,47.09,768469,0
+BTC.US,D,20250604,000000,46.51,46.78,46.14,46.51,523218,0
+BTC.US,D,20250605,000000,46.865,46.89,45.01,45.14,1446356,0
+BTC.US,D,20250606,000000,46.06,46.73,46.05,46.19,768328,0
+BTC.US,D,20250609,000000,47.675,48.21,47.385,48.13,893860,0
+BTC.US,D,20250610,000000,48.63,48.915,48.03,48.55,566479,0
+BTC.US,D,20250611,000000,48.64,48.94,48.05,48.21,537027,0
+BTC.US,D,20250612,000000,47.31,48.065,47.2,47.3,819586,0
+BTC.US,D,20250613,000000,46.48,46.999,46.145,46.61,521915,0
+BTC.US,D,20250616,000000,47.26,48.2889,47.18,48.17,631408,0
+BTC.US,D,20250617,000000,46.79,46.87,45.78,46.41,1747802,0
+BTC.US,D,20250618,000000,46.03,46.69,45.9,46.01,711631,0
+BTC.US,D,20250620,000000,47,47.06,45.35,45.74,708063,0
+BTC.US,D,20250623,000000,44.805,45.7865,44.16,45.74,1040878,0
+BTC.US,D,20250624,000000,46.6,47.12,46.45,46.85,665579,0
+BTC.US,D,20250625,000000,47.8297,47.95,47.3486,47.78,865161,0
+BTC.US,D,20250626,000000,47.5,47.75,47.275,47.69,447919,0
+BTC.US,D,20250627,000000,47.32,47.75,47.15,47.32,676140,0
+BTC.US,D,20250630,000000,47.78,47.81,47.28,47.75,545761,0
+BTC.US,D,20250701,000000,47.25,47.51,46.65,46.66,1006264,0
+BTC.US,D,20250702,000000,47.6573,48.67,47.58,48.64,2163134,0
+BTC.US,D,20250703,000000,48.495,49.05,48.35,48.41,646328,0
+BTC.US,D,20250707,000000,48.038,48.16,47.6,47.89,1159948,0
+BTC.US,D,20250708,000000,48.25,48.41,47.88,48.2,679418,0
+BTC.US,D,20250709,000000,48.56,49.69,48.075,49.57,1284048,0
+BTC.US,D,20250710,000000,49.235,50.495,49,50.27,2542722,0
+BTC.US,D,20250711,000000,52.15,52.395,51.69,52.38,1796765,0
+BTC.US,D,20250714,000000,53.95,54.12,52.82,53.14,1475690,0
+BTC.US,D,20250715,000000,52.175,52.5216,51.3,51.61,2301075,0
+BTC.US,D,20250716,000000,52.65,53.18,52.38,52.86,1504433,0
+BTC.US,D,20250717,000000,52.25,53.165,52.115,52.73,1117288,0
+BTC.US,D,20250718,000000,52.65,52.89,51.91,52,2356618,0
+BTC.US,D,20250721,000000,52.39,52.85,51.65,51.73,1687427,0
+BTC.US,D,20250722,000000,52.84,53.31,52.095,52.91,1710868,0
+BTC.US,D,20250723,000000,52.32,52.62,51.98,52.49,1082027,0
+BTC.US,D,20250724,000000,52.64,52.99,52.2419,52.77,1441191,0
+BTC.US,D,20250725,000000,51.52,51.895,50.95,51.77,1369356,0
+BTC.US,D,20250728,000000,52.55,52.79,52.015,52.33,1205779,0
+BTC.US,D,20250729,000000,52.71,52.74,51.77,52.04,1101850,0
+BTC.US,D,20250730,000000,52.07,52.64,51.2602,51.77,1082114,0
+BTC.US,D,20250731,000000,52.31,52.67,51.685,51.7,982018,0
+BTC.US,D,20250801,000000,51.205,51.26,50.03,50.05,2689609,0
+BTC.US,D,20250804,000000,50.55,51.25,50.51,50.83,624022,0
+BTC.US,D,20250805,000000,50.565,50.76,49.87,50.32,793361,0
+BTC.US,D,20250806,000000,50.4691,51.27,50.29,51.07,738484,0
+BTC.US,D,20250807,000000,51.59,52.135,51.25,52.08,1350535,0
+BTC.US,D,20250808,000000,51.752,52,51.3328,51.56,1056028,0
+BTC.US,D,20250811,000000,52.94,53.515,52.55,52.74,1101926,0
+BTC.US,D,20250812,000000,52.81,53.23,52.54,53.02,1030812,0
+BTC.US,D,20250813,000000,53.46,54.48,53.21,54.44,1387774,0
+BTC.US,D,20250814,000000,52.38,52.9,51.91,52.27,1827437,0
+BTC.US,D,20250815,000000,52.47,52.51,51.75,51.82,945094,0
+BTC.US,D,20250818,000000,51.24,51.74,50.86,51.51,718396,0
+BTC.US,D,20250819,000000,51.2866,51.32,49.87,50.07,1425309,0
+BTC.US,D,20250820,000000,50.2,50.67,49.73,50.62,947264,0
+BTC.US,D,20250821,000000,50.1897,50.49,49.56,49.66,676136,0
+BTC.US,D,20250822,000000,49.72,52.0254,49.57,51.71,1373993,0
+BTC.US,D,20250825,000000,49.465,50.0433,48.96,49.07,1167252,0
+BTC.US,D,20250826,000000,48.65,49.26,48.46,49.22,1468642,0
+BTC.US,D,20250827,000000,49.33,49.91,49.1757,49.67,902968,0
+BTC.US,D,20250828,000000,50.075,50.19,49.56,49.58,970848,0
+BTC.US,D,20250829,000000,48.98,48.98,47.81,47.93,1467615,0
+BTC.US,D,20250902,000000,48.41,49.52,48.3,49.08,1481670,0
+BTC.US,D,20250903,000000,49.35,49.89,49.25,49.72,1101174,0
+BTC.US,D,20250904,000000,49.065,49.1086,48.4046,48.62,970941,0
+BTC.US,D,20250905,000000,50.015,50.1702,48.8,49.44,1590089,0
+BTC.US,D,20250908,000000,49.71,50.035,49.541,49.65,844317,0
+BTC.US,D,20250909,000000,50,50.04,49.05,49.32,935981,0
+BTC.US,D,20250910,000000,50.3606,50.69,50.12,50.32,1087847,0
+BTC.US,D,20250911,000000,50.4,50.83,50.36,50.74,711435,0
+BTC.US,D,20250912,000000,50.93,51.795,50.87,51.78,995431,0
+BTC.US,D,20250915,000000,50.955,51.18,50.65,51.07,1111649,0
+BTC.US,D,20250916,000000,51.14,51.81,50.81,51.77,812720,0
+BTC.US,D,20250917,000000,51.49,51.54,50.79,51.22,1637964,0
+BTC.US,D,20250918,000000,52.04,52.27,51.8501,52.04,996802,0
+BTC.US,D,20250919,000000,51.495,51.625,50.96,50.98,949176,0
+BTC.US,D,20250922,000000,50.03,50.26,49.595,49.68,1010727,0
+BTC.US,D,20250923,000000,50.02,50.195,49.4,49.45,806907,0
+BTC.US,D,20250924,000000,50.08,50.5,49.97,50.25,756143,0
+BTC.US,D,20250925,000000,49.43,49.49,48.06,48.42,2091357,0
+BTC.US,D,20250926,000000,48.38,48.86,48.13,48.34,1222992,0
+BTC.US,D,20250929,000000,49.7,50.705,49.65,50.67,2270671,0
+BTC.US,D,20250930,000000,50.2,50.76,49.97,50.63,1249158,0
+BTC.US,D,20251001,000000,51.7092,52.4,51.5865,52.05,1557933,0
+BTC.US,D,20251002,000000,52.83,53.655,52.5325,53.6,1621444,0
+BTC.US,D,20251003,000000,53.4425,54.96,53.185,54.43,1807642,0
+BTC.US,D,20251006,000000,55.345,55.96,55.115,55.57,2241726,0
+BTC.US,D,20251007,000000,55.33,55.33,53.43,53.88,2540858,0
+BTC.US,D,20251008,000000,54.24,55.01,53.9,54.67,1589558,0
+BTC.US,D,20251009,000000,54.67,54.68,53.01,53.62,1572802,0
+BTC.US,D,20251010,000000,54.05,54.305,51.32,51.62,4028618,0
+BTC.US,D,20251013,000000,50.665,51.365,50.4,51.32,3370403,0
+BTC.US,D,20251014,000000,49.0689,50.31,48.655,49.88,2134556,0
+BTC.US,D,20251015,000000,49.3509,49.725,48.765,49.27,2068704,0
+BTC.US,D,20251016,000000,49.22,49.37,47.61,47.94,3610794,0
+BTC.US,D,20251017,000000,46.73,47.6,46.28,47.14,3442628,0
+BTC.US,D,20251020,000000,49.0405,49.49,48.65,49.1,1739932,0
+BTC.US,D,20251021,000000,48.17,50.53,47.9,49.5,3737552,0
+BTC.US,D,20251022,000000,47.9,48.32,47.59,47.71,2441265,0
+BTC.US,D,20251023,000000,48.32,49.31,48.15,48.81,1123308,0
+BTC.US,D,20251024,000000,49.26,49.32,48.6,48.99,1291746,0
+BTC.US,D,20251027,000000,51,51.275,50.69,50.9,994579,0
+BTC.US,D,20251028,000000,50.9508,51.43,50.26,50.31,1215664,0
+BTC.US,D,20251029,000000,50.29,50.31,48.36,48.97,2584350,0
+BTC.US,D,20251030,000000,48,48.05,47.035,47.12,3098107,0
+BTC.US,D,20251031,000000,48.64,49.16,48.07,48.62,2001254,0
+BTC.US,D,20251103,000000,47.6,47.886,46.63,47.2,2343944,0
+BTC.US,D,20251104,000000,45.9,46.4,44.07,44.57,3699953,0
+BTC.US,D,20251105,000000,45.45,46.31,45.23,45.98,1864692,0
+BTC.US,D,20251106,000000,45.55,45.58,44.4,44.66,1957370,0
+BTC.US,D,20251107,000000,44.36,45.99,44.01,45.95,2403793,0
+BTC.US,D,20251110,000000,47.029,47.07,46.34,46.93,1761797,0
+BTC.US,D,20251111,000000,46.26,46.34,45.445,45.5,1024457,0
+BTC.US,D,20251112,000000,46.4,46.4452,44.63,44.94,1708706,0
+BTC.US,D,20251113,000000,45.36,45.79,43.32,43.36,2543898,0
+BTC.US,D,20251114,000000,42.18,43.1103,41.65,41.72,3488431,0
+BTC.US,D,20251117,000000,41.612,42.48,40.34,40.65,3304494,0
+BTC.US,D,20251118,000000,40.58,41.52,40.24,41.07,2343757,0
+BTC.US,D,20251119,000000,40.31,40.89,39.165,39.57,2964687,0
+BTC.US,D,20251120,000000,40.469,40.53,38.04,38.21,2812698,0
+BTC.US,D,20251121,000000,37.03,37.86,36.42,37.44,7357399,0
+BTC.US,D,20251124,000000,38.01,39.5099,37.7,39.46,2684612,0
+BTC.US,D,20251125,000000,38.56,39,38.11,38.67,3989463,0
+BTC.US,D,20251126,000000,38.63,40.03,38.36,39.82,2479804,0
+BTC.US,D,20251128,000000,41.21,41.22,39.965,40.17,1517919,0
+BTC.US,D,20251201,000000,38.175,38.375,37.1055,37.85,2447196,0
+BTC.US,D,20251202,000000,39.265,40.875,39.14,40.31,2609686,0
+BTC.US,D,20251203,000000,41,41.475,40.64,41.15,1617191,0
+BTC.US,D,20251204,000000,41.07,41.29,40.24,40.97,1243278,0
+BTC.US,D,20251205,000000,40.055,40.51,39.03,39.55,2078839,0
+BTC.US,D,20251208,000000,40.45,40.625,39.66,40.2,1980597,0
+BTC.US,D,20251209,000000,39.97,41.9,39.85,41.23,3023368,0
+BTC.US,D,20251210,000000,40.69,41.85,40.54,40.96,2664814,0
+BTC.US,D,20251211,000000,39.9,40.65,39.52,40.65,3868943,0
+BTC.US,D,20251212,000000,40.79,41.04,39.605,39.95,2756441,0
+BTC.US,D,20251215,000000,39.575,39.79,37.67,37.97,3637185,0
+BTC.US,D,20251216,000000,38.47,38.995,38.415,38.77,4889062,0
+BTC.US,D,20251217,000000,38.82,39.98,37.74,37.98,5353511,0
+BTC.US,D,20251218,000000,39.18,39.53,37.35,37.45,3601637,0
+BTC.US,D,20251219,000000,38.95,39.55,38.41,38.97,2405082,0
+BTC.US,D,20251222,000000,39.795,40.01,38.88,39.08,2811026,0
+BTC.US,D,20251223,000000,38.77,39.07,38.29,38.79,2494685,0
+BTC.US,D,20251224,000000,38.5815,38.77,38.22,38.61,1329498,0
+BTC.US,D,20251226,000000,39.37,39.39,38.31,38.74,2432466,0
+BTC.US,D,20251229,000000,38.74,38.99,38.485,38.55,1504664,0
+BTC.US,D,20251230,000000,38.989,39.57,38.85,38.87,2774800,0
+BTC.US,D,20251231,000000,39.345,39.345,38.54,38.73,3089680,0
+BTC.US,D,20260102,000000,39.31,40.28,39.146,39.74,3918081,0
+BTC.US,D,20260105,000000,41.05,41.985,40.88,41.71,3154389,0
+BTC.US,D,20260106,000000,41.73,41.77,40.36,40.9,3009533,0
+BTC.US,D,20260107,000000,40.46,40.755,40.08,40.23,1864495,0
+BTC.US,D,20260108,000000,39.6,40.45,39.455,40.21,1656448,0
+BTC.US,D,20260109,000000,40.07,40.7,39.71,39.94,2048650,0
+BTC.US,D,20260112,000000,39.89,40.86,39.87,40.48,3181236,0
+BTC.US,D,20260113,000000,40.879,41.86,40.745,41.82,3586027,0
+BTC.US,D,20260114,000000,42.3129,43.36,42.2,43.25,3762590,0
+BTC.US,D,20260115,000000,42.82,42.95,42.09,42.15,3407068,0
+BTC.US,D,20260116,000000,42.36,42.4,41.7,42.28,2604269,0
+BTC.US,D,20260120,000000,40.19,40.4,39.45,39.62,4130453,0
+BTC.US,D,20260121,000000,39.585,40.05,38.57,39.87,6030700,0
+BTC.US,D,20260122,000000,39.604,39.78,39.12,39.55,1818007,0
+BTC.US,D,20260123,000000,39.64,40.34,39.15,39.58,2972776,0
+BTC.US,D,20260126,000000,38.75,39.285,38.49,38.75,1944281,0
+BTC.US,D,20260127,000000,39.02,39.56,38.58,39.52,3757770,0
+BTC.US,D,20260128,000000,39.765,40.03,39.295,39.4,1806942,0
+BTC.US,D,20260129,000000,38.785,38.8497,36.79,37.17,5348965,0
+BTC.US,D,20260130,000000,36.65,37.42,36.19,37.08,6301766,0
+BTC.US,D,20260202,000000,34.52,35.11,34.33,34.49,8439545,0
+BTC.US,D,20260203,000000,34.68,34.685,32.245,33.79,9309935,0
+BTC.US,D,20260204,000000,33.27,33.47,31.86,32.46,7567069,0
+BTC.US,D,20260205,000000,30.96,31.305,27.545,28.15,17048223,0
+BTC.US,D,20260206,000000,29.7,31.655,29.69,30.99,8047412,0
+BTC.US,D,20260209,000000,30.52,31.48,30.29,31.32,3971276,0
+BTC.US,D,20260210,000000,30.61,30.965,30.04,30.43,4479802,0
+BTC.US,D,20260211,000000,30.099,30.19,29.07,29.88,3706050,0
+BTC.US,D,20260212,000000,30.06,30.21,28.795,28.91,4516029,0
+BTC.US,D,20260213,000000,29.78,30.73,29.565,30.43,3677315,0
+BTC.US,D,20260217,000000,30.095,30.1965,29.455,29.97,2849540,0
+BTC.US,D,20260218,000000,29.67,30.24,29.12,29.3,3978186,0
diff --git a/daily/us/nyse stocks/1/byd.us.txt b/daily/us/nyse stocks/1/byd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7084b14742e7efacab0dac5258d100c07c96c85a
--- /dev/null
+++ b/daily/us/nyse stocks/1/byd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BYD.US,D,20050225,000000,47.1659,47.863,46.5503,47.863,600171.77639064,0
+BYD.US,D,20050228,000000,47.863,48.3139,46.7328,47.2721,705916.76935436,0
+BYD.US,D,20050301,000000,47.2721,47.966,47.0034,47.9392,496495.52739923,0
+BYD.US,D,20050302,000000,48.0355,48.4598,47.5922,48.2485,687878.04814484,0
+BYD.US,D,20050303,000000,48.6145,48.66,47.6081,48.1792,967799.98668129,0
+BYD.US,D,20050304,000000,48.5192,48.5192,47.8341,48.0929,464667.53322756,0
+BYD.US,D,20050307,000000,49.0853,52.4234,48.9633,51.8643,1870384.6099919,0
+BYD.US,D,20050308,000000,51.8643,51.894,50.399,50.853,838517.10520576,0
+BYD.US,D,20050309,000000,50.7361,50.7361,49.5106,50.1659,833021.97250896,0
+BYD.US,D,20050310,000000,50.1659,50.4456,49.3857,50.1659,805963.89069469,0
+BYD.US,D,20050311,000000,50.4654,51.564,50.4654,51.1306,962719.40970006,0
+BYD.US,D,20050314,000000,51.3716,51.9327,51.2873,51.7016,549162.25900037,0
+BYD.US,D,20050315,000000,53.2443,56.5705,53.0024,55.366,2286328.2298472,0
+BYD.US,D,20050316,000000,55.3759,55.3759,54.0167,54.2547,1023160.8261079,0
+BYD.US,D,20050317,000000,54.206,55.7517,54.1615,55.4622,854794.72111267,0
+BYD.US,D,20050318,000000,55.4622,55.4622,54.2547,54.7474,1312515.6723133,0
+BYD.US,D,20050321,000000,54.6334,54.6334,52.1835,53.0024,1343515.5637052,0
+BYD.US,D,20050322,000000,53.1471,53.3514,52.5781,53.0977,1038400.5397488,0
+BYD.US,D,20050323,000000,53.0977,53.0977,51.219,51.546,1205109.4305332,0
+BYD.US,D,20050324,000000,51.9873,53.0411,51.9526,52.4234,442171.58158722,0
+BYD.US,D,20050328,000000,52.4334,52.6565,51.5064,51.7691,571556.33685173,0
+BYD.US,D,20050329,000000,51.6124,52.6079,50.2543,50.4942,634692.86973641,0
+BYD.US,D,20050330,000000,50.1561,51.5737,50.1075,50.8343,922701.16635475,0
+BYD.US,D,20050331,000000,50.7846,50.9363,50.1759,50.3028,561913.62969657,0
+BYD.US,D,20050401,000000,50.7846,51.6026,50.7846,51.4964,560255.40683433,0
+BYD.US,D,20050404,000000,51.6026,51.8167,50.4089,51.3448,431075.40779914,0
+BYD.US,D,20050405,000000,51.2387,51.9614,51.2287,51.7016,319939.17323037,0
+BYD.US,D,20050406,000000,51.894,53.051,51.894,52.714,676060.68862289,0
+BYD.US,D,20050407,000000,54.2547,54.7375,53.4367,54.2547,1027412.291658,0
+BYD.US,D,20050408,000000,54.4985,55.1251,53.5318,53.6787,534957.42167128,0
+BYD.US,D,20050411,000000,53.6787,54.4985,53.1858,54.0544,563986.40827438,0
+BYD.US,D,20050412,000000,54.0267,54.7761,53.282,54.6434,613440.58524275,0
+BYD.US,D,20050413,000000,54.9784,57.1495,54.4787,54.8347,1220453.0352659,0
+BYD.US,D,20050414,000000,55.0278,55.135,52.0368,52.4513,773824.22324781,0
+BYD.US,D,20050415,000000,52.2609,52.7625,50.5616,50.853,926433.17644618,0
+BYD.US,D,20050418,000000,50.1561,51.1217,48.4697,50.2443,998280.42261454,0
+BYD.US,D,20050419,000000,51.5927,52.4513,50.5229,51.219,598926.0919412,0
+BYD.US,D,20050420,000000,51.219,51.219,48.3139,48.8265,1059137.4033893,0
+BYD.US,D,20050421,000000,49.7902,50.7649,48.7284,50.2353,808346.32524496,0
+BYD.US,D,20050422,000000,50.2353,50.39,46.0575,46.7228,1388613.3753804,0
+BYD.US,D,20050425,000000,47.9859,50.3405,47.3782,49.587,1478808.9987307,0
+BYD.US,D,20050426,000000,52.471,55.4047,51.8643,54.5847,3081613.5284236,0
+BYD.US,D,20050427,000000,53.051,53.5318,51.8643,51.9783,1706064.205666,0
+BYD.US,D,20050428,000000,51.9873,52.5583,50.3504,51.0057,1081218.7993142,0
+BYD.US,D,20050429,000000,51.219,51.8444,49.7327,50.9086,980030.89326743,0
+BYD.US,D,20050502,000000,50.8143,51.6026,49.6743,50.503,751325.24565336,0
+BYD.US,D,20050503,000000,49.7515,50.6785,49.3381,49.8785,559323.41296284,0
+BYD.US,D,20050504,000000,50.6399,53.1571,50.5417,52.4998,1270630.4152709,0
+BYD.US,D,20050505,000000,52.4998,53.2057,51.788,52.6366,796632.85681474,0
+BYD.US,D,20050506,000000,53.051,53.3415,52.2509,52.5583,462077.31649383,0
+BYD.US,D,20050509,000000,52.6168,53.292,51.8643,53.2721,709650.79674854,0
+BYD.US,D,20050510,000000,53.051,53.0977,51.2575,51.429,567822.30945754,0
+BYD.US,D,20050511,000000,51.554,52.125,50.1759,51.9426,636871.55670871,0
+BYD.US,D,20050512,000000,51.7503,51.9426,50.2543,50.4942,750705.93370845,0
+BYD.US,D,20050513,000000,50.4942,50.7747,48.7086,49.8487,1003360.9995958,0
+BYD.US,D,20050516,000000,49.8101,51.0732,49.6465,50.9562,615618.26356367,0
+BYD.US,D,20050517,000000,50.7361,51.0434,50.1561,50.9264,552065.15766068,0
+BYD.US,D,20050518,000000,51.219,53.4833,51.0236,53.1958,1293026.5104249,0
+BYD.US,D,20050519,000000,53.1958,53.7738,52.7903,53.5318,739819.5594066,0
+BYD.US,D,20050520,000000,53.4931,53.5318,52.8101,53.1374,534752.66544193,0
+BYD.US,D,20050523,000000,53.3801,53.7738,52.3759,53.5131,737747.78948016,0
+BYD.US,D,20050524,000000,53.0322,53.4278,52.2024,52.5682,582648.47603429,0
+BYD.US,D,20050525,000000,52.3273,52.4136,51.1803,51.3161,710997.34633559,0
+BYD.US,D,20050526,000000,51.3161,51.9426,51.3161,51.788,674089.78383407,0
+BYD.US,D,20050527,000000,51.6026,52.2212,51.6026,51.8346,422058.06449714,0
+BYD.US,D,20050531,000000,51.8346,52.1835,50.9264,50.9859,876568.47836775,0
+BYD.US,D,20050601,000000,51.1217,52.7327,50.8817,52.357,1291883.7084159,0
+BYD.US,D,20050602,000000,52.5097,54.0167,52.2411,53.862,935659.31058303,0
+BYD.US,D,20050603,000000,54.4401,54.9784,53.282,53.5903,930995.30662011,0
+BYD.US,D,20050606,000000,53.8422,53.872,52.8864,53.5318,559323.41296284,0
+BYD.US,D,20050607,000000,53.6787,54.7375,53.3018,53.4,559736.96002702,0
+BYD.US,D,20050608,000000,53.4,53.9086,52.481,52.5682,397589.19076522,0
+BYD.US,D,20050609,000000,52.3273,53.7451,51.8643,53.7351,464044.18667715,0
+BYD.US,D,20050610,000000,54.1318,54.3231,52.8002,53.292,484882.92410661,0
+BYD.US,D,20050613,000000,53.3415,53.4644,52.6267,52.943,252965.73051115,0
+BYD.US,D,20050614,000000,53.051,53.9284,52.7625,53.6102,724576.81981153,0
+BYD.US,D,20050615,000000,53.8521,53.9671,52.5682,53.1671,542006.88613858,0
+BYD.US,D,20050616,000000,53.0977,53.1471,52.714,53.0977,485404.39686805,0
+BYD.US,D,20050617,000000,53.0977,53.2443,52.1835,52.5781,844116.1289943,0
+BYD.US,D,20050620,000000,52.0953,52.5682,51.9783,52.2411,455647.16397142,0
+BYD.US,D,20050621,000000,52.017,52.0656,50.503,51.0732,1192981.4063874,0
+BYD.US,D,20050622,000000,51.1217,51.6026,50.7449,51.3359,505826.5612792,0
+BYD.US,D,20050623,000000,51.1406,51.5737,48.8265,49.5692,742618.56697518,0
+BYD.US,D,20050624,000000,48.9912,50.7649,48.4995,50.1561,1971676.4071303,0
+BYD.US,D,20050627,000000,49.7714,50.1174,48.778,49.2599,860391.72759844,0
+BYD.US,D,20050628,000000,49.1736,50.3504,49.1438,50.2641,504685.77657287,0
+BYD.US,D,20050629,000000,50.503,50.6399,50.0223,50.2641,494630.53100489,0
+BYD.US,D,20050630,000000,50.3603,50.6399,49.3183,49.3183,371568.00256554,0
+BYD.US,D,20050701,000000,49.3183,49.8983,49.1538,49.5007,259912.3125381,0
+BYD.US,D,20050705,000000,49.1934,50.3504,49.0259,50.1859,420710.50625873,0
+BYD.US,D,20050706,000000,50.1859,50.7449,49.4909,50.2156,441758.03452303,0
+BYD.US,D,20050707,000000,49.1934,50.2641,49.1339,50.2543,416874.60507555,0
+BYD.US,D,20050708,000000,50.1075,51.0732,49.7714,50.976,544911.80210164,0
+BYD.US,D,20050711,000000,51.1217,52.1924,50.9264,51.3716,883822.69906439,0
+BYD.US,D,20050712,000000,51.1306,51.4013,50.5814,51.1603,616552.2747379,0
+BYD.US,D,20050713,000000,50.976,51.2674,50.1859,50.399,451188.92488923,0
+BYD.US,D,20050714,000000,50.6399,50.9959,49.6842,50.0123,477835.47694206,0
+BYD.US,D,20050715,000000,49.8686,50.4169,49.8389,50.0986,300345.11159897,0
+BYD.US,D,20050718,000000,50.0599,50.6697,49.8785,50.0699,298996.54470917,0
+BYD.US,D,20050719,000000,50.39,51.554,50.1759,51.1603,665174.31432104,0
+BYD.US,D,20050720,000000,51.0335,52.1835,50.6597,51.8742,781080.46124722,0
+BYD.US,D,20050721,000000,52.3183,53.0411,51.3616,51.7979,589906.73133644,0
+BYD.US,D,20050722,000000,52.125,53.0024,51.8167,51.9714,691091.61142898,0
+BYD.US,D,20050725,000000,52.5197,52.943,51.6521,51.8444,612506.57406852,0
+BYD.US,D,20050726,000000,52.0368,52.9529,51.6918,52.8766,619866.70315965,0
+BYD.US,D,20050727,000000,52.0556,52.0556,48.4697,48.8563,3302855.1558548,0
+BYD.US,D,20050728,000000,50.0123,51.4876,49.8686,51.0057,1778117.216715,0
+BYD.US,D,20050729,000000,50.976,51.1118,50.2056,50.5814,560773.85364161,0
+BYD.US,D,20050801,000000,50.5329,50.7064,49.3857,49.5106,647860.8134509,0
+BYD.US,D,20050802,000000,49.5206,50.0986,49.1438,50.0986,492971.29949127,0
+BYD.US,D,20050803,000000,50.0699,50.3802,49.7615,50.0787,829808.40922483,0
+BYD.US,D,20050804,000000,49.2896,49.4909,48.5649,49.0159,701875.10329048,0
+BYD.US,D,20050805,000000,48.4697,49.0457,47.1194,48.0741,836443.31797658,0
+BYD.US,D,20050808,000000,48.1495,48.6699,47.863,48.2862,722712.83206856,0
+BYD.US,D,20050809,000000,48.3239,48.9633,48.3239,48.66,606081.464803,0
+BYD.US,D,20050810,000000,48.7086,49.4819,48.4013,49.2399,867754.8826437,0
+BYD.US,D,20050811,000000,49.1438,49.1438,48.1306,48.4013,479494.70845569,0
+BYD.US,D,20050812,000000,48.2763,48.2763,47.1194,47.9392,689847.94428229,0
+BYD.US,D,20050815,000000,47.7449,47.8243,47.1947,47.7648,501991.6687474,0
+BYD.US,D,20050816,000000,47.6963,47.8243,47.3692,47.6577,503857.67379312,0
+BYD.US,D,20050817,000000,47.6478,49.4234,47.5546,49.3957,1146741.8013545,0
+BYD.US,D,20050818,000000,49.2033,49.2033,48.3536,48.6412,759619.38591871,0
+BYD.US,D,20050819,000000,48.7582,48.7582,47.9958,48.0453,525007.0758464,0
+BYD.US,D,20050822,000000,48.1306,48.9912,47.1947,47.7549,627850.1788012,0
+BYD.US,D,20050823,000000,48.2288,48.4211,46.5879,46.8397,833334.65443554,0
+BYD.US,D,20050824,000000,46.6851,47.3205,46.4055,46.8199,578708.68375939,0
+BYD.US,D,20050825,000000,45.1901,47.0232,45.1801,46.5205,1497988.5046465,0
+BYD.US,D,20050826,000000,46.6365,46.6365,45.6252,46.0972,746143.80353451,0
+BYD.US,D,20050829,000000,45.0751,46.0575,44.8798,45.9019,818509.49651017,0
+BYD.US,D,20050830,000000,45.6252,45.9802,43.6385,44.8995,1378349.3389775,0
+BYD.US,D,20050831,000000,44.4167,45.0454,43.8557,44.8798,1118749.708366,0
+BYD.US,D,20050901,000000,44.8995,45.4695,43.6186,43.687,1085985.6857173,0
+BYD.US,D,20050902,000000,43.579,44.5426,43.1725,44.4167,854690.83002094,0
+BYD.US,D,20050906,000000,44.4078,44.9868,43.8377,44.737,537550.66435914,0
+BYD.US,D,20050907,000000,44.5615,47.0132,44.5426,46.4809,999731.87194469,0
+BYD.US,D,20050908,000000,46.3471,46.9061,45.9119,46.3758,660301.51952327,0
+BYD.US,D,20050909,000000,46.4332,46.5592,45.8265,45.9406,723956.49921525,0
+BYD.US,D,20050912,000000,45.7482,45.7482,44.2651,44.7568,936076.89225272,0
+BYD.US,D,20050913,000000,44.3682,44.3682,43.2121,43.6285,1160944.6213808,0
+BYD.US,D,20050914,000000,43.697,44.1114,42.2197,42.307,1303496.3117085,0
+BYD.US,D,20050915,000000,42.4398,42.7214,42.1503,42.4586,1083705.1249561,0
+BYD.US,D,20050916,000000,42.307,42.6331,41.4286,41.7161,1858049.812314,0
+BYD.US,D,20050919,000000,41.8222,42.6331,41.5238,41.9867,1358650.3776031,0
+BYD.US,D,20050920,000000,41.9778,42.2396,39.5845,39.6034,2039167.2880054,0
+BYD.US,D,20050921,000000,39.5935,39.5935,37.6671,38.5823,2723627.0166367,0
+BYD.US,D,20050922,000000,38.7736,40.5095,38.6417,39.8849,1716637.8980413,0
+BYD.US,D,20050923,000000,41.0797,43.115,40.9923,42.5847,2798790.7085296,0
+BYD.US,D,20050926,000000,42.5847,43.1547,41.1579,41.5238,949655.35707728,0
+BYD.US,D,20050927,000000,41.6694,41.7161,39.9246,40.9656,766462.07685393,0
+BYD.US,D,20050928,000000,41.2056,41.8123,40.9736,41.5436,653666.61077153,0
+BYD.US,D,20050929,000000,41.38,41.4574,40.4997,40.9656,675126.67744866,0
+BYD.US,D,20050930,000000,40.7544,41.9967,40.4253,41.5932,719708.05961928,0
+BYD.US,D,20051003,000000,41.3503,41.8618,40.2726,40.7049,607324.12329831,0
+BYD.US,D,20051004,000000,40.7049,41.5733,40.6266,40.7544,450671.4867333,0
+BYD.US,D,20051005,000000,40.5095,40.6653,39.6034,40.0386,630649.18636977,0
+BYD.US,D,20051006,000000,40.2329,40.463,38.2263,38.7459,851268.47590195,0
+BYD.US,D,20051007,000000,39.3645,39.6034,38.3889,38.5633,926122.51182235,0
+BYD.US,D,20051010,000000,38.6605,38.9392,37.7246,37.8862,609499.78431647,0
+BYD.US,D,20051011,000000,37.9646,38.5823,37.7148,38.1499,720018.72424311,0
+BYD.US,D,20051012,000000,38.0042,38.6417,36.5389,37.0792,794041.63142962,0
+BYD.US,D,20051013,000000,36.8343,36.9533,36.0184,36.9533,689121.71529153,0
+BYD.US,D,20051014,000000,37.2319,38.4563,37.2319,38.0528,842354.0150403,0
+BYD.US,D,20051017,000000,37.9546,39.1603,37.5224,38.7269,772890.21207358,0
+BYD.US,D,20051018,000000,39.065,39.0739,36.3356,36.5289,1379178.4504087,0
+BYD.US,D,20051019,000000,36.8938,38.7933,36.6906,38.5446,1489073.0351335,0
+BYD.US,D,20051020,000000,39.6421,40.3677,39.1116,39.3645,1519138.9153512,0
+BYD.US,D,20051021,000000,39.8463,40.8883,39.7402,40.2806,1038608.3219322,0
+BYD.US,D,20051024,000000,40.7445,41.9867,40.685,41.7944,1175044.5589669,0
+BYD.US,D,20051025,000000,41.7944,41.7944,40.223,40.443,822757.93610615,0
+BYD.US,D,20051026,000000,39.5469,39.5469,38.2719,38.8132,1456415.9295307,0
+BYD.US,D,20051027,000000,37.7612,37.9646,36.7967,36.8065,1288358.4718567,0
+BYD.US,D,20051028,000000,37.1922,38.3602,37.0019,38.2907,786886.25856783,0
+BYD.US,D,20051031,000000,38.6318,40.2527,38.5823,39.7868,1652151.7896154,0
+BYD.US,D,20051101,000000,40.0286,40.4907,39.3743,40.097,836651.10016004,0
+BYD.US,D,20051102,000000,39.9047,41.5436,39.7303,40.8982,967697.10424092,0
+BYD.US,D,20051103,000000,41.38,42.874,41.1579,41.6407,1591815.2729506,0
+BYD.US,D,20051104,000000,44.8044,45.8464,43.8377,45.2575,3775918.7031367,0
+BYD.US,D,20051107,000000,45.4695,46.2886,44.6101,46.0288,1123621.4945124,0
+BYD.US,D,20051108,000000,46.0288,46.0288,44.3682,44.4751,1211123.0100373,0
+BYD.US,D,20051109,000000,44.9779,45.5955,44.5615,44.9779,946131.12916933,0
+BYD.US,D,20051110,000000,44.968,46.6177,44.6894,46.3272,736087.54931516,0
+BYD.US,D,20051111,000000,46.3272,46.5879,45.6431,46.2032,358195.30262171,0
+BYD.US,D,20051114,000000,47.1194,47.1194,45.7304,45.9217,597784.2985835,0
+BYD.US,D,20051115,000000,45.7204,45.8365,45.1801,45.2377,532574.98712101,0
+BYD.US,D,20051116,000000,45.4398,45.5757,44.5238,44.8995,537134.09134082,0
+BYD.US,D,20051117,000000,45.1901,45.8365,45.1702,45.8365,449324.93714626,0
+BYD.US,D,20051118,000000,45.9306,45.9604,45.0651,45.7581,456478.2927053,0
+BYD.US,D,20051121,000000,45.9119,46.8487,45.6629,46.7525,503130.43615098,0
+BYD.US,D,20051122,000000,46.6465,47.3008,46.2974,47.2631,417393.05188285,0
+BYD.US,D,20051123,000000,47.2631,48.8078,47.2244,48.1306,802229.86330051,0
+BYD.US,D,20051125,000000,48.1306,48.4013,47.8143,48.2675,183191.2629206,0
+BYD.US,D,20051128,000000,48.7186,48.7978,47.3782,47.6765,612299.80053643,0
+BYD.US,D,20051129,000000,47.8728,48.2763,46.9935,47.3295,447045.38503636,0
+BYD.US,D,20051130,000000,47.4079,48.2188,46.5791,46.6662,531641.98459816,0
+BYD.US,D,20051201,000000,47.0519,48.2862,47.0421,48.1306,562018.52943968,0
+BYD.US,D,20051202,000000,48.3736,48.7086,47.6081,48.0929,606390.11212408,0
+BYD.US,D,20051205,000000,47.9392,48.0453,46.6662,46.8397,596955.18715238,0
+BYD.US,D,20051206,000000,47.0321,47.3782,46.1071,46.2499,699180.99546501,0
+BYD.US,D,20051207,000000,46.0089,46.5691,45.5955,45.8365,511011.02935216,0
+BYD.US,D,20051208,000000,45.9306,46.2697,45.2753,45.5182,439475.45645901,0
+BYD.US,D,20051209,000000,45.7006,45.7006,44.8044,45.3724,498776.08816051,0
+BYD.US,D,20051212,000000,45.7581,45.7868,44.958,45.2852,564610.76347616,0
+BYD.US,D,20051213,000000,45.2,45.5282,43.6583,44.3682,955255.3895172,0
+BYD.US,D,20051214,000000,44.3028,44.6695,43.7723,44.5338,612923.14708683,0
+BYD.US,D,20051215,000000,44.5148,44.8321,43.8477,44.378,399458.22176507,0
+BYD.US,D,20051216,000000,44.3682,44.6993,43.5007,43.687,525628.40509406,0
+BYD.US,D,20051219,000000,43.4907,43.9538,42.7601,42.884,662375.30675246,0
+BYD.US,D,20051220,000000,42.9317,43.5493,42.9217,43.2121,574770.90878725,0
+BYD.US,D,20051221,000000,43.2914,45.5757,43.2914,45.5092,1212574.4593674,0
+BYD.US,D,20051222,000000,45.4795,45.4895,44.6101,44.968,1011859.8960905,0
+BYD.US,D,20051223,000000,45.1415,45.8068,44.958,45.6252,435538.69013823,0
+BYD.US,D,20051227,000000,45.7204,46.2122,45.6352,45.7581,623914.4211318,0
+BYD.US,D,20051228,000000,46.1071,46.4532,45.7482,45.8265,432528.87443206,0
+BYD.US,D,20051229,000000,45.9802,46.6941,45.8165,46.1269,292878.06546197,0
+BYD.US,D,20051230,000000,45.8365,46.3173,45.7482,45.9703,456478.2927053,0
+BYD.US,D,20060103,000000,46.2598,47.1015,45.5282,46.6851,909949.79565856,0
+BYD.US,D,20060104,000000,45.2377,45.6719,44.2561,44.4564,2105416.5190366,0
+BYD.US,D,20060105,000000,45.0938,46.2032,45.0354,45.6531,1253629.5963273,0
+BYD.US,D,20060106,000000,46.2311,46.9835,45.8632,46.2032,822757.93610615,0
+BYD.US,D,20060109,000000,44.851,45.8165,44.6398,44.6398,1498092.3957383,0
+BYD.US,D,20060110,000000,44.3483,44.5525,43.8844,44.3682,807620.09625419,0
+BYD.US,D,20060111,000000,44.274,44.6795,44.1204,44.378,724994.40148122,0
+BYD.US,D,20060112,000000,44.0915,44.0915,42.8453,43.1646,1116469.1476047,0
+BYD.US,D,20060113,000000,43.0853,43.7822,42.9317,43.2717,478976.26164839,0
+BYD.US,D,20060117,000000,42.9317,43.1646,42.2,42.3903,563263.20523774,0
+BYD.US,D,20060118,000000,42.2,42.9614,41.7161,42.653,494008.19310586,0
+BYD.US,D,20060119,000000,42.7214,43.2914,42.4963,42.7026,432321.09224858,0
+BYD.US,D,20060120,000000,42.5063,43.1348,42.0254,42.1226,453678.27648534,0
+BYD.US,D,20060123,000000,42.1226,42.1701,41.8519,42.0164,576533.02274123,0
+BYD.US,D,20060124,000000,42.1126,43.8645,41.9867,43.5493,818195.80593221,0
+BYD.US,D,20060125,000000,43.579,43.8844,43.3381,43.471,337355.55654086,0
+BYD.US,D,20060126,000000,43.4323,44.0915,43.4144,43.9626,368667.12120798,0
+BYD.US,D,20060127,000000,44.2065,44.6597,43.8377,44.505,752053.49194687,0
+BYD.US,D,20060130,000000,44.3682,44.7469,43.579,44.2264,536930.34376285,0
+BYD.US,D,20060131,000000,44.2264,44.2264,43.2121,43.5988,625882.29996649,0
+BYD.US,D,20060201,000000,43.5691,44.2928,43.4907,44.0717,433253.08612006,0
+BYD.US,D,20060202,000000,43.8844,44.3682,43.451,44.2828,447045.38503636,0
+BYD.US,D,20060203,000000,44.1887,44.3295,43.3768,43.5493,455234.62555862,0
+BYD.US,D,20060206,000000,43.4045,43.6484,42.5162,42.5657,659988.8375967,0
+BYD.US,D,20060207,000000,42.536,42.9614,42.3447,42.6827,613232.80305929,0
+BYD.US,D,20060208,000000,42.4101,43.5007,42.18,43.115,740440.88865425,0
+BYD.US,D,20060209,000000,43.3569,44.5615,43.3569,43.7822,1122791.3744299,0
+BYD.US,D,20060210,000000,45.8165,45.8165,42.874,43.1348,2206084.9696246,0
+BYD.US,D,20060213,000000,43.105,43.4045,42.0829,42.4865,1182817.2264708,0
+BYD.US,D,20060214,000000,42.4586,42.4586,41.949,42.2,751949.60085514,0
+BYD.US,D,20060215,000000,42.0067,42.4398,41.4474,42.42,961370.84281026,0
+BYD.US,D,20060216,000000,42.4865,42.4865,41.6407,41.8618,821099.7132439,0
+BYD.US,D,20060217,000000,41.8618,41.8618,40.8307,41.1094,1214024.9000463,0
+BYD.US,D,20060221,000000,40.9081,40.918,40.0286,40.1734,1250311.1333001,0
+BYD.US,D,20060222,000000,40.1834,40.9923,40.1834,40.6453,1359585.3974287,0
+BYD.US,D,20060223,000000,40.6166,41.2253,40.3777,41.148,571453.45441137,0
+BYD.US,D,20060224,000000,41.041,41.4197,40.9656,41.4197,960957.29574608,0
+BYD.US,D,20060227,000000,41.6596,42.0731,41.3116,41.7746,1039852.9977304,0
+BYD.US,D,20060228,000000,41.8222,42.2793,41.7161,42.18,959196.19044347,0
+BYD.US,D,20060301,000000,42.3903,42.5657,42.1028,42.3903,795182.41613596,0
+BYD.US,D,20060302,000000,42.3546,42.3546,40.9923,41.2442,925189.5092995,0
+BYD.US,D,20060303,000000,41.2253,41.725,40.9923,41.041,332379.87930274,0
+BYD.US,D,20060306,000000,41.041,41.7547,41.022,41.4197,764804.86264306,0
+BYD.US,D,20060307,000000,41.2829,41.6884,41.2829,41.4762,537966.22872607,0
+BYD.US,D,20060308,000000,41.4097,41.8222,41.3116,41.7071,671082.99408201,0
+BYD.US,D,20060309,000000,42.0067,43.3381,41.9293,42.9414,1465539.1812272,0
+BYD.US,D,20060310,000000,42.874,43.6583,42.7799,43.4808,1079559.5678006,0
+BYD.US,D,20060313,000000,43.5988,44.4951,43.5988,44.1788,1246477.2494197,0
+BYD.US,D,20060314,000000,44.1967,44.8134,44.0519,44.6101,980864.03930406,0
+BYD.US,D,20060315,000000,44.5426,45.2277,44.5338,45.1415,825867.60829855,0
+BYD.US,D,20060316,000000,45.2277,45.2753,44.8411,45.0254,850127.69119562,0
+BYD.US,D,20060317,000000,44.851,45.2277,44.5902,45.0938,855519.94145206,0
+BYD.US,D,20060320,000000,45.0454,45.5282,44.7944,44.851,1077175.1159474,0
+BYD.US,D,20060321,000000,44.8044,45.5092,44.4564,44.6795,594675.63504248,0
+BYD.US,D,20060322,000000,44.4654,45.3239,44.3028,45.2178,577154.35198888,0
+BYD.US,D,20060323,000000,45.0938,45.1127,44.2828,44.8608,447663.68832988,0
+BYD.US,D,20060324,000000,44.7865,45.1227,44.4564,44.6299,519821.59912207,0
+BYD.US,D,20060327,000000,44.5338,45.0552,44.0915,44.9967,396137.74143507,0
+BYD.US,D,20060328,000000,44.9967,47.1848,44.8044,46.6752,1866551.7347628,0
+BYD.US,D,20060329,000000,46.7328,47.7152,46.7328,47.4574,875216.88552381,0
+BYD.US,D,20060330,000000,47.6478,48.4211,47.3692,48.3913,1236730.6511727,0
+BYD.US,D,20060331,000000,48.2288,48.9247,48.0355,48.1693,1143631.1205107,0
+BYD.US,D,20060403,000000,48.4211,50.1462,48.199,48.8078,1745252.3289288,0
+BYD.US,D,20060404,000000,49.0457,49.1736,47.9759,48.4112,951003.92396708,0
+BYD.US,D,20060405,000000,48.2288,49.3381,48.1306,48.4895,911401.24498871,0
+BYD.US,D,20060406,000000,48.8078,50.3802,48.8078,50.3405,1078627.573929,0
+BYD.US,D,20060407,000000,50.503,50.6399,48.7582,49.0259,724163.27274735,0
+BYD.US,D,20060410,000000,48.8365,49.0755,47.863,48.1128,825557.9523261,0
+BYD.US,D,20060411,000000,48.0255,48.9723,47.5358,47.9759,619972.61155414,0
+BYD.US,D,20060412,000000,47.9195,48.5093,47.8897,48.3042,417807.60759841,0
+BYD.US,D,20060413,000000,48.083,48.7582,47.7549,48.4112,273076.2216471,0
+BYD.US,D,20060417,000000,48.5192,49.2896,48.2188,48.7284,540244.7721846,0
+BYD.US,D,20060418,000000,48.8078,49.9935,48.7086,49.6743,940945.65244499,0
+BYD.US,D,20060419,000000,49.6743,50.63,49.6743,50.3504,1316353.5907991,0
+BYD.US,D,20060420,000000,50.3504,51.546,50.2156,51.4113,1162293.1882707,0
+BYD.US,D,20060421,000000,51.3616,51.8544,51.0236,51.6324,1128908.8450258,0
+BYD.US,D,20060424,000000,51.6324,52.1737,50.7449,52.0953,1339055.3073202,0
+BYD.US,D,20060425,000000,52.7625,52.7804,50.9264,50.9363,1815128.6703084,0
+BYD.US,D,20060426,000000,49.1934,49.578,48.2485,48.5649,3886332.7433203,0
+BYD.US,D,20060427,000000,48.2763,48.9336,47.7449,48.5381,1189558.0436171,0
+BYD.US,D,20060428,000000,48.6888,48.8078,47.8341,48.0543,954838.81649888,0
+BYD.US,D,20060501,000000,48.1306,48.6312,47.2631,47.4376,1166748.4013987,0
+BYD.US,D,20060502,000000,47.9859,48.1306,47.4574,47.6865,816020.14491405,0
+BYD.US,D,20060503,000000,47.5546,47.6379,47.0519,47.4276,749772.93118559,0
+BYD.US,D,20060504,000000,47.2542,47.7846,46.8002,47.7152,915237.14617188,0
+BYD.US,D,20060505,000000,47.9859,48.0741,47.1659,47.6666,641639.45176336,0
+BYD.US,D,20060508,000000,47.6478,48.5649,47.6478,48.2089,695343.07697909,0
+BYD.US,D,20060509,000000,48.0355,48.5192,47.8897,48.0642,558284.5020455,0
+BYD.US,D,20060510,000000,47.7449,49.8487,47.3692,48.8563,1959444.4918927,0
+BYD.US,D,20060511,000000,48.6699,48.8078,47.7449,48.3636,928508.98097811,0
+BYD.US,D,20060512,000000,48.1306,48.1306,46.8199,47.5546,1173281.4363616,0
+BYD.US,D,20060515,000000,47.3295,47.7449,46.2399,46.6465,891804.15740318,0
+BYD.US,D,20060516,000000,46.8199,46.9935,45.9019,46.2122,915027.34668565,0
+BYD.US,D,20060517,000000,45.6719,45.8165,44.8798,45.2852,801299.88673177,0
+BYD.US,D,20060518,000000,45.4398,45.8265,44.0618,44.3215,622044.38148058,0
+BYD.US,D,20060519,000000,44.6894,45.6629,44.1967,45.2852,1030106.3994834,0
+BYD.US,D,20060522,000000,44.9967,44.9967,43.461,44.5813,671186.88517374,0
+BYD.US,D,20060523,000000,44.9194,45.4211,43.2815,43.2815,923425.37804276,0
+BYD.US,D,20060524,000000,43.3381,43.5591,42.5847,43.0476,1242432.5574017,0
+BYD.US,D,20060525,000000,43.3381,43.8744,42.874,43.8477,759102.95641417,0
+BYD.US,D,20060526,000000,43.9338,44.5426,43.3569,44.032,1012067.6782739,0
+BYD.US,D,20060530,000000,43.8377,43.8844,42.2,42.6927,1123308.8125858,0
+BYD.US,D,20060531,000000,43.0188,44.0915,42.9217,43.4045,1023160.8261079,0
+BYD.US,D,20060601,000000,43.3381,43.4323,42.5847,42.9712,996828.97328439,0
+BYD.US,D,20060602,000000,43.0763,43.2617,42.1603,42.7501,748216.58211232,0
+BYD.US,D,20060605,000000,42.4398,42.77,41.1768,41.38,1192151.286305,0
+BYD.US,D,20060606,000000,41.6694,41.8321,40.7544,41.0797,1062763.5050862,0
+BYD.US,D,20060607,000000,41.1579,41.842,40.7743,40.801,557456.39926575,0
+BYD.US,D,20060608,000000,40.3489,40.5095,39.4716,40.2527,1078834.3474611,0
+BYD.US,D,20060609,000000,40.4163,41.2343,40.1834,40.2894,869825.64391876,0
+BYD.US,D,20060612,000000,40.2894,40.4163,39.4219,39.4903,617380.37751765,0
+BYD.US,D,20060613,000000,39.2574,39.7967,38.5446,38.7359,1062557.7402056,0
+BYD.US,D,20060614,000000,38.7359,39.1216,38.263,38.8231,1125071.9351912,0
+BYD.US,D,20060615,000000,38.9689,40.1734,38.8727,39.7303,1011445.3403748,0
+BYD.US,D,20060616,000000,39.6816,39.7769,38.7269,38.8132,608048.33498632,0
+BYD.US,D,20060619,000000,38.9887,39.2088,37.7148,38.0141,923944.83350143,0
+BYD.US,D,20060620,000000,38.1102,39.1691,37.8099,38.4662,702703.20607023,0
+BYD.US,D,20060621,000000,38.3602,39.0175,38.0726,38.6695,1043687.8902621,0
+BYD.US,D,20060622,000000,38.5356,39.1603,38.1014,38.7556,884652.81914689,0
+BYD.US,D,20060623,000000,38.7736,39.3446,38.6695,38.9203,445072.46294478,0
+BYD.US,D,20060626,000000,38.6318,38.959,38.0042,38.2353,794455.17849382,0
+BYD.US,D,20060627,000000,38.0528,38.0528,36.413,36.6252,1571492.9650257,0
+BYD.US,D,20060628,000000,36.6539,37.5699,36.2959,37.4738,1400639.5257372,0
+BYD.US,D,20060629,000000,37.5224,38.843,37.4738,38.843,993199.84563331,0
+BYD.US,D,20060630,000000,38.9689,39.3059,38.1499,38.9292,891494.50143073,0
+BYD.US,D,20060703,000000,38.7269,38.7459,38.1014,38.4762,710167.2262531,0
+BYD.US,D,20060705,000000,38.1202,38.1986,37.5699,37.9546,726445.85081137,0
+BYD.US,D,20060706,000000,37.9646,38.8628,37.6761,38.3006,1332834.954284,0
+BYD.US,D,20060707,000000,38.1986,38.2263,36.8641,37.1545,1314382.6860104,0
+BYD.US,D,20060710,000000,37.4342,38.3403,36.8255,37.0019,1045659.8037024,0
+BYD.US,D,20060711,000000,36.8938,37.7148,36.413,37.6086,1571184.3177047,0
+BYD.US,D,20060712,000000,37.5025,37.9448,36.5855,36.7491,1377311.4367116,0
+BYD.US,D,20060713,000000,36.5389,36.5955,35.2748,35.4474,1181366.785792,0
+BYD.US,D,20060714,000000,35.3125,35.4474,34.5302,34.7245,1140313.6661348,0
+BYD.US,D,20060717,000000,35.1102,36.5289,35.0805,36.0858,1613792.7777837,0
+BYD.US,D,20060718,000000,36.2762,36.6826,35.3799,35.8815,866614.09793738,0
+BYD.US,D,20060719,000000,35.8221,36.9821,35.5445,36.8165,987703.70428514,0
+BYD.US,D,20060720,000000,36.7688,36.8442,35.1301,35.1588,1174111.556444,0
+BYD.US,D,20060721,000000,35.0022,35.0022,34.0574,34.5302,1294165.2778286,0
+BYD.US,D,20060724,000000,34.7245,35.718,34.7245,35.3987,1090030.3777353,0
+BYD.US,D,20060725,000000,34.1952,35.4949,33.519,35.1984,1665317.7160272,0
+BYD.US,D,20060726,000000,32.8418,33.7213,32.7357,32.9877,3554471.3108248,0
+BYD.US,D,20060727,000000,33.3434,33.7411,32.2361,32.3987,1700877.7202902,0
+BYD.US,D,20060728,000000,32.6416,33.9532,32.594,33.4695,1776769.6584767,0
+BYD.US,D,20060731,000000,33.3237,33.3237,32.2639,32.3501,1510223.4458382,0
+BYD.US,D,20060801,000000,32.3125,33.1443,31.9258,32.8319,2371029.7291522,0
+BYD.US,D,20060802,000000,33.4695,35.2084,33.3821,34.2427,5805964.7567484,0
+BYD.US,D,20060803,000000,33.9919,34.2229,33.2771,33.9821,2073484.6337731,0
+BYD.US,D,20060804,000000,34.2914,34.792,33.8195,34.1654,1172350.4511415,0
+BYD.US,D,20060807,000000,33.9235,33.9532,33.2493,33.3911,1049493.6875827,0
+BYD.US,D,20060808,000000,33.5676,34.213,33.3434,33.7114,1190905.6018554,0
+BYD.US,D,20060809,000000,33.7897,34.1455,33.3821,33.8273,1909266.1032363,0
+BYD.US,D,20060810,000000,33.5864,34.7147,33.2692,34.4628,1619495.692664,0
+BYD.US,D,20060811,000000,34.5788,34.6374,34.3291,34.5302,1396284.1690954,0
+BYD.US,D,20060814,000000,34.7722,35.1102,34.3201,34.3677,850958.8199295,0
+BYD.US,D,20060815,000000,34.782,35.5732,34.6771,35.4474,986045.48142289,0
+BYD.US,D,20060816,000000,35.6426,35.9599,35.4374,35.8023,1002323.0973298,0
+BYD.US,D,20060817,000000,35.4949,36.6052,35.4474,36.2959,938768.98277543,0
+BYD.US,D,20060818,000000,36.2465,36.2959,35.6328,35.8618,536411.89695556,0
+BYD.US,D,20060821,000000,35.5831,35.7636,35.2848,35.6031,411481.34616774,0
+BYD.US,D,20060822,000000,35.6992,35.9698,35.2658,35.37,729346.73216893,0
+BYD.US,D,20060823,000000,35.2361,35.4275,34.56,34.7335,945821.47319687,0
+BYD.US,D,20060824,000000,34.8684,35.0508,33.7411,33.8363,1754790.1363409,0
+BYD.US,D,20060825,000000,33.6915,34.2329,33.529,34.0961,957742.72381056,0
+BYD.US,D,20060828,000000,34.0018,34.5987,33.9434,34.1357,597162.96933585,0
+BYD.US,D,20060829,000000,34.2427,34.4529,33.9721,34.2329,584308.71619929,0
+BYD.US,D,20060830,000000,34.4162,34.8207,33.3237,34.1555,650659.82101948,0
+BYD.US,D,20060831,000000,34.1455,35.0121,34.1455,34.8782,626711.41139763,0
+BYD.US,D,20060901,000000,34.9368,35.3025,34.3965,34.4807,550509.8172388,0
+BYD.US,D,20060905,000000,34.7245,34.9179,34.5501,34.6284,429419.20223966,0
+BYD.US,D,20060906,000000,34.4807,34.8009,33.9919,34.0772,586381.4947771,0
+BYD.US,D,20060907,000000,33.8551,34.0772,33.5676,33.9037,1342580.5438796,0
+BYD.US,D,20060908,000000,33.875,34.0098,33.1898,33.3534,1409970.5596172,0
+BYD.US,D,20060911,000000,33.1145,33.1998,32.7001,32.7734,1832959.6093344,0
+BYD.US,D,20060912,000000,32.6118,34.0861,32.603,34.0673,1560400.8258432,0
+BYD.US,D,20060913,000000,33.7609,34.0375,33.6241,33.8452,770197.11289949,0
+BYD.US,D,20060914,000000,33.7609,34.6086,33.644,34.1258,926745.85837276,0
+BYD.US,D,20060915,000000,34.3201,35.4949,34.3201,35.2461,1615451.000646,0
+BYD.US,D,20060918,000000,35.1202,35.1787,34.5888,34.792,943539.90378421,0
+BYD.US,D,20060919,000000,34.7533,36.7491,34.5302,36.4418,5034732.767537,0
+BYD.US,D,20060920,000000,36.4318,37.0396,36.0184,36.8938,1322053.4797253,0
+BYD.US,D,20060921,000000,37.108,37.8288,36.1324,36.3634,1916520.323933,0
+BYD.US,D,20060922,000000,36.2178,36.2465,35.2461,35.4851,1820727.6940969,0
+BYD.US,D,20060925,000000,35.5346,36.3446,35.139,36.0759,1010098.7907879,0
+BYD.US,D,20060926,000000,35.9599,36.9335,35.6525,36.8542,1127664.1692277,0
+BYD.US,D,20060927,000000,36.7491,36.9335,36.2265,36.413,914820.57315357,0
+BYD.US,D,20060928,000000,36.4794,36.7688,35.9995,36.413,638943.32663514,0
+BYD.US,D,20060929,000000,36.7005,37.6573,36.7005,37.0792,1414738.4546718,0
+BYD.US,D,20061002,000000,38.843,40.8307,38.5545,39.1116,3811273.9511705,0
+BYD.US,D,20061003,000000,38.833,39.6232,38.3105,39.3059,1181263.9033517,0
+BYD.US,D,20061004,000000,39.4716,40.0286,39.1989,39.8661,1264513.9533264,0
+BYD.US,D,20061005,000000,39.6232,41.3602,39.5935,41.1768,1855561.4693692,0
+BYD.US,D,20061006,000000,40.9379,41.2343,40.3192,40.8684,1140831.1042909,0
+BYD.US,D,20061009,000000,40.463,41.1768,40.105,40.8506,1025028.8484563,0
+BYD.US,D,20061010,000000,40.801,40.801,40.2429,40.5194,1192151.286305,0
+BYD.US,D,20061011,000000,40.3677,40.4253,39.6619,39.8363,851477.26673679,0
+BYD.US,D,20061012,000000,40.0773,40.8783,40.0773,40.4997,779216.47350425,0
+BYD.US,D,20061013,000000,40.5095,40.7445,40.1932,40.463,1129426.2831817,0
+BYD.US,D,20061016,000000,40.223,40.3777,39.9147,40.2993,614790.16078392,0
+BYD.US,D,20061017,000000,39.9821,40.4163,39.1413,39.6332,1146015.5723638,0
+BYD.US,D,20061018,000000,39.875,40.1932,39.2088,39.5568,785331.92679732,0
+BYD.US,D,20061019,000000,39.5469,39.9524,38.9986,39.065,1005641.5603571,0
+BYD.US,D,20061020,000000,38.9689,39.768,38.6892,39.4032,864228.63743299,0
+BYD.US,D,20061023,000000,39.3248,39.875,39.0274,39.527,567202.99751264,0
+BYD.US,D,20061024,000000,39.413,39.9424,38.8915,39.1691,789998.95671437,0
+BYD.US,D,20061025,000000,38.9689,39.5845,38.1014,38.3403,1298209.9698466,0
+BYD.US,D,20061026,000000,36.9434,38.5733,36.7005,38.2818,2915838.6488135,0
+BYD.US,D,20061027,000000,38.0042,38.4365,37.7911,38.034,1774902.6447795,0
+BYD.US,D,20061030,000000,37.9546,38.2907,36.9434,38.0726,1396284.1690954,0
+BYD.US,D,20061031,000000,37.9448,38.4662,37.2884,38.0726,1080806.2609013,0
+BYD.US,D,20061101,000000,38.2907,39.0085,37.9051,37.9745,1319774.9362668,0
+BYD.US,D,20061102,000000,37.2497,38.1499,37.0396,37.6186,1009164.7796137,0
+BYD.US,D,20061103,000000,37.6958,38.1302,36.9434,37.1446,699386.76034573,0
+BYD.US,D,20061106,000000,37.4838,38.5633,37.3766,38.0726,757341.85111157,0
+BYD.US,D,20061107,000000,38.2084,38.5921,37.8962,38.4563,627540.52282874,0
+BYD.US,D,20061108,000000,38.1499,39.875,37.9646,39.7016,1749605.6682679,0
+BYD.US,D,20061109,000000,39.7402,41.1768,38.9203,39.1116,1885108.9027796,0
+BYD.US,D,20061110,000000,39.2187,39.296,38.6794,39.065,902795.43144814,0
+BYD.US,D,20061113,000000,38.9392,39.7303,38.843,39.3546,630962.87694773,0
+BYD.US,D,20061114,000000,39.3159,39.8849,38.6794,39.1413,1450299.4675862,0
+BYD.US,D,20061115,000000,39.0919,39.7769,38.9005,39.0919,1094279.8259827,0
+BYD.US,D,20061116,000000,39.2762,40.097,38.9788,39.8463,840073.45427903,0
+BYD.US,D,20061117,000000,39.6421,40.0188,39.3546,39.9424,615827.05439852,0
+BYD.US,D,20061120,000000,39.875,40.3966,39.8562,40.3489,878847.02182628,0
+BYD.US,D,20061121,000000,40.3192,40.9824,40.3192,40.6166,973812.557534,0
+BYD.US,D,20061122,000000,41.8618,43.1547,41.0895,41.4474,3132206.4727955,0
+BYD.US,D,20061124,000000,42.7303,43.0575,41.6596,41.7161,1802480.1820525,0
+BYD.US,D,20061127,000000,41.949,42.4299,40.8209,40.9923,1709485.5511336,0
+BYD.US,D,20061128,000000,40.801,41.1282,40.1932,40.685,2386683.9985087,0
+BYD.US,D,20061129,000000,40.918,41.2442,40.5978,41.0895,1175146.4327558,0
+BYD.US,D,20061130,000000,40.9923,41.041,40.5492,40.8506,846293.80731521,0
+BYD.US,D,20061201,000000,40.6653,40.801,40.2131,40.5095,1201895.8672491,0
+BYD.US,D,20061204,000000,43.1646,45.8632,42.4398,45.0454,5402154.2042955,0
+BYD.US,D,20061205,000000,45.0454,45.0938,44.0222,44.8798,1515303.014168,0
+BYD.US,D,20061206,000000,44.1302,45.2,44.1302,45.0651,941984.56336232,0
+BYD.US,D,20061207,000000,45.3338,45.3724,44.2363,45.0751,1115949.6921461,0
+BYD.US,D,20061208,000000,45.0156,45.4895,44.6795,45.2575,936800.09528935,0
+BYD.US,D,20061211,000000,45.2575,46.3955,45.1325,45.2575,1331075.8662842,0
+BYD.US,D,20061212,000000,45.5658,46.1071,44.388,44.6002,1206353.0976799,0
+BYD.US,D,20061213,000000,45.1415,45.3527,44.1302,44.737,1182301.8056177,0
+BYD.US,D,20061214,000000,44.7281,45.5092,44.5902,45.2178,735878.75848032,0
+BYD.US,D,20061215,000000,45.4111,45.4111,44.3117,44.3682,748942.81110309,0
+BYD.US,D,20061218,000000,44.8044,45.3338,44.6101,44.968,1126731.1667049,0
+BYD.US,D,20061219,000000,44.7568,44.8896,44.032,44.6002,903108.11337472,0
+BYD.US,D,20061220,000000,44.3979,44.8995,44.0519,44.378,608152.22607806,0
+BYD.US,D,20061221,000000,44.388,44.388,43.2023,43.6682,962823.30079178,0
+BYD.US,D,20061222,000000,43.4907,43.697,42.9127,43.2815,535168.22980887,0
+BYD.US,D,20061226,000000,43.1646,43.8844,42.8453,43.8011,469748.11020878,0
+BYD.US,D,20061227,000000,44.3215,44.5426,44.0817,44.4851,529154.65030479,0
+BYD.US,D,20061228,000000,44.274,44.505,43.9338,44.1302,477006.36551094,0
+BYD.US,D,20061229,000000,43.9338,44.1204,43.5493,43.7068,501057.65757317,0
+BYD.US,D,20070103,000000,43.9438,44.5426,43.7634,44.3215,1000974.53044,0
+BYD.US,D,20070104,000000,44.274,44.7944,43.5591,44.7082,923529.26913449,0
+BYD.US,D,20070105,000000,44.7082,45.2654,44.4167,44.7767,1622294.7002325,0
+BYD.US,D,20070108,000000,44.7082,45.3239,44.2828,44.8995,1055092.7113714,0
+BYD.US,D,20070109,000000,44.8995,45.3041,44.4654,44.8896,597060.08689549,0
+BYD.US,D,20070110,000000,44.8044,45.7304,44.62,45.4795,654807.39547786,0
+BYD.US,D,20070111,000000,45.5658,47.0718,45.0552,46.7228,1094279.8259827,0
+BYD.US,D,20070112,000000,46.5879,46.7228,45.7681,46.4729,777765.02417409,0
+BYD.US,D,20070116,000000,46.6465,47.4079,46.3272,46.9251,1023160.8261079,0
+BYD.US,D,20070117,000000,46.7328,46.9935,46.1171,46.3658,979409.56401978,0
+BYD.US,D,20070118,000000,46.3471,46.5691,45.4895,45.6629,928922.52804231,0
+BYD.US,D,20070119,000000,44.851,45.2852,44.2264,44.9868,1060483.9529763,0
+BYD.US,D,20070122,000000,44.9482,45.2475,44.5615,45.1415,787096.05805405,0
+BYD.US,D,20070123,000000,45.314,45.7968,45.1702,45.2,1032179.1780613,0
+BYD.US,D,20070124,000000,45.3338,46.1269,44.9779,46.0675,1178154.2311593,0
+BYD.US,D,20070125,000000,46.0089,46.0774,45.2377,45.3724,804720.22354801,0
+BYD.US,D,20070126,000000,45.5579,45.5757,44.3979,44.968,1095110.9547166,0
+BYD.US,D,20070129,000000,45.0454,45.6352,44.851,45.1415,398523.20193946,0
+BYD.US,D,20070130,000000,45.4994,45.5282,44.7944,45.1325,556627.28783462,0
+BYD.US,D,20070131,000000,45.2,46.0774,44.8798,45.883,700317.74556582,0
+BYD.US,D,20070201,000000,46.2032,47.0321,46.0378,46.1557,797253.17741101,0
+BYD.US,D,20070202,000000,46.3173,47.1471,46.2122,46.8774,943227.22185763,0
+BYD.US,D,20070205,000000,46.7902,47.3495,46.7802,47.281,701148.87429971,0
+BYD.US,D,20070206,000000,47.2542,47.281,46.3858,46.7714,883304.2522571,0
+BYD.US,D,20070207,000000,46.9251,47.2542,46.5978,46.9538,736087.54931516,0
+BYD.US,D,20070208,000000,46.8774,47.1105,46.6078,46.7714,495460.65108739,0
+BYD.US,D,20070209,000000,46.7625,47.0232,45.5757,45.7393,985009.59645968,0
+BYD.US,D,20070212,000000,44.9967,45.4895,43.9338,44.4751,1244362.1074841,0
+BYD.US,D,20070213,000000,44.7667,45.2277,44.5525,45.0254,633952.51962638,0
+BYD.US,D,20070214,000000,45.2952,45.9802,44.7865,45.0454,850622.93902127,0
+BYD.US,D,20070215,000000,45.2377,45.5182,44.9779,45.1801,729452.64056342,0
+BYD.US,D,20070216,000000,45.2,45.2753,44.1401,44.3483,1100084.614652,0
+BYD.US,D,20070220,000000,45.7779,47.966,45.6531,47.3395,6421998.584679,0
+BYD.US,D,20070221,000000,47.3205,47.6666,46.8199,47.1659,1823319.9281333,0
+BYD.US,D,20070222,000000,47.0232,47.3692,46.5304,46.935,954631.03431541,0
+BYD.US,D,20070223,000000,46.7802,47.0034,46.3173,46.4729,488304.26957423,0
+BYD.US,D,20070226,000000,47.2721,47.4971,46.5404,46.8973,1072309.3817093,0
+BYD.US,D,20070227,000000,46.2974,46.5007,44.2462,45.2575,1286079.928398,0
+BYD.US,D,20070228,000000,45.1901,45.7681,44.505,45.2088,1182613.4788928,0
+BYD.US,D,20070301,000000,44.4366,45.5092,42.9614,45.2088,994289.18911946,0
+BYD.US,D,20070302,000000,44.968,45.314,44.1014,44.1788,834786.10376571,0
+BYD.US,D,20070305,000000,43.6484,43.8377,42.7214,42.7799,1096976.9597624,0
+BYD.US,D,20070306,000000,44.3682,44.6299,43.6484,44.3483,1491147.8310141,0
+BYD.US,D,20070307,000000,44.1788,44.5813,43.6484,43.7435,791447.38009039,0
+BYD.US,D,20070308,000000,44.1114,45.1702,43.8199,44.5338,595919.30218916,0
+BYD.US,D,20070309,000000,44.7767,44.8608,43.7068,44.1401,415837.71146096,0
+BYD.US,D,20070312,000000,44.1014,44.5525,43.7435,44.1401,421540.62634122,0
+BYD.US,D,20070313,000000,43.811,44.1114,42.7403,43.1725,878329.58367035,0
+BYD.US,D,20070314,000000,43.1725,43.7822,42.3268,43.0288,1256607.1351894,0
+BYD.US,D,20070315,000000,43.0575,43.579,43.0001,43.5007,749460.24925901,0
+BYD.US,D,20070316,000000,43.5988,43.6186,42.7115,42.7303,950124.37996716,0
+BYD.US,D,20070319,000000,43.0376,43.3113,42.8374,43.0288,612612.482463,0
+BYD.US,D,20070320,000000,43.0188,45.6252,42.9414,45.4795,2080325.3074057,0
+BYD.US,D,20070321,000000,45.3338,47.735,44.9967,47.0034,2719789.0981508,0
+BYD.US,D,20070322,000000,46.9538,47.1659,46.5106,47.0619,698970.18732742,0
+BYD.US,D,20070323,000000,47.2721,47.5735,46.6851,47.1105,763249.52222117,0
+BYD.US,D,20070326,000000,47.0232,47.1659,46.2974,46.9538,858731.48743344,0
+BYD.US,D,20070327,000000,46.6564,46.7228,45.8542,46.2399,1033009.2981438,0
+BYD.US,D,20070328,000000,45.8732,46.2032,45.3338,45.6808,885067.37486246,0
+BYD.US,D,20070329,000000,46.0378,46.3758,45.4011,45.9306,415527.04683714,0
+BYD.US,D,20070330,000000,45.9019,46.4432,45.6431,45.9504,352077.83202587,0
+BYD.US,D,20070402,000000,45.9991,46.4809,45.8068,46.1557,576948.58710816,0
+BYD.US,D,20070403,000000,46.4432,46.9638,46.2399,46.5205,394686.29210492,0
+BYD.US,D,20070404,000000,46.4432,46.7426,45.8464,45.9891,525211.83207575,0
+BYD.US,D,20070405,000000,46.0288,46.5879,45.8632,46.1171,294849.97890218,0
+BYD.US,D,20070409,000000,46.1954,46.6662,46.1954,46.4235,193249.5344427,0
+BYD.US,D,20070410,000000,46.463,46.9835,46.2499,46.3074,314341.15809322,0
+BYD.US,D,20070411,000000,46.4729,47.1659,46.3173,46.7426,795905.61917259,0
+BYD.US,D,20070412,000000,46.6365,47.1659,46.0774,46.9251,589735.26060251,0
+BYD.US,D,20070413,000000,46.8874,48.0255,46.6177,47.7152,642885.13621279,0
+BYD.US,D,20070416,000000,47.863,48.4498,47.3592,47.9392,527600.31853427,0
+BYD.US,D,20070417,000000,47.9095,48.0056,46.9448,47.4872,815813.37138195,0
+BYD.US,D,20070418,000000,47.2631,47.8441,47.1471,47.3782,586897.92428165,0
+BYD.US,D,20070419,000000,47.0916,47.2145,46.2974,46.8874,511529.47615946,0
+BYD.US,D,20070420,000000,47.1194,47.5169,46.5404,46.6365,598096.98051008,0
+BYD.US,D,20070423,000000,46.7029,46.9061,46.4055,46.8002,620378.08940731,0
+BYD.US,D,20070424,000000,46.7802,46.7802,45.9119,46.0476,1026271.5069517,0
+BYD.US,D,20070425,000000,46.1071,46.357,45.3338,46.2598,1033529.7622538,0
+BYD.US,D,20070426,000000,45.3041,46.8774,44.737,45.4211,1724730.3080315,0
+BYD.US,D,20070427,000000,45.3338,45.5856,44.388,44.968,689648.23130984,0
+BYD.US,D,20070430,000000,44.8222,45.0938,43.8844,43.8844,868580.96812069,0
+BYD.US,D,20070501,000000,43.7822,44.3295,43.5097,44.1014,579353.21198869,0
+BYD.US,D,20070502,000000,44.1788,44.9095,44.1788,44.6101,621617.7219485,0
+BYD.US,D,20070503,000000,44.3582,44.6101,44.1302,44.388,680357.54348492,0
+BYD.US,D,20070504,000000,44.5615,45.0454,44.5238,44.8134,624330.99415011,0
+BYD.US,D,20070507,000000,44.7568,45.0156,43.9825,44.1401,533199.3423228,0
+BYD.US,D,20070508,000000,44.159,44.6497,43.8844,44.1501,337460.45628397,0
+BYD.US,D,20070509,000000,43.9538,44.5813,43.9438,44.3215,487268.38461101,0
+BYD.US,D,20070510,000000,44.1788,44.4564,43.4144,43.5394,608076.57722485,0
+BYD.US,D,20070511,000000,43.7911,43.8844,43.2815,43.7347,730626.71076516,0
+BYD.US,D,20070514,000000,43.7347,44.0817,43.471,43.5493,402669.76774646,0
+BYD.US,D,20070515,000000,43.2121,43.6285,43.0376,43.2419,912023.58288775,0
+BYD.US,D,20070516,000000,43.461,44.737,43.451,44.4851,1418817.4408365,0
+BYD.US,D,20070517,000000,44.4751,45.0354,44.159,44.6795,1153168.9279228,0
+BYD.US,D,20070518,000000,44.8411,45.3338,44.6695,45.2575,1114498.242816,0
+BYD.US,D,20070521,000000,45.1127,45.4598,44.7082,45.3724,980965.91309304,0
+BYD.US,D,20070522,000000,49.2896,49.4333,47.6765,47.8818,3340694.7122279,0
+BYD.US,D,20070523,000000,47.7449,48.3139,47.7152,48.0156,1130230.1783284,0
+BYD.US,D,20070524,000000,48.0355,48.4697,46.5978,46.6365,930159.13462936,0
+BYD.US,D,20070525,000000,46.8774,47.0916,46.2974,46.7525,453055.93858632,0
+BYD.US,D,20070529,000000,46.7802,47.6279,46.7525,47.3495,799846.42009887,0
+BYD.US,D,20070530,000000,46.9736,47.863,46.8874,47.5258,703843.99077655,0
+BYD.US,D,20070531,000000,48.3239,48.3239,47.3979,48.2675,797565.85933759,0
+BYD.US,D,20070601,000000,49.578,51.3547,49.1042,51.2477,2575826.3045481,0
+BYD.US,D,20070604,000000,50.7649,52.1637,50.4257,51.2674,1483209.7446844,0
+BYD.US,D,20070605,000000,51.2287,51.2287,49.9836,50.6399,1106827.449101,0
+BYD.US,D,20070606,000000,49.3857,49.5305,48.5748,48.6412,1640816.5654512,0
+BYD.US,D,20070607,000000,48.2763,49.1339,47.6379,47.7846,1421063.7074511,0
+BYD.US,D,20070608,000000,47.8441,48.2575,47.6478,47.8818,999418.18136674,0
+BYD.US,D,20070611,000000,47.7449,48.2862,47.507,48.083,714419.70045457,0
+BYD.US,D,20070612,000000,47.7449,48.3042,47.4079,47.6081,781807.69888936,0
+BYD.US,D,20070613,000000,47.9392,48.2188,47.6478,48.0255,451813.28009101,0
+BYD.US,D,20070614,000000,48.1306,48.4895,47.6181,48.0355,598513.55352839,0
+BYD.US,D,20070615,000000,50.6399,50.8343,49.2302,49.3381,1837314.9659762,0
+BYD.US,D,20070618,000000,49.7714,50.5516,49.6543,50.4555,880506.2533399,0
+BYD.US,D,20070619,000000,50.2156,51.0147,49.6743,50.293,1112113.7909628,0
+BYD.US,D,20070620,000000,49.2399,49.9073,48.4013,48.5649,2007640.8805952,0
+BYD.US,D,20070621,000000,48.4697,48.8078,47.9859,48.5282,867960.64752442,0
+BYD.US,D,20070622,000000,48.4697,48.5192,47.7449,47.7846,951835.05270096,0
+BYD.US,D,20070625,000000,47.7449,48.1891,47.2244,47.6279,585657.2830891,0
+BYD.US,D,20070626,000000,47.8441,47.9195,47.0916,47.2443,463630.63961296,0
+BYD.US,D,20070627,000000,46.8874,47.6577,46.5304,47.5546,631583.197544,0
+BYD.US,D,20070628,000000,47.5546,47.8243,47.2542,47.6181,353322.50782394,0
+BYD.US,D,20070629,000000,47.6963,48.4112,47.2344,47.4475,574148.57088821,0
+BYD.US,D,20070702,000000,47.6022,48.083,47.0718,47.9859,503752.77405001,0
+BYD.US,D,20070703,000000,48.1792,48.4013,47.9392,48.2675,257941.40774928,0
+BYD.US,D,20070705,000000,48.8662,49.6366,48.8078,49.5969,785582.07233858,0
+BYD.US,D,20070706,000000,49.5969,49.7804,49.1042,49.5692,354565.16631925,0
+BYD.US,D,20070709,000000,49.4234,49.4819,48.7582,49.0259,407646.45363595,0
+BYD.US,D,20070710,000000,48.9049,48.9436,47.9195,48.0355,673779.11921024,0
+BYD.US,D,20070711,000000,47.9859,48.1495,47.4971,48.1306,444657.90722921,0
+BYD.US,D,20070712,000000,48.3239,48.6986,47.966,48.1395,1036222.8614279,0
+BYD.US,D,20070713,000000,48.3239,49.936,48.2485,49.6842,794869.73420937,0
+BYD.US,D,20070716,000000,49.4432,52.2996,48.9049,50.8143,3024696.3399238,0
+BYD.US,D,20070717,000000,50.6399,51.3814,50.0986,50.5329,1325269.0603122,0
+BYD.US,D,20070718,000000,49.9637,50.4456,49.578,49.9637,983454.25603779,0
+BYD.US,D,20070719,000000,49.9935,50.2443,49.3857,49.3857,708095.45632666,0
+BYD.US,D,20070720,000000,49.1538,49.1835,47.9859,48.1891,1257880.053226,0
+BYD.US,D,20070723,000000,48.2952,48.2952,47.5823,47.6081,753191.25069906,0
+BYD.US,D,20070724,000000,47.2721,47.5446,46.0675,46.3272,1059137.4033893,0
+BYD.US,D,20070725,000000,46.6851,47.0232,44.6299,45.3914,2150006.9790696,0
+BYD.US,D,20070726,000000,44.3682,44.9967,43.1824,43.6583,2594239.235418,0
+BYD.US,D,20070727,000000,43.4223,44.2928,43.115,43.3113,1421478.2631666,0
+BYD.US,D,20070730,000000,43.9725,44.1114,42.1226,42.7026,1653350.0674502,0
+BYD.US,D,20070731,000000,42.9317,43.6186,42.4398,42.536,1356890.2809518,0
+BYD.US,D,20070801,000000,41.274,41.9005,39.7868,40.9081,3272166.9377381,0
+BYD.US,D,20070802,000000,41.38,41.5238,40.6553,41.3701,2159532.6826652,0
+BYD.US,D,20070803,000000,41.4762,41.4762,39.527,39.9335,1691030.2569058,0
+BYD.US,D,20070806,000000,40.6354,40.6354,38.6218,39.1989,1427285.0691387,0
+BYD.US,D,20070807,000000,39.2663,41.0895,39.0739,39.5469,1781331.7886505,0
+BYD.US,D,20070808,000000,39.8363,40.9824,39.6619,40.2429,1296383.3022046,0
+BYD.US,D,20070809,000000,39.6916,40.8506,38.3006,38.6417,1501512.7325545,0
+BYD.US,D,20070810,000000,38.1014,38.7269,36.7491,38.0042,1561127.054834,0
+BYD.US,D,20070813,000000,38.253,38.6794,37.5224,37.6761,1741000.8633787,0
+BYD.US,D,20070814,000000,37.6761,37.8099,36.7391,36.8641,926329.28535444,0
+BYD.US,D,20070815,000000,36.7005,37.2696,36.2265,36.3634,885064.34890832,0
+BYD.US,D,20070816,000000,36.0858,36.5765,34.6284,35.5445,2417902.7672492,0
+BYD.US,D,20070817,000000,36.5091,36.759,35.1301,36.4031,1531890.2860474,0
+BYD.US,D,20070820,000000,36.5676,37.2122,36.3356,36.7005,688811.05066771,0
+BYD.US,D,20070821,000000,36.5578,38.2173,36.4229,37.7712,788857.16335665,0
+BYD.US,D,20070822,000000,39.0739,39.9999,38.7269,39.537,1097907.9449824,0
+BYD.US,D,20070823,000000,39.9335,39.9335,39.065,39.3645,946026.22942621,0
+BYD.US,D,20070824,000000,39.2375,40.0286,39.2187,39.9623,327405.21071599,0
+BYD.US,D,20070827,000000,39.8363,39.8849,39.3743,39.5102,487586.10979446,0
+BYD.US,D,20070828,000000,39.4032,39.4903,38.486,38.5921,503340.2356372,0
+BYD.US,D,20070829,000000,38.7646,39.0462,38.1499,38.8915,508107.12204047,0
+BYD.US,D,20070830,000000,38.4365,39.0274,38.3789,38.7646,270588.88735373,0
+BYD.US,D,20070831,000000,39.2862,39.9147,38.4762,39.4032,366073.87852013,0
+BYD.US,D,20070904,000000,39.537,40.7544,39.0372,40.4997,594778.51748283,0
+BYD.US,D,20070905,000000,40.3093,40.4163,39.3059,39.7868,455234.62555862,0
+BYD.US,D,20070906,000000,39.8363,40.1734,39.4616,40.115,346480.82554011,0
+BYD.US,D,20070907,000000,39.537,39.5469,38.6892,39.0919,554140.96219262,0
+BYD.US,D,20070910,000000,39.2574,39.4903,38.1986,38.9103,628266.7518195,0
+BYD.US,D,20070911,000000,39.065,40.1437,39.0175,40.1437,545120.59293649,0
+BYD.US,D,20070912,000000,40.1932,40.7346,39.6816,40.1537,653251.0464046,0
+BYD.US,D,20070913,000000,40.4997,40.6066,39.8264,39.9821,529982.75308453,0
+BYD.US,D,20070914,000000,39.6421,40.5591,39.5935,40.5095,303454.78379137,0
+BYD.US,D,20070917,000000,40.4807,40.7544,40.0476,40.3291,436156.99343175,0
+BYD.US,D,20070918,000000,40.3876,42.1226,40.1239,41.5436,725408.95719679,0
+BYD.US,D,20070919,000000,41.6884,42.3169,41.0597,41.1768,1018496.822145,0
+BYD.US,D,20070920,000000,41.1768,42.6431,40.9081,42.0067,1589117.1305196,0
+BYD.US,D,20070921,000000,41.959,42.4686,41.38,42.19,1562681.3866045,0
+BYD.US,D,20070924,000000,42.3169,42.3169,41.2343,42.0254,906735.22372304,0
+BYD.US,D,20070925,000000,41.6784,43.2121,41.4375,42.3724,1089721.7304143,0
+BYD.US,D,20070926,000000,42.7601,42.8186,41.9293,42.2,511424.57641634,0
+BYD.US,D,20070927,000000,42.2396,42.874,42.0067,42.77,469437.44558495,0
+BYD.US,D,20070928,000000,42.77,42.9217,40.5879,41.3304,1197750.3100934,0
+BYD.US,D,20071001,000000,41.38,41.969,41.2343,41.959,921041.93484113,0
+BYD.US,D,20071002,000000,42.0354,42.77,41.725,42.5162,556318.64051354,0
+BYD.US,D,20071003,000000,42.1126,42.5162,41.7161,41.7845,590321.28705201,0
+BYD.US,D,20071004,000000,42.6233,42.6728,41.5436,41.7161,592705.73890503,0
+BYD.US,D,20071005,000000,41.959,42.8453,41.6596,42.7403,641639.45176336,0
+BYD.US,D,20071008,000000,42.8186,43.1824,42.6044,43.0674,343058.47142112,0
+BYD.US,D,20071009,000000,43.2121,43.6484,42.7799,43.6484,547401.15369776,0
+BYD.US,D,20071010,000000,43.4045,43.7911,42.4299,42.5747,1004084.2026324,0
+BYD.US,D,20071011,000000,42.7898,43.0476,41.39,41.9392,779838.81140328,0
+BYD.US,D,20071012,000000,42.1503,42.1503,40.8684,41.0697,814985.2686022,0
+BYD.US,D,20071015,000000,40.9923,41.2917,40.1239,40.5095,685184.94897076,0
+BYD.US,D,20071016,000000,40.5779,41.022,39.5469,39.8849,607010.43272034,0
+BYD.US,D,20071017,000000,40.3291,40.5095,39.2862,39.992,409096.89431473,0
+BYD.US,D,20071018,000000,39.7303,40.1734,39.6132,39.8562,503648.88295828,0
+BYD.US,D,20071019,000000,39.7016,39.8849,38.8231,39.1413,827217.18383972,0
+BYD.US,D,20071022,000000,38.5823,40.3291,38.5823,39.75,969354.3184518,0
+BYD.US,D,20071023,000000,39.875,40.3966,39.75,40.3192,705087.65792324,0
+BYD.US,D,20071024,000000,40.0286,40.1834,38.8033,38.9689,823277.39156483,0
+BYD.US,D,20071025,000000,38.8628,38.9689,38.2441,38.717,854379.15674572,0
+BYD.US,D,20071026,000000,39.065,39.6034,38.1102,38.4365,697623.63774037,0
+BYD.US,D,20071029,000000,38.486,38.5921,37.915,38.5256,672222.77013697,0
+BYD.US,D,20071030,000000,38.2907,38.3105,37.5601,37.686,1141455.4594926,0
+BYD.US,D,20071031,000000,39.6421,41.0994,38.9005,40.339,3671935.824127,0
+BYD.US,D,20071101,000000,40.0286,40.1239,38.6507,38.6794,1187278.4915072,0
+BYD.US,D,20071102,000000,37.8664,39.2862,37.8575,39.1603,908394.45523668,0
+BYD.US,D,20071105,000000,38.6507,41.3304,38.2263,39.8363,2468812.4281532,0
+BYD.US,D,20071106,000000,40.0188,40.1239,38.9788,39.8264,698970.18732742,0
+BYD.US,D,20071107,000000,39.1116,39.6816,38.3403,38.369,1522476.5427546,0
+BYD.US,D,20071108,000000,38.6982,38.6982,36.7491,37.6374,1216564.6842111,0
+BYD.US,D,20071109,000000,36.8938,38.1014,36.8938,37.4054,803709.5548692,0
+BYD.US,D,20071112,000000,37.2983,38.4266,37.1625,37.4153,561914.63834794,0
+BYD.US,D,20071113,000000,37.6284,38.0439,37.4054,37.5125,1153718.6429228,0
+BYD.US,D,20071114,000000,37.6374,37.8763,36.6539,36.7104,811042.45037317,0
+BYD.US,D,20071115,000000,36.5091,37.108,36.2562,36.6539,610744.46011453,0
+BYD.US,D,20071116,000000,36.8442,37.5799,36.6539,37.2497,748942.81110309,0
+BYD.US,D,20071119,000000,36.8938,37.0208,35.8815,36.0085,760849.94059751,0
+BYD.US,D,20071120,000000,36.0759,37.2596,35.4662,35.8618,934051.52028958,0
+BYD.US,D,20071121,000000,35.6892,35.9302,34.9932,35.0805,1247617.0254746,0
+BYD.US,D,20071123,000000,35.37,35.9005,35.0607,35.7735,277227.83071098,0
+BYD.US,D,20071126,000000,35.6892,36.0273,35.2084,35.2361,475967.4545936,0
+BYD.US,D,20071127,000000,35.3303,35.4949,34.9268,35.3987,738574.88360854,0
+BYD.US,D,20071128,000000,35.7359,36.8065,35.5445,36.7391,550925.38160574,0
+BYD.US,D,20071129,000000,36.4229,37.9843,36.2959,37.3766,934518.52587671,0
+BYD.US,D,20071130,000000,37.686,37.9348,37.2884,37.3479,694964.83271306,0
+BYD.US,D,20071203,000000,37.0296,37.3083,36.4595,36.6052,859268.0899655,0
+BYD.US,D,20071204,000000,36.2662,36.3356,35.6129,35.8518,924359.389217,0
+BYD.US,D,20071205,000000,36.3832,37.6186,36.2562,36.6826,1605849.6481972,0
+BYD.US,D,20071206,000000,36.4992,36.7967,36.2365,36.759,823277.39156483,0
+BYD.US,D,20071207,000000,36.7688,37.686,36.7688,37.4639,637233.66255272,0
+BYD.US,D,20071210,000000,37.4926,37.686,36.8442,37.2696,572279.53988836,0
+BYD.US,D,20071211,000000,37.2884,37.3479,35.9499,35.9599,716901.99149106,0
+BYD.US,D,20071212,000000,36.7967,36.7967,34.6771,35.1004,846708.36303077,0
+BYD.US,D,20071213,000000,34.8782,35.0121,34.2427,34.792,1131189.4057869,0
+BYD.US,D,20071214,000000,34.5204,34.7632,34.1654,34.3101,839812.21357263,0
+BYD.US,D,20071217,000000,34.2517,34.4262,33.4893,33.8095,732562.31275582,0
+BYD.US,D,20071218,000000,34.0474,34.0474,33.2771,33.519,1170327.096481,0
+BYD.US,D,20071219,000000,33.5864,33.9037,33.3434,33.7511,421125.06197428,0
+BYD.US,D,20071220,000000,34.0474,34.2041,33.3724,33.7511,636428.75875461,0
+BYD.US,D,20071221,000000,33.7995,34.0673,33.5478,34.0474,862748.94586431,0
+BYD.US,D,20071224,000000,34.0018,34.2616,33.6241,34.213,239591.01326456,0
+BYD.US,D,20071226,000000,33.7995,34.213,33.7213,34.1455,486079.18463863,0
+BYD.US,D,20071227,000000,34.0098,34.0098,32.6902,32.939,902190.2406225,0
+BYD.US,D,20071228,000000,33.0371,33.3049,32.9301,32.9975,381418.49190418,0
+BYD.US,D,20071231,000000,33.0174,33.1145,32.7001,32.8618,1036036.2609233,0
+BYD.US,D,20080102,000000,32.8031,32.8915,31.9546,32.13,816849.25634518,0
+BYD.US,D,20080103,000000,32.255,32.255,30.867,30.9929,817266.83801486,0
+BYD.US,D,20080104,000000,30.634,30.634,28.8692,29.0923,1372023.0775468,0
+BYD.US,D,20080107,000000,29.1686,29.8816,28.8028,29.1022,1044725.7925282,0
+BYD.US,D,20080108,000000,29.3323,29.5633,27.5675,27.5873,1524997.1625434,0
+BYD.US,D,20080109,000000,27.6062,28.0394,27.1541,28.0116,959593.59908564,0
+BYD.US,D,20080110,000000,27.7886,28.2229,27.4326,27.8669,1750436.7970018,0
+BYD.US,D,20080111,000000,27.9819,27.9819,27.2472,27.3048,873284.30948729,0
+BYD.US,D,20080114,000000,27.6449,27.6449,26.2846,26.6702,1707825.3109686,0
+BYD.US,D,20080115,000000,26.4392,26.8516,25.4648,25.6758,2357236.4215845,0
+BYD.US,D,20080116,000000,25.6858,26.2945,25.3378,25.4359,2145848.3094461,0
+BYD.US,D,20080117,000000,25.5886,25.6273,24.5695,24.5962,1974526.8559191,0
+BYD.US,D,20080118,000000,24.7014,24.7014,23.352,23.9677,2923266.3575468,0
+BYD.US,D,20080122,000000,23.1597,24.3563,22.9078,24.0569,3462111.1216214,0
+BYD.US,D,20080123,000000,23.2271,25.5332,23.1696,25.0601,3082585.8683501,0
+BYD.US,D,20080124,000000,25.2426,25.6362,24.6429,25.1445,1864570.7434603,0
+BYD.US,D,20080125,000000,25.3101,25.3972,24.1818,24.394,1214170.1458444,0
+BYD.US,D,20080128,000000,24.2205,24.8182,23.6722,24.6914,1624606.5291865,0
+BYD.US,D,20080129,000000,24.8768,25.2426,24.4327,24.8381,1357252.3867957,0
+BYD.US,D,20080130,000000,24.7885,24.8669,24.1541,24.2006,870760.66374437,0
+BYD.US,D,20080131,000000,24.1541,26.0338,23.7387,25.7442,2243638.0690068,0
+BYD.US,D,20080201,000000,25.8989,26.8715,25.7641,26.4392,2421870.8017627,0
+BYD.US,D,20080204,000000,26.5156,26.6018,25.5132,25.5797,1252911.4365476,0
+BYD.US,D,20080205,000000,25.1632,26.2945,25.1632,25.8018,1403940.841691,0
+BYD.US,D,20080206,000000,25.8305,25.9287,24.3464,24.4128,1348546.716769,0
+BYD.US,D,20080207,000000,24.4029,25.2823,24.3841,25.0126,1309851.8240292,0
+BYD.US,D,20080208,000000,24.9928,25.3001,24.4128,24.9829,1509632.3761318,0
+BYD.US,D,20080211,000000,25.0791,25.0791,24.3563,24.4514,1284628.4790679,0
+BYD.US,D,20080212,000000,24.615,25.1632,24.5872,24.8481,1312619.563405,0
+BYD.US,D,20080213,000000,24.7786,25.4261,24.7588,25.0968,1214623.0303122,0
+BYD.US,D,20080214,000000,25.193,25.2228,24.3841,24.4029,1239891.7645853,0
+BYD.US,D,20080215,000000,24.3563,24.3751,23.7862,24.0073,1220142.3706421,0
+BYD.US,D,20080219,000000,24.2105,24.74,23.9012,24.3563,1288295.9354713,0
+BYD.US,D,20080220,000000,24.2879,24.3265,23.7287,23.929,1597532.3089503,0
+BYD.US,D,20080221,000000,24.0271,24.5198,22.4934,22.5321,2157942.0394451,0
+BYD.US,D,20080222,000000,22.551,22.8017,22.185,22.4934,1842937.1887464,0
+BYD.US,D,20080225,000000,22.5906,23.4769,22.2734,23.4194,1704403.965501,0
+BYD.US,D,20080226,000000,23.1299,24.037,23.006,23.6325,2363357.9267858,0
+BYD.US,D,20080227,000000,24.8867,25.3199,22.9277,23.4194,4225247.6748885,0
+BYD.US,D,20080228,000000,22.8593,23.0813,21.5873,21.626,2953263.6494709,0
+BYD.US,D,20080229,000000,21.4425,21.4425,20.2469,20.343,2910876.0840432,0
+BYD.US,D,20080303,000000,20.353,20.7564,19.881,20.333,2854256.4476993,0
+BYD.US,D,20080304,000000,20.0902,20.5166,19.8899,19.996,1788979.3833839,0
+BYD.US,D,20080305,000000,19.996,20.2568,19.6203,19.6956,1833115.9502976,0
+BYD.US,D,20080306,000000,19.6282,19.7443,18.2303,18.3452,2546780.1708716,0
+BYD.US,D,20080307,000000,18.1826,18.5683,17.8456,17.9973,2870323.2554686,0
+BYD.US,D,20080310,000000,18.0072,18.4039,17.8654,17.923,2000963.6084856,0
+BYD.US,D,20080311,000000,18.2977,18.6645,17.796,18.5,1431803.8273034,0
+BYD.US,D,20080312,000000,18.4326,18.954,17.7385,18.2878,1353480.0306493,0
+BYD.US,D,20080313,000000,18.0846,18.9074,17.8456,18.8083,2067327.8257736,0
+BYD.US,D,20080314,000000,19.0472,19.0472,18.268,18.8083,2536598.8438815,0
+BYD.US,D,20080317,000000,18.375,18.6358,17.6206,17.8943,1948943.4224164,0
+BYD.US,D,20080318,000000,18.1639,18.8083,18.0846,18.8083,1039439.4506662,0
+BYD.US,D,20080319,000000,18.9441,19.0869,18.1738,18.1738,1176184.3350218,0
+BYD.US,D,20080320,000000,18.2303,19.2336,18.1043,19.077,1474662.4329236,0
+BYD.US,D,20080324,000000,19.1563,20.5166,19.1166,20.4293,1488065.3924088,0
+BYD.US,D,20080325,000000,20.4293,20.8833,20.0149,20.7089,1410696.7886079,0
+BYD.US,D,20080326,000000,20.689,20.7862,20.0624,20.2568,1085258.4480753,0
+BYD.US,D,20080327,000000,20.333,20.333,19.7046,19.7144,860487.54947917,0
+BYD.US,D,20080328,000000,19.7838,19.7838,18.8578,18.9441,800260.97581443,0
+BYD.US,D,20080331,000000,19.0006,19.3596,18.7509,19.2921,920380.25953843,0
+BYD.US,D,20080401,000000,19.407,20.4293,19.2732,20.4293,1188627.0583969,0
+BYD.US,D,20080402,000000,20.4779,20.6503,20.11,20.3143,1162914.5175184,0
+BYD.US,D,20080403,000000,20.0902,20.5839,19.6956,20.4779,722624.07074747,0
+BYD.US,D,20080404,000000,20.7664,20.8159,19.881,20.1387,845571.61292994,0
+BYD.US,D,20080407,000000,20.2963,20.3053,19.5033,19.8127,783570.82149472,0
+BYD.US,D,20080408,000000,19.7144,19.8424,19.2921,19.3883,736405.27449862,0
+BYD.US,D,20080409,000000,19.0472,19.5033,18.2213,18.2779,1406528.0324707,0
+BYD.US,D,20080410,000000,18.2115,19.0195,17.689,18.7993,2457426.7714202,0
+BYD.US,D,20080411,000000,18.5683,18.6834,17.8456,18.0369,1270013.1206287,0
+BYD.US,D,20080414,000000,18.0746,18.0746,17.2369,17.2943,1509242.0280492,0
+BYD.US,D,20080415,000000,17.4302,17.6206,16.6093,16.7065,1538952.8629827,0
+BYD.US,D,20080416,000000,16.6678,17.2845,16.4942,16.9464,1317708.2095973,0
+BYD.US,D,20080417,000000,16.9266,17.2566,16.6876,16.9751,659190.99435823,0
+BYD.US,D,20080418,000000,17.2566,18.144,17.2468,17.9596,1650391.6929642,0
+BYD.US,D,20080421,000000,18.6358,18.6358,17.1982,17.2369,936898.94312422,0
+BYD.US,D,20080422,000000,17.2082,17.4402,16.7461,16.9464,1102436.789661,0
+BYD.US,D,20080423,000000,17.0238,17.2656,16.6966,17.0336,787257.44227423,0
+BYD.US,D,20080424,000000,17.0535,17.4015,16.7362,17.3817,1497159.3932154,0
+BYD.US,D,20080425,000000,17.4699,17.5076,17.0138,17.4599,886946.49237605,0
+BYD.US,D,20080428,000000,17.5918,18.3939,17.1199,18.2491,1812987.3034369,0
+BYD.US,D,20080429,000000,17.9418,19.9474,17.8356,18.5287,3011789.6369156,0
+BYD.US,D,20080430,000000,18.6159,18.8183,17.8456,18.0846,1505405.1182148,0
+BYD.US,D,20080501,000000,18.0945,18.1143,17.3717,18.027,1516503.3093055,0
+BYD.US,D,20080502,000000,18.4811,18.7409,18.144,18.607,1240550.4139338,0
+BYD.US,D,20080505,000000,18.4712,18.5783,17.7564,17.8753,851290.66623223,0
+BYD.US,D,20080506,000000,17.8259,18.7606,17.6017,18.7409,1233151.9560905,0
+BYD.US,D,20080507,000000,17.9973,18.4326,17.4015,17.914,2625820.1100026,0
+BYD.US,D,20080508,000000,18.1639,18.1738,17.3717,17.5462,877669.9256704,0
+BYD.US,D,20080509,000000,17.4976,17.7187,17.3043,17.6017,832723.41170166,0
+BYD.US,D,20080512,000000,17.5175,17.6692,17.2656,17.5829,602213.2867758,0
+BYD.US,D,20080513,000000,17.565,17.6493,16.9266,17.2756,913514.36962156,0
+BYD.US,D,20080514,000000,17.3231,17.8753,17.1695,17.7187,1279465.1926738,0
+BYD.US,D,20080515,000000,17.8259,18.2878,17.5829,18.144,747745.5419197,0
+BYD.US,D,20080516,000000,18.3839,18.3839,17.4104,17.5273,933894.17067492,0
+BYD.US,D,20080519,000000,17.565,17.6692,17.3043,17.3817,885888.41708256,0
+BYD.US,D,20080520,000000,17.2468,17.4599,16.6876,16.8036,1225289.518614,0
+BYD.US,D,20080521,000000,16.8612,17.1496,15.7706,16.0978,1319317.0085421,0
+BYD.US,D,20080522,000000,15.9926,16.1949,15.6932,15.7606,2506345.3545079,0
+BYD.US,D,20080523,000000,15.8855,15.8955,14.9498,14.9785,3118052.0680353,0
+BYD.US,D,20080527,000000,15.0469,15.2788,14.5748,14.7871,1804488.4069422,0
+BYD.US,D,20080528,000000,14.8059,16.6093,14.4391,15.8488,7583810.6462432,0
+BYD.US,D,20080529,000000,15.9729,16.3486,15.3472,15.84,1754342.2951299,0
+BYD.US,D,20080530,000000,15.9827,16.1374,15.2302,15.3859,2227298.9253659,0
+BYD.US,D,20080602,000000,15.5762,15.5762,14.7107,14.9021,1779292.2955682,0
+BYD.US,D,20080603,000000,14.9498,15.3382,14.8059,15.2589,1798833.907328,0
+BYD.US,D,20080604,000000,15.2401,15.9629,15.0667,15.3859,2437094.3769816,0
+BYD.US,D,20080605,000000,15.4811,16.2702,15.3859,16.07,1773940.3913668,0
+BYD.US,D,20080606,000000,16.0323,16.0323,15.144,15.1728,1769261.2576333,0
+BYD.US,D,20080609,000000,15.144,15.2888,14.3042,14.4877,1567305.0445123,0
+BYD.US,D,20080610,000000,14.4113,15.1053,14.2269,14.9308,2474074.5623822,0
+BYD.US,D,20080611,000000,15.1341,15.5961,14.6414,14.681,2094782.3075788,0
+BYD.US,D,20080612,000000,14.7305,15.6248,14.6711,15.1638,2932474.3359589,0
+BYD.US,D,20080613,000000,15.6645,16.2702,15.4047,16.2315,2400481.3406818,0
+BYD.US,D,20080616,000000,16.2048,16.6391,15.8201,16.4378,3153011.9247296,0
+BYD.US,D,20080617,000000,16.4665,16.5142,15.7805,15.9827,1304993.1503506,0
+BYD.US,D,20080618,000000,15.9055,15.9152,14.6711,14.6711,2558030.6683202,0
+BYD.US,D,20080619,000000,14.6512,15.2005,14.4391,15.1728,1490207.7679316,0
+BYD.US,D,20080620,000000,14.9498,14.9695,13.9285,14.104,2442523.947339,0
+BYD.US,D,20080623,000000,14.1971,14.3231,13.1651,13.2534,2316059.2378082,0
+BYD.US,D,20080624,000000,13.1562,13.2831,12.4424,12.7993,3481549.850941,0
+BYD.US,D,20080625,000000,12.9629,13.4368,12.828,13.1373,1691322.7658048,0
+BYD.US,D,20080626,000000,12.7328,12.9153,12.2391,12.2688,2656798.8197157,0
+BYD.US,D,20080627,000000,12.3481,12.3481,11.6512,11.9615,3381821.4634355,0
+BYD.US,D,20080630,000000,11.5848,12.3383,11.5748,12.1131,2486248.9844913,0
+BYD.US,D,20080701,000000,11.8841,11.8841,10.8026,11.1901,6890396.1106952,0
+BYD.US,D,20080702,000000,11.2288,11.5253,10.7927,10.8809,4784919.0725761,0
+BYD.US,D,20080703,000000,10.9562,11.0048,10.2334,10.4843,3078594.634855,0
+BYD.US,D,20080707,000000,10.7073,10.861,10.1086,10.3683,4093105.2667617,0
+BYD.US,D,20080708,000000,10.2434,10.755,10.1383,10.6211,3537589.5127436,0
+BYD.US,D,20080709,000000,10.6687,10.6975,9.5018,9.58904,2968865.4689559,0
+BYD.US,D,20080710,000000,9.59797,9.91622,8.67138,8.95106,5803749.7583265,0
+BYD.US,D,20080711,000000,8.70053,9.17284,7.79367,8.73899,5682859.8649512,0
+BYD.US,D,20080714,000000,8.90278,9.30797,8.53645,8.59435,2870347.4631017,0
+BYD.US,D,20080715,000000,8.51691,8.93192,8.12144,8.43988,3518665.1956259,0
+BYD.US,D,20080716,000000,8.14087,8.42064,7.62007,8.28542,7794852.7909597,0
+BYD.US,D,20080717,000000,8.32409,9.3178,8.32409,9.19237,4399993.4998373,0
+BYD.US,D,20080718,000000,9.24146,9.64457,8.43988,8.82584,3943698.7816824,0
+BYD.US,D,20080721,000000,8.87422,9.3748,8.7966,9.03801,3238688.7899151,0
+BYD.US,D,20080722,000000,8.99925,10.3871,8.53645,9.91622,4464178.0215017,0
+BYD.US,D,20080723,000000,10.0699,11.6611,9.92612,10.746,7112734.1421722,0
+BYD.US,D,20080724,000000,10.7263,10.7263,9.19237,9.30797,3103902.7065319,0
+BYD.US,D,20080725,000000,9.36587,9.72288,9.03801,9.11514,2693426.9857861,0
+BYD.US,D,20080728,000000,9.06676,9.35616,8.80642,8.89315,2960472.4808556,0
+BYD.US,D,20080729,000000,8.83536,9.79922,8.81622,9.65447,3913593.5640611,0
+BYD.US,D,20080730,000000,9.88647,9.96379,8.91259,9.14419,3377928.0691238,0
+BYD.US,D,20080731,000000,9.26039,11.1901,8.98011,9.62474,7823398.6335537,0
+BYD.US,D,20080801,000000,12.724,12.8677,10.861,11.5848,11578352.517838,0
+BYD.US,D,20080804,000000,11.681,12.0467,11.2854,11.786,4720751.697985,0
+BYD.US,D,20080805,000000,11.9615,13.9572,11.9615,13.8035,9205765.430962,0
+BYD.US,D,20080806,000000,13.53,13.8224,13.184,13.755,3933398.43383,0
+BYD.US,D,20080807,000000,13.3415,13.7937,12.4701,12.6257,3516888.9605527,0
+BYD.US,D,20080808,000000,12.4899,13.4467,12.4899,13.3802,2344902.632558,0
+BYD.US,D,20080811,000000,13.4823,14.3915,13.2831,13.5102,3512274.3805071,0
+BYD.US,D,20080812,000000,13.5697,14.0158,13.3901,13.5399,3487288.0686193,0
+BYD.US,D,20080813,000000,13.52,13.8035,12.6654,12.838,3182303.1606905,0
+BYD.US,D,20080814,000000,12.7705,13.3515,12.6754,13.184,5140376.8953631,0
+BYD.US,D,20080815,000000,13.4001,13.4001,12.6554,13.0411,2299178.4483783,0
+BYD.US,D,20080818,000000,13.1562,13.1562,11.2189,11.3151,3674555.2917506,0
+BYD.US,D,20080819,000000,11.1307,11.2675,10.2236,10.6876,4739211.0268184,0
+BYD.US,D,20080820,000000,10.6687,10.9463,10.1937,10.6588,2727509.3157832,0
+BYD.US,D,20080821,000000,10.6112,10.9364,10.2731,10.7649,1911565.8283737,0
+BYD.US,D,20080822,000000,10.861,11.6323,10.861,11.4687,2015195.6794018,0
+BYD.US,D,20080825,000000,11.3528,11.4301,10.8124,10.9264,1542318.7326245,0
+BYD.US,D,20080826,000000,10.9463,11.2675,10.8124,11.112,1253500.4889511,0
+BYD.US,D,20080827,000000,11.083,11.4103,10.8124,11.2675,1267436.016363,0
+BYD.US,D,20080828,000000,11.3816,11.7671,11.3816,11.7295,1308017.087176,0
+BYD.US,D,20080829,000000,11.671,11.9913,11.5352,11.7583,1348509.3966681,0
+BYD.US,D,20080902,000000,12.1044,12.5296,11.7583,11.9615,2650212.3262299,0
+BYD.US,D,20080903,000000,11.9427,12.2688,11.5054,11.6899,1661515.1003395,0
+BYD.US,D,20080904,000000,11.681,11.681,11.0533,11.3429,1774241.9781282,0
+BYD.US,D,20080905,000000,11.1704,11.5946,10.8997,11.335,1237508.3213836,0
+BYD.US,D,20080908,000000,11.6997,12.2688,11.6225,12.1518,2281227.4798385,0
+BYD.US,D,20080909,000000,12.0657,12.6941,11.1407,11.1407,2039394.234565,0
+BYD.US,D,20080910,000000,11.1991,11.5154,10.746,11.0147,2890737.3506687,0
+BYD.US,D,20080911,000000,10.8907,11.2953,10.6588,11.1803,1519069.3184062,0
+BYD.US,D,20080912,000000,11.0336,11.5054,10.861,10.9761,1245501.883539,0
+BYD.US,D,20080915,000000,10.184,11.0435,9.64457,10.514,1719446.9921236,0
+BYD.US,D,20080916,000000,10.158,10.8907,10.158,10.746,1233508.0100262,0
+BYD.US,D,20080917,000000,10.4753,10.524,9.60788,9.83789,2445932.1803387,0
+BYD.US,D,20080918,000000,10.0887,10.9761,9.68422,10.9264,3844481.7804246,0
+BYD.US,D,20080919,000000,11.681,12.2986,10.7927,10.9176,2913707.3684559,0
+BYD.US,D,20080922,000000,10.9562,10.9562,9.59797,9.68422,1892036.3204304,0
+BYD.US,D,20080923,000000,9.6743,10.0887,9.56921,9.6743,1492487.3200415,0
+BYD.US,D,20080924,000000,9.83789,9.98369,9.42348,9.4324,973135.75246067,0
+BYD.US,D,20080925,000000,9.47204,9.72288,9.40364,9.49188,931697.32797785,0
+BYD.US,D,20080926,000000,9.2121,9.4324,8.86431,9.30797,1656356.8572023,0
+BYD.US,D,20080929,000000,9.03801,9.16313,8.22772,8.47865,2894464.3175033,0
+BYD.US,D,20080930,000000,8.82584,9.28983,8.52673,9.02839,1711969.8594728,0
+BYD.US,D,20081001,000000,9.01868,9.4324,8.70053,9.27973,1040843.4933816,0
+BYD.US,D,20081002,000000,9.19237,9.20229,8.41103,8.53645,1810502.9950977,0
+BYD.US,D,20081003,000000,8.68119,8.68119,7.49467,7.75511,2694443.706373,0
+BYD.US,D,20081006,000000,7.26316,7.31134,6.09596,6.94482,4187792.4146898,0
+BYD.US,D,20081007,000000,7.14746,7.2245,6.32757,6.33718,2154365.3616655,0
+BYD.US,D,20081008,000000,6.22158,7.35963,6.10567,6.79045,3417029.4483683,0
+BYD.US,D,20081009,000000,6.83883,7.36934,5.92236,5.93218,1497347.0023713,0
+BYD.US,D,20081010,000000,5.77772,6.07673,4.97714,5.59461,4330892.8113659,0
+BYD.US,D,20081013,000000,6.66514,6.92539,5.78742,6.472,1934764.8100231,0
+BYD.US,D,20081014,000000,6.98339,7.05099,5.73935,5.78742,2689282.4372818,0
+BYD.US,D,20081015,000000,6.41411,6.41411,5.49784,5.57517,2264964.9937022,0
+BYD.US,D,20081016,000000,5.60412,5.62345,4.75546,4.82288,3820891.4420412,0
+BYD.US,D,20081017,000000,4.80355,5.17979,4.28285,5.03504,3378754.1546008,0
+BYD.US,D,20081020,000000,5.44985,5.44985,4.81306,4.96743,1738343.0670028,0
+BYD.US,D,20081021,000000,4.89981,5.17016,4.82288,4.99637,1669979.7026874,0
+BYD.US,D,20081022,000000,5.04456,5.04456,4.44654,4.67802,1593605.6291433,0
+BYD.US,D,20081023,000000,4.74574,4.75546,3.87736,4.05095,2950288.1279115,0
+BYD.US,D,20081024,000000,3.63634,3.97402,3.56892,3.86794,1766593.3747436,0
+BYD.US,D,20081027,000000,3.92574,3.97402,3.69434,3.69434,1087544.0520934,0
+BYD.US,D,20081028,000000,3.86794,4.22494,3.66539,4.22494,2162493.0744539,0
+BYD.US,D,20081029,000000,4.24398,5.59461,4.138,5.43032,4561826.5698698,0
+BYD.US,D,20081030,000000,5.81628,6.39527,5.34367,5.54622,2750272.5600382,0
+BYD.US,D,20081031,000000,5.86446,6.8195,5.55594,6.55915,3721429.338499,0
+BYD.US,D,20081103,000000,6.94482,7.2825,6.08624,6.22158,2385795.3766464,0
+BYD.US,D,20081104,000000,6.46248,6.83883,6.1154,6.36593,1903965.640255,0
+BYD.US,D,20081105,000000,6.4046,6.53,5.78742,5.83571,1226778.2880452,0
+BYD.US,D,20081106,000000,5.52708,5.84532,5.07361,5.17016,2089998.2741021,0
+BYD.US,D,20081107,000000,5.28577,5.49784,4.87086,5.02543,1371752.7589781,0
+BYD.US,D,20081110,000000,5.22807,5.3051,4.70718,4.72631,1083082.787057,0
+BYD.US,D,20081111,000000,4.58165,4.62974,4.14762,4.32121,1380512.8961793,0
+BYD.US,D,20081112,000000,4.17647,4.35988,3.73281,3.81986,1650086.0715972,0
+BYD.US,D,20081113,000000,3.87736,4.33113,3.75224,4.33113,2616746.2822235,0
+BYD.US,D,20081114,000000,4.24398,4.45615,3.87736,4.06066,1633260.7579931,0
+BYD.US,D,20081117,000000,4.01239,4.1959,3.76186,3.76186,1077752.0645346,0
+BYD.US,D,20081118,000000,3.89689,3.89689,3.56892,3.76186,1308971.2713778,0
+BYD.US,D,20081119,000000,3.78099,3.81986,3.07688,3.09631,2176268.2262968,0
+BYD.US,D,20081120,000000,3.3181,3.36627,2.89366,2.91299,2008927.919751,0
+BYD.US,D,20081121,000000,3.10593,3.36627,2.71065,3.17334,2682866.4058786,0
+BYD.US,D,20081124,000000,3.24087,3.70396,3.18327,3.61691,1832935.4017013,0
+BYD.US,D,20081125,000000,3.81986,3.83889,3.49179,3.83889,1456956.5666683,0
+BYD.US,D,20081126,000000,3.65578,4.34045,3.63634,4.18618,2182812.3564247,0
+BYD.US,D,20081128,000000,4.1959,4.43682,4.16694,4.24398,788399.23563192,0
+BYD.US,D,20081201,000000,4.3115,4.3115,3.61691,3.64595,1266881.2581061,0
+BYD.US,D,20081202,000000,3.88727,4.0801,3.53987,4.0801,1483566.8072716,0
+BYD.US,D,20081203,000000,3.94516,4.34045,3.88727,4.32121,2259730.0930605,0
+BYD.US,D,20081204,000000,4.33113,4.38844,3.97402,4.05095,1692379.8324469,0
+BYD.US,D,20081205,000000,3.97402,4.2536,3.81014,4.24398,1157628.1756564,0
+BYD.US,D,20081208,000000,4.34045,4.50454,4.10895,4.38844,1605885.9596467,0
+BYD.US,D,20081209,000000,4.30188,4.53338,4.10895,4.16694,1440957.3385412,0
+BYD.US,D,20081210,000000,4.18618,4.30188,3.87736,4.12829,843011.6557375,0
+BYD.US,D,20081211,000000,4.08982,4.20541,3.81986,3.91603,1024476.1075022,0
+BYD.US,D,20081212,000000,3.74252,4.03192,3.74252,3.88727,913428.6342546,0
+BYD.US,D,20081215,000000,4.06066,4.40817,3.83889,3.91603,1169399.137215,0
+BYD.US,D,20081216,000000,4.01239,4.32121,3.94516,4.32121,1221411.2540731,0
+BYD.US,D,20081217,000000,4.21503,4.74574,4.15733,4.67802,1579525.8645848,0
+BYD.US,D,20081218,000000,4.77449,5.16026,4.57204,4.74574,1819042.2376475,0
+BYD.US,D,20081219,000000,4.87086,5.16026,4.59119,4.91934,1263169.4210421,0
+BYD.US,D,20081222,000000,4.82288,4.90953,4.1959,4.35988,1260971.5696937,0
+BYD.US,D,20081223,000000,4.43682,4.51415,4.11866,4.2536,1022650.4485115,0
+BYD.US,D,20081224,000000,4.15733,4.35007,4.15733,4.24398,316915.23640493,0
+BYD.US,D,20081226,000000,4.27303,4.45615,4.18618,4.44654,458579.31352164,0
+BYD.US,D,20081229,000000,4.4274,4.44654,4.10895,4.20541,820649.85473017,0
+BYD.US,D,20081230,000000,4.23447,4.45615,4.12829,4.45615,734683.50659968,0
+BYD.US,D,20081231,000000,4.52377,4.67802,4.35988,4.56252,1773236.3527063,0
+BYD.US,D,20090102,000000,4.55282,4.96743,4.46597,4.82288,1403258.9933608,0
+BYD.US,D,20090105,000000,4.75546,5.57517,4.75546,5.57517,2812015.1367212,0
+BYD.US,D,20090106,000000,5.64259,6.04787,5.54622,5.96103,2129643.3164383,0
+BYD.US,D,20090107,000000,5.93218,5.93218,5.26663,5.45947,1200410.1237721,0
+BYD.US,D,20090108,000000,5.44014,5.46908,5.10236,5.44985,901243.11698038,0
+BYD.US,D,20090109,000000,5.44985,5.45947,5.16026,5.23759,653131.01689085,0
+BYD.US,D,20090112,000000,5.22807,5.32443,4.72631,4.89049,869960.80320315,0
+BYD.US,D,20090113,000000,4.89049,5.09264,4.63955,4.81306,870891.78842327,0
+BYD.US,D,20090114,000000,4.64908,4.65879,4.33113,4.41788,1066177.7899943,0
+BYD.US,D,20090115,000000,4.35988,4.4274,3.96421,4.27303,1811728.5065196,0
+BYD.US,D,20090116,000000,4.43682,4.55282,4.32121,4.53338,1083531.6369194,0
+BYD.US,D,20090120,000000,4.46597,4.58165,4.01239,4.0801,1066126.348774,0
+BYD.US,D,20090121,000000,4.2536,4.3697,4.0223,4.3697,1029435.6463183,0
+BYD.US,D,20090122,000000,4.18618,4.90953,4.18618,4.56252,1401143.8514253,0
+BYD.US,D,20090123,000000,4.33113,5.02543,4.29217,4.68774,1199744.4138639,0
+BYD.US,D,20090126,000000,4.71659,5.17016,4.71659,4.88078,997908.23025678,0
+BYD.US,D,20090127,000000,4.92896,5.16026,4.68774,4.83239,944267.14142636,0
+BYD.US,D,20090128,000000,5.06399,5.2471,4.72631,4.83239,1854620.3976354,0
+BYD.US,D,20090129,000000,4.65879,4.86145,4.65879,4.77449,905437.08940205,0
+BYD.US,D,20090130,000000,4.67802,4.85192,4.47568,4.63955,958629.32837012,0
+BYD.US,D,20090202,000000,4.43682,4.76478,4.43682,4.66851,831709.71706871,0
+BYD.US,D,20090203,000000,4.69736,4.70718,4.04163,4.04163,2138148.2648411,0
+BYD.US,D,20090204,000000,3.98363,4.138,3.72319,3.81986,1847863.442067,0
+BYD.US,D,20090205,000000,3.85823,4.21503,3.80042,4.17647,3600165.2354632,0
+BYD.US,D,20090206,000000,4.1959,4.79392,4.16694,4.72631,1859013.0743781,0
+BYD.US,D,20090209,000000,4.72631,4.90953,4.65879,4.88078,1846224.383581,0
+BYD.US,D,20090210,000000,4.83239,5.02543,4.69736,4.80355,2771503.662853,0
+BYD.US,D,20090211,000000,4.85192,5.04456,4.59119,4.73592,1547994.4139176,0
+BYD.US,D,20090212,000000,4.52377,4.71659,4.45615,4.69736,790037.28546666,0
+BYD.US,D,20090213,000000,4.68774,4.74574,4.49482,4.58165,677164.15322831,0
+BYD.US,D,20090217,000000,4.43682,4.45615,4.22494,4.41788,965756.45899338,0
+BYD.US,D,20090218,000000,4.47568,4.51415,3.85823,3.9065,1882730.5028348,0
+BYD.US,D,20090219,000000,3.96421,4.01239,3.42427,3.42427,2017755.6365943,0
+BYD.US,D,20090220,000000,3.32771,3.49179,2.94185,3.39532,2473536.9511988,0
+BYD.US,D,20090223,000000,3.45302,3.71358,3.22163,3.27934,1298134.3209934,0
+BYD.US,D,20090224,000000,3.41455,4.60089,3.38551,4.4851,3905659.512337,0
+BYD.US,D,20090225,000000,4.52377,4.52377,3.73281,3.83889,2306824.0258089,0
+BYD.US,D,20090226,000000,4.2536,4.46597,3.9065,4.37911,2971592.8622767,0
+BYD.US,D,20090227,000000,4.1959,4.21503,3.93546,4.09923,1810486.8566757,0
+BYD.US,D,20090302,000000,3.95469,3.97402,3.60759,3.64595,1587676.7763547,0
+BYD.US,D,20090303,000000,3.74252,3.77148,3.29877,3.55931,1989528.5278352,0
+BYD.US,D,20090304,000000,3.64595,3.64595,3.03851,3.0867,2961649.5770115,0
+BYD.US,D,20090305,000000,3.06707,3.48207,2.92262,3.2022,1904944.0320899,0
+BYD.US,D,20090306,000000,3.18327,3.30858,2.85509,2.99013,1727890.4127926,0
+BYD.US,D,20090309,000000,2.99965,3.35676,2.94185,2.971,1356575.5817225,0
+BYD.US,D,20090310,000000,3.07688,3.67491,3.04833,3.43388,2374362.3132987,0
+BYD.US,D,20090311,000000,3.47245,3.91603,3.39532,3.55931,1462746.2255669,0
+BYD.US,D,20090312,000000,3.48207,4.15733,3.42427,4.01239,2149278.7327761,0
+BYD.US,D,20090313,000000,4.0801,4.38844,3.82907,3.88727,2067230.9952416,0
+BYD.US,D,20090316,000000,3.97402,4.0801,3.45302,3.48207,1715170.3102892,0
+BYD.US,D,20090317,000000,3.48207,3.81014,3.32771,3.81014,1072675.5221589,0
+BYD.US,D,20090318,000000,3.8486,3.97402,3.53025,3.91603,953404.51424212,0
+BYD.US,D,20090319,000000,4.50454,4.50454,3.79051,3.99335,1101441.2507528,0
+BYD.US,D,20090320,000000,4.03192,4.04163,3.47245,3.71358,1488137.0066566,0
+BYD.US,D,20090323,000000,3.8486,3.96421,3.60759,3.94516,1371689.2139414,0
+BYD.US,D,20090324,000000,3.85823,3.97402,3.68442,3.79051,1074429.5669017,0
+BYD.US,D,20090325,000000,3.85823,4.06066,3.65578,3.89689,1234569.1112739,0
+BYD.US,D,20090326,000000,3.98363,4.05095,3.8486,3.98363,1073666.0178102,0
+BYD.US,D,20090327,000000,3.86794,3.91603,3.69434,3.77148,1032587.6818686,0
+BYD.US,D,20090330,000000,3.61691,3.72319,3.43388,3.55931,856787.81623177,0
+BYD.US,D,20090331,000000,3.65578,3.67491,3.51102,3.59798,650409.67547822,0
+BYD.US,D,20090401,000000,3.50121,3.92574,3.45302,3.78099,1072168.1705167,0
+BYD.US,D,20090402,000000,3.97402,4.79392,3.91603,4.76478,3607104.7569305,0
+BYD.US,D,20090403,000000,4.89049,5.3051,4.70718,5.3051,3319764.1875232,0
+BYD.US,D,20090406,000000,5.17979,6.05739,4.90953,5.4206,5574042.519896,0
+BYD.US,D,20090407,000000,5.3051,5.39185,4.70718,4.77449,2151130.6167025,0
+BYD.US,D,20090408,000000,4.91934,5.08343,4.75546,5.03504,966150.84168142,0
+BYD.US,D,20090409,000000,5.23759,5.96103,5.1894,5.95141,2325164.3337798,0
+BYD.US,D,20090413,000000,5.7102,6.73265,5.59461,6.62667,4354009.0836026,0
+BYD.US,D,20090414,000000,6.42392,6.72304,5.89341,6.05739,4111621.0800722,0
+BYD.US,D,20090415,000000,6.15406,6.19243,5.5366,5.71982,2335471.7421918,0
+BYD.US,D,20090416,000000,5.78742,6.05739,5.64259,5.94169,1305360.2994514,0
+BYD.US,D,20090417,000000,5.94169,6.06711,5.58468,5.84532,2922777.1616294,0
+BYD.US,D,20090420,000000,5.81628,5.81628,5.02543,5.17979,1890944.9596416,0
+BYD.US,D,20090421,000000,5.07361,5.50775,5.01561,5.3629,1946193.8387653,0
+BYD.US,D,20090422,000000,5.58468,6.04787,5.16026,5.88389,3950876.3448746,0
+BYD.US,D,20090423,000000,5.94169,6.45287,5.88389,6.33718,3047945.754142,0
+BYD.US,D,20090424,000000,6.44325,7.80329,6.4046,7.67777,5708001.509151,0
+BYD.US,D,20090427,000000,7.26316,7.78395,7.01234,7.70692,2966840.0969927,0
+BYD.US,D,20090428,000000,7.55237,7.84175,7.32097,7.73577,2471621.5222355,0
+BYD.US,D,20090429,000000,7.86119,8.87422,7.76452,8.49768,6941097.9894158,0
+BYD.US,D,20090430,000000,9.17284,9.45223,8.7966,8.86431,4354964.2764557,0
+BYD.US,D,20090501,000000,8.73899,8.96088,8.38198,8.90278,3412216.1640017,0
+BYD.US,D,20090504,000000,8.93192,9.69414,8.93192,9.66438,2971448.6251299,0
+BYD.US,D,20090505,000000,10.0986,10.9087,9.91622,10.9087,5060052.9430303,0
+BYD.US,D,20090506,000000,12.1518,12.2887,9.92612,11.2854,9329018.5945116,0
+BYD.US,D,20090507,000000,11.7583,12.1518,10.9364,11.092,5282403.0783238,0
+BYD.US,D,20090508,000000,11.335,12.4047,11.2189,11.8058,4977883.1586794,0
+BYD.US,D,20090511,000000,11.5154,12.2005,11.1407,11.9714,3419404.8223588,0
+BYD.US,D,20090512,000000,11.7671,11.9813,10.1383,10.7263,4345376.0364748,0
+BYD.US,D,20090513,000000,10.2731,10.4753,9.17284,9.26039,4115285.5105214,0
+BYD.US,D,20090514,000000,9.12466,9.63465,8.60377,9.28983,4162536.7928845,0
+BYD.US,D,20090515,000000,9.39353,9.71297,8.93192,9.14419,2949966.3681226,0
+BYD.US,D,20090518,000000,9.2699,10.3207,9.2699,10.292,3147596.4754915,0
+BYD.US,D,20090519,000000,10.3207,10.6013,9.95385,10.3009,2507453.8623702,0
+BYD.US,D,20090520,000000,10.5814,10.8412,10.1185,10.1483,2816306.9483263,0
+BYD.US,D,20090521,000000,10.0024,10.1185,9.40364,9.54938,2658620.4441009,0
+BYD.US,D,20090522,000000,9.60788,9.60788,8.99925,9.04752,1893086.3265129,0
+BYD.US,D,20090526,000000,8.78718,9.94401,8.77756,9.82798,2264096.5448675,0
+BYD.US,D,20090527,000000,9.99257,10.6588,9.70305,9.83789,2438479.2553209,0
+BYD.US,D,20090528,000000,10.0421,10.514,9.49188,9.87755,2185837.3019014,0
+BYD.US,D,20090529,000000,10.1185,10.1185,9.54938,9.68422,2008066.5314759,0
+BYD.US,D,20090601,000000,9.89639,10.3683,9.75164,10.184,2431282.5277527,0
+BYD.US,D,20090602,000000,10.1283,10.2236,9.71297,10.1283,2179942.7432598,0
+BYD.US,D,20090603,000000,9.85772,10.158,9.51071,9.75164,1576882.189328,0
+BYD.US,D,20090604,000000,9.82798,9.82798,9.20229,9.53947,1993205.0621009,0
+BYD.US,D,20090605,000000,9.68422,9.81905,9.16313,9.28983,2355467.2470709,0
+BYD.US,D,20090608,000000,9.16313,9.32761,8.82584,9.08619,1477054.9539878,0
+BYD.US,D,20090609,000000,9.18286,9.36587,8.78718,9.2121,1568180.5539068,0
+BYD.US,D,20090610,000000,9.41347,9.5018,8.95106,9.40364,2805673.7455198,0
+BYD.US,D,20090611,000000,9.40364,9.56921,9.11514,9.3178,2188948.9913966,0
+BYD.US,D,20090612,000000,9.09571,9.2121,8.63301,8.95106,1596094.9807394,0
+BYD.US,D,20090615,000000,8.75823,8.81622,8.29533,8.3915,2046221.7957295,0
+BYD.US,D,20090616,000000,8.47865,8.70975,8.06384,8.13136,2212003.7358993,0
+BYD.US,D,20090617,000000,8.14087,8.21811,7.65864,8.1024,2729140.3050584,0
+BYD.US,D,20090618,000000,8.08297,8.14087,7.72615,7.9864,1373395.8520697,0
+BYD.US,D,20090619,000000,8.19877,8.46883,8.01556,8.32409,1445959.240715,0
+BYD.US,D,20090622,000000,8.15049,8.15049,7.62007,7.62007,1399478.5680033,0
+BYD.US,D,20090623,000000,7.76452,8.05402,7.49467,7.76452,1603158.5663259,0
+BYD.US,D,20090624,000000,7.79367,8.19877,7.75511,7.87081,1677161.3004849,0
+BYD.US,D,20090625,000000,7.82262,8.38198,7.77444,8.37247,1346927.8313104,0
+BYD.US,D,20090626,000000,8.31446,8.53645,8.13136,8.48817,1546713.42667,0
+BYD.US,D,20090629,000000,8.67138,8.70053,8.24695,8.45901,732854.82165488,0
+BYD.US,D,20090630,000000,8.43988,8.47865,8.00584,8.19877,1049738.7898672,0
+BYD.US,D,20090701,000000,8.26619,8.53645,8.23724,8.31446,717796.66526163,0
+BYD.US,D,20090702,000000,8.15049,8.21811,7.93812,7.9864,942246.8127201,0
+BYD.US,D,20090706,000000,7.91919,7.91919,7.34991,7.55237,1271773.21728,0
+BYD.US,D,20090707,000000,7.55237,7.62959,7.30183,7.37887,883516.06904607,0
+BYD.US,D,20090708,000000,7.42695,7.48495,7.17632,7.43677,2283570.5769851,0
+BYD.US,D,20090709,000000,7.48495,8.06384,7.44658,7.73577,2075591.7064978,0
+BYD.US,D,20090710,000000,7.71644,7.72615,7.3982,7.61036,759541.71976276,0
+BYD.US,D,20090713,000000,7.55237,7.88052,7.42695,7.86119,995015.41811023,0
+BYD.US,D,20090714,000000,7.75511,8.08297,7.65864,7.9288,1356930.6270068,0
+BYD.US,D,20090715,000000,8.05402,8.58464,8.02507,8.51691,1301793.7081857,0
+BYD.US,D,20090716,000000,8.28542,8.83536,8.13136,8.74852,1193254.7509103,0
+BYD.US,D,20090717,000000,8.77756,9.08619,8.5652,8.65205,1090236.1426161,0
+BYD.US,D,20090720,000000,8.72928,9.16313,8.63301,8.78718,1207257.8579642,0
+BYD.US,D,20090721,000000,8.91259,9.06676,8.29533,8.54607,1004161.8687884,0
+BYD.US,D,20090722,000000,8.47865,8.87422,8.40141,8.57491,900085.18520065,0
+BYD.US,D,20090723,000000,8.59435,8.85459,8.43988,8.4495,1829051.0852522,0
+BYD.US,D,20090724,000000,8.20849,8.89315,8.1602,8.77756,2471513.5965383,0
+BYD.US,D,20090727,000000,8.78718,9.01868,8.68119,8.74852,1599491.1099225,0
+BYD.US,D,20090728,000000,8.71947,8.75823,8.43988,8.55568,912545.05564916,0
+BYD.US,D,20090729,000000,8.42064,8.42064,8.07336,8.22772,971394.82018559,0
+BYD.US,D,20090730,000000,8.41103,9.02839,8.41103,8.82584,1809768.6968959,0
+BYD.US,D,20090731,000000,8.74852,8.91259,8.51691,8.86431,1136773.2998049,0
+BYD.US,D,20090803,000000,9.01868,9.2121,8.86431,9.11514,1143619.0166943,0
+BYD.US,D,20090804,000000,8.97039,10.2236,8.97039,9.58904,2402821.4118743,0
+BYD.US,D,20090805,000000,9.93505,10.0322,9.13427,9.30797,2202840.1381477,0
+BYD.US,D,20090806,000000,9.25087,9.3178,8.71947,8.98962,2003488.2628798,0
+BYD.US,D,20090807,000000,9.24146,10.0521,9.22202,9.86763,2022839.2395296,0
+BYD.US,D,20090810,000000,9.75164,10.2731,9.56921,9.75164,1781906.719935,0
+BYD.US,D,20090811,000000,9.73181,9.75164,9.06676,9.32761,964132.53027793,0
+BYD.US,D,20090812,000000,9.3748,9.66438,9.3748,9.56921,942480.81983935,0
+BYD.US,D,20090813,000000,9.6743,10.0699,9.35616,10.0421,1634004.1340573,0
+BYD.US,D,20090814,000000,10.0124,10.0421,9.6743,9.89639,1084840.8664055,0
+BYD.US,D,20090817,000000,9.53947,9.69414,9.36587,9.49188,1537396.5139094,0
+BYD.US,D,20090818,000000,9.70305,9.88647,9.44231,9.85772,1173556.7981872,0
+BYD.US,D,20090819,000000,9.65447,9.85772,9.58904,9.73181,989570.71798224,0
+BYD.US,D,20090820,000000,9.77146,10.0322,9.73181,9.86763,925268.18410682,0
+BYD.US,D,20090821,000000,9.93505,10.158,9.86763,10.0887,860383.65838743,0
+BYD.US,D,20090824,000000,10.158,10.5914,10.158,10.4943,1530581.0565612,0
+BYD.US,D,20090825,000000,10.5715,10.7827,10.397,10.524,1013267.9734114,0
+BYD.US,D,20090826,000000,10.5427,10.6211,10.0609,10.2731,905003.36931034,0
+BYD.US,D,20090827,000000,10.184,10.4556,9.79129,10.4159,1101747.8807711,0
+BYD.US,D,20090828,000000,10.5715,10.6112,10.3009,10.4943,603593.12185825,0
+BYD.US,D,20090831,000000,10.3504,10.3783,9.79129,9.91622,826809.68868379,0
+BYD.US,D,20090901,000000,9.87755,10.176,9.35616,9.36587,1120797.2706594,0
+BYD.US,D,20090902,000000,9.35616,9.4324,9.17284,9.20229,830252.21583029,0
+BYD.US,D,20090903,000000,9.27973,9.40364,9.10543,9.33761,733923.99211351,0
+BYD.US,D,20090904,000000,9.34654,9.58904,9.19237,9.49188,773338.05328455,0
+BYD.US,D,20090908,000000,9.19237,9.4324,8.85459,8.98962,1618994.3929301,0
+BYD.US,D,20090909,000000,9.00896,9.35616,8.90278,9.30797,1270535.6020416,0
+BYD.US,D,20090910,000000,9.33761,9.54938,9.06676,9.46214,1131362.8938237,0
+BYD.US,D,20090911,000000,9.5593,9.78138,9.45223,9.63465,1402938.2422231,0
+BYD.US,D,20090914,000000,9.51071,9.63465,9.44231,9.58904,632709.86113107,0
+BYD.US,D,20090915,000000,9.5593,11.1307,9.5593,10.871,4363969.5159412,0
+BYD.US,D,20090916,000000,11.1604,11.5451,10.5914,11.083,4206672.351147,0
+BYD.US,D,20090917,000000,11.0435,11.9526,11.0048,11.449,2748051.5097081,0
+BYD.US,D,20090918,000000,11.9714,12.3184,11.6512,12.1618,4051107.0407653,0
+BYD.US,D,20090921,000000,11.9526,12.2986,11.3816,11.5551,2100961.3059085,0
+BYD.US,D,20090922,000000,11.671,11.9427,11.6225,11.7295,1295754.9123972,0
+BYD.US,D,20090923,000000,11.8058,11.9526,11.2388,11.2854,1597594.8453355,0
+BYD.US,D,20090924,000000,11.2953,11.4004,10.4159,10.5617,1830869.6836832,0
+BYD.US,D,20090925,000000,10.4753,10.755,10.2334,10.3504,1137984.6901075,0
+BYD.US,D,20090928,000000,10.397,10.5814,10.184,10.4943,881384.78868845,0
+BYD.US,D,20090929,000000,10.5339,10.6975,10.4654,10.4943,1237985.4134845,0
+BYD.US,D,20090930,000000,10.5339,10.8511,10.158,10.5427,1875959.4261474,0
+BYD.US,D,20091001,000000,10.3504,10.5041,9.6168,9.65447,1689436.5877316,0
+BYD.US,D,20091002,000000,9.42348,9.97374,9.2699,9.5593,1699348.6048042,0
+BYD.US,D,20091005,000000,9.66438,10.0986,9.60788,10.0609,916769.28761212,0
+BYD.US,D,20091006,000000,10.176,10.5527,10.0798,10.3683,1161152.4035643,0
+BYD.US,D,20091007,000000,10.3406,10.5427,10.0609,10.176,886251.53157795,0
+BYD.US,D,20091008,000000,10.283,10.6112,10.2434,10.2632,1124977.1219618,0
+BYD.US,D,20091009,000000,10.3306,10.4357,10.0798,10.407,983230.3354323,0
+BYD.US,D,20091012,000000,10.5427,10.7073,10.3783,10.5617,991968.28230314,0
+BYD.US,D,20091013,000000,10.5427,10.8511,10.397,10.6112,1043829.1014548,0
+BYD.US,D,20091014,000000,10.8809,11.2091,10.8124,11.102,1118530.8310175,0
+BYD.US,D,20091015,000000,11.0236,11.1604,10.7827,11.112,877047.58777137,0
+BYD.US,D,20091016,000000,10.9562,11.112,10.7361,11.0236,1063992.0424622,0
+BYD.US,D,20091019,000000,11.102,11.1407,10.8224,10.8809,559303.23993531,0
+BYD.US,D,20091020,000000,10.9264,11.0336,10.514,10.6687,730552.07056333,0
+BYD.US,D,20091021,000000,10.6013,11.0236,10.4654,10.5527,1232617.3708612,0
+BYD.US,D,20091022,000000,10.5715,10.9463,10.3108,10.871,556827.00080708,0
+BYD.US,D,20091023,000000,10.8907,11.092,10.5427,10.5427,658932.77960596,0
+BYD.US,D,20091026,000000,10.5339,10.8412,10.2434,10.3009,1082554.253736,0
+BYD.US,D,20091027,000000,9.75164,9.88647,8.45901,8.46883,4523054.0109739,0
+BYD.US,D,20091028,000000,8.77756,8.86431,7.32097,7.44658,4688945.8941436,0
+BYD.US,D,20091029,000000,7.80329,8.14087,7.47533,7.77444,4060415.884315,0
+BYD.US,D,20091030,000000,7.65864,7.73577,7.02195,7.09918,3071638.9749657,0
+BYD.US,D,20091102,000000,7.14746,7.21487,6.68427,7.00272,2339777.6749162,0
+BYD.US,D,20091103,000000,6.84845,7.37887,6.76161,7.2825,2056326.4652149,0
+BYD.US,D,20091104,000000,7.38838,7.52371,7.14746,7.25344,1784596.7931549,0
+BYD.US,D,20091105,000000,7.33078,7.514,7.15708,7.46561,848107.36248937,0
+BYD.US,D,20091106,000000,7.32097,7.52371,7.23421,7.43677,899359.96486127,0
+BYD.US,D,20091109,000000,7.65864,7.96747,7.62007,7.88052,1369349.142749,0
+BYD.US,D,20091110,000000,7.87081,8.11193,7.72615,8.11193,2650540.1379271,0
+BYD.US,D,20091111,000000,8.25676,8.71947,8.22772,8.67138,2516731.4377273,0
+BYD.US,D,20091112,000000,8.80642,8.98962,8.68119,8.76795,2133630.5153279,0
+BYD.US,D,20091113,000000,8.7966,9.18286,8.78718,9.17284,2478269.5434552,0
+BYD.US,D,20091116,000000,9.39353,9.54938,9.20229,9.26039,1381069.6717388,0
+BYD.US,D,20091117,000000,9.16313,9.28983,9.01868,9.28983,989413.36836757,0
+BYD.US,D,20091118,000000,9.26039,9.41347,8.92231,9.09571,1295023.6401497,0
+BYD.US,D,20091119,000000,8.95106,8.97039,8.25676,8.32409,2261890.624308,0
+BYD.US,D,20091120,000000,8.32409,8.48817,8.05402,8.4495,1150821.7961707,0
+BYD.US,D,20091123,000000,8.5073,8.66177,8.19877,8.26619,2068964.866957,0
+BYD.US,D,20091124,000000,8.32409,8.36284,8.1024,8.23724,727917.47316905,0
+BYD.US,D,20091125,000000,8.32409,8.4495,8.25676,8.31446,686814.92959447,0
+BYD.US,D,20091127,000000,7.90938,8.19877,7.74549,7.99632,460251.65750315,0
+BYD.US,D,20091130,000000,7.94794,7.9864,7.74549,7.88052,960207.86777366,0
+BYD.US,D,20091201,000000,7.9864,8.14087,7.89014,8.0443,890730.95233905,0
+BYD.US,D,20091202,000000,8.05402,8.19877,8.01556,8.1024,566132.81840264,0
+BYD.US,D,20091203,000000,8.11193,8.19877,7.90938,7.93812,632453.66368155,0
+BYD.US,D,20091204,000000,8.22772,8.3915,8.09249,8.38198,1109214.9269081,0
+BYD.US,D,20091207,000000,8.3338,8.43988,8.21811,8.29533,482102.07226281,0
+BYD.US,D,20091208,000000,8.26619,8.28542,8.00584,8.15049,585030.91058456,0
+BYD.US,D,20091209,000000,8.13136,8.19877,7.90938,8.01556,581830.45976831,0
+BYD.US,D,20091210,000000,8.03489,8.1602,7.78395,7.85148,417795.5037819,0
+BYD.US,D,20091211,000000,7.86119,8.05402,7.78395,8.05402,1088574.8937998,0
+BYD.US,D,20091214,000000,8.13136,8.3915,7.99632,8.38198,586385.52938262,0
+BYD.US,D,20091215,000000,8.37247,8.37247,8.09249,8.15049,563010.03374234,0
+BYD.US,D,20091216,000000,8.1602,8.276,8.1024,8.21811,392592.33184821,0
+BYD.US,D,20091217,000000,8.20849,8.36284,8.00584,8.09249,1948037.6534808,0
+BYD.US,D,20091218,000000,8.18906,8.48817,8.1024,8.42064,1569694.5396223,0
+BYD.US,D,20091221,000000,8.51691,8.71947,8.3915,8.49768,923369.90221707,0
+BYD.US,D,20091222,000000,8.51691,8.51691,8.11193,8.32409,634276.2967181,0
+BYD.US,D,20091223,000000,8.32409,8.63301,8.11193,8.4495,763666.09523949,0
+BYD.US,D,20091224,000000,8.5073,8.5073,8.31446,8.34351,135256.11492458,0
+BYD.US,D,20091228,000000,8.38198,8.48817,8.15049,8.23724,492774.61247294,0
+BYD.US,D,20091229,000000,8.24695,8.35313,8.16983,8.19877,423355.19016676,0
+BYD.US,D,20091230,000000,8.1602,8.21811,8.00584,8.1024,360072.40283255,0
+BYD.US,D,20091231,000000,8.11193,8.19877,8.00584,8.07336,532578.01307515,0
+BYD.US,D,20100104,000000,8.13136,8.3338,8.13136,8.29533,771272.33526637,0
+BYD.US,D,20100105,000000,8.38198,8.57491,8.20849,8.35313,1741296.3982319,0
+BYD.US,D,20100106,000000,8.37247,8.3915,8.22772,8.38198,894695.96089835,0
+BYD.US,D,20100107,000000,8.35313,8.47865,8.21811,8.47865,862154.8502038,0
+BYD.US,D,20100108,000000,8.47865,8.47865,8.03489,8.15049,1395005.1991504,0
+BYD.US,D,20100111,000000,8.21811,8.25676,7.99632,8.0443,882476.14947735,0
+BYD.US,D,20100112,000000,7.95766,8.18906,7.82262,7.91919,1698911.8587583,0
+BYD.US,D,20100113,000000,8.00584,8.21811,7.93812,8.18906,817992.05835425,0
+BYD.US,D,20100114,000000,8.19877,8.40141,8.12144,8.29533,840163.22425149,0
+BYD.US,D,20100115,000000,8.26619,8.38198,8.1024,8.3338,955202.93964563,0
+BYD.US,D,20100119,000000,8.30495,8.5073,8.25676,8.5073,883960.88430291,0
+BYD.US,D,20100120,000000,8.47865,8.52673,8.3338,8.51691,890268.99000881,0
+BYD.US,D,20100121,000000,8.52673,8.63301,8.36284,8.4495,1243310.0840988,0
+BYD.US,D,20100122,000000,8.42064,8.48817,8.0443,8.08297,1177961.5787464,0
+BYD.US,D,20100125,000000,8.276,8.276,7.86119,8.02507,847135.02256285,0
+BYD.US,D,20100126,000000,7.9864,8.05402,7.85148,7.85148,834537.97552719,0
+BYD.US,D,20100127,000000,7.85148,7.89014,7.58161,7.70692,1030697.4691899,0
+BYD.US,D,20100128,000000,7.71644,7.84175,7.44658,7.62959,1089644.0642584,0
+BYD.US,D,20100129,000000,7.63931,7.76452,7.44658,7.52371,1484159.8942807,0
+BYD.US,D,20100201,000000,7.58161,7.78395,7.46561,7.75511,752259.25682759,0
+BYD.US,D,20100202,000000,7.79367,8.11193,7.74549,8.11193,1670057.3688432,0
+BYD.US,D,20100203,000000,8.01556,8.06384,7.78395,7.85148,715800.54418841,0
+BYD.US,D,20100204,000000,7.72615,7.76452,7.18603,7.25344,2019940.3754749,0
+BYD.US,D,20100205,000000,7.23421,7.38838,7.18603,7.36934,1581043.8849057,0
+BYD.US,D,20100208,000000,7.40791,7.40791,7.15708,7.2245,910369.394631,0
+BYD.US,D,20100209,000000,7.35963,7.47533,7.27258,7.3403,920977.38115305,0
+BYD.US,D,20100210,000000,7.3403,7.47533,7.26316,7.3403,714833.24751877,0
+BYD.US,D,20100211,000000,7.33078,7.50428,7.26316,7.50428,1120240.4950998,0
+BYD.US,D,20100212,000000,7.37887,7.70692,7.33078,7.70692,1054241.4096099,0
+BYD.US,D,20100216,000000,7.75511,7.80329,7.62007,7.75511,900029.70937497,0
+BYD.US,D,20100217,000000,7.78395,7.78395,7.456,7.49467,1265301.7100512,0
+BYD.US,D,20100218,000000,7.42695,7.44658,7.24403,7.32097,1235760.328549,0
+BYD.US,D,20100219,000000,7.24403,7.514,7.23421,7.47533,968743.07571791,0
+BYD.US,D,20100222,000000,7.514,7.57189,7.47533,7.514,696623.05557532,0
+BYD.US,D,20100223,000000,7.44658,7.54295,7.38838,7.43677,774550.45223858,0
+BYD.US,D,20100224,000000,7.44658,7.44658,7.32097,7.36934,1182782.9323241,0
+BYD.US,D,20100225,000000,7.23421,7.3403,7.13765,7.24403,1088213.7966071,0
+BYD.US,D,20100226,000000,7.24403,7.40791,7.15708,7.36934,617385.42077453,0
+BYD.US,D,20100301,000000,7.43677,7.57189,7.32097,7.3982,1600441.2595188,0
+BYD.US,D,20100302,000000,7.57189,8.05402,7.44658,7.88052,3483775.944528,0
+BYD.US,D,20100303,000000,7.96747,8.14087,7.78395,7.95766,1644506.2121848,0
+BYD.US,D,20100304,000000,7.94794,7.94794,7.61036,7.66845,1658477.0423947,0
+BYD.US,D,20100305,000000,7.74549,7.89966,7.71644,7.87081,988541.89357865,0
+BYD.US,D,20100308,000000,7.88052,8.24695,7.78395,8.19877,1273543.400445,0
+BYD.US,D,20100309,000000,8.16983,8.46883,8.02507,8.19877,1439028.7971102,0
+BYD.US,D,20100310,000000,8.29533,8.43037,8.16983,8.3915,987543.32871635,0
+BYD.US,D,20100311,000000,8.29533,8.38198,8.20849,8.29533,647688.33406561,0
+BYD.US,D,20100312,000000,8.36284,8.45901,8.276,8.41103,779986.07450419,0
+BYD.US,D,20100315,000000,8.46883,8.46883,8.14087,8.15049,795732.13113591,0
+BYD.US,D,20100316,000000,8.18906,8.42064,8.11193,8.3915,741412.2199294,0
+BYD.US,D,20100317,000000,8.43037,8.70053,8.41103,8.54607,865277.6348641,0
+BYD.US,D,20100318,000000,8.58464,8.89315,8.55568,8.82584,1168906.9153435,0
+BYD.US,D,20100319,000000,8.82584,8.95106,8.6232,8.70975,1217937.4587339,0
+BYD.US,D,20100322,000000,8.6232,9.2699,8.276,9.2121,1413984.9920939,0
+BYD.US,D,20100323,000000,9.24146,9.35616,8.89315,9.10543,1039351.6979965,0
+BYD.US,D,20100324,000000,9.12466,9.71297,8.98011,9.24146,3259965.2820419,0
+BYD.US,D,20100325,000000,9.36587,9.65447,9.26039,9.34654,1688447.1007317,0
+BYD.US,D,20100326,000000,9.3748,9.97374,9.3748,9.75164,1965737.467828,0
+BYD.US,D,20100329,000000,9.79129,9.93505,9.41347,9.51071,1109582.076009,0
+BYD.US,D,20100330,000000,9.52063,9.76155,9.51071,9.57913,757481.04500146,0
+BYD.US,D,20100331,000000,9.52955,9.79129,9.52063,9.52955,833098.63001354,0
+BYD.US,D,20100401,000000,9.69414,9.87755,9.42348,9.57913,1294091.6462781,0
+BYD.US,D,20100405,000000,9.64457,9.98369,9.62474,9.98369,1325079.4338535,0
+BYD.US,D,20100406,000000,10.1283,10.5715,10.0322,10.5427,2084326.6274145,0
+BYD.US,D,20100407,000000,10.397,10.6112,10.3207,10.4843,984345.90385424,0
+BYD.US,D,20100408,000000,10.3683,11.8644,10.2334,11.796,7589346.1249952,0
+BYD.US,D,20100409,000000,11.8544,11.9328,11.335,11.8941,4149192.3351792,0
+BYD.US,D,20100412,000000,11.7761,12.011,11.5748,11.913,2246679.1529056,0
+BYD.US,D,20100413,000000,11.8841,12.1717,11.671,11.681,1790981.5563654,0
+BYD.US,D,20100414,000000,11.6512,11.7671,11.5054,11.671,2538529.4026154,0
+BYD.US,D,20100415,000000,11.3914,11.7583,11.0236,11.3052,2318194.5527713,0
+BYD.US,D,20100416,000000,11.2288,11.2854,10.514,10.861,2013850.1384661,0
+BYD.US,D,20100419,000000,10.8323,11.1604,10.3306,10.6975,1599970.2193261,0
+BYD.US,D,20100420,000000,10.8809,11.335,10.6112,11.2388,2161915.1172154,0
+BYD.US,D,20100421,000000,11.2091,11.2586,10.8511,10.9562,1339508.1917881,0
+BYD.US,D,20100422,000000,10.7649,11.2487,10.6776,11.1604,1131326.5823742,0
+BYD.US,D,20100423,000000,11.2189,11.6611,11.1505,11.4103,1416270.5961119,0
+BYD.US,D,20100426,000000,11.5551,11.9427,11.5551,11.8544,3098735.3855322,0
+BYD.US,D,20100427,000000,11.7197,12.0389,11.5451,11.5848,3380919.7291052,0
+BYD.US,D,20100428,000000,11.7583,11.913,11.5946,11.8158,1729454.8310769,0
+BYD.US,D,20100429,000000,11.9615,12.9242,11.9615,12.7606,2859700.1391759,0
+BYD.US,D,20100430,000000,12.7804,13.0888,12.2103,12.249,2737609.9506632,0
+BYD.US,D,20100503,000000,12.4137,13.0987,12.2688,12.9927,2411856.9109011,0
+BYD.US,D,20100504,000000,12.6357,13.2632,12.4235,12.714,3570521.9801721,0
+BYD.US,D,20100505,000000,12.588,13.4268,12.1231,12.7993,2982197.8228447,0
+BYD.US,D,20100506,000000,12.7418,13.1185,10.5715,11.8644,3076775.0277726,0
+BYD.US,D,20100507,000000,12.1518,12.1518,10.8124,11.5451,4431592.5301466,0
+BYD.US,D,20100510,000000,12.3184,12.6554,11.8644,11.9526,1945871.070325,0
+BYD.US,D,20100511,000000,11.7583,12.2688,11.5748,12.1044,3153651.4097021,0
+BYD.US,D,20100512,000000,12.2391,13.0124,12.2391,12.9727,1733332.0869665,0
+BYD.US,D,20100513,000000,12.8578,13.41,12.6754,13.2037,2365099.8677123,0
+BYD.US,D,20100514,000000,13.4823,13.5697,12.5583,12.7328,2199545.8827536,0
+BYD.US,D,20100517,000000,12.714,12.9242,12.1717,12.7705,2113425.2109626,0
+BYD.US,D,20100518,000000,13.293,14.3231,13.0788,13.293,5040136.1129586,0
+BYD.US,D,20100519,000000,13.1275,13.5994,12.5683,12.828,2284535.856352,0
+BYD.US,D,20100520,000000,12.4324,12.5197,11.5748,11.6036,3135919.3185108,0
+BYD.US,D,20100521,000000,11.325,12.3481,11.1803,12.1331,3270918.2273345,0
+BYD.US,D,20100524,000000,12.1518,12.5782,12.0744,12.1518,1779436.532715,0
+BYD.US,D,20100525,000000,11.6323,11.913,11.3151,11.8743,2999338.8443295,0
+BYD.US,D,20100526,000000,12.1915,13.2037,11.904,12.0389,2167427.3969855,0
+BYD.US,D,20100527,000000,12.4801,12.7804,12.3481,12.7804,1489164.8224088,0
+BYD.US,D,20100528,000000,12.7418,13.0601,12.4899,12.7041,1408143.8919751,0
+BYD.US,D,20100601,000000,12.2193,12.4424,11.449,11.4687,2652011.7602849,0
+BYD.US,D,20100602,000000,11.7384,11.796,11.439,11.7197,1716172.9097569,0
+BYD.US,D,20100603,000000,11.7097,12.4235,11.7097,12.377,2155922.7193902,0
+BYD.US,D,20100604,000000,12.0012,12.1915,11.439,11.4877,1844516.7368013,0
+BYD.US,D,20100607,000000,11.5253,11.6135,10.3783,10.3871,2211686.0107159,0
+BYD.US,D,20100608,000000,10.6588,10.8224,9.83789,10.283,3063559.6774435,0
+BYD.US,D,20100609,000000,10.4258,10.6399,10.0124,10.1185,2881995.3691924,0
+BYD.US,D,20100610,000000,10.397,10.4654,9.96379,10.3108,1776250.203018,0
+BYD.US,D,20100611,000000,10.1283,10.5715,10.0322,10.5527,1243152.7344842,0
+BYD.US,D,20100614,000000,10.755,11.1803,10.6499,10.746,2582161.6438411,0
+BYD.US,D,20100615,000000,10.8511,11.0147,10.6112,10.7827,1270626.3806654,0
+BYD.US,D,20100616,000000,10.6112,10.871,10.4943,10.6013,2028535.0938503,0
+BYD.US,D,20100617,000000,10.524,10.755,10.524,10.6499,1309571.4189466,0
+BYD.US,D,20100618,000000,10.6499,10.7361,10.3871,10.4456,994095.52805526,0
+BYD.US,D,20100621,000000,10.6311,10.6975,10.0521,10.168,1312467.2570473,0
+BYD.US,D,20100622,000000,10.1937,10.2632,9.70305,9.72288,1564850.9957143,0
+BYD.US,D,20100623,000000,9.79129,9.99257,9.62474,9.93505,1077223.5312135,0
+BYD.US,D,20100624,000000,9.83789,9.99257,9.30797,9.32761,1929538.9872438,0
+BYD.US,D,20100625,000000,9.33761,9.69414,9.14419,9.62474,6130592.1415746,0
+BYD.US,D,20100628,000000,9.62474,9.62474,9.27973,9.29866,1435183.8180645,0
+BYD.US,D,20100629,000000,9.05715,9.1538,8.55568,8.61348,1925173.5440881,0
+BYD.US,D,20100630,000000,8.63301,8.85459,8.13136,8.18906,1814692.9329139,0
+BYD.US,D,20100701,000000,8.29533,8.32409,7.82262,8.07336,2944919.0766367,0
+BYD.US,D,20100702,000000,8.20849,8.21811,7.67777,7.77444,1888060.216706,0
+BYD.US,D,20100706,000000,8.09249,8.09249,7.43677,7.46561,2085133.5485153,0
+BYD.US,D,20100707,000000,7.514,7.85148,7.33078,7.85148,1806101.2404926,0
+BYD.US,D,20100708,000000,8.01556,8.08297,7.55237,7.81291,2261157.3347577,0
+BYD.US,D,20100709,000000,7.81291,8.30495,7.77444,8.276,1560507.742889,0
+BYD.US,D,20100712,000000,8.19877,8.45901,7.97689,8.09249,1078441.9820758,0
+BYD.US,D,20100713,000000,8.29533,8.31446,8.12144,8.23724,1604562.6090413,0
+BYD.US,D,20100714,000000,8.1024,8.276,7.90938,8.22772,1301908.6944426,0
+BYD.US,D,20100715,000000,8.20849,8.20849,7.83214,7.9288,1503319.2271691,0
+BYD.US,D,20100716,000000,7.82262,7.83214,7.41743,7.46561,2309581.678671,0
+BYD.US,D,20100719,000000,7.56208,7.60055,7.18603,7.3982,1422719.9130106,0
+BYD.US,D,20100720,000000,7.33078,7.62007,7.24403,7.61036,1393317.7253983,0
+BYD.US,D,20100721,000000,7.80329,7.81291,7.31134,7.3403,1746505.0739378,0
+BYD.US,D,20100722,000000,7.48495,7.94794,7.48495,7.89966,1783791.8893568,0
+BYD.US,D,20100723,000000,7.87081,8.17934,7.75511,8.14087,1486247.8026291,0
+BYD.US,D,20100726,000000,8.17934,8.71947,7.89014,8.68119,2086996.5276069,0
+BYD.US,D,20100727,000000,8.92231,8.92231,8.69072,8.70975,2382459.7665457,0
+BYD.US,D,20100728,000000,8.72928,8.7966,8.13136,8.20849,2008247.0800721,0
+BYD.US,D,20100729,000000,8.30495,8.57491,8.05402,8.23724,1706947.7842714,0
+BYD.US,D,20100730,000000,8.00584,8.28542,8.00584,8.1602,1411142.6125161,0
+BYD.US,D,20100802,000000,8.67138,8.82584,8.40141,8.69072,2423067.0622946,0
+BYD.US,D,20100803,000000,8.11193,8.22772,7.90938,7.9288,3924102.7027483,0
+BYD.US,D,20100804,000000,7.94794,8.12144,7.71644,7.80329,2103566.6524129,0
+BYD.US,D,20100805,000000,7.76452,7.91919,7.71644,7.81291,1677146.1707142,0
+BYD.US,D,20100806,000000,7.71644,8.06384,7.69711,8.03489,2037309.3521706,0
+BYD.US,D,20100809,000000,8.14087,8.43988,8.02507,8.40141,1631666.0801675,0
+BYD.US,D,20100810,000000,8.09249,8.21811,7.82262,7.89014,1612398.821582,0
+BYD.US,D,20100811,000000,7.70692,7.77444,7.50428,7.53314,1668321.4798251,0
+BYD.US,D,20100812,000000,7.40791,7.61036,7.3403,7.48495,1348004.0623286,0
+BYD.US,D,20100813,000000,7.47533,7.55237,7.30183,7.33078,1497380.2878668,0
+BYD.US,D,20100816,000000,7.40791,7.456,7.31134,7.38838,1027788.5186213,0
+BYD.US,D,20100817,000000,7.59113,7.63931,7.43677,7.48495,750904.63802953,0
+BYD.US,D,20100818,000000,7.56208,7.60055,7.3982,7.55237,1125461.2746224,0
+BYD.US,D,20100819,000000,7.55237,7.74549,7.44658,7.67777,2891899.317054,0
+BYD.US,D,20100820,000000,7.47533,7.63931,7.23421,7.44658,2393857.5270952,0
+BYD.US,D,20100823,000000,7.54295,7.57189,7.13765,7.14746,1508089.1395264,0
+BYD.US,D,20100824,000000,7.03156,7.05099,6.8195,6.8195,1261527.3366019,0
+BYD.US,D,20100825,000000,6.75169,7.06062,6.60724,7.01234,1778972.553082,0
+BYD.US,D,20100826,000000,7.07013,7.21487,6.76161,6.78094,1517390.9225165,0
+BYD.US,D,20100827,000000,6.89663,7.04128,6.66514,7.01234,1311711.7771666,0
+BYD.US,D,20100830,000000,6.94482,7.07985,6.74218,6.74218,1084988.1295065,0
+BYD.US,D,20100831,000000,6.74218,6.95454,6.64571,6.69409,1786853.1462831,0
+BYD.US,D,20100901,000000,6.8195,6.94482,6.75169,6.84845,2044616.0227388,0
+BYD.US,D,20100902,000000,6.84845,7.13765,6.80008,7.11852,1849194.8618835,0
+BYD.US,D,20100903,000000,7.27258,7.456,7.18603,7.3403,1357014.345071,0
+BYD.US,D,20100907,000000,7.31134,7.32097,6.935,6.95454,1437535.9930735,0
+BYD.US,D,20100908,000000,7.02195,7.24403,7.02195,7.12783,1096137.7618174,0
+BYD.US,D,20100909,000000,7.38838,7.42695,7.00272,7.00272,2028232.4984375,0
+BYD.US,D,20100910,000000,7.05099,7.10899,6.89663,7.05099,2467211.6984194,0
+BYD.US,D,20100913,000000,7.1666,7.29211,7.00272,7.12783,1434582.6618445,0
+BYD.US,D,20100914,000000,7.07985,7.20516,6.90646,6.91597,1866276.3729372,0
+BYD.US,D,20100915,000000,6.89663,6.96426,6.82892,6.935,1389121.7356739,0
+BYD.US,D,20100916,000000,6.8771,6.94482,6.67475,6.74218,2730453.56915,0
+BYD.US,D,20100917,000000,6.83883,6.97367,6.75169,6.83883,3224371.9922833,0
+BYD.US,D,20100920,000000,6.89663,7.13765,6.75169,7.09918,2987790.7947249,0
+BYD.US,D,20100921,000000,7.08936,7.21487,6.92539,6.935,2151854.8283905,0
+BYD.US,D,20100922,000000,6.90646,6.97367,6.64571,6.66514,3150925.0250325,0
+BYD.US,D,20100923,000000,6.55915,6.70371,6.46248,6.55915,3214167.4663117,0
+BYD.US,D,20100924,000000,6.70371,6.70371,6.55915,6.57818,1977699.0644966,0
+BYD.US,D,20100927,000000,6.62667,6.8195,6.57818,6.74218,1849926.1341312,0
+BYD.US,D,20100928,000000,6.80979,6.8195,6.52048,6.8195,2492712.4225091,0
+BYD.US,D,20100929,000000,6.935,6.9931,6.83883,6.89663,1828022.2608485,0
+BYD.US,D,20100930,000000,6.94482,7.08936,6.84845,6.9931,1680986.1065029,0
+BYD.US,D,20101001,000000,7.05099,7.08936,6.95454,7.02195,1130621.5350623,0
+BYD.US,D,20101004,000000,7.01234,7.20516,6.89663,6.98339,1968867.3130478,0
+BYD.US,D,20101005,000000,7.11852,7.27258,7.06062,7.26316,1771146.4270552,0
+BYD.US,D,20101006,000000,7.21487,7.49467,7.13765,7.44658,1682208.5919707,0
+BYD.US,D,20101007,000000,7.48495,7.60055,7.27258,7.32097,1651894.5835146,0
+BYD.US,D,20101008,000000,7.33078,8.18906,7.23421,8.05402,11190404.016926,0
+BYD.US,D,20101011,000000,8.15049,8.25676,7.89966,8.12144,4401950.2835069,0
+BYD.US,D,20101012,000000,8.0443,8.43037,7.95766,8.23724,2947977.3076089,0
+BYD.US,D,20101013,000000,8.11193,8.276,7.96747,8.01556,3136899.7276484,0
+BYD.US,D,20101014,000000,8.06384,8.08297,7.61036,7.73577,2496818.642261,0
+BYD.US,D,20101015,000000,7.80329,7.86119,7.40791,7.40791,3571518.5277316,0
+BYD.US,D,20101018,000000,7.456,7.62959,7.38838,7.53314,1258795.9086756,0
+BYD.US,D,20101019,000000,7.35963,7.64892,7.2825,7.3403,1935931.8196653,0
+BYD.US,D,20101020,000000,7.37887,7.57189,7.3403,7.46561,1183416.3653882,0
+BYD.US,D,20101021,000000,7.55237,7.73577,7.30183,7.41743,1755013.048295,0
+BYD.US,D,20101022,000000,7.47533,7.79367,7.46561,7.70692,1934387.5744085,0
+BYD.US,D,20101025,000000,7.80329,8.22772,7.75511,8.08297,3380338.7459126,0
+BYD.US,D,20101026,000000,7.9864,8.19877,7.87081,7.95766,1441247.8301375,0
+BYD.US,D,20101027,000000,7.86119,8.30495,7.86119,7.96747,2616929.856774,0
+BYD.US,D,20101028,000000,8.1602,8.23724,8.02507,8.1602,2244187.7840068,0
+BYD.US,D,20101029,000000,8.05402,8.13136,7.95766,8.01556,1492370.3164818,0
+BYD.US,D,20101101,000000,8.03489,8.13136,7.9288,8.0443,1530302.6687815,0
+BYD.US,D,20101102,000000,8.16983,8.28542,8.03489,8.25676,1608469.1158208,0
+BYD.US,D,20101103,000000,8.23724,8.83536,8.13136,8.80642,3921734.3893172,0
+BYD.US,D,20101104,000000,8.84489,9.32761,8.83536,9.23164,3564747.4510441,0
+BYD.US,D,20101105,000000,9.27973,9.58904,9.26039,9.41347,3026084.2442172,0
+BYD.US,D,20101108,000000,9.39353,9.97374,9.25087,9.62474,3331823.6233754,0
+BYD.US,D,20101109,000000,9.72288,10.5041,9.69414,9.99257,6406106.2735977,0
+BYD.US,D,20101110,000000,9.95385,10.168,9.40364,9.59797,5101591.2239994,0
+BYD.US,D,20101111,000000,9.46214,9.83789,9.25087,9.82798,2756101.5563405,0
+BYD.US,D,20101112,000000,9.54938,9.72288,9.06676,9.11514,4005219.4550626,0
+BYD.US,D,20101115,000000,9.2121,9.3748,8.81622,8.84489,3205256.0314042,0
+BYD.US,D,20101116,000000,8.77756,8.78718,8.08297,8.31446,4888620.5378519,0
+BYD.US,D,20101117,000000,8.35313,8.48817,8.05402,8.34351,3033711.665923,0
+BYD.US,D,20101118,000000,8.5073,8.85459,8.5073,8.70975,2335777.3635588,0
+BYD.US,D,20101119,000000,8.63301,8.69072,8.43988,8.53645,1665636.449862,0
+BYD.US,D,20101122,000000,8.53645,8.99925,8.43988,8.97039,2793580.0155208,0
+BYD.US,D,20101123,000000,8.78718,8.86431,8.59435,8.67138,1720316.4496098,0
+BYD.US,D,20101124,000000,8.76795,8.97039,8.76795,8.89315,1089094.3492584,0
+BYD.US,D,20101126,000000,8.77756,8.81622,8.64234,8.64234,607423.97978454,0
+BYD.US,D,20101129,000000,8.57491,8.74852,8.48817,8.73899,1249526.4025295,0
+BYD.US,D,20101130,000000,8.61348,8.72928,8.51691,8.6232,1295576.3811037,0
+BYD.US,D,20101201,000000,8.89315,8.97039,8.76795,8.84489,1282407.4287378,0
+BYD.US,D,20101202,000000,8.85459,8.94134,8.69072,8.87422,1446520.0508802,0
+BYD.US,D,20101203,000000,8.77756,9.54938,8.74852,9.42348,4049798.8199305,0
+BYD.US,D,20101206,000000,9.4324,9.63465,9.29866,9.52955,2537908.0733677,0
+BYD.US,D,20101207,000000,9.69414,10.0421,9.59797,9.97374,5791741.7636945,0
+BYD.US,D,20101208,000000,10.0322,10.0699,9.54938,9.78138,2753416.5263774,0
+BYD.US,D,20101209,000000,9.64457,9.77146,9.13427,9.52063,5759206.7049081,0
+BYD.US,D,20101210,000000,9.52955,9.54938,9.30797,9.4324,1872093.2654229,0
+BYD.US,D,20101213,000000,9.52955,9.64457,9.32761,9.35616,1537857.4675882,0
+BYD.US,D,20101214,000000,9.39353,9.5018,9.32761,9.3748,1360445.7770524,0
+BYD.US,D,20101215,000000,9.1538,9.5018,9.11514,9.16313,1801601.6467039,0
+BYD.US,D,20101216,000000,9.22202,9.48197,9.22202,9.35616,1231743.8787696,0
+BYD.US,D,20101217,000000,9.20229,9.20229,8.82584,9.06676,3069011.438131,0
+BYD.US,D,20101220,000000,9.14419,9.63465,9.12466,9.53947,3048610.4553988,0
+BYD.US,D,20101221,000000,9.62474,9.72288,9.3748,9.52063,2745986.8003413,0
+BYD.US,D,20101222,000000,9.51071,9.66438,9.4324,9.53947,1779519.2421279,0
+BYD.US,D,20101223,000000,9.5593,9.64457,9.47204,9.48197,1030501.7908229,0
+BYD.US,D,20101227,000000,9.46214,9.66438,9.40364,9.62474,742430.95781923,0
+BYD.US,D,20101228,000000,9.66438,9.79129,9.52063,9.57913,1077260.8513144,0
+BYD.US,D,20101229,000000,9.56921,9.94401,9.52063,9.87755,3077458.8934056,0
+BYD.US,D,20101230,000000,9.93505,10.4556,9.91622,10.184,3599858.6054448,0
+BYD.US,D,20101231,000000,10.1937,10.4654,10.168,10.2236,2022340.9657499,0
+BYD.US,D,20110103,000000,10.4556,10.6112,10.3504,10.4258,3307770.3140104,0
+BYD.US,D,20110104,000000,10.4943,10.514,10.1185,10.3406,3118841.8420627,0
+BYD.US,D,20110105,000000,10.746,11.449,10.6687,11.2388,7589427.8257566,0
+BYD.US,D,20110106,000000,11.3528,11.449,11.0633,11.2288,3842546.1784339,0
+BYD.US,D,20110107,000000,11.3151,11.5946,11.2586,11.4956,3490100.1886559,0
+BYD.US,D,20110110,000000,11.5154,11.8544,11.3151,11.7671,2874231.7795508,0
+BYD.US,D,20110111,000000,11.8445,11.8644,11.1307,11.1803,5120295.6551171,0
+BYD.US,D,20110112,000000,11.3716,11.3716,10.9949,11.1217,3518962.7477818,0
+BYD.US,D,20110113,000000,11.092,11.439,11.092,11.1901,2428888.9980374,0
+BYD.US,D,20110114,000000,11.092,11.5352,11.0435,11.4202,2787544.2456864,0
+BYD.US,D,20110118,000000,11.449,11.5253,11.3151,11.5154,2195611.1337355,0
+BYD.US,D,20110119,000000,11.4787,11.671,10.9087,10.9761,2983295.2355419,0
+BYD.US,D,20110120,000000,11.1901,11.2487,10.6975,11.102,2946563.1783798,0
+BYD.US,D,20110121,000000,11.3617,11.671,11.2586,11.3052,2952329.6382968,0
+BYD.US,D,20110124,000000,11.2854,11.5253,11.1803,11.449,1720119.7625914,0
+BYD.US,D,20110125,000000,11.325,11.3816,10.9087,11.1407,1873728.2893035,0
+BYD.US,D,20110126,000000,11.1505,11.3617,10.9364,11.0733,2184664.2403512,0
+BYD.US,D,20110127,000000,11.1803,11.1803,10.8124,11.0435,1790821.1807966,0
+BYD.US,D,20110128,000000,11.1217,11.1991,10.407,10.4556,3015814.1559062,0
+BYD.US,D,20110131,000000,10.4943,10.755,10.4159,10.4556,2539234.4499272,0
+BYD.US,D,20110201,000000,10.6211,10.9087,10.5914,10.8511,1795904.783732,0
+BYD.US,D,20110202,000000,10.8412,10.8809,10.6499,10.7073,947596.69961875,0
+BYD.US,D,20110203,000000,10.755,11.092,10.6588,10.7747,1629882.7845347,0
+BYD.US,D,20110204,000000,10.6776,10.6975,10.2632,10.3406,2398545.7386913,0
+BYD.US,D,20110207,000000,10.4357,10.9949,10.397,10.6211,3104470.5772567,0
+BYD.US,D,20110208,000000,11.5054,12.1816,11.4301,11.9328,10073424.491724,0
+BYD.US,D,20110209,000000,11.9328,12.3284,11.8158,11.9813,4058444.9795262,0
+BYD.US,D,20110210,000000,11.9427,11.9913,11.4004,11.7097,5048869.0165725,0
+BYD.US,D,20110211,000000,11.6512,11.9228,11.4687,11.7583,3689052.6379787,0
+BYD.US,D,20110214,000000,11.7384,11.7484,11.5154,11.5748,2386234.139995,0
+BYD.US,D,20110215,000000,11.5253,11.5748,11.335,11.3716,1670002.901669,0
+BYD.US,D,20110216,000000,11.4202,11.4588,11.1307,11.2091,1757768.6838543,0
+BYD.US,D,20110218,000000,11.3052,11.335,10.9949,11.0147,1524654.2210755,0
+BYD.US,D,20110222,000000,10.7827,10.9364,10.4357,10.4943,2609524.338371,0
+BYD.US,D,20110223,000000,10.5617,10.5715,9.72288,10.0024,4259841.3911333,0
+BYD.US,D,20110224,000000,9.9063,10.184,9.78138,9.93505,3048759.7358024,0
+BYD.US,D,20110225,000000,10.168,10.3594,10.0609,10.3504,2263026.3657575,0
+BYD.US,D,20110228,000000,10.4943,10.6211,10.158,10.3108,2537111.2387807,0
+BYD.US,D,20110301,000000,10.1283,10.3504,9.53947,9.5593,4967511.1965793,0
+BYD.US,D,20110302,000000,9.5593,9.82798,9.41347,9.69414,3263427.9822159,0
+BYD.US,D,20110303,000000,9.87755,10.0798,9.78138,10.0124,2652144.9022665,0
+BYD.US,D,20110304,000000,10.0124,10.0798,9.56921,9.77146,2599460.0149406,0
+BYD.US,D,20110307,000000,9.4324,9.60788,9.06676,9.3178,4678194.6791262,0
+BYD.US,D,20110308,000000,9.34654,9.63465,9.30797,9.47204,2050661.879087,0
+BYD.US,D,20110309,000000,9.42348,9.62474,9.32761,9.52955,1919217.4577125,0
+BYD.US,D,20110310,000000,9.2699,9.48197,9.14419,9.16313,2588898.4263819,0
+BYD.US,D,20110311,000000,9.03801,9.52063,8.87422,9.47204,2574564.4816766,0
+BYD.US,D,20110314,000000,9.34654,9.34654,8.99925,9.1538,2084323.6014604,0
+BYD.US,D,20110315,000000,8.75823,9.11514,8.72928,9.02839,2412155.4717083,0
+BYD.US,D,20110316,000000,8.97039,9.00896,8.70975,8.74852,2696928.0147123,0
+BYD.US,D,20110317,000000,8.95106,8.97039,8.7966,8.83536,1551401.638266,0
+BYD.US,D,20110318,000000,8.99925,9.02839,8.66177,8.69072,2552883.5203481,0
+BYD.US,D,20110321,000000,8.84489,9.01868,8.77756,8.99925,3120246.8934295,0
+BYD.US,D,20110322,000000,9.10543,9.16313,8.77756,8.77756,1712777.789225,0
+BYD.US,D,20110323,000000,8.72928,8.77756,8.52673,8.68119,2710792.9365277,0
+BYD.US,D,20110324,000000,8.77756,9.14419,8.6232,8.99925,2355658.8908323,0
+BYD.US,D,20110325,000000,9.12466,9.32761,8.94134,9.12466,2099468.5018718,0
+BYD.US,D,20110328,000000,9.16313,9.29866,8.84489,8.84489,1369098.9972076,0
+BYD.US,D,20110329,000000,8.86431,8.92231,8.74852,8.81622,1267921.1776748,0
+BYD.US,D,20110330,000000,8.87422,9.12466,8.78718,9.08619,1718264.8527109,0
+BYD.US,D,20110331,000000,9.03801,9.08619,8.92231,9.03801,970328.67568108,0
+BYD.US,D,20110401,000000,9.22202,9.26039,9.01868,9.22202,1946124.2418204,0
+BYD.US,D,20110404,000000,9.29866,9.39353,9.13427,9.22202,1853037.8236263,0
+BYD.US,D,20110405,000000,9.17284,9.57913,9.14419,9.46214,2167879.2728021,0
+BYD.US,D,20110406,000000,9.53947,9.59797,9.09571,9.16313,2246069.9274745,0
+BYD.US,D,20110407,000000,9.20229,9.29866,8.85459,8.88364,3527642.1928728,0
+BYD.US,D,20110408,000000,9.04752,9.05715,8.70053,8.75823,2701809.8873725,0
+BYD.US,D,20110411,000000,8.81622,8.90278,8.68119,8.77756,1384601.9688578,0
+BYD.US,D,20110412,000000,8.68119,8.70053,8.53645,8.55568,1509307.5903887,0
+BYD.US,D,20110413,000000,8.70975,8.7966,8.63301,8.70053,1606095.759133,0
+BYD.US,D,20110414,000000,8.58464,8.69072,8.45901,8.6232,1515583.4192506,0
+BYD.US,D,20110415,000000,8.66177,8.70975,8.60377,8.67138,1150286.20229,0
+BYD.US,D,20110418,000000,8.47865,8.58464,8.43037,8.55568,1995385.7663759,0
+BYD.US,D,20110419,000000,8.53645,8.5652,8.34351,8.46883,1368101.4409967,0
+BYD.US,D,20110420,000000,8.66177,8.77756,8.46883,8.58464,1713470.7327204,0
+BYD.US,D,20110421,000000,8.72928,8.75823,8.58464,8.69072,1649334.6263221,0
+BYD.US,D,20110425,000000,8.71947,8.80642,8.60377,8.65205,992789.32452326,0
+BYD.US,D,20110426,000000,8.66177,8.66177,8.5073,8.57491,2453554.5587875,0
+BYD.US,D,20110427,000000,8.57491,8.7966,8.54607,8.77756,1507495.043866,0
+BYD.US,D,20110428,000000,8.75823,8.75823,8.5652,8.58464,1594761.5436202,0
+BYD.US,D,20110429,000000,8.58464,8.71947,8.53645,8.6232,1570239.2113653,0
+BYD.US,D,20110502,000000,8.72928,8.87422,8.51691,8.60377,3001668.8290081,0
+BYD.US,D,20110503,000000,8.59435,9.38461,8.51691,9.19237,7388370.3210118,0
+BYD.US,D,20110504,000000,9.3178,9.39353,8.95106,9.29866,3502411.7873521,0
+BYD.US,D,20110505,000000,9.16313,9.56921,9.06676,9.34654,2992596.0098805,0
+BYD.US,D,20110506,000000,9.49188,9.54938,9.24146,9.29866,1617950.4387558,0
+BYD.US,D,20110509,000000,9.39353,9.85772,9.3178,9.6168,3667997.0405034,0
+BYD.US,D,20110510,000000,9.63465,9.79129,9.6168,9.68422,1619686.3277741,0
+BYD.US,D,20110511,000000,9.66438,9.96379,9.64457,9.86763,2647032.0484412,0
+BYD.US,D,20110512,000000,9.77146,10.0223,9.72288,9.89639,1641457.0590751,0
+BYD.US,D,20110513,000000,9.86763,10.0124,9.73181,9.75164,1493270.0335093,0
+BYD.US,D,20110516,000000,9.62474,9.70305,9.30797,9.3748,1822020.7851609,0
+BYD.US,D,20110517,000000,9.30797,9.3748,9.03801,9.11514,2135755.7437771,0
+BYD.US,D,20110518,000000,9.13427,9.39353,9.09571,9.3748,1691047.4039792,0
+BYD.US,D,20110519,000000,9.42348,9.48197,9.02839,9.16313,2018900.4559061,0
+BYD.US,D,20110520,000000,9.10543,9.28983,9.01868,9.11514,1536274.8935791,0
+BYD.US,D,20110523,000000,8.97039,9.00896,8.83536,8.84489,1214202.4226884,0
+BYD.US,D,20110524,000000,8.93192,8.93192,8.75823,8.77756,1333576.3130455,0
+BYD.US,D,20110525,000000,8.74852,8.94134,8.70975,8.94134,1398155.217398,0
+BYD.US,D,20110526,000000,8.87422,9.22202,8.84489,9.17284,2073775.1253695,0
+BYD.US,D,20110527,000000,9.18286,9.27973,9.01868,9.05715,871249.85966176,0
+BYD.US,D,20110531,000000,9.13427,9.23164,9.06676,9.10543,1209932.8014135,0
+BYD.US,D,20110601,000000,9.11514,9.14419,8.75823,8.75823,1551944.2927064,0
+BYD.US,D,20110602,000000,8.78718,8.89315,8.69072,8.78718,1293056.7699663,0
+BYD.US,D,20110603,000000,8.67138,8.74852,8.40141,8.40141,2460157.1906953,0
+BYD.US,D,20110606,000000,8.66177,8.68119,8.03489,8.0443,2932469.292702,0
+BYD.US,D,20110607,000000,8.1024,8.20849,8.00584,8.03489,2957343.6442871,0
+BYD.US,D,20110608,000000,7.9864,8.11193,7.68758,7.70692,2263936.1692986,0
+BYD.US,D,20110609,000000,7.71644,7.76452,7.55237,7.67777,1590666.4190334,0
+BYD.US,D,20110610,000000,7.59113,7.65864,7.43677,7.50428,2347637.0864385,0
+BYD.US,D,20110613,000000,7.52371,7.62007,7.29211,7.456,1362356.1627587,0
+BYD.US,D,20110614,000000,7.59113,7.77444,7.59113,7.65864,1176227.707031,0
+BYD.US,D,20110615,000000,7.54295,7.71644,7.456,7.55237,1291200.8514343,0
+BYD.US,D,20110616,000000,7.72615,7.75511,7.47533,7.58161,2603403.841821,0
+BYD.US,D,20110617,000000,7.70692,7.73577,7.53314,7.54295,1837588.3104991,0
+BYD.US,D,20110620,000000,7.49467,7.82262,7.48495,7.63931,1355802.9547684,0
+BYD.US,D,20110621,000000,7.74549,7.95766,7.67777,7.89966,1918928.983419,0
+BYD.US,D,20110622,000000,7.88052,8.16983,7.86119,7.91919,1534766.9597719,0
+BYD.US,D,20110623,000000,7.78395,8.07336,7.72615,8.03489,1364063.8095384,0
+BYD.US,D,20110624,000000,8.03489,8.08297,7.88052,7.94794,2153192.3001152,0
+BYD.US,D,20110627,000000,7.97689,8.08297,7.87081,7.95766,1096314.2758083,0
+BYD.US,D,20110628,000000,8.00584,8.21811,7.96747,8.17934,1282045.3228938,0
+BYD.US,D,20110629,000000,8.25676,8.36284,8.12144,8.14087,2158545.212968,0
+BYD.US,D,20110630,000000,8.19877,8.5652,8.1602,8.3915,10103188.785181,0
+BYD.US,D,20110701,000000,8.41103,8.97039,8.3915,8.94134,2573635.5137592,0
+BYD.US,D,20110705,000000,8.92231,8.93192,8.60377,8.70053,1963958.2068006,0
+BYD.US,D,20110706,000000,8.70053,8.72928,8.53645,8.59435,1027113.7308507,0
+BYD.US,D,20110707,000000,8.68119,8.94134,8.61348,8.93192,1528756.406222,0
+BYD.US,D,20110708,000000,8.83536,9.01868,8.63301,8.98011,2226808.7207971,0
+BYD.US,D,20110711,000000,8.82584,9.06676,8.64234,8.68119,2035183.1150699,0
+BYD.US,D,20110712,000000,8.61348,8.70053,8.47865,8.5652,1567079.1066042,0
+BYD.US,D,20110713,000000,8.65205,8.90278,8.65205,8.73899,1384737.1281422,0
+BYD.US,D,20110714,000000,8.73899,8.7966,8.36284,8.45901,1677332.7712188,0
+BYD.US,D,20110715,000000,8.52673,8.59435,8.42064,8.57491,784245.6092653,0
+BYD.US,D,20110718,000000,8.51691,8.61348,8.13136,8.19877,1476897.6043731,0
+BYD.US,D,20110719,000000,8.34351,8.53645,8.34351,8.53645,1580571.8360617,0
+BYD.US,D,20110720,000000,8.5652,8.67138,8.43988,8.65205,852810.70385596,0
+BYD.US,D,20110721,000000,8.67138,8.97039,8.64234,8.94134,1728507.7074349,0
+BYD.US,D,20110722,000000,8.95106,9.04752,8.89315,9.00896,1347208.236393,0
+BYD.US,D,20110725,000000,8.82584,9.1538,8.72928,9.06676,1674237.2201458,0
+BYD.US,D,20110726,000000,9.01868,9.30797,8.95106,9.29866,2986389.7779636,0
+BYD.US,D,20110727,000000,9.27973,9.46214,8.5652,8.70975,4667395.0488427,0
+BYD.US,D,20110728,000000,8.82584,8.83536,8.47865,8.70053,2483430.8125465,0
+BYD.US,D,20110729,000000,8.54607,8.65205,8.29533,8.43037,1705730.3420605,0
+BYD.US,D,20110801,000000,8.61348,8.77756,8.15049,8.37247,2097429.0087895,0
+BYD.US,D,20110802,000000,8.29533,8.3338,7.62959,7.65864,3371579.6173628,0
+BYD.US,D,20110803,000000,7.59113,7.81291,7.20516,7.58161,4326193.5046048,0
+BYD.US,D,20110804,000000,7.44658,7.47533,6.75169,6.76161,3540921.0882387,0
+BYD.US,D,20110805,000000,7.00272,7.18603,6.27918,6.71322,3996187.9906414,0
+BYD.US,D,20110808,000000,6.42392,6.44325,5.81628,5.85475,4827552.7489394,0
+BYD.US,D,20110809,000000,6.00931,6.07673,5.35318,5.97055,3987455.0870275,0
+BYD.US,D,20110810,000000,5.80657,5.98978,5.37261,5.48832,3326973.0189079,0
+BYD.US,D,20110811,000000,5.59461,6.1732,5.5366,6.04787,2923715.2074092,0
+BYD.US,D,20110812,000000,6.1732,6.31774,6.05739,6.08624,2719204.0803527,0
+BYD.US,D,20110815,000000,6.15406,6.2309,5.98978,6.1732,2061540.1841778,0
+BYD.US,D,20110816,000000,6.09596,6.12501,5.90303,5.93218,3278937.0057742,0
+BYD.US,D,20110817,000000,5.98026,6.1154,5.86446,5.92236,2484275.0537483,0
+BYD.US,D,20110818,000000,5.67173,5.71982,5.32443,5.38224,3467903.8064742,0
+BYD.US,D,20110819,000000,5.37261,5.40167,5.1219,5.16026,1683404.8525028,0
+BYD.US,D,20110822,000000,5.37261,5.41128,4.89981,4.90953,2647805.6840468,0
+BYD.US,D,20110823,000000,4.96743,5.05417,4.73592,4.94819,3512349.020709,0
+BYD.US,D,20110824,000000,4.96743,5.33415,4.92896,5.3051,2219969.055816,0
+BYD.US,D,20110825,000000,5.44985,5.5366,5.06399,5.10236,1857757.3034149,0
+BYD.US,D,20110826,000000,5.04456,5.3629,4.96743,5.3051,1771157.5222203,0
+BYD.US,D,20110829,000000,5.45947,5.74887,5.45947,5.74887,2362938.3278134,0
+BYD.US,D,20110830,000000,5.70049,6.26004,5.64259,6.20214,3501541.3212145,0
+BYD.US,D,20110831,000000,6.26956,6.4046,5.90303,6.02825,2449838.6871182,0
+BYD.US,D,20110901,000000,6.06711,6.21176,5.72953,5.75819,2070260.9839753,0
+BYD.US,D,20110902,000000,5.55594,5.66202,5.37261,5.43032,1555638.9826968,0
+BYD.US,D,20110906,000000,5.19873,5.33415,5.13161,5.31471,1584013.3545568,0
+BYD.US,D,20110907,000000,5.4206,5.77772,5.4206,5.68125,1634477.1915526,0
+BYD.US,D,20110908,000000,5.64259,5.96103,5.4786,5.58468,2043343.1047023,0
+BYD.US,D,20110909,000000,5.51717,5.54622,5.2471,5.29529,1880356.1374956,0
+BYD.US,D,20110912,000000,5.19873,5.43032,5.16026,5.41128,1574687.3639338,0
+BYD.US,D,20110913,000000,5.45947,5.59461,5.41128,5.49784,1260984.6821616,0
+BYD.US,D,20110914,000000,5.65221,5.67173,5.39185,5.55594,1375348.6011338,0
+BYD.US,D,20110915,000000,5.64259,5.73935,5.54622,5.68125,1588315.2526757,0
+BYD.US,D,20110916,000000,5.74887,5.97055,5.72953,5.85475,2856867.8461119,0
+BYD.US,D,20110919,000000,5.68125,5.69086,5.4786,5.51717,2589058.8019506,0
+BYD.US,D,20110920,000000,5.55594,5.75819,5.40167,5.41128,1894617.4593017,0
+BYD.US,D,20110921,000000,5.43032,5.54622,5.17016,5.19873,1870103.1962579,0
+BYD.US,D,20110922,000000,5.02543,5.20853,4.96743,5.04456,2438229.1097797,0
+BYD.US,D,20110923,000000,5.03504,5.21835,4.96743,4.98686,2190095.8280112,0
+BYD.US,D,20110926,000000,5.08343,5.15064,4.92896,5.1219,1632098.7916078,0
+BYD.US,D,20110927,000000,5.3051,5.48832,5.25682,5.32443,1902988.2570716,0
+BYD.US,D,20110928,000000,5.32443,5.38224,4.97714,5.01561,1484279.9237944,0
+BYD.US,D,20110929,000000,5.16026,5.19873,4.81306,5.06399,1827182.0542523,0
+BYD.US,D,20110930,000000,4.90953,4.91934,4.72631,4.72631,2294067.6118559,0
+BYD.US,D,20111003,000000,4.73592,4.82288,4.2536,4.32121,3020045.4484288,0
+BYD.US,D,20111004,000000,4.23447,4.57204,3.97402,4.53338,3437049.1608803,0
+BYD.US,D,20111005,000000,4.58165,4.94819,4.58165,4.89049,2344846.148081,0
+BYD.US,D,20111006,000000,4.91934,5.54622,4.91934,5.4786,2861558.0750106,0
+BYD.US,D,20111007,000000,5.52708,5.59461,5.28577,5.43032,2839577.5442234,0
+BYD.US,D,20111010,000000,5.5366,5.70049,5.4786,5.63297,1810322.4465014,0
+BYD.US,D,20111011,000000,5.58468,5.82579,5.49784,5.7681,1383624.5856744,0
+BYD.US,D,20111012,000000,5.85475,6.09596,5.82579,5.93218,1553642.8616236,0
+BYD.US,D,20111013,000000,5.88389,5.91265,5.70049,5.80657,1588524.0435106,0
+BYD.US,D,20111014,000000,5.92236,6.06711,5.81628,6.04787,1133090.7136308,0
+BYD.US,D,20111017,000000,5.98978,6.03806,5.65221,5.70049,1545190.3630922,0
+BYD.US,D,20111018,000000,5.62345,6.13453,5.50775,6.10567,1993652.9033119,0
+BYD.US,D,20111019,000000,6.09596,6.25043,5.88389,5.93218,1188424.3194704,0
+BYD.US,D,20111020,000000,5.91265,5.96103,5.68125,5.7681,1635338.5798278,0
+BYD.US,D,20111021,000000,5.87428,5.99969,5.69086,5.83571,1260505.5727579,0
+BYD.US,D,20111024,000000,5.86446,6.33718,5.82579,6.32757,1886512.9454951,0
+BYD.US,D,20111025,000000,6.48182,6.77142,6.16337,6.33718,2912958.9491349,0
+BYD.US,D,20111026,000000,6.43374,6.55915,6.02825,6.22158,2382856.1665365,0
+BYD.US,D,20111027,000000,6.54934,6.68427,6.33718,6.65542,3013604.2007411,0
+BYD.US,D,20111028,000000,6.65542,6.71322,6.36593,6.43374,2276765.2061508,0
+BYD.US,D,20111031,000000,6.31774,6.43374,6.22158,6.25043,1491859.9388856,0
+BYD.US,D,20111101,000000,5.93218,6.25043,5.93218,6.07673,1921171.215428,0
+BYD.US,D,20111102,000000,6.24071,6.26004,6.04787,6.20214,1161660.7638579,0
+BYD.US,D,20111103,000000,6.30813,6.73265,6.03806,6.67475,2442133.5992564,0
+BYD.US,D,20111104,000000,6.58791,6.63638,6.33718,6.54934,1211127.0446428,0
+BYD.US,D,20111107,000000,6.53,6.70371,6.39527,6.65542,1201634.6265426,0
+BYD.US,D,20111108,000000,6.70371,6.8771,6.44325,6.63638,1447306.7989535,0
+BYD.US,D,20111109,000000,6.35641,6.44325,6.1732,6.19243,1323355.6486518,0
+BYD.US,D,20111110,000000,6.30813,6.31774,5.95141,6.01893,1045370.3207575,0
+BYD.US,D,20111111,000000,6.08624,6.33718,6.07673,6.2891,918690.76848352,0
+BYD.US,D,20111114,000000,6.2309,6.39527,6.03806,6.10567,848295.98029669,0
+BYD.US,D,20111115,000000,6.05739,6.38547,6.02825,6.33718,659599.49816554,0
+BYD.US,D,20111116,000000,6.2309,6.42392,6.15406,6.15406,788162.20255856,0
+BYD.US,D,20111117,000000,6.14424,6.26956,5.98978,6.02825,929723.3972349,0
+BYD.US,D,20111118,000000,6.10567,6.19243,5.93218,6.04787,727227.55562782,0
+BYD.US,D,20111121,000000,5.88389,5.91265,5.75819,5.81628,1065987.1548842,0
+BYD.US,D,20111122,000000,5.81628,5.85475,5.65221,5.69086,1027251.9160892,0
+BYD.US,D,20111123,000000,5.62345,5.64259,5.4206,5.43032,1015376.0547875,0
+BYD.US,D,20111125,000000,5.34367,5.5366,5.28577,5.29529,411783.94158056,0
+BYD.US,D,20111128,000000,5.48832,5.69086,5.48832,5.65221,969186.88232338,0
+BYD.US,D,20111129,000000,5.66202,5.75819,5.60412,5.65221,799935.18141997,0
+BYD.US,D,20111130,000000,5.95141,6.46248,5.86446,6.46248,2264019.8873629,0
+BYD.US,D,20111201,000000,6.44325,6.60724,6.26956,6.46248,1239002.1340716,0
+BYD.US,D,20111202,000000,6.58791,6.63638,6.22158,6.2309,1461152.5563927,0
+BYD.US,D,20111205,000000,6.49144,6.56877,6.26004,6.39527,1511518.554205,0
+BYD.US,D,20111206,000000,6.32757,6.472,6.15406,6.38547,580732.03841978,0
+BYD.US,D,20111207,000000,6.26004,6.51067,6.21176,6.46248,825243.25309676,0
+BYD.US,D,20111208,000000,6.3469,6.4046,5.94169,5.95141,1324135.3361656,0
+BYD.US,D,20111209,000000,6.02825,6.18291,5.98026,6.13453,1024928.9919701,0
+BYD.US,D,20111212,000000,5.88389,5.99969,5.83571,5.83571,1258677.8964646,0
+BYD.US,D,20111213,000000,5.91265,5.99969,5.75819,5.79704,1336173.5903389,0
+BYD.US,D,20111214,000000,5.87428,5.87428,5.61364,5.67173,1039319.4211525,0
+BYD.US,D,20111215,000000,5.73935,5.93218,5.7102,5.89341,1090084.8449097,0
+BYD.US,D,20111216,000000,5.95141,6.08624,5.91265,6.08624,1361707.5999239,0
+BYD.US,D,20111219,000000,6.12501,6.26004,5.87428,5.88389,798674.36719989,0
+BYD.US,D,20111220,000000,6.08624,6.27918,6.06711,6.26004,1248567.1750708,0
+BYD.US,D,20111221,000000,6.2309,6.46248,6.18291,6.46248,1158104.2591059,0
+BYD.US,D,20111222,000000,6.46248,6.68427,6.43374,6.64571,1069564.8413151,0
+BYD.US,D,20111223,000000,6.61675,6.73265,6.60724,6.70371,973457.51224963,0
+BYD.US,D,20111227,000000,6.8195,7.514,6.73265,7.35963,3238810.8367317,0
+BYD.US,D,20111228,000000,7.3403,7.41743,7.03156,7.13765,1434680.5010279,0
+BYD.US,D,20111229,000000,7.14746,7.3403,7.14746,7.18603,1008804.6910724,0
+BYD.US,D,20111230,000000,7.15708,7.3403,7.09918,7.19564,1028105.2351533,0
+BYD.US,D,20120103,000000,7.52371,7.52371,7.30183,7.41743,1441107.6275963,0
+BYD.US,D,20120104,000000,7.40791,7.40791,7.15708,7.20516,1034636.2528134,0
+BYD.US,D,20120105,000000,6.89663,7.20516,6.89663,6.9931,2157746.3610781,0
+BYD.US,D,20120106,000000,6.62667,6.78094,6.472,6.70371,2263093.9453996,0
+BYD.US,D,20120109,000000,6.73265,6.74218,6.57818,6.66514,933108.43125296,0
+BYD.US,D,20120110,000000,6.79045,6.94482,6.75169,6.79045,1186872.0050026,0
+BYD.US,D,20120111,000000,6.8195,7.34991,6.78094,7.29211,2381976.6225366,0
+BYD.US,D,20120112,000000,7.30183,7.59113,7.06062,7.58161,1786902.5702006,0
+BYD.US,D,20120113,000000,7.42695,7.77444,7.36934,7.76452,2214132.9989542,0
+BYD.US,D,20120117,000000,7.95766,8.0443,7.84175,8.01556,2097383.6194776,0
+BYD.US,D,20120118,000000,8.15049,8.61348,8.05402,8.5652,2307471.5799924,0
+BYD.US,D,20120119,000000,8.58464,8.72928,8.42064,8.43988,1775911.2961556,0
+BYD.US,D,20120120,000000,8.43988,8.53645,8.32409,8.5073,1209158.1571567,0
+BYD.US,D,20120123,000000,8.46883,8.92231,8.40141,8.83536,1951971.3938475,0
+BYD.US,D,20120124,000000,8.69072,8.95106,8.53645,8.82584,1208779.9128907,0
+BYD.US,D,20120125,000000,8.81622,8.96088,8.58464,8.75823,1614585.5777653,0
+BYD.US,D,20120126,000000,8.82584,9.02839,8.6232,8.67138,1391818.8694535,0
+BYD.US,D,20120127,000000,8.40141,8.66177,8.32409,8.6232,1465730.8249887,0
+BYD.US,D,20120130,000000,8.5073,8.60377,8.34351,8.48817,852900.47382842,0
+BYD.US,D,20120131,000000,8.57491,8.66177,8.35313,8.45901,1082801.3733232,0
+BYD.US,D,20120201,000000,8.5652,8.74852,8.51691,8.71947,927224.96777639,0
+BYD.US,D,20120202,000000,8.77756,9.00896,8.65205,8.83536,1288325.1863612,0
+BYD.US,D,20120203,000000,8.94134,9.40364,8.82584,9.2699,2202954.1157533,0
+BYD.US,D,20120206,000000,9.20229,9.40364,8.98011,9.02839,1569235.6032462,0
+BYD.US,D,20120207,000000,8.97039,9.11514,8.87422,8.95106,964512.7918467,0
+BYD.US,D,20120208,000000,8.97039,9.09571,8.87422,8.94134,1024560.8342179,0
+BYD.US,D,20120209,000000,8.74852,8.84489,8.58464,8.67138,1687518.1328143,0
+BYD.US,D,20120210,000000,8.5652,8.7966,8.45901,8.77756,1467324.4941629,0
+BYD.US,D,20120213,000000,8.90278,9.00896,8.65205,8.68119,1101913.2995968,0
+BYD.US,D,20120214,000000,8.67138,8.78718,8.5652,8.74852,935175.15792252,0
+BYD.US,D,20120215,000000,8.83536,8.89315,8.68119,8.74852,906431.61965884,0
+BYD.US,D,20120216,000000,8.73899,8.93192,8.69072,8.93192,885718.9636514,0
+BYD.US,D,20120217,000000,8.98011,9.2699,8.95106,9.25087,1956885.5433516,0
+BYD.US,D,20120221,000000,9.17284,9.25087,8.22772,8.30495,4732482.3134886,0
+BYD.US,D,20120222,000000,8.24695,8.32409,7.77444,7.89966,3307570.6010378,0
+BYD.US,D,20120223,000000,7.91919,8.03489,7.73577,8.02507,2043362.2690784,0
+BYD.US,D,20120224,000000,8.05402,8.1602,7.84175,7.91919,1349054.0684112,0
+BYD.US,D,20120227,000000,7.82262,7.99632,7.71644,7.83214,1162496.9358487,0
+BYD.US,D,20120228,000000,7.79367,7.90938,7.70692,7.72615,2402600.5172229,0
+BYD.US,D,20120229,000000,7.79367,7.90938,7.70692,7.72615,2288791.3565076,0
+BYD.US,D,20120301,000000,7.79367,7.90938,7.72615,7.74549,1368668.3030701,0
+BYD.US,D,20120302,000000,7.80329,7.87081,7.63931,7.64892,1538595.8003955,0
+BYD.US,D,20120305,000000,7.62007,7.63931,7.43677,7.48495,1777828.7424215,0
+BYD.US,D,20120306,000000,7.40791,7.40791,7.05099,7.12783,1659455.4342294,0
+BYD.US,D,20120307,000000,7.20516,7.43677,7.17632,7.37887,1001842.9792748,0
+BYD.US,D,20120308,000000,7.53314,7.61036,7.41743,7.50428,2293876.9767458,0
+BYD.US,D,20120309,000000,7.48495,7.70692,7.47533,7.58161,1166055.4579034,0
+BYD.US,D,20120312,000000,7.60055,7.71644,7.55237,7.63931,1639048.399589,0
+BYD.US,D,20120313,000000,7.71644,8.07336,7.69711,8.02507,2070901.4775991,0
+BYD.US,D,20120314,000000,8.02507,8.03489,7.76452,7.83214,1064405.5895265,0
+BYD.US,D,20120315,000000,7.82262,8.09249,7.80329,8.01556,1222181.8637245,0
+BYD.US,D,20120316,000000,8.01556,8.08297,7.84175,7.91919,1414592.2002223,0
+BYD.US,D,20120319,000000,7.91919,8.17934,7.86119,8.00584,1191010.5015986,0
+BYD.US,D,20120320,000000,7.95766,7.96747,7.74549,7.77444,1527547.0332221,0
+BYD.US,D,20120321,000000,7.83214,7.86119,7.66845,7.74549,1192655.6119929,0
+BYD.US,D,20120322,000000,7.65864,7.69711,7.33078,7.47533,2347405.096622,0
+BYD.US,D,20120323,000000,7.50428,7.77444,7.36934,7.72615,1380323.2697205,0
+BYD.US,D,20120326,000000,7.86119,7.97689,7.82262,7.94794,1606168.3820321,0
+BYD.US,D,20120327,000000,7.97689,8.21811,7.9288,8.07336,1688422.8930986,0
+BYD.US,D,20120328,000000,8.08297,8.13136,7.66845,7.78395,1753655.4035428,0
+BYD.US,D,20120329,000000,7.73577,7.78395,7.59113,7.74549,1752850.4997446,0
+BYD.US,D,20120330,000000,7.84175,7.84175,7.53314,7.56208,2268124.0898121,0
+BYD.US,D,20120402,000000,7.54295,7.81291,7.53314,7.75511,1972674.9719925,0
+BYD.US,D,20120403,000000,7.72615,7.87081,7.64892,7.70692,1585622.1535016,0
+BYD.US,D,20120404,000000,7.60055,7.71644,7.46561,7.57189,1735618.699636,0
+BYD.US,D,20120405,000000,7.49467,7.62959,7.43677,7.46561,1106077.0124772,0
+BYD.US,D,20120409,000000,7.34991,7.62007,7.25344,7.58161,1414865.5447452,0
+BYD.US,D,20120410,000000,7.57189,7.66845,7.29211,7.36934,2147848.4651248,0
+BYD.US,D,20120411,000000,7.48495,7.67777,7.44658,7.55237,1235208.5962462,0
+BYD.US,D,20120412,000000,7.56208,7.81291,7.514,7.69711,1391555.6114443,0
+BYD.US,D,20120413,000000,7.63931,7.65864,7.47533,7.58161,1030506.8340798,0
+BYD.US,D,20120416,000000,7.61036,7.61036,7.37887,7.50428,650067.74266174,0
+BYD.US,D,20120417,000000,7.54295,7.85148,7.53314,7.79367,1745081.8668463,0
+BYD.US,D,20120418,000000,7.71644,7.90938,7.57189,7.62959,1420360.677442,0
+BYD.US,D,20120419,000000,7.78395,7.88052,7.63931,7.82262,1607363.6339127,0
+BYD.US,D,20120420,000000,7.90938,8.12144,7.87081,7.95766,2575849.5035297,0
+BYD.US,D,20120423,000000,7.76452,8.09249,7.70692,7.82262,2825932.508408,0
+BYD.US,D,20120424,000000,8.18906,8.18906,7.26316,7.50428,6759180.6531831,0
+BYD.US,D,20120425,000000,7.59113,7.62007,7.33078,7.514,2799983.9431075,0
+BYD.US,D,20120426,000000,7.46561,7.64892,7.40791,7.64892,1298589.222764,0
+BYD.US,D,20120427,000000,7.66845,7.71644,7.56208,7.61036,1151163.7289872,0
+BYD.US,D,20120430,000000,7.60055,7.64892,7.41743,7.41743,1794457.3690073,0
+BYD.US,D,20120501,000000,7.456,7.59113,7.3982,7.42695,1487934.26773,0
+BYD.US,D,20120502,000000,7.37887,7.53314,7.34991,7.47533,1206619.3816431,0
+BYD.US,D,20120503,000000,7.44658,7.48495,7.26316,7.2825,1544175.6598078,0
+BYD.US,D,20120504,000000,7.26316,7.2825,6.9931,7.00272,1550345.5802752,0
+BYD.US,D,20120507,000000,6.935,7.13765,6.935,6.96426,1643308.9430014,0
+BYD.US,D,20120508,000000,6.88702,6.92539,6.78094,6.84845,1886860.9302199,0
+BYD.US,D,20120509,000000,6.75169,6.94482,6.68427,6.88702,1030482.6264467,0
+BYD.US,D,20120510,000000,6.9931,7.15708,6.91597,7.08936,1243504.7538144,0
+BYD.US,D,20120511,000000,6.9931,7.25344,6.94482,7.05099,786457.581733,0
+BYD.US,D,20120514,000000,6.94482,6.96426,6.74218,6.78094,1313156.1659371,0
+BYD.US,D,20120515,000000,6.78094,6.84845,6.72304,6.74218,1298483.3143694,0
+BYD.US,D,20120516,000000,6.76161,6.96426,6.65542,6.73265,1495667.5978302,0
+BYD.US,D,20120517,000000,7.33078,7.3982,6.80008,6.98339,3437029.9965043,0
+BYD.US,D,20120518,000000,6.9931,7.01234,6.65542,6.69409,1953900.9439299,0
+BYD.US,D,20120521,000000,6.71322,6.98339,6.65542,6.97367,1455096.6135308,0
+BYD.US,D,20120522,000000,7.00272,7.01234,6.75169,6.80008,1287027.0520401,0
+BYD.US,D,20120523,000000,6.70371,6.77142,6.52048,6.75169,1602793.4345278,0
+BYD.US,D,20120524,000000,6.73265,6.92539,6.72304,6.91597,1281793.1600498,0
+BYD.US,D,20120525,000000,6.92539,7.21487,6.8771,7.17632,1488292.3389684,0
+BYD.US,D,20120529,000000,7.27258,7.46561,7.19564,7.42695,966276.92310343,0
+BYD.US,D,20120530,000000,7.33078,7.44658,7.15708,7.3403,1099010.4009365,0
+BYD.US,D,20120531,000000,7.33078,7.43677,7.07013,7.34991,760970.97876264,0
+BYD.US,D,20120601,000000,7.15708,7.1666,6.70371,6.74218,1836763.2336734,0
+BYD.US,D,20120604,000000,6.72304,6.84845,6.44325,6.54934,1034004.8370519,0
+BYD.US,D,20120605,000000,6.50115,6.75169,6.45287,6.74218,758216.35185461,0
+BYD.US,D,20120606,000000,6.80008,7.08936,6.80008,7.07013,944579.82335293,0
+BYD.US,D,20120607,000000,7.19564,7.33078,7.05099,7.06062,833087.53484842,0
+BYD.US,D,20120608,000000,7.03156,7.2245,6.94482,7.15708,831722.8295366,0
+BYD.US,D,20120611,000000,7.25344,7.29211,6.82892,6.83883,847490.06784722,0
+BYD.US,D,20120612,000000,6.85817,6.98339,6.80008,6.91597,928097.45121668,0
+BYD.US,D,20120613,000000,6.8771,6.98339,6.73265,6.78094,866908.62413919,0
+BYD.US,D,20120614,000000,6.78094,7.08936,6.70371,7.00272,987346.64169802,0
+BYD.US,D,20120615,000000,7.02195,7.08936,6.94482,7.07985,1104811.1550002,0
+BYD.US,D,20120618,000000,7.00272,7.07985,6.92539,7.02195,1182433.9389478,0
+BYD.US,D,20120619,000000,7.08936,7.3403,7.07985,7.26316,1020077.3788513,0
+BYD.US,D,20120620,000000,7.24403,7.47533,7.21487,7.3403,972864.4252405,0
+BYD.US,D,20120621,000000,7.32097,7.40791,7.08936,7.1666,814275.17803346,0
+BYD.US,D,20120622,000000,7.2245,7.29211,6.94482,6.9931,1533571.7078913,0
+BYD.US,D,20120625,000000,6.82892,6.92539,6.75169,6.75169,1216950.9976882,0
+BYD.US,D,20120626,000000,6.80008,6.90646,6.65542,6.77142,989318.55513822,0
+BYD.US,D,20120627,000000,6.83883,6.86749,6.74218,6.82892,473292.51114427,0
+BYD.US,D,20120628,000000,6.72304,6.8771,6.68427,6.80979,784142.72682493,0
+BYD.US,D,20120629,000000,6.9931,7.04128,6.85817,6.94482,954217.48725122,0
+BYD.US,D,20120702,000000,6.98339,7.03156,6.85817,6.94482,612946.34606848,0
+BYD.US,D,20120703,000000,6.98339,7.07013,6.90646,6.9931,511961.17894841,0
+BYD.US,D,20120705,000000,6.95454,7.09918,6.91597,7.06062,691240.89183264,0
+BYD.US,D,20120706,000000,6.95454,7.09918,6.94482,7.04128,430230.15794601,0
+BYD.US,D,20120709,000000,7.00272,7.07013,6.76161,6.79045,934661.75437211,0
+BYD.US,D,20120710,000000,6.8771,6.90646,6.77142,6.83883,1040008.3300423,0
+BYD.US,D,20120711,000000,6.82892,6.88702,6.71322,6.80979,1286276.6154164,0
+BYD.US,D,20120712,000000,6.71322,6.88702,6.64571,6.79045,1359839.5775755,0
+BYD.US,D,20120713,000000,6.80979,6.86749,6.74218,6.82892,1254806.6924832,0
+BYD.US,D,20120716,000000,6.8195,6.89663,6.68427,6.69409,707475.13573038,0
+BYD.US,D,20120717,000000,6.72304,6.85817,6.65542,6.79045,674331.86016431,0
+BYD.US,D,20120718,000000,6.75169,6.85817,6.69409,6.70371,871024.9304049,0
+BYD.US,D,20120719,000000,6.72304,6.80008,6.65542,6.75169,727822.65993971,0
+BYD.US,D,20120720,000000,6.66514,6.70371,6.38547,6.42392,1454941.2812189,0
+BYD.US,D,20120723,000000,6.33718,6.49144,6.33718,6.42392,1232969.3901915,0
+BYD.US,D,20120724,000000,6.22158,6.22158,5.27625,5.28577,7832342.3453052,0
+BYD.US,D,20120725,000000,5.35318,5.3629,4.98686,5.11217,2523170.6681121,0
+BYD.US,D,20120726,000000,5.20853,5.26663,4.99637,5.17979,1858350.390424,0
+BYD.US,D,20120727,000000,5.21835,5.52708,5.21835,5.45947,1881176.1710644,0
+BYD.US,D,20120730,000000,5.4786,5.59461,5.33415,5.40167,908786.82062195,0
+BYD.US,D,20120731,000000,5.34367,5.56535,5.33415,5.49784,1254719.9484648,0
+BYD.US,D,20120801,000000,5.54622,6.74218,5.52708,5.60412,5765243.483394,0
+BYD.US,D,20120802,000000,5.49784,5.5366,5.35318,5.51717,2294404.5014154,0
+BYD.US,D,20120803,000000,5.58468,5.71982,5.52708,5.56535,1350558.9762642,0
+BYD.US,D,20120806,000000,5.55594,5.69086,5.44014,5.63297,731207.69395777,0
+BYD.US,D,20120807,000000,5.7102,5.81628,5.68125,5.7681,877106.08955119,0
+BYD.US,D,20120808,000000,5.7102,5.81628,5.70049,5.74887,577008.09753935,0
+BYD.US,D,20120809,000000,5.78742,5.83571,5.68125,5.75819,605280.59561041,0
+BYD.US,D,20120810,000000,5.71982,5.83571,5.68125,5.79704,799231.14275948,0
+BYD.US,D,20120813,000000,5.75819,5.82579,5.65221,5.69086,614963.64882061,0
+BYD.US,D,20120814,000000,5.75819,5.84532,5.66202,5.7102,586209.0153918,0
+BYD.US,D,20120815,000000,5.71982,5.81628,5.69086,5.81628,631231.17821375,0
+BYD.US,D,20120816,000000,5.79704,6.00931,5.79704,5.99969,872169.74971674,0
+BYD.US,D,20120817,000000,5.98978,6.02825,5.81628,5.98026,930810.7234183,0
+BYD.US,D,20120820,000000,5.98026,6.07673,5.92236,5.96103,562965.6530818,0
+BYD.US,D,20120821,000000,6.00931,6.09596,5.94169,5.94169,697220.17718994,0
+BYD.US,D,20120822,000000,5.94169,6.07673,5.89341,6.07673,624576.09643449,0
+BYD.US,D,20120823,000000,6.02825,6.06711,5.84532,5.87428,719861.37462844,0
+BYD.US,D,20120824,000000,5.87428,6.02825,5.87428,6.00931,672543.52127456,0
+BYD.US,D,20120827,000000,6.02825,6.04787,5.87428,5.90303,679082.60814557,0
+BYD.US,D,20120828,000000,5.88389,5.92236,5.7102,5.7681,1162092.4666468,0
+BYD.US,D,20120829,000000,5.79704,5.92236,5.7681,5.77772,1231993.0156594,0
+BYD.US,D,20120830,000000,5.75819,5.7681,5.58468,5.62345,1262454.2872165,0
+BYD.US,D,20120831,000000,5.67173,5.83571,5.58468,5.79704,1137130.3623921,0
+BYD.US,D,20120904,000000,5.79704,5.86446,5.68125,5.7102,779354.65874277,0
+BYD.US,D,20120905,000000,5.73935,5.7681,5.63297,5.66202,538453.40734072,0
+BYD.US,D,20120906,000000,5.72953,5.84532,5.70049,5.82579,1416013.3900111,0
+BYD.US,D,20120907,000000,5.74887,5.91265,5.65221,5.89341,1042788.1732347,0
+BYD.US,D,20120910,000000,5.89341,6.1732,5.87428,6.09596,1452147.3169071,0
+BYD.US,D,20120911,000000,6.10567,6.3469,6.06711,6.33718,1702454.242391,0
+BYD.US,D,20120912,000000,6.37565,6.472,6.27918,6.44325,944001.86611445,0
+BYD.US,D,20120913,000000,6.44325,6.71322,6.41411,6.66514,1534212.201515,0
+BYD.US,D,20120914,000000,6.63638,6.86749,6.63638,6.75169,990962.65688121,0
+BYD.US,D,20120917,000000,6.71322,6.75169,6.57818,6.66514,842249.11529719,0
+BYD.US,D,20120918,000000,6.63638,6.69409,6.57818,6.65542,739022.7248195,0
+BYD.US,D,20120919,000000,6.66514,6.73265,6.63638,6.68427,486465.49811566,0
+BYD.US,D,20120920,000000,6.61675,6.70371,6.55915,6.61675,423206.91841448,0
+BYD.US,D,20120921,000000,6.72304,6.72304,6.54934,6.68427,1240691.6251265,0
+BYD.US,D,20120924,000000,6.60724,6.74218,6.60724,6.62667,705977.28843693,0
+BYD.US,D,20120925,000000,6.66514,6.79045,6.38547,6.4046,944391.2055456,0
+BYD.US,D,20120926,000000,6.41411,6.70371,6.35641,6.70371,1367347.9784189,0
+BYD.US,D,20120927,000000,6.74218,6.97367,6.71322,6.89663,1652567.3539823,0
+BYD.US,D,20120928,000000,6.84845,6.8771,6.70371,6.80979,620885.44104948,0
+BYD.US,D,20121001,000000,6.8771,6.90646,6.62667,6.72304,1200800.4718547,0
+BYD.US,D,20121002,000000,6.78094,6.80008,6.56877,6.64571,1113621.7247701,0
+BYD.US,D,20121003,000000,6.66514,6.75169,6.56877,6.59772,986822.14298246,0
+BYD.US,D,20121004,000000,6.62667,6.65542,6.50115,6.62667,547919.60050507,0
+BYD.US,D,20121005,000000,6.67475,6.71322,6.472,6.472,876845.85749616,0
+BYD.US,D,20121008,000000,6.45287,6.59772,6.43374,6.51067,576836.62680543,0
+BYD.US,D,20121009,000000,6.51067,6.55915,6.38547,6.44325,558115.04861432,0
+BYD.US,D,20121010,000000,6.45287,6.53952,6.33718,6.43374,543124.47186326,0
+BYD.US,D,20121011,000000,6.53,6.58791,6.37565,6.37565,929047.60081293,0
+BYD.US,D,20121012,000000,6.38547,6.45287,6.26004,6.26956,1128299.6195945,0
+BYD.US,D,20121015,000000,6.30813,6.33718,6.20214,6.2309,1407820.1148834,0
+BYD.US,D,20121016,000000,6.31774,6.41411,6.24071,6.32757,1086611.0495705,0
+BYD.US,D,20121017,000000,6.36593,6.39527,6.26004,6.31774,1358217.6661628,0
+BYD.US,D,20121018,000000,6.32757,6.51067,6.31774,6.48182,1640733.8560384,0
+BYD.US,D,20121019,000000,6.49144,6.49144,6.07673,6.14424,1878273.272404,0
+BYD.US,D,20121022,000000,6.15406,6.1732,5.92236,5.93218,1247503.0478691,0
+BYD.US,D,20121023,000000,5.86446,5.88389,5.82579,5.86446,990759.91795461,0
+BYD.US,D,20121024,000000,5.92236,6.02825,5.83571,5.92236,711688.27252819,0
+BYD.US,D,20121025,000000,6.00931,6.05739,5.92236,5.97055,529495.5744699,0
+BYD.US,D,20121026,000000,5.98978,6.05739,5.80657,5.87428,577261.26903474,0
+BYD.US,D,20121031,000000,5.70049,5.95141,5.69086,5.95141,1014736.569815,0
+BYD.US,D,20121101,000000,5.66202,5.79704,5.4786,5.55594,4114881.0413197,0
+BYD.US,D,20121102,000000,5.56535,5.59461,5.25682,5.32443,1927266.4956935,0
+BYD.US,D,20121105,000000,5.32443,5.39185,5.21835,5.27625,1134262.7665299,0
+BYD.US,D,20121106,000000,5.3051,5.33415,5.23759,5.26663,1516273.3367918,0
+BYD.US,D,20121107,000000,5.07361,5.2471,5.07361,5.20853,1948869.790866,0
+BYD.US,D,20121108,000000,5.20853,5.2471,5.02543,5.03504,1098325.5266521,0
+BYD.US,D,20121109,000000,5.01561,5.08343,4.86145,4.89049,1462134.982833,0
+BYD.US,D,20121112,000000,4.91934,4.91934,4.82288,4.85192,1478393.4343638,0
+BYD.US,D,20121113,000000,4.82288,4.89049,4.79392,4.84211,1338639.7429533,0
+BYD.US,D,20121114,000000,4.87086,4.89049,4.61071,4.64908,1520602.4684979,0
+BYD.US,D,20121115,000000,4.64908,4.72631,4.58165,4.59119,977723.09891899,0
+BYD.US,D,20121116,000000,5.06399,5.28577,4.84211,4.91934,3066578.571012,0
+BYD.US,D,20121119,000000,5.02543,5.08343,4.94819,5.03504,1241250.417989,0
+BYD.US,D,20121120,000000,5.06399,5.09264,5.01561,5.04456,799190.79670444,0
+BYD.US,D,20121121,000000,5.07361,5.17016,5.03504,5.13161,969412.8202316,0
+BYD.US,D,20121123,000000,5.16026,5.1894,5.05417,5.09264,328178.84632143,0
+BYD.US,D,20121126,000000,5.08343,5.16026,5.04456,5.06399,692173.8943555,0
+BYD.US,D,20121127,000000,5.06399,5.17016,5.05417,5.08343,699645.98374937,0
+BYD.US,D,20121128,000000,5.02543,5.17979,4.87086,5.15064,1165645.9454447,0
+BYD.US,D,20121129,000000,5.19873,5.31471,5.17979,5.26663,1227333.046302,0
+BYD.US,D,20121130,000000,5.26663,5.31471,5.26663,5.3051,844889.76459973,0
+BYD.US,D,20121203,000000,5.35318,5.44014,5.29529,5.35318,797950.15551187,0
+BYD.US,D,20121204,000000,5.31471,5.33415,5.22807,5.28577,665733.10718338,0
+BYD.US,D,20121205,000000,5.32443,5.3629,5.19873,5.28577,1001568.6261005,0
+BYD.US,D,20121206,000000,5.32443,5.4206,5.28577,5.40167,1075489.659498,0
+BYD.US,D,20121207,000000,5.41128,5.46908,5.37261,5.45947,806013.31461212,0
+BYD.US,D,20121210,000000,5.45947,5.5366,5.4206,5.51717,546721.3226703,0
+BYD.US,D,20121211,000000,5.54622,5.68125,5.4206,5.46908,1366763.9692721,0
+BYD.US,D,20121212,000000,5.50775,5.69086,5.44985,5.60412,1869645.2685331,0
+BYD.US,D,20121213,000000,5.64259,5.81628,5.55594,5.66202,1529440.2718549,0
+BYD.US,D,20121214,000000,5.63297,5.78742,5.61364,5.68125,1714626.6471974,0
+BYD.US,D,20121217,000000,5.74887,5.88389,5.73935,5.84532,1731452.9694529,0
+BYD.US,D,20121218,000000,5.85475,6.66514,5.84532,6.48182,8609589.9313233,0
+BYD.US,D,20121219,000000,6.49144,6.74218,6.41411,6.69409,3473264.7885379,0
+BYD.US,D,20121220,000000,6.68427,6.74218,6.46248,6.71322,2364080.1211711,0
+BYD.US,D,20121221,000000,6.70371,6.79045,6.48182,6.74218,3117129.1520261,0
+BYD.US,D,20121224,000000,6.75169,6.75169,6.54934,6.60724,880959.13780775,0
+BYD.US,D,20121226,000000,6.63638,6.63638,6.46248,6.53,1351866.1884476,0
+BYD.US,D,20121227,000000,6.53952,6.60724,6.24071,6.42392,1709093.1857484,0
+BYD.US,D,20121228,000000,6.38547,6.44325,6.26956,6.29871,1738208.9163697,0
+BYD.US,D,20121231,000000,6.38547,6.52048,6.2891,6.4046,1656908.5895048,0
+BYD.US,D,20130102,000000,6.75169,6.80008,6.48182,6.53952,2144954.6443268,0
+BYD.US,D,20130103,000000,6.53,6.72304,6.51067,6.65542,1807906.7264557,0
+BYD.US,D,20130104,000000,6.68427,6.8195,6.58791,6.73265,2345517.9098974,0
+BYD.US,D,20130107,000000,6.70371,6.78094,6.61675,6.65542,1668670.4732012,0
+BYD.US,D,20130108,000000,6.67475,6.73265,6.51067,6.53952,1420276.9593778,0
+BYD.US,D,20130109,000000,6.57818,6.70371,6.54934,6.65542,1576830.7481079,0
+BYD.US,D,20130110,000000,6.66514,6.69409,6.49144,6.57818,2050040.5498393,0
+BYD.US,D,20130111,000000,6.57818,6.68427,6.51067,6.63638,1622036.4854803,0
+BYD.US,D,20130114,000000,6.61675,6.65542,6.49144,6.53,1038420.7127764,0
+BYD.US,D,20130115,000000,6.49144,6.52048,6.41411,6.48182,1251156.3831533,0
+BYD.US,D,20130116,000000,6.44325,6.49144,6.36593,6.43374,1323289.077661,0
+BYD.US,D,20130117,000000,6.45287,6.53,6.4046,6.43374,1148755.0695012,0
+BYD.US,D,20130118,000000,6.45287,6.51067,6.31774,6.33718,1343723.3458887,0
+BYD.US,D,20130122,000000,6.36593,6.59772,6.27918,6.55915,1422765.3023224,0
+BYD.US,D,20130123,000000,6.53,6.56877,6.36593,6.43374,1470411.9760249,0
+BYD.US,D,20130124,000000,6.42392,6.46248,6.32757,6.44325,2369040.6686386,0
+BYD.US,D,20130125,000000,6.44325,6.55915,6.43374,6.472,1100158.2462025,0
+BYD.US,D,20130128,000000,6.50115,6.58791,6.46248,6.55915,1093827.9501662,0
+BYD.US,D,20130129,000000,6.56877,6.56877,6.31774,6.37565,1412828.0689655,0
+BYD.US,D,20130130,000000,6.3469,6.48182,6.32757,6.43374,1377766.3384821,0
+BYD.US,D,20130131,000000,6.45287,6.80008,6.45287,6.76161,3399818.8299385,0
+BYD.US,D,20130201,000000,6.80979,6.89663,6.67475,6.70371,2063812.6757282,0
+BYD.US,D,20130204,000000,6.63638,6.69409,6.49144,6.51067,1134994.0387775,0
+BYD.US,D,20130205,000000,6.53952,6.68427,6.51067,6.62667,993920.02271583,0
+BYD.US,D,20130206,000000,6.57818,6.71322,6.51067,6.66514,1156648.7751702,0
+BYD.US,D,20130207,000000,6.64571,7.30183,6.55915,6.84845,6541912.1035222,0
+BYD.US,D,20130208,000000,7.2245,7.62007,6.98339,7.49467,8250627.0450045,0
+BYD.US,D,20130211,000000,7.49467,7.82262,7.1666,7.21487,4496164.3739394,0
+BYD.US,D,20130212,000000,6.97367,7.31134,6.82892,6.94482,4944550.2566546,0
+BYD.US,D,20130213,000000,6.97367,7.06062,6.90646,6.94482,1896697.2984392,0
+BYD.US,D,20130214,000000,6.89663,6.96426,6.74218,6.77142,1617258.5039119,0
+BYD.US,D,20130215,000000,6.79045,6.85817,6.56877,6.63638,2073946.5961034,0
+BYD.US,D,20130219,000000,6.63638,6.74218,6.51067,6.54934,2506799.2476272,0
+BYD.US,D,20130220,000000,6.53,6.59772,6.26004,6.31774,2900891.4440716,0
+BYD.US,D,20130221,000000,6.2891,6.37565,6.04787,6.12501,3556188.0354668,0
+BYD.US,D,20130222,000000,6.20214,6.61675,6.08624,6.36593,3329959.6356324,0
+BYD.US,D,20130225,000000,6.48182,6.60724,6.22158,6.2309,2622643.8668193,0
+BYD.US,D,20130226,000000,6.29871,6.4046,6.14424,6.26956,2330034.1026235,0
+BYD.US,D,20130227,000000,6.38547,6.65542,6.30813,6.48182,3406560.6557361,0
+BYD.US,D,20130228,000000,6.71322,6.71322,6.33718,6.33718,2563819.3185674,0
+BYD.US,D,20130301,000000,6.27918,6.35641,6.14424,6.2309,2888730.1344304,0
+BYD.US,D,20130304,000000,6.20214,7.1666,6.19243,7.12783,11054344.006855,0
+BYD.US,D,20130305,000000,7.08936,7.21487,6.62667,6.71322,5310851.0817343,0
+BYD.US,D,20130306,000000,6.72304,6.79045,6.60724,6.75169,2224588.6791185,0
+BYD.US,D,20130307,000000,6.71322,6.80979,6.68427,6.70371,1726916.0555633,0
+BYD.US,D,20130308,000000,6.80008,6.90646,6.70371,6.78094,1835635.5614351,0
+BYD.US,D,20130311,000000,6.73265,7.11852,6.66514,7.01234,2816204.065886,0
+BYD.US,D,20130312,000000,6.94482,6.95454,6.68427,6.8195,2123852.6488883,0
+BYD.US,D,20130313,000000,6.84845,6.94482,6.74218,6.84845,1593055.9141432,0
+BYD.US,D,20130314,000000,6.84845,7.13765,6.80979,7.07013,3684972.6431626,0
+BYD.US,D,20130315,000000,7.07013,7.18603,6.94482,7.00272,2078825.4428095,0
+BYD.US,D,20130318,000000,6.95454,7.17632,6.84845,6.9931,1903593.4478973,0
+BYD.US,D,20130319,000000,7.13765,7.17632,6.76161,6.90646,1811438.0149233,0
+BYD.US,D,20130320,000000,6.935,7.09918,6.89663,7.04128,1513558.0472874,0
+BYD.US,D,20130321,000000,7.00272,7.61036,7.00272,7.37887,2613467.1566,0
+BYD.US,D,20130322,000000,7.47533,7.48495,7.1666,7.23421,1770545.2708349,0
+BYD.US,D,20130325,000000,7.24403,7.58161,7.24403,7.54295,2356985.2673919,0
+BYD.US,D,20130326,000000,7.57189,7.9864,7.52371,7.89966,2763394.1057894,0
+BYD.US,D,20130327,000000,7.81291,8.55568,7.81291,8.35313,3088754.7801662,0
+BYD.US,D,20130328,000000,8.276,8.37247,7.90938,7.97689,1849010.2786816,0
+BYD.US,D,20130401,000000,7.95766,8.12144,7.80329,8.06384,1714654.8894359,0
+BYD.US,D,20130402,000000,8.15049,8.24695,7.81291,7.97689,2129697.7836126,0
+BYD.US,D,20130403,000000,7.96747,8.1024,7.56208,7.67777,2242262.2685299,0
+BYD.US,D,20130404,000000,7.76452,7.96747,7.60055,7.93812,1857829.9263141,0
+BYD.US,D,20130405,000000,7.73577,7.91919,7.59113,7.89966,1706960.8967393,0
+BYD.US,D,20130408,000000,7.89966,8.00584,7.64892,7.95766,1843272.0610032,0
+BYD.US,D,20130409,000000,7.94794,8.00584,7.79367,7.87081,1191186.006938,0
+BYD.US,D,20130410,000000,7.91919,8.00584,7.77444,7.90938,1850743.1417458,0
+BYD.US,D,20130411,000000,8.49768,9.14419,8.45901,8.53645,9442095.4743279,0
+BYD.US,D,20130412,000000,8.47865,8.75823,8.28542,8.70053,2449225.4270815,0
+BYD.US,D,20130415,000000,8.68119,8.68119,8.11193,8.22772,2460120.8792457,0
+BYD.US,D,20130416,000000,8.4495,8.49768,8.17934,8.29533,1893639.067467,0
+BYD.US,D,20130417,000000,8.24695,8.28542,7.88052,8.17934,2246617.6251716,0
+BYD.US,D,20130418,000000,8.276,8.28542,8.02507,8.08297,1512978.0727462,0
+BYD.US,D,20130419,000000,8.14087,8.276,8.03489,8.18906,1066169.7207832,0
+BYD.US,D,20130422,000000,8.17934,8.30495,8.02507,8.276,1321753.9102667,0
+BYD.US,D,20130423,000000,8.3338,8.78718,8.32409,8.63301,3984617.7507066,0
+BYD.US,D,20130424,000000,9.02839,10.8124,8.92231,10.5914,12927242.176076,0
+BYD.US,D,20130425,000000,10.5041,11.2854,10.407,11.083,8572249.6573816,0
+BYD.US,D,20130426,000000,11.1217,11.2091,10.8511,11.0733,2079394.3221855,0
+BYD.US,D,20130429,000000,11.1505,11.4004,11.0147,11.3429,5408530.898295,0
+BYD.US,D,20130430,000000,11.3052,11.6323,11.2487,11.5748,3339830.2979986,0
+BYD.US,D,20130501,000000,11.5748,11.6036,11.2764,11.439,3065294.5578102,0
+BYD.US,D,20130502,000000,11.5748,12.03,11.4877,11.8158,3403538.7362134,0
+BYD.US,D,20130503,000000,11.9714,12.5197,11.9228,12.4523,2785171.89765,0
+BYD.US,D,20130506,000000,12.3581,12.7517,12.3481,12.5197,2884321.3192656,0
+BYD.US,D,20130507,000000,12.5782,12.6654,12.2292,12.5197,1900926.573659,0
+BYD.US,D,20130508,000000,12.4611,12.5395,12.2391,12.4899,1532218.0977446,0
+BYD.US,D,20130509,000000,12.4324,12.7328,12.259,12.6457,3084990.4932307,0
+BYD.US,D,20130510,000000,12.6654,13.9087,12.6554,13.4001,6154090.6926829,0
+BYD.US,D,20130513,000000,13.3901,13.7838,13.2831,13.7352,3915630.0311893,0
+BYD.US,D,20130514,000000,13.7352,13.9861,13.52,13.8324,2694351.9190978,0
+BYD.US,D,20130515,000000,13.8135,13.8997,13.2237,13.3415,2575051.6602913,0
+BYD.US,D,20130516,000000,13.2831,13.3802,12.6853,12.714,2661479.9707519,0
+BYD.US,D,20130517,000000,12.7904,12.8677,12.2193,12.4424,4496616.2497559,0
+BYD.US,D,20130520,000000,12.5485,12.7606,12.377,12.6941,2467395.2729699,0
+BYD.US,D,20130521,000000,12.6654,13.0124,12.6554,12.8082,1931821.5653079,0
+BYD.US,D,20130522,000000,12.8082,12.8875,11.904,12.0657,2778866.8178982,0
+BYD.US,D,20130523,000000,11.8445,12.4899,11.7197,12.2986,2008804.864283,0
+BYD.US,D,20130524,000000,12.1618,12.2103,11.8445,12.1518,950983.75093956,0
+BYD.US,D,20130528,000000,12.3947,12.8875,12.3947,12.724,1811383.547749,0
+BYD.US,D,20130529,000000,12.588,12.7328,12.1518,12.3581,2162409.3563896,0
+BYD.US,D,20130530,000000,12.3481,12.5683,12.3284,12.5395,1568910.8175031,0
+BYD.US,D,20130531,000000,12.4899,12.7904,12.3085,12.5683,2310483.4130012,0
+BYD.US,D,20130603,000000,12.6357,12.7705,12.249,12.6457,2010761.6479526,0
+BYD.US,D,20130604,000000,12.6257,12.8776,12.2986,12.2986,2014005.4707781,0
+BYD.US,D,20130605,000000,12.249,12.3184,11.3617,11.5848,2250572.5472172,0
+BYD.US,D,20130606,000000,11.6036,11.6997,11.2487,11.5848,1771537.783789,0
+BYD.US,D,20130607,000000,11.7197,12.0012,11.5946,11.913,1603241.2757388,0
+BYD.US,D,20130610,000000,11.9427,12.03,11.7583,11.9328,1626422.1016635,0
+BYD.US,D,20130611,000000,11.6997,11.8743,11.4956,11.7583,1336814.0839627,0
+BYD.US,D,20130612,000000,11.8346,11.8644,11.3716,11.4301,1288711.4998381,0
+BYD.US,D,20130613,000000,11.4004,11.5253,11.3052,11.449,1390389.6104536,0
+BYD.US,D,20130614,000000,11.4004,11.4787,11.1307,11.1505,1348301.6144846,0
+BYD.US,D,20130617,000000,11.2586,11.671,11.2586,11.335,1696148.1539879,0
+BYD.US,D,20130618,000000,11.3617,11.5253,11.2953,11.325,1310342.0285979,0
+BYD.US,D,20130619,000000,11.3052,11.6423,11.2953,11.4588,1397781.0077374,0
+BYD.US,D,20130620,000000,11.2675,11.3528,10.3683,10.4556,2043119.1840967,0
+BYD.US,D,20130621,000000,10.5527,10.746,10.1283,10.5041,2842901.0505076,0
+BYD.US,D,20130624,000000,10.2434,10.283,9.79129,10.1086,1982761.4857532,0
+BYD.US,D,20130625,000000,10.2533,10.3783,10.1086,10.292,965337.86867232,0
+BYD.US,D,20130626,000000,10.4258,10.6311,10.3594,10.5617,1100323.6650281,0
+BYD.US,D,20130627,000000,10.6776,10.9463,10.6311,10.8997,1742202.1671677,0
+BYD.US,D,20130628,000000,10.8224,11.1407,10.7649,10.8997,3118635.0685307,0
+BYD.US,D,20130701,000000,11.0733,11.2091,10.9949,11.0435,844992.64704008,0
+BYD.US,D,20130702,000000,11.0336,11.102,10.6211,10.6876,1173449.8811412,0
+BYD.US,D,20130703,000000,10.514,10.755,10.4753,10.6311,303280.28710331,0
+BYD.US,D,20130705,000000,10.7827,11.1604,10.6399,11.1217,1077464.5988924,0
+BYD.US,D,20130708,000000,11.1991,11.5748,11.1991,11.335,1706342.5934458,0
+BYD.US,D,20130709,000000,11.4202,11.7197,11.2288,11.4687,1465666.2713007,0
+BYD.US,D,20130710,000000,11.4301,11.5748,11.2091,11.2953,1230955.1133935,0
+BYD.US,D,20130711,000000,11.5352,11.5451,11.2764,11.5054,1650182.9021293,0
+BYD.US,D,20130712,000000,11.4956,11.6225,11.4301,11.4687,776768.47661454,0
+BYD.US,D,20130715,000000,11.4787,11.8445,11.4787,11.681,1080058.8502316,0
+BYD.US,D,20130716,000000,11.6512,11.8058,11.4877,11.5551,1256952.0939601,0
+BYD.US,D,20130717,000000,11.5451,11.5848,11.3052,11.3816,1577494.4407133,0
+BYD.US,D,20130718,000000,11.3914,11.5946,11.3914,11.5054,1457936.9758058,0
+BYD.US,D,20130719,000000,11.449,11.449,11.0147,11.3528,2078979.76647,0
+BYD.US,D,20130722,000000,11.3429,11.5352,11.1704,11.335,1213905.8791839,0
+BYD.US,D,20130723,000000,11.1991,11.2854,10.7827,10.8224,2057812.2086918,0
+BYD.US,D,20130724,000000,10.8412,10.8511,10.4159,10.5527,1679682.9289251,0
+BYD.US,D,20130725,000000,10.5617,10.6588,10.176,10.397,1349325.3956314,0
+BYD.US,D,20130726,000000,10.3009,10.8809,10.283,10.8124,1458250.6663837,0
+BYD.US,D,20130729,000000,10.755,10.7927,10.2632,10.4753,2704209.4689962,0
+BYD.US,D,20130730,000000,11.3617,12.6554,11.2189,12.3947,8853243.7923308,0
+BYD.US,D,20130731,000000,12.5197,13.3029,12.4899,12.838,4964195.7595062,0
+BYD.US,D,20130801,000000,12.249,12.6853,12.0467,12.3481,5534517.5070736,0
+BYD.US,D,20130802,000000,11.796,11.9427,11.335,11.6997,23487279.429017,0
+BYD.US,D,20130805,000000,11.6512,11.9615,11.5848,11.7671,2932236.2942341,0
+BYD.US,D,20130806,000000,11.8158,11.913,11.4004,11.5748,3198156.134368,0
+BYD.US,D,20130807,000000,11.4687,11.5748,11.3617,11.4877,2152524.5729042,0
+BYD.US,D,20130808,000000,11.5848,11.8644,11.5352,11.7583,2916465.021318,0
+BYD.US,D,20130809,000000,11.7761,11.8544,11.4956,11.7671,2864676.8250654,0
+BYD.US,D,20130812,000000,11.7197,11.9328,11.5946,11.6423,2083547.9485521,0
+BYD.US,D,20130813,000000,11.6225,11.786,11.5253,11.671,1269371.6183535,0
+BYD.US,D,20130814,000000,11.6512,11.786,11.5451,11.6512,1242643.3655392,0
+BYD.US,D,20130815,000000,11.4588,11.5649,11.2953,11.4956,1952006.6966456,0
+BYD.US,D,20130816,000000,11.4877,11.6323,11.1407,11.2189,2251134.3660337,0
+BYD.US,D,20130819,000000,11.2091,11.4588,11.092,11.1307,1511788.8727738,0
+BYD.US,D,20130820,000000,11.1803,11.4202,11.1217,11.325,1589138.3121987,0
+BYD.US,D,20130821,000000,11.2854,11.325,10.871,11.0733,2082974.0259192,0
+BYD.US,D,20130822,000000,11.102,11.325,11.083,11.2675,1032992.1510704,0
+BYD.US,D,20130823,000000,11.3052,11.5253,11.1704,11.5154,1574512.8672457,0
+BYD.US,D,20130826,000000,11.5946,12.1331,11.5848,11.9228,3532965.8548357,0
+BYD.US,D,20130827,000000,11.671,11.8158,11.4588,11.5154,2219159.1087611,0
+BYD.US,D,20130828,000000,11.5154,11.6997,11.3816,11.5253,1801074.1220343,0
+BYD.US,D,20130829,000000,11.4787,11.796,11.4787,11.7295,1346157.2216591,0
+BYD.US,D,20130830,000000,11.7097,11.8841,11.5748,11.6899,3095905.109771,0
+BYD.US,D,20130903,000000,11.8445,11.9228,11.3914,11.4787,2429974.306918,0
+BYD.US,D,20130904,000000,11.449,11.8644,11.3617,11.7197,2102231.197991,0
+BYD.US,D,20130905,000000,11.7583,11.9714,11.5352,11.5451,1879814.4917066,0
+BYD.US,D,20130906,000000,11.5946,11.6323,11.102,11.3429,2894196.0162373,0
+BYD.US,D,20130909,000000,11.3816,11.8445,11.3052,11.7671,1741382.1335988,0
+BYD.US,D,20130910,000000,11.8644,12.368,11.8544,12.1717,2798181.4830985,0
+BYD.US,D,20130911,000000,12.1331,12.4899,12.0944,12.4523,2132894.1998233,0
+BYD.US,D,20130912,000000,12.5296,12.7041,12.1915,12.2005,2318302.4784685,0
+BYD.US,D,20130913,000000,12.2391,12.8677,12.2292,12.7993,2347263.8854294,0
+BYD.US,D,20130916,000000,13.0501,13.184,12.6169,12.6941,3202081.8055238,0
+BYD.US,D,20130917,000000,12.6457,12.9331,12.598,12.8478,1389273.0333803,0
+BYD.US,D,20130918,000000,12.838,13.293,12.607,13.1275,2616971.2114804,0
+BYD.US,D,20130919,000000,13.1275,13.4198,13.1086,13.2335,1963962.2414061,0
+BYD.US,D,20130920,000000,13.3217,13.9186,13.2632,13.7451,3838492.4085535,0
+BYD.US,D,20130923,000000,13.7748,14.1585,13.3415,13.53,2892569.0615677,0
+BYD.US,D,20130924,000000,13.5102,14.0842,13.5002,13.7352,2581952.8530063,0
+BYD.US,D,20130925,000000,13.8035,13.9861,13.6391,13.7649,1567544.0948885,0
+BYD.US,D,20130926,000000,13.7451,13.9661,13.6391,13.7649,1363300.2604467,0
+BYD.US,D,20130927,000000,13.6975,13.7352,13.4755,13.6291,1592734.1543543,0
+BYD.US,D,20130930,000000,13.4198,13.7173,13.2831,13.6488,2097147.5950557,0
+BYD.US,D,20131001,000000,13.6191,13.9572,13.6191,13.8412,1242152.1523192,0
+BYD.US,D,20131002,000000,13.7262,14.0445,13.53,13.9474,1087697.3671026,0
+BYD.US,D,20131003,000000,13.8997,14.2269,13.5399,13.7748,1489844.6534362,0
+BYD.US,D,20131004,000000,13.7352,14.0058,13.5795,13.5994,5111438.6873839,0
+BYD.US,D,20131007,000000,13.4565,13.6777,13.3217,13.3802,1807646.4944007,0
+BYD.US,D,20131008,000000,13.3515,13.53,12.714,12.9629,2780438.2967421,0
+BYD.US,D,20131009,000000,13.0024,13.0788,12.4235,12.7041,2115800.5849531,0
+BYD.US,D,20131010,000000,13.184,13.4001,12.9242,13.2632,2678968.9769616,0
+BYD.US,D,20131011,000000,13.1463,13.6678,13.1463,13.5102,1351975.1227962,0
+BYD.US,D,20131014,000000,13.4368,13.6391,13.2731,13.5399,944276.21928873,0
+BYD.US,D,20131015,000000,13.4565,13.5894,13.2137,13.2731,1278246.7418115,0
+BYD.US,D,20131016,000000,13.41,13.5994,13.3614,13.53,1136753.1267773,0
+BYD.US,D,20131017,000000,13.4198,13.6092,13.2434,13.6092,1336101.9760912,0
+BYD.US,D,20131018,000000,13.755,13.8412,13.5102,13.5399,1470394.8289515,0
+BYD.US,D,20131021,000000,13.5497,13.7262,13.2137,13.2335,2053674.7207472,0
+BYD.US,D,20131022,000000,13.3614,13.5994,13.0411,13.3515,3776330.2328981,0
+BYD.US,D,20131023,000000,13.2632,13.3802,13.0788,13.1562,1890364.9851003,0
+BYD.US,D,20131024,000000,13.1463,13.5994,13.1373,13.4368,1739241.7753789,0
+BYD.US,D,20131025,000000,13.4565,13.4755,13.174,13.3704,1044271.8994089,0
+BYD.US,D,20131028,000000,13.3802,13.4198,12.5485,12.7804,2833617.4232424,0
+BYD.US,D,20131029,000000,12.828,12.9242,12.607,12.7418,2681761.9326219,0
+BYD.US,D,20131030,000000,12.7517,12.9629,12.2292,12.5197,3777968.2827329,0
+BYD.US,D,20131031,000000,11.8544,11.9813,9.98369,10.184,15789586.99916,0
+BYD.US,D,20131101,000000,10.2334,10.3871,9.94401,9.95385,4577275.0743456,0
+BYD.US,D,20131104,000000,9.9063,10.1086,9.74172,9.84781,3886111.8486688,0
+BYD.US,D,20131105,000000,9.76155,9.91622,9.63465,9.79129,4291669.385305,0
+BYD.US,D,20131106,000000,9.79922,9.94401,9.68422,9.88647,3605326.5045545,0
+BYD.US,D,20131107,000000,9.88647,9.91622,9.47204,9.51071,3970215.2177077,0
+BYD.US,D,20131108,000000,9.53947,9.81905,9.40364,9.71297,2522439.3958644,0
+BYD.US,D,20131111,000000,9.66438,9.79922,9.54938,9.71297,1724644.5726645,0
+BYD.US,D,20131112,000000,9.6743,9.80914,9.56921,9.75164,1936955.600812,0
+BYD.US,D,20131113,000000,9.6168,9.94401,9.59797,9.93505,1929864.7816383,0
+BYD.US,D,20131114,000000,9.92612,10.0521,9.79129,9.89639,1749580.4519835,0
+BYD.US,D,20131115,000000,9.91622,10.1937,9.82798,9.98369,2471559.9945017,0
+BYD.US,D,20131118,000000,10.0024,10.1937,9.64457,9.69414,2412055.6152222,0
+BYD.US,D,20131119,000000,9.66438,9.79129,9.52063,9.52955,2100561.8799636,0
+BYD.US,D,20131120,000000,9.5593,9.81905,9.40364,9.42348,1773789.0936604,0
+BYD.US,D,20131121,000000,9.45223,9.75164,9.45223,9.70305,1618507.2143155,0
+BYD.US,D,20131122,000000,9.70305,9.81905,9.63465,9.74172,1296552.7556357,0
+BYD.US,D,20131125,000000,9.82798,9.83789,9.52955,9.69414,2231264.9425766,0
+BYD.US,D,20131126,000000,9.69414,10.158,9.69414,10.0887,2865767.1772029,0
+BYD.US,D,20131127,000000,10.158,11.092,10.0699,11.092,5713940.4484532,0
+BYD.US,D,20131129,000000,11.1217,11.1407,10.755,11.0435,1726444.0067194,0
+BYD.US,D,20131202,000000,11.0236,11.102,10.6499,10.746,2397483.6287922,0
+BYD.US,D,20131203,000000,10.7173,10.8997,10.6211,10.6499,1846922.3703332,0
+BYD.US,D,20131204,000000,10.6776,11.1604,10.6311,10.9364,3804078.2322536,0
+BYD.US,D,20131205,000000,10.9087,11.0733,10.7649,10.8907,1481566.6515928,0
+BYD.US,D,20131206,000000,11.0048,11.083,10.8323,11.0633,1141697.5358228,0
+BYD.US,D,20131209,000000,11.102,11.3617,11.102,11.2487,1420605.7797263,0
+BYD.US,D,20131210,000000,11.1991,11.335,11.0048,11.112,1466247.2544932,0
+BYD.US,D,20131211,000000,11.1307,11.1505,10.7173,10.871,1539293.7871477,0
+BYD.US,D,20131212,000000,10.9463,11.102,10.6776,10.6975,1557692.5968985,0
+BYD.US,D,20131213,000000,10.7361,10.9176,10.7173,10.746,1743803.9055528,0
+BYD.US,D,20131216,000000,10.8412,11.0236,10.755,10.7927,1378827.4397298,0
+BYD.US,D,20131217,000000,10.7827,10.8412,10.5339,10.5617,2312978.8165056,0
+BYD.US,D,20131218,000000,10.6013,10.8323,10.4258,10.6687,2373216.4853354,0
+BYD.US,D,20131219,000000,10.6311,10.7173,10.5527,10.6211,2058298.3786551,0
+BYD.US,D,20131220,000000,10.6588,10.986,10.6211,10.9364,7020129.8593358,0
+BYD.US,D,20131223,000000,10.9949,11.102,10.8997,10.9562,1114097.8082196,0
+BYD.US,D,20131224,000000,10.9463,11.0236,10.871,10.9949,647432.13661608,0
+BYD.US,D,20131226,000000,11.092,11.335,10.986,11.1803,2154418.8201885,0
+BYD.US,D,20131227,000000,11.1803,11.2854,10.6687,10.755,2179461.6165534,0
+BYD.US,D,20131230,000000,10.746,11.0435,10.6311,10.9562,1617552.0214623,0
+BYD.US,D,20131231,000000,10.986,11.0048,10.755,10.861,1422007.805139,0
+BYD.US,D,20140102,000000,10.8412,11.102,10.755,10.9087,2007708.4602373,0
+BYD.US,D,20140103,000000,10.9364,11.1704,10.8323,11.0435,2036028.3649231,0
+BYD.US,D,20140106,000000,11.083,11.1901,10.7361,10.9463,2949744.4648198,0
+BYD.US,D,20140107,000000,10.9661,11.5451,10.9661,11.3816,8108995.2447319,0
+BYD.US,D,20140108,000000,11.4004,11.7295,11.3617,11.4956,3833211.1099485,0
+BYD.US,D,20140109,000000,11.5154,11.6611,11.3429,11.4301,4444962.2041363,0
+BYD.US,D,20140110,000000,11.4301,12.0467,11.3429,11.8544,6069898.5623229,0
+BYD.US,D,20140113,000000,11.796,12.03,11.2675,11.2675,4919341.0328126,0
+BYD.US,D,20140114,000000,11.439,11.5649,10.6876,10.9949,10505399.616552,0
+BYD.US,D,20140115,000000,10.9661,11.0733,10.4456,10.746,5946620.182489,0
+BYD.US,D,20140116,000000,10.6776,10.6975,10.184,10.2533,7767789.6658886,0
+BYD.US,D,20140117,000000,10.184,10.4843,9.93505,10.3871,7189092.0772943,0
+BYD.US,D,20140121,000000,10.4556,10.514,10.168,10.2037,2480618.6925101,0
+BYD.US,D,20140122,000000,10.1937,10.3207,10.0223,10.3108,2560738.8972649,0
+BYD.US,D,20140123,000000,10.2731,10.283,10.1185,10.176,2438737.4700732,0
+BYD.US,D,20140124,000000,10.0798,10.0798,9.32761,9.40364,7625563.7699554,0
+BYD.US,D,20140127,000000,9.47204,9.52063,8.83536,9.11514,5302661.841212,0
+BYD.US,D,20140128,000000,9.08619,9.3178,8.98962,9.05715,3291798.3194704,0
+BYD.US,D,20140129,000000,8.95106,9.08619,8.78718,8.87422,2534067.1289277,0
+BYD.US,D,20140130,000000,8.96088,9.3178,8.95106,9.22202,4408266.4584238,0
+BYD.US,D,20140131,000000,9.18286,10.3009,9.1538,10.184,11486287.863489,0
+BYD.US,D,20140203,000000,10.1185,10.184,9.51071,9.58904,6544635.4622376,0
+BYD.US,D,20140204,000000,9.69414,9.85772,9.54938,9.69414,2823009.4367202,0
+BYD.US,D,20140205,000000,9.5018,9.57913,9.28983,9.38461,2953246.5023976,0
+BYD.US,D,20140206,000000,9.85772,10.1937,9.78138,9.98369,2709111.5146838,0
+BYD.US,D,20140207,000000,10.0609,10.176,9.98369,10.0798,1814059.4998497,0
+BYD.US,D,20140210,000000,10.1383,10.184,9.86763,10.0223,2281314.223857,0
+BYD.US,D,20140211,000000,10.0798,10.2236,10.0024,10.1483,1308450.8072677,0
+BYD.US,D,20140212,000000,10.2236,10.3406,9.84781,9.97374,2380891.313656,0
+BYD.US,D,20140213,000000,9.86763,10.2037,9.74172,10.158,1135278.4784655,0
+BYD.US,D,20140214,000000,10.1383,10.2533,10.0223,10.2334,1097438.9220926,0
+BYD.US,D,20140218,000000,10.2334,10.4456,10.1383,10.2137,1108939.5650825,0
+BYD.US,D,20140219,000000,10.168,10.4159,10.0521,10.1383,940140.74864688,0
+BYD.US,D,20140220,000000,10.1283,10.3504,10.1185,10.3306,977142.11572639,0
+BYD.US,D,20140221,000000,10.3683,10.4753,10.2236,10.407,1046475.8026656,0
+BYD.US,D,20140224,000000,10.4556,10.8323,10.4556,10.7173,1720050.1656464,0
+BYD.US,D,20140225,000000,10.7361,10.7827,10.5527,10.7263,1109708.157431,0
+BYD.US,D,20140226,000000,10.7263,10.8124,10.6112,10.755,1528815.9166532,0
+BYD.US,D,20140227,000000,10.7361,11.6512,10.7073,11.6423,3914009.128428,0
+BYD.US,D,20140228,000000,11.6423,11.6611,11.0336,11.2091,3882113.5546142,0
+BYD.US,D,20140303,000000,11.0048,11.0733,10.5527,10.8997,3431928.237844,0
+BYD.US,D,20140304,000000,11.0236,11.2953,11.0236,11.0633,3061102.6026913,0
+BYD.US,D,20140305,000000,11.092,11.3151,10.9949,11.1991,3843931.0567733,0
+BYD.US,D,20140306,000000,11.2388,11.913,11.1307,11.6611,7796651.2163633,0
+BYD.US,D,20140307,000000,11.7295,12.1429,11.4956,11.6512,5132826.1311619,0
+BYD.US,D,20140310,000000,11.6225,11.6423,11.3052,11.3816,2385564.3954813,0
+BYD.US,D,20140311,000000,13.2731,13.6488,12.9053,13.2632,19612662.17143,0
+BYD.US,D,20140312,000000,13.184,14.0643,12.8964,13.5102,8940642.4254152,0
+BYD.US,D,20140313,000000,13.52,13.53,13.0411,13.3415,4611330.1707556,0
+BYD.US,D,20140314,000000,13.4467,13.6391,12.9242,13.3317,3468350.6390338,0
+BYD.US,D,20140317,000000,13.4755,13.7937,13.41,13.5994,2558687.300366,0
+BYD.US,D,20140318,000000,13.5994,14.0247,13.5002,13.8799,3952337.8807184,0
+BYD.US,D,20140319,000000,13.9186,13.9761,13.5497,13.8135,2683507.9081538,0
+BYD.US,D,20140320,000000,13.7748,13.8799,13.5697,13.7074,1763322.3183309,0
+BYD.US,D,20140321,000000,13.7937,13.8135,13.2237,13.2831,3707739.9220231,0
+BYD.US,D,20140324,000000,13.3217,13.4467,12.8181,13.3415,2892241.2498705,0
+BYD.US,D,20140325,000000,13.4001,13.4913,13.0501,13.174,1812276.2042168,0
+BYD.US,D,20140326,000000,13.2335,13.2335,12.377,12.6257,3703969.5831794,0
+BYD.US,D,20140327,000000,12.5683,12.6554,12.3581,12.4701,2346508.4055487,0
+BYD.US,D,20140328,000000,12.5098,12.7328,12.377,12.5782,2942553.7891598,0
+BYD.US,D,20140331,000000,12.6457,13.0788,12.6457,12.7328,2384122.0240135,0
+BYD.US,D,20140401,000000,12.9727,13.1373,12.7041,12.7606,2344108.8239251,0
+BYD.US,D,20140402,000000,12.6357,12.8776,12.5683,12.7993,1664019.5817062,0
+BYD.US,D,20140403,000000,12.828,12.8964,12.249,12.4611,2206361.3401016,0
+BYD.US,D,20140404,000000,12.598,12.6357,12.0657,12.0944,3135828.539887,0
+BYD.US,D,20140407,000000,12.011,12.0744,11.5649,11.7583,3683887.334282,0
+BYD.US,D,20140408,000000,11.786,11.9526,11.5946,11.8445,1727210.5817651,0
+BYD.US,D,20140409,000000,11.9328,12.2103,11.8841,12.1331,1661750.11611,0
+BYD.US,D,20140410,000000,12.1717,12.2787,11.5748,11.7384,2367825.2437304,0
+BYD.US,D,20140411,000000,11.6135,11.8644,11.4687,11.6899,2042289.0640143,0
+BYD.US,D,20140414,000000,11.8743,11.9813,11.4301,11.5748,1790560.9487416,0
+BYD.US,D,20140415,000000,11.6512,11.7097,11.0147,11.2586,2642638.3630471,0
+BYD.US,D,20140416,000000,11.3716,11.449,10.9562,11.2675,2506921.2944436,0
+BYD.US,D,20140417,000000,11.2586,11.449,11.083,11.2764,2926516.2322805,0
+BYD.US,D,20140421,000000,11.2764,11.8743,11.2487,11.7097,5148209.0732982,0
+BYD.US,D,20140422,000000,11.796,12.1816,11.7761,12.1131,2045321.0700508,0
+BYD.US,D,20140423,000000,12.1429,12.1518,11.8158,11.913,1390444.0776279,0
+BYD.US,D,20140424,000000,11.9526,12.1429,11.7097,11.8445,1208598.355643,0
+BYD.US,D,20140425,000000,11.7484,11.7761,11.1803,11.2764,1688946.3831628,0
+BYD.US,D,20140428,000000,11.2764,11.3151,10.8809,11.0147,4103361.2339536,0
+BYD.US,D,20140429,000000,11.112,11.4301,11.0236,11.3617,2027377.1620705,0
+BYD.US,D,20140430,000000,11.3816,11.4787,11.2854,11.4004,1714178.8059864,0
+BYD.US,D,20140501,000000,10.6687,11.4004,10.2731,10.9761,7389888.3413327,0
+BYD.US,D,20140502,000000,11.0633,11.335,10.9949,11.102,1772535.34,0
+BYD.US,D,20140505,000000,11.0336,11.0336,10.8026,10.9661,1746637.2072682,0
+BYD.US,D,20140506,000000,10.8997,10.9661,10.5914,10.6588,1529812.4642127,0
+BYD.US,D,20140507,000000,10.6687,10.7747,10.2533,10.5041,1923224.8296297,0
+BYD.US,D,20140508,000000,10.4159,10.7649,10.2236,10.3406,1483339.860712,0
+BYD.US,D,20140509,000000,10.292,10.4654,10.2236,10.3306,1250907.2462634,0
+BYD.US,D,20140512,000000,10.3306,10.746,10.3108,10.4654,1415738.0281854,0
+BYD.US,D,20140513,000000,10.5041,10.7073,10.283,10.4654,1518380.4095164,0
+BYD.US,D,20140514,000000,10.4843,10.7827,10.2334,10.6311,3435023.7889172,0
+BYD.US,D,20140515,000000,10.5715,10.6112,10.3594,10.4753,2344701.9109343,0
+BYD.US,D,20140516,000000,10.4753,10.4843,10.1483,10.3108,1494384.5932799,0
+BYD.US,D,20140519,000000,10.2434,10.3306,10.0609,10.2236,1331719.3858621,0
+BYD.US,D,20140520,000000,10.2137,10.2334,9.9063,10.0421,2046768.4847754,0
+BYD.US,D,20140521,000000,10.0699,10.283,9.98369,10.2632,1114411.4987975,0
+BYD.US,D,20140522,000000,10.168,10.3406,10.0223,10.2137,1093388.1781663,0
+BYD.US,D,20140523,000000,10.2434,10.3207,10.1086,10.2137,1261820.8541523,0
+BYD.US,D,20140527,000000,10.3009,10.6776,10.292,10.5527,1398061.4128199,0
+BYD.US,D,20140528,000000,10.5427,10.6311,10.292,10.5339,1136416.2372178,0
+BYD.US,D,20140529,000000,10.5617,10.7173,10.4159,10.6311,1430377.5942576,0
+BYD.US,D,20140530,000000,10.6311,10.7073,10.5041,10.5617,2527215.3601301,0
+BYD.US,D,20140602,000000,10.5427,10.6112,10.5041,10.5715,1700402.6454921,0
+BYD.US,D,20140603,000000,10.4753,10.4843,10.283,10.3683,1647535.1922673,0
+BYD.US,D,20140604,000000,10.3207,10.6112,10.283,10.5814,1668673.4991554,0
+BYD.US,D,20140605,000000,10.5527,10.7173,10.3871,10.6588,1746599.8871672,0
+BYD.US,D,20140606,000000,10.6311,10.755,10.4753,10.6399,1221002.7502658,0
+BYD.US,D,20140609,000000,10.5617,10.7649,10.3683,10.7073,1595143.8224917,0
+BYD.US,D,20140610,000000,10.6399,10.8224,10.5715,10.7927,921146.83458424,0
+BYD.US,D,20140611,000000,11.2189,11.5451,11.1307,11.4687,3303707.4662676,0
+BYD.US,D,20140612,000000,11.4687,11.4787,10.9761,11.0435,1298579.1362503,0
+BYD.US,D,20140613,000000,11.1307,11.681,11.0048,11.6323,1915355.3315936,0
+BYD.US,D,20140616,000000,11.5946,11.6611,11.3052,11.3816,1363175.1876761,0
+BYD.US,D,20140617,000000,11.325,11.5253,11.2091,11.4301,1029103.8000157,0
+BYD.US,D,20140618,000000,11.439,11.681,11.325,11.6225,1315824.0488267,0
+BYD.US,D,20140619,000000,11.6423,11.796,11.3816,11.5451,1392790.2007287,0
+BYD.US,D,20140620,000000,11.5352,11.6423,11.449,11.5649,1952440.4167373,0
+BYD.US,D,20140623,000000,11.5352,11.5848,11.449,11.5551,801536.91980516,0
+BYD.US,D,20140624,000000,11.5748,11.6611,11.4202,11.4787,2113251.7229259,0
+BYD.US,D,20140625,000000,11.439,11.7197,11.3617,11.6512,919942.50484121,0
+BYD.US,D,20140626,000000,11.7671,11.8158,11.5946,11.6512,911039.1391447,0
+BYD.US,D,20140627,000000,11.4301,11.6135,11.4004,11.5748,2249075.7085751,0
+BYD.US,D,20140630,000000,11.6135,11.7097,11.4301,11.6997,1230158.2788064,0
+BYD.US,D,20140701,000000,11.7761,11.9913,11.7197,11.7484,1022409.3808327,0
+BYD.US,D,20140702,000000,11.7384,11.9913,11.7384,11.9228,814048.23147384,0
+BYD.US,D,20140703,000000,11.9328,12.1044,11.9228,12.03,608876.43776607,0
+BYD.US,D,20140707,000000,11.9913,12.02,11.786,11.8544,1215806.1783764,0
+BYD.US,D,20140708,000000,11.8158,11.8158,11.2764,11.4202,1825358.4125643,0
+BYD.US,D,20140709,000000,11.449,11.449,11.2388,11.4202,1133648.4978418,0
+BYD.US,D,20140710,000000,11.1803,11.2764,11.0048,11.092,1021062.8312456,0
+BYD.US,D,20140711,000000,11.112,11.1217,10.8323,10.8412,858577.1637729,0
+BYD.US,D,20140714,000000,10.9463,11.0435,10.6776,10.6876,2130348.3637501,0
+BYD.US,D,20140715,000000,10.7263,10.8124,10.524,10.6588,2968062.5824605,0
+BYD.US,D,20140716,000000,10.746,10.7827,10.5814,10.6499,750871.35253412,0
+BYD.US,D,20140717,000000,10.514,10.6211,10.4159,10.4556,1001413.2937886,0
+BYD.US,D,20140718,000000,10.4456,10.6211,10.4456,10.5814,684821.83447537,0
+BYD.US,D,20140721,000000,10.524,10.5814,10.3594,10.3683,685087.10978727,0
+BYD.US,D,20140722,000000,10.4159,10.7927,10.3871,10.746,994395.09751394,0
+BYD.US,D,20140723,000000,10.7827,10.7827,10.5339,10.5617,925913.7209875,0
+BYD.US,D,20140724,000000,10.6112,10.6687,10.3108,10.3683,1151455.2292349,0
+BYD.US,D,20140725,000000,10.2731,10.6588,10.2731,10.6112,986155.42442288,0
+BYD.US,D,20140728,000000,10.6211,10.7649,10.5715,10.5914,658813.75874359,0
+BYD.US,D,20140729,000000,10.6399,10.8997,10.6211,10.7263,869381.83731329,0
+BYD.US,D,20140730,000000,10.7827,10.9264,10.6975,10.871,636330.91957114,0
+BYD.US,D,20140731,000000,10.7927,10.871,10.5427,10.6112,1523062.5692041,0
+BYD.US,D,20140801,000000,9.79129,9.91622,9.22202,9.40364,5566466.5394104,0
+BYD.US,D,20140804,000000,9.5018,9.53947,9.34654,9.52063,1945054.0627104,0
+BYD.US,D,20140805,000000,9.48197,9.51071,9.16313,9.24146,2096153.0647988,0
+BYD.US,D,20140806,000000,9.18286,9.52955,9.16313,9.51071,2288219.4511773,0
+BYD.US,D,20140807,000000,9.54938,9.54938,9.2121,9.2699,1634377.3350664,0
+BYD.US,D,20140808,000000,9.3178,9.36587,8.99925,9.12466,1329553.8113578,0
+BYD.US,D,20140811,000000,9.2121,9.52955,9.16313,9.52063,955688.10095752,0
+BYD.US,D,20140812,000000,9.49188,9.96379,9.49188,9.85772,2327775.7321925,0
+BYD.US,D,20140813,000000,9.88647,9.96379,9.69414,9.76155,1187668.8395897,0
+BYD.US,D,20140814,000000,9.78138,10.0223,9.77146,10.0124,863283.53109361,0
+BYD.US,D,20140815,000000,10.1383,10.1937,9.92612,10.0421,1245311.248429,0
+BYD.US,D,20140818,000000,10.1283,10.4753,10.1185,10.4357,1396594.8337192,0
+BYD.US,D,20140819,000000,10.4357,10.5715,10.3207,10.3504,1152030.1605191,0
+BYD.US,D,20140820,000000,10.3009,10.3108,10.0322,10.184,726449.88541688,0
+BYD.US,D,20140821,000000,10.1937,10.3683,10.0421,10.3504,553788.94286238,0
+BYD.US,D,20140822,000000,10.3207,10.3504,10.0798,10.2434,640747.80394692,0
+BYD.US,D,20140825,000000,10.292,10.3306,10.184,10.283,457561.58428319,0
+BYD.US,D,20140826,000000,10.2731,10.7827,10.2334,10.6499,1049867.8972433,0
+BYD.US,D,20140827,000000,10.6588,10.6975,10.1483,10.3009,1362381.3790431,0
+BYD.US,D,20140828,000000,10.2334,10.2434,9.93505,10.2137,804084.77318109,0
+BYD.US,D,20140829,000000,10.2137,10.283,10.0421,10.2731,472286.88572235,0
+BYD.US,D,20140902,000000,10.283,10.4357,10.1283,10.397,692087.15033715,0
+BYD.US,D,20140903,000000,10.4654,10.5427,10.2434,10.3504,642602.71382749,0
+BYD.US,D,20140904,000000,10.3783,10.5715,10.3009,10.407,790378.20963177,0
+BYD.US,D,20140905,000000,10.397,10.755,10.397,10.746,1070430.2641958,0
+BYD.US,D,20140908,000000,10.7073,11.5054,10.7073,11.3528,4090765.1955694,0
+BYD.US,D,20140909,000000,11.325,11.4787,10.7361,10.9949,3489011.853821,0
+BYD.US,D,20140910,000000,10.5617,11.102,10.5617,11.0533,2100358.1323856,0
+BYD.US,D,20140911,000000,10.9949,11.1407,10.7361,10.8511,1514000.8452415,0
+BYD.US,D,20140912,000000,10.861,10.861,10.5041,10.7827,1584970.5647127,0
+BYD.US,D,20140915,000000,10.7827,10.7927,10.4943,10.5715,810554.26310717,0
+BYD.US,D,20140916,000000,10.4357,10.5339,10.0609,10.5041,3217142.9878711,0
+BYD.US,D,20140917,000000,10.5339,10.7649,10.2236,10.3871,3246666.2136484,0
+BYD.US,D,20140918,000000,10.4456,10.5617,10.3406,10.4159,1665424.633073,0
+BYD.US,D,20140919,000000,10.4357,10.514,10.2632,10.4357,1822567.4742068,0
+BYD.US,D,20140922,000000,10.3594,10.3594,10.0421,10.158,994604.89700017,0
+BYD.US,D,20140923,000000,10.1185,10.3783,10.0223,10.0699,1429689.6940191,0
+BYD.US,D,20140924,000000,10.0609,10.2434,10.0421,10.1383,860954.55506628,0
+BYD.US,D,20140925,000000,10.0887,10.168,9.83789,9.86763,925568.76221689,0
+BYD.US,D,20140926,000000,9.89639,10.2731,9.85772,10.1937,1193409.0745709,0
+BYD.US,D,20140929,000000,10.0421,10.1086,9.87755,9.95385,1466156.4758694,0
+BYD.US,D,20140930,000000,9.99257,10.0986,9.60788,9.79922,2081696.0646257,0
+BYD.US,D,20141001,000000,9.73181,9.76155,9.51071,9.64457,1474157.0985843,0
+BYD.US,D,20141002,000000,9.64457,9.86763,9.42348,9.62474,2695883.0518868,0
+BYD.US,D,20141003,000000,9.72288,10.3504,9.70305,10.168,3008790.9163746,0
+BYD.US,D,20141006,000000,10.2533,10.292,9.9063,9.99257,1268446.6850416,0
+BYD.US,D,20141007,000000,9.86763,10.0609,9.73181,9.74172,1249137.0630984,0
+BYD.US,D,20141008,000000,9.75164,9.88647,9.46214,9.59797,2378233.51728,0
+BYD.US,D,20141009,000000,9.54938,9.66438,9.07657,9.09571,1774487.0804126,0
+BYD.US,D,20141010,000000,8.92231,9.2121,8.73899,8.74852,3383445.3921509,0
+BYD.US,D,20141013,000000,8.78718,8.91259,8.46883,8.58464,2278845.0452883,0
+BYD.US,D,20141014,000000,8.60377,8.96088,8.46883,8.81622,2057386.5578112,0
+BYD.US,D,20141015,000000,8.6232,9.23164,8.5652,9.20229,1814977.3726019,0
+BYD.US,D,20141016,000000,9.10543,9.96379,9.05715,9.64457,3396247.1954158,0
+BYD.US,D,20141017,000000,9.80914,9.94401,9.44231,9.48197,2295676.4108007,0
+BYD.US,D,20141020,000000,9.47204,9.78138,9.41347,9.53947,2115164.1259348,0
+BYD.US,D,20141021,000000,9.63465,10.2037,9.57913,9.80914,2701483.0843266,0
+BYD.US,D,20141022,000000,9.84781,10.0421,9.62474,9.65447,1601111.0040325,0
+BYD.US,D,20141023,000000,9.86763,10.3009,9.84781,9.92612,1854371.2607454,0
+BYD.US,D,20141024,000000,9.88647,10.0124,9.77146,9.9063,1567730.695393,0
+BYD.US,D,20141027,000000,9.84781,10.0223,9.72288,9.98369,937955.00111495,0
+BYD.US,D,20141028,000000,9.97374,10.5427,9.75164,10.4753,1967636.7583691,0
+BYD.US,D,20141029,000000,10.5617,10.6013,10.0887,10.283,1395931.1411138,0
+BYD.US,D,20141030,000000,10.1283,10.6776,10.0699,10.6399,2423072.1055515,0
+BYD.US,D,20141031,000000,11.3528,11.913,11.092,11.1407,4868148.9495234,0
+BYD.US,D,20141103,000000,11.1307,11.3151,10.8511,10.8809,2226723.9940816,0
+BYD.US,D,20141104,000000,10.7747,11.3716,10.7263,11.092,2767628.4242662,0
+BYD.US,D,20141105,000000,11.1604,11.335,10.8907,10.9463,2200346.7519461,0
+BYD.US,D,20141106,000000,11.3528,11.4301,10.871,11.0236,1741436.6007731,0
+BYD.US,D,20141107,000000,10.986,11.2288,10.861,11.0733,1540176.3571018,0
+BYD.US,D,20141110,000000,11.1217,11.4787,11.0633,11.1991,1391599.9921049,0
+BYD.US,D,20141111,000000,11.1505,11.5054,11.102,11.3528,1570613.4210259,0
+BYD.US,D,20141112,000000,11.2764,11.5451,11.2487,11.3716,2257765.2401799,0
+BYD.US,D,20141113,000000,11.4004,11.6997,11.4004,11.5848,2196408.976974,0
+BYD.US,D,20141114,000000,11.6225,11.7671,11.4103,11.6323,1371230.2775653,0
+BYD.US,D,20141117,000000,11.5748,11.5748,11.0236,11.2586,1380160.8768489,0
+BYD.US,D,20141118,000000,11.2953,11.4301,11.112,11.325,812930.64574916,0
+BYD.US,D,20141119,000000,11.2953,11.4202,11.112,11.1901,963636.2738009,0
+BYD.US,D,20141120,000000,11.1217,11.3914,11.083,11.3816,983497.62804696,0
+BYD.US,D,20141121,000000,11.5253,11.5352,11.2487,11.3617,1141361.6549146,0
+BYD.US,D,20141124,000000,11.3716,11.5451,11.3617,11.5253,671920.17472415,0
+BYD.US,D,20141125,000000,11.7761,12.0557,11.7671,12.011,2701399.3662624,0
+BYD.US,D,20141126,000000,12.0557,12.2292,11.9813,12.0744,1147851.3178682,0
+BYD.US,D,20141128,000000,12.1231,12.5098,12.1044,12.3284,906963.17893403,0
+BYD.US,D,20141201,000000,12.2887,12.2887,11.786,11.9427,1300695.2868373,0
+BYD.US,D,20141202,000000,11.9427,12.259,11.913,12.0844,961714.79292949,0
+BYD.US,D,20141203,000000,12.011,12.2292,11.9427,12.0467,1400131.1654436,0
+BYD.US,D,20141204,000000,12.0557,12.0557,11.8544,11.9328,1019354.1758146,0
+BYD.US,D,20141205,000000,12.0389,12.1717,12.02,12.0467,1376243.2749043,0
+BYD.US,D,20141208,000000,11.9913,12.1231,11.6899,11.7484,897105.62903577,0
+BYD.US,D,20141209,000000,11.6036,11.7384,11.3716,11.6611,1359232.369447,0
+BYD.US,D,20141210,000000,11.5946,11.671,11.1217,11.1604,1288818.416884,0
+BYD.US,D,20141211,000000,11.2288,11.325,11.0633,11.112,799106.06998884,0
+BYD.US,D,20141212,000000,10.9463,11.083,10.8224,10.871,1066464.2469851,0
+BYD.US,D,20141215,000000,10.9761,11.2288,10.7649,10.8224,958608.14669122,0
+BYD.US,D,20141216,000000,10.7649,10.7649,10.283,10.3683,1518918.0206999,0
+BYD.US,D,20141217,000000,10.4258,10.6876,10.1283,10.6311,1351944.8632549,0
+BYD.US,D,20141218,000000,10.7927,11.0733,10.7263,11.0048,1052055.6620779,0
+BYD.US,D,20141219,000000,11.0236,11.325,10.9761,11.2764,1329426.7212843,0
+BYD.US,D,20141222,000000,11.2764,11.5054,11.2764,11.4687,793788.45993424,0
+BYD.US,D,20141223,000000,11.5253,11.7484,11.4787,11.7097,722638.19186674,0
+BYD.US,D,20141224,000000,11.7583,12.011,11.7583,11.8445,530190.535268,0
+BYD.US,D,20141226,000000,11.8841,12.03,11.8544,11.9714,525939.0697179,0
+BYD.US,D,20141229,000000,11.9427,11.9913,11.6997,11.7197,801515.73812626,0
+BYD.US,D,20141230,000000,11.6611,12.598,11.6512,12.368,2347567.4894935,0
+BYD.US,D,20141231,000000,12.4899,12.5782,12.3184,12.3284,1165805.3123621,0
+BYD.US,D,20150102,000000,12.4235,12.4424,11.7484,12.0657,1404245.4544065,0
+BYD.US,D,20150105,000000,11.9913,12.0744,11.7097,11.913,1008618.0905678,0
+BYD.US,D,20150106,000000,11.8941,12.0012,11.3914,11.7295,1534634.8264417,0
+BYD.US,D,20150107,000000,11.8841,12.0844,11.786,12.0657,1071505.4865626,0
+BYD.US,D,20150108,000000,12.1717,12.7804,12.1717,12.3858,2946837.531554,0
+BYD.US,D,20150109,000000,12.4235,12.4801,12.1618,12.2391,1258833.2287765,0
+BYD.US,D,20150112,000000,12.2193,12.249,11.9328,11.9913,1431673.7112759,0
+BYD.US,D,20150113,000000,11.8247,12.1518,11.796,12.1331,2186149.9838281,0
+BYD.US,D,20150114,000000,11.9228,12.4611,11.8743,12.4424,2539064.996496,0
+BYD.US,D,20150115,000000,12.5296,12.6169,12.249,12.4998,5273634.8719117,0
+BYD.US,D,20150116,000000,12.4701,12.7904,12.3284,12.7705,3280461.0780035,0
+BYD.US,D,20150120,000000,12.8478,12.8776,12.368,12.5395,1810092.4739876,0
+BYD.US,D,20150121,000000,12.5395,12.8478,12.5197,12.7705,1318007.779056,0
+BYD.US,D,20150122,000000,12.8964,12.9629,12.6554,12.9242,2797641.8546123,0
+BYD.US,D,20150123,000000,12.9242,13.1562,12.8478,13.0314,1817237.7603358,0
+BYD.US,D,20150126,000000,13.0699,13.4565,13.0314,13.4467,1769127.1070003,0
+BYD.US,D,20150127,000000,13.2137,13.4467,13.1373,13.2534,1299367.9016264,0
+BYD.US,D,20150128,000000,13.3515,13.3515,12.7606,12.7705,1951657.7032695,0
+BYD.US,D,20150129,000000,12.8478,13.0601,12.6257,12.953,1865115.4152032,0
+BYD.US,D,20150130,000000,12.7993,12.943,12.588,12.598,1024582.0158968,0
+BYD.US,D,20150202,000000,12.6169,12.6941,12.3284,12.6554,801788.07399779,0
+BYD.US,D,20150203,000000,12.724,13.2534,12.6654,13.2137,1608285.5412704,0
+BYD.US,D,20150204,000000,13.1185,13.41,13.1185,13.1463,1025766.1726122,0
+BYD.US,D,20150205,000000,13.184,13.3029,13.1086,13.2731,659668.08645911,0
+BYD.US,D,20150206,000000,13.3029,13.3802,13.1185,13.1373,1038488.2924185,0
+BYD.US,D,20150209,000000,13.0601,13.3317,13.0214,13.184,1569953.7630259,0
+BYD.US,D,20150210,000000,13.3317,13.53,13.2237,13.4913,1341031.255366,0
+BYD.US,D,20150211,000000,13.5002,13.6488,13.3118,13.4823,746797.4096262,0
+BYD.US,D,20150212,000000,13.5597,14.2755,13.52,14.0742,3369058.997574,0
+BYD.US,D,20150213,000000,14.104,14.1774,13.0699,13.8512,4273649.8284717,0
+BYD.US,D,20150217,000000,13.8324,13.9958,13.7262,13.8997,1455371.9753564,0
+BYD.US,D,20150218,000000,13.9087,14.1774,13.8512,14.104,1480667.9432168,0
+BYD.US,D,20150219,000000,14.1139,14.1971,13.9474,13.9572,1496279.8492155,0
+BYD.US,D,20150220,000000,13.8997,13.9474,13.6578,13.9474,1138972.1598047,0
+BYD.US,D,20150223,000000,13.8898,13.9087,13.4001,13.4913,1172732.7300129,0
+BYD.US,D,20150224,000000,13.3415,13.41,13.0888,13.2632,1025425.2484472,0
+BYD.US,D,20150225,000000,13.1651,13.6391,13.0788,13.5597,887000.95955037,0
+BYD.US,D,20150226,000000,13.5102,13.7838,13.4467,13.7352,924194.9790427,0
+BYD.US,D,20150227,000000,13.7074,13.8035,13.0788,13.3217,1572538.9365027,0
+BYD.US,D,20150302,000000,13.3415,13.9087,13.293,13.5994,1448018.906825,0
+BYD.US,D,20150303,000000,13.5399,14.0058,13.4467,13.8135,1581345.4716671,0
+BYD.US,D,20150304,000000,13.7074,13.755,13.3515,13.5002,1514783.5587095,0
+BYD.US,D,20150305,000000,13.5102,13.6975,13.3704,13.4655,1049389.796491,0
+BYD.US,D,20150306,000000,13.3802,13.4655,13.3118,13.4268,1272082.8732524,0
+BYD.US,D,20150309,000000,13.8611,14.5363,13.8135,13.9861,3896077.3242644,0
+BYD.US,D,20150310,000000,13.7649,13.9861,13.6391,13.8799,1883759.3272385,0
+BYD.US,D,20150311,000000,13.9761,13.9761,13.5597,13.6875,899582.87681538,0
+BYD.US,D,20150312,000000,13.9661,14.0058,13.7649,13.9285,1132018.5172182,0
+BYD.US,D,20150313,000000,13.8799,13.9958,13.7262,13.8997,1303598.1854975,0
+BYD.US,D,20150316,000000,13.9572,13.9572,13.6391,13.8997,1184272.7104064,0
+BYD.US,D,20150317,000000,13.9861,14.1585,13.8324,13.9761,1457349.9407049,0
+BYD.US,D,20150318,000000,13.9087,14.0158,13.7451,13.9861,992785.28991774,0
+BYD.US,D,20150319,000000,13.9572,14.1585,13.6975,13.8512,1273638.2136743,0
+BYD.US,D,20150320,000000,13.9285,14.1496,13.6777,13.7352,1631314.0608373,0
+BYD.US,D,20150323,000000,13.7451,14.1397,13.7451,13.8898,1155864.0443997,0
+BYD.US,D,20150324,000000,13.8898,13.9861,13.7451,13.8412,790307.60403545,0
+BYD.US,D,20150325,000000,13.8898,13.9186,13.2335,13.2534,1229680.1780541,0
+BYD.US,D,20150326,000000,13.2137,13.4565,13.174,13.3415,1077693.5627547,0
+BYD.US,D,20150327,000000,13.3704,13.4755,13.3317,13.4467,678236.34964106,0
+BYD.US,D,20150330,000000,13.5597,13.7352,13.3802,13.6678,1122481.7184575,0
+BYD.US,D,20150331,000000,13.6391,13.9087,13.6092,13.6975,996841.07710089,0
+BYD.US,D,20150401,000000,13.6678,13.6678,13.2137,13.3802,1731980.4941226,0
+BYD.US,D,20150402,000000,13.41,13.7748,13.3802,13.6488,730489.53417801,0
+BYD.US,D,20150406,000000,13.5894,13.8135,13.52,13.8035,712033.23129881,0
+BYD.US,D,20150407,000000,13.7649,13.8611,13.2237,13.2237,985444.32520276,0
+BYD.US,D,20150408,000000,13.2137,13.3704,12.9242,13.1086,3023453.6814285,0
+BYD.US,D,20150409,000000,13.174,13.4001,13.1463,13.2335,953370.22009532,0
+BYD.US,D,20150410,000000,13.2731,13.3704,13.2335,13.3118,769468.86660597,0
+BYD.US,D,20150413,000000,13.2831,13.3415,13.0888,13.1651,865264.52239621,0
+BYD.US,D,20150414,000000,13.1086,13.184,12.9331,13.0314,1699841.8353271,0
+BYD.US,D,20150415,000000,13.1185,13.2534,12.8875,13.0501,1449963.586678,0
+BYD.US,D,20150416,000000,13.0214,13.1938,12.8776,12.9827,1017906.76109,0
+BYD.US,D,20150417,000000,12.8578,12.9331,12.6357,12.7041,1091794.5089922,0
+BYD.US,D,20150420,000000,12.838,12.9331,12.6853,12.7606,731887.52498523,0
+BYD.US,D,20150421,000000,12.8677,12.8776,12.4701,12.5485,1179074.1212142,0
+BYD.US,D,20150422,000000,12.5782,12.7041,12.4523,12.7041,854427.57201178,0
+BYD.US,D,20150423,000000,12.6357,13.0501,12.5782,12.9242,740647.66218635,0
+BYD.US,D,20150424,000000,13.0214,13.0888,12.8578,12.8776,546607.34506481,0
+BYD.US,D,20150427,000000,12.9629,13.0024,12.6169,12.6554,812183.2350795,0
+BYD.US,D,20150428,000000,12.6554,12.7993,12.5197,12.7606,878433.47476208,0
+BYD.US,D,20150429,000000,12.5683,12.8181,12.4235,12.6754,1548688.3660643,0
+BYD.US,D,20150430,000000,12.6457,12.7804,12.4801,12.7328,1850273.1102044,0
+BYD.US,D,20150501,000000,13.0501,13.7352,12.7705,13.0601,2548000.6390366,0
+BYD.US,D,20150504,000000,13.1562,13.3515,13.1562,13.2335,1054572.2472613,0
+BYD.US,D,20150505,000000,13.2037,13.2335,12.9331,13.0024,1203863.7460837,0
+BYD.US,D,20150506,000000,13.0601,13.1185,12.8776,13.0501,980576.57366188,0
+BYD.US,D,20150507,000000,13.0699,13.3217,12.9242,13.293,1691025.2136489,0
+BYD.US,D,20150508,000000,13.4655,13.5994,13.2632,13.3217,985113.48755141,0
+BYD.US,D,20150511,000000,13.3029,13.4823,13.1938,13.2237,952870.93766417,0
+BYD.US,D,20150512,000000,13.1651,13.5002,13.0214,13.3217,695649.70699742,0
+BYD.US,D,20150513,000000,13.3415,13.4001,13.0314,13.0501,733081.76821449,0
+BYD.US,D,20150514,000000,13.1275,13.184,12.9727,13.0699,687360.60998893,0
+BYD.US,D,20150515,000000,13.0888,13.2534,12.9727,13.1938,571775.21420033,0
+BYD.US,D,20150518,000000,13.1938,13.41,13.0699,13.3415,804716.18894251,0
+BYD.US,D,20150519,000000,13.3614,13.3614,13.0888,13.1086,713949.66891332,0
+BYD.US,D,20150520,000000,13.0601,13.3614,13.0314,13.2534,669321.88877941,0
+BYD.US,D,20150521,000000,13.2237,13.4467,13.184,13.3614,550509.8172388,0
+BYD.US,D,20150522,000000,13.2831,13.5994,13.2831,13.4268,737228.33402149,0
+BYD.US,D,20150526,000000,13.41,13.53,13.2534,13.4565,825129.27549127,0
+BYD.US,D,20150527,000000,13.4655,13.8135,13.41,13.8135,1238283.9742919,0
+BYD.US,D,20150528,000000,13.8224,13.87,13.7173,13.8412,877025.39744111,0
+BYD.US,D,20150529,000000,13.7937,13.8412,13.7262,13.8035,1321328.2593859,0
+BYD.US,D,20150601,000000,14.217,14.4589,13.9861,14.2655,2704336.5590695,0
+BYD.US,D,20150602,000000,14.2557,14.4312,14.1139,14.2944,1474452.6334374,0
+BYD.US,D,20150603,000000,14.3717,14.6115,14.1674,14.1971,1514161.2208104,0
+BYD.US,D,20150604,000000,14.2071,14.4312,14.0445,14.094,1278199.3351969,0
+BYD.US,D,20150605,000000,14.0742,14.4312,13.9087,14.3717,984178.46772579,0
+BYD.US,D,20150608,000000,14.3131,14.3321,14.0842,14.1139,620076.50264588,0
+BYD.US,D,20150609,000000,14.1139,14.1496,13.9661,14.104,716838.44645438,0
+BYD.US,D,20150610,000000,14.2071,14.5561,14.104,14.4312,1389033.9830041,0
+BYD.US,D,20150611,000000,14.4777,14.8158,14.4777,14.7405,854399.32977325,0
+BYD.US,D,20150612,000000,14.6612,14.8347,14.5363,14.6215,689951.83537403,0
+BYD.US,D,20150615,000000,14.5264,14.8247,14.3915,14.7692,959919.39348011,0
+BYD.US,D,20150616,000000,14.7405,14.7871,14.5363,14.5748,727274.96224249,0
+BYD.US,D,20150617,000000,14.6115,14.6909,14.4589,14.5938,607324.12329831,0
+BYD.US,D,20150618,000000,14.6115,14.9695,14.6115,14.8525,932652.52083099,0
+BYD.US,D,20150619,000000,14.8624,14.9021,14.6711,14.7305,859355.84263522,0
+BYD.US,D,20150622,000000,14.8059,14.8624,14.7107,14.7305,434290.98838604,0
+BYD.US,D,20150623,000000,14.7405,14.8525,14.6215,14.8436,603823.09437199,0
+BYD.US,D,20150624,000000,14.8247,14.8247,14.6315,14.681,674919.90391656,0
+BYD.US,D,20150625,000000,14.7504,14.7504,14.5164,14.6115,528115.73938744,0
+BYD.US,D,20150626,000000,14.5938,14.8436,14.4777,14.797,1330761.1670549,0
+BYD.US,D,20150629,000000,14.6909,14.7305,14.217,14.2368,847019.0276546,0
+BYD.US,D,20150630,000000,14.449,14.449,14.217,14.4212,855515.90684655,0
+BYD.US,D,20150701,000000,14.5938,14.6215,14.3131,14.3717,688189.72142005,0
+BYD.US,D,20150702,000000,14.4312,14.6711,14.3717,14.6215,774447.56979822,0
+BYD.US,D,20150706,000000,14.4877,14.7405,14.4391,14.7107,579954.36820883,0
+BYD.US,D,20150707,000000,14.7772,15.2302,14.7504,15.1539,1354919.376163,0
+BYD.US,D,20150708,000000,14.9595,15.2005,14.7305,14.8525,1174836.7767835,0
+BYD.US,D,20150709,000000,15.0469,15.2005,15.0072,15.0072,1341856.3321916,0
+BYD.US,D,20150710,000000,15.1638,15.4998,15.1638,15.4523,1123000.1652648,0
+BYD.US,D,20150713,000000,15.6744,15.9827,15.5475,15.8855,953077.71119628,0
+BYD.US,D,20150714,000000,15.8955,16.2802,15.7706,16.2802,1324249.313771,0
+BYD.US,D,20150715,000000,16.3486,16.6291,16.2613,16.3297,1522771.0689564,0
+BYD.US,D,20150716,000000,16.418,16.6192,16.3486,16.5419,753297.15909356,0
+BYD.US,D,20150717,000000,16.6391,16.7362,16.4665,16.6291,1306503.1014606,0
+BYD.US,D,20150720,000000,16.5419,16.6876,16.1374,16.2048,1171416.4399672,0
+BYD.US,D,20150721,000000,16.2415,16.3981,15.9926,16.2226,810522.99491449,0
+BYD.US,D,20150722,000000,16.1175,16.2999,16.0224,16.1275,636661.75722248,0
+BYD.US,D,20150723,000000,16.2901,16.6678,16.1572,16.2226,1412146.2206353,0
+BYD.US,D,20150724,000000,16.9663,16.9851,16.1771,16.2415,2515656.2153603,0
+BYD.US,D,20150727,000000,16.1473,16.1771,15.8301,15.8955,1242432.5574017,0
+BYD.US,D,20150728,000000,16.2999,16.7461,16.0799,16.5518,2249005.1029787,0
+BYD.US,D,20150729,000000,16.5607,16.6192,16.1076,16.2901,1678381.76865,0
+BYD.US,D,20150730,000000,16.3386,16.4942,16.2315,16.3486,1585490.0201714,0
+BYD.US,D,20150731,000000,16.4478,16.7164,16.4081,16.4845,1407793.8899476,0
+BYD.US,D,20150803,000000,16.4942,16.6489,16.3099,16.4478,933860.88517951,0
+BYD.US,D,20150804,000000,16.5319,16.6966,16.3486,16.5607,2036578.079923,0
+BYD.US,D,20150805,000000,16.6778,17.0435,16.5419,16.5607,1784855.0079071,0
+BYD.US,D,20150806,000000,16.5319,16.6678,16.0888,16.3099,1103870.0832664,0
+BYD.US,D,20150807,000000,16.2415,16.4566,16.1175,16.3486,1033114.1978868,0
+BYD.US,D,20150810,000000,16.4942,16.5796,16.3585,16.4081,1289914.8209298,0
+BYD.US,D,20150811,000000,16.2515,16.3981,15.9729,16.1849,932167.3595191,0
+BYD.US,D,20150812,000000,16.0422,16.7065,15.8003,16.5994,3215352.6316786,0
+BYD.US,D,20150813,000000,16.6876,17.0238,16.5231,16.8512,1355746.4702913,0
+BYD.US,D,20150814,000000,16.8412,17.0535,16.7164,16.9266,878018.91904652,0
+BYD.US,D,20150817,000000,16.8701,17.3618,16.8701,17.3518,1257671.2623912,0
+BYD.US,D,20150818,000000,17.3618,17.3817,16.9851,16.995,652525.82606521,0
+BYD.US,D,20150819,000000,16.9751,16.9751,16.5419,16.7838,1189247.3789932,0
+BYD.US,D,20150820,000000,16.5994,16.5994,16.0323,16.1374,1694556.5021164,0
+BYD.US,D,20150821,000000,15.7706,15.8201,15.2401,15.4613,2905366.8302272,0
+BYD.US,D,20150824,000000,14.7107,15.491,14.2655,14.9498,2286501.717884,0
+BYD.US,D,20150825,000000,15.4811,15.6059,15.0567,15.0954,1754479.471717,0
+BYD.US,D,20150826,000000,15.4711,15.4711,14.449,15.0469,3005722.5988886,0
+BYD.US,D,20150827,000000,15.1905,15.8855,15.1826,15.4811,2196027.7067538,0
+BYD.US,D,20150828,000000,15.4613,16.0422,15.3572,15.9055,1363005.7342448,0
+BYD.US,D,20150831,000000,15.8955,15.9729,15.4324,15.5277,1844778.986159,0
+BYD.US,D,20150901,000000,15.2104,15.5575,15.1053,15.2491,2152897.7739133,0
+BYD.US,D,20150902,000000,15.5188,15.5188,15.1638,15.4523,971428.10568099,0
+BYD.US,D,20150903,000000,15.5277,15.84,15.4324,15.5762,1514265.1119021,0
+BYD.US,D,20150904,000000,15.3382,15.6149,15.2589,15.5188,607739.68766524,0
+BYD.US,D,20150908,000000,15.8955,16.2415,15.7309,16.2315,1089616.8306712,0
+BYD.US,D,20150909,000000,16.3486,16.3981,16.0323,16.0501,1090963.3802582,0
+BYD.US,D,20150910,000000,15.9729,16.1572,15.8488,15.8955,956916.63833356,0
+BYD.US,D,20150911,000000,15.7706,15.9152,15.5188,15.9152,1250933.4711991,0
+BYD.US,D,20150914,000000,15.8955,16.2415,15.6932,16.2048,1002631.7446509,0
+BYD.US,D,20150915,000000,16.2515,16.5895,16.07,16.4845,1263062.5039962,0
+BYD.US,D,20150916,000000,16.5231,16.8979,16.4845,16.8412,1009995.9083475,0
+BYD.US,D,20150917,000000,16.7938,16.9464,16.6489,16.8036,971894.10261672,0
+BYD.US,D,20150918,000000,16.6093,16.8899,16.3981,16.4478,1348905.7966588,0
+BYD.US,D,20150921,000000,16.5696,16.6876,16.2315,16.3684,695446.96807083,0
+BYD.US,D,20150922,000000,16.1175,16.3783,15.9729,16.1175,1210191.0161657,0
+BYD.US,D,20150923,000000,16.1076,16.2138,15.7209,15.9352,806431.9049332,0
+BYD.US,D,20150924,000000,15.8201,15.9549,15.4324,15.7805,1614236.5843893,0
+BYD.US,D,20150925,000000,15.9252,15.9629,15.6645,15.6932,1248030.5725389,0
+BYD.US,D,20150928,000000,15.6248,15.6932,14.9595,14.9785,2196890.1036803,0
+BYD.US,D,20150929,000000,14.9498,14.9498,14.4113,14.5661,2100751.5064223,0
+BYD.US,D,20150930,000000,14.7405,15.7706,14.6115,15.7209,3066062.1415074,0
+BYD.US,D,20151001,000000,15.7606,16.3883,15.6546,16.3684,2398088.8196178,0
+BYD.US,D,20151002,000000,16.2415,16.6876,15.9926,16.6778,1476012.008465,0
+BYD.US,D,20151005,000000,16.8799,17.4976,16.8225,17.342,1824706.8237755,0
+BYD.US,D,20151006,000000,17.2845,17.4798,17.0435,17.1199,1304947.7610387,0
+BYD.US,D,20151007,000000,17.2756,17.3817,16.995,17.2566,1205317.2127166,0
+BYD.US,D,20151008,000000,17.1982,17.4699,16.9751,17.3142,1539976.6441293,0
+BYD.US,D,20151009,000000,17.342,17.4302,16.9851,17.1298,785850.37360461,0
+BYD.US,D,20151012,000000,17.1695,17.2943,16.8612,16.9663,1023088.2032088,0
+BYD.US,D,20151013,000000,16.9166,17.1496,16.7065,16.8036,500642.09320623,0
+BYD.US,D,20151014,000000,16.7838,17.1893,16.7362,16.7938,816747.38255619,0
+BYD.US,D,20151015,000000,16.9464,17.2656,16.7065,17.218,1326303.936624,0
+BYD.US,D,20151016,000000,17.1893,17.3618,17.0238,17.2943,1303807.9849838,0
+BYD.US,D,20151019,000000,17.1695,17.4699,17.0138,17.4402,1927502.5201155,0
+BYD.US,D,20151020,000000,17.4798,17.914,17.3142,17.7564,1435076.9010187,0
+BYD.US,D,20151021,000000,17.8456,17.8456,17.2943,17.4104,1952290.1276823,0
+BYD.US,D,20151022,000000,17.7485,17.796,17.3618,17.7862,1388197.8110134,0
+BYD.US,D,20151023,000000,18.8578,19.0968,17.9785,18.6645,2942999.6130681,0
+BYD.US,D,20151026,000000,18.6159,18.9074,18.3652,18.6933,4285685.0566909,0
+BYD.US,D,20151027,000000,18.6556,18.8083,18.4712,18.5683,2019055.7882181,0
+BYD.US,D,20151028,000000,18.6645,19.3308,18.5485,19.2921,2919364.8940242,0
+BYD.US,D,20151029,000000,19.3209,19.6381,19.2247,19.2732,2561894.8117419,0
+BYD.US,D,20151030,000000,19.3209,19.4457,19.0572,19.2822,1210707.4456703,0
+BYD.US,D,20151102,000000,19.3783,19.7243,19.3506,19.6857,1847634.4782047,0
+BYD.US,D,20151103,000000,19.6381,20.0803,19.5607,19.9186,1659098.3716423,0
+BYD.US,D,20151104,000000,20.0059,20.1675,19.7927,19.9376,1330361.7411099,0
+BYD.US,D,20151105,000000,19.9088,20.2866,19.8127,20.1487,1248651.9017865,0
+BYD.US,D,20151106,000000,20.0902,20.4481,19.9186,20.3717,2042901.3153996,0
+BYD.US,D,20151109,000000,20.2963,20.353,19.5707,19.8424,1234293.7494482,0
+BYD.US,D,20151110,000000,19.7443,20.1576,19.6559,20.0902,1142699.1266393,0
+BYD.US,D,20151111,000000,20.227,20.2568,19.8622,19.9474,709753.6791889,0
+BYD.US,D,20151112,000000,19.8027,20.2171,19.6203,19.6203,1217133.5635872,0
+BYD.US,D,20151113,000000,19.5033,19.6004,19.1364,19.195,1043066.5610145,0
+BYD.US,D,20151116,000000,19.077,19.1364,18.5099,18.8876,2269533.1757844,0
+BYD.US,D,20151117,000000,19.0096,19.3406,18.7796,19.2732,1970224.9578001,0
+BYD.US,D,20151118,000000,19.2336,19.8989,19.1662,19.8424,2129468.8197502,0
+BYD.US,D,20151119,000000,19.764,19.8721,19.5607,19.647,809177.45397883,0
+BYD.US,D,20151120,000000,19.7243,19.774,19.3883,19.4557,701771.21219874,0
+BYD.US,D,20151123,000000,19.3596,19.5707,19.0293,19.2435,839552.99016897,0
+BYD.US,D,20151124,000000,19.0472,19.4834,18.8876,19.4557,767400.12263367,0
+BYD.US,D,20151125,000000,19.4934,19.6381,19.2435,19.5033,916999.26012586,0
+BYD.US,D,20151127,000000,19.4457,19.6559,19.2921,19.6282,326884.74660594,0
+BYD.US,D,20151130,000000,19.6381,19.7046,18.838,18.8975,1403853.0890213,0
+BYD.US,D,20151201,000000,19.0293,19.0869,18.6834,19.0006,1726151.4978203,0
+BYD.US,D,20151202,000000,18.9352,19.754,18.9352,19.3596,1668512.1149352,0
+BYD.US,D,20151203,000000,19.754,19.774,18.7696,18.838,1357585.2417499,0
+BYD.US,D,20151204,000000,18.8083,19.1166,18.7022,18.9926,683522.691503,0
+BYD.US,D,20151207,000000,18.9827,19.1463,18.5198,18.5485,987808.60402826,0
+BYD.US,D,20151208,000000,18.3255,18.4039,17.923,18.2402,1987009.9253491,0
+BYD.US,D,20151209,000000,18.2779,18.6556,18.0846,18.2303,1542464.987074,0
+BYD.US,D,20151210,000000,18.258,18.3255,17.6989,17.9973,1322675.8176243,0
+BYD.US,D,20151211,000000,17.689,17.7286,17.1496,17.3618,1559571.7144121,0
+BYD.US,D,20151214,000000,17.342,17.565,16.0422,16.2226,4269251.0998207,0
+BYD.US,D,20151215,000000,16.3099,16.6876,16.2048,16.5994,3412851.6143687,0
+BYD.US,D,20151216,000000,17.2279,18.4811,17.0633,18.268,3506058.0620765,0
+BYD.US,D,20151217,000000,18.2491,18.5585,17.8259,18.4236,2009829.6540813,0
+BYD.US,D,20151218,000000,18.3354,18.5386,17.8159,18.0369,2970163.6032768,0
+BYD.US,D,20151221,000000,18.1143,18.7122,18.0369,18.7022,1384156.1449495,0
+BYD.US,D,20151222,000000,18.7022,18.7796,18.2779,18.3939,958608.14669122,0
+BYD.US,D,20151223,000000,18.4613,18.721,18.3939,18.6259,664757.74130273,0
+BYD.US,D,20151224,000000,18.607,19.1364,18.5198,19.0195,567545.9389805,0
+BYD.US,D,20151228,000000,18.9262,19.0572,18.7696,18.8677,889495.35440337,0
+BYD.US,D,20151229,000000,19.0006,19.175,18.7309,19.1266,808350.35985045,0
+BYD.US,D,20151230,000000,19.0572,19.5122,19.0293,19.2147,1281038.6888205,0
+BYD.US,D,20151231,000000,19.1364,19.5033,19.067,19.1662,1293552.0177919,0
+BYD.US,D,20160104,000000,18.7606,18.9074,18.1826,18.3354,3571886.6854838,0
+BYD.US,D,20160105,000000,18.3939,18.607,18.3155,18.3939,1463346.3731356,0
+BYD.US,D,20160106,000000,18.1242,18.6308,17.9517,18.4326,1497429.7117842,0
+BYD.US,D,20160107,000000,17.8843,18.1539,17.102,17.1496,1863770.882919,0
+BYD.US,D,20160108,000000,18.027,18.9639,17.8456,17.923,3147142.5823722,0
+BYD.US,D,20160111,000000,18.027,18.4136,17.4876,17.8943,1064066.6826642,0
+BYD.US,D,20160112,000000,18.4513,18.4513,17.2369,17.4976,1485702.1222347,0
+BYD.US,D,20160113,000000,17.6305,17.6989,16.2515,16.765,2113533.1366598,0
+BYD.US,D,20160114,000000,16.7938,17.342,16.3981,17.2082,1814420.5970423,0
+BYD.US,D,20160115,000000,16.7164,17.342,16.5419,17.2566,1556214.9226325,0
+BYD.US,D,20160119,000000,17.4599,17.6017,16.4745,16.6579,2085719.5749648,0
+BYD.US,D,20160120,000000,16.3386,16.4566,14.6612,15.9352,3428355.5946702,0
+BYD.US,D,20160121,000000,15.8756,16.0124,15.3859,15.8756,2850160.3144611,0
+BYD.US,D,20160122,000000,16.1949,16.6341,15.9549,16.2702,1794059.9603651,0
+BYD.US,D,20160125,000000,16.1949,16.4942,15.7954,15.8201,1144601.4431346,0
+BYD.US,D,20160126,000000,15.8003,16.1275,15.491,16.0978,714773.73708758,0
+BYD.US,D,20160127,000000,16.6778,16.7838,16.2048,16.3585,1900661.2983471,0
+BYD.US,D,20160128,000000,16.5994,16.8125,16.418,16.6291,1454247.3290722,0
+BYD.US,D,20160129,000000,16.6579,17.1982,16.4665,17.1793,1935854.1535093,0
+BYD.US,D,20160201,000000,17.0633,17.4302,16.6093,17.218,1455245.8939345,0
+BYD.US,D,20160202,000000,16.9751,17.0336,16.2365,16.4278,1197994.4037265,0
+BYD.US,D,20160203,000000,16.5796,16.5796,15.4324,16.0501,1641939.1944329,0
+BYD.US,D,20160204,000000,16.1374,16.5042,15.7508,16.2315,1292944.8096636,0
+BYD.US,D,20160205,000000,16.1572,16.1572,15.0072,15.2986,2699160.1602075,0
+BYD.US,D,20160208,000000,15.027,15.0954,13.7173,14.5064,2083061.7785888,0
+BYD.US,D,20160209,000000,14.3042,14.9982,14.104,14.5064,1380893.157748,0
+BYD.US,D,20160210,000000,14.6512,15.1826,14.4391,14.8158,1852265.1966723,0
+BYD.US,D,20160211,000000,14.4689,14.7107,14.0742,14.4312,1604552.5225276,0
+BYD.US,D,20160212,000000,14.8059,15.4998,14.7405,15.4146,2076441.9996078,0
+BYD.US,D,20160216,000000,15.7032,16.3199,15.4523,16.2138,2448045.3049715,0
+BYD.US,D,20160217,000000,16.4566,16.7749,15.8578,16.6391,3789728.1491264,0
+BYD.US,D,20160218,000000,16.6876,16.8036,16.2702,16.4665,1349391.9666221,0
+BYD.US,D,20160219,000000,16.4378,16.5142,15.6744,15.7209,5867347.24489,0
+BYD.US,D,20160222,000000,16.07,16.3099,15.9055,16.0888,2926476.8948768,0
+BYD.US,D,20160223,000000,16.1076,16.1076,15.6348,15.6446,2182112.3523696,0
+BYD.US,D,20160224,000000,15.4523,15.7805,14.9883,15.6932,2042207.3632528,0
+BYD.US,D,20160225,000000,15.7606,16.0124,15.5188,15.7805,1319994.8222668,0
+BYD.US,D,20160226,000000,15.9549,17.0922,15.9252,17.0138,3203228.6421382,0
+BYD.US,D,20160229,000000,17.0138,17.1595,16.6966,16.7065,1445683.8788894,0
+BYD.US,D,20160301,000000,16.9077,17.4104,16.7461,17.3518,1467619.0203646,0
+BYD.US,D,20160302,000000,17.3717,17.5273,17.1595,17.4104,1163539.8813715,0
+BYD.US,D,20160303,000000,17.3618,17.4402,17.1595,17.4202,1088950.1121116,0
+BYD.US,D,20160304,000000,17.4015,17.4599,17.0822,17.2468,1007275.5755863,0
+BYD.US,D,20160307,000000,17.1298,17.3142,16.5696,16.8315,1617049.713077,0
+BYD.US,D,20160308,000000,16.7461,16.8512,16.3684,16.6579,1948238.3751046,0
+BYD.US,D,20160309,000000,16.7164,17.218,16.6093,17.2082,1152933.9121521,0
+BYD.US,D,20160310,000000,17.2756,17.679,16.9751,17.1595,1300523.8161033,0
+BYD.US,D,20160311,000000,17.342,18.0746,17.342,18.0172,1788690.9090903,0
+BYD.US,D,20160314,000000,17.9973,18.3452,17.8943,18.144,1582601.2426303,0
+BYD.US,D,20160315,000000,18.0172,18.0369,17.5224,17.689,1327440.6867249,0
+BYD.US,D,20160316,000000,17.5561,18.4712,17.4976,18.3939,1412618.2694793,0
+BYD.US,D,20160317,000000,18.3652,18.4712,18.0945,18.3552,1150523.2353633,0
+BYD.US,D,20160318,000000,18.5198,18.7796,18.2491,18.3155,1312977.6346435,0
+BYD.US,D,20160321,000000,18.3155,18.3255,17.9418,18.1043,984835.09977162,0
+BYD.US,D,20160322,000000,18.5386,19.2435,18.5099,19.1463,1999738.0970638,0
+BYD.US,D,20160323,000000,19.0096,19.077,18.6933,18.7796,1000575.1044951,0
+BYD.US,D,20160324,000000,18.6834,19.1563,18.4513,19.0869,914246.65052059,0
+BYD.US,D,20160328,000000,19.0968,19.2147,18.8083,19.0383,839955.44206802,0
+BYD.US,D,20160329,000000,19.0472,20.0149,19.0195,19.9663,1092462.236203,0
+BYD.US,D,20160330,000000,20.1675,20.4967,19.8522,20.0059,1486624.0295924,0
+BYD.US,D,20160331,000000,19.9573,20.227,19.8622,19.9286,939342.90540841,0
+BYD.US,D,20160401,000000,19.7343,20.2568,19.647,20.1289,1396664.4306642,0
+BYD.US,D,20160404,000000,20.11,20.2568,19.8899,20.1001,765272.87688156,0
+BYD.US,D,20160405,000000,19.9286,20.2002,19.8721,20.0059,732225.42319622,0
+BYD.US,D,20160406,000000,19.9663,20.1387,19.6956,20.1289,835558.73071976,0
+BYD.US,D,20160407,000000,20.0247,20.3916,20.0247,20.1675,1218323.772211,0
+BYD.US,D,20160408,000000,20.3916,20.5542,20.1923,20.4481,943665.98520622,0
+BYD.US,D,20160411,000000,20.5542,20.6226,20.0059,20.0059,793002.72051229,0
+BYD.US,D,20160412,000000,20.0624,20.4828,19.9286,20.4679,740082.81741576,0
+BYD.US,D,20160413,000000,20.6027,20.6603,20.4194,20.5929,1166057.4752062,0
+BYD.US,D,20160414,000000,20.6316,20.6316,20.0337,20.3053,1048721.0606287,0
+BYD.US,D,20160415,000000,20.2866,20.4293,20.1774,20.353,725454.34650871,0
+BYD.US,D,20160418,000000,20.2866,20.4094,20.0902,20.2469,1129361.7294936,0
+BYD.US,D,20160419,000000,20.3618,20.5244,20.1387,20.3143,933598.63582173,0
+BYD.US,D,20160420,000000,20.3817,20.6702,20.11,20.3717,2042178.112363,0
+BYD.US,D,20160421,000000,20.1001,20.2866,19.8127,20.1874,1697758.9702355,0
+BYD.US,D,20160422,000000,19.9762,20.0337,18.8975,19.3209,3039618.3283812,0
+BYD.US,D,20160425,000000,19.3596,20.0526,19.3119,19.4834,2524745.1729102,0
+BYD.US,D,20160426,000000,19.5806,20.0059,19.3596,19.8899,2508312.2246913,0
+BYD.US,D,20160427,000000,19.4359,19.8424,18.7895,18.9174,4480507.0786289,0
+BYD.US,D,20160428,000000,18.7122,19.0195,18.3939,18.5099,3664726.9927422,0
+BYD.US,D,20160429,000000,18.4326,18.4811,17.8159,17.9785,2403627.3243238,0
+BYD.US,D,20160502,000000,18.1539,18.5982,17.9517,18.5386,2671288.0967329,0
+BYD.US,D,20160503,000000,18.3354,18.4712,17.8943,17.9685,1930192.5933354,0
+BYD.US,D,20160504,000000,17.8943,18.1539,17.8943,18.0172,1102729.29856,0
+BYD.US,D,20160505,000000,18.0568,18.2016,17.8753,18.1043,1111490.4444125,0
+BYD.US,D,20160506,000000,18.0945,18.2303,17.8259,18.0647,1667233.1449903,0
+BYD.US,D,20160509,000000,18.1342,18.4513,17.9874,18.375,1716001.439023,0
+BYD.US,D,20160510,000000,18.4326,18.8281,18.3354,18.7895,986466.08904671,0
+BYD.US,D,20160511,000000,18.7796,18.848,18.4513,18.5099,1190972.1728463,0
+BYD.US,D,20160512,000000,18.6358,18.7309,18.1043,18.4236,1257871.9840151,0
+BYD.US,D,20160513,000000,18.3067,18.5,18.1826,18.2878,1363550.405988,0
+BYD.US,D,20160516,000000,18.3155,18.4613,18.0846,18.1342,1290703.5863059,0
+BYD.US,D,20160517,000000,18.1242,18.2163,17.7286,17.8654,1317465.1246157,0
+BYD.US,D,20160518,000000,17.8259,18.144,17.7672,18.027,1383045.6197845,0
+BYD.US,D,20160519,000000,17.8753,18.027,17.5076,17.7485,1295306.0625348,0
+BYD.US,D,20160520,000000,17.7862,17.914,17.5373,17.5829,1098255.9297072,0
+BYD.US,D,20160523,000000,17.5273,17.914,17.4838,17.7088,1137301.833126,0
+BYD.US,D,20160524,000000,17.8843,17.9785,17.574,17.7485,2719006.3846831,0
+BYD.US,D,20160525,000000,17.7862,18.0419,17.7862,17.8843,1310168.5405611,0
+BYD.US,D,20160526,000000,17.9041,18.0469,17.6017,17.7862,1061335.2547377,0
+BYD.US,D,20160527,000000,17.7663,18.2303,17.7663,18.1539,1214875.1931562,0
+BYD.US,D,20160531,000000,18.1639,18.4039,18.1539,18.2402,1295278.8289477,0
+BYD.US,D,20160601,000000,18.6933,19.0383,18.4326,18.7309,1983387.8582577,0
+BYD.US,D,20160602,000000,18.7309,19.1166,18.6735,19.0096,1388035.4181419,0
+BYD.US,D,20160603,000000,18.8677,18.8677,18.4712,18.7895,1086448.6566989,0
+BYD.US,D,20160606,000000,18.7509,18.7606,18.4236,18.6358,1060186.4008205,0
+BYD.US,D,20160607,000000,18.7509,18.9689,18.6556,18.6735,1498398.0171052,0
+BYD.US,D,20160608,000000,18.6735,18.848,18.495,18.721,1230689.8380816,0
+BYD.US,D,20160609,000000,18.6358,18.7161,18.491,18.5198,1136270.9914196,0
+BYD.US,D,20160610,000000,18.268,18.3939,18.0945,18.1738,701483.74655656,0
+BYD.US,D,20160613,000000,18.0568,18.2016,17.7762,17.8159,856844.30070883,0
+BYD.US,D,20160614,000000,17.7564,17.9973,17.6592,17.9418,883826.73366989,0
+BYD.US,D,20160615,000000,17.9328,18.1192,17.8843,17.9418,972525.51837813,0
+BYD.US,D,20160616,000000,17.7564,17.7564,17.4976,17.6989,782127.44137557,0
+BYD.US,D,20160617,000000,17.7663,18.0369,17.679,18.027,1252573.5383367,0
+BYD.US,D,20160620,000000,18.3255,18.4236,18.1242,18.1826,1270418.5984819,0
+BYD.US,D,20160621,000000,18.2115,18.5198,18.0746,18.5,1661442.4774403,0
+BYD.US,D,20160622,000000,18.4712,18.6159,18.0846,18.0945,695209.93499745,0
+BYD.US,D,20160623,000000,18.3067,18.4136,18.1043,18.3939,1249438.6498598,0
+BYD.US,D,20160624,000000,17.565,17.8793,17.4402,17.6106,3336934.4598979,0
+BYD.US,D,20160627,000000,17.332,17.4202,16.759,16.8315,2036004.15729,0
+BYD.US,D,20160628,000000,17.0822,17.3231,17.0435,17.3142,1266762.2372436,0
+BYD.US,D,20160629,000000,17.5076,17.684,17.4202,17.6106,1140863.3811349,0
+BYD.US,D,20160630,000000,17.7286,17.7564,17.3142,17.7485,824934.60577569,0
+BYD.US,D,20160701,000000,17.7663,17.9705,17.4529,17.6493,1069892.6530123,0
+BYD.US,D,20160705,000000,17.5076,17.5918,17.1595,17.4876,1077180.1592043,0
+BYD.US,D,20160706,000000,17.3518,17.6106,17.1982,17.5918,847668.59914077,0
+BYD.US,D,20160707,000000,17.6493,17.9517,17.4876,17.6393,973115.57943314,0
+BYD.US,D,20160708,000000,17.7485,18.1143,17.7485,18.0746,2181938.864333,0
+BYD.US,D,20160711,000000,18.2016,18.3155,17.9874,18.0568,1063398.9554532,0
+BYD.US,D,20160712,000000,18.2402,18.3255,18.1093,18.258,507452.50729741,0
+BYD.US,D,20160713,000000,18.2878,18.4513,18.144,18.4136,684990.27925517,0
+BYD.US,D,20160714,000000,18.4712,18.6457,18.3067,18.491,868923.90958855,0
+BYD.US,D,20160715,000000,18.5287,18.607,18.4136,18.5,646194.52137765,0
+BYD.US,D,20160718,000000,18.4712,18.6556,18.3155,18.5683,1060266.0842791,0
+BYD.US,D,20160719,000000,18.5287,18.5287,18.1738,18.2016,779568.4928345,0
+BYD.US,D,20160720,000000,18.2402,18.5485,18.027,18.491,926270.78357463,0
+BYD.US,D,20160721,000000,18.4415,18.5099,18.0846,18.1926,862357.58913039,0
+BYD.US,D,20160722,000000,18.0172,18.258,17.915,18.2491,1295926.3831312,0
+BYD.US,D,20160725,000000,18.2491,18.3552,18.0072,18.0568,1431506.2751475,0
+BYD.US,D,20160726,000000,18.1242,18.491,18.0895,18.4236,1948658.9827285,0
+BYD.US,D,20160727,000000,18.5099,18.5485,18.2779,18.5,734012.7534346,0
+BYD.US,D,20160728,000000,18.5287,19.0383,18.4811,19.0006,978174.97473547,0
+BYD.US,D,20160729,000000,18.954,19.0293,18.7409,18.9174,1253774.8421254,0
+BYD.US,D,20160801,000000,18.9074,18.9926,18.6407,18.7509,669685.00327479,0
+BYD.US,D,20160802,000000,18.7409,18.8083,18.2353,18.3839,1040412.799244,0
+BYD.US,D,20160803,000000,18.3155,18.5198,18.1143,18.3155,1564381.9728245,0
+BYD.US,D,20160804,000000,18.2115,18.848,17.3628,17.7485,4078024.9200383,0
+BYD.US,D,20160805,000000,17.796,18.2303,17.6989,18.0846,1354346.4621813,0
+BYD.US,D,20160808,000000,18.1143,18.2303,17.9973,18.1738,1007084.9404762,0
+BYD.US,D,20160809,000000,18.1143,18.7993,18.0072,18.6933,1706702.6819871,0
+BYD.US,D,20160810,000000,18.7509,18.8578,18.5198,18.7022,1493834.8782798,0
+BYD.US,D,20160811,000000,18.7409,19.3506,18.5982,19.2921,2564674.6549343,0
+BYD.US,D,20160812,000000,19.2921,19.3783,19.0195,19.1166,923707.80042806,0
+BYD.US,D,20160815,000000,19.2435,19.4369,19.0293,19.0383,1664079.0921373,0
+BYD.US,D,20160816,000000,18.9639,19.0819,18.7032,18.8777,1244009.0795025,0
+BYD.US,D,20160817,000000,18.9262,18.954,18.5783,18.8777,995814.27000006,0
+BYD.US,D,20160818,000000,18.8281,18.9926,18.6834,18.9926,545123.61889062,0
+BYD.US,D,20160819,000000,18.9739,19.1166,18.8578,19.0968,855142.70583741,0
+BYD.US,D,20160822,000000,19.0869,19.0968,18.838,19.0572,533771.24765303,0
+BYD.US,D,20160823,000000,19.185,19.6203,19.185,19.5409,975654.35494669,0
+BYD.US,D,20160824,000000,19.4834,19.647,19.2921,19.3308,972453.90413044,0
+BYD.US,D,20160825,000000,19.3119,19.3119,19.1166,19.2435,783564.76958645,0
+BYD.US,D,20160826,000000,19.2336,19.3982,19.0056,19.2147,1070672.340526,0
+BYD.US,D,20160829,000000,19.1662,19.2435,18.9739,19.0096,783870.39095341,0
+BYD.US,D,20160830,000000,18.954,19.0472,18.7459,18.8281,935507.00422525,0
+BYD.US,D,20160831,000000,18.8578,18.8677,18.5585,18.8083,1443278.2453575,0
+BYD.US,D,20160901,000000,18.9639,19.2049,18.8578,19.0293,872939.35071666,0
+BYD.US,D,20160902,000000,19.067,19.1662,18.838,18.9639,620697.83189353,0
+BYD.US,D,20160906,000000,19.0472,19.1067,18.848,18.9352,427464.43587283,0
+BYD.US,D,20160907,000000,18.954,19.1414,18.8975,19.067,905539.97184241,0
+BYD.US,D,20160908,000000,19.9186,20.2568,18.9362,19.0968,2734620.3079845,0
+BYD.US,D,20160909,000000,18.9262,18.954,18.2213,18.3552,1644426.5287261,0
+BYD.US,D,20160912,000000,18.1926,18.4762,18.027,18.4513,1707370.409198,0
+BYD.US,D,20160913,000000,18.3255,18.3255,17.8654,17.8843,1366965.6995473,0
+BYD.US,D,20160914,000000,17.923,18.1143,17.7564,18.027,1398304.4978016,0
+BYD.US,D,20160915,000000,18.0369,18.2115,17.914,18.0647,840227.77793956,0
+BYD.US,D,20160916,000000,17.9517,17.9517,17.6206,17.8259,1460757.1650533,0
+BYD.US,D,20160919,000000,18.2016,18.3255,17.8753,17.9517,1455314.482228,0
+BYD.US,D,20160920,000000,18.0072,18.0072,17.7435,17.8556,1011696.4945675,0
+BYD.US,D,20160921,000000,17.9517,18.0846,17.6642,18.0746,980321.38486373,0
+BYD.US,D,20160922,000000,18.2491,18.5982,18.2006,18.5585,973933.59569913,0
+BYD.US,D,20160923,000000,18.5287,18.5287,18.2491,18.4136,867006.46332266,0
+BYD.US,D,20160926,000000,18.3255,18.4415,18.144,18.3354,919123.47992385,0
+BYD.US,D,20160927,000000,18.3652,18.5783,18.1342,18.5783,1339759.3459808,0
+BYD.US,D,20160928,000000,18.607,19.0572,18.607,19.0472,1256073.5586115,0
+BYD.US,D,20160929,000000,18.9827,19.0522,18.5337,18.6556,1079776.4278463,0
+BYD.US,D,20160930,000000,18.7409,19.1463,18.4613,19.077,1169783.4333893,0
+BYD.US,D,20161003,000000,19.2049,19.2921,18.8281,18.9352,941732.40051831,0
+BYD.US,D,20161004,000000,18.8975,19.1166,18.7796,18.8975,1176591.8301778,0
+BYD.US,D,20161005,000000,18.954,19.1266,18.954,19.067,1599283.3277391,0
+BYD.US,D,20161006,000000,19.0968,19.175,19.0006,19.077,819678.52345502,0
+BYD.US,D,20161007,000000,19.0472,19.1662,18.6645,18.7509,642567.41102933,0
+BYD.US,D,20161010,000000,18.8578,19.077,18.8578,18.9926,667570.86999056,0
+BYD.US,D,20161011,000000,18.9827,18.9827,18.5585,18.6556,504648.45647196,0
+BYD.US,D,20161012,000000,18.6159,18.8083,18.5585,18.6259,641359.04668081,0
+BYD.US,D,20161013,000000,18.4236,18.5287,18.144,18.4136,748477.82281872,0
+BYD.US,D,20161014,000000,18.5198,18.5812,18.2115,18.3255,576083.1642275,0
+BYD.US,D,20161017,000000,18.3552,18.5198,18.2402,18.3255,722796.55013278,0
+BYD.US,D,20161018,000000,18.5683,18.6735,18.3255,18.3652,850957.81127812,0
+BYD.US,D,20161019,000000,18.3452,18.607,18.2878,18.3652,568173.32013642,0
+BYD.US,D,20161020,000000,18.258,18.5,18.1738,18.3067,596355.03958362,0
+BYD.US,D,20161021,000000,18.1826,18.268,17.918,17.9874,1357516.6534564,0
+BYD.US,D,20161024,000000,18.0846,18.2779,18.0122,18.1639,1680626.0179616,0
+BYD.US,D,20161025,000000,18.0846,18.1689,18.0222,18.0369,711312.04556492,0
+BYD.US,D,20161026,000000,17.8753,18.0222,17.8059,17.8556,1035953.5515105,0
+BYD.US,D,20161027,000000,17.9418,17.9418,17.3043,17.3231,1187762.6441676,0
+BYD.US,D,20161028,000000,17.332,17.5918,17.3231,17.3518,1207012.7556799,0
+BYD.US,D,20161031,000000,17.3518,17.4015,17.102,17.2279,877109.11550532,0
+BYD.US,D,20161101,000000,17.2656,17.4202,16.7313,16.9751,1967227.2459104,0
+BYD.US,D,20161102,000000,16.7263,17.3142,16.1771,16.3981,4394600.2409295,0
+BYD.US,D,20161103,000000,16.418,16.7263,16.2613,16.5042,2911285.5965019,0
+BYD.US,D,20161104,000000,16.6093,16.8849,16.5231,16.6876,1204807.8437717,0
+BYD.US,D,20161107,000000,17.102,17.1496,16.8512,16.9663,1298246.2812961,0
+BYD.US,D,20161108,000000,16.8799,17.1893,16.7749,17.1199,1604485.9515369,0
+BYD.US,D,20161109,000000,16.8125,17.796,16.7938,17.6989,1992990.2193578,0
+BYD.US,D,20161110,000000,17.8943,18.0172,17.3717,17.574,2458424.3276311,0
+BYD.US,D,20161111,000000,17.574,18.0469,17.5561,18.027,1884476.4783669,0
+BYD.US,D,20161114,000000,18.1926,18.6457,18.0846,18.1143,2222903.222669,0
+BYD.US,D,20161115,000000,18.0746,18.2452,17.923,17.9517,1684058.4585944,0
+BYD.US,D,20161116,000000,17.8753,18.0945,17.8753,18.0072,950844.55704967,0
+BYD.US,D,20161117,000000,17.9596,18.2779,17.9596,18.1539,1312678.0651848,0
+BYD.US,D,20161118,000000,18.1639,18.4136,17.8654,17.9041,1407610.3153972,0
+BYD.US,D,20161121,000000,18.1342,18.3255,17.9328,17.9874,1751605.8239466,0
+BYD.US,D,20161122,000000,18.0172,18.0696,17.8259,18.0072,1144352.3062447,0
+BYD.US,D,20161123,000000,17.9328,18.5535,17.923,18.2779,1263927.9268769,0
+BYD.US,D,20161125,000000,18.2977,18.6159,18.2878,18.5982,389157.87391271,0
+BYD.US,D,20161128,000000,18.5982,18.7022,18.3552,18.5386,1544047.5610831,0
+BYD.US,D,20161129,000000,18.5198,18.721,18.4136,18.5882,1279620.5249857,0
+BYD.US,D,20161130,000000,18.7309,18.7309,18.0647,18.1738,1382453.5414267,0
+BYD.US,D,20161201,000000,18.1738,18.2878,17.796,18.0369,1639547.6820201,0
+BYD.US,D,20161202,000000,17.9785,18.3155,17.8843,18.2303,845202.44652631,0
+BYD.US,D,20161205,000000,18.3939,18.5882,18.2977,18.5585,1025022.7965481,0
+BYD.US,D,20161206,000000,18.6645,18.9441,18.5982,18.9352,901779.71951244,0
+BYD.US,D,20161207,000000,18.8677,19.5607,18.8677,19.5607,1337279.072247,0
+BYD.US,D,20161208,000000,19.6559,20.6603,19.5459,20.2568,3985570.926257,0
+BYD.US,D,20161209,000000,20.4392,20.8109,20.3817,20.699,2906563.0907593,0
+BYD.US,D,20161212,000000,20.6127,20.6463,19.774,20.0723,3042511.1405278,0
+BYD.US,D,20161213,000000,20.1874,20.6027,20.1774,20.2963,1522206.2241859,0
+BYD.US,D,20161214,000000,20.2963,20.3233,19.9336,20.0247,1060105.7087104,0
+BYD.US,D,20161215,000000,20.0149,20.3233,19.774,19.9762,820678.0969687,0
+BYD.US,D,20161216,000000,19.8324,20.353,19.6292,20.1001,3314927.7041749,0
+BYD.US,D,20161219,000000,20.0803,20.4392,19.9583,20.0436,626555.07043433,0
+BYD.US,D,20161220,000000,20.0526,20.1576,19.8374,19.9573,625513.13356286,0
+BYD.US,D,20161221,000000,19.9376,20.0624,19.7838,19.996,765430.22649622,0
+BYD.US,D,20161222,000000,19.986,20.0059,19.8027,19.9088,567402.71048511,0
+BYD.US,D,20161223,000000,19.8324,19.9376,19.6857,19.764,382330.31274814,0
+BYD.US,D,20161227,000000,19.8027,19.9573,19.5707,19.6004,501779.85195843,0
+BYD.US,D,20161228,000000,19.6559,19.764,19.4656,19.4656,594884.42587732,0
+BYD.US,D,20161229,000000,19.4735,19.7927,19.426,19.5607,603585.05264724,0
+BYD.US,D,20161230,000000,19.5806,19.5806,19.2634,19.4557,773878.69042212,0
+BYD.US,D,20170103,000000,19.6758,19.9186,19.4557,19.6857,977171.36661628,0
+BYD.US,D,20170104,000000,19.7927,20.1377,19.754,20.0803,1777599.7785591,0
+BYD.US,D,20170105,000000,20.0902,20.1973,19.8899,20.1387,961697.64585611,0
+BYD.US,D,20170106,000000,20.1387,20.1387,19.4785,19.5221,2179946.7778653,0
+BYD.US,D,20170109,000000,19.5122,19.7243,18.8578,18.9441,2724446.0415541,0
+BYD.US,D,20170110,000000,18.9739,19.2336,18.8281,18.9074,1346938.9264756,0
+BYD.US,D,20170111,000000,18.9074,18.9639,18.5099,18.7606,1744412.1223326,0
+BYD.US,D,20170112,000000,18.7796,19.1067,18.5386,18.9441,1201008.2540381,0
+BYD.US,D,20170113,000000,18.9352,19.18,18.8281,18.9174,1068177.945673,0
+BYD.US,D,20170117,000000,19.3596,19.416,18.8975,18.8975,1141847.8248779,0
+BYD.US,D,20170118,000000,18.9262,19.0472,18.5783,18.9262,1149098.010969,0
+BYD.US,D,20170119,000000,18.9352,19.0968,18.6556,18.7022,804055.52229118,0
+BYD.US,D,20170120,000000,18.7122,18.848,18.5683,18.7796,742818.27994763,0
+BYD.US,D,20170123,000000,18.7606,18.9174,18.5198,18.6556,923590.79686843,0
+BYD.US,D,20170124,000000,18.6834,19.0145,18.6735,18.8975,1043893.6551429,0
+BYD.US,D,20170125,000000,19.1166,19.764,19.0293,19.764,1677221.8195675,0
+BYD.US,D,20170126,000000,19.6381,19.9663,19.526,19.6758,1577137.3781262,0
+BYD.US,D,20170127,000000,19.8989,20.0526,19.7927,19.9088,1767054.3284224,0
+BYD.US,D,20170130,000000,19.7838,19.9286,19.4735,19.6004,862632.95095606,0
+BYD.US,D,20170131,000000,19.4735,19.6381,19.3883,19.6004,800910.54730062,0
+BYD.US,D,20170201,000000,20.4877,20.5839,20.0247,20.0902,2178901.8150396,0
+BYD.US,D,20170202,000000,20.1973,20.4481,20.105,20.3143,1926679.4605927,0
+BYD.US,D,20170203,000000,20.4481,20.5443,20.2766,20.2963,893067.99757739,0
+BYD.US,D,20170206,000000,20.2369,20.3618,19.9663,20.0902,647059.94425832,0
+BYD.US,D,20170207,000000,20.1289,20.3233,20.0059,20.0723,862375.74485516,0
+BYD.US,D,20170208,000000,19.986,20.0902,19.7096,19.9376,1385501.6858852,0
+BYD.US,D,20170209,000000,19.881,20.1874,19.8324,20.119,1338400.6925772,0
+BYD.US,D,20170210,000000,20.3717,20.5244,20.0902,20.119,1563634.5621549,0
+BYD.US,D,20170213,000000,20.343,20.458,20.1289,20.1576,1576426.2789061,0
+BYD.US,D,20170214,000000,20.2072,20.3233,19.8127,19.9286,1337135.8437516,0
+BYD.US,D,20170215,000000,20.4967,20.7387,20.115,20.574,3316063.4456243,0
+BYD.US,D,20170216,000000,20.3233,20.4194,19.3506,19.5409,3309616.1460286,0
+BYD.US,D,20170217,000000,19.4359,19.6381,19.2762,19.6282,1668828.8314672,0
+BYD.US,D,20170221,000000,19.6381,19.764,19.1662,19.4457,1269404.903849,0
+BYD.US,D,20170222,000000,19.4457,19.4834,19.175,19.3119,1165022.5988943,0
+BYD.US,D,20170223,000000,19.4457,19.5033,18.9827,19.1662,2106560.329697,0
+BYD.US,D,20170224,000000,18.9441,19.2049,18.9352,19.0472,1454951.3677327,0
+BYD.US,D,20170227,000000,18.8975,19.0572,18.7696,19.0006,1711785.276271,0
+BYD.US,D,20170228,000000,18.9639,19.3308,18.9441,18.9739,1498391.965197,0
+BYD.US,D,20170301,000000,19.2732,19.416,19.195,19.3883,1400663.7333701,0
+BYD.US,D,20170302,000000,19.195,19.2534,18.9639,18.9926,1253353.2258502,0
+BYD.US,D,20170303,000000,18.9441,19.0195,18.7022,18.8677,1083176.591635,0
+BYD.US,D,20170306,000000,18.848,19.2634,18.7696,19.2336,1563024.3280724,0
+BYD.US,D,20170307,000000,19.2147,19.2732,18.9441,19.067,1811797.0948132,0
+BYD.US,D,20170308,000000,19.0968,19.2534,19.0472,19.185,1113142.6153665,0
+BYD.US,D,20170309,000000,19.175,19.3883,19.1463,19.3209,1766575.2190188,0
+BYD.US,D,20170310,000000,19.3883,19.6857,19.3783,19.6203,1644290.3607904,0
+BYD.US,D,20170313,000000,19.6103,19.7046,19.4934,19.5806,882840.27262411,0
+BYD.US,D,20170314,000000,19.4934,19.6659,19.3506,19.6004,930913.60585866,0
+BYD.US,D,20170315,000000,19.7046,19.754,19.4656,19.6203,1305302.806323,0
+BYD.US,D,20170316,000000,19.6559,19.7243,19.4735,19.4934,745602.15774557,0
+BYD.US,D,20170317,000000,19.5509,19.8225,19.5509,19.6758,1975103.8045061,0
+BYD.US,D,20170320,000000,19.6559,19.7193,19.4408,19.6103,760523.13755167,0
+BYD.US,D,20170321,000000,19.6857,19.6956,19.3069,19.3209,1187291.6039751,0
+BYD.US,D,20170322,000000,19.2435,19.2534,18.9589,19.1266,1263474.0337577,0
+BYD.US,D,20170323,000000,19.6559,19.8989,19.3506,19.8721,2058013.9389671,0
+BYD.US,D,20170324,000000,19.9376,20.0436,19.774,19.881,1267109.2133171,0
+BYD.US,D,20170327,000000,19.5707,20.6127,19.5509,20.5929,1927356.265666,0
+BYD.US,D,20170328,000000,20.6127,20.806,20.4927,20.7484,2238283.1388513,0
+BYD.US,D,20170329,000000,20.7484,21.0697,20.6316,20.6414,1855069.2474977,0
+BYD.US,D,20170330,000000,20.68,20.9408,20.5929,20.9408,1611889.4526371,0
+BYD.US,D,20170331,000000,20.912,21.26,20.8001,21.2303,1754760.8854509,0
+BYD.US,D,20170403,000000,21.2502,21.3176,20.806,21.1629,1671160.8334486,0
+BYD.US,D,20170404,000000,21.1331,21.2987,21.0073,21.0647,1124255.936228,0
+BYD.US,D,20170405,000000,21.0944,21.2303,20.5641,20.5641,1658747.3609635,0
+BYD.US,D,20170406,000000,20.6027,21.0558,20.5443,21.0558,1072208.5165717,0
+BYD.US,D,20170407,000000,21.0171,21.0944,20.8734,21.0747,1197560.6836347,0
+BYD.US,D,20170410,000000,21.1233,21.2006,20.9706,21.1331,629004.07597542,0
+BYD.US,D,20170411,000000,21.1233,21.4911,21.0846,21.4425,1122323.3601914,0
+BYD.US,D,20170412,000000,21.4811,21.5674,20.8546,20.921,1523584.0419655,0
+BYD.US,D,20170413,000000,20.921,20.9607,20.6027,20.6226,898609.52823748,0
+BYD.US,D,20170417,000000,20.6702,21.269,20.6603,21.2502,2225597.3304945,0
+BYD.US,D,20170418,000000,21.1134,21.5674,21.0647,21.5674,1446593.6824306,0
+BYD.US,D,20170419,000000,21.5873,21.6547,21.4713,21.6348,1242218.72331,0
+BYD.US,D,20170420,000000,21.7022,21.856,21.5387,21.626,1175935.1981319,0
+BYD.US,D,20170421,000000,21.616,21.6547,21.383,21.383,759904.83425815,0
+BYD.US,D,20170424,000000,21.7895,21.7974,21.5971,21.7311,926817.47262046,0
+BYD.US,D,20170425,000000,21.856,21.9451,21.7608,21.9154,972841.22625885,0
+BYD.US,D,20170426,000000,21.9947,22.2237,21.9154,22.0304,2493161.2723714,0
+BYD.US,D,20170427,000000,22.0581,22.2337,21.8658,22.2237,1972930.1607907,0
+BYD.US,D,20170428,000000,22.2337,22.3298,21.856,21.8757,1704506.8479413,0
+BYD.US,D,20170501,000000,22.0681,22.1454,21.8262,22.0304,1328588.5319908,0
+BYD.US,D,20170502,000000,21.9848,22.1266,21.6348,21.6646,1484859.8983357,0
+BYD.US,D,20170503,000000,22.3764,23.7764,22.2437,23.467,7033241.3185733,0
+BYD.US,D,20170504,000000,23.3797,23.5155,23.0714,23.4293,1765101.5793583,0
+BYD.US,D,20170505,000000,23.4769,23.5354,23.3321,23.5254,1059575.1580865,0
+BYD.US,D,20170508,000000,23.5354,23.7287,23.4382,23.583,1239745.5101358,0
+BYD.US,D,20170509,000000,23.6722,23.9101,23.5731,23.7287,1134372.7095299,0
+BYD.US,D,20170510,000000,23.6623,23.9775,23.6275,23.9677,1438761.5044955,0
+BYD.US,D,20170511,000000,23.8824,23.9101,23.5155,23.7764,784553.247935,0
+BYD.US,D,20170512,000000,23.8348,23.9974,23.5057,23.9201,1622058.6758106,0
+BYD.US,D,20170515,000000,23.8447,24.0946,23.7961,24.0648,1399288.9415446,0
+BYD.US,D,20170516,000000,24.0271,24.5001,23.9775,24.4802,1077464.5988924,0
+BYD.US,D,20170517,000000,24.1044,24.2582,23.8447,23.8913,1514117.8488011,0
+BYD.US,D,20170518,000000,23.7862,24.037,23.691,23.8824,1385235.4019219,0
+BYD.US,D,20170519,000000,23.9488,24.4415,23.929,24.1244,2065292.3672969,0
+BYD.US,D,20170522,000000,24.3167,24.5001,24.1441,24.3265,1166833.1281143,0
+BYD.US,D,20170523,000000,24.4029,24.4029,24.0847,24.1541,908753.53512654,0
+BYD.US,D,20170524,000000,24.1541,24.2879,24.0073,24.268,692514.81852061,0
+BYD.US,D,20170525,000000,24.268,24.4227,24.0847,24.1718,1683069.9802459,0
+BYD.US,D,20170526,000000,24.1908,24.3563,24.1541,24.2978,612925.16438959,0
+BYD.US,D,20170530,000000,24.2006,24.5298,24.1818,24.3265,1064299.681132,0
+BYD.US,D,20170531,000000,24.3364,24.5495,24.0271,24.5099,1149855.5081524,0
+BYD.US,D,20170601,000000,24.5962,24.8867,24.5198,24.8867,965900.69614017,0
+BYD.US,D,20170602,000000,25.0126,25.1168,24.4128,24.4227,1570985.6133836,0
+BYD.US,D,20170605,000000,24.268,24.4514,24.2105,24.2978,1149927.1224002,0
+BYD.US,D,20170606,000000,24.2294,24.6716,23.6822,24.4802,1908021.4274383,0
+BYD.US,D,20170607,000000,24.4327,25.0027,24.3751,24.9165,961140.87029652,0
+BYD.US,D,20170608,000000,24.8867,25.2724,24.8084,25.0126,1408332.5097824,0
+BYD.US,D,20170609,000000,25.0027,25.0791,23.8248,24.0073,2052362.465307,0
+BYD.US,D,20170612,000000,23.9775,24.1293,23.4858,23.9488,1690143.6523462,0
+BYD.US,D,20170613,000000,24.1441,24.4336,24.0747,24.3572,832447.04122461,0
+BYD.US,D,20170614,000000,24.3761,24.3949,24.0073,24.2115,1091193.352772,0
+BYD.US,D,20170615,000000,23.8635,24.3077,23.7476,24.2889,643961.36723105,0
+BYD.US,D,20170616,000000,24.1818,24.5109,24.1244,24.3474,1797348.1638511,0
+BYD.US,D,20170619,000000,24.5605,24.9184,24.5407,24.8202,993633.56572502,0
+BYD.US,D,20170620,000000,24.0747,24.6062,24.0648,24.3761,1174297.1482973,0
+BYD.US,D,20170621,000000,24.3662,24.4425,23.8874,23.9101,752629.4318826,0
+BYD.US,D,20170622,000000,23.9389,24.0271,23.6118,23.6812,869977.95027655,0
+BYD.US,D,20170623,000000,23.6812,24.2889,23.466,24.269,1667111.0981739,0
+BYD.US,D,20170626,000000,24.2978,24.4624,24.1094,24.4038,783701.9461736,0
+BYD.US,D,20170627,000000,24.3177,24.4574,23.9488,23.9974,1701859.1380792,0
+BYD.US,D,20170628,000000,24.1044,24.4762,24.1044,24.4038,921831.70886858,0
+BYD.US,D,20170629,000000,24.4038,24.4624,23.7525,24.0946,1570702.1823469,0
+BYD.US,D,20170630,000000,24.0747,24.2492,23.7664,23.9775,925082.59225364,0
+BYD.US,D,20170703,000000,23.8248,23.8635,23.5145,23.7187,515064.79923256,0
+BYD.US,D,20170705,000000,23.7287,23.9587,23.3609,23.9201,1011524.0151822,0
+BYD.US,D,20170706,000000,23.7664,23.7961,23.4471,23.582,1426015.1770562,0
+BYD.US,D,20170707,000000,23.582,24.0847,23.5344,23.9677,787199.94914579,0
+BYD.US,D,20170710,000000,23.9974,24.5605,23.7862,24.3374,1643908.0819188,0
+BYD.US,D,20170711,000000,24.269,24.5308,24.1371,24.4138,937998.37312412,0
+BYD.US,D,20170712,000000,24.6339,25.1285,24.5882,24.9085,1614380.821536,0
+BYD.US,D,20170713,000000,24.8788,24.9849,24.4425,24.5109,871008.79198288,0
+BYD.US,D,20170714,000000,24.4911,24.7608,24.4524,24.6736,517631.81698464,0
+BYD.US,D,20170717,000000,24.5972,24.6736,24.3404,24.4237,657509.57251432,0
+BYD.US,D,20170718,000000,24.4722,24.9085,24.4237,24.8589,784067.07797174,0
+BYD.US,D,20170719,000000,24.8688,25.1285,24.8104,25.1285,722590.78525206,0
+BYD.US,D,20170720,000000,25.3229,25.4201,25.0274,25.1088,1202856.1033591,0
+BYD.US,D,20170721,000000,25.1285,25.1812,24.8589,24.9948,1414113.0908187,0
+BYD.US,D,20170724,000000,25.2257,25.7769,25.1375,25.3131,2703082.8054091,0
+BYD.US,D,20170725,000000,25.3705,25.541,25.2257,25.3507,2028044.8892815,0
+BYD.US,D,20170726,000000,25.2754,25.3507,24.8351,25.3507,1488470.870262,0
+BYD.US,D,20170727,000000,25.2456,25.2832,24.6537,24.9085,1591756.7711709,0
+BYD.US,D,20170728,000000,23.9201,25.4389,23.7476,24.3572,3077833.1030661,0
+BYD.US,D,20170731,000000,24.5109,24.7905,24.1581,24.2205,1504535.6607286,0
+BYD.US,D,20170801,000000,24.3077,24.8401,24.27,24.5407,1392443.2246552,0
+BYD.US,D,20170802,000000,24.6437,24.8104,24.3325,24.7608,1070476.6621591,0
+BYD.US,D,20170803,000000,24.7905,24.9948,24.6437,24.7131,576281.86854859,0
+BYD.US,D,20170804,000000,24.7905,25.2059,24.7321,25.1465,802614.15947479,0
+BYD.US,D,20170807,000000,25.2257,25.9713,25.1285,25.7769,2181019.9829294,0
+BYD.US,D,20170808,000000,25.6016,25.8246,25.3408,25.4201,1325800.6195874,0
+BYD.US,D,20170809,000000,25.2456,25.5727,25.1285,25.2832,1183188.4101772,0
+BYD.US,D,20170810,000000,25.1088,25.8444,25.0146,25.5827,1409819.2619108,0
+BYD.US,D,20170811,000000,25.3229,25.7532,25.1862,25.3229,992595.66345905,0
+BYD.US,D,20170814,000000,25.6114,25.6401,25.2932,25.4002,1241827.366576,0
+BYD.US,D,20170815,000000,25.5827,25.7482,25.4775,25.5361,976773.95797412,0
+BYD.US,D,20170816,000000,25.5727,25.6313,25.196,25.3131,633378.5969934,0
+BYD.US,D,20170817,000000,25.1564,25.3131,24.8758,24.965,973669.32903859,0
+BYD.US,D,20170818,000000,24.8202,24.9849,24.614,24.7033,1024772.6510068,0
+BYD.US,D,20170821,000000,24.7409,25.2257,24.5109,25.196,819223.62168442,0
+BYD.US,D,20170822,000000,25.3229,25.8246,25.2456,25.5162,1277077.7148667,0
+BYD.US,D,20170823,000000,25.2555,25.4775,25.1564,25.2159,595671.17395066,0
+BYD.US,D,20170824,000000,25.2555,25.2832,25.0523,25.196,443339.5998807,0
+BYD.US,D,20170825,000000,25.2555,25.6016,25.1375,25.5727,558277.44148586,0
+BYD.US,D,20170828,000000,25.5649,25.6214,25.2754,25.3804,587643.31764856,0
+BYD.US,D,20170829,000000,25.196,25.3804,25.1088,25.1088,606479.88209654,0
+BYD.US,D,20170830,000000,25.1188,25.2357,24.9274,25.0899,1106567.2170459,0
+BYD.US,D,20170831,000000,25.196,25.5649,25.1762,25.5559,723669.03357307,0
+BYD.US,D,20170901,000000,25.5727,25.6501,25.3705,25.6114,709126.29803299,0
+BYD.US,D,20170905,000000,25.7085,25.9118,25.3031,25.5727,1363525.1897036,0
+BYD.US,D,20170906,000000,25.6114,25.8156,25.4865,25.7383,560337.10759577,0
+BYD.US,D,20170907,000000,25.7769,25.9812,25.6501,25.8742,549375.08444073,0
+BYD.US,D,20170908,000000,25.8246,26.0665,25.6501,25.7482,452869.33808174,0
+BYD.US,D,20170911,000000,25.9029,26.0942,25.8246,25.8929,431621.0881936,0
+BYD.US,D,20170912,000000,25.9515,25.9812,25.7185,25.8058,577627.40948426,0
+BYD.US,D,20170913,000000,25.7582,25.8058,25.4201,25.4865,930860.14733573,0
+BYD.US,D,20170914,000000,25.4201,25.5064,25.196,25.3308,1099037.6345236,0
+BYD.US,D,20170915,000000,25.2832,25.3408,24.9025,25.2654,1795527.5481173,0
+BYD.US,D,20170918,000000,25.3131,25.4677,25.0899,25.2932,1105791.5641377,0
+BYD.US,D,20170919,000000,25.3229,25.5361,25.1465,25.1662,889615.38391712,0
+BYD.US,D,20170920,000000,25.2357,25.3229,25.0513,25.1564,776532.45219254,0
+BYD.US,D,20170921,000000,25.1862,25.2257,25.0186,25.0988,775090.08072478,0
+BYD.US,D,20170922,000000,24.9839,25.0513,24.1024,24.2472,3114239.3658337,0
+BYD.US,D,20170925,000000,24.1898,24.2284,23.7495,23.9845,1657230.3492939,0
+BYD.US,D,20170926,000000,24.1421,24.6052,24.0252,24.3831,1120977.8192558,0
+BYD.US,D,20170927,000000,24.4792,24.7311,24.2869,24.3831,1092031.5420655,0
+BYD.US,D,20170928,000000,24.5188,24.5388,24.1658,24.4704,932984.36713372,0
+BYD.US,D,20170929,000000,24.615,25.2754,24.615,25.2257,1697893.1208685,0
+BYD.US,D,20171002,000000,25.0037,25.2357,24.7498,25.2159,1372929.8551339,0
+BYD.US,D,20171003,000000,25.1762,25.1862,24.615,24.8976,1536588.584157,0
+BYD.US,D,20171004,000000,24.9452,25.196,24.7023,24.7698,1189827.3535344,0
+BYD.US,D,20171005,000000,24.7211,26.5256,24.7211,26.3203,3863622.9575881,0
+BYD.US,D,20171006,000000,26.2231,27.0966,26.1636,26.7446,1886883.12055,0
+BYD.US,D,20171009,000000,26.5622,26.6296,26.2529,26.5324,939468.98683042,0
+BYD.US,D,20171010,000000,26.6296,26.8408,26.3491,26.6296,1386302.5550779,0
+BYD.US,D,20171011,000000,26.6782,26.9598,26.5622,26.9201,1218389.3345505,0
+BYD.US,D,20171012,000000,26.7932,27.0372,26.6296,26.9201,1248677.1180708,0
+BYD.US,D,20171013,000000,26.9885,27.1551,26.7645,26.8121,1940688.6195548,0
+BYD.US,D,20171016,000000,26.9598,27.4139,26.7366,27.0182,1206760.5928358,0
+BYD.US,D,20171017,000000,26.9598,27.3939,26.9201,27.0669,1009082.0702008,0
+BYD.US,D,20171018,000000,27.0767,27.7152,26.8805,27.6954,1294891.5068193,0
+BYD.US,D,20171019,000000,27.5209,27.7916,27.3156,27.5011,1288433.1120584,0
+BYD.US,D,20171020,000000,27.6676,27.9849,27.4713,27.7916,1155805.5426198,0
+BYD.US,D,20171023,000000,27.9849,28.1405,27.4525,27.5595,1171166.2944259,0
+BYD.US,D,20171024,000000,27.7242,28.086,27.4426,27.4813,1356275.0036124,0
+BYD.US,D,20171025,000000,27.5695,27.6924,26.5821,26.8219,1712894.7927847,0
+BYD.US,D,20171026,000000,27.1164,27.2007,26.1052,26.4462,2661675.6491189,0
+BYD.US,D,20171027,000000,26.6008,28.9436,26.6008,28.1882,2906113.2322455,0
+BYD.US,D,20171030,000000,27.7331,27.8302,27.2007,27.7152,1898344.4261363,0
+BYD.US,D,20171031,000000,27.7916,28.3636,27.5892,28.3052,1477446.3107216,0
+BYD.US,D,20171101,000000,28.5372,28.7513,28.0433,28.1782,1142989.6182356,0
+BYD.US,D,20171102,000000,28.1405,28.4697,27.9353,28.0236,640088.14594697,0
+BYD.US,D,20171103,000000,27.9255,28.3825,27.9255,28.2773,940040.89216064,0
+BYD.US,D,20171106,000000,28.2377,28.6819,28.1306,28.4221,604381.88723433,0
+BYD.US,D,20171107,000000,28.4598,28.4598,27.5892,28.1594,811776.74857495,0
+BYD.US,D,20171108,000000,28.1405,28.6432,28.092,28.5846,1072781.4305533,0
+BYD.US,D,20171109,000000,28.3736,28.6531,28.1257,28.3438,1081375.1402774,0
+BYD.US,D,20171110,000000,28.2952,28.6819,27.9749,27.9749,936333.08970225,0
+BYD.US,D,20171113,000000,27.9255,28.2526,27.7331,28.1882,677839.94965027,0
+BYD.US,D,20171114,000000,28.2079,28.8197,28.2079,28.4796,1127088.229292,0
+BYD.US,D,20171115,000000,28.3239,28.5272,28.0731,28.092,1049162.8499314,0
+BYD.US,D,20171116,000000,28.3052,28.78,28.1882,28.7612,690412.78905289,0
+BYD.US,D,20171117,000000,28.6046,29.1964,28.6046,29.0407,1486631.0901521,0
+BYD.US,D,20171120,000000,29.1002,29.5096,29.0705,29.4562,1893815.5814577,0
+BYD.US,D,20171121,000000,29.7209,29.7685,29.3897,29.4264,982197.47642322,0
+BYD.US,D,20171122,000000,29.5146,29.6118,29.2252,29.2737,592266.97555643,0
+BYD.US,D,20171124,000000,29.2252,29.4749,29.0407,29.4175,458440.11963175,0
+BYD.US,D,20171127,000000,29.3035,29.942,29.2737,29.7307,1164629.2248576,0
+BYD.US,D,20171128,000000,29.8449,30.507,29.7962,30.0084,1604073.413124,0
+BYD.US,D,20171129,000000,30.0669,30.6082,30.0669,30.279,637814.64574532,0
+BYD.US,D,20171130,000000,30.4179,31.4043,29.9608,30.8808,1373196.1390972,0
+BYD.US,D,20171201,000000,30.8808,31.0741,30.0579,31.0365,933803.39205108,0
+BYD.US,D,20171204,000000,31.444,31.9743,30.9195,31.0266,2004055.1249532,0
+BYD.US,D,20171205,000000,30.9889,31.2864,30.8333,31.0563,698455.77512562,0
+BYD.US,D,20171206,000000,31.2664,31.3161,30.6369,30.6459,921101.44527232,0
+BYD.US,D,20171207,000000,30.6459,31.0741,30.4673,31.0078,819439.4730789,0
+BYD.US,D,20171208,000000,31.1911,31.444,30.8897,31.0166,585372.84340104,0
+BYD.US,D,20171211,000000,31.083,31.219,30.7639,31.083,646361.95750608,0
+BYD.US,D,20171212,000000,31.0078,31.1327,30.4376,30.4773,1136682.5211811,0
+BYD.US,D,20171213,000000,30.5497,31.6076,30.4476,31.3646,1694574.6578412,0
+BYD.US,D,20171214,000000,31.4143,31.453,30.6856,30.8134,736832.94268207,0
+BYD.US,D,20171215,000000,30.863,31.5203,30.6181,31.3061,2418981.0155703,0
+BYD.US,D,20171218,000000,31.9843,34.0078,31.9079,33.6687,2530979.6470656,0
+BYD.US,D,20171219,000000,33.8917,34.1436,33.515,33.9801,946219.89049041,0
+BYD.US,D,20171220,000000,34.0554,34.1238,33.1383,33.3781,1384908.5988761,0
+BYD.US,D,20171221,000000,33.6885,34.6868,33.3297,34.6771,1207755.1230925,0
+BYD.US,D,20171222,000000,34.5788,34.7455,34.0355,34.1436,1020319.4551816,0
+BYD.US,D,20171226,000000,34.0752,34.8247,33.9117,34.4262,903272.52354902,0
+BYD.US,D,20171227,000000,34.4262,34.5104,34.2031,34.3388,438233.80661507,0
+BYD.US,D,20171228,000000,34.3865,34.5699,34.1188,34.2814,445072.46294478,0
+BYD.US,D,20171229,000000,34.3101,34.3865,33.514,33.989,866228.79311172,0
+BYD.US,D,20180102,000000,34.0941,34.3388,33.3961,33.4358,1115219.4285499,0
+BYD.US,D,20180103,000000,33.4744,33.8907,32.9897,33.862,1647520.0624965,0
+BYD.US,D,20180104,000000,34.0157,34.0841,33.7074,34.0445,1258671.8445563,0
+BYD.US,D,20180105,000000,35.2213,35.948,34.8534,35.6862,2336265.5508247,0
+BYD.US,D,20180108,000000,35.5792,35.6387,34.6771,34.9011,1502287.3768114,0
+BYD.US,D,20180109,000000,34.9962,35.2213,34.1138,35.025,1360935.9816212,0
+BYD.US,D,20180110,000000,34.8634,35.0934,34.6472,34.8911,1208910.0289181,0
+BYD.US,D,20180111,000000,35.0052,35.8498,34.8237,35.6962,867620.73201069,0
+BYD.US,D,20180112,000000,35.8301,35.8697,35.1519,35.3749,421164.39937795,0
+BYD.US,D,20180116,000000,35.9381,36.0551,34.9208,35.0637,736787.55337016,0
+BYD.US,D,20180117,000000,35.7061,36.1126,35.6089,36.0838,1215456.1763489,0
+BYD.US,D,20180118,000000,36.2969,36.3842,35.5692,36.0352,711207.14582181,0
+BYD.US,D,20180119,000000,36.0739,36.6062,35.9975,36.5965,691904.58443808,0
+BYD.US,D,20180122,000000,36.7024,37.0633,35.9876,36.3545,1134648.0713556,0
+BYD.US,D,20180123,000000,36.4605,37.6741,36.4605,37.3043,1556442.8778436,0
+BYD.US,D,20180124,000000,37.3826,37.914,37.1308,37.6453,1139208.1842267,0
+BYD.US,D,20180125,000000,37.684,38.5276,37.5372,38.3998,1344130.8410446,0
+BYD.US,D,20180126,000000,38.488,38.5079,37.6938,38.1302,1316240.621845,0
+BYD.US,D,20180129,000000,38.033,38.3522,37.6265,37.9933,958655.55330589,0
+BYD.US,D,20180130,000000,37.5185,38.14,37.4312,37.6741,583674.27448375,0
+BYD.US,D,20180131,000000,37.9636,38.488,37.7999,38.2739,987533.24220259,0
+BYD.US,D,20180201,000000,38.3026,39.2147,38.2451,38.7012,1481931.783391,0
+BYD.US,D,20180202,000000,38.3809,38.4097,37.1495,37.4113,1096828.68801,0
+BYD.US,D,20180205,000000,37.1308,37.5035,35.6188,35.9381,1314588.4508911,0
+BYD.US,D,20180206,000000,35.2975,37.2369,35.1331,36.8681,1273439.5093532,0
+BYD.US,D,20180207,000000,37.0832,37.4212,36.5538,36.6459,1686412.6509062,0
+BYD.US,D,20180208,000000,36.6262,36.7421,35.0934,35.142,2708552.7218215,0
+BYD.US,D,20180209,000000,35.4037,35.5504,33.2622,34.4262,3986953.7872935,0
+BYD.US,D,20180212,000000,34.6868,34.9774,34.1635,34.1635,14854234.318595,0
+BYD.US,D,20180213,000000,34.1337,34.9011,34.0682,34.8237,1986165.6841474,0
+BYD.US,D,20180214,000000,34.5699,36.064,34.5402,35.2888,2125391.8508881,0
+BYD.US,D,20180215,000000,35.6585,36.1988,35.2114,36.1889,2349357.8456861,0
+BYD.US,D,20180216,000000,36.0937,36.5865,35.7517,36.2088,1978587.6863591,0
+BYD.US,D,20180220,000000,35.6288,36.6559,35.5941,36.4605,2677183.6640259,0
+BYD.US,D,20180221,000000,34.1833,35.0052,33.4555,33.9504,6188923.4593038,0
+BYD.US,D,20180222,000000,33.9404,34.2984,32.932,33.0194,2216919.9027062,0
+BYD.US,D,20180223,000000,33.3088,34.3021,33.0293,34.2031,1857093.6108095,0
+BYD.US,D,20180226,000000,34.4361,34.6086,33.9988,34.2219,1169948.8522151,0
+BYD.US,D,20180227,000000,34.2319,34.443,33.6777,33.9007,1375250.7619503,0
+BYD.US,D,20180228,000000,33.989,34.5699,33.8799,34.3101,1477080.1702721,0
+BYD.US,D,20180301,000000,34.56,34.911,33.4308,33.872,1334409.4590821,0
+BYD.US,D,20180302,000000,33.4942,34.3051,33.059,34.2417,1313668.560836,0
+BYD.US,D,20180305,000000,33.8243,34.5402,33.7074,34.2219,1035030.6355015,0
+BYD.US,D,20180306,000000,34.3677,34.5699,33.9988,34.5699,1202843.9995425,0
+BYD.US,D,20180307,000000,34.2814,35.0637,34.2814,34.7157,1132087.1055117,0
+BYD.US,D,20180308,000000,35.0151,35.5108,34.6086,34.6284,772462.54389013,0
+BYD.US,D,20180309,000000,34.7255,34.9962,33.9504,34.3291,1845025.0970949,0
+BYD.US,D,20180312,000000,34.4063,34.5987,33.3377,33.3574,2427612.0453952,0
+BYD.US,D,20180313,000000,33.5041,33.5478,32.3492,32.3492,2578138.133502,0
+BYD.US,D,20180314,000000,32.4364,33.067,32.4077,32.8339,1811922.1675839,0
+BYD.US,D,20180315,000000,32.7645,33.0877,32.1271,32.1558,1316014.6839369,0
+BYD.US,D,20180316,000000,32.1558,32.6803,32.1459,32.2431,1474700.761676,0
+BYD.US,D,20180319,000000,32.0874,32.7367,32.0676,32.6307,1712528.6523352,0
+BYD.US,D,20180320,000000,32.71,32.8141,32.377,32.5643,874718.61174405,0
+BYD.US,D,20180321,000000,32.5643,32.8141,32.2133,32.6108,1024184.6072546,0
+BYD.US,D,20180322,000000,32.2996,32.6108,31.2497,31.2694,1540197.5387806,0
+BYD.US,D,20180323,000000,31.3983,31.4945,30.0966,30.1452,1680792.4454387,0
+BYD.US,D,20180326,000000,30.5417,31.1347,30.4376,31.0673,1160913.3531882,0
+BYD.US,D,20180327,000000,31.2497,31.5342,30.7659,30.8917,907485.66034684,0
+BYD.US,D,20180328,000000,30.9414,30.9414,30.173,30.4278,1119421.4701825,0
+BYD.US,D,20180329,000000,30.3584,31.1544,29.7377,30.9414,3109846.689091,0
+BYD.US,D,20180402,000000,30.8451,31.1247,29.7675,29.8716,1162053.1292432,0
+BYD.US,D,20180403,000000,29.8913,30.5507,29.7675,30.4972,1404011.4472874,0
+BYD.US,D,20180404,000000,29.941,31.1446,29.8816,31.1049,1080352.3677821,0
+BYD.US,D,20180405,000000,31.1843,32.3095,31.1843,32.1657,2934948.5577843,0
+BYD.US,D,20180406,000000,31.8742,32.136,30.8451,31.0761,1117601.8631001,0
+BYD.US,D,20180409,000000,31.203,31.3289,30.9017,30.9214,966848.82843367,0
+BYD.US,D,20180410,000000,31.428,31.5639,31.085,31.438,1290188.1654528,0
+BYD.US,D,20180411,000000,31.3091,31.904,31.3091,31.554,1056791.2802886,0
+BYD.US,D,20180412,000000,31.7364,32.6505,31.6393,32.2233,1633796.3518738,0
+BYD.US,D,20180413,000000,32.4651,32.4948,31.6581,31.796,910987.69792452,0
+BYD.US,D,20180416,000000,32.0477,33.291,32.0477,32.951,1469560.6742636,0
+BYD.US,D,20180417,000000,33.3098,33.64,33.059,33.407,1790694.0907232,0
+BYD.US,D,20180418,000000,33.5825,34.6502,33.5735,34.0267,1456289.8481087,0
+BYD.US,D,20180419,000000,33.8175,34.1455,33.6201,34.0167,1382459.593335,0
+BYD.US,D,20180420,000000,33.9324,34.4182,33.758,33.9811,869428.23527659,0
+BYD.US,D,20180423,000000,34.0365,34.6998,33.6687,34.0088,983895.03668913,0
+BYD.US,D,20180424,000000,34.3311,34.3984,32.9598,33.2533,1380171.9720142,0
+BYD.US,D,20180425,000000,33.2533,33.2533,32.6406,32.7744,1490101.8595371,0
+BYD.US,D,20180426,000000,33.4565,33.7976,32.4552,32.485,2746735.2196624,0
+BYD.US,D,20180427,000000,32.8141,34.2051,32.0874,32.1558,3564929.0082918,0
+BYD.US,D,20180430,000000,32.4651,33.068,32.2431,32.252,1643833.4417171,0
+BYD.US,D,20180501,000000,32.8736,33.1938,32.4751,33.059,1501730.6012517,0
+BYD.US,D,20180502,000000,32.72,33.525,32.5098,32.9697,1775990.9796144,0
+BYD.US,D,20180503,000000,32.8141,33.1839,32.0577,32.4751,1110086.4016971,0
+BYD.US,D,20180504,000000,32.4166,32.8538,32.1747,32.7268,762238.85354235,0
+BYD.US,D,20180507,000000,32.8241,33.1066,32.362,32.4354,655831.17662456,0
+BYD.US,D,20180508,000000,32.6604,32.9797,32.4454,32.9797,1247509.0997773,0
+BYD.US,D,20180509,000000,32.7367,33.1938,32.6406,32.6406,2108885.2711189,0
+BYD.US,D,20180510,000000,32.7268,34.4381,32.6604,34.2537,2408834.9913784,0
+BYD.US,D,20180511,000000,34.2734,34.2734,33.515,33.9811,978948.61034092,0
+BYD.US,D,20180514,000000,34.0267,35.6129,33.9225,35.0181,4408490.3790293,0
+BYD.US,D,20180515,000000,35.1856,35.6031,34.9437,35.1162,1737727.7896634,0
+BYD.US,D,20180516,000000,35.2838,35.4464,35.0964,35.2551,1223051.3212106,0
+BYD.US,D,20180517,000000,35.2648,36.1741,35.1955,35.8151,1719479.2689676,0
+BYD.US,D,20180518,000000,35.6902,35.8648,35.3889,35.4949,1119265.1292192,0
+BYD.US,D,20180521,000000,35.7754,36.1453,35.7091,35.9431,1318988.1881935,0
+BYD.US,D,20180522,000000,36.0025,36.0402,35.3492,35.3889,909591.72442005,0
+BYD.US,D,20180523,000000,35.1459,35.4751,34.9794,35.2054,507800.49202215,0
+BYD.US,D,20180524,000000,35.2054,35.7091,35.0181,35.5247,618823.75763681,0
+BYD.US,D,20180525,000000,35.6525,36.1542,35.5881,36.0977,1431829.0435878,0
+BYD.US,D,20180529,000000,35.8648,36.3317,35.6328,36.2525,1546589.3625508,0
+BYD.US,D,20180530,000000,36.4665,37.0256,36.4665,36.8055,1704932.4988221,0
+BYD.US,D,20180531,000000,36.8542,37.0891,36.2722,36.6619,1343253.3143475,0
+BYD.US,D,20180601,000000,36.758,37.6136,36.4378,37.4956,1683529.9252734,0
+BYD.US,D,20180604,000000,37.6621,37.681,36.7084,37.1188,1185064.5017367,0
+BYD.US,D,20180605,000000,37.0019,37.2429,35.8648,35.9232,1725813.5996093,0
+BYD.US,D,20180606,000000,35.8835,37.0208,35.4562,36.9335,1635219.5589654,0
+BYD.US,D,20180607,000000,36.8641,36.9919,36.2128,36.3694,862339.43340562,0
+BYD.US,D,20180608,000000,36.4091,36.8055,35.4851,35.5247,1414406.608369,0
+BYD.US,D,20180611,000000,35.7091,35.9431,35.4899,35.8835,868843.21747848,0
+BYD.US,D,20180612,000000,36.0591,36.5062,35.9132,36.0591,716116.25206912,0
+BYD.US,D,20180613,000000,36.1641,36.1641,35.6764,35.8151,575380.13421838,0
+BYD.US,D,20180614,000000,35.9232,36.0214,35.0666,35.1459,1457672.7091452,0
+BYD.US,D,20180615,000000,35.0378,35.6328,34.797,35.5148,1313058.3267535,0
+BYD.US,D,20180618,000000,35.1657,35.7954,35.0825,35.7854,455103.50087972,0
+BYD.US,D,20180619,000000,35.7379,36.2525,35.2648,35.6228,851825.25146154,0
+BYD.US,D,20180620,000000,35.7457,36.1264,35.4562,35.8151,563010.03374234,0
+BYD.US,D,20180621,000000,35.8053,36.0888,35.5247,35.7091,669166.5564675,0
+BYD.US,D,20180622,000000,35.9827,36.2325,35.5197,35.5247,700337.91859335,0
+BYD.US,D,20180625,000000,35.2551,35.2928,33.758,33.7878,1152297.4531339,0
+BYD.US,D,20180626,000000,33.7976,34.6701,33.5368,34.4083,659511.74549582,0
+BYD.US,D,20180627,000000,34.4747,35.0081,33.5537,33.6013,1015361.9336681,0
+BYD.US,D,20180628,000000,33.5637,33.6112,33.1354,33.5637,751209.2507451,0
+BYD.US,D,20180629,000000,33.64,34.6037,33.64,33.7184,1267634.720684,0
+BYD.US,D,20180702,000000,33.173,33.9235,32.9687,33.5438,723318.0228942,0
+BYD.US,D,20180703,000000,33.5637,34.3321,33.4952,34.1862,366782.9604375,0
+BYD.US,D,20180705,000000,34.3221,34.9348,34.1069,34.7702,742380.52525042,0
+BYD.US,D,20180706,000000,34.7602,35.9569,34.6918,35.7894,884885.81761477,0
+BYD.US,D,20180709,000000,36.0928,36.2178,35.8291,36.0729,640192.0370387,0
+BYD.US,D,20180710,000000,36.063,36.7838,36.063,36.2475,1036015.0792444,0
+BYD.US,D,20180711,000000,35.9768,36.8502,35.8291,36.3267,623160.95855388,0
+BYD.US,D,20180712,000000,36.6272,37.4539,36.3019,37.1525,800924.66841988,0
+BYD.US,D,20180713,000000,37.2795,37.4342,36.9196,37.1338,649878.11620303,0
+BYD.US,D,20180716,000000,37.2795,37.4342,36.7144,36.8998,747534.73378211,0
+BYD.US,D,20180717,000000,37.0753,37.683,36.8998,37.2983,862363.64103864,0
+BYD.US,D,20180718,000000,37.2696,37.3578,36.3644,36.8799,802947.01442889,0
+BYD.US,D,20180719,000000,36.9979,37.1525,36.3743,37.0753,706105.38716169,0
+BYD.US,D,20180720,000000,37.105,37.5025,36.7144,37.3083,496651.86836252,0
+BYD.US,D,20180723,000000,37.2299,37.2746,36.7243,36.8016,1358533.3740434,0
+BYD.US,D,20180724,000000,37.2884,37.4054,36.1215,36.6172,1304882.1986993,0
+BYD.US,D,20180725,000000,36.7441,36.9196,36.3842,36.6946,1077129.7266355,0
+BYD.US,D,20180726,000000,36.5875,36.5875,35.0408,35.5177,2251925.1487125,0
+BYD.US,D,20180727,000000,37.2399,38.2798,34.3518,34.4292,3125068.2470072,0
+BYD.US,D,20180730,000000,34.4668,35.4979,34.2547,34.9437,1637579.8031854,0
+BYD.US,D,20180731,000000,35.1787,36.6469,35.0498,36.3366,1758000.6736709,0
+BYD.US,D,20180801,000000,36.2969,36.3267,33.2722,34.5154,2780841.7572925,0
+BYD.US,D,20180802,000000,34.0574,35.1984,33.8839,35.1787,831941.7068852,0
+BYD.US,D,20180803,000000,35.1787,35.947,35.1291,35.7794,1283313.1976735,0
+BYD.US,D,20180806,000000,35.8688,35.9371,35.4691,35.6852,612051.67229791,0
+BYD.US,D,20180807,000000,35.7319,35.7993,35.0309,35.0498,1000893.8383299,0
+BYD.US,D,20180808,000000,35.0597,35.4007,34.8861,34.8961,1209132.9408723,0
+BYD.US,D,20180809,000000,35.0012,35.3918,34.6721,34.7305,658741.13584451,0
+BYD.US,D,20180810,000000,34.6334,34.8485,34.0871,34.1268,1114857.3227059,0
+BYD.US,D,20180813,000000,34.0574,34.4044,33.4565,33.4665,1396102.6118476,0
+BYD.US,D,20180814,000000,34.1763,34.4955,33.7084,34.3994,946464.9927748,0
+BYD.US,D,20180815,000000,34.3518,34.3518,33.6588,34.2249,981610.44132234,0
+BYD.US,D,20180816,000000,34.3706,35.1192,34.3706,34.6918,1004730.7481644,0
+BYD.US,D,20180817,000000,34.5254,35.0498,34.3418,34.8287,690334.11424556,0
+BYD.US,D,20180820,000000,35.021,35.7219,34.8584,35.5772,705640.39887732,0
+BYD.US,D,20180821,000000,35.6168,36.2562,35.5375,35.5673,1088676.7675888,0
+BYD.US,D,20180822,000000,35.4007,36.0244,35.3819,35.9272,548397.70125732,0
+BYD.US,D,20180823,000000,35.947,36.1791,35.6465,35.9668,518011.06990204,0
+BYD.US,D,20180824,000000,35.9966,36.3743,35.7894,35.8785,460033.78880593,0
+BYD.US,D,20180827,000000,36.1215,36.1591,34.9912,35.0994,1265396.5232805,0
+BYD.US,D,20180828,000000,35.2084,35.2947,34.1862,35.2581,2367104.0579965,0
+BYD.US,D,20180829,000000,35.4007,35.8488,35.1291,35.4107,868290.4765244,0
+BYD.US,D,20180830,000000,35.3225,35.6368,35.0309,35.2282,646906.62924916,0
+BYD.US,D,20180831,000000,35.0795,35.5772,35.021,35.4295,792758.62687927,0
+BYD.US,D,20180904,000000,35.3819,35.3819,34.2397,34.3418,792786.8691178,0
+BYD.US,D,20180905,000000,34.2051,34.2051,33.295,33.5537,1215713.3824497,0
+BYD.US,D,20180906,000000,33.7084,33.8839,32.015,32.0745,1821694.9907666,0
+BYD.US,D,20180907,000000,31.9089,32.365,31.6353,31.9476,1754715.496139,0
+BYD.US,D,20180910,000000,32.0547,32.4147,31.793,32.3462,1065149.974242,0
+BYD.US,D,20180911,000000,32.025,32.6287,31.9011,32.5425,1027486.9318598,0
+BYD.US,D,20180912,000000,32.5127,33.5537,32.37,33.525,1292839.9099204,0
+BYD.US,D,20180913,000000,33.515,33.8452,32.708,32.8628,1179909.2845537,0
+BYD.US,D,20180914,000000,32.9687,33.29,32.1717,32.6584,1243729.6830713,0
+BYD.US,D,20180917,000000,32.6188,32.7298,32.1816,32.2411,769817.85998209,0
+BYD.US,D,20180918,000000,32.3174,32.9311,32.25,32.8031,720938.61429807,0
+BYD.US,D,20180919,000000,32.8031,33.1829,32.3273,32.4631,597918.44921652,0
+BYD.US,D,20180920,000000,32.6287,33.5637,32.4284,33.525,1507044.1767008,0
+BYD.US,D,20180921,000000,33.6499,33.7678,33.2523,33.4268,1363928.6502541,0
+BYD.US,D,20180924,000000,33.2424,33.407,32.4047,32.7635,568292.34099878,0
+BYD.US,D,20180925,000000,32.9113,33.2722,32.6,33.1254,651596.85814786,0
+BYD.US,D,20180926,000000,33.1551,33.525,32.8726,32.9985,918166.26976797,0
+BYD.US,D,20180927,000000,32.9212,33.4476,32.5316,32.9687,899220.77097137,0
+BYD.US,D,20180928,000000,32.8628,33.3098,32.6773,32.9887,895459.50999003,0
+BYD.US,D,20181001,000000,33.0868,33.0868,31.9933,32.6575,1238011.6384203,0
+BYD.US,D,20181002,000000,32.5316,33.0381,32.1121,32.3164,781617.06377928,0
+BYD.US,D,20181003,000000,32.5712,33.866,32.5078,33.1829,955966.48873731,0
+BYD.US,D,20181004,000000,33.173,33.6211,32.6377,32.8131,1237568.8404662,0
+BYD.US,D,20181005,000000,32.9013,32.9588,30.5616,31.2249,2422596.0221021,0
+BYD.US,D,20181008,000000,30.8461,31.2337,30.2681,30.9224,1492878.6767753,0
+BYD.US,D,20181009,000000,30.4566,31.6621,30.4566,31.3914,1364364.3876485,0
+BYD.US,D,20181010,000000,31.3319,31.9079,30.2146,30.288,1686163.5140163,0
+BYD.US,D,20181011,000000,30.1541,31.5471,29.9875,30.8837,1495219.7566192,0
+BYD.US,D,20181012,000000,31.4597,31.4797,30.2681,31.0296,770104.31697289,0
+BYD.US,D,20181015,000000,30.875,31.206,30.515,30.8927,920642.5088962,0
+BYD.US,D,20181016,000000,31.206,31.9456,30.8065,31.8792,904002.78714529,0
+BYD.US,D,20181017,000000,31.8891,32.6773,31.2724,32.1023,1092937.3110012,0
+BYD.US,D,20181018,000000,31.8703,31.9645,30.6885,30.9324,1818732.581675,0
+BYD.US,D,20181019,000000,31.0107,31.3121,30.2493,30.288,1179990.9853151,0
+BYD.US,D,20181022,000000,30.3971,30.501,29.5683,29.7259,1089920.4347354,0
+BYD.US,D,20181023,000000,29.1389,29.1389,28.097,28.5441,1791930.6973102,0
+BYD.US,D,20181024,000000,28.4865,28.6957,26.9271,26.9568,1684956.1583192,0
+BYD.US,D,20181025,000000,27.2482,29.013,27.2482,28.8375,2877738.8603855,0
+BYD.US,D,20181026,000000,27.6489,28.3012,24.9878,25.3477,3613034.6183703,0
+BYD.US,D,20181029,000000,25.544,26.1468,23.6038,23.7891,2687682.7161994,0
+BYD.US,D,20181030,000000,23.8091,24.4911,23.2429,24.4217,1908960.4818694,0
+BYD.US,D,20181031,000000,25.2317,26.2558,25.1425,25.8841,2423312.1645791,0
+BYD.US,D,20181101,000000,25.8652,28.0583,25.5539,27.6875,2340769.1792189,0
+BYD.US,D,20181102,000000,27.9799,28.087,26.6842,27.0836,1361730.7989055,0
+BYD.US,D,20181105,000000,27.0439,27.2185,26.1636,26.3521,945412.96938956,0
+BYD.US,D,20181106,000000,26.2162,27.1134,26.2162,26.7516,803340.38846556,0
+BYD.US,D,20181107,000000,26.9171,27.3166,26.3421,26.6355,1101398.887395,0
+BYD.US,D,20181108,000000,26.1666,26.5364,25.8652,26.0685,1551462.1573486,0
+BYD.US,D,20181109,000000,25.8752,26.1468,24.1601,24.3147,1686012.2163098,0
+BYD.US,D,20181112,000000,24.1214,24.4415,22.9801,23.0476,2177997.0547554,0
+BYD.US,D,20181113,000000,23.2043,23.8238,22.9316,23.0198,2272826.4225273,0
+BYD.US,D,20181114,000000,23.3212,24.3345,23.3212,24.0034,2099429.1644683,0
+BYD.US,D,20181115,000000,23.8091,24.5605,23.351,24.5308,2266459.8150416,0
+BYD.US,D,20181116,000000,24.2085,24.5754,23.8487,24.2373,1003510.2799994,0
+BYD.US,D,20181119,000000,24.1114,24.5208,22.9365,23.1457,1356826.7359151,0
+BYD.US,D,20181120,000000,22.6004,22.8344,21.7329,21.9283,2845699.0494248,0
+BYD.US,D,20181121,000000,22.181,23.1754,22.1226,22.8631,1445185.6051096,0
+BYD.US,D,20181123,000000,22.6491,23.116,22.4637,22.4835,526381.86767198,0
+BYD.US,D,20181126,000000,22.8731,23.3995,22.8344,23.3123,1281859.7310405,0
+BYD.US,D,20181127,000000,23.116,23.2825,22.7373,22.9901,2025479.8888322,0
+BYD.US,D,20181128,000000,23.2231,24.3979,22.9217,24.3147,2252773.4245198,0
+BYD.US,D,20181129,000000,24.1698,24.4861,23.6138,24.2274,1843778.4039941,0
+BYD.US,D,20181130,000000,24.1214,24.5308,23.7822,24.1888,1394589.6347836,0
+BYD.US,D,20181203,000000,25.0464,25.4072,24.8222,25.0938,2245132.8903461,0
+BYD.US,D,20181204,000000,24.9779,25.1822,23.702,23.7991,1661762.2199265,0
+BYD.US,D,20181206,000000,23.2628,23.8864,23.01,23.7495,1345032.5753748,0
+BYD.US,D,20181207,000000,23.692,24.1312,22.9851,23.1457,2268229.9982066,0
+BYD.US,D,20181210,000000,23.1754,23.692,22.7552,23.3897,2167606.9369305,0
+BYD.US,D,20181211,000000,23.924,24.1698,22.7462,22.8147,1681919.1090258,0
+BYD.US,D,20181212,000000,23.2528,24.0618,23.0675,23.4095,869417.14011145,0
+BYD.US,D,20181213,000000,23.8675,24.0717,23.3024,23.3897,2215463.4101191,0
+BYD.US,D,20181214,000000,23.1071,23.9934,22.8831,23.3123,1419892.6632035,0
+BYD.US,D,20181217,000000,23.1071,23.3024,22.0433,22.2397,1839411.952187,0
+BYD.US,D,20181218,000000,22.4736,22.9018,21.7429,21.7816,1505403.100912,0
+BYD.US,D,20181219,000000,21.7816,22.3754,20.2121,20.2716,3129128.0687958,0
+BYD.US,D,20181220,000000,20.1824,20.6603,19.3943,19.8622,2975773.7222305,0
+BYD.US,D,20181221,000000,19.882,20.0179,18.7993,19.189,4134491.241373,0
+BYD.US,D,20181224,000000,18.8578,19.2187,18.498,18.7696,781039.1065408,0
+BYD.US,D,20181226,000000,18.9372,20.5234,18.5962,20.4759,1756220.4039921,0
+BYD.US,D,20181227,000000,19.8989,20.4947,18.9819,19.987,1613310.642426,0
+BYD.US,D,20181228,000000,20.0942,20.3589,19.5667,19.9286,1078988.6711216,0
+BYD.US,D,20181231,000000,20.104,20.3687,19.4398,20.3103,1300408.8298464,0
+BYD.US,D,20190102,000000,19.8404,21.1699,19.6639,20.7881,3098390.4267617,0
+BYD.US,D,20190103,000000,20.6712,21.1986,20.329,20.5829,1310808.0255337,0
+BYD.US,D,20190104,000000,21.0529,21.9421,20.9438,21.7568,2763366.8722023,0
+BYD.US,D,20190107,000000,21.7369,22.9584,21.497,22.8602,2482779.2237576,0
+BYD.US,D,20190108,000000,23.1734,24.0232,22.8314,23.9637,3277391.7518661,0
+BYD.US,D,20190109,000000,24.3255,25.1078,23.9735,25.0294,3890295.7345768,0
+BYD.US,D,20190110,000000,24.8937,25.6748,24.6774,25.4895,2019963.5744566,0
+BYD.US,D,20190111,000000,25.7432,25.8612,24.8837,25.6451,1951296.6060769,0
+BYD.US,D,20190114,000000,25.3715,25.4111,24.5725,24.8153,1550425.263734,0
+BYD.US,D,20190115,000000,24.8937,25.0205,24.3354,24.7072,1733320.9918014,0
+BYD.US,D,20190116,000000,24.7658,25.4994,24.7171,25.2059,1711370.7205554,0
+BYD.US,D,20190117,000000,25.0493,25.5192,24.9809,25.2257,1081469.9535068,0
+BYD.US,D,20190118,000000,25.3418,26.1636,25.1078,26.1042,1701969.0810792,0
+BYD.US,D,20190122,000000,26.0842,26.0842,25.2456,25.431,1951438.8259209,0
+BYD.US,D,20190123,000000,25.5589,25.5589,24.7658,25.0691,1524350.6170113,0
+BYD.US,D,20190124,000000,25.0294,25.5767,24.9957,25.3914,1355814.0499336,0
+BYD.US,D,20190125,000000,25.7135,26.1142,25.6451,26.1142,2378785.2495828,0
+BYD.US,D,20190128,000000,25.7036,26.3888,25.6064,25.9881,1024363.1385481,0
+BYD.US,D,20190129,000000,26.0555,26.2331,25.4895,25.5866,1202636.2173591,0
+BYD.US,D,20190130,000000,25.8901,26.2529,25.5589,26.0555,960070.69118652,0
+BYD.US,D,20190131,000000,26.2529,26.8765,26.0842,26.7019,1287943.9161409,0
+BYD.US,D,20190201,000000,26.6822,27.2096,26.6335,27.0529,1275065.4553714,0
+BYD.US,D,20190204,000000,27.2096,27.3949,26.936,27.2869,1620345.985774,0
+BYD.US,D,20190205,000000,27.3662,27.3762,26.6237,27.0826,991920.87568846,0
+BYD.US,D,20190206,000000,27.0826,27.2185,26.7595,26.936,894189.61790757,0
+BYD.US,D,20190207,000000,26.7318,26.8566,26.3391,26.5741,1047164.7115554,0
+BYD.US,D,20190208,000000,26.3391,26.594,25.4211,26.0169,1288691.3268107,0
+BYD.US,D,20190211,000000,26.1934,26.6188,25.7135,26.5641,955673.97983825,0
+BYD.US,D,20190212,000000,26.8566,27.0729,26.6633,26.818,1015476.919925,0
+BYD.US,D,20190213,000000,27.2185,27.6299,26.6732,26.936,1277900.7743895,0
+BYD.US,D,20190214,000000,26.6535,26.9658,26.1884,26.8279,571774.20554896,0
+BYD.US,D,20190215,000000,27.0529,27.5031,26.8815,27.2185,615975.3261508,0
+BYD.US,D,20190219,000000,27.1422,27.6498,26.9945,27.4634,837560.90370125,0
+BYD.US,D,20190220,000000,27.6786,27.8649,27.4149,27.7559,838189.29350854,0
+BYD.US,D,20190221,000000,27.7757,27.855,27.1124,27.6399,1503142.7131782,0
+BYD.US,D,20190222,000000,30.5616,31.0791,29.926,30.2969,4484149.3187478,0
+BYD.US,D,20190225,000000,30.5904,30.6003,30.1423,30.161,1445998.5781186,0
+BYD.US,D,20190226,000000,30.0154,30.5319,29.9163,30.4159,1059264.4934628,0
+BYD.US,D,20190227,000000,30.4159,30.5517,29.9657,30.1799,1051613.8727753,0
+BYD.US,D,20190228,000000,30.1036,30.161,29.0517,29.0864,1252773.2513091,0
+BYD.US,D,20190301,000000,29.4374,29.5653,28.9396,29.4274,733556.84301262,0
+BYD.US,D,20190304,000000,29.5653,29.7327,28.8177,29.0765,1180244.1568105,0
+BYD.US,D,20190305,000000,29.1439,29.1439,28.4073,28.5976,1506402.6744257,0
+BYD.US,D,20190306,000000,28.6373,28.9396,28.0017,28.0306,902717.76529219,0
+BYD.US,D,20190307,000000,27.9225,28.0701,27.2969,27.8451,1040220.1468313,0
+BYD.US,D,20190308,000000,27.5328,28.314,27.3712,28.2853,734942.73000332,0
+BYD.US,D,20190311,000000,28.5192,28.8999,28.3736,28.656,995192.9407524,0
+BYD.US,D,20190312,000000,28.7344,28.7344,28.1128,28.1475,707993.58253768,0
+BYD.US,D,20190313,000000,28.3339,28.8127,28.1762,28.4023,1101494.7092757,0
+BYD.US,D,20190314,000000,28.3536,28.3586,27.2949,27.7945,1099651.9032116,0
+BYD.US,D,20190315,000000,27.9036,28.4598,27.5595,27.6479,1451885.0675494,0
+BYD.US,D,20190318,000000,27.5595,27.7212,27.3098,27.4713,1310003.1217355,0
+BYD.US,D,20190319,000000,27.6082,27.745,27.1343,27.1868,1220086.8948163,0
+BYD.US,D,20190320,000000,27.1868,27.2652,26.4769,27.0402,1064063.65671,0
+BYD.US,D,20190321,000000,26.9815,27.5209,26.7466,27.3445,895763.11405423,0
+BYD.US,D,20190322,000000,27.2265,27.2265,26.5949,26.7862,1903958.5796955,0
+BYD.US,D,20190325,000000,26.7862,27.4911,26.6395,27.0699,1161473.1547019,0
+BYD.US,D,20190326,000000,27.2652,27.7945,27.0302,27.3543,919593.5114651,0
+BYD.US,D,20190327,000000,27.3642,27.4813,26.1785,26.3262,1247805.6432819,0
+BYD.US,D,20190328,000000,26.3649,27.0212,26.2281,26.7565,1755995.4747353,0
+BYD.US,D,20190329,000000,27.0212,27.0402,26.5106,26.7962,1101672.2319179,0
+BYD.US,D,20190401,000000,27.2462,28.0344,27.164,27.7549,1220423.7843759,0
+BYD.US,D,20190402,000000,27.6865,28.0979,27.6379,27.9909,751509.82885517,0
+BYD.US,D,20190403,000000,28.3923,28.6957,28.1565,28.5479,1204405.3918727,0
+BYD.US,D,20190404,000000,28.5579,28.774,28.3536,28.4221,820462.24557423,0
+BYD.US,D,20190405,000000,28.4697,28.9595,28.4023,28.5479,1153665.1843998,0
+BYD.US,D,20190408,000000,28.4796,28.6472,28.1565,28.2942,585479.7604469,0
+BYD.US,D,20190409,000000,28.088,28.1068,27.5645,27.7549,867299.9808731,0
+BYD.US,D,20190410,000000,27.7162,28.5876,27.6963,28.5876,1015492.0496956,0
+BYD.US,D,20190411,000000,28.7056,29.019,28.5976,28.7939,1058910.4568297,0
+BYD.US,D,20190412,000000,29.126,29.4779,28.9496,29.2549,701835.76588681,0
+BYD.US,D,20190415,000000,29.2946,29.4095,28.7156,28.9595,856202.79843365,0
+BYD.US,D,20190416,000000,28.9893,29.4779,28.891,29.2747,542548.53192753,0
+BYD.US,D,20190417,000000,29.3709,29.4145,28.8435,28.9893,1080001.3571032,0
+BYD.US,D,20190418,000000,29.0874,29.3223,28.657,29.1855,1166022.1724079,0
+BYD.US,D,20190422,000000,29.0576,29.2698,28.7652,29.2053,673697.41844877,0
+BYD.US,D,20190423,000000,29.3045,29.949,29.3045,29.8993,3046003.0915918,0
+BYD.US,D,20190424,000000,30.0183,30.4693,29.6961,30.291,909087.39873202,0
+BYD.US,D,20190425,000000,30.2523,30.6934,29.8963,29.939,1373846.7192348,0
+BYD.US,D,20190426,000000,30.851,30.851,28.9693,29.9093,1754967.6589831,0
+BYD.US,D,20190429,000000,29.8696,30.1839,29.3709,29.4492,1292752.1572507,0
+BYD.US,D,20190430,000000,29.2946,29.3133,28.0008,28.1862,1875220.0846886,0
+BYD.US,D,20190501,000000,28.4498,28.5372,27.2165,27.2265,1311368.8356987,0
+BYD.US,D,20190502,000000,27.2562,27.6963,26.815,27.3832,1188784.4080116,0
+BYD.US,D,20190503,000000,27.6082,27.7499,27.1491,27.4911,904735.06804432,0
+BYD.US,D,20190506,000000,26.8834,27.2652,26.6792,26.9528,957656.9884436,0
+BYD.US,D,20190507,000000,26.5304,26.5801,25.6303,25.9446,1196463.2709375,0
+BYD.US,D,20190508,000000,25.9049,26.3946,25.8851,26.1587,649303.18491868,0
+BYD.US,D,20190509,000000,25.7572,26.5998,25.2971,26.4235,1080008.4176629,0
+BYD.US,D,20190510,000000,26.0992,26.6931,25.7671,26.6098,1010504.2686411,0
+BYD.US,D,20190513,000000,25.8662,26.0892,25.1008,25.5034,1668623.0665866,0
+BYD.US,D,20190514,000000,25.5807,25.6689,25.1405,25.4448,1330810.5909723,0
+BYD.US,D,20190515,000000,25.1891,26.1289,24.9739,25.9743,653747.30288162,0
+BYD.US,D,20190516,000000,26.012,26.4235,25.9346,26.1785,506245.15160027,0
+BYD.US,D,20190517,000000,25.9049,26.2678,25.6104,25.6204,492109.91121611,0
+BYD.US,D,20190520,000000,25.3169,25.6591,24.8966,25.4251,1120680.2670998,0
+BYD.US,D,20190521,000000,25.5629,26.3074,25.5232,25.6104,985101.3837349,0
+BYD.US,D,20190522,000000,25.5132,25.5232,24.7578,25.1108,1676313.0246776,0
+BYD.US,D,20190523,000000,24.7975,25.0424,24.4951,24.9839,1797319.9216126,0
+BYD.US,D,20190524,000000,25.2684,25.5082,25.1545,25.3556,701116.59745568,0
+BYD.US,D,20190528,000000,25.4349,25.6391,24.9502,24.9739,720259.79192198,0
+BYD.US,D,20190529,000000,24.6994,25.1593,24.4356,24.5645,1391356.9071232,0
+BYD.US,D,20190530,000000,24.7191,24.9264,23.5731,23.7495,1730068.0911136,0
+BYD.US,D,20190531,000000,23.2111,23.8575,23.1627,23.4274,1959552.41759,0
+BYD.US,D,20190603,000000,23.348,23.4848,22.2802,22.4954,2662031.7030547,0
+BYD.US,D,20190604,000000,22.7997,23.6128,22.6898,23.5434,2056745.055536,0
+BYD.US,D,20190605,000000,23.701,23.8288,22.8583,23.3381,1473013.2879239,0
+BYD.US,D,20190606,000000,23.3183,23.7544,23.0446,23.6722,1212626.909239,0
+BYD.US,D,20190607,000000,23.7207,24.6111,23.6523,24.5545,1325425.4012755,0
+BYD.US,D,20190610,000000,24.7975,25.3904,24.6299,25.1405,1340795.230944,0
+BYD.US,D,20190611,000000,25.6204,26.2479,25.5529,26.1884,1988050.8535693,0
+BYD.US,D,20190612,000000,26.0021,26.2479,25.3854,25.4935,891513.66580687,0
+BYD.US,D,20190613,000000,25.7075,25.9644,25.5232,25.8851,712671.70761986,0
+BYD.US,D,20190614,000000,25.9247,26.3659,25.6194,25.8851,918472.89978629,0
+BYD.US,D,20190617,000000,26.0021,26.7982,25.7075,26.6217,1075417.036599,0
+BYD.US,D,20190618,000000,26.8468,27.3871,26.5721,27.0242,1006210.4397331,0
+BYD.US,D,20190619,000000,27.0332,27.5745,26.9062,27.3772,1465224.4819979,0
+BYD.US,D,20190620,000000,27.7301,27.9769,27.0826,27.4069,1281743.7361324,0
+BYD.US,D,20190621,000000,27.1808,27.3385,26.7386,26.7684,1258358.1539784,0
+BYD.US,D,20190624,000000,26.7684,27.4951,26.5622,26.9845,881115.47877103,0
+BYD.US,D,20190625,000000,26.8864,26.9945,25.9446,26.1102,1124511.1250261,0
+BYD.US,D,20190626,000000,26.3559,26.6712,25.9644,26.3559,809464.91962101,0
+BYD.US,D,20190627,000000,26.5324,26.9459,26.1993,26.9261,1314785.1379095,0
+BYD.US,D,20190628,000000,26.9161,26.9161,26.2885,26.4542,1336842.3262012,0
+BYD.US,D,20190701,000000,26.7585,27.1223,26.3559,26.5324,953439.81704027,0
+BYD.US,D,20190702,000000,26.4244,27.0926,26.1399,27.0629,1196863.7055338,0
+BYD.US,D,20190703,000000,27.2205,27.3871,26.8864,27.3871,775384.60692659,0
+BYD.US,D,20190705,000000,27.162,27.2305,26.7585,27.0729,422427.23090078,0
+BYD.US,D,20190708,000000,26.8566,27.0629,26.6168,26.8666,557567.3509171,0
+BYD.US,D,20190709,000000,26.7684,27.0332,26.5622,26.7486,691743.20021791,0
+BYD.US,D,20190710,000000,26.8081,26.8081,26.012,26.0408,1060739.1417746,0
+BYD.US,D,20190711,000000,26.1002,26.4542,25.315,25.5896,1188213.5113328,0
+BYD.US,D,20190712,000000,25.6481,26.0318,25.2852,25.9545,996797.70509173,0
+BYD.US,D,20190715,000000,26.0605,26.6901,26.0218,26.5721,683970.53271397,0
+BYD.US,D,20190716,000000,26.6018,26.9945,26.4442,26.7298,498372.62761008,0
+BYD.US,D,20190717,000000,26.4839,26.6168,25.7472,25.9743,702921.07476745,0
+BYD.US,D,20190718,000000,25.8851,26.1696,25.3894,25.4538,958980.33904899,0
+BYD.US,D,20190719,000000,25.6481,25.8662,24.9819,25.0215,814679.64723526,0
+BYD.US,D,20190722,000000,25.0215,25.4538,24.4415,24.5992,1315925.9226157,0
+BYD.US,D,20190723,000000,24.7845,25.5073,24.6964,25.4925,616659.19178376,0
+BYD.US,D,20190724,000000,25.3348,26.3659,25.1772,26.3173,1046561.5380325,0
+BYD.US,D,20190725,000000,26.0505,26.2885,25.5222,25.8851,1030888.1042999,0
+BYD.US,D,20190726,000000,26.1299,26.7882,26.12,26.5126,1018147.8287689,0
+BYD.US,D,20190729,000000,26.6118,26.6613,26.1299,26.3858,1034617.0884372,0
+BYD.US,D,20190730,000000,27.4366,27.515,25.9644,27.4366,2442882.0185774,0
+BYD.US,D,20190731,000000,28.0066,28.0066,25.2267,26.012,3122671.6913376,0
+BYD.US,D,20190801,000000,26.5226,26.7386,24.7351,25.3844,1945502.9125727,0
+BYD.US,D,20190802,000000,24.8342,25.6978,24.5605,25.6293,1859758.4677451,0
+BYD.US,D,20190805,000000,24.6369,25.3249,24.2353,24.9135,1003636.3614214,0
+BYD.US,D,20190806,000000,25.0899,25.3844,24.039,24.3524,2131953.1280894,0
+BYD.US,D,20190807,000000,23.8328,24.1184,23.2825,23.686,1957298.0817644,0
+BYD.US,D,20190808,000000,23.7436,24.2006,23.6365,24.1668,1248418.9033186,0
+BYD.US,D,20190809,000000,24.0787,24.2641,23.6266,23.9697,804373.24747464,0
+BYD.US,D,20190812,000000,23.7534,23.9002,23.4154,23.4788,673125.51311855,0
+BYD.US,D,20190813,000000,23.587,24.0687,23.1557,23.2331,884532.78963313,0
+BYD.US,D,20190814,000000,22.7522,22.762,21.8093,22.075,1147226.9626665,0
+BYD.US,D,20190815,000000,22.1633,22.4141,21.3671,21.387,1262836.5660881,0
+BYD.US,D,20190816,000000,21.6041,22.6738,21.4068,22.5955,1356696.6198876,0
+BYD.US,D,20190819,000000,23.1557,23.3123,22.8504,22.8801,709670.96977607,0
+BYD.US,D,20190820,000000,22.7333,23.3411,22.6441,23.0278,829389.81890377,0
+BYD.US,D,20190821,000000,23.3212,23.3212,22.9138,22.9782,663102.5443946,0
+BYD.US,D,20190822,000000,23.0665,23.4204,22.889,23.116,543004.44234951,0
+BYD.US,D,20190823,000000,22.8414,23.126,22.2217,22.2901,733992.58040707,0
+BYD.US,D,20190826,000000,22.5558,22.6639,22.192,22.6054,591806.02187758,0
+BYD.US,D,20190827,000000,22.8504,22.8631,22.0453,22.0948,619508.63192116,0
+BYD.US,D,20190828,000000,21.957,23.2825,21.858,22.9981,1237387.2832186,0
+BYD.US,D,20190829,000000,23.2331,23.8527,23.2331,23.6762,743651.42598426,0
+BYD.US,D,20190830,000000,23.8814,23.9398,23.3807,23.6068,569627.7954207,0
+BYD.US,D,20190903,000000,23.3609,23.3609,22.4091,23.0178,1000837.3538529,0
+BYD.US,D,20190904,000000,23.4303,23.7436,22.889,23.0278,890544.35183447,0
+BYD.US,D,20190905,000000,23.2727,23.7931,23.1754,23.5771,1341643.5067512,0
+BYD.US,D,20190906,000000,23.695,23.8031,23.3411,23.4788,773217.01511942,0
+BYD.US,D,20190909,000000,23.5671,24.5605,23.4987,24.5109,1668512.1149352,0
+BYD.US,D,20190910,000000,24.392,25.2951,24.2155,25.1088,1114734.2672379,0
+BYD.US,D,20190911,000000,25.2367,26.3084,25.0988,26.0218,1976193.1479923,0
+BYD.US,D,20190912,000000,26.0605,26.5226,25.6481,26.2291,1862004.7343595,0
+BYD.US,D,20190913,000000,26.4055,27.0242,26.3372,26.6415,1393169.4536461,0
+BYD.US,D,20190916,000000,26.3559,27.0729,26.2688,26.6802,1145194.5301436,0
+BYD.US,D,20190917,000000,26.4739,26.6018,26.0805,26.4542,921898.27985939,0
+BYD.US,D,20190918,000000,26.3559,26.5226,25.9832,26.2885,906053.37539282,0
+BYD.US,D,20190919,000000,26.3858,26.6613,25.6381,25.9049,1358006.8580251,0
+BYD.US,D,20190920,000000,25.9148,26.1002,24.9135,25.3943,1445615.2905958,0
+BYD.US,D,20190923,000000,25.2169,25.7671,25.1573,25.1871,915980.52223604,0
+BYD.US,D,20190924,000000,25.3844,25.4438,24.4168,24.6269,938286.84741767,0
+BYD.US,D,20190925,000000,24.5109,24.7351,24.2255,24.4118,1035794.184593,0
+BYD.US,D,20190926,000000,24.2145,24.3622,23.6246,23.9587,1578817.7913187,0
+BYD.US,D,20190927,000000,24.1471,24.2592,22.895,23.3183,1269600.582216,0
+BYD.US,D,20190930,000000,23.3678,23.7714,23.2796,23.585,956935.80270971,0
+BYD.US,D,20191001,000000,23.7812,24.4514,23.3777,23.5552,1041316.550877,0
+BYD.US,D,20191002,000000,23.3381,23.7426,23.2111,23.4957,1680345.6128791,0
+BYD.US,D,20191003,000000,23.4174,23.7564,22.9247,23.6543,547312.39237668,0
+BYD.US,D,20191004,000000,23.585,24.2343,23.585,24.2045,692816.40528205,0
+BYD.US,D,20191007,000000,24.2045,24.8351,23.9984,24.5505,1126815.8934204,0
+BYD.US,D,20191008,000000,24.2938,24.5803,24.0083,24.3127,998350.01955949,0
+BYD.US,D,20191009,000000,24.5407,24.7458,24.0777,24.7171,1124586.7738793,0
+BYD.US,D,20191010,000000,24.7458,25.2981,24.5992,24.7261,797160.38148442,0
+BYD.US,D,20191011,000000,25.1792,25.9336,25.1108,25.6224,915775.7660067,0
+BYD.US,D,20191014,000000,25.3874,25.6521,25.1792,25.6224,535425.43590977,0
+BYD.US,D,20191015,000000,25.6025,26.1746,25.5152,25.8891,618600.8456827,0
+BYD.US,D,20191016,000000,25.7412,25.9584,25.5926,25.8305,666577.34838514,0
+BYD.US,D,20191017,000000,25.9089,26.0457,25.7412,25.8405,796090.20237441,0
+BYD.US,D,20191018,000000,25.8504,25.8891,25.4955,25.6224,1191817.4226994,0
+BYD.US,D,20191021,000000,25.8504,26.2241,25.3775,25.4955,1207813.6248724,0
+BYD.US,D,20191022,000000,25.4955,25.8305,25.1891,25.7612,1511060.6264804,0
+BYD.US,D,20191023,000000,26.0169,26.8735,24.9105,26.3916,2061027.7892788,0
+BYD.US,D,20191024,000000,26.4899,26.7169,25.8305,25.8405,1025834.7609059,0
+BYD.US,D,20191025,000000,25.7512,26.6575,25.7215,26.5681,732463.46492097,0
+BYD.US,D,20191028,000000,26.7268,27.0411,26.7268,26.8339,533804.53314843,0
+BYD.US,D,20191029,000000,26.815,26.9717,26.588,26.933,613186.40509599,0
+BYD.US,D,20191030,000000,26.9915,27.2185,26.6178,27.1987,728922.08993961,0
+BYD.US,D,20191031,000000,27.0509,27.169,26.5631,26.8339,851480.29269092,0
+BYD.US,D,20191101,000000,27.0509,27.3662,26.8834,26.9717,1278104.5219676,0
+BYD.US,D,20191104,000000,27.2285,27.7103,27.0112,27.6806,874415.00767986,0
+BYD.US,D,20191105,000000,27.7995,28.5084,27.2869,27.4258,1391793.6531691,0
+BYD.US,D,20191106,000000,27.4258,27.4258,26.815,26.8834,978825.55487303,0
+BYD.US,D,20191107,000000,27.2572,27.967,27.0212,27.6716,1140073.6071074,0
+BYD.US,D,20191108,000000,27.7202,28.5182,27.4208,28.1832,820896.97431732,0
+BYD.US,D,20191111,000000,27.9769,28.5966,27.7896,28.43,748907.50830492,0
+BYD.US,D,20191112,000000,28.4985,28.656,28.1732,28.4588,1201148.4565794,0
+BYD.US,D,20191113,000000,28.2526,28.7156,27.967,28.6164,1043177.5126659,0
+BYD.US,D,20191114,000000,28.5669,29.1389,28.4687,28.6263,985548.2162945,0
+BYD.US,D,20191115,000000,28.7056,29.0893,28.44,28.8345,538199.22719395,0
+BYD.US,D,20191118,000000,28.7652,29.711,28.7453,29.6515,1040955.4536844,0
+BYD.US,D,20191119,000000,29.8468,29.9856,29.4135,29.946,803661.13960315,0
+BYD.US,D,20191120,000000,29.6416,30.4783,29.6416,29.8864,1678789.2638058,0
+BYD.US,D,20191121,000000,29.936,30.1144,29.4631,29.5623,1230455.8309623,0
+BYD.US,D,20191122,000000,29.7972,29.9657,29.3937,29.4432,745332.84782816,0
+BYD.US,D,20191125,000000,29.5423,29.8666,29.3838,29.4037,1160838.7129864,0
+BYD.US,D,20191126,000000,29.4631,29.6366,28.9903,29.0397,1067848.116673,0
+BYD.US,D,20191127,000000,29.238,29.6812,28.9903,29.3451,968853.0187179,0
+BYD.US,D,20191129,000000,29.248,29.5028,28.9506,28.9605,281660.85350877,0
+BYD.US,D,20191202,000000,29.1389,29.3065,28.6551,28.8048,801392.68265838,0
+BYD.US,D,20191203,000000,28.4787,28.7354,27.9769,28.656,704314.0223178,0
+BYD.US,D,20191204,000000,28.8445,28.8445,28.4103,28.5182,886849.66184396,0
+BYD.US,D,20191205,000000,28.6263,28.785,27.9175,28.2328,984269.24634964,0
+BYD.US,D,20191206,000000,28.656,29.0397,28.5182,28.9316,928642.12295976,0
+BYD.US,D,20191209,000000,28.8534,29.1389,28.5372,28.5569,615850.25338017,0
+BYD.US,D,20191210,000000,28.44,28.785,28.3527,28.7056,1000067.7528529,0
+BYD.US,D,20191211,000000,28.9119,29.1637,28.7453,28.9316,710271.11734483,0
+BYD.US,D,20191212,000000,28.9605,29.6812,28.8633,29.4432,852978.13998438,0
+BYD.US,D,20191213,000000,29.2876,29.592,28.9069,29.248,1073546.9969478,0
+BYD.US,D,20191216,000000,29.4929,29.7209,29.1786,29.2083,753689.52447884,0
+BYD.US,D,20191217,000000,29.3025,29.4729,29.1389,29.248,527554.92922234,0
+BYD.US,D,20191218,000000,29.3451,30.1144,29.3451,29.946,792245.22332886,0
+BYD.US,D,20191219,000000,29.936,30.3296,29.8042,30.3097,773299.72453226,0
+BYD.US,D,20191220,000000,30.2126,30.4486,29.6912,29.8766,2358111.9309789,0
+BYD.US,D,20191223,000000,29.946,30.0342,29.7209,29.8864,949119.76319659,0
+BYD.US,D,20191224,000000,29.9856,30.173,29.936,29.946,349728.68297103,0
+BYD.US,D,20191226,000000,30.0352,30.3306,30.0124,30.2324,468224.03797956,0
+BYD.US,D,20191227,000000,30.3405,30.4496,29.8766,29.9757,536692.30203811,0
+BYD.US,D,20191230,000000,29.9657,30.0154,29.1666,29.581,1016574.3326222,0
+BYD.US,D,20191231,000000,29.5116,29.8369,29.4819,29.5513,857689.55056197,0
+BYD.US,D,20200102,000000,29.8269,29.9163,29.2262,29.6604,938760.91356443,0
+BYD.US,D,20200103,000000,29.246,29.3927,28.9883,29.2956,564679.35176973,0
+BYD.US,D,20200106,000000,28.7027,29.5266,28.5936,29.3442,782063.89633888,0
+BYD.US,D,20200107,000000,29.236,29.3343,29.0576,29.1469,561462.76253147,0
+BYD.US,D,20200108,000000,29.1666,29.6207,29.1666,29.4027,485468.95055611,0
+BYD.US,D,20200109,000000,29.5413,29.5712,29.1666,29.2262,354398.7388422,0
+BYD.US,D,20200110,000000,29.0675,29.0972,28.0316,28.2685,1454311.8827603,0
+BYD.US,D,20200113,000000,28.2685,28.436,27.854,28.3081,714662.7854362,0
+BYD.US,D,20200114,000000,28.3576,28.6928,28.1594,28.4459,623627.96414099,0
+BYD.US,D,20200115,000000,28.2982,29.0278,28.2982,28.9396,996322.6302936,0
+BYD.US,D,20200116,000000,29.1567,29.6009,29.1171,29.4422,653592.97922108,0
+BYD.US,D,20200117,000000,29.5413,29.591,28.663,28.8802,643005.16572654,0
+BYD.US,D,20200121,000000,28.6233,28.772,28.1098,28.1792,681398.47170501,0
+BYD.US,D,20200122,000000,28.4162,28.5152,28.0513,28.0513,788170.27176956,0
+BYD.US,D,20200123,000000,27.7053,28.8603,27.3206,28.8217,875927.98474395,0
+BYD.US,D,20200124,000000,28.9683,29.2509,28.5836,29.127,1464894.6529979,0
+BYD.US,D,20200127,000000,28.2189,28.8316,28.0316,28.4063,1299994.2741309,0
+BYD.US,D,20200128,000000,28.6233,29.5413,28.4657,29.2856,1069787.7532693,0
+BYD.US,D,20200129,000000,29.3729,29.9063,28.9099,29.4422,850686.48405796,0
+BYD.US,D,20200130,000000,29.0874,30.5289,28.9981,30.4793,1433385.392661,0
+BYD.US,D,20200131,000000,30.4199,30.7252,29.3828,29.4621,1081136.0899012,0
+BYD.US,D,20200203,000000,29.4819,30.2711,29.4522,30.0252,704116.32664808,0
+BYD.US,D,20200204,000000,30.4693,31.0613,30.2711,30.9037,785523.57055877,0
+BYD.US,D,20200205,000000,31.2784,31.6541,30.8144,31.6443,864456.59264398,0
+BYD.US,D,20200206,000000,31.8614,32.5127,31.7325,32.364,1103309.2731013,0
+BYD.US,D,20200207,000000,32.0388,32.0388,31.1307,31.2982,750462.84872682,0
+BYD.US,D,20200210,000000,31.1406,32.2658,30.9731,32.2163,1042876.9345558,0
+BYD.US,D,20200211,000000,32.483,32.9667,32.2014,32.6307,1104880.7519452,0
+BYD.US,D,20200212,000000,32.9767,33.4903,32.7884,33.066,860690.28840576,0
+BYD.US,D,20200213,000000,32.6704,33.3714,32.3253,33.0064,1345268.5997968,0
+BYD.US,D,20200214,000000,33.066,33.1393,32.4631,32.8478,839700.25326988,0
+BYD.US,D,20200218,000000,32.7397,33.3317,32.6307,33.2622,680375.69920969,0
+BYD.US,D,20200219,000000,33.1244,34.0514,33.1244,33.6469,1095562.8305331,0
+BYD.US,D,20200220,000000,33.6469,34.4807,33.1383,34.2894,1844124.371416,0
+BYD.US,D,20200221,000000,34.4282,35.7497,32.8478,33.4705,1950771.0987099,0
+BYD.US,D,20200224,000000,31.2387,32.1964,30.4893,31.0523,1458744.9055581,0
+BYD.US,D,20200225,000000,31.2784,31.3379,28.5639,29.1171,2748094.8817173,0
+BYD.US,D,20200226,000000,29.4422,29.5018,26.7386,27.1928,3152022.4377297,0
+BYD.US,D,20200227,000000,26.4125,28.2982,26.0179,26.2846,2478036.5449874,0
+BYD.US,D,20200228,000000,26.0665,26.8279,25.6273,26.3639,2193669.4798367,0
+BYD.US,D,20200302,000000,26.5603,26.5603,24.8927,25.8702,1825785.0720964,0
+BYD.US,D,20200303,000000,25.9693,26.5285,24.2016,24.4088,1999242.849238,0
+BYD.US,D,20200304,000000,25.1485,25.1485,23.6543,24.4088,1898223.3879712,0
+BYD.US,D,20200305,000000,23.5998,23.5998,21.965,22.1593,2407156.5954886,0
+BYD.US,D,20200306,000000,21.0926,23.2935,20.7277,22.0403,3534193.3835605,0
+BYD.US,D,20200309,000000,19.9772,20.7079,19.6807,19.9088,2274042.8560869,0
+BYD.US,D,20200310,000000,20.8466,21.7449,19.1583,21.6656,2373121.6721061,0
+BYD.US,D,20200311,000000,20.7377,20.9736,18.27,18.3195,2711921.6174175,0
+BYD.US,D,20200312,000000,16.1384,16.1869,13.8373,14.3508,3660667.1709537,0
+BYD.US,D,20200313,000000,15.6446,15.7924,13.7491,15.1411,3213073.0795687,0
+BYD.US,D,20200316,000000,10.2751,13.5814,10.2751,10.6994,3229349.6868242,0
+BYD.US,D,20200317,000000,10.9264,11.45,9.2475,10.986,4003958.6408426,0
+BYD.US,D,20200318,000000,9.58408,9.90035,6.35641,7.73826,5339151.8220438,0
+BYD.US,D,20200319,000000,7.40266,11.3409,6.96831,11.0643,6121897.566713,0
+BYD.US,D,20200320,000000,11.795,15.1212,10.6102,11.45,7379740.2998382,0
+BYD.US,D,20200323,000000,12.1102,12.5842,11.089,12.012,4001991.7706593,0
+BYD.US,D,20200324,000000,13.2167,15.4077,13.2167,14.8148,3487240.6620046,0
+BYD.US,D,20200325,000000,16.1384,17.3915,14.0752,15.1807,4912482.2034554,0
+BYD.US,D,20200326,000000,15.5555,17.8029,15.1807,16.6995,3330031.2498802,0
+BYD.US,D,20200327,000000,15.7329,16.7193,14.8247,15.1014,1736528.5031772,0
+BYD.US,D,20200330,000000,14.8049,15.4959,13.8284,14.914,1929220.2534089,0
+BYD.US,D,20200331,000000,14.7564,15.9104,13.9265,14.2328,2146557.3913635,0
+BYD.US,D,20200401,000000,13.4725,13.522,12.012,12.8518,2433513.6645966,0
+BYD.US,D,20200402,000000,12.5842,13.3148,11.5481,11.9437,1888403.1581738,0
+BYD.US,D,20200403,000000,12.14,12.2787,10.751,11.0743,2191829.6997267,0
+BYD.US,D,20200406,000000,11.8445,12.3581,11.3111,12.2391,2834952.8776641,0
+BYD.US,D,20200407,000000,13.7688,14.2031,12.5048,12.5148,2863730.7100747,0
+BYD.US,D,20200408,000000,13.2761,15.4959,12.7924,15.3779,3443052.6538708,0
+BYD.US,D,20200409,000000,16.4735,17.1635,14.3508,15.0815,3996948.5137789,0
+BYD.US,D,20200413,000000,15.1311,15.2838,13.7302,14.677,2188671.6122682,0
+BYD.US,D,20200414,000000,15.1212,15.6348,14.3805,14.7851,2834394.0848019,0
+BYD.US,D,20200415,000000,13.8869,14.7662,13.413,14.4202,2154277.6089959,0
+BYD.US,D,20200416,000000,14.3112,14.5591,13.6807,14.3112,2275179.6061876,0
+BYD.US,D,20200417,000000,15.3185,16.0491,14.7266,14.8842,3050956.5784995,0
+BYD.US,D,20200420,000000,14.3112,15.1905,13.8472,14.2131,3024457.2895476,0
+BYD.US,D,20200421,000000,13.7203,14.3707,13.5419,13.9661,1650778.0064412,0
+BYD.US,D,20200422,000000,14.3707,14.6076,13.9166,13.9364,1451850.7734026,0
+BYD.US,D,20200423,000000,14.095,14.8744,14.0455,14.3805,1556044.46055,0
+BYD.US,D,20200424,000000,14.795,15.3978,14.2131,15.2589,1500368.921894,0
+BYD.US,D,20200427,000000,15.5058,17.0762,15.4959,16.2266,2845398.4713147,0
+BYD.US,D,20200428,000000,17.569,17.7167,16.069,16.6509,2247336.7936027,0
+BYD.US,D,20200429,000000,16.7788,17.7862,16.2951,17.342,3222773.2798522,0
+BYD.US,D,20200430,000000,16.6906,17.5204,16.1384,16.4735,2638227.5305797,0
+BYD.US,D,20200501,000000,15.7924,16.1384,15.372,16.0194,2235872.4620625,0
+BYD.US,D,20200504,000000,15.2888,15.7924,14.7167,15.5555,2302965.9342955,0
+BYD.US,D,20200505,000000,16.0491,16.2266,15.1311,15.2589,1360253.1246396,0
+BYD.US,D,20200506,000000,15.6744,15.8508,14.9952,15.0518,1337288.1501094,0
+BYD.US,D,20200507,000000,15.3482,17.0565,15.3482,16.9672,3100629.6328165,0
+BYD.US,D,20200508,000000,17.6375,17.9547,16.7788,17.7465,3458344.8173832,0
+BYD.US,D,20200511,000000,17.3717,17.9685,17.106,17.4609,3566476.2795027,0
+BYD.US,D,20200512,000000,17.687,17.8059,16.3396,16.4835,2650560.3109547,0
+BYD.US,D,20200513,000000,16.4932,16.4932,14.8347,15.1807,2998604.5461278,0
+BYD.US,D,20200514,000000,14.8049,15.9202,14.2626,15.2491,2924514.0592991,0
+BYD.US,D,20200515,000000,15.022,16.2465,14.9041,15.8122,2958244.3699659,0
+BYD.US,D,20200518,000000,17.106,17.7663,16.6609,17.5789,3442931.6157055,0
+BYD.US,D,20200519,000000,17.7762,19.3853,17.6771,18.4077,5383232.9131319,0
+BYD.US,D,20200520,000000,18.9213,19.8294,18.9213,19.5826,4131585.3167586,0
+BYD.US,D,20200521,000000,19.5727,19.7897,18.6645,19.5132,2543391.102248,0
+BYD.US,D,20200522,000000,19.5925,19.6322,18.5654,19.4349,1838622.1781596,0
+BYD.US,D,20200526,000000,21.3304,21.4673,19.9286,20.115,3435940.653018,0
+BYD.US,D,20200527,000000,20.7674,21.6954,19.6322,21.6754,3980080.8368171,0
+BYD.US,D,20200528,000000,22.1196,22.6521,21.152,21.5168,4025446.9497582,0
+BYD.US,D,20200529,000000,21.0231,21.4376,20.4263,21.1024,2921178.4491983,0
+BYD.US,D,20200601,000000,21.3206,21.9411,20.8566,21.7935,2611177.5179764,0
+BYD.US,D,20200602,000000,22.2961,22.5043,21.3107,21.4871,3124616.3711906,0
+BYD.US,D,20200603,000000,22.0998,22.77,21.4772,22.6034,3250173.294483,0
+BYD.US,D,20200604,000000,23.1954,23.8537,22.2773,23.126,3807552.0275928,0
+BYD.US,D,20200605,000000,25.1485,25.3864,23.9845,24.2909,3883492.3810452,0
+BYD.US,D,20200608,000000,25.1881,25.2971,23.8665,24.4782,2872090.4126795,0
+BYD.US,D,20200609,000000,23.6692,23.9349,22.8494,23.3827,2062533.7057833,0
+BYD.US,D,20200610,000000,23.0367,23.1061,21.5277,22.2474,2767515.4553121,0
+BYD.US,D,20200611,000000,20.115,21.261,18.4176,20.1347,3154860.7827019,0
+BYD.US,D,20200612,000000,21.4673,21.7151,19.9573,20.8466,2123291.8387232,0
+BYD.US,D,20200615,000000,19.5429,21.3681,19.2663,21.0727,1625162.2960947,0
+BYD.US,D,20200616,000000,22.6718,23.1754,21.2512,21.7836,3446934.9530171,0
+BYD.US,D,20200617,000000,21.7052,22.4647,21.4574,21.8717,2595107.6842529,0
+BYD.US,D,20200618,000000,21.7052,22.2574,21.2263,21.4078,1747804.2169103,0
+BYD.US,D,20200619,000000,21.842,22.0106,20.688,20.8665,3343972.8292,0
+BYD.US,D,20200622,000000,20.688,21.0231,20.0267,21.0231,1865091.2075702,0
+BYD.US,D,20200623,000000,21.4772,22.6917,21.033,22.1395,3068325.5551953,0
+BYD.US,D,20200624,000000,21.5367,21.9511,20.569,20.9339,2659772.3239722,0
+BYD.US,D,20200625,000000,20.3233,20.6186,19.3259,20.0267,3528509.6330563,0
+BYD.US,D,20200626,000000,19.8492,19.993,19.1483,19.3753,4166962.7551227,0
+BYD.US,D,20200629,000000,19.5132,20.456,19.0789,20.2836,2692107.6697862,0
+BYD.US,D,20200630,000000,20.0069,20.7871,20.0069,20.6286,4013440.972429,0
+BYD.US,D,20200701,000000,20.9438,21.4474,19.7799,19.987,2471649.7644741,0
+BYD.US,D,20200702,000000,20.8169,20.8754,19.6123,19.6807,1697804.3595474,0
+BYD.US,D,20200706,000000,20.0466,20.2836,18.6745,19.0789,2698244.3047581,0
+BYD.US,D,20200707,000000,18.6943,18.8123,17.9735,18.1212,2450920.9700446,0
+BYD.US,D,20200708,000000,17.9547,18.3979,17.2032,18.27,2757351.2753954,0
+BYD.US,D,20200709,000000,18.3691,18.3879,17.3875,18.1509,1715299.4176653,0
+BYD.US,D,20200710,000000,18.0617,18.4473,17.8259,18.1509,1555912.3272197,0
+BYD.US,D,20200713,000000,18.497,18.9809,17.8654,17.9547,3269552.5133713,0
+BYD.US,D,20200714,000000,18.2203,18.6695,17.8753,18.1906,1805229.7657036,0
+BYD.US,D,20200715,000000,19.4547,21.6854,19.405,21.5565,4509563.298819,0
+BYD.US,D,20200716,000000,20.807,21.3404,20.4114,20.9834,1586059.9081989,0
+BYD.US,D,20200717,000000,21.1124,21.4673,20.5294,20.7574,2123407.8336314,0
+BYD.US,D,20200720,000000,20.8665,21.2413,20.2439,20.4709,1472324.379034,0
+BYD.US,D,20200721,000000,21.033,21.9313,20.8953,21.7052,1915193.9473734,0
+BYD.US,D,20200722,000000,21.4574,22.3258,21.3404,22.1097,2313353.0261662,0
+BYD.US,D,20200723,000000,21.5466,21.7449,21.1421,21.5961,2300430.184736,0
+BYD.US,D,20200724,000000,21.4376,21.9907,20.9587,21.9114,3004990.3179896,0
+BYD.US,D,20200727,000000,21.6656,21.7736,20.6087,21.3484,2376879.9071334,0
+BYD.US,D,20200728,000000,21.043,22.2674,21.043,21.8223,2422572.8231204,0
+BYD.US,D,20200729,000000,23.3827,24.6457,23.0665,24.2215,5500905.2086176,0
+BYD.US,D,20200730,000000,24.0341,24.4188,23.461,24.0638,1883181.37,0
+BYD.US,D,20200731,000000,23.8268,23.8665,22.889,23.3629,1793782.5812367,0
+BYD.US,D,20200803,000000,23.3034,24.7538,23.008,24.5972,1789036.8765123,0
+BYD.US,D,20200804,000000,24.4881,25.1583,24.3196,24.5476,1597585.7674732,0
+BYD.US,D,20200805,000000,24.9719,25.1295,23.461,24.4881,2304783.5240751,0
+BYD.US,D,20200806,000000,24.4287,25.6521,24.3295,25.4261,2555697.6576873,0
+BYD.US,D,20200807,000000,25.2575,26.2747,24.9224,25.3169,3069491.5561861,0
+BYD.US,D,20200810,000000,26.0565,26.3936,25.2179,25.8107,2524289.2624882,0
+BYD.US,D,20200811,000000,26.5404,27.163,25.6918,26.1756,2024468.211502,0
+BYD.US,D,20200812,000000,26.4819,27.0639,26.3342,26.5603,1267037.5990693,0
+BYD.US,D,20200813,000000,26.4719,27.2026,26.4522,26.5007,1307308.0052587,0
+BYD.US,D,20200814,000000,26.1557,26.8566,25.7909,26.6692,831244.72878435,0
+BYD.US,D,20200817,000000,26.7882,26.9161,26.0368,26.6594,985393.89263397,0
+BYD.US,D,20200818,000000,26.4323,26.8081,26.008,26.4819,732407.98909529,0
+BYD.US,D,20200819,000000,26.5701,26.9915,26.2449,26.3342,963203.56236057,0
+BYD.US,D,20200820,000000,25.9891,26.7783,25.8206,26.4819,1093092.6433132,0
+BYD.US,D,20200821,000000,26.4621,26.8368,25.662,25.7016,962428.91810375,0
+BYD.US,D,20200824,000000,25.9693,26.1557,25.198,25.9792,918666.5608505,0
+BYD.US,D,20200825,000000,26.2548,26.5701,25.6323,25.7314,672190.49329293,0
+BYD.US,D,20200826,000000,25.662,25.9981,25.4191,25.9297,866673.60836856,0
+BYD.US,D,20200827,000000,26.1557,26.8279,26.008,26.5304,875956.22698248,0
+BYD.US,D,20200828,000000,27.1729,28.2089,27.0142,27.4099,1501309.993628,0
+BYD.US,D,20200831,000000,27.6469,27.6469,26.4323,26.4323,1080391.7051857,0
+BYD.US,D,20200901,000000,26.3639,27.3999,26.1656,27.2909,1108547.1996972,0
+BYD.US,D,20200902,000000,27.4486,27.7945,26.9508,27.2909,836143.74851788,0
+BYD.US,D,20200903,000000,27.2909,27.4882,25.8206,26.4323,1186671.2833788,0
+BYD.US,D,20200904,000000,27.1432,27.7747,26.354,27.0539,1250838.6579697,0
+BYD.US,D,20200908,000000,26.5106,27.0342,26.2152,26.3045,870821.18282693,0
+BYD.US,D,20200909,000000,27.1531,27.4248,26.4522,27.2325,1157292.2947481,0
+BYD.US,D,20200910,000000,27.6855,28.8316,27.4198,27.8143,1865721.6146803,0
+BYD.US,D,20200911,000000,28.081,28.199,26.7089,27.518,1397874.8123154,0
+BYD.US,D,20200914,000000,27.8441,28.772,27.6666,28.7225,2084613.0844052,0
+BYD.US,D,20200915,000000,29.1469,30.0649,28.6531,28.7919,1310529.6377537,0
+BYD.US,D,20200916,000000,28.9396,29.246,27.9036,28.0414,1443987.3272749,0
+BYD.US,D,20200917,000000,27.3603,28.199,27.1432,27.4386,1055127.0055181,0
+BYD.US,D,20200918,000000,27.8838,28.1197,26.8368,26.9558,2031551.9701161,0
+BYD.US,D,20200921,000000,25.8901,27.3305,25.662,26.9161,1940284.150353,0
+BYD.US,D,20200922,000000,27.0739,28.436,26.6395,28.3478,1865455.330717,0
+BYD.US,D,20200923,000000,28.3081,29.5513,27.2909,27.3206,2702654.1285743,0
+BYD.US,D,20200924,000000,27.3802,28.5152,26.8468,27.8045,1604510.1591698,0
+BYD.US,D,20200925,000000,27.6766,29.591,27.6419,29.4027,2340089.3481915,0
+BYD.US,D,20200928,000000,29.8566,30.9037,29.0675,30.519,2531910.6322857,0
+BYD.US,D,20200929,000000,30.4298,30.4298,29.2559,29.6802,1415121.7421947,0
+BYD.US,D,20200930,000000,29.9063,31.1109,29.8072,30.291,1645109.3857078,0
+BYD.US,D,20201001,000000,30.6567,31.1991,30.0649,31.0326,1695457.2277953,0
+BYD.US,D,20201002,000000,29.7794,31.8713,29.6207,31.555,1694448.5764192,0
+BYD.US,D,20201005,000000,31.8217,32.137,30.8837,31.8117,1865022.6192767,0
+BYD.US,D,20201006,000000,32.0784,32.4929,30.4596,30.509,1674477.2791731,0
+BYD.US,D,20201007,000000,31.0424,31.3776,30.4496,30.8837,1921702.7747032,0
+BYD.US,D,20201008,000000,31.2487,32.0487,31.2487,31.9793,1378055.8214271,0
+BYD.US,D,20201009,000000,32.1568,32.3253,31.4955,31.8614,1169054.1784444,0
+BYD.US,D,20201012,000000,32.3253,32.6307,31.7473,32.0884,1371806.217501,0
+BYD.US,D,20201013,000000,31.7623,32.8281,31.442,32.5524,923720.91289595,0
+BYD.US,D,20201014,000000,32.7298,32.9965,32.132,32.2064,762059.31359741,0
+BYD.US,D,20201015,000000,32.2261,33.86,31.8217,33.6469,1241622.6103467,0
+BYD.US,D,20201016,000000,34.1307,35.3155,33.7658,34.5749,1655407.7162573,0
+BYD.US,D,20201019,000000,34.5947,35.0885,33.6865,33.865,1160494.7628672,0
+BYD.US,D,20201020,000000,33.9542,34.2993,33.1046,33.3217,1251604.2243642,0
+BYD.US,D,20201021,000000,33.5884,34.21,33.1145,33.2325,866454.73101996,0
+BYD.US,D,20201022,000000,33.4308,34.22,33.4308,34.0415,888566.38648602,0
+BYD.US,D,20201023,000000,34.2695,34.5352,33.1145,34.2497,1524990.1019837,0
+BYD.US,D,20201026,000000,33.5587,34.7732,32.71,33.6171,1931538.1342712,0
+BYD.US,D,20201027,000000,34.7235,34.7235,31.219,31.9198,4066783.500452,0
+BYD.US,D,20201028,000000,31.3279,32.8181,30.5487,30.8343,2383086.1390503,0
+BYD.US,D,20201029,000000,30.9631,32.019,30.3702,30.9532,3139325.5342078,0
+BYD.US,D,20201030,000000,31.091,31.6145,29.9063,31.3081,1697558.2486117,0
+BYD.US,D,20201102,000000,31.437,31.6829,30.5884,31.091,1590218.5778224,0
+BYD.US,D,20201103,000000,31.5847,32.5028,31.3963,32.1767,1085659.8913229,0
+BYD.US,D,20201104,000000,32.1866,33.0461,31.5351,32.1469,1241461.2261265,0
+BYD.US,D,20201105,000000,32.5623,33.7461,32.5623,33.2028,1347704.49287,0
+BYD.US,D,20201106,000000,33.2722,33.6667,32.4929,32.7983,806940.26522672,0
+BYD.US,D,20201109,000000,36.0263,37.8813,33.5974,33.6469,2346033.3307506,0
+BYD.US,D,20201110,000000,33.7658,34.4381,32.72,33.8353,1492732.4223259,0
+BYD.US,D,20201111,000000,33.9444,34.3291,32.6604,33.3019,1221890.3634768,0
+BYD.US,D,20201112,000000,32.8329,33.5388,32.2559,33.0263,1189842.4833051,0
+BYD.US,D,20201113,000000,33.5785,35.0488,33.52,34.3588,1242700.8586676,0
+BYD.US,D,20201116,000000,35.4235,35.5921,34.5154,35.1777,1410178.3418006,0
+BYD.US,D,20201117,000000,34.6741,35.7696,34.3785,35.2272,898763.85189802,0
+BYD.US,D,20201118,000000,35.3552,36.4408,34.9992,35.5821,997839.6419632,0
+BYD.US,D,20201119,000000,35.5722,37.2993,35.0388,37.0525,1296657.6553788,0
+BYD.US,D,20201120,000000,36.8165,37.3885,36.5399,37.0623,1341454.8889439,0
+BYD.US,D,20201123,000000,37.2507,37.8416,36.1938,37.6056,1712679.9500416,0
+BYD.US,D,20201124,000000,38.3552,39.3179,38.1689,39.0175,1323883.1733214,0
+BYD.US,D,20201125,000000,39.1256,39.1652,38.3353,38.8886,1043314.689253,0
+BYD.US,D,20201127,000000,38.7399,40.1615,38.7399,39.0274,748714.8558921,0
+BYD.US,D,20201130,000000,38.8886,38.9877,37.3092,37.9903,1082394.8868186,0
+BYD.US,D,20201201,000000,38.5733,38.7894,37.5958,38.1986,1389812.6618665,0
+BYD.US,D,20201202,000000,37.8516,38.8142,37.5065,38.5237,786977.03719168,0
+BYD.US,D,20201203,000000,38.6625,40.1318,38.256,39.6192,1400410.5618748,0
+BYD.US,D,20201204,000000,39.9057,41.8103,39.6479,41.7508,1543384.877129,0
+BYD.US,D,20201207,000000,41.7706,42.1653,41.0797,41.4752,803460.41797931,0
+BYD.US,D,20201208,000000,41.031,42.423,40.7346,41.84,1280060.2969857,0
+BYD.US,D,20201209,000000,42.5994,42.8374,40.9616,41.4355,1094905.1898359,0
+BYD.US,D,20201210,000000,40.8823,41.6417,40.4977,41.2471,860478.47161678,0
+BYD.US,D,20201211,000000,41.4057,41.7607,39.9543,40.4977,1019065.7015211,0
+BYD.US,D,20201214,000000,41.0013,41.1094,39.9127,40.1913,998620.33812828,0
+BYD.US,D,20201215,000000,40.6653,42.0661,40.0536,42.0661,827862.72072041,0
+BYD.US,D,20201216,000000,42.0958,42.7481,41.5833,42.55,725560.25490319,0
+BYD.US,D,20201217,000000,42.7283,42.9247,41.6913,42.4903,739741.89325064,0
+BYD.US,D,20201218,000000,42.7085,43.2419,41.6913,42.1355,1574961.717108,0
+BYD.US,D,20201221,000000,40.9814,42.3981,40.7147,41.9877,750839.07569008,0
+BYD.US,D,20201222,000000,42.0374,42.2841,41.386,41.9977,414310.6132776,0
+BYD.US,D,20201223,000000,42.3238,42.4616,41.5536,42.0374,872423.9298635,0
+BYD.US,D,20201224,000000,41.9392,42.2049,41.5536,42.0462,328929.28294523,0
+BYD.US,D,20201228,000000,42.4805,42.5797,41.4554,41.4851,1015400.2624204,0
+BYD.US,D,20201229,000000,41.623,41.623,40.695,40.9319,558444.87761429,0
+BYD.US,D,20201230,000000,41.149,41.8301,41.1282,41.6417,487277.46247338,0
+BYD.US,D,20201231,000000,41.6417,42.877,41.2124,42.3634,1036815.948437,0
+BYD.US,D,20210104,000000,42.55,43.0535,40.5859,41.5733,1405134.076269,0
+BYD.US,D,20210105,000000,41.031,42.764,40.9913,42.4518,991474.04312886,0
+BYD.US,D,20210106,000000,42.9157,45.2942,42.8275,44.8598,2154266.5138308,0
+BYD.US,D,20210107,000000,44.9987,47.0688,44.9987,46.4195,1884115.3811742,0
+BYD.US,D,20210108,000000,46.6672,47.9105,46.1785,47.3969,1289414.5298473,0
+BYD.US,D,20210111,000000,46.5086,48.2754,46.4888,47.278,997322.20380729,0
+BYD.US,D,20210112,000000,47.3572,48.8325,46.933,48.7988,1114992.4819902,0
+BYD.US,D,20210113,000000,48.9169,49.2232,47.4366,47.4564,762814.79347808,0
+BYD.US,D,20210114,000000,48.3546,49.7952,47.9005,48.9366,1066520.7314621,0
+BYD.US,D,20210115,000000,48.3249,48.5609,46.5879,47.7122,1138085.5552452,0
+BYD.US,D,20210119,000000,48.66,48.6898,46.4591,47.0816,979117.05512072,0
+BYD.US,D,20210120,000000,47.3969,49.2619,47.3572,48.542,1283154.8394074,0
+BYD.US,D,20210121,000000,48.6203,49.6663,47.9502,49.1637,897350.73132015,0
+BYD.US,D,20210122,000000,48.5123,49.6276,48.0285,49.4403,733174.5641411,0
+BYD.US,D,20210125,000000,49.1934,50.1105,47.4564,48.3149,1156695.1731335,0
+BYD.US,D,20210126,000000,48.8474,48.9565,46.4689,46.7545,905418.93367728,0
+BYD.US,D,20210127,000000,45.6005,46.1835,43.8437,45.1662,1676375.561063,0
+BYD.US,D,20210128,000000,45.9059,46.9231,44.4454,45.4131,1400277.4198932,0
+BYD.US,D,20210129,000000,45.2258,45.6005,44.0112,44.5744,1116803.0112102,0
+BYD.US,D,20210201,000000,45.0571,45.9157,44.7717,45.5112,836720.69710498,0
+BYD.US,D,20210202,000000,46.7645,47.851,45.8375,47.2681,893355.46321957,0
+BYD.US,D,20210203,000000,47.4069,47.861,46.5483,47.3969,576147.71791557,0
+BYD.US,D,20210204,000000,47.4168,50.052,47.4168,49.7457,1137606.4458416,0
+BYD.US,D,20210205,000000,50.4664,52.9638,50.4179,52.371,1037407.0181435,0
+BYD.US,D,20210208,000000,53.2008,53.9304,51.6214,53.8908,992036.87059672,0
+BYD.US,D,20210209,000000,53.5854,54.7791,52.6376,52.7467,966609.77805753,0
+BYD.US,D,20210210,000000,52.9836,54.1188,52.7704,53.0233,585345.60981389,0
+BYD.US,D,20210211,000000,53.1511,54.2963,52.4998,53.1114,811748.50633642,0
+BYD.US,D,20210212,000000,52.8448,53.4863,52.0656,53.3881,404869.63639764,0
+BYD.US,D,20210216,000000,54.1288,54.9377,53.5458,53.9007,1378233.3440694,0
+BYD.US,D,20210217,000000,52.5593,53.5259,51.0781,52.0755,1503093.2892608,0
+BYD.US,D,20210218,000000,51.8376,52.135,50.3633,51.1079,988457.16686306,0
+BYD.US,D,20210219,000000,51.4133,52.8051,50.7926,52.2232,1610424.8908391,0
+BYD.US,D,20210222,000000,52.2728,56.6449,52.135,56.1413,2987148.2837984,0
+BYD.US,D,20210223,000000,55.2431,57.0693,53.9403,56.6846,1538389.0268634,0
+BYD.US,D,20210224,000000,56.7044,59.8176,56.4278,59.636,1848987.0796999,0
+BYD.US,D,20210225,000000,59.0035,59.3495,54.7791,54.9774,1408297.2069842,0
+BYD.US,D,20210226,000000,56.0233,58.9351,54.7008,57.9378,1454793.0094666,0
+BYD.US,D,20210301,000000,59.5171,61.4127,59.1622,61.3136,1561864.3789898,0
+BYD.US,D,20210302,000000,61.1659,62.5073,60.4053,61.1361,1331001.2260824,0
+BYD.US,D,20210303,000000,61.6496,62.7154,60.0912,60.11,1206278.457478,0
+BYD.US,D,20210304,000000,59.6956,60.4053,55.4265,58.027,2196154.7968272,0
+BYD.US,D,20210305,000000,59.0729,59.755,53.4764,59.636,1779387.1087975,0
+BYD.US,D,20210308,000000,60.0009,62.0443,59.1126,60.1793,1753704.8274602,0
+BYD.US,D,20210309,000000,61.4227,61.8766,57.4965,57.6126,1248370.4880525,0
+BYD.US,D,20210310,000000,58.0568,60.3162,57.6225,60.0902,1220385.4556236,0
+BYD.US,D,20210311,000000,61.0083,65.0938,59.9514,64.7489,1566479.9676867,0
+BYD.US,D,20210312,000000,64.5604,65.311,62.7254,63.11,998305.63889894,0
+BYD.US,D,20210315,000000,64.2749,65.7551,63.3866,64.037,882308.71334893,0
+BYD.US,D,20210316,000000,63.574,63.9498,60.6721,61.5406,823936.04091339,0
+BYD.US,D,20210317,000000,61.0479,63.7515,60.4748,63.7316,1204152.2203773,0
+BYD.US,D,20210318,000000,63.1784,63.6821,59.76,60.1397,1112081.5141188,0
+BYD.US,D,20210319,000000,60.11,62.3208,59.7253,61.7775,1617161.6733798,0
+BYD.US,D,20210322,000000,61.7874,62.0194,59.7154,59.7649,817642.05632676,0
+BYD.US,D,20210323,000000,59.4873,60.2577,57.3856,58.0171,1257017.6562995,0
+BYD.US,D,20210324,000000,59.1523,60.5739,56.2602,56.2801,1365708.9199327,0
+BYD.US,D,20210325,000000,55.1251,59.7848,54.4837,59.4576,1274665.0207751,0
+BYD.US,D,20210326,000000,60.1397,60.2091,57.2081,59.1919,849708.09222318,0
+BYD.US,D,20210329,000000,58.5495,59.2613,55.9847,56.1314,905221.23800757,0
+BYD.US,D,20210330,000000,56.0332,58.6635,56.0332,58.2739,748685.60500219,0
+BYD.US,D,20210331,000000,58.3829,58.9253,57.9873,58.1945,1333157.7227244,0
+BYD.US,D,20210401,000000,59.3882,61.1559,58.9253,60.7316,1225258.2504214,0
+BYD.US,D,20210405,000000,62.2613,62.7838,60.5145,61.1063,1054030.6014723,0
+BYD.US,D,20210406,000000,61.7677,63.0218,61.3036,62.1136,822878.97427128,0
+BYD.US,D,20210407,000000,61.6,62.4874,61.1559,61.7379,523936.89673641,0
+BYD.US,D,20210408,000000,62.3208,63.0614,60.7216,62.893,779601.77832991,0
+BYD.US,D,20210409,000000,62.6857,63.9696,61.3533,63.228,653538.51204677,0
+BYD.US,D,20210412,000000,62.7353,63.2824,61.4524,62.5677,501733.45399513,0
+BYD.US,D,20210413,000000,61.955,63.2874,61.1163,62.7451,712929.92237213,0
+BYD.US,D,20210414,000000,62.992,64.3632,62.6361,63.2874,482898.9068499,0
+BYD.US,D,20210415,000000,63.9795,64.3146,62.3614,64.2948,652058.82047808,0
+BYD.US,D,20210416,000000,65.2326,65.9524,64.6715,64.7687,1081927.8812314,0
+BYD.US,D,20210419,000000,64.2354,65.1087,62.3208,62.9326,896632.57154039,0
+BYD.US,D,20210420,000000,62.6659,62.9276,59.9612,62.2416,796639.91737437,0
+BYD.US,D,20210421,000000,62.1523,64.6596,61.2739,64.4722,730356.39219637,0
+BYD.US,D,20210422,000000,64.4624,65.7451,63.8704,64.384,787265.51148524,0
+BYD.US,D,20210423,000000,64.8381,66.3768,64.1064,65.9822,1018974.9228972,0
+BYD.US,D,20210426,000000,66.4065,67.3542,65.9921,66.3867,775869.76823848,0
+BYD.US,D,20210427,000000,67.4227,68.4646,66.4065,68.0849,1453585.6537694,0
+BYD.US,D,20210428,000000,70.0787,70.0787,66.2885,67.502,1806029.6262449,0
+BYD.US,D,20210429,000000,67.7399,68.2902,64.1857,65.6074,1412297.5183417,0
+BYD.US,D,20210430,000000,64.9065,65.5181,64.0271,65.2912,882182.63192692,0
+BYD.US,D,20210503,000000,66.3084,66.9597,65.1434,66.574,836502.82840777,0
+BYD.US,D,20210504,000000,66.3867,66.5959,63.4877,64.9748,1151700.3315193,0
+BYD.US,D,20210505,000000,65.7848,66.9597,65.4686,65.884,597092.36373952,0
+BYD.US,D,20210506,000000,65.6867,65.9326,63.2727,65.084,926525.97237278,0
+BYD.US,D,20210507,000000,65.4984,67.1719,64.5505,66.812,704374.54140036,0
+BYD.US,D,20210510,000000,66.3579,66.6236,63.3172,63.3668,1079980.1754243,0
+BYD.US,D,20210511,000000,61.5902,63.9101,61.5902,62.4289,1103831.7545141,0
+BYD.US,D,20210512,000000,61.4227,62.6163,56.981,57.6324,1718018.7417751,0
+BYD.US,D,20210513,000000,58.0965,60.0703,57.6493,59.636,1586034.6919145,0
+BYD.US,D,20210514,000000,60.1695,61.8271,59.8126,60.9983,1162946.7943624,0
+BYD.US,D,20210517,000000,60.5343,60.6622,58.2143,59.7055,1146827.5367216,0
+BYD.US,D,20210518,000000,60.1199,61.8073,59.6162,60.1596,1186264.7968742,0
+BYD.US,D,20210519,000000,58.8369,59.4279,57.6621,58.7875,1007834.3684486,0
+BYD.US,D,20210520,000000,58.954,59.2316,56.7541,58.8856,1579732.6381168,0
+BYD.US,D,20210521,000000,59.4279,60.0902,58.4512,58.6685,1012986.5596776,0
+BYD.US,D,20210524,000000,59.2216,60.6622,58.8172,60.1199,1507598.9349576,0
+BYD.US,D,20210525,000000,60.8694,61.3235,59.3812,60.6919,2426815.2108082,0
+BYD.US,D,20210526,000000,60.6236,62.8533,60.6236,62.8235,1653722.2598079,0
+BYD.US,D,20210527,000000,63.5641,65.4488,62.7154,64.5208,1696071.4964834,0
+BYD.US,D,20210528,000000,64.5902,65.0542,62.3991,63.5551,1047979.7018673,0
+BYD.US,D,20210601,000000,64.1163,64.1361,62.8433,63.2776,732356.54787511,0
+BYD.US,D,20210602,000000,63.4857,63.6394,61.018,61.9064,1449046.7225772,0
+BYD.US,D,20210603,000000,61.5803,61.965,59.7749,61.718,1387335.4140869,0
+BYD.US,D,20210604,000000,62.3497,62.5677,61.1857,61.6199,805767.20367637,0
+BYD.US,D,20210607,000000,61.7974,62.4388,61.5406,62.182,1044513.9757392,0
+BYD.US,D,20210608,000000,62.4289,63.7316,61.8073,63.2082,1092717.4250012,0
+BYD.US,D,20210609,000000,63.238,63.5353,61.4325,61.5902,804204.80269484,0
+BYD.US,D,20210610,000000,61.8371,62.0224,60.455,60.8198,609979.90237149,0
+BYD.US,D,20210611,000000,61.0667,62.0541,60.7117,62.0144,660792.73274342,0
+BYD.US,D,20210614,000000,62.4091,63.0525,60.11,60.9686,1117668.4340909,0
+BYD.US,D,20210615,000000,60.5145,61.027,59.6162,60.7216,767527.21270705,0
+BYD.US,D,20210616,000000,60.4153,61.5307,60.0109,60.8198,860461.3245434,0
+BYD.US,D,20210617,000000,60.5442,61.4771,58.0568,59.1026,1342562.3881548,0
+BYD.US,D,20210618,000000,57.6819,58.6486,56.5705,57.9189,2073026.7060485,0
+BYD.US,D,20210621,000000,58.5109,59.76,57.8396,59.6559,995024.4959726,0
+BYD.US,D,20210622,000000,59.4179,60.6622,58.9638,60.1199,723149.5781144,0
+BYD.US,D,20210623,000000,59.8621,60.9289,59.5964,60.1893,1209181.3561384,0
+BYD.US,D,20210624,000000,61.1361,61.955,60.6423,60.6721,1341618.2904668,0
+BYD.US,D,20210625,000000,60.5442,61.151,60.2478,60.2676,11574542.841592,0
+BYD.US,D,20210628,000000,60.8495,60.8495,58.5009,59.2613,736460.7503243,0
+BYD.US,D,20210629,000000,59.301,60.5442,59.2018,59.6658,1449025.5408983,0
+BYD.US,D,20210630,000000,59.8918,60.8297,59.4903,60.6919,1128856.3951542,0
+BYD.US,D,20210701,000000,61.2739,62.2613,61.1063,61.4027,700484.17304288,0
+BYD.US,D,20210702,000000,61.6883,61.8371,60.564,60.79,600653.9117484,0
+BYD.US,D,20210706,000000,60.9883,61.023,58.3036,58.4612,1224590.5232105,0
+BYD.US,D,20210707,000000,58.3234,59.1126,55.3521,55.9451,1484347.5034367,0
+BYD.US,D,20210708,000000,54.444,55.9152,53.7231,54.6124,1475632.7555475,0
+BYD.US,D,20210709,000000,55.4315,56.5458,54.9377,56.4476,1384847.0711421,0
+BYD.US,D,20210712,000000,56.0432,57.7405,55.7467,57.4738,1014800.1148517,0
+BYD.US,D,20210713,000000,56.8621,56.872,55.5404,55.6078,711871.84707863,0
+BYD.US,D,20210714,000000,56.2602,56.8234,54.1188,54.5332,1060595.9132791,0
+BYD.US,D,20210715,000000,53.9503,54.7295,53.1314,54.1773,1120265.7113842,0
+BYD.US,D,20210716,000000,54.8287,55.1935,52.0903,52.47,1481070.3951158,0
+BYD.US,D,20210719,000000,50.3782,52.2133,49.7258,50.969,2007068.975265,0
+BYD.US,D,20210720,000000,51.3161,53.9701,50.7926,53.4961,1501210.1371417,0
+BYD.US,D,20210721,000000,54.5332,56.8521,54.4142,56.5954,1609860.0460685,0
+BYD.US,D,20210722,000000,56.1908,56.3694,54.7989,55.5009,1018490.7702367,0
+BYD.US,D,20210723,000000,55.8756,56.1116,54.5897,55.4512,710303.39418886,0
+BYD.US,D,20210726,000000,55.8558,56.9116,55.4612,56.8422,1256192.5794739,0
+BYD.US,D,20210727,000000,56.5855,57.0891,54.444,56.1611,1374377.2698586,0
+BYD.US,D,20210728,000000,58.4909,59.872,54.4341,57.7405,2520030.7363783,0
+BYD.US,D,20210729,000000,58.0865,58.3433,56.7541,57.0891,1129885.2195578,0
+BYD.US,D,20210730,000000,56.6449,58.0765,56.0719,56.2602,1173892.6790953,0
+BYD.US,D,20210802,000000,56.7044,58.9153,56.3792,56.9512,1232228.0314301,0
+BYD.US,D,20210803,000000,57.6721,57.6721,54.6224,55.6475,1197373.0744788,0
+BYD.US,D,20210804,000000,55.3224,56.5071,54.3944,54.5827,1621856.9455353,0
+BYD.US,D,20210805,000000,54.5927,58.0468,54.5134,57.7206,1874220.511175,0
+BYD.US,D,20210806,000000,58.2936,58.7279,57.3261,58.3333,945808.36072898,0
+BYD.US,D,20210809,000000,58.1351,58.9053,56.872,58.4612,800671.49692449,0
+BYD.US,D,20210810,000000,58.5296,59.5568,58.2352,58.7576,674773.64946703,0
+BYD.US,D,20210811,000000,58.2441,59.9712,57.3261,59.872,992693.50264252,0
+BYD.US,D,20210812,000000,59.9414,60.2091,58.5009,60.0505,665239.87666049,0
+BYD.US,D,20210813,000000,60.0406,60.0406,58.9153,59.3495,768773.90580787,0
+BYD.US,D,20210816,000000,58.609,59.2812,57.2765,58.5206,845458.64397582,0
+BYD.US,D,20210817,000000,57.4838,57.9973,56.0719,56.7441,1398525.3924529,0
+BYD.US,D,20210818,000000,56.3395,57.5729,56.052,56.8521,1026071.7939792,0
+BYD.US,D,20210819,000000,55.9548,56.6747,54.4738,54.9278,1285198.3670953,0
+BYD.US,D,20210820,000000,54.7692,55.4612,53.9503,55.3125,800624.09030981,0
+BYD.US,D,20210823,000000,56.0432,57.9089,55.6674,57.4935,792588.16479672,0
+BYD.US,D,20210824,000000,57.3856,59.8423,57.3856,59.3982,943237.30837139,0
+BYD.US,D,20210825,000000,59.6757,61.2342,59.291,61.1361,1003028.1446417,0
+BYD.US,D,20210826,000000,61.0766,62.4686,59.8918,60.1793,939865.38682121,0
+BYD.US,D,20210827,000000,60.445,62.8632,60.445,62.419,1088420.5701392,0
+BYD.US,D,20210830,000000,62.4884,62.5528,61.2342,61.264,827685.19807821,0
+BYD.US,D,20210831,000000,61.6883,61.9353,59.9612,60.5739,1733643.7602417,0
+BYD.US,D,20210901,000000,61.018,61.1757,59.7749,60.3162,860119.39172691,0
+BYD.US,D,20210902,000000,60.8397,61.3333,59.9811,60.6037,863284.539745,0
+BYD.US,D,20210903,000000,60.228,60.79,58.945,59.872,1284849.3737192,0
+BYD.US,D,20210907,000000,59.8126,61.8469,59.4794,61.5604,1708150.0967117,0
+BYD.US,D,20210908,000000,61.6298,61.945,59.7946,60.0109,834515.78519691,0
+BYD.US,D,20210909,000000,59.6262,61.2144,58.5495,60.7019,1109463.0551466,0
+BYD.US,D,20210910,000000,61.1559,61.1559,58.373,58.4812,1549176.5533303,0
+BYD.US,D,20210913,000000,59.1523,59.408,57.0296,57.7504,1498930.5850317,0
+BYD.US,D,20210914,000000,57.1685,57.9873,56.6152,57.8198,2294350.034241,0
+BYD.US,D,20210915,000000,58.4909,59.4329,57.4054,58.8172,2019598.4426583,0
+BYD.US,D,20210916,000000,58.9638,60.9289,58.9253,60.5739,1244960.2377501,0
+BYD.US,D,20210917,000000,60.7117,62.074,60.0109,60.6919,1809206.8780794,0
+BYD.US,D,20210920,000000,58.8657,60.5937,58.7279,60.1,1057167.5072519,0
+BYD.US,D,20210921,000000,60.7504,61.3433,59.3545,59.6757,712650.52594095,0
+BYD.US,D,20210922,000000,60.1793,62.764,59.9712,62.0839,1906231.0712457,0
+BYD.US,D,20210923,000000,62.4983,64.3543,62.4339,63.3074,1375620.9370052,0
+BYD.US,D,20210924,000000,63.0614,64.156,62.4388,63.456,885901.52955046,0
+BYD.US,D,20210927,000000,63.6623,66.1992,63.3469,65.5281,1343090.9214759,0
+BYD.US,D,20210928,000000,65.3605,66.121,64.3642,64.7092,798228.54329167,0
+BYD.US,D,20210929,000000,65.4101,65.5381,63.2477,63.7118,738922.86833328,0
+BYD.US,D,20210930,000000,63.7316,63.7316,61.5604,62.4388,1930266.2248859,0
+BYD.US,D,20211001,000000,63.2677,66.0814,63.0901,65.5381,1325242.8353764,0
+BYD.US,D,20211004,000000,65.2912,66.5255,64.374,65.1534,871917.58687272,0
+BYD.US,D,20211005,000000,65.7254,65.7848,63.9299,64.0191,1172927.3997285,0
+BYD.US,D,20211006,000000,62.8632,64.0568,62.7838,63.5453,1383326.024867,0
+BYD.US,D,20211007,000000,64.3443,65.1434,63.6434,63.7812,1142505.4655751,0
+BYD.US,D,20211008,000000,63.7911,64.496,63.218,63.3668,687947.64508979,0
+BYD.US,D,20211011,000000,63.6623,64.4287,63.1398,63.1695,518532.54266346,0
+BYD.US,D,20211012,000000,63.7515,66.4164,63.6424,65.884,1550089.3828257,0
+BYD.US,D,20211013,000000,66.1308,67.2164,64.8281,66.0814,1579208.1394013,0
+BYD.US,D,20211014,000000,66.7028,67.6805,66.3182,66.4461,1050807.9603258,0
+BYD.US,D,20211015,000000,67.4425,68.3309,65.4002,65.4884,848778.11565445,0
+BYD.US,D,20211018,000000,65.1931,65.9128,64.5803,65.7451,620293.36269173,0
+BYD.US,D,20211019,000000,66.3281,66.5839,64.6695,64.9263,620442.64309539,0
+BYD.US,D,20211020,000000,65.0244,66.1308,64.7737,65.4488,641998.53165323,0
+BYD.US,D,20211021,000000,65.3209,66.1695,65.1831,65.4488,636909.885461,0
+BYD.US,D,20211022,000000,65.4488,65.5181,64.1649,65.1931,1112416.3863757,0
+BYD.US,D,20211025,000000,65.5777,66.1498,64.8381,65.4785,1194652.7417176,0
+BYD.US,D,20211026,000000,65.9822,66.5255,65.2425,65.7354,1165009.4864265,0
+BYD.US,D,20211027,000000,65.7551,66.7723,64.2254,66.3381,2003885.6715221,0
+BYD.US,D,20211028,000000,66.3867,66.3867,63.6324,64.0667,1823508.5459407,0
+BYD.US,D,20211029,000000,63.7218,64.6497,62.3794,62.9524,1424297.4437628,0
+BYD.US,D,20211101,000000,63.2874,65.2624,62.9424,64.5902,1419028.2489742,0
+BYD.US,D,20211102,000000,65.0244,65.5875,63.9795,64.4524,1293012.3893057,0
+BYD.US,D,20211103,000000,64.2551,66.9647,63.92,66.5839,1710214.8060785,0
+BYD.US,D,20211104,000000,66.8219,67.157,62.8433,63.2776,1786850.1203291,0
+BYD.US,D,20211105,000000,65.1534,67.3929,65.1434,66.5552,1547993.4052663,0
+BYD.US,D,20211108,000000,66.5155,66.6434,63.3965,63.5353,1042094.221088,0
+BYD.US,D,20211109,000000,63.4461,64.374,62.2613,63.0118,910688.12846583,0
+BYD.US,D,20211110,000000,62.528,64.156,61.945,62.301,852298.30895691,0
+BYD.US,D,20211111,000000,62.4289,62.4289,61.1163,61.6,861320.6955158,0
+BYD.US,D,20211112,000000,61.8866,62.1721,61.0865,61.3929,522837.4667365,0
+BYD.US,D,20211115,000000,62.1136,62.182,61.146,61.1857,1057563.9072426,0
+BYD.US,D,20211116,000000,61.1163,61.1559,58.9837,59.9909,1995270.7801191,0
+BYD.US,D,20211117,000000,59.6658,60.5542,59.5468,60.1695,781606.97726552,0
+BYD.US,D,20211118,000000,60.1992,60.5542,58.4315,58.5495,1314169.8605701,0
+BYD.US,D,20211119,000000,57.7405,59.5964,57.4054,58.954,1174172.0755266,0
+BYD.US,D,20211122,000000,59.3495,60.3609,58.4215,59.6063,1049220.3430599,0
+BYD.US,D,20211123,000000,60.0306,60.5095,58.8569,59.6658,948389.49960033,0
+BYD.US,D,20211124,000000,58.7973,61.1163,58.6189,61.0865,1005162.4509534,0
+BYD.US,D,20211126,000000,58.2045,60.5542,57.3359,60.2379,1264007.6103356,0
+BYD.US,D,20211129,000000,60.6423,61.6883,59.183,59.301,986643.6116889,0
+BYD.US,D,20211130,000000,58.6288,59.5568,57.1089,57.8495,1852812.8943694,0
+BYD.US,D,20211201,000000,58.9253,60.228,55.8261,55.9648,1544173.6425051,0
+BYD.US,D,20211202,000000,56.409,59.4873,55.717,59.2216,1862978.0829375,0
+BYD.US,D,20211203,000000,59.291,59.3109,57.4451,58.9053,1475607.539263,0
+BYD.US,D,20211206,000000,59.7253,61.5207,58.4612,60.4748,2451797.4880905,0
+BYD.US,D,20211207,000000,61.6596,62.7451,61.1559,61.6694,1298797.0049474,0
+BYD.US,D,20211208,000000,61.9749,64.2254,61.5009,63.6424,1180743.4392416,0
+BYD.US,D,20211209,000000,62.9424,63.9894,62.3892,62.4388,717404.29987634,0
+BYD.US,D,20211210,000000,62.7353,63.11,61.1361,61.7677,824732.87550048,0
+BYD.US,D,20211213,000000,61.1163,62.2217,59.5766,60.0703,1367312.6756206,0
+BYD.US,D,20211214,000000,59.5964,60.7802,58.9253,59.7946,1308813.9217631,0
+BYD.US,D,20211215,000000,59.8026,60.2091,58.2739,59.6559,1001772.3736785,0
+BYD.US,D,20211216,000000,60.1,60.9486,58.0418,58.0666,931377.58549165,0
+BYD.US,D,20211217,000000,57.3359,59.6658,56.6152,59.291,1550535.2067339,0
+BYD.US,D,20211220,000000,58.0568,59.2117,57.1585,58.4215,617515.53680205,0
+BYD.US,D,20211221,000000,59.0532,62.5181,59.0532,62.4586,807049.19957534,0
+BYD.US,D,20211222,000000,62.2118,63.8604,62.0443,63.0714,759100.93911143,0
+BYD.US,D,20211223,000000,63.7812,64.156,63.1398,63.8407,703083.467639,0
+BYD.US,D,20211227,000000,63.4758,64.5307,62.8333,64.374,761817.23726717,0
+BYD.US,D,20211228,000000,63.9101,64.9461,63.6623,63.7613,570307.62644817,0
+BYD.US,D,20211229,000000,63.3965,64.8578,63.0564,64.1757,665933.82880721,0
+BYD.US,D,20211230,000000,64.037,65.0443,64.037,64.5407,710977.17330807,0
+BYD.US,D,20211231,000000,64.5307,65.2028,64.2401,64.719,447415.56009137,0
+BYD.US,D,20220103,000000,65.1037,66.121,63.9597,64.0865,966581.53581899,0
+BYD.US,D,20220104,000000,64.6398,65.1434,63.4253,64.146,865019.42011182,0
+BYD.US,D,20220105,000000,64.0667,64.2848,61.4524,61.5703,1003861.2906783,0
+BYD.US,D,20220106,000000,61.8668,63.0614,61.0083,62.4586,526359.67734171,0
+BYD.US,D,20220107,000000,62.4487,63.8507,62.2416,62.6956,624116.15140702,0
+BYD.US,D,20220110,000000,62.0938,62.3892,60.1199,61.728,902152.9205216,0
+BYD.US,D,20220111,000000,61.6496,63.0118,61.5506,62.8632,736911.6174894,0
+BYD.US,D,20220112,000000,63.3569,63.6721,62.0541,62.6757,749078.97903886,0
+BYD.US,D,20220113,000000,62.538,63.3569,61.4127,61.5902,783935.95329285,0
+BYD.US,D,20220114,000000,61.8271,61.8766,58.8569,59.9018,913636.41643807,0
+BYD.US,D,20220118,000000,59.301,60.11,58.7279,58.8172,592582.68343714,0
+BYD.US,D,20220119,000000,59.0432,59.0928,56.8819,56.9512,847400.29787474,0
+BYD.US,D,20220120,000000,57.2864,58.9153,56.8621,56.9712,1041242.9193266,0
+BYD.US,D,20220121,000000,56.3198,57.0494,55.2937,55.7071,1275644.4212613,0
+BYD.US,D,20220124,000000,54.444,58.4315,53.8908,58.1549,1288637.8682877,0
+BYD.US,D,20220125,000000,57.4153,60.1992,57.0396,59.408,1608861.4812062,0
+BYD.US,D,20220126,000000,60.336,61.1163,58.2838,58.6783,964823.45647053,0
+BYD.US,D,20220127,000000,58.9253,59.4973,56.9315,56.9899,1348168.472503,0
+BYD.US,D,20220128,000000,57.1535,58.1152,55.2828,58.1152,879926.27879866,0
+BYD.US,D,20220131,000000,57.7801,58.7081,56.981,58.6882,2315437.9085605,0
+BYD.US,D,20220201,000000,59.2316,60.6334,58.718,60.3559,1084604.8419835,0
+BYD.US,D,20220202,000000,60.2864,60.5442,58.9688,59.4279,741376.91713124,0
+BYD.US,D,20220203,000000,58.9837,60.2091,58.6783,58.7775,1070702.6000673,0
+BYD.US,D,20220204,000000,60.3856,63.11,59.2415,62.5974,2106667.2467429,0
+BYD.US,D,20220207,000000,62.873,64.7786,62.873,63.9993,1726975.5659945,0
+BYD.US,D,20220208,000000,64.4237,65.1335,63.8804,64.5803,1284945.1956,0
+BYD.US,D,20220209,000000,65.2822,68.6482,65.2028,68.5985,2346843.2778055,0
+BYD.US,D,20220210,000000,67.9165,71.776,67.9165,69.8022,2335860.0729716,0
+BYD.US,D,20220211,000000,69.7823,70.9076,68.0949,68.6679,1120085.1627879,0
+BYD.US,D,20220214,000000,69.0328,69.931,67.2164,67.4525,1633569.4053142,0
+BYD.US,D,20220215,000000,68.7453,69.462,67.9362,68.9932,943013.38776591,0
+BYD.US,D,20220216,000000,68.3606,70.5576,68.1643,70.2463,1596922.0748678,0
+BYD.US,D,20220217,000000,69.4968,69.9212,68.1346,68.3606,1122188.2009071,0
+BYD.US,D,20220218,000000,68.1049,68.8146,66.8219,67.5219,931974.70710628,0
+BYD.US,D,20220222,000000,66.4461,67.2164,65.0542,65.9624,1285708.7446916,0
+BYD.US,D,20220223,000000,67.2858,67.9561,65.5528,65.7066,1151223.2394184,0
+BYD.US,D,20220224,000000,63.466,67.9412,62.6757,67.7301,1299732.0247731,0
+BYD.US,D,20220225,000000,67.8867,69.6246,66.8952,69.5652,1194892.800745,0
+BYD.US,D,20220228,000000,68.5391,70.2363,68.4816,70.0193,924965.58869401,0
+BYD.US,D,20220301,000000,69.9212,70.0688,66.7922,67.2661,1255504.6792354,0
+BYD.US,D,20220302,000000,68.2812,69.1805,67.6805,69.1705,1103717.7769086,0
+BYD.US,D,20220303,000000,69.5849,71.0652,68.0652,68.204,2459775.9204751,0
+BYD.US,D,20220304,000000,67.3245,67.8272,64.6993,66.1795,1450878.4334761,0
+BYD.US,D,20220307,000000,66.4264,66.4264,59.0432,59.2712,2814470.1941705,0
+BYD.US,D,20220308,000000,59.6262,62.6361,58.5396,60.6136,1628542.2868559,0
+BYD.US,D,20220309,000000,62.538,64.965,62.538,63.6424,1311186.2697997,0
+BYD.US,D,20220310,000000,62.2813,64.9362,62.2813,63.8407,1243217.2881722,0
+BYD.US,D,20220311,000000,64.3642,64.9412,63.3172,63.3866,696236.74209828,0
+BYD.US,D,20220314,000000,63.5453,64.2074,61.2392,61.9323,1316989.0411662,0
+BYD.US,D,20220315,000000,62.1691,65.4735,61.9223,65.3159,1060457.7280406,0
+BYD.US,D,20220316,000000,66.2756,67.9968,65.6917,67.6111,1225137.2122563,0
+BYD.US,D,20220317,000000,66.8487,68.2148,66.5721,67.4029,621872.91074664,0
+BYD.US,D,20220318,000000,67.0469,68.3031,66.3153,68.1454,1198458.3833594,0
+BYD.US,D,20220321,000000,67.7786,68.0066,66.5721,67.3731,629972.38129643,0
+BYD.US,D,20220322,000000,67.6111,68.9962,67.2848,68.3328,1332943.8886327,0
+BYD.US,D,20220323,000000,67.5516,68.2445,66.9726,67.3235,712831.07453727,0
+BYD.US,D,20220324,000000,67.967,68.4319,67.3335,68.2635,802572.80476837,0
+BYD.US,D,20220325,000000,68.4518,68.8672,67.6705,68.2733,1066696.2368016,0
+BYD.US,D,20220328,000000,68.3626,68.8275,66.3153,66.9181,1193054.0292864,0
+BYD.US,D,20220329,000000,68.1752,69.7079,67.2056,67.5416,1521068.4654336,0
+BYD.US,D,20220330,000000,66.9706,67.8282,66.2766,66.3955,906057.40999833,0
+BYD.US,D,20220331,000000,66.0486,66.9111,64.9778,65.2158,2165027.8153619,0
+BYD.US,D,20220401,000000,65.8701,66.1278,63.6097,64.7894,1436660.4836791,0
+BYD.US,D,20220404,000000,64.7102,66.2766,64.2045,66.0684,1169189.3377288,0
+BYD.US,D,20220405,000000,66.1576,66.5642,63.9864,64.72,742638.74000269,0
+BYD.US,D,20220406,000000,63.798,63.8674,60.9428,62.073,1350116.1783101,0
+BYD.US,D,20220407,000000,62.0829,62.6183,59.4259,61.141,1904292.4433009,0
+BYD.US,D,20220408,000000,61.0617,62.2713,60.5065,61.4384,1090205.8830748,0
+BYD.US,D,20220411,000000,60.7445,62.4101,60.2587,60.5957,1047644.8296104,0
+BYD.US,D,20220412,000000,61.3096,62.296,60.3082,60.5264,805712.73650206,0
+BYD.US,D,20220413,000000,60.6156,62.8959,60.5859,62.301,935387.98336286,0
+BYD.US,D,20220414,000000,62.4101,62.9851,61.7557,61.7657,611333.51251817,0
+BYD.US,D,20220418,000000,61.4187,63.0247,61.1707,62.6183,1142109.0655843,0
+BYD.US,D,20220419,000000,62.539,64.9977,62.3407,64.5515,967555.89304828,0
+BYD.US,D,20220420,000000,64.8391,66.4749,64.7003,65.7016,776249.02115587,0
+BYD.US,D,20220421,000000,66.7625,67.4663,63.223,63.5403,802093.69536474,0
+BYD.US,D,20220422,000000,63.5601,63.8674,61.7954,62.2613,992604.74132143,0
+BYD.US,D,20220425,000000,61.1659,63.7584,60.9824,63.6494,1272543.8269313,0
+BYD.US,D,20220426,000000,64.1947,64.3731,61.2996,61.7854,1082392.8695158,0
+BYD.US,D,20220427,000000,62.876,64.3136,59.0689,59.644,1700426.8531252,0
+BYD.US,D,20220428,000000,60.1992,61.7756,59.4359,61.2204,965147.23356225,0
+BYD.US,D,20220429,000000,60.8437,62.6183,59.9117,60.0603,968573.62228673,0
+BYD.US,D,20220502,000000,60.3579,60.5957,58.1668,60.447,1382256.8544084,0
+BYD.US,D,20220503,000000,60.8535,61.4484,59.4012,60.6652,888976.90759607,0
+BYD.US,D,20220504,000000,60.8139,61.1063,56.5308,59.1086,1846131.5876543,0
+BYD.US,D,20220505,000000,58.2262,59.1086,56.8482,57.8892,1260891.886235,0
+BYD.US,D,20220506,000000,57.7405,58.7815,56.0155,57.8495,926805.36880395,0
+BYD.US,D,20220509,000000,56.7094,57.7256,54.2605,54.558,1056126.5790317,0
+BYD.US,D,20220510,000000,54.9942,55.7576,52.942,54.0524,1136199.3771719,0
+BYD.US,D,20220511,000000,53.983,55.9064,52.5256,52.8726,1091358.7715976,0
+BYD.US,D,20220512,000000,52.7634,54.2011,52.1488,53.5468,1131489.9838971,0
+BYD.US,D,20220513,000000,54.449,56.7986,54.449,56.0155,912810.33096107,0
+BYD.US,D,20220516,000000,55.5791,56.6697,54.4787,54.6174,909876.1641081,0
+BYD.US,D,20220517,000000,55.9162,56.5308,55.1132,55.9558,779384.91828406,0
+BYD.US,D,20220518,000000,55.1727,55.3511,52.8527,53.6063,1257404.9784279,0
+BYD.US,D,20220519,000000,52.9717,54.8554,52.9717,54.0325,1040214.094923,0
+BYD.US,D,20220520,000000,54.8455,55.1033,52.8527,54.5382,1133376.1619703,0
+BYD.US,D,20220523,000000,55.1232,55.5097,53.051,54.2804,1216337.7376514,0
+BYD.US,D,20220524,000000,53.755,53.755,51.3458,52.0398,1142788.8966117,0
+BYD.US,D,20220525,000000,51.6631,55.6832,51.6631,55.0735,1270314.7073902,0
+BYD.US,D,20220526,000000,55.7081,59.1879,55.7081,59.0095,1435187.8526701,0
+BYD.US,D,20220527,000000,59.5448,60.1992,58.2065,58.8212,918227.79750191,0
+BYD.US,D,20220531,000000,58.5534,59.0689,57.2745,58.2659,1066763.8164437,0
+BYD.US,D,20220601,000000,58.9798,59.3465,56.0055,57.2249,1336745.495669,0
+BYD.US,D,20220602,000000,58.9401,59.753,58.3551,59.4061,1589739.4684187,0
+BYD.US,D,20220603,000000,58.5236,59.5647,58.4821,58.8806,889441.89588044,0
+BYD.US,D,20220606,000000,59.3962,59.8423,58.7022,59.6539,1096535.1704596,0
+BYD.US,D,20220607,000000,58.7121,60.1397,58.4395,59.9117,627352.91367279,0
+BYD.US,D,20220608,000000,59.6142,60.6255,59.2276,59.297,745516.4223786,0
+BYD.US,D,20220609,000000,58.5534,59.183,57.5125,58.5236,816343.92200576,0
+BYD.US,D,20220610,000000,57.3736,57.8693,54.8307,55.0636,1534336.2656344,0
+BYD.US,D,20220613,000000,52.8031,53.4774,50.3544,50.9591,1442957.4942199,0
+BYD.US,D,20220614,000000,51.1276,52.3373,50.6717,51.6432,1320026.0904594,0
+BYD.US,D,20220615,000000,52.1787,53.5963,51.9826,52.7437,1218071.6093669,0
+BYD.US,D,20220616,000000,51.2367,51.445,49.3233,49.6901,1643967.5923501,0
+BYD.US,D,20220617,000000,50.1561,51.6234,49.4968,51.217,2102478.3175781,0
+BYD.US,D,20220621,000000,52.3471,52.6148,50.2651,50.394,1420133.7308823,0
+BYD.US,D,20220622,000000,49.8586,50.8006,49.1647,49.3233,1303969.3692039,0
+BYD.US,D,20220623,000000,49.6901,49.8091,47.2512,48.6293,1360001.9704469,0
+BYD.US,D,20220624,000000,49.2439,52.9221,48.9366,52.9221,2799677.3130891,0
+BYD.US,D,20220627,000000,53.0015,53.2295,51.5737,51.9902,919005.46771285,0
+BYD.US,D,20220628,000000,53.0114,54.1118,51.3359,51.3756,1510161.9181042,0
+BYD.US,D,20220629,000000,51.2661,51.3556,49.6653,50.2918,798772.22936236,0
+BYD.US,D,20220630,000000,49.4466,50.3216,48.3032,49.4664,1083503.9247144,0
+BYD.US,D,20220701,000000,49.2875,50.9182,49.2875,50.8187,733529.40836696,0
+BYD.US,D,20220705,000000,49.4963,51.7236,48.8301,51.5743,946285.91473577,0
+BYD.US,D,20220706,000000,51.2463,52.1312,49.2677,50.1724,1018013.6937214,0
+BYD.US,D,20220707,000000,50.6696,51.8826,50.3017,50.7094,809399.79621748,0
+BYD.US,D,20220708,000000,50.2022,50.3116,48.8401,49.3372,653484.22823713,0
+BYD.US,D,20220711,000000,49.0786,49.0786,47.7463,48.7307,788821.51994015,0
+BYD.US,D,20220712,000000,48.6312,50.8485,48.6312,49.6355,692578.02507874,0
+BYD.US,D,20220713,000000,48.4623,50.3116,48.1043,50.0233,1147537.8562086,0
+BYD.US,D,20220714,000000,49.2179,49.9935,48.681,49.4068,1264404.8852738,0
+BYD.US,D,20220715,000000,50.4011,52.161,50.2122,51.8428,843775.70566273,0
+BYD.US,D,20220718,000000,52.4692,53.4835,52.2108,52.4394,925412.95907086,0
+BYD.US,D,20220719,000000,53.4635,54.6766,53.3691,54.1894,910558.3018881,0
+BYD.US,D,20220720,000000,53.9011,55.2732,53.7917,54.5971,578269.57745385,0
+BYD.US,D,20220721,000000,54.2591,55.4521,53.8181,55.3527,691639.67740429,0
+BYD.US,D,20220722,000000,55.4721,55.6807,53.7022,54.3286,854764.33019751,0
+BYD.US,D,20220725,000000,54.5871,55.1539,53.737,54.8854,1086334.0537132,0
+BYD.US,D,20220726,000000,54.3882,54.5324,53.0659,53.9707,1523449.1873216,0
+BYD.US,D,20220727,000000,54.6865,56.0686,53.9011,55.3229,1691783.5303115,0
+BYD.US,D,20220728,000000,55.2136,55.7703,53.7718,55.3925,926644.98040118,0
+BYD.US,D,20220729,000000,55.0942,55.2533,53.5531,55.1936,990786.52518702,0
+BYD.US,D,20220801,000000,54.5672,55.4521,54.0605,54.7164,1452366.0823546,0
+BYD.US,D,20220802,000000,54.1496,54.9351,53.3144,54.6567,1644009.2631826,0
+BYD.US,D,20220803,000000,55.0545,55.6014,53.9707,54.955,1338061.6576565,0
+BYD.US,D,20220804,000000,55.2036,56.2079,55.0047,55.1837,946439.79168559,0
+BYD.US,D,20220805,000000,54.3882,55.0445,53.4635,53.911,949414.74604894,0
+BYD.US,D,20220808,000000,54.5573,56.3172,54.4678,54.9152,970502.92829727,0
+BYD.US,D,20220809,000000,54.3882,54.9898,53.6326,54.7164,1365807.7837471,0
+BYD.US,D,20220810,000000,55.989,56.5956,55.0047,55.9096,954918.10990162,0
+BYD.US,D,20220811,000000,56.874,57.3911,56.2476,56.2675,775224.02738018,0
+BYD.US,D,20220812,000000,56.2973,57.4606,56.2675,57.401,665749.12629695,0
+BYD.US,D,20220815,000000,57.0331,58.0075,57.0331,57.4408,623565.7216784,0
+BYD.US,D,20220816,000000,57.232,58.266,57.0901,57.9777,735754.08688343,0
+BYD.US,D,20220817,000000,57.1226,57.5004,56.2427,56.6752,551096.71843127,0
+BYD.US,D,20220818,000000,56.5857,57.1922,56.2376,57.0629,421697.26667455,0
+BYD.US,D,20220819,000000,56.5161,56.6055,55.2732,55.5317,745952.20630341,0
+BYD.US,D,20220822,000000,54.4877,55.1738,54.09,54.7462,635379.04620572,0
+BYD.US,D,20220823,000000,54.9351,55.7206,54.6865,55.2334,521454.78808956,0
+BYD.US,D,20220824,000000,54.8356,56.2177,54.6766,55.6411,540435.96243011,0
+BYD.US,D,20220825,000000,56.3072,57.2519,56.1383,56.9039,685326.69953456,0
+BYD.US,D,20220826,000000,57.1326,57.1424,55.6212,55.7107,844059.32200163,0
+BYD.US,D,20220829,000000,54.776,55.9493,54.6169,55.5814,854649.67678391,0
+BYD.US,D,20220830,000000,56.1979,56.5657,54.07,54.3783,1431791.8290041,0
+BYD.US,D,20220831,000000,54.8754,55.3229,53.9906,54.1198,1176835.8263095,0
+BYD.US,D,20220901,000000,53.5331,53.5331,52.2008,53.2249,910026.26981975,0
+BYD.US,D,20220902,000000,53.8911,54.0303,52.6979,52.9366,883049.52847832,0
+BYD.US,D,20220906,000000,53.5133,53.8713,52.161,52.8173,1057850.7262879,0
+BYD.US,D,20220907,000000,52.7277,54.7462,52.4195,54.5275,1296541.0302271,0
+BYD.US,D,20220908,000000,53.8414,54.8058,53.1951,54.776,842282.19409087,0
+BYD.US,D,20220909,000000,55.5616,56.5807,55.3825,56.4564,807287.75965121,0
+BYD.US,D,20220912,000000,56.874,57.7987,56.5559,56.9337,920437.60435975,0
+BYD.US,D,20220913,000000,55.1837,56.2079,54.0303,54.09,1149200.3307057,0
+BYD.US,D,20220914,000000,54.3783,54.4778,52.5388,54.2591,1344627.0741825,0
+BYD.US,D,20220915,000000,54.1198,55.487,53.2448,53.4536,1327566.8473855,0
+BYD.US,D,20220916,000000,52.7179,53.3542,51.3556,51.5545,2037796.4694998,0
+BYD.US,D,20220919,000000,50.8585,52.8868,50.8585,52.4096,1103078.480757,0
+BYD.US,D,20220920,000000,52.4295,52.6433,51.4949,51.9224,925903.75613959,0
+BYD.US,D,20220921,000000,51.9323,52.5488,50.1525,50.6596,987639.59070328,0
+BYD.US,D,20220922,000000,50.6895,50.6895,47.6966,48.154,1973865.1226389,0
+BYD.US,D,20220923,000000,47.5474,47.7861,45.9178,46.752,2248944.8108831,0
+BYD.US,D,20220926,000000,46.8714,47.7761,45.8373,45.9566,1617006.3728171,0
+BYD.US,D,20220927,000000,46.7818,48.1043,46.2449,46.6824,984045.10561383,0
+BYD.US,D,20220928,000000,46.9807,48.2335,46.7918,47.975,767904.31208052,0
+BYD.US,D,20220929,000000,47.1073,47.8753,46.2495,47.8553,930441.56859531,0
+BYD.US,D,20220930,000000,47.3965,48.6932,47.0574,47.5262,1499786.8999574,0
+BYD.US,D,20221003,000000,48.1845,49.3814,47.4266,48.6233,960350.28047428,0
+BYD.US,D,20221004,000000,49.9798,52.4135,49.3913,52.3436,1494974.3956156,0
+BYD.US,D,20221005,000000,51.4061,52.7625,51.2565,52.5032,858967.8582796,0
+BYD.US,D,20221006,000000,52.204,53.3311,52.0843,52.1541,686109.72055908,0
+BYD.US,D,20221007,000000,51.5258,51.7352,50.668,51.047,596551.01996907,0
+BYD.US,D,20221010,000000,50.9872,51.1867,49.8202,50.1294,637275.83535614,0
+BYD.US,D,20221011,000000,50.1593,51.037,48.733,50.3688,1151975.1799175,0
+BYD.US,D,20221012,000000,50.4386,51.1069,49.4412,50.7378,661809.58144841,0
+BYD.US,D,20221013,000000,49.531,52.5581,49.0223,51.7452,933893.53785545,0
+BYD.US,D,20221014,000000,52.3237,52.7326,50.3788,50.4685,751426.43313255,0
+BYD.US,D,20221017,000000,51.7452,52.8124,51.451,52.573,767615.49721722,0
+BYD.US,D,20221018,000000,54.0592,54.5579,53.0318,53.4009,845204.09586217,0
+BYD.US,D,20221019,000000,52.6429,53.4308,51.2266,51.8749,563690.63876049,0
+BYD.US,D,20221020,000000,51.8449,53.4109,51.6554,51.8749,563202.37009082,0
+BYD.US,D,20221021,000000,51.9846,53.5206,51.6554,53.3111,868852.54167656,0
+BYD.US,D,20221024,000000,53.2014,54.1988,52.992,53.6403,810192.12417079,0
+BYD.US,D,20221025,000000,53.4408,54.8471,53.4408,54.6377,906600.62260724,0
+BYD.US,D,20221026,000000,56.0041,57.3107,55.4954,55.8545,1620328.1024576,0
+BYD.US,D,20221027,000000,56.7023,57.191,56.1338,56.4529,827272.50416376,0
+BYD.US,D,20221028,000000,56.3731,57.5301,55.7149,57.5102,1050678.981759,0
+BYD.US,D,20221031,000000,57.7196,58.3181,57.2708,57.6099,901808.17036691,0
+BYD.US,D,20221101,000000,58.5375,58.737,57.565,58.2682,810464.83275016,0
+BYD.US,D,20221102,000000,57.7994,58.1086,55.3757,55.4456,1074915.9567502,0
+BYD.US,D,20221103,000000,54.4182,55.655,53.8697,54.4581,985353.24573986,0
+BYD.US,D,20221104,000000,55.6151,56.2335,54.8072,56.0141,797289.59950952,0
+BYD.US,D,20221107,000000,56.5527,57.959,55.6821,57.959,993015.15369397,0
+BYD.US,D,20221108,000000,58.4477,58.4577,57.201,58.0687,592087.42219209,0
+BYD.US,D,20221109,000000,57.0813,58.2283,56.9018,57.181,597275.90343555,0
+BYD.US,D,20221110,000000,59.6646,60.1533,58.5176,59.0163,1402530.1976307,0
+BYD.US,D,20221111,000000,59.894,60.5124,59.0063,59.116,1292989.5779717,0
+BYD.US,D,20221114,000000,58.727,60.1433,58.348,59.0761,796496.5388982,0
+BYD.US,D,20221115,000000,59.894,60.8216,59.6646,60.1134,856579.653,0
+BYD.US,D,20221116,000000,59.116,60.0037,58.9165,59.884,643556.15352214,0
+BYD.US,D,20221117,000000,58.9365,59.6895,58.5275,59.2257,581002.6205249,0
+BYD.US,D,20221118,000000,60.1333,60.263,59.2955,60.1134,842776.78898479,0
+BYD.US,D,20221121,000000,59.5648,60.2331,58.7669,59.1459,1003827.2467818,0
+BYD.US,D,20221122,000000,59.5748,60.7916,59.131,60.652,966628.59343013,0
+BYD.US,D,20221123,000000,60.4824,60.8714,59.5549,59.5748,739356.07068037,0
+BYD.US,D,20221125,000000,59.6147,60.3328,59.3853,60.1034,274291.69277382,0
+BYD.US,D,20221128,000000,59.6745,59.9139,58.9464,59.2357,869013.96109303,0
+BYD.US,D,20221129,000000,59.1659,60.0935,59.1659,59.9039,1026462.0588692,0
+BYD.US,D,20221130,000000,59.9339,61.2305,58.9863,61.1706,1478777.3106904,0
+BYD.US,D,20221201,000000,61.2804,61.6594,60.647,60.7118,892097.94025234,0
+BYD.US,D,20221202,000000,59.5249,60.3727,59.5249,59.6646,849219.52917233,0
+BYD.US,D,20221205,000000,59.3155,59.5948,58.4078,58.7569,674816.37703709,0
+BYD.US,D,20221206,000000,58.8068,59.1459,57.5002,58.1784,894736.79679973,0
+BYD.US,D,20221207,000000,57.7396,58.7519,57.3506,58.4178,711593.93625884,0
+BYD.US,D,20221208,000000,58.8567,58.9764,58.1984,58.7669,736605.92497007,0
+BYD.US,D,20221209,000000,58.6173,58.8766,58.2981,58.4876,745968.25112494,0
+BYD.US,D,20221212,000000,57.5999,58.8766,57.5601,58.6173,829374.96699806,0
+BYD.US,D,20221213,000000,60.4126,60.5572,58.6522,59.3255,1268529.0220496,0
+BYD.US,D,20221214,000000,58.9963,59.6646,58.0338,58.5874,1510041.5446256,0
+BYD.US,D,20221215,000000,57.57,58.1086,56.8868,57.58,970961.85254786,0
+BYD.US,D,20221216,000000,56.98,57.62,56.85,57.12,2253650,0
+BYD.US,D,20221219,000000,57.12,57.12,54.68,55.24,1402222,0
+BYD.US,D,20221220,000000,55,56,54.8201,55.79,1045098,0
+BYD.US,D,20221221,000000,56.5,56.83,55.57,55.75,1000771,0
+BYD.US,D,20221222,000000,55.28,55.35,53.64,54.6,966212,0
+BYD.US,D,20221223,000000,54.45,55.24,54.22,55.13,879157,0
+BYD.US,D,20221227,000000,55.22,55.37,54.65,54.86,708294,0
+BYD.US,D,20221228,000000,54.76,54.76,52.84,53,891486,0
+BYD.US,D,20221229,000000,53.12,54.685,52.795,54.25,680766,0
+BYD.US,D,20221230,000000,53.36,54.61,53.18,54.53,841490,0
+BYD.US,D,20230103,000000,55.28,55.44,54.035,54.39,560168,0
+BYD.US,D,20230104,000000,54.97,56.27,54.7,56.21,911067,0
+BYD.US,D,20230105,000000,55.51,56.3,55.1,55.33,720730,0
+BYD.US,D,20230106,000000,55.97,56.595,55.4,56.22,671628,0
+BYD.US,D,20230109,000000,56.4,57.03,55.76,55.99,955355,0
+BYD.US,D,20230110,000000,55.74,56.34,55.15,56.32,729983,0
+BYD.US,D,20230111,000000,56.63,57.385,56.5373,57.11,849729,0
+BYD.US,D,20230112,000000,57.33,58.75,57.12,58.34,892160,0
+BYD.US,D,20230113,000000,57.83,58.56,57.83,58.42,422782,0
+BYD.US,D,20230117,000000,58.93,59.592,58.67,59.43,642228,0
+BYD.US,D,20230118,000000,60.06,60.4,59.04,59.21,588204,0
+BYD.US,D,20230119,000000,58.6,59.09,58.01,58.46,524634,0
+BYD.US,D,20230120,000000,58.67,60.2,58.67,60.13,709929,0
+BYD.US,D,20230123,000000,60.4,60.81,59.85,60.37,874325,0
+BYD.US,D,20230124,000000,60.7,61.17,59.985,60.96,710039,0
+BYD.US,D,20230125,000000,60.55,60.9,60.22,60.72,345346,0
+BYD.US,D,20230126,000000,61.4,61.4,60.745,61.23,580057,0
+BYD.US,D,20230127,000000,60.99,61.79,60.99,61.17,481429,0
+BYD.US,D,20230130,000000,60.64,61.41,60.29,60.37,595169,0
+BYD.US,D,20230131,000000,60.42,62.38,60.36,62.31,968563,0
+BYD.US,D,20230201,000000,62.22,62.805,61.52,62.35,794570,0
+BYD.US,D,20230202,000000,62.74,62.74,61.02,62.14,1447969,0
+BYD.US,D,20230203,000000,64.96,66.84,64.4715,66.48,2781000,0
+BYD.US,D,20230206,000000,66.2,66.46,64.47,64.99,1016836,0
+BYD.US,D,20230207,000000,64.81,66.51,64.34,66.45,1257799,0
+BYD.US,D,20230208,000000,66.25,66.54,64.655,65.26,827539,0
+BYD.US,D,20230209,000000,66.5,66.8499,64.78,64.85,1079155,0
+BYD.US,D,20230210,000000,64.39,65.7399,64.385,65.64,1542060,0
+BYD.US,D,20230213,000000,65.5,66.08,65.33,65.98,882712,0
+BYD.US,D,20230214,000000,65.95,67.28,65.41,67.14,1341658,0
+BYD.US,D,20230215,000000,67.26,67.5,66.785,67.33,1050665,0
+BYD.US,D,20230216,000000,66.52,67.19,65.83,65.91,1004018,0
+BYD.US,D,20230217,000000,65.74,66.455,65.31,66.19,627266,0
+BYD.US,D,20230221,000000,65.26,66.125,64.665,65.01,640155,0
+BYD.US,D,20230222,000000,65.1,65.65,64.73,65.24,596003,0
+BYD.US,D,20230223,000000,65.51,65.91,64.12,64.89,879165,0
+BYD.US,D,20230224,000000,63.54,64.135,62.83,63.57,966159,0
+BYD.US,D,20230227,000000,64.04,64.345,63.45,63.98,745165,0
+BYD.US,D,20230228,000000,63.95,65.64,63.88,65.13,1237651,0
+BYD.US,D,20230301,000000,64.95,65.76,64.93,65.09,1027300,0
+BYD.US,D,20230302,000000,64.55,65.4,64.19,65.39,900705,0
+BYD.US,D,20230303,000000,65.64,66.07,64.84,65.84,923715,0
+BYD.US,D,20230306,000000,65.83,66.17,64.73,64.8,810473,0
+BYD.US,D,20230307,000000,64.92,65.69,64.72,64.91,747609,0
+BYD.US,D,20230308,000000,64.91,65.03,64.11,64.87,721364,0
+BYD.US,D,20230309,000000,65.01,65.01,63.03,63.06,1237357,0
+BYD.US,D,20230310,000000,62.8,62.81,60.75,61.11,978218,0
+BYD.US,D,20230313,000000,60,60.08,58.23,58.92,1022761,0
+BYD.US,D,20230314,000000,59.87,60.87,59.7,60.27,1031530,0
+BYD.US,D,20230315,000000,58.77,59.24,57.74,59.13,1064854,0
+BYD.US,D,20230316,000000,58.32,60.4899,58.32,60.13,940111,0
+BYD.US,D,20230317,000000,59.77,60.457,59.21,59.99,926366,0
+BYD.US,D,20230320,000000,60.45,61.29,60.09,60.91,1046759,0
+BYD.US,D,20230321,000000,62.01,62.61,61.8,61.93,1270213,0
+BYD.US,D,20230322,000000,61.82,62.03,60.3,60.31,1073482,0
+BYD.US,D,20230323,000000,60.74,61.8187,59.42,59.96,991869,0
+BYD.US,D,20230324,000000,59.26,60.655,58.34,60.42,982194,0
+BYD.US,D,20230327,000000,61.24,61.3772,60.32,60.92,719030,0
+BYD.US,D,20230328,000000,60.73,61.68,60.55,61.19,638884,0
+BYD.US,D,20230329,000000,61.75,62.3725,61.68,62.31,544815,0
+BYD.US,D,20230330,000000,62.75,63.2,62.24,62.42,463168,0
+BYD.US,D,20230331,000000,63.02,64.23,62.8,64.12,796979,0
+BYD.US,D,20230403,000000,64.22,64.7,63.56,64.4,581186,0
+BYD.US,D,20230404,000000,64.68,64.685,62.89,63.83,608715,0
+BYD.US,D,20230405,000000,63.29,63.565,62.18,62.57,565320,0
+BYD.US,D,20230406,000000,62.6,62.98,61.85,62.87,516953,0
+BYD.US,D,20230410,000000,62.47,63.8,62.47,63.7,586992,0
+BYD.US,D,20230411,000000,63.82,64.78,63.69,64.52,564233,0
+BYD.US,D,20230412,000000,65.05,65.05,63.4,63.54,1049446,0
+BYD.US,D,20230413,000000,64.22,65.075,63.74,64.84,561096,0
+BYD.US,D,20230414,000000,64.66,65.44,64.41,65.29,792546,0
+BYD.US,D,20230417,000000,65.6,66.42,65.6,65.94,1141582,0
+BYD.US,D,20230418,000000,66.56,67.3503,66.325,66.36,1164538,0
+BYD.US,D,20230419,000000,66.23,67.5,66.1,67,1288035,0
+BYD.US,D,20230420,000000,67.49,67.93,66.94,67.57,946998,0
+BYD.US,D,20230421,000000,68,68.325,67.375,68.17,791100,0
+BYD.US,D,20230424,000000,68.3,68.9,67.31,67.36,1093155,0
+BYD.US,D,20230425,000000,67,67.2,66.15,66.24,1290081,0
+BYD.US,D,20230426,000000,67.2,68.255,66.6,67.25,1521995,0
+BYD.US,D,20230427,000000,67.61,68.91,66.76,68.59,1617279,0
+BYD.US,D,20230428,000000,68.39,69.78,68.24,69.4,871508,0
+BYD.US,D,20230501,000000,69.95,71.36,69.765,71.28,1390646,0
+BYD.US,D,20230502,000000,71.28,71.38,69.26,71.08,1055289,0
+BYD.US,D,20230503,000000,71.09,71.285,69.96,70.01,913367,0
+BYD.US,D,20230504,000000,69.72,69.72,67.94,67.99,964577,0
+BYD.US,D,20230505,000000,69.97,70.98,69.05,70.6,1097961,0
+BYD.US,D,20230508,000000,70.99,71.49,69.34,70.28,858547,0
+BYD.US,D,20230509,000000,70.04,71.69,69.68,70.95,1013818,0
+BYD.US,D,20230510,000000,71.2,71.53,68.92,69.88,896088,0
+BYD.US,D,20230511,000000,69.28,69.81,68.15,68.57,1121467,0
+BYD.US,D,20230512,000000,68.5,69.065,68.3,68.32,503241,0
+BYD.US,D,20230515,000000,68.5,68.67,68.005,68.39,722862,0
+BYD.US,D,20230516,000000,68.02,68.15,65.98,66.01,933764,0
+BYD.US,D,20230517,000000,66.45,67.69,66.2649,66.63,1139015,0
+BYD.US,D,20230518,000000,66.59,67.58,66.29,67.57,695256,0
+BYD.US,D,20230519,000000,67.57,67.91,66.49,66.79,620818,0
+BYD.US,D,20230522,000000,66.83,67.04,65.84,66.09,1654808,0
+BYD.US,D,20230523,000000,65.71,65.75,64.08,64.65,1080414,0
+BYD.US,D,20230524,000000,64.39,65.01,63.695,64.74,820603,0
+BYD.US,D,20230525,000000,64.96,65.78,64.44,64.97,692774,0
+BYD.US,D,20230526,000000,65.13,65.61,64.7,65.18,535627,0
+BYD.US,D,20230530,000000,65.18,65.66,63.91,64.16,866154,0
+BYD.US,D,20230531,000000,64.02,64.255,63.22,63.73,865413,0
+BYD.US,D,20230601,000000,63.64,64.675,63.3,64.33,736283,0
+BYD.US,D,20230602,000000,65.24,66.74,65.24,66.3,1123580,0
+BYD.US,D,20230605,000000,65.62,67.08,65.62,66.69,826140,0
+BYD.US,D,20230606,000000,66.73,68.18,66.62,67.79,762968,0
+BYD.US,D,20230607,000000,67.93,68.8,67.75,68.43,747240,0
+BYD.US,D,20230608,000000,68.15,68.91,67.84,68.88,686335,0
+BYD.US,D,20230609,000000,69.09,69.33,68.12,68.41,514764,0
+BYD.US,D,20230612,000000,68.67,69.51,68.39,69.37,633135,0
+BYD.US,D,20230613,000000,69.8,70.04,68.82,69.16,923548,0
+BYD.US,D,20230614,000000,68.91,69.7,68.9,69.37,928974,0
+BYD.US,D,20230615,000000,69.01,69.45,68.215,69.08,661200,0
+BYD.US,D,20230616,000000,69.37,69.37,67.53,68,1510891,0
+BYD.US,D,20230620,000000,67.75,68.45,67.28,68.36,569155,0
+BYD.US,D,20230621,000000,68.16,68.67,67.895,68.08,559881,0
+BYD.US,D,20230622,000000,68.03,68.12,66.81,67.02,849566,0
+BYD.US,D,20230623,000000,66.19,66.3,64.95,65.79,1263249,0
+BYD.US,D,20230626,000000,65.51,66.935,65.32,66.69,520618,0
+BYD.US,D,20230627,000000,66.97,68.11,66.73,68.09,607017,0
+BYD.US,D,20230628,000000,67.93,68.925,67.34,68.21,762206,0
+BYD.US,D,20230629,000000,68.29,69.22,68.025,69.03,573770,0
+BYD.US,D,20230630,000000,69.53,69.69,69.065,69.37,717531,0
+BYD.US,D,20230703,000000,69.47,69.675,68.9,68.98,388989,0
+BYD.US,D,20230705,000000,68.61,68.705,66.425,67.08,844206,0
+BYD.US,D,20230706,000000,66.38,66.77,65.53,66.66,565505,0
+BYD.US,D,20230707,000000,66.86,68.26,66.83,67.86,696990,0
+BYD.US,D,20230710,000000,67.81,69.73,67.81,69.66,698953,0
+BYD.US,D,20230711,000000,69.65,70.31,69.43,69.98,471106,0
+BYD.US,D,20230712,000000,70.61,70.63,69.94,70.13,623274,0
+BYD.US,D,20230713,000000,70.68,71.55,70.61,71.43,808200,0
+BYD.US,D,20230714,000000,72.35,72.395,70.94,71.85,712949,0
+BYD.US,D,20230717,000000,71.6,72,70.98,71.05,654831,0
+BYD.US,D,20230718,000000,71.04,72.54,71.04,72.09,715190,0
+BYD.US,D,20230719,000000,72.2,72.93,71.82,72.81,879749,0
+BYD.US,D,20230720,000000,72.69,72.825,72.14,72.33,622289,0
+BYD.US,D,20230721,000000,72.8,73,71.93,72.26,708912,0
+BYD.US,D,20230724,000000,72.06,72.32,71.15,71.28,682976,0
+BYD.US,D,20230725,000000,71.11,72.135,71.09,71.75,711077,0
+BYD.US,D,20230726,000000,71.83,72.58,71.64,72,733248,0
+BYD.US,D,20230727,000000,72,72.01,69.55,69.89,1218514,0
+BYD.US,D,20230728,000000,68.21,68.95,66.68,67.39,1698031,0
+BYD.US,D,20230731,000000,67.63,68.565,67.3,68.32,1372425,0
+BYD.US,D,20230801,000000,68.05,68.8,67.4,67.97,690273,0
+BYD.US,D,20230802,000000,67.31,68.155,66.61,67.8,594425,0
+BYD.US,D,20230803,000000,66.9,67.36,66.13,67.07,782845,0
+BYD.US,D,20230804,000000,67.53,67.86,66.23,66.73,842054,0
+BYD.US,D,20230807,000000,66.55,67.53,66.53,67.34,645767,0
+BYD.US,D,20230808,000000,66.75,67.52,66.75,67.46,815822,0
+BYD.US,D,20230809,000000,67.71,68.24,67.16,67.24,660179,0
+BYD.US,D,20230810,000000,67.54,68.065,67.4175,67.72,882683,0
+BYD.US,D,20230811,000000,67.26,67.42,66.68,67.31,736159,0
+BYD.US,D,20230814,000000,66.82,67.51,66.21,67.46,648319,0
+BYD.US,D,20230815,000000,67.1,67.1055,66.45,66.7,690387,0
+BYD.US,D,20230816,000000,66.54,67,65.98,66,607274,0
+BYD.US,D,20230817,000000,66.04,66.175,64.52,64.75,889757,0
+BYD.US,D,20230818,000000,64.17,65.54,63.97,64.8,690322,0
+BYD.US,D,20230821,000000,64.96,65.31,64.56,64.9,657872,0
+BYD.US,D,20230822,000000,64.97,65.24,64.35,64.8,597661,0
+BYD.US,D,20230823,000000,64.81,65.8,64.465,65.62,421147,0
+BYD.US,D,20230824,000000,65.37,65.94,64.951,65.04,481038,0
+BYD.US,D,20230825,000000,65.18,65.5,64.72,65.07,401125,0
+BYD.US,D,20230828,000000,65.24,65.83,65.11,65.41,423890,0
+BYD.US,D,20230829,000000,65.25,66.3,65.18,66.19,628022,0
+BYD.US,D,20230830,000000,66.32,66.87,66.27,66.46,396492,0
+BYD.US,D,20230831,000000,66.65,67.34,66.57,66.87,754566,0
+BYD.US,D,20230901,000000,67.25,67.75,67.15,67.63,583077,0
+BYD.US,D,20230905,000000,67.17,67.17,65.23,65.84,802460,0
+BYD.US,D,20230906,000000,65.6,66.01,64.925,65.26,868474,0
+BYD.US,D,20230907,000000,65.04,65.26,64.39,64.5,982047,0
+BYD.US,D,20230908,000000,64.72,65.61,64.56,64.78,903087,0
+BYD.US,D,20230911,000000,65.24,65.45,63.151,63.65,1116918,0
+BYD.US,D,20230912,000000,63.42,64.41,63.41,63.96,789992,0
+BYD.US,D,20230913,000000,63.77,64.36,63.35,63.53,962786,0
+BYD.US,D,20230914,000000,64.3,65.1,63.68,64.95,1103526,0
+BYD.US,D,20230915,000000,64.83,65.42,64.29,64.69,2531807,0
+BYD.US,D,20230918,000000,64.6,65.12,64.35,64.39,547327,0
+BYD.US,D,20230919,000000,63.95,64.3,63.04,63.32,944749,0
+BYD.US,D,20230920,000000,63.56,64.09,62.7,62.75,937738,0
+BYD.US,D,20230921,000000,62.23,62.4899,61.66,61.68,942896,0
+BYD.US,D,20230922,000000,61.9,62.19,60.74,60.79,677845,0
+BYD.US,D,20230925,000000,60.28,61.01,60,60.41,790963,0
+BYD.US,D,20230926,000000,60.11,60.71,60.11,60.24,648410,0
+BYD.US,D,20230927,000000,60.55,60.77,59.75,60.25,763394,0
+BYD.US,D,20230928,000000,60.22,61,59.82,60.68,805676,0
+BYD.US,D,20230929,000000,61.18,61.44,60.775,60.83,736195,0
+BYD.US,D,20231002,000000,60.53,61.04,59.76,59.97,851632,0
+BYD.US,D,20231003,000000,59.68,59.93,58.88,59.11,813963,0
+BYD.US,D,20231004,000000,59.34,59.58,58.26,58.52,723819,0
+BYD.US,D,20231005,000000,58.62,58.77,57.94,58.2,521889,0
+BYD.US,D,20231006,000000,57.94,59.59,57.66,58.8,680581,0
+BYD.US,D,20231009,000000,58.45,60.01,57.87,59.92,500785,0
+BYD.US,D,20231010,000000,60.28,61.05,60.21,60.53,433565,0
+BYD.US,D,20231011,000000,60.71,61.25,60.67,60.98,453374,0
+BYD.US,D,20231012,000000,61.05,61.28,59.24,59.69,526549,0
+BYD.US,D,20231013,000000,59.55,60.08,58.89,59.02,629092,0
+BYD.US,D,20231016,000000,59.59,60.085,59.35,59.77,630522,0
+BYD.US,D,20231017,000000,59.56,61.12,59.56,60.59,759131,0
+BYD.US,D,20231018,000000,60.1,60.93,59.775,60.08,845822,0
+BYD.US,D,20231019,000000,60.04,60.93,59.5,59.81,806802,0
+BYD.US,D,20231020,000000,59.73,60.055,59.36,59.54,795880,0
+BYD.US,D,20231023,000000,59.52,60.97,59.315,60.4,1069205,0
+BYD.US,D,20231024,000000,60.63,61.26,60.34,61.03,1366856,0
+BYD.US,D,20231025,000000,53.98,57.39,52.42,53.85,3286172,0
+BYD.US,D,20231026,000000,54.15,55.64,53.365,55.3,1924091,0
+BYD.US,D,20231027,000000,55.57,55.86,54.53,54.56,1454548,0
+BYD.US,D,20231030,000000,55.25,55.8,54.385,55.55,857368,0
+BYD.US,D,20231031,000000,55.73,55.845,55.16,55.25,931512,0
+BYD.US,D,20231101,000000,55.45,55.5,54.405,54.77,755338,0
+BYD.US,D,20231102,000000,55.44,56.24,54.93,56.16,813198,0
+BYD.US,D,20231103,000000,57.09,58.09,57.05,57.61,934904,0
+BYD.US,D,20231106,000000,57.54,58.05,57.23,57.64,694147,0
+BYD.US,D,20231107,000000,57.53,57.75,56.93,57.66,590326,0
+BYD.US,D,20231108,000000,57.88,58.16,56.5,56.76,786222,0
+BYD.US,D,20231109,000000,57.23,57.385,56.2,56.45,639359,0
+BYD.US,D,20231110,000000,56.05,57.437,55.71,57.28,728893,0
+BYD.US,D,20231113,000000,56.85,56.98,56.25,56.31,606180,0
+BYD.US,D,20231114,000000,57.83,59.06,57.73,58.53,794832,0
+BYD.US,D,20231115,000000,58.52,59.79,58.52,59.77,1332323,0
+BYD.US,D,20231116,000000,59.42,59.9,59.22,59.46,901512,0
+BYD.US,D,20231117,000000,60,60.01,58.74,58.81,1339830,0
+BYD.US,D,20231120,000000,58.9,59.045,58.31,58.83,657428,0
+BYD.US,D,20231121,000000,58.63,59.01,58.23,58.78,482916,0
+BYD.US,D,20231122,000000,59.24,59.57,59.14,59.24,365723,0
+BYD.US,D,20231124,000000,59.05,59.75,59.05,59.2,272863,0
+BYD.US,D,20231127,000000,58.88,59.245,58.53,58.65,631199,0
+BYD.US,D,20231128,000000,58.49,58.89,58.21,58.47,530913,0
+BYD.US,D,20231129,000000,58.81,59.34,58.735,58.92,873287,0
+BYD.US,D,20231130,000000,59.03,59.71,58.595,59.05,1118486,0
+BYD.US,D,20231201,000000,59.23,61.03,59.08,61.03,1128412,0
+BYD.US,D,20231204,000000,60.71,61.59,60.151,60.37,847020,0
+BYD.US,D,20231205,000000,59.97,59.985,58.82,58.96,837717,0
+BYD.US,D,20231206,000000,59,60.05,58.84,59.08,848837,0
+BYD.US,D,20231207,000000,59.2,59.83,58.77,59.03,907972,0
+BYD.US,D,20231208,000000,58.98,59.81,58.72,59.72,899449,0
+BYD.US,D,20231211,000000,59.69,60.93,59.69,60.48,777150,0
+BYD.US,D,20231212,000000,60.51,60.67,60.04,60.49,749692,0
+BYD.US,D,20231213,000000,60.49,61.06,59.18,61.05,881211,0
+BYD.US,D,20231214,000000,62.27,63.72,61.919,62.41,1297292,0
+BYD.US,D,20231215,000000,61.2,62.15,61.05,61.29,3665126,0
+BYD.US,D,20231218,000000,61.56,61.81,61.16,61.59,844459,0
+BYD.US,D,20231219,000000,62.12,63.16,61.82,63.05,832073,0
+BYD.US,D,20231220,000000,63.03,63.11,61.17,61.31,915729,0
+BYD.US,D,20231221,000000,61.76,61.98,61.14,61.85,626416,0
+BYD.US,D,20231222,000000,61.85,62.54,61.85,62.14,409319,0
+BYD.US,D,20231226,000000,62.2,62.52,61.98,62.25,347865,0
+BYD.US,D,20231227,000000,62.41,63.03,61.9,63,690278,0
+BYD.US,D,20231228,000000,62.84,63.23,62.605,63.06,559987,0
+BYD.US,D,20231229,000000,63.05,63.23,62.25,62.61,1057594,0
+BYD.US,D,20240102,000000,62.13,64.085,62.04,63.82,769911,0
+BYD.US,D,20240103,000000,62.99,63.08,61.42,61.51,1074362,0
+BYD.US,D,20240104,000000,61.13,62.16,61.13,61.85,751712,0
+BYD.US,D,20240105,000000,60.85,62.65,60.57,62.28,922877,0
+BYD.US,D,20240108,000000,62.46,63.775,62.03,63.54,757017,0
+BYD.US,D,20240109,000000,62.77,62.9,62.04,62.59,747335,0
+BYD.US,D,20240110,000000,62.52,62.7,61.97,62.56,625644,0
+BYD.US,D,20240111,000000,62.25,62.72,61.82,62.6,662973,0
+BYD.US,D,20240112,000000,62.84,63.22,62.1,62.31,615682,0
+BYD.US,D,20240116,000000,61.99,62.98,61.99,62.93,782629,0
+BYD.US,D,20240117,000000,62.06,62.47,61.7,62.02,740135,0
+BYD.US,D,20240118,000000,62.71,63.74,62.71,63.72,748306,0
+BYD.US,D,20240119,000000,63.94,64.39,63.47,64.18,696987,0
+BYD.US,D,20240122,000000,64.45,64.85,64.02,64.19,509132,0
+BYD.US,D,20240123,000000,64.79,65.275,64.3,64.48,564632,0
+BYD.US,D,20240124,000000,65.15,65.34,63.265,63.28,508287,0
+BYD.US,D,20240125,000000,64.11,64.135,63.6,63.97,485898,0
+BYD.US,D,20240126,000000,64.29,64.52,64,64.46,646482,0
+BYD.US,D,20240129,000000,64.59,64.75,64.06,64.6,424574,0
+BYD.US,D,20240130,000000,64.47,64.78,64.29,64.53,664427,0
+BYD.US,D,20240131,000000,64.29,64.74,63.47,63.49,512718,0
+BYD.US,D,20240201,000000,63.98,64.62,63.455,64.49,518141,0
+BYD.US,D,20240202,000000,64.01,64.52,63.39,64.12,451866,0
+BYD.US,D,20240205,000000,63.54,63.9,62.87,63.46,781596,0
+BYD.US,D,20240206,000000,63.4,64.6,63.28,63.96,699135,0
+BYD.US,D,20240207,000000,64.09,64.3,63.595,64,570096,0
+BYD.US,D,20240208,000000,64.7,65.8199,64.455,65.5,884753,0
+BYD.US,D,20240209,000000,66.83,68,64.22,66.75,1656560,0
+BYD.US,D,20240212,000000,65.2,66.95,65.13,66.57,785958,0
+BYD.US,D,20240213,000000,65,65.43,64.25,64.87,885464,0
+BYD.US,D,20240214,000000,65.32,65.32,64.5,64.77,718064,0
+BYD.US,D,20240215,000000,64.76,65.15,64.38,64.68,883548,0
+BYD.US,D,20240216,000000,63.88,64.375,63.35,63.37,693362,0
+BYD.US,D,20240220,000000,62.68,62.8296,61.78,62.26,920869,0
+BYD.US,D,20240221,000000,61.94,62.68,61.84,62.66,741439,0
+BYD.US,D,20240222,000000,63.25,64.06,63.035,63.79,843145,0
+BYD.US,D,20240223,000000,63.76,64.77,63.66,64.34,599878,0
+BYD.US,D,20240226,000000,64.11,64.3699,63.05,63.25,606965,0
+BYD.US,D,20240227,000000,63.76,64.31,63.405,63.46,473552,0
+BYD.US,D,20240228,000000,63.05,64.285,63.05,63.96,845795,0
+BYD.US,D,20240229,000000,64.86,66.36,64.43,66.13,1121210,0
+BYD.US,D,20240301,000000,65.38,65.71,63.94,64.88,996445,0
+BYD.US,D,20240304,000000,64.61,64.83,63.401,63.62,565603,0
+BYD.US,D,20240305,000000,63.33,64.345,63.14,63.49,754773,0
+BYD.US,D,20240306,000000,63.92,63.92,62.64,63.04,846150,0
+BYD.US,D,20240307,000000,63.32,64.0496,63.32,63.91,832142,0
+BYD.US,D,20240308,000000,64.08,64.57,63.02,63.16,925366,0
+BYD.US,D,20240311,000000,62.89,63.98,62.89,63.38,484155,0
+BYD.US,D,20240312,000000,63.31,63.67,62.95,63.31,775827,0
+BYD.US,D,20240313,000000,63.37,63.8,62.73,62.92,860768,0
+BYD.US,D,20240314,000000,62.43,62.88,61.58,61.83,793957,0
+BYD.US,D,20240315,000000,61.5,62.37,61.36,61.7,1505256,0
+BYD.US,D,20240318,000000,61.63,62.63,61.62,62.13,703462,0
+BYD.US,D,20240319,000000,62.07,63.15,62.0001,62.69,750543,0
+BYD.US,D,20240320,000000,62.6,63.73,62.5,63.72,618656,0
+BYD.US,D,20240321,000000,64.15,64.39,63.64,63.7,621903,0
+BYD.US,D,20240322,000000,63.73,63.78,62.69,63.17,659953,0
+BYD.US,D,20240325,000000,63.35,63.835,63.23,63.29,400979,0
+BYD.US,D,20240326,000000,64.32,65.67,64.175,65.65,621539,0
+BYD.US,D,20240327,000000,66,66.5,65.82,66.42,629692,0
+BYD.US,D,20240328,000000,66.57,67.75,66.53,67.32,967677,0
+BYD.US,D,20240401,000000,67.63,68.46,67.63,67.67,777091,0
+BYD.US,D,20240402,000000,66.84,67.11,66.33,66.66,870655,0
+BYD.US,D,20240403,000000,66.5,67.5,66.5,66.86,804559,0
+BYD.US,D,20240404,000000,67.41,67.57,65.34,65.66,759293,0
+BYD.US,D,20240405,000000,65.72,66.405,65.7,66.13,645418,0
+BYD.US,D,20240408,000000,66.56,66.87,65.84,65.99,684571,0
+BYD.US,D,20240409,000000,66.19,67,65.96,66.65,621945,0
+BYD.US,D,20240410,000000,65.64,65.824,64.77,65.08,475580,0
+BYD.US,D,20240411,000000,65.06,65.65,64.46,65.44,668559,0
+BYD.US,D,20240412,000000,64.87,65.07,64.23,64.4,702846,0
+BYD.US,D,20240415,000000,65,65.78,64.435,64.56,538391,0
+BYD.US,D,20240416,000000,64.28,65.07,64.07,64.66,562254,0
+BYD.US,D,20240417,000000,65.34,65.36,63.67,63.69,918216,0
+BYD.US,D,20240418,000000,63.72,63.9,62.835,62.93,733905,0
+BYD.US,D,20240419,000000,62.91,63.36,62.511,62.65,1018647,0
+BYD.US,D,20240422,000000,63.09,63.75,62.8,63.24,650310,0
+BYD.US,D,20240423,000000,63.76,64.05,63.11,63.6,712980,0
+BYD.US,D,20240424,000000,63.67,63.935,63.08,63.59,649065,0
+BYD.US,D,20240425,000000,63.43,63.64,62.76,62.89,956218,0
+BYD.US,D,20240426,000000,54.14,55.22,52.48,53.18,6825350,0
+BYD.US,D,20240429,000000,53.23,54.89,53.23,53.95,1745338,0
+BYD.US,D,20240430,000000,53.61,54.28,52.57,53.51,1791268,0
+BYD.US,D,20240501,000000,52.74,54.21,52.53,53.35,1549212,0
+BYD.US,D,20240502,000000,54.42,54.42,53.255,54.16,1330703,0
+BYD.US,D,20240503,000000,54.94,55,53.82,54.12,973128,0
+BYD.US,D,20240506,000000,54.7,55.195,54.257,54.92,1003127,0
+BYD.US,D,20240507,000000,54.9,55.25,54.3,54.43,917099,0
+BYD.US,D,20240508,000000,54.12,54.32,53.09,53.25,1319133,0
+BYD.US,D,20240509,000000,53.44,54.45,53.02,54.12,1442822,0
+BYD.US,D,20240510,000000,54.18,54.45,53.86,53.9,585752,0
+BYD.US,D,20240513,000000,55.16,55.44,54.445,54.58,799393,0
+BYD.US,D,20240514,000000,55.04,55.2,54.09,54.98,844416,0
+BYD.US,D,20240515,000000,55.34,55.815,55,55.4,1056555,0
+BYD.US,D,20240516,000000,55.43,56.07,54.98,55.07,724165,0
+BYD.US,D,20240517,000000,54.99,55.26,54.71,55.01,1161084,0
+BYD.US,D,20240520,000000,55.15,55.28,54.45,55.13,732104,0
+BYD.US,D,20240521,000000,55.04,55.41,54.7,55.07,878062,0
+BYD.US,D,20240522,000000,55.04,55.11,53.28,53.38,1486014,0
+BYD.US,D,20240523,000000,53.47,53.565,51.45,51.51,1375725,0
+BYD.US,D,20240524,000000,51.98,52.055,51.5,51.76,966480,0
+BYD.US,D,20240528,000000,51.76,51.76,50.17,50.36,1278864,0
+BYD.US,D,20240529,000000,49.74,50.6399,49.34,50.58,1240580,0
+BYD.US,D,20240530,000000,51,51.45,50.64,51.27,1152395,0
+BYD.US,D,20240531,000000,51.67,53.45,51.58,53.32,1454868,0
+BYD.US,D,20240603,000000,53.72,54.04,52.79,53.94,847934,0
+BYD.US,D,20240604,000000,53.71,54.11,53.4,53.95,1551227,0
+BYD.US,D,20240605,000000,54.03,54.0999,53,53.33,1041680,0
+BYD.US,D,20240606,000000,53.24,53.655,52.96,53.35,739524,0
+BYD.US,D,20240607,000000,52.97,53.44,52.72,53.01,902846,0
+BYD.US,D,20240610,000000,52.35,52.77,52.17,52.4,1049012,0
+BYD.US,D,20240611,000000,52.17,53.06,51.66,52.81,744853,0
+BYD.US,D,20240612,000000,53.58,54.6525,53.54,54.44,1263189,0
+BYD.US,D,20240613,000000,54.37,54.73,53.94,54.52,897384,0
+BYD.US,D,20240614,000000,53.9,54.16,53.18,53.67,835818,0
+BYD.US,D,20240617,000000,53.43,54.71,53.325,54.46,790138,0
+BYD.US,D,20240618,000000,54.5,54.895,53.62,53.75,934385,0
+BYD.US,D,20240620,000000,53.64,55.73,51.6201,52.68,3692714,0
+BYD.US,D,20240621,000000,52.86,54.02,52.805,53.83,2999376,0
+BYD.US,D,20240624,000000,53.86,55.7,53.685,54.59,1645413,0
+BYD.US,D,20240625,000000,54.53,54.67,53.48,53.94,1166193,0
+BYD.US,D,20240626,000000,53.61,54.85,53.5665,54.54,966266,0
+BYD.US,D,20240627,000000,54.71,55.44,54.56,55.32,1071955,0
+BYD.US,D,20240628,000000,55.74,55.91,54.06,55.1,1797949,0
+BYD.US,D,20240701,000000,55.11,55.54,53.345,53.77,864562,0
+BYD.US,D,20240702,000000,54.41,54.41,53.69,53.72,597986,0
+BYD.US,D,20240703,000000,54.06,54.8,53.95,53.96,307289,0
+BYD.US,D,20240705,000000,53.75,54.33,53.71,54.05,1052321,0
+BYD.US,D,20240708,000000,54.36,55.27,54.36,54.52,767124,0
+BYD.US,D,20240709,000000,54.42,55.12,54.34,54.38,672712,0
+BYD.US,D,20240710,000000,54.62,55.21,54.21,55.1,1117724,0
+BYD.US,D,20240711,000000,55.43,57.05,55.43,56.83,918429,0
+BYD.US,D,20240712,000000,56.89,57.6,56.85,57.32,870604,0
+BYD.US,D,20240715,000000,57.58,58.2,57.2982,57.72,728482,0
+BYD.US,D,20240716,000000,58.02,59.1,58.02,58.85,988651,0
+BYD.US,D,20240717,000000,58.6,59.52,58.475,58.86,918406,0
+BYD.US,D,20240718,000000,58.58,59.62,58.435,58.54,852199,0
+BYD.US,D,20240719,000000,59,59.255,58.23,59.12,743915,0
+BYD.US,D,20240722,000000,59.47,59.77,59.05,59.61,1092258,0
+BYD.US,D,20240723,000000,59.34,59.8621,59.135,59.85,837924,0
+BYD.US,D,20240724,000000,59.35,59.57,57.501,57.77,941890,0
+BYD.US,D,20240725,000000,57.97,59.22,57.93,58.53,1323450,0
+BYD.US,D,20240726,000000,63.5,63.958,59.87,61.05,2229355,0
+BYD.US,D,20240729,000000,61.04,61.76,60.8579,61.49,1036339,0
+BYD.US,D,20240730,000000,61.77,62.06,60.725,60.99,1072570,0
+BYD.US,D,20240731,000000,60.85,61.78,60.79,60.87,931939,0
+BYD.US,D,20240801,000000,60.97,61.18,57.65,57.78,1314753,0
+BYD.US,D,20240802,000000,56.43,56.81,54.92,55.29,1422300,0
+BYD.US,D,20240805,000000,53.21,54.81,52.755,54.16,1863212,0
+BYD.US,D,20240806,000000,54.4,55.64,54.4,54.97,1128423,0
+BYD.US,D,20240807,000000,55.66,56.17,54.565,54.71,907677,0
+BYD.US,D,20240808,000000,55.06,56.715,54.83,56.54,1113701,0
+BYD.US,D,20240809,000000,56.44,56.92,55.73,55.93,752109,0
+BYD.US,D,20240812,000000,56.02,56.48,55.55,55.82,604924,0
+BYD.US,D,20240813,000000,56.07,56.66,56.07,56.31,831810,0
+BYD.US,D,20240814,000000,56.57,56.88,55.91,56.3,858590,0
+BYD.US,D,20240815,000000,57.4,58.085,57.06,57.59,930361,0
+BYD.US,D,20240816,000000,57.31,58.72,57.195,58.15,1138110,0
+BYD.US,D,20240819,000000,58.22,59.04,58.22,58.81,887002,0
+BYD.US,D,20240820,000000,58.64,59.315,58.4,58.51,667252,0
+BYD.US,D,20240821,000000,58.82,59.195,58.495,59.13,683769,0
+BYD.US,D,20240822,000000,59.25,59.61,58.465,58.82,534634,0
+BYD.US,D,20240823,000000,58.95,60.225,58.95,60.03,785376,0
+BYD.US,D,20240826,000000,60.48,60.89,59.8,59.92,583132,0
+BYD.US,D,20240827,000000,59.66,60.12,59.39,59.92,554043,0
+BYD.US,D,20240828,000000,59.56,59.575,59.03,59.42,529476,0
+BYD.US,D,20240829,000000,59.78,60.63,59.615,59.93,487475,0
+BYD.US,D,20240830,000000,60,60.24,59.19,60.02,688593,0
+BYD.US,D,20240903,000000,59.45,59.96,58.91,59.38,586646,0
+BYD.US,D,20240904,000000,60.36,62.42,60.175,61.58,1648628,0
+BYD.US,D,20240905,000000,61.93,61.93,59.5,59.89,1092719,0
+BYD.US,D,20240906,000000,60.12,60.76,59.67,59.72,971250,0
+BYD.US,D,20240909,000000,60,61,60,60.33,714768,0
+BYD.US,D,20240910,000000,60.53,60.99,58.67,59.33,816378,0
+BYD.US,D,20240911,000000,58.97,59.24,57.67,58.86,1363953,0
+BYD.US,D,20240912,000000,59.19,60.04,58.71,60.02,605922,0
+BYD.US,D,20240913,000000,60.22,61.77,60.195,61.26,872287,0
+BYD.US,D,20240916,000000,61.62,62.0199,61.06,61.45,666231,0
+BYD.US,D,20240917,000000,62.44,62.98,61.97,62.57,952918,0
+BYD.US,D,20240918,000000,62.79,64,62.49,62.98,850540,0
+BYD.US,D,20240919,000000,64.27,64.47,63.675,64.14,862382,0
+BYD.US,D,20240920,000000,64.18,64.28,63.506,64.03,1100949,0
+BYD.US,D,20240923,000000,64.19,64.595,63.85,64.23,1146557,0
+BYD.US,D,20240924,000000,64.86,65.37,63.93,64.06,799303,0
+BYD.US,D,20240925,000000,64.21,64.46,63.92,63.96,723101,0
+BYD.US,D,20240926,000000,64.48,65.1,64.29,64.89,593240,0
+BYD.US,D,20240927,000000,65.52,65.86,64.855,65.35,596568,0
+BYD.US,D,20240930,000000,64.94,65.08,64.28,64.65,561384,0
+BYD.US,D,20241001,000000,64.67,64.67,63.3403,63.9,621873,0
+BYD.US,D,20241002,000000,63.62,64.11,63.32,64.05,591805,0
+BYD.US,D,20241003,000000,63.47,64.07,63.13,64.06,425789,0
+BYD.US,D,20241004,000000,65,65.02,64.275,64.8,582037,0
+BYD.US,D,20241007,000000,64.82,65.02,64.12,64.55,625288,0
+BYD.US,D,20241008,000000,64,64.2,62.465,63.21,642050,0
+BYD.US,D,20241009,000000,62.9,63.905,62.9,63.2,662713,0
+BYD.US,D,20241010,000000,63,63.24,62.1,62.5,803515,0
+BYD.US,D,20241011,000000,62.62,63.76,62.62,63.33,703587,0
+BYD.US,D,20241014,000000,63.06,64.17,62.83,64.13,664835,0
+BYD.US,D,20241015,000000,64.1,64.945,63.97,64.16,735043,0
+BYD.US,D,20241016,000000,65.12,65.65,65,65.36,876685,0
+BYD.US,D,20241017,000000,65.32,66.11,65.23,66.08,607924,0
+BYD.US,D,20241018,000000,66.25,66.26,64.57,64.97,618208,0
+BYD.US,D,20241021,000000,64.7,64.92,63.54,63.76,785582,0
+BYD.US,D,20241022,000000,63.97,64.44,63.27,64.4,542954,0
+BYD.US,D,20241023,000000,64.02,64.435,63.36,64,686731,0
+BYD.US,D,20241024,000000,64.33,65.09,63.765,64.31,933465,0
+BYD.US,D,20241025,000000,69.96,71,67.53,69.36,2402960,0
+BYD.US,D,20241028,000000,69.5,72.185,69.5,71.65,1771562,0
+BYD.US,D,20241029,000000,71.37,72.01,70.98,71.63,1376603,0
+BYD.US,D,20241030,000000,71.08,72.22,70.32,70.39,1039003,0
+BYD.US,D,20241031,000000,70.35,70.49,69.03,69.29,901685,0
+BYD.US,D,20241101,000000,69.44,70.085,68.425,68.66,742280,0
+BYD.US,D,20241104,000000,68,69.05,67.732,68.31,571327,0
+BYD.US,D,20241105,000000,68,68.93,67.64,68.92,815988,0
+BYD.US,D,20241106,000000,71.67,73.35,70.89,71.61,1308799,0
+BYD.US,D,20241107,000000,71.59,73.3,71.4,72.38,898474,0
+BYD.US,D,20241108,000000,72.23,73.75,72.145,73.67,961315,0
+BYD.US,D,20241111,000000,74.09,74.78,73.86,74.14,756476,0
+BYD.US,D,20241112,000000,74.21,74.37,73.26,73.87,754178,0
+BYD.US,D,20241113,000000,73.75,74.27,73.2,73.55,649221,0
+BYD.US,D,20241114,000000,73.65,73.67,72.84,73.01,1055965,0
+BYD.US,D,20241115,000000,72.74,73.19,71.44,72.43,903102,0
+BYD.US,D,20241118,000000,72.505,72.68,71.87,71.95,663472,0
+BYD.US,D,20241119,000000,71.455,71.93,71.09,71.49,632959,0
+BYD.US,D,20241120,000000,71.27,71.78,70.62,71.76,979102,0
+BYD.US,D,20241121,000000,71.76,72.1,71.17,71.52,810043,0
+BYD.US,D,20241122,000000,71.49,72.52,71.22,72.33,1027357,0
+BYD.US,D,20241125,000000,72.97,74.2,72.705,72.99,815438,0
+BYD.US,D,20241126,000000,73.025,73.27,72.44,73.05,478846,0
+BYD.US,D,20241127,000000,73.5,73.8987,73.08,73.1,490614,0
+BYD.US,D,20241129,000000,73.89,74.55,73.555,73.85,486368,0
+BYD.US,D,20241202,000000,74.12,75.2,74.05,75.05,938778,0
+BYD.US,D,20241203,000000,75.04,75.34,73,74.01,745779,0
+BYD.US,D,20241204,000000,73.88,74.9,73.77,74.72,448742,0
+BYD.US,D,20241205,000000,74.8643,75.265,74.665,74.83,596999,0
+BYD.US,D,20241206,000000,76.71,76.73,75.04,75.55,528162,0
+BYD.US,D,20241209,000000,75.77,76.07,74.49,74.68,596234,0
+BYD.US,D,20241210,000000,74.8799,75.69,74.12,74.91,670413,0
+BYD.US,D,20241211,000000,75.265,75.86,74.95,75.64,577537,0
+BYD.US,D,20241212,000000,75.48,76.01,74.43,74.44,548781,0
+BYD.US,D,20241213,000000,74.43,75.03,74.174,74.95,508034,0
+BYD.US,D,20241216,000000,74.665,75.13,73.65,73.76,672578,0
+BYD.US,D,20241217,000000,74.5,74.675,72.85,73.88,1039725,0
+BYD.US,D,20241218,000000,74.045,74.22,70.7,70.81,833903,0
+BYD.US,D,20241219,000000,71.54,72.3,70.95,71.16,763933,0
+BYD.US,D,20241220,000000,70.58,72.09,70.5,71.2,2258179,0
+BYD.US,D,20241223,000000,71.255,71.3,70.33,71.09,830402,0
+BYD.US,D,20241224,000000,71.23,71.68,70.7,71.68,348987,0
+BYD.US,D,20241226,000000,71.33,72.39,71.11,72.15,576272,0
+BYD.US,D,20241227,000000,71.57,72.49,71.57,72.41,526192,0
+BYD.US,D,20241230,000000,71.75,72.48,70.88,72.09,588289,0
+BYD.US,D,20241231,000000,72.485,72.67,71.79,72.54,785327,0
+BYD.US,D,20250102,000000,72.82,73.1,71.435,71.83,781618,0
+BYD.US,D,20250103,000000,73.25,73.25,71.26,72.92,756880,0
+BYD.US,D,20250106,000000,74.24,74.83,73.23,73.48,867616,0
+BYD.US,D,20250107,000000,73.53,74.12,71.95,72.36,741956,0
+BYD.US,D,20250108,000000,71.8301,72.4,71.38,71.87,803540,0
+BYD.US,D,20250110,000000,71.275,71.37,70,71.08,1021397,0
+BYD.US,D,20250113,000000,70.59,71.87,70.56,71.83,1264783,0
+BYD.US,D,20250114,000000,72.46,72.99,71.9775,72.69,1108551,0
+BYD.US,D,20250115,000000,74.115,74.41,72.84,73.57,952689,0
+BYD.US,D,20250116,000000,73.32,74.29,73.32,74.07,710733,0
+BYD.US,D,20250117,000000,74.29,76.25,74.05,74.89,1002902,0
+BYD.US,D,20250121,000000,75.41,76.5,75.04,76.16,850202,0
+BYD.US,D,20250122,000000,76.265,76.7,75.57,75.64,1061756,0
+BYD.US,D,20250123,000000,75.26,76.13,75.07,75.45,613675,0
+BYD.US,D,20250124,000000,74.952,76.02,74.952,75.43,626256,0
+BYD.US,D,20250127,000000,75.505,76.135,75.05,76.07,776572,0
+BYD.US,D,20250128,000000,76.03,77.29,75.81,77.13,841890,0
+BYD.US,D,20250129,000000,77.345,77.51,76.28,76.7,901968,0
+BYD.US,D,20250130,000000,77.35,78.58,77.17,77.81,916266,0
+BYD.US,D,20250131,000000,77.64,78.17,76.29,76.65,1087308,0
+BYD.US,D,20250203,000000,75.43,77.02,74.895,76.82,1049800,0
+BYD.US,D,20250204,000000,76.855,77.0299,76.19,76.67,728387,0
+BYD.US,D,20250205,000000,76.745,77.04,76.03,76.49,884377,0
+BYD.US,D,20250206,000000,76.695,78.63,76.53,78.57,1897118,0
+BYD.US,D,20250207,000000,80,80.5,76.38,77.22,1853694,0
+BYD.US,D,20250210,000000,77.6,78.4099,77.13,77.68,1249303,0
+BYD.US,D,20250211,000000,77.06,78.175,76.6,77.71,1279633,0
+BYD.US,D,20250212,000000,77.55,78.68,76.64,76.98,1174465,0
+BYD.US,D,20250213,000000,77.5,78.14,76.57,78.07,898459,0
+BYD.US,D,20250214,000000,78.19,78.98,78,78.53,951794,0
+BYD.US,D,20250218,000000,78.46,79.85,78.34,79.39,654403,0
+BYD.US,D,20250219,000000,78.975,80.02,78.25,79.52,631445,0
+BYD.US,D,20250220,000000,79.54,79.806,78.68,79.42,640444,0
+BYD.US,D,20250221,000000,79.89,79.93,76.6,76.86,711695,0
+BYD.US,D,20250224,000000,76.54,77.43,76.16,76.49,791775,0
+BYD.US,D,20250225,000000,76.67,77.32,75.27,75.41,842176,0
+BYD.US,D,20250226,000000,76.06,77.01,75.71,75.94,680863,0
+BYD.US,D,20250227,000000,76.14,76.89,75.29,75.84,589835,0
+BYD.US,D,20250228,000000,75.9305,76.69,75.08,76.26,1284750,0
+BYD.US,D,20250303,000000,76.78,77.265,73.75,74.33,819854,0
+BYD.US,D,20250304,000000,73.4646,73.75,71.235,72.3,951668,0
+BYD.US,D,20250305,000000,72.365,73.69,72.17,73.3,778626,0
+BYD.US,D,20250306,000000,72.55,73.79,71.51,71.81,899539,0
+BYD.US,D,20250307,000000,71.47,71.54,67.36,69.02,1826999,0
+BYD.US,D,20250310,000000,68.23,68.58,65.54,66.34,1319633,0
+BYD.US,D,20250311,000000,66.49,67.9,65.45,66.81,1434546,0
+BYD.US,D,20250312,000000,68.23,68.98,66.73,67.21,1182215,0
+BYD.US,D,20250313,000000,67.575,67.635,65.455,65.99,847957,0
+BYD.US,D,20250314,000000,66.685,68.65,66.62,68.49,1272418,0
+BYD.US,D,20250317,000000,68.44,69.97,68.29,69.4,1316098,0
+BYD.US,D,20250318,000000,69.89,70.75,67.78,67.82,899353,0
+BYD.US,D,20250319,000000,68.025,69.5,68.025,69.21,1068174,0
+BYD.US,D,20250320,000000,68.17,68.99,67.62,67.74,1011917,0
+BYD.US,D,20250321,000000,67.065,68.12,66.51,67.96,1488549,0
+BYD.US,D,20250324,000000,68.5576,69.45,68.5,69.18,757555,0
+BYD.US,D,20250325,000000,69.445,69.77,67.81,68.3,558467,0
+BYD.US,D,20250326,000000,68.43,68.9845,67.87,68.36,726168,0
+BYD.US,D,20250327,000000,68.5041,68.5041,67.365,67.75,624369,0
+BYD.US,D,20250328,000000,67.67,67.7397,65.7,66.25,946319,0
+BYD.US,D,20250331,000000,65.13,66.19,64.295,65.83,788076,0
+BYD.US,D,20250401,000000,65.47,65.795,64.07,65.71,876438,0
+BYD.US,D,20250402,000000,64.51,68,64.51,67.58,914119,0
+BYD.US,D,20250403,000000,64.53,64.82,63.0075,63.36,982908,0
+BYD.US,D,20250404,000000,61.28,62.68,59.735,61.77,1415219,0
+BYD.US,D,20250407,000000,59.88,64.41,58.94,61.24,2092645,0
+BYD.US,D,20250408,000000,63.18,64.23,60.11,60.8,1279640,0
+BYD.US,D,20250409,000000,60.41,69.0299,60.39,67.55,2599095,0
+BYD.US,D,20250410,000000,66.01,66.69,63.37,64.3,1157875,0
+BYD.US,D,20250411,000000,64.095,65.16,62.8,64.58,945411,0
+BYD.US,D,20250414,000000,65.575,65.575,63.365,64.66,587368,0
+BYD.US,D,20250415,000000,64.83,65.525,64.38,65.23,520043,0
+BYD.US,D,20250416,000000,65.04,65.315,63.71,64.82,792482,0
+BYD.US,D,20250417,000000,64.48,65.605,64.37,64.68,661039,0
+BYD.US,D,20250421,000000,64.09,64.535,63.33,63.74,1141407,0
+BYD.US,D,20250422,000000,64.63,66.08,64.16,65.79,952774,0
+BYD.US,D,20250423,000000,67.81,69.04,66.04,66.45,778312,0
+BYD.US,D,20250424,000000,66.45,66.77,65.29,66.04,1679923,0
+BYD.US,D,20250425,000000,68.53,72.15,68.5,68.87,2173296,0
+BYD.US,D,20250428,000000,69.01,70.38,68.8135,69.28,937526,0
+BYD.US,D,20250429,000000,69.095,69.52,68.43,69.23,831940,0
+BYD.US,D,20250430,000000,68.32,69.47,67.67,69.14,926964,0
+BYD.US,D,20250501,000000,69.781,70.19,69.065,69.17,770122,0
+BYD.US,D,20250502,000000,69.6,71.28,69.23,70.88,878583,0
+BYD.US,D,20250505,000000,70.245,70.9971,70.07,70.08,844713,0
+BYD.US,D,20250506,000000,69.6,70.02,68.98,69.08,516361,0
+BYD.US,D,20250507,000000,69.31,71.19,69.01,70.91,1171864,0
+BYD.US,D,20250508,000000,71.415,72.18,70.48,71.57,663897,0
+BYD.US,D,20250509,000000,71.75,72.16,71.14,71.87,820398,0
+BYD.US,D,20250512,000000,74.65,76.1,74.36,74.78,1217524,0
+BYD.US,D,20250513,000000,74.97,75.905,74.7959,75.36,824188,0
+BYD.US,D,20250514,000000,75.495,76.16,74.9744,76.08,1173085,0
+BYD.US,D,20250515,000000,75.85,76.055,75.15,75.42,491058,0
+BYD.US,D,20250516,000000,75.595,75.98,74.97,75.91,784805,0
+BYD.US,D,20250519,000000,75.27,75.79,74.4,74.67,850878,0
+BYD.US,D,20250520,000000,74.655,74.68,73.775,74.05,488707,0
+BYD.US,D,20250521,000000,73.59,74.1,72.85,73.01,907074,0
+BYD.US,D,20250522,000000,72.975,73.91,72.6441,73.33,896172,0
+BYD.US,D,20250523,000000,72.3,73.38,72.01,73.04,948362,0
+BYD.US,D,20250527,000000,74.245,75.36,73.71,75.34,988296,0
+BYD.US,D,20250528,000000,75.49,75.72,74.675,74.8,690175,0
+BYD.US,D,20250529,000000,75.305,75.72,74.735,75.12,705986,0
+BYD.US,D,20250530,000000,74.66,75.33,74.555,74.97,1000680,0
+BYD.US,D,20250602,000000,74.615,74.615,73.38,74.35,1141738,0
+BYD.US,D,20250603,000000,74.15,75.14,73.74,74.65,792913,0
+BYD.US,D,20250604,000000,74.63,74.72,73.7,73.7,563107,0
+BYD.US,D,20250605,000000,73.1,73.73,72.71,73.27,933047,0
+BYD.US,D,20250606,000000,74,74.26,73.18,74.08,680213,0
+BYD.US,D,20250609,000000,74.115,74.55,73.19,73.93,725340,0
+BYD.US,D,20250610,000000,73.5062,75.2,73.5062,75.02,687677,0
+BYD.US,D,20250611,000000,75.07,75.94,74.93,75.22,681481,0
+BYD.US,D,20250612,000000,74.42,75.53,73.965,75.3,679080,0
+BYD.US,D,20250613,000000,74.24,74.72,73,73.27,612584,0
+BYD.US,D,20250616,000000,74.305,75.085,73.9,74.75,712448,0
+BYD.US,D,20250617,000000,74.275,75.54,73.94,75.25,937943,0
+BYD.US,D,20250618,000000,75.135,76.59,75.135,76.06,885493,0
+BYD.US,D,20250620,000000,76.425,76.63,75.375,76.41,2502150,0
+BYD.US,D,20250623,000000,75.6201,77.11,75.1272,77,890364,0
+BYD.US,D,20250624,000000,77.56,78.19,77.145,78,1207094,0
+BYD.US,D,20250625,000000,78.49,78.85,77.71,78.11,1028410,0
+BYD.US,D,20250626,000000,78.505,78.79,77.615,77.77,929471,0
+BYD.US,D,20250627,000000,77.91,79.035,77.185,79.02,1858623,0
+BYD.US,D,20250630,000000,78.94,78.96,77.64,78.23,794719,0
+BYD.US,D,20250701,000000,78.23,80.9,78.095,80.43,1185627,0
+BYD.US,D,20250702,000000,80.44,81.555,80.02,81.39,887022,0
+BYD.US,D,20250703,000000,81.6,82.21,81.29,81.57,451233,0
+BYD.US,D,20250707,000000,81.02,81.9275,80.42,80.83,784194,0
+BYD.US,D,20250708,000000,81.59,82.045,81.0001,81.33,898144,0
+BYD.US,D,20250709,000000,81.6,84.6,81.18,84.11,2494909,0
+BYD.US,D,20250710,000000,84.67,87.76,84.11,85.37,2906268,0
+BYD.US,D,20250711,000000,84,84,79.16,79.66,3782300,0
+BYD.US,D,20250714,000000,79.78,82.4,79.53,82.35,1634702,0
+BYD.US,D,20250715,000000,82.55,82.66,81.09,81.58,1728944,0
+BYD.US,D,20250716,000000,81.75,82.42,81.3601,81.69,1095054,0
+BYD.US,D,20250717,000000,81.51,83.3492,81.51,82.44,1208137,0
+BYD.US,D,20250718,000000,82.44,82.85,81.21,82.14,924288,0
+BYD.US,D,20250721,000000,82.05,82.98,81.97,82.56,826327,0
+BYD.US,D,20250722,000000,82.805,83.076,81.54,82.26,1299533,0
+BYD.US,D,20250723,000000,82.68,83.87,82.66,83.48,1485233,0
+BYD.US,D,20250724,000000,83.97,83.97,81.965,82.32,2048918,0
+BYD.US,D,20250725,000000,84.92,86.02,83.03,85.94,2762175,0
+BYD.US,D,20250728,000000,85.96,86.89,85.29,86.36,1460921,0
+BYD.US,D,20250729,000000,86.78,86.83,84.98,85.74,1070559,0
+BYD.US,D,20250730,000000,86.21,87.48,85.98,86.73,940925,0
+BYD.US,D,20250731,000000,86.18,86.9499,84.52,84.9,1158364,0
+BYD.US,D,20250801,000000,83.4329,84,82.19,83.65,1372240,0
+BYD.US,D,20250804,000000,83.825,84.14,83.03,83.5,1363851,0
+BYD.US,D,20250805,000000,83.6,83.6,82.17,83.25,1116350,0
+BYD.US,D,20250806,000000,83.25,83.82,82.75,83.3,1167256,0
+BYD.US,D,20250807,000000,83.665,83.99,81.2,82.13,1479189,0
+BYD.US,D,20250808,000000,81.865,82.56,80.8982,81.97,1166983,0
+BYD.US,D,20250811,000000,81.69,82.16,81.08,81.44,1270915,0
+BYD.US,D,20250812,000000,81.5,83.48,81.45,83.4,1287035,0
+BYD.US,D,20250813,000000,83.18,84.455,83.18,84.33,1163109,0
+BYD.US,D,20250814,000000,83.7,84.1,83.28,83.95,951616,0
+BYD.US,D,20250815,000000,83.99,83.99,82.605,82.72,979244,0
+BYD.US,D,20250818,000000,82.66,83.44,82.31,83.09,934598,0
+BYD.US,D,20250819,000000,83.08,84.32,82.975,83.89,720744,0
+BYD.US,D,20250820,000000,83.8,84,82.64,83.57,772423,0
+BYD.US,D,20250821,000000,83.425,83.425,82.7908,83.3,497607,0
+BYD.US,D,20250822,000000,83.57,85.68,83.5,85.66,704901,0
+BYD.US,D,20250825,000000,85.55,86.57,85.3144,86.25,930765,0
+BYD.US,D,20250826,000000,86,86.83,85.75,86.81,967610,0
+BYD.US,D,20250827,000000,86.555,87.65,86.47,87.28,833759,0
+BYD.US,D,20250828,000000,87.41,87.83,86.58,86.86,629071,0
+BYD.US,D,20250829,000000,86.92,87.17,85.17,85.86,1047319,0
+BYD.US,D,20250902,000000,84.835,85.715,84.55,85.63,803471,0
+BYD.US,D,20250903,000000,85.74,86.215,84.52,85.34,908918,0
+BYD.US,D,20250904,000000,85.9999,87.12,85.15,86.47,880464,0
+BYD.US,D,20250905,000000,86.56,87.35,85.66,86.46,592449,0
+BYD.US,D,20250908,000000,86.49,86.81,85.77,86.34,882811,0
+BYD.US,D,20250909,000000,86.01,86.4483,85.31,85.34,713667,0
+BYD.US,D,20250910,000000,85,85.74,84.83,85.27,577277,0
+BYD.US,D,20250911,000000,85.12,86.29,84.985,85.99,789944,0
+BYD.US,D,20250912,000000,85.965,85.965,84.62,84.68,540479,0
+BYD.US,D,20250915,000000,84.785,85.425,83.441,83.47,841887,0
+BYD.US,D,20250916,000000,83.67,83.67,80.71,82.15,1157046,0
+BYD.US,D,20250917,000000,82.58,83.758,81.985,82.84,753344,0
+BYD.US,D,20250918,000000,82.985,83.765,82.39,83.3,956477,0
+BYD.US,D,20250919,000000,83.31,83.8,82.86,83.3,1326478,0
+BYD.US,D,20250922,000000,83.16,83.62,82.56,83.46,942003,0
+BYD.US,D,20250923,000000,83.355,85.5,83.355,85.1,847297,0
+BYD.US,D,20250924,000000,84.78,85.37,84.07,84.41,508484,0
+BYD.US,D,20250925,000000,84,84.82,83.805,84.49,498120,0
+BYD.US,D,20250926,000000,84.615,86.68,84.505,85.94,741840,0
+BYD.US,D,20250929,000000,86.83,87.65,85.95,87.38,875925,0
+BYD.US,D,20250930,000000,87.26,87.3,85.56,86.45,755860,0
+BYD.US,D,20251001,000000,86.385,87.44,85.735,87.03,695137,0
+BYD.US,D,20251002,000000,87.165,88.49,86.45,87.01,743824,0
+BYD.US,D,20251003,000000,87.2,87.2,85.015,86.48,566223,0
+BYD.US,D,20251006,000000,86.555,87.05,85.44,85.49,726910,0
+BYD.US,D,20251007,000000,85.89,85.89,83.475,83.57,956347,0
+BYD.US,D,20251008,000000,83.825,84.31,82.83,83.6,759546,0
+BYD.US,D,20251009,000000,83.93,84.4775,82.64,83.38,740908,0
+BYD.US,D,20251010,000000,83.46,84.3,81.355,81.54,1001972,0
+BYD.US,D,20251013,000000,82.35,83.1,81.935,82.11,851944,0
+BYD.US,D,20251014,000000,81.5,83.65,81.31,83.36,774083,0
+BYD.US,D,20251015,000000,83.9,84.5,83.01,83.24,781372,0
+BYD.US,D,20251016,000000,83.17,83.44,81.69,82.1,744124,0
+BYD.US,D,20251017,000000,82.265,83.185,82.09,82.37,757449,0
+BYD.US,D,20251020,000000,82.935,83.63,82.37,82.71,832011,0
+BYD.US,D,20251021,000000,82.835,83.88,82.33,83.38,668105,0
+BYD.US,D,20251022,000000,83.55,84.32,82.97,82.99,1076041,0
+BYD.US,D,20251023,000000,83.2,85.17,82.97,84.98,1636621,0
+BYD.US,D,20251024,000000,83.48,83.48,78.75,78.77,2581371,0
+BYD.US,D,20251027,000000,79.265,80.11,78.72,79.6,1720049,0
+BYD.US,D,20251028,000000,79.38,79.38,77.65,79,1393008,0
+BYD.US,D,20251029,000000,78.465,78.57,76.7,76.81,1681654,0
+BYD.US,D,20251030,000000,76.34,77.955,76.33,77.4,1157817,0
+BYD.US,D,20251031,000000,77.4,78.26,76.88,77.87,853966,0
+BYD.US,D,20251103,000000,77.92,79.76,77.49,79.45,1095684,0
+BYD.US,D,20251104,000000,78.6,79.505,78.2924,79.38,994113,0
+BYD.US,D,20251105,000000,79.315,81.32,79.29,80.24,815926,0
+BYD.US,D,20251106,000000,80.775,82.35,79.675,80.04,851376,0
+BYD.US,D,20251107,000000,80.005,81.4,79.7,81.27,906105,0
+BYD.US,D,20251110,000000,81.635,83.48,81.43,82.59,1290992,0
+BYD.US,D,20251111,000000,82.695,82.82,81.225,81.33,685461,0
+BYD.US,D,20251112,000000,81.57,82.06,80.7,80.89,772781,0
+BYD.US,D,20251113,000000,80.72,81.735,80.61,80.81,529847,0
+BYD.US,D,20251114,000000,80.372,80.55,79.53,79.78,647946,0
+BYD.US,D,20251117,000000,79.625,79.63,77.33,77.51,846157,0
+BYD.US,D,20251118,000000,77.505,79.19,77.2,79.03,890604,0
+BYD.US,D,20251119,000000,78.885,79.36,78.23,78.63,650788,0
+BYD.US,D,20251120,000000,79.19,79.96,77.905,78,623134,0
+BYD.US,D,20251121,000000,78.36,81.64,77.86,80.72,983086,0
+BYD.US,D,20251124,000000,80.61,81.6,80.325,81.14,751658,0
+BYD.US,D,20251125,000000,81.64,83.29,81.32,82.72,1402915,0
+BYD.US,D,20251126,000000,82.46,83.93,82.46,83.38,798410,0
+BYD.US,D,20251128,000000,83.47,84.1,83.14,83.3,525332,0
+BYD.US,D,20251201,000000,82.95,83.64,82.155,82.24,872371,0
+BYD.US,D,20251202,000000,82.85,82.85,81.62,81.66,654488,0
+BYD.US,D,20251203,000000,82.31,82.89,82,82.55,628173,0
+BYD.US,D,20251204,000000,82.175,82.25,81.06,81.37,630080,0
+BYD.US,D,20251205,000000,81.3,82.025,80.7601,80.88,429378,0
+BYD.US,D,20251208,000000,80.79,81.08,79.535,79.67,619242,0
+BYD.US,D,20251209,000000,79.51,80.91,79.41,80.2,579358,0
+BYD.US,D,20251210,000000,80.59,82.45,80.468,81.97,844003,0
+BYD.US,D,20251211,000000,82.12,84.74,81.86,84.39,703369,0
+BYD.US,D,20251212,000000,84.95,85.7,84.7,85.1,1045978,0
+BYD.US,D,20251215,000000,85.21,85.5,84.15,85.11,1246602,0
+BYD.US,D,20251216,000000,85.0075,85.875,84.88,85.01,812570,0
+BYD.US,D,20251217,000000,85.285,86.185,84.87,85.24,808092,0
+BYD.US,D,20251218,000000,85.45,86.87,85.45,85.64,1138724,0
+BYD.US,D,20251219,000000,85.72,86.83,85.53,86.37,3012910,0
+BYD.US,D,20251222,000000,86.29,87.47,85.93,86.7,749133,0
+BYD.US,D,20251223,000000,86.51,86.9,85.63,85.69,581331,0
+BYD.US,D,20251224,000000,85.49,85.9425,84.8,85.41,413039,0
+BYD.US,D,20251226,000000,85.435,86.8313,85.32,86.6,459777,0
+BYD.US,D,20251229,000000,86.53,86.65,85.62,86.13,496313,0
+BYD.US,D,20251230,000000,86.02,86.125,85.64,85.86,377513,0
+BYD.US,D,20251231,000000,85.4013,86.17,85.17,85.24,471086,0
+BYD.US,D,20260102,000000,85.46,86.35,84.27,86.19,516056,0
+BYD.US,D,20260105,000000,86.295,89.45,85.88,88.4,928704,0
+BYD.US,D,20260106,000000,88.36,88.73,87.4307,87.81,659567,0
+BYD.US,D,20260107,000000,87.7,87.7,85.625,86.07,587777,0
+BYD.US,D,20260108,000000,85.79,89.5,85.74,88.33,831570,0
+BYD.US,D,20260109,000000,88.64,89,87.17,87.92,580879,0
+BYD.US,D,20260112,000000,86.96,88.55,86.5,87.79,1107777,0
+BYD.US,D,20260113,000000,87.85,88.95,87.34,88.03,647332,0
+BYD.US,D,20260114,000000,88.135,88.36,86.63,87.47,604803,0
+BYD.US,D,20260115,000000,87.34,89.96,87.28,89.56,812405,0
+BYD.US,D,20260116,000000,89.25,89.34,87.88,88.65,686287,0
+BYD.US,D,20260120,000000,87.35,87.85,85.45,85.69,812448,0
+BYD.US,D,20260121,000000,85.83,86.37,84.61,85.16,904201,0
+BYD.US,D,20260122,000000,85.52,86.34,84.67,85.09,738073,0
+BYD.US,D,20260123,000000,84.57,85.04,83.58,83.89,483323,0
+BYD.US,D,20260126,000000,83.86,84.4999,83.09,83.48,642746,0
+BYD.US,D,20260127,000000,82.98,83.48,82.005,82.23,638293,0
+BYD.US,D,20260128,000000,82.44,84.59,82.21,83.5,1253661,0
+BYD.US,D,20260129,000000,83.5,84.19,82.71,84.18,771120,0
+BYD.US,D,20260130,000000,83.68,84.81,83.4236,84.54,1047959,0
+BYD.US,D,20260202,000000,84.5,85.42,84.33,84.57,877127,0
+BYD.US,D,20260203,000000,83.86,84.525,82.54,83,1059362,0
+BYD.US,D,20260204,000000,83.335,86.77,83.335,84.78,941914,0
+BYD.US,D,20260205,000000,84.78,84.945,83.3315,83.64,1348684,0
+BYD.US,D,20260206,000000,81.54,84.76,81.28,83.24,2173396,0
+BYD.US,D,20260209,000000,82.81,83.89,82.1,82.81,1210664,0
+BYD.US,D,20260210,000000,83.23,84.65,82.4,84.43,1279315,0
+BYD.US,D,20260211,000000,84.35,86.185,83.34,83.41,1087224,0
+BYD.US,D,20260212,000000,84.81,85.74,81.89,82.17,837553,0
+BYD.US,D,20260213,000000,82.7,82.77,81.3,81.99,949796,0
+BYD.US,D,20260217,000000,82.69,84.05,82.505,83.22,799488,0
+BYD.US,D,20260218,000000,83.73,85.3,83.73,84.75,605053,0
diff --git a/daily/us/nyse stocks/1/c_n.us.txt b/daily/us/nyse stocks/1/c_n.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0ea1cbd02e806df770eee7986c93acdb3297044
--- /dev/null
+++ b/daily/us/nyse stocks/1/c_n.us.txt	
@@ -0,0 +1,3863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+C_N.US,D,20101008,000000,22.188,22.28,22.16,22.247,1221516,0
+C_N.US,D,20101011,000000,22.204,22.239,22.169,22.196,428967,0
+C_N.US,D,20101012,000000,22.255,22.255,22.136,22.169,3072743,0
+C_N.US,D,20101013,000000,22.179,22.28,22.16,22.22,6590611,0
+C_N.US,D,20101014,000000,22.196,22.196,21.975,22.008,7883722,0
+C_N.US,D,20101015,000000,22.026,22.068,21.405,21.966,5465382,0
+C_N.US,D,20101018,000000,21.939,22.109,21.881,22.109,2137969,0
+C_N.US,D,20101019,000000,22.119,22.229,22.1,22.145,3517078,0
+C_N.US,D,20101020,000000,22.109,22.271,21.983,22.271,1529158,0
+C_N.US,D,20101021,000000,22.271,22.442,22.247,22.373,1709207,0
+C_N.US,D,20101022,000000,22.373,22.687,22.365,22.577,1204221,0
+C_N.US,D,20101025,000000,22.544,23.811,22.322,22.51,935580,0
+C_N.US,D,20101026,000000,22.51,22.535,22.391,22.526,2518611,0
+C_N.US,D,20101027,000000,22.451,22.535,22.433,22.518,1340956,0
+C_N.US,D,20101028,000000,22.604,22.604,22.493,22.526,1282901,0
+C_N.US,D,20101029,000000,22.493,22.569,22.442,22.535,388385,0
+C_N.US,D,20101101,000000,22.535,22.569,22.424,22.526,695323,0
+C_N.US,D,20101102,000000,22.569,22.944,22.526,22.62,1435147,0
+C_N.US,D,20101103,000000,22.553,22.747,22.553,22.687,851639,0
+C_N.US,D,20101104,000000,22.826,22.892,22.687,22.766,943531,0
+C_N.US,D,20101105,000000,22.798,22.826,22.747,22.789,163017,0
+C_N.US,D,20101108,000000,22.723,22.789,22.664,22.747,314114,0
+C_N.US,D,20101109,000000,22.723,22.807,22.636,22.723,534927,0
+C_N.US,D,20101110,000000,22.706,22.706,22.544,22.646,1382977,0
+C_N.US,D,20101111,000000,22.613,22.664,22.569,22.595,120740,0
+C_N.US,D,20101112,000000,22.577,22.646,22.535,22.562,475974,0
+C_N.US,D,20101115,000000,22.535,22.747,22.493,22.577,3163598,0
+C_N.US,D,20101116,000000,22.518,22.569,22.28,22.442,2380789,0
+C_N.US,D,20101117,000000,22.451,22.544,22.451,22.459,874431,0
+C_N.US,D,20101118,000000,22.62,22.62,22.493,22.569,1052313,0
+C_N.US,D,20101119,000000,22.502,22.62,22.502,22.604,67038,0
+C_N.US,D,20101122,000000,22.586,22.613,22.4,22.595,177205,0
+C_N.US,D,20101123,000000,22.51,22.577,22.331,22.502,729016,0
+C_N.US,D,20101124,000000,22.493,22.595,22.451,22.577,215180,0
+C_N.US,D,20101126,000000,22.451,22.526,22.365,22.424,103011,0
+C_N.US,D,20101129,000000,22.424,22.433,22.349,22.408,2329586,0
+C_N.US,D,20101130,000000,22.331,22.442,22.28,22.34,1466119,0
+C_N.US,D,20101201,000000,22.451,22.502,22.382,22.459,418126,0
+C_N.US,D,20101202,000000,22.484,22.493,22.424,22.451,374752,0
+C_N.US,D,20101203,000000,22.475,22.553,22.468,22.526,438437,0
+C_N.US,D,20101206,000000,22.459,22.586,22.459,22.535,192909,0
+C_N.US,D,20101207,000000,22.664,22.68,22.562,22.62,455741,0
+C_N.US,D,20101208,000000,22.62,22.706,22.493,22.687,573896,0
+C_N.US,D,20101209,000000,22.664,22.715,22.664,22.715,116812,0
+C_N.US,D,20101210,000000,22.706,22.833,22.646,22.747,160482,0
+C_N.US,D,20101213,000000,22.782,22.782,22.62,22.747,134596,0
+C_N.US,D,20101214,000000,22.655,22.747,22.655,22.706,319576,0
+C_N.US,D,20101215,000000,22.595,22.628,22.502,22.535,307823,0
+C_N.US,D,20101216,000000,22.569,22.613,22.298,22.577,1226729,0
+C_N.US,D,20101217,000000,22.493,22.687,22.493,22.628,75317,0
+C_N.US,D,20101220,000000,22.687,22.731,22.577,22.731,33125,0
+C_N.US,D,20101221,000000,22.706,22.731,22.613,22.731,424170,0
+C_N.US,D,20101222,000000,22.636,22.833,22.636,22.789,195789,0
+C_N.US,D,20101223,000000,22.747,22.833,22.723,22.782,55603,0
+C_N.US,D,20101227,000000,22.731,22.9,22.671,22.833,26444,0
+C_N.US,D,20101228,000000,22.817,22.944,22.766,22.885,109094,0
+C_N.US,D,20101229,000000,22.858,22.918,22.782,22.849,27351,0
+C_N.US,D,20101230,000000,22.877,22.936,22.833,22.885,33170,0
+C_N.US,D,20101231,000000,22.789,22.909,22.789,22.909,23774,0
+C_N.US,D,20110103,000000,22.892,23.045,22.892,22.96,344898,0
+C_N.US,D,20110104,000000,22.986,23.045,22.927,22.978,560757,0
+C_N.US,D,20110105,000000,22.885,23.156,22.885,22.995,1944045,0
+C_N.US,D,20110106,000000,22.96,23.011,22.858,22.96,4877339,0
+C_N.US,D,20110107,000000,22.951,23.002,22.951,22.96,61706,0
+C_N.US,D,20110110,000000,22.944,22.96,22.833,22.936,689693,0
+C_N.US,D,20110111,000000,22.918,23.037,22.918,22.986,1024039,0
+C_N.US,D,20110112,000000,23.002,23.148,22.978,23.113,1306563,0
+C_N.US,D,20110113,000000,23.164,23.164,22.969,23.037,444551,0
+C_N.US,D,20110114,000000,23.045,23.088,23.029,23.054,142586,0
+C_N.US,D,20110118,000000,23.029,23.088,22.936,23.08,638201,0
+C_N.US,D,20110119,000000,23.045,23.131,22.96,22.969,1319850,0
+C_N.US,D,20110120,000000,22.969,23.139,22.885,23.062,3288165,0
+C_N.US,D,20110121,000000,23.156,23.301,23.002,23.207,1985368,0
+C_N.US,D,20110124,000000,23.191,23.344,23.097,23.131,2137992,0
+C_N.US,D,20110125,000000,23.113,23.122,23.002,23.062,269154,0
+C_N.US,D,20110126,000000,22.747,22.747,22.586,22.62,791299,0
+C_N.US,D,20110127,000000,22.68,22.747,22.646,22.706,1732904,0
+C_N.US,D,20110128,000000,22.731,22.747,22.586,22.62,658885,0
+C_N.US,D,20110131,000000,22.68,22.782,22.664,22.731,280737,0
+C_N.US,D,20110201,000000,22.766,22.849,22.715,22.731,1411526,0
+C_N.US,D,20110202,000000,22.747,22.833,22.731,22.789,842954,0
+C_N.US,D,20110203,000000,22.738,22.951,22.715,22.892,1095521,0
+C_N.US,D,20110204,000000,22.951,22.96,22.833,22.909,112058,0
+C_N.US,D,20110207,000000,22.877,22.9,22.789,22.826,112772,0
+C_N.US,D,20110208,000000,22.798,22.936,22.798,22.877,2055750,0
+C_N.US,D,20110209,000000,22.849,22.96,22.833,22.877,290859,0
+C_N.US,D,20110210,000000,22.849,22.951,22.841,22.951,338998,0
+C_N.US,D,20110211,000000,22.944,23.045,22.918,23.029,522369,0
+C_N.US,D,20110214,000000,22.986,23.113,22.96,22.96,238576,0
+C_N.US,D,20110215,000000,22.986,23.097,22.978,22.986,82351,0
+C_N.US,D,20110216,000000,23.002,23.105,22.986,23.062,284016,0
+C_N.US,D,20110218,000000,23.097,23.122,23.002,23.071,75611,0
+C_N.US,D,20110222,000000,23.037,23.097,22.858,22.858,271782,0
+C_N.US,D,20110223,000000,22.936,22.986,22.867,22.986,180633,0
+C_N.US,D,20110224,000000,22.951,23.02,22.892,22.96,215886,0
+C_N.US,D,20110225,000000,22.96,23.131,22.96,23.045,463091,0
+C_N.US,D,20110228,000000,23.054,23.173,23.002,23.002,125420,0
+C_N.US,D,20110301,000000,23.02,23.088,23.002,23.002,111902,0
+C_N.US,D,20110302,000000,23.011,23.113,22.986,23.105,192928,0
+C_N.US,D,20110303,000000,23.113,23.122,23.045,23.105,2187711,0
+C_N.US,D,20110304,000000,23.105,23.122,23.071,23.08,699641,0
+C_N.US,D,20110307,000000,23.062,23.097,23.002,23.002,223384,0
+C_N.US,D,20110308,000000,23.011,23.088,22.986,23.002,1072219,0
+C_N.US,D,20110309,000000,23.045,23.071,23.002,23.054,883367,0
+C_N.US,D,20110310,000000,23.045,23.088,23.011,23.045,991206,0
+C_N.US,D,20110311,000000,23.045,23.173,23.045,23.071,228073,0
+C_N.US,D,20110314,000000,23.045,23.088,22.978,23.02,1557231,0
+C_N.US,D,20110315,000000,22.918,23.02,22.877,23.011,2066393,0
+C_N.US,D,20110316,000000,23.029,23.088,22.892,22.918,2446344,0
+C_N.US,D,20110317,000000,23.02,23.045,22.927,22.986,3902835,0
+C_N.US,D,20110318,000000,23.037,23.113,22.918,23.037,414343,0
+C_N.US,D,20110321,000000,23.037,23.113,23.02,23.088,333417,0
+C_N.US,D,20110322,000000,23.088,23.173,23.062,23.173,110588,0
+C_N.US,D,20110323,000000,23.199,23.224,23.097,23.139,541719,0
+C_N.US,D,20110324,000000,23.131,23.214,23.113,23.113,88651,0
+C_N.US,D,20110325,000000,23.148,23.199,23.088,23.148,593005,0
+C_N.US,D,20110328,000000,23.148,23.207,23.148,23.191,726594,0
+C_N.US,D,20110329,000000,23.173,23.325,23.173,23.325,293337,0
+C_N.US,D,20110330,000000,23.293,23.368,22.196,23.284,1175688,0
+C_N.US,D,20110331,000000,23.293,23.385,23.259,23.301,550090,0
+C_N.US,D,20110401,000000,23.344,23.53,23.274,23.301,252662,0
+C_N.US,D,20110404,000000,23.301,23.344,23.214,23.259,550130,0
+C_N.US,D,20110405,000000,23.284,23.463,23.284,23.385,628511,0
+C_N.US,D,20110406,000000,23.403,23.675,23.368,23.624,575340,0
+C_N.US,D,20110407,000000,23.615,23.685,23.538,23.547,632090,0
+C_N.US,D,20110408,000000,23.53,23.633,23.514,23.556,70834,0
+C_N.US,D,20110411,000000,23.624,23.658,23.523,23.523,72770,0
+C_N.US,D,20110412,000000,23.496,23.581,23.496,23.53,160629,0
+C_N.US,D,20110413,000000,23.564,23.607,23.556,23.589,425686,0
+C_N.US,D,20110414,000000,23.589,23.649,23.556,23.581,685405,0
+C_N.US,D,20110415,000000,23.589,23.691,23.581,23.64,239345,0
+C_N.US,D,20110418,000000,23.649,23.658,23.564,23.564,101209,0
+C_N.US,D,20110419,000000,23.589,23.675,23.589,23.633,39008,0
+C_N.US,D,20110420,000000,23.624,23.802,23.598,23.802,130808,0
+C_N.US,D,20110421,000000,23.76,23.837,23.666,23.794,102369,0
+C_N.US,D,20110425,000000,23.743,23.845,23.726,23.777,177738,0
+C_N.US,D,20110426,000000,23.709,23.897,23.709,23.794,259590,0
+C_N.US,D,20110427,000000,23.514,23.589,23.463,23.523,325738,0
+C_N.US,D,20110428,000000,23.523,23.633,23.472,23.574,375337,0
+C_N.US,D,20110429,000000,23.564,23.691,23.564,23.607,92728,0
+C_N.US,D,20110502,000000,23.64,23.768,23.607,23.7,575232,0
+C_N.US,D,20110503,000000,23.7,23.852,23.685,23.811,140893,0
+C_N.US,D,20110504,000000,23.786,23.811,23.751,23.811,233755,0
+C_N.US,D,20110505,000000,23.777,24.023,23.751,23.845,978644,0
+C_N.US,D,20110506,000000,23.852,23.939,23.768,23.845,2003738,0
+C_N.US,D,20110509,000000,23.862,23.879,23.717,23.743,92031,0
+C_N.US,D,20110510,000000,23.777,23.99,23.777,23.837,286628,0
+C_N.US,D,20110511,000000,23.904,23.921,23.811,23.897,558114,0
+C_N.US,D,20110512,000000,23.897,23.948,23.852,23.87,103893,0
+C_N.US,D,20110513,000000,23.93,23.963,23.87,23.912,43565,0
+C_N.US,D,20110516,000000,23.897,23.973,23.879,23.939,68183,0
+C_N.US,D,20110517,000000,23.955,23.99,23.897,23.948,647714,0
+C_N.US,D,20110518,000000,23.921,23.963,23.685,23.845,559599,0
+C_N.US,D,20110519,000000,23.811,23.955,23.802,23.897,265954,0
+C_N.US,D,20110520,000000,23.862,23.921,23.794,23.921,188280,0
+C_N.US,D,20110523,000000,23.828,23.879,23.811,23.87,153790,0
+C_N.US,D,20110524,000000,23.888,23.888,23.685,23.828,1287144,0
+C_N.US,D,20110525,000000,23.786,23.811,23.726,23.768,198752,0
+C_N.US,D,20110526,000000,23.794,23.794,23.64,23.691,149451,0
+C_N.US,D,20110527,000000,23.658,23.751,23.658,23.751,200639,0
+C_N.US,D,20110531,000000,23.726,23.76,23.64,23.726,1319743,0
+C_N.US,D,20110601,000000,23.685,23.777,23.675,23.726,221278,0
+C_N.US,D,20110602,000000,23.717,23.852,23.574,23.794,389707,0
+C_N.US,D,20110603,000000,23.768,23.852,23.735,23.786,666382,0
+C_N.US,D,20110606,000000,23.768,23.852,23.589,23.76,67379,0
+C_N.US,D,20110607,000000,23.685,23.751,23.64,23.675,1258141,0
+C_N.US,D,20110608,000000,23.691,23.691,23.479,23.547,499619,0
+C_N.US,D,20110609,000000,23.504,23.574,23.42,23.556,192220,0
+C_N.US,D,20110610,000000,23.523,23.547,23.199,23.214,506327,0
+C_N.US,D,20110613,000000,23.259,23.385,23.233,23.352,166469,0
+C_N.US,D,20110614,000000,23.412,23.514,23.412,23.472,766614,0
+C_N.US,D,20110615,000000,23.427,23.454,23.274,23.352,256792,0
+C_N.US,D,20110616,000000,23.344,23.368,23.054,23.062,772809,0
+C_N.US,D,20110617,000000,23.199,23.259,23.097,23.214,162429,0
+C_N.US,D,20110620,000000,23.214,23.224,23.148,23.214,782774,0
+C_N.US,D,20110621,000000,23.214,23.412,23.191,23.317,347858,0
+C_N.US,D,20110622,000000,23.385,23.427,23.325,23.385,165185,0
+C_N.US,D,20110623,000000,23.317,23.385,23.266,23.385,116850,0
+C_N.US,D,20110624,000000,23.376,23.472,23.368,23.42,172891,0
+C_N.US,D,20110627,000000,23.436,23.454,23.395,23.427,274055,0
+C_N.US,D,20110628,000000,23.385,23.514,23.385,23.504,245740,0
+C_N.US,D,20110629,000000,23.479,23.624,23.479,23.615,95957,0
+C_N.US,D,20110630,000000,23.685,23.685,23.581,23.633,214840,0
+C_N.US,D,20110701,000000,23.666,23.726,23.615,23.685,58180,0
+C_N.US,D,20110705,000000,23.7,23.743,23.523,23.675,1445014,0
+C_N.US,D,20110706,000000,23.649,23.751,23.598,23.717,235121,0
+C_N.US,D,20110707,000000,23.726,23.751,23.598,23.717,363471,0
+C_N.US,D,20110708,000000,23.685,23.685,23.589,23.658,88328,0
+C_N.US,D,20110711,000000,23.607,23.658,23.352,23.454,156645,0
+C_N.US,D,20110712,000000,23.454,23.504,23.385,23.472,54835,0
+C_N.US,D,20110713,000000,23.504,23.504,23.42,23.472,82833,0
+C_N.US,D,20110714,000000,23.445,23.487,23.385,23.42,98805,0
+C_N.US,D,20110715,000000,23.403,23.523,23.325,23.479,843559,0
+C_N.US,D,20110718,000000,23.487,23.487,23.31,23.427,157348,0
+C_N.US,D,20110719,000000,23.454,23.514,23.42,23.472,56760,0
+C_N.US,D,20110720,000000,23.504,23.666,23.487,23.598,38032,0
+C_N.US,D,20110721,000000,23.64,23.811,23.496,23.624,82599,0
+C_N.US,D,20110722,000000,23.64,23.87,23.556,23.624,60355,0
+C_N.US,D,20110725,000000,23.598,23.7,23.496,23.658,75458,0
+C_N.US,D,20110726,000000,23.624,23.768,23.607,23.726,58851,0
+C_N.US,D,20110727,000000,23.361,23.395,23.214,23.259,191225,0
+C_N.US,D,20110728,000000,23.334,23.334,23.148,23.207,66274,0
+C_N.US,D,20110729,000000,22.841,23.105,22.841,23.02,92558,0
+C_N.US,D,20110801,000000,23.131,23.191,23.045,23.105,1553560,0
+C_N.US,D,20110802,000000,23.037,23.131,22.918,22.986,73502,0
+C_N.US,D,20110803,000000,23.02,23.131,22.909,22.995,426910,0
+C_N.US,D,20110804,000000,22.918,23.045,22.586,22.655,1646213,0
+C_N.US,D,20110805,000000,22.604,22.877,22.391,22.877,1309035,0
+C_N.US,D,20110808,000000,22.451,22.535,20.145,20.536,899213,0
+C_N.US,D,20110809,000000,20.767,21.998,20.587,21.983,892369,0
+C_N.US,D,20110810,000000,21.923,21.932,21.012,21.516,496270,0
+C_N.US,D,20110811,000000,21.684,21.897,21.471,21.761,2144689,0
+C_N.US,D,20110812,000000,21.983,22.085,21.684,21.684,222851,0
+C_N.US,D,20110815,000000,21.795,21.957,21.735,21.915,117557,0
+C_N.US,D,20110816,000000,21.78,21.983,21.78,21.923,452920,0
+C_N.US,D,20110817,000000,21.983,22.109,21.948,22.109,283235,0
+C_N.US,D,20110818,000000,21.888,21.983,21.684,21.888,127558,0
+C_N.US,D,20110819,000000,21.522,21.855,21.522,21.813,426351,0
+C_N.US,D,20110822,000000,21.897,21.897,21.6,21.684,205588,0
+C_N.US,D,20110823,000000,21.855,21.855,21.43,21.558,290070,0
+C_N.US,D,20110824,000000,21.498,21.669,21.387,21.558,1406259,0
+C_N.US,D,20110825,000000,21.558,21.948,21.471,21.6,478832,0
+C_N.US,D,20110826,000000,21.549,21.684,21.471,21.642,460254,0
+C_N.US,D,20110829,000000,21.771,21.998,21.753,21.846,228506,0
+C_N.US,D,20110830,000000,21.897,22.043,21.837,22.043,896913,0
+C_N.US,D,20110831,000000,22.026,22.239,21.998,22.145,1876913,0
+C_N.US,D,20110901,000000,22.211,22.365,22.109,22.365,256365,0
+C_N.US,D,20110902,000000,22.128,22.313,22.077,22.109,44306,0
+C_N.US,D,20110906,000000,21.855,22.152,21.855,22.119,1143800,0
+C_N.US,D,20110907,000000,22.204,22.34,22.152,22.28,400174,0
+C_N.US,D,20110908,000000,22.271,22.313,22.204,22.289,498465,0
+C_N.US,D,20110909,000000,22.365,22.365,22.196,22.313,204499,0
+C_N.US,D,20110912,000000,22.1,22.229,22.068,22.109,541094,0
+C_N.US,D,20110913,000000,22.128,22.22,22.026,22.22,113390,0
+C_N.US,D,20110914,000000,22.247,22.322,22.204,22.306,328849,0
+C_N.US,D,20110915,000000,22.331,22.51,22.289,22.433,239285,0
+C_N.US,D,20110916,000000,22.604,22.747,22.408,22.613,1015307,0
+C_N.US,D,20110919,000000,22.484,22.636,22.451,22.569,681328,0
+C_N.US,D,20110920,000000,22.586,22.646,22.569,22.62,355859,0
+C_N.US,D,20110921,000000,22.636,22.687,21.939,22.373,746616,0
+C_N.US,D,20110922,000000,22.068,22.322,21.948,22.128,1462279,0
+C_N.US,D,20110923,000000,22.262,22.262,22.043,22.109,915152,0
+C_N.US,D,20110926,000000,22.196,22.229,22.109,22.188,888692,0
+C_N.US,D,20110927,000000,22.298,22.424,22.247,22.322,212555,0
+C_N.US,D,20110928,000000,22.349,22.408,22.239,22.322,278549,0
+C_N.US,D,20110929,000000,22.365,22.408,22.298,22.313,77556,0
+C_N.US,D,20110930,000000,22.109,22.535,22.109,22.459,170355,0
+C_N.US,D,20111003,000000,22.28,22.331,22.034,22.034,421478,0
+C_N.US,D,20111004,000000,21.966,21.966,21.091,21.471,1587278,0
+C_N.US,D,20111005,000000,21.618,21.642,21.294,21.549,1371813,0
+C_N.US,D,20111006,000000,21.771,21.78,21.463,21.728,68632,0
+C_N.US,D,20111007,000000,21.897,21.897,21.531,21.558,127598,0
+C_N.US,D,20111010,000000,21.676,21.855,21.609,21.71,58096,0
+C_N.US,D,20111011,000000,21.71,21.855,21.702,21.795,82927,0
+C_N.US,D,20111012,000000,21.864,21.998,21.864,21.915,142472,0
+C_N.US,D,20111013,000000,21.915,21.915,21.744,21.744,203632,0
+C_N.US,D,20111014,000000,21.881,21.897,21.702,21.864,1290457,0
+C_N.US,D,20111017,000000,21.846,21.932,21.821,21.881,105670,0
+C_N.US,D,20111018,000000,21.923,22.239,21.897,22.196,411080,0
+C_N.US,D,20111019,000000,22.239,22.408,22.239,22.289,40813,0
+C_N.US,D,20111020,000000,22.34,22.408,22.262,22.34,145084,0
+C_N.US,D,20111021,000000,22.493,22.535,22.382,22.535,41707,0
+C_N.US,D,20111024,000000,22.569,22.96,22.442,22.723,166262,0
+C_N.US,D,20111025,000000,22.774,22.986,22.747,22.944,99840,0
+C_N.US,D,20111026,000000,22.604,22.723,22.493,22.664,67138,0
+C_N.US,D,20111027,000000,22.706,23.139,22.696,22.877,102240,0
+C_N.US,D,20111028,000000,23.029,23.31,22.826,23.113,130792,0
+C_N.US,D,20111031,000000,23.045,23.088,22.9,22.9,200359,0
+C_N.US,D,20111101,000000,22.535,22.798,22.535,22.747,66584,0
+C_N.US,D,20111102,000000,22.858,22.877,22.747,22.858,152117,0
+C_N.US,D,20111103,000000,22.798,22.918,22.774,22.867,60206,0
+C_N.US,D,20111104,000000,22.918,22.969,22.817,22.927,18032,0
+C_N.US,D,20111107,000000,22.927,22.995,22.877,22.951,338464,0
+C_N.US,D,20111108,000000,22.918,22.96,22.798,22.826,1477305,0
+C_N.US,D,20111109,000000,22.798,22.798,22.604,22.696,238507,0
+C_N.US,D,20111110,000000,22.706,22.747,22.613,22.671,202896,0
+C_N.US,D,20111111,000000,22.628,22.885,22.628,22.877,46249,0
+C_N.US,D,20111114,000000,22.826,22.867,22.757,22.858,132222,0
+C_N.US,D,20111115,000000,22.757,22.789,22.715,22.789,50438,0
+C_N.US,D,20111116,000000,22.782,22.833,22.715,22.738,637620,0
+C_N.US,D,20111117,000000,22.738,22.738,22.408,22.526,51747,0
+C_N.US,D,20111118,000000,22.604,22.604,22.408,22.484,56463,0
+C_N.US,D,20111121,000000,22.416,22.416,22.16,22.262,123782,0
+C_N.US,D,20111122,000000,22.262,22.262,22.128,22.196,18599,0
+C_N.US,D,20111123,000000,22.211,22.211,21.728,21.771,66996,0
+C_N.US,D,20111125,000000,21.888,21.915,21.744,21.744,24298,0
+C_N.US,D,20111128,000000,22.043,22.043,21.855,21.939,102973,0
+C_N.US,D,20111129,000000,21.813,21.906,21.71,21.855,32941,0
+C_N.US,D,20111130,000000,22.179,22.179,21.771,21.831,143607,0
+C_N.US,D,20111201,000000,21.897,21.932,21.728,21.864,61475,0
+C_N.US,D,20111202,000000,21.821,21.957,21.786,21.821,31532,0
+C_N.US,D,20111205,000000,21.923,22.145,21.846,22.109,326133,0
+C_N.US,D,20111206,000000,22.109,22.262,22.109,22.262,21399,0
+C_N.US,D,20111207,000000,22.262,22.262,21.983,21.992,64610,0
+C_N.US,D,20111208,000000,21.998,22.043,21.939,22.026,210038,0
+C_N.US,D,20111209,000000,22.058,22.109,22.049,22.109,25323,0
+C_N.US,D,20111212,000000,22.085,22.152,22.008,22.049,42563,0
+C_N.US,D,20111213,000000,22.058,22.262,21.998,22.247,146302,0
+C_N.US,D,20111214,000000,22.247,22.247,22.068,22.169,44420,0
+C_N.US,D,20111215,000000,22.196,22.229,21.992,22.136,366143,0
+C_N.US,D,20111216,000000,22.204,22.433,22.026,22.068,35626,0
+C_N.US,D,20111219,000000,22.169,22.169,22.017,22.077,115680,0
+C_N.US,D,20111220,000000,22.1,22.16,22.043,22.068,215584,0
+C_N.US,D,20111221,000000,22.085,22.128,22.058,22.077,113166,0
+C_N.US,D,20111222,000000,22.109,22.535,22.026,22.298,107404,0
+C_N.US,D,20111223,000000,22.433,22.433,22.22,22.34,41488,0
+C_N.US,D,20111227,000000,22.373,22.4,22.16,22.16,41284,0
+C_N.US,D,20111228,000000,22.247,22.247,22.058,22.109,117064,0
+C_N.US,D,20111229,000000,22.152,22.271,22.119,22.239,183939,0
+C_N.US,D,20111230,000000,22.298,22.357,22.16,22.16,29287,0
+C_N.US,D,20120103,000000,22.196,22.331,22.196,22.255,40802,0
+C_N.US,D,20120104,000000,22.313,22.526,22.271,22.468,241536,0
+C_N.US,D,20120105,000000,22.373,22.646,22.373,22.595,71668,0
+C_N.US,D,20120106,000000,22.569,22.628,22.526,22.577,36021,0
+C_N.US,D,20120109,000000,22.604,22.664,22.493,22.595,32664,0
+C_N.US,D,20120110,000000,22.706,22.766,22.62,22.747,237597,0
+C_N.US,D,20120111,000000,22.628,22.757,22.577,22.577,42075,0
+C_N.US,D,20120112,000000,22.569,22.723,22.569,22.706,89095,0
+C_N.US,D,20120113,000000,22.706,22.706,22.544,22.655,63364,0
+C_N.US,D,20120117,000000,22.613,22.62,22.569,22.569,40421,0
+C_N.US,D,20120118,000000,22.628,22.628,22.468,22.553,100698,0
+C_N.US,D,20120119,000000,22.518,22.858,22.518,22.841,647860,0
+C_N.US,D,20120120,000000,22.858,22.909,22.747,22.826,52526,0
+C_N.US,D,20120123,000000,22.858,23.088,22.798,23.088,90458,0
+C_N.US,D,20120124,000000,23.088,23.368,22.944,23.274,202729,0
+C_N.US,D,20120125,000000,22.826,22.892,22.043,22.849,217612,0
+C_N.US,D,20120126,000000,22.995,22.995,22.9,22.936,44109,0
+C_N.US,D,20120127,000000,23.062,23.105,22.877,22.885,137885,0
+C_N.US,D,20120130,000000,22.858,22.918,22.789,22.867,82218,0
+C_N.US,D,20120131,000000,22.877,23.029,22.877,22.909,252461,0
+C_N.US,D,20120201,000000,23.045,23.097,22.995,23.097,61452,0
+C_N.US,D,20120202,000000,23.122,23.191,23.088,23.148,112884,0
+C_N.US,D,20120203,000000,23.191,23.293,23.148,23.164,43800,0
+C_N.US,D,20120206,000000,23.173,23.233,23.071,23.122,76687,0
+C_N.US,D,20120207,000000,23.182,23.445,23.122,23.42,329368,0
+C_N.US,D,20120208,000000,23.385,23.427,23.199,23.325,825865,0
+C_N.US,D,20120209,000000,23.376,23.376,23.164,23.344,66126,0
+C_N.US,D,20120210,000000,23.284,23.325,23.173,23.214,130462,0
+C_N.US,D,20120213,000000,23.293,23.334,23.25,23.334,40972,0
+C_N.US,D,20120214,000000,23.224,23.395,23.224,23.385,53161,0
+C_N.US,D,20120215,000000,23.385,23.385,23.207,23.214,1775605,0
+C_N.US,D,20120216,000000,23.148,23.148,23.002,23.002,251000,0
+C_N.US,D,20120217,000000,23.071,23.097,22.826,22.826,77473,0
+C_N.US,D,20120221,000000,22.951,22.986,22.867,22.96,49972,0
+C_N.US,D,20120222,000000,22.909,23.045,22.909,22.918,298670,0
+C_N.US,D,20120223,000000,22.986,22.986,22.858,22.877,129751,0
+C_N.US,D,20120224,000000,22.936,23.02,22.849,22.877,709061,0
+C_N.US,D,20120227,000000,22.918,22.944,22.885,22.909,57790,0
+C_N.US,D,20120228,000000,22.969,22.969,22.807,22.807,89090,0
+C_N.US,D,20120229,000000,22.9,23.037,22.849,23.002,322502,0
+C_N.US,D,20120301,000000,23.122,23.173,22.978,23.173,40502,0
+C_N.US,D,20120302,000000,23.233,23.301,23.113,23.301,80422,0
+C_N.US,D,20120305,000000,23.266,23.301,23.164,23.25,22489,0
+C_N.US,D,20120306,000000,23.233,23.233,23.088,23.139,146020,0
+C_N.US,D,20120307,000000,23.164,23.233,23.122,23.122,44091,0
+C_N.US,D,20120308,000000,23.207,23.293,23.088,23.173,84599,0
+C_N.US,D,20120309,000000,23.164,23.266,22.96,23.002,98042,0
+C_N.US,D,20120312,000000,23.088,23.284,23.071,23.284,100618,0
+C_N.US,D,20120313,000000,23.259,23.76,23.173,23.547,3262535,0
+C_N.US,D,20120314,000000,23.479,23.589,23.266,23.385,240838,0
+C_N.US,D,20120315,000000,23.344,23.436,23.207,23.214,75630,0
+C_N.US,D,20120316,000000,23.301,23.344,23.011,23.071,922959,0
+C_N.US,D,20120319,000000,23.173,23.173,22.995,23.071,197786,0
+C_N.US,D,20120320,000000,23.071,23.156,23.011,23.088,341232,0
+C_N.US,D,20120321,000000,23.113,23.173,23.054,23.156,285181,0
+C_N.US,D,20120322,000000,23.113,23.148,23.02,23.02,31417,0
+C_N.US,D,20120323,000000,23.088,23.199,23.054,23.139,48263,0
+C_N.US,D,20120326,000000,23.191,23.199,23.113,23.113,34524,0
+C_N.US,D,20120327,000000,23.173,23.395,23.122,23.385,43992,0
+C_N.US,D,20120328,000000,23.42,23.42,23.214,23.301,272857,0
+C_N.US,D,20120329,000000,23.233,23.31,23.131,23.259,485184,0
+C_N.US,D,20120330,000000,23.317,23.352,23.131,23.131,195964,0
+C_N.US,D,20120402,000000,23.25,23.25,23.173,23.173,16563,0
+C_N.US,D,20120403,000000,23.233,23.233,23.08,23.105,312329,0
+C_N.US,D,20120404,000000,23.105,23.173,23.062,23.088,77068,0
+C_N.US,D,20120405,000000,23.139,23.148,23.002,23.113,747611,0
+C_N.US,D,20120409,000000,23.113,23.113,23.037,23.08,22649,0
+C_N.US,D,20120410,000000,23.105,23.122,22.849,22.849,221470,0
+C_N.US,D,20120411,000000,22.877,23.011,22.877,22.978,136025,0
+C_N.US,D,20120412,000000,23.02,23.317,22.927,23.284,195181,0
+C_N.US,D,20120413,000000,23.156,23.214,23.011,23.054,367484,0
+C_N.US,D,20120416,000000,23.045,23.148,23.045,23.08,718805,0
+C_N.US,D,20120417,000000,23.105,23.122,23.02,23.02,86590,0
+C_N.US,D,20120418,000000,23.054,23.122,22.986,23.062,80621,0
+C_N.US,D,20120419,000000,23.113,23.122,23.02,23.02,70072,0
+C_N.US,D,20120420,000000,23.045,23.191,23.029,23.164,341024,0
+C_N.US,D,20120423,000000,23.156,23.156,23.011,23.054,287607,0
+C_N.US,D,20120424,000000,23.088,23.242,23.029,23.062,509251,0
+C_N.US,D,20120425,000000,22.715,22.747,22.68,22.715,88697,0
+C_N.US,D,20120426,000000,22.747,22.798,22.664,22.706,308347,0
+C_N.US,D,20120427,000000,22.68,22.723,22.671,22.687,37094,0
+C_N.US,D,20120430,000000,22.68,22.747,22.646,22.646,285448,0
+C_N.US,D,20120501,000000,22.671,22.706,22.646,22.696,359933,0
+C_N.US,D,20120502,000000,22.706,22.723,22.655,22.68,191175,0
+C_N.US,D,20120503,000000,22.723,22.867,22.687,22.706,460278,0
+C_N.US,D,20120504,000000,22.731,22.774,22.715,22.747,93361,0
+C_N.US,D,20120507,000000,22.766,22.798,22.715,22.747,61207,0
+C_N.US,D,20120508,000000,22.747,23.131,22.738,22.885,110431,0
+C_N.US,D,20120509,000000,22.877,22.877,22.798,22.833,134663,0
+C_N.US,D,20120510,000000,22.918,23.011,22.817,22.936,59646,0
+C_N.US,D,20120511,000000,22.858,22.96,22.738,22.826,173409,0
+C_N.US,D,20120514,000000,22.664,22.774,22.655,22.766,168324,0
+C_N.US,D,20120515,000000,22.789,22.789,22.706,22.766,117242,0
+C_N.US,D,20120516,000000,22.723,22.757,22.62,22.655,134949,0
+C_N.US,D,20120517,000000,22.604,22.613,22.16,22.271,93538,0
+C_N.US,D,20120518,000000,22.188,22.349,21.915,22.109,350894,0
+C_N.US,D,20120521,000000,22.085,22.289,22.085,22.229,125634,0
+C_N.US,D,20120522,000000,22.169,22.34,22.152,22.188,202164,0
+C_N.US,D,20120523,000000,22.179,22.179,22.077,22.16,71065,0
+C_N.US,D,20120524,000000,22.179,22.357,22.179,22.331,65709,0
+C_N.US,D,20120525,000000,22.239,22.451,22.239,22.451,48956,0
+C_N.US,D,20120529,000000,22.51,22.535,22.391,22.51,91004,0
+C_N.US,D,20120530,000000,22.451,22.628,22.416,22.468,85348,0
+C_N.US,D,20120531,000000,22.535,22.569,22.468,22.502,37044,0
+C_N.US,D,20120601,000000,22.484,22.484,22.349,22.424,44605,0
+C_N.US,D,20120604,000000,22.424,22.424,22.239,22.4,65758,0
+C_N.US,D,20120605,000000,22.493,22.68,22.391,22.526,107353,0
+C_N.US,D,20120606,000000,22.646,22.706,22.62,22.696,22844,0
+C_N.US,D,20120607,000000,22.715,22.789,22.671,22.671,36666,0
+C_N.US,D,20120608,000000,22.774,22.774,22.416,22.613,578408,0
+C_N.US,D,20120611,000000,22.62,23.088,22.544,22.798,321182,0
+C_N.US,D,20120612,000000,22.885,22.951,22.595,22.918,141613,0
+C_N.US,D,20120613,000000,22.936,23.071,22.885,23.029,275158,0
+C_N.US,D,20120614,000000,22.944,23.325,22.927,23.293,562767,0
+C_N.US,D,20120615,000000,23.224,23.293,23.148,23.259,82310,0
+C_N.US,D,20120618,000000,23.317,23.317,23.002,23.266,93155,0
+C_N.US,D,20120619,000000,23.334,23.403,22.96,23.325,87861,0
+C_N.US,D,20120620,000000,23.334,23.472,23.334,23.403,94314,0
+C_N.US,D,20120621,000000,23.472,23.589,23.385,23.538,235075,0
+C_N.US,D,20120622,000000,23.547,23.691,23.504,23.685,90190,0
+C_N.US,D,20120625,000000,23.633,23.76,23.538,23.598,78811,0
+C_N.US,D,20120626,000000,23.615,23.726,23.42,23.445,296738,0
+C_N.US,D,20120627,000000,23.385,23.514,23.352,23.436,344910,0
+C_N.US,D,20120628,000000,23.479,23.496,23.344,23.496,59077,0
+C_N.US,D,20120629,000000,23.538,23.538,23.207,23.207,222708,0
+C_N.US,D,20120702,000000,23.472,23.564,23.317,23.538,55924,0
+C_N.US,D,20120703,000000,23.615,23.802,23.607,23.802,91843,0
+C_N.US,D,20120705,000000,23.794,23.852,23.675,23.828,102943,0
+C_N.US,D,20120706,000000,23.777,23.897,23.777,23.828,66237,0
+C_N.US,D,20120709,000000,23.897,24.101,23.897,23.999,77008,0
+C_N.US,D,20120710,000000,24.065,24.065,23.794,23.897,94157,0
+C_N.US,D,20120711,000000,23.93,23.948,23.658,23.751,593517,0
+C_N.US,D,20120712,000000,23.768,23.955,23.726,23.888,754764,0
+C_N.US,D,20120713,000000,23.93,23.981,23.87,23.879,373275,0
+C_N.US,D,20120716,000000,23.879,24.092,23.879,24.007,312325,0
+C_N.US,D,20120717,000000,23.948,23.973,23.828,23.888,449183,0
+C_N.US,D,20120718,000000,23.93,23.93,23.768,23.837,270254,0
+C_N.US,D,20120719,000000,23.981,23.981,23.735,23.802,132643,0
+C_N.US,D,20120720,000000,23.845,23.87,23.556,23.794,185092,0
+C_N.US,D,20120723,000000,23.768,23.837,23.479,23.768,191396,0
+C_N.US,D,20120724,000000,23.794,23.794,23.514,23.658,594101,0
+C_N.US,D,20120725,000000,23.173,23.352,23.148,23.207,141795,0
+C_N.US,D,20120726,000000,23.148,23.31,23.113,23.25,302026,0
+C_N.US,D,20120727,000000,23.284,23.344,23.173,23.207,895224,0
+C_N.US,D,20120730,000000,23.293,23.293,23.164,23.173,499518,0
+C_N.US,D,20120731,000000,23.207,23.293,23.182,23.293,422048,0
+C_N.US,D,20120801,000000,23.284,23.293,23.207,23.207,164696,0
+C_N.US,D,20120802,000000,23.259,23.274,23.173,23.182,199673,0
+C_N.US,D,20120803,000000,23.259,23.284,23.199,23.199,86088,0
+C_N.US,D,20120806,000000,23.259,23.344,23.233,23.325,91320,0
+C_N.US,D,20120807,000000,23.376,23.445,23.344,23.361,68888,0
+C_N.US,D,20120808,000000,23.352,23.454,23.352,23.454,238340,0
+C_N.US,D,20120809,000000,23.454,23.589,23.385,23.589,124480,0
+C_N.US,D,20120810,000000,23.589,23.751,23.523,23.709,131467,0
+C_N.US,D,20120813,000000,23.743,23.751,23.615,23.709,108106,0
+C_N.US,D,20120814,000000,23.624,23.726,23.581,23.581,120726,0
+C_N.US,D,20120815,000000,23.574,23.574,23.454,23.454,200511,0
+C_N.US,D,20120816,000000,23.472,23.538,23.412,23.472,44592,0
+C_N.US,D,20120817,000000,23.556,23.556,23.427,23.445,118103,0
+C_N.US,D,20120820,000000,23.514,23.514,23.385,23.445,33539,0
+C_N.US,D,20120821,000000,23.514,23.556,23.334,23.334,172288,0
+C_N.US,D,20120822,000000,23.385,23.403,23.344,23.361,39710,0
+C_N.US,D,20120823,000000,23.412,23.412,23.08,23.08,197690,0
+C_N.US,D,20120824,000000,23.088,23.214,23.088,23.199,35055,0
+C_N.US,D,20120827,000000,23.25,23.259,23.139,23.148,35843,0
+C_N.US,D,20120828,000000,23.242,23.274,23.173,23.259,227084,0
+C_N.US,D,20120829,000000,23.274,23.284,23.207,23.284,33258,0
+C_N.US,D,20120830,000000,23.274,23.385,23.233,23.385,49772,0
+C_N.US,D,20120831,000000,23.385,23.454,23.344,23.454,27690,0
+C_N.US,D,20120904,000000,23.436,23.454,23.403,23.403,161784,0
+C_N.US,D,20120905,000000,23.436,23.454,23.344,23.445,93409,0
+C_N.US,D,20120906,000000,23.436,23.472,23.376,23.395,93189,0
+C_N.US,D,20120907,000000,23.412,23.454,23.412,23.445,90821,0
+C_N.US,D,20120910,000000,23.463,23.514,23.427,23.496,25642,0
+C_N.US,D,20120911,000000,23.504,23.504,23.445,23.479,147257,0
+C_N.US,D,20120912,000000,23.496,23.598,23.403,23.53,419398,0
+C_N.US,D,20120913,000000,23.523,23.64,23.523,23.581,341590,0
+C_N.US,D,20120914,000000,23.633,23.64,23.564,23.598,236338,0
+C_N.US,D,20120917,000000,23.64,23.675,23.564,23.675,51154,0
+C_N.US,D,20120918,000000,23.666,23.666,23.624,23.658,60264,0
+C_N.US,D,20120919,000000,23.666,23.685,23.64,23.649,97274,0
+C_N.US,D,20120920,000000,23.64,23.64,23.607,23.633,100289,0
+C_N.US,D,20120921,000000,23.64,23.666,23.598,23.666,537388,0
+C_N.US,D,20120924,000000,23.709,23.717,23.504,23.504,92327,0
+C_N.US,D,20120925,000000,23.633,23.633,23.523,23.523,91456,0
+C_N.US,D,20120926,000000,23.523,23.581,23.479,23.53,32735,0
+C_N.US,D,20120927,000000,23.581,23.709,23.538,23.64,371025,0
+C_N.US,D,20120928,000000,23.615,23.743,23.615,23.685,23303,0
+C_N.US,D,20121001,000000,23.675,23.768,23.633,23.743,121285,0
+C_N.US,D,20121002,000000,23.709,23.743,23.615,23.658,83268,0
+C_N.US,D,20121003,000000,23.743,23.837,23.726,23.837,77657,0
+C_N.US,D,20121004,000000,23.794,24.007,23.786,23.852,1296628,0
+C_N.US,D,20121005,000000,23.93,24.007,23.888,23.955,57855,0
+C_N.US,D,20121008,000000,23.999,24.023,23.93,23.973,11237,0
+C_N.US,D,20121009,000000,23.981,24.058,23.888,23.912,47176,0
+C_N.US,D,20121010,000000,24.014,24.161,23.973,24.101,38153,0
+C_N.US,D,20121011,000000,24.176,24.322,24.142,24.176,195937,0
+C_N.US,D,20121012,000000,24.227,24.227,24.116,24.212,242640,0
+C_N.US,D,20121015,000000,24.235,24.278,24.176,24.253,41372,0
+C_N.US,D,20121016,000000,24.286,24.346,24.193,24.286,152740,0
+C_N.US,D,20121017,000000,24.338,24.338,24.152,24.227,295151,0
+C_N.US,D,20121018,000000,24.262,24.262,24.101,24.193,544489,0
+C_N.US,D,20121019,000000,24.212,24.295,23.888,24.023,625178,0
+C_N.US,D,20121022,000000,24.11,24.193,24.023,24.116,2099255,0
+C_N.US,D,20121023,000000,24.169,24.169,23.852,24.065,1348819,0
+C_N.US,D,20121024,000000,24.065,24.11,24.023,24.101,1772562,0
+C_N.US,D,20121025,000000,23.726,23.76,23.598,23.685,121176,0
+C_N.US,D,20121026,000000,23.685,23.768,23.624,23.64,114640,0
+C_N.US,D,20121031,000000,23.564,23.666,23.514,23.649,194301,0
+C_N.US,D,20121101,000000,23.64,23.726,23.633,23.726,123226,0
+C_N.US,D,20121102,000000,23.633,23.777,23.633,23.743,8598,0
+C_N.US,D,20121105,000000,23.691,23.777,23.691,23.751,397899,0
+C_N.US,D,20121106,000000,23.768,23.794,23.735,23.786,68169,0
+C_N.US,D,20121107,000000,23.811,23.837,23.649,23.691,270984,0
+C_N.US,D,20121108,000000,23.649,23.76,23.538,23.574,172548,0
+C_N.US,D,20121109,000000,23.649,23.649,23.504,23.624,58176,0
+C_N.US,D,20121112,000000,23.666,23.666,23.581,23.581,17705,0
+C_N.US,D,20121113,000000,23.685,23.751,23.633,23.7,492463,0
+C_N.US,D,20121114,000000,23.7,23.862,23.395,23.64,538044,0
+C_N.US,D,20121115,000000,23.556,23.685,23.42,23.581,444754,0
+C_N.US,D,20121116,000000,23.581,23.802,23.547,23.794,77258,0
+C_N.US,D,20121119,000000,23.87,23.973,23.811,23.973,115977,0
+C_N.US,D,20121120,000000,23.939,23.955,23.811,23.948,142446,0
+C_N.US,D,20121121,000000,23.963,24.023,23.87,23.87,47650,0
+C_N.US,D,20121123,000000,24.101,24.101,23.912,23.912,26694,0
+C_N.US,D,20121126,000000,23.879,24.032,23.743,23.939,123006,0
+C_N.US,D,20121127,000000,24.041,24.05,23.897,23.897,93072,0
+C_N.US,D,20121128,000000,23.981,23.981,23.726,23.828,131629,0
+C_N.US,D,20121129,000000,23.862,23.963,23.845,23.845,144126,0
+C_N.US,D,20121130,000000,24.014,24.014,23.743,23.811,66344,0
+C_N.US,D,20121203,000000,23.802,23.811,23.658,23.675,44434,0
+C_N.US,D,20121204,000000,23.751,23.879,23.685,23.768,40906,0
+C_N.US,D,20121205,000000,23.852,23.879,23.768,23.777,30503,0
+C_N.US,D,20121206,000000,23.888,23.888,23.709,23.819,121693,0
+C_N.US,D,20121207,000000,23.862,23.862,23.777,23.777,13211,0
+C_N.US,D,20121210,000000,23.777,23.837,23.751,23.794,108581,0
+C_N.US,D,20121211,000000,23.811,23.811,23.735,23.743,119416,0
+C_N.US,D,20121212,000000,23.735,23.794,23.598,23.794,64499,0
+C_N.US,D,20121213,000000,23.7,23.786,23.607,23.726,138300,0
+C_N.US,D,20121214,000000,23.658,23.76,23.624,23.76,45108,0
+C_N.US,D,20121217,000000,23.76,23.802,23.709,23.76,166357,0
+C_N.US,D,20121218,000000,23.76,23.794,23.675,23.726,78145,0
+C_N.US,D,20121219,000000,23.76,23.76,23.658,23.726,120920,0
+C_N.US,D,20121220,000000,23.726,23.743,23.649,23.743,38137,0
+C_N.US,D,20121221,000000,23.666,23.717,23.666,23.675,40469,0
+C_N.US,D,20121224,000000,23.658,23.709,23.64,23.658,23236,0
+C_N.US,D,20121226,000000,23.649,23.7,23.385,23.479,34895,0
+C_N.US,D,20121227,000000,23.556,23.666,23.556,23.624,25694,0
+C_N.US,D,20121228,000000,23.598,23.675,23.598,23.675,59730,0
+C_N.US,D,20121231,000000,23.589,23.726,23.589,23.726,46792,0
+C_N.US,D,20130102,000000,23.675,23.777,23.675,23.777,357885,0
+C_N.US,D,20130103,000000,23.777,23.777,23.685,23.709,28658,0
+C_N.US,D,20130104,000000,23.76,23.768,23.624,23.666,372746,0
+C_N.US,D,20130107,000000,23.633,23.786,23.633,23.709,640134,0
+C_N.US,D,20130108,000000,23.709,23.963,23.709,23.939,160164,0
+C_N.US,D,20130109,000000,24.014,24.023,23.921,24.023,36610,0
+C_N.US,D,20130110,000000,24.041,24.11,23.999,24.082,48613,0
+C_N.US,D,20130111,000000,24.116,24.116,23.87,23.939,114086,0
+C_N.US,D,20130114,000000,23.709,23.981,23.709,23.912,44374,0
+C_N.US,D,20130115,000000,23.912,24.05,23.912,23.921,82935,0
+C_N.US,D,20130116,000000,23.999,24.074,23.973,23.999,96489,0
+C_N.US,D,20130117,000000,24.065,24.116,23.999,24.092,289025,0
+C_N.US,D,20130118,000000,24.11,24.304,24.023,24.304,331735,0
+C_N.US,D,20130122,000000,24.212,24.212,23.999,24.161,381945,0
+C_N.US,D,20130123,000000,24.082,24.457,24.082,24.44,44332,0
+C_N.US,D,20130124,000000,24.262,24.645,24.262,24.568,63764,0
+C_N.US,D,20130125,000000,24.691,24.734,24.431,24.483,246924,0
+C_N.US,D,20130128,000000,24.413,24.517,24.319,24.474,77582,0
+C_N.US,D,20130129,000000,24.431,24.483,24.31,24.31,96078,0
+C_N.US,D,20130130,000000,24.343,24.371,24.118,24.3,66241,0
+C_N.US,D,20130131,000000,24.197,24.231,24.11,24.11,239039,0
+C_N.US,D,20130201,000000,24.223,24.275,24.135,24.162,811118,0
+C_N.US,D,20130204,000000,24.162,24.258,24.084,24.179,82348,0
+C_N.US,D,20130205,000000,24.084,24.206,24.032,24.032,313711,0
+C_N.US,D,20130206,000000,24.084,24.179,24.041,24.17,276998,0
+C_N.US,D,20130207,000000,24.179,24.179,24.118,24.17,100710,0
+C_N.US,D,20130208,000000,24.118,24.206,24.118,24.206,39822,0
+C_N.US,D,20130211,000000,24.127,24.206,24.127,24.187,21173,0
+C_N.US,D,20130212,000000,24.197,24.231,24.145,24.231,66091,0
+C_N.US,D,20130213,000000,24.206,24.258,24.118,24.258,191988,0
+C_N.US,D,20130214,000000,24.154,24.343,24.154,24.343,292443,0
+C_N.US,D,20130215,000000,24.258,24.3,24.179,24.179,75951,0
+C_N.US,D,20130219,000000,24.223,24.248,24.118,24.197,150339,0
+C_N.US,D,20130220,000000,24.197,24.206,24.135,24.179,35727,0
+C_N.US,D,20130221,000000,24.197,24.206,24.154,24.197,31343,0
+C_N.US,D,20130222,000000,24.154,24.352,24.154,24.283,687099,0
+C_N.US,D,20130225,000000,24.267,24.413,24.197,24.404,292193,0
+C_N.US,D,20130226,000000,24.404,24.535,24.404,24.517,151508,0
+C_N.US,D,20130227,000000,24.456,24.535,24.456,24.491,237943,0
+C_N.US,D,20130228,000000,24.446,24.63,24.446,24.446,80835,0
+C_N.US,D,20130301,000000,24.559,24.559,24.438,24.526,121201,0
+C_N.US,D,20130304,000000,24.526,24.543,24.456,24.517,106547,0
+C_N.US,D,20130305,000000,24.535,24.578,24.379,24.379,112279,0
+C_N.US,D,20130306,000000,24.438,24.483,24.379,24.423,126082,0
+C_N.US,D,20130307,000000,24.465,24.526,24.404,24.526,35957,0
+C_N.US,D,20130308,000000,24.517,24.559,24.413,24.559,133218,0
+C_N.US,D,20130311,000000,24.578,24.578,24.438,24.474,19591,0
+C_N.US,D,20130312,000000,24.474,24.559,24.474,24.517,27244,0
+C_N.US,D,20130313,000000,24.508,24.578,24.491,24.559,70603,0
+C_N.US,D,20130314,000000,24.526,24.699,24.517,24.663,367554,0
+C_N.US,D,20130315,000000,24.602,24.706,24.602,24.706,59051,0
+C_N.US,D,20130318,000000,24.602,24.724,24.602,24.724,42723,0
+C_N.US,D,20130319,000000,24.654,24.734,24.569,24.611,57098,0
+C_N.US,D,20130320,000000,24.602,24.706,24.595,24.663,186899,0
+C_N.US,D,20130321,000000,24.611,24.691,24.611,24.663,27909,0
+C_N.US,D,20130322,000000,23.02,24.734,23.002,24.706,70320,0
+C_N.US,D,20130325,000000,24.715,24.767,24.647,24.724,404654,0
+C_N.US,D,20130326,000000,24.706,24.734,24.672,24.691,97823,0
+C_N.US,D,20130327,000000,24.706,24.706,24.535,24.621,652695,0
+C_N.US,D,20130328,000000,24.595,24.785,24.595,24.751,91614,0
+C_N.US,D,20130401,000000,24.699,24.795,24.699,24.751,55672,0
+C_N.US,D,20130402,000000,24.715,24.795,24.682,24.682,78002,0
+C_N.US,D,20130403,000000,24.706,24.758,24.621,24.663,439165,0
+C_N.US,D,20130404,000000,24.706,24.751,24.663,24.706,74454,0
+C_N.US,D,20130405,000000,24.691,24.724,24.672,24.682,63443,0
+C_N.US,D,20130408,000000,24.751,24.751,24.682,24.715,24877,0
+C_N.US,D,20130409,000000,24.691,24.767,24.682,24.706,56754,0
+C_N.US,D,20130410,000000,24.758,24.81,24.715,24.734,68972,0
+C_N.US,D,20130411,000000,24.715,24.803,24.663,24.785,473165,0
+C_N.US,D,20130412,000000,24.751,24.855,24.715,24.734,77938,0
+C_N.US,D,20130415,000000,24.751,24.795,24.663,24.751,524046,0
+C_N.US,D,20130416,000000,24.819,24.837,24.758,24.81,51346,0
+C_N.US,D,20130417,000000,24.795,24.855,24.751,24.855,72343,0
+C_N.US,D,20130418,000000,24.855,24.898,24.751,24.855,76400,0
+C_N.US,D,20130419,000000,24.871,24.889,24.682,24.682,288212,0
+C_N.US,D,20130422,000000,24.828,24.914,24.743,24.862,80461,0
+C_N.US,D,20130423,000000,24.803,24.871,24.803,24.828,65154,0
+C_N.US,D,20130424,000000,24.88,24.914,24.785,24.837,57932,0
+C_N.US,D,20130425,000000,24.848,24.935,24.829,24.891,192483,0
+C_N.US,D,20130426,000000,24.925,24.925,24.811,24.872,435262,0
+C_N.US,D,20130429,000000,24.838,24.882,24.811,24.829,77005,0
+C_N.US,D,20130430,000000,24.829,24.901,24.751,24.872,219808,0
+C_N.US,D,20130501,000000,24.882,24.882,24.785,24.864,76020,0
+C_N.US,D,20130502,000000,24.882,24.909,24.829,24.882,381115,0
+C_N.US,D,20130503,000000,24.848,24.917,24.848,24.901,46765,0
+C_N.US,D,20130506,000000,24.848,24.909,24.848,24.901,1187912,0
+C_N.US,D,20130507,000000,24.882,24.962,24.882,24.909,842012,0
+C_N.US,D,20130508,000000,24.882,24.935,24.882,24.901,49748,0
+C_N.US,D,20130509,000000,24.953,24.953,24.856,24.882,78936,0
+C_N.US,D,20130510,000000,24.909,24.909,24.838,24.864,211472,0
+C_N.US,D,20130513,000000,24.901,24.901,24.785,24.785,185963,0
+C_N.US,D,20130514,000000,24.785,24.838,24.723,24.795,385199,0
+C_N.US,D,20130515,000000,24.705,24.829,24.705,24.751,230303,0
+C_N.US,D,20130516,000000,24.723,24.785,24.723,24.751,92540,0
+C_N.US,D,20130517,000000,24.742,24.803,24.714,24.751,84039,0
+C_N.US,D,20130520,000000,24.751,24.785,24.723,24.751,68266,0
+C_N.US,D,20130521,000000,24.723,24.811,24.723,24.767,161138,0
+C_N.US,D,20130522,000000,24.811,24.838,24.733,24.751,69072,0
+C_N.US,D,20130523,000000,24.733,24.767,24.584,24.751,103307,0
+C_N.US,D,20130524,000000,24.751,24.819,24.68,24.819,141334,0
+C_N.US,D,20130528,000000,24.733,24.803,24.68,24.785,511733,0
+C_N.US,D,20130529,000000,24.751,24.767,24.636,24.751,339906,0
+C_N.US,D,20130530,000000,24.751,24.795,24.698,24.767,341381,0
+C_N.US,D,20130531,000000,24.723,24.785,24.651,24.742,201418,0
+C_N.US,D,20130603,000000,24.698,24.698,23.701,24.574,422062,0
+C_N.US,D,20130604,000000,24.531,24.617,24.204,24.521,242408,0
+C_N.US,D,20130605,000000,24.521,24.521,23.782,24.353,1327153,0
+C_N.US,D,20130606,000000,24.31,24.449,24.291,24.406,140798,0
+C_N.US,D,20130607,000000,24.353,24.584,24.353,24.494,1021127,0
+C_N.US,D,20130610,000000,24.459,24.531,24.425,24.512,143592,0
+C_N.US,D,20130611,000000,24.397,24.397,24.046,24.124,397160,0
+C_N.US,D,20130612,000000,24.275,24.31,23.993,24.132,1607751,0
+C_N.US,D,20130613,000000,24.071,24.441,23.825,24.397,200062,0
+C_N.US,D,20130614,000000,24.353,24.651,24.353,24.592,169498,0
+C_N.US,D,20130617,000000,24.661,24.661,24.441,24.539,108303,0
+C_N.US,D,20130618,000000,24.425,24.574,24.425,24.494,64777,0
+C_N.US,D,20130619,000000,24.494,24.574,24.132,24.335,188248,0
+C_N.US,D,20130620,000000,24.185,24.185,23.86,23.983,260351,0
+C_N.US,D,20130621,000000,24.267,24.267,23.825,23.878,155282,0
+C_N.US,D,20130624,000000,23.825,23.983,23.623,23.869,403471,0
+C_N.US,D,20130625,000000,23.887,24.3,23.782,24.161,271540,0
+C_N.US,D,20130626,000000,24.238,24.661,24.238,24.441,211112,0
+C_N.US,D,20130627,000000,24.459,24.698,24.459,24.565,242773,0
+C_N.US,D,20130628,000000,25.007,25.115,24.934,25.007,276504,0
+C_N.US,D,20130701,000000,24.636,24.645,24.512,24.636,189107,0
+C_N.US,D,20130702,000000,24.512,24.608,24.275,24.282,54440,0
+C_N.US,D,20130703,000000,24.282,24.388,24.132,24.248,51127,0
+C_N.US,D,20130705,000000,24.3,24.3,24.055,24.151,151523,0
+C_N.US,D,20130708,000000,24.063,24.177,24.018,24.132,272093,0
+C_N.US,D,20130709,000000,24.169,24.185,24.089,24.177,91266,0
+C_N.US,D,20130710,000000,24.204,24.31,24.132,24.222,60897,0
+C_N.US,D,20130711,000000,24.328,24.617,24.328,24.468,509574,0
+C_N.US,D,20130712,000000,24.416,24.617,24.416,24.574,59312,0
+C_N.US,D,20130715,000000,24.531,24.645,24.512,24.512,646189,0
+C_N.US,D,20130716,000000,24.512,24.636,24.494,24.565,363449,0
+C_N.US,D,20130717,000000,24.565,24.661,24.539,24.546,36853,0
+C_N.US,D,20130718,000000,24.555,24.636,24.502,24.502,33603,0
+C_N.US,D,20130719,000000,24.531,24.651,24.416,24.416,213313,0
+C_N.US,D,20130722,000000,24.531,24.617,24.512,24.574,2446998,0
+C_N.US,D,20130723,000000,24.608,24.651,24.574,24.599,144625,0
+C_N.US,D,20130724,000000,24.555,24.627,24.521,24.521,1532039,0
+C_N.US,D,20130725,000000,24.62,24.62,24.405,24.459,1601177,0
+C_N.US,D,20130726,000000,24.532,24.567,24.433,24.487,25549,0
+C_N.US,D,20130729,000000,24.487,24.541,24.361,24.37,53708,0
+C_N.US,D,20130730,000000,24.449,24.63,24.361,24.478,167720,0
+C_N.US,D,20130731,000000,24.468,24.674,24.44,24.665,104068,0
+C_N.US,D,20130801,000000,24.701,24.755,24.541,24.674,287447,0
+C_N.US,D,20130802,000000,24.693,24.826,24.674,24.719,168914,0
+C_N.US,D,20130805,000000,24.782,24.782,24.655,24.693,64917,0
+C_N.US,D,20130806,000000,24.665,24.772,24.639,24.693,79280,0
+C_N.US,D,20130807,000000,24.674,24.684,24.611,24.63,41679,0
+C_N.US,D,20130808,000000,24.647,24.665,24.532,24.601,76969,0
+C_N.US,D,20130809,000000,24.532,24.719,24.532,24.601,1457698,0
+C_N.US,D,20130812,000000,24.655,24.684,24.503,24.594,86627,0
+C_N.US,D,20130813,000000,24.576,24.647,24.567,24.647,65510,0
+C_N.US,D,20130814,000000,24.532,24.647,24.503,24.639,82495,0
+C_N.US,D,20130815,000000,24.487,24.576,24.316,24.547,149294,0
+C_N.US,D,20130816,000000,24.468,24.487,24.395,24.415,154577,0
+C_N.US,D,20130819,000000,24.415,24.433,24.325,24.341,195894,0
+C_N.US,D,20130820,000000,24.351,24.487,24.234,24.405,658064,0
+C_N.US,D,20130821,000000,24.387,24.541,24.37,24.395,86715,0
+C_N.US,D,20130822,000000,24.449,24.684,24.44,24.594,275916,0
+C_N.US,D,20130823,000000,24.665,24.701,24.594,24.665,141114,0
+C_N.US,D,20130826,000000,24.594,24.709,24.594,24.601,54349,0
+C_N.US,D,20130827,000000,24.557,24.746,24.557,24.719,526969,0
+C_N.US,D,20130828,000000,24.665,24.755,24.547,24.611,569025,0
+C_N.US,D,20130829,000000,24.576,24.684,24.459,24.513,167473,0
+C_N.US,D,20130830,000000,24.478,24.665,24.459,24.655,104061,0
+C_N.US,D,20130903,000000,24.576,24.665,24.576,24.63,75927,0
+C_N.US,D,20130904,000000,24.567,24.665,24.494,24.576,96224,0
+C_N.US,D,20130905,000000,24.601,24.62,24.44,24.487,48541,0
+C_N.US,D,20130906,000000,24.487,24.611,24.424,24.532,126994,0
+C_N.US,D,20130909,000000,24.487,24.611,24.487,24.547,67278,0
+C_N.US,D,20130910,000000,24.547,24.665,24.541,24.541,63873,0
+C_N.US,D,20130911,000000,24.547,24.655,24.424,24.547,147942,0
+C_N.US,D,20130912,000000,24.459,24.567,24.459,24.541,89149,0
+C_N.US,D,20130913,000000,24.478,24.62,24.468,24.62,69611,0
+C_N.US,D,20130916,000000,24.601,24.755,24.576,24.665,109399,0
+C_N.US,D,20130917,000000,24.639,24.665,24.557,24.665,772659,0
+C_N.US,D,20130918,000000,24.601,24.89,24.594,24.89,179564,0
+C_N.US,D,20130919,000000,24.846,24.988,24.719,24.746,72316,0
+C_N.US,D,20130920,000000,24.719,24.763,24.541,24.576,77929,0
+C_N.US,D,20130923,000000,24.601,24.782,24.601,24.755,1831723,0
+C_N.US,D,20130924,000000,24.709,24.808,24.665,24.728,48197,0
+C_N.US,D,20130925,000000,24.674,24.846,24.674,24.746,185689,0
+C_N.US,D,20130926,000000,24.701,24.836,24.701,24.755,203988,0
+C_N.US,D,20130927,000000,24.746,24.836,24.567,24.719,373507,0
+C_N.US,D,20130930,000000,24.63,24.728,24.576,24.639,72054,0
+C_N.US,D,20131001,000000,24.62,24.674,24.576,24.665,99454,0
+C_N.US,D,20131002,000000,24.601,24.655,24.487,24.576,204848,0
+C_N.US,D,20131003,000000,24.541,24.567,24.424,24.468,326506,0
+C_N.US,D,20131004,000000,24.449,24.532,24.449,24.503,34773,0
+C_N.US,D,20131007,000000,24.478,24.513,24.44,24.487,65646,0
+C_N.US,D,20131008,000000,24.459,24.541,24.44,24.494,139540,0
+C_N.US,D,20131009,000000,24.513,24.576,24.487,24.487,170014,0
+C_N.US,D,20131010,000000,24.503,24.594,24.503,24.532,223612,0
+C_N.US,D,20131011,000000,24.557,24.62,24.541,24.567,55601,0
+C_N.US,D,20131014,000000,24.576,24.594,24.547,24.547,33219,0
+C_N.US,D,20131015,000000,24.594,24.639,24.522,24.541,605906,0
+C_N.US,D,20131016,000000,24.601,24.611,24.522,24.611,49846,0
+C_N.US,D,20131017,000000,24.611,24.782,24.611,24.728,228003,0
+C_N.US,D,20131018,000000,24.746,24.953,24.719,24.953,420230,0
+C_N.US,D,20131021,000000,24.916,24.924,24.862,24.899,13797,0
+C_N.US,D,20131022,000000,24.924,24.978,24.862,24.924,169484,0
+C_N.US,D,20131023,000000,24.89,24.978,24.89,24.97,140726,0
+C_N.US,D,20131024,000000,24.871,24.962,24.854,24.908,88804,0
+C_N.US,D,20131025,000000,25.01,25.01,24.892,24.992,145662,0
+C_N.US,D,20131028,000000,24.892,25.001,24.817,24.882,132079,0
+C_N.US,D,20131029,000000,24.863,24.918,24.827,24.882,233888,0
+C_N.US,D,20131030,000000,24.947,24.956,24.847,24.91,82374,0
+C_N.US,D,20131031,000000,24.847,25.12,24.847,25.111,384293,0
+C_N.US,D,20131101,000000,25.027,25.12,25.027,25.065,88300,0
+C_N.US,D,20131104,000000,25.065,25.12,25.027,25.056,77845,0
+C_N.US,D,20131105,000000,25.037,25.147,24.973,25.111,178195,0
+C_N.US,D,20131106,000000,25.056,25.111,25.019,25.027,56543,0
+C_N.US,D,20131107,000000,25.047,25.065,24.956,24.982,65778,0
+C_N.US,D,20131108,000000,24.956,24.973,24.872,24.947,53499,0
+C_N.US,D,20131111,000000,24.918,24.937,24.863,24.901,63669,0
+C_N.US,D,20131112,000000,24.892,24.927,24.882,24.892,61768,0
+C_N.US,D,20131113,000000,24.855,24.927,24.792,24.892,533716,0
+C_N.US,D,20131114,000000,24.91,24.956,24.762,24.91,139213,0
+C_N.US,D,20131115,000000,24.927,24.927,24.847,24.863,53516,0
+C_N.US,D,20131118,000000,24.91,24.91,24.817,24.872,94924,0
+C_N.US,D,20131119,000000,24.91,24.947,24.827,24.837,485105,0
+C_N.US,D,20131120,000000,24.837,24.892,24.792,24.855,69320,0
+C_N.US,D,20131121,000000,24.863,24.91,24.827,24.863,492360,0
+C_N.US,D,20131122,000000,24.901,24.992,24.817,24.817,97854,0
+C_N.US,D,20131125,000000,24.837,24.927,24.837,24.918,48032,0
+C_N.US,D,20131126,000000,24.918,25.01,24.863,24.937,69970,0
+C_N.US,D,20131127,000000,24.965,24.982,24.901,24.982,19044,0
+C_N.US,D,20131129,000000,24.91,25.047,24.91,25.01,23813,0
+C_N.US,D,20131202,000000,24.956,25.047,24.956,25.001,38557,0
+C_N.US,D,20131203,000000,24.965,25.047,24.91,25.019,45637,0
+C_N.US,D,20131204,000000,24.973,25.01,24.892,24.947,78015,0
+C_N.US,D,20131205,000000,24.947,25.001,24.882,24.901,120337,0
+C_N.US,D,20131206,000000,24.901,25.065,24.901,25.027,71808,0
+C_N.US,D,20131209,000000,25.037,25.065,24.992,25.001,24666,0
+C_N.US,D,20131210,000000,25.056,25.111,24.973,25.019,67452,0
+C_N.US,D,20131211,000000,25.065,25.073,24.956,24.956,1126737,0
+C_N.US,D,20131212,000000,24.937,25.01,24.901,24.901,840203,0
+C_N.US,D,20131213,000000,24.927,25.284,24.91,25.284,309279,0
+C_N.US,D,20131216,000000,25.111,25.166,25.037,25.047,221277,0
+C_N.US,D,20131217,000000,25.056,25.111,25.047,25.065,105049,0
+C_N.US,D,20131218,000000,25.082,25.111,24.937,25.001,880487,0
+C_N.US,D,20131219,000000,25.01,25.027,24.91,24.947,305035,0
+C_N.US,D,20131220,000000,24.927,25.01,24.927,24.947,93554,0
+C_N.US,D,20131223,000000,24.982,25.01,24.901,24.937,154549,0
+C_N.US,D,20131224,000000,24.918,24.992,24.901,24.947,29507,0
+C_N.US,D,20131226,000000,24.992,25.001,24.882,24.918,85132,0
+C_N.US,D,20131227,000000,24.901,24.965,24.837,24.901,51792,0
+C_N.US,D,20131230,000000,24.837,24.872,24.772,24.808,87546,0
+C_N.US,D,20131231,000000,24.8,24.882,24.745,24.882,124170,0
+C_N.US,D,20140102,000000,24.772,24.892,24.772,24.8,146472,0
+C_N.US,D,20140103,000000,24.817,24.91,24.817,24.855,43618,0
+C_N.US,D,20140106,000000,24.901,24.901,24.863,24.882,62330,0
+C_N.US,D,20140107,000000,24.882,25.065,24.882,24.947,601824,0
+C_N.US,D,20140108,000000,24.91,24.982,24.901,24.947,162104,0
+C_N.US,D,20140109,000000,24.947,25.156,24.937,25.037,126529,0
+C_N.US,D,20140110,000000,24.992,25.111,24.973,25.019,258867,0
+C_N.US,D,20140113,000000,25.01,25.082,25.01,25.027,101720,0
+C_N.US,D,20140114,000000,25.037,25.073,24.992,25.037,59988,0
+C_N.US,D,20140115,000000,25.073,25.102,25.001,25.01,120658,0
+C_N.US,D,20140116,000000,25.027,25.073,25.019,25.065,55942,0
+C_N.US,D,20140117,000000,25.047,25.192,25.019,25.019,249807,0
+C_N.US,D,20140121,000000,25.073,25.092,25.037,25.082,82214,0
+C_N.US,D,20140122,000000,25.065,25.092,25.037,25.092,156407,0
+C_N.US,D,20140123,000000,25.082,25.092,25.065,25.082,182787,0
+C_N.US,D,20140124,000000,25.065,25.137,25.065,25.137,89114,0
+C_N.US,D,20140127,000000,25.168,25.288,25.168,25.205,1295613,0
+C_N.US,D,20140128,000000,25.241,25.271,25.195,25.261,1570358,0
+C_N.US,D,20140129,000000,25.232,25.261,25.215,25.261,35514,0
+C_N.US,D,20140130,000000,25.261,25.288,25.232,25.241,92029,0
+C_N.US,D,20140131,000000,25.251,25.271,25.195,25.215,57023,0
+C_N.US,D,20140203,000000,25.241,25.279,25.215,25.271,116911,0
+C_N.US,D,20140204,000000,25.215,25.279,25.215,25.279,92857,0
+C_N.US,D,20140205,000000,25.251,25.279,25.224,25.279,1153563,0
+C_N.US,D,20140206,000000,25.317,25.327,25.279,25.288,266938,0
+C_N.US,D,20140207,000000,25.288,25.297,25.224,25.241,30440,0
+C_N.US,D,20140210,000000,25.232,25.288,25.232,25.261,85400,0
+C_N.US,D,20140211,000000,25.279,25.539,25.279,25.317,935616,0
+C_N.US,D,20140212,000000,25.363,25.363,25.288,25.317,67616,0
+C_N.US,D,20140213,000000,25.307,25.429,25.297,25.344,232571,0
+C_N.US,D,20140214,000000,25.465,25.465,25.335,25.455,528453,0
+C_N.US,D,20140218,000000,25.455,25.614,25.335,25.4,70543,0
+C_N.US,D,20140219,000000,25.446,25.475,25.409,25.419,53265,0
+C_N.US,D,20140220,000000,25.419,25.475,25.419,25.455,30959,0
+C_N.US,D,20140221,000000,25.493,25.511,25.409,25.455,40969,0
+C_N.US,D,20140224,000000,25.429,25.502,25.419,25.502,90966,0
+C_N.US,D,20140225,000000,25.455,25.485,25.437,25.446,32325,0
+C_N.US,D,20140226,000000,25.511,25.614,25.475,25.493,87241,0
+C_N.US,D,20140227,000000,25.539,25.595,25.511,25.539,18269,0
+C_N.US,D,20140228,000000,25.567,25.633,25.521,25.567,106584,0
+C_N.US,D,20140303,000000,25.549,25.549,25.429,25.437,109463,0
+C_N.US,D,20140304,000000,25.465,25.521,25.409,25.437,834707,0
+C_N.US,D,20140305,000000,25.485,25.539,25.409,25.539,33053,0
+C_N.US,D,20140306,000000,25.511,25.595,25.475,25.485,78248,0
+C_N.US,D,20140307,000000,25.493,25.577,25.485,25.549,30194,0
+C_N.US,D,20140310,000000,25.485,25.567,25.475,25.475,57507,0
+C_N.US,D,20140311,000000,25.511,25.521,25.465,25.521,29219,0
+C_N.US,D,20140312,000000,25.485,25.539,25.475,25.485,63617,0
+C_N.US,D,20140313,000000,25.485,25.633,25.475,25.633,53581,0
+C_N.US,D,20140314,000000,25.587,25.8,25.567,25.66,406723,0
+C_N.US,D,20140317,000000,25.66,25.772,25.66,25.689,115752,0
+C_N.US,D,20140318,000000,25.745,25.745,25.66,25.697,48989,0
+C_N.US,D,20140319,000000,25.707,25.707,25.614,25.66,99719,0
+C_N.US,D,20140320,000000,25.587,25.725,25.587,25.651,64729,0
+C_N.US,D,20140321,000000,25.707,25.707,25.567,25.66,150260,0
+C_N.US,D,20140324,000000,25.697,25.697,25.604,25.66,828727,0
+C_N.US,D,20140325,000000,25.633,25.697,25.604,25.679,86190,0
+C_N.US,D,20140326,000000,25.66,25.781,25.623,25.753,66148,0
+C_N.US,D,20140327,000000,25.725,25.753,25.633,25.697,62546,0
+C_N.US,D,20140328,000000,25.66,25.725,25.66,25.697,28675,0
+C_N.US,D,20140331,000000,25.707,25.8,25.669,25.791,216847,0
+C_N.US,D,20140401,000000,25.716,25.781,25.679,25.735,80195,0
+C_N.US,D,20140402,000000,25.735,25.735,25.697,25.725,43494,0
+C_N.US,D,20140403,000000,25.697,25.772,25.643,25.716,65987,0
+C_N.US,D,20140404,000000,25.669,25.8,25.669,25.735,74634,0
+C_N.US,D,20140407,000000,25.781,25.781,25.643,25.725,72778,0
+C_N.US,D,20140408,000000,25.689,25.745,25.651,25.689,247009,0
+C_N.US,D,20140409,000000,25.689,25.735,25.66,25.679,220885,0
+C_N.US,D,20140410,000000,25.689,25.725,25.66,25.66,60935,0
+C_N.US,D,20140411,000000,25.66,25.716,25.66,25.689,274732,0
+C_N.US,D,20140414,000000,25.689,25.716,25.669,25.669,33912,0
+C_N.US,D,20140415,000000,25.679,25.725,25.669,25.669,150861,0
+C_N.US,D,20140416,000000,25.679,25.716,25.595,25.643,343467,0
+C_N.US,D,20140417,000000,25.623,25.689,25.577,25.577,1207195,0
+C_N.US,D,20140421,000000,25.604,25.697,25.604,25.66,573981,0
+C_N.US,D,20140422,000000,25.66,25.753,25.549,25.633,614184,0
+C_N.US,D,20140423,000000,25.651,25.679,25.614,25.643,1577572,0
+C_N.US,D,20140424,000000,25.66,25.679,25.614,25.679,172388,0
+C_N.US,D,20140425,000000,25.653,25.738,25.634,25.728,512452,0
+C_N.US,D,20140428,000000,25.719,25.776,25.691,25.738,241672,0
+C_N.US,D,20140429,000000,25.785,25.861,25.738,25.814,169911,0
+C_N.US,D,20140430,000000,25.795,25.823,25.738,25.804,220911,0
+C_N.US,D,20140501,000000,25.823,25.842,25.748,25.785,938224,0
+C_N.US,D,20140502,000000,25.766,25.795,25.7,25.776,220805,0
+C_N.US,D,20140505,000000,25.776,25.795,25.766,25.795,50404,0
+C_N.US,D,20140506,000000,25.766,25.795,25.748,25.785,72830,0
+C_N.US,D,20140507,000000,25.757,25.795,25.7,25.757,135924,0
+C_N.US,D,20140508,000000,25.719,25.757,25.671,25.757,39958,0
+C_N.US,D,20140509,000000,25.728,25.776,25.728,25.766,139765,0
+C_N.US,D,20140512,000000,25.748,25.748,25.719,25.748,35415,0
+C_N.US,D,20140513,000000,25.728,25.757,25.728,25.748,46077,0
+C_N.US,D,20140514,000000,25.748,25.87,25.748,25.832,926557,0
+C_N.US,D,20140515,000000,25.804,25.861,25.766,25.814,432616,0
+C_N.US,D,20140516,000000,25.795,25.87,25.766,25.861,247760,0
+C_N.US,D,20140519,000000,25.814,25.899,25.814,25.842,65686,0
+C_N.US,D,20140520,000000,25.823,25.889,25.823,25.889,259624,0
+C_N.US,D,20140521,000000,25.861,25.899,25.832,25.899,63313,0
+C_N.US,D,20140522,000000,25.889,25.889,25.814,25.852,144311,0
+C_N.US,D,20140523,000000,25.823,25.852,25.814,25.823,51809,0
+C_N.US,D,20140527,000000,25.832,25.899,25.832,25.832,34056,0
+C_N.US,D,20140528,000000,25.861,25.927,25.852,25.899,16609,0
+C_N.US,D,20140529,000000,25.889,26.003,25.852,25.936,112874,0
+C_N.US,D,20140530,000000,25.909,25.956,25.151,25.936,159671,0
+C_N.US,D,20140602,000000,25.927,25.956,25.927,25.936,16151,0
+C_N.US,D,20140603,000000,25.927,25.956,25.899,25.936,291230,0
+C_N.US,D,20140604,000000,25.956,26.013,25.889,26.013,192821,0
+C_N.US,D,20140605,000000,25.993,26.013,25.956,25.993,46002,0
+C_N.US,D,20140606,000000,25.965,26.05,25.965,26.003,209439,0
+C_N.US,D,20140609,000000,25.993,26.041,25.965,26.022,80813,0
+C_N.US,D,20140610,000000,26.013,26.022,25.936,26.013,239279,0
+C_N.US,D,20140611,000000,25.946,26.013,25.946,25.984,136789,0
+C_N.US,D,20140612,000000,25.946,26.031,25.946,25.984,87408,0
+C_N.US,D,20140613,000000,25.956,26.031,25.956,26.013,617444,0
+C_N.US,D,20140616,000000,26.013,26.069,26.013,26.031,92716,0
+C_N.US,D,20140617,000000,25.993,26.05,25.974,26.022,738221,0
+C_N.US,D,20140618,000000,26.013,26.05,25.936,26.05,82249,0
+C_N.US,D,20140619,000000,26.013,26.06,26.003,26.05,77948,0
+C_N.US,D,20140620,000000,26.031,26.315,26.013,26.315,515208,0
+C_N.US,D,20140623,000000,26.154,26.173,26.079,26.135,82047,0
+C_N.US,D,20140624,000000,26.117,26.154,26.097,26.107,138411,0
+C_N.US,D,20140625,000000,26.145,26.145,26.069,26.117,24777,0
+C_N.US,D,20140626,000000,26.079,26.126,26.031,26.088,180924,0
+C_N.US,D,20140627,000000,26.23,26.258,26.088,26.126,288569,0
+C_N.US,D,20140630,000000,26.079,26.221,26.079,26.221,132264,0
+C_N.US,D,20140701,000000,26.183,26.239,26.126,26.239,57253,0
+C_N.US,D,20140702,000000,26.164,26.296,26.164,26.211,52610,0
+C_N.US,D,20140703,000000,26.183,26.296,26.173,26.183,12877,0
+C_N.US,D,20140707,000000,26.202,26.202,26.145,26.173,27174,0
+C_N.US,D,20140708,000000,26.145,26.211,26.145,26.183,41023,0
+C_N.US,D,20140709,000000,26.154,26.202,26.126,26.164,1230887,0
+C_N.US,D,20140710,000000,26.145,26.173,26.088,26.117,56783,0
+C_N.US,D,20140711,000000,26.107,26.296,26.097,26.239,103882,0
+C_N.US,D,20140714,000000,26.239,26.239,26.145,26.145,88379,0
+C_N.US,D,20140715,000000,26.164,26.192,26.145,26.183,65057,0
+C_N.US,D,20140716,000000,26.173,26.202,26.126,26.126,182595,0
+C_N.US,D,20140717,000000,26.117,26.154,26.097,26.097,27930,0
+C_N.US,D,20140718,000000,26.088,26.126,26.041,26.06,164070,0
+C_N.US,D,20140721,000000,26.069,26.145,26.05,26.05,75937,0
+C_N.US,D,20140722,000000,26.06,26.079,26.031,26.041,104671,0
+C_N.US,D,20140723,000000,26.06,26.097,26.031,26.079,32069,0
+C_N.US,D,20140724,000000,26.088,26.315,26.031,26.117,454704,0
+C_N.US,D,20140725,000000,26.186,26.186,25.974,26.061,192582,0
+C_N.US,D,20140728,000000,26.07,26.437,26.042,26.119,94202,0
+C_N.US,D,20140729,000000,26.099,26.186,26.07,26.09,281300,0
+C_N.US,D,20140730,000000,26.099,26.167,26.09,26.167,142334,0
+C_N.US,D,20140731,000000,26.119,26.138,25.974,26.109,456252,0
+C_N.US,D,20140801,000000,26.186,26.186,25.829,26.032,4652597,0
+C_N.US,D,20140804,000000,25.993,25.993,25.907,25.926,1717823,0
+C_N.US,D,20140805,000000,25.964,25.964,25.868,25.916,131746,0
+C_N.US,D,20140806,000000,25.897,25.916,25.858,25.858,15892,0
+C_N.US,D,20140807,000000,25.868,26.07,25.868,26.07,1095960,0
+C_N.US,D,20140808,000000,26.119,26.119,26.022,26.119,128441,0
+C_N.US,D,20140811,000000,26.119,26.167,26.032,26.032,106074,0
+C_N.US,D,20140812,000000,26.032,26.09,25.984,25.993,16976,0
+C_N.US,D,20140813,000000,25.993,26.109,25.945,26.109,133851,0
+C_N.US,D,20140814,000000,26.099,26.167,26.09,26.157,2127670,0
+C_N.US,D,20140815,000000,26.128,26.196,26.099,26.167,146504,0
+C_N.US,D,20140818,000000,26.167,26.205,26.138,26.167,64651,0
+C_N.US,D,20140819,000000,26.176,26.254,26.167,26.167,64297,0
+C_N.US,D,20140820,000000,26.138,26.176,26.051,26.051,53321,0
+C_N.US,D,20140821,000000,26.07,26.167,26.07,26.167,28880,0
+C_N.US,D,20140822,000000,26.167,26.167,26.061,26.157,29259,0
+C_N.US,D,20140825,000000,26.119,26.176,26.119,26.167,91005,0
+C_N.US,D,20140826,000000,26.128,26.36,26.128,26.196,67844,0
+C_N.US,D,20140827,000000,26.186,26.36,26.109,26.254,115240,0
+C_N.US,D,20140828,000000,26.234,26.263,26.196,26.225,27726,0
+C_N.US,D,20140829,000000,26.186,26.254,26.119,26.254,36058,0
+C_N.US,D,20140902,000000,26.234,26.234,26.119,26.176,69725,0
+C_N.US,D,20140903,000000,26.148,26.205,26.09,26.119,54881,0
+C_N.US,D,20140904,000000,26.032,26.167,25.945,26.051,90274,0
+C_N.US,D,20140905,000000,26.099,26.099,26.042,26.042,30535,0
+C_N.US,D,20140908,000000,26.061,26.07,25.926,26.032,34755,0
+C_N.US,D,20140909,000000,26.032,26.08,26.013,26.051,58805,0
+C_N.US,D,20140910,000000,26.032,26.042,26.003,26.022,54848,0
+C_N.US,D,20140911,000000,26.051,26.051,25.974,25.984,95016,0
+C_N.US,D,20140912,000000,25.993,26.003,25.926,25.955,57033,0
+C_N.US,D,20140915,000000,25.955,26.013,25.955,26.013,39633,0
+C_N.US,D,20140916,000000,25.993,26.013,25.955,25.955,26855,0
+C_N.US,D,20140917,000000,25.974,26.022,25.926,25.964,181854,0
+C_N.US,D,20140918,000000,25.964,25.984,25.926,25.974,2726918,0
+C_N.US,D,20140919,000000,25.964,26.061,25.964,26.032,53270,0
+C_N.US,D,20140922,000000,26.003,26.051,25.974,25.984,83800,0
+C_N.US,D,20140923,000000,25.993,26.022,25.936,25.984,79038,0
+C_N.US,D,20140924,000000,25.974,26.013,25.926,26.013,217987,0
+C_N.US,D,20140925,000000,25.984,25.984,25.926,25.936,546919,0
+C_N.US,D,20140926,000000,25.936,25.945,25.781,25.916,283491,0
+C_N.US,D,20140929,000000,25.858,25.897,25.81,25.858,80664,0
+C_N.US,D,20140930,000000,25.878,25.955,25.878,25.945,675382,0
+C_N.US,D,20141001,000000,25.926,25.945,25.858,25.887,561229,0
+C_N.US,D,20141002,000000,25.897,25.974,25.82,25.926,586632,0
+C_N.US,D,20141003,000000,25.926,25.945,25.907,25.945,789789,0
+C_N.US,D,20141006,000000,25.964,25.964,25.926,25.964,113595,0
+C_N.US,D,20141007,000000,25.955,25.964,25.887,25.936,44522,0
+C_N.US,D,20141008,000000,25.926,25.993,25.781,25.993,274360,0
+C_N.US,D,20141009,000000,25.955,25.984,25.907,25.984,21548,0
+C_N.US,D,20141010,000000,25.926,25.993,25.926,25.945,24855,0
+C_N.US,D,20141013,000000,25.984,25.993,25.897,25.897,13466,0
+C_N.US,D,20141014,000000,25.907,26.003,25.907,26.003,115723,0
+C_N.US,D,20141015,000000,25.926,26.061,25.868,25.964,41972,0
+C_N.US,D,20141016,000000,25.907,26.022,25.829,25.955,141655,0
+C_N.US,D,20141017,000000,26.032,26.051,25.897,25.897,199550,0
+C_N.US,D,20141020,000000,25.907,25.984,25.907,25.955,90007,0
+C_N.US,D,20141021,000000,25.974,26.013,25.907,25.974,295567,0
+C_N.US,D,20141022,000000,25.936,26.003,25.839,25.955,522768,0
+C_N.US,D,20141023,000000,25.955,26.003,25.945,25.974,92954,0
+C_N.US,D,20141024,000000,25.974,26.051,25.964,26.051,49062,0
+C_N.US,D,20141027,000000,26.043,26.093,26.014,26.083,98385,0
+C_N.US,D,20141028,000000,26.063,26.151,26.063,26.122,82952,0
+C_N.US,D,20141029,000000,26.132,26.151,26.112,26.122,53264,0
+C_N.US,D,20141030,000000,26.063,26.151,26.063,26.112,51222,0
+C_N.US,D,20141031,000000,26.142,26.191,26.093,26.132,92342,0
+C_N.US,D,20141103,000000,26.161,26.21,26.102,26.181,104942,0
+C_N.US,D,20141104,000000,26.122,26.289,26.122,26.161,120977,0
+C_N.US,D,20141105,000000,26.181,26.23,26.132,26.171,47497,0
+C_N.US,D,20141106,000000,26.191,26.259,26.142,26.151,279322,0
+C_N.US,D,20141107,000000,26.161,26.259,26.093,26.102,268533,0
+C_N.US,D,20141110,000000,26.112,26.151,26.093,26.132,608494,0
+C_N.US,D,20141111,000000,26.142,26.181,26.132,26.142,36537,0
+C_N.US,D,20141112,000000,26.132,26.151,26.093,26.132,131327,0
+C_N.US,D,20141113,000000,26.112,26.151,26.112,26.151,52092,0
+C_N.US,D,20141114,000000,26.151,26.161,26.093,26.112,115813,0
+C_N.US,D,20141117,000000,26.112,26.132,26.073,26.083,165170,0
+C_N.US,D,20141118,000000,26.083,26.151,26.083,26.122,88653,0
+C_N.US,D,20141119,000000,26.112,26.142,26.102,26.142,207047,0
+C_N.US,D,20141120,000000,26.093,26.122,26.093,26.112,46202,0
+C_N.US,D,20141121,000000,26.102,26.151,26.083,26.132,76650,0
+C_N.US,D,20141124,000000,26.112,26.132,26.102,26.112,35843,0
+C_N.US,D,20141125,000000,26.132,26.132,26.093,26.122,53788,0
+C_N.US,D,20141126,000000,26.122,26.181,25.916,26.132,97089,0
+C_N.US,D,20141128,000000,26.122,26.142,26.112,26.142,22285,0
+C_N.US,D,20141201,000000,26.132,26.142,26.083,26.112,53805,0
+C_N.US,D,20141202,000000,26.073,26.102,26.073,26.093,621142,0
+C_N.US,D,20141203,000000,26.112,26.132,26.034,26.073,214267,0
+C_N.US,D,20141204,000000,26.063,26.093,26.034,26.043,139340,0
+C_N.US,D,20141205,000000,26.034,26.093,25.994,26.093,798208,0
+C_N.US,D,20141208,000000,26.034,26.112,26.034,26.112,82778,0
+C_N.US,D,20141209,000000,26.063,26.083,26.014,26.083,101041,0
+C_N.US,D,20141210,000000,26.073,26.112,26.014,26.102,41270,0
+C_N.US,D,20141211,000000,26.093,26.132,26.014,26.063,174208,0
+C_N.US,D,20141212,000000,26.034,26.093,25.965,26.063,92938,0
+C_N.US,D,20141215,000000,26.053,26.083,25.965,25.975,169677,0
+C_N.US,D,20141216,000000,25.975,25.994,25.965,25.975,63932,0
+C_N.US,D,20141217,000000,25.975,26.004,25.965,25.985,74092,0
+C_N.US,D,20141218,000000,25.985,26.053,25.769,26.043,72694,0
+C_N.US,D,20141219,000000,26.024,26.053,26.004,26.024,100115,0
+C_N.US,D,20141222,000000,26.004,26.063,25.975,26.004,55086,0
+C_N.US,D,20141223,000000,26.004,26.014,25.965,25.985,38458,0
+C_N.US,D,20141224,000000,25.985,25.994,25.945,25.975,28145,0
+C_N.US,D,20141226,000000,26.004,26.063,26.004,26.063,33192,0
+C_N.US,D,20141229,000000,26.014,26.093,26.014,26.024,116097,0
+C_N.US,D,20141230,000000,26.083,26.112,26.043,26.053,83135,0
+C_N.US,D,20141231,000000,26.093,26.112,26.073,26.093,39110,0
+C_N.US,D,20150102,000000,26.112,26.201,26.102,26.151,110410,0
+C_N.US,D,20150105,000000,26.112,26.151,26.083,26.142,28447,0
+C_N.US,D,20150106,000000,26.132,26.142,26.102,26.142,174322,0
+C_N.US,D,20150107,000000,26.132,26.201,26.112,26.201,185915,0
+C_N.US,D,20150108,000000,26.191,26.24,26.171,26.22,224704,0
+C_N.US,D,20150109,000000,26.259,26.259,26.181,26.191,40198,0
+C_N.US,D,20150112,000000,26.21,26.259,26.171,26.25,530217,0
+C_N.US,D,20150113,000000,26.259,26.279,26.191,26.269,1217370,0
+C_N.US,D,20150114,000000,26.24,26.318,26.191,26.318,54966,0
+C_N.US,D,20150115,000000,26.269,26.299,26.22,26.269,34045,0
+C_N.US,D,20150116,000000,26.24,26.367,26.24,26.367,52276,0
+C_N.US,D,20150120,000000,26.299,26.338,26.269,26.289,272833,0
+C_N.US,D,20150121,000000,26.309,26.338,26.25,26.299,67898,0
+C_N.US,D,20150122,000000,26.299,26.338,26.269,26.289,60869,0
+C_N.US,D,20150123,000000,26.318,26.456,26.309,26.338,221750,0
+C_N.US,D,20150126,000000,26.377,26.407,26.328,26.348,232689,0
+C_N.US,D,20150127,000000,26.36,26.52,26.34,26.52,629722,0
+C_N.US,D,20150128,000000,26.5,26.5,26.3,26.49,272356,0
+C_N.US,D,20150129,000000,26.52,26.54,26.44,26.52,165233,0
+C_N.US,D,20150130,000000,26.54,26.55,26.45,26.45,425827,0
+C_N.US,D,20150202,000000,26.48,26.51,26.45,26.5,87586,0
+C_N.US,D,20150203,000000,26.51,26.51,26.47,26.48,464607,0
+C_N.US,D,20150204,000000,26.48,26.52,26.48,26.5,443517,0
+C_N.US,D,20150205,000000,26.46,26.51,26.46,26.49,143894,0
+C_N.US,D,20150206,000000,26.49,26.53,26.47,26.53,112932,0
+C_N.US,D,20150209,000000,26.48,26.55,26.48,26.53,188820,0
+C_N.US,D,20150210,000000,26.5,26.52,26.47,26.52,63720,0
+C_N.US,D,20150211,000000,26.49,26.54,26.48,26.49,94887,0
+C_N.US,D,20150212,000000,26.49,26.57,26.48,26.57,52844,0
+C_N.US,D,20150213,000000,26.54,26.6,26.53,26.6,35614,0
+C_N.US,D,20150217,000000,26.52,26.56,26.48,26.5,209021,0
+C_N.US,D,20150218,000000,26.5,26.52,26.4,26.49,35051,0
+C_N.US,D,20150219,000000,26.45,26.5,26.42,26.49,40277,0
+C_N.US,D,20150220,000000,26.49,26.56,26.47,26.47,34035,0
+C_N.US,D,20150223,000000,26.5,26.55,26.46,26.54,126997,0
+C_N.US,D,20150224,000000,26.55,26.56,26.48,26.52,59189,0
+C_N.US,D,20150225,000000,26.5,26.53,26.48,26.49,688422,0
+C_N.US,D,20150226,000000,26.48,26.54,26.48,26.54,25785,0
+C_N.US,D,20150227,000000,26.53,26.58,26.51,26.56,306528,0
+C_N.US,D,20150302,000000,26.55,26.65,26.52,26.56,70036,0
+C_N.US,D,20150303,000000,26.62,26.62,26.53,26.55,53742,0
+C_N.US,D,20150304,000000,26.55,26.76,26.51,26.68,95523,0
+C_N.US,D,20150305,000000,26.68,26.73,26.51,26.62,80538,0
+C_N.US,D,20150306,000000,26.58,26.6,26.47,26.53,68582,0
+C_N.US,D,20150309,000000,26.5,26.53,26.49,26.5,51820,0
+C_N.US,D,20150310,000000,26.5,26.65,26.48,26.64,36387,0
+C_N.US,D,20150311,000000,26.521,26.6,26.521,26.58,58745,0
+C_N.US,D,20150312,000000,26.578,26.59,26.55,26.56,35885,0
+C_N.US,D,20150313,000000,26.52,26.59,26.5,26.58,213785,0
+C_N.US,D,20150316,000000,26.61,26.62,26.55,26.55,35154,0
+C_N.US,D,20150317,000000,26.55,26.61,26.55,26.57,43336,0
+C_N.US,D,20150318,000000,26.55,26.69,26.55,26.66,58230,0
+C_N.US,D,20150319,000000,26.6,26.68,26.6,26.64,66805,0
+C_N.US,D,20150320,000000,26.66,26.68,26.55,26.55,261116,0
+C_N.US,D,20150323,000000,26.63,26.63,26.57,26.59,79525,0
+C_N.US,D,20150324,000000,26.6,26.64,26.54,26.55,103992,0
+C_N.US,D,20150325,000000,26.55,26.61,26.5,26.59,258128,0
+C_N.US,D,20150326,000000,26.567,26.58,26.48,26.58,426766,0
+C_N.US,D,20150327,000000,26.54,26.62,26.54,26.59,32636,0
+C_N.US,D,20150330,000000,26.57,26.59,26.46,26.54,53625,0
+C_N.US,D,20150331,000000,26.48,26.54,26.47,26.52,31127,0
+C_N.US,D,20150401,000000,26.52,26.54,26.47,26.5,432603,0
+C_N.US,D,20150402,000000,26.48,26.54,26.46,26.5,1783129,0
+C_N.US,D,20150406,000000,26.53,26.54,26.48,26.48,64433,0
+C_N.US,D,20150407,000000,26.5,26.51,26.46,26.5,222052,0
+C_N.US,D,20150408,000000,26.5,26.52,26.5,26.51,19848,0
+C_N.US,D,20150409,000000,26.52,26.58,26.52,26.52,48047,0
+C_N.US,D,20150410,000000,26.52,26.52,26.46,26.48,434079,0
+C_N.US,D,20150413,000000,26.49,26.53,26.48,26.48,20003,0
+C_N.US,D,20150414,000000,26.48,26.51,26.48,26.51,74616,0
+C_N.US,D,20150415,000000,26.51,26.54,26.5,26.5,263129,0
+C_N.US,D,20150416,000000,26.55,26.55,26.46,26.49,192517,0
+C_N.US,D,20150417,000000,26.512,26.53,26.42,26.42,365779,0
+C_N.US,D,20150420,000000,26.46,26.48,26.42,26.43,513576,0
+C_N.US,D,20150421,000000,26.47,26.49,26.44,26.44,68880,0
+C_N.US,D,20150422,000000,26.48,26.49,26.45,26.47,126809,0
+C_N.US,D,20150423,000000,26.46,26.49,26.46,26.46,42175,0
+C_N.US,D,20150424,000000,26.45,26.49,26.45,26.49,49815,0
+C_N.US,D,20150427,000000,26,26,25.95,25.95,97692,0
+C_N.US,D,20150428,000000,25.96,25.99,25.91,25.92,69711,0
+C_N.US,D,20150429,000000,25.89,25.921,25.87,25.92,52430,0
+C_N.US,D,20150430,000000,25.91,26.888,25.87,25.89,285219,0
+C_N.US,D,20150501,000000,25.87,25.9,25.86,25.87,385232,0
+C_N.US,D,20150504,000000,25.87,25.94,25.87,25.88,51890,0
+C_N.US,D,20150505,000000,25.88,25.9,25.87,25.87,82950,0
+C_N.US,D,20150506,000000,25.87,25.89,25.8,25.8,966099,0
+C_N.US,D,20150507,000000,25.76,25.92,25.76,25.82,79238,0
+C_N.US,D,20150508,000000,25.82,25.92,25.82,25.89,125321,0
+C_N.US,D,20150511,000000,25.89,25.89,25.83,25.86,35757,0
+C_N.US,D,20150512,000000,25.87,25.93,25.81,25.89,82171,0
+C_N.US,D,20150513,000000,25.89,25.93,25.85,25.9,105217,0
+C_N.US,D,20150514,000000,25.92,25.96,25.89,25.96,85638,0
+C_N.US,D,20150515,000000,25.96,25.99,25.91,25.94,37266,0
+C_N.US,D,20150518,000000,25.93,25.99,25.9,25.95,40638,0
+C_N.US,D,20150519,000000,25.92,25.94,25.91,25.93,63583,0
+C_N.US,D,20150520,000000,25.95,25.95,25.91,25.95,89823,0
+C_N.US,D,20150521,000000,25.94,25.98,25.93,25.96,40492,0
+C_N.US,D,20150522,000000,25.94,26,25.94,25.95,250040,0
+C_N.US,D,20150526,000000,25.95,25.99,25.94,25.98,111005,0
+C_N.US,D,20150527,000000,25.97,25.99,25.94,25.98,18944,0
+C_N.US,D,20150528,000000,25.95,25.98,25.95,25.96,37024,0
+C_N.US,D,20150529,000000,25.96,25.99,25.95,25.99,50413,0
+C_N.US,D,20150601,000000,25.99,26.03,25.976,26,100359,0
+C_N.US,D,20150602,000000,26,26.03,25.97,26.03,26783,0
+C_N.US,D,20150603,000000,25.98,26.05,25.98,26.05,48728,0
+C_N.US,D,20150604,000000,26.05,26.07,26.02,26.03,25029,0
+C_N.US,D,20150605,000000,26.01,26.01,25.94,25.98,215893,0
+C_N.US,D,20150608,000000,25.94,26.04,25.94,26.04,12262,0
+C_N.US,D,20150609,000000,25.97,26.04,25.96,26.04,34905,0
+C_N.US,D,20150610,000000,26.02,26.02,25.96,25.97,14323,0
+C_N.US,D,20150611,000000,26.04,26.04,25.96,25.96,16851,0
+C_N.US,D,20150612,000000,25.96,25.99,25.95,25.99,52289,0
+C_N.US,D,20150615,000000,25.96,25.98,25.94,25.97,80047,0
+C_N.US,D,20150616,000000,25.94,25.97,25.94,25.96,19260,0
+C_N.US,D,20150617,000000,25.95,25.98,25.95,25.96,16908,0
+C_N.US,D,20150618,000000,25.968,25.98,25.93,25.93,38085,0
+C_N.US,D,20150619,000000,25.96,26,25.93,26,41470,0
+C_N.US,D,20150622,000000,25.97,25.99,25.94,25.94,72699,0
+C_N.US,D,20150623,000000,25.95,25.98,25.944,25.979,296545,0
+C_N.US,D,20150624,000000,25.96,25.99,25.96,25.99,32673,0
+C_N.US,D,20150625,000000,25.96,25.99,25.96,25.97,22214,0
+C_N.US,D,20150626,000000,25.98,26,25.975,25.99,17577,0
+C_N.US,D,20150629,000000,25.97,26,25.96,26,19321,0
+C_N.US,D,20150630,000000,25.96,25.99,25.952,25.96,234139,0
+C_N.US,D,20150701,000000,25.96,25.99,25.95,25.95,36797,0
+C_N.US,D,20150702,000000,25.98,25.98,25.96,25.98,18219,0
+C_N.US,D,20150706,000000,25.962,25.98,25.95,25.98,9911,0
+C_N.US,D,20150707,000000,25.965,25.98,25.96,25.96,21858,0
+C_N.US,D,20150708,000000,25.97,25.99,25.92,25.95,29772,0
+C_N.US,D,20150709,000000,25.96,25.98,25.94,25.97,15001,0
+C_N.US,D,20150710,000000,25.98,25.98,25.94,25.98,35124,0
+C_N.US,D,20150713,000000,25.97,25.99,25.967,25.98,31116,0
+C_N.US,D,20150714,000000,25.98,25.99,25.96,25.99,20861,0
+C_N.US,D,20150715,000000,25.99,26.05,25.98,26,60773,0
+C_N.US,D,20150716,000000,26.01,26.05,25.99,26.02,83543,0
+C_N.US,D,20150717,000000,26,26.1,26,26.1,104065,0
+C_N.US,D,20150720,000000,26.1,26.1,26.04,26.07,42396,0
+C_N.US,D,20150721,000000,26.12,26.2,26.05,26.18,117603,0
+C_N.US,D,20150722,000000,26.2,26.2,26.05,26.12,137226,0
+C_N.US,D,20150723,000000,26.1,26.15,26.1,26.15,34113,0
+C_N.US,D,20150724,000000,26.12,26.14,26.1,26.14,31195,0
+C_N.US,D,20150727,000000,25.7,25.7,25.53,25.58,23705,0
+C_N.US,D,20150728,000000,25.56,25.58,25.43,25.57,293438,0
+C_N.US,D,20150729,000000,25.51,25.59,25.49,25.57,41028,0
+C_N.US,D,20150730,000000,25.6,25.6,25.51,25.51,36761,0
+C_N.US,D,20150731,000000,25.51,25.546,25.4,25.47,135940,0
+C_N.US,D,20150803,000000,25.5,25.5,25.45,25.45,34121,0
+C_N.US,D,20150804,000000,25.45,25.49,25.45,25.47,220322,0
+C_N.US,D,20150805,000000,25.472,25.49,25.45,25.48,24849,0
+C_N.US,D,20150806,000000,25.49,25.52,25.49,25.5,23815,0
+C_N.US,D,20150807,000000,25.47,25.5,25.46,25.46,24095,0
+C_N.US,D,20150810,000000,25.461,25.52,25.46,25.5,130531,0
+C_N.US,D,20150811,000000,25.5,25.52,25.48,25.5,161558,0
+C_N.US,D,20150812,000000,25.5,25.517,25.48,25.5,76795,0
+C_N.US,D,20150813,000000,25.52,25.52,25.49,25.5,17470,0
+C_N.US,D,20150814,000000,25.52,25.52,25.49,25.52,26787,0
+C_N.US,D,20150817,000000,25.5,25.51,25.49,25.51,45145,0
+C_N.US,D,20150818,000000,25.49,25.53,25.48,25.48,240767,0
+C_N.US,D,20150819,000000,25.52,25.54,25.48,25.52,435565,0
+C_N.US,D,20150820,000000,25.51,25.53,25.5,25.53,104707,0
+C_N.US,D,20150821,000000,25.5,25.535,25.49,25.49,23335,0
+C_N.US,D,20150824,000000,25.45,25.49,25.38,25.48,129757,0
+C_N.US,D,20150825,000000,25.49,25.52,25.46,25.46,26830,0
+C_N.US,D,20150826,000000,25.45,25.52,25.45,25.51,90358,0
+C_N.US,D,20150827,000000,25.47,25.54,25.47,25.54,268078,0
+C_N.US,D,20150828,000000,25.49,25.54,25.49,25.53,118306,0
+C_N.US,D,20150831,000000,25.53,25.55,25.52,25.55,63806,0
+C_N.US,D,20150901,000000,25.54,25.54,25.48,25.49,29301,0
+C_N.US,D,20150902,000000,25.5,25.54,25.44,25.5,91943,0
+C_N.US,D,20150903,000000,25.5,25.515,25.49,25.5,41580,0
+C_N.US,D,20150904,000000,25.52,25.52,25.49,25.49,37020,0
+C_N.US,D,20150908,000000,25.49,25.53,25.49,25.51,44630,0
+C_N.US,D,20150909,000000,25.527,25.55,25.51,25.55,37565,0
+C_N.US,D,20150910,000000,25.55,25.55,25.5,25.52,78064,0
+C_N.US,D,20150911,000000,25.52,25.55,25.51,25.533,166146,0
+C_N.US,D,20150914,000000,25.51,25.55,25.51,25.53,13920,0
+C_N.US,D,20150915,000000,25.54,25.55,25.49,25.53,36646,0
+C_N.US,D,20150916,000000,25.532,25.55,25.52,25.53,14939,0
+C_N.US,D,20150917,000000,25.51,25.6,25.51,25.6,50558,0
+C_N.US,D,20150918,000000,25.55,25.65,25.544,25.63,226291,0
+C_N.US,D,20150921,000000,25.6,25.69,25.57,25.69,6639,0
+C_N.US,D,20150922,000000,25.69,25.7,25.63,25.63,24351,0
+C_N.US,D,20150923,000000,25.62,25.69,25.55,25.69,27335,0
+C_N.US,D,20150924,000000,25.63,25.7,25.63,25.7,44646,0
+C_N.US,D,20150925,000000,25.7,25.74,25.648,25.73,25184,0
+C_N.US,D,20150928,000000,25.7,25.73,25.68,25.7,27499,0
+C_N.US,D,20150929,000000,25.729,25.73,25.61,25.66,56074,0
+C_N.US,D,20150930,000000,25.697,25.73,25.666,25.69,14632,0
+C_N.US,D,20151001,000000,25.72,25.77,25.72,25.76,123040,0
+C_N.US,D,20151002,000000,25.77,25.77,25.68,25.75,48910,0
+C_N.US,D,20151005,000000,25.77,25.81,25.76,25.78,144641,0
+C_N.US,D,20151006,000000,25.75,25.81,25.75,25.81,47342,0
+C_N.US,D,20151007,000000,25.81,26,25.74,25.81,137310,0
+C_N.US,D,20151008,000000,25.799,25.8,25.75,25.79,28874,0
+C_N.US,D,20151009,000000,25.82,25.83,25.78,25.79,64346,0
+C_N.US,D,20151012,000000,25.87,25.9,25.86,25.9,15620,0
+C_N.US,D,20151013,000000,25.83,25.93,25.83,25.9,20852,0
+C_N.US,D,20151014,000000,25.85,25.95,25.85,25.92,19195,0
+C_N.US,D,20151015,000000,26,26,25.93,25.95,95570,0
+C_N.US,D,20151016,000000,26,26.04,25.92,26.04,225293,0
+C_N.US,D,20151019,000000,26.03,26.08,25.97,25.97,65624,0
+C_N.US,D,20151020,000000,25.95,26.06,25.95,26.01,182612,0
+C_N.US,D,20151021,000000,26.05,26.09,25.93,25.96,573923,0
+C_N.US,D,20151022,000000,26,26.022,25.94,26.01,1167481,0
+C_N.US,D,20151023,000000,26.01,26.06,25.9,25.99,356577,0
+C_N.US,D,20151026,000000,26.04,26.05,25.91,26.05,862685,0
+C_N.US,D,20151027,000000,25.48,25.57,25.42,25.42,115147,0
+C_N.US,D,20151028,000000,25.54,25.54,25.41,25.45,297266,0
+C_N.US,D,20151029,000000,25.41,25.52,25.39,25.4,1367839,0
+C_N.US,D,20151030,000000,25.38,25.427,25.35,25.41,347233,0
+C_N.US,D,20151102,000000,25.35,25.45,25.34,25.34,163992,0
+C_N.US,D,20151103,000000,25.39,25.5,25.35,25.43,537712,0
+C_N.US,D,20151104,000000,25.43,25.54,25.41,25.54,148244,0
+C_N.US,D,20151105,000000,25.47,25.54,25.45,25.51,62554,0
+C_N.US,D,20151106,000000,25.49,25.548,25.42,25.45,341206,0
+C_N.US,D,20151109,000000,25.44,25.47,25.37,25.47,178979,0
+C_N.US,D,20151110,000000,25.43,25.68,25.43,25.65,417638,0
+C_N.US,D,20151111,000000,25.56,25.826,25.56,25.82,57978,0
+C_N.US,D,20151112,000000,25.81,25.9,25.71,25.84,166914,0
+C_N.US,D,20151113,000000,25.85,25.9,25.8,25.85,67496,0
+C_N.US,D,20151116,000000,25.85,25.91,25.78,25.85,64957,0
+C_N.US,D,20151117,000000,25.92,25.94,25.87,25.9,24510,0
+C_N.US,D,20151118,000000,25.916,25.97,25.83,25.92,80822,0
+C_N.US,D,20151119,000000,25.917,25.93,25.879,25.89,74526,0
+C_N.US,D,20151120,000000,25.78,25.89,25.78,25.86,80341,0
+C_N.US,D,20151123,000000,25.78,25.922,25.75,25.83,31945,0
+C_N.US,D,20151124,000000,25.78,25.917,25.78,25.86,78497,0
+C_N.US,D,20151125,000000,25.87,26,25.87,26,152557,0
+C_N.US,D,20151127,000000,25.99,26,25.97,25.98,56094,0
+C_N.US,D,20151130,000000,26.03,26.04,25.92,25.98,245312,0
+C_N.US,D,20151201,000000,26,26.06,25.97,26.05,189030,0
+C_N.US,D,20151202,000000,25.98,26.05,25.97,26.01,35555,0
+C_N.US,D,20151203,000000,25.95,26.09,25.87,26.05,124677,0
+C_N.US,D,20151204,000000,26,26.05,26,26.05,71140,0
+C_N.US,D,20151207,000000,26.01,26.08,26,26,43743,0
+C_N.US,D,20151208,000000,26,26.02,25.946,25.95,48735,0
+C_N.US,D,20151209,000000,25.85,25.96,25.75,25.9,52285,0
+C_N.US,D,20151210,000000,25.76,25.93,25.76,25.91,34599,0
+C_N.US,D,20151211,000000,25.88,25.92,25.85,25.89,42464,0
+C_N.US,D,20151214,000000,25.89,25.89,25.66,25.74,211702,0
+C_N.US,D,20151215,000000,25.85,25.86,25.63,25.7,270890,0
+C_N.US,D,20151216,000000,25.79,25.89,25.71,25.88,107118,0
+C_N.US,D,20151217,000000,25.87,25.96,25.85,25.87,22128,0
+C_N.US,D,20151218,000000,25.9,25.95,25.8,25.95,191590,0
+C_N.US,D,20151221,000000,25.96,26.04,25.915,25.934,22013,0
+C_N.US,D,20151222,000000,26.05,26.05,25.973,25.99,51979,0
+C_N.US,D,20151223,000000,26,26.04,25.94,25.99,32444,0
+C_N.US,D,20151224,000000,26.01,26.22,25.99,26.22,33523,0
+C_N.US,D,20151228,000000,26.2,26.22,26.12,26.22,32321,0
+C_N.US,D,20151229,000000,26.1,26.388,26.06,26.25,67313,0
+C_N.US,D,20151230,000000,26.24,26.29,26.08,26.11,119252,0
+C_N.US,D,20151231,000000,26.12,26.27,25.99,25.99,210807,0
+C_N.US,D,20160104,000000,25.99,26.26,25.94,26.11,81273,0
+C_N.US,D,20160105,000000,26.28,26.38,26.147,26.15,164295,0
+C_N.US,D,20160106,000000,26.14,26.2204,26.14,26.18,46084,0
+C_N.US,D,20160107,000000,26.02,26.26,26.02,26.19,40497,0
+C_N.US,D,20160108,000000,26.16,26.26,26.12,26.23,77728,0
+C_N.US,D,20160111,000000,26.18,26.2398,26.13,26.19,46121,0
+C_N.US,D,20160112,000000,26.2393,26.24,26.1201,26.2,52085,0
+C_N.US,D,20160113,000000,26.2,26.26,25.92,25.94,66664,0
+C_N.US,D,20160114,000000,25.94,26.18,25.94,26,43409,0
+C_N.US,D,20160115,000000,25.94,26.18,25.85,26.18,132469,0
+C_N.US,D,20160119,000000,26.1799,26.1799,26.1799,26.1799,0,0
+C_N.US,D,20160120,000000,26.05,26.1,25.82,26.088,97710,0
+C_N.US,D,20160121,000000,26.1,26.12,26,26.0593,95635,0
+C_N.US,D,20160122,000000,26.08,26.29,26.08,26.17,54125,0
+C_N.US,D,20160125,000000,26.19,26.2199,26.02,26.11,262352,0
+C_N.US,D,20160126,000000,26.11,26.29,25.99,26.02,263248,0
+C_N.US,D,20160127,000000,25.65,25.7,25.5501,25.56,196268,0
+C_N.US,D,20160128,000000,25.57,25.597,25.5,25.55,210060,0
+C_N.US,D,20160129,000000,25.55,25.67,25.55,25.57,92140,0
+C_N.US,D,20160201,000000,25.6,25.6,25.56,25.59,111162,0
+C_N.US,D,20160202,000000,25.6,25.6,25.551,25.58,223935,0
+C_N.US,D,20160203,000000,25.58,25.58,25.5,25.55,242253,0
+C_N.US,D,20160204,000000,25.51,25.56,25.4901,25.4901,68111,0
+C_N.US,D,20160205,000000,25.5,25.53,25.36,25.44,120493,0
+C_N.US,D,20160208,000000,25.42,25.42,25.13,25.22,139732,0
+C_N.US,D,20160209,000000,25.22,25.23,24.8,25.13,279524,0
+C_N.US,D,20160210,000000,25.27,25.27,25,25.08,678919,0
+C_N.US,D,20160211,000000,24.96,24.995,24.5,24.98,465651,0
+C_N.US,D,20160212,000000,25.1,25.145,24.83,24.92,741708,0
+C_N.US,D,20160216,000000,25,25.2,25,25.08,370614,0
+C_N.US,D,20160217,000000,25.16,25.41,25.16,25.19,223256,0
+C_N.US,D,20160218,000000,25.25,25.31,25.13,25.17,423560,0
+C_N.US,D,20160219,000000,25.21,25.32,25.21,25.32,165296,0
+C_N.US,D,20160222,000000,25.32,25.38,25.23,25.23,183463,0
+C_N.US,D,20160223,000000,25.23,25.29,25.15,25.2,295191,0
+C_N.US,D,20160224,000000,25.21,25.3,25.19,25.2601,197409,0
+C_N.US,D,20160225,000000,25.27,25.41,25.25,25.38,76195,0
+C_N.US,D,20160226,000000,25.41,25.65,25.28,25.6,163504,0
+C_N.US,D,20160229,000000,25.61,25.61,25.42,25.43,247739,0
+C_N.US,D,20160301,000000,25.6099,25.64,25.52,25.55,130922,0
+C_N.US,D,20160302,000000,25.6,25.6,25.43,25.44,107881,0
+C_N.US,D,20160303,000000,25.48,25.62,25.45,25.6,201772,0
+C_N.US,D,20160304,000000,25.6101,25.63,25.5764,25.61,49728,0
+C_N.US,D,20160307,000000,25.61,25.68,25.58,25.68,22190,0
+C_N.US,D,20160308,000000,25.58,25.81,25.58,25.68,122014,0
+C_N.US,D,20160309,000000,25.75,25.78,25.627,25.7,92463,0
+C_N.US,D,20160310,000000,25.74,25.75,25.62,25.67,40619,0
+C_N.US,D,20160311,000000,25.76,25.8399,25.45,25.82,1867117,0
+C_N.US,D,20160314,000000,25.72,25.84,25.72,25.74,61525,0
+C_N.US,D,20160315,000000,25.79,25.79,25.35,25.63,1626326,0
+C_N.US,D,20160316,000000,25.7,26.03,25.35,25.97,2000133,0
+C_N.US,D,20160317,000000,26,26.1,25.9,25.98,154751,0
+C_N.US,D,20160318,000000,25.9,26.07,25.9,25.91,256995,0
+C_N.US,D,20160321,000000,25.91,25.99,25.85,25.99,88796,0
+C_N.US,D,20160322,000000,25.94,25.965,25.77,25.84,60473,0
+C_N.US,D,20160323,000000,25.8108,26,25.8108,25.98,122016,0
+C_N.US,D,20160324,000000,25.95,26,25.9255,25.99,45935,0
+C_N.US,D,20160328,000000,26.01,26.19,25.93,26.18,168751,0
+C_N.US,D,20160329,000000,26.19,26.28,26.1,26.2,95660,0
+C_N.US,D,20160330,000000,26.2,26.23,26.15,26.16,64859,0
+C_N.US,D,20160331,000000,26.26,26.39,26.22,26.29,149093,0
+C_N.US,D,20160401,000000,26.3099,26.33,26.13,26.17,64720,0
+C_N.US,D,20160404,000000,26.18,26.18,26.1,26.14,84234,0
+C_N.US,D,20160405,000000,26.1,26.18,26.1,26.14,45377,0
+C_N.US,D,20160406,000000,26.1893,26.1893,26,26.1,320362,0
+C_N.US,D,20160407,000000,26.08,26.18,26.0301,26.1,91447,0
+C_N.US,D,20160408,000000,26.12,26.19,26.04,26.11,158916,0
+C_N.US,D,20160411,000000,26.17,26.24,26.13,26.18,70808,0
+C_N.US,D,20160412,000000,26.14,26.38,26.14,26.35,129623,0
+C_N.US,D,20160413,000000,26.22,26.45,26.22,26.45,86118,0
+C_N.US,D,20160414,000000,26.38,26.43,26.35,26.4,91418,0
+C_N.US,D,20160415,000000,26.36,26.43,26.31,26.31,260151,0
+C_N.US,D,20160418,000000,26.31,26.35,26.25,26.32,150262,0
+C_N.US,D,20160419,000000,26.33,26.3799,26.28,26.32,147505,0
+C_N.US,D,20160420,000000,26.32,26.34,26.24,26.33,143968,0
+C_N.US,D,20160421,000000,26.32,26.3599,26.2,26.22,247113,0
+C_N.US,D,20160422,000000,26.31,26.31,26.2393,26.29,85698,0
+C_N.US,D,20160425,000000,26.28,26.34,26.2665,26.335,58629,0
+C_N.US,D,20160426,000000,26.32,26.48,26.32,26.44,83336,0
+C_N.US,D,20160427,000000,26.01,26.23,25.96,26.19,197343,0
+C_N.US,D,20160428,000000,26.2,26.27,26.12,26.17,199544,0
+C_N.US,D,20160429,000000,26.2,26.2,26.1,26.15,236946,0
+C_N.US,D,20160502,000000,26.22,26.23,26.13,26.19,175401,0
+C_N.US,D,20160503,000000,26.11,26.19,26.11,26.11,296854,0
+C_N.US,D,20160504,000000,26.12,26.12,25.97,26.04,165823,0
+C_N.US,D,20160505,000000,26.05,26.09,25.95,26,109424,0
+C_N.US,D,20160506,000000,26.0599,26.1,26.01,26.05,73086,0
+C_N.US,D,20160509,000000,26.03,26.09,25.99,26.05,234981,0
+C_N.US,D,20160510,000000,26.12,26.16,26.04,26.14,213127,0
+C_N.US,D,20160511,000000,26.1003,26.161,26.074,26.09,109711,0
+C_N.US,D,20160512,000000,26.12,26.32,26.07,26.09,159759,0
+C_N.US,D,20160513,000000,26.13,26.21,26.12,26.15,159924,0
+C_N.US,D,20160516,000000,26.15,26.25,26.129,26.24,141984,0
+C_N.US,D,20160517,000000,26.24,26.31,26.21,26.22,307263,0
+C_N.US,D,20160518,000000,26.23,26.2601,26.18,26.18,51886,0
+C_N.US,D,20160519,000000,26.17,26.2,26.13,26.19,145619,0
+C_N.US,D,20160520,000000,26.18,26.27,26.12,26.18,244461,0
+C_N.US,D,20160523,000000,26.22,26.24,26.16,26.17,88400,0
+C_N.US,D,20160524,000000,26.16,26.24,26.06,26.09,481053,0
+C_N.US,D,20160525,000000,26.08,26.14,26.06,26.08,134992,0
+C_N.US,D,20160526,000000,26.12,26.15,26.07,26.08,101483,0
+C_N.US,D,20160527,000000,26.09,26.18,26.07,26.09,83106,0
+C_N.US,D,20160531,000000,26.12,26.15,26.05,26.07,220376,0
+C_N.US,D,20160601,000000,26.14,26.14,26,26.04,174596,0
+C_N.US,D,20160602,000000,26.09,26.11,25.95,26.04,76594,0
+C_N.US,D,20160603,000000,26.04,26.07,25.94,25.95,150763,0
+C_N.US,D,20160606,000000,25.95,25.96,25.8945,25.93,129311,0
+C_N.US,D,20160607,000000,25.92,25.92,25.878,25.9,69515,0
+C_N.US,D,20160608,000000,25.9,25.97,25.88,25.9,65124,0
+C_N.US,D,20160609,000000,25.9,25.9,25.81,25.82,202023,0
+C_N.US,D,20160610,000000,25.83,25.88,25.81,25.82,123870,0
+C_N.US,D,20160613,000000,25.82,25.93,25.82,25.85,76456,0
+C_N.US,D,20160614,000000,25.85,25.9,25.82,25.85,105221,0
+C_N.US,D,20160615,000000,25.85,25.8916,25.81,25.84,822312,0
+C_N.US,D,20160616,000000,25.87,25.91,25.8424,25.86,129298,0
+C_N.US,D,20160617,000000,25.88,25.99,25.85,25.93,633204,0
+C_N.US,D,20160620,000000,25.93,25.96,25.92,25.92,127975,0
+C_N.US,D,20160621,000000,25.96,25.98,25.92,25.92,103834,0
+C_N.US,D,20160622,000000,25.93,25.99,25.88,25.9,453348,0
+C_N.US,D,20160623,000000,25.92,26.11,25.91,26,205564,0
+C_N.US,D,20160624,000000,25.81,26.035,25.81,25.94,133385,0
+C_N.US,D,20160627,000000,25.86,26.03,25.86,25.95,110987,0
+C_N.US,D,20160628,000000,26,26.1001,25.97,26.04,323690,0
+C_N.US,D,20160629,000000,25.99,26.09,25.97,26,245631,0
+C_N.US,D,20160630,000000,26.04,26.15,26.01,26.07,320183,0
+C_N.US,D,20160701,000000,26.12,26.17,26.035,26.12,148834,0
+C_N.US,D,20160705,000000,26.03,26.12,26.02,26.06,166222,0
+C_N.US,D,20160706,000000,26.03,26.19,26.03,26.17,385552,0
+C_N.US,D,20160707,000000,26.1501,26.21,26.105,26.15,137341,0
+C_N.US,D,20160708,000000,26.14,26.19,26.13,26.18,208100,0
+C_N.US,D,20160711,000000,26.19,26.24,26.06,26.22,357936,0
+C_N.US,D,20160712,000000,26.25,26.28,26.2,26.22,371860,0
+C_N.US,D,20160713,000000,26.21,26.31,26.195,26.3,130325,0
+C_N.US,D,20160714,000000,26.27,26.27,26.2,26.23,122665,0
+C_N.US,D,20160715,000000,26.201,26.44,26.2,26.28,254402,0
+C_N.US,D,20160718,000000,26.28,26.3299,26.23,26.27,295841,0
+C_N.US,D,20160719,000000,26.3,26.33,26.27,26.32,97115,0
+C_N.US,D,20160720,000000,26.34,26.34,26.24,26.25,312135,0
+C_N.US,D,20160721,000000,26.27,26.3,26.25,26.29,102922,0
+C_N.US,D,20160722,000000,26.25,26.3099,26.2,26.27,313336,0
+C_N.US,D,20160725,000000,26.32,26.35,26.26,26.35,181554,0
+C_N.US,D,20160726,000000,25.93,26.24,25.8844,26.07,156807,0
+C_N.US,D,20160727,000000,26.09,26.2,26.09,26.14,138970,0
+C_N.US,D,20160728,000000,26.12,26.2,26.12,26.19,119367,0
+C_N.US,D,20160729,000000,26.2,26.2,26.12,26.19,164691,0
+C_N.US,D,20160801,000000,26.13,26.2,26.13,26.17,135563,0
+C_N.US,D,20160802,000000,26.2,26.219,26.11,26.14,129868,0
+C_N.US,D,20160803,000000,26.15,26.15,26.03,26.13,92239,0
+C_N.US,D,20160804,000000,26.1,26.13,26.09,26.1,202997,0
+C_N.US,D,20160805,000000,26.06,26.1,26.06,26.1,65066,0
+C_N.US,D,20160808,000000,26.06,26.16,26.06,26.11,189793,0
+C_N.US,D,20160809,000000,26.09,26.33,26.09,26.11,168990,0
+C_N.US,D,20160810,000000,26.07,26.15,26.07,26.1,99208,0
+C_N.US,D,20160811,000000,26.1,26.11,26.01,26.03,166899,0
+C_N.US,D,20160812,000000,26.13,26.13,26.03,26.04,217669,0
+C_N.US,D,20160815,000000,26.09,26.09,25.96,25.97,105130,0
+C_N.US,D,20160816,000000,25.96,25.996,25.83,25.88,106385,0
+C_N.US,D,20160817,000000,25.92,25.94,25.79,25.83,143630,0
+C_N.US,D,20160818,000000,25.89,25.94,25.84,25.8571,171781,0
+C_N.US,D,20160819,000000,25.9,26.5,25.78,25.84,115595,0
+C_N.US,D,20160822,000000,25.89,25.9,25.7964,25.86,163426,0
+C_N.US,D,20160823,000000,25.85,25.91,25.81,25.84,352281,0
+C_N.US,D,20160824,000000,25.92,25.92,25.84,25.86,92677,0
+C_N.US,D,20160825,000000,25.84,25.89,25.84,25.87,151900,0
+C_N.US,D,20160826,000000,25.9,26.04,25.9,25.94,274328,0
+C_N.US,D,20160829,000000,25.99,26.01,25.89,25.93,163142,0
+C_N.US,D,20160830,000000,26.01,26.01,25.88,25.89,80854,0
+C_N.US,D,20160831,000000,25.91,26,25.88,25.91,151264,0
+C_N.US,D,20160901,000000,25.95,25.97,25.9,25.92,58426,0
+C_N.US,D,20160902,000000,25.98,25.99,25.88,25.92,121522,0
+C_N.US,D,20160906,000000,25.93,25.98,25.9,25.94,267462,0
+C_N.US,D,20160907,000000,26.09,26.11,25.99,26.04,213645,0
+C_N.US,D,20160908,000000,26.059,26.06,26.02,26.04,86073,0
+C_N.US,D,20160909,000000,26.06,26.06,25.94,26,56653,0
+C_N.US,D,20160912,000000,26.0399,26.14,25.94,26.08,43883,0
+C_N.US,D,20160913,000000,26.02,26.03,25.95,26,56100,0
+C_N.US,D,20160914,000000,26.05,26.05,25.96,25.98,80419,0
+C_N.US,D,20160915,000000,25.94,26,25.9,25.97,79044,0
+C_N.US,D,20160916,000000,25.99,26,25.81,25.92,63317,0
+C_N.US,D,20160919,000000,25.97,26.02,25.95,25.96,167436,0
+C_N.US,D,20160920,000000,26,26.04,25.94,25.94,175210,0
+C_N.US,D,20160921,000000,25.96,26,25.96,26,84327,0
+C_N.US,D,20160922,000000,26.03,26.17,26.02,26.17,246607,0
+C_N.US,D,20160923,000000,26.1401,26.21,26.0799,26.2,49915,0
+C_N.US,D,20160926,000000,26.17,26.24,26.17,26.23,214790,0
+C_N.US,D,20160927,000000,26.24,26.5,26.235,26.48,118346,0
+C_N.US,D,20160928,000000,26.4,26.47,26.3249,26.4,541075,0
+C_N.US,D,20160929,000000,26.31,26.49,26.25,26.25,300380,0
+C_N.US,D,20160930,000000,26.28,26.4,26.28,26.32,148025,0
+C_N.US,D,20161003,000000,26.36,26.36,26.31,26.36,82899,0
+C_N.US,D,20161004,000000,26.33,26.34,26.27,26.2999,86720,0
+C_N.US,D,20161005,000000,26.35,26.35,26.21,26.2291,79992,0
+C_N.US,D,20161006,000000,26.28,26.29,26.22,26.24,134487,0
+C_N.US,D,20161007,000000,26.23,26.277,26.2,26.26,84870,0
+C_N.US,D,20161010,000000,26.26,26.32,26.2,26.32,60903,0
+C_N.US,D,20161011,000000,26.26,26.32,26.22,26.26,65273,0
+C_N.US,D,20161012,000000,26.24,26.2707,26.15,26.21,76213,0
+C_N.US,D,20161013,000000,26.16,26.29,26.15,26.23,191424,0
+C_N.US,D,20161014,000000,26.21,26.32,26.21,26.28,138342,0
+C_N.US,D,20161017,000000,26.28,26.29,26.22,26.27,67578,0
+C_N.US,D,20161018,000000,26.27,26.29,26.22,26.27,186202,0
+C_N.US,D,20161019,000000,26.3,26.39,26.28,26.29,63406,0
+C_N.US,D,20161020,000000,26.26,26.34,26.2,26.22,320288,0
+C_N.US,D,20161021,000000,26.23,26.28,26.15,26.28,374385,0
+C_N.US,D,20161024,000000,26.29,26.38,26.28,26.29,209950,0
+C_N.US,D,20161025,000000,25.84,26.09,25.8304,26.07,397821,0
+C_N.US,D,20161026,000000,26.06,26.1,25.95,26.05,574429,0
+C_N.US,D,20161027,000000,26.06,26.17,26,26.13,72795,0
+C_N.US,D,20161028,000000,26.11,26.19,25.98,25.98,255928,0
+C_N.US,D,20161031,000000,26.01,26.034,26,26.01,39591,0
+C_N.US,D,20161101,000000,26.06,26.08,25.95,26,153837,0
+C_N.US,D,20161102,000000,25.96,26.07,25.9299,26.05,75121,0
+C_N.US,D,20161103,000000,26.05,26.05,25.93,26,89141,0
+C_N.US,D,20161104,000000,26.03,26.03,25.94,25.96,210340,0
+C_N.US,D,20161107,000000,26.02,26.05,25.89,25.94,58179,0
+C_N.US,D,20161108,000000,25.93,25.97,25.8,25.94,78555,0
+C_N.US,D,20161109,000000,25.81,25.99,25.8,25.9,105365,0
+C_N.US,D,20161110,000000,26.05,26.05,25.8,25.92,556826,0
+C_N.US,D,20161111,000000,25.93,26.005,25.84,25.96,121303,0
+C_N.US,D,20161114,000000,25.87,25.96,25.81,25.96,158785,0
+C_N.US,D,20161115,000000,25.96,25.97,25.89,25.89,512984,0
+C_N.US,D,20161116,000000,25.89,25.95,25.89,25.92,251680,0
+C_N.US,D,20161117,000000,25.91,25.95,25.85,25.95,196157,0
+C_N.US,D,20161118,000000,25.87,26.03,25.74,25.88,444716,0
+C_N.US,D,20161121,000000,25.86,25.94,25.8,25.83,75952,0
+C_N.US,D,20161122,000000,25.92,25.96,25.85,25.96,158298,0
+C_N.US,D,20161123,000000,25.91,25.96,25.86,25.95,46667,0
+C_N.US,D,20161125,000000,26.01,26.01,25.95,25.98,64365,0
+C_N.US,D,20161128,000000,25.98,25.99,25.9,25.9,365153,0
+C_N.US,D,20161129,000000,25.88,25.95,25.88,25.95,169170,0
+C_N.US,D,20161130,000000,25.91,25.98,25.84,25.98,77924,0
+C_N.US,D,20161201,000000,25.92,25.95,25.86,25.92,126442,0
+C_N.US,D,20161202,000000,25.92,25.95,25.71,25.785,194627,0
+C_N.US,D,20161205,000000,25.73,25.915,25.73,25.83,82128,0
+C_N.US,D,20161206,000000,25.93,25.93,25.83,25.84,107552,0
+C_N.US,D,20161207,000000,25.93,25.98,25.8801,25.92,86525,0
+C_N.US,D,20161208,000000,25.93,26,25.92,25.92,145050,0
+C_N.US,D,20161209,000000,25.93,25.93,25.73,25.81,134487,0
+C_N.US,D,20161212,000000,25.8282,25.9,25.8282,25.87,596874,0
+C_N.US,D,20161213,000000,25.92,25.93,25.83,25.92,87407,0
+C_N.US,D,20161214,000000,25.92,25.96,25.8299,25.86,205462,0
+C_N.US,D,20161215,000000,25.93,25.93,25.83,25.88,209091,0
+C_N.US,D,20161216,000000,25.9,26,25.84,25.84,196918,0
+C_N.US,D,20161219,000000,25.85,25.9199,25.84,25.88,51781,0
+C_N.US,D,20161220,000000,25.93,25.93,25.82,25.82,58991,0
+C_N.US,D,20161221,000000,25.83,25.88,25.83,25.85,159702,0
+C_N.US,D,20161222,000000,25.875,25.875,25.8164,25.82,148262,0
+C_N.US,D,20161223,000000,25.82,25.8805,25.82,25.83,92676,0
+C_N.US,D,20161227,000000,25.92,25.92,25.78,25.83,81417,0
+C_N.US,D,20161228,000000,25.81,25.94,25.73,25.8,60703,0
+C_N.US,D,20161229,000000,25.81,25.94,25.8,25.82,66686,0
+C_N.US,D,20161230,000000,25.83,25.99,25.82,25.82,107784,0
+C_N.US,D,20170103,000000,25.85,25.949,25.8362,25.92,79245,0
+C_N.US,D,20170104,000000,25.94,26.22,25.94,26.1499,133145,0
+C_N.US,D,20170105,000000,26.16,26.16,25.96,25.97,88488,0
+C_N.US,D,20170106,000000,26.01,26.0501,25.95,25.98,72382,0
+C_N.US,D,20170109,000000,25.98,25.98,25.86,25.89,74900,0
+C_N.US,D,20170110,000000,25.92,26.04,25.92,26,121449,0
+C_N.US,D,20170111,000000,26.01,26.02,25.98,26,155159,0
+C_N.US,D,20170112,000000,26.07,26.09,25.96,26,161951,0
+C_N.US,D,20170113,000000,26.09,26.09,26.011,26.02,199821,0
+C_N.US,D,20170117,000000,26.05,26.08,25.99,26,227051,0
+C_N.US,D,20170118,000000,25.95,26.0286,25.95,26,351166,0
+C_N.US,D,20170119,000000,26.07,28.98,25.91,25.94,275620,0
+C_N.US,D,20170120,000000,26,26.0398,25.95,26.01,226064,0
+C_N.US,D,20170123,000000,26,26.1299,26,26.09,291390,0
+C_N.US,D,20170124,000000,26.09,26.11,26.055,26.09,165027,0
+C_N.US,D,20170125,000000,25.76,25.84,25.74,25.77,367820,0
+C_N.US,D,20170126,000000,25.77,25.89,25.77,25.85,193078,0
+C_N.US,D,20170127,000000,25.8641,25.9,25.825,25.85,75078,0
+C_N.US,D,20170130,000000,25.89,25.89,25.7901,25.81,162621,0
+C_N.US,D,20170131,000000,25.85,25.85,25.8,25.8,73074,0
+C_N.US,D,20170201,000000,25.88,25.95,25.83,25.9,229048,0
+C_N.US,D,20170202,000000,25.94,25.96,25.886,25.92,45641,0
+C_N.US,D,20170203,000000,26.03,26.03,25.93,25.93,201822,0
+C_N.US,D,20170206,000000,26,26,25.94,25.94,127854,0
+C_N.US,D,20170207,000000,25.95,25.97,25.9262,25.97,178208,0
+C_N.US,D,20170208,000000,25.98,25.98,25.92,25.93,104990,0
+C_N.US,D,20170209,000000,25.97,26.035,25.96,26,164680,0
+C_N.US,D,20170210,000000,26.06,26.1,26.01,26.01,193103,0
+C_N.US,D,20170213,000000,26.08,26.1,26.035,26.06,183032,0
+C_N.US,D,20170214,000000,26.1,26.17,26.08,26.15,74179,0
+C_N.US,D,20170215,000000,26.15,26.26,26.06,26.1069,165643,0
+C_N.US,D,20170216,000000,26.15,26.21,26.0882,26.1,316459,0
+C_N.US,D,20170217,000000,26.17,26.17,26,26,312002,0
+C_N.US,D,20170221,000000,26.08,26.15,26.07,26.09,91141,0
+C_N.US,D,20170222,000000,26.14,26.25,26.1201,26.25,171260,0
+C_N.US,D,20170223,000000,26.27,26.32,26.26,26.28,178839,0
+C_N.US,D,20170224,000000,26.37,26.37,26.3178,26.32,39836,0
+C_N.US,D,20170227,000000,26.34,26.37,26.33,26.33,163934,0
+C_N.US,D,20170228,000000,26.35,26.4,26.34,26.35,158536,0
+C_N.US,D,20170301,000000,26.35,26.41,26.34,26.39,181298,0
+C_N.US,D,20170302,000000,26.4,26.4077,26.34,26.36,95937,0
+C_N.US,D,20170303,000000,26.36,26.37,26.23,26.36,85089,0
+C_N.US,D,20170306,000000,26.37,26.46,26.33,26.43,93880,0
+C_N.US,D,20170307,000000,26.43,26.47,26.2,26.37,78823,0
+C_N.US,D,20170308,000000,26.37,26.41,26.34,26.38,193484,0
+C_N.US,D,20170309,000000,26.38,26.4,26.26,26.32,741208,0
+C_N.US,D,20170310,000000,26.37,26.37,26.23,26.31,155923,0
+C_N.US,D,20170313,000000,26.3214,26.3438,26.27,26.27,169933,0
+C_N.US,D,20170314,000000,26.3,26.3,26.26,26.27,51801,0
+C_N.US,D,20170315,000000,26.35,26.48,26.3,26.47,390011,0
+C_N.US,D,20170316,000000,26.47,26.55,26.47,26.5,116131,0
+C_N.US,D,20170317,000000,26.52,26.75,26.5013,26.65,152007,0
+C_N.US,D,20170320,000000,26.65,26.66,26.47,26.5,161787,0
+C_N.US,D,20170321,000000,26.58,26.59,26.48,26.5,95992,0
+C_N.US,D,20170322,000000,26.52,26.59,26.52,26.59,29361,0
+C_N.US,D,20170323,000000,26.62,26.64,26.45,26.57,98089,0
+C_N.US,D,20170324,000000,26.57,26.65,26.55,26.63,118902,0
+C_N.US,D,20170327,000000,26.65,26.65,26.56,26.56,428305,0
+C_N.US,D,20170328,000000,26.62,26.64,26.56,26.62,187874,0
+C_N.US,D,20170329,000000,26.65,26.65,26.6,26.64,403052,0
+C_N.US,D,20170330,000000,26.67,26.67,26.61,26.64,597356,0
+C_N.US,D,20170331,000000,26.65,26.68,26.59,26.65,51477,0
+C_N.US,D,20170403,000000,26.61,26.68,26.6,26.64,204215,0
+C_N.US,D,20170404,000000,26.65,26.65,26.6,26.62,146851,0
+C_N.US,D,20170405,000000,26.65,26.66,26.6,26.6,462930,0
+C_N.US,D,20170406,000000,26.62,26.68,26.59,26.68,208238,0
+C_N.US,D,20170407,000000,26.68,26.7,26.62,26.65,74087,0
+C_N.US,D,20170410,000000,26.61,26.68,26.58,26.68,113157,0
+C_N.US,D,20170411,000000,26.68,26.7,26.62,26.66,94325,0
+C_N.US,D,20170412,000000,26.69,26.69,26.6301,26.65,168636,0
+C_N.US,D,20170413,000000,26.74,26.74,26.65,26.71,192758,0
+C_N.US,D,20170417,000000,26.7,26.7,26.63,26.65,460814,0
+C_N.US,D,20170418,000000,26.68,26.68,26.62,26.63,137456,0
+C_N.US,D,20170419,000000,26.67,26.67,26.61,26.61,140493,0
+C_N.US,D,20170420,000000,26.63,26.64,26.6,26.6,100751,0
+C_N.US,D,20170421,000000,26.66,26.67,26.636,26.65,267196,0
+C_N.US,D,20170424,000000,26.66,26.669,26.6,26.62,340859,0
+C_N.US,D,20170425,000000,26.25,26.29,26.2,26.2,479049,0
+C_N.US,D,20170426,000000,26.3,26.3,26.2,26.2,652333,0
+C_N.US,D,20170427,000000,26.2,26.295,26.2,26.22,152680,0
+C_N.US,D,20170428,000000,26.27,26.27,26.22,26.24,146108,0
+C_N.US,D,20170501,000000,26.25,26.26,26.23,26.25,105633,0
+C_N.US,D,20170502,000000,26.29,26.29,26.24,26.25,203006,0
+C_N.US,D,20170503,000000,26.29,26.29,26.21,26.29,186637,0
+C_N.US,D,20170504,000000,26.29,26.29,26.23,26.25,198333,0
+C_N.US,D,20170505,000000,26.28,26.3,26.23,26.27,300568,0
+C_N.US,D,20170508,000000,26.27,26.27,26.22,26.24,483772,0
+C_N.US,D,20170509,000000,26.25,26.25,26.21,26.21,209096,0
+C_N.US,D,20170510,000000,26.21,26.25,26.21,26.21,95516,0
+C_N.US,D,20170511,000000,26.25,26.36,26.2,26.22,363771,0
+C_N.US,D,20170512,000000,26.24,26.24,26.2,26.22,200092,0
+C_N.US,D,20170515,000000,26.24,26.24,26.19,26.2,122583,0
+C_N.US,D,20170516,000000,26.2,26.21,26.1603,26.19,314596,0
+C_N.US,D,20170517,000000,26.18,26.2,26.17,26.18,93376,0
+C_N.US,D,20170518,000000,26.18,26.19,26.1,26.17,100808,0
+C_N.US,D,20170519,000000,26.18,26.18,26.15,26.15,56270,0
+C_N.US,D,20170522,000000,26.15,26.17,26.14,26.15,148023,0
+C_N.US,D,20170523,000000,26.19,26.19,26.07,26.1,154681,0
+C_N.US,D,20170524,000000,26.15,26.1601,26.12,26.14,151340,0
+C_N.US,D,20170525,000000,26.7,26.7,26.1199,26.13,260161,0
+C_N.US,D,20170526,000000,26.29,26.29,26.14,26.18,226391,0
+C_N.US,D,20170530,000000,26.15,26.16,26.11,26.12,285138,0
+C_N.US,D,20170531,000000,26.15,26.15,26.1,26.1,146768,0
+C_N.US,D,20170601,000000,26.13,26.14,26.1,26.13,470395,0
+C_N.US,D,20170602,000000,26.15,26.15,26.11,26.13,302787,0
+C_N.US,D,20170605,000000,26.13,26.13,26.1,26.1,153647,0
+C_N.US,D,20170606,000000,26.11,26.12,26.06,26.11,207378,0
+C_N.US,D,20170607,000000,26.12,26.12,26.07,26.09,855009,0
+C_N.US,D,20170608,000000,26.1,26.13,26.1,26.12,728907,0
+C_N.US,D,20170609,000000,26.13,26.17,26.09,26.09,191531,0
+C_N.US,D,20170612,000000,26.1,26.11,26.06,26.07,175833,0
+C_N.US,D,20170613,000000,26.11,26.11,26.06,26.07,104952,0
+C_N.US,D,20170614,000000,26.08,26.14,26.07,26.07,376643,0
+C_N.US,D,20170615,000000,26.1,26.12,26.05,26.09,1356555,0
+C_N.US,D,20170616,000000,26.14,26.37,26.11,26.2,599967,0
+C_N.US,D,20170619,000000,26.31,26.31,26.19,26.2,263683,0
+C_N.US,D,20170620,000000,26.21,26.26,26.15,26.19,380510,0
+C_N.US,D,20170621,000000,26.23,26.55,26,26.06,299342,0
+C_N.US,D,20170622,000000,26.1,26.12,26.08,26.12,97216,0
+C_N.US,D,20170623,000000,26.16,26.16,26.1,26.15,238858,0
+C_N.US,D,20170626,000000,26.17,26.2,26.141,26.17,220461,0
+C_N.US,D,20170627,000000,26.19,26.2,26.1,26.19,112678,0
+C_N.US,D,20170628,000000,26.22,26.3,26.19,26.29,407757,0
+C_N.US,D,20170629,000000,26.2,26.2,25.85,25.95,1626970,0
+C_N.US,D,20170630,000000,26,26,25.95,25.98,98280,0
+C_N.US,D,20170703,000000,26,26.099,25.93,26.01,147024,0
+C_N.US,D,20170705,000000,26.06,26.07,26,26.03,299106,0
+C_N.US,D,20170706,000000,26.09,26.09,26.03,26.06,227298,0
+C_N.US,D,20170707,000000,26.06,26.09,26,26.03,164965,0
+C_N.US,D,20170710,000000,26.04,26.1799,26.04,26.11,204246,0
+C_N.US,D,20170711,000000,26.11,26.14,26.05,26.07,209379,0
+C_N.US,D,20170712,000000,26.11,26.13,26.05,26.12,341690,0
+C_N.US,D,20170713,000000,26.15,26.1899,26.1,26.15,115770,0
+C_N.US,D,20170714,000000,26.12,26.24,26.12,26.16,175051,0
+C_N.US,D,20170717,000000,26.27,26.33,26.21,26.33,293654,0
+C_N.US,D,20170718,000000,26.37,26.39,26.25,26.36,343523,0
+C_N.US,D,20170719,000000,26.4,26.49,26.4,26.46,182976,0
+C_N.US,D,20170720,000000,26.5,27.03,26.485,26.93,531467,0
+C_N.US,D,20170721,000000,26.9,27.13,26.87,27.13,523024,0
+C_N.US,D,20170724,000000,27.01,27.17,26.983,27.14,401167,0
+C_N.US,D,20170725,000000,27.13,27.13,27.06,27.13,205146,0
+C_N.US,D,20170726,000000,26.7,26.96,26.63,26.96,406398,0
+C_N.US,D,20170727,000000,26.9,26.95,26.79,26.88,290332,0
+C_N.US,D,20170728,000000,26.9,27.11,26.9,27.06,330131,0
+C_N.US,D,20170731,000000,27.09,27.34,27.041,27.31,393775,0
+C_N.US,D,20170801,000000,27.25,27.43,27.21,27.38,866565,0
+C_N.US,D,20170802,000000,27.35,27.48,27.27,27.42,721402,0
+C_N.US,D,20170803,000000,27.4,27.63,27.3,27.54,3521830,0
+C_N.US,D,20170804,000000,27.59,27.7,27.49,27.64,223559,0
+C_N.US,D,20170807,000000,27.6,27.76,27.5101,27.71,328145,0
+C_N.US,D,20170808,000000,27.67,27.81,27.67,27.75,196676,0
+C_N.US,D,20170809,000000,27.64,27.7,27.55,27.66,194228,0
+C_N.US,D,20170810,000000,27.6,27.6,27.31,27.37,323492,0
+C_N.US,D,20170811,000000,27.35,27.4,27.22,27.34,453369,0
+C_N.US,D,20170814,000000,27.41,27.53,27.3602,27.52,91039,0
+C_N.US,D,20170815,000000,27.45,27.58,27.45,27.5,302293,0
+C_N.US,D,20170816,000000,27.46,27.5048,27.4,27.44,208837,0
+C_N.US,D,20170817,000000,27.38,27.43,27.35,27.35,76755,0
+C_N.US,D,20170818,000000,27.38,27.38,27.29,27.33,54754,0
+C_N.US,D,20170821,000000,27.35,27.35,27.12,27.2,618005,0
+C_N.US,D,20170822,000000,27.15,27.2093,27.07,27.15,565297,0
+C_N.US,D,20170823,000000,27.09,27.14,27.08,27.1,34276,0
+C_N.US,D,20170824,000000,27.14,27.15,27,27.05,78247,0
+C_N.US,D,20170825,000000,27.08,27.1852,27.04,27.1,36634,0
+C_N.US,D,20170828,000000,27.1275,27.1275,27.07,27.08,45980,0
+C_N.US,D,20170829,000000,27.02,27.13,27,27.04,57949,0
+C_N.US,D,20170830,000000,27,27.07,26.95,27.07,139267,0
+C_N.US,D,20170831,000000,27.0001,27.0999,27.0001,27.08,95399,0
+C_N.US,D,20170901,000000,27.19,27.27,27.1,27.17,114494,0
+C_N.US,D,20170905,000000,27.17,27.18,27,27.1,168105,0
+C_N.US,D,20170906,000000,27.17,27.17,27.11,27.14,67009,0
+C_N.US,D,20170907,000000,27.16,27.4101,27.16,27.28,246340,0
+C_N.US,D,20170908,000000,27.31,27.63,27.31,27.48,113865,0
+C_N.US,D,20170911,000000,27.52,27.62,27.4242,27.5,47116,0
+C_N.US,D,20170912,000000,27.56,27.61,27.41,27.51,99017,0
+C_N.US,D,20170913,000000,27.5,27.7,27.4104,27.63,380829,0
+C_N.US,D,20170914,000000,27.7,27.72,27.6369,27.72,144219,0
+C_N.US,D,20170915,000000,27.71,27.74,27.68,27.73,28096,0
+C_N.US,D,20170918,000000,27.67,27.8,27.63,27.75,239211,0
+C_N.US,D,20170919,000000,27.71,27.8,27.68,27.73,1028369,0
+C_N.US,D,20170920,000000,27.7,27.79,27.6809,27.71,27857,0
+C_N.US,D,20170921,000000,27.71,27.79,27.66,27.79,129347,0
+C_N.US,D,20170922,000000,27.79,27.79,27.74,27.78,36618,0
+C_N.US,D,20170925,000000,27.74,27.7651,27.62,27.6621,45008,0
+C_N.US,D,20170926,000000,27.65,27.68,27.51,27.64,69319,0
+C_N.US,D,20170927,000000,27.58,27.65,27.55,27.64,56137,0
+C_N.US,D,20170928,000000,27.61,27.65,27.58,27.62,53457,0
+C_N.US,D,20170929,000000,27.63,27.78,27.58,27.78,81398,0
+C_N.US,D,20171002,000000,27.74,27.75,27.58,27.58,47797,0
+C_N.US,D,20171003,000000,27.58,27.71,27.58,27.59,39626,0
+C_N.US,D,20171004,000000,27.52,27.69,27.52,27.63,66423,0
+C_N.US,D,20171005,000000,27.64,27.7007,27.52,27.67,102897,0
+C_N.US,D,20171006,000000,27.64,27.76,27.53,27.75,352527,0
+C_N.US,D,20171009,000000,27.71,27.71,27.56,27.56,51573,0
+C_N.US,D,20171010,000000,27.6,27.65,27.54,27.62,51969,0
+C_N.US,D,20171011,000000,27.6,27.65,27.58,27.58,42897,0
+C_N.US,D,20171012,000000,27.55,27.66,27.53,27.6,74006,0
+C_N.US,D,20171013,000000,27.65,27.68,27.5,27.56,87736,0
+C_N.US,D,20171016,000000,27.55,27.6,27.52,27.52,98563,0
+C_N.US,D,20171017,000000,27.52,27.59,27.39,27.53,163688,0
+C_N.US,D,20171018,000000,27.55,27.73,27.55,27.58,170042,0
+C_N.US,D,20171019,000000,27.6,27.68,27.5501,27.6,74900,0
+C_N.US,D,20171020,000000,27.6,27.7,27.52,27.7,151401,0
+C_N.US,D,20171023,000000,27.63,27.7,27.61,27.7,21907,0
+C_N.US,D,20171024,000000,27.7,27.7,27.53,27.56,81824,0
+C_N.US,D,20171025,000000,27.56,27.67,27.51,27.51,42614,0
+C_N.US,D,20171026,000000,27.05,27.17,27,27.12,108259,0
+C_N.US,D,20171027,000000,27.21,27.29,27.11,27.13,80718,0
+C_N.US,D,20171030,000000,27.1794,27.27,26.95,27.15,849225,0
+C_N.US,D,20171031,000000,27.12,27.3,27.07,27.22,241618,0
+C_N.US,D,20171101,000000,27.29,27.37,27.25,27.28,203403,0
+C_N.US,D,20171102,000000,27.3,27.4162,27.3,27.39,125722,0
+C_N.US,D,20171103,000000,27.35,27.4,27.33,27.38,42069,0
+C_N.US,D,20171106,000000,27.32,27.44,27.32,27.39,65407,0
+C_N.US,D,20171107,000000,27.43,27.43,27.38,27.415,101344,0
+C_N.US,D,20171108,000000,27.36,27.52,27.36,27.5,93940,0
+C_N.US,D,20171109,000000,27.41,27.5,27.41,27.41,61754,0
+C_N.US,D,20171110,000000,27.42,27.42,27.26,27.388,80841,0
+C_N.US,D,20171113,000000,27.31,27.49,27.31,27.48,36932,0
+C_N.US,D,20171114,000000,27.4,27.45,27.32,27.37,43157,0
+C_N.US,D,20171115,000000,27.39,27.45,27.29,27.41,51980,0
+C_N.US,D,20171116,000000,27.43,27.54,27.37,27.49,41080,0
+C_N.US,D,20171117,000000,27.4,27.54,27.36,27.4,61848,0
+C_N.US,D,20171120,000000,27.55,27.75,27.519,27.6,118721,0
+C_N.US,D,20171121,000000,27.52,27.67,27.52,27.52,45995,0
+C_N.US,D,20171122,000000,27.62,27.74,27.59,27.67,64748,0
+C_N.US,D,20171124,000000,27.65,27.65,27.61,27.64,28728,0
+C_N.US,D,20171127,000000,27.58,27.71,27.58,27.6,89735,0
+C_N.US,D,20171128,000000,27.56,27.69,27.365,27.48,156565,0
+C_N.US,D,20171129,000000,27.6,27.6,27.3,27.42,343568,0
+C_N.US,D,20171130,000000,27.4699,27.47,27.22,27.42,287121,0
+C_N.US,D,20171201,000000,27.4398,27.6,27.3,27.58,95039,0
+C_N.US,D,20171204,000000,27.66,27.67,27.5,27.58,117810,0
+C_N.US,D,20171205,000000,27.62,27.62,27.45,27.45,38111,0
+C_N.US,D,20171206,000000,27.45,27.6,27.45,27.53,115231,0
+C_N.US,D,20171207,000000,27.59,27.6498,27.55,27.62,67599,0
+C_N.US,D,20171208,000000,27.55,27.74,27.55,27.61,65881,0
+C_N.US,D,20171211,000000,27.52,27.6345,27.52,27.5801,94627,0
+C_N.US,D,20171212,000000,27.58,27.63,27.5,27.63,43105,0
+C_N.US,D,20171213,000000,27.63,27.63,27.4301,27.51,77777,0
+C_N.US,D,20171214,000000,27.41,27.5402,27.41,27.47,65712,0
+C_N.US,D,20171215,000000,27.58,27.59,27.44,27.45,84128,0
+C_N.US,D,20171218,000000,27.44,27.6,27.44,27.6,47110,0
+C_N.US,D,20171219,000000,27.63,27.6444,27.45,27.45,91678,0
+C_N.US,D,20171220,000000,27.46,27.56,27.46,27.5,65080,0
+C_N.US,D,20171221,000000,27.5,27.68,27.5,27.6,53744,0
+C_N.US,D,20171222,000000,27.5,27.6499,27.5,27.52,21269,0
+C_N.US,D,20171226,000000,27.6,27.6,27.46,27.49,81807,0
+C_N.US,D,20171227,000000,27.5,27.59,27.5,27.5,18269,0
+C_N.US,D,20171228,000000,27.57,27.58,27.31,27.31,144463,0
+C_N.US,D,20171229,000000,27.42,27.53,27.34,27.48,91495,0
+C_N.US,D,20180102,000000,27.61,27.61,27.33,27.47,96939,0
+C_N.US,D,20180103,000000,27.5,27.56,27.31,27.45,88099,0
+C_N.US,D,20180104,000000,27.49,27.49,27.32,27.43,64297,0
+C_N.US,D,20180105,000000,27.5,27.53,27.42,27.43,82333,0
+C_N.US,D,20180108,000000,27.5,27.68,27.3746,27.59,64721,0
+C_N.US,D,20180109,000000,27.6499,27.7,27.6,27.66,86025,0
+C_N.US,D,20180110,000000,27.6,27.68,27.5301,27.68,48011,0
+C_N.US,D,20180111,000000,27.62,27.74,27.62,27.65,78586,0
+C_N.US,D,20180112,000000,27.68,27.72,27.4401,27.46,128748,0
+C_N.US,D,20180116,000000,27.45,27.6,27.44,27.48,82830,0
+C_N.US,D,20180117,000000,27.58,27.58,27.41,27.47,104832,0
+C_N.US,D,20180118,000000,27.46,27.465,27.27,27.29,176807,0
+C_N.US,D,20180119,000000,27.37,27.69,27.3,27.35,298545,0
+C_N.US,D,20180122,000000,27.47,27.63,27.45,27.62,101917,0
+C_N.US,D,20180123,000000,27.64,27.71,27.52,27.6842,444678,0
+C_N.US,D,20180124,000000,27.67,27.78,27.64,27.76,86128,0
+C_N.US,D,20180125,000000,27.7245,27.75,27.61,27.65,61772,0
+C_N.US,D,20180126,000000,27.21,27.24,26.98,27.22,97822,0
+C_N.US,D,20180129,000000,27.17,27.175,26.87,27.05,205057,0
+C_N.US,D,20180130,000000,27,27.06,26.91,27,110743,0
+C_N.US,D,20180131,000000,27.1,27.1,26.9244,27.05,118452,0
+C_N.US,D,20180201,000000,27.08,27.08,26.92,26.98,76947,0
+C_N.US,D,20180202,000000,26.94,26.96,26.8,26.88,156545,0
+C_N.US,D,20180205,000000,26.88,27.03,26.81,26.85,126558,0
+C_N.US,D,20180206,000000,26.8,27.15,26.8,27.03,209750,0
+C_N.US,D,20180207,000000,27.05,27.28,27.03,27.1,112014,0
+C_N.US,D,20180208,000000,27.12,27.18,26.85,26.95,72383,0
+C_N.US,D,20180209,000000,26.99,27.1,26.8,27.09,248194,0
+C_N.US,D,20180212,000000,27.1,27.17,27.06,27.13,525506,0
+C_N.US,D,20180213,000000,27.15,27.15,27.04,27.11,173570,0
+C_N.US,D,20180214,000000,27.09,27.13,26.9,26.97,480050,0
+C_N.US,D,20180215,000000,26.99,27.11,26.97,27,554795,0
+C_N.US,D,20180216,000000,27.09,27.17,27.01,27.1,82681,0
+C_N.US,D,20180220,000000,27.14,27.16,27.14,27.14,587091,0
+C_N.US,D,20180221,000000,27.15,27.22,26.98,27,801747,0
+C_N.US,D,20180222,000000,27.1,27.11,27.05,27.07,442187,0
+C_N.US,D,20180223,000000,27.05,27.105,27.04,27.05,197619,0
+C_N.US,D,20180226,000000,27.1,27.24,27.04,27.21,257253,0
+C_N.US,D,20180227,000000,27.2,27.305,27.15,27.15,229521,0
+C_N.US,D,20180228,000000,27.21,27.33,27.15,27.23,526807,0
+C_N.US,D,20180301,000000,27.25,27.29,27.15,27.15,170363,0
+C_N.US,D,20180302,000000,27.2512,27.2512,27.04,27.15,35239,0
+C_N.US,D,20180305,000000,27.18,27.33,27.16,27.33,111152,0
+C_N.US,D,20180306,000000,27.33,27.42,27.3299,27.37,142216,0
+C_N.US,D,20180307,000000,27.4,27.59,27.33,27.35,230999,0
+C_N.US,D,20180308,000000,27.48,27.48,27.35,27.41,103044,0
+C_N.US,D,20180309,000000,27.4,27.4228,27.35,27.37,159270,0
+C_N.US,D,20180312,000000,27.33,27.44,27.3,27.3,90020,0
+C_N.US,D,20180313,000000,27.4,27.4,27.32,27.34,137370,0
+C_N.US,D,20180314,000000,27.35,27.38,27.3,27.3,109309,0
+C_N.US,D,20180315,000000,27.31,27.31,26.56,27.01,316984,0
+C_N.US,D,20180316,000000,27.07,27.1,27.01,27.02,444054,0
+C_N.US,D,20180319,000000,27.1,27.19,26.95,27.04,210548,0
+C_N.US,D,20180320,000000,27.08,27.08,26.97,27.05,262975,0
+C_N.US,D,20180321,000000,27.05,27.05,26.9,27,220957,0
+C_N.US,D,20180322,000000,27.04,27.04,26.87,26.95,233366,0
+C_N.US,D,20180323,000000,27.03,27.0319,26.95,26.96,187500,0
+C_N.US,D,20180326,000000,27.03,27.16,26.98,26.98,420880,0
+C_N.US,D,20180327,000000,27.1,27.16,27.07,27.07,493100,0
+C_N.US,D,20180328,000000,27.1,27.115,27.01,27.03,98160,0
+C_N.US,D,20180329,000000,27.08,27.19,27,27.19,82629,0
+C_N.US,D,20180402,000000,27.06,27.36,27.06,27.26,54062,0
+C_N.US,D,20180403,000000,27.34,27.34,27.12,27.25,149070,0
+C_N.US,D,20180404,000000,27.18,27.2,27.12,27.2,75345,0
+C_N.US,D,20180405,000000,27.16,27.28,27.16,27.24,73466,0
+C_N.US,D,20180406,000000,27.17,27.25,27.05,27.11,590541,0
+C_N.US,D,20180409,000000,27.11,27.18,27.1001,27.16,243716,0
+C_N.US,D,20180410,000000,27.25,27.25,27.168,27.22,596064,0
+C_N.US,D,20180411,000000,27.25,27.35,27.24,27.32,277903,0
+C_N.US,D,20180412,000000,27.37,27.4,27.3,27.3,66734,0
+C_N.US,D,20180413,000000,27.28,27.37,27.2,27.37,79491,0
+C_N.US,D,20180416,000000,27.38,27.38,27.28,27.35,69133,0
+C_N.US,D,20180417,000000,27.38,27.4,27.29,27.4,217203,0
+C_N.US,D,20180418,000000,27.41,27.43,27.34,27.38,185736,0
+C_N.US,D,20180419,000000,27.4,27.4,27.3,27.31,204500,0
+C_N.US,D,20180420,000000,27.3,27.39,27.2199,27.3,221683,0
+C_N.US,D,20180423,000000,27.35,27.39,27.28,27.38,422129,0
+C_N.US,D,20180424,000000,27.4,27.4,27.262,27.37,193543,0
+C_N.US,D,20180425,000000,27.32,27.37,27.22,27.25,184976,0
+C_N.US,D,20180426,000000,26.94,27.14,26.81,26.83,299014,0
+C_N.US,D,20180427,000000,26.9,26.91,26.81,26.82,61106,0
+C_N.US,D,20180430,000000,26.94,26.96,26.78,26.79,169445,0
+C_N.US,D,20180501,000000,26.82,26.82,26.56,26.64,955458,0
+C_N.US,D,20180502,000000,26.68,26.68,26.6,26.64,307110,0
+C_N.US,D,20180503,000000,26.66,26.69,26.54,26.55,546506,0
+C_N.US,D,20180504,000000,26.31,26.47,26.03,26.37,680696,0
+C_N.US,D,20180507,000000,26.4,26.52,26.32,26.46,202768,0
+C_N.US,D,20180508,000000,26.42,26.49,26.36,26.47,77298,0
+C_N.US,D,20180509,000000,26.45,26.5,26.39,26.47,207951,0
+C_N.US,D,20180510,000000,26.47,26.59,26.47,26.57,56735,0
+C_N.US,D,20180511,000000,26.5,26.59,26.5,26.59,76519,0
+C_N.US,D,20180514,000000,26.6,26.7,26.56,26.68,48230,0
+C_N.US,D,20180515,000000,26.52,26.5748,26.52,26.52,51436,0
+C_N.US,D,20180516,000000,26.59,26.7,26.55,26.7,79606,0
+C_N.US,D,20180517,000000,26.69,26.69,26.58,26.6,93351,0
+C_N.US,D,20180518,000000,26.65,26.7,26.626,26.63,42333,0
+C_N.US,D,20180521,000000,26.68,26.75,26.6708,26.73,67139,0
+C_N.US,D,20180522,000000,26.7,26.8,26.7,26.74,68844,0
+C_N.US,D,20180523,000000,26.73,26.8,26.7,26.79,124821,0
+C_N.US,D,20180524,000000,26.78,26.94,26.78,26.93,52142,0
+C_N.US,D,20180525,000000,26.96,27,26.9,26.95,38777,0
+C_N.US,D,20180529,000000,26.81,26.9511,26.78,26.82,282197,0
+C_N.US,D,20180530,000000,26.89,26.9,26.83,26.84,44078,0
+C_N.US,D,20180531,000000,26.88,26.88,26.73,26.86,264769,0
+C_N.US,D,20180601,000000,26.86,26.88,26.8201,26.85,33909,0
+C_N.US,D,20180604,000000,26.85,26.88,26.8,26.83,199785,0
+C_N.US,D,20180605,000000,26.83,26.83,26.77,26.81,99564,0
+C_N.US,D,20180606,000000,26.79,26.9,26.77,26.83,111724,0
+C_N.US,D,20180607,000000,26.85,26.9,26.8429,26.85,71413,0
+C_N.US,D,20180608,000000,26.85,26.9,26.85,26.88,34484,0
+C_N.US,D,20180611,000000,26.9,27,26.88,26.91,86304,0
+C_N.US,D,20180612,000000,26.9,26.96,26.88,26.96,83823,0
+C_N.US,D,20180613,000000,26.92,26.96,26.9,26.96,119587,0
+C_N.US,D,20180614,000000,26.95,27.05,26.9101,27.05,93624,0
+C_N.US,D,20180615,000000,27.05,27.14,26.91,26.92,358541,0
+C_N.US,D,20180618,000000,26.97,26.99,26.92,26.99,58950,0
+C_N.US,D,20180619,000000,26.98,26.98,26.9,26.94,96155,0
+C_N.US,D,20180620,000000,26.9,26.927,26.77,26.85,102827,0
+C_N.US,D,20180621,000000,26.85,26.8797,26.73,26.73,111393,0
+C_N.US,D,20180622,000000,26.75,26.79,26.7,26.74,172534,0
+C_N.US,D,20180625,000000,26.74,26.75,26.69,26.7,56773,0
+C_N.US,D,20180626,000000,26.68,26.74,26.65,26.65,40564,0
+C_N.US,D,20180627,000000,26.71,26.77,26.65,26.75,144819,0
+C_N.US,D,20180628,000000,26.76,26.88,26.75,26.8,158565,0
+C_N.US,D,20180629,000000,26.87,27.15,26.8398,27.1,229297,0
+C_N.US,D,20180702,000000,27,27.08,26.85,26.9,140524,0
+C_N.US,D,20180703,000000,26.95,27.07,26.92,27.02,137386,0
+C_N.US,D,20180705,000000,27.05,27.14,27,27.02,82088,0
+C_N.US,D,20180706,000000,27.09,27.18,26.85,26.9,136437,0
+C_N.US,D,20180709,000000,26.97,27.09,26.93,27.04,233253,0
+C_N.US,D,20180710,000000,27.02,27.15,27.02,27.08,169271,0
+C_N.US,D,20180711,000000,27.12,27.18,26.94,27.07,184363,0
+C_N.US,D,20180712,000000,27.07,27.13,27.05,27.05,85276,0
+C_N.US,D,20180713,000000,27.11,27.15,27.06,27.15,63989,0
+C_N.US,D,20180716,000000,27.1,27.19,27.06,27.19,41256,0
+C_N.US,D,20180717,000000,26.8,27.19,26.8,27.05,371814,0
+C_N.US,D,20180718,000000,27.12,27.14,27.05,27.06,105139,0
+C_N.US,D,20180719,000000,27.1,27.14,27.06,27.07,46215,0
+C_N.US,D,20180720,000000,27.13,27.2,27,27.2,299596,0
+C_N.US,D,20180723,000000,27.16,27.18,27.09,27.13,203073,0
+C_N.US,D,20180724,000000,27.11,27.2,27.1,27.13,87686,0
+C_N.US,D,20180725,000000,27.13,27.255,27.09,27.12,173204,0
+C_N.US,D,20180726,000000,26.6,26.86,26.6,26.71,844538,0
+C_N.US,D,20180727,000000,26.78,26.9,26.75,26.8501,48775,0
+C_N.US,D,20180730,000000,26.85,26.92,26.85,26.92,128123,0
+C_N.US,D,20180731,000000,26.94,26.94,26.8082,26.92,201542,0
+C_N.US,D,20180801,000000,26.9,26.93,26.82,26.85,204929,0
+C_N.US,D,20180802,000000,26.85,26.92,26.82,26.9,70376,0
+C_N.US,D,20180803,000000,26.9,27.08,26.871,27,58033,0
+C_N.US,D,20180806,000000,26.99,27.0299,26.93,26.98,52422,0
+C_N.US,D,20180807,000000,26.94,27,26.92,26.95,40792,0
+C_N.US,D,20180808,000000,26.93,27.1,26.93,27.07,126179,0
+C_N.US,D,20180809,000000,27.08,27.2,27.08,27.1,134405,0
+C_N.US,D,20180810,000000,27.09,27.22,27.09,27.2,163483,0
+C_N.US,D,20180813,000000,27.17,27.27,27.14,27.16,56209,0
+C_N.US,D,20180814,000000,27.14,27.19,27.1,27.1386,46141,0
+C_N.US,D,20180815,000000,27.13,27.13,27.09,27.11,23427,0
+C_N.US,D,20180816,000000,27.12,27.1497,27.0901,27.1199,27771,0
+C_N.US,D,20180817,000000,27.11,27.13,27.11,27.12,36813,0
+C_N.US,D,20180820,000000,27.16,27.1993,27.1,27.1,42748,0
+C_N.US,D,20180821,000000,27.07,27.1,27.07,27.09,84601,0
+C_N.US,D,20180822,000000,27.11,27.15,27.02,27.1,64492,0
+C_N.US,D,20180823,000000,27.05,27.1,26.95,27,76233,0
+C_N.US,D,20180824,000000,27.04,27.05,26.97,26.97,23426,0
+C_N.US,D,20180827,000000,26.96,27.0658,26.96,27,60847,0
+C_N.US,D,20180828,000000,26.97,27.06,26.96,27.04,88658,0
+C_N.US,D,20180829,000000,27.06,27.15,27.0167,27.08,44524,0
+C_N.US,D,20180830,000000,27.11,27.14,27.06,27.07,43519,0
+C_N.US,D,20180831,000000,27.15,27.2,27.1355,27.19,22465,0
+C_N.US,D,20180904,000000,27.2,27.2,27.02,27.13,37440,0
+C_N.US,D,20180905,000000,27.043,27.1284,26.95,27.01,123101,0
+C_N.US,D,20180906,000000,27.06,27.0815,26.85,27.01,106999,0
+C_N.US,D,20180907,000000,27.04,27.04,26.89,26.94,38790,0
+C_N.US,D,20180910,000000,26.91,27.0092,26.91,27,22167,0
+C_N.US,D,20180911,000000,27.04,27.07,27,27.06,21472,0
+C_N.US,D,20180912,000000,27.08,27.08,26.994,27.07,28012,0
+C_N.US,D,20180913,000000,27,27.095,26.991,27.06,45908,0
+C_N.US,D,20180914,000000,27.06,27.17,27.03,27.13,86710,0
+C_N.US,D,20180917,000000,27.12,27.12,27.01,27.07,77553,0
+C_N.US,D,20180918,000000,27.05,27.1,27.02,27.02,74127,0
+C_N.US,D,20180919,000000,27.019,27.06,26.85,26.93,90140,0
+C_N.US,D,20180920,000000,26.93,27,26.8688,27,58478,0
+C_N.US,D,20180921,000000,26.98,26.98,26.83,26.98,91672,0
+C_N.US,D,20180924,000000,27.03,27.03,26.91,26.95,127922,0
+C_N.US,D,20180925,000000,26.97,27,26.8504,26.88,140174,0
+C_N.US,D,20180926,000000,26.95,26.95,26.8,26.85,634152,0
+C_N.US,D,20180927,000000,26.8852,26.92,26.8,26.82,1159247,0
+C_N.US,D,20180928,000000,26.82,26.85,26.77,26.85,131353,0
+C_N.US,D,20181001,000000,26.85,26.9,26.8,26.85,83368,0
+C_N.US,D,20181002,000000,26.85,26.87,26.78,26.83,345963,0
+C_N.US,D,20181003,000000,26.8,26.87,26.72,26.81,67626,0
+C_N.US,D,20181004,000000,26.74,26.786,26.6101,26.75,115625,0
+C_N.US,D,20181005,000000,26.65,26.99,26.65,26.9,469218,0
+C_N.US,D,20181008,000000,26.87,26.91,26.75,26.81,104884,0
+C_N.US,D,20181009,000000,26.78,26.81,26.75,26.77,89826,0
+C_N.US,D,20181010,000000,26.71,26.73,26.68,26.7,93801,0
+C_N.US,D,20181011,000000,26.75,26.78,26.69,26.7,47007,0
+C_N.US,D,20181012,000000,26.79,26.82,26.62,26.74,143250,0
+C_N.US,D,20181015,000000,26.69,26.79,26.68,26.76,81773,0
+C_N.US,D,20181016,000000,26.8,26.8,26.69,26.72,71353,0
+C_N.US,D,20181017,000000,26.77,26.95,26.73,26.95,183298,0
+C_N.US,D,20181018,000000,26.9,26.98,26.77,26.77,113169,0
+C_N.US,D,20181019,000000,26.81,26.905,26.62,26.88,349910,0
+C_N.US,D,20181022,000000,26.88,26.96,26.86,26.96,65974,0
+C_N.US,D,20181023,000000,26.94,26.97,26.835,26.97,99003,0
+C_N.US,D,20181024,000000,26.88,26.97,26.87,26.91,82342,0
+C_N.US,D,20181025,000000,26.69,27,26.69,27,84327,0
+C_N.US,D,20181026,000000,26.5,26.555,26.3,26.49,218838,0
+C_N.US,D,20181029,000000,26.5,26.56,26.46,26.49,234831,0
+C_N.US,D,20181030,000000,26.41,26.52,26.35,26.35,71051,0
+C_N.US,D,20181031,000000,26.42,26.48,26.4,26.47,183233,0
+C_N.US,D,20181101,000000,26.47,26.51,26.42,26.45,198088,0
+C_N.US,D,20181102,000000,26.49,26.49,26.4,26.4,104984,0
+C_N.US,D,20181105,000000,26.4,26.49,26.4,26.48,109606,0
+C_N.US,D,20181106,000000,26.48,26.5,26.46,26.48,70039,0
+C_N.US,D,20181107,000000,26.48,26.54,26.48,26.54,152599,0
+C_N.US,D,20181108,000000,26.55,26.58,26.52,26.54,90423,0
+C_N.US,D,20181109,000000,26.54,26.55,26.51,26.52,33657,0
+C_N.US,D,20181112,000000,26.58,26.58,26.49,26.51,35430,0
+C_N.US,D,20181113,000000,26.56,26.56,26.52,26.55,60953,0
+C_N.US,D,20181114,000000,26.55,26.55,26.51,26.52,161275,0
+C_N.US,D,20181115,000000,26.53,26.53,26.48,26.52,91221,0
+C_N.US,D,20181116,000000,26.5,26.54,26.49,26.49,42954,0
+C_N.US,D,20181119,000000,26.5,26.525,26.43,26.43,54236,0
+C_N.US,D,20181120,000000,26.43,26.45,26.3,26.3,103651,0
+C_N.US,D,20181121,000000,26.32,26.47,26.32,26.39,81873,0
+C_N.US,D,20181123,000000,26.44,26.45,26.32,26.32,18509,0
+C_N.US,D,20181126,000000,26.43,26.46,26.36,26.44,48533,0
+C_N.US,D,20181127,000000,26.46,26.4601,26.33,26.35,32359,0
+C_N.US,D,20181128,000000,26.32,26.45,26.3,26.3,101116,0
+C_N.US,D,20181129,000000,26.37,26.37,26.22,26.22,79351,0
+C_N.US,D,20181130,000000,26.25,26.35,26.1717,26.35,114141,0
+C_N.US,D,20181203,000000,26.4,26.4,26.21,26.23,126452,0
+C_N.US,D,20181204,000000,26.32,26.32,26.12,26.25,67481,0
+C_N.US,D,20181206,000000,26.18,26.19,25.9,26.16,275576,0
+C_N.US,D,20181207,000000,26.18,26.212,26.04,26.12,153371,0
+C_N.US,D,20181210,000000,26.1,26.2176,25.995,26.16,177571,0
+C_N.US,D,20181211,000000,26.2,26.3,26.11,26.15,409682,0
+C_N.US,D,20181212,000000,26.2,26.28,26.13,26.14,253689,0
+C_N.US,D,20181213,000000,26.15,26.32,26.125,26.25,343326,0
+C_N.US,D,20181214,000000,26.28,26.33,26.1915,26.29,166171,0
+C_N.US,D,20181217,000000,26.21,26.5,26.21,26.36,176990,0
+C_N.US,D,20181218,000000,26.37,26.37,26.14,26.31,118804,0
+C_N.US,D,20181219,000000,26.21,26.29,26.21,26.27,52924,0
+C_N.US,D,20181220,000000,26.21,26.35,26.13,26.3,242965,0
+C_N.US,D,20181221,000000,26.3,26.46,26.24,26.42,190019,0
+C_N.US,D,20181224,000000,26.4,26.4,26.17,26.3699,140051,0
+C_N.US,D,20181226,000000,26.38,26.4,26.32,26.4,98145,0
+C_N.US,D,20181227,000000,26.3,26.47,26.2,26.45,129155,0
+C_N.US,D,20181228,000000,26.47,26.47,26.3,26.44,62754,0
+C_N.US,D,20181231,000000,26.5,26.5907,26.38,26.43,63071,0
+C_N.US,D,20190102,000000,26.4,26.68,26.39,26.64,206848,0
+C_N.US,D,20190103,000000,26.58,26.7,26.54,26.65,76761,0
+C_N.US,D,20190104,000000,26.68,26.77,26.59,26.75,292767,0
+C_N.US,D,20190107,000000,26.77,26.77,26.62,26.69,219448,0
+C_N.US,D,20190108,000000,26.71,26.71,26.58,26.7,111872,0
+C_N.US,D,20190109,000000,26.61,26.6796,26.46,26.5,164983,0
+C_N.US,D,20190110,000000,26.59,26.61,26.4101,26.48,67960,0
+C_N.US,D,20190111,000000,26.57,26.75,26.5,26.57,86261,0
+C_N.US,D,20190114,000000,26.57,26.6,26.46,26.54,174226,0
+C_N.US,D,20190115,000000,26.6,26.6,26.5,26.6,117413,0
+C_N.US,D,20190116,000000,26.6,26.6,26.4337,26.45,134900,0
+C_N.US,D,20190117,000000,26.56,26.72,26.43,26.62,144892,0
+C_N.US,D,20190118,000000,26.69,26.85,26.58,26.82,236528,0
+C_N.US,D,20190122,000000,26.76,26.8,26.5,26.6,219532,0
+C_N.US,D,20190123,000000,26.61,26.7014,26.5,26.63,66709,0
+C_N.US,D,20190124,000000,26.71,26.71,26.54,26.56,109638,0
+C_N.US,D,20190125,000000,26.65,26.7099,26.6,26.65,60785,0
+C_N.US,D,20190128,000000,26.29,26.3,26.1,26.17,234141,0
+C_N.US,D,20190129,000000,26.3,26.3,26.1,26.1,100759,0
+C_N.US,D,20190130,000000,26.2,26.3,26.17,26.17,316650,0
+C_N.US,D,20190131,000000,26.23,26.4,25.9,25.94,1960352,0
+C_N.US,D,20190201,000000,26.2,26.26,26.1001,26.24,89106,0
+C_N.US,D,20190204,000000,26.29,26.33,26.21,26.22,119437,0
+C_N.US,D,20190205,000000,26.29,26.392,26.25,26.28,110278,0
+C_N.US,D,20190206,000000,26.32,26.365,26.27,26.28,94845,0
+C_N.US,D,20190207,000000,26.32,26.35,26.23,26.3,104113,0
+C_N.US,D,20190208,000000,26.27,26.36,26.13,26.17,203299,0
+C_N.US,D,20190211,000000,26.17,26.2384,26.12,26.2,97497,0
+C_N.US,D,20190212,000000,26.24,26.4,26.24,26.36,103647,0
+C_N.US,D,20190213,000000,26.36,26.4,26.32,26.37,68718,0
+C_N.US,D,20190214,000000,26.4,26.44,26.38,26.44,146429,0
+C_N.US,D,20190215,000000,26.48,26.5,26.41,26.48,262479,0
+C_N.US,D,20190219,000000,26.48,26.5,26.45,26.5,113941,0
+C_N.US,D,20190220,000000,26.54,26.75,26.46,26.52,256891,0
+C_N.US,D,20190221,000000,26.6,26.61,26.52,26.53,135083,0
+C_N.US,D,20190222,000000,26.58,26.65,26.5,26.64,85442,0
+C_N.US,D,20190225,000000,26.72,26.75,26.57,26.6,108487,0
+C_N.US,D,20190226,000000,26.63,26.71,26.6029,26.71,170645,0
+C_N.US,D,20190227,000000,26.72,26.73,26.67,26.7,81366,0
+C_N.US,D,20190228,000000,26.7,26.73,26.57,26.72,232559,0
+C_N.US,D,20190301,000000,26.71,26.815,26.62,26.75,456122,0
+C_N.US,D,20190304,000000,26.82,26.83,26.61,26.74,111164,0
+C_N.US,D,20190305,000000,26.75,26.82,26.7,26.8,164038,0
+C_N.US,D,20190306,000000,26.81,26.81,26.75,26.79,114257,0
+C_N.US,D,20190307,000000,26.81,26.81,26.72,26.72,104054,0
+C_N.US,D,20190308,000000,26.67,26.82,26.67,26.76,48817,0
+C_N.US,D,20190311,000000,26.71,26.78,26.62,26.65,100613,0
+C_N.US,D,20190312,000000,26.64,26.75,26.64,26.75,39147,0
+C_N.US,D,20190313,000000,26.78,26.8,26.64,26.67,395075,0
+C_N.US,D,20190314,000000,26.64,26.7799,26.43,26.61,240210,0
+C_N.US,D,20190315,000000,26.62,26.79,26.6,26.78,242845,0
+C_N.US,D,20190318,000000,26.78,26.9,26.765,26.83,105930,0
+C_N.US,D,20190319,000000,26.89,26.89,26.8,26.8,63730,0
+C_N.US,D,20190320,000000,26.8,26.87,26.78,26.85,238744,0
+C_N.US,D,20190321,000000,26.77,26.91,26.77,26.9,130156,0
+C_N.US,D,20190322,000000,26.88,26.92,26.8,26.87,244038,0
+C_N.US,D,20190325,000000,26.9,26.95,26.86,26.94,192862,0
+C_N.US,D,20190326,000000,26.95,27.13,26.94,27.11,558559,0
+C_N.US,D,20190327,000000,27.14,27.4,27.1,27.34,492431,0
+C_N.US,D,20190328,000000,27.35,27.4495,27.3,27.43,343491,0
+C_N.US,D,20190329,000000,27.3947,27.48,27.15,27.35,1675463,0
+C_N.US,D,20190401,000000,27.36,27.48,27.36,27.42,182837,0
+C_N.US,D,20190402,000000,27.43,27.7,27.4,27.4,256498,0
+C_N.US,D,20190403,000000,27.54,27.59,27.46,27.57,130717,0
+C_N.US,D,20190404,000000,27.54,27.5927,27.4696,27.54,109973,0
+C_N.US,D,20190405,000000,27.6,27.69,27.6,27.69,145553,0
+C_N.US,D,20190408,000000,27.53,27.68,27.53,27.6,116315,0
+C_N.US,D,20190409,000000,27.62,27.62,27.5,27.55,93942,0
+C_N.US,D,20190410,000000,27.528,27.5899,27.45,27.5,172364,0
+C_N.US,D,20190411,000000,27.5,27.57,27.5,27.55,55521,0
+C_N.US,D,20190412,000000,27.62,27.63,27.55,27.55,114445,0
+C_N.US,D,20190415,000000,27.55,27.6,27.47,27.47,175427,0
+C_N.US,D,20190416,000000,27.57,27.62,27.51,27.57,79822,0
+C_N.US,D,20190417,000000,27.57,27.57,27.44,27.47,118163,0
+C_N.US,D,20190418,000000,27.54,27.54,27.4,27.45,104536,0
+C_N.US,D,20190422,000000,27.5,27.52,27.4,27.47,233983,0
+C_N.US,D,20190423,000000,27.5,27.55,27.49,27.53,173742,0
+C_N.US,D,20190424,000000,27.58,27.65,26.73,27.62,84044,0
+C_N.US,D,20190425,000000,27.65,27.6644,27.57,27.6,88391,0
+C_N.US,D,20190426,000000,27.14,27.15,26.91,27.05,147988,0
+C_N.US,D,20190429,000000,27.1,27.34,27.09,27.15,228102,0
+C_N.US,D,20190430,000000,27.13,27.2,26.95,27.07,456084,0
+C_N.US,D,20190501,000000,27.12,27.405,27.0599,27.39,166543,0
+C_N.US,D,20190502,000000,27.4,27.4,27.27,27.29,71982,0
+C_N.US,D,20190503,000000,27.34,27.37,27.12,27.25,183902,0
+C_N.US,D,20190506,000000,27.15,27.24,27.12,27.18,51497,0
+C_N.US,D,20190507,000000,27.18,27.2,27.07,27.07,97722,0
+C_N.US,D,20190508,000000,27.08,27.19,27.08,27.15,28414,0
+C_N.US,D,20190509,000000,27.12,27.28,27.03,27.26,168590,0
+C_N.US,D,20190510,000000,27.22,27.26,27.1746,27.238,35640,0
+C_N.US,D,20190513,000000,27.07,27.19,27.07,27.18,43341,0
+C_N.US,D,20190514,000000,27.13,27.34,27.13,27.32,66025,0
+C_N.US,D,20190515,000000,27.34,27.375,27.24,27.24,75825,0
+C_N.US,D,20190516,000000,27.29,27.3599,27.25,27.28,40894,0
+C_N.US,D,20190517,000000,27.32,27.32,27.15,27.21,98256,0
+C_N.US,D,20190520,000000,27.22,27.3,27.1,27.11,126621,0
+C_N.US,D,20190521,000000,27.15,27.22,27.12,27.14,52093,0
+C_N.US,D,20190522,000000,27.16,27.36,27.15,27.26,97598,0
+C_N.US,D,20190523,000000,27.21,27.34,27.21,27.32,68149,0
+C_N.US,D,20190524,000000,27.33,27.39,27.3,27.38,109087,0
+C_N.US,D,20190528,000000,27.36,27.4,27.36,27.36,77393,0
+C_N.US,D,20190529,000000,27.35,27.42,27.33,27.41,140515,0
+C_N.US,D,20190530,000000,27.41,27.44,27.37,27.38,115691,0
+C_N.US,D,20190531,000000,27.34,27.38,27.21,27.31,358972,0
+C_N.US,D,20190603,000000,27.34,27.39,27.31,27.39,69051,0
+C_N.US,D,20190604,000000,27.41,27.55,27.4,27.51,73655,0
+C_N.US,D,20190605,000000,27.45,27.55,27.43,27.54,75371,0
+C_N.US,D,20190606,000000,27.468,27.56,27.468,27.55,56237,0
+C_N.US,D,20190607,000000,27.56,27.63,27.5,27.53,67969,0
+C_N.US,D,20190610,000000,27.54,27.6599,27.53,27.61,50674,0
+C_N.US,D,20190611,000000,27.57,27.65,27.47,27.49,66609,0
+C_N.US,D,20190612,000000,27.53,27.55,27.5,27.52,31974,0
+C_N.US,D,20190613,000000,27.5,27.58,27.5,27.5246,58787,0
+C_N.US,D,20190614,000000,27.55,27.68,27.47,27.68,93554,0
+C_N.US,D,20190617,000000,27.64,27.71,27.6,27.67,71730,0
+C_N.US,D,20190618,000000,27.68,27.8,27.68,27.77,76294,0
+C_N.US,D,20190619,000000,27.78,27.78,27.65,27.66,90940,0
+C_N.US,D,20190620,000000,27.7,27.77,27.69,27.74,65606,0
+C_N.US,D,20190621,000000,27.73,27.79,27.47,27.59,237093,0
+C_N.US,D,20190624,000000,27.61,27.6696,27.6,27.64,44615,0
+C_N.US,D,20190625,000000,27.65,27.78,27.61,27.74,133186,0
+C_N.US,D,20190626,000000,27.73,27.83,27.715,27.75,76886,0
+C_N.US,D,20190627,000000,27.74,27.8,27.66,27.66,86817,0
+C_N.US,D,20190628,000000,27.71,27.79,27.5,27.59,392904,0
+C_N.US,D,20190701,000000,27.72,27.74,27.66,27.72,50116,0
+C_N.US,D,20190702,000000,27.76,27.9,27.76,27.89,116032,0
+C_N.US,D,20190703,000000,27.8,28.055,27.8,27.95,50323,0
+C_N.US,D,20190705,000000,27.95,28.05,27.81,28,95093,0
+C_N.US,D,20190708,000000,27.95,28.04,27.95,27.97,52664,0
+C_N.US,D,20190709,000000,28,28.01,27.8,27.91,126758,0
+C_N.US,D,20190710,000000,27.93,27.96,27.89,27.89,75498,0
+C_N.US,D,20190711,000000,27.96,27.98,27.88,27.92,91881,0
+C_N.US,D,20190712,000000,27.93,27.99,27.86,27.99,63748,0
+C_N.US,D,20190715,000000,27.98,28.1,27.9,28.09,102981,0
+C_N.US,D,20190716,000000,28.04,28.08,27.93,27.97,151235,0
+C_N.US,D,20190717,000000,27.94,28.04,27.88,27.93,94873,0
+C_N.US,D,20190718,000000,27.96,28,27.95,28,77467,0
+C_N.US,D,20190719,000000,27.96,28,27.86,27.97,208504,0
+C_N.US,D,20190722,000000,27.99,27.993,27.83,27.83,128032,0
+C_N.US,D,20190723,000000,27.9,27.95,27.84,27.93,94468,0
+C_N.US,D,20190724,000000,27.93,27.94,27.8,27.82,135259,0
+C_N.US,D,20190725,000000,27.86,27.893,27.78,27.87,297434,0
+C_N.US,D,20190726,000000,27.37,27.4,27.25,27.34,298561,0
+C_N.US,D,20190729,000000,27.35,27.38,27.29,27.32,244835,0
+C_N.US,D,20190730,000000,27.32,27.342,27.22,27.22,89160,0
+C_N.US,D,20190731,000000,27.27,27.32,27.07,27.2,489735,0
+C_N.US,D,20190801,000000,27.25,27.96,27.2,27.23,119104,0
+C_N.US,D,20190802,000000,27.28,27.3474,27.0607,27.14,234455,0
+C_N.US,D,20190805,000000,27.15,27.16,26.78,26.78,519392,0
+C_N.US,D,20190806,000000,26.81,26.99,26.65,26.79,471032,0
+C_N.US,D,20190807,000000,26.81,26.98,26.75,26.96,174072,0
+C_N.US,D,20190808,000000,26.97,27.18,26.97,27.05,173156,0
+C_N.US,D,20190809,000000,27.1,27.19,27.02,27.18,91166,0
+C_N.US,D,20190812,000000,27.18,27.18,27.03,27.15,103133,0
+C_N.US,D,20190813,000000,27.15,27.32,27.1,27.27,67691,0
+C_N.US,D,20190814,000000,27.23,27.27,27.14,27.25,117494,0
+C_N.US,D,20190815,000000,27.23,27.45,27.23,27.4,110540,0
+C_N.US,D,20190816,000000,27.33,27.61,27.33,27.48,71797,0
+C_N.US,D,20190819,000000,27.47,27.47,27.32,27.45,62383,0
+C_N.US,D,20190820,000000,27.41,27.59,27.41,27.48,48445,0
+C_N.US,D,20190821,000000,27.47,27.55,27.4209,27.44,96832,0
+C_N.US,D,20190822,000000,27.45,27.85,27.43,27.82,230734,0
+C_N.US,D,20190823,000000,27.8,27.82,27.61,27.66,79771,0
+C_N.US,D,20190826,000000,27.7,27.7,27.38,27.4,131967,0
+C_N.US,D,20190827,000000,27.48,27.495,27.4015,27.47,57273,0
+C_N.US,D,20190828,000000,27.43,27.6127,27.41,27.49,73631,0
+C_N.US,D,20190829,000000,27.46,27.52,27.33,27.425,105792,0
+C_N.US,D,20190830,000000,27.39,27.49,27.33,27.34,450814,0
+C_N.US,D,20190903,000000,27.4,27.51,27.4,27.48,95601,0
+C_N.US,D,20190904,000000,27.5,27.52,27.45,27.51,88847,0
+C_N.US,D,20190905,000000,27.53,27.57,27.29,27.45,1211285,0
+C_N.US,D,20190906,000000,27.5,27.58,27.46,27.56,124067,0
+C_N.US,D,20190909,000000,27.58,27.58,27.46,27.49,69298,0
+C_N.US,D,20190910,000000,27.45,27.54,27.43,27.43,47465,0
+C_N.US,D,20190911,000000,27.43,27.505,27.27,27.35,117592,0
+C_N.US,D,20190912,000000,27.53,27.53,27.4,27.45,101217,0
+C_N.US,D,20190913,000000,27.48,27.48,27.21,27.22,156347,0
+C_N.US,D,20190916,000000,27.22,27.435,27.1,27.12,111604,0
+C_N.US,D,20190917,000000,27.2,27.3,27.2,27.3,55669,0
+C_N.US,D,20190918,000000,27.33,27.46,27.24,27.25,59516,0
+C_N.US,D,20190919,000000,27.31,27.4,27.25,27.27,75546,0
+C_N.US,D,20190920,000000,27.27,27.34,27.25,27.32,251629,0
+C_N.US,D,20190923,000000,27.31,27.3729,27.31,27.33,77447,0
+C_N.US,D,20190924,000000,27.35,27.35,27.25,27.26,369596,0
+C_N.US,D,20190925,000000,27.26,27.27,27.18,27.19,844885,0
+C_N.US,D,20190926,000000,27.24,27.39,27.16,27.38,96596,0
+C_N.US,D,20190927,000000,27.32,27.44,27.3,27.38,95376,0
+C_N.US,D,20190930,000000,27.38,27.43,27.27,27.43,295502,0
+C_N.US,D,20191001,000000,27.4,27.5,27.3756,27.4,90567,0
+C_N.US,D,20191002,000000,27.42,27.54,27.33,27.5,149987,0
+C_N.US,D,20191003,000000,27.52,27.57,27.4406,27.53,109746,0
+C_N.US,D,20191004,000000,27.57,27.6,27.47,27.55,90029,0
+C_N.US,D,20191007,000000,27.54,27.73,27.42,27.7,150337,0
+C_N.US,D,20191008,000000,27.65,27.686,27.58,27.65,59339,0
+C_N.US,D,20191009,000000,27.67,27.7,27.6449,27.66,46162,0
+C_N.US,D,20191010,000000,27.67,27.7,27.65,27.68,222185,0
+C_N.US,D,20191011,000000,27.64,27.7,27.6391,27.7,47714,0
+C_N.US,D,20191014,000000,27.68,27.825,27.6,27.67,269541,0
+C_N.US,D,20191015,000000,27.725,27.73,27.63,27.7,108498,0
+C_N.US,D,20191016,000000,27.57,27.82,27.52,27.81,166190,0
+C_N.US,D,20191017,000000,27.8,27.8,27.695,27.7,99198,0
+C_N.US,D,20191018,000000,27.67,27.73,27.5,27.58,153574,0
+C_N.US,D,20191021,000000,27.55,27.7,27.48,27.7,84676,0
+C_N.US,D,20191022,000000,27.68,27.71,27.6,27.65,332724,0
+C_N.US,D,20191023,000000,27.62,27.66,27.62,27.64,69857,0
+C_N.US,D,20191024,000000,27.68,27.68,27.64,27.67,82861,0
+C_N.US,D,20191025,000000,27.67,27.7,27.6,27.68,485099,0
+C_N.US,D,20191028,000000,27.22,27.28,27.17,27.26,93881,0
+C_N.US,D,20191029,000000,27.32,27.32,27.21,27.23,152861,0
+C_N.US,D,20191030,000000,27.23,27.34,27.23,27.32,145291,0
+C_N.US,D,20191031,000000,27.32,27.44,27.25,27.29,742228,0
+C_N.US,D,20191101,000000,27.29,27.35,27.28,27.31,138694,0
+C_N.US,D,20191104,000000,27.36,27.36,27.29,27.3298,86738,0
+C_N.US,D,20191105,000000,27.33,27.38,27.32,27.36,252349,0
+C_N.US,D,20191106,000000,27.37,27.44,27.365,27.43,79880,0
+C_N.US,D,20191107,000000,27.45,27.51,27.42,27.51,213146,0
+C_N.US,D,20191108,000000,27.51,27.71,27.5,27.695,84734,0
+C_N.US,D,20191111,000000,27.58,27.6862,27.58,27.6,68600,0
+C_N.US,D,20191112,000000,27.66,27.66,27.54,27.6,65416,0
+C_N.US,D,20191113,000000,27.63,27.67,27.57,27.64,52270,0
+C_N.US,D,20191114,000000,27.66,27.6973,27.66,27.68,31353,0
+C_N.US,D,20191115,000000,27.68,27.75,27.67,27.74,66752,0
+C_N.US,D,20191118,000000,27.71,27.75,27.71,27.72,59942,0
+C_N.US,D,20191119,000000,27.74,27.76,27.71,27.73,64016,0
+C_N.US,D,20191120,000000,27.75,27.84,27.74,27.82,49422,0
+C_N.US,D,20191121,000000,27.81,27.81,27.74,27.74,38937,0
+C_N.US,D,20191122,000000,27.74,27.79,27.73,27.77,39669,0
+C_N.US,D,20191125,000000,27.76,27.85,27.75,27.85,67974,0
+C_N.US,D,20191126,000000,27.8,27.84,27.74,27.77,88439,0
+C_N.US,D,20191127,000000,27.77,27.8,27.7,27.71,124847,0
+C_N.US,D,20191129,000000,27.73,27.73,27.59,27.61,413409,0
+C_N.US,D,20191202,000000,27.65,27.65,27.49,27.55,62428,0
+C_N.US,D,20191203,000000,27.49,27.5597,27.49,27.52,102067,0
+C_N.US,D,20191204,000000,27.51,27.57,27.51,27.53,87493,0
+C_N.US,D,20191205,000000,27.55,27.55,27.49,27.51,144327,0
+C_N.US,D,20191206,000000,27.55,27.66,27.5315,27.58,68204,0
+C_N.US,D,20191209,000000,27.6,27.6,27.51,27.54,59832,0
+C_N.US,D,20191210,000000,27.52,27.7297,27.52,27.71,50966,0
+C_N.US,D,20191211,000000,27.71,27.75,27.52,27.58,109473,0
+C_N.US,D,20191212,000000,27.6,27.69,27.5494,27.69,80048,0
+C_N.US,D,20191213,000000,27.69,27.93,27.6405,27.93,64745,0
+C_N.US,D,20191216,000000,27.87,27.89,27.78,27.8797,45898,0
+C_N.US,D,20191217,000000,27.83,27.89,27.828,27.84,94152,0
+C_N.US,D,20191218,000000,27.8,27.94,27.75,27.94,72800,0
+C_N.US,D,20191219,000000,27.85,27.89,27.8,27.89,85399,0
+C_N.US,D,20191220,000000,27.84,27.9,27.82,27.88,49277,0
+C_N.US,D,20191223,000000,27.9,27.92,27.8516,27.92,49547,0
+C_N.US,D,20191224,000000,27.93,27.99,27.9104,27.98,39950,0
+C_N.US,D,20191226,000000,27.98,27.98,27.83,27.89,294273,0
+C_N.US,D,20191227,000000,27.9,27.9,27.81,27.81,86083,0
+C_N.US,D,20191230,000000,27.82,27.88,27.82,27.83,68744,0
+C_N.US,D,20191231,000000,27.82,27.85,27.705,27.8,214780,0
+C_N.US,D,20200102,000000,27.84,28.16,27.835,28.15,192411,0
+C_N.US,D,20200103,000000,28.062,28.18,28.04,28.17,121817,0
+C_N.US,D,20200106,000000,28.1,28.27,28.1,28.2,193003,0
+C_N.US,D,20200107,000000,28.2,28.24,28.1,28.1,221852,0
+C_N.US,D,20200108,000000,28.15,28.28,28.14,28.21,128300,0
+C_N.US,D,20200109,000000,28.25,28.285,28.17,28.27,126739,0
+C_N.US,D,20200110,000000,28.23,28.38,28.23,28.3,65597,0
+C_N.US,D,20200113,000000,28.3,28.42,28.25,28.35,50785,0
+C_N.US,D,20200114,000000,28.33,28.6,28.33,28.6,286739,0
+C_N.US,D,20200115,000000,28.6,28.7,28.52,28.63,160477,0
+C_N.US,D,20200116,000000,28.6,28.7,28.5735,28.66,75866,0
+C_N.US,D,20200117,000000,28.63,28.79,28.6,28.77,163976,0
+C_N.US,D,20200121,000000,28.75,28.8,28.48,28.48,284238,0
+C_N.US,D,20200122,000000,28.54,28.59,28.35,28.5,118079,0
+C_N.US,D,20200123,000000,28.48,28.48,28.3,28.3604,189044,0
+C_N.US,D,20200124,000000,28.41,28.47,28.16,28.3,201875,0
+C_N.US,D,20200127,000000,28.2,28.34,28.0901,28.31,185373,0
+C_N.US,D,20200128,000000,27.92,28.19,27.9,28.19,118572,0
+C_N.US,D,20200129,000000,28.25,28.25,28.15,28.24,149568,0
+C_N.US,D,20200130,000000,28.1,28.24,28.1,28.2,95543,0
+C_N.US,D,20200131,000000,28.17,28.33,28.16,28.18,147311,0
+C_N.US,D,20200203,000000,28.16,28.21,28.06,28.11,134191,0
+C_N.US,D,20200204,000000,28.18,28.18,28.12,28.14,219033,0
+C_N.US,D,20200205,000000,28.16,28.375,28.1496,28.375,68387,0
+C_N.US,D,20200206,000000,28.25,28.4,28.2394,28.39,112940,0
+C_N.US,D,20200207,000000,28.37,28.82,28.37,28.7,166706,0
+C_N.US,D,20200210,000000,28.65,28.89,28.65,28.83,107255,0
+C_N.US,D,20200211,000000,28.75,28.87,28.75,28.87,121836,0
+C_N.US,D,20200212,000000,28.82,28.86,28.76,28.83,62821,0
+C_N.US,D,20200213,000000,28.78,28.82,28.76,28.82,68534,0
+C_N.US,D,20200214,000000,28.81,28.82,28.76,28.81,86288,0
+C_N.US,D,20200218,000000,28.76,28.81,28.73,28.8,148953,0
+C_N.US,D,20200219,000000,28.79,28.84,28.77,28.8,305031,0
+C_N.US,D,20200220,000000,28.81,28.84,28.77,28.82,120348,0
+C_N.US,D,20200221,000000,28.8,28.8,28.72,28.78,92841,0
+C_N.US,D,20200224,000000,28.6,28.72,28.26,28.27,207847,0
+C_N.US,D,20200225,000000,28.44,28.44,28.1,28.1,262065,0
+C_N.US,D,20200226,000000,28.12,28.23,28.01,28.18,173588,0
+C_N.US,D,20200227,000000,27.93,28.08,27.82,27.82,232672,0
+C_N.US,D,20200228,000000,27.54,27.75,27.04,27.13,582333,0
+C_N.US,D,20200302,000000,27.22,27.68,27.2,27.68,146615,0
+C_N.US,D,20200303,000000,27.68,28.25,27.68,27.78,164224,0
+C_N.US,D,20200304,000000,27.9102,28.18,27.81,28.16,161519,0
+C_N.US,D,20200305,000000,27.99,28.1,27.88,27.94,147174,0
+C_N.US,D,20200306,000000,27.77,27.98,27.71,27.9,254148,0
+C_N.US,D,20200309,000000,27,27.43,27,27.13,293625,0
+C_N.US,D,20200310,000000,27.5,27.5392,27,27.13,304238,0
+C_N.US,D,20200311,000000,27,27.11,26.86,26.99,284974,0
+C_N.US,D,20200312,000000,26.31,26.58,25.33,25.54,1020580,0
+C_N.US,D,20200313,000000,25.74,26.5399,25.61,26.3,1469852,0
+C_N.US,D,20200316,000000,25.12,25.3583,24.9,25.01,1203442,0
+C_N.US,D,20200317,000000,25.1,25.35,25.02,25.13,780039,0
+C_N.US,D,20200318,000000,24.92,25,21.8,22.9,1013621,0
+C_N.US,D,20200319,000000,22.23,24.88,21.8,24.6,947945,0
+C_N.US,D,20200320,000000,24.8,25.35,24.37,24.6,940312,0
+C_N.US,D,20200323,000000,24.58,24.58,22.75,23.84,610649,0
+C_N.US,D,20200324,000000,24.27,25.3499,24.1,25.0894,764255,0
+C_N.US,D,20200325,000000,25.15,26.11,25.11,26.01,461095,0
+C_N.US,D,20200326,000000,26,26.15,25.65,26.13,570384,0
+C_N.US,D,20200327,000000,25.53,25.94,25.43,25.55,463586,0
+C_N.US,D,20200330,000000,25.61,25.83,25.41,25.65,253801,0
+C_N.US,D,20200331,000000,25.61,25.86,25.6,25.6,171399,0
+C_N.US,D,20200401,000000,25.24,25.55,25.15,25.5,304179,0
+C_N.US,D,20200402,000000,25.25,25.8,25.25,25.63,272966,0
+C_N.US,D,20200403,000000,25.8,25.83,25.485,25.78,196825,0
+C_N.US,D,20200406,000000,26,26.2,25.86,26.15,136091,0
+C_N.US,D,20200407,000000,26.29,26.4,25.91,26.34,230895,0
+C_N.US,D,20200408,000000,26.53,26.58,26.3462,26.43,243431,0
+C_N.US,D,20200409,000000,26.24,27.22,26.24,26.98,305531,0
+C_N.US,D,20200413,000000,26.98,26.98,26.64,26.98,224102,0
+C_N.US,D,20200414,000000,26.91,27.14,26.85,27.05,358613,0
+C_N.US,D,20200415,000000,26.85,27.02,26.6,26.95,275645,0
+C_N.US,D,20200416,000000,26.95,27.3,26.73,27.26,258508,0
+C_N.US,D,20200417,000000,27.41,27.41,27.02,27.02,312938,0
+C_N.US,D,20200420,000000,27,27.26,26.82,27.23,251033,0
+C_N.US,D,20200421,000000,27,27.2277,26.315,26.46,348660,0
+C_N.US,D,20200422,000000,26.65,27.18,26.5,26.87,212211,0
+C_N.US,D,20200423,000000,26.7,27.15,26.7,27.13,178700,0
+C_N.US,D,20200424,000000,27.15,27.2,27.05,27.06,106841,0
+C_N.US,D,20200427,000000,27.12,27.15,27.05,27.09,69607,0
+C_N.US,D,20200428,000000,26.77,27.07,26.43,26.96,244098,0
+C_N.US,D,20200429,000000,27.06,27.1,26.9,26.9,130371,0
+C_N.US,D,20200430,000000,26.87,26.94,26.77,26.77,388160,0
+C_N.US,D,20200501,000000,26.74,26.91,26.67,26.86,205375,0
+C_N.US,D,20200504,000000,26.79,26.9714,26.73,26.86,183140,0
+C_N.US,D,20200505,000000,26.95,27.05,26.9,26.97,90765,0
+C_N.US,D,20200506,000000,26.88,26.99,26.83,26.96,124902,0
+C_N.US,D,20200507,000000,26.98,27.07,26.88,26.92,64636,0
+C_N.US,D,20200508,000000,27,27.08,26.95,27.08,33599,0
+C_N.US,D,20200511,000000,26.96,27.08,26.96,27.08,48818,0
+C_N.US,D,20200512,000000,27.04,27.0899,26.83,26.86,58782,0
+C_N.US,D,20200513,000000,26.85,26.9,26.75,26.77,127440,0
+C_N.US,D,20200514,000000,26.7,26.89,26.5,26.88,142937,0
+C_N.US,D,20200515,000000,26.72,26.84,26.69,26.77,95723,0
+C_N.US,D,20200518,000000,26.9,26.92,26.73,26.91,186151,0
+C_N.US,D,20200519,000000,26.94,27.16,26.82,27.16,80169,0
+C_N.US,D,20200520,000000,27.07,27.17,27.06,27.1,41561,0
+C_N.US,D,20200521,000000,27.06,27.06,26.56,26.93,227758,0
+C_N.US,D,20200522,000000,26.92,27.02,26.85,27.02,121792,0
+C_N.US,D,20200526,000000,27.06,27.17,26.82,26.82,138544,0
+C_N.US,D,20200527,000000,26.82,27.18,26.82,27.01,147505,0
+C_N.US,D,20200528,000000,27.06,27.1,27,27.05,139378,0
+C_N.US,D,20200529,000000,27.07,27.25,27,27,346409,0
+C_N.US,D,20200601,000000,27.0499,27.24,27.0499,27.21,40379,0
+C_N.US,D,20200602,000000,27.27,27.45,27.12,27.1801,192329,0
+C_N.US,D,20200603,000000,27.23,27.4,27.18,27.2,44851,0
+C_N.US,D,20200604,000000,27.27,27.3,27.2,27.26,39864,0
+C_N.US,D,20200605,000000,27.31,27.5,27.25,27.48,83613,0
+C_N.US,D,20200608,000000,27.65,27.77,27.505,27.77,210966,0
+C_N.US,D,20200609,000000,27.74,27.74,27.29,27.43,199717,0
+C_N.US,D,20200610,000000,27.4,27.42,27.31,27.31,79616,0
+C_N.US,D,20200611,000000,27.19,27.25,26.93,26.97,187766,0
+C_N.US,D,20200612,000000,27.1,27.2,26.85,26.85,67603,0
+C_N.US,D,20200615,000000,26.81,27.08,26.81,27.08,189456,0
+C_N.US,D,20200616,000000,27,27.07,26.8279,26.98,494245,0
+C_N.US,D,20200617,000000,27.03,27.04,26.9218,26.94,55816,0
+C_N.US,D,20200618,000000,26.9,27.15,26.9,27.15,84268,0
+C_N.US,D,20200619,000000,27.1,27.16,27,27.04,94670,0
+C_N.US,D,20200622,000000,26.91,27.05,26.91,26.95,141869,0
+C_N.US,D,20200623,000000,26.95,27.3,26.91,26.93,167131,0
+C_N.US,D,20200624,000000,26.93,26.95,26.78,26.88,117384,0
+C_N.US,D,20200625,000000,26.8,26.87,26.78,26.82,100031,0
+C_N.US,D,20200626,000000,26.82,26.85,26.52,26.65,155451,0
+C_N.US,D,20200629,000000,26.63,26.74,26.58,26.72,117822,0
+C_N.US,D,20200630,000000,26.72,26.77,26.5,26.5,616241,0
+C_N.US,D,20200701,000000,26.57,26.7676,26.5653,26.67,70802,0
+C_N.US,D,20200702,000000,26.76,26.85,26.76,26.81,26204,0
+C_N.US,D,20200706,000000,26.86,27.17,26.86,26.93,134505,0
+C_N.US,D,20200707,000000,26.9,26.97,26.87,26.92,57084,0
+C_N.US,D,20200708,000000,26.98,27.07,26.93,27.07,67886,0
+C_N.US,D,20200709,000000,27.01,27.03,26.84,26.9,158824,0
+C_N.US,D,20200710,000000,26.96,26.96,26.8,26.84,174481,0
+C_N.US,D,20200713,000000,26.9,26.97,26.77,26.77,95831,0
+C_N.US,D,20200714,000000,26.77,26.89,26.76,26.81,87356,0
+C_N.US,D,20200715,000000,26.86,26.9094,26.86,26.88,30967,0
+C_N.US,D,20200716,000000,26.9,26.97,26.85,26.93,94492,0
+C_N.US,D,20200717,000000,26.94,27,26.89,26.93,47819,0
+C_N.US,D,20200720,000000,26.93,27.15,26.93,27.09,59030,0
+C_N.US,D,20200721,000000,27.2,27.2,27,27.07,435477,0
+C_N.US,D,20200722,000000,27.11,27.11,26.91,26.93,273042,0
+C_N.US,D,20200723,000000,26.93,27.39,26.93,27.38,229559,0
+C_N.US,D,20200724,000000,27.3,27.87,27.25,27.71,319867,0
+C_N.US,D,20200727,000000,27.71,27.75,27.57,27.64,144040,0
+C_N.US,D,20200728,000000,27.37,27.42,27.23,27.2596,99937,0
+C_N.US,D,20200729,000000,27.28,27.4,27.25,27.31,67372,0
+C_N.US,D,20200730,000000,27.28,27.36,27.13,27.18,95551,0
+C_N.US,D,20200731,000000,27.2,27.2,26.95,27,305582,0
+C_N.US,D,20200803,000000,26.95,27.05,26.95,27.01,96623,0
+C_N.US,D,20200804,000000,27.05,27.14,26.97,27.1,163977,0
+C_N.US,D,20200805,000000,27.05,27.15,27.03,27.03,53366,0
+C_N.US,D,20200806,000000,27.08,27.1,26.83,26.87,557907,0
+C_N.US,D,20200807,000000,26.88,26.95,26.81,26.95,48349,0
+C_N.US,D,20200810,000000,26.95,27.07,26.9,27.05,60859,0
+C_N.US,D,20200811,000000,27.12,27.12,26.95,26.95,54994,0
+C_N.US,D,20200812,000000,27.08,27.08,27,27.02,64052,0
+C_N.US,D,20200813,000000,27.04,27.0999,27.03,27.04,52773,0
+C_N.US,D,20200814,000000,27.03,27.07,26.96,27,78431,0
+C_N.US,D,20200817,000000,27.1,27.1,27.01,27.05,35235,0
+C_N.US,D,20200818,000000,27.09,27.1,26.98,27.07,91265,0
+C_N.US,D,20200819,000000,27.05,27.07,27.0317,27.04,47982,0
+C_N.US,D,20200820,000000,27.02,27.07,27,27.05,71864,0
+C_N.US,D,20200821,000000,27.07,27.08,27,27.05,128023,0
+C_N.US,D,20200824,000000,27.04,27.12,27.01,27.02,174795,0
+C_N.US,D,20200825,000000,27.07,27.07,26.98,27.03,129434,0
+C_N.US,D,20200826,000000,27.01,27.08,27,27.01,105395,0
+C_N.US,D,20200827,000000,27.06,27.09,26.98,27.03,83374,0
+C_N.US,D,20200828,000000,27.03,27.051,26.93,26.98,96866,0
+C_N.US,D,20200831,000000,26.98,27,26.91,26.95,113719,0
+C_N.US,D,20200901,000000,26.95,27.05,26.95,27.04,84565,0
+C_N.US,D,20200902,000000,27.05,27.1,27.01,27.05,124564,0
+C_N.US,D,20200903,000000,27.02,27.09,27,27.07,126109,0
+C_N.US,D,20200904,000000,27.08,27.0858,27,27.02,112620,0
+C_N.US,D,20200908,000000,27.03,27.09,26.93,26.96,138333,0
+C_N.US,D,20200909,000000,27.03,27.07,27.01,27.03,45418,0
+C_N.US,D,20200910,000000,27.04,27.23,27.04,27.18,60526,0
+C_N.US,D,20200911,000000,27.18,27.22,27.04,27.22,50554,0
+C_N.US,D,20200914,000000,27.21,27.27,27.1053,27.25,124418,0
+C_N.US,D,20200915,000000,27.18,27.3,27.17,27.3,87115,0
+C_N.US,D,20200916,000000,27.24,27.36,27.2,27.34,60274,0
+C_N.US,D,20200917,000000,27.26,27.4,27.17,27.35,95480,0
+C_N.US,D,20200918,000000,27.3,27.38,27.17,27.25,78544,0
+C_N.US,D,20200921,000000,27.17,27.18,27,27.15,45565,0
+C_N.US,D,20200922,000000,27.07,27.33,27.03,27.31,55082,0
+C_N.US,D,20200923,000000,27.3,27.36,26.8,26.99,133313,0
+C_N.US,D,20200924,000000,26.99,27.04,26.86,27.02,79310,0
+C_N.US,D,20200925,000000,27.02,27.3,27.02,27.24,65204,0
+C_N.US,D,20200928,000000,27.26,27.3,27.03,27.08,163713,0
+C_N.US,D,20200929,000000,27.05,27.16,27.01,27.06,101078,0
+C_N.US,D,20200930,000000,27.05,27.1,26.9,26.98,461067,0
+C_N.US,D,20201001,000000,27,27.42,27,27.39,87733,0
+C_N.US,D,20201002,000000,27.26,27.45,27.24,27.41,44687,0
+C_N.US,D,20201005,000000,27.39,27.64,27.36,27.56,108753,0
+C_N.US,D,20201006,000000,27.59,27.63,27.4,27.46,103083,0
+C_N.US,D,20201007,000000,27.45,27.85,27.4456,27.81,240479,0
+C_N.US,D,20201008,000000,27.71,27.98,27.71,27.94,191891,0
+C_N.US,D,20201009,000000,27.9,27.99,27.751,27.98,49300,0
+C_N.US,D,20201012,000000,27.95,28.06,27.9,27.99,86678,0
+C_N.US,D,20201013,000000,27.93,28.1,27.92,28.08,108081,0
+C_N.US,D,20201014,000000,28,28.04,27.84,27.89,135070,0
+C_N.US,D,20201015,000000,27.71,27.97,27.71,27.77,67666,0
+C_N.US,D,20201016,000000,27.81,27.9,27.6,27.6,78281,0
+C_N.US,D,20201019,000000,27.7,27.78,27.5752,27.78,90559,0
+C_N.US,D,20201020,000000,27.72,28.03,27.69,27.97,78694,0
+C_N.US,D,20201021,000000,27.98,27.98,27.65,27.65,150157,0
+C_N.US,D,20201022,000000,27.75,27.8,27.68,27.79,25939,0
+C_N.US,D,20201023,000000,27.8,28.07,27.7749,28.07,65073,0
+C_N.US,D,20201026,000000,27.88,28,27.81,27.94,40381,0
+C_N.US,D,20201027,000000,27.87,28,27.87,27.98,31845,0
+C_N.US,D,20201028,000000,27.51,27.58,27.21,27.2957,90038,0
+C_N.US,D,20201029,000000,27.23,27.3747,27.19,27.29,72683,0
+C_N.US,D,20201030,000000,27.27,27.49,27.2,27.4,229238,0
+C_N.US,D,20201102,000000,27.41,27.45,27.09,27.09,87178,0
+C_N.US,D,20201103,000000,27.2308,27.42,27.21,27.29,63208,0
+C_N.US,D,20201104,000000,27.39,27.75,27.2389,27.56,95641,0
+C_N.US,D,20201105,000000,27.72,27.78,27.54,27.54,50838,0
+C_N.US,D,20201106,000000,27.61,27.62,27.35,27.39,26884,0
+C_N.US,D,20201109,000000,27.6,27.74,27.53,27.73,87458,0
+C_N.US,D,20201110,000000,27.65,27.69,27.53,27.65,32739,0
+C_N.US,D,20201111,000000,27.61,27.7,27.61,27.63,25141,0
+C_N.US,D,20201112,000000,27.61,27.64,27.43,27.45,31569,0
+C_N.US,D,20201113,000000,27.45,27.5432,27.4471,27.5,42159,0
+C_N.US,D,20201116,000000,27.51,27.8,27.47,27.8,114095,0
+C_N.US,D,20201117,000000,27.75,27.76,27.65,27.75,61190,0
+C_N.US,D,20201118,000000,27.63,27.77,27.54,27.62,42126,0
+C_N.US,D,20201119,000000,27.67,27.69,27.5695,27.67,29985,0
+C_N.US,D,20201120,000000,27.66,27.69,27.6,27.68,59277,0
+C_N.US,D,20201123,000000,27.68,27.72,27.64,27.6754,55118,0
+C_N.US,D,20201124,000000,27.7437,27.8,27.41,27.45,97519,0
+C_N.US,D,20201125,000000,27.5,27.51,27.4,27.4,71119,0
+C_N.US,D,20201127,000000,27.48,27.52,27.4,27.43,48142,0
+C_N.US,D,20201130,000000,27.48,27.56,27.35,27.44,234540,0
+C_N.US,D,20201201,000000,27.44,27.58,27.44,27.5,68397,0
+C_N.US,D,20201202,000000,27.41,27.68,27.41,27.67,86798,0
+C_N.US,D,20201203,000000,27.67,27.69,27.61,27.63,52968,0
+C_N.US,D,20201204,000000,27.66,27.78,27.66,27.75,48105,0
+C_N.US,D,20201207,000000,27.66,27.78,27.6561,27.6733,32831,0
+C_N.US,D,20201208,000000,27.71,27.89,27.56,27.56,99324,0
+C_N.US,D,20201209,000000,27.58,27.69,27.43,27.66,170063,0
+C_N.US,D,20201210,000000,27.52,27.62,27.52,27.55,67203,0
+C_N.US,D,20201211,000000,27.52,27.64,27.47,27.58,59369,0
+C_N.US,D,20201214,000000,27.65,27.65,27.56,27.56,44070,0
+C_N.US,D,20201215,000000,27.55,27.565,27.43,27.545,114260,0
+C_N.US,D,20201216,000000,27.5,27.6,27.5,27.55,102465,0
+C_N.US,D,20201217,000000,27.56,27.7,27.55,27.67,51036,0
+C_N.US,D,20201218,000000,27.64,27.75,27.55,27.65,50782,0
+C_N.US,D,20201221,000000,27.62,27.82,27.6,27.82,53950,0
+C_N.US,D,20201222,000000,27.71,27.99,27.71,27.8,78837,0
+C_N.US,D,20201223,000000,27.82,27.98,27.74,27.88,94818,0
+C_N.US,D,20201224,000000,27.98,28.08,27.91,27.95,63977,0
+C_N.US,D,20201228,000000,27.98,28.03,27.96,27.97,65782,0
+C_N.US,D,20201229,000000,27.96,28.13,27.96,28.07,65576,0
+C_N.US,D,20201230,000000,28.08,28.37,28.06,28.32,68622,0
+C_N.US,D,20201231,000000,28.23,28.73,28.23,28.5,482151,0
+C_N.US,D,20210104,000000,28.49,28.49,28.24,28.32,67624,0
+C_N.US,D,20210105,000000,28.26,28.32,28.23,28.24,51263,0
+C_N.US,D,20210106,000000,28.24,28.3374,27.806,28,67677,0
+C_N.US,D,20210107,000000,28.06,28.1,27.8066,28.05,71665,0
+C_N.US,D,20210108,000000,27.99,28.18,27.95,28.14,15158,0
+C_N.US,D,20210111,000000,28.07,28.18,28,28.05,92685,0
+C_N.US,D,20210112,000000,28.03,28.05,27.8025,28.01,156396,0
+C_N.US,D,20210113,000000,27.85,28.33,27.85,28.32,66281,0
+C_N.US,D,20210114,000000,28.29,28.4,28.2,28.38,82688,0
+C_N.US,D,20210115,000000,28.3,28.36,28.22,28.24,100150,0
+C_N.US,D,20210119,000000,28.24,28.52,28.24,28.49,107128,0
+C_N.US,D,20210120,000000,28.56,28.625,28.4888,28.57,111050,0
+C_N.US,D,20210121,000000,28.55,28.6,28.43,28.455,74977,0
+C_N.US,D,20210122,000000,28.47,28.69,28.47,28.57,70774,0
+C_N.US,D,20210125,000000,28.58,28.75,28.58,28.65,71743,0
+C_N.US,D,20210126,000000,28.75,28.8,28.64,28.76,75373,0
+C_N.US,D,20210127,000000,28.38,28.43,28.22,28.28,115264,0
+C_N.US,D,20210128,000000,28.31,28.333,27.91,28.09,89781,0
+C_N.US,D,20210129,000000,28.09,28.31,27.95,28.07,242635,0
+C_N.US,D,20210201,000000,28.05,28.09,27.86,27.86,120078,0
+C_N.US,D,20210202,000000,27.85,27.88,27.54,27.67,214814,0
+C_N.US,D,20210203,000000,27.62,27.77,27.52,27.52,157453,0
+C_N.US,D,20210204,000000,27.57,27.6889,27.5,27.52,138548,0
+C_N.US,D,20210205,000000,27.53,27.68,27.515,27.54,86260,0
+C_N.US,D,20210208,000000,27.55,27.65,27.54,27.54,52160,0
+C_N.US,D,20210209,000000,27.72,27.72,27.57,27.5757,86950,0
+C_N.US,D,20210210,000000,27.68,27.68,27.3979,27.52,94646,0
+C_N.US,D,20210211,000000,27.61,27.61,27.34,27.35,71362,0
+C_N.US,D,20210212,000000,27.35,27.39,26.94,27.1,162608,0
+C_N.US,D,20210216,000000,26.96,26.99,26.7,26.71,394613,0
+C_N.US,D,20210217,000000,26.59,26.7,26.57,26.68,129778,0
+C_N.US,D,20210218,000000,26.6,26.65,26.44,26.58,236060,0
+C_N.US,D,20210219,000000,26.74,26.753,26.6238,26.7,400309,0
+C_N.US,D,20210222,000000,26.6,26.81,26.55,26.76,160643,0
+C_N.US,D,20210223,000000,26.7,26.81,26.68,26.81,164288,0
+C_N.US,D,20210224,000000,26.76,26.8118,26.68,26.73,170479,0
+C_N.US,D,20210225,000000,26.73,26.89,26.69,26.79,152229,0
+C_N.US,D,20210226,000000,26.74,26.94,26.74,26.85,162823,0
+C_N.US,D,20210301,000000,26.8,26.98,26.8,26.9,194748,0
+C_N.US,D,20210302,000000,26.88,27.13,26.88,27.08,51124,0
+C_N.US,D,20210303,000000,27.1,27.5,27.1,27.43,118767,0
+C_N.US,D,20210304,000000,27.42,27.45,27.23,27.35,163888,0
+C_N.US,D,20210305,000000,27.3,27.3989,27.12,27.3,82485,0
+C_N.US,D,20210308,000000,27.3,27.3216,27.13,27.3,61657,0
+C_N.US,D,20210309,000000,27.28,27.3,27.17,27.29,64853,0
+C_N.US,D,20210310,000000,27.25,27.3,27.21,27.29,99751,0
+C_N.US,D,20210311,000000,27.3,27.4,27.21,27.31,205683,0
+C_N.US,D,20210312,000000,27.31,27.35,27.25,27.35,281132,0
+C_N.US,D,20210315,000000,27.25,27.3816,27.19,27.35,109663,0
+C_N.US,D,20210316,000000,27.26,27.5,27.23,27.26,300927,0
+C_N.US,D,20210317,000000,27.3,27.39,26.35,26.96,550561,0
+C_N.US,D,20210318,000000,27.07,27.07,26.67,26.86,112123,0
+C_N.US,D,20210319,000000,27,27.21,26.945,27.01,118632,0
+C_N.US,D,20210322,000000,27.05,27.2024,26.91,27.04,82805,0
+C_N.US,D,20210323,000000,27.01,27.1021,26.88,26.93,131371,0
+C_N.US,D,20210324,000000,26.83,27.08,26.71,27.01,168143,0
+C_N.US,D,20210325,000000,27.02,27.04,26.965,26.99,58522,0
+C_N.US,D,20210326,000000,26.99,27.04,26.96,26.99,59865,0
+C_N.US,D,20210329,000000,26.99,26.995,26.81,26.83,49056,0
+C_N.US,D,20210330,000000,26.9,27.15,26.9,27.15,115990,0
+C_N.US,D,20210331,000000,27.12,27.15,26.9,26.9,239089,0
+C_N.US,D,20210401,000000,27,27.14,27,27.12,196094,0
+C_N.US,D,20210405,000000,27.16,27.18,27.05,27.12,142279,0
+C_N.US,D,20210406,000000,27.19,27.22,27.17,27.21,131287,0
+C_N.US,D,20210407,000000,27.23,27.28,27.19,27.28,173457,0
+C_N.US,D,20210408,000000,27.28,27.32,27.23,27.3,129529,0
+C_N.US,D,20210409,000000,27.21,27.36,27.21,27.3,86972,0
+C_N.US,D,20210412,000000,27.38,27.4,27.282,27.35,45269,0
+C_N.US,D,20210413,000000,27.31,27.34,27.3085,27.32,48953,0
+C_N.US,D,20210414,000000,27.31,27.43,27.31,27.31,70861,0
+C_N.US,D,20210415,000000,27.3578,27.49,27.33,27.49,73904,0
+C_N.US,D,20210416,000000,27.55,27.84,27.44,27.8,229207,0
+C_N.US,D,20210419,000000,27.75,27.75,27.4501,27.62,147672,0
+C_N.US,D,20210420,000000,27.61,27.6115,27.43,27.46,60889,0
+C_N.US,D,20210421,000000,27.46,27.725,27.44,27.68,72215,0
+C_N.US,D,20210422,000000,27.635,27.72,27.56,27.65,50021,0
+C_N.US,D,20210423,000000,27.57,27.65,27.5,27.56,61417,0
+C_N.US,D,20210426,000000,27.51,27.87,27.51,27.76,271585,0
+C_N.US,D,20210427,000000,27.74,27.79,27.62,27.64,89576,0
+C_N.US,D,20210428,000000,27.35,27.46,27.24,27.46,103529,0
+C_N.US,D,20210429,000000,27.3,27.36,27.2,27.25,70657,0
+C_N.US,D,20210430,000000,27.05,27.35,26.88,27.14,304254,0
+C_N.US,D,20210503,000000,27.14,27.43,27.14,27.43,53017,0
+C_N.US,D,20210504,000000,27.345,27.39,27.259,27.38,112505,0
+C_N.US,D,20210505,000000,27.39,27.57,27.39,27.5,57523,0
+C_N.US,D,20210506,000000,27.51,27.67,27.43,27.49,54301,0
+C_N.US,D,20210507,000000,27.49,27.62,27.4801,27.62,52997,0
+C_N.US,D,20210510,000000,27.57,27.62,27.46,27.5,61823,0
+C_N.US,D,20210511,000000,27.43,27.5,27.28,27.3305,84320,0
+C_N.US,D,20210512,000000,27.32,27.35,27.16,27.27,133696,0
+C_N.US,D,20210513,000000,27.31,27.38,27.24,27.34,44229,0
+C_N.US,D,20210514,000000,27.29,27.4197,27.28,27.39,39400,0
+C_N.US,D,20210517,000000,27.29,27.59,27.27,27.57,64561,0
+C_N.US,D,20210518,000000,27.45,27.69,27.44,27.65,49424,0
+C_N.US,D,20210519,000000,27.55,27.72,27.53,27.68,56560,0
+C_N.US,D,20210520,000000,27.6,27.89,27.6,27.84,81708,0
+C_N.US,D,20210521,000000,27.82,27.82,27.71,27.75,90697,0
+C_N.US,D,20210524,000000,27.8,27.84,27.72,27.74,58448,0
+C_N.US,D,20210525,000000,27.77,27.78,27.67,27.73,73012,0
+C_N.US,D,20210526,000000,27.66,27.67,27.55,27.55,69326,0
+C_N.US,D,20210527,000000,27.6,27.62,27.5134,27.56,99711,0
+C_N.US,D,20210528,000000,27.61,27.73,27.55,27.7,198909,0
+C_N.US,D,20210601,000000,27.57,27.8608,27.57,27.82,63431,0
+C_N.US,D,20210602,000000,27.8,27.9,27.63,27.75,115900,0
+C_N.US,D,20210603,000000,27.69,27.8,27.64,27.77,61828,0
+C_N.US,D,20210604,000000,27.83,27.85,27.6687,27.8,64376,0
+C_N.US,D,20210607,000000,27.76,27.93,27.76,27.88,53642,0
+C_N.US,D,20210608,000000,27.94,27.955,27.8,27.95,83181,0
+C_N.US,D,20210609,000000,27.9,28.02,27.75,27.8,146467,0
+C_N.US,D,20210610,000000,27.76,27.84,27.76,27.82,45570,0
+C_N.US,D,20210611,000000,27.8683,27.8683,27.75,27.78,31697,0
+C_N.US,D,20210614,000000,27.7,27.93,27.7,27.93,92067,0
+C_N.US,D,20210615,000000,27.8,27.88,27.78,27.8,116170,0
+C_N.US,D,20210616,000000,27.71,27.75,27.51,27.54,81172,0
+C_N.US,D,20210617,000000,27.48,27.716,27.4301,27.7,124143,0
+C_N.US,D,20210618,000000,27.75,27.75,27.56,27.59,53569,0
+C_N.US,D,20210621,000000,27.52,27.67,27.28,27.66,59146,0
+C_N.US,D,20210622,000000,27.51,27.6927,27.51,27.52,81356,0
+C_N.US,D,20210623,000000,27.65,27.65,27.52,27.56,59763,0
+C_N.US,D,20210624,000000,27.65,27.83,27.61,27.61,94410,0
+C_N.US,D,20210625,000000,27.7,27.74,27.5749,27.6,102195,0
+C_N.US,D,20210628,000000,27.61,27.775,27.59,27.76,32277,0
+C_N.US,D,20210629,000000,27.71,27.94,27.7,27.89,40947,0
+C_N.US,D,20210630,000000,27.8095,28.03,27.67,27.9,347323,0
+C_N.US,D,20210701,000000,27.82,28,27.82,27.97,38604,0
+C_N.US,D,20210702,000000,27.83,28.1,27.83,28.09,60772,0
+C_N.US,D,20210706,000000,28.06,28.08,27.94,28.06,90939,0
+C_N.US,D,20210707,000000,28,28.1,27.91,28.05,97228,0
+C_N.US,D,20210708,000000,27.9,28.061,27.9,28.01,100137,0
+C_N.US,D,20210709,000000,28.02,28.06,27.9,27.975,46327,0
+C_N.US,D,20210712,000000,27.93,28.06,27.86,28.06,47079,0
+C_N.US,D,20210713,000000,28,28.06,27.86,27.89,80039,0
+C_N.US,D,20210714,000000,27.86,28.03,27.83,28.03,82233,0
+C_N.US,D,20210715,000000,27.93,28,27.93,27.98,38161,0
+C_N.US,D,20210716,000000,27.99,28,27.94,27.95,24804,0
+C_N.US,D,20210719,000000,27.82,27.85,27.7,27.73,81160,0
+C_N.US,D,20210720,000000,27.8,27.96,27.69,27.9,27327,0
+C_N.US,D,20210721,000000,27.82,27.95,27.81,27.88,34027,0
+C_N.US,D,20210722,000000,27.93,27.93,27.83,27.91,28852,0
+C_N.US,D,20210723,000000,27.93,27.98,27.9,27.96,22889,0
+C_N.US,D,20210726,000000,27.91,28.02,27.9063,27.96,33924,0
+C_N.US,D,20210727,000000,27.89,28.01,27.51,27.88,103843,0
+C_N.US,D,20210728,000000,27.56,27.66,27.42,27.5777,106537,0
+C_N.US,D,20210729,000000,27.6,27.69,27.595,27.65,71552,0
+C_N.US,D,20210730,000000,27.64,27.79,27.59,27.72,176629,0
+C_N.US,D,20210802,000000,27.78,27.79,27.66,27.75,110314,0
+C_N.US,D,20210803,000000,27.75,27.75,27.7001,27.75,48991,0
+C_N.US,D,20210804,000000,27.74,27.75,27.7,27.75,34834,0
+C_N.US,D,20210805,000000,27.69,27.8,27.69,27.78,112994,0
+C_N.US,D,20210806,000000,27.79,27.8911,27.73,27.83,92259,0
+C_N.US,D,20210809,000000,27.76,27.93,27.76,27.82,65588,0
+C_N.US,D,20210810,000000,27.8,27.85,27.685,27.82,64578,0
+C_N.US,D,20210811,000000,27.85,27.87,27.82,27.83,17817,0
+C_N.US,D,20210812,000000,27.86,27.93,27.825,27.9,74626,0
+C_N.US,D,20210813,000000,27.87,27.94,27.84,27.87,49529,0
+C_N.US,D,20210816,000000,27.86,27.87,27.82,27.84,51336,0
+C_N.US,D,20210817,000000,27.86,27.87,27.7501,27.85,38419,0
+C_N.US,D,20210818,000000,27.79,27.84,27.75,27.79,35618,0
+C_N.US,D,20210819,000000,27.76,27.81,27.74,27.81,68315,0
+C_N.US,D,20210820,000000,27.77,27.89,27.77,27.88,56792,0
+C_N.US,D,20210823,000000,27.83,27.8794,27.83,27.86,32974,0
+C_N.US,D,20210824,000000,27.83,27.92,27.83,27.89,25746,0
+C_N.US,D,20210825,000000,27.8916,27.96,27.85,27.9,39014,0
+C_N.US,D,20210826,000000,27.94,27.94,27.83,27.85,20478,0
+C_N.US,D,20210827,000000,27.85,27.96,27.85,27.96,43278,0
+C_N.US,D,20210830,000000,27.9,27.99,27.84,27.92,62789,0
+C_N.US,D,20210831,000000,27.95,27.96,27.72,27.81,335187,0
+C_N.US,D,20210901,000000,27.85,28.05,27.85,28.03,49278,0
+C_N.US,D,20210902,000000,27.97,28.25,27.965,28.23,55455,0
+C_N.US,D,20210903,000000,28.12,28.24,27.9707,28.23,33171,0
+C_N.US,D,20210907,000000,28.19,28.2,28.065,28.13,59999,0
+C_N.US,D,20210908,000000,28.16,28.2,28.09,28.14,27988,0
+C_N.US,D,20210909,000000,28.14,28.1689,28.08,28.14,38838,0
+C_N.US,D,20210910,000000,28.13,28.1996,28.08,28.13,57970,0
+C_N.US,D,20210913,000000,28.1,28.206,28.1,28.15,29644,0
+C_N.US,D,20210914,000000,28.19,28.19,28.07,28.14,80741,0
+C_N.US,D,20210915,000000,28.11,28.17,28.07,28.12,63310,0
+C_N.US,D,20210916,000000,28.11,28.12,27.81,28.05,108255,0
+C_N.US,D,20210917,000000,28.11,28.11,28,28,34585,0
+C_N.US,D,20210920,000000,27.95,28.04,27.84,27.98,152521,0
+C_N.US,D,20210921,000000,27.98,28.02,27.95,27.96,33355,0
+C_N.US,D,20210922,000000,28.05,28.14,27.99,28.12,95074,0
+C_N.US,D,20210923,000000,28.07,28.15,28,28.02,87859,0
+C_N.US,D,20210924,000000,27.93,28.04,27.909,28,76360,0
+C_N.US,D,20210927,000000,27.95,28.02,27.91,27.96,69039,0
+C_N.US,D,20210928,000000,27.85,27.9371,27.78,27.92,95434,0
+C_N.US,D,20210929,000000,27.94,28.028,27.92,27.99,43746,0
+C_N.US,D,20210930,000000,27.97,27.99,27.71,27.75,630543,0
+C_N.US,D,20211001,000000,27.81,27.85,27.73,27.8,75062,0
+C_N.US,D,20211004,000000,27.75,27.75,27.6,27.69,751181,0
+C_N.US,D,20211005,000000,27.77,27.77,27.44,27.61,330641,0
+C_N.US,D,20211006,000000,27.53,27.64,27.45,27.63,1076933,0
+C_N.US,D,20211007,000000,27.59,27.68,27.58,27.59,66940,0
+C_N.US,D,20211008,000000,27.6,27.66,27.56,27.58,29068,0
+C_N.US,D,20211011,000000,27.57,27.66,27.57,27.61,18571,0
+C_N.US,D,20211012,000000,27.57,27.8,27.57,27.72,82673,0
+C_N.US,D,20211013,000000,27.75,27.95,27.7301,27.83,135116,0
+C_N.US,D,20211014,000000,27.9,28,27.87,27.93,97968,0
+C_N.US,D,20211015,000000,27.87,27.94,27.72,27.72,62766,0
+C_N.US,D,20211018,000000,27.72,27.94,27.72,27.9,39534,0
+C_N.US,D,20211019,000000,27.85,27.94,27.71,27.9,113491,0
+C_N.US,D,20211020,000000,27.85,27.92,27.8387,27.86,125332,0
+C_N.US,D,20211021,000000,27.84,27.84,27.72,27.74,239681,0
+C_N.US,D,20211022,000000,27.72,27.74,27.55,27.55,243809,0
+C_N.US,D,20211025,000000,27.68,27.76,27.6,27.76,280640,0
+C_N.US,D,20211026,000000,27.71,27.8,27.71,27.75,243438,0
+C_N.US,D,20211027,000000,27.46,27.47,27.36,27.39,66912,0
+C_N.US,D,20211028,000000,27.35,27.68,27.3401,27.41,121398,0
+C_N.US,D,20211029,000000,27.46,27.63,27.41,27.45,259940,0
+C_N.US,D,20211101,000000,27.4,27.52,27.4,27.47,84697,0
+C_N.US,D,20211102,000000,27.47,27.5723,27.45,27.48,86021,0
+C_N.US,D,20211103,000000,27.48,27.54,27.45,27.49,146895,0
+C_N.US,D,20211104,000000,27.49,27.56,27.47,27.54,94358,0
+C_N.US,D,20211105,000000,27.52,27.61,27.52,27.58,101531,0
+C_N.US,D,20211108,000000,27.63,27.63,27.25,27.4,221270,0
+C_N.US,D,20211109,000000,27.4,27.4,27.12,27.3,105092,0
+C_N.US,D,20211110,000000,27.28,27.34,27.25,27.34,133610,0
+C_N.US,D,20211111,000000,27.35,27.35,27.17,27.19,204214,0
+C_N.US,D,20211112,000000,27.17,27.21,27.09,27.158,131527,0
+C_N.US,D,20211115,000000,27.11,27.1712,27.01,27.02,86665,0
+C_N.US,D,20211116,000000,27.01,27.099,26.9,27,50182,0
+C_N.US,D,20211117,000000,26.91,27.02,26.91,27.0169,73728,0
+C_N.US,D,20211118,000000,26.98,27.11,26.97,27.03,64649,0
+C_N.US,D,20211119,000000,26.98,27.065,26.98,27.06,65924,0
+C_N.US,D,20211122,000000,26.95,27.07,26.95,27,127301,0
+C_N.US,D,20211123,000000,26.97,27.0399,26.91,26.91,66244,0
+C_N.US,D,20211124,000000,26.9,27.08,26.9,27.04,78341,0
+C_N.US,D,20211126,000000,26.96,27.03,26.8,26.91,52367,0
+C_N.US,D,20211129,000000,26.95,27.25,26.9,27.25,120588,0
+C_N.US,D,20211130,000000,27.29,27.29,26.92,26.98,188074,0
+C_N.US,D,20211201,000000,27.14,27.26,27.13,27.17,104942,0
+C_N.US,D,20211202,000000,27.11,27.27,27.11,27.21,51877,0
+C_N.US,D,20211203,000000,27.22,27.24,27.1,27.19,89836,0
+C_N.US,D,20211206,000000,27.09,27.19,27.09,27.19,35516,0
+C_N.US,D,20211207,000000,27.19,27.25,27.09,27.25,81823,0
+C_N.US,D,20211208,000000,27.29,27.29,27.1501,27.2605,46282,0
+C_N.US,D,20211209,000000,27.25,27.3,27.2,27.21,40790,0
+C_N.US,D,20211210,000000,27.21,27.21,27.03,27.07,37800,0
+C_N.US,D,20211213,000000,27.09,27.1,26.97,27.06,34316,0
+C_N.US,D,20211214,000000,27.05,27.13,27.05,27.1,34087,0
+C_N.US,D,20211215,000000,27.1113,27.28,27,27.22,43264,0
+C_N.US,D,20211216,000000,27.15,27.4,27.15,27.39,77330,0
+C_N.US,D,20211217,000000,27.27,27.28,27,27,171568,0
+C_N.US,D,20211220,000000,26.98,27.0965,26.98,27.0296,30801,0
+C_N.US,D,20211221,000000,27.09,27.13,27.03,27.0725,76134,0
+C_N.US,D,20211222,000000,27.12,27.523,27.1,27.43,102130,0
+C_N.US,D,20211223,000000,27.37,27.62,27.37,27.4,87604,0
+C_N.US,D,20211227,000000,27.44,27.63,27.44,27.56,94819,0
+C_N.US,D,20211228,000000,27.51,27.73,27.51,27.59,153658,0
+C_N.US,D,20211229,000000,27.59,27.79,27.56,27.6,134229,0
+C_N.US,D,20211230,000000,27.65,27.91,27.63,27.85,70785,0
+C_N.US,D,20211231,000000,27.91,27.94,27.835,27.9,215144,0
+C_N.US,D,20220103,000000,27.72,27.83,27.71,27.8,53175,0
+C_N.US,D,20220104,000000,27.74,27.75,27.51,27.56,67187,0
+C_N.US,D,20220105,000000,27.51,27.7,27.34,27.3799,137041,0
+C_N.US,D,20220106,000000,27.42,27.61,27.33,27.56,77853,0
+C_N.US,D,20220107,000000,27.55,27.61,27.46,27.48,37233,0
+C_N.US,D,20220110,000000,27.46,27.5,27.38,27.45,79134,0
+C_N.US,D,20220111,000000,27.52,27.5319,27.43,27.51,65422,0
+C_N.US,D,20220112,000000,27.53,27.55,27.38,27.38,165232,0
+C_N.US,D,20220113,000000,27.45,27.54,27.42,27.49,48342,0
+C_N.US,D,20220114,000000,27.41,27.53,27.31,27.34,101323,0
+C_N.US,D,20220118,000000,27.31,27.4156,27.21,27.27,92346,0
+C_N.US,D,20220119,000000,27.27,27.47,27.24,27.26,66792,0
+C_N.US,D,20220120,000000,27.39,27.41,27.17,27.28,744347,0
+C_N.US,D,20220121,000000,27.24,27.3,27.15,27.18,378806,0
+C_N.US,D,20220124,000000,27,27.3,27,27.3,317790,0
+C_N.US,D,20220125,000000,27.15,27.3,27.15,27.29,65726,0
+C_N.US,D,20220126,000000,27.35,27.41,27.122,27.3,197681,0
+C_N.US,D,20220127,000000,27.06,27.2,26.7,26.79,165248,0
+C_N.US,D,20220128,000000,26.75,26.92,26.7,26.82,101386,0
+C_N.US,D,20220131,000000,27.01,27.01,26.73,26.92,187108,0
+C_N.US,D,20220201,000000,27.12,27.12,26.83,26.92,61220,0
+C_N.US,D,20220202,000000,26.87,27.0221,26.75,26.79,58263,0
+C_N.US,D,20220203,000000,26.69,26.87,26.57,26.79,72003,0
+C_N.US,D,20220204,000000,26.78,26.91,26.71,26.73,75476,0
+C_N.US,D,20220207,000000,26.86,26.97,26.78,26.95,68199,0
+C_N.US,D,20220208,000000,26.91,26.94,26.7,26.7,90062,0
+C_N.US,D,20220209,000000,26.77,26.7901,26.5515,26.59,124985,0
+C_N.US,D,20220210,000000,26.58,26.63,26.43,26.535,169345,0
+C_N.US,D,20220211,000000,26.55,26.575,26.42,26.46,193821,0
+C_N.US,D,20220214,000000,26.4,26.42,26.29,26.3699,98088,0
+C_N.US,D,20220215,000000,26.42,26.48,26.3,26.41,97795,0
+C_N.US,D,20220216,000000,26.35,26.5,26.35,26.43,70583,0
+C_N.US,D,20220217,000000,26.44,26.65,26.42,26.55,80678,0
+C_N.US,D,20220218,000000,26.65,26.71,26.56,26.68,47184,0
+C_N.US,D,20220222,000000,26.6,26.67,26.45,26.45,94218,0
+C_N.US,D,20220223,000000,26.522,26.6,26.4801,26.5,62503,0
+C_N.US,D,20220224,000000,26.35,26.61,26.35,26.55,97674,0
+C_N.US,D,20220225,000000,26.61,26.75,26.5501,26.73,32925,0
+C_N.US,D,20220228,000000,26.69,26.83,26.53,26.56,162163,0
+C_N.US,D,20220301,000000,26.74,26.9,26.63,26.7,134422,0
+C_N.US,D,20220302,000000,26.77,26.81,26.65,26.68,32214,0
+C_N.US,D,20220303,000000,26.68,26.74,26.52,26.5393,77322,0
+C_N.US,D,20220304,000000,26.54,26.58,26.53,26.55,60458,0
+C_N.US,D,20220307,000000,26.62,26.62,26.53,26.59,117132,0
+C_N.US,D,20220308,000000,26.55,26.77,26.525,26.74,123391,0
+C_N.US,D,20220309,000000,26.8,26.96,26.7759,26.96,178138,0
+C_N.US,D,20220310,000000,26.81,26.84,26.72,26.76,82630,0
+C_N.US,D,20220311,000000,26.66,26.76,26.52,26.555,50503,0
+C_N.US,D,20220314,000000,26.6,26.6873,26.48,26.6328,200562,0
+C_N.US,D,20220315,000000,26.66,26.69,26.63,26.64,67081,0
+C_N.US,D,20220316,000000,26.7,26.88,26.6502,26.83,470141,0
+C_N.US,D,20220317,000000,26.76,27,26.76,26.96,34228,0
+C_N.US,D,20220318,000000,27,27.05,26.88,26.91,241913,0
+C_N.US,D,20220321,000000,26.83,26.91,26.77,26.91,56268,0
+C_N.US,D,20220322,000000,26.88,26.95,26.78,26.81,71874,0
+C_N.US,D,20220323,000000,26.81,26.91,26.8,26.84,40737,0
+C_N.US,D,20220324,000000,26.84,26.91,26.81,26.84,76988,0
+C_N.US,D,20220325,000000,26.92,26.92,26.75,26.81,40059,0
+C_N.US,D,20220328,000000,26.89,26.97,26.8136,26.94,47844,0
+C_N.US,D,20220329,000000,26.88,27.2,26.88,27.2,63965,0
+C_N.US,D,20220330,000000,27.11,27.38,27.11,27.37,36428,0
+C_N.US,D,20220331,000000,27.4,27.45,27.37,27.4,197191,0
+C_N.US,D,20220401,000000,27.34,27.46,27.31,27.45,47858,0
+C_N.US,D,20220404,000000,27.4,27.49,27.3,27.48,47359,0
+C_N.US,D,20220405,000000,27.37,27.4401,27.28,27.3,81042,0
+C_N.US,D,20220406,000000,27.2,27.35,27.08,27.23,60706,0
+C_N.US,D,20220407,000000,27.1701,27.38,27.17,27.22,53526,0
+C_N.US,D,20220408,000000,27.24,27.36,27.145,27.27,70195,0
+C_N.US,D,20220411,000000,27.19,27.25,27.03,27.03,62496,0
+C_N.US,D,20220412,000000,27.15,27.205,26.93,27.02,53779,0
+C_N.US,D,20220413,000000,26.99,27.191,26.9,27.01,46776,0
+C_N.US,D,20220414,000000,27.08,27.16,26.75,26.91,50612,0
+C_N.US,D,20220418,000000,26.91,27.1,26.9,27,52499,0
+C_N.US,D,20220419,000000,26.91,27.36,26.89,27.32,140451,0
+C_N.US,D,20220420,000000,27.38,27.47,27.27,27.39,65668,0
+C_N.US,D,20220421,000000,27.41,27.44,27.31,27.31,49820,0
+C_N.US,D,20220422,000000,27.25,27.2739,27.12,27.12,58624,0
+C_N.US,D,20220425,000000,27.06,27.34,27.06,27.2383,27469,0
+C_N.US,D,20220426,000000,27.17,27.45,27.17,27.33,70431,0
+C_N.US,D,20220427,000000,27.05,27.1,26.85,26.8649,114767,0
+C_N.US,D,20220428,000000,26.89,27.1,26.71,27.08,53072,0
+C_N.US,D,20220429,000000,27.01,27.3,26.88,27.11,324962,0
+C_N.US,D,20220502,000000,27.09,27.09,26.76,26.79,74965,0
+C_N.US,D,20220503,000000,26.85,26.9899,26.68,26.84,52197,0
+C_N.US,D,20220504,000000,26.8,27.03,26.7244,26.86,51040,0
+C_N.US,D,20220505,000000,26.83,27.27,26.74,27.19,178889,0
+C_N.US,D,20220506,000000,27.14,27.1799,26.94,27,45819,0
+C_N.US,D,20220509,000000,26.9,26.9799,26.83,26.9,72488,0
+C_N.US,D,20220510,000000,26.95,27.1,26.81,26.95,54925,0
+C_N.US,D,20220511,000000,26.86,27,26.835,26.9,102878,0
+C_N.US,D,20220512,000000,26.9,26.9,26.7,26.8,51888,0
+C_N.US,D,20220513,000000,26.7953,26.99,26.79,26.99,52171,0
+C_N.US,D,20220516,000000,27,27,26.8401,26.98,51602,0
+C_N.US,D,20220517,000000,26.93,27,26.63,26.68,137469,0
+C_N.US,D,20220518,000000,26.72,26.74,26.5,26.5,128473,0
+C_N.US,D,20220519,000000,26.5,26.68,26.5,26.66,78157,0
+C_N.US,D,20220520,000000,26.67,26.7571,26.35,26.37,136252,0
+C_N.US,D,20220523,000000,26.52,26.64,26.37,26.41,125361,0
+C_N.US,D,20220524,000000,26.47,26.7,26.3904,26.67,45893,0
+C_N.US,D,20220525,000000,26.7,26.99,26.67,26.99,116216,0
+C_N.US,D,20220526,000000,26.99,27.1,26.94,27.08,76088,0
+C_N.US,D,20220527,000000,27.04,27.26,27,27.23,92408,0
+C_N.US,D,20220531,000000,27.16,27.28,27.05,27.15,247598,0
+C_N.US,D,20220601,000000,27.08,27.2081,27.06,27.1,46619,0
+C_N.US,D,20220602,000000,27.1,27.18,27.01,27.14,39115,0
+C_N.US,D,20220603,000000,27.01,27.14,27.01,27.11,46644,0
+C_N.US,D,20220606,000000,27.1985,27.2,27.1,27.13,26816,0
+C_N.US,D,20220607,000000,27.1,27.18,27.1,27.15,52423,0
+C_N.US,D,20220608,000000,27.15,27.15,27.11,27.12,15659,0
+C_N.US,D,20220609,000000,26.97,27,26.91,26.91,74889,0
+C_N.US,D,20220610,000000,26.83,26.9021,26.68,26.71,46163,0
+C_N.US,D,20220613,000000,26.62,26.7299,26.48,26.55,74336,0
+C_N.US,D,20220614,000000,26.65,26.9,26.56,26.84,49379,0
+C_N.US,D,20220615,000000,26.62,26.78,26.51,26.72,359778,0
+C_N.US,D,20220616,000000,26.67,26.7,26.55,26.61,70036,0
+C_N.US,D,20220617,000000,26.56,26.85,26.55,26.57,127757,0
+C_N.US,D,20220621,000000,26.7,26.92,26.61,26.92,63141,0
+C_N.US,D,20220622,000000,26.86,27.05,26.86,27.01,31063,0
+C_N.US,D,20220623,000000,27.06,27.1,26.9,27.03,35838,0
+C_N.US,D,20220624,000000,26.96,27.09,26.96,27.03,69726,0
+C_N.US,D,20220627,000000,26.88,27.08,26.87,26.91,55130,0
+C_N.US,D,20220628,000000,26.99,27,26.83,26.8737,48995,0
+C_N.US,D,20220629,000000,26.81,27.08,26.81,26.9,32130,0
+C_N.US,D,20220630,000000,26.96,26.96,26.71,26.8,62877,0
+C_N.US,D,20220701,000000,26.78,27.15,26.78,27.08,28507,0
+C_N.US,D,20220705,000000,27,27.11,26.91,27.07,52005,0
+C_N.US,D,20220706,000000,27,27.155,26.9,27.05,48686,0
+C_N.US,D,20220707,000000,27.12,27.15,26.97,27.13,39848,0
+C_N.US,D,20220708,000000,27.0874,27.25,27.0874,27.2,22453,0
+C_N.US,D,20220711,000000,27.11,27.25,27.11,27.24,28224,0
+C_N.US,D,20220712,000000,27.25,27.26,27.1995,27.24,29159,0
+C_N.US,D,20220713,000000,27.12,27.2301,27.0609,27.14,50447,0
+C_N.US,D,20220714,000000,27.12,27.17,27.05,27.12,30473,0
+C_N.US,D,20220715,000000,27.17,27.22,27.02,27.02,53916,0
+C_N.US,D,20220718,000000,27.14,27.25,27.095,27.25,32460,0
+C_N.US,D,20220719,000000,27.17,27.24,27.14,27.22,58576,0
+C_N.US,D,20220720,000000,27.24,27.44,27.2,27.36,75732,0
+C_N.US,D,20220721,000000,27.43,27.43,27.29,27.37,63048,0
+C_N.US,D,20220722,000000,27.32,27.45,27.32,27.45,37174,0
+C_N.US,D,20220725,000000,27.45,27.64,27.42,27.615,45374,0
+C_N.US,D,20220726,000000,27.6,27.66,27.5301,27.66,94511,0
+C_N.US,D,20220727,000000,27.18,27.29,27,27.14,68117,0
+C_N.US,D,20220728,000000,27.2199,27.29,27.17,27.25,65581,0
+C_N.US,D,20220729,000000,27.32,27.49,27.29,27.33,171782,0
+C_N.US,D,20220801,000000,27.33,27.35,27.255,27.33,40631,0
+C_N.US,D,20220802,000000,27.18,27.94,27.18,27.78,242790,0
+C_N.US,D,20220803,000000,27.82,27.83,27.62,27.68,167926,0
+C_N.US,D,20220804,000000,27.68,27.78,27.56,27.65,75331,0
+C_N.US,D,20220805,000000,27.56,27.7,27.53,27.56,37934,0
+C_N.US,D,20220808,000000,27.6,27.79,27.5298,27.65,127538,0
+C_N.US,D,20220809,000000,27.7,27.73,27.33,27.38,68171,0
+C_N.US,D,20220810,000000,27.485,27.55,27.47,27.51,118496,0
+C_N.US,D,20220811,000000,27.51,27.6,27.41,27.45,56004,0
+C_N.US,D,20220812,000000,27.5,27.54,27.4535,27.48,36940,0
+C_N.US,D,20220815,000000,27.36,27.45,27.25,27.25,70306,0
+C_N.US,D,20220816,000000,27.29,27.5,27.26,27.45,43020,0
+C_N.US,D,20220817,000000,27.36,27.44,27.32,27.32,52425,0
+C_N.US,D,20220818,000000,27.32,27.59,27.32,27.57,81690,0
+C_N.US,D,20220819,000000,27.5,27.67,27.5,27.64,164301,0
+C_N.US,D,20220822,000000,27.58,27.59,27.53,27.55,87046,0
+C_N.US,D,20220823,000000,27.55,27.63,27.29,27.36,263649,0
+C_N.US,D,20220824,000000,27.32,27.55,27.32,27.4,78481,0
+C_N.US,D,20220825,000000,27.34,27.56,27.34,27.54,29830,0
+C_N.US,D,20220826,000000,27.5,27.5451,27.42,27.45,52134,0
+C_N.US,D,20220829,000000,27.44,27.5,27.39,27.4,33964,0
+C_N.US,D,20220830,000000,27.33,27.45,27.33,27.34,64922,0
+C_N.US,D,20220831,000000,27.35,27.45,27.33,27.37,145121,0
+C_N.US,D,20220901,000000,27.31,27.35,27.25,27.35,100943,0
+C_N.US,D,20220902,000000,27.35,27.58,27.3098,27.35,28770,0
+C_N.US,D,20220906,000000,27.35,27.4699,27.297,27.36,63646,0
+C_N.US,D,20220907,000000,27.41,27.49,27.36,27.48,36979,0
+C_N.US,D,20220908,000000,27.5812,27.5999,27.5,27.55,64421,0
+C_N.US,D,20220909,000000,27.62,27.7,27.5518,27.63,25839,0
+C_N.US,D,20220912,000000,27.58,27.75,27.58,27.67,34036,0
+C_N.US,D,20220913,000000,27.55,27.73,27.55,27.62,64579,0
+C_N.US,D,20220914,000000,27.62,27.73,27.3,27.65,70444,0
+C_N.US,D,20220915,000000,27.65,27.82,27.58,27.72,175381,0
+C_N.US,D,20220916,000000,27.64,27.77,27.6209,27.67,175616,0
+C_N.US,D,20220919,000000,27.64,27.74,27.64,27.69,81370,0
+C_N.US,D,20220920,000000,27.64,27.69,27.62,27.69,112827,0
+C_N.US,D,20220921,000000,27.69,27.82,27.69,27.77,92010,0
+C_N.US,D,20220922,000000,27.69,27.77,27.67,27.71,154944,0
+C_N.US,D,20220923,000000,27.7,27.73,27.56,27.62,122617,0
+C_N.US,D,20220926,000000,27.66,27.71,27.62,27.695,90948,0
+C_N.US,D,20220927,000000,27.7,27.755,27.53,27.73,185591,0
+C_N.US,D,20220928,000000,27.77,28.03,27.74,28,169283,0
+C_N.US,D,20220929,000000,27.9,28.1,27.88,27.95,234724,0
+C_N.US,D,20220930,000000,27.9,28,27.82,27.9,589004,0
+C_N.US,D,20221003,000000,27.95,27.99,27.8875,27.93,72280,0
+C_N.US,D,20221004,000000,27.93,28.12,27.93,28.02,155271,0
+C_N.US,D,20221005,000000,27.98,27.98,27.89,27.89,46046,0
+C_N.US,D,20221006,000000,27.88,27.88,27.75,27.76,52474,0
+C_N.US,D,20221007,000000,27.75,27.8,27.75,27.8,71573,0
+C_N.US,D,20221010,000000,27.9,28.02,27.87,27.99,208356,0
+C_N.US,D,20221011,000000,28,28.08,27.95,28.01,87437,0
+C_N.US,D,20221012,000000,27.95,27.98,27.86,27.9,112370,0
+C_N.US,D,20221013,000000,27.77,27.87,27.65,27.7,258309,0
+C_N.US,D,20221014,000000,27.75,27.801,27.67,27.75,73077,0
+C_N.US,D,20221017,000000,27.8,27.9,27.78,27.85,38670,0
+C_N.US,D,20221018,000000,27.96,27.96,27.75,27.76,43254,0
+C_N.US,D,20221019,000000,27.74,27.8207,27.665,27.77,175212,0
+C_N.US,D,20221020,000000,27.75,27.7638,27.56,27.63,72019,0
+C_N.US,D,20221021,000000,27.65,27.68,27.45,27.58,197291,0
+C_N.US,D,20221024,000000,27.56,27.585,27.45,27.53,108610,0
+C_N.US,D,20221025,000000,27.6,27.6,27.4201,27.53,190106,0
+C_N.US,D,20221026,000000,27.57,27.76,27.5553,27.68,71722,0
+C_N.US,D,20221027,000000,27.09,27.27,27.09,27.15,103833,0
+C_N.US,D,20221028,000000,27.3,27.4,27.11,27.375,49946,0
+C_N.US,D,20221031,000000,27.45,27.63,27.25,27.45,171267,0
+C_N.US,D,20221101,000000,27.6,27.68,27.32,27.32,109367,0
+C_N.US,D,20221102,000000,27.32,27.49,27.3,27.35,60792,0
+C_N.US,D,20221103,000000,27.3,27.33,27.22,27.27,96226,0
+C_N.US,D,20221104,000000,27.33,27.39,27.15,27.15,95474,0
+C_N.US,D,20221107,000000,27.29,27.35,27.15,27.35,69787,0
+C_N.US,D,20221108,000000,27.34,27.58,27.31,27.48,99413,0
+C_N.US,D,20221109,000000,27.48,27.87,27.48,27.77,263918,0
+C_N.US,D,20221110,000000,27.77,28.32,27.77,28.07,280378,0
+C_N.US,D,20221111,000000,28.25,28.7,28.15,28.61,311026,0
+C_N.US,D,20221114,000000,28.58,28.71,28.36,28.39,185545,0
+C_N.US,D,20221115,000000,28.5,28.5344,28.3,28.36,64049,0
+C_N.US,D,20221116,000000,28.35,28.44,28.19,28.38,78119,0
+C_N.US,D,20221117,000000,28.27,28.6,28.27,28.51,87127,0
+C_N.US,D,20221118,000000,28.59,28.62,28.5,28.5,63521,0
+C_N.US,D,20221121,000000,28.5,28.54,28.03,28.1,154284,0
+C_N.US,D,20221122,000000,28.21,28.42,27.91,28.23,103145,0
+C_N.US,D,20221123,000000,28.32,28.48,28.29,28.33,120486,0
+C_N.US,D,20221125,000000,28.29,28.42,28.29,28.36,19195,0
+C_N.US,D,20221128,000000,28.32,28.41,28.25,28.26,46683,0
+C_N.US,D,20221129,000000,28.26,28.45,28.21,28.34,166083,0
+C_N.US,D,20221130,000000,28.35,28.65,28.28,28.56,261293,0
+C_N.US,D,20221201,000000,28.6,28.71,28.51,28.54,93803,0
+C_N.US,D,20221202,000000,28.49,28.67,28.48,28.57,32574,0
+C_N.US,D,20221205,000000,28.56,28.69,28.33,28.33,71178,0
+C_N.US,D,20221206,000000,28.34,28.51,28.25,28.43,53996,0
+C_N.US,D,20221207,000000,28.44,28.62,28.3759,28.55,77607,0
+C_N.US,D,20221208,000000,28.64,28.6683,28.47,28.54,63956,0
+C_N.US,D,20221209,000000,28.5,28.58,28.45,28.45,43202,0
+C_N.US,D,20221212,000000,28.55,28.62,28.4658,28.55,40479,0
+C_N.US,D,20221213,000000,28.62,28.8,28.62,28.72,88785,0
+C_N.US,D,20221214,000000,28.72,28.92,28.72,28.85,80281,0
+C_N.US,D,20221215,000000,28.8,28.88,28.73,28.83,57390,0
+C_N.US,D,20221216,000000,28.81,28.8826,28.7,28.85,66713,0
+C_N.US,D,20221219,000000,28.83,28.9639,28.76,28.85,94692,0
+C_N.US,D,20221220,000000,28.78,28.87,28.6943,28.82,114304,0
+C_N.US,D,20221221,000000,28.89,29.06,28.86,28.94,82385,0
+C_N.US,D,20221222,000000,29.0143,29.0143,28.73,28.78,96749,0
+C_N.US,D,20221223,000000,28.8045,28.869,28.67,28.69,26022,0
+C_N.US,D,20221227,000000,28.63,28.74,28.58,28.65,30102,0
+C_N.US,D,20221228,000000,28.63,28.82,28.62,28.78,57720,0
+C_N.US,D,20221229,000000,28.68,28.78,28.65,28.65,30933,0
+C_N.US,D,20221230,000000,28.7,28.81,28.29,28.4,224135,0
+C_N.US,D,20230103,000000,28.5,28.6542,28.4351,28.52,24893,0
+C_N.US,D,20230104,000000,28.6,28.69,28.51,28.64,48677,0
+C_N.US,D,20230105,000000,28.57,28.64,28.44,28.64,59597,0
+C_N.US,D,20230106,000000,28.7,28.89,28.7,28.88,35403,0
+C_N.US,D,20230109,000000,28.84,29,28.84,28.96,49158,0
+C_N.US,D,20230110,000000,28.64,28.8,28.59,28.59,196463,0
+C_N.US,D,20230111,000000,28.59,28.78,28.59,28.61,60058,0
+C_N.US,D,20230112,000000,28.59,28.6908,28.45,28.49,100936,0
+C_N.US,D,20230113,000000,28.43,28.48,27.8,28.29,131103,0
+C_N.US,D,20230117,000000,28.59,28.6825,28.36,28.45,175226,0
+C_N.US,D,20230118,000000,28.59,28.66,28.49,28.56,69311,0
+C_N.US,D,20230119,000000,28.49,28.75,28.49,28.69,46144,0
+C_N.US,D,20230120,000000,28.76,28.76,28.62,28.74,24698,0
+C_N.US,D,20230123,000000,28.74,28.75,28.57,28.59,91209,0
+C_N.US,D,20230124,000000,28.66,28.7399,28.6,28.73,72551,0
+C_N.US,D,20230125,000000,28.64,28.83,28.64,28.75,85014,0
+C_N.US,D,20230126,000000,28.23,28.375,28.15,28.34,44673,0
+C_N.US,D,20230127,000000,28.18,28.49,28.18,28.4,32977,0
+C_N.US,D,20230130,000000,28.48,28.6,28.4,28.54,66844,0
+C_N.US,D,20230131,000000,28.66,28.78,28.51,28.72,135983,0
+C_N.US,D,20230201,000000,28.7,28.77,28.66,28.68,62369,0
+C_N.US,D,20230202,000000,28.78,28.7825,28.65,28.72,40446,0
+C_N.US,D,20230203,000000,28.71,28.77,28.6,28.61,45679,0
+C_N.US,D,20230206,000000,28.65,28.65,28.51,28.58,37407,0
+C_N.US,D,20230207,000000,28.64,28.64,28.445,28.5,77130,0
+C_N.US,D,20230208,000000,28.42,28.6264,28.4,28.42,36701,0
+C_N.US,D,20230209,000000,28.47,28.6294,28.4,28.4,30213,0
+C_N.US,D,20230210,000000,28.5,28.51,28.4,28.44,32800,0
+C_N.US,D,20230213,000000,28.44,28.59,28.4,28.58,37434,0
+C_N.US,D,20230214,000000,28.57,28.67,28.495,28.59,33531,0
+C_N.US,D,20230215,000000,28.5,28.69,28.5,28.67,42054,0
+C_N.US,D,20230216,000000,28.59,28.73,28.5501,28.67,58603,0
+C_N.US,D,20230217,000000,28.71,28.71,28.63,28.66,23598,0
+C_N.US,D,20230221,000000,28.6,28.63,28.44,28.47,48939,0
+C_N.US,D,20230222,000000,28.47,28.65,28.47,28.57,86513,0
+C_N.US,D,20230223,000000,28.5701,28.705,28.57,28.64,52992,0
+C_N.US,D,20230224,000000,28.59,28.7,28.59,28.66,39072,0
+C_N.US,D,20230227,000000,28.7,28.74,28.65,28.65,40660,0
+C_N.US,D,20230228,000000,28.5,28.5,28.24,28.24,513532,0
+C_N.US,D,20230301,000000,28.39,28.39,28.23,28.28,80232,0
+C_N.US,D,20230302,000000,28.26,28.26,28.1499,28.15,129643,0
+C_N.US,D,20230303,000000,28,28.19,28,28.1,153769,0
+C_N.US,D,20230306,000000,28.1,28.15,28.0301,28.06,170919,0
+C_N.US,D,20230307,000000,28.06,28.1,28,28.03,71198,0
+C_N.US,D,20230308,000000,28.03,28.3,28.03,28.07,135523,0
+C_N.US,D,20230309,000000,28.04,28.21,27.68,27.84,59321,0
+C_N.US,D,20230310,000000,27.9,27.95,27.53,27.77,78097,0
+C_N.US,D,20230313,000000,27.5,27.9938,27.17,27.23,273679,0
+C_N.US,D,20230314,000000,27.5,27.9299,27.23,27.62,120071,0
+C_N.US,D,20230315,000000,27.44,27.5,27,27.31,127518,0
+C_N.US,D,20230316,000000,27.31,27.7,27.31,27.57,161478,0
+C_N.US,D,20230317,000000,27.63,27.7,27.3,27.5,123990,0
+C_N.US,D,20230320,000000,27.4,27.4,26.9,26.98,436530,0
+C_N.US,D,20230321,000000,26.6,27.3599,26.5,27.26,441554,0
+C_N.US,D,20230322,000000,27.44,27.8441,27.43,27.64,81189,0
+C_N.US,D,20230323,000000,27.75,27.86,27.44,27.53,83462,0
+C_N.US,D,20230324,000000,27.5,27.86,27.4101,27.73,49240,0
+C_N.US,D,20230327,000000,27.77,27.965,27.77,27.8,49639,0
+C_N.US,D,20230328,000000,27.89,28.08,27.77,27.86,61998,0
+C_N.US,D,20230329,000000,27.86,27.97,27.73,27.95,129368,0
+C_N.US,D,20230330,000000,28.12,28.79,28.1,28.65,415858,0
+C_N.US,D,20230331,000000,28.8,28.84,28.54,28.54,593718,0
+C_N.US,D,20230403,000000,28.7,28.7733,28.5,28.68,138346,0
+C_N.US,D,20230404,000000,28.72,28.77,28.57,28.69,165609,0
+C_N.US,D,20230405,000000,28.67,28.7846,28.64,28.66,144780,0
+C_N.US,D,20230406,000000,28.68,28.92,28.6,28.85,93320,0
+C_N.US,D,20230410,000000,28.8,28.98,28.76,28.93,73244,0
+C_N.US,D,20230411,000000,28.96,29.285,28.925,29.13,128908,0
+C_N.US,D,20230412,000000,29.21,29.3,29.08,29.28,172671,0
+C_N.US,D,20230413,000000,29.25,29.43,28.95,29.08,138106,0
+C_N.US,D,20230414,000000,29.1,29.34,29.04,29.29,62196,0
+C_N.US,D,20230417,000000,29.26,29.3699,29.2,29.22,124899,0
+C_N.US,D,20230418,000000,29.3,29.38,29.1701,29.33,122779,0
+C_N.US,D,20230419,000000,29.26,29.5,29.24,29.42,77405,0
+C_N.US,D,20230420,000000,29.41,29.5,29.3595,29.4,80844,0
+C_N.US,D,20230421,000000,29.42,29.48,29.32,29.36,117368,0
+C_N.US,D,20230424,000000,29.4,29.54,29.4,29.48,371042,0
+C_N.US,D,20230425,000000,29.47,29.55,29.37,29.39,297425,0
+C_N.US,D,20230426,000000,28.84,28.945,28.62,28.76,109141,0
+C_N.US,D,20230427,000000,28.76,29.0299,28.76,28.98,89654,0
+C_N.US,D,20230428,000000,29.04,29.25,29.03,29.17,345980,0
+C_N.US,D,20230501,000000,29.15,29.24,29.0224,29.15,84859,0
+C_N.US,D,20230502,000000,29.12,29.19,28.9,28.95,127625,0
+C_N.US,D,20230503,000000,28.92,28.97,28.5,28.5,114970,0
+C_N.US,D,20230504,000000,28.58,28.6,28.3,28.37,127435,0
+C_N.US,D,20230505,000000,28.51,28.81,28.47,28.5,76060,0
+C_N.US,D,20230508,000000,28.4,28.5,28.32,28.4,54311,0
+C_N.US,D,20230509,000000,28.26,28.7,28.24,28.54,92287,0
+C_N.US,D,20230510,000000,28.7,28.8399,28.45,28.45,111805,0
+C_N.US,D,20230511,000000,28.4,28.5883,28.29,28.3,53030,0
+C_N.US,D,20230512,000000,28.35,28.51,28.11,28.34,65708,0
+C_N.US,D,20230515,000000,28.34,28.34,28.2499,28.3,65987,0
+C_N.US,D,20230516,000000,28.4,28.4,27.9207,28.01,92919,0
+C_N.US,D,20230517,000000,28.01,28.4399,28.01,28.22,64429,0
+C_N.US,D,20230518,000000,28.1,28.41,28.1,28.32,157230,0
+C_N.US,D,20230519,000000,28.49,28.78,28,28.74,97217,0
+C_N.US,D,20230522,000000,28.6,28.91,28.5902,28.84,76950,0
+C_N.US,D,20230523,000000,28.82,29.0497,28.82,28.94,81783,0
+C_N.US,D,20230524,000000,28.88,28.9,28.67,28.69,77442,0
+C_N.US,D,20230525,000000,28.67,28.805,28.2,28.2,141839,0
+C_N.US,D,20230526,000000,28.27,28.76,28.27,28.66,68937,0
+C_N.US,D,20230530,000000,28.49,28.7,28.46,28.55,150587,0
+C_N.US,D,20230531,000000,28.76,28.93,28.5812,28.63,405183,0
+C_N.US,D,20230601,000000,28.61,28.85,28.585,28.62,68606,0
+C_N.US,D,20230602,000000,28.8999,28.8999,28.61,28.74,42106,0
+C_N.US,D,20230605,000000,28.72,28.83,28.62,28.8,44869,0
+C_N.US,D,20230606,000000,28.83,28.94,28.8,28.87,64051,0
+C_N.US,D,20230607,000000,28.81,28.95,28.8,28.93,60973,0
+C_N.US,D,20230608,000000,28.93,29.04,28.879,29.02,90790,0
+C_N.US,D,20230609,000000,29.04,29.05,28.9272,28.99,46518,0
+C_N.US,D,20230612,000000,28.91,28.99,28.82,28.89,45855,0
+C_N.US,D,20230613,000000,28.95,28.95,28.84,28.85,36080,0
+C_N.US,D,20230614,000000,28.82,28.949,28.72,28.88,84723,0
+C_N.US,D,20230615,000000,28.8,28.9,28.51,28.52,151947,0
+C_N.US,D,20230616,000000,28.43,28.88,28.43,28.53,121075,0
+C_N.US,D,20230620,000000,28.6,28.71,28.4801,28.52,133334,0
+C_N.US,D,20230621,000000,28.5,28.62,28.4818,28.5,115500,0
+C_N.US,D,20230622,000000,28.51,28.6485,28.51,28.52,20208,0
+C_N.US,D,20230623,000000,28.55,28.65,28.54,28.54,30978,0
+C_N.US,D,20230626,000000,28.53,28.77,28.51,28.74,99846,0
+C_N.US,D,20230627,000000,28.86,28.88,28.63,28.72,57814,0
+C_N.US,D,20230628,000000,28.72,28.74,28.62,28.7,73331,0
+C_N.US,D,20230629,000000,28.74,28.825,28.6,28.61,36341,0
+C_N.US,D,20230630,000000,28.61,28.705,28.46,28.46,308145,0
+C_N.US,D,20230703,000000,28.55,28.7597,28.55,28.75,26411,0
+C_N.US,D,20230705,000000,28.69,28.93,28.67,28.8,38071,0
+C_N.US,D,20230706,000000,28.73,28.8875,28.64,28.83,46783,0
+C_N.US,D,20230707,000000,28.82,28.83,28.68,28.7,65379,0
+C_N.US,D,20230710,000000,28.64,28.96,28.64,28.94,36595,0
+C_N.US,D,20230711,000000,28.9,29.1799,28.87,29.15,77543,0
+C_N.US,D,20230712,000000,29.1,29.33,29.0497,29.24,71576,0
+C_N.US,D,20230713,000000,29.15,29.33,29.15,29.3,65948,0
+C_N.US,D,20230714,000000,29.3,29.39,29.0601,29.23,43882,0
+C_N.US,D,20230717,000000,29.28,29.35,29.12,29.17,66127,0
+C_N.US,D,20230718,000000,29.11,29.29,29.11,29.29,74156,0
+C_N.US,D,20230719,000000,29.17,29.28,29.15,29.26,45216,0
+C_N.US,D,20230720,000000,29.18,29.4331,29.18,29.41,50414,0
+C_N.US,D,20230721,000000,29.44,29.45,29.18,29.29,49882,0
+C_N.US,D,20230724,000000,29.35,29.35,29.15,29.17,73267,0
+C_N.US,D,20230725,000000,29.2,29.2,29.06,29.16,92098,0
+C_N.US,D,20230726,000000,29.24,29.4,29.15,29.36,110636,0
+C_N.US,D,20230727,000000,28.85,28.94,28.8,28.88,134747,0
+C_N.US,D,20230728,000000,28.89,28.93,28.555,28.72,148732,0
+C_N.US,D,20230731,000000,28.68,28.99,28.55,28.99,149133,0
+C_N.US,D,20230801,000000,28.94,28.94,28.74,28.8602,84886,0
+C_N.US,D,20230802,000000,28.77,28.8794,28.66,28.87,55549,0
+C_N.US,D,20230803,000000,28.75,29.03,28.66,28.87,53113,0
+C_N.US,D,20230804,000000,28.96,29.02,28.8292,28.94,116084,0
+C_N.US,D,20230807,000000,28.94,29.05,28.8925,29,43992,0
+C_N.US,D,20230808,000000,28.97,29.23,28.94,29.17,53499,0
+C_N.US,D,20230809,000000,29.13,29.16,29.05,29.11,84090,0
+C_N.US,D,20230810,000000,29.08,29.19,29.0674,29.11,24930,0
+C_N.US,D,20230811,000000,29.13,29.28,29.07,29.17,37127,0
+C_N.US,D,20230814,000000,29.16,29.29,29.151,29.17,37838,0
+C_N.US,D,20230815,000000,29.16,29.27,29.1101,29.22,51684,0
+C_N.US,D,20230816,000000,29.2,29.345,29.2,29.29,64046,0
+C_N.US,D,20230817,000000,29.24,29.38,29.22,29.33,64375,0
+C_N.US,D,20230818,000000,29.33,29.48,29.1601,29.29,89915,0
+C_N.US,D,20230821,000000,29.31,29.35,29.26,29.27,62973,0
+C_N.US,D,20230822,000000,29.18,29.35,29.17,29.34,17583,0
+C_N.US,D,20230823,000000,29.37,29.38,29.17,29.29,64279,0
+C_N.US,D,20230824,000000,29.21,29.25,29.16,29.16,32505,0
+C_N.US,D,20230825,000000,29.2,29.28,29.14,29.23,42602,0
+C_N.US,D,20230828,000000,29.3,29.305,29.19,29.2,46123,0
+C_N.US,D,20230829,000000,29.26,29.2997,29.1601,29.25,41812,0
+C_N.US,D,20230830,000000,29.3,29.3,29.21,29.23,37055,0
+C_N.US,D,20230831,000000,29.26,29.27,28.85,28.88,269039,0
+C_N.US,D,20230901,000000,28.92,29.19,28.8901,29.09,36729,0
+C_N.US,D,20230905,000000,29,29,28.79,28.86,121366,0
+C_N.US,D,20230906,000000,28.95,28.95,28.75,28.76,102170,0
+C_N.US,D,20230907,000000,28.75,28.91,28.57,28.57,163270,0
+C_N.US,D,20230908,000000,28.68,28.8499,28.6,28.65,83615,0
+C_N.US,D,20230911,000000,28.6,28.8,28.52,28.52,221212,0
+C_N.US,D,20230912,000000,28.52,28.65,28.52,28.62,108581,0
+C_N.US,D,20230913,000000,28.73,29.06,28.65,29.02,87888,0
+C_N.US,D,20230914,000000,29.02,29.09,28.8001,29.08,60199,0
+C_N.US,D,20230915,000000,28.86,29.0699,28.85,29.04,56284,0
+C_N.US,D,20230918,000000,29.03,29.08,28.8,29.07,68305,0
+C_N.US,D,20230919,000000,29,29.28,29,29.22,62445,0
+C_N.US,D,20230920,000000,29.22,29.36,29.22,29.3,55476,0
+C_N.US,D,20230921,000000,29.2,29.27,29.02,29.02,87525,0
+C_N.US,D,20230922,000000,29.09,29.28,29.03,29.06,56133,0
+C_N.US,D,20230925,000000,29.06,29.24,29.02,29.02,95255,0
+C_N.US,D,20230926,000000,29.02,29.115,28.9,28.96,118360,0
+C_N.US,D,20230927,000000,29.03,29.205,28.935,29,56241,0
+C_N.US,D,20230928,000000,28.99,29.38,28.99,29.35,90138,0
+C_N.US,D,20230929,000000,29.38,29.43,29.27,29.33,351719,0
+C_N.US,D,20231002,000000,29.23,29.32,29.15,29.2,72240,0
+C_N.US,D,20231003,000000,29.17,29.22,28.94,28.94,116801,0
+C_N.US,D,20231004,000000,29,29.19,29,29.05,51611,0
+C_N.US,D,20231005,000000,29.05,29.2,29.0106,29.02,82393,0
+C_N.US,D,20231006,000000,29.01,29.12,28.92,28.92,102146,0
+C_N.US,D,20231009,000000,28.9,29.2,28.9,29.19,29247,0
+C_N.US,D,20231010,000000,29.1,29.2,28.98,29.05,54783,0
+C_N.US,D,20231011,000000,29.06,29.21,29.06,29.2,56115,0
+C_N.US,D,20231012,000000,29.07,29.17,28.92,28.95,107996,0
+C_N.US,D,20231013,000000,29.1394,29.1394,29.0248,29.095,26052,0
+C_N.US,D,20231016,000000,29.08,29.14,29,29.12,70910,0
+C_N.US,D,20231017,000000,29.02,29.17,29.02,29.05,62647,0
+C_N.US,D,20231018,000000,29.03,29.12,29,29.07,58567,0
+C_N.US,D,20231019,000000,28.99,29.07,28.96,28.96,97117,0
+C_N.US,D,20231020,000000,29.01,29.0799,28.79,29,91286,0
+C_N.US,D,20231023,000000,29,29.2,28.9999,29.08,122947,0
+C_N.US,D,20231024,000000,29.14,29.2993,29.115,29.26,96768,0
+C_N.US,D,20231025,000000,29.22,29.24,28.99,28.99,139429,0
+C_N.US,D,20231026,000000,28.5,28.7,28.45,28.69,181892,0
+C_N.US,D,20231027,000000,28.6,28.64,28.05,28.25,154050,0
+C_N.US,D,20231030,000000,28.51,28.58,28.38,28.48,92329,0
+C_N.US,D,20231031,000000,28.61,28.67,28.44,28.67,123820,0
+C_N.US,D,20231101,000000,28.69,28.74,28.44,28.5,123605,0
+C_N.US,D,20231102,000000,28.67,28.67,28.265,28.36,186376,0
+C_N.US,D,20231103,000000,28.34,28.415,27.825,27.89,336984,0
+C_N.US,D,20231106,000000,27.98,28.155,27.95,27.96,103753,0
+C_N.US,D,20231107,000000,28.06,28.24,28,28.17,133853,0
+C_N.US,D,20231108,000000,28.11,28.455,28.11,28.44,80256,0
+C_N.US,D,20231109,000000,28.3,28.49,28.3,28.45,64546,0
+C_N.US,D,20231110,000000,28.43,28.62,28.37,28.49,65636,0
+C_N.US,D,20231113,000000,28.59,28.66,28.5,28.58,80989,0
+C_N.US,D,20231114,000000,28.59,28.63,28.42,28.48,92973,0
+C_N.US,D,20231115,000000,28.5,28.58,28.44,28.58,60482,0
+C_N.US,D,20231116,000000,28.6,28.8001,28.6,28.74,88886,0
+C_N.US,D,20231117,000000,28.75,28.83,28.71,28.74,51640,0
+C_N.US,D,20231120,000000,28.73,28.88,28.72,28.83,103949,0
+C_N.US,D,20231121,000000,28.73,28.89,28.6866,28.77,69428,0
+C_N.US,D,20231122,000000,28.7,28.82,28.66,28.77,49611,0
+C_N.US,D,20231124,000000,28.7014,28.99,28.7014,28.95,79679,0
+C_N.US,D,20231127,000000,28.95,28.99,28.87,28.87,84838,0
+C_N.US,D,20231128,000000,28.77,29.18,28.77,29.0338,83432,0
+C_N.US,D,20231129,000000,28.95,29.13,28.82,29.06,70444,0
+C_N.US,D,20231130,000000,29,29.09,28.81,28.86,265528,0
+C_N.US,D,20231201,000000,28.86,29.09,28.86,29.08,69873,0
+C_N.US,D,20231204,000000,29.04,29.12,28.94,29.09,164623,0
+C_N.US,D,20231205,000000,29.02,29.19,28.9979,29.13,72629,0
+C_N.US,D,20231206,000000,29.06,29.19,29,29.16,73134,0
+C_N.US,D,20231207,000000,29.19,29.19,28.86,28.88,141697,0
+C_N.US,D,20231208,000000,28.83,29.0499,28.83,28.845,99255,0
+C_N.US,D,20231211,000000,28.75,28.85,28.57,28.598,180200,0
+C_N.US,D,20231212,000000,28.72,28.8499,28.61,28.73,86642,0
+C_N.US,D,20231213,000000,28.8,28.95,28.725,28.79,110514,0
+C_N.US,D,20231214,000000,28.86,28.86,28.61,28.65,90178,0
+C_N.US,D,20231215,000000,28.65,28.75,28.57,28.68,243155,0
+C_N.US,D,20231218,000000,28.78,28.7989,28.55,28.57,79367,0
+C_N.US,D,20231219,000000,28.58,28.75,28.58,28.74,183548,0
+C_N.US,D,20231220,000000,28.77,28.77,28.54,28.57,105997,0
+C_N.US,D,20231221,000000,28.64,28.65,28.57,28.59,78456,0
+C_N.US,D,20231222,000000,28.58,28.645,28.56,28.58,81042,0
+C_N.US,D,20231226,000000,28.63,28.68,28.5801,28.61,68059,0
+C_N.US,D,20231227,000000,28.62,28.83,28.6,28.64,78542,0
+C_N.US,D,20231228,000000,28.81,28.81,28.66,28.77,26483,0
+C_N.US,D,20231229,000000,28.79,28.81,28.54,28.54,166878,0
+C_N.US,D,20240102,000000,28.62,29.05,28.62,28.95,70608,0
+C_N.US,D,20240103,000000,28.92,28.97,28.77,28.97,49851,0
+C_N.US,D,20240104,000000,28.92,29.0398,28.89,28.92,63628,0
+C_N.US,D,20240105,000000,28.94,28.995,28.8,28.9,55472,0
+C_N.US,D,20240108,000000,28.86,29.03,28.84,29.0299,47705,0
+C_N.US,D,20240109,000000,29.08,29.28,29.02,29.02,120462,0
+C_N.US,D,20240110,000000,29.18,29.19,29.05,29.05,34922,0
+C_N.US,D,20240111,000000,29.15,29.28,29.12,29.12,162402,0
+C_N.US,D,20240112,000000,29.2,29.25,29.13,29.2,89998,0
+C_N.US,D,20240116,000000,29.21,29.23,29.15,29.23,82726,0
+C_N.US,D,20240117,000000,29.24,29.31,29.205,29.3,47866,0
+C_N.US,D,20240118,000000,29.26,29.3,29.17,29.2,63533,0
+C_N.US,D,20240119,000000,29.249,29.32,29.19,29.31,76616,0
+C_N.US,D,20240122,000000,29.32,29.3499,29.25,29.3499,76793,0
+C_N.US,D,20240123,000000,29.36,29.38,29.24,29.27,87031,0
+C_N.US,D,20240124,000000,29.29,29.35,29.26,29.35,71930,0
+C_N.US,D,20240125,000000,29.35,29.47,29.3299,29.45,83432,0
+C_N.US,D,20240126,000000,28.77,28.86,28.71,28.78,101253,0
+C_N.US,D,20240129,000000,28.75,28.82,28.75,28.82,59324,0
+C_N.US,D,20240130,000000,28.82,28.94,28.82,28.91,88405,0
+C_N.US,D,20240131,000000,28.96,29.06,28.9,29.03,142676,0
+C_N.US,D,20240201,000000,29.06,29.125,28.9836,29.1,59060,0
+C_N.US,D,20240202,000000,29.15,29.21,29.05,29.1,105770,0
+C_N.US,D,20240205,000000,28.9,29.14,28.9,29.1,111003,0
+C_N.US,D,20240206,000000,29.09,29.1036,29.01,29.01,87381,0
+C_N.US,D,20240207,000000,28.94,29.22,28.94,29.11,43376,0
+C_N.US,D,20240208,000000,29.03,29.1,28.95,28.98,105913,0
+C_N.US,D,20240209,000000,29,29.11,28.95,29.11,64467,0
+C_N.US,D,20240212,000000,29.05,29.245,29.05,29.13,55876,0
+C_N.US,D,20240213,000000,29.1103,29.1103,28.72,28.86,183513,0
+C_N.US,D,20240214,000000,28.93,28.99,28.83,28.9,46671,0
+C_N.US,D,20240215,000000,28.96,28.96,28.85,28.89,48437,0
+C_N.US,D,20240216,000000,28.94,29,28.79,28.815,61079,0
+C_N.US,D,20240220,000000,28.82,29.15,28.81,29.12,166946,0
+C_N.US,D,20240221,000000,29.18,29.26,29.01,29.18,145127,0
+C_N.US,D,20240222,000000,29.29,29.29,29.16,29.21,75174,0
+C_N.US,D,20240223,000000,29.25,29.39,29.18,29.3,93420,0
+C_N.US,D,20240226,000000,29.25,29.3443,29.2,29.3,52451,0
+C_N.US,D,20240227,000000,29.35,29.35,29.2001,29.24,35836,0
+C_N.US,D,20240228,000000,29.19,29.29,29,29.15,56926,0
+C_N.US,D,20240229,000000,29.23,29.26,28.94,28.94,212318,0
+C_N.US,D,20240301,000000,28.3,28.9862,28.2,28.84,313936,0
+C_N.US,D,20240304,000000,28.93,29.09,28.8809,29.04,57204,0
+C_N.US,D,20240305,000000,29.03,29.24,28.99,29.17,62252,0
+C_N.US,D,20240306,000000,29.23,29.3,29.16,29.19,55753,0
+C_N.US,D,20240307,000000,29.28,29.28,29.19,29.25,60474,0
+C_N.US,D,20240308,000000,29.25,29.25,29.1,29.13,65299,0
+C_N.US,D,20240311,000000,29.19,29.22,29.1,29.22,59385,0
+C_N.US,D,20240312,000000,29.2,29.28,29.12,29.257,34433,0
+C_N.US,D,20240313,000000,29.18,29.37,29.18,29.27,52109,0
+C_N.US,D,20240314,000000,29.23,29.36,29.22,29.33,50007,0
+C_N.US,D,20240315,000000,29.29,29.38,29.25,29.38,46684,0
+C_N.US,D,20240318,000000,29.36,29.48,29.25,29.4,101005,0
+C_N.US,D,20240319,000000,29.43,29.52,29.405,29.41,92227,0
+C_N.US,D,20240320,000000,29.43,29.47,29.3106,29.35,82404,0
+C_N.US,D,20240321,000000,29.44,29.535,29.42,29.47,76486,0
+C_N.US,D,20240322,000000,29.51,29.51,29.42,29.48,54749,0
+C_N.US,D,20240325,000000,29.43,29.43,29.34,29.34,36675,0
+C_N.US,D,20240326,000000,29.36,29.4699,29.32,29.34,62214,0
+C_N.US,D,20240327,000000,29.53,29.53,29.3,29.41,80786,0
+C_N.US,D,20240328,000000,29.38,29.51,29.38,29.47,141493,0
+C_N.US,D,20240401,000000,29.5,29.55,29.4331,29.55,74279,0
+C_N.US,D,20240402,000000,29.47,29.58,29.45,29.56,43007,0
+C_N.US,D,20240403,000000,29.53,29.75,29.4901,29.69,73670,0
+C_N.US,D,20240404,000000,29.7,29.84,29.66,29.76,105742,0
+C_N.US,D,20240405,000000,29.76,29.81,29.67,29.74,51064,0
+C_N.US,D,20240408,000000,29.7,29.7772,29.62,29.65,48425,0
+C_N.US,D,20240409,000000,29.69,29.75,29.65,29.68,29827,0
+C_N.US,D,20240410,000000,29.6,29.68,29.415,29.68,97174,0
+C_N.US,D,20240411,000000,29.6699,29.6699,29.5,29.65,57669,0
+C_N.US,D,20240412,000000,29.61,29.7299,29.6,29.69,44849,0
+C_N.US,D,20240415,000000,29.72,29.72,29.46,29.5,144217,0
+C_N.US,D,20240416,000000,29.5,29.61,29.46,29.53,60837,0
+C_N.US,D,20240417,000000,29.63,29.7299,29.58,29.68,84512,0
+C_N.US,D,20240418,000000,29.65,29.705,29.64,29.68,70306,0
+C_N.US,D,20240419,000000,29.685,29.7199,29.66,29.71,63124,0
+C_N.US,D,20240422,000000,29.73,29.73,29.67,29.72,67899,0
+C_N.US,D,20240423,000000,29.69,29.85,29.67,29.79,141865,0
+C_N.US,D,20240424,000000,29.77,30.68,29.7501,29.78,85429,0
+C_N.US,D,20240425,000000,29.78,29.818,29.65,29.75,99632,0
+C_N.US,D,20240426,000000,29.19,29.24,29.02,29.08,75605,0
+C_N.US,D,20240429,000000,29.04,29.31,29.04,29.18,45050,0
+C_N.US,D,20240430,000000,29.26,29.2991,29,29,142462,0
+C_N.US,D,20240501,000000,29.2,29.3,29.05,29.15,144886,0
+C_N.US,D,20240502,000000,29.1,29.14,29.03,29.0759,66200,0
+C_N.US,D,20240503,000000,29.0884,29.12,29.05,29.08,48473,0
+C_N.US,D,20240506,000000,29.15,29.17,29.01,29.1,122285,0
+C_N.US,D,20240507,000000,29.1,29.1599,29.06,29.1,55793,0
+C_N.US,D,20240508,000000,29.05,29.14,29.03,29.03,172494,0
+C_N.US,D,20240509,000000,29.09,29.13,29.0462,29.12,53222,0
+C_N.US,D,20240510,000000,29.1,29.4,29.1,29.28,34650,0
+C_N.US,D,20240513,000000,29.28,29.5,29.2,29.5,105312,0
+C_N.US,D,20240514,000000,29.45,29.49,29.39,29.43,130236,0
+C_N.US,D,20240515,000000,29.46,29.5,29.41,29.5,38165,0
+C_N.US,D,20240516,000000,29.41,29.49,29.41,29.49,48936,0
+C_N.US,D,20240517,000000,29.43,29.49,29.42,29.46,31053,0
+C_N.US,D,20240520,000000,29.48,29.49,29.41,29.47,47500,0
+C_N.US,D,20240521,000000,29.465,29.63,29.465,29.57,23440,0
+C_N.US,D,20240522,000000,29.39,29.5,29.35,29.43,101660,0
+C_N.US,D,20240523,000000,29.5,29.5,29.21,29.39,149649,0
+C_N.US,D,20240524,000000,29.33,29.4598,29.2501,29.35,27326,0
+C_N.US,D,20240528,000000,29.3,29.38,29.21,29.35,89989,0
+C_N.US,D,20240529,000000,29.336,29.336,29.2,29.21,28660,0
+C_N.US,D,20240530,000000,29.33,29.47,29.3001,29.43,50891,0
+C_N.US,D,20240531,000000,29.43,29.47,29.2,29.25,221361,0
+C_N.US,D,20240603,000000,29.3,29.3,29.25,29.27,71879,0
+C_N.US,D,20240604,000000,29.3,29.3,29.28,29.29,69413,0
+C_N.US,D,20240605,000000,29.2,29.3,29.14,29.3,126490,0
+C_N.US,D,20240606,000000,29.29,29.3,29.21,29.3,81861,0
+C_N.US,D,20240607,000000,29.27,29.36,29.2,29.21,114188,0
+C_N.US,D,20240610,000000,29.24,29.33,29.2099,29.2799,53086,0
+C_N.US,D,20240611,000000,29.26,29.46,29.23,29.26,74410,0
+C_N.US,D,20240612,000000,29.45,29.478,29.2779,29.42,40876,0
+C_N.US,D,20240613,000000,29.32,29.4,29.26,29.31,58314,0
+C_N.US,D,20240614,000000,29.31,29.35,29.28,29.29,65632,0
+C_N.US,D,20240617,000000,29.25,29.387,29.25,29.26,51849,0
+C_N.US,D,20240618,000000,29.26,29.4399,29.19,29.25,54541,0
+C_N.US,D,20240620,000000,29.31,29.49,29.31,29.44,95198,0
+C_N.US,D,20240621,000000,29.51,29.69,29.42,29.49,59434,0
+C_N.US,D,20240624,000000,29.51,29.61,29.32,29.35,92400,0
+C_N.US,D,20240625,000000,29.39,29.61,29.36,29.5,68667,0
+C_N.US,D,20240626,000000,29.5,29.66,29.5,29.6,63984,0
+C_N.US,D,20240627,000000,29.61,29.64,29.52,29.57,47851,0
+C_N.US,D,20240628,000000,29.64,29.64,29.24,29.27,204690,0
+C_N.US,D,20240701,000000,29.43,29.49,29.355,29.4,90649,0
+C_N.US,D,20240702,000000,29.49,29.6,29.45,29.46,252358,0
+C_N.US,D,20240703,000000,29.45,29.5446,29.36,29.51,109648,0
+C_N.US,D,20240705,000000,29.61,29.73,29.52,29.71,79121,0
+C_N.US,D,20240708,000000,29.75,29.7599,29.5695,29.57,83129,0
+C_N.US,D,20240709,000000,29.61,29.6946,29.57,29.57,51922,0
+C_N.US,D,20240710,000000,29.58,29.67,29.55,29.58,72423,0
+C_N.US,D,20240711,000000,29.65,29.65,29.58,29.65,54747,0
+C_N.US,D,20240712,000000,29.75,29.8662,29.6701,29.71,43789,0
+C_N.US,D,20240715,000000,29.78,29.8297,29.7202,29.76,83667,0
+C_N.US,D,20240716,000000,29.79,29.7999,29.7,29.74,50740,0
+C_N.US,D,20240717,000000,29.7,29.78,29.6336,29.78,41610,0
+C_N.US,D,20240718,000000,29.78,29.7995,29.72,29.77,38079,0
+C_N.US,D,20240719,000000,29.68,29.77,29.65,29.67,53987,0
+C_N.US,D,20240722,000000,29.68,29.7674,29.68,29.75,72882,0
+C_N.US,D,20240723,000000,29.76,29.84,29.65,29.666,109522,0
+C_N.US,D,20240724,000000,29.75,29.75,29.64,29.65,87709,0
+C_N.US,D,20240725,000000,29.73,29.7436,29.63,29.71,127755,0
+C_N.US,D,20240726,000000,29.77,29.9,29.7201,29.88,82007,0
+C_N.US,D,20240729,000000,29.2,29.34,29.2,29.2,159027,0
+C_N.US,D,20240730,000000,29.2,29.31,29.2,29.21,80900,0
+C_N.US,D,20240731,000000,29.28,29.2828,29.17,29.17,188610,0
+C_N.US,D,20240801,000000,29.18,29.37,29.17,29.37,85699,0
+C_N.US,D,20240802,000000,29.35,29.43,29.27,29.27,142281,0
+C_N.US,D,20240805,000000,29.12,29.3694,29.02,29.26,160313,0
+C_N.US,D,20240806,000000,29.35,29.35,29.202,29.28,61637,0
+C_N.US,D,20240807,000000,29.37,29.39,29.29,29.31,65859,0
+C_N.US,D,20240808,000000,29.37,29.41,29.24,29.41,46688,0
+C_N.US,D,20240809,000000,29.48,29.48,29.3003,29.33,84261,0
+C_N.US,D,20240812,000000,29.32,29.4,29.32,29.37,78749,0
+C_N.US,D,20240813,000000,29.36,29.44,29.36,29.42,75820,0
+C_N.US,D,20240814,000000,29.38,29.55,29.38,29.53,112815,0
+C_N.US,D,20240815,000000,29.55,29.64,29.3573,29.61,78512,0
+C_N.US,D,20240816,000000,29.69,29.79,29.6301,29.69,114979,0
+C_N.US,D,20240819,000000,29.7,29.81,29.685,29.76,88771,0
+C_N.US,D,20240820,000000,29.79,29.79,29.69,29.75,64431,0
+C_N.US,D,20240821,000000,29.77,29.785,29.7015,29.75,100086,0
+C_N.US,D,20240822,000000,29.75,29.76,29.72,29.74,56262,0
+C_N.US,D,20240823,000000,29.77,29.79,29.74,29.77,60534,0
+C_N.US,D,20240826,000000,29.79,29.79,29.66,29.68,51935,0
+C_N.US,D,20240827,000000,29.65,29.7,29.61,29.61,50282,0
+C_N.US,D,20240828,000000,29.68,29.68,29.43,29.46,134315,0
+C_N.US,D,20240829,000000,29.49,29.6656,29.49,29.6,114458,0
+C_N.US,D,20240830,000000,29.53,29.68,29.52,29.67,291742,0
+C_N.US,D,20240903,000000,29.63,29.68,29.5201,29.57,154294,0
+C_N.US,D,20240904,000000,29.57,29.83,29.57,29.75,138091,0
+C_N.US,D,20240905,000000,29.82,29.9,29.77,29.78,113550,0
+C_N.US,D,20240906,000000,29.83,29.88,29.71,29.74,153569,0
+C_N.US,D,20240909,000000,29.75,29.84,29.73,29.79,149248,0
+C_N.US,D,20240910,000000,29.8,29.89,29.77,29.86,100921,0
+C_N.US,D,20240911,000000,29.89,30.04,29.7707,29.99,116074,0
+C_N.US,D,20240912,000000,30.02,30.14,29.92,29.99,147319,0
+C_N.US,D,20240913,000000,30.04,30.1299,29.95,30,134656,0
+C_N.US,D,20240916,000000,29.97,30.05,29.97,30.02,106798,0
+C_N.US,D,20240917,000000,30.02,30.18,29.85,29.85,172819,0
+C_N.US,D,20240918,000000,29.81,30.07,29.81,29.86,111411,0
+C_N.US,D,20240919,000000,29.99,30.1,29.9,29.95,145854,0
+C_N.US,D,20240920,000000,29.94,30.01,29.86,30,123175,0
+C_N.US,D,20240923,000000,29.995,30.07,29.95,29.98,148002,0
+C_N.US,D,20240924,000000,29.99,30.05,29.86,30,232303,0
+C_N.US,D,20240925,000000,29.97,30.06,29.97,30,23479,0
+C_N.US,D,20240926,000000,30.1,30.13,30,30.06,124579,0
+C_N.US,D,20240927,000000,30.12,30.12,30.06,30.06,42384,0
+C_N.US,D,20240930,000000,30.07,30.1168,29.82,29.87,325333,0
+C_N.US,D,20241001,000000,29.97,30.02,29.86,29.99,47068,0
+C_N.US,D,20241002,000000,29.99,30.09,29.95,30.07,66981,0
+C_N.US,D,20241003,000000,30.08,30.1,30.0101,30.1,38201,0
+C_N.US,D,20241004,000000,30.05,30.17,30.03,30.13,57276,0
+C_N.US,D,20241007,000000,30.07,30.12,30.0361,30.07,51446,0
+C_N.US,D,20241008,000000,30.08,30.1999,30.06,30.11,37702,0
+C_N.US,D,20241009,000000,30.1,30.35,30.1,30.34,91705,0
+C_N.US,D,20241010,000000,30.28,30.4435,30.22,30.36,69142,0
+C_N.US,D,20241011,000000,30.36,30.63,30.285,30.46,59218,0
+C_N.US,D,20241014,000000,30.53,30.63,30.38,30.54,75750,0
+C_N.US,D,20241015,000000,30.56,30.72,30.49,30.62,61508,0
+C_N.US,D,20241016,000000,30.67,30.72,30.49,30.58,78124,0
+C_N.US,D,20241017,000000,30.59,30.6888,30.5,30.58,50486,0
+C_N.US,D,20241018,000000,30.6,30.75,30.54,30.75,57920,0
+C_N.US,D,20241021,000000,30.67,30.67,30.51,30.52,93618,0
+C_N.US,D,20241022,000000,30.55,30.704,30.4,30.4,88167,0
+C_N.US,D,20241023,000000,30.4,30.5005,30.28,30.39,42755,0
+C_N.US,D,20241024,000000,30.4,30.565,30.4,30.54,33963,0
+C_N.US,D,20241025,000000,30.58,30.7019,30.552,30.65,63101,0
+C_N.US,D,20241028,000000,30.73,30.89,30.6824,30.89,83722,0
+C_N.US,D,20241029,000000,30.18,30.38,30.15,30.35,133114,0
+C_N.US,D,20241030,000000,30.4,30.58,30.2965,30.43,128690,0
+C_N.US,D,20241031,000000,30.44,30.49,30.23,30.29,207014,0
+C_N.US,D,20241101,000000,30.36,30.47,30.29,30.37,41606,0
+C_N.US,D,20241104,000000,30.38,30.54,30.38,30.39,98827,0
+C_N.US,D,20241105,000000,30.44,30.5,30.16,30.45,40729,0
+C_N.US,D,20241106,000000,30.36,30.4999,30.3,30.4,44800,0
+C_N.US,D,20241107,000000,30.45,30.5,30.41,30.43,37413,0
+C_N.US,D,20241108,000000,30.5,30.63,30.5,30.51,78124,0
+C_N.US,D,20241111,000000,30.53,30.61,30.35,30.38,96052,0
+C_N.US,D,20241112,000000,30.37,30.4499,30.28,30.3,72594,0
+C_N.US,D,20241113,000000,30.3001,30.4484,30.22,30.3,87049,0
+C_N.US,D,20241114,000000,30.36,30.38,30.245,30.25,41419,0
+C_N.US,D,20241115,000000,30.265,30.332,30.14,30.16,55751,0
+C_N.US,D,20241118,000000,30.13,30.29,30.12,30.21,86190,0
+C_N.US,D,20241119,000000,30.185,30.3,30.12,30.13,81963,0
+C_N.US,D,20241120,000000,30.12,30.23,30.02,30.2,223309,0
+C_N.US,D,20241121,000000,30.21,30.29,30.15,30.2,34071,0
+C_N.US,D,20241122,000000,30.27,30.3,30.2,30.22,108373,0
+C_N.US,D,20241125,000000,30.28,30.3405,30.11,30.16,92462,0
+C_N.US,D,20241126,000000,30.18,30.18,30.02,30.07,59295,0
+C_N.US,D,20241127,000000,30.15,30.2,30.05,30.13,54067,0
+C_N.US,D,20241129,000000,30.255,30.35,30.15,30.35,29821,0
+C_N.US,D,20241202,000000,30.22,30.33,30.19,30.24,126750,0
+C_N.US,D,20241203,000000,30.248,30.32,30.21,30.32,138558,0
+C_N.US,D,20241204,000000,30.3,30.36,30.25,30.3221,135747,0
+C_N.US,D,20241205,000000,30.3,30.45,30.28,30.39,61044,0
+C_N.US,D,20241206,000000,30.42,30.47,30.36,30.4237,211322,0
+C_N.US,D,20241209,000000,30.28,30.43,30.22,30.36,137487,0
+C_N.US,D,20241210,000000,30.4419,30.4699,30.36,30.45,123461,0
+C_N.US,D,20241211,000000,30.45,30.48,30.3601,30.4,215334,0
+C_N.US,D,20241212,000000,30.365,30.3892,30.26,30.26,54549,0
+C_N.US,D,20241213,000000,30.28,30.3223,30.06,30.09,229664,0
+C_N.US,D,20241216,000000,30.06,30.17,30,30.14,385155,0
+C_N.US,D,20241217,000000,30.18,30.25,30.16,30.19,121990,0
+C_N.US,D,20241218,000000,30.15,30.2694,30.03,30.07,164352,0
+C_N.US,D,20241219,000000,30.19,30.2,30.06,30.12,121753,0
+C_N.US,D,20241220,000000,30.04,30.23,30.03,30.14,48893,0
+C_N.US,D,20241223,000000,30.259,30.27,30.03,30.03,325437,0
+C_N.US,D,20241224,000000,30.141,30.141,29.95,30.04,178806,0
+C_N.US,D,20241226,000000,30,30.25,30,30.14,50226,0
+C_N.US,D,20241227,000000,30.07,30.2005,30.07,30.11,57690,0
+C_N.US,D,20241230,000000,30.12,30.19,30.07,30.17,34092,0
+C_N.US,D,20241231,000000,30.11,30.16,29.81,29.97,1241838,0
+C_N.US,D,20250102,000000,30.04,30.4,30.04,30.4,69441,0
+C_N.US,D,20250103,000000,30.4,30.595,30.3913,30.53,109635,0
+C_N.US,D,20250106,000000,30.4101,30.74,30.4101,30.48,196684,0
+C_N.US,D,20250107,000000,30.58,30.62,30.43,30.48,107136,0
+C_N.US,D,20250108,000000,30.45,30.64,30.395,30.57,47504,0
+C_N.US,D,20250110,000000,30.63,30.63,30.42,30.52,131898,0
+C_N.US,D,20250113,000000,30.4,30.5804,30.26,30.53,153027,0
+C_N.US,D,20250114,000000,30.6,30.6316,30.57,30.59,61375,0
+C_N.US,D,20250115,000000,30.7349,30.74,30.59,30.59,151154,0
+C_N.US,D,20250116,000000,30.54,30.7099,30.5,30.59,262561,0
+C_N.US,D,20250117,000000,30.704,30.704,30.61,30.63,135702,0
+C_N.US,D,20250121,000000,30.75,30.8,30.659158,30.8,180674,0
+C_N.US,D,20250122,000000,30.8,30.83,30.7164,30.77,39874,0
+C_N.US,D,20250123,000000,30.7899,30.95,30.7601,30.89,109378,0
+C_N.US,D,20250124,000000,30.9585,31.1,30.86,30.96,122219,0
+C_N.US,D,20250127,000000,31.05,31.18,31,31.15,96539,0
+C_N.US,D,20250128,000000,31.22,31.34,31.11,31.3,97636,0
+C_N.US,D,20250129,000000,30.665,30.7397,30.5,30.58,73068,0
+C_N.US,D,20250130,000000,30.728,30.79,30.57,30.77,188352,0
+C_N.US,D,20250131,000000,30.71,30.87,30.6101,30.84,220757,0
+C_N.US,D,20250203,000000,30.75,31.06,30.6615,30.94,101118,0
+C_N.US,D,20250204,000000,30.94,31.13,30.55,30.65,229454,0
+C_N.US,D,20250205,000000,30.755,30.94,30.68,30.74,130660,0
+C_N.US,D,20250206,000000,30.84,30.92,30.61,30.68,61358,0
+C_N.US,D,20250207,000000,30.68,30.772,30.56,30.6,57964,0
+C_N.US,D,20250210,000000,30.6,30.7899,30.6,30.66,22006,0
+C_N.US,D,20250211,000000,30.65,30.66,30.5863,30.6,22354,0
+C_N.US,D,20250212,000000,30.55,30.8211,30.55,30.58,108078,0
+C_N.US,D,20250213,000000,30.805,30.805,30.62,30.67,51897,0
+C_N.US,D,20250214,000000,30.67,30.75,30.5,30.5,103725,0
+C_N.US,D,20250218,000000,30.6052,30.6052,30.5,30.5,97418,0
+C_N.US,D,20250219,000000,30.518,30.6276,30.43,30.47,67467,0
+C_N.US,D,20250220,000000,30.4,30.55,30.4,30.44,90506,0
+C_N.US,D,20250221,000000,30.54,30.6383,30.4,30.43,99709,0
+C_N.US,D,20250224,000000,30.45,30.59,30.28,30.4,94663,0
+C_N.US,D,20250225,000000,30.47,30.545,30.28,30.28,107077,0
+C_N.US,D,20250226,000000,30.3734,30.5329,30.05,30.15,106951,0
+C_N.US,D,20250227,000000,30.2564,30.2816,30.1167,30.16,33602,0
+C_N.US,D,20250228,000000,30.3,30.3,30.18,30.27,100706,0
+C_N.US,D,20250303,000000,30.3829,30.3848,30.1,30.15,147941,0
+C_N.US,D,20250304,000000,30.21,30.21,30.075,30.1,133770,0
+C_N.US,D,20250305,000000,30.19,30.2285,30.08,30.16,72631,0
+C_N.US,D,20250306,000000,30.09,30.21,30.05,30.16,74210,0
+C_N.US,D,20250307,000000,30.25,30.27,30.12,30.17,63804,0
+C_N.US,D,20250310,000000,30.185,30.19,30.05,30.07,121603,0
+C_N.US,D,20250311,000000,30.13,30.18,30.07,30.17,140958,0
+C_N.US,D,20250312,000000,30.179,30.19,30.07,30.14,100762,0
+C_N.US,D,20250313,000000,30.1,30.1785,30.08,30.09,94799,0
+C_N.US,D,20250314,000000,30.11,30.18,30.04,30.07,119999,0
+C_N.US,D,20250317,000000,30.11,30.17,30.06,30.1,54367,0
+C_N.US,D,20250318,000000,30.16,30.18,30.06,30.07,50087,0
+C_N.US,D,20250319,000000,30.07,30.1796,30.07,30.07,88167,0
+C_N.US,D,20250320,000000,30.15,30.18,30.03,30.03,142827,0
+C_N.US,D,20250321,000000,30.07,30.1299,30,30.02,87569,0
+C_N.US,D,20250324,000000,30.0777,30.1,29.81,29.9099,110615,0
+C_N.US,D,20250325,000000,30,30.05,29.95,29.96,124820,0
+C_N.US,D,20250326,000000,30,30.02,29.87,29.9,76780,0
+C_N.US,D,20250327,000000,29.95,29.99,29.81,29.81,59785,0
+C_N.US,D,20250328,000000,29.85,30,29.69,29.72,128736,0
+C_N.US,D,20250331,000000,29.795,29.92,29.75,29.86,682134,0
+C_N.US,D,20250401,000000,29.905,29.99,29.86,29.89,47074,0
+C_N.US,D,20250402,000000,29.89,29.98,29.85,29.86,117078,0
+C_N.US,D,20250403,000000,29.65,29.8825,29.6,29.78,89551,0
+C_N.US,D,20250404,000000,29.59,29.97,29.5696,29.91,176122,0
+C_N.US,D,20250407,000000,29.75,29.87,29.3,29.61,267966,0
+C_N.US,D,20250408,000000,29.7,29.77,29.41,29.6058,169017,0
+C_N.US,D,20250409,000000,29.525,29.72,29.12,29.65,321372,0
+C_N.US,D,20250410,000000,29.7409,29.8699,29.11,29.3,214671,0
+C_N.US,D,20250411,000000,29.3114,29.342,29.14,29.26,206578,0
+C_N.US,D,20250414,000000,29.3,29.5488,29.28,29.41,167762,0
+C_N.US,D,20250415,000000,29.8364,29.8364,29.27,29.33,107264,0
+C_N.US,D,20250416,000000,29.35,29.46,29.275,29.39,61210,0
+C_N.US,D,20250417,000000,29.45,29.68,29.3723,29.65,112675,0
+C_N.US,D,20250421,000000,29.6,29.65,29.4401,29.48,110523,0
+C_N.US,D,20250422,000000,29.565,29.7,29.54,29.66,204738,0
+C_N.US,D,20250423,000000,29.7528,29.99,29.7528,29.93,95259,0
+C_N.US,D,20250424,000000,29.935,30.4,29.93,30.38,150654,0
+C_N.US,D,20250425,000000,30.33,30.38,30.0652,30.38,62039,0
+C_N.US,D,20250428,000000,30.38,30.78,30.22,30.74,139940,0
+C_N.US,D,20250429,000000,30.12,30.2249,30.02,30.02,75131,0
+C_N.US,D,20250430,000000,30.02,30.08,29.8,29.8,108121,0
+C_N.US,D,20250501,000000,29.8605,30.02,29.8301,29.95,119734,0
+C_N.US,D,20250502,000000,29.9,29.9565,29.75,29.79,85563,0
+C_N.US,D,20250505,000000,29.73,29.8,29.54,29.55,94997,0
+C_N.US,D,20250506,000000,29.7,29.71,29.48,29.59368,56518,0
+C_N.US,D,20250507,000000,29.6684,29.7,29.48,29.58,95480,0
+C_N.US,D,20250508,000000,29.5907,29.62,29.51,29.52,84281,0
+C_N.US,D,20250509,000000,29.52,29.55,29.51,29.51,47443,0
+C_N.US,D,20250512,000000,29.6517,29.937,29.53,29.89,103626,0
+C_N.US,D,20250513,000000,29.87,30,29.77,29.88,62653,0
+C_N.US,D,20250514,000000,29.9,29.9593,29.81,29.87,80007,0
+C_N.US,D,20250515,000000,29.886,29.97,29.8157,29.87,65784,0
+C_N.US,D,20250516,000000,29.92,29.96,29.81,29.95,84700,0
+C_N.US,D,20250519,000000,29.85,29.941,29.8,29.9,64145,0
+C_N.US,D,20250520,000000,29.87,29.9,29.78,29.78,43190,0
+C_N.US,D,20250521,000000,29.7699,29.885,29.5,29.51,78971,0
+C_N.US,D,20250522,000000,29.54,29.65,29.45,29.52,2037210,0
+C_N.US,D,20250523,000000,29.49,29.7,29.325,29.38,156364,0
+C_N.US,D,20250527,000000,29.493,29.493,28.91,29.04,1222503,0
+C_N.US,D,20250528,000000,29.1,29.24,28.98,28.98,128328,0
+C_N.US,D,20250529,000000,29.0002,29.09,28.5,28.64,332630,0
+C_N.US,D,20250530,000000,28.615,29.15,28.36,29.15,715742,0
+C_N.US,D,20250602,000000,29.05,29.3319,29.0101,29.25,60002,0
+C_N.US,D,20250603,000000,29.23,29.5,29.03,29.09,151546,0
+C_N.US,D,20250604,000000,29.0501,29.2389,28.8,28.93,56580,0
+C_N.US,D,20250605,000000,28.9397,29.02,28.655,28.85,156819,0
+C_N.US,D,20250606,000000,28.99,29.0799,28.8,29.01,38805,0
+C_N.US,D,20250609,000000,29.02,29.14,28.985,29.07,59870,0
+C_N.US,D,20250610,000000,29.07,29.24,29.02,29.2,83182,0
+C_N.US,D,20250611,000000,29.165,29.2887,29.12,29.25,70422,0
+C_N.US,D,20250612,000000,29.1992,29.27,29.02,29.26,141110,0
+C_N.US,D,20250613,000000,29.27,29.27,29.19,29.25,80650,0
+C_N.US,D,20250616,000000,29.2584,29.27,29.06,29.22,117787,0
+C_N.US,D,20250617,000000,29.23,29.3,29.05,29.14,100282,0
+C_N.US,D,20250618,000000,29.13,29.19,29.0629,29.15,71985,0
+C_N.US,D,20250620,000000,29.209,29.34,29.2027,29.29,91446,0
+C_N.US,D,20250623,000000,29.305,29.43,29.21,29.41,103618,0
+C_N.US,D,20250624,000000,29.41,29.56,29.38,29.48,193114,0
+C_N.US,D,20250625,000000,29.42,29.8607,29.4,29.82,230336,0
+C_N.US,D,20250626,000000,29.85,29.85,29.615,29.68,148593,0
+C_N.US,D,20250627,000000,29.63,29.78,29.63,29.72,133204,0
+C_N.US,D,20250630,000000,29.6804,29.75,29.3,29.42,552670,0
+C_N.US,D,20250701,000000,29.5,29.76,29.45,29.62,106580,0
+C_N.US,D,20250702,000000,29.675,30.05,29.61,30.05,128080,0
+C_N.US,D,20250703,000000,30,30.14,29.96,30.01,59560,0
+C_N.US,D,20250707,000000,30.065,30.28,30.03,30.28,84887,0
+C_N.US,D,20250708,000000,30.1248,30.35,30.1248,30.3,22783,0
+C_N.US,D,20250709,000000,30.31,30.4302,30.2301,30.34,76374,0
+C_N.US,D,20250710,000000,30.36,30.43,30.24,30.4,101835,0
+C_N.US,D,20250711,000000,30.3798,30.45,30.3,30.32,53931,0
+C_N.US,D,20250714,000000,30.37,30.42,30.32,30.38,43611,0
+C_N.US,D,20250715,000000,30.38,30.49,30.23,30.42,92103,0
+C_N.US,D,20250716,000000,30.38,30.47,30.32,30.46,41138,0
+C_N.US,D,20250717,000000,30.36,30.5,30.25,30.43,63068,0
+C_N.US,D,20250718,000000,30.4,30.4989,30.385,30.49,44885,0
+C_N.US,D,20250721,000000,30.5,30.5,30.4,30.5,71081,0
+C_N.US,D,20250722,000000,30.55,30.55,30.5,30.5452,45424,0
+C_N.US,D,20250723,000000,30.59,30.74,30.55,30.69,51775,0
+C_N.US,D,20250724,000000,30.7,30.82,30.69,30.8199,72080,0
+C_N.US,D,20250725,000000,30.8,30.8,30.4901,30.5001,107776,0
+C_N.US,D,20250728,000000,30.574,30.64,30.41,30.52,103011,0
+C_N.US,D,20250729,000000,29.8314,29.99,29.83,29.99,145209,0
+C_N.US,D,20250730,000000,29.91,29.98,29.74,29.85,105833,0
+C_N.US,D,20250731,000000,29.92,29.97,29.47,29.47,297617,0
+C_N.US,D,20250801,000000,29.484,29.92,29.484,29.88,114503,0
+C_N.US,D,20250804,000000,29.86,29.97,29.7,29.837,95201,0
+C_N.US,D,20250805,000000,29.97,29.98,29.66,29.77,45915,0
+C_N.US,D,20250806,000000,29.9,29.94,29.69,29.72,64772,0
+C_N.US,D,20250807,000000,29.824,29.88,29.57,29.67,29835,0
+C_N.US,D,20250808,000000,29.71,29.87,29.67,29.72,36478,0
+C_N.US,D,20250811,000000,29.76,29.855,29.75,29.815,27452,0
+C_N.US,D,20250812,000000,29.85,29.88,29.79,29.87,80967,0
+C_N.US,D,20250813,000000,29.88,29.88,29.76,29.85,40488,0
+C_N.US,D,20250814,000000,29.855,29.89,29.8,29.86,32105,0
+C_N.US,D,20250815,000000,29.89,30,29.81,29.82,40142,0
+C_N.US,D,20250818,000000,29.82,29.9,29.81,29.89,52870,0
+C_N.US,D,20250819,000000,29.89,30.07,29.86,30.02,80684,0
+C_N.US,D,20250820,000000,30.0442,30.06,29.96,30.02,31228,0
+C_N.US,D,20250821,000000,30.06,30.06,29.8811,29.95,57736,0
+C_N.US,D,20250822,000000,30.05,30.05,29.96,29.98,37536,0
+C_N.US,D,20250825,000000,29.99,30.035,29.92,29.93,29948,0
+C_N.US,D,20250826,000000,29.97,29.99,29.93,29.93,27830,0
+C_N.US,D,20250827,000000,29.975,29.976,29.91,29.92,39719,0
+C_N.US,D,20250828,000000,29.9,30.034,29.9,29.92,84606,0
+C_N.US,D,20250829,000000,29.9625,29.965,29.71,29.85,213968,0
+C_N.US,D,20250902,000000,29.77,29.9,29.77,29.78,46453,0
+C_N.US,D,20250903,000000,29.83,30.04,29.78,30.04,49668,0
+C_N.US,D,20250904,000000,30.01,30.2799,29.9719,30.2799,60138,0
+C_N.US,D,20250905,000000,29.87,30.45,29.81,30.33,108490,0
+C_N.US,D,20250908,000000,30.398,30.41,30.3,30.37,34177,0
+C_N.US,D,20250909,000000,30.33,30.42,30.2,30.42,49928,0
+C_N.US,D,20250910,000000,30.42,30.42,30.16,30.38,38691,0
+C_N.US,D,20250911,000000,30.31,30.5,30.31,30.48,54199,0
+C_N.US,D,20250912,000000,30.4209,30.51,30.25,30.38,48795,0
+C_N.US,D,20250915,000000,30.44,30.51,30.1801,30.3,58472,0
+C_N.US,D,20250916,000000,30.3701,30.479,30.3,30.41,36697,0
+C_N.US,D,20250917,000000,30.475,30.6172,30.4,30.52,31803,0
+C_N.US,D,20250918,000000,30.55,30.7,30.4445,30.66,31083,0
+C_N.US,D,20250919,000000,30.5983,30.64,30.42,30.58,68992,0
+C_N.US,D,20250922,000000,30.63,30.69,30.57,30.64,31477,0
+C_N.US,D,20250923,000000,30.66,30.75,30.51,30.56,45697,0
+C_N.US,D,20250924,000000,30.5105,30.63,30.45,30.52,47545,0
+C_N.US,D,20250925,000000,30.55,30.6,30.32,30.32,38604,0
+C_N.US,D,20250926,000000,30.47,30.5619,30.27,30.27,42505,0
+C_N.US,D,20250929,000000,30.39,30.47,30.32,30.38,64413,0
+C_N.US,D,20250930,000000,30.42,30.47,30.12,30.17,290512,0
+C_N.US,D,20251001,000000,30.28,30.65,30.23,30.58,45747,0
+C_N.US,D,20251002,000000,30.7086,30.73,30.4201,30.66,50023,0
+C_N.US,D,20251003,000000,30.72,30.88,30.705,30.76,65803,0
+C_N.US,D,20251006,000000,30.7975,30.95,30.675,30.89,44091,0
+C_N.US,D,20251007,000000,30.8365,30.89,30.6,30.67,49734,0
+C_N.US,D,20251008,000000,30.659,30.79,30.58,30.71,29568,0
+C_N.US,D,20251009,000000,30.78,30.87,30.68,30.68,52478,0
+C_N.US,D,20251010,000000,30.7,30.7495,30.46,30.51,64775,0
+C_N.US,D,20251013,000000,30.6377,30.71,30.52,30.63,53938,0
+C_N.US,D,20251014,000000,30.58,30.82,30.58,30.75,33960,0
+C_N.US,D,20251015,000000,30.81,30.95,30.75,30.89,42208,0
+C_N.US,D,20251016,000000,30.93,31.1,30.88,30.99,64810,0
+C_N.US,D,20251017,000000,31.03,31.03,30.852,31,54714,0
+C_N.US,D,20251020,000000,31.015,31.08,30.88,30.96,140802,0
+C_N.US,D,20251021,000000,30.995,31.0499,30.87,30.96,67181,0
+C_N.US,D,20251022,000000,30.98,31.13,30.92,30.97,87331,0
+C_N.US,D,20251023,000000,30.9219,31.02,30.92,30.92,49810,0
+C_N.US,D,20251024,000000,30.9601,31.0883,30.805,30.88,50326,0
+C_N.US,D,20251027,000000,30.88,31.05,30.88,30.92,92991,0
+C_N.US,D,20251028,000000,30.95,31.07,30.62,30.72,57860,0
+C_N.US,D,20251029,000000,30.22,30.29,30.04,30.07,121662,0
+C_N.US,D,20251030,000000,30.21,30.22,29.98,29.98,65453,0
+C_N.US,D,20251031,000000,30,30.13,29.89,30.03,167226,0
+C_N.US,D,20251103,000000,30.15,30.27,30.06,30.16,47171,0
+C_N.US,D,20251104,000000,30.15,30.241,29.99,30.01,94168,0
+C_N.US,D,20251105,000000,30.05,30.23,30.03,30.11,18124,0
+C_N.US,D,20251106,000000,30.14,30.1981,29.89,29.99,46115,0
+C_N.US,D,20251107,000000,29.99,30.0899,29.95,29.98,83819,0
+C_N.US,D,20251110,000000,30.01,30.1883,29.93,30.02,83330,0
+C_N.US,D,20251111,000000,30.02,30.19,29.962,30.02,26013,0
+C_N.US,D,20251112,000000,30.0366,30.135,29.97,30.05,46512,0
+C_N.US,D,20251113,000000,30.06,30.07,29.83,29.86,130849,0
+C_N.US,D,20251114,000000,29.88,30.04,29.81,30.02,65832,0
+C_N.US,D,20251117,000000,29.9637,30.0399,29.93,29.96,37787,0
+C_N.US,D,20251118,000000,29.9501,30.22,29.9501,30.13,21483,0
+C_N.US,D,20251119,000000,30.14,30.21,30.0612,30.07,60145,0
+C_N.US,D,20251120,000000,30.1486,30.3,30.09,30.24,46473,0
+C_N.US,D,20251121,000000,30.35,30.35,29.9,29.96,62008,0
+C_N.US,D,20251124,000000,30,30.08,29.96,29.99,23320,0
+C_N.US,D,20251125,000000,29.99,30.11,29.8,29.9,81810,0
+C_N.US,D,20251126,000000,29.95,30.12,29.6,29.73,167001,0
+C_N.US,D,20251128,000000,29.83,29.98,29.8,29.95,92891,0
+C_N.US,D,20251201,000000,30.04,30.45,30,30.15,151609,0
+C_N.US,D,20251202,000000,30.24,30.32,30.1,30.32,43755,0
+C_N.US,D,20251203,000000,30.2673,30.32,30.16,30.21,46661,0
+C_N.US,D,20251204,000000,30.18,30.39,30.1701,30.3,132969,0
+C_N.US,D,20251205,000000,30.262,30.34,30.01,30.12,55936,0
+C_N.US,D,20251208,000000,30.25,30.25,30.1,30.16,42663,0
+C_N.US,D,20251209,000000,30.06,30.21,30.06,30.14,33756,0
+C_N.US,D,20251210,000000,30.18,30.275,30.07,30.11,35092,0
+C_N.US,D,20251211,000000,30.205,30.2797,30.12,30.22,28841,0
+C_N.US,D,20251212,000000,30.1999,30.1999,30,30.04,54680,0
+C_N.US,D,20251215,000000,30.02,30.0784,30.01,30.01,71581,0
+C_N.US,D,20251216,000000,30.0353,30.1,29.98,30,57959,0
+C_N.US,D,20251217,000000,30.0768,30.1,29.95,29.95,62329,0
+C_N.US,D,20251218,000000,30.0001,30.158322,30,30.15,56517,0
+C_N.US,D,20251219,000000,30.0941,30.34,30.085,30.15,98434,0
+C_N.US,D,20251222,000000,30.15,30.26,30.15,30.16,39814,0
+C_N.US,D,20251223,000000,30.175,30.23,30.12,30.16,29619,0
+C_N.US,D,20251224,000000,30.1902,30.23,30.15,30.23,15961,0
+C_N.US,D,20251226,000000,30.26,30.31,30.1501,30.2725,24576,0
+C_N.US,D,20251229,000000,30.25,30.25,30.1501,30.19,23098,0
+C_N.US,D,20251230,000000,30.2375,30.3,30.2375,30.3,55188,0
+C_N.US,D,20251231,000000,30.28,30.3,30.05,30.2,193310,0
+C_N.US,D,20260102,000000,30.2175,30.38,30.2175,30.36,34914,0
+C_N.US,D,20260105,000000,30.45,30.54,30.36,30.404,60355,0
+C_N.US,D,20260106,000000,30.4299,30.46,30.3,30.365,43435,0
+C_N.US,D,20260107,000000,30.425,30.44,30.39,30.39,60118,0
+C_N.US,D,20260108,000000,30.4,30.45,30.4,30.42,26580,0
+C_N.US,D,20260109,000000,30.44,30.6,30.42,30.51,32015,0
+C_N.US,D,20260112,000000,30.56,30.6,30.43,30.54,101532,0
+C_N.US,D,20260113,000000,30.545,30.7573,30.51,30.63,54144,0
+C_N.US,D,20260114,000000,30.645,30.8799,30.59,30.82,48424,0
+C_N.US,D,20260115,000000,30.78,30.81,30.67,30.7,30973,0
+C_N.US,D,20260116,000000,30.78,30.87,30.7,30.79,63946,0
+C_N.US,D,20260120,000000,30.76,30.8275,30.57,30.68,102542,0
+C_N.US,D,20260121,000000,30.6685,30.87,30.6405,30.76,99344,0
+C_N.US,D,20260122,000000,30.78,30.855,30.69,30.77,75338,0
+C_N.US,D,20260123,000000,30.9,30.9,30.74,30.8,55427,0
+C_N.US,D,20260126,000000,30.84,30.84,30.69,30.69,107588,0
+C_N.US,D,20260127,000000,30.75,30.75,29.6101,30.56,330066,0
+C_N.US,D,20260128,000000,30.57,30.6873,30.57,30.68,102601,0
+C_N.US,D,20260129,000000,29.99,30.11,29.92,30.03,153629,0
+C_N.US,D,20260130,000000,30.04,30.09,29.97,29.99,120062,0
+C_N.US,D,20260202,000000,30.11,30.16,29.96,30.02,103856,0
+C_N.US,D,20260203,000000,29.9785,30.0999,29.9,29.97,84290,0
+C_N.US,D,20260204,000000,29.98,29.98,29.5,29.68,182763,0
+C_N.US,D,20260205,000000,29.7,29.8,29.5,29.63,128459,0
+C_N.US,D,20260206,000000,29.75,29.85,29.64,29.71,118921,0
+C_N.US,D,20260209,000000,29.77,29.79,29.71,29.78,57306,0
+C_N.US,D,20260210,000000,29.79,29.84,29.68,29.68,87865,0
+C_N.US,D,20260211,000000,29.6999,29.76,29.35,29.45,139744,0
+C_N.US,D,20260212,000000,29.45,29.6799,29.44,29.49,66013,0
+C_N.US,D,20260213,000000,29.59,29.7,29.46,29.68,174859,0
+C_N.US,D,20260217,000000,29.6,29.89,29.6,29.88,163473,0
+C_N.US,D,20260218,000000,29.9,29.91,29.6,29.6,213696,0
diff --git a/daily/us/nyse stocks/1/cang.us.txt b/daily/us/nyse stocks/1/cang.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e35ba95352f34fa4613d07d8ee986017318c21af
--- /dev/null
+++ b/daily/us/nyse stocks/1/cang.us.txt	
@@ -0,0 +1,1865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANG.US,D,20180726,000000,1.63084,1.81362,1.55134,1.6335,6541091,0
+CANG.US,D,20180727,000000,1.6374,1.73537,1.53944,1.57622,797112,0
+CANG.US,D,20180730,000000,1.57371,1.57371,1.36997,1.40782,1658514,0
+CANG.US,D,20180731,000000,1.40782,1.43523,1.40133,1.4026,254442,0
+CANG.US,D,20180801,000000,1.41306,1.43523,1.36997,1.43523,453529,0
+CANG.US,D,20180802,000000,1.43,1.43,1.33739,1.4026,295671,0
+CANG.US,D,20180803,000000,1.4091,1.44836,1.4091,1.42732,292278,0
+CANG.US,D,20180806,000000,1.4105,1.45853,1.4105,1.43523,87932.6,0
+CANG.US,D,20180807,000000,1.44836,1.44836,1.42874,1.42874,64609.1,0
+CANG.US,D,20180808,000000,1.42874,1.43382,1.42026,1.43127,165117,0
+CANG.US,D,20180809,000000,1.42478,1.4437,1.37916,1.4365,369973,0
+CANG.US,D,20180810,000000,1.42208,1.4399,1.41772,1.43523,303850,0
+CANG.US,D,20180813,000000,1.42874,1.44696,1.34526,1.36997,665645,0
+CANG.US,D,20180814,000000,1.38256,1.38905,1.3282,1.32834,69542.2,0
+CANG.US,D,20180815,000000,1.3047,1.3047,1.14033,1.14033,179469,0
+CANG.US,D,20180816,000000,1.1286,1.14688,1.0751,1.13512,53771.7,0
+CANG.US,D,20180817,000000,1.12825,1.13382,1.10904,1.12208,95798.6,0
+CANG.US,D,20180820,000000,1.1221,1.13969,1.12208,1.12208,35343,0
+CANG.US,D,20180821,000000,1.13207,1.14229,1.1181,1.1286,45483.9,0
+CANG.US,D,20180822,000000,1.1247,1.1247,1.06988,1.07119,66794.5,0
+CANG.US,D,20180823,000000,1.08554,1.24863,1.08019,1.24625,289875,0
+CANG.US,D,20180824,000000,1.24603,1.36997,1.24603,1.34386,448903,0
+CANG.US,D,20180827,000000,1.36997,1.38028,1.28257,1.33604,169750,0
+CANG.US,D,20180828,000000,1.32562,1.35515,1.2982,1.29983,101032,0
+CANG.US,D,20180829,000000,1.28002,1.29971,1.27996,1.28902,81350.9,0
+CANG.US,D,20180830,000000,1.28902,1.31523,1.28645,1.29172,180427,0
+CANG.US,D,20180831,000000,1.26561,1.36997,1.0885,1.35698,307748,0
+CANG.US,D,20180904,000000,1.34638,1.34638,1.25941,1.2669,46512.7,0
+CANG.US,D,20180905,000000,1.25908,1.2616,1.1779,1.19384,69529.4,0
+CANG.US,D,20180906,000000,1.19384,1.20426,1.17651,1.17883,21847.3,0
+CANG.US,D,20180907,000000,1.16905,1.16905,1.14817,1.14947,17099.6,0
+CANG.US,D,20180910,000000,1.18731,1.18731,1.1766,1.1766,9003.49,0
+CANG.US,D,20180911,000000,1.16852,1.18177,1.16484,1.16484,5674.3,0
+CANG.US,D,20180912,000000,1.15861,1.1621,1.14949,1.16092,8147.23,0
+CANG.US,D,20180913,000000,1.17818,1.19813,1.17428,1.1897,33368.5,0
+CANG.US,D,20180914,000000,1.17948,1.2108,1.17428,1.17428,33553.8,0
+CANG.US,D,20180918,000000,1.1547,1.16046,1.14817,1.15392,26774,0
+CANG.US,D,20180919,000000,1.14817,1.17088,1.14426,1.17088,26722.9,0
+CANG.US,D,20180920,000000,1.14688,1.16578,1.13545,1.14748,25866.6,0
+CANG.US,D,20180921,000000,1.14817,1.14817,1.13514,1.13812,14914.2,0
+CANG.US,D,20180924,000000,1.1286,1.14688,1.1286,1.14688,5514.55,0
+CANG.US,D,20180925,000000,1.14817,1.14817,1.13512,1.13512,32748.6,0
+CANG.US,D,20180926,000000,1.14558,1.23951,1.13512,1.21158,181450,0
+CANG.US,D,20180927,000000,1.2108,1.30118,1.19282,1.30118,260590,0
+CANG.US,D,20180928,000000,1.29954,1.4783,1.23522,1.4783,259050,0
+CANG.US,D,20181001,000000,1.50047,1.6554,1.50047,1.55008,128349,0
+CANG.US,D,20181002,000000,1.52379,1.52379,1.47166,1.47166,162082,0
+CANG.US,D,20181003,000000,1.45486,1.49656,1.42604,1.49656,108227,0
+CANG.US,D,20181004,000000,1.47307,1.53944,1.42732,1.50047,122860,0
+CANG.US,D,20181005,000000,1.48608,1.48608,1.443,1.443,6313.3,0
+CANG.US,D,20181008,000000,1.51472,1.51472,1.35176,1.35952,11994,0
+CANG.US,D,20181009,000000,1.35698,1.35698,1.28782,1.28782,48359.4,0
+CANG.US,D,20181010,000000,1.27343,1.27343,1.20034,1.20426,139570,0
+CANG.US,D,20181011,000000,1.20034,1.23428,1.20034,1.23166,34799.8,0
+CANG.US,D,20181012,000000,1.23951,1.27473,1.23951,1.26923,12530.7,0
+CANG.US,D,20181015,000000,1.28902,1.28902,1.28902,1.28902,6083.26,0
+CANG.US,D,20181016,000000,1.28126,1.28126,1.26561,1.26561,24786.7,0
+CANG.US,D,20181017,000000,1.24878,1.25385,1.24878,1.25385,2396.24,0
+CANG.US,D,20181018,000000,1.26716,1.26716,1.24732,1.24732,2185.37,0
+CANG.US,D,20181019,000000,1.26561,1.28257,1.26561,1.27212,8690.38,0
+CANG.US,D,20181022,000000,1.28177,1.28177,1.27212,1.27212,2313.17,0
+CANG.US,D,20181023,000000,1.26818,1.26818,1.24668,1.24668,3265.28,0
+CANG.US,D,20181024,000000,1.29172,1.29172,1.21992,1.21992,9048.22,0
+CANG.US,D,20181025,000000,1.22122,1.22122,1.21704,1.21704,8984.32,0
+CANG.US,D,20181026,000000,1.20034,1.20034,1.18078,1.18078,10626.5,0
+CANG.US,D,20181029,000000,1.20818,1.20818,1.18599,1.18599,5693.47,0
+CANG.US,D,20181030,000000,1.17296,1.17776,1.17296,1.17428,2830.76,0
+CANG.US,D,20181031,000000,1.21209,1.21209,1.18731,1.18731,14658.6,0
+CANG.US,D,20181101,000000,1.21731,1.21731,1.20034,1.20034,5003.36,0
+CANG.US,D,20181102,000000,1.21371,1.23002,1.19122,1.19122,14562.7,0
+CANG.US,D,20181105,000000,1.19638,1.19638,1.19638,1.19638,4977.8,0
+CANG.US,D,20181106,000000,1.19324,1.19324,1.18731,1.18731,8735.11,0
+CANG.US,D,20181107,000000,1.20166,1.23036,1.20166,1.23036,4070.42,0
+CANG.US,D,20181108,000000,1.19384,1.1996,1.18731,1.18731,11342.2,0
+CANG.US,D,20181109,000000,1.18731,1.18731,1.18731,1.18731,1610.27,0
+CANG.US,D,20181114,000000,1.20124,1.20124,1.18731,1.19324,4709.42,0
+CANG.US,D,20181115,000000,1.18861,1.19218,1.18861,1.19218,2300.39,0
+CANG.US,D,20181116,000000,1.18731,1.18731,1.1534,1.1534,6965.08,0
+CANG.US,D,20181119,000000,1.15227,1.16362,1.15227,1.16362,3859.55,0
+CANG.US,D,20181120,000000,1.14817,1.15392,1.14817,1.14817,2881.88,0
+CANG.US,D,20181121,000000,1.17428,1.20034,1.14817,1.14817,14863.1,0
+CANG.US,D,20181123,000000,1.17133,1.17512,1.17035,1.17428,8217.52,0
+CANG.US,D,20181126,000000,1.20687,1.20687,1.16538,1.17948,7942.75,0
+CANG.US,D,20181127,000000,1.16384,1.16384,1.16384,1.16384,1169.36,0
+CANG.US,D,20181128,000000,1.16845,1.16845,1.14558,1.14558,1750.85,0
+CANG.US,D,20181129,000000,1.14296,1.14296,1.14296,1.14296,2568.77,0
+CANG.US,D,20181130,000000,1.14199,1.14199,1.14199,1.14199,1035.17,0
+CANG.US,D,20181203,000000,1.14688,1.15364,1.11295,1.11295,25930.5,0
+CANG.US,D,20181204,000000,1.11295,1.11295,1.11295,1.11295,4338.8,0
+CANG.US,D,20181206,000000,1.11295,1.1272,1.11295,1.1163,7284.58,0
+CANG.US,D,20181207,000000,1.11295,1.12016,1.11295,1.11295,5840.44,0
+CANG.US,D,20181210,000000,1.11295,1.11295,1.08554,1.08554,26090.3,0
+CANG.US,D,20181211,000000,1.0751,1.07897,1.0751,1.07897,2402.63,0
+CANG.US,D,20181212,000000,1.0771,1.07932,1.0673,1.0673,6696.7,0
+CANG.US,D,20181213,000000,1.06728,1.06728,1.05421,1.06728,9291.04,0
+CANG.US,D,20181214,000000,1.07729,1.07729,1.07729,1.07729,2313.17,0
+CANG.US,D,20181217,000000,1.07249,1.07249,1.06988,1.06988,3163.04,0
+CANG.US,D,20181218,000000,1.05348,1.0736,1.05348,1.0736,1546.37,0
+CANG.US,D,20181219,000000,1.05032,1.05556,1.05032,1.05556,1565.54,0
+CANG.US,D,20181220,000000,1.04768,1.05293,1.04768,1.04768,15802.4,0
+CANG.US,D,20181221,000000,1.04768,1.05293,0.999455,1.02162,16326.4,0
+CANG.US,D,20181224,000000,0.9903,0.991835,0.9903,0.991835,4000.13,0
+CANG.US,D,20181226,000000,0.97986,0.982785,0.94071,0.945275,24071,0
+CANG.US,D,20181227,000000,0.95024,1.0314,0.93681,1.03074,36589,0
+CANG.US,D,20181228,000000,1.03074,1.17166,0.97986,0.97986,153212,0
+CANG.US,D,20181231,000000,0.98573,1.03595,0.973335,1.03595,26959.3,0
+CANG.US,D,20190102,000000,1.02246,1.02246,0.981175,0.981175,9744.73,0
+CANG.US,D,20190103,000000,0.98559,0.98559,0.98559,0.98559,824.308,0
+CANG.US,D,20190104,000000,0.99681,1.01248,0.99681,0.996825,8926.81,0
+CANG.US,D,20190110,000000,0.9603,0.96158,0.95246,0.95246,4926.68,0
+CANG.US,D,20190114,000000,0.94083,0.94083,0.94083,0.94083,1290.77,0
+CANG.US,D,20190115,000000,0.9441,0.9441,0.9441,0.9441,1597.49,0
+CANG.US,D,20190116,000000,0.95246,0.95246,0.95246,0.95246,1099.07,0
+CANG.US,D,20190117,000000,0.923755,0.9318,0.912005,0.912005,37164.1,0
+CANG.US,D,20190118,000000,0.94071,0.94071,0.91983,0.91983,9322.99,0
+CANG.US,D,20190122,000000,0.90679,0.90679,0.90111,0.90111,8639.26,0
+CANG.US,D,20190123,000000,0.90288,0.91255,0.90288,0.91255,10652.1,0
+CANG.US,D,20190124,000000,0.87069,0.938095,0.87069,0.915935,22230.7,0
+CANG.US,D,20190129,000000,0.93764,0.93764,0.878545,0.93764,27393.8,0
+CANG.US,D,20190130,000000,0.94202,1.00335,0.94202,1.00335,6952.3,0
+CANG.US,D,20190131,000000,0.923755,0.94258,0.91462,0.926355,39752.1,0
+CANG.US,D,20190204,000000,0.92767,0.928985,0.92767,0.928985,4549.67,0
+CANG.US,D,20190208,000000,0.945275,0.945275,0.933195,0.933195,2600.72,0
+CANG.US,D,20190211,000000,0.953085,0.953085,0.937715,0.937715,19936.7,0
+CANG.US,D,20190212,000000,0.935495,0.954415,0.93288,0.954415,9399.67,0
+CANG.US,D,20190213,000000,0.953005,1.0164,0.953005,1.01509,46461.6,0
+CANG.US,D,20190214,000000,0.991595,1.00205,0.991595,0.99684,14268.8,0
+CANG.US,D,20190215,000000,0.991595,1.00334,0.991595,1.00334,8754.28,0
+CANG.US,D,20190219,000000,1.03074,1.10903,1.02567,1.10903,36058.7,0
+CANG.US,D,20190220,000000,1.11141,1.1844,1.09144,1.1844,35489.9,0
+CANG.US,D,20190221,000000,1.30347,1.3047,1.2695,1.2695,39720.1,0
+CANG.US,D,20190222,000000,1.29024,1.30604,1.27864,1.28509,31662.3,0
+CANG.US,D,20190225,000000,1.27996,1.33077,1.26013,1.3113,28838,0
+CANG.US,D,20190226,000000,1.28509,1.28509,1.28257,1.28257,6933.13,0
+CANG.US,D,20190227,000000,1.19905,1.19905,1.1204,1.172,59478,0
+CANG.US,D,20190228,000000,1.15471,1.15587,1.1547,1.1547,6377.2,0
+CANG.US,D,20190301,000000,1.17035,1.18078,1.1547,1.17224,49714.1,0
+CANG.US,D,20190304,000000,1.15861,1.15861,1.11424,1.11424,12006.7,0
+CANG.US,D,20190305,000000,1.09353,1.09598,1.07593,1.0764,24250,0
+CANG.US,D,20190306,000000,1.0777,1.0777,1.0464,1.0464,8894.86,0
+CANG.US,D,20190307,000000,1.0464,1.05032,1.04638,1.0464,27853.9,0
+CANG.US,D,20190308,000000,1.02584,1.03205,0.97856,0.9903,29975.4,0
+CANG.US,D,20190311,000000,0.99421,0.99421,0.99291,0.99291,5444.26,0
+CANG.US,D,20190313,000000,0.99291,0.99291,0.991595,0.991595,9195.19,0
+CANG.US,D,20190314,000000,1.00856,1.01379,1.00727,1.01379,5450.65,0
+CANG.US,D,20190315,000000,0.98714,0.995525,0.98507,0.98507,10089.7,0
+CANG.US,D,20190318,000000,0.989,0.989,0.969425,0.969425,19131.6,0
+CANG.US,D,20190319,000000,0.98639,0.98639,0.98639,0.98639,2115.08,0
+CANG.US,D,20190320,000000,0.98639,0.98639,0.969425,0.978545,20224.3,0
+CANG.US,D,20190321,000000,0.97856,0.97891,0.948545,0.94869,44697.9,0
+CANG.US,D,20190322,000000,0.94856,0.94856,0.948545,0.948545,3041.63,0
+CANG.US,D,20190325,000000,0.96681,1.02812,0.948545,0.98507,44947.1,0
+CANG.US,D,20190326,000000,0.97501,1.00334,0.959,0.978545,23936.8,0
+CANG.US,D,20190327,000000,0.968125,1.00595,0.89374,0.932555,104757,0
+CANG.US,D,20190328,000000,0.913305,0.93942,0.913305,0.913305,71599.8,0
+CANG.US,D,20190329,000000,0.962895,0.968105,0.868605,0.887215,60800.7,0
+CANG.US,D,20190401,000000,0.913305,0.93288,0.913305,0.915935,51043.2,0
+CANG.US,D,20190403,000000,0.91789,0.92027,0.913305,0.913305,52174.2,0
+CANG.US,D,20190404,000000,0.932865,0.932865,0.913305,0.913305,2383.46,0
+CANG.US,D,20190405,000000,0.923115,0.969425,0.923115,0.93811,34301.4,0
+CANG.US,D,20190409,000000,0.93681,0.93681,0.93426,0.93426,4690.25,0
+CANG.US,D,20190411,000000,0.934325,0.934325,0.934325,0.934325,3885.11,0
+CANG.US,D,20190415,000000,0.91462,0.91983,0.91462,0.91983,3546.44,0
+CANG.US,D,20190416,000000,0.91332,0.918235,0.913305,0.913305,13872.6,0
+CANG.US,D,20190418,000000,0.913305,0.913305,0.913305,0.913305,2185.37,0
+CANG.US,D,20190422,000000,0.93254,0.95114,0.919205,0.94723,12402.9,0
+CANG.US,D,20190423,000000,0.94593,0.94593,0.94593,0.94593,2875.49,0
+CANG.US,D,20190425,000000,0.921595,0.921595,0.921595,0.921595,1469.69,0
+CANG.US,D,20190426,000000,0.958985,0.96158,0.958985,0.96158,10211.2,0
+CANG.US,D,20190429,000000,0.961945,0.98844,0.91853,0.96551,157800,0
+CANG.US,D,20190430,000000,0.96551,0.96551,0.913305,0.913305,85587.4,0
+CANG.US,D,20190501,000000,0.913305,0.91462,0.913305,0.91462,27598.3,0
+CANG.US,D,20190502,000000,0.91346,0.930285,0.896355,0.896355,32007.4,0
+CANG.US,D,20190503,000000,0.90027,0.90027,0.90027,0.90027,2498.48,0
+CANG.US,D,20190506,000000,0.944635,0.944635,0.90027,0.90027,49803.5,0
+CANG.US,D,20190507,000000,0.90027,0.90027,0.870255,0.874165,9923.65,0
+CANG.US,D,20190508,000000,0.89473,0.89518,0.873225,0.873225,23898.5,0
+CANG.US,D,20190509,000000,0.877935,0.88637,0.871115,0.871505,53733.4,0
+CANG.US,D,20190510,000000,0.87997,0.89548,0.8605,0.86476,47298.6,0
+CANG.US,D,20190513,000000,0.84989,0.84989,0.83105,0.83105,9808.63,0
+CANG.US,D,20190514,000000,0.89038,0.89038,0.82421,0.82421,5329.24,0
+CANG.US,D,20190515,000000,0.835025,0.835025,0.821505,0.82421,38045.9,0
+CANG.US,D,20190516,000000,0.825555,0.825555,0.808,0.808,17016.5,0
+CANG.US,D,20190517,000000,0.810705,0.810705,0.810705,0.810705,1047.95,0
+CANG.US,D,20190520,000000,0.79313,0.79313,0.78908,0.791785,11182.4,0
+CANG.US,D,20190521,000000,0.806515,0.806655,0.763415,0.763415,16173,0
+CANG.US,D,20190522,000000,0.77967,0.77967,0.763415,0.76529,37668.9,0
+CANG.US,D,20190523,000000,0.75479,0.755025,0.718825,0.718825,16728.9,0
+CANG.US,D,20190524,000000,0.702615,0.702615,0.65803,0.67559,26774,0
+CANG.US,D,20190528,000000,0.67559,0.6918,0.668125,0.67559,43618,0
+CANG.US,D,20190529,000000,0.67559,0.689265,0.63504,0.63504,49381.8,0
+CANG.US,D,20190530,000000,0.63504,0.660625,0.63504,0.65127,19227.4,0
+CANG.US,D,20190531,000000,0.67559,0.702615,0.67559,0.702615,107684,0
+CANG.US,D,20190603,000000,0.69254,0.69254,0.69254,0.69254,2421.8,0
+CANG.US,D,20190605,000000,0.702615,0.734885,0.702615,0.702615,24984.8,0
+CANG.US,D,20190606,000000,0.741115,0.741115,0.741115,0.741115,22997.5,0
+CANG.US,D,20190607,000000,0.67964,0.67964,0.67964,0.67964,849.868,0
+CANG.US,D,20190610,000000,0.686405,0.720755,0.686405,0.720175,23106.1,0
+CANG.US,D,20190611,000000,0.763415,0.80537,0.763415,0.80537,20582.1,0
+CANG.US,D,20190612,000000,0.81476,0.859345,0.81476,0.859345,8338.93,0
+CANG.US,D,20190613,000000,0.894475,0.894475,0.8634,0.8634,41681.8,0
+CANG.US,D,20190614,000000,0.863755,0.87692,0.8634,0.87692,11847,0
+CANG.US,D,20190617,000000,0.878625,0.878625,0.878625,0.878625,1137.41,0
+CANG.US,D,20190618,000000,0.925555,0.925555,0.892585,0.90529,8140.84,0
+CANG.US,D,20190620,000000,0.92218,0.92218,0.90529,0.909345,13061.1,0
+CANG.US,D,20190624,000000,0.88637,0.88637,0.86069,0.86069,7361.26,0
+CANG.US,D,20190625,000000,0.88772,0.9134,0.885025,0.890425,14492.4,0
+CANG.US,D,20190626,000000,0.91745,0.94177,0.89044,0.906635,13827.9,0
+CANG.US,D,20190627,000000,0.91069,0.96609,0.90847,0.96609,34122.5,0
+CANG.US,D,20190628,000000,0.93446,0.93446,0.93446,0.93446,1150.19,0
+CANG.US,D,20190701,000000,0.95255,1.10526,0.94717,1.07689,90776.1,0
+CANG.US,D,20190702,000000,1.04852,1.04852,0.93906,0.93906,16844,0
+CANG.US,D,20190703,000000,0.96744,0.96744,0.914745,0.914745,5009.75,0
+CANG.US,D,20190705,000000,0.897185,0.897185,0.897185,0.897185,1482.47,0
+CANG.US,D,20190708,000000,0.897185,0.925555,0.897185,0.925555,10658.4,0
+CANG.US,D,20190709,000000,0.95393,0.95393,0.95393,0.95393,2562.38,0
+CANG.US,D,20190710,000000,0.94753,0.95122,0.94753,0.949875,4287.68,0
+CANG.US,D,20190711,000000,0.95055,0.97892,0.95055,0.97892,12958.8,0
+CANG.US,D,20190712,000000,0.972275,0.972275,0.95933,0.95933,6287.74,0
+CANG.US,D,20190715,000000,0.97922,0.97922,0.97922,0.97922,2249.27,0
+CANG.US,D,20190717,000000,0.97584,0.97584,0.972835,0.972835,3725.36,0
+CANG.US,D,20190718,000000,0.972835,0.972835,0.972835,0.972835,1853.09,0
+CANG.US,D,20190722,000000,0.916885,0.916885,0.916885,0.916885,1508.03,0
+CANG.US,D,20190723,000000,0.95257,0.95257,0.95257,0.95257,1131.02,0
+CANG.US,D,20190724,000000,0.943115,0.943115,0.912035,0.912035,5955.46,0
+CANG.US,D,20190725,000000,0.912035,0.912035,0.912035,0.912035,1111.85,0
+CANG.US,D,20190726,000000,0.84989,0.84989,0.84989,0.84989,1131.02,0
+CANG.US,D,20190729,000000,0.89064,0.89064,0.857995,0.857995,5552.89,0
+CANG.US,D,20190731,000000,0.838095,0.838095,0.83773,0.83773,5182.28,0
+CANG.US,D,20190801,000000,0.791785,0.816105,0.791785,0.810705,2498.48,0
+CANG.US,D,20190806,000000,0.897185,0.897185,0.810705,0.86476,36640.1,0
+CANG.US,D,20190808,000000,0.899875,0.899875,0.859345,0.859345,33381.2,0
+CANG.US,D,20190809,000000,0.844755,0.857995,0.844755,0.856105,3099.14,0
+CANG.US,D,20190812,000000,0.83637,0.83637,0.83637,0.83637,747.628,0
+CANG.US,D,20190813,000000,0.85395,0.85395,0.794495,0.8134,28039.2,0
+CANG.US,D,20190815,000000,0.818815,0.85529,0.794495,0.794495,37745.6,0
+CANG.US,D,20190816,000000,0.835025,0.835025,0.763165,0.77895,19272.2,0
+CANG.US,D,20190819,000000,0.794495,0.825555,0.794495,0.825555,5393.14,0
+CANG.US,D,20190820,000000,0.79044,0.8326,0.67559,0.6918,231541,0
+CANG.US,D,20190821,000000,0.708015,0.743145,0.708015,0.735105,57030.6,0
+CANG.US,D,20190822,000000,0.729625,0.739095,0.71745,0.739095,28314,0
+CANG.US,D,20190826,000000,0.70936,0.744495,0.67787,0.744495,8588.14,0
+CANG.US,D,20190827,000000,0.744495,0.756795,0.744495,0.75496,7322.92,0
+CANG.US,D,20190828,000000,0.755685,0.77041,0.75531,0.770175,6115.21,0
+CANG.US,D,20190829,000000,0.79584,0.79584,0.78097,0.78097,1623.05,0
+CANG.US,D,20190830,000000,0.798535,0.798535,0.798535,0.798535,8275.03,0
+CANG.US,D,20190903,000000,0.810705,0.815965,0.680985,0.680985,49765.2,0
+CANG.US,D,20190904,000000,0.67559,0.710725,0.67559,0.693145,27898.6,0
+CANG.US,D,20190905,000000,0.693285,0.693285,0.693285,0.693285,2364.29,0
+CANG.US,D,20190906,000000,0.71341,0.71341,0.71341,0.71341,1444.13,0
+CANG.US,D,20190909,000000,0.732335,0.732335,0.702615,0.702615,2945.78,0
+CANG.US,D,20190910,000000,0.67559,0.683695,0.67559,0.683695,2734.91,0
+CANG.US,D,20190911,000000,0.70224,0.70224,0.70224,0.70224,1578.32,0
+CANG.US,D,20190912,000000,0.695855,0.695855,0.695855,0.695855,1974.5,0
+CANG.US,D,20190913,000000,0.69596,0.69596,0.695855,0.695855,2466.53,0
+CANG.US,D,20190916,000000,0.712065,0.74584,0.712065,0.742785,3194.99,0
+CANG.US,D,20190917,000000,0.75801,0.78097,0.75801,0.75936,11412.5,0
+CANG.US,D,20190918,000000,0.772865,0.772865,0.717265,0.717265,4319.63,0
+CANG.US,D,20190919,000000,0.729625,0.729625,0.729625,0.729625,1092.68,0
+CANG.US,D,20190924,000000,0.71991,0.71991,0.71991,0.71991,1258.82,0
+CANG.US,D,20190925,000000,0.729625,0.729625,0.729625,0.729625,913.768,0
+CANG.US,D,20190927,000000,0.729265,0.729265,0.726935,0.726935,1488.86,0
+CANG.US,D,20191001,000000,0.711115,0.72557,0.702615,0.70396,21029.4,0
+CANG.US,D,20191002,000000,0.70828,0.7092,0.68235,0.688015,24531.1,0
+CANG.US,D,20191003,000000,0.68235,0.701255,0.68235,0.699905,5936.29,0
+CANG.US,D,20191004,000000,0.68235,0.68235,0.67424,0.67424,27809.2,0
+CANG.US,D,20191007,000000,0.67288,0.67288,0.67288,0.67288,2664.62,0
+CANG.US,D,20191008,000000,0.67964,0.683005,0.67964,0.683005,9438.01,0
+CANG.US,D,20191009,000000,0.67737,0.68235,0.63235,0.63235,28045.6,0
+CANG.US,D,20191010,000000,0.664415,0.664615,0.621175,0.62155,26345.9,0
+CANG.US,D,20191011,000000,0.63504,0.63504,0.63504,0.63504,2172.59,0
+CANG.US,D,20191014,000000,0.653975,0.65532,0.65294,0.65532,11227.2,0
+CANG.US,D,20191015,000000,0.65127,0.65532,0.61072,0.61072,15329.5,0
+CANG.US,D,20191017,000000,0.6111,0.66847,0.6111,0.64856,10741.5,0
+CANG.US,D,20191018,000000,0.659375,0.66881,0.646745,0.662085,8869.3,0
+CANG.US,D,20191021,000000,0.664415,0.718825,0.662085,0.717465,56493.8,0
+CANG.US,D,20191022,000000,0.72557,0.79044,0.72507,0.77692,47586.2,0
+CANG.US,D,20191023,000000,0.77623,0.77692,0.73773,0.741785,66187.4,0
+CANG.US,D,20191024,000000,0.743145,0.76207,0.736385,0.76207,81517,0
+CANG.US,D,20191025,000000,0.750265,0.75665,0.690455,0.7472,90469.4,0
+CANG.US,D,20191028,000000,0.732895,0.772835,0.732335,0.75665,84002.7,0
+CANG.US,D,20191029,000000,0.756685,0.80257,0.74044,0.772865,110942,0
+CANG.US,D,20191030,000000,0.7472,0.808,0.736385,0.777215,100725,0
+CANG.US,D,20191031,000000,0.756795,0.824195,0.72557,0.824195,72845.8,0
+CANG.US,D,20191101,000000,0.82421,0.856635,0.79953,0.799895,87919.8,0
+CANG.US,D,20191104,000000,0.81745,0.81745,0.75665,0.77692,87651.4,0
+CANG.US,D,20191105,000000,0.743145,0.810705,0.743145,0.810705,86871.8,0
+CANG.US,D,20191106,000000,0.835025,0.852585,0.82016,0.82016,117518,0
+CANG.US,D,20191107,000000,0.821505,0.82338,0.75531,0.75531,55311.7,0
+CANG.US,D,20191108,000000,0.730115,0.77692,0.729675,0.767465,90124.3,0
+CANG.US,D,20191111,000000,0.732335,0.753945,0.73099,0.74989,104124,0
+CANG.US,D,20191112,000000,0.75077,0.763415,0.73099,0.75531,80839.7,0
+CANG.US,D,20191113,000000,0.75665,0.803945,0.753945,0.803945,112757,0
+CANG.US,D,20191114,000000,0.806805,0.92825,0.79044,0.9134,202211,0
+CANG.US,D,20191115,000000,0.87692,0.943115,0.76476,0.921505,229483,0
+CANG.US,D,20191118,000000,0.87421,0.972835,0.76207,0.972835,209342,0
+CANG.US,D,20191119,000000,0.925555,0.97825,0.895825,0.933665,216722,0
+CANG.US,D,20191120,000000,0.93393,0.93393,0.90257,0.925555,78194.2,0
+CANG.US,D,20191121,000000,0.918795,0.96338,0.918795,0.957985,107057,0
+CANG.US,D,20191122,000000,0.972835,0.972835,0.943115,0.94717,96252.3,0
+CANG.US,D,20191125,000000,0.95302,0.99177,0.94717,0.94717,133333,0
+CANG.US,D,20191126,000000,0.96609,0.97961,0.945825,0.956625,70270.6,0
+CANG.US,D,20191127,000000,1.00121,1.00121,0.945825,0.955275,56698.3,0
+CANG.US,D,20191129,000000,0.936355,0.999345,0.918795,0.97961,77433.8,0
+CANG.US,D,20191202,000000,0.982305,0.982305,0.945825,0.96067,84379.7,0
+CANG.US,D,20191203,000000,0.95257,0.97014,0.943115,0.96744,134100,0
+CANG.US,D,20191204,000000,0.97014,0.974195,0.92285,0.974195,156791,0
+CANG.US,D,20191205,000000,0.97556,0.97556,0.95393,0.956625,146445,0
+CANG.US,D,20191206,000000,0.96067,0.97961,0.948515,0.974195,138502,0
+CANG.US,D,20191209,000000,0.974195,0.982305,0.96338,0.97556,133506,0
+CANG.US,D,20191210,000000,0.9715,0.974195,0.95324,0.97014,121563,0
+CANG.US,D,20191211,000000,0.97825,1.01204,0.962035,1.01204,89894.3,0
+CANG.US,D,20191212,000000,1.01068,1.10728,1.01068,1.10728,332618,0
+CANG.US,D,20191213,000000,1.11472,1.11472,1.08363,1.10526,165398,0
+CANG.US,D,20191216,000000,1.12553,1.12553,1.10121,1.10795,159417,0
+CANG.US,D,20191217,000000,1.10257,1.10257,1.05122,1.09106,50774.8,0
+CANG.US,D,20191218,000000,1.08499,1.09086,1.05392,1.07284,110476,0
+CANG.US,D,20191219,000000,1.08094,1.13768,1.06068,1.12148,216390,0
+CANG.US,D,20191220,000000,1.12148,1.18769,1.09174,1.12148,256986,0
+CANG.US,D,20191223,000000,1.14715,1.21875,1.13227,1.16336,138336,0
+CANG.US,D,20191226,000000,1.12958,1.16884,1.11878,1.14848,61682.5,0
+CANG.US,D,20191227,000000,1.162,1.162,1.162,1.162,1623.05,0
+CANG.US,D,20191230,000000,1.14443,1.18903,1.09174,1.18903,35234.3,0
+CANG.US,D,20191231,000000,1.135,1.24172,1.10795,1.23632,69912.8,0
+CANG.US,D,20200102,000000,1.24038,1.24983,1.2228,1.24307,75753.3,0
+CANG.US,D,20200103,000000,1.25117,1.25117,1.25117,1.25117,1009.61,0
+CANG.US,D,20200106,000000,1.162,1.24712,1.15661,1.23497,59867.7,0
+CANG.US,D,20200107,000000,1.25254,1.25254,1.2228,1.2228,77734.2,0
+CANG.US,D,20200108,000000,1.23632,1.23632,1.21606,1.21606,99262,0
+CANG.US,D,20200109,000000,1.23227,1.31739,1.2228,1.31518,181705,0
+CANG.US,D,20200110,000000,1.32686,1.32686,1.23632,1.27551,141691,0
+CANG.US,D,20200113,000000,1.28225,1.31739,1.25659,1.29712,141193,0
+CANG.US,D,20200114,000000,1.30455,1.30455,1.24848,1.25659,142579,0
+CANG.US,D,20200115,000000,1.21875,1.2728,1.21875,1.23361,141365,0
+CANG.US,D,20200116,000000,1.25117,1.26335,1.22956,1.24038,157839,0
+CANG.US,D,20200117,000000,1.1958,1.2701,1.14848,1.14848,165992,0
+CANG.US,D,20200121,000000,1.17552,1.18903,1.07958,1.12958,198543,0
+CANG.US,D,20200122,000000,1.10257,1.10257,0.945825,1.10257,293907,0
+CANG.US,D,20200123,000000,1.04716,1.07216,1.01524,1.05797,131914,0
+CANG.US,D,20200124,000000,0.97961,1.09443,0.96501,1.08905,162094,0
+CANG.US,D,20200127,000000,1.06742,1.09984,1.06608,1.08094,111249,0
+CANG.US,D,20200128,000000,1.09546,1.1039,0.97562,1.08636,185622,0
+CANG.US,D,20200129,000000,1.0828,1.0828,1.02689,1.05931,167347,0
+CANG.US,D,20200130,000000,1.00662,1.0823,1.00662,1.05931,132451,0
+CANG.US,D,20200131,000000,1.03768,1.06878,0.96473,1.04986,125838,0
+CANG.US,D,20200203,000000,1.04041,1.08636,1.03364,1.05662,149097,0
+CANG.US,D,20200204,000000,1.05526,1.10667,1.03364,1.08768,171079,0
+CANG.US,D,20200205,000000,1.0823,1.09041,1.04174,1.05662,149941,0
+CANG.US,D,20200206,000000,1.08768,1.10526,1.03683,1.10121,157545,0
+CANG.US,D,20200207,000000,1.07418,1.10257,1.07284,1.08768,139896,0
+CANG.US,D,20200210,000000,1.0958,1.10526,1.07418,1.10526,138739,0
+CANG.US,D,20200211,000000,1.0931,1.09851,1.06742,1.09174,166395,0
+CANG.US,D,20200212,000000,1.08275,1.12417,1.07418,1.11878,142637,0
+CANG.US,D,20200213,000000,1.0823,1.10188,1.05392,1.08768,179673,0
+CANG.US,D,20200214,000000,1.11336,1.14038,1.112,1.11472,163129,0
+CANG.US,D,20200218,000000,1.09851,1.11336,1.05392,1.10662,139915,0
+CANG.US,D,20200219,000000,1.09357,1.12417,1.07958,1.0823,156548,0
+CANG.US,D,20200220,000000,1.08636,1.08636,1.05662,1.06878,152950,0
+CANG.US,D,20200221,000000,1.05438,1.05797,1.01742,1.01742,89977.4,0
+CANG.US,D,20200224,000000,1.02689,1.04716,0.99988,1.03364,142752,0
+CANG.US,D,20200225,000000,1.02825,1.02825,0.986355,0.99988,145710,0
+CANG.US,D,20200226,000000,0.98684,1.01204,0.945825,0.949875,184740,0
+CANG.US,D,20200227,000000,0.925555,0.97689,0.925555,0.95122,157998,0
+CANG.US,D,20200228,000000,0.93906,0.962035,0.925555,0.945825,143947,0
+CANG.US,D,20200302,000000,0.95393,0.96067,0.92961,0.945825,149544,0
+CANG.US,D,20200303,000000,0.956625,0.9931,0.92961,0.97961,149781,0
+CANG.US,D,20200304,000000,0.97875,0.98772,0.957985,0.957985,146445,0
+CANG.US,D,20200305,000000,0.953055,0.976015,0.925555,0.96609,142509,0
+CANG.US,D,20200306,000000,0.972005,0.9931,0.957985,0.96609,132573,0
+CANG.US,D,20200309,000000,0.949875,0.983665,0.925555,0.957985,133288,0
+CANG.US,D,20200310,000000,0.948515,1.03393,0.93906,0.94717,157577,0
+CANG.US,D,20200311,000000,0.96067,1.01608,0.925555,0.925555,139557,0
+CANG.US,D,20200312,000000,0.878265,0.962035,0.82421,0.828265,203163,0
+CANG.US,D,20200313,000000,0.809345,0.85529,0.743145,0.82961,160152,0
+CANG.US,D,20200316,000000,0.78773,0.83842,0.78368,0.810705,150056,0
+CANG.US,D,20200317,000000,0.811175,0.86476,0.763415,0.82016,205629,0
+CANG.US,D,20200318,000000,0.743145,0.77692,0.71612,0.72152,62302.3,0
+CANG.US,D,20200319,000000,0.72645,0.726935,0.676935,0.676935,80283.8,0
+CANG.US,D,20200320,000000,0.712065,0.75665,0.662085,0.75665,173385,0
+CANG.US,D,20200323,000000,0.801235,0.830975,0.676935,0.676935,157257,0
+CANG.US,D,20200324,000000,0.70936,0.71612,0.70936,0.71274,86022,0
+CANG.US,D,20200325,000000,0.739095,0.75665,0.668065,0.67019,128790,0
+CANG.US,D,20200326,000000,0.724225,0.76293,0.702615,0.72288,181686,0
+CANG.US,D,20200327,000000,0.71612,0.75531,0.67559,0.67559,170312,0
+CANG.US,D,20200330,000000,0.67559,0.72288,0.67559,0.72288,77925.9,0
+CANG.US,D,20200331,000000,0.71612,0.75531,0.71612,0.75531,144062,0
+CANG.US,D,20200401,000000,0.74989,0.76207,0.70936,0.70936,150235,0
+CANG.US,D,20200402,000000,0.70936,0.73504,0.70936,0.729625,148771,0
+CANG.US,D,20200403,000000,0.729625,0.729625,0.678295,0.683695,85708.9,0
+CANG.US,D,20200406,000000,0.693145,0.707815,0.687745,0.687745,79331.6,0
+CANG.US,D,20200407,000000,0.6972,0.70396,0.68909,0.68909,150465,0
+CANG.US,D,20200408,000000,0.6972,0.712065,0.6918,0.705305,82680,0
+CANG.US,D,20200409,000000,0.705305,0.75363,0.659375,0.703085,235215,0
+CANG.US,D,20200413,000000,0.702615,0.74357,0.68909,0.724225,159864,0
+CANG.US,D,20200414,000000,0.717465,0.741785,0.710725,0.73842,150835,0
+CANG.US,D,20200415,000000,0.732335,0.732335,0.68437,0.70058,316099,0
+CANG.US,D,20200416,000000,0.71612,0.74188,0.706305,0.71341,156075,0
+CANG.US,D,20200417,000000,0.71612,0.74598,0.714775,0.729625,194019,0
+CANG.US,D,20200420,000000,0.718825,0.724225,0.695855,0.695855,86750.4,0
+CANG.US,D,20200421,000000,0.71612,0.72626,0.693145,0.693145,156382,0
+CANG.US,D,20200422,000000,0.70396,0.733225,0.668825,0.690455,151551,0
+CANG.US,D,20200423,000000,0.695855,0.75801,0.695855,0.710725,149525,0
+CANG.US,D,20200424,000000,0.75069,0.75069,0.705305,0.70936,153225,0
+CANG.US,D,20200427,000000,0.717465,0.717465,0.67559,0.70396,120866,0
+CANG.US,D,20200428,000000,0.70983,0.748205,0.702615,0.710725,155308,0
+CANG.US,D,20200429,000000,0.72152,0.75531,0.70667,0.74989,204722,0
+CANG.US,D,20200430,000000,0.78639,0.793975,0.717465,0.717465,309000,0
+CANG.US,D,20200501,000000,0.713585,0.757015,0.67086,0.706165,289613,0
+CANG.US,D,20200504,000000,0.684995,0.70476,0.67792,0.69629,82641.7,0
+CANG.US,D,20200505,000000,0.67792,0.701895,0.663805,0.679345,110118,0
+CANG.US,D,20200506,000000,0.684995,0.728765,0.673695,0.71324,149691,0
+CANG.US,D,20200507,000000,0.7203,0.738655,0.71041,0.717465,142138,0
+CANG.US,D,20200508,000000,0.73371,0.759845,0.72171,0.734415,148292,0
+CANG.US,D,20200511,000000,0.71978,0.73432,0.71324,0.72454,163117,0
+CANG.US,D,20200512,000000,0.727355,0.727355,0.71041,0.72171,104731,0
+CANG.US,D,20200513,000000,0.7203,0.738655,0.69911,0.706165,146516,0
+CANG.US,D,20200514,000000,0.71867,0.742895,0.656745,0.717465,266775,0
+CANG.US,D,20200515,000000,0.723115,0.723115,0.67088,0.711815,179303,0
+CANG.US,D,20200518,000000,0.71324,0.719375,0.68922,0.71465,105179,0
+CANG.US,D,20200519,000000,0.69911,0.7203,0.69205,0.709,90756.9,0
+CANG.US,D,20200520,000000,0.73584,0.73584,0.68781,0.711815,85568.3,0
+CANG.US,D,20200521,000000,0.70052,0.706165,0.67651,0.706165,141519,0
+CANG.US,D,20200522,000000,0.673695,0.727355,0.656745,0.709,150471,0
+CANG.US,D,20200526,000000,0.7203,0.7203,0.694865,0.70052,81088.9,0
+CANG.US,D,20200527,000000,0.69629,0.706165,0.69205,0.706165,94073.3,0
+CANG.US,D,20200528,000000,0.69346,0.703475,0.67086,0.679345,79568.1,0
+CANG.US,D,20200529,000000,0.68357,0.69064,0.65956,0.67792,89523.7,0
+CANG.US,D,20200601,000000,0.679345,0.6972,0.673695,0.68357,70833,0
+CANG.US,D,20200602,000000,0.68781,0.6895,0.656745,0.672275,73612.6,0
+CANG.US,D,20200603,000000,0.67792,0.67792,0.649675,0.65532,99792.4,0
+CANG.US,D,20200604,000000,0.668045,0.668045,0.642615,0.642615,83510.7,0
+CANG.US,D,20200605,000000,0.663805,0.67086,0.64402,0.656745,86290.3,0
+CANG.US,D,20200608,000000,0.653915,0.7316,0.59318,0.709,461171,0
+CANG.US,D,20200609,000000,0.7203,0.7203,0.60166,0.70615,245752,0
+CANG.US,D,20200610,000000,0.706165,0.706165,0.660975,0.67792,178497,0
+CANG.US,D,20200611,000000,0.653915,0.69911,0.6398,0.668045,111204,0
+CANG.US,D,20200612,000000,0.65956,0.69911,0.642615,0.68781,81580.9,0
+CANG.US,D,20200615,000000,0.67792,0.69911,0.64382,0.67792,113927,0
+CANG.US,D,20200616,000000,0.68357,0.706165,0.649675,0.66662,222403,0
+CANG.US,D,20200617,000000,0.68357,0.69911,0.649675,0.656745,288884,0
+CANG.US,D,20200618,000000,0.67086,0.684995,0.6511,0.658515,156708,0
+CANG.US,D,20200619,000000,0.677825,0.67792,0.663725,0.663805,101338,0
+CANG.US,D,20200622,000000,0.67792,0.67792,0.654615,0.654615,58174.4,0
+CANG.US,D,20200623,000000,0.665215,0.686405,0.649675,0.68357,115122,0
+CANG.US,D,20200624,000000,0.68357,0.728765,0.675105,0.718875,182900,0
+CANG.US,D,20200625,000000,0.71465,0.7895,0.706165,0.776795,383386,0
+CANG.US,D,20200626,000000,0.776795,0.81775,0.755605,0.781035,385904,0
+CANG.US,D,20200629,000000,0.80504,0.8121,0.769735,0.80504,237439,0
+CANG.US,D,20200630,000000,0.77396,0.87565,0.77396,0.85446,389054,0
+CANG.US,D,20200701,000000,0.833285,0.833285,0.751375,0.80504,175405,0
+CANG.US,D,20200702,000000,0.80645,0.861535,0.765495,0.81493,583795,0
+CANG.US,D,20200706,000000,0.819155,0.864355,0.79798,0.80504,332292,0
+CANG.US,D,20200707,000000,0.82058,0.840345,0.79656,0.8008,354312,0
+CANG.US,D,20200708,000000,0.82058,0.840345,0.769735,0.799395,316291,0
+CANG.US,D,20200709,000000,0.809065,0.840345,0.775385,0.79091,214492,0
+CANG.US,D,20200710,000000,0.79798,0.8121,0.706165,0.754195,278424,0
+CANG.US,D,20200713,000000,0.749955,0.749955,0.7203,0.73019,154995,0
+CANG.US,D,20200714,000000,0.752065,0.752065,0.70476,0.717465,119850,0
+CANG.US,D,20200715,000000,0.728765,0.763055,0.717465,0.749955,278156,0
+CANG.US,D,20200716,000000,0.748545,0.765495,0.73019,0.757015,321505,0
+CANG.US,D,20200717,000000,0.776795,0.8008,0.69205,0.706165,509237,0
+CANG.US,D,20200720,000000,0.720315,0.742895,0.71041,0.7203,158657,0
+CANG.US,D,20200721,000000,0.74149,0.769735,0.71889,0.734415,266424,0
+CANG.US,D,20200722,000000,0.749955,0.749955,0.72454,0.72454,153014,0
+CANG.US,D,20200723,000000,0.74149,0.775385,0.727355,0.727355,163558,0
+CANG.US,D,20200724,000000,0.7203,0.733005,0.71041,0.716055,77868.3,0
+CANG.US,D,20200727,000000,0.74149,0.74149,0.675105,0.67842,184389,0
+CANG.US,D,20200728,000000,0.69911,0.69911,0.65956,0.65956,83798.2,0
+CANG.US,D,20200729,000000,0.665215,0.723115,0.665215,0.706165,154407,0
+CANG.US,D,20200730,000000,0.69629,0.71324,0.684995,0.70335,145653,0
+CANG.US,D,20200731,000000,0.79515,0.813645,0.758435,0.792335,377258,0
+CANG.US,D,20200803,000000,0.79656,0.81634,0.77396,0.78385,125678,0
+CANG.US,D,20200804,000000,0.79798,0.807855,0.761255,0.799,271178,0
+CANG.US,D,20200805,000000,0.755605,0.80928,0.755605,0.79759,149327,0
+CANG.US,D,20200806,000000,0.79798,0.804365,0.764085,0.79374,150771,0
+CANG.US,D,20200807,000000,0.78565,0.89825,0.77961,0.86011,349653,0
+CANG.US,D,20200810,000000,0.859205,0.960345,0.855885,0.929325,291134,0
+CANG.US,D,20200811,000000,0.943445,0.974305,0.91803,0.93074,105198,0
+CANG.US,D,20200812,000000,0.96463,0.96463,0.91803,0.95454,117626,0
+CANG.US,D,20200813,000000,0.94628,0.96463,0.91803,0.953335,111799,0
+CANG.US,D,20200814,000000,0.942035,0.974135,0.939205,0.972895,119505,0
+CANG.US,D,20200817,000000,0.954745,0.971205,0.94628,0.94628,97894.6,0
+CANG.US,D,20200818,000000,0.940625,0.940625,0.91944,0.922255,126157,0
+CANG.US,D,20200819,000000,0.932145,0.932145,0.867185,0.87424,155870,0
+CANG.US,D,20200820,000000,0.91238,0.976635,0.87565,0.88271,444001,0
+CANG.US,D,20200821,000000,0.91803,0.94908,0.878485,0.88271,215572,0
+CANG.US,D,20200824,000000,0.903895,0.93709,0.886245,0.88978,245714,0
+CANG.US,D,20200825,000000,0.847405,0.878485,0.80044,0.86859,202709,0
+CANG.US,D,20200826,000000,0.88271,0.91944,0.834695,0.855885,174702,0
+CANG.US,D,20200827,000000,0.836105,0.910475,0.836105,0.861535,263222,0
+CANG.US,D,20200828,000000,0.89119,0.933555,0.878485,0.91238,247522,0
+CANG.US,D,20200831,000000,0.926495,0.926495,0.78385,0.811395,253720,0
+CANG.US,D,20200901,000000,0.819155,0.836105,0.734415,0.79091,448826,0
+CANG.US,D,20200902,000000,0.823395,0.824805,0.76266,0.769735,185469,0
+CANG.US,D,20200903,000000,0.76266,0.76266,0.72789,0.733005,58685.6,0
+CANG.US,D,20200904,000000,0.764085,0.7685,0.725945,0.728765,37010.8,0
+CANG.US,D,20200908,000000,0.749955,0.765495,0.734415,0.761255,163954,0
+CANG.US,D,20200909,000000,0.765495,0.765495,0.72171,0.72171,115652,0
+CANG.US,D,20200910,000000,0.748545,0.7895,0.72171,0.72171,251369,0
+CANG.US,D,20200911,000000,0.73443,0.740065,0.706165,0.71324,116904,0
+CANG.US,D,20200914,000000,0.723115,0.738655,0.70568,0.73584,99415.4,0
+CANG.US,D,20200915,000000,0.728765,0.74149,0.70759,0.70759,122674,0
+CANG.US,D,20200916,000000,0.71324,0.723115,0.69911,0.69911,86405.4,0
+CANG.US,D,20200917,000000,0.69911,0.71324,0.694305,0.71041,56851.7,0
+CANG.US,D,20200918,000000,0.71465,0.71465,0.69205,0.69205,59017.9,0
+CANG.US,D,20200921,000000,0.67792,0.69911,0.67792,0.69205,63241.7,0
+CANG.US,D,20200922,000000,0.69629,0.713225,0.68429,0.71041,115019,0
+CANG.US,D,20200923,000000,0.70335,0.706165,0.684995,0.684995,87466.1,0
+CANG.US,D,20200924,000000,0.684995,0.709,0.67792,0.709,178900,0
+CANG.US,D,20200925,000000,0.68781,0.70557,0.682865,0.70194,113709,0
+CANG.US,D,20200928,000000,0.702085,0.7203,0.70194,0.7203,211080,0
+CANG.US,D,20200929,000000,0.709,0.759845,0.709,0.749955,153123,0
+CANG.US,D,20200930,000000,0.75279,0.78385,0.75279,0.78385,162120,0
+CANG.US,D,20201001,000000,0.77961,0.78809,0.74149,0.74149,162478,0
+CANG.US,D,20201002,000000,0.74149,0.749955,0.706165,0.74714,275727,0
+CANG.US,D,20201005,000000,0.746105,0.76163,0.728765,0.728765,156017,0
+CANG.US,D,20201006,000000,0.745715,0.75412,0.728765,0.728765,74705.3,0
+CANG.US,D,20201007,000000,0.734805,0.769735,0.72454,0.738655,145621,0
+CANG.US,D,20201008,000000,0.74714,0.77255,0.7316,0.740065,169392,0
+CANG.US,D,20201009,000000,0.738655,0.75127,0.725945,0.73584,164714,0
+CANG.US,D,20201012,000000,0.733005,0.7782,0.73133,0.740065,291178,0
+CANG.US,D,20201013,000000,0.748545,0.79091,0.73773,0.754195,215572,0
+CANG.US,D,20201014,000000,0.74149,0.76789,0.73958,0.75279,92571.7,0
+CANG.US,D,20201015,000000,0.757015,0.823395,0.74714,0.799395,139953,0
+CANG.US,D,20201016,000000,0.82905,0.85446,0.79374,0.844585,240295,0
+CANG.US,D,20201019,000000,0.87141,0.8933,0.76266,0.776795,333078,0
+CANG.US,D,20201020,000000,0.748325,0.78385,0.745105,0.761255,107064,0
+CANG.US,D,20201021,000000,0.757015,0.757015,0.71324,0.755605,143621,0
+CANG.US,D,20201022,000000,0.7203,0.77255,0.7203,0.77255,89696.2,0
+CANG.US,D,20201023,000000,0.776795,0.776795,0.748545,0.748545,94622.9,0
+CANG.US,D,20201026,000000,0.748545,0.756385,0.71324,0.723115,71433.6,0
+CANG.US,D,20201027,000000,0.743255,0.754195,0.72454,0.745715,126125,0
+CANG.US,D,20201028,000000,0.744305,0.82623,0.74149,0.82623,169392,0
+CANG.US,D,20201029,000000,0.845995,0.8813,0.80928,0.81634,227055,0
+CANG.US,D,20201030,000000,0.819155,0.83188,0.766905,0.769735,285249,0
+CANG.US,D,20201102,000000,0.807855,0.81634,0.775385,0.78526,247976,0
+CANG.US,D,20201103,000000,0.78385,0.80221,0.758435,0.758435,47688.4,0
+CANG.US,D,20201104,000000,0.744305,0.80878,0.744305,0.77396,194255,0
+CANG.US,D,20201105,000000,0.764085,0.797875,0.764085,0.77537,97255.6,0
+CANG.US,D,20201106,000000,0.769735,0.790205,0.75279,0.760755,62474.9,0
+CANG.US,D,20201109,000000,0.78385,0.80363,0.766885,0.785275,287670,0
+CANG.US,D,20201110,000000,0.78385,0.792335,0.76266,0.786525,73861.8,0
+CANG.US,D,20201111,000000,0.80504,0.80504,0.766905,0.79656,111850,0
+CANG.US,D,20201112,000000,0.784505,0.91238,0.78385,0.91238,238174,0
+CANG.US,D,20201113,000000,0.90016,0.91944,0.876355,0.90108,405003,0
+CANG.US,D,20201116,000000,0.87706,0.90673,0.87424,0.89966,227253,0
+CANG.US,D,20201117,000000,0.8898,0.910955,0.888265,0.90955,75312.3,0
+CANG.US,D,20201118,000000,0.90955,0.91803,0.87495,0.91238,85140.1,0
+CANG.US,D,20201119,000000,0.857295,0.92509,0.81351,0.918015,259062,0
+CANG.US,D,20201120,000000,0.89684,0.98864,0.89119,0.98864,276820,0
+CANG.US,D,20201123,000000,1.01407,1.30642,1.00842,1.22873,2186021,0
+CANG.US,D,20201124,000000,1.82473,1.97732,1.3036,1.3841,8364321,0
+CANG.US,D,20201125,000000,1.35445,1.3841,1.15812,1.21038,1665812,0
+CANG.US,D,20201127,000000,1.23156,1.30499,1.21462,1.28947,1013694,0
+CANG.US,D,20201130,000000,1.28523,1.28806,1.05927,1.21178,1521353,0
+CANG.US,D,20201201,000000,1.24004,1.24004,1.07903,1.11858,1222724,0
+CANG.US,D,20201202,000000,1.07197,1.10728,0.98864,1.03102,1536696,0
+CANG.US,D,20201203,000000,1.04513,1.05644,0.974525,1.00702,1428609,0
+CANG.US,D,20201204,000000,1.03524,1.05162,0.98864,1.00134,1386352,0
+CANG.US,D,20201207,000000,1.02254,1.08132,0.99005,1.04232,1234475,0
+CANG.US,D,20201208,000000,1.04232,1.19202,1.04232,1.19202,2081493,0
+CANG.US,D,20201209,000000,1.20756,1.2358,1.11152,1.13834,1628430,0
+CANG.US,D,20201210,000000,1.10304,1.13694,1.07479,1.12141,1372473,0
+CANG.US,D,20201211,000000,1.11858,1.12846,1.07621,1.10163,1618123,0
+CANG.US,D,20201214,000000,1.09316,1.12002,1.07903,1.09458,1135519,0
+CANG.US,D,20201215,000000,1.07762,1.08752,1.04089,1.04089,1401956,0
+CANG.US,D,20201216,000000,1.05079,1.08044,1.04232,1.04797,827682,0
+CANG.US,D,20201217,000000,1.04089,1.06632,1.03524,1.04089,806652,0
+CANG.US,D,20201218,000000,1.04513,1.06632,1.03667,1.03808,896246,0
+CANG.US,D,20201221,000000,1.01407,1.04797,1.00545,1.04372,882661,0
+CANG.US,D,20201222,000000,1.03948,1.04089,1.007,1.02254,907633,0
+CANG.US,D,20201223,000000,1.01972,1.06759,1.01689,1.0522,979361,0
+CANG.US,D,20201224,000000,1.03948,1.04938,1.01407,1.02395,999764,0
+CANG.US,D,20201228,000000,1.03524,1.04654,1.00277,1.02113,1785860,0
+CANG.US,D,20201229,000000,1.16237,1.4646,1.12282,1.22168,25793140,0
+CANG.US,D,20201230,000000,1.19908,1.23774,0.970285,1.10446,18736012,0
+CANG.US,D,20201231,000000,1.11576,1.12282,0.980175,0.98864,9077354,0
+CANG.US,D,20210104,000000,1.02395,1.08044,0.981585,1.06773,4489931,0
+CANG.US,D,20210105,000000,1.08044,1.12141,0.988655,1.09174,5817987,0
+CANG.US,D,20210106,000000,1.10163,1.13271,1.05362,1.10587,2140920,0
+CANG.US,D,20210107,000000,1.11576,1.11576,1.02486,1.06208,4039993,0
+CANG.US,D,20210108,000000,1.0635,1.08468,1.00983,1.03102,3719343,0
+CANG.US,D,20210111,000000,1.01689,1.03242,0.991475,1.01548,2862733,0
+CANG.US,D,20210112,000000,1.0183,1.08609,1.00842,1.04513,3270938,0
+CANG.US,D,20210113,000000,1.0522,1.07338,1.0522,1.07338,771565,0
+CANG.US,D,20210114,000000,1.07903,1.13976,1.06258,1.13129,3397390,0
+CANG.US,D,20210115,000000,1.13552,1.13552,1.04797,1.05503,2861692,0
+CANG.US,D,20210119,000000,1.07338,1.12282,1.05927,1.11011,2016897,0
+CANG.US,D,20210120,000000,1.11717,1.12988,1.08609,1.11576,1757617,0
+CANG.US,D,20210121,000000,1.12141,1.21886,1.10307,1.19484,2015050,0
+CANG.US,D,20210122,000000,1.20473,1.23573,1.15954,1.23016,2003823,0
+CANG.US,D,20210125,000000,1.24992,1.30502,1.20048,1.25134,3515867,0
+CANG.US,D,20210126,000000,1.25698,1.26688,1.17789,1.20048,2576123,0
+CANG.US,D,20210127,000000,1.69343,1.75697,1.45472,1.7061,27739109,0
+CANG.US,D,20210128,000000,1.64962,2.76824,1.6072,2.76824,28011718,0
+CANG.US,D,20210129,000000,2.55635,2.61284,1.8784,2.00548,18729252,0
+CANG.US,D,20210201,000000,2.30925,2.32614,2.01252,2.223,9540053,0
+CANG.US,D,20210202,000000,2.2047,2.21314,1.97732,2.05775,6989119,0
+CANG.US,D,20210203,000000,2.0734,2.15243,2.05352,2.0903,4584458,0
+CANG.US,D,20210204,000000,2.07622,2.0903,1.94898,2.05212,4319484,0
+CANG.US,D,20210205,000000,2.04085,2.09734,2.01534,2.05212,3820790,0
+CANG.US,D,20210208,000000,2.11847,2.2457,2.09734,2.11847,14980693,0
+CANG.US,D,20210209,000000,2.11847,2.1313,1.99422,2.06761,7439805,0
+CANG.US,D,20210210,000000,2.07622,2.15243,1.99562,2.02535,5861721,0
+CANG.US,D,20210211,000000,2.05494,2.05634,1.80078,1.81064,7494350,0
+CANG.US,D,20210212,000000,1.76542,1.7781,1.65947,1.73725,10705280,0
+CANG.US,D,20210216,000000,1.8036,1.96307,1.75556,1.90814,6827171,0
+CANG.US,D,20210217,000000,1.91941,1.91941,1.65947,1.69202,7244680,0
+CANG.US,D,20210218,000000,1.67356,1.69202,1.55634,1.6468,3478408,0
+CANG.US,D,20210219,000000,1.63834,1.81206,1.62426,1.75274,4283624,0
+CANG.US,D,20210222,000000,1.75133,1.75133,1.60438,1.64116,2992597,0
+CANG.US,D,20210223,000000,1.59452,1.59452,1.32336,1.48858,8055653,0
+CANG.US,D,20210224,000000,1.43494,1.52536,1.42083,1.46602,3175389,0
+CANG.US,D,20210225,000000,1.44906,1.48578,1.36716,1.38127,4873100,0
+CANG.US,D,20210226,000000,1.3488,1.3502,1.16518,1.23298,10765979,0
+CANG.US,D,20210301,000000,1.27252,1.3262,1.13694,1.15247,13159138,0
+CANG.US,D,20210302,000000,1.19908,1.43352,1.14542,1.39257,9999691,0
+CANG.US,D,20210303,000000,1.45472,1.48296,1.18637,1.21321,10337377,0
+CANG.US,D,20210304,000000,1.1553,1.19626,1.06632,1.10163,6650769,0
+CANG.US,D,20210305,000000,1.15106,1.1866,1.007,1.17931,6171168,0
+CANG.US,D,20210308,000000,1.14258,1.19908,1.10304,1.12988,3441117,0
+CANG.US,D,20210309,000000,1.15106,1.29796,1.14823,1.25416,3620330,0
+CANG.US,D,20210310,000000,1.28806,1.30908,1.19343,1.24146,3020093,0
+CANG.US,D,20210311,000000,1.28806,1.55494,1.27393,1.5324,12646680,0
+CANG.US,D,20210312,000000,1.51127,1.51127,1.33042,1.33466,11970165,0
+CANG.US,D,20210315,000000,1.40106,1.45896,1.37704,1.43776,5361372,0
+CANG.US,D,20210316,000000,1.43918,1.54084,1.41235,1.44342,8764430,0
+CANG.US,D,20210317,000000,1.418,1.42646,1.3502,1.42082,10132399,0
+CANG.US,D,20210318,000000,1.43352,1.47307,1.36292,1.41941,11702061,0
+CANG.US,D,20210319,000000,1.48044,1.49452,1.33021,1.36776,13071307,0
+CANG.US,D,20210322,000000,1.36933,1.40924,1.33177,1.3928,3476210,0
+CANG.US,D,20210323,000000,1.3662,1.38036,1.29421,1.32708,7084579,0
+CANG.US,D,20210324,000000,1.33177,1.35185,1.241,1.25196,7138038,0
+CANG.US,D,20210325,000000,1.18154,1.2989,1.15806,1.25196,7536581,0
+CANG.US,D,20210326,000000,1.26761,1.34116,1.26761,1.31925,4918993,0
+CANG.US,D,20210329,000000,1.33646,1.36464,1.31612,1.33177,2732735,0
+CANG.US,D,20210330,000000,1.31925,1.3396,1.28952,1.32864,4079764,0
+CANG.US,D,20210331,000000,1.31925,1.34116,1.30204,1.31456,3575121,0
+CANG.US,D,20210401,000000,1.33803,1.34116,1.3036,1.31456,5180695,0
+CANG.US,D,20210405,000000,1.32082,1.32602,1.28952,1.2989,4691535,0
+CANG.US,D,20210406,000000,1.32864,1.33177,1.29265,1.32864,3634797,0
+CANG.US,D,20210407,000000,1.33334,1.33646,1.29296,1.2989,3704275,0
+CANG.US,D,20210408,000000,1.31925,1.32864,1.2989,1.32082,3613723,0
+CANG.US,D,20210409,000000,1.32864,1.33856,1.28874,1.2989,4935179,0
+CANG.US,D,20210412,000000,1.31142,1.31548,1.19718,1.20658,7546773,0
+CANG.US,D,20210413,000000,1.23474,1.29108,1.22066,1.22848,3469846,0
+CANG.US,D,20210414,000000,1.22848,1.249,1.09703,1.11581,9227723,0
+CANG.US,D,20210415,000000,1.12676,1.13615,1.05008,1.07356,5317798,0
+CANG.US,D,20210416,000000,1.08764,1.08764,1.00783,1.05321,4407238,0
+CANG.US,D,20210419,000000,1.05478,1.0892,1.05164,1.06416,2046483,0
+CANG.US,D,20210420,000000,1.0626,1.06416,0.98122,0.992175,3657533,0
+CANG.US,D,20210421,000000,0.992175,1.01176,0.965575,0.98592,4444645,0
+CANG.US,D,20210422,000000,1,1.03522,0.978095,1.00626,4100148,0
+CANG.US,D,20210423,000000,1.00939,1.08294,1.00939,1.07512,2005535,0
+CANG.US,D,20210426,000000,1.09546,1.1252,1.07356,1.11112,2645065,0
+CANG.US,D,20210427,000000,1.11894,1.1299,1.07199,1.08294,1564467,0
+CANG.US,D,20210428,000000,1.07512,1.10329,1.05478,1.07825,1581982,0
+CANG.US,D,20210429,000000,1.09234,1.09234,1.036,1.06886,1569425,0
+CANG.US,D,20210430,000000,1.05008,1.08294,1.04226,1.05008,2115910,0
+CANG.US,D,20210503,000000,1.04382,1.06415,0.99515,1,2116312,0
+CANG.US,D,20210504,000000,0.99374,0.99374,0.937405,0.978095,2523355,0
+CANG.US,D,20210505,000000,0.96714,0.987485,0.95462,0.95931,687422,0
+CANG.US,D,20210506,000000,0.964005,0.968705,0.890455,0.9108,2977740,0
+CANG.US,D,20210507,000000,0.899845,0.925855,0.88889,0.909235,2264515,0
+CANG.US,D,20210510,000000,0.89828,0.899845,0.79656,0.801255,6263664,0
+CANG.US,D,20210511,000000,0.78247,0.845075,0.751175,0.8169,3402023,0
+CANG.US,D,20210512,000000,0.81534,0.84664,0.805945,0.823165,2069103,0
+CANG.US,D,20210513,000000,0.8529,0.86072,0.77778,0.798125,2900447,0
+CANG.US,D,20210514,000000,0.79656,0.856025,0.79656,0.84664,1605529,0
+CANG.US,D,20210517,000000,0.862285,0.874805,0.82003,0.837245,2113418,0
+CANG.US,D,20210518,000000,0.840375,0.91393,0.840375,0.90454,2554365,0
+CANG.US,D,20210519,000000,0.89515,0.89515,0.837245,0.87324,2610297,0
+CANG.US,D,20210520,000000,0.88263,0.88263,0.84194,0.856025,3140730,0
+CANG.US,D,20210521,000000,0.86072,0.92958,0.85759,0.862285,2851781,0
+CANG.US,D,20210524,000000,0.87637,0.87637,0.83255,0.84194,2596379,0
+CANG.US,D,20210525,000000,0.85759,0.874025,0.848205,0.8529,1639389,0
+CANG.US,D,20210526,000000,0.868545,0.95775,0.86637,0.93584,4999385,0
+CANG.US,D,20210527,000000,0.942095,0.95526,0.89515,0.899845,6544791,0
+CANG.US,D,20210528,000000,0.934275,0.934275,0.88889,0.899845,5682890,0
+CANG.US,D,20210601,000000,0.968705,0.968705,0.853975,0.85446,7744460,0
+CANG.US,D,20210602,000000,0.862285,0.869785,0.81534,0.845075,6848405,0
+CANG.US,D,20210603,000000,0.82003,0.824195,0.794995,0.821595,3077507,0
+CANG.US,D,20210604,000000,0.834115,0.837245,0.80908,0.821595,2716070,0
+CANG.US,D,20210607,000000,0.835685,0.848205,0.807515,0.84194,3321189,0
+CANG.US,D,20210608,000000,0.856025,0.91706,0.85446,0.896715,4538130,0
+CANG.US,D,20210609,000000,0.93584,0.946015,0.85133,0.868545,4967090,0
+CANG.US,D,20210610,000000,0.87324,0.89983,0.837245,0.843505,2258087,0
+CANG.US,D,20210611,000000,0.84664,0.884195,0.839595,0.868545,3164072,0
+CANG.US,D,20210614,000000,0.87011,0.89202,0.86072,0.877935,1854138,0
+CANG.US,D,20210615,000000,0.871675,0.887325,0.824725,0.83255,3341171,0
+CANG.US,D,20210616,000000,0.829425,0.85133,0.808325,0.8169,2308498,0
+CANG.US,D,20210617,000000,0.813775,0.83255,0.798125,0.80908,3576367,0
+CANG.US,D,20210618,000000,0.805945,0.821595,0.7903,0.810645,2612444,0
+CANG.US,D,20210621,000000,0.810645,0.81847,0.78717,0.799685,2203862,0
+CANG.US,D,20210622,000000,0.801255,0.810645,0.785605,0.801255,1717992,0
+CANG.US,D,20210623,000000,0.810645,0.837245,0.80908,0.835685,2378334,0
+CANG.US,D,20210624,000000,0.843505,0.84664,0.823165,0.840375,1671205,0
+CANG.US,D,20210625,000000,0.85446,0.859155,0.83255,0.840375,1155482,0
+CANG.US,D,20210628,000000,0.840375,0.859155,0.835685,0.848205,1628993,0
+CANG.US,D,20210629,000000,0.85133,0.859155,0.822145,0.835685,1595931,0
+CANG.US,D,20210630,000000,0.840375,0.90141,0.829425,0.874805,5480807,0
+CANG.US,D,20210701,000000,0.871675,0.94523,0.837245,0.83881,7588532,0
+CANG.US,D,20210702,000000,0.834115,0.845075,0.80908,0.829425,3191594,0
+CANG.US,D,20210706,000000,0.829425,0.829425,0.794995,0.81221,2453084,0
+CANG.US,D,20210707,000000,0.81847,0.82003,0.77465,0.78091,3925656,0
+CANG.US,D,20210708,000000,0.74961,0.759,0.729265,0.73396,4903369,0
+CANG.US,D,20210709,000000,0.73709,0.76839,0.73709,0.763695,2319520,0
+CANG.US,D,20210712,000000,0.76839,0.76839,0.74022,0.76213,1540977,0
+CANG.US,D,20210713,000000,0.75587,0.805945,0.754305,0.79343,2252304,0
+CANG.US,D,20210714,000000,0.798125,0.798125,0.748045,0.748045,1310075,0
+CANG.US,D,20210715,000000,0.741785,0.763695,0.735525,0.763695,1172958,0
+CANG.US,D,20210716,000000,0.760565,0.760565,0.726135,0.73083,1502088,0
+CANG.US,D,20210719,000000,0.705795,0.726135,0.68075,0.716745,1785298,0
+CANG.US,D,20210720,000000,0.71831,0.726025,0.694835,0.707355,1400627,0
+CANG.US,D,20210721,000000,0.697965,0.748045,0.697965,0.74335,1607273,0
+CANG.US,D,20210722,000000,0.74335,0.751175,0.713615,0.735525,763200,0
+CANG.US,D,20210723,000000,0.72457,0.72457,0.67293,0.69014,2885373,0
+CANG.US,D,20210726,000000,0.67606,0.691705,0.65415,0.671365,2591695,0
+CANG.US,D,20210727,000000,0.655715,0.655715,0.60172,0.621285,3726806,0
+CANG.US,D,20210728,000000,0.62598,0.66197,0.62598,0.652585,2254234,0
+CANG.US,D,20210729,000000,0.66667,0.671365,0.652585,0.663535,1237114,0
+CANG.US,D,20210730,000000,0.649455,0.68858,0.633805,0.683885,3735880,0
+CANG.US,D,20210802,000000,0.693275,0.69953,0.660405,0.660405,1564812,0
+CANG.US,D,20210803,000000,0.65415,0.65415,0.61033,0.63224,2660880,0
+CANG.US,D,20210804,000000,0.62598,0.644755,0.62598,0.636935,1301557,0
+CANG.US,D,20210805,000000,0.633805,0.665105,0.633805,0.646325,1074016,0
+CANG.US,D,20210806,000000,0.643195,0.652585,0.61659,0.62598,1281799,0
+CANG.US,D,20210809,000000,0.62598,0.64789,0.6072,0.63224,2237639,0
+CANG.US,D,20210810,000000,0.643195,0.652585,0.630675,0.652585,1092445,0
+CANG.US,D,20210811,000000,0.65415,0.655715,0.63537,0.64163,640257,0
+CANG.US,D,20210812,000000,0.646325,0.646325,0.58216,0.593115,3622950,0
+CANG.US,D,20210813,000000,0.59468,0.6072,0.580595,0.580595,1819037,0
+CANG.US,D,20210816,000000,0.571205,0.571205,0.521125,0.53208,3763785,0
+CANG.US,D,20210817,000000,0.53521,0.541725,0.52269,0.53521,1954479,0
+CANG.US,D,20210818,000000,0.54773,0.62598,0.54304,0.6072,5828416,0
+CANG.US,D,20210819,000000,0.577465,0.59781,0.550865,0.56025,3445883,0
+CANG.US,D,20210820,000000,0.583725,0.630675,0.521125,0.539905,6663460,0
+CANG.US,D,20210823,000000,0.544605,0.59781,0.536775,0.593115,3893777,0
+CANG.US,D,20210824,000000,0.61033,0.627545,0.6072,0.61346,2253882,0
+CANG.US,D,20210825,000000,0.615025,0.636935,0.604855,0.62598,1697282,0
+CANG.US,D,20210826,000000,0.62598,0.63224,0.62285,0.627545,1322452,0
+CANG.US,D,20210827,000000,0.627545,0.67449,0.61346,0.665105,2588750,0
+CANG.US,D,20210830,000000,0.671365,0.70423,0.665105,0.67762,3262325,0
+CANG.US,D,20210831,000000,0.68075,0.708905,0.67606,0.68858,3660197,0
+CANG.US,D,20210901,000000,0.691705,0.74961,0.691705,0.738655,2562940,0
+CANG.US,D,20210902,000000,0.73396,0.748045,0.691705,0.6964,3635928,0
+CANG.US,D,20210903,000000,0.697965,0.71831,0.68075,0.70266,1987145,0
+CANG.US,D,20210907,000000,0.705795,0.71831,0.67293,0.6964,2458349,0
+CANG.US,D,20210908,000000,0.6964,0.697965,0.658845,0.683885,1913603,0
+CANG.US,D,20210909,000000,0.67293,0.69953,0.66199,0.682315,1485876,0
+CANG.US,D,20210910,000000,0.69014,0.70892,0.683885,0.705795,2045492,0
+CANG.US,D,20210913,000000,0.710485,0.710485,0.668235,0.668235,2172206,0
+CANG.US,D,20210914,000000,0.66667,0.6831,0.65102,0.65415,1421126,0
+CANG.US,D,20210915,000000,0.649455,0.663535,0.643195,0.655715,1654240,0
+CANG.US,D,20210916,000000,0.64006,0.671365,0.64006,0.655715,1534210,0
+CANG.US,D,20210917,000000,0.657275,0.69953,0.657275,0.67606,1497857,0
+CANG.US,D,20210920,000000,0.649455,0.65415,0.618155,0.61972,2877302,0
+CANG.US,D,20210921,000000,0.615025,0.636935,0.615025,0.62598,1674956,0
+CANG.US,D,20210922,000000,0.633805,0.657275,0.631395,0.649455,1625759,0
+CANG.US,D,20210923,000000,0.649455,0.68075,0.649455,0.665105,1421848,0
+CANG.US,D,20210924,000000,0.657275,0.662845,0.643195,0.643195,1484330,0
+CANG.US,D,20210927,000000,0.643195,0.67606,0.633805,0.66667,1678605,0
+CANG.US,D,20210928,000000,0.66667,0.67559,0.65102,0.652585,1297218,0
+CANG.US,D,20210929,000000,0.643195,0.662755,0.61972,0.621285,1816238,0
+CANG.US,D,20210930,000000,0.62598,0.665105,0.62285,0.62911,1980218,0
+CANG.US,D,20211001,000000,0.63537,0.65102,0.58728,0.62911,2976092,0
+CANG.US,D,20211004,000000,0.618155,0.62911,0.605635,0.61659,2070426,0
+CANG.US,D,20211005,000000,0.61659,0.64006,0.611895,0.624415,1119551,0
+CANG.US,D,20211006,000000,0.615025,0.646325,0.615025,0.6385,1143884,0
+CANG.US,D,20211007,000000,0.64789,0.691705,0.647105,0.67762,1988142,0
+CANG.US,D,20211008,000000,0.671365,0.707045,0.66834,0.697965,1549635,0
+CANG.US,D,20211011,000000,0.70892,0.726135,0.70423,0.707355,1117704,0
+CANG.US,D,20211012,000000,0.707355,0.71831,0.69014,0.6964,911084,0
+CANG.US,D,20211013,000000,0.694835,0.70892,0.69014,0.707355,1234488,0
+CANG.US,D,20211014,000000,0.70892,0.71205,0.69014,0.69953,864411,0
+CANG.US,D,20211015,000000,0.70423,0.7144,0.694835,0.70423,903537,0
+CANG.US,D,20211018,000000,0.70423,0.710485,0.694835,0.70892,1636392,0
+CANG.US,D,20211019,000000,0.710485,0.71205,0.67449,0.701095,1274035,0
+CANG.US,D,20211020,000000,0.697965,0.707355,0.697965,0.697965,623701,0
+CANG.US,D,20211021,000000,0.697965,0.71205,0.6964,0.70423,1212596,0
+CANG.US,D,20211022,000000,0.70423,0.70423,0.67449,0.67762,1143488,0
+CANG.US,D,20211025,000000,0.67606,0.703445,0.67606,0.68545,912841,0
+CANG.US,D,20211026,000000,0.69014,0.69642,0.67296,0.67606,1428513,0
+CANG.US,D,20211027,000000,0.658845,0.67449,0.643195,0.643195,1610705,0
+CANG.US,D,20211028,000000,0.63537,0.67762,0.629125,0.66667,1457843,0
+CANG.US,D,20211029,000000,0.644755,0.672145,0.64163,0.649455,1191004,0
+CANG.US,D,20211101,000000,0.68858,0.705795,0.644755,0.68858,2309252,0
+CANG.US,D,20211102,000000,0.68858,0.70423,0.67606,0.693275,1160543,0
+CANG.US,D,20211103,000000,0.69014,0.71205,0.69014,0.707355,1153169,0
+CANG.US,D,20211104,000000,0.707355,0.707355,0.68274,0.687015,807106,0
+CANG.US,D,20211105,000000,0.69014,0.70423,0.671365,0.67606,1115653,0
+CANG.US,D,20211108,000000,0.67606,0.68268,0.644755,0.657275,1471428,0
+CANG.US,D,20211109,000000,0.65415,0.66197,0.643195,0.643195,797758,0
+CANG.US,D,20211110,000000,0.643195,0.68858,0.643195,0.663535,1183930,0
+CANG.US,D,20211111,000000,0.66197,0.690925,0.66197,0.67293,1023113,0
+CANG.US,D,20211112,000000,0.665105,0.71205,0.665105,0.70266,1123212,0
+CANG.US,D,20211115,000000,0.70266,0.71205,0.687015,0.701095,1027171,0
+CANG.US,D,20211116,000000,0.701095,0.71205,0.6887,0.69953,1157354,0
+CANG.US,D,20211117,000000,0.701095,0.705795,0.67449,0.683885,1288541,0
+CANG.US,D,20211118,000000,0.683885,0.68858,0.67606,0.68075,781840,0
+CANG.US,D,20211119,000000,0.68075,0.68858,0.652585,0.658845,1083844,0
+CANG.US,D,20211122,000000,0.657275,0.69014,0.652585,0.658845,1640859,0
+CANG.US,D,20211123,000000,0.652585,0.66667,0.550875,0.593115,4168821,0
+CANG.US,D,20211124,000000,0.58842,0.605635,0.54773,0.571205,3487572,0
+CANG.US,D,20211126,000000,0.558685,0.563385,0.516435,0.539905,2266170,0
+CANG.US,D,20211129,000000,0.54304,0.55241,0.497652,0.49922,2291858,0
+CANG.US,D,20211130,000000,0.497652,0.510175,0.46166,0.492959,3064235,0
+CANG.US,D,20211201,000000,0.500785,0.50595,0.466356,0.467918,1318490,0
+CANG.US,D,20211202,000000,0.467918,0.475196,0.426355,0.447576,2368097,0
+CANG.US,D,20211203,000000,0.449141,0.450706,0.410016,0.417839,2885482,0
+CANG.US,D,20211206,000000,0.414712,0.469483,0.40845,0.455399,2057026,0
+CANG.US,D,20211207,000000,0.469483,0.500785,0.467918,0.48044,1545629,0
+CANG.US,D,20211208,000000,0.472614,0.499031,0.468842,0.485132,1124612,0
+CANG.US,D,20211209,000000,0.485132,0.507685,0.474179,0.48357,908560,0
+CANG.US,D,20211210,000000,0.485132,0.497652,0.472614,0.47731,1012295,0
+CANG.US,D,20211213,000000,0.469483,0.475744,0.449141,0.455399,1234424,0
+CANG.US,D,20211214,000000,0.44601,0.472614,0.44601,0.460094,1420046,0
+CANG.US,D,20211215,000000,0.447576,0.464008,0.419408,0.450706,1394966,0
+CANG.US,D,20211216,000000,0.450706,0.474179,0.4241,0.4241,1403426,0
+CANG.US,D,20211217,000000,0.416277,0.456964,0.411581,0.44288,1474195,0
+CANG.US,D,20211220,000000,0.406886,0.452268,0.406886,0.431926,1820354,0
+CANG.US,D,20211221,000000,0.428796,0.475728,0.428796,0.45853,1251824,0
+CANG.US,D,20211222,000000,0.456964,0.48357,0.453836,0.469483,1021497,0
+CANG.US,D,20211223,000000,0.474179,0.517995,0.469483,0.502345,1353367,0
+CANG.US,D,20211227,000000,0.494524,0.507045,0.469483,0.469483,1615069,0
+CANG.US,D,20211228,000000,0.469483,0.48357,0.44601,0.447576,1646367,0
+CANG.US,D,20211229,000000,0.449141,0.456748,0.441314,0.447576,1256239,0
+CANG.US,D,20211230,000000,0.441314,0.513305,0.441314,0.491394,2402929,0
+CANG.US,D,20211231,000000,0.486698,0.513305,0.478983,0.491394,1808967,0
+CANG.US,D,20220103,000000,0.49609,0.51956,0.491394,0.513305,830487,0
+CANG.US,D,20220104,000000,0.51956,0.51956,0.50391,0.507045,717793,0
+CANG.US,D,20220105,000000,0.50391,0.51897,0.488263,0.492959,638845,0
+CANG.US,D,20220106,000000,0.497652,0.51956,0.497652,0.51174,716311,0
+CANG.US,D,20220107,000000,0.514865,0.521675,0.502345,0.50391,544267,0
+CANG.US,D,20220110,000000,0.50391,0.51956,0.489828,0.50391,739954,0
+CANG.US,D,20220111,000000,0.507045,0.544605,0.507045,0.54147,615937,0
+CANG.US,D,20220112,000000,0.54617,0.59781,0.54617,0.56025,1412008,0
+CANG.US,D,20220113,000000,0.558685,0.568075,0.525825,0.53208,604365,0
+CANG.US,D,20220114,000000,0.54773,0.54773,0.51174,0.517995,495965,0
+CANG.US,D,20220118,000000,0.50861,0.516415,0.480456,0.494524,1250757,0
+CANG.US,D,20220119,000000,0.49609,0.516435,0.488263,0.489828,776428,0
+CANG.US,D,20220120,000000,0.50861,0.53521,0.494524,0.49609,945251,0
+CANG.US,D,20220121,000000,0.491394,0.52269,0.485132,0.50391,871741,0
+CANG.US,D,20220124,000000,0.47731,0.491394,0.444445,0.48357,1275409,0
+CANG.US,D,20220125,000000,0.482005,0.51886,0.482005,0.50548,896649,0
+CANG.US,D,20220126,000000,0.51174,0.53521,0.498935,0.507045,514917,0
+CANG.US,D,20220127,000000,0.507045,0.518935,0.497652,0.502345,729640,0
+CANG.US,D,20220128,000000,0.497652,0.521125,0.491394,0.50391,781508,0
+CANG.US,D,20220131,000000,0.50861,0.52739,0.504695,0.514865,1330561,0
+CANG.US,D,20220201,000000,0.53208,0.555555,0.52269,0.539905,510476,0
+CANG.US,D,20220202,000000,0.550865,0.550865,0.52357,0.54617,310170,0
+CANG.US,D,20220203,000000,0.53365,0.57903,0.52739,0.54773,668833,0
+CANG.US,D,20220204,000000,0.54617,0.564945,0.514355,0.525825,420122,0
+CANG.US,D,20220207,000000,0.517995,0.555555,0.517995,0.53365,368485,0
+CANG.US,D,20220208,000000,0.525825,0.577465,0.516435,0.528955,2763069,0
+CANG.US,D,20220209,000000,0.53365,0.57903,0.53365,0.57903,655286,0
+CANG.US,D,20220210,000000,0.563385,0.580595,0.55712,0.564945,433841,0
+CANG.US,D,20220211,000000,0.563385,0.57903,0.54773,0.564945,382760,0
+CANG.US,D,20220214,000000,0.55712,0.56886,0.538375,0.552425,390677,0
+CANG.US,D,20220215,000000,0.55399,0.57903,0.55399,0.568075,581162,0
+CANG.US,D,20220216,000000,0.555555,0.569625,0.53208,0.549295,470239,0
+CANG.US,D,20220217,000000,0.536775,0.56025,0.52269,0.53521,311122,0
+CANG.US,D,20220218,000000,0.528955,0.55399,0.521125,0.54617,388862,0
+CANG.US,D,20220222,000000,0.52739,0.54304,0.510175,0.52739,582063,0
+CANG.US,D,20220223,000000,0.53052,0.54304,0.491394,0.491394,804902,0
+CANG.US,D,20220224,000000,0.430361,0.49609,0.430361,0.488263,1107493,0
+CANG.US,D,20220225,000000,0.482005,0.521125,0.482005,0.51174,290623,0
+CANG.US,D,20220228,000000,0.49609,0.558685,0.489828,0.53052,1030174,0
+CANG.US,D,20220301,000000,0.52269,0.53365,0.50861,0.52269,173449,0
+CANG.US,D,20220302,000000,0.51956,0.5759,0.50861,0.53521,631631,0
+CANG.US,D,20220303,000000,0.52426,0.536775,0.492959,0.502345,319927,0
+CANG.US,D,20220304,000000,0.486698,0.510175,0.485132,0.502345,269427,0
+CANG.US,D,20220307,000000,0.488263,0.50391,0.478874,0.486698,435388,0
+CANG.US,D,20220308,000000,0.48357,0.492959,0.450706,0.460094,712854,0
+CANG.US,D,20220309,000000,0.478874,0.486698,0.453836,0.475744,490354,0
+CANG.US,D,20220310,000000,0.456964,0.486698,0.453836,0.469483,685358,0
+CANG.US,D,20220311,000000,0.422535,0.450518,0.414712,0.416277,1383055,0
+CANG.US,D,20220314,000000,0.416277,0.419408,0.309858,0.312988,3037972,0
+CANG.US,D,20220315,000000,0.312988,0.339595,0.305166,0.305166,1662278,0
+CANG.US,D,20220316,000000,0.330204,0.35681,0.312988,0.31925,1939521,0
+CANG.US,D,20220317,000000,0.338026,0.345853,0.320815,0.325508,1309851,0
+CANG.US,D,20220318,000000,0.327073,0.414712,0.327073,0.377152,2018373,0
+CANG.US,D,20220321,000000,0.375586,0.38967,0.361502,0.380282,1031701,0
+CANG.US,D,20220322,000000,0.394366,0.40532,0.383412,0.397497,632941,0
+CANG.US,D,20220323,000000,0.384978,0.438184,0.384978,0.4241,944472,0
+CANG.US,D,20220324,000000,0.42723,0.436622,0.410016,0.42723,668878,0
+CANG.US,D,20220325,000000,0.411581,0.436622,0.402192,0.402192,666450,0
+CANG.US,D,20220328,000000,0.406886,0.438184,0.400628,0.420972,935839,0
+CANG.US,D,20220329,000000,0.420972,0.44288,0.419408,0.419408,538714,0
+CANG.US,D,20220330,000000,0.410016,0.43584,0.410016,0.422535,617822,0
+CANG.US,D,20220331,000000,0.413146,0.423318,0.384978,0.40532,1508184,0
+CANG.US,D,20220401,000000,0.417839,0.426448,0.40845,0.411581,501032,0
+CANG.US,D,20220404,000000,0.417839,0.435054,0.410016,0.413146,667760,0
+CANG.US,D,20220405,000000,0.403758,0.431926,0.394366,0.395932,766210,0
+CANG.US,D,20220406,000000,0.391239,0.416277,0.383412,0.38967,763750,0
+CANG.US,D,20220407,000000,0.388106,0.416277,0.375586,0.380282,596812,0
+CANG.US,D,20220408,000000,0.38994,0.40532,0.375586,0.375586,486655,0
+CANG.US,D,20220411,000000,0.375586,0.394366,0.36385,0.369328,431598,0
+CANG.US,D,20220412,000000,0.367764,0.4118,0.367764,0.370894,902310,0
+CANG.US,D,20220413,000000,0.375116,0.402972,0.375116,0.391239,307019,0
+CANG.US,D,20220414,000000,0.383412,0.422535,0.383412,0.417839,531442,0
+CANG.US,D,20220418,000000,0.411581,0.416277,0.384978,0.391239,523352,0
+CANG.US,D,20220419,000000,0.383412,0.404868,0.363068,0.370894,630557,0
+CANG.US,D,20220420,000000,0.369328,0.395304,0.369328,0.380282,571935,0
+CANG.US,D,20220421,000000,0.375586,0.414712,0.374024,0.377152,581028,0
+CANG.US,D,20220422,000000,0.381848,0.396074,0.364633,0.369328,2072931,0
+CANG.US,D,20220425,000000,0.420972,0.525825,0.402192,0.51956,34931366,0
+CANG.US,D,20220426,000000,0.482005,0.492959,0.438184,0.447576,4515765,0
+CANG.US,D,20220427,000000,0.444445,0.488263,0.433492,0.485132,2103315,0
+CANG.US,D,20220428,000000,0.49922,0.521125,0.475744,0.502345,1943271,0
+CANG.US,D,20220429,000000,0.514865,0.535775,0.494524,0.49609,2755439,0
+CANG.US,D,20220502,000000,0.49922,0.52739,0.497652,0.52739,1110209,0
+CANG.US,D,20220503,000000,0.52739,0.54617,0.513305,0.536775,1481122,0
+CANG.US,D,20220504,000000,0.517995,0.52426,0.49609,0.514865,1482943,0
+CANG.US,D,20220505,000000,0.500785,0.51956,0.485132,0.49922,899639,0
+CANG.US,D,20220506,000000,0.489828,0.497652,0.471052,0.472614,785521,0
+CANG.US,D,20220509,000000,0.466356,0.469483,0.433492,0.438184,1005157,0
+CANG.US,D,20220510,000000,0.441314,0.453051,0.40845,0.414712,1767662,0
+CANG.US,D,20220511,000000,0.428796,0.436622,0.391239,0.397497,1380052,0
+CANG.US,D,20220512,000000,0.397497,0.44288,0.386558,0.42723,1332702,0
+CANG.US,D,20220513,000000,0.438184,0.452268,0.416277,0.420972,1521155,0
+CANG.US,D,20220516,000000,0.433492,0.474179,0.430361,0.450706,2195280,0
+CANG.US,D,20220517,000000,0.472614,0.516435,0.472614,0.497652,2353643,0
+CANG.US,D,20220518,000000,0.486698,0.514865,0.486698,0.500785,1710759,0
+CANG.US,D,20220519,000000,0.492959,0.53052,0.488263,0.52269,1703947,0
+CANG.US,D,20220520,000000,0.521125,0.53052,0.510175,0.51956,1873812,0
+CANG.US,D,20220523,000000,0.51956,0.59468,0.514865,0.56964,6104668,0
+CANG.US,D,20220524,000000,0.63653,0.690475,0.614955,0.645165,3089990,0
+CANG.US,D,20220525,000000,0.614955,0.63977,0.56317,0.614955,2037500,0
+CANG.US,D,20220526,000000,0.59769,0.645165,0.5157,0.56964,4127130,0
+CANG.US,D,20220527,000000,0.55885,0.623585,0.55885,0.61711,1721205,0
+CANG.US,D,20220531,000000,0.604165,0.699105,0.59739,0.67537,5090271,0
+CANG.US,D,20220601,000000,0.653795,0.688315,0.64948,0.664585,754778,0
+CANG.US,D,20220602,000000,0.664585,0.70342,0.664585,0.688315,1225490,0
+CANG.US,D,20220603,000000,0.681845,0.706655,0.65854,0.69479,913199,0
+CANG.US,D,20220606,000000,0.696945,0.718525,0.696945,0.70558,1034873,0
+CANG.US,D,20220607,000000,0.69479,0.718525,0.688315,0.707735,458787,0
+CANG.US,D,20220608,000000,0.70342,0.72284,0.701265,0.72068,660443,0
+CANG.US,D,20220609,000000,0.701265,0.71421,0.69263,0.69263,642772,0
+CANG.US,D,20220610,000000,0.63653,0.701265,0.59985,0.664585,1150133,0
+CANG.US,D,20220613,000000,0.632215,0.69371,0.62574,0.65595,1010908,0
+CANG.US,D,20220614,000000,0.660265,0.718525,0.660265,0.701265,1128481,0
+CANG.US,D,20220615,000000,0.70342,0.71421,0.684,0.699105,453897,0
+CANG.US,D,20220616,000000,0.70529,1.04557,0.70529,0.971325,5128520,0
+CANG.US,D,20220617,000000,0.9342,0.94348,0.890895,0.92492,1000211,0
+CANG.US,D,20220621,000000,0.87852,0.91564,0.86615,0.87852,515842,0
+CANG.US,D,20220622,000000,0.86615,0.9342,0.85093,0.91564,392417,0
+CANG.US,D,20220623,000000,0.91564,0.91564,0.80963,0.863055,568325,0
+CANG.US,D,20220624,000000,0.863055,0.86615,0.844495,0.85687,330421,0
+CANG.US,D,20220627,000000,0.85687,0.85687,0.81356,0.83212,439550,0
+CANG.US,D,20220628,000000,0.819745,0.83212,0.773345,0.773345,582142,0
+CANG.US,D,20220629,000000,0.773345,0.788285,0.73313,0.736225,550439,0
+CANG.US,D,20220630,000000,0.72385,0.726945,0.69292,0.69601,1050153,0
+CANG.US,D,20220701,000000,0.68673,0.726945,0.68364,0.717665,338480,0
+CANG.US,D,20220705,000000,0.717665,0.77644,0.71148,0.72385,633215,0
+CANG.US,D,20220706,000000,0.72076,0.73567,0.68673,0.689825,384801,0
+CANG.US,D,20220707,000000,0.689825,0.72385,0.689825,0.71148,519081,0
+CANG.US,D,20220708,000000,0.7022,0.73004,0.68364,0.699105,526727,0
+CANG.US,D,20220711,000000,0.67745,0.713025,0.671265,0.69292,367157,0
+CANG.US,D,20220712,000000,0.680545,0.72614,0.680545,0.69601,194909,0
+CANG.US,D,20220713,000000,0.72076,0.726945,0.68364,0.71148,240422,0
+CANG.US,D,20220714,000000,0.69292,0.751695,0.68364,0.72385,185854,0
+CANG.US,D,20220715,000000,0.74241,0.74637,0.722305,0.72385,47879.5,0
+CANG.US,D,20220718,000000,0.773345,0.798095,0.73004,0.798095,644129,0
+CANG.US,D,20220719,000000,0.801185,0.801185,0.74241,0.76716,114049,0
+CANG.US,D,20220720,000000,0.770255,0.807375,0.75788,0.795,267448,0
+CANG.US,D,20220721,000000,0.863055,0.8878,0.79865,0.8878,484941,0
+CANG.US,D,20220722,000000,0.84759,0.84759,0.782625,0.782625,108803,0
+CANG.US,D,20220725,000000,0.782625,0.835215,0.745505,0.810465,349271,0
+CANG.US,D,20220726,000000,0.798095,0.8414,0.773345,0.825935,161648,0
+CANG.US,D,20220727,000000,0.844495,0.85996,0.82983,0.84759,327013,0
+CANG.US,D,20220728,000000,0.85068,0.86615,0.835215,0.85687,151255,0
+CANG.US,D,20220729,000000,0.844495,0.857455,0.816655,0.835215,257190,0
+CANG.US,D,20220801,000000,0.810465,0.8182,0.788815,0.791905,93160,0
+CANG.US,D,20220802,000000,0.77644,0.84759,0.77644,0.829025,216798,0
+CANG.US,D,20220803,000000,0.835215,0.84759,0.807375,0.807375,223030,0
+CANG.US,D,20220804,000000,0.807375,0.8414,0.80493,0.829025,175471,0
+CANG.US,D,20220805,000000,0.807375,0.838305,0.807375,0.835215,168294,0
+CANG.US,D,20220808,000000,0.8414,0.8414,0.810465,0.829025,397128,0
+CANG.US,D,20220809,000000,0.810465,0.82284,0.810465,0.816655,46741.6,0
+CANG.US,D,20220810,000000,0.829025,0.838305,0.810005,0.825935,224068,0
+CANG.US,D,20220811,000000,0.825935,0.8414,0.819745,0.83212,288033,0
+CANG.US,D,20220812,000000,0.816655,0.83212,0.810465,0.829025,150753,0
+CANG.US,D,20220815,000000,0.801185,0.82284,0.788815,0.795,255813,0
+CANG.US,D,20220816,000000,0.791905,0.81356,0.78572,0.798095,329124,0
+CANG.US,D,20220817,000000,0.798095,0.819745,0.788815,0.788815,319640,0
+CANG.US,D,20220818,000000,0.788815,0.801185,0.78108,0.795,593136,0
+CANG.US,D,20220819,000000,0.782625,0.798095,0.773345,0.788815,100349,0
+CANG.US,D,20220822,000000,0.788815,0.795,0.78572,0.791905,83691.4,0
+CANG.US,D,20220823,000000,0.798095,0.798095,0.77644,0.78572,54548.6,0
+CANG.US,D,20220824,000000,0.77644,0.801185,0.77644,0.788815,129818,0
+CANG.US,D,20220825,000000,0.80428,0.83212,0.788815,0.819745,141136,0
+CANG.US,D,20220826,000000,0.810465,0.83212,0.807405,0.81356,192106,0
+CANG.US,D,20220829,000000,0.829025,0.829025,0.79528,0.801185,196561,0
+CANG.US,D,20220830,000000,0.745505,0.76716,0.71148,0.72076,263061,0
+CANG.US,D,20220831,000000,0.72076,0.773345,0.72076,0.7486,110539,0
+CANG.US,D,20220901,000000,0.724625,0.751695,0.680545,0.71457,397845,0
+CANG.US,D,20220902,000000,0.71148,0.74241,0.69601,0.69601,79016.9,0
+CANG.US,D,20220906,000000,0.69601,0.717265,0.66817,0.67436,138149,0
+CANG.US,D,20220907,000000,0.65889,0.680545,0.64961,0.64961,364241,0
+CANG.US,D,20220908,000000,0.64961,0.71148,0.64033,0.64961,395909,0
+CANG.US,D,20220909,000000,0.64652,0.71148,0.61871,0.652705,304178,0
+CANG.US,D,20220912,000000,0.6558,0.70065,0.65416,0.66817,251860,0
+CANG.US,D,20220913,000000,0.67436,0.68113,0.65889,0.661985,90548,0
+CANG.US,D,20220914,000000,0.689825,0.689825,0.6558,0.66508,110361,0
+CANG.US,D,20220915,000000,0.652705,0.68673,0.652705,0.66817,165779,0
+CANG.US,D,20220916,000000,0.671265,0.68673,0.63105,0.63105,244741,0
+CANG.US,D,20220919,000000,0.627955,0.71148,0.62177,0.69601,284471,0
+CANG.US,D,20220920,000000,0.708385,0.708385,0.67086,0.689825,211331,0
+CANG.US,D,20220921,000000,0.689825,0.699105,0.649735,0.661985,153870,0
+CANG.US,D,20220922,000000,0.671265,0.685185,0.66508,0.68364,97372.2,0
+CANG.US,D,20220923,000000,0.65889,0.69292,0.64652,0.67436,222141,0
+CANG.US,D,20220926,000000,0.671265,0.708385,0.6558,0.66508,221559,0
+CANG.US,D,20220927,000000,0.66817,0.689825,0.627955,0.64961,203026,0
+CANG.US,D,20220928,000000,0.64961,0.6558,0.618675,0.643425,165611,0
+CANG.US,D,20220929,000000,0.64961,0.671265,0.624865,0.64961,211780,0
+CANG.US,D,20220930,000000,0.652705,0.72385,0.652705,0.71148,218799,0
+CANG.US,D,20221003,000000,0.708385,0.736225,0.70529,0.72076,31657.8,0
+CANG.US,D,20221004,000000,0.736225,0.7486,0.71457,0.73313,119593,0
+CANG.US,D,20221005,000000,0.73932,0.770255,0.73932,0.770255,37819.4,0
+CANG.US,D,20221006,000000,0.751695,0.773345,0.745505,0.751695,107096,0
+CANG.US,D,20221007,000000,0.717665,0.751695,0.717665,0.736225,37884,0
+CANG.US,D,20221010,000000,0.745505,0.750145,0.71457,0.736225,68006.4,0
+CANG.US,D,20221011,000000,0.72076,0.751695,0.68367,0.699105,941079,0
+CANG.US,D,20221012,000000,0.773345,0.825935,0.7486,0.773345,5239247,0
+CANG.US,D,20221013,000000,0.7486,0.788815,0.736225,0.751695,695215,0
+CANG.US,D,20221014,000000,0.773345,0.788815,0.7486,0.779535,525220,0
+CANG.US,D,20221017,000000,0.779535,0.779535,0.76716,0.77644,818711,0
+CANG.US,D,20221018,000000,0.779535,0.779535,0.770255,0.777615,545473,0
+CANG.US,D,20221019,000000,0.779535,0.782625,0.76716,0.779535,331487,0
+CANG.US,D,20221020,000000,0.788815,0.798095,0.764065,0.782625,667934,0
+CANG.US,D,20221021,000000,0.779535,0.829025,0.77644,0.81356,411788,0
+CANG.US,D,20221024,000000,0.791905,0.81356,0.773345,0.791905,739277,0
+CANG.US,D,20221025,000000,0.77644,0.78572,0.730505,0.77644,617524,0
+CANG.US,D,20221026,000000,0.779535,0.791905,0.76394,0.770255,169807,0
+CANG.US,D,20221027,000000,0.791905,0.79757,0.7606,0.76716,183843,0
+CANG.US,D,20221028,000000,0.76716,0.773345,0.736225,0.75788,507288,0
+CANG.US,D,20221031,000000,0.75788,0.78572,0.75788,0.779535,140997,0
+CANG.US,D,20221101,000000,0.77644,0.788815,0.74241,0.74241,317386,0
+CANG.US,D,20221102,000000,0.773345,0.782625,0.73004,0.73313,227711,0
+CANG.US,D,20221103,000000,0.73313,0.773345,0.73313,0.76716,105340,0
+CANG.US,D,20221104,000000,0.77644,0.78572,0.76719,0.77644,163781,0
+CANG.US,D,20221107,000000,0.779535,0.788815,0.76716,0.77644,190409,0
+CANG.US,D,20221108,000000,0.791905,0.80428,0.764065,0.770255,625948,0
+CANG.US,D,20221109,000000,0.770255,0.794535,0.770255,0.782625,199292,0
+CANG.US,D,20221110,000000,0.788815,0.798095,0.770255,0.773345,478323,0
+CANG.US,D,20221111,000000,0.779535,0.80428,0.779535,0.795,373894,0
+CANG.US,D,20221114,000000,0.807375,0.83212,0.78572,0.80428,736846,0
+CANG.US,D,20221115,000000,0.807375,0.810465,0.770255,0.773345,2634893,0
+CANG.US,D,20221116,000000,0.773345,0.782625,0.76716,0.770255,286417,0
+CANG.US,D,20221117,000000,0.76716,0.798095,0.76716,0.77644,459561,0
+CANG.US,D,20221118,000000,0.77644,0.78572,0.76716,0.773345,1222256,0
+CANG.US,D,20221121,000000,0.779535,0.795,0.77644,0.788815,616127,0
+CANG.US,D,20221122,000000,0.791905,0.816655,0.788815,0.801185,960617,0
+CANG.US,D,20221123,000000,0.801185,0.807375,0.773345,0.795,1497618,0
+CANG.US,D,20221125,000000,0.805,0.86,0.79,0.815,3730712,0
+CANG.US,D,20221128,000000,0.82,0.845,0.765,0.765,1121870,0
+CANG.US,D,20221129,000000,0.8,0.8,0.72815,0.76,885684,0
+CANG.US,D,20221130,000000,0.755,0.765,0.61,0.645,1877644,0
+CANG.US,D,20221201,000000,0.645,0.67,0.645,0.645,388344,0
+CANG.US,D,20221202,000000,0.665,0.7,0.66,0.695,450828,0
+CANG.US,D,20221205,000000,0.71,0.71,0.65,0.67,899254,0
+CANG.US,D,20221206,000000,0.695,0.7,0.65,0.665,387716,0
+CANG.US,D,20221207,000000,0.67,0.675,0.65,0.665,303604,0
+CANG.US,D,20221208,000000,0.655,0.665,0.645,0.655,268810,0
+CANG.US,D,20221209,000000,0.66,0.6731,0.655,0.67,146418,0
+CANG.US,D,20221212,000000,0.655,0.685,0.65,0.665,466254,0
+CANG.US,D,20221213,000000,0.695,0.695,0.665,0.68,210516,0
+CANG.US,D,20221214,000000,0.65,0.67465,0.65,0.655,228238,0
+CANG.US,D,20221215,000000,0.65,0.66965,0.645,0.65,200236,0
+CANG.US,D,20221216,000000,0.64,0.66,0.64,0.65,119024,0
+CANG.US,D,20221219,000000,0.64,0.66,0.635,0.645,240810,0
+CANG.US,D,20221220,000000,0.635,0.655,0.635,0.64,311600,0
+CANG.US,D,20221221,000000,0.635,0.665,0.635,0.665,226358,0
+CANG.US,D,20221222,000000,0.67,0.68,0.655,0.675,199220,0
+CANG.US,D,20221223,000000,0.68,0.68,0.655,0.67,115770,0
+CANG.US,D,20221227,000000,0.67,0.68,0.645,0.65,247600,0
+CANG.US,D,20221228,000000,0.64,0.6649,0.63465,0.65,169158,0
+CANG.US,D,20221229,000000,0.65,0.655,0.6334,0.64,277296,0
+CANG.US,D,20221230,000000,0.635,0.665,0.635,0.654,273304,0
+CANG.US,D,20230103,000000,0.65,0.675,0.65,0.67,161226,0
+CANG.US,D,20230104,000000,0.665,0.695,0.665,0.695,241544,0
+CANG.US,D,20230105,000000,0.7,0.70435,0.68,0.69,140356,0
+CANG.US,D,20230106,000000,0.705,0.705,0.685,0.6975,103060,0
+CANG.US,D,20230109,000000,0.715,0.715,0.695,0.705,168406,0
+CANG.US,D,20230110,000000,0.715,0.725,0.705,0.725,171516,0
+CANG.US,D,20230111,000000,0.73,0.73,0.7,0.705,472162,0
+CANG.US,D,20230112,000000,0.715,0.725,0.7,0.715,288806,0
+CANG.US,D,20230113,000000,0.72,0.72,0.7,0.71,379458,0
+CANG.US,D,20230117,000000,0.72,0.72,0.695,0.705,163508,0
+CANG.US,D,20230118,000000,0.71,0.71,0.665,0.675,164156,0
+CANG.US,D,20230119,000000,0.68,0.68885,0.665,0.675,129872,0
+CANG.US,D,20230120,000000,0.675,0.695,0.675,0.69,93644,0
+CANG.US,D,20230123,000000,0.675,0.7,0.675,0.695,229550,0
+CANG.US,D,20230124,000000,0.71,0.715,0.69565,0.705,130516,0
+CANG.US,D,20230125,000000,0.71,0.725,0.6975,0.72,294036,0
+CANG.US,D,20230126,000000,0.735,0.735,0.715,0.715,144384,0
+CANG.US,D,20230127,000000,0.73,0.745,0.72005,0.74,165436,0
+CANG.US,D,20230130,000000,0.755,0.755,0.705,0.725,129426,0
+CANG.US,D,20230131,000000,0.715,0.735,0.65,0.69,381014,0
+CANG.US,D,20230201,000000,0.685,0.715,0.685,0.705,88812,0
+CANG.US,D,20230202,000000,0.7,0.725,0.7,0.715,186222,0
+CANG.US,D,20230203,000000,0.7,0.755,0.7,0.74,179536,0
+CANG.US,D,20230206,000000,0.715,0.735,0.715,0.72,228144,0
+CANG.US,D,20230207,000000,0.73,0.73,0.71,0.725,111654,0
+CANG.US,D,20230208,000000,0.73,0.73,0.71,0.715,74504,0
+CANG.US,D,20230209,000000,0.72,0.735,0.7,0.705,232170,0
+CANG.US,D,20230210,000000,0.715,0.72,0.7,0.715,106880,0
+CANG.US,D,20230213,000000,0.73,0.73,0.705,0.715,69640,0
+CANG.US,D,20230214,000000,0.715,0.715,0.705,0.705,49552,0
+CANG.US,D,20230215,000000,0.71,0.71,0.682,0.69,245492,0
+CANG.US,D,20230216,000000,0.7,0.71,0.685,0.71,258070,0
+CANG.US,D,20230217,000000,0.7,0.725,0.695,0.71,147558,0
+CANG.US,D,20230221,000000,0.72,0.735,0.68,0.685,83022,0
+CANG.US,D,20230222,000000,0.68,0.705,0.66655,0.705,74492,0
+CANG.US,D,20230223,000000,0.7,0.7,0.6751,0.68,117206,0
+CANG.US,D,20230224,000000,0.685,0.7,0.67,0.68,104742,0
+CANG.US,D,20230227,000000,0.68,0.685,0.66,0.665,64754,0
+CANG.US,D,20230228,000000,0.675,0.675,0.665,0.665,27540,0
+CANG.US,D,20230301,000000,0.675,0.695,0.67,0.685,70684,0
+CANG.US,D,20230302,000000,0.7,0.7,0.675,0.68,17054,0
+CANG.US,D,20230303,000000,0.695,0.695,0.65,0.66,160886,0
+CANG.US,D,20230306,000000,0.66,0.68,0.655,0.68,101228,0
+CANG.US,D,20230307,000000,0.67,0.68,0.67,0.67495,57406,0
+CANG.US,D,20230308,000000,0.675,0.675,0.65,0.655,92164,0
+CANG.US,D,20230309,000000,0.655,0.6638,0.65,0.655,114184,0
+CANG.US,D,20230310,000000,0.645,0.6471,0.625,0.635,148804,0
+CANG.US,D,20230313,000000,0.625,0.6269,0.585,0.6,250740,0
+CANG.US,D,20230314,000000,0.6,0.6,0.54,0.545,329326,0
+CANG.US,D,20230315,000000,0.53,0.54,0.505,0.505,225034,0
+CANG.US,D,20230316,000000,0.525,0.54105,0.52,0.535,102934,0
+CANG.US,D,20230317,000000,0.53,0.55,0.53,0.535,110766,0
+CANG.US,D,20230320,000000,0.57,0.575,0.54,0.54,216548,0
+CANG.US,D,20230321,000000,0.545,0.5525,0.53,0.54,104946,0
+CANG.US,D,20230322,000000,0.545,0.5594,0.515,0.53,246088,0
+CANG.US,D,20230323,000000,0.52,0.54,0.52,0.535,87618,0
+CANG.US,D,20230324,000000,0.545,0.56935,0.535,0.545,137614,0
+CANG.US,D,20230327,000000,0.545,0.575,0.545,0.565,82990,0
+CANG.US,D,20230328,000000,0.5514,0.585,0.5514,0.58,41990,0
+CANG.US,D,20230329,000000,0.575,0.60525,0.57,0.585,70934,0
+CANG.US,D,20230330,000000,0.59,0.6,0.585,0.595,38224,0
+CANG.US,D,20230331,000000,0.585,0.6044,0.57,0.57,74744,0
+CANG.US,D,20230403,000000,0.58,0.59465,0.575,0.5882,65978,0
+CANG.US,D,20230404,000000,0.595,0.595,0.58,0.58,48622,0
+CANG.US,D,20230405,000000,0.55,0.59,0.55,0.575,59740,0
+CANG.US,D,20230406,000000,0.565,0.585,0.56,0.57,114426,0
+CANG.US,D,20230410,000000,0.595,0.595,0.575,0.58,71836,0
+CANG.US,D,20230411,000000,0.565,0.6,0.565,0.575,73406,0
+CANG.US,D,20230412,000000,0.57,0.59035,0.55,0.57,93338,0
+CANG.US,D,20230413,000000,0.575,0.595,0.57,0.5825,66774,0
+CANG.US,D,20230414,000000,0.595,0.615,0.565,0.565,86536,0
+CANG.US,D,20230417,000000,0.565,0.595,0.565,0.585,91704,0
+CANG.US,D,20230418,000000,0.595,0.595,0.565,0.565,92666,0
+CANG.US,D,20230419,000000,0.59,0.59,0.5606,0.585,55002,0
+CANG.US,D,20230420,000000,0.59,0.595,0.565,0.57,56616,0
+CANG.US,D,20230421,000000,0.6,0.61495,0.555,0.585,481508,0
+CANG.US,D,20230424,000000,0.61,0.61,0.565,0.565,114690,0
+CANG.US,D,20230425,000000,0.545,0.59,0.545,0.575,102744,0
+CANG.US,D,20230426,000000,0.565,0.61,0.55,0.56,146984,0
+CANG.US,D,20230427,000000,0.555,0.58555,0.555,0.56,90796,0
+CANG.US,D,20230428,000000,0.58,0.6,0.57,0.595,72696,0
+CANG.US,D,20230501,000000,0.6,0.6,0.575,0.58,91478,0
+CANG.US,D,20230502,000000,0.575,0.595,0.54,0.555,124360,0
+CANG.US,D,20230503,000000,0.575,0.58,0.56,0.56,56412,0
+CANG.US,D,20230504,000000,0.555,0.57555,0.54,0.545,126800,0
+CANG.US,D,20230505,000000,0.535,0.58925,0.535,0.555,86130,0
+CANG.US,D,20230508,000000,0.545,0.555,0.53,0.53,125838,0
+CANG.US,D,20230509,000000,0.55,0.555,0.535,0.53505,66786,0
+CANG.US,D,20230510,000000,0.555,0.565,0.54195,0.5582,53670,0
+CANG.US,D,20230511,000000,0.54,0.57,0.54,0.555,76132,0
+CANG.US,D,20230512,000000,0.55,0.57,0.55,0.56,53178,0
+CANG.US,D,20230515,000000,0.545,0.575,0.545,0.55,59336,0
+CANG.US,D,20230516,000000,0.55,0.5747,0.55,0.555,29484,0
+CANG.US,D,20230517,000000,0.555,0.5725,0.55,0.55155,28408,0
+CANG.US,D,20230518,000000,0.54,0.575,0.54,0.555,108212,0
+CANG.US,D,20230519,000000,0.555,0.6,0.555,0.565,74110,0
+CANG.US,D,20230522,000000,0.595,0.595,0.56,0.56,58134,0
+CANG.US,D,20230523,000000,0.56,0.59,0.56,0.575,39454,0
+CANG.US,D,20230524,000000,0.575,0.595,0.575,0.58,64498,0
+CANG.US,D,20230525,000000,0.58,0.59,0.555,0.57165,42114,0
+CANG.US,D,20230526,000000,0.57,0.58485,0.57,0.575,46950,0
+CANG.US,D,20230530,000000,0.57,0.6,0.57,0.58,57602,0
+CANG.US,D,20230531,000000,0.6,0.605,0.57,0.585,100564,0
+CANG.US,D,20230601,000000,0.585,0.59005,0.5702,0.58,57222,0
+CANG.US,D,20230602,000000,0.605,0.61,0.5805,0.585,74012,0
+CANG.US,D,20230605,000000,0.595,0.595,0.575,0.585,41608,0
+CANG.US,D,20230606,000000,0.575,0.59,0.53,0.55,159896,0
+CANG.US,D,20230607,000000,0.57,0.59,0.565,0.58995,89384,0
+CANG.US,D,20230608,000000,0.595,0.595,0.5775,0.595,280316,0
+CANG.US,D,20230609,000000,0.575,0.625,0.56,0.6,278144,0
+CANG.US,D,20230612,000000,0.58,0.6,0.565,0.57,125654,0
+CANG.US,D,20230613,000000,0.57,0.6,0.57,0.58,102946,0
+CANG.US,D,20230614,000000,0.6,0.6025,0.57,0.58,189436,0
+CANG.US,D,20230615,000000,0.605,0.605,0.56615,0.58,144028,0
+CANG.US,D,20230616,000000,0.595,0.6,0.565,0.575,153380,0
+CANG.US,D,20230620,000000,0.595,0.5988,0.55,0.56,147256,0
+CANG.US,D,20230621,000000,0.56,0.585,0.54,0.565,164550,0
+CANG.US,D,20230622,000000,0.575,0.58605,0.55815,0.57,86830,0
+CANG.US,D,20230623,000000,0.57,0.59,0.555,0.565,148150,0
+CANG.US,D,20230626,000000,0.565,0.59,0.565,0.58,110892,0
+CANG.US,D,20230627,000000,0.565,0.59,0.56445,0.575,99214,0
+CANG.US,D,20230628,000000,0.57,0.595,0.57,0.59,149098,0
+CANG.US,D,20230629,000000,0.595,0.595,0.575,0.585,88488,0
+CANG.US,D,20230630,000000,0.595,0.595,0.575,0.58495,85024,0
+CANG.US,D,20230703,000000,0.595,0.6,0.585,0.59,77562,0
+CANG.US,D,20230705,000000,0.595,0.595,0.585,0.585,107380,0
+CANG.US,D,20230706,000000,0.595,0.595,0.575,0.575,76914,0
+CANG.US,D,20230707,000000,0.58,0.595,0.575,0.585,97920,0
+CANG.US,D,20230710,000000,0.575,0.595,0.575,0.58075,89392,0
+CANG.US,D,20230711,000000,0.59,0.6,0.57515,0.59,76832,0
+CANG.US,D,20230712,000000,0.59,0.595,0.585,0.59,82350,0
+CANG.US,D,20230713,000000,0.59,0.6,0.585,0.585,107612,0
+CANG.US,D,20230714,000000,0.585,0.6,0.585,0.5944,75746,0
+CANG.US,D,20230717,000000,0.6,0.605,0.57,0.575,104418,0
+CANG.US,D,20230718,000000,0.575,0.595,0.575,0.5825,52852,0
+CANG.US,D,20230719,000000,0.575,0.605,0.575,0.59865,123944,0
+CANG.US,D,20230720,000000,0.6,0.635,0.59,0.6,115188,0
+CANG.US,D,20230721,000000,0.595,0.62,0.595,0.6,89358,0
+CANG.US,D,20230724,000000,0.615,0.625,0.605,0.615,72668,0
+CANG.US,D,20230725,000000,0.61,0.64,0.61,0.625,72110,0
+CANG.US,D,20230726,000000,0.62,0.64,0.61005,0.62,84316,0
+CANG.US,D,20230727,000000,0.645,0.66095,0.6219,0.63,72362,0
+CANG.US,D,20230728,000000,0.625,0.665,0.625,0.66,81068,0
+CANG.US,D,20230731,000000,0.675,0.7,0.655,0.685,133524,0
+CANG.US,D,20230801,000000,0.7,0.73,0.6831,0.705,164932,0
+CANG.US,D,20230802,000000,0.69,0.7,0.67,0.67,61296,0
+CANG.US,D,20230803,000000,0.685,0.71005,0.685,0.699,71184,0
+CANG.US,D,20230804,000000,0.69,0.72,0.685,0.685,71394,0
+CANG.US,D,20230807,000000,0.68,0.705,0.675,0.675,57818,0
+CANG.US,D,20230808,000000,0.665,0.69,0.65545,0.68,39408,0
+CANG.US,D,20230809,000000,0.69,0.69495,0.665,0.67,24232,0
+CANG.US,D,20230810,000000,0.68,0.6822,0.65,0.675,51006,0
+CANG.US,D,20230811,000000,0.675,0.675,0.64,0.64,32528,0
+CANG.US,D,20230814,000000,0.685,0.685,0.63,0.635,105732,0
+CANG.US,D,20230815,000000,0.65115,0.65115,0.605,0.615,77614,0
+CANG.US,D,20230816,000000,0.61,0.65,0.605,0.605,93690,0
+CANG.US,D,20230817,000000,0.605,0.6493,0.6,0.615,58568,0
+CANG.US,D,20230818,000000,0.585,0.63375,0.585,0.59,76446,0
+CANG.US,D,20230821,000000,0.59,0.62,0.585,0.605,48454,0
+CANG.US,D,20230822,000000,0.62,0.63,0.595,0.595,52616,0
+CANG.US,D,20230823,000000,0.6,0.66,0.6,0.625,132486,0
+CANG.US,D,20230824,000000,0.635,0.695,0.635,0.69,103066,0
+CANG.US,D,20230825,000000,0.695,0.695,0.635,0.64,102798,0
+CANG.US,D,20230828,000000,0.695,0.71,0.64665,0.6642,101088,0
+CANG.US,D,20230829,000000,0.66,0.66005,0.61,0.615,137988,0
+CANG.US,D,20230830,000000,0.625,0.635,0.61,0.6181,62606,0
+CANG.US,D,20230831,000000,0.61,0.63,0.61,0.615,54884,0
+CANG.US,D,20230901,000000,0.62,0.64,0.61615,0.63,42566,0
+CANG.US,D,20230905,000000,0.65,0.65,0.635,0.635,63560,0
+CANG.US,D,20230906,000000,0.61,0.62,0.61,0.61,86706,0
+CANG.US,D,20230907,000000,0.61,0.62,0.59,0.605,85738,0
+CANG.US,D,20230908,000000,0.615,0.615,0.57,0.58,66346,0
+CANG.US,D,20230911,000000,0.6,0.615,0.57,0.575,66362,0
+CANG.US,D,20230912,000000,0.58,0.605,0.58,0.595,41898,0
+CANG.US,D,20230913,000000,0.59,0.61,0.575,0.58,59120,0
+CANG.US,D,20230914,000000,0.595,0.605,0.565,0.57,67850,0
+CANG.US,D,20230915,000000,0.58,0.595,0.5475,0.55,124636,0
+CANG.US,D,20230918,000000,0.56,0.59,0.55505,0.56,41416,0
+CANG.US,D,20230919,000000,0.565,0.59,0.5601,0.5625,50322,0
+CANG.US,D,20230920,000000,0.58,0.59,0.555,0.555,62806,0
+CANG.US,D,20230921,000000,0.555,0.575,0.545,0.545,114174,0
+CANG.US,D,20230922,000000,0.55,0.57995,0.55,0.57,3653414,0
+CANG.US,D,20230925,000000,0.59,0.59,0.565,0.565,73986,0
+CANG.US,D,20230926,000000,0.555,0.595,0.555,0.5775,61112,0
+CANG.US,D,20230927,000000,0.565,0.6,0.565,0.58,43048,0
+CANG.US,D,20230928,000000,0.58,0.595,0.58,0.59,35216,0
+CANG.US,D,20230929,000000,0.58995,0.6049,0.585,0.593,31022,0
+CANG.US,D,20231002,000000,0.585,0.6,0.585,0.5999,56512,0
+CANG.US,D,20231003,000000,0.585,0.59475,0.545,0.545,45842,0
+CANG.US,D,20231004,000000,0.585,0.6,0.555,0.575,63112,0
+CANG.US,D,20231005,000000,0.575,0.59995,0.55,0.57,55518,0
+CANG.US,D,20231006,000000,0.575,0.575,0.5575,0.565,78424,0
+CANG.US,D,20231009,000000,0.55,0.59305,0.55,0.57,23988,0
+CANG.US,D,20231010,000000,0.565,0.6,0.56,0.6,58230,0
+CANG.US,D,20231011,000000,0.565,0.585,0.565,0.57,37472,0
+CANG.US,D,20231012,000000,0.565,0.575,0.555,0.575,23058,0
+CANG.US,D,20231013,000000,0.565,0.59,0.56005,0.575,46248,0
+CANG.US,D,20231016,000000,0.605,0.605,0.54,0.54,196792,0
+CANG.US,D,20231017,000000,0.545,0.575,0.545,0.56,165032,0
+CANG.US,D,20231018,000000,0.545,0.59,0.545,0.56,135728,0
+CANG.US,D,20231019,000000,0.595,0.595,0.56005,0.575,44680,0
+CANG.US,D,20231020,000000,0.575,0.59,0.56,0.58,50804,0
+CANG.US,D,20231023,000000,0.57,0.575,0.56005,0.575,18508,0
+CANG.US,D,20231024,000000,0.565,0.62,0.565,0.575,77678,0
+CANG.US,D,20231025,000000,0.57,0.6,0.565,0.58,56764,0
+CANG.US,D,20231026,000000,0.57,0.57905,0.56,0.565,76564,0
+CANG.US,D,20231027,000000,0.565,0.57855,0.56,0.56,33282,0
+CANG.US,D,20231030,000000,0.56,0.5793,0.56,0.56,26866,0
+CANG.US,D,20231031,000000,0.55,0.56465,0.55,0.55,12412,0
+CANG.US,D,20231101,000000,0.59,0.59,0.55,0.56,36916,0
+CANG.US,D,20231102,000000,0.575,0.575,0.55505,0.565,87736,0
+CANG.US,D,20231103,000000,0.565,0.575,0.55,0.55,34586,0
+CANG.US,D,20231106,000000,0.55,0.575,0.55,0.575,40896,0
+CANG.US,D,20231107,000000,0.59,0.59,0.5525,0.56,61868,0
+CANG.US,D,20231108,000000,0.55,0.56995,0.545,0.545,86306,0
+CANG.US,D,20231109,000000,0.575,0.6,0.555,0.555,98916,0
+CANG.US,D,20231110,000000,0.57,0.5749,0.55,0.555,36280,0
+CANG.US,D,20231113,000000,0.6,0.6,0.55,0.56,85776,0
+CANG.US,D,20231114,000000,0.58,0.58995,0.55,0.56,85936,0
+CANG.US,D,20231115,000000,0.56,0.5856,0.55775,0.575,60820,0
+CANG.US,D,20231116,000000,0.585,0.585,0.555,0.555,29474,0
+CANG.US,D,20231117,000000,0.575,0.575,0.56,0.565,21340,0
+CANG.US,D,20231120,000000,0.585,0.59,0.575,0.575,33400,0
+CANG.US,D,20231121,000000,0.575,0.585,0.56,0.56,75918,0
+CANG.US,D,20231122,000000,0.565,0.575,0.555,0.565,55492,0
+CANG.US,D,20231124,000000,0.565,0.58925,0.565,0.579,39088,0
+CANG.US,D,20231127,000000,0.56,0.6,0.55,0.55,156954,0
+CANG.US,D,20231128,000000,0.56,0.57485,0.54,0.555,207628,0
+CANG.US,D,20231129,000000,0.56,0.565,0.545,0.55,56298,0
+CANG.US,D,20231130,000000,0.53,0.545,0.515,0.515,183272,0
+CANG.US,D,20231201,000000,0.515,0.5349,0.51,0.51,152024,0
+CANG.US,D,20231204,000000,0.515,0.53,0.51,0.525,236312,0
+CANG.US,D,20231205,000000,0.515,0.5383,0.51,0.52,320562,0
+CANG.US,D,20231206,000000,0.515,0.52495,0.51,0.51,73248,0
+CANG.US,D,20231207,000000,0.51,0.51995,0.46,0.465,355126,0
+CANG.US,D,20231208,000000,0.49,0.515,0.475,0.495,145784,0
+CANG.US,D,20231211,000000,0.495,0.505,0.4803,0.48035,201270,0
+CANG.US,D,20231212,000000,0.485,0.5,0.4825,0.4875,135492,0
+CANG.US,D,20231213,000000,0.485,0.49965,0.475,0.4899,156526,0
+CANG.US,D,20231214,000000,0.5,0.505,0.47,0.47,324420,0
+CANG.US,D,20231215,000000,0.485,0.4925,0.47005,0.47565,364390,0
+CANG.US,D,20231218,000000,0.485,0.485,0.476,0.4765,74954,0
+CANG.US,D,20231219,000000,0.49,0.515,0.47,0.4925,467622,0
+CANG.US,D,20231220,000000,0.48,0.505,0.48,0.5,258006,0
+CANG.US,D,20231221,000000,0.495,0.54,0.49,0.5,407116,0
+CANG.US,D,20231222,000000,0.495,0.52495,0.495,0.51,132764,0
+CANG.US,D,20231226,000000,0.53,0.535,0.495,0.51,258276,0
+CANG.US,D,20231227,000000,0.52,0.52,0.505,0.5125,145452,0
+CANG.US,D,20231228,000000,0.51,0.52495,0.505,0.5225,150148,0
+CANG.US,D,20231229,000000,0.525,0.525,0.505,0.51,123466,0
+CANG.US,D,20240102,000000,0.495,0.51,0.495,0.505,43360,0
+CANG.US,D,20240103,000000,0.51,0.51,0.49,0.505,108752,0
+CANG.US,D,20240104,000000,0.51,0.515,0.4865,0.495,87888,0
+CANG.US,D,20240105,000000,0.49,0.515,0.49,0.5,41618,0
+CANG.US,D,20240108,000000,0.49,0.5,0.49,0.5,108068,0
+CANG.US,D,20240109,000000,0.505,0.51,0.4775,0.496,133456,0
+CANG.US,D,20240110,000000,0.49,0.51,0.483,0.51,25092,0
+CANG.US,D,20240111,000000,0.51,0.51,0.49155,0.49985,61996,0
+CANG.US,D,20240112,000000,0.49985,0.505,0.49,0.49,38474,0
+CANG.US,D,20240116,000000,0.515,0.53995,0.51,0.525,326576,0
+CANG.US,D,20240117,000000,0.53,0.55,0.53,0.53,90902,0
+CANG.US,D,20240118,000000,0.54,0.54865,0.54,0.54,84684,0
+CANG.US,D,20240119,000000,0.55,0.55,0.54,0.545,108356,0
+CANG.US,D,20240122,000000,0.555,0.555,0.545,0.545,121042,0
+CANG.US,D,20240123,000000,0.55,0.555,0.545,0.55,112586,0
+CANG.US,D,20240124,000000,0.55,0.565,0.55,0.55,85840,0
+CANG.US,D,20240125,000000,0.55,0.575,0.55,0.55,120180,0
+CANG.US,D,20240126,000000,0.555,0.57,0.555,0.5625,121826,0
+CANG.US,D,20240129,000000,0.565,0.575,0.56005,0.57005,62096,0
+CANG.US,D,20240130,000000,0.57,0.58,0.57,0.58,55480,0
+CANG.US,D,20240131,000000,0.58,0.595,0.58,0.595,131590,0
+CANG.US,D,20240201,000000,0.595,0.6,0.595,0.59995,92940,0
+CANG.US,D,20240202,000000,0.595,0.605,0.595,0.6,91532,0
+CANG.US,D,20240205,000000,0.6,0.6,0.56,0.595,66774,0
+CANG.US,D,20240206,000000,0.585,0.605,0.57215,0.605,105350,0
+CANG.US,D,20240207,000000,0.595,0.605,0.5913,0.6,126904,0
+CANG.US,D,20240208,000000,0.59,0.6,0.57,0.6,46494,0
+CANG.US,D,20240209,000000,0.59,0.5929,0.58,0.59,52676,0
+CANG.US,D,20240212,000000,0.595,0.6,0.59,0.6,100528,0
+CANG.US,D,20240213,000000,0.6,0.6,0.565,0.595,39036,0
+CANG.US,D,20240214,000000,0.585,0.6025,0.585,0.6,230152,0
+CANG.US,D,20240215,000000,0.59,0.615,0.59,0.615,239748,0
+CANG.US,D,20240216,000000,0.595,0.625,0.595,0.615,219052,0
+CANG.US,D,20240220,000000,0.61,0.735,0.61,0.71,484830,0
+CANG.US,D,20240221,000000,0.675,0.88785,0.65995,0.85,1165642,0
+CANG.US,D,20240222,000000,0.81,0.94,0.81,0.88,342882,0
+CANG.US,D,20240223,000000,0.865,0.94,0.86,0.8775,134372,0
+CANG.US,D,20240226,000000,0.9,0.9,0.78505,0.82,248166,0
+CANG.US,D,20240227,000000,0.8,0.839,0.745,0.755,155680,0
+CANG.US,D,20240228,000000,0.74,0.81,0.709,0.74,134736,0
+CANG.US,D,20240229,000000,0.73,0.82,0.725,0.75,73548,0
+CANG.US,D,20240301,000000,0.74,0.78845,0.7255,0.77,21262,0
+CANG.US,D,20240304,000000,0.78,0.81,0.77505,0.79,54546,0
+CANG.US,D,20240305,000000,0.81,0.81,0.75,0.77,57850,0
+CANG.US,D,20240306,000000,0.77,0.79,0.7505,0.785,41476,0
+CANG.US,D,20240307,000000,0.775,0.78495,0.76,0.765,59594,0
+CANG.US,D,20240308,000000,0.76,0.785,0.75,0.755,49404,0
+CANG.US,D,20240311,000000,0.745,0.8,0.7375,0.775,180514,0
+CANG.US,D,20240312,000000,0.77,0.86,0.77,0.79,144424,0
+CANG.US,D,20240313,000000,0.79,0.8025,0.7625,0.78,66884,0
+CANG.US,D,20240314,000000,0.765,0.7792,0.7405,0.765,50504,0
+CANG.US,D,20240315,000000,0.77,0.78,0.74,0.75,120862,0
+CANG.US,D,20240318,000000,0.735,0.7563,0.705,0.705,49594,0
+CANG.US,D,20240319,000000,0.7,0.735,0.675,0.735,58760,0
+CANG.US,D,20240320,000000,0.715,0.75395,0.715,0.74,48118,0
+CANG.US,D,20240321,000000,0.735,0.74995,0.73,0.73,49046,0
+CANG.US,D,20240322,000000,0.735,0.75,0.71005,0.735,39808,0
+CANG.US,D,20240325,000000,0.725,0.775,0.69005,0.735,95778,0
+CANG.US,D,20240326,000000,0.725,0.77,0.72,0.72,90166,0
+CANG.US,D,20240327,000000,0.71,0.76995,0.71,0.7425,71396,0
+CANG.US,D,20240328,000000,0.75,0.79,0.745,0.76,52350,0
+CANG.US,D,20240401,000000,0.75,0.77,0.73,0.745,28710,0
+CANG.US,D,20240402,000000,0.73,0.765,0.73,0.735,39576,0
+CANG.US,D,20240403,000000,0.72,0.755,0.71,0.715,87686,0
+CANG.US,D,20240404,000000,0.775,0.775,0.70045,0.73025,88654,0
+CANG.US,D,20240405,000000,0.74,0.775,0.74,0.755,69218,0
+CANG.US,D,20240408,000000,0.775,0.8,0.73,0.76,52192,0
+CANG.US,D,20240409,000000,0.75,0.775,0.7157,0.725,45304,0
+CANG.US,D,20240410,000000,0.7,0.74525,0.7,0.71,26366,0
+CANG.US,D,20240411,000000,0.705,0.76,0.705,0.72,64466,0
+CANG.US,D,20240412,000000,0.705,0.745,0.705,0.73,55162,0
+CANG.US,D,20240415,000000,0.72,0.745,0.705,0.715,31774,0
+CANG.US,D,20240416,000000,0.705,0.705,0.68,0.68005,26142,0
+CANG.US,D,20240417,000000,0.6925,0.72,0.67505,0.71,16428,0
+CANG.US,D,20240418,000000,0.7,0.72,0.685,0.69,36330,0
+CANG.US,D,20240419,000000,0.685,0.71285,0.685,0.7,25762,0
+CANG.US,D,20240422,000000,0.72,0.72,0.66,0.67,68710,0
+CANG.US,D,20240423,000000,0.725,0.75,0.665,0.665,1133602,0
+CANG.US,D,20240424,000000,0.66,0.7075,0.66,0.69,163386,0
+CANG.US,D,20240425,000000,0.69,0.75,0.69,0.72,217200,0
+CANG.US,D,20240426,000000,0.695,0.74,0.6925,0.72,90346,0
+CANG.US,D,20240429,000000,0.77,0.781,0.715,0.715,58010,0
+CANG.US,D,20240430,000000,0.74255,0.77,0.73005,0.75,80894,0
+CANG.US,D,20240501,000000,0.7301,0.75,0.725,0.73,52438,0
+CANG.US,D,20240502,000000,0.725,0.793,0.725,0.74,139726,0
+CANG.US,D,20240503,000000,0.745,0.78,0.74005,0.775,78812,0
+CANG.US,D,20240506,000000,0.77,0.845,0.77,0.78,141642,0
+CANG.US,D,20240507,000000,0.77,0.8149,0.77,0.77,61890,0
+CANG.US,D,20240508,000000,0.775,0.8,0.76505,0.78,39312,0
+CANG.US,D,20240509,000000,0.7975,0.7975,0.78,0.79255,18596,0
+CANG.US,D,20240510,000000,0.785,0.8199,0.785,0.785,47980,0
+CANG.US,D,20240513,000000,0.775,0.84,0.74,0.755,200630,0
+CANG.US,D,20240514,000000,0.74,0.8,0.73,0.795,80774,0
+CANG.US,D,20240515,000000,0.79,0.875,0.755,0.8,383282,0
+CANG.US,D,20240516,000000,0.8,0.835,0.8,0.82,127244,0
+CANG.US,D,20240517,000000,0.80795,0.82,0.805,0.82,91630,0
+CANG.US,D,20240520,000000,0.805,0.84,0.785,0.795,148932,0
+CANG.US,D,20240521,000000,0.78,0.805,0.78,0.78,92530,0
+CANG.US,D,20240522,000000,0.74,0.805,0.74,0.8,62398,0
+CANG.US,D,20240523,000000,0.7993,0.8125,0.755,0.78,76762,0
+CANG.US,D,20240524,000000,0.765,0.83495,0.735,0.735,188786,0
+CANG.US,D,20240528,000000,0.725,0.81,0.72,0.745,92086,0
+CANG.US,D,20240529,000000,0.73,0.775,0.73,0.775,17822,0
+CANG.US,D,20240530,000000,0.76,0.7925,0.76,0.76,55104,0
+CANG.US,D,20240531,000000,0.745,0.77915,0.745,0.745,70356,0
+CANG.US,D,20240603,000000,0.77,0.805,0.7617,0.805,26946,0
+CANG.US,D,20240604,000000,0.795,0.845,0.785,0.785,152682,0
+CANG.US,D,20240605,000000,0.81,0.835,0.7887,0.8175,155524,0
+CANG.US,D,20240606,000000,0.805,0.885,0.805,0.85,141676,0
+CANG.US,D,20240607,000000,0.9,0.9,0.82,0.8275,46260,0
+CANG.US,D,20240610,000000,0.815,0.855,0.75,0.8,78236,0
+CANG.US,D,20240611,000000,0.81,0.875,0.80935,0.875,87464,0
+CANG.US,D,20240612,000000,0.875,0.98,0.855,0.93575,239124,0
+CANG.US,D,20240613,000000,0.91,0.9425,0.79,0.79,155136,0
+CANG.US,D,20240614,000000,0.87,0.914,0.805,0.835,200814,0
+CANG.US,D,20240617,000000,0.81,0.89495,0.81,0.825,174780,0
+CANG.US,D,20240618,000000,0.82,0.875,0.82,0.825,81682,0
+CANG.US,D,20240620,000000,0.805,0.845,0.79,0.82,158128,0
+CANG.US,D,20240621,000000,0.835,0.885,0.835,0.835,46792,0
+CANG.US,D,20240624,000000,0.815,0.85,0.8,0.81,97272,0
+CANG.US,D,20240625,000000,0.79,0.845,0.79,0.815,55256,0
+CANG.US,D,20240626,000000,0.805,0.85,0.805,0.835,54394,0
+CANG.US,D,20240627,000000,0.82,0.8475,0.82,0.82,39220,0
+CANG.US,D,20240628,000000,0.805,0.85,0.805,0.835,147530,0
+CANG.US,D,20240701,000000,0.835,0.87725,0.825,0.825,135260,0
+CANG.US,D,20240702,000000,0.8303,0.855,0.83,0.845,69010,0
+CANG.US,D,20240703,000000,0.85325,0.85325,0.835,0.835,3348,0
+CANG.US,D,20240705,000000,0.84925,0.855,0.835,0.855,30600,0
+CANG.US,D,20240708,000000,0.865,0.91,0.865,0.885,91822,0
+CANG.US,D,20240709,000000,0.885,0.965,0.875,0.94,123028,0
+CANG.US,D,20240710,000000,0.965,0.99995,0.94,0.94,139130,0
+CANG.US,D,20240711,000000,0.95005,1,0.94505,0.98,167430,0
+CANG.US,D,20240712,000000,0.97,1.0362,0.96,1.01,119162,0
+CANG.US,D,20240715,000000,1,1.04,0.98,1.005,70016,0
+CANG.US,D,20240716,000000,1,1.035,1,1.005,105364,0
+CANG.US,D,20240717,000000,0.97,1.01185,0.96,0.96,62882,0
+CANG.US,D,20240718,000000,0.98,0.995,0.96595,0.985,35476,0
+CANG.US,D,20240719,000000,0.985,1,0.965,0.975,16644,0
+CANG.US,D,20240722,000000,0.965,1.01,0.965,1.005,62560,0
+CANG.US,D,20240723,000000,0.98,1.015,0.955,0.975,64834,0
+CANG.US,D,20240724,000000,0.99,1,0.95,0.965,11508,0
+CANG.US,D,20240725,000000,0.965,0.98,0.96475,0.97,13126,0
+CANG.US,D,20240726,000000,0.97,0.97495,0.94,0.955,40838,0
+CANG.US,D,20240729,000000,0.945,0.9699,0.93505,0.9699,35960,0
+CANG.US,D,20240730,000000,0.93555,0.9404,0.925,0.93,56594,0
+CANG.US,D,20240731,000000,0.92505,0.95,0.92505,0.935,12892,0
+CANG.US,D,20240801,000000,0.95,0.95615,0.92,0.925,26874,0
+CANG.US,D,20240802,000000,0.91,0.95,0.89,0.89,98868,0
+CANG.US,D,20240805,000000,0.875,0.87595,0.83,0.835,86156,0
+CANG.US,D,20240806,000000,0.86,0.9425,0.84,0.895,46714,0
+CANG.US,D,20240807,000000,0.875,0.9,0.86,0.86,16712,0
+CANG.US,D,20240808,000000,0.86,0.9,0.86,0.88,28758,0
+CANG.US,D,20240809,000000,0.875,0.9,0.875,0.8796,7090,0
+CANG.US,D,20240812,000000,0.865,0.875,0.86,0.86,5748,0
+CANG.US,D,20240813,000000,0.855,0.92,0.845,0.85,48216,0
+CANG.US,D,20240814,000000,0.835,0.905,0.835,0.85,34630,0
+CANG.US,D,20240815,000000,0.83,0.905,0.83,0.89,51218,0
+CANG.US,D,20240816,000000,0.89,0.95,0.865,0.925,49928,0
+CANG.US,D,20240819,000000,0.91,0.97,0.845,0.855,62476,0
+CANG.US,D,20240820,000000,0.87,0.925,0.87,0.89,25576,0
+CANG.US,D,20240821,000000,0.91,0.935,0.89,0.915,51174,0
+CANG.US,D,20240822,000000,0.915,0.935,0.835,0.85,56922,0
+CANG.US,D,20240823,000000,0.8647,0.93,0.8647,0.895,39444,0
+CANG.US,D,20240826,000000,0.88,0.8825,0.87005,0.8825,8138,0
+CANG.US,D,20240827,000000,0.91,0.91,0.86,0.86,20414,0
+CANG.US,D,20240828,000000,0.875,0.9,0.86,0.86,28760,0
+CANG.US,D,20240829,000000,0.865,0.8914,0.86,0.885,46620,0
+CANG.US,D,20240830,000000,0.865,0.89255,0.85005,0.86,49806,0
+CANG.US,D,20240903,000000,0.875,0.875,0.83,0.84,34542,0
+CANG.US,D,20240904,000000,0.82,0.83,0.795,0.8,56124,0
+CANG.US,D,20240905,000000,0.82,0.865,0.8007,0.845,40774,0
+CANG.US,D,20240906,000000,0.845,0.885,0.82,0.835,28244,0
+CANG.US,D,20240909,000000,0.82,0.835,0.8,0.82505,18618,0
+CANG.US,D,20240910,000000,0.805,0.8425,0.805,0.82505,21628,0
+CANG.US,D,20240911,000000,0.8225,0.8225,0.76005,0.79,54472,0
+CANG.US,D,20240912,000000,0.78,0.81665,0.7,0.78005,60628,0
+CANG.US,D,20240913,000000,0.77,0.835,0.76155,0.765,52964,0
+CANG.US,D,20240916,000000,0.765,0.8,0.765,0.77,24368,0
+CANG.US,D,20240917,000000,0.77,0.825,0.77,0.785,50478,0
+CANG.US,D,20240918,000000,0.77,0.845,0.74,0.75,97558,0
+CANG.US,D,20240919,000000,0.755,0.83,0.755,0.79,132420,0
+CANG.US,D,20240920,000000,0.775,0.84995,0.73,0.805,223698,0
+CANG.US,D,20240923,000000,0.8,0.84,0.765,0.8,174590,0
+CANG.US,D,20240924,000000,0.81,0.835,0.74215,0.8,759406,0
+CANG.US,D,20240925,000000,0.8,0.845,0.795,0.805,129970,0
+CANG.US,D,20240926,000000,0.825,0.89955,0.82275,0.845,318032,0
+CANG.US,D,20240927,000000,0.87,0.925,0.87,0.91,148842,0
+CANG.US,D,20240930,000000,0.895,0.915,0.86,0.89,319994,0
+CANG.US,D,20241001,000000,0.875,0.89,0.8575,0.865,61280,0
+CANG.US,D,20241002,000000,0.875,0.95,0.855,0.95,474660,0
+CANG.US,D,20241003,000000,0.925,0.925,0.8876,0.92,60682,0
+CANG.US,D,20241004,000000,0.92,0.95,0.9,0.925,60108,0
+CANG.US,D,20241007,000000,0.93,0.93985,0.87505,0.8954,66392,0
+CANG.US,D,20241008,000000,0.88,0.895,0.87005,0.89,51970,0
+CANG.US,D,20241009,000000,0.87,0.93,0.85,0.895,57488,0
+CANG.US,D,20241010,000000,0.875,0.9345,0.875,0.91,66354,0
+CANG.US,D,20241011,000000,0.895,0.9024,0.875,0.8925,19516,0
+CANG.US,D,20241014,000000,0.8845,0.915,0.88,0.915,76052,0
+CANG.US,D,20241015,000000,0.9,0.9,0.7981,0.85,250482,0
+CANG.US,D,20241016,000000,0.845,0.895,0.845,0.8575,50770,0
+CANG.US,D,20241017,000000,0.835,0.895,0.775,0.865,203850,0
+CANG.US,D,20241018,000000,0.88,0.9197,0.88,0.89,34024,0
+CANG.US,D,20241021,000000,0.86955,0.895,0.8551,0.875,37162,0
+CANG.US,D,20241022,000000,0.89,0.8975,0.885,0.89,16348,0
+CANG.US,D,20241023,000000,0.8875,0.9,0.884,0.9,30346,0
+CANG.US,D,20241024,000000,0.89,0.955,0.89,0.945,210908,0
+CANG.US,D,20241025,000000,0.975,1.125,0.975,1.11,824764,0
+CANG.US,D,20241028,000000,1.105,1.305,1.105,1.245,1108008,0
+CANG.US,D,20241029,000000,1.215,1.285,1.14,1.15,378458,0
+CANG.US,D,20241030,000000,1.125,1.2775,1.125,1.24,168642,0
+CANG.US,D,20241031,000000,1.21,1.3301,1.2,1.22,260960,0
+CANG.US,D,20241101,000000,1.26,1.425,1.245,1.425,470932,0
+CANG.US,D,20241104,000000,1.33,1.5,1.25,1.4,699526,0
+CANG.US,D,20241105,000000,1.47,1.48445,1.37,1.415,265606,0
+CANG.US,D,20241106,000000,1.41,1.449,1.25,1.395,609990,0
+CANG.US,D,20241107,000000,1.47,1.48,1.4,1.48,309614,0
+CANG.US,D,20241108,000000,1.755,1.995,1.635,1.7,1865212,0
+CANG.US,D,20241111,000000,1.995,2.1,1.88,2.08,2395658,0
+CANG.US,D,20241112,000000,2.095,2.095,1.9,1.975,2429922,0
+CANG.US,D,20241113,000000,1.955,2.025,1.81,1.845,989526,0
+CANG.US,D,20241114,000000,1.875,2.02,1.84,1.86,721744,0
+CANG.US,D,20241115,000000,1.89965,1.97,1.8,1.88,1027156,0
+CANG.US,D,20241118,000000,1.85,1.8528,1.705,1.705,1071762,0
+CANG.US,D,20241119,000000,1.715,1.815,1.7,1.75,682882,0
+CANG.US,D,20241120,000000,1.775,2.07,1.765,2.07,726776,0
+CANG.US,D,20241121,000000,2.005,2.105,1.95,1.95,630530,0
+CANG.US,D,20241122,000000,1.975,2.045,1.9,1.905,474676,0
+CANG.US,D,20241125,000000,1.925,2.02,1.925,1.975,507754,0
+CANG.US,D,20241126,000000,1.98,2,1.935,1.95,612890,0
+CANG.US,D,20241127,000000,1.989,2.1,1.9607,2.04,568474,0
+CANG.US,D,20241129,000000,2.05,2.1,2.005,2.07,698124,0
+CANG.US,D,20241202,000000,2.08,2.425,2.06,2.35,1893390,0
+CANG.US,D,20241203,000000,2.28,2.33,1.73,2.025,1591874,0
+CANG.US,D,20241204,000000,2.05,2.125,1.995,2.035,318934,0
+CANG.US,D,20241205,000000,2.35,2.4249,2.1,2.1,1153452,0
+CANG.US,D,20241206,000000,2.155,2.29,2.125,2.285,309248,0
+CANG.US,D,20241209,000000,2.32,2.375,2.18,2.335,1195710,0
+CANG.US,D,20241210,000000,2.36,2.365,2.2,2.245,777376,0
+CANG.US,D,20241211,000000,2.275,2.295,2.175,2.275,1207350,0
+CANG.US,D,20241212,000000,2.28,2.32,2.225,2.29,774592,0
+CANG.US,D,20241213,000000,2.32,2.35,2.23,2.23,1014514,0
+CANG.US,D,20241216,000000,2.255,2.845,2.255,2.745,3517944,0
+CANG.US,D,20241217,000000,3.225,3.485,2.51,3.455,6335158,0
+CANG.US,D,20241218,000000,3.875,4.83,3.63,4,12157090,0
+CANG.US,D,20241219,000000,3.94,3.945,2.75,2.88,5629950,0
+CANG.US,D,20241220,000000,2.75,2.79,2.225,2.525,4871258,0
+CANG.US,D,20241223,000000,2.74,2.75,2.35,2.425,1772840,0
+CANG.US,D,20241224,000000,2.5,2.73245,2.455,2.51,1446416,0
+CANG.US,D,20241226,000000,2.5,2.695,2.5,2.6,930044,0
+CANG.US,D,20241227,000000,2.655,2.685,2.3,2.46,1571590,0
+CANG.US,D,20241230,000000,2.345,2.3925,2.23,2.355,1104252,0
+CANG.US,D,20241231,000000,2.36,2.425,2.2,2.2,665758,0
+CANG.US,D,20250102,000000,2.425,2.7,2.325,2.51,1810740,0
+CANG.US,D,20250103,000000,2.565,2.645,2.46,2.625,2908644,0
+CANG.US,D,20250106,000000,2.67,2.795,2.48,2.55,4379396,0
+CANG.US,D,20250107,000000,2.535,2.57,2.46735,2.535,1764878,0
+CANG.US,D,20250108,000000,2.4,2.51,2.345,2.38,1158622,0
+CANG.US,D,20250110,000000,2.35,2.5,2.305,2.34,997060,0
+CANG.US,D,20250113,000000,2.3,2.32395,2.12,2.135,1451938,0
+CANG.US,D,20250114,000000,2.24,2.38,2.105,2.25,759530,0
+CANG.US,D,20250115,000000,2.3,2.355,2.205,2.31,802286,0
+CANG.US,D,20250116,000000,2.25,2.31,2.155,2.185,765398,0
+CANG.US,D,20250117,000000,2.165,2.36,2.16,2.26,592060,0
+CANG.US,D,20250121,000000,2.25,2.31,2.175,2.29,756758,0
+CANG.US,D,20250122,000000,2.26,2.41,2.25,2.375,705820,0
+CANG.US,D,20250123,000000,2.34,2.67,2.34,2.38,1065834,0
+CANG.US,D,20250124,000000,2.39,2.64495,2.375,2.555,1374652,0
+CANG.US,D,20250127,000000,2.36,2.51,2.265,2.35,1575094,0
+CANG.US,D,20250128,000000,2.375,2.41,2.3,2.355,253746,0
+CANG.US,D,20250129,000000,2.35,2.435,2.316,2.365,326570,0
+CANG.US,D,20250130,000000,2.4,2.475,2.35,2.435,628064,0
+CANG.US,D,20250131,000000,2.4,2.44,2.3,2.315,755316,0
+CANG.US,D,20250203,000000,2.205,2.35,2.2,2.295,389988,0
+CANG.US,D,20250204,000000,2.3,2.375,2.25,2.34,328806,0
+CANG.US,D,20250205,000000,2.285,2.375,2.265,2.34,384554,0
+CANG.US,D,20250206,000000,2.39,2.49,2.355,2.42,746776,0
+CANG.US,D,20250207,000000,2.425,2.525,2.375,2.425,799640,0
+CANG.US,D,20250210,000000,2.465,2.61,2.465,2.605,697202,0
+CANG.US,D,20250211,000000,2.57,2.575,2.34,2.42,951094,0
+CANG.US,D,20250212,000000,2.4,2.50415,2.375,2.415,232640,0
+CANG.US,D,20250213,000000,2.415,2.42,2.15,2.315,844110,0
+CANG.US,D,20250214,000000,2.3675,2.3675,2.25,2.3,698316,0
+CANG.US,D,20250218,000000,2.31,2.335,2.22,2.23,934948,0
+CANG.US,D,20250219,000000,2.24,2.265,2.165,2.205,885178,0
+CANG.US,D,20250220,000000,2.24885,2.255,2.06,2.1,1151386,0
+CANG.US,D,20250221,000000,2.13,2.19,2.04,2.08,675992,0
+CANG.US,D,20250224,000000,2.05,2.06825,1.8,1.865,1588012,0
+CANG.US,D,20250225,000000,1.84,1.875,1.635,1.74,1485892,0
+CANG.US,D,20250226,000000,1.745,1.845,1.6,1.69,746578,0
+CANG.US,D,20250227,000000,1.72,1.795,1.655,1.68,670104,0
+CANG.US,D,20250228,000000,1.65,1.685,1.58,1.62,662246,0
+CANG.US,D,20250303,000000,1.775,1.7835,1.605,1.605,1026880,0
+CANG.US,D,20250304,000000,1.7,1.7,1.505,1.575,600926,0
+CANG.US,D,20250305,000000,1.6,1.725,1.59,1.72,773780,0
+CANG.US,D,20250306,000000,1.73,1.73,1.62,1.66,389202,0
+CANG.US,D,20250307,000000,1.76,1.795,1.605,1.695,464628,0
+CANG.US,D,20250310,000000,1.62,1.6425,1.53,1.55,431078,0
+CANG.US,D,20250311,000000,1.595,1.665,1.575,1.6,375742,0
+CANG.US,D,20250312,000000,1.6275,1.67,1.55,1.66,325058,0
+CANG.US,D,20250313,000000,1.7,1.75,1.63,1.65,278346,0
+CANG.US,D,20250314,000000,1.795,1.9,1.65,1.89,1450838,0
+CANG.US,D,20250317,000000,1.96,2.355,1.955,2.13,1735502,0
+CANG.US,D,20250318,000000,2.19,2.39,2.11,2.33,1519344,0
+CANG.US,D,20250319,000000,2.2,2.265,1.905,2.08,1152446,0
+CANG.US,D,20250320,000000,2.0825,2.11165,1.96,1.97,551506,0
+CANG.US,D,20250321,000000,1.97,2.075,1.925,2.035,693090,0
+CANG.US,D,20250324,000000,2.095,2.215,2.04,2.19,585144,0
+CANG.US,D,20250325,000000,2.14,2.25,2.075,2.1,401026,0
+CANG.US,D,20250326,000000,2.075,2.17995,1.97,1.97,500646,0
+CANG.US,D,20250327,000000,2.07495,2.07495,1.96,2.005,323558,0
+CANG.US,D,20250328,000000,2.015,2.0175,1.91,1.965,413630,0
+CANG.US,D,20250331,000000,1.935,1.99,1.88,1.895,382712,0
+CANG.US,D,20250401,000000,1.925,1.96325,1.85,1.925,301144,0
+CANG.US,D,20250402,000000,1.935,2.11,1.895,2.11,325184,0
+CANG.US,D,20250403,000000,2,2.05,1.92,2.04,506062,0
+CANG.US,D,20250404,000000,1.92,1.99495,1.83,1.885,821520,0
+CANG.US,D,20250407,000000,1.71,1.9275,1.66,1.74,1118790,0
+CANG.US,D,20250408,000000,1.8,1.866,1.66,1.72,644312,0
+CANG.US,D,20250409,000000,1.6716,1.84,1.61,1.775,535992,0
+CANG.US,D,20250410,000000,1.785,1.79,1.68,1.705,329562,0
+CANG.US,D,20250411,000000,1.725,1.845,1.66,1.785,552976,0
+CANG.US,D,20250414,000000,1.845,1.95,1.795,1.9,374940,0
+CANG.US,D,20250415,000000,1.91,1.94,1.8,1.915,148744,0
+CANG.US,D,20250416,000000,1.845,1.89915,1.745,1.785,285636,0
+CANG.US,D,20250417,000000,1.79,1.875,1.755,1.865,156464,0
+CANG.US,D,20250421,000000,1.884,1.95955,1.785,1.945,523986,0
+CANG.US,D,20250422,000000,2,2.1,1.95,2.05,563174,0
+CANG.US,D,20250423,000000,2.145,2.15,2.0725,2.13,470998,0
+CANG.US,D,20250424,000000,2.14495,2.14495,2.06485,2.11,195712,0
+CANG.US,D,20250425,000000,2.06,2.14,2.06,2.14,130378,0
+CANG.US,D,20250428,000000,2.14,2.15,1.975,2.01,446736,0
+CANG.US,D,20250429,000000,2,2.1,1.955,2.04,236856,0
+CANG.US,D,20250430,000000,2.015,2.03,1.955,2.025,76710,0
+CANG.US,D,20250501,000000,2.04,2.075,1.995,2.03,243052,0
+CANG.US,D,20250502,000000,2.03,2.1,2.025,2.025,268738,0
+CANG.US,D,20250505,000000,2.015,2.0625,1.905,2.025,568754,0
+CANG.US,D,20250506,000000,2.025,2.053,1.955,1.995,204480,0
+CANG.US,D,20250507,000000,2.01,2.04,1.955,2.04,140946,0
+CANG.US,D,20250508,000000,2.08,2.135,2.01,2.125,542254,0
+CANG.US,D,20250509,000000,2.15,2.28,2.06,2.265,1147360,0
+CANG.US,D,20250512,000000,2.37,2.5,2.14,2.17,1671264,0
+CANG.US,D,20250513,000000,2.215,2.3,2.13,2.18,929266,0
+CANG.US,D,20250514,000000,2.205,2.2462,2.145,2.2,658012,0
+CANG.US,D,20250515,000000,2.155,2.1675,2.025,2.045,1156468,0
+CANG.US,D,20250516,000000,2.05,2.08,2.025,2.06,938270,0
+CANG.US,D,20250519,000000,2.05,2.165,2.04,2.13,662048,0
+CANG.US,D,20250520,000000,2.115,2.27,2.1,2.17,822036,0
+CANG.US,D,20250521,000000,2.1825,2.425,2.17,2.275,1220160,0
+CANG.US,D,20250522,000000,2.3,2.385,2.175,2.31,904446,0
+CANG.US,D,20250523,000000,2.3,2.315,2.22,2.28,554990,0
+CANG.US,D,20250527,000000,2.2875,2.425,2.255,2.42,566446,0
+CANG.US,D,20250528,000000,2.4,2.45,2.33,2.43,727336,0
+CANG.US,D,20250529,000000,2.435,2.47,2.3,2.31,706408,0
+CANG.US,D,20250530,000000,2.3,2.33,2.25,2.275,477228,0
+CANG.US,D,20250602,000000,2.3,2.445,2.29,2.37,1202378,0
+CANG.US,D,20250603,000000,2.43,2.49,2.365,2.465,605742,0
+CANG.US,D,20250604,000000,2.525,2.686,2.515,2.62,1997816,0
+CANG.US,D,20250605,000000,2.625,2.645,2.485,2.54,980332,0
+CANG.US,D,20250606,000000,2.545,2.675,2.53,2.6,1211984,0
+CANG.US,D,20250609,000000,2.705,2.72,2.575,2.58,1226770,0
+CANG.US,D,20250610,000000,2.6,2.61,2.49,2.565,670950,0
+CANG.US,D,20250611,000000,2.59,2.59,2.48,2.505,726790,0
+CANG.US,D,20250612,000000,2.485,2.495,2.42,2.48,789434,0
+CANG.US,D,20250613,000000,2.43,2.475,2.375,2.415,428292,0
+CANG.US,D,20250616,000000,2.445,2.5078,2.33,2.345,1296288,0
+CANG.US,D,20250617,000000,2.345,2.35,2.26,2.285,648734,0
+CANG.US,D,20250618,000000,2.275,2.335,2.21,2.22,431808,0
+CANG.US,D,20250620,000000,2.24,2.25,2.175,2.225,809962,0
+CANG.US,D,20250623,000000,2.175,2.25,2.05,2.05,1522818,0
+CANG.US,D,20250624,000000,2.11,2.245,2.0561,2.225,806664,0
+CANG.US,D,20250625,000000,2.255,2.31,2.165,2.175,501248,0
+CANG.US,D,20250626,000000,2.175,2.21,2.13,2.185,135688,0
+CANG.US,D,20250627,000000,2.28,2.32465,2.215,2.23,671936,0
+CANG.US,D,20250630,000000,2.255,2.435,2.225,2.425,863170,0
+CANG.US,D,20250701,000000,2.49,2.495,2.325,2.355,755712,0
+CANG.US,D,20250702,000000,2.405,2.64,2.36,2.635,1540324,0
+CANG.US,D,20250703,000000,2.65,2.665,2.575,2.62,1583652,0
+CANG.US,D,20250707,000000,2.65,2.652,2.5025,2.525,1439400,0
+CANG.US,D,20250708,000000,2.56,2.695,2.5581,2.665,1608008,0
+CANG.US,D,20250709,000000,2.6975,2.705,2.55,2.67,1244618,0
+CANG.US,D,20250710,000000,2.7,2.725,2.575,2.695,1268678,0
+CANG.US,D,20250711,000000,2.815,2.825,2.56,2.67,4166920,0
+CANG.US,D,20250714,000000,2.86,2.875,2.565,2.59,4468346,0
+CANG.US,D,20250715,000000,2.595,2.6025,2.45,2.525,1932898,0
+CANG.US,D,20250716,000000,2.58,2.655,2.535,2.655,1183944,0
+CANG.US,D,20250717,000000,2.65,2.65,2.555,2.59,970992,0
+CANG.US,D,20250718,000000,2.61,2.75,2.59,2.66,2244794,0
+CANG.US,D,20250721,000000,2.68,2.68,2.465,2.515,2686926,0
+CANG.US,D,20250722,000000,2.505,2.62,2.465,2.59,2084380,0
+CANG.US,D,20250723,000000,2.58,2.58,2.495,2.555,879606,0
+CANG.US,D,20250724,000000,2.54,2.625,2.535,2.585,1114342,0
+CANG.US,D,20250725,000000,2.5525,2.56,2.475,2.49,870980,0
+CANG.US,D,20250728,000000,2.535,2.57,2.47215,2.49,564416,0
+CANG.US,D,20250729,000000,2.5,2.545,2.395,2.4,1575048,0
+CANG.US,D,20250730,000000,2.4,2.42995,2.365,2.385,572230,0
+CANG.US,D,20250731,000000,2.439,2.48,2.4,2.405,614972,0
+CANG.US,D,20250801,000000,2.36,2.375,2.22,2.22,1189886,0
+CANG.US,D,20250804,000000,2.315,2.39,2.255,2.35,797442,0
+CANG.US,D,20250805,000000,2.38,2.42,2.27,2.365,1051408,0
+CANG.US,D,20250806,000000,2.375,2.42,2.3325,2.395,387312,0
+CANG.US,D,20250807,000000,2.42,2.45,2.39505,2.445,411978,0
+CANG.US,D,20250808,000000,2.445,2.5275,2.425,2.49,719914,0
+CANG.US,D,20250811,000000,2.54485,2.56365,2.43,2.45,1399814,0
+CANG.US,D,20250812,000000,2.435,2.49,2.37714,2.485,1528622,0
+CANG.US,D,20250813,000000,2.45,2.505,2.39,2.45,1919822,0
+CANG.US,D,20250814,000000,2.405,2.45,2.38125,2.415,1190376,0
+CANG.US,D,20250815,000000,2.415,2.445,2.38,2.405,1005892,0
+CANG.US,D,20250818,000000,2.39845,2.51,2.385,2.465,684338,0
+CANG.US,D,20250819,000000,2.44,2.45,2.355,2.37,705914,0
+CANG.US,D,20250820,000000,2.37,2.37,2.265,2.295,606722,0
+CANG.US,D,20250821,000000,2.325,2.395,2.3052,2.345,715728,0
+CANG.US,D,20250822,000000,2.365,2.45,2.35,2.45,1225424,0
+CANG.US,D,20250825,000000,2.425,2.585,2.39,2.505,1124878,0
+CANG.US,D,20250826,000000,2.5275,2.57,2.445,2.455,457198,0
+CANG.US,D,20250827,000000,2.44,2.475,2.42,2.435,397422,0
+CANG.US,D,20250828,000000,2.465,2.49,2.405,2.445,304534,0
+CANG.US,D,20250829,000000,2.48,2.48,2.375,2.385,642828,0
+CANG.US,D,20250902,000000,2.33,2.3925,2.26,2.335,770034,0
+CANG.US,D,20250903,000000,2.39465,2.435,2.225,2.425,1530004,0
+CANG.US,D,20250904,000000,2.405,2.44905,2.34,2.365,787706,0
+CANG.US,D,20250905,000000,2.355,2.6,2.325,2.52,2030424,0
+CANG.US,D,20250908,000000,2.5725,2.775,2.53,2.75,2434374,0
+CANG.US,D,20250909,000000,2.74,2.75,2.425,2.425,2094996,0
+CANG.US,D,20250910,000000,2.455,2.455,2.31505,2.325,1292316,0
+CANG.US,D,20250911,000000,2.36,2.425,2.27,2.29,1481802,0
+CANG.US,D,20250912,000000,2.315,2.39,2.285,2.29,883284,0
+CANG.US,D,20250915,000000,2.315,2.35,2.27,2.28,584584,0
+CANG.US,D,20250916,000000,2.28345,2.315,2.25505,2.28,652154,0
+CANG.US,D,20250917,000000,2.33,2.345,2.235,2.245,758280,0
+CANG.US,D,20250918,000000,2.275,2.335,2.26,2.31,1309858,0
+CANG.US,D,20250919,000000,2.31,2.325,2.17,2.225,2273930,0
+CANG.US,D,20250922,000000,2.2125,2.29,2.17,2.29,916570,0
+CANG.US,D,20250923,000000,2.265,2.30685,2.2,2.22,675718,0
+CANG.US,D,20250924,000000,2.245,2.265,2.185,2.195,679552,0
+CANG.US,D,20250925,000000,2.1943,2.1943,2.02,2.05,1706038,0
+CANG.US,D,20250926,000000,2.1,2.105,1.965,2.01,915704,0
+CANG.US,D,20250929,000000,2.075,2.175,2.075,2.15,699594,0
+CANG.US,D,20250930,000000,2.14,2.155,2.06,2.12,915580,0
+CANG.US,D,20251001,000000,2.15,2.255,2.14,2.25,1055004,0
+CANG.US,D,20251002,000000,2.27,2.34,2.2325,2.28,910970,0
+CANG.US,D,20251003,000000,2.3125,2.425,2.285,2.37,1704966,0
+CANG.US,D,20251006,000000,2.41,2.46,2.375,2.415,1333374,0
+CANG.US,D,20251007,000000,2.425,2.425,2.235,2.275,1207026,0
+CANG.US,D,20251008,000000,2.3,2.345,2.25,2.34,560906,0
+CANG.US,D,20251009,000000,2.315,2.34,2.24,2.32,924164,0
+CANG.US,D,20251010,000000,2.3493,2.39,2.1125,2.155,1265156,0
+CANG.US,D,20251013,000000,2.205,2.235,2.14,2.19,870480,0
+CANG.US,D,20251014,000000,2.1252,2.24,2.07,2.185,754742,0
+CANG.US,D,20251015,000000,2.2325,2.25,2.125,2.185,728108,0
+CANG.US,D,20251016,000000,2.205,2.265,2.05,2.08,954932,0
+CANG.US,D,20251017,000000,2.0275,2.08,2.01,2.07,708480,0
+CANG.US,D,20251020,000000,2.18,2.255,2.14,2.17,976978,0
+CANG.US,D,20251021,000000,2.171,2.1925,2.085,2.16,591246,0
+CANG.US,D,20251022,000000,2.171,2.171,2.03,2.05,523302,0
+CANG.US,D,20251023,000000,2.07,2.105,2.05,2.09,409282,0
+CANG.US,D,20251024,000000,2.135,2.16,2.105,2.11,626394,0
+CANG.US,D,20251027,000000,2.165,2.17,2.03,2.055,1031212,0
+CANG.US,D,20251028,000000,2.06,2.105,2.025,2.025,501354,0
+CANG.US,D,20251029,000000,2.04,2.065,1.98,1.99,374762,0
+CANG.US,D,20251030,000000,1.99,2.03,1.91,1.915,829028,0
+CANG.US,D,20251031,000000,1.97,2.02,1.955,2.005,620720,0
+CANG.US,D,20251103,000000,1.935,1.965,1.855,1.865,1421994,0
+CANG.US,D,20251104,000000,1.855,1.875,1.695,1.725,948540,0
+CANG.US,D,20251105,000000,1.755,1.84,1.7,1.775,1047746,0
+CANG.US,D,20251106,000000,1.8,1.81,1.7,1.71,1160988,0
+CANG.US,D,20251107,000000,1.73795,1.755,1.655,1.75,909418,0
+CANG.US,D,20251110,000000,1.825,1.86475,1.775,1.78,967424,0
+CANG.US,D,20251111,000000,1.79,1.79,1.675,1.7,710728,0
+CANG.US,D,20251112,000000,1.76,1.765,1.645,1.655,1032012,0
+CANG.US,D,20251113,000000,1.68,1.7,1.57,1.6,897060,0
+CANG.US,D,20251114,000000,1.54,1.63,1.525,1.535,1214064,0
+CANG.US,D,20251117,000000,1.85,2.1,1.54,1.63,775532,0
+CANG.US,D,20251118,000000,1.6,1.6,1.33,1.54,1840153,0
+CANG.US,D,20251119,000000,1.52,1.55,1.325,1.35,1009758,0
+CANG.US,D,20251120,000000,1.4,1.47,1.35,1.35,950138,0
+CANG.US,D,20251121,000000,1.36,1.39,1.16,1.29,1276125,0
+CANG.US,D,20251124,000000,1.35,1.4,1.31,1.4,551733,0
+CANG.US,D,20251125,000000,1.39,1.4,1.34,1.4,268597,0
+CANG.US,D,20251126,000000,1.38,1.47,1.3636,1.46,446220,0
+CANG.US,D,20251128,000000,1.52,1.55,1.48,1.5,425118,0
+CANG.US,D,20251201,000000,1.41,1.48,1.37,1.45,946614,0
+CANG.US,D,20251202,000000,1.43,1.49,1.3,1.31,1024328,0
+CANG.US,D,20251203,000000,1.33,1.335,1.26,1.27,516616,0
+CANG.US,D,20251204,000000,1.29,1.29,1.165,1.29,985261,0
+CANG.US,D,20251205,000000,1.31,1.33,1.19,1.21,560301,0
+CANG.US,D,20251208,000000,1.25,1.28,1.17,1.19,737459,0
+CANG.US,D,20251209,000000,1.19,1.24,1.17,1.19,943938,0
+CANG.US,D,20251210,000000,1.1936,1.205,1.14,1.15,1017911,0
+CANG.US,D,20251211,000000,1.16,1.22,1.12,1.22,718742,0
+CANG.US,D,20251212,000000,1.258,1.3476,1.17,1.28,1102059,0
+CANG.US,D,20251215,000000,1.35,1.4,1.15,1.2,760505,0
+CANG.US,D,20251216,000000,1.2,1.37,1.2,1.33,711317,0
+CANG.US,D,20251217,000000,1.37,1.43,1.3,1.31,1197838,0
+CANG.US,D,20251218,000000,1.35,1.35,1.275,1.32,816997,0
+CANG.US,D,20251219,000000,1.35,1.56,1.3307,1.55,2655389,0
+CANG.US,D,20251222,000000,1.55,1.61,1.415,1.46,2055425,0
+CANG.US,D,20251223,000000,1.45,1.465,1.33,1.34,749660,0
+CANG.US,D,20251224,000000,1.4,1.405,1.34,1.37,473399,0
+CANG.US,D,20251226,000000,1.41,1.53,1.37,1.39,667926,0
+CANG.US,D,20251229,000000,1.385,1.46,1.33,1.36,670377,0
+CANG.US,D,20251230,000000,1.43,1.45,1.25,1.27,903060,0
+CANG.US,D,20251231,000000,1.28,1.525,1.26,1.5,2695922,0
+CANG.US,D,20260102,000000,1.45,1.51,1.4,1.41,661163,0
+CANG.US,D,20260105,000000,1.44,1.72,1.38,1.64,2428941,0
+CANG.US,D,20260106,000000,1.66,1.76,1.52,1.57,1291464,0
+CANG.US,D,20260107,000000,1.55,1.63,1.52,1.52,580660,0
+CANG.US,D,20260108,000000,1.51,1.5593,1.475,1.51,976480,0
+CANG.US,D,20260109,000000,1.523,1.56,1.43,1.48,907518,0
+CANG.US,D,20260112,000000,1.45,1.57,1.445,1.57,768463,0
+CANG.US,D,20260113,000000,1.61,1.61,1.44,1.45,1150012,0
+CANG.US,D,20260114,000000,1.5173,1.54,1.46,1.52,1001920,0
+CANG.US,D,20260115,000000,1.516,1.516,1.44,1.45,740366,0
+CANG.US,D,20260116,000000,1.44,1.48,1.4,1.41,741107,0
+CANG.US,D,20260120,000000,1.38,1.435,1.34,1.41,702627,0
+CANG.US,D,20260121,000000,1.42,1.47,1.375,1.41,331396,0
+CANG.US,D,20260122,000000,1.41,1.4153,1.34,1.39,553831,0
+CANG.US,D,20260123,000000,1.35,1.42,1.35,1.38,780891,0
+CANG.US,D,20260126,000000,1.34,1.35,1.28,1.31,900071,0
+CANG.US,D,20260127,000000,1.3,1.37,1.29,1.37,614645,0
+CANG.US,D,20260128,000000,1.365,1.38,1.305,1.33,585646,0
+CANG.US,D,20260129,000000,1.32,1.3394,1.23,1.25,746090,0
+CANG.US,D,20260130,000000,1.22,1.29,1.2,1.23,727832,0
+CANG.US,D,20260202,000000,1.2,1.235,1.155,1.18,1234622,0
+CANG.US,D,20260203,000000,1.178,1.19,1.13,1.18,1073501,0
+CANG.US,D,20260204,000000,1.13,1.165,1.095,1.14,1176370,0
+CANG.US,D,20260205,000000,1.12,1.13,0.9601,0.9761,2021444,0
+CANG.US,D,20260206,000000,1.035,1.0997,0.9324,0.9738,2116597,0
+CANG.US,D,20260209,000000,0.9543,0.9887,0.884,0.92,1262913,0
+CANG.US,D,20260210,000000,0.925,1.03,0.900001,0.9284,704788,0
+CANG.US,D,20260211,000000,0.9699,0.9699,0.87,0.8841,667904,0
+CANG.US,D,20260212,000000,0.8841,0.9252,0.8001,0.8014,1347427,0
+CANG.US,D,20260213,000000,0.83,0.8899,0.8178,0.88,407142,0
+CANG.US,D,20260217,000000,0.845,0.863749,0.79,0.8201,612313,0
+CANG.US,D,20260218,000000,0.82,0.9178,0.8,0.8,554543,0
diff --git a/daily/us/nyse stocks/1/ce.us.txt b/daily/us/nyse stocks/1/ce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..deb8e7e668a25196dd01c52689be55397f8b40f2
--- /dev/null
+++ b/daily/us/nyse stocks/1/ce.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CE.US,D,20050225,000000,13.7486,14.1769,13.7486,14.1769,1511226.8097653,0
+CE.US,D,20050228,000000,14.1621,14.1621,13.5867,13.7091,1209980.195338,0
+CE.US,D,20050301,000000,13.6924,13.6924,13.2354,13.267,1116796.5242561,0
+CE.US,D,20050302,000000,13.5867,13.718,13.1743,13.4319,1553618.8592672,0
+CE.US,D,20050303,000000,13.5434,13.7091,13.3381,13.3381,1018855.2236764,0
+CE.US,D,20050304,000000,13.4644,13.7585,13.4229,13.5532,1387102.8401837,0
+CE.US,D,20050307,000000,13.6924,14.0871,13.6844,14.0289,1700407.1827036,0
+CE.US,D,20050308,000000,14.3269,14.3269,14.1216,14.1621,1463599.8478065,0
+CE.US,D,20050309,000000,14.3683,14.9762,14.25,14.7355,1784944.026841,0
+CE.US,D,20050310,000000,14.7355,14.8489,14.2746,14.693,1177577.6477721,0
+CE.US,D,20050311,000000,14.8174,14.84,14.693,14.7799,879867.58860504,0
+CE.US,D,20050314,000000,14.8035,14.9061,14.3003,14.6525,1331553.5891058,0
+CE.US,D,20050315,000000,14.7631,14.9832,14.3842,14.4897,837838.31468578,0
+CE.US,D,20050316,000000,14.3269,14.5322,14.1048,14.2193,884735.672121,0
+CE.US,D,20050317,000000,14.1364,14.3683,14.1364,14.2746,366903.92817632,0
+CE.US,D,20050318,000000,14.243,14.2835,14.095,14.169,466794.8941775,0
+CE.US,D,20050321,000000,14.169,14.243,13.7585,13.9164,480921.86176619,0
+CE.US,D,20050322,000000,14.0131,14.0693,13.949,13.949,344125.06694499,0
+CE.US,D,20050323,000000,13.9558,14.2006,13.7091,13.8729,934684.19514044,0
+CE.US,D,20050324,000000,14.8973,15.3107,14.5716,14.8489,2891386.2468992,0
+CE.US,D,20050328,000000,15.0226,15.0532,14.5963,14.6357,891924.30335794,0
+CE.US,D,20050329,000000,14.5963,14.7799,14.2835,14.2914,557059.1338253,0
+CE.US,D,20050330,000000,14.3427,14.6525,14.3269,14.5322,636846.45518176,0
+CE.US,D,20050331,000000,14.5322,14.9417,14.5322,14.7729,1910657.9262804,0
+CE.US,D,20050401,000000,14.7729,14.9061,14.3683,14.8558,574963.83150297,0
+CE.US,D,20050404,000000,14.7956,14.8174,14.0871,14.2746,387125.12021651,0
+CE.US,D,20050405,000000,14.2746,14.3091,14.0782,14.2272,359232.9472821,0
+CE.US,D,20050406,000000,14.2835,14.3515,14.1216,14.1621,414042.46044019,0
+CE.US,D,20050407,000000,14.1621,14.2746,14.0624,14.1838,181139.52308412,0
+CE.US,D,20050408,000000,14.1048,14.1048,13.9716,13.9716,312817.93950417,0
+CE.US,D,20050411,000000,13.9933,14.0693,13.94,14.0219,241919.63326054,0
+CE.US,D,20050412,000000,14.0131,14.2104,13.7259,14.2104,430735.20393696,0
+CE.US,D,20050413,000000,14.2104,14.2104,13.7822,13.7999,373967.91864048,0
+CE.US,D,20050414,000000,13.792,13.8493,13.2354,13.2828,478726.96815762,0
+CE.US,D,20050415,000000,13.2739,13.2739,12.7499,12.8467,447789.70967669,0
+CE.US,D,20050418,000000,12.3127,12.6098,12.2723,12.5615,1080738.8606948,0
+CE.US,D,20050419,000000,12.7263,12.8062,12.6009,12.8062,711272.19662919,0
+CE.US,D,20050420,000000,12.8289,12.8821,12.3582,12.3956,227555.54420167,0
+CE.US,D,20050421,000000,12.4795,12.6256,12.372,12.5102,1205352.273311,0
+CE.US,D,20050422,000000,12.4341,12.4874,12.068,12.3127,1046143.4461995,0
+CE.US,D,20050425,000000,12.3582,12.5378,12.3127,12.5378,534643.04817653,0
+CE.US,D,20050426,000000,12.5378,12.5753,12.1075,12.1331,497736.20601689,0
+CE.US,D,20050427,000000,12.1331,12.1331,11.6555,11.7404,604443.90761588,0
+CE.US,D,20050428,000000,11.7552,11.8292,11.5411,11.5756,542806.51212421,0
+CE.US,D,20050429,000000,11.9022,12.068,11.7305,11.9446,1065386.7655102,0
+CE.US,D,20050502,000000,11.9881,12.4105,11.9881,12.4105,1050889.9289616,0
+CE.US,D,20050503,000000,12.3305,12.6009,12.3305,12.4105,430495.04244793,0
+CE.US,D,20050504,000000,12.4341,12.4874,12.3127,12.4874,698848.65293524,0
+CE.US,D,20050505,000000,12.4934,12.7825,12.444,12.7263,630631.64331593,0
+CE.US,D,20050506,000000,12.7647,12.9463,12.6502,12.7006,408694.05394617,0
+CE.US,D,20050509,000000,12.7263,13.1348,12.7263,13.0618,1023118.3434415,0
+CE.US,D,20050510,000000,12.9296,13.2986,12.068,12.4341,1726109.5287275,0
+CE.US,D,20050511,000000,12.4283,12.5102,12.3127,12.3878,994616.14005815,0
+CE.US,D,20050512,000000,12.372,12.5457,12.0502,12.1914,939067.90231989,0
+CE.US,D,20050513,000000,12.1914,12.2298,11.6969,11.7039,511616.93207885,0
+CE.US,D,20050516,000000,11.7404,11.9121,11.5411,11.5411,721994.34310763,0
+CE.US,D,20050517,000000,11.5579,11.623,11.1117,11.623,981332.27103009,0
+CE.US,D,20050518,000000,11.6654,12.1608,11.5579,12.0177,779610.80700244,0
+CE.US,D,20050519,000000,12.6818,12.6818,12.4035,12.5457,850991.46290335,0
+CE.US,D,20050520,000000,12.6414,12.8653,12.519,12.7647,464235.19830711,0
+CE.US,D,20050523,000000,12.8062,13.3806,12.7321,13.3381,921648.59431835,0
+CE.US,D,20050524,000000,13.3381,13.3381,12.97,13.2186,736125.36405478,0
+CE.US,D,20050525,000000,13.1486,13.2266,12.9532,13.0864,409541.20586527,0
+CE.US,D,20050526,000000,13.1653,13.1653,12.6502,12.819,403089.27252927,0
+CE.US,D,20050527,000000,12.8062,12.8289,12.4795,12.7499,362396.59356371,0
+CE.US,D,20050531,000000,12.7411,12.7499,12.5753,12.7095,319033.7647096,0
+CE.US,D,20050601,000000,12.7263,13.0864,12.7263,12.9384,556694.33156348,0
+CE.US,D,20050602,000000,12.8901,13.0934,12.8377,13.0934,406252.91881088,0
+CE.US,D,20050603,000000,13.0539,13.0539,12.97,13.0371,238634.38622499,0
+CE.US,D,20050606,000000,13.0282,13.0282,12.97,13.0115,359477.16212959,0
+CE.US,D,20050607,000000,13.0539,13.0539,12.8821,12.9848,301004.42625914,0
+CE.US,D,20050608,000000,12.9769,12.9769,12.9206,12.9631,700678.744282,0
+CE.US,D,20050609,000000,12.97,13.0025,12.9296,12.97,599690.33147655,0
+CE.US,D,20050610,000000,12.97,12.97,12.9206,12.97,288335.65437809,0
+CE.US,D,20050613,000000,12.9296,12.9532,12.7558,12.8377,182236.96988841,0
+CE.US,D,20050614,000000,12.8062,12.97,12.7647,12.8901,643785.80487312,0
+CE.US,D,20050615,000000,12.9384,13.0282,12.9058,13.0282,1632313.8005175,0
+CE.US,D,20050616,000000,13.0282,13.4477,13.0282,13.3806,771698.65127957,0
+CE.US,D,20050617,000000,13.4229,13.4229,12.6414,12.8467,431711.04998731,0
+CE.US,D,20050620,000000,12.8377,12.9296,12.4795,12.6256,302345.0745713,0
+CE.US,D,20050621,000000,12.6009,12.8062,12.519,12.7006,232786.40330021,0
+CE.US,D,20050622,000000,12.7411,13.0193,12.7411,13.0193,338522.31220732,0
+CE.US,D,20050623,000000,13.0115,13.0539,12.7825,12.9532,286749.77787882,0
+CE.US,D,20050624,000000,12.9296,13.0115,12.8467,13.0025,587143.16034942,0
+CE.US,D,20050627,000000,13.0025,13.0025,12.7263,12.8653,177483.39374906,0
+CE.US,D,20050628,000000,12.7736,12.9384,12.7736,12.9058,570946.95326457,0
+CE.US,D,20050629,000000,12.9147,13.0193,12.8467,12.97,868779.62652518,0
+CE.US,D,20050630,000000,12.97,13.1022,12.97,13.046,960141.31297725,0
+CE.US,D,20050701,000000,13.0864,13.1348,13.046,13.1101,288822.05739384,0
+CE.US,D,20050705,000000,13.0696,13.1831,13.0371,13.1653,297227.70950977,0
+CE.US,D,20050706,000000,13.1486,13.3213,13.1101,13.3153,406252.91881088,0
+CE.US,D,20050707,000000,13.1575,13.2266,13.0371,13.2186,378962.66960846,0
+CE.US,D,20050708,000000,13.2186,13.3381,13.0696,13.3213,1525604.0722393,0
+CE.US,D,20050711,000000,13.4644,13.9628,13.4644,13.9065,933098.31864117,0
+CE.US,D,20050712,000000,14.0377,14.3683,13.9558,14.3003,1306824.0491134,0
+CE.US,D,20050713,000000,14.2914,14.6525,14.2835,14.5963,824561.53903504,0
+CE.US,D,20050714,000000,14.6752,14.6852,14.4048,14.5884,430369.38833553,0
+CE.US,D,20050715,000000,14.5884,14.7631,14.5785,14.6594,343151.24757387,0
+CE.US,D,20050718,000000,14.0782,14.6041,14.0782,14.5232,585808.59207496,0
+CE.US,D,20050719,000000,14.6437,14.8489,14.4966,14.7631,608338.17176073,0
+CE.US,D,20050720,000000,14.7355,15.1637,14.5884,15.1212,1354334.4770164,0
+CE.US,D,20050721,000000,15.1874,15.3522,14.9694,15.2131,731371.78791543,0
+CE.US,D,20050722,000000,15.1874,15.1874,15.07,15.1212,169324.99649948,0
+CE.US,D,20050725,000000,15.1045,15.2289,15.0858,15.1045,2299124.7081486,0
+CE.US,D,20050726,000000,15.1045,15.1637,14.8558,15.1045,497975.3541663,0
+CE.US,D,20050727,000000,15.1045,15.4736,15.1045,15.4252,403201.75322666,0
+CE.US,D,20050728,000000,15.3522,15.4174,15.2377,15.3522,267628.05932215,0
+CE.US,D,20050729,000000,15.3522,15.4479,15.1874,15.4479,240337.81011973,0
+CE.US,D,20050801,000000,15.4913,15.4913,15.293,15.439,242655.31782186,0
+CE.US,D,20050802,000000,15.4331,15.5831,15.4331,15.4973,306000.19056674,0
+CE.US,D,20050803,000000,15.4973,15.5979,15.2427,15.2604,646467.10149744,0
+CE.US,D,20050804,000000,15.2654,15.2654,15.0463,15.14,1487231.9409947,0
+CE.US,D,20050805,000000,15.1716,15.1795,14.991,15.14,75159.399329524,0
+CE.US,D,20050808,000000,15.1795,15.2377,15.0226,15.1212,112923.52680442,0
+CE.US,D,20050809,000000,15.8052,15.8426,15.369,15.6058,1108634.073648,0
+CE.US,D,20050810,000000,15.8052,15.8298,15.6137,15.6946,329509.66966132,0
+CE.US,D,20050811,000000,15.6403,16.115,15.6403,16.0735,390659.64879763,0
+CE.US,D,20050812,000000,15.9926,16.0973,15.8426,16.0973,417944.83130197,0
+CE.US,D,20050815,000000,16.1071,16.3292,16.0084,16.2059,272620.7836109,0
+CE.US,D,20050816,000000,16.0973,16.2315,16.0479,16.0894,903985.07146931,0
+CE.US,D,20050817,000000,16.0735,16.0735,15.8584,15.9601,542071.8409025,0
+CE.US,D,20050818,000000,15.9325,15.9601,15.7104,15.7874,404180.63929586,0
+CE.US,D,20050819,000000,15.7874,15.7874,15.6463,15.7707,219877.46993014,0
+CE.US,D,20050822,000000,15.7707,16.1881,15.6848,15.9768,709205.99715187,0
+CE.US,D,20050823,000000,16.0479,16.4683,16.0479,16.4683,570214.3087221,0
+CE.US,D,20050824,000000,16.3587,16.3943,16.1802,16.2147,533427.04063716,0
+CE.US,D,20050825,000000,16.2473,16.2946,15.4252,15.7193,771570.97048793,0
+CE.US,D,20050826,000000,15.7193,15.9097,15.3769,15.4568,374332.72090229,0
+CE.US,D,20050829,000000,15.3275,15.3522,14.7858,15.2742,472153.43406768,0
+CE.US,D,20050830,000000,15.2654,15.3275,14.991,15.1134,332921.58414888,0
+CE.US,D,20050831,000000,15.1134,15.2289,14.8174,15.1302,549385.11291222,0
+CE.US,D,20050901,000000,15.1874,15.4331,15.0611,15.3107,528189.08816131,0
+CE.US,D,20050902,000000,15.3107,15.3522,15.1489,15.2604,141183.5420195,0
+CE.US,D,20050906,000000,15.3207,15.3858,15.1716,15.3207,231936.21136227,0
+CE.US,D,20050907,000000,15.2654,15.6235,15.2604,15.4479,280418.43195714,0
+CE.US,D,20050908,000000,15.4913,15.6403,15.4568,15.5061,257390.28918023,0
+CE.US,D,20050909,000000,15.515,15.6403,15.3522,15.6235,131683.48311813,0
+CE.US,D,20050912,000000,15.6769,15.8131,15.4084,15.7874,176145.78545575,0
+CE.US,D,20050913,000000,15.7874,15.8674,15.6561,15.8131,267137.60294794,0
+CE.US,D,20050914,000000,15.7193,15.8752,15.6463,15.7026,1078059.5907496,0
+CE.US,D,20050915,000000,15.7026,15.7104,15.0532,15.1716,658409.30887372,0
+CE.US,D,20050916,000000,15.1963,15.293,15.0611,15.1212,139355.47735197,0
+CE.US,D,20050919,000000,15.1568,15.1568,14.6684,14.8973,256178.33499933,0
+CE.US,D,20050920,000000,14.8558,14.8558,14.4897,14.5134,834307.83946313,0
+CE.US,D,20050921,000000,14.4236,14.4315,13.9164,14.0476,316107.23989818,0
+CE.US,D,20050922,000000,14.0476,14.1266,13.6696,14.0377,503701.73633715,0
+CE.US,D,20050923,000000,13.9716,14.391,13.9243,14.243,675580.3486693,0
+CE.US,D,20050926,000000,14.3269,14.3269,13.9795,14.0476,360690.12965012,0
+CE.US,D,20050927,000000,13.9933,14.0693,13.6045,13.9164,351922.71529123,0
+CE.US,D,20050928,000000,13.9243,14.0032,13.7407,13.8424,388708.97003655,0
+CE.US,D,20050929,000000,13.8729,13.9874,13.6993,13.9795,212932.04020107,0
+CE.US,D,20050930,000000,13.9795,14.3842,13.9164,14.1621,283458.45080558,0
+CE.US,D,20051003,000000,14.2006,14.2342,13.6993,13.7654,253250.79684827,0
+CE.US,D,20051004,000000,13.7259,14.1048,13.7091,13.8897,117672.03624569,0
+CE.US,D,20051005,000000,13.8897,13.8897,13.6696,13.8424,226575.64479286,0
+CE.US,D,20051006,000000,13.8424,13.8424,13.5532,13.7091,376530.65452971,0
+CE.US,D,20051007,000000,13.6924,14.1048,13.6924,13.9795,172125.8671985,0
+CE.US,D,20051010,000000,14.0219,14.0219,13.6045,13.6924,136185.75103267,0
+CE.US,D,20051011,000000,13.6924,14.1048,13.6924,13.8325,306239.33871615,0
+CE.US,D,20051012,000000,13.7999,13.8493,13.6844,13.6924,194170.05720813,0
+CE.US,D,20051013,000000,13.6924,13.8493,13.6282,13.718,185527.28362203,0
+CE.US,D,20051014,000000,13.7091,14.0565,13.5196,13.8986,168585.25857969,0
+CE.US,D,20051017,000000,13.8986,13.8986,13.6756,13.6924,167011.54215582,0
+CE.US,D,20051018,000000,13.7091,13.7407,13.5601,13.6282,194661.52692196,0
+CE.US,D,20051019,000000,13.6361,13.8166,13.5354,13.645,178456.19978056,0
+CE.US,D,20051020,000000,13.645,13.718,13.3983,13.4229,351312.68484231,0
+CE.US,D,20051021,000000,13.5029,13.5286,13.3806,13.3884,249965.54981273,0
+CE.US,D,20051024,000000,13.4407,13.7999,13.3983,13.6756,409417.5784321,0
+CE.US,D,20051025,000000,13.7486,13.7654,13.4644,13.5434,210978.32142115,0
+CE.US,D,20051026,000000,13.5029,13.7486,13.4644,13.5286,263484.51363174,0
+CE.US,D,20051027,000000,13.5196,13.5434,13.3381,13.348,81859.600871479,0
+CE.US,D,20051028,000000,13.4782,14.1621,13.4782,14.1621,321468.8198072,0
+CE.US,D,20051031,000000,14.2835,14.4799,14.2342,14.4799,339373.51748488,0
+CE.US,D,20051101,000000,14.4621,14.6594,14.2104,14.6131,285656.384433,0
+CE.US,D,20051102,000000,14.6357,14.9604,14.5716,14.9604,510275.27042708,0
+CE.US,D,20051103,000000,14.9506,15.1045,14.6852,14.7108,232786.40330021,0
+CE.US,D,20051104,000000,14.7108,14.9061,14.5055,14.8736,162867.99646539,0
+CE.US,D,20051107,000000,14.9417,15.1874,14.5716,15.0226,278222.52500895,0
+CE.US,D,20051108,000000,15.0226,15.0226,14.4699,14.5716,252275.96413754,0
+CE.US,D,20051109,000000,14.4493,14.4493,13.2186,13.6045,1296835.560517,0
+CE.US,D,20051110,000000,13.6282,13.7407,13.2986,13.3806,1936240.6982296,0
+CE.US,D,20051111,000000,14.3604,14.6131,14.2272,14.4048,1200723.3379445,0
+CE.US,D,20051114,000000,14.1621,14.1917,13.8325,13.9628,2726566.5583331,0
+CE.US,D,20051115,000000,13.9933,14.243,13.8897,14.0782,837963.96879819,0
+CE.US,D,20051116,000000,14.0693,14.1216,13.7486,14.0377,993885.5221949,0
+CE.US,D,20051117,000000,14.0565,14.243,13.9312,14.0289,662794.02939278,0
+CE.US,D,20051118,000000,14.0289,14.1621,13.94,13.9628,298079.92812695,0
+CE.US,D,20051121,000000,13.9558,13.9716,13.8424,13.8651,214641.54413351,0
+CE.US,D,20051122,000000,13.94,14.3003,13.94,14.0871,1008502.9461578,0
+CE.US,D,20051123,000000,14.1048,14.2835,14.0782,14.2578,816647.35663294,0
+CE.US,D,20051125,000000,14.2578,14.3842,14.2104,14.3842,368488.79133598,0
+CE.US,D,20051128,000000,14.4137,14.4315,14.243,14.3003,282975.08780868,0
+CE.US,D,20051129,000000,14.3683,14.4621,14.1838,14.2914,639647.32588078,0
+CE.US,D,20051130,000000,14.3269,14.391,14.0871,14.2006,673388.49507958,0
+CE.US,D,20051201,000000,14.2835,14.3683,14.2272,14.3604,500176.32781257,0
+CE.US,D,20051202,000000,14.2835,14.3683,14.2272,14.2835,355451.16383465,0
+CE.US,D,20051205,000000,14.2835,14.4394,14.095,14.3683,339981.52125457,0
+CE.US,D,20051206,000000,14.4532,14.5716,14.3683,14.4897,359962.55180572,0
+CE.US,D,20051207,000000,14.5322,14.5716,14.25,14.2835,465211.04435746,0
+CE.US,D,20051208,000000,14.3762,14.391,14.0377,14.1216,821515.44014891,0
+CE.US,D,20051209,000000,14.1216,14.2342,14.0131,14.0377,649760.45524991,0
+CE.US,D,20051212,000000,14.1364,14.4493,14.0782,14.3269,937242.87767121,0
+CE.US,D,20051213,000000,15.3946,15.515,15.0858,15.4252,4240965.121097,0
+CE.US,D,20051214,000000,15.515,15.589,15.1874,15.3522,2389634.1759835,0
+CE.US,D,20051215,000000,15.3946,15.5564,15.2516,15.4973,2215561.6833824,0
+CE.US,D,20051216,000000,15.515,15.9097,15.4825,15.8358,1203281.0071356,0
+CE.US,D,20051219,000000,15.9601,16.1634,15.8496,16.123,1184032.6211269,0
+CE.US,D,20051220,000000,16.2147,16.2147,15.822,15.8674,335841.015583,0
+CE.US,D,20051221,000000,15.8752,16.0164,15.5742,15.7193,351437.3256151,0
+CE.US,D,20051222,000000,15.7539,15.7874,15.6137,15.669,306239.33871615,0
+CE.US,D,20051223,000000,15.7026,16.0084,15.7026,15.9177,341813.63928056,0
+CE.US,D,20051227,000000,15.9097,16.2226,15.8674,15.8821,283096.68856262,0
+CE.US,D,20051228,000000,15.97,15.97,15.4657,15.8426,706647.3146211,0
+CE.US,D,20051229,000000,15.8426,16.0735,15.6315,15.745,288459.28181126,0
+CE.US,D,20051230,000000,15.6315,15.7539,15.4479,15.6946,340350.37687485,0
+CE.US,D,20060103,000000,15.8821,16.2878,15.515,16.2315,793861.4020243,0
+CE.US,D,20060104,000000,16.2315,16.3755,15.97,16.2532,264092.51740142,0
+CE.US,D,20060105,000000,16.2532,16.3854,15.97,16.2315,745258.5940151,0
+CE.US,D,20060106,000000,16.2788,16.3292,16.115,16.1959,266404.95840547,0
+CE.US,D,20060109,000000,16.2059,16.2059,15.7795,15.9097,682764.92654778,0
+CE.US,D,20060110,000000,15.8298,16.123,15.822,16.0084,370070.61447678,0
+CE.US,D,20060111,000000,15.9325,16.0164,15.8052,15.822,207328.27212378,0
+CE.US,D,20060112,000000,15.822,15.8358,15.515,15.6137,277491.90714571,0
+CE.US,D,20060113,000000,15.6403,15.9245,15.6315,15.7104,257390.28918023,0
+CE.US,D,20060117,000000,15.8052,16.5187,15.6946,16.4584,1345070.5262455,0
+CE.US,D,20060118,000000,16.42,16.6094,16.0735,16.263,1663741.5153726,0
+CE.US,D,20060119,000000,16.3361,16.5009,16.2788,16.42,573743.77060514,0
+CE.US,D,20060120,000000,16.42,16.42,16.042,16.1071,255812.51939789,0
+CE.US,D,20060123,000000,16.0894,16.3026,15.9858,16.1959,712615.8849602,0
+CE.US,D,20060124,000000,16.2532,16.6726,16.2147,16.6568,433170.25903456,0
+CE.US,D,20060125,000000,16.6568,16.8463,16.5394,16.6982,807506.0199557,0
+CE.US,D,20060126,000000,16.7052,16.8374,16.5996,16.7052,436584.20020135,0
+CE.US,D,20060127,000000,16.9015,16.9114,16.5572,16.6479,233758.1959921,0
+CE.US,D,20060130,000000,16.6479,16.8206,16.2946,16.5473,478123.01774639,0
+CE.US,D,20060131,000000,16.5394,16.8127,16.5187,16.8058,295889.08787683,0
+CE.US,D,20060201,000000,16.8295,16.8295,16.5473,16.566,510523.53863304,0
+CE.US,D,20060202,000000,16.5828,16.8295,16.3361,16.4358,573502.59577649,0
+CE.US,D,20060203,000000,16.4525,17.2381,16.0084,16.5996,649271.01221531,0
+CE.US,D,20060206,000000,16.6243,17.0259,16.5473,16.9262,792279.57888349,0
+CE.US,D,20060207,000000,16.9262,16.9262,16.5187,16.6805,628444.85642429,0
+CE.US,D,20060208,000000,16.6904,16.6904,16.5394,16.6163,371291.68871423,0
+CE.US,D,20060209,000000,16.6479,16.9509,16.5828,16.6805,403690.18292165,0
+CE.US,D,20060210,000000,16.712,16.9509,16.4584,16.9361,251666.94702824,0
+CE.US,D,20060213,000000,16.8926,16.8926,16.5265,16.574,273836.79115027,0
+CE.US,D,20060214,000000,16.5996,16.5996,16.0479,16.5996,836382.14565738,0
+CE.US,D,20060215,000000,16.6311,17.7552,16.6311,17.3663,1454465.6045066,0
+CE.US,D,20060216,000000,17.3298,18.0601,16.6243,16.9795,1500870.4788884,0
+CE.US,D,20060217,000000,17.017,17.4927,16.6657,17.4196,878767.1017819,0
+CE.US,D,20060221,000000,17.6042,17.6989,17.321,17.5529,364345.24564555,0
+CE.US,D,20060222,000000,17.5529,17.7078,17.4196,17.7078,487745.69074131,0
+CE.US,D,20060223,000000,17.8123,17.8321,17.5183,17.7236,504552.94161471,0
+CE.US,D,20060224,000000,17.7078,17.8321,17.5529,17.6605,615163.01407547,0
+CE.US,D,20060227,000000,17.7314,18.0266,17.7078,17.9447,594577.01977347,0
+CE.US,D,20060228,000000,17.9279,17.9367,17.5272,17.5696,402716.36355053,0
+CE.US,D,20060301,000000,17.6042,17.6239,17.312,17.5617,375068.40546362,0
+CE.US,D,20060302,000000,17.5272,18.0364,17.2469,17.9791,330967.86536896,0
+CE.US,D,20060303,000000,17.8558,17.9871,17.7236,17.841,446450.07470415,0
+CE.US,D,20060306,000000,17.8123,17.8123,17.1324,17.2243,351676.4737645,0
+CE.US,D,20060307,000000,17.5272,17.5371,16.722,16.8206,714806.7252103,0
+CE.US,D,20060308,000000,16.7298,16.8926,16.4831,16.7052,824320.3642064,0
+CE.US,D,20060309,000000,16.7891,16.868,16.6094,16.6657,312331.53648842,0
+CE.US,D,20060310,000000,16.6657,16.9706,16.5828,16.9262,120110.13136213,0
+CE.US,D,20060313,000000,16.9509,17.2381,16.6726,17.1324,384445.85027142,0
+CE.US,D,20060314,000000,17.0565,17.1048,16.8926,17.017,135943.5628644,0
+CE.US,D,20060315,000000,17.0733,17.6989,17.0733,17.6515,476901.94350893,0
+CE.US,D,20060316,000000,17.6515,17.8558,17.3575,17.8035,495295.0708816,0
+CE.US,D,20060317,000000,17.8123,17.8123,17.1236,17.2539,303194.25316963,0
+CE.US,D,20060320,000000,17.3663,17.7956,17.1768,17.2696,532206.97973932,0
+CE.US,D,20060321,000000,17.3377,17.614,17.2381,17.2539,328047.42059522,0
+CE.US,D,20060322,000000,17.312,17.5617,17.2301,17.5449,353018.13541629,0
+CE.US,D,20060323,000000,17.4424,17.4927,17.1236,17.1236,552673.39996662,0
+CE.US,D,20060324,000000,17.1592,17.2934,16.861,16.9015,156164.75490459,0
+CE.US,D,20060327,000000,16.8926,17.1512,16.8374,17.0733,466794.8941775,0
+CE.US,D,20060328,000000,17.011,17.2065,16.3361,16.5473,774013.11896284,0
+CE.US,D,20060329,000000,16.6657,16.8532,16.574,16.7733,214879.67894331,0
+CE.US,D,20060330,000000,16.7733,17.1147,16.6311,17.1048,298443.71704914,0
+CE.US,D,20060331,000000,17.1048,17.3377,16.8828,17.2143,442671.33127553,0
+CE.US,D,20060403,000000,17.2243,17.4038,16.8295,16.8926,427810.70580476,0
+CE.US,D,20060404,000000,16.8926,17.2874,16.7979,17.2469,412221.48914998,0
+CE.US,D,20060405,000000,17.2469,17.321,16.7811,16.861,897038.62840063,0
+CE.US,D,20060406,000000,16.861,16.9114,16.5473,16.574,589702.85621981,0
+CE.US,D,20060407,000000,16.566,16.6568,16.42,16.4436,431711.04998731,0
+CE.US,D,20060410,000000,16.5097,16.6243,16.412,16.4525,232305.06698254,0
+CE.US,D,20060411,000000,16.722,16.8058,16.2946,16.3667,394921.75522314,0
+CE.US,D,20060412,000000,16.42,16.7052,16.412,16.6163,291747.56886565,0
+CE.US,D,20060413,000000,16.5394,16.6391,16.4436,16.6163,199656.27788995,0
+CE.US,D,20060417,000000,16.6163,16.9203,16.5394,16.7811,732957.6644147,0
+CE.US,D,20060418,000000,16.868,17.2243,16.868,17.1424,583978.50072821,0
+CE.US,D,20060419,000000,17.1986,17.6515,17.1986,17.6417,733319.42665767,0
+CE.US,D,20060420,000000,17.6417,17.7236,17.3298,17.6515,259830.41097591,0
+CE.US,D,20060421,000000,17.6515,17.9959,17.5272,17.8884,321224.60495972,0
+CE.US,D,20060424,000000,17.8884,18.0443,17.7414,18.0443,246307.39379845,0
+CE.US,D,20060425,000000,18.0443,18.0443,17.7166,17.8123,442915.54612303,0
+CE.US,D,20060426,000000,17.8035,17.9447,17.7492,17.9022,218902.63721941,0
+CE.US,D,20060427,000000,17.8804,18.3324,17.7078,18.1518,666568.71946292,0
+CE.US,D,20060428,000000,18.0601,18.2387,17.8726,18.0186,456070.72101983,0
+CE.US,D,20060501,000000,18.1005,18.1844,17.8489,18.067,478244.61850033,0
+CE.US,D,20060502,000000,18.067,18.2733,18.067,18.1262,548531.88095543,0
+CE.US,D,20060503,000000,18.1756,18.6631,18.1756,18.4814,910560.63223847,0
+CE.US,D,20060504,000000,18.4814,18.6256,18.3324,18.4213,793861.4020243,0
+CE.US,D,20060505,000000,18.4726,18.6443,18.437,18.4726,611021.49506428,0
+CE.US,D,20060508,000000,18.4972,18.6799,18.3552,18.6631,537932.34857055,0
+CE.US,D,20060509,000000,18.593,18.6443,18.1844,18.4025,519172.39225684,0
+CE.US,D,20060510,000000,17.4038,17.8321,17.3663,17.4591,7522645.2011925,0
+CE.US,D,20060511,000000,17.4778,17.7887,17.4778,17.6821,4607507.2870304,0
+CE.US,D,20060512,000000,17.6821,17.69,16.8532,17.0901,2892482.6803639,0
+CE.US,D,20060515,000000,17.2381,17.2381,16.6982,17.017,1934290.0194684,0
+CE.US,D,20060516,000000,17.1147,17.4266,17.0733,17.2874,1710764.5269202,0
+CE.US,D,20060517,000000,17.2381,17.3032,16.722,16.7456,1762534.0212299,0
+CE.US,D,20060518,000000,16.7456,17.0643,16.5394,16.6391,2173658.0635755,0
+CE.US,D,20060519,000000,16.8295,17.011,16.5907,16.9114,2311918.1208025,0
+CE.US,D,20060522,000000,16.9114,16.9114,15.8999,16.263,2200571.3504407,0
+CE.US,D,20060523,000000,16.3361,16.5473,16.2147,16.263,1488452.0018925,0
+CE.US,D,20060524,000000,16.271,16.3449,15.5318,15.7292,2447005.4116913,0
+CE.US,D,20060525,000000,15.8052,16.1476,15.8052,16.0735,1819542.481355,0
+CE.US,D,20060526,000000,16.123,16.3104,15.9512,16.0973,1265165.6574936,0
+CE.US,D,20060530,000000,16.0479,16.0479,15.5979,15.6235,1094867.8549626,0
+CE.US,D,20060531,000000,16.3361,16.3361,16.0894,16.1802,2179504.0198211,0
+CE.US,D,20060601,000000,16.3943,16.7052,16.2147,16.5907,1706740.5553046,0
+CE.US,D,20060602,000000,16.6243,16.8374,16.5394,16.7979,1173317.5680258,0
+CE.US,D,20060605,000000,16.7979,16.7979,16.3104,16.412,672654.83719749,0
+CE.US,D,20060606,000000,16.492,16.6094,16.042,16.3193,1239462.2981301,0
+CE.US,D,20060607,000000,16.3361,16.3854,15.6848,15.7026,935903.24269867,0
+CE.US,D,20060608,000000,16.1713,16.1713,15.1874,15.7104,2351262.044739,0
+CE.US,D,20060609,000000,15.6946,15.8584,15.4825,15.5229,1186715.9444305,0
+CE.US,D,20060612,000000,15.5564,15.6769,15.2604,15.3207,610535.09204853,0
+CE.US,D,20060613,000000,15.3019,15.589,15.2742,15.4657,1009840.5544512,0
+CE.US,D,20060614,000000,15.4736,15.6561,15.4479,15.5831,839056.34890439,0
+CE.US,D,20060615,000000,15.669,16.3104,15.5979,16.1713,1362003.4312314,0
+CE.US,D,20060616,000000,16.1634,16.2532,15.8496,16.1713,1102174.0335951,0
+CE.US,D,20060619,000000,16.2059,16.2532,15.7193,15.8052,467036.06900615,0
+CE.US,D,20060620,000000,15.8358,16.1071,15.7607,15.7607,1134821.809348,0
+CE.US,D,20060621,000000,15.7381,16.2315,15.7193,16.0647,727349.84297896,0
+CE.US,D,20060622,000000,16.0735,16.3529,15.9768,16.3104,1169420.2638621,0
+CE.US,D,20060623,000000,16.3193,16.5187,16.0894,16.412,1047113.2122122,0
+CE.US,D,20060626,000000,16.492,16.5828,16.3292,16.4042,537932.34857055,0
+CE.US,D,20060627,000000,16.5009,16.6568,16.2147,16.42,653287.89045372,0
+CE.US,D,20060628,000000,16.5009,16.5265,16.2147,16.42,399549.67725008,0
+CE.US,D,20060629,000000,16.5907,16.7634,16.412,16.7368,999733.50511968,0
+CE.US,D,20060630,000000,16.7634,16.8828,16.5572,16.7634,1849751.1486519,0
+CE.US,D,20060703,000000,16.7733,16.9607,16.7733,16.8926,559248.96073578,0
+CE.US,D,20060705,000000,16.8127,16.9449,16.5097,16.8058,550354.87892487,0
+CE.US,D,20060706,000000,16.8127,16.8828,16.6094,16.7368,573988.99879224,0
+CE.US,D,20060707,000000,16.7811,16.8532,16.566,16.7733,703966.01799677,0
+CE.US,D,20060710,000000,16.9449,16.9962,16.7979,16.9262,791914.77662168,0
+CE.US,D,20060711,000000,16.8926,16.9962,16.7052,16.8295,681917.77462869,0
+CE.US,D,20060712,000000,16.8058,16.8532,16.4831,16.5325,611021.49506428,0
+CE.US,D,20060713,000000,16.4743,16.5394,16.0973,16.1308,684231.22897234,0
+CE.US,D,20060714,000000,16.1308,16.1713,15.9325,16.0164,811284.7633843,0
+CE.US,D,20060717,000000,15.9601,16.0815,15.5979,15.8052,859036.36611594,0
+CE.US,D,20060718,000000,15.8426,15.9768,15.4331,15.5979,881935.8147616,0
+CE.US,D,20060719,000000,15.669,16.1881,15.669,15.9996,1225089.0890147,0
+CE.US,D,20060720,000000,16.042,16.1308,15.8999,15.9097,605418.74032661,0
+CE.US,D,20060721,000000,15.8821,15.8821,15.4331,15.4736,620644.1680592,0
+CE.US,D,20060724,000000,15.4913,16.0647,15.369,15.9512,1989350.8408514,0
+CE.US,D,20060725,000000,16.0735,16.1959,15.9177,16.0735,738685.05992517,0
+CE.US,D,20060726,000000,16.042,16.0479,15.7193,15.9601,439385.07090038,0
+CE.US,D,20060727,000000,15.97,16.0735,15.4174,15.439,1174893.3111289,0
+CE.US,D,20060728,000000,15.4568,15.891,15.439,15.7607,961241.79980039,0
+CE.US,D,20060731,000000,15.7607,15.7707,15.5318,15.7707,520879.86951005,0
+CE.US,D,20060801,000000,14.9832,14.991,13.792,14.1621,4833349.2739412,0
+CE.US,D,20060802,000000,14.1621,14.7956,14.1621,14.5588,1556058.9810628,0
+CE.US,D,20060803,000000,14.4394,14.4897,14.2006,14.243,1372240.1880337,0
+CE.US,D,20060804,000000,14.3683,14.549,14.3269,14.5322,855016.44785869,0
+CE.US,D,20060807,000000,14.5322,14.693,14.4532,14.6852,767187.26330849,0
+CE.US,D,20060808,000000,14.693,15.14,14.693,15.0779,1422063.0569407,0
+CE.US,D,20060809,000000,15.1637,15.1874,14.8815,14.9417,1584321.0229572,0
+CE.US,D,20060810,000000,14.9249,15.0858,14.7729,15.0611,847095.17207927,0
+CE.US,D,20060811,000000,15.0147,15.0779,14.6525,14.7799,778882.21581842,0
+CE.US,D,20060814,000000,14.9417,15.0858,14.7108,14.7729,703234.38679392,0
+CE.US,D,20060815,000000,14.9161,15.1637,14.8174,15.1134,806533.2139242,0
+CE.US,D,20060816,000000,15.1134,15.3522,15.1134,15.2516,785098.04102387,0
+CE.US,D,20060817,000000,15.2832,15.6946,15.2604,15.5979,1135188.6382891,0
+CE.US,D,20060818,000000,15.5979,15.6561,15.2742,15.6463,484215.21551867,0
+CE.US,D,20060821,000000,15.5564,15.5564,15.2289,15.2654,844782.73107523,0
+CE.US,D,20060822,000000,15.1874,15.3522,15.1874,15.3433,440842.25326839,0
+CE.US,D,20060823,000000,15.293,15.3522,15.0147,15.0779,545606.36948361,0
+CE.US,D,20060824,000000,15.0532,15.1489,14.9762,15.0147,1625734.1863898,0
+CE.US,D,20060825,000000,14.9832,15.0858,14.9694,14.9762,211953.15413188,0
+CE.US,D,20060828,000000,14.9338,15.1302,14.9338,15.0956,354236.16963489,0
+CE.US,D,20060829,000000,15.0956,15.3858,15.0611,15.3522,508943.74217146,0
+CE.US,D,20060830,000000,15.2041,15.3769,15.1489,15.2604,784849.77281791,0
+CE.US,D,20060831,000000,15.3107,15.4657,15.0858,15.1795,718095.0122647,0
+CE.US,D,20060901,000000,15.2041,15.4252,15.0463,15.3433,477147.17169605,0
+CE.US,D,20060905,000000,15.3107,15.3946,15.0858,15.1637,630756.28408872,0
+CE.US,D,20060906,000000,15.1134,15.1134,14.6437,14.6594,914583.59051457,0
+CE.US,D,20060907,000000,14.6852,14.7108,14.4236,14.6209,661696.5825885,0
+CE.US,D,20060908,000000,14.7187,14.9249,14.6525,14.8104,228038.90719857,0
+CE.US,D,20060911,000000,14.8174,14.9338,14.5785,14.9161,319033.7647096,0
+CE.US,D,20060912,000000,14.9161,15.0147,14.8736,14.9417,431103.04621762,0
+CE.US,D,20060913,000000,14.9604,14.9832,14.7453,14.7729,713100.26129672,0
+CE.US,D,20060914,000000,14.693,14.84,14.5716,14.6437,983408.60390357,0
+CE.US,D,20060915,000000,14.7858,14.8104,14.6437,14.7019,1090120.358861,0
+CE.US,D,20060918,000000,14.7108,14.998,14.4897,14.8174,696898.98751378,0
+CE.US,D,20060919,000000,14.8174,14.8489,14.4897,14.6525,748670.50850266,0
+CE.US,D,20060920,000000,14.6525,15.0048,14.6525,14.9832,1884832.9661629,0
+CE.US,D,20060921,000000,14.9506,15.4479,14.8736,15.1637,1182821.6802856,0
+CE.US,D,20060922,000000,15.1302,15.1489,14.8558,14.8894,489935.51765181,0
+CE.US,D,20060925,000000,14.7019,15.1874,14.7019,15.0393,1009112.9766067,0
+CE.US,D,20060926,000000,15.0611,15.1795,14.9762,15.0393,1165395.2789068,0
+CE.US,D,20060927,000000,14.9417,15.0858,14.9249,14.9694,967088.76938555,0
+CE.US,D,20060928,000000,15.0463,15.0956,14.7453,14.7858,838813.14739652,0
+CE.US,D,20060929,000000,14.7799,14.8489,14.6852,14.693,736608.72705168,0
+CE.US,D,20061002,000000,14.7019,14.7019,14.3683,14.4394,1141525.0509089,0
+CE.US,D,20061003,000000,14.4315,14.7799,14.3269,14.6041,1219485.3209374,0
+CE.US,D,20061004,000000,14.6289,14.7453,14.4048,14.5963,964041.6571598,0
+CE.US,D,20061005,000000,14.5884,15.1716,14.5884,15.0611,1072819.6115946,0
+CE.US,D,20061006,000000,14.991,15.0048,14.7631,14.8252,589092.82577089,0
+CE.US,D,20061009,000000,14.7956,14.8647,14.7355,14.8035,581174.59001032,0
+CE.US,D,20061010,000000,14.8558,14.9604,14.6684,14.7187,512234.05590509,0
+CE.US,D,20061011,000000,14.6752,14.7453,14.6131,14.6437,458636.49692791,0
+CE.US,D,20061012,000000,14.6525,14.8174,14.6041,14.6525,1091457.9671543,0
+CE.US,D,20061013,000000,14.6752,15.1045,14.6209,14.9338,797515.50468011,0
+CE.US,D,20061016,000000,14.8736,15.4174,14.8736,15.4174,1044560.6097192,0
+CE.US,D,20061017,000000,15.4174,15.5229,15.2209,15.2604,769132.87537149,0
+CE.US,D,20061018,000000,15.3355,15.5742,15.3207,15.3858,1122523.9197666,0
+CE.US,D,20061019,000000,15.3769,16.0084,15.3355,15.8426,1884230.0290913,0
+CE.US,D,20061020,000000,15.8131,15.9325,15.745,15.7963,1195605.972883,0
+CE.US,D,20061023,000000,15.8496,16.0735,15.822,15.97,704933.75733019,0
+CE.US,D,20061024,000000,16.0084,16.2147,15.9245,16.0735,1064416.9994975,0
+CE.US,D,20061025,000000,16.2147,16.4358,16.1308,16.1802,1281000.1023355,0
+CE.US,D,20061026,000000,16.263,16.5265,16.0479,16.5009,1033838.4632406,0
+CE.US,D,20061027,000000,16.4831,16.492,16.1634,16.2473,809091.89645497,0
+CE.US,D,20061030,000000,16.271,16.2788,15.9601,16.0894,1266259.0509394,0
+CE.US,D,20061031,000000,16.6243,17.5272,16.6094,16.9203,3611550.4986601,0
+CE.US,D,20061101,000000,17.168,17.321,16.868,17.1048,1389781.0967892,0
+CE.US,D,20061102,000000,17.0811,17.4038,17.0811,17.2934,1397819.9199641,0
+CE.US,D,20061103,000000,17.4038,17.5272,17.1147,17.1986,1070749.3587588,0
+CE.US,D,20061106,000000,17.2795,17.4038,17.1867,17.321,962333.16656698,0
+CE.US,D,20061107,000000,17.321,17.4038,17.1927,17.2065,1180259.9577361,0
+CE.US,D,20061108,000000,16.3361,16.6479,16.1398,16.6243,9496526.3994637,0
+CE.US,D,20061109,000000,16.6982,16.8058,16.4743,16.6243,5554003.9820763,0
+CE.US,D,20061110,000000,16.7052,16.7456,16.3854,16.4268,2474415.2349683,0
+CE.US,D,20061113,000000,16.42,16.5394,16.3529,16.4743,2460650.0296227,0
+CE.US,D,20061114,000000,16.4743,16.5828,16.0815,16.3292,3305312.1732835,0
+CE.US,D,20061115,000000,16.3755,16.8295,16.3361,16.7811,2390606.982015,0
+CE.US,D,20061116,000000,16.7811,16.8463,16.6982,16.8058,1574936.4847721,0
+CE.US,D,20061117,000000,16.7456,17.1424,16.6243,17.1424,2829015.1935255,0
+CE.US,D,20061120,000000,17.1986,17.4334,17.011,17.2617,2449324.9460726,0
+CE.US,D,20061121,000000,17.3743,17.5449,17.2696,17.5095,2547748.5963096,0
+CE.US,D,20061122,000000,17.5844,17.7078,17.3298,17.6515,1100716.851227,0
+CE.US,D,20061124,000000,17.6515,17.6989,17.4591,17.6743,359109.31984893,0
+CE.US,D,20061127,000000,17.9791,17.9791,17.5529,17.6515,2308750.4211624,0
+CE.US,D,20061128,000000,17.7314,17.9693,17.6693,17.918,3085803.5589737,0
+CE.US,D,20061129,000000,18.0364,18.2643,17.8726,17.9693,1997876.067042,0
+CE.US,D,20061130,000000,18.1005,18.3324,17.9871,18.0601,1897133.8957633,0
+CE.US,D,20061201,000000,18.142,18.2308,17.8637,18.0266,1904079.3254923,0
+CE.US,D,20061204,000000,17.8962,18.1518,17.8962,18.0186,2411923.5941803,0
+CE.US,D,20061205,000000,18.0266,18.6443,17.9871,18.5851,2817444.8817883,0
+CE.US,D,20061206,000000,18.6631,18.9799,18.6256,18.7756,4091377.9536409,0
+CE.US,D,20061207,000000,19.0045,19.4061,18.9631,19.047,3032444.1348063,0
+CE.US,D,20061208,000000,19.1179,19.1269,18.7656,18.8742,1520247.5590283,0
+CE.US,D,20061211,000000,18.898,19.0124,18.7558,18.8446,1166979.1287268,0
+CE.US,D,20061212,000000,18.7656,18.8446,18.5199,18.6018,1268208.7163609,0
+CE.US,D,20061213,000000,19.2413,19.5808,18.9374,19.5374,4051911.4156108,0
+CE.US,D,20061214,000000,19.7011,21.0828,19.5463,20.54,4277028.864696,0
+CE.US,D,20061215,000000,20.5311,20.9358,20.5311,20.8489,2328967.5598441,0
+CE.US,D,20061218,000000,21.0561,21.0561,20.4433,20.5568,1658501.5362175,0
+CE.US,D,20061219,000000,20.613,21.1449,20.5212,21.1449,3279852.0154279,0
+CE.US,D,20061220,000000,21.139,21.3413,20.8923,21.1331,1740726.9526905,0
+CE.US,D,20061221,000000,20.9604,21.064,20.467,20.5805,1375166.7128451,0
+CE.US,D,20061222,000000,20.54,20.911,20.4986,20.6456,1390392.1405777,0
+CE.US,D,20061226,000000,20.6456,20.8341,20.54,20.6061,1028964.299687,0
+CE.US,D,20061227,000000,20.4828,20.8834,20.4828,20.8755,738073.00279701,0
+CE.US,D,20061228,000000,21.3127,21.6167,20.8923,21.1706,1347024.2450255,0
+CE.US,D,20061229,000000,21.219,21.4104,21.1074,21.2436,968546.96509318,0
+CE.US,D,20070103,000000,21.3127,21.3413,20.5311,20.7768,1849507.947144,0
+CE.US,D,20070104,000000,20.7768,20.911,20.5725,20.6861,1221676.1611875,0
+CE.US,D,20070105,000000,20.4433,20.6614,20.2548,20.5725,1902986.9453862,0
+CE.US,D,20070108,000000,20.5212,20.5212,20.2459,20.467,1402936.2716859,0
+CE.US,D,20070109,000000,20.4068,20.6061,20.2933,20.4601,1089383.6609601,0
+CE.US,D,20070110,000000,20.4512,20.4601,20.1285,20.3554,1597474.1711748,0
+CE.US,D,20070111,000000,20.1906,20.4828,20.1137,20.3268,1438139.6899509,0
+CE.US,D,20070112,000000,20.168,21.0472,20.168,20.8489,1268695.1193767,0
+CE.US,D,20070116,000000,20.9604,21.139,20.8173,21.0828,714197.70810101,0
+CE.US,D,20070117,000000,21.0067,21.219,20.5212,21.1805,831867.71766745,0
+CE.US,D,20070118,000000,21.1706,21.219,20.6377,20.7482,826147.41553431,0
+CE.US,D,20070119,000000,20.768,20.7848,20.54,20.7117,593843.36189138,0
+CE.US,D,20070122,000000,20.8016,20.9742,20.4068,20.9358,1370046.3077647,0
+CE.US,D,20070123,000000,20.9268,21.212,20.8341,21.1331,764505.96668417,0
+CE.US,D,20070124,000000,21.1331,21.5486,21.064,21.3502,1186108.9540005,0
+CE.US,D,20070125,000000,21.367,21.5486,21.0828,21.1331,1057956.9594446,0
+CE.US,D,20070126,000000,21.0729,21.2713,20.6614,21.1539,1239462.2981301,0
+CE.US,D,20070129,000000,21.1805,21.3768,21.0729,21.3581,802024.86597196,0
+CE.US,D,20070130,000000,20.6219,21.5732,20.6219,21.4429,1031888.7978192,0
+CE.US,D,20070131,000000,21.4429,21.5486,21.2624,21.5486,642327.60916548,0
+CE.US,D,20070201,000000,21.7548,21.961,21.6719,21.7371,764019.56366842,0
+CE.US,D,20070202,000000,21.7371,21.961,21.5486,21.9009,915315.22171744,0
+CE.US,D,20070205,000000,21.9344,22.2482,21.7459,21.811,2863979.463641,0
+CE.US,D,20070206,000000,23.1176,23.5676,22.4288,22.863,6979840.7157475,0
+CE.US,D,20070207,000000,23.1917,23.394,22.5482,22.6904,3940452.1645517,0
+CE.US,D,20070208,000000,22.8216,23.0959,22.5927,23.0781,2093137.084337,0
+CE.US,D,20070209,000000,23.315,23.4541,22.9854,23.2903,3486083.854087,0
+CE.US,D,20070212,000000,23.3455,23.536,23.1739,23.4216,1565362.4520787,0
+CE.US,D,20070213,000000,23.4946,23.9604,23.4946,23.7975,2459361.061631,0
+CE.US,D,20070214,000000,23.8745,23.9762,23.4374,23.5844,1844145.3538954,0
+CE.US,D,20070215,000000,23.5844,24.1844,23.5844,23.9002,1641572.6845902,0
+CE.US,D,20070216,000000,23.9002,24.2179,23.8666,24.0551,1248354.3532618,0
+CE.US,D,20070220,000000,24.0551,24.4656,23.8903,24.3649,1485768.678589,0
+CE.US,D,20070221,000000,24.3561,24.7074,24.2998,24.5268,1692977.376638,0
+CE.US,D,20070222,000000,24.5189,24.6038,23.8232,23.9604,1609534.9392862,0
+CE.US,D,20070223,000000,23.9081,24.5189,23.8478,24.3225,1347509.6347017,0
+CE.US,D,20070226,000000,24.3473,24.5772,24.1745,24.4469,1858834.7249711,0
+CE.US,D,20070227,000000,23.8054,24.0463,23.2143,23.9288,2304605.8621323,0
+CE.US,D,20070228,000000,23.9288,23.9446,23.1917,23.463,1624148.3098905,0
+CE.US,D,20070301,000000,23.1917,23.394,22.5768,23.2321,1829259.3949342,0
+CE.US,D,20070302,000000,23.241,23.5193,23.0703,23.2578,1913581.4110729,0
+CE.US,D,20070305,000000,23.5933,24.6315,23.5193,24.0807,5195019.3030001,0
+CE.US,D,20070306,000000,24.663,24.9818,24.2091,24.7162,3032199.9199589,0
+CE.US,D,20070307,000000,24.9048,24.9048,24.4568,24.5544,2287184.5274516,0
+CE.US,D,20070308,000000,24.7074,24.8672,24.5949,24.7745,2262823.8430795,0
+CE.US,D,20070309,000000,24.9215,25.0331,24.6541,24.7843,843930.51245805,0
+CE.US,D,20070312,000000,24.812,25.2828,24.6689,25.1376,3119179.9259107,0
+CE.US,D,20070313,000000,25.1021,25.5383,24.962,25.0144,2180354.2117591,0
+CE.US,D,20070314,000000,25.1199,25.1614,24.6215,24.9561,1441431.0170241,0
+CE.US,D,20070315,000000,24.812,25.1199,24.5949,24.8347,1077815.3759021,0
+CE.US,D,20070316,000000,24.7933,24.9215,24.663,24.7242,900087.76730561,0
+CE.US,D,20070319,000000,24.7489,25.0064,24.7005,24.812,1257488.5965617,0
+CE.US,D,20070320,000000,24.9996,25.0459,24.8347,25.0242,1306455.1934931,0
+CE.US,D,20070321,000000,25.0331,25.4486,24.9896,25.3439,1544363.0152133,0
+CE.US,D,20070322,000000,26.2666,26.2666,25.0765,25.6735,1528158.7014115,0
+CE.US,D,20070323,000000,25.5157,25.6114,25.04,25.3104,898624.5048999,0
+CE.US,D,20070326,000000,25.5018,25.5699,25.1278,25.2828,830283.86784741,0
+CE.US,D,20070327,000000,25.2828,25.3735,24.9996,25.265,1353117.4561374,0
+CE.US,D,20070328,000000,24.8505,25.4061,24.8505,25.2916,1178922.3494427,0
+CE.US,D,20070329,000000,25.3439,25.4653,24.8347,25.0064,1336422.6859614,0
+CE.US,D,20070330,000000,24.9561,25.4919,24.9561,25.3192,1292206.6251505,0
+CE.US,D,20070402,000000,25.2738,25.5018,25.1101,25.4386,947419.84743616,0
+CE.US,D,20070403,000000,25.6114,26.0623,25.4386,25.9992,1685671.1980056,0
+CE.US,D,20070404,000000,25.9824,25.9824,25.1278,25.5383,1893484.8598055,0
+CE.US,D,20070405,000000,25.6114,25.9755,25.5531,25.9074,784484.9705561,0
+CE.US,D,20070409,000000,26.018,26.3298,25.8818,26.3032,2174387.6680991,0
+CE.US,D,20070410,000000,26.3979,26.4422,25.9903,26.1798,1406323.8660227,0
+CE.US,D,20070411,000000,26.2666,26.2666,25.7338,25.867,1384922.1333298,0
+CE.US,D,20070412,000000,26.0969,26.3446,25.8985,26.2281,1048946.3435777,0
+CE.US,D,20070413,000000,26.2281,26.4738,26.0712,26.4067,754641.10552099,0
+CE.US,D,20070416,000000,26.4344,26.4344,26.1472,26.166,852698.94015656,0
+CE.US,D,20070417,000000,26.2597,26.6811,26.2361,26.5962,1587977.1522923,0
+CE.US,D,20070418,000000,26.8045,27.6412,26.6811,27.4113,2261482.1814277,0
+CE.US,D,20070419,000000,27.363,27.3788,26.909,26.9851,1166303.2312029,0
+CE.US,D,20070420,000000,26.9851,27.2465,26.6406,26.9022,1167953.9614375,0
+CE.US,D,20070423,000000,26.8213,27.1163,26.613,26.8854,939067.90231989,0
+CE.US,D,20070424,000000,26.9258,27.1399,26.5538,26.5637,1195847.1477116,0
+CE.US,D,20070425,000000,26.6732,27.0097,26.6554,26.7048,1173075.3798575,0
+CE.US,D,20070426,000000,26.761,27.0255,26.613,26.7699,1015372.3754157,0
+CE.US,D,20070427,000000,26.7699,26.9022,26.6406,26.8213,1661672.2758764,0
+CE.US,D,20070430,000000,26.8281,27.4113,26.8123,27.2307,1876426.3007073,0
+CE.US,D,20070501,000000,27.8297,28.4129,27.2377,27.887,3933994.151178,0
+CE.US,D,20070502,000000,28.2166,28.5689,28.1939,28.4742,1273567.2562511,0
+CE.US,D,20070503,000000,28.6498,28.7297,28.4435,28.4672,1708619.2869528,0
+CE.US,D,20070504,000000,28.5768,28.791,28.5018,28.5689,991448.44041807,0
+CE.US,D,20070507,000000,28.9705,29.2005,28.7091,28.7752,1100766.5048683,0
+CE.US,D,20070508,000000,28.8166,29.0762,28.6735,28.8472,1558622.7302917,0
+CE.US,D,20070509,000000,28.8304,28.9705,28.6025,28.784,1043501.6698203,0
+CE.US,D,20070510,000000,28.791,29.084,28.5768,28.7564,1386791.7449216,0
+CE.US,D,20070511,000000,28.7169,29.5853,28.6577,29.5695,1305614.1216117,0
+CE.US,D,20070514,000000,29.6781,30.2653,29.6524,29.8518,2081807.9474285,0
+CE.US,D,20070515,000000,29.1363,29.4215,28.7663,28.8729,3116252.3877597,0
+CE.US,D,20070516,000000,28.9468,29.1521,28.643,29.0682,2094110.9037081,0
+CE.US,D,20070517,000000,28.7752,29.6702,28.7752,29.5064,1341661.6517769,0
+CE.US,D,20070518,000000,29.5528,29.5775,29.2577,29.5528,883883.45350383,0
+CE.US,D,20070521,000000,29.5528,29.6288,29.2636,29.5695,1721406.619569,0
+CE.US,D,20070522,000000,29.4699,29.6524,29.4048,29.536,983283.96313079,0
+CE.US,D,20070523,000000,29.536,29.9633,29.4462,29.5439,1829284.7284246,0
+CE.US,D,20070524,000000,29.9554,29.9554,29.2488,29.2488,2430441.3623258,0
+CE.US,D,20070525,000000,29.5528,30.0373,29.5528,30.0156,1270467.4503653,0
+CE.US,D,20070529,000000,30.1459,30.1695,29.6446,29.7166,1053884.3475273,0
+CE.US,D,20070530,000000,29.5528,29.9386,29.382,29.9386,1626219.576066,0
+CE.US,D,20070531,000000,30.0679,30.3008,29.7501,29.8735,4486668.5644843,0
+CE.US,D,20070601,000000,30.1785,30.7143,30.0452,30.5416,2026866.7001203,0
+CE.US,D,20070604,000000,30.6956,30.7834,30.21,30.3423,1575790.7300685,0
+CE.US,D,20070605,000000,30.4547,31.1879,30.4547,31.0863,2871979.7799105,0
+CE.US,D,20070606,000000,31.1879,31.261,30.737,30.8929,2719937.2905643,0
+CE.US,D,20070607,000000,30.9146,31.0389,30.4469,30.516,2685639.7979163,0
+CE.US,D,20070608,000000,30.3768,30.4627,30.1459,30.3836,3078456.8467567,0
+CE.US,D,20070611,000000,30.4715,30.8337,30.3768,30.6876,2828148.7881537,0
+CE.US,D,20070612,000000,30.7054,30.7607,30.4291,30.6185,2176088.0519751,0
+CE.US,D,20070613,000000,30.4982,30.7834,30.2268,30.6422,2394022.9498611,0
+CE.US,D,20070614,000000,30.7834,30.9896,30.6689,30.737,2296201.2233561,0
+CE.US,D,20070615,000000,31.1198,31.1969,30.6956,30.7607,3333448.5610655,0
+CE.US,D,20070618,000000,30.3768,30.7054,30.3768,30.6185,2801519.2363809,0
+CE.US,D,20070619,000000,30.6185,30.7222,30.3175,30.3768,2575032.7654743,0
+CE.US,D,20070620,000000,30.507,30.6265,30.0541,30.062,2952287.9578296,0
+CE.US,D,20070621,000000,30.1271,30.6876,30.0926,30.507,1858279.4148614,0
+CE.US,D,20070622,000000,30.3511,31.1801,30.2406,31.1031,4642351.9830711,0
+CE.US,D,20070625,000000,31.0301,31.4721,30.7992,31.2679,2631315.6744342,0
+CE.US,D,20070626,000000,31.6034,31.9508,31.5136,31.7998,3161024.7720198,0
+CE.US,D,20070627,000000,31.7919,31.8679,31.0301,31.7218,2677183.4788195,0
+CE.US,D,20070628,000000,32.008,32.0327,31.6034,31.7683,1798098.1883981,0
+CE.US,D,20070629,000000,31.9892,32.3712,31.7317,31.8364,1653142.9963273,0
+CE.US,D,20070702,000000,32.2143,32.7857,32.0258,32.3357,4595324.9181651,0
+CE.US,D,20070703,000000,32.534,32.834,32.3425,32.5251,1514639.7375925,0
+CE.US,D,20070705,000000,32.834,33.2031,32.5251,33.1873,1958894.9186882,0
+CE.US,D,20070706,000000,33.1873,33.6995,33.0827,33.6264,1691028.7245561,0
+CE.US,D,20070709,000000,34.184,34.184,32.8034,33.2712,3451488.4395918,0
+CE.US,D,20070710,000000,33.1202,33.8623,33.1202,33.4922,2199967.4000295,0
+CE.US,D,20070711,000000,33.3609,33.5257,32.7334,33.3757,1939166.2097014,0
+CE.US,D,20070712,000000,33.3757,34.184,33.3146,34.036,1435464.4733642,0
+CE.US,D,20070713,000000,33.9699,34.486,33.9077,34.4632,1759974.3253595,0
+CE.US,D,20070716,000000,34.561,34.8797,34.4129,34.4129,2463450.9003217,0
+CE.US,D,20070717,000000,34.561,34.6813,33.8199,33.8978,2334938.1568624,0
+CE.US,D,20070718,000000,33.7084,34.2511,33.6906,33.881,2717860.9576908,0
+CE.US,D,20070719,000000,33.8623,33.9531,30.885,31.4386,8127214.7629207,0
+CE.US,D,20070720,000000,30.1459,30.7834,29.5528,30.6265,7780894.8023672,0
+CE.US,D,20070723,000000,30.4547,31.4022,30.1952,31.2117,3785505.4438658,0
+CE.US,D,20070724,000000,31.11,32.1382,30.965,31.6291,4278366.4729893,0
+CE.US,D,20070725,000000,33.4528,33.7468,32.1304,32.8271,4768667.8062426,0
+CE.US,D,20070726,000000,32.6297,32.8034,30.6107,32.008,2867664.9798249,0
+CE.US,D,20070727,000000,30.3768,31.559,29.2991,29.835,6848448.0610992,0
+CE.US,D,20070730,000000,29.9988,30.3097,29.39,30.0235,3365485.2930299,0
+CE.US,D,20070731,000000,30.7834,31.4248,30.4212,30.7834,3442077.5545766,0
+CE.US,D,20070801,000000,30.8989,31.6291,30.438,31.5087,3672214.0747807,0
+CE.US,D,20070802,000000,31.3093,31.3932,30.3768,30.4715,2654888.9939246,0
+CE.US,D,20070803,000000,30.3768,30.7054,29.8805,30.3906,3436504.1866878,0
+CE.US,D,20070806,000000,30.3966,30.4982,28.9282,29.61,3036347.5190077,0
+CE.US,D,20070807,000000,29.4531,29.5528,28.6577,28.9034,2726328.4235233,0
+CE.US,D,20070808,000000,30.5791,30.965,28.3814,29.9633,5040801.1734981,0
+CE.US,D,20070809,000000,28.9114,29.9633,25.8522,26.909,5938813.6212699,0
+CE.US,D,20070810,000000,26.4738,27.9106,25.4653,27.5179,4850696.6348299,0
+CE.US,D,20070813,000000,27.9955,29.5528,27.9106,29.1758,3582197.0899992,0
+CE.US,D,20070814,000000,29.382,29.5528,27.6334,28.0015,3375237.6734957,0
+CE.US,D,20070815,000000,27.7074,28.3311,27.0906,27.1567,3810108.3164061,0
+CE.US,D,20070816,000000,27.0906,27.4251,25.2028,26.5715,3874791.810784,0
+CE.US,D,20070817,000000,27.0906,27.7074,26.0623,26.7788,3543893.8658485,0
+CE.US,D,20070820,000000,27.1163,27.8702,26.4738,27.6897,2545066.2863457,0
+CE.US,D,20070821,000000,27.665,27.9373,27.1399,27.3877,2904078.3255915,0
+CE.US,D,20070822,000000,27.9284,28.2955,27.5593,27.9106,1743893.6389909,0
+CE.US,D,20070823,000000,28.3232,28.8393,27.6995,27.9008,1483208.9827186,0
+CE.US,D,20070824,000000,28.034,29.2074,27.8791,28.8857,2399863.8394085,0
+CE.US,D,20070827,000000,29.0119,29.2152,28.3972,28.7219,1303321.9474,0
+CE.US,D,20070828,000000,28.5106,28.5442,27.509,27.7478,1496730.9865564,0
+CE.US,D,20070829,000000,27.9284,28.5106,27.5002,28.3972,1938923.0081936,0
+CE.US,D,20070830,000000,27.9689,28.7297,27.9373,28.6903,2312036.6815375,0
+CE.US,D,20070831,000000,28.7752,29.8883,28.7663,29.4886,2152335.3713726,0
+CE.US,D,20070904,000000,29.5775,30.0541,29.1453,29.8735,1767647.332933,0
+CE.US,D,20070905,000000,29.8419,29.8518,28.9192,29.3071,2380252.6778173,0
+CE.US,D,20070906,000000,29.462,29.5923,29.0436,29.5528,1654120.8690569,0
+CE.US,D,20070907,000000,29.0604,29.3071,28.6577,28.9282,1600155.4677991,0
+CE.US,D,20070910,000000,29.1275,29.2636,28.634,28.7297,1015199.0943413,0
+CE.US,D,20070911,000000,28.7297,29.6021,28.5689,29.4699,1860348.6543576,0
+CE.US,D,20070912,000000,29.3643,29.5134,28.561,28.8393,2265994.5827384,0
+CE.US,D,20070913,000000,28.9468,29.2913,28.6498,28.7564,1248840.7562775,0
+CE.US,D,20070914,000000,28.6498,29.6288,28.5689,29.24,1346781.0435176,0
+CE.US,D,20070917,000000,29.1521,29.5528,29.084,29.3071,937119.25023804,0
+CE.US,D,20070918,000000,29.4393,30.2504,28.8551,30.2179,2418268.113517,0
+CE.US,D,20070919,000000,30.2179,30.7992,29.9189,30.1537,1832819.2570057,0
+CE.US,D,20070920,000000,30.3768,30.6017,29.8962,30.0452,1374919.4579787,0
+CE.US,D,20070921,000000,30.1785,31.1969,29.8656,30.9827,2294492.7327632,0
+CE.US,D,20070924,000000,30.8337,31.8176,30.4469,30.6689,2583316.8168364,0
+CE.US,D,20070925,000000,30.3768,30.6501,29.9722,30.0373,2191805.9627611,0
+CE.US,D,20070926,000000,31.0301,31.86,30.8514,31.5324,2785774.9787649,0
+CE.US,D,20070927,000000,31.7475,32.0879,31.4909,31.7761,1761068.732145,0
+CE.US,D,20070928,000000,31.9103,32.2468,31.4574,31.9992,1766672.5002222,0
+CE.US,D,20071001,000000,32.0169,32.9377,31.8176,32.689,2556640.6514413,0
+CE.US,D,20071002,000000,32.7709,32.7787,32.0583,32.4028,1598570.6046394,0
+CE.US,D,20071003,000000,32.5005,32.5982,32.1057,32.2389,1026529.2445894,0
+CE.US,D,20071004,000000,32.1649,32.7402,32.1057,32.7402,1593086.4106369,0
+CE.US,D,20071005,000000,32.7402,33.0422,32.3425,32.7787,1544727.8174752,0
+CE.US,D,20071008,000000,32.7709,33.4922,32.7067,32.8182,1238361.811307,0
+CE.US,D,20071009,000000,32.5982,33.6817,32.4254,33.4626,1698457.5172822,0
+CE.US,D,20071010,000000,33.4626,33.7893,33.1271,33.5257,1794812.9413626,0
+CE.US,D,20071011,000000,33.509,33.7162,33.0659,33.3314,2006526.947345,0
+CE.US,D,20071012,000000,33.5189,33.9787,33.3393,33.5928,1708565.5799532,0
+CE.US,D,20071015,000000,33.731,34.1337,33.4715,33.7222,2292298.8524943,0
+CE.US,D,20071016,000000,33.6501,33.6501,32.387,33.1794,2277195.0255156,0
+CE.US,D,20071017,000000,33.5928,33.5928,32.3287,32.9377,1507819.9619759,0
+CE.US,D,20071018,000000,33.1567,33.5347,32.4915,33.3935,1162474.834133,0
+CE.US,D,20071019,000000,33.1794,33.2554,31.7831,31.9744,2205447.5406737,0
+CE.US,D,20071022,000000,31.8176,32.1807,31.2363,32.1146,2135529.1338389,0
+CE.US,D,20071023,000000,33.6166,34.036,32.4254,32.9377,4512125.6823211,0
+CE.US,D,20071024,000000,33.4113,34.0004,32.9041,33.8445,3296296.4907187,0
+CE.US,D,20071025,000000,33.509,34.0863,33.2229,33.9856,1901038.2933043,0
+CE.US,D,20071026,000000,34.2511,34.4129,33.7162,34.3557,1729154.614274,0
+CE.US,D,20071029,000000,34.2323,34.561,33.8978,34.4386,1493261.3117107,0
+CE.US,D,20071030,000000,34.48,34.6813,33.5257,33.6008,2184742.9856366,0
+CE.US,D,20071031,000000,33.8386,34.5185,33.5928,34.4475,1774953.5115653,0
+CE.US,D,20071101,000000,34.3132,34.8718,33.4922,34.0094,1931366.5346759,0
+CE.US,D,20071102,000000,34.5275,34.8886,33.7981,34.2916,2003361.2743842,0
+CE.US,D,20071105,000000,34.3132,34.6122,33.6649,33.9343,1794934.5421165,0
+CE.US,D,20071106,000000,33.9146,34.782,33.9146,34.6182,1555603.9915752,0
+CE.US,D,20071107,000000,33.9856,34.561,33.9856,34.2225,1832352.1074427,0
+CE.US,D,20071108,000000,33.9077,34.7406,33.0915,33.8978,2146965.6847466,0
+CE.US,D,20071109,000000,33.7893,33.7893,32.2212,32.2616,2015784.8180782,0
+CE.US,D,20071112,000000,32.0169,32.5676,30.965,30.965,1870582.3711411,0
+CE.US,D,20071113,000000,30.7913,32.1146,30.7685,31.9892,1639425.4179435,0
+CE.US,D,20071114,000000,32.6544,32.6544,31.8935,32.0583,1460189.9599982,0
+CE.US,D,20071115,000000,31.7218,32.1057,30.6185,30.956,1771547.6771154,0
+CE.US,D,20071116,000000,30.6956,31.2363,30.5949,31.1801,1620985.6769486,0
+CE.US,D,20071119,000000,31.1288,31.1879,29.6357,29.9041,1933195.6126831,0
+CE.US,D,20071120,000000,30.4547,30.7992,29.7916,30.0758,1770448.2036319,0
+CE.US,D,20071121,000000,30.4627,30.4627,28.8639,29.2824,1802668.3500669,0
+CE.US,D,20071123,000000,29.4304,30.4291,29.3071,30.3097,778149.57127596,0
+CE.US,D,20071126,000000,29.989,30.5949,29.6702,29.7649,2015558.8433438,0
+CE.US,D,20071127,000000,30.0758,30.4785,29.6021,30.0926,1678774.4085781,0
+CE.US,D,20071128,000000,29.9386,31.6469,29.9386,31.5955,1948715.9222439,0
+CE.US,D,20071129,000000,31.7544,32.3949,31.5669,31.86,1445210.7737924,0
+CE.US,D,20071130,000000,32.387,32.8528,31.9646,32.5764,4645271.4145053,0
+CE.US,D,20071203,000000,32.5498,33.059,32.3357,32.7857,1502705.6369332,0
+CE.US,D,20071204,000000,32.7857,32.834,31.6715,31.7831,1761831.7768759,0
+CE.US,D,20071205,000000,32.3613,32.4254,31.559,31.9508,1464942.5227979,0
+CE.US,D,20071206,000000,32.1146,32.4758,31.8176,32.4758,2187009.8263579,0
+CE.US,D,20071207,000000,32.8113,33.5584,32.2942,32.6544,2256081.0812737,0
+CE.US,D,20071210,000000,32.4254,33.0915,32.0583,32.387,1749902.7429146,0
+CE.US,D,20071211,000000,33.8386,34.8886,33.3314,33.6817,4518216.8667537,0
+CE.US,D,20071212,000000,34.1258,35.8902,34.1258,35.1856,6138024.0297288,0
+CE.US,D,20071213,000000,34.8501,36.2623,34.8501,36.1439,2765065.3570297,0
+CE.US,D,20071214,000000,35.5814,36.7527,35.5814,36.3906,2649924.6431452,0
+CE.US,D,20071217,000000,35.9396,36.2425,35.0307,35.2962,2454804.0733771,0
+CE.US,D,20071218,000000,35.9811,35.9811,34.1179,34.3961,2267358.5378617,0
+CE.US,D,20071219,000000,34.4632,34.5185,34.0261,34.0597,1456366.6296265,0
+CE.US,D,20071220,000000,34.6537,34.6537,33.3531,34.1258,1779817.5417228,0
+CE.US,D,20071221,000000,34.1494,35.1678,34.1494,34.8165,1237025.2163533,0
+CE.US,D,20071224,000000,35.1067,35.5814,34.9064,35.2883,425135.48921813,0
+CE.US,D,20071226,000000,35.1412,35.1412,34.2511,34.6903,648786.6358788,0
+CE.US,D,20071227,000000,34.9883,35.1856,34.48,34.6903,936871.9953717,0
+CE.US,D,20071228,000000,34.4632,35.0702,34.0004,34.5087,1242139.5413959,0
+CE.US,D,20071231,000000,34.1742,34.9212,34.1742,34.7406,822856.08846107,0
+CE.US,D,20080102,000000,35.08,35.8902,34.935,35.312,1893743.2614076,0
+CE.US,D,20080103,000000,35.3218,35.8745,33.7468,34.1416,2004760.6963941,0
+CE.US,D,20080104,000000,33.888,33.888,32.5586,32.9751,1836959.7626773,0
+CE.US,D,20080107,000000,32.9041,33.0659,31.5669,32.2301,2509865.9080996,0
+CE.US,D,20080108,000000,32.387,32.8113,31.7683,31.7761,1700989.8529829,0
+CE.US,D,20080109,000000,31.6193,31.6193,30.3097,31.4386,3188083.9797897,0
+CE.US,D,20080110,000000,30.9738,32.1234,30.9738,31.8432,3180818.334742,0
+CE.US,D,20080111,000000,31.8847,31.8847,30.9057,31.1801,1828754.7518054,0
+CE.US,D,20080114,000000,31.1801,31.7683,30.5495,31.4998,1488476.3220433,0
+CE.US,D,20080115,000000,31.1801,31.5955,30.507,30.7913,1862143.2788178,0
+CE.US,D,20080116,000000,30.6956,30.6956,28.7564,29.2005,2748282.4263071,0
+CE.US,D,20080117,000000,29.6604,29.8656,28.0646,28.2393,2479596.4404257,0
+CE.US,D,20080118,000000,28.0103,29.61,28.0103,28.8215,3077676.5752523,0
+CE.US,D,20080122,000000,26.9998,28.8215,26.9998,27.739,2637525.419602,0
+CE.US,D,20080123,000000,27.214,28.4672,26.0712,28.2787,2804510.6149278,0
+CE.US,D,20080124,000000,28.2294,29.0357,28.0992,28.8393,1654194.8428489,0
+CE.US,D,20080125,000000,29.2636,30.3255,29.2636,29.685,2438604.8262734,0
+CE.US,D,20080128,000000,29.8252,30.6265,29.2636,30.6265,2900627.9041984,0
+CE.US,D,20080129,000000,31.3932,31.3932,29.9722,30.1873,1472738.1444649,0
+CE.US,D,20080130,000000,30.1537,30.9057,29.4966,30.0323,1293291.9118794,0
+CE.US,D,20080131,000000,29.7571,30.8238,29.2824,30.5653,2375902.4108452,0
+CE.US,D,20080201,000000,30.3768,31.4022,30.1695,31.1198,2124264.8506657,0
+CE.US,D,20080204,000000,31.1801,32.0968,31.1198,31.6291,2678675.1147345,0
+CE.US,D,20080205,000000,32.4402,33.9856,31.6469,32.7945,4490868.8571931,0
+CE.US,D,20080206,000000,33.0747,33.2633,32.0258,32.0583,2329459.0295579,0
+CE.US,D,20080207,000000,32.5676,33.1202,31.8768,32.2301,2121713.2615123,0
+CE.US,D,20080208,000000,32.3949,32.3949,30.9057,31.7831,2180258.9578352,0
+CE.US,D,20080211,000000,32.3525,33.2712,31.9744,32.7945,2686893.2990215,0
+CE.US,D,20080212,000000,32.8873,33.1636,32.2784,32.5419,1993977.7495387,0
+CE.US,D,20080213,000000,32.607,33.1962,32.607,33.1005,2145275.4342669,0
+CE.US,D,20080214,000000,32.9919,33.5584,32.6297,32.7234,1426079.9351791,0
+CE.US,D,20080215,000000,32.4096,33.2475,32.2212,33.2031,1531614.1895026,0
+CE.US,D,20080219,000000,33.3609,33.6561,33.0827,33.584,1267602.7392704,0
+CE.US,D,20080220,000000,33.4024,33.6413,32.7234,33.4794,1717705.9032908,0
+CE.US,D,20080221,000000,33.5257,33.9146,33.1725,33.4113,1489942.6244678,0
+CE.US,D,20080222,000000,33.6264,33.6413,32.7561,33.4794,1263750.0220498,0
+CE.US,D,20080225,000000,33.6906,33.9442,33.1103,33.8623,1311327.3303676,0
+CE.US,D,20080226,000000,33.888,33.888,32.834,33.2712,2116007.1461338,0
+CE.US,D,20080227,000000,32.8616,33.6264,32.8528,33.3314,1113896.3462746,0
+CE.US,D,20080228,000000,33.1567,33.5514,32.8952,33.2475,946562.5621209,0
+CE.US,D,20080229,000000,33.1794,33.2712,31.559,31.934,1286285.6817733,0
+CE.US,D,20080303,000000,32.0583,32.7945,31.2363,32.7787,1288913.271398,0
+CE.US,D,20080304,000000,32.2873,33.0915,32.1234,32.7234,1861433.9410865,0
+CE.US,D,20080305,000000,32.5912,33.3393,32.3791,32.9465,1316284.5877697,0
+CE.US,D,20080306,000000,32.6722,32.6722,31.409,31.5402,1961175.946164,0
+CE.US,D,20080307,000000,31.2047,32.2045,31.0863,31.1633,1829847.1319116,0
+CE.US,D,20080310,000000,30.8929,31.11,29.9633,30.0067,1908960.5824233,0
+CE.US,D,20080311,000000,30.516,31.5807,30.516,31.4022,2014486.7300298,0
+CE.US,D,20080312,000000,31.6034,32.31,31.4643,31.5669,1368804.966735,0
+CE.US,D,20080313,000000,30.9146,31.6883,30.1537,31.5669,1574658.8297173,0
+CE.US,D,20080314,000000,31.7761,32.0731,30.2594,31.0479,1996601.2858049,0
+CE.US,D,20080317,000000,30.0156,31.0153,29.8172,30.2909,1482883.7007018,0
+CE.US,D,20080318,000000,31.0074,31.6034,30.7449,31.4811,1754836.6935057,0
+CE.US,D,20080319,000000,31.3015,31.8176,30.586,30.6265,2224383.8180806,0
+CE.US,D,20080320,000000,30.0856,31.4475,30.0452,31.0715,1303372.6143808,0
+CE.US,D,20080324,000000,31.335,32.9978,31.335,32.5073,1767168.0232945,0
+CE.US,D,20080325,000000,32.8271,32.8271,32.3425,32.5676,1496184.7965033,0
+CE.US,D,20080326,000000,32.5676,32.7561,32.3712,32.689,1177459.087037,0
+CE.US,D,20080327,000000,33.3314,33.3314,32.5073,32.6475,1795084.5163797,0
+CE.US,D,20080328,000000,32.9978,32.9978,31.9261,32.0879,1212172.0489277,0
+CE.US,D,20080331,000000,31.9103,32.4254,31.8274,32.0583,1226560.4581373,0
+CE.US,D,20080401,000000,33.3314,33.8623,32.4254,33.6264,2174570.0692301,0
+CE.US,D,20080402,000000,33.9442,33.9442,32.8438,33.2129,1283277.0764531,0
+CE.US,D,20080403,000000,33.2229,33.3757,32.834,33.2475,1424194.1101534,0
+CE.US,D,20080404,000000,33.4281,34.4386,33.3225,34.2837,1505469.0140664,0
+CE.US,D,20080407,000000,34.6685,35.3919,34.11,34.5423,2566748.7141124,0
+CE.US,D,20080408,000000,34.0941,35.4007,34.0941,34.6991,1625734.1863898,0
+CE.US,D,20080409,000000,34.7149,34.7662,33.8712,34.2669,1241086.6815348,0
+CE.US,D,20080410,000000,34.1988,34.7998,33.6561,34.5018,1447378.3072313,0
+CE.US,D,20080411,000000,33.9856,34.0438,33.1103,33.2475,1204013.6516781,0
+CE.US,D,20080414,000000,33.2475,34.486,33.2475,34.1337,1338902.3280021,0
+CE.US,D,20080415,000000,34.2057,34.561,33.3146,33.7084,1369852.759898,0
+CE.US,D,20080416,000000,34.11,35.2517,33.8386,35.1412,2195840.067773,0
+CE.US,D,20080417,000000,35.0149,35.7788,34.7406,34.9419,1346312.8806149,0
+CE.US,D,20080418,000000,35.1412,35.9721,34.9212,35.7511,1819230.3727533,0
+CE.US,D,20080421,000000,35.9494,36.7271,35.4798,36.3492,2308568.0200315,0
+CE.US,D,20080422,000000,36.9422,37.5807,35.9554,37.2047,3898200.9692565,0
+CE.US,D,20080423,000000,37.482,37.482,36.0896,36.5623,1595591.386168,0
+CE.US,D,20080424,000000,36.8258,36.8258,35.08,36.1339,2373914.2385182,0
+CE.US,D,20080425,000000,36.359,37.3005,36.3353,37.1958,1241294.4161561,0
+CE.US,D,20080428,000000,37.5066,37.5066,36.5623,37.2867,1807984.3296933,0
+CE.US,D,20080429,000000,37.1613,37.2314,36.2425,36.3492,1473496.1224978,0
+CE.US,D,20080430,000000,36.5701,37.1958,36.507,36.7359,1504247.939829,0
+CE.US,D,20080501,000000,36.8179,36.958,35.4718,36.8001,1345592.3961479,0
+CE.US,D,20080502,000000,36.9422,37.1613,36.2682,36.958,1032325.5471938,0
+CE.US,D,20080505,000000,37.0241,37.1455,36.4063,36.9254,1199055.3809363,0
+CE.US,D,20080506,000000,36.5701,37.6626,36.5475,37.4899,1417322.6542164,0
+CE.US,D,20080507,000000,37.6556,37.6804,36.6106,36.8859,1640985.9609525,0
+CE.US,D,20080508,000000,37.2224,37.7633,36.7271,37.4287,1922093.4638486,0
+CE.US,D,20080509,000000,37.3005,38.4294,36.7834,38.0494,1621043.4373067,0
+CE.US,D,20080512,000000,38.2853,39.8139,38.1294,39.5119,2416646.7701312,0
+CE.US,D,20080513,000000,39.5119,39.7567,38.8458,39.3373,1754430.3443195,0
+CE.US,D,20080514,000000,39.7172,40.9981,38.5764,38.6988,4659103.5002657,0
+CE.US,D,20080515,000000,38.8142,38.9692,38.0751,38.7215,2654161.4160803,0
+CE.US,D,20080516,000000,40.0113,40.2274,38.6149,39.733,1878876.5558992,0
+CE.US,D,20080519,000000,39.585,40.2758,38.837,39.0511,1669379.7369969,0
+CE.US,D,20080520,000000,39.3649,40.1583,38.7797,40.0034,1823813.707837,0
+CE.US,D,20080521,000000,39.8622,40.111,39.0333,39.2169,1550204.9181004,0
+CE.US,D,20080522,000000,39.3283,40.3912,39.2406,39.9856,1389163.9729629,0
+CE.US,D,20080523,000000,40.0695,40.0695,38.5073,38.978,1423068.2898399,0
+CE.US,D,20080527,000000,38.9179,39.4685,38.7403,39.3728,1063148.298298,0
+CE.US,D,20080528,000000,39.2978,39.7655,38.8241,39.6826,1145050.4594334,0
+CE.US,D,20080529,000000,39.7261,39.7261,38.9918,39.2169,1285147.7013844,0
+CE.US,D,20080530,000000,39.1991,40.103,38.9918,39.9778,2134121.605112,0
+CE.US,D,20080602,000000,39.9215,39.9215,39.133,39.6738,1074474.3951878,0
+CE.US,D,20080603,000000,39.9293,39.9293,38.681,38.985,1842013.287343,0
+CE.US,D,20080604,000000,38.985,39.6175,38.6722,39.2238,1246450.288123,0
+CE.US,D,20080605,000000,39.5287,40.5195,38.9692,40.3734,1460473.6950907,0
+CE.US,D,20080606,000000,40.2501,40.2501,38.978,39.0511,1026338.7367416,0
+CE.US,D,20080609,000000,39.1567,39.7655,38.978,39.5287,978470.59995409,0
+CE.US,D,20080610,000000,38.7629,39.3649,37.9676,39.1645,1942373.4295865,0
+CE.US,D,20080611,000000,39.2879,39.4064,38.5853,38.6079,877960.48344746,0
+CE.US,D,20080612,000000,38.7728,39.5287,38.7551,39.1093,1031800.6372726,0
+CE.US,D,20080613,000000,39.2317,39.9383,38.7313,39.6017,1884979.9004072,0
+CE.US,D,20080616,000000,39.0935,40.9744,39.0935,40.7494,2189001.0387036,0
+CE.US,D,20080617,000000,40.9309,41.8576,40.3142,40.9389,2100984.3863244,0
+CE.US,D,20080618,000000,40.9389,40.9389,39.6659,40.2353,1357710.9246173,0
+CE.US,D,20080619,000000,40.1258,40.9823,40.111,40.5886,1286907.8722977,0
+CE.US,D,20080620,000000,40.4544,41.4096,40.0863,40.71,2245492.6956245,0
+CE.US,D,20080623,000000,40.6251,41.2123,39.9688,41.0465,1403798.6236993,0
+CE.US,D,20080624,000000,40.9389,40.9912,39.2406,39.6116,2044966.972344,0
+CE.US,D,20080625,000000,39.5524,41.2912,39.5524,40.8175,1325394.5109189,0
+CE.US,D,20080626,000000,40.554,40.6113,38.9099,38.9593,1372280.7216183,0
+CE.US,D,20080627,000000,39.0195,39.1833,37.2472,37.9518,4324411.6118074,0
+CE.US,D,20080630,000000,37.8461,38.4432,37.4367,37.482,1387337.9349747,0
+CE.US,D,20080701,000000,38.6021,38.6021,36.0728,37.2314,2516433.3621518,0
+CE.US,D,20080702,000000,37.482,37.555,34.858,35.2301,2736089.9240457,0
+CE.US,D,20080703,000000,35.3652,35.5646,34.0438,35.2962,2298884.5466596,0
+CE.US,D,20080707,000000,35.383,36.2849,34.6449,35.3396,2145216.6605692,0
+CE.US,D,20080708,000000,35.2962,35.6524,34.329,35.312,2020973.1169128,0
+CE.US,D,20080709,000000,35.5024,36.2849,35.1412,35.1678,1183611.0718466,0
+CE.US,D,20080710,000000,36.0067,36.656,35.2665,36.3274,2098579.7314154,0
+CE.US,D,20080711,000000,35.914,37.4603,35.2883,36.9975,2649295.3592435,0
+CE.US,D,20080714,000000,37.9172,38.5853,37.2382,37.2777,1934442.0204109,0
+CE.US,D,20080715,000000,36.7764,37.2126,35.8419,36.5623,2106488.8471193,0
+CE.US,D,20080716,000000,36.4734,36.7123,35.4097,36.4163,2344032.8799174,0
+CE.US,D,20080717,000000,36.6866,37.0754,35.8745,36.0382,1917163.566616,0
+CE.US,D,20080718,000000,36.4912,37.0241,35.6524,36.4409,2132674.5561402,0
+CE.US,D,20080721,000000,36.7359,38.4569,36.2771,36.5475,2413428.4035103,0
+CE.US,D,20080722,000000,34.3883,34.4554,30.9985,32.5676,13131085.787448,0
+CE.US,D,20080723,000000,32.8113,33.7547,32.1146,32.4501,4586322.4090152,0
+CE.US,D,20080724,000000,32.7561,34.8886,31.9557,32.1234,3444652.4505413,0
+CE.US,D,20080725,000000,32.9919,33.135,30.3768,32.834,2606985.3902506,0
+CE.US,D,20080728,000000,32.6544,32.9603,31.5876,31.6883,2605614.3417499,0
+CE.US,D,20080729,000000,31.8097,32.1649,31.5324,31.6291,3061403.3543565,0
+CE.US,D,20080730,000000,31.9646,32.2045,31.6113,32.0968,2410888.9744322,0
+CE.US,D,20080731,000000,31.8679,32.6475,31.5324,31.6291,2112034.8548385,0
+CE.US,D,20080801,000000,31.86,32.1234,31.4475,31.6784,2199238.8088455,0
+CE.US,D,20080804,000000,31.7831,31.7831,28.2521,28.8215,4089959.2781783,0
+CE.US,D,20080805,000000,29.2488,29.536,28.0508,29.1521,4197723.8929969,0
+CE.US,D,20080806,000000,29.3574,30.7755,28.9883,30.4212,2442571.037531,0
+CE.US,D,20080807,000000,30.3175,30.5248,29.6021,29.685,1987871.3650118,0
+CE.US,D,20080808,000000,29.8805,31.4909,29.7077,31.0389,3663171.0320462,0
+CE.US,D,20080811,000000,31.7998,32.0968,30.8929,31.2047,2703405.6680665,0
+CE.US,D,20080812,000000,31.4248,32.2389,31.1031,31.9557,1927506.724078,0
+CE.US,D,20080813,000000,31.86,32.6633,31.6962,32.5498,1743568.3569741,0
+CE.US,D,20080814,000000,32.6801,32.6801,31.7613,31.7998,1702208.9005411,0
+CE.US,D,20080815,000000,31.9025,32.2784,31.261,31.6379,1269204.8292036,0
+CE.US,D,20080818,000000,31.9193,32.7334,30.4212,30.5732,2566449.7789256,0
+CE.US,D,20080819,000000,30.507,30.5732,29.5134,30.4982,3191757.3358983,0
+CE.US,D,20080820,000000,30.8238,31.5669,30.507,30.956,1702012.3126556,0
+CE.US,D,20080821,000000,30.8238,31.2205,30.2594,30.5248,1875881.1239938,0
+CE.US,D,20080822,000000,30.7301,31.3695,30.4785,31.2679,1278611.6608603,0
+CE.US,D,20080825,000000,30.8989,31.3093,30.4785,30.6956,689898.83744544,0
+CE.US,D,20080826,000000,30.5653,30.6017,29.6998,30.3768,1786994.0128844,0
+CE.US,D,20080827,000000,30.2732,31.0656,30.1024,30.3423,1326460.5441951,0
+CE.US,D,20080828,000000,30.7607,30.9235,30.2179,30.7449,1261892.5705335,0
+CE.US,D,20080829,000000,31.4811,31.8531,31.0074,31.6528,1455663.3719328,0
+CE.US,D,20080902,000000,31.7317,32.0791,31.3764,31.3764,2226743.8860466,0
+CE.US,D,20080903,000000,31.4317,31.559,29.8962,30.2268,2180910.5352083,0
+CE.US,D,20080904,000000,30.2268,30.2268,27.7646,28.2955,3804900.7641188,0
+CE.US,D,20080905,000000,27.9373,28.9548,27.2307,28.8166,2530767.0510222,0
+CE.US,D,20080908,000000,30.0926,30.0926,28.7297,29.7738,3078884.4760747,0
+CE.US,D,20080909,000000,30.1952,30.1952,28.3133,28.4051,4918290.4405853,0
+CE.US,D,20080910,000000,28.4672,29.9554,28.262,29.1521,2853693.0531974,0
+CE.US,D,20080911,000000,29.084,30.0541,28.1189,29.9041,1847415.4008367,0
+CE.US,D,20080912,000000,29.4788,30.6422,29.4788,30.4143,2525566.5921121,0
+CE.US,D,20080915,000000,29.8252,29.8607,27.7883,27.9196,2343084.3940366,0
+CE.US,D,20080916,000000,27.1814,27.3294,25.8748,27.2703,6681682.7604701,0
+CE.US,D,20080917,000000,26.8439,27.0097,25.2443,25.415,2534661.3151671,0
+CE.US,D,20080918,000000,25.5452,26.5715,23.9604,26.3831,3926796.3998846,0
+CE.US,D,20080919,000000,27.7074,34.48,26.3831,27.6995,3447519.1883154,0
+CE.US,D,20080922,000000,27.9472,28.3558,26.5015,26.6406,2152777.1874452,0
+CE.US,D,20080923,000000,26.4344,27.3107,25.4486,26.0623,2241286.3228779,0
+CE.US,D,20080924,000000,26.2666,26.7294,25.7189,26.3979,2087194.860828,0
+CE.US,D,20080925,000000,26.5183,26.5183,24.4568,25.1456,3861332.6340023,0
+CE.US,D,20080926,000000,24.2337,24.9996,22.9854,24.8347,2260956.2581669,0
+CE.US,D,20080929,000000,24.2515,24.4469,20.9742,21.2713,4183443.9111262,0
+CE.US,D,20080930,000000,21.212,23.1028,20.2617,22.9133,4719810.6499897,0
+CE.US,D,20081001,000000,22.788,22.788,21.064,21.7548,4794540.393322,0
+CE.US,D,20081002,000000,21.516,21.9107,18.6719,18.8249,3562065.0718452,0
+CE.US,D,20081003,000000,18.8812,19.4318,17.6743,17.9111,6223433.3592756,0
+CE.US,D,20081006,000000,17.2469,17.9022,15.4084,16.5473,4586294.035506,0
+CE.US,D,20081007,000000,16.6163,16.9795,14.6357,14.8558,5040673.4927065,0
+CE.US,D,20081008,000000,14.0782,15.745,14.0131,15.2289,5700369.7428927,0
+CE.US,D,20081009,000000,15.6403,17.2143,15.0048,15.0048,5617243.467501,0
+CE.US,D,20081010,000000,14.0624,16.2878,11.3368,14.2193,4037026.4699892,0
+CE.US,D,20081013,000000,15.0858,17.0733,14.7799,16.7979,4401443.6627475,0
+CE.US,D,20081014,000000,17.7808,17.9447,15.5407,16.0647,2613982.5003001,0
+CE.US,D,20081015,000000,16.0647,16.0647,13.8729,13.949,3383952.3941946,0
+CE.US,D,20081016,000000,13.9628,15.0611,13.2591,14.8489,4015960.1527092,0
+CE.US,D,20081017,000000,14.7265,16.492,14.1364,15.439,3697060.1488289,0
+CE.US,D,20081020,000000,15.8358,16.3361,15.4331,16.1634,3633487.2746704,0
+CE.US,D,20081021,000000,13.5286,14.3683,11.3368,11.7404,10466129.264437,0
+CE.US,D,20081022,000000,11.9693,12.1992,11.2075,11.7039,6503694.7235922,0
+CE.US,D,20081023,000000,11.9536,12.2811,10.8118,11.9536,5358411.1960471,0
+CE.US,D,20081024,000000,11.1651,11.6654,9.61277,11.174,3755147.8156453,0
+CE.US,D,20081027,000000,11.0536,11.0594,9.3331,9.3331,5069421.9376165,0
+CE.US,D,20081028,000000,9.5052,10.5088,8.87511,9.86737,5368412.8580584,0
+CE.US,D,20081029,000000,9.7302,10.8996,9.54073,10.6717,5119341.0737871,0
+CE.US,D,20081030,000000,10.9588,11.5933,9.71146,10.7052,10493366.819979,0
+CE.US,D,20081031,000000,10.6717,11.8529,10.4674,11.3782,4067524.9524164,0
+CE.US,D,20081103,000000,11.6456,12.3956,11.4217,11.6101,3571104.0612212,0
+CE.US,D,20081104,000000,11.9446,12.8821,11.7493,12.6009,3221772.4553285,0
+CE.US,D,20081105,000000,12.4618,12.7411,11.6101,11.6456,2566651.4335091,0
+CE.US,D,20081106,000000,11.3546,11.5579,10.6223,10.6618,1850570.9404014,0
+CE.US,D,20081107,000000,10.869,11.6012,10.646,11.6012,2484429.0570551,0
+CE.US,D,20081110,000000,12.3788,12.4934,11.6555,11.8341,3910118.856482,0
+CE.US,D,20081111,000000,11.8065,11.8065,10.8927,11.2401,3489656.8895736,0
+CE.US,D,20081112,000000,11.3861,11.3861,10.0144,10.0144,4334719.3023828,0
+CE.US,D,20081113,000000,10.1871,11.1197,9.56442,11.1197,4158826.8518311,0
+CE.US,D,20081114,000000,10.8118,11.1986,10.3835,10.5986,2684967.9537508,0
+CE.US,D,20081117,000000,10.5088,10.9174,10.2956,10.646,2748176.0256475,0
+CE.US,D,20081118,000000,10.4417,10.6075,9.96508,10.3746,3292820.7358353,0
+CE.US,D,20081119,000000,10.1368,10.3588,9.0711,9.09695,4980115.303906,0
+CE.US,D,20081120,000000,9.1457,9.23382,6.87095,6.94505,8104433.8750102,0
+CE.US,D,20081121,000000,5.76303,6.40348,4.68747,6.23908,9508913.4629315,0
+CE.US,D,20081124,000000,6.53443,7.24871,6.23908,7.14222,4154631.6258202,0
+CE.US,D,20081125,000000,7.23233,7.87259,7.23233,7.774,3787170.360855,0
+CE.US,D,20081126,000000,7.61808,9.12932,7.54426,9.06349,4936333.9657904,0
+CE.US,D,20081128,000000,9.06349,9.5052,9.02936,9.48251,1034360.333143,0
+CE.US,D,20081201,000000,9.03675,9.12932,8.22498,8.25874,5502101.7402769,0
+CE.US,D,20081202,000000,8.51363,8.69344,8.07795,8.47998,4185377.3631137,0
+CE.US,D,20081203,000000,7.89716,9.02936,7.89716,8.70251,4299918.1799455,0
+CE.US,D,20081204,000000,8.37991,9.54073,8.23288,9.44106,5482905.0345886,0
+CE.US,D,20081205,000000,9.02936,9.40652,8.78382,8.96639,6773937.199124,0
+CE.US,D,20081208,000000,9.48251,10.72,9.09695,10.0825,6522520.546981,0
+CE.US,D,20081209,000000,9.91869,10.4338,9.6779,9.7529,4814038.0608762,0
+CE.US,D,20081210,000000,10.0302,10.3362,9.18636,9.63547,3842207.8754267,0
+CE.US,D,20081211,000000,9.60586,9.86737,9.04544,9.12932,3069598.2318323,0
+CE.US,D,20081212,000000,8.69344,9.39961,8.61902,9.22395,2250530.0068564,0
+CE.US,D,20081215,000000,9.30152,9.6779,9.15339,9.41441,1834406.1468447,0
+CE.US,D,20081216,000000,9.51409,10.271,9.39961,10.2631,2528969.3865432,0
+CE.US,D,20081217,000000,9.99069,10.7634,9.84961,10.4081,2924875.0945336,0
+CE.US,D,20081218,000000,10.6223,10.6223,9.60586,9.90192,2474330.1144406,0
+CE.US,D,20081219,000000,9.93451,10.0825,9.7529,9.83382,2597322.183671,0
+CE.US,D,20081222,000000,9.88316,9.95714,9.16899,9.53185,2167949.9215178,0
+CE.US,D,20081223,000000,9.52296,9.84172,9.35669,9.43316,1223605.5598167,0
+CE.US,D,20081224,000000,9.55454,9.60586,9.0711,9.40652,673099.69328898,0
+CE.US,D,20081226,000000,9.44106,9.63547,9.16899,9.62165,564921.63590697,0
+CE.US,D,20081229,000000,9.61277,9.61277,9.12172,9.22395,1074220.046944,0
+CE.US,D,20081230,000000,9.27862,9.6779,9.15339,9.60586,1282325.5505535,0
+CE.US,D,20081231,000000,9.60586,10.2631,9.60586,10.2019,1363878.1095212,0
+CE.US,D,20090102,000000,10.2631,10.8197,10.0549,10.7456,1454025.8151132,0
+CE.US,D,20090105,000000,10.8759,11.2855,10.4338,11.1828,2574362.947988,0
+CE.US,D,20090106,000000,11.4512,12.0325,11.2075,11.6901,3620969.4903921,0
+CE.US,D,20090107,000000,11.4433,11.9881,11.318,11.9022,3957645.4978189,0
+CE.US,D,20090108,000000,11.9446,12.0502,11.6821,11.8864,4378196.6386136,0
+CE.US,D,20090109,000000,11.9022,12.5378,11.8292,12.2811,3358806.3716199,0
+CE.US,D,20090112,000000,12.0838,12.3127,11.0279,11.1828,2976269.6531852,0
+CE.US,D,20090113,000000,11.1572,11.3456,10.8385,11.0101,2266873.1481856,0
+CE.US,D,20090114,000000,10.6549,10.6717,10.0993,10.5088,2949630.981356,0
+CE.US,D,20090115,000000,10.4259,10.6895,9.8585,10.3282,2703038.8391255,0
+CE.US,D,20090116,000000,10.6223,10.7388,9.8585,9.90192,4157886.4726673,0
+CE.US,D,20090120,000000,9.89303,9.89303,9.17856,9.21053,2192605.4877182,0
+CE.US,D,20090121,000000,9.44106,9.74599,8.9886,9.74599,2328711.1849213,0
+CE.US,D,20090122,000000,9.4756,9.62165,9.17856,9.38481,1844403.7554975,0
+CE.US,D,20090123,000000,9.06349,9.91079,8.69344,9.78546,2306779.475609,0
+CE.US,D,20090126,000000,9.80126,10.0894,9.4756,9.70257,1934097.4849414,0
+CE.US,D,20090127,000000,9.7529,9.89303,9.44994,9.7302,1182267.3835156,0
+CE.US,D,20090128,000000,9.80915,10.3667,9.80126,9.92658,3414230.981925,0
+CE.US,D,20090129,000000,9.99863,9.99863,9.44106,9.48251,1488126.7198757,0
+CE.US,D,20090130,000000,9.35669,9.48843,8.67587,8.74258,2666985.2289226,0
+CE.US,D,20090202,000000,8.61902,9.04544,8.30038,8.58607,3913201.4355943,0
+CE.US,D,20090203,000000,8.08682,8.33284,7.7659,7.79867,7562056.0055436,0
+CE.US,D,20090204,000000,7.79068,8.30965,7.63466,8.2086,6655680.4659198,0
+CE.US,D,20090205,000000,8.24985,8.62751,7.90564,8.55449,2839397.8712325,0
+CE.US,D,20090206,000000,8.68515,9.91869,8.60215,9.78546,4480765.8612202,0
+CE.US,D,20090209,000000,9.70257,10.2365,9.48843,9.82494,2908923.1022963,0
+CE.US,D,20090210,000000,9.69468,10.0638,9.03675,9.24241,3525410.55125,0
+CE.US,D,20090211,000000,9.24241,9.45883,9.0711,9.26885,2780075.9567637,0
+CE.US,D,20090212,000000,8.92327,9.26008,8.67587,9.12932,2187494.2026944,0
+CE.US,D,20090213,000000,9.04544,9.41441,8.97399,9.03675,2090582.4551648,0
+CE.US,D,20090217,000000,8.87511,8.89988,8.24136,8.2839,1749223.8053718,0
+CE.US,D,20090218,000000,8.41297,8.41297,7.8561,7.89716,2696752.0801469,0
+CE.US,D,20090219,000000,7.94629,8.41297,7.87259,8.04518,1901845.9249784,0
+CE.US,D,20090220,000000,8.01232,8.32525,7.69989,8.15304,2775298.0604735,0
+CE.US,D,20090223,000000,8.2086,8.56228,7.65923,7.68371,3835017.2175106,0
+CE.US,D,20090224,000000,7.75761,8.06995,7.48663,7.83183,3079233.0649026,0
+CE.US,D,20090225,000000,7.39643,7.95459,7.34709,7.37156,3179826.2752578,0
+CE.US,D,20090226,000000,7.43729,7.774,7.11715,7.12594,2091885.6099111,0
+CE.US,D,20090227,000000,6.85447,7.23233,6.68226,7.01068,3685712.7718073,0
+CE.US,D,20090302,000000,6.92857,6.92857,6.24707,6.33766,3879499.7866406,0
+CE.US,D,20090303,000000,6.42766,6.67426,6.10752,6.17305,3894044.2501511,0
+CE.US,D,20090304,000000,6.77246,7.92192,6.77246,7.56903,4609276.5780002,0
+CE.US,D,20090305,000000,7.50302,7.50302,6.97782,7.02716,3898763.3727434,0
+CE.US,D,20090306,000000,7.01887,7.20795,6.66588,6.86314,3676469.0878288,0
+CE.US,D,20090309,000000,6.78904,7.3391,6.73969,6.80562,3192372.4330453,0
+CE.US,D,20090310,000000,7.11715,7.90564,7.11715,7.90564,4748952.2706709,0
+CE.US,D,20090311,000000,8.06995,8.73636,8.06995,8.61034,4261407.2211736,0
+CE.US,D,20090312,000000,8.56228,9.35669,8.37991,9.23382,4162082.7120178,0
+CE.US,D,20090313,000000,9.38481,9.6779,8.80672,8.86652,3906557.9810709,0
+CE.US,D,20090316,000000,8.94951,9.21053,8.69344,8.69344,2181290.5375644,0
+CE.US,D,20090317,000000,8.67587,9.10445,8.45511,9.02936,1649001.4773161,0
+CE.US,D,20090318,000000,8.94951,9.44994,8.6364,9.3331,2226968.8474413,0
+CE.US,D,20090319,000000,9.48843,9.7529,9.26008,9.54764,1631006.5924127,0
+CE.US,D,20090320,000000,9.95029,10.0993,9.40652,9.62165,3035426.3932966,0
+CE.US,D,20090323,000000,10.0065,11.0594,9.78546,11.0594,3892297.2526528,0
+CE.US,D,20090324,000000,10.7782,11.1384,10.6075,10.7546,2925262.190267,0
+CE.US,D,20090325,000000,10.7546,11.2154,10.2098,10.8285,2582645.9860104,0
+CE.US,D,20090326,000000,11.0536,12.4706,11.0536,11.8223,5082685.5398522,0
+CE.US,D,20090327,000000,11.6456,12.0838,11.6456,11.8223,4348964.8307066,0
+CE.US,D,20090330,000000,11.3042,11.7305,10.6401,10.7456,2846927.99792,0
+CE.US,D,20090331,000000,10.7388,11.3546,10.491,10.9765,2953716.7666884,0
+CE.US,D,20090401,000000,10.7546,11.7898,10.4013,11.6408,3745658.9034796,0
+CE.US,D,20090402,000000,11.9614,13.046,11.9614,12.819,4202405.5220234,0
+CE.US,D,20090403,000000,12.5378,13.718,12.5102,13.6045,3064949.0296734,0
+CE.US,D,20090406,000000,12.0582,13.1486,11.6901,13.1022,4725833.9406681,0
+CE.US,D,20090407,000000,12.8377,13.3153,12.6098,12.9384,4227437.0372215,0
+CE.US,D,20090408,000000,12.9769,13.7822,12.7006,13.4407,3463006.0576689,0
+CE.US,D,20090409,000000,13.8819,14.6594,13.3075,14.4394,4002670.2036434,0
+CE.US,D,20090413,000000,14.2578,14.8736,13.792,14.7631,3417727.0036007,0
+CE.US,D,20090414,000000,14.5716,14.7019,13.9243,14.1561,3013976.0203021,0
+CE.US,D,20090415,000000,14.1621,14.3683,13.7357,14.0782,3995506.905897,0
+CE.US,D,20090416,000000,14.3427,14.6357,13.7486,14.5134,4459339.8083764,0
+CE.US,D,20090417,000000,14.4532,14.5963,13.9558,14.397,2999615.9846016,0
+CE.US,D,20090420,000000,14.0871,14.1128,13.1022,13.3806,3641505.831053,0
+CE.US,D,20090421,000000,13.0618,14.4137,13.0618,14.3842,2099009.3874126,0
+CE.US,D,20090422,000000,14.1128,14.6041,13.5867,13.7259,3787787.4846812,0
+CE.US,D,20090423,000000,13.6282,14.0624,13.0539,13.6115,3838298.4111877,0
+CE.US,D,20090424,000000,14.1561,15.1716,13.8166,15.07,4562283.966641,0
+CE.US,D,20090427,000000,14.8252,15.2041,14.2746,15.1874,3647061.9721683,0
+CE.US,D,20090428,000000,15.2654,15.5318,14.6357,15.0532,5897915.2343623,0
+CE.US,D,20090429,000000,15.2041,17.2874,15.1302,16.5996,6156796.1461178,0
+CE.US,D,20090430,000000,17.168,17.6239,16.6726,17.1048,5203046.9794392,0
+CE.US,D,20090501,000000,17.2617,17.9959,17.0259,17.5371,3085323.2359957,0
+CE.US,D,20090504,000000,17.8558,18.5851,17.6605,18.0601,3962012.9915644,0
+CE.US,D,20090505,000000,17.6743,18.4213,17.6743,18.217,3772048.2937633,0
+CE.US,D,20090506,000000,18.5673,19.1614,17.2469,18.1173,4213265.4826897,0
+CE.US,D,20090507,000000,18.4814,18.4913,15.7963,16.6657,5791953.3507208,0
+CE.US,D,20090508,000000,16.9015,17.8123,16.1881,17.7808,3806306.2661664,0
+CE.US,D,20090511,000000,18.067,18.1933,15.8358,17.8884,6782342.85124,0
+CE.US,D,20090512,000000,18.437,18.8446,16.2147,16.9114,5437267.2582963,0
+CE.US,D,20090513,000000,15.7607,15.9996,15.07,15.4252,5545732.0907897,0
+CE.US,D,20090514,000000,15.3275,16.2788,15.3275,16.0084,4893138.337973,0
+CE.US,D,20090515,000000,16.115,16.5265,15.2654,15.3858,3924101.9298452,0
+CE.US,D,20090518,000000,15.5979,16.5009,15.5229,16.3193,3530413.4089349,0
+CE.US,D,20090519,000000,16.4436,17.017,15.8821,16.7979,3398114.8286698,0
+CE.US,D,20090520,000000,16.9962,17.6515,16.722,17.0811,3393139.3311545,0
+CE.US,D,20090521,000000,16.8463,16.8532,15.8426,16.0084,2349386.3531095,0
+CE.US,D,20090522,000000,15.8821,16.3755,15.6946,15.7607,2617888.9245203,0
+CE.US,D,20090526,000000,15.4973,16.0815,15.0226,16.042,3973018.8731354,0
+CE.US,D,20090527,000000,15.8358,16.5473,15.7193,15.745,3263308.2328547,0
+CE.US,D,20090528,000000,15.7539,16.2532,15.5742,16.2315,3392574.9009883,0
+CE.US,D,20090529,000000,16.2473,16.9449,16.2473,16.8374,3425531.7453242,0
+CE.US,D,20090601,000000,17.4038,18.1005,17.2795,17.9279,4494014.2633617,0
+CE.US,D,20090602,000000,17.8962,18.3324,17.5449,18.0917,4783093.709018,0
+CE.US,D,20090603,000000,17.918,17.918,16.8206,17.0417,3029778.0382762,0
+CE.US,D,20090604,000000,17.2065,17.5015,16.9361,17.3969,3602790.1776785,0
+CE.US,D,20090605,000000,17.5982,17.841,17.2381,17.4107,4040063.4488189,0
+CE.US,D,20090608,000000,17.0901,17.9693,17.0338,17.7552,3599260.7157955,0
+CE.US,D,20090609,000000,17.841,19.0706,17.841,18.9887,3464969.909845,0
+CE.US,D,20090610,000000,19.2749,19.3903,17.9871,18.815,2809716.1405359,0
+CE.US,D,20090611,000000,18.7756,19.9479,18.746,19.5631,3059602.6498586,0
+CE.US,D,20090612,000000,19.3805,19.637,18.8742,19.3805,1606545.5874185,0
+CE.US,D,20090615,000000,19.2246,19.2246,18.3799,19.0775,1975060.7255845,0
+CE.US,D,20090616,000000,19.1545,19.7446,18.3226,18.4538,3692835.5359693,0
+CE.US,D,20090617,000000,18.2979,18.5673,17.5844,18.0266,2812122.8221243,0
+CE.US,D,20090618,000000,18.1005,18.7884,17.918,18.3799,869369.39018177,0
+CE.US,D,20090619,000000,18.6443,18.7805,18.0186,18.2643,1393936.802555,0
+CE.US,D,20090622,000000,17.9791,17.9791,16.6726,16.722,2363306.5994164,0
+CE.US,D,20090623,000000,16.7979,17.3575,16.6243,17.0901,2636191.8646672,0
+CE.US,D,20090624,000000,17.3377,18.0601,17.2065,17.918,2794014.4431838,0
+CE.US,D,20090625,000000,17.7414,18.6078,17.7414,18.5367,2375500.1150175,0
+CE.US,D,20090626,000000,18.0847,18.8515,18.0847,18.7982,2157669.591112,0
+CE.US,D,20090629,000000,18.8812,19.7357,18.7884,19.5877,2062910.176927,0
+CE.US,D,20090630,000000,19.5117,19.6755,19.0045,19.4979,2147153.1525756,0
+CE.US,D,20090701,000000,19.6528,19.9973,19.3903,19.5117,1375735.1963697,0
+CE.US,D,20090702,000000,18.7242,19.0548,18.365,18.593,1063407.7132398,0
+CE.US,D,20090706,000000,18.4124,18.4124,17.468,18.1095,1858984.6992342,0
+CE.US,D,20090707,000000,18.1173,18.2643,17.4927,17.6042,1844610.4767792,0
+CE.US,D,20090708,000000,17.5982,17.8726,16.868,17.0901,3750084.1575833,0
+CE.US,D,20090709,000000,17.4334,17.765,17.0901,17.3575,1836724.6678863,0
+CE.US,D,20090710,000000,17.168,17.5785,16.6391,17.0811,1860334.467603,0
+CE.US,D,20090713,000000,17.017,17.017,16.1881,16.8463,6671827.0193635,0
+CE.US,D,20090714,000000,16.7368,17.4927,16.7368,17.1986,2637088.6702275,0
+CE.US,D,20090715,000000,17.5924,18.0364,17.468,18.0108,2015045.0801584,0
+CE.US,D,20090716,000000,18.0038,18.6995,18.0038,18.593,1780913.9751875,0
+CE.US,D,20090717,000000,18.593,18.8061,18.2643,18.5851,1361378.2006882,0
+CE.US,D,20090720,000000,18.6443,19.2591,18.5515,19.0212,1369232.596053,0
+CE.US,D,20090721,000000,19.4151,20.168,19.192,20.168,3562740.9693692,0
+CE.US,D,20090722,000000,19.9242,20.1463,19.5877,19.866,2699495.1904878,0
+CE.US,D,20090723,000000,19.793,20.918,19.7841,20.8923,2796958.1947687,0
+CE.US,D,20090724,000000,20.8252,21.0374,20.3634,21.0067,1429772.5447403,0
+CE.US,D,20090727,000000,20.8834,21.6956,20.8834,21.4429,2992439.5134402,0
+CE.US,D,20090728,000000,20.4601,20.9604,19.6686,20.2933,3589888.3376857,0
+CE.US,D,20090729,000000,20.0288,20.2006,19.8493,19.9242,2660757.2436418,0
+CE.US,D,20090730,000000,20.3496,20.7946,20.3111,20.3989,2101213.4010777,0
+CE.US,D,20090731,000000,20.3634,21.1805,20.3022,21.0996,2143821.2919178,0
+CE.US,D,20090803,000000,21.2436,22.2719,21.2436,22.2552,2318205.8931207,0
+CE.US,D,20090804,000000,21.8771,22.5246,21.8771,22.4288,1596731.3932362,0
+CE.US,D,20090805,000000,22.4288,22.6103,21.811,22.117,988383.08807923,0
+CE.US,D,20090806,000000,22.1475,22.2887,21.3275,21.5919,1127116.3749069,0
+CE.US,D,20090807,000000,22.0104,22.6103,21.516,22.4851,2488805.6708573,0
+CE.US,D,20090810,000000,22.2394,22.7732,22.1387,22.5156,1847116.4656499,0
+CE.US,D,20090811,000000,22.2887,22.5156,22.0716,22.3617,1583042.1883616,0
+CE.US,D,20090812,000000,22.2808,22.5008,22.0716,22.3103,2179824.2351398,0
+CE.US,D,20090813,000000,22.4456,22.8452,22.2482,22.4456,1662547.8013048,0
+CE.US,D,20090814,000000,22.3193,22.5768,21.8052,22.0982,1903652.709514,0
+CE.US,D,20090817,000000,21.5732,21.5732,20.2863,20.6219,2384276.6494329,0
+CE.US,D,20090818,000000,20.5973,21.2969,20.5973,21.2436,1935387.4662728,0
+CE.US,D,20090819,000000,20.6861,21.3858,20.6861,21.2624,1773298.7279722,0
+CE.US,D,20090820,000000,21.4035,21.8357,21.3196,21.4509,1380379.3318306,0
+CE.US,D,20090821,000000,21.7982,22.0597,21.6719,21.9196,997099.83545731,0
+CE.US,D,20090824,000000,22.0104,22.641,21.6897,21.6956,1604544.2416766,0
+CE.US,D,20090825,000000,21.8929,22.2552,21.6443,21.7548,2479282.3051447,0
+CE.US,D,20090826,000000,21.5318,21.6897,21.2969,21.4183,2340291.6300546,0
+CE.US,D,20090827,000000,21.4242,21.4341,20.5144,20.8429,2030772.111001,0
+CE.US,D,20090828,000000,21.1607,21.7647,20.8429,21.2624,1617556.5356875,0
+CE.US,D,20090831,000000,20.8667,21.139,20.5973,20.911,1558163.6874456,0
+CE.US,D,20090901,000000,20.8252,21.2624,20.0209,20.0812,1488091.2529892,0
+CE.US,D,20090902,000000,20.0209,20.3732,19.8245,20.2933,1145345.3412617,0
+CE.US,D,20090903,000000,20.4433,20.6377,19.8167,20.5212,1923338.8582368,0
+CE.US,D,20090904,000000,20.5311,20.5311,19.793,20.0377,1809923.8617185,0
+CE.US,D,20090908,000000,20.39,20.8173,20.1906,20.762,2386928.5592084,0
+CE.US,D,20090909,000000,20.7393,21.3581,20.4157,20.99,1756720.4918521,0
+CE.US,D,20090910,000000,20.99,21.8446,20.5883,21.7548,2018674.8626634,0
+CE.US,D,20090911,000000,21.811,22.2887,21.7281,21.8584,1299969.8199498,0
+CE.US,D,20090914,000000,21.9196,22.2887,21.6798,22.108,1422130.950695,0
+CE.US,D,20090915,000000,22.1475,22.5324,21.7133,22.2394,1501813.898071,0
+CE.US,D,20090916,000000,22.3281,22.6331,22.0251,22.5768,1479156.6375936,0
+CE.US,D,20090917,000000,22.5156,22.9301,22.3962,22.4929,1230936.0585999,0
+CE.US,D,20090918,000000,22.5927,22.7229,22.0321,22.1239,2478075.4176619,0
+CE.US,D,20090921,000000,21.811,22.5394,21.4509,22.4851,1708422.6990673,0
+CE.US,D,20090922,000000,22.6992,22.7229,21.968,22.0894,2551784.7280007,0
+CE.US,D,20090923,000000,21.9758,22.1565,21.0561,21.064,2387221.4143575,0
+CE.US,D,20090924,000000,21.0729,21.1962,20.0634,20.3496,2105777.4827088,0
+CE.US,D,20090925,000000,20.3022,20.7482,19.7841,19.8245,3343972.0929791,0
+CE.US,D,20090928,000000,19.9084,21.1163,19.8996,20.6298,2444257.2346522,0
+CE.US,D,20090929,000000,20.7295,21.0828,20.4986,20.8834,1493678.8076325,0
+CE.US,D,20090930,000000,20.9742,21.0472,20.3426,20.5212,2301684.404019,0
+CE.US,D,20091001,000000,20.4068,20.5311,19.9815,20.0209,2228278.0822255,0
+CE.US,D,20091002,000000,19.637,19.9084,19.4151,19.6045,2171556.3972117,0
+CE.US,D,20091005,000000,19.8018,20.0634,19.6045,19.9331,1815719.1509833,0
+CE.US,D,20091006,000000,20.2459,20.6061,20.1621,20.5469,1737542.0262769,0
+CE.US,D,20091007,000000,20.5883,21.0305,20.39,20.6861,1980767.8543026,0
+CE.US,D,20091008,000000,21.0374,21.3127,20.7205,21.2713,2154018.528475,0
+CE.US,D,20091009,000000,21.2436,21.3275,20.7393,20.9022,1552845.6811401,0
+CE.US,D,20091012,000000,21.0472,21.3413,20.6061,20.8341,1343395.4758601,0
+CE.US,D,20091013,000000,20.8341,21.0729,20.318,20.7946,1182441.6779296,0
+CE.US,D,20091014,000000,21.1252,21.9344,21.1252,21.7371,2790358.3138487,0
+CE.US,D,20091015,000000,21.4696,22.0894,21.367,22.0804,1448261.9393766,0
+CE.US,D,20091016,000000,21.8771,22.0321,21.5002,21.6798,1498111.1551136,0
+CE.US,D,20091019,000000,21.8584,22.4032,21.6245,22.3281,1423772.5608732,0
+CE.US,D,20091020,000000,22.3015,22.3784,21.7824,22.1308,2034285.3594501,0
+CE.US,D,20091021,000000,21.9857,22.3706,21.5318,21.6245,2119862.9033732,0
+CE.US,D,20091022,000000,21.5831,22.413,21.2801,22.1919,1712121.3886662,0
+CE.US,D,20091023,000000,22.3528,22.3528,21.2278,21.4429,2518286.7603098,0
+CE.US,D,20091026,000000,21.5318,22.0173,21.139,21.3127,1932168.0863123,0
+CE.US,D,20091027,000000,22.8354,23.7028,22.6331,23.1423,6856500.0576891,0
+CE.US,D,20091028,000000,23.1088,23.1739,22.0173,22.0716,4077737.3890679,0
+CE.US,D,20091029,000000,22.4525,23.2656,22.3784,23.1917,2268838.0137013,0
+CE.US,D,20091030,000000,23.1492,23.3081,22.3962,22.5324,3800650.8177687,0
+CE.US,D,20091102,000000,22.8048,23.0012,21.9532,22.4209,2243199.5080732,0
+CE.US,D,20091103,000000,22.1239,22.7298,21.9107,22.5156,2002259.7742215,0
+CE.US,D,20091104,000000,22.863,23.315,22.715,22.9045,1966390.5918287,0
+CE.US,D,20091105,000000,23.0781,24.0807,23.0327,24.0018,2094341.9451406,0
+CE.US,D,20091106,000000,23.5933,24.3373,23.5193,24.0463,2330615.25006,0
+CE.US,D,20091109,000000,24.3295,24.7933,24.2011,24.733,2105905.1635004,0
+CE.US,D,20091110,000000,24.7005,24.7005,23.5844,24.1646,2086626.3773033,0
+CE.US,D,20091111,000000,24.2762,24.4883,23.8054,24.0117,1782363.0508386,0
+CE.US,D,20091112,000000,24.0807,24.2337,23.536,23.6426,2903244.3470874,0
+CE.US,D,20091113,000000,23.6426,24.0117,23.463,23.9505,2952136.9702267,0
+CE.US,D,20091116,000000,24.3295,24.5189,24.1578,24.3817,2859923.0651575,0
+CE.US,D,20091117,000000,24.3156,24.4815,23.9446,24.3068,1913336.1828859,0
+CE.US,D,20091118,000000,24.4656,24.5268,23.7975,24.133,1825372.2241667,0
+CE.US,D,20091119,000000,23.9199,24.0117,23.2143,23.9081,1735448.4666299,0
+CE.US,D,20091120,000000,23.5518,23.9081,23.5282,23.8666,1238996.1619067,0
+CE.US,D,20091123,000000,24.2426,24.6768,24.1508,24.3373,2151415.2590011,0
+CE.US,D,20091124,000000,24.3295,24.4054,23.7156,24.0117,1506821.822454,0
+CE.US,D,20091125,000000,24.0956,24.888,24.0956,24.733,1292270.4655463,0
+CE.US,D,20091127,000000,23.7098,24.5949,23.685,24.3225,825600.21214159,0
+CE.US,D,20091130,000000,24.2268,24.585,24.1025,24.4311,1782432.9712722,0
+CE.US,D,20091201,000000,24.6315,25.4308,24.6315,25.2511,2188374.7948209,0
+CE.US,D,20091202,000000,25.2353,25.9399,25.1199,25.8748,2049291.9058256,0
+CE.US,D,20091203,000000,25.8028,26.4156,25.6735,25.8442,1985238.708689,0
+CE.US,D,20091204,000000,26.009,26.5784,25.2511,25.4219,2870459.7704862,0
+CE.US,D,20091207,000000,25.2828,25.9577,25.2738,25.7189,1215123.9072295,0
+CE.US,D,20091208,000000,25.5018,25.6952,25.0242,25.5699,1438713.2401736,0
+CE.US,D,20091209,000000,25.5699,26.0801,25.3104,25.9676,1650710.9812486,0
+CE.US,D,20091210,000000,26.088,26.5874,25.7761,26.1137,1735997.6967019,0
+CE.US,D,20091211,000000,26.3525,26.5784,26.009,26.4344,1171687.1045834,0
+CE.US,D,20091214,000000,26.7522,27.3196,26.2202,26.917,1637243.69775,0
+CE.US,D,20091215,000000,26.909,27.0906,26.1867,26.2952,1537584.7865209,0
+CE.US,D,20091216,000000,26.5874,27.3788,26.4067,27.0097,1374313.4808883,0
+CE.US,D,20091217,000000,26.8213,26.9761,26.4422,26.5538,981592.69931144,0
+CE.US,D,20091218,000000,26.6406,26.9347,26.3525,26.465,1054917.9539357,0
+CE.US,D,20091221,000000,26.4738,27.1241,26.2202,26.2765,1331516.09554,0
+CE.US,D,20091222,000000,26.2518,26.5409,26.2202,26.2666,807203.03141047,0
+CE.US,D,20091223,000000,26.5715,26.8765,26.2854,26.7522,647438.89418933,0
+CE.US,D,20091224,000000,26.917,27.1567,26.7206,27.1567,428983.13974065,0
+CE.US,D,20091228,000000,27.1567,27.4251,26.3525,26.7137,750970.78943131,0
+CE.US,D,20091229,000000,26.7699,26.8281,26.2281,26.4156,881824.34740382,0
+CE.US,D,20091230,000000,26.2666,26.6969,26.1867,26.5409,359266.38748943,0
+CE.US,D,20091231,000000,26.5874,26.5874,26.2765,26.3525,512494.48418644,0
+CE.US,D,20100104,000000,26.7867,27.509,26.3831,27.3038,1316931.0984449,0
+CE.US,D,20100105,000000,27.363,27.9955,27.3294,27.9106,916107.65329726,0
+CE.US,D,20100106,000000,27.962,28.339,27.813,28.2166,1741138.3685745,0
+CE.US,D,20100107,000000,28.2294,28.4129,27.8525,28.3646,1451255.3446026,0
+CE.US,D,20100108,000000,28.2955,28.5442,28.042,28.0992,1446261.6069743,0
+CE.US,D,20100111,000000,28.184,28.3035,27.7478,28.184,964504.75336438,0
+CE.US,D,20100112,000000,27.9008,27.9106,26.9998,27.1567,1007388.27258,0
+CE.US,D,20100113,000000,27.1567,27.4025,26.4837,27.2377,1818416.6610414,0
+CE.US,D,20100114,000000,27.2307,27.3294,26.6406,27.1479,1132050.3254979,0
+CE.US,D,20100115,000000,27.0975,27.0975,26.5538,26.6811,1078721.301519,0
+CE.US,D,20100119,000000,26.6643,27.2703,26.5637,27.2623,2038418.7717444,0
+CE.US,D,20100120,000000,26.8942,27.0906,26.5341,26.9919,1232073.0256492,0
+CE.US,D,20100121,000000,26.9919,27.1567,26.2666,26.3899,1771637.8643413,0
+CE.US,D,20100122,000000,26.3899,26.3899,25.8028,26.0712,1974479.0686448,0
+CE.US,D,20100125,000000,26.312,26.6969,26.1383,26.2281,1557379.3625827,0
+CE.US,D,20100126,000000,25.9074,26.3446,25.8571,26.2666,1356723.9318312,0
+CE.US,D,20100127,000000,26.2854,26.5874,25.6301,25.7268,2289142.29959,0
+CE.US,D,20100128,000000,25.7761,25.8571,24.4054,24.5357,2900207.3682577,0
+CE.US,D,20100129,000000,24.733,25.1376,23.7156,23.8903,2352741.5205785,0
+CE.US,D,20100201,000000,24.1094,24.6689,24.1094,24.6689,1115330.2218315,0
+CE.US,D,20100202,000000,24.4883,26.0544,24.4883,25.7683,2321539.7804578,0
+CE.US,D,20100203,000000,25.5383,26.3604,25.5383,25.7189,1219974.763972,0
+CE.US,D,20100204,000000,25.3192,25.415,24.4232,24.4469,1526726.8525339,0
+CE.US,D,20100205,000000,24.4815,24.5949,23.1492,24.5357,3361257.6401514,0
+CE.US,D,20100208,000000,24.6215,24.9896,24.1025,24.2762,2034010.7444141,0
+CE.US,D,20100209,000000,25.0617,25.0933,23.7098,24.5614,4042892.6930271,0
+CE.US,D,20100210,000000,24.6215,24.7577,24.2091,24.44,1662474.8408524,0
+CE.US,D,20100211,000000,24.3225,24.8742,24.2337,24.6127,1898865.6931673,0
+CE.US,D,20100212,000000,24.1153,24.6541,23.7797,24.4815,2072153.8609055,0
+CE.US,D,20100216,000000,24.44,24.8821,24.44,24.6127,1969295.8365082,0
+CE.US,D,20100217,000000,24.741,25.4732,24.5614,25.1456,5034681.6155562,0
+CE.US,D,20100218,000000,25.1534,25.3104,24.9285,25.2511,2070830.4393668,0
+CE.US,D,20100219,000000,25.2275,25.4919,25.0765,25.4821,2233529.2081163,0
+CE.US,D,20100222,000000,25.6114,25.7338,25.4219,25.6301,2291847.9163651,0
+CE.US,D,20100223,000000,25.5018,25.5531,24.7745,25.0064,3089089.8193488,0
+CE.US,D,20100224,000000,24.9896,25.4919,24.8742,25.4219,1684929.4334066,0
+CE.US,D,20100225,000000,25.3805,25.638,24.7577,25.6301,1687832.6514068,0
+CE.US,D,20100226,000000,25.6301,25.7851,25.3291,25.6024,1344394.6287216,0
+CE.US,D,20100301,000000,25.6735,26.5015,25.5235,26.4837,1995341.704662,0
+CE.US,D,20100302,000000,26.5784,27.7646,26.5784,26.8765,5046806.2240634,0
+CE.US,D,20100303,000000,26.8765,27.0097,26.3831,26.5637,2832956.0712926,0
+CE.US,D,20100304,000000,26.3525,26.4926,25.3509,25.6024,4422240.4316897,0
+CE.US,D,20100305,000000,25.8442,26.3751,25.7929,26.3386,2138655.2865547,0
+CE.US,D,20100308,000000,26.3298,26.6732,26.2202,26.3386,1032749.1231533,0
+CE.US,D,20100309,000000,26.2281,26.5183,26.0623,26.3604,1195461.0653178,0
+CE.US,D,20100310,000000,26.3298,26.761,26.1867,26.5409,949381.67293301,0
+CE.US,D,20100311,000000,26.3386,26.6406,26.2439,26.6406,1175052.4054487,0
+CE.US,D,20100312,000000,26.7384,27.1399,26.7384,26.9347,2246666.1429,0
+CE.US,D,20100315,000000,28.2521,28.2521,26.5015,26.761,2377015.0577437,0
+CE.US,D,20100316,000000,26.917,27.064,26.7384,27.0482,691421.88688851,0
+CE.US,D,20100317,000000,27.1074,27.5268,27.0097,27.2781,1259985.465376,0
+CE.US,D,20100318,000000,27.3935,27.3935,26.6465,26.8213,1405223.3791997,0
+CE.US,D,20100319,000000,26.8676,26.8676,25.8195,25.8906,1579503.606422,0
+CE.US,D,20100322,000000,25.7189,26.2281,25.1939,26.166,1229865.9719652,0
+CE.US,D,20100323,000000,26.1798,26.4156,25.9755,26.2765,1087889.9983659,0
+CE.US,D,20100324,000000,26.0396,26.8765,26.0396,26.8045,1491913.5700212,0
+CE.US,D,20100325,000000,27.0097,27.1567,25.9242,25.9577,1686896.3256015,0
+CE.US,D,20100326,000000,26.009,26.465,25.867,26.0801,819882.9500273,0
+CE.US,D,20100329,000000,26.157,26.6643,26.088,26.4245,1087259.7011247,0
+CE.US,D,20100330,000000,26.5341,26.9673,26.5103,26.6218,1084589.5512362,0
+CE.US,D,20100331,000000,26.4422,26.9603,26.0801,26.1472,2302420.0885803,0
+CE.US,D,20100401,000000,26.4926,26.7442,26.3446,26.6465,1429478.6762517,0
+CE.US,D,20100405,000000,26.6218,27.3877,26.6218,27.2781,1156164.7683433,0
+CE.US,D,20100406,000000,27.1074,27.2219,26.6406,27.214,1497699.7392295,0
+CE.US,D,20100407,000000,27.2219,27.4419,26.8587,27.0334,1182290.6903267,0
+CE.US,D,20100408,000000,26.8281,27.064,26.5538,26.9998,1239933.5010516,0
+CE.US,D,20100409,000000,27.1399,27.5831,26.8676,27.4686,1074419.6748485,0
+CE.US,D,20100412,000000,27.5179,27.6482,27.3196,27.5663,1415386.1622099,0
+CE.US,D,20100413,000000,27.3294,27.5268,27.2781,27.5002,893718.92781813,0
+CE.US,D,20100414,000000,27.6739,28.3232,27.5347,28.3035,1861939.5975549,0
+CE.US,D,20100415,000000,28.0735,28.5018,27.8455,28.1584,1646249.2469187,0
+CE.US,D,20100416,000000,27.9472,28.184,27.4834,27.8297,1124669.1597339,0
+CE.US,D,20100419,000000,27.7804,27.7804,26.6811,27.2219,1970005.1742395,0
+CE.US,D,20100420,000000,27.4912,27.7133,27.3531,27.5909,858333.10842233,0
+CE.US,D,20100421,000000,27.6551,27.7133,27.1321,27.2307,1021228.4650574,0
+CE.US,D,20100422,000000,26.9525,27.2219,26.5637,27.1962,1162593.3948682,0
+CE.US,D,20100423,000000,27.3778,28.4663,27.3354,28.2008,1644264.1146107,0
+CE.US,D,20100426,000000,28.1189,28.9192,28.1189,28.6172,1581539.4057108,0
+CE.US,D,20100427,000000,28.5186,29.4127,27.2949,27.3719,4012754.9595033,0
+CE.US,D,20100428,000000,27.509,27.7568,26.0544,26.9761,4445395.2419186,0
+CE.US,D,20100429,000000,27.0817,27.7883,26.761,27.6077,1601073.5534913,0
+CE.US,D,20100430,000000,27.665,27.7133,26.2281,26.2597,1822904.7422014,0
+CE.US,D,20100503,000000,26.3751,26.7206,26.018,26.1738,1697318.5235535,0
+CE.US,D,20100504,000000,25.7436,25.7505,24.2179,24.3373,3152791.3876386,0
+CE.US,D,20100505,000000,24.133,24.2011,23.4216,23.8301,4792247.2057707,0
+CE.US,D,20100506,000000,23.764,24.0295,20.5144,22.5581,3899455.4837014,0
+CE.US,D,20100507,000000,22.3193,23.0703,21.7647,21.9758,4923778.6879464,0
+CE.US,D,20100510,000000,23.5193,23.8834,22.7298,23.3455,2523162.9505427,0
+CE.US,D,20100511,000000,23.0703,24.0463,22.8975,23.839,3595680.5869317,0
+CE.US,D,20100512,000000,24.0956,25.0144,24.0117,24.8416,3809123.3502993,0
+CE.US,D,20100513,000000,24.8672,25.0331,24.4656,24.5268,2577667.4484763,0
+CE.US,D,20100514,000000,24.2762,24.585,23.6673,23.9505,4269817.9399876,0
+CE.US,D,20100517,000000,24.1933,24.3817,22.9133,23.6169,4067626.286378,0
+CE.US,D,20100518,000000,23.8834,24.2682,23.0239,23.0703,2452058.936357,0
+CE.US,D,20100519,000000,22.7575,23.017,22.0499,22.9538,2818469.3681402,0
+CE.US,D,20100520,000000,22.3193,22.4209,21.2801,21.7213,4492157.825185,0
+CE.US,D,20100521,000000,21.2535,22.863,21.0906,22.5847,3654383.3508949,0
+CE.US,D,20100524,000000,22.3361,22.9854,22.041,22.0499,2735875.0960471,0
+CE.US,D,20100525,000000,21.2436,22.6736,21.0225,22.6015,3461008.7652855,0
+CE.US,D,20100526,000000,22.9449,23.2488,22.4377,22.5156,1936079.5772306,0
+CE.US,D,20100527,000000,23.166,24.0739,23.0417,24.0639,1467137.4164065,0
+CE.US,D,20100528,000000,24.0551,24.0807,23.3317,23.536,1469968.687294,0
+CE.US,D,20100601,000000,23.2903,23.7492,22.5008,22.5008,1973865.9981771,0
+CE.US,D,20100602,000000,22.8354,23.536,22.4209,23.536,1530739.6774139,0
+CE.US,D,20100603,000000,23.6584,23.8232,22.9133,23.4126,1540277.229881,0
+CE.US,D,20100604,000000,22.6331,23.0417,22.4377,22.5156,2584464.9306214,0
+CE.US,D,20100607,000000,22.7298,22.7959,21.4607,21.4696,2381980.4218628,0
+CE.US,D,20100608,000000,21.4696,21.9107,20.8567,21.367,3407197.3916493,0
+CE.US,D,20100609,000000,21.6364,22.263,21.3502,21.4824,2454549.7251334,0
+CE.US,D,20100610,000000,22.0647,22.8975,21.8446,22.8887,2398302.28306,0
+CE.US,D,20100611,000000,22.4851,22.9765,22.4673,22.9676,1323581.6463456,0
+CE.US,D,20100614,000000,23.3643,23.7156,23.1088,23.1975,2363522.4407547,0
+CE.US,D,20100615,000000,23.4541,23.8568,23.315,23.6772,1577331.006285,0
+CE.US,D,20100616,000000,23.5045,23.6012,23.1344,23.1827,1978373.3327897,0
+CE.US,D,20100617,000000,23.166,23.3387,22.4525,22.9676,1341637.3316261,0
+CE.US,D,20100618,000000,23.3229,23.7255,23.2824,23.6584,2125576.1121291,0
+CE.US,D,20100621,000000,24.3817,25.0242,23.5045,23.7413,2605393.4337136,0
+CE.US,D,20100622,000000,23.6584,24.0956,23.3317,23.463,1444443.6757029,0
+CE.US,D,20100623,000000,23.4126,23.463,22.7575,23.0327,1082532.4718154,0
+CE.US,D,20100624,000000,22.7663,22.8048,21.9009,21.9758,1973603.5432165,0
+CE.US,D,20100625,000000,22.2137,22.4525,21.7745,22.1831,1798908.8600911,0
+CE.US,D,20100628,000000,22.2887,22.3193,21.7045,21.7213,2279276.4250872,0
+CE.US,D,20100629,000000,21.289,21.289,20.5212,20.6792,1531160.2133546,0
+CE.US,D,20100630,000000,20.7463,21.1597,20.389,20.4502,1524746.7869239,0
+CE.US,D,20100701,000000,20.4512,20.6792,19.3736,20.0535,2581996.4353165,0
+CE.US,D,20100702,000000,20.1463,20.2805,19.7515,19.9174,1494274.6513269,0
+CE.US,D,20100706,000000,20.2933,20.5647,19.2679,19.5719,2359348.4948758,0
+CE.US,D,20100707,000000,19.7357,20.7117,19.5877,20.7029,2010269.2105475,0
+CE.US,D,20100708,000000,20.9506,21.3413,20.7205,21.3275,1599896.0528573,0
+CE.US,D,20100709,000000,21.212,21.7281,21.1539,21.6314,1403771.2635296,0
+CE.US,D,20100712,000000,21.6167,21.961,21.289,21.6956,1646572.5022563,0
+CE.US,D,20100713,000000,22.0251,22.4032,21.8258,22.263,1961849.8170088,0
+CE.US,D,20100714,000000,22.3439,22.3528,21.5831,21.7548,2250005.0969353,0
+CE.US,D,20100715,000000,21.7213,21.7647,20.9742,21.5318,2075714.7363166,0
+CE.US,D,20100716,000000,21.2436,21.3936,20.4068,20.5469,3252374.2983965,0
+CE.US,D,20100719,000000,20.6456,20.8341,20.3732,20.6693,1600136.2143464,0
+CE.US,D,20100720,000000,20.236,21.7647,20.2006,21.7133,2372535.0833007,0
+CE.US,D,20100721,000000,22.041,22.4456,21.8584,22.2887,2828501.4303401,0
+CE.US,D,20100722,000000,22.6261,23.0781,22.5156,23.017,2311112.5158077,0
+CE.US,D,20100723,000000,22.9538,23.5588,22.8532,23.2903,2328019.0739635,0
+CE.US,D,20100726,000000,23.2746,23.9159,23.1975,23.9159,1647034.5851212,0
+CE.US,D,20100727,000000,24.0383,24.3156,23.1344,23.9159,3037123.7371537,0
+CE.US,D,20100728,000000,23.7561,24.0807,23.1739,23.3455,2645997.9521326,0
+CE.US,D,20100729,000000,23.4797,24.0807,22.108,22.9449,5185386.496609,0
+CE.US,D,20100730,000000,22.6015,23.1265,22.4761,23.0604,2656661.3249133,0
+CE.US,D,20100802,000000,23.6012,24.3473,23.463,24.0295,2063162.4984914,0
+CE.US,D,20100803,000000,23.7709,23.9387,23.4028,23.694,994622.22009584,0
+CE.US,D,20100804,000000,23.8301,24.1508,23.5844,24.0639,1285270.3154779,0
+CE.US,D,20100805,000000,23.8568,24.1153,23.8568,24.0956,760792.07699099,0
+CE.US,D,20100806,000000,23.8745,24.133,23.3081,23.8834,1406775.8154915,0
+CE.US,D,20100809,000000,24.1252,24.4883,24.1025,24.4054,1069420.870522,0
+CE.US,D,20100810,000000,24.1745,24.1933,23.5745,23.9762,1319378.3136179,0
+CE.US,D,20100811,000000,23.1739,23.2903,22.4032,22.6637,1794927.4487393,0
+CE.US,D,20100812,000000,22.1565,22.7397,22.1387,22.3706,1685658.0245906,0
+CE.US,D,20100813,000000,22.2482,22.6736,22.1565,22.5097,1118040.9053047,0
+CE.US,D,20100816,000000,22.2887,22.5847,22.2216,22.3281,1137544.6528966,0
+CE.US,D,20100817,000000,22.4929,23.6169,22.4851,23.2045,1577920.7699417,0
+CE.US,D,20100818,000000,23.2045,23.2578,22.7397,22.8808,1592862.4625817,0
+CE.US,D,20100819,000000,22.715,22.8719,22.0499,22.0716,1476625.3152325,0
+CE.US,D,20100820,000000,21.961,21.9857,21.4035,21.5663,1816995.9588996,0
+CE.US,D,20100823,000000,22.2137,22.2137,21.1893,21.3048,1429991.4260975,0
+CE.US,D,20100824,000000,20.9436,21.0305,20.4601,20.5212,2317303.0075227,0
+CE.US,D,20100825,000000,20.2805,21.5318,20.2706,21.4696,3951252.3381806,0
+CE.US,D,20100826,000000,21.6097,21.8357,21.3768,21.4903,2748218.5859113,0
+CE.US,D,20100827,000000,21.7884,22.2808,21.3936,22.1653,1829414.4358955,0
+CE.US,D,20100830,000000,21.9956,22.3528,21.8052,21.8258,1044032.6597791,0
+CE.US,D,20100831,000000,21.7548,22.1831,21.5989,21.9196,2163958.3767698,0
+CE.US,D,20100901,000000,22.4603,23.1423,22.4377,23.0239,1345965.3051267,0
+CE.US,D,20100902,000000,23.166,23.394,23.0604,23.3555,996577.965555,0
+CE.US,D,20100903,000000,23.764,23.9081,23.5518,23.8054,963632.26795487,0
+CE.US,D,20100907,000000,23.7156,23.7413,22.9449,22.9854,1124507.0253953,0
+CE.US,D,20100908,000000,22.9133,23.6269,22.8975,23.4541,1187438.4555768,0
+CE.US,D,20100909,000000,24.3068,24.5111,23.5045,23.5844,1946218.0400901,0
+CE.US,D,20100910,000000,23.7098,24.0216,23.694,23.8054,1502494.862293,0
+CE.US,D,20100913,000000,24.3985,25.0558,24.3068,25.0459,2021008.5837994,0
+CE.US,D,20100914,000000,25.0331,25.8906,24.8584,25.8571,3974933.0716703,0
+CE.US,D,20100915,000000,25.5699,25.6863,25.1772,25.638,2372854.2852798,0
+CE.US,D,20100916,000000,25.8195,26.5271,25.6459,26.3525,1730222.6742294,0
+CE.US,D,20100917,000000,26.5103,26.5409,25.9399,26.1472,1557097.6541694,0
+CE.US,D,20100920,000000,26.2439,26.4926,25.9755,26.2518,2337307.344885,0
+CE.US,D,20100921,000000,26.2597,26.3032,25.7338,25.7505,1704882.0904485,0
+CE.US,D,20100922,000000,25.5857,26.2281,25.3192,26.0623,2114908.6859899,0
+CE.US,D,20100923,000000,25.7761,26.312,25.5018,26.018,1499771.0054049,0
+CE.US,D,20100924,000000,26.4738,27.0728,26.3525,26.8361,1633038.338343,0
+CE.US,D,20100927,000000,26.5479,27.0906,26.5479,26.7699,1247205.2261371,0
+CE.US,D,20100928,000000,26.9022,27.0906,26.2044,27.0402,784090.78144541,0
+CE.US,D,20100929,000000,26.9347,26.9347,26.5015,26.6218,1492446.5866593,0
+CE.US,D,20100930,000000,26.8331,26.9228,26.2173,26.3485,1364637.1008938,0
+CE.US,D,20101001,000000,26.5874,26.8213,26.2952,26.4738,1397516.9314188,0
+CE.US,D,20101004,000000,26.5183,26.5962,25.6301,25.9163,1524309.0242098,0
+CE.US,D,20101005,000000,26.4067,27.1884,26.157,27.0402,1564808.1553087,0
+CE.US,D,20101006,000000,26.9851,27.4597,26.909,27.4597,1456799.3256426,0
+CE.US,D,20101007,000000,27.5268,27.5751,26.7788,27.1567,2472555.7567727,0
+CE.US,D,20101008,000000,27.1163,28.1407,27.0817,28.042,1700892.5723797,0
+CE.US,D,20101011,000000,28.1495,28.2787,27.8041,27.8702,822475.0727654,0
+CE.US,D,20101012,000000,27.7736,28.1742,27.3452,28.1091,888955.21828264,0
+CE.US,D,20101013,000000,28.2393,28.5689,27.9106,28.1742,995500.78554304,0
+CE.US,D,20101014,000000,28.2245,28.2787,27.5179,27.8525,1152328.2645566,0
+CE.US,D,20101015,000000,28.1337,28.2245,27.2307,27.9472,1288395.4548542,0
+CE.US,D,20101018,000000,27.9541,28.0992,27.7804,28.0568,1699402.963144,0
+CE.US,D,20101019,000000,27.435,27.6897,26.6406,26.8587,1949162.8050147,0
+CE.US,D,20101020,000000,26.9022,28.2166,26.7955,27.8702,1456066.6811001,0
+CE.US,D,20101021,000000,28.034,28.7663,27.8041,27.9373,2419842.8432804,0
+CE.US,D,20101022,000000,27.9877,28.0568,27.4251,27.7074,1089888.3040889,0
+CE.US,D,20101025,000000,28.184,28.8551,28.184,28.7091,2576835.4966514,0
+CE.US,D,20101026,000000,28.643,29.9476,28.6172,29.2577,3360744.8903056,0
+CE.US,D,20101027,000000,29.0041,29.5528,28.6735,29.1659,1583723.1525837,0
+CE.US,D,20101028,000000,29.4462,29.5134,28.8787,29.1363,922737.9344057,0
+CE.US,D,20101029,000000,29.8004,30.3985,29.083,29.2636,3388015.8860552,0
+CE.US,D,20101101,000000,29.6524,29.8419,29.2824,29.4699,1870249.9957469,0
+CE.US,D,20101102,000000,29.6998,30.2594,29.6998,30.0541,1734228.4057321,0
+CE.US,D,20101103,000000,29.989,30.3175,29.9288,30.1695,1636177.6644738,0
+CE.US,D,20101104,000000,30.6876,31.5669,30.6017,31.4643,2175651.3026005,0
+CE.US,D,20101105,000000,28.7475,32.1728,28.7475,32.0731,2024165.1367037,0
+CE.US,D,20101108,000000,31.8531,32.3425,31.7613,31.9103,1575778.5699931,0
+CE.US,D,20101109,000000,31.7998,31.8097,30.1459,30.3423,2323502.6192942,0
+CE.US,D,20101110,000000,30.1617,31.0222,29.8252,30.7834,2278924.7962404,0
+CE.US,D,20101111,000000,30.3906,31.261,30.3906,31.0153,2839401.9245909,0
+CE.US,D,20101112,000000,30.6501,30.7607,29.8252,30.1537,1222044.0034682,0
+CE.US,D,20101115,000000,30.4883,30.9235,29.7245,29.7649,1125456.5246157,0
+CE.US,D,20101116,000000,29.4966,29.4966,28.3725,28.791,2637425.09898,0
+CE.US,D,20101117,000000,28.8787,29.2991,28.492,28.9282,1826222.4161047,0
+CE.US,D,20101118,000000,29.4462,30.4212,29.4462,30.2268,1449919.7629885,0
+CE.US,D,20101119,000000,30.1873,30.6265,29.9633,30.516,842970.87984156,0
+CE.US,D,20101122,000000,30.361,30.817,30.1192,30.6107,1446910.1443286,0
+CE.US,D,20101123,000000,30.137,30.137,29.536,29.8607,1186515.3031865,0
+CE.US,D,20101124,000000,30.21,30.516,30.062,30.516,1388400.928232,0
+CE.US,D,20101126,000000,30.1459,30.1952,29.9554,29.9722,463095.19123895,0
+CE.US,D,20101129,000000,29.9386,29.9476,29.3396,29.8518,1243535.923387,0
+CE.US,D,20101130,000000,29.462,30.6127,29.2913,30.3778,2193725.2279941,0
+CE.US,D,20101201,000000,30.5653,31.6962,30.5653,31.5502,1792143.8048137,0
+CE.US,D,20101202,000000,31.5136,31.9557,31.1801,31.86,1518599.8688124,0
+CE.US,D,20101203,000000,31.6784,32.5005,31.6626,32.4096,1258340.8151789,0
+CE.US,D,20101206,000000,32.1807,32.4837,32.0968,32.4156,1442086.6477557,0
+CE.US,D,20101207,000000,32.8034,32.8271,31.8679,31.9646,2129374.1090104,0
+CE.US,D,20101208,000000,31.934,32.3712,31.5502,31.5876,1868397.6109286,0
+CE.US,D,20101209,000000,31.7919,32.0495,31.3764,31.9419,1929331.7487267,0
+CE.US,D,20101210,000000,32.0663,32.2784,31.9025,32.157,1239593.0189406,0
+CE.US,D,20101213,000000,32.9751,32.9751,32.2212,32.4758,1774678.8965294,0
+CE.US,D,20101214,000000,32.534,33.4113,32.3791,32.6978,1992787.0754897,0
+CE.US,D,20101215,000000,32.8952,33.1005,32.3199,32.8784,2275962.8045424,0
+CE.US,D,20101216,000000,32.9297,33.3689,32.7787,33.0659,2249057.6243941,0
+CE.US,D,20101217,000000,32.834,33.3314,32.834,33.2475,3685143.2749431,0
+CE.US,D,20101220,000000,33.4438,33.6561,33.2031,33.3067,1560297.7806773,0
+CE.US,D,20101221,000000,33.4528,33.9531,33.1725,33.7833,981416.37821823,0
+CE.US,D,20101222,000000,34.2511,34.2669,33.4528,33.4843,1211232.6831035,0
+CE.US,D,20101223,000000,33.5416,33.6008,33.3462,33.509,1164274.5252913,0
+CE.US,D,20101227,000000,33.3314,33.3857,33.1202,33.1567,1103112.3860796,0
+CE.US,D,20101228,000000,33.1567,33.2031,32.9377,33.059,1110780.326955,0
+CE.US,D,20101229,000000,33.1843,33.6531,33.131,33.5229,770207.01536461,0
+CE.US,D,20101230,000000,33.4498,33.885,33.3719,33.6866,620463.79360753,0
+CE.US,D,20101231,000000,33.7034,33.8485,33.6442,33.8011,656327.90930216,0
+CE.US,D,20110103,000000,34.2057,35.2449,34.1416,34.706,2201378.9821148,0
+CE.US,D,20110104,000000,34.8343,35.1856,33.9274,34.2323,2390634.3421846,0
+CE.US,D,20110105,000000,34.0774,34.6745,33.9856,34.2413,1786893.6922624,0
+CE.US,D,20110106,000000,34.4722,34.7662,34.0518,34.6537,1603741.6767006,0
+CE.US,D,20110107,000000,34.935,35.0554,34.2669,34.7238,1483864.6134502,0
+CE.US,D,20110110,000000,34.6537,35.2883,34.2225,35.1768,1341971.7336994,0
+CE.US,D,20110111,000000,35.2665,35.7788,34.9212,35.1067,1824575.7392284,0
+CE.US,D,20110112,000000,35.4313,35.914,35.4313,35.76,1203170.5531175,0
+CE.US,D,20110113,000000,35.8024,35.9208,35.383,35.456,1107826.441974,0
+CE.US,D,20110114,000000,35.4718,35.6445,35.0554,35.4472,979464.68611754,0
+CE.US,D,20110118,000000,35.5449,36.1192,35.5359,36.0156,1901442.6158112,0
+CE.US,D,20110119,000000,35.9307,35.9643,35.0248,35.0702,1735323.8258572,0
+CE.US,D,20110120,000000,34.3064,34.5275,33.4438,33.4715,3543870.5590374,0
+CE.US,D,20110121,000000,33.8623,34.1258,33.4024,33.4528,1343771.4248577,0
+CE.US,D,20110124,000000,33.5347,33.9215,33.3314,33.4626,1966716.8871851,0
+CE.US,D,20110125,000000,33.7893,33.7893,32.5153,33.1962,2336222.0581561,0
+CE.US,D,20110126,000000,33.3609,34.1494,33.2307,33.6738,2500105.4209169,0
+CE.US,D,20110127,000000,33.6561,33.8199,33.1428,33.7468,2030983.8989807,0
+CE.US,D,20110128,000000,33.9531,34.2413,32.9978,33.135,1537039.6098075,0
+CE.US,D,20110131,000000,33.2317,34.2639,33.2317,34.0567,2053485.1051572,0
+CE.US,D,20110201,000000,35.0248,35.7067,34.4929,35.3741,3926941.3074497,0
+CE.US,D,20110202,000000,35.5449,36.4912,35.2962,36.0896,2886988.3529652,0
+CE.US,D,20110203,000000,35.8745,36.055,35.1155,35.312,2290159.6925647,0
+CE.US,D,20110204,000000,35.3484,35.5182,35.0307,35.2449,1028362.3759551,0
+CE.US,D,20110207,000000,35.3218,35.9554,35.3218,35.5024,988831.99752918,0
+CE.US,D,20110208,000000,35.5359,36.3817,35.3564,36.3353,1409999.2488104,0
+CE.US,D,20110209,000000,36.1271,36.1439,35.2883,35.5449,1132231.7132891,0
+CE.US,D,20110210,000000,35.3218,35.9494,35.1313,35.8507,1357339.0289783,0
+CE.US,D,20110211,000000,35.6524,36.1872,35.4245,35.9554,778387.70608575,0
+CE.US,D,20110214,000000,36.0156,36.3492,35.76,36.1014,627948.32001238,0
+CE.US,D,20110215,000000,35.9978,36.1014,35.3919,35.5261,944039.3464767,0
+CE.US,D,20110216,000000,35.7067,36.2682,35.5359,35.8745,1333834.6165818,0
+CE.US,D,20110218,000000,36.8425,37.2126,35.7432,36.2623,1467943.0214013,0
+CE.US,D,20110222,000000,35.5883,35.8172,33.7162,33.8712,1628367.8560522,0
+CE.US,D,20110223,000000,33.8386,33.8712,32.2389,33.3393,2815521.5631969,0
+CE.US,D,20110224,000000,33.3146,33.3935,32.0731,32.6475,2619300.5066056,0
+CE.US,D,20110225,000000,32.9524,33.7981,32.9041,33.6738,1664986.9097609,0
+CE.US,D,20110228,000000,34.0833,34.9261,33.6048,34.0242,1635211.9518197,0
+CE.US,D,20110301,000000,35.5537,35.8162,33.3719,33.5051,2321314.819063,0
+CE.US,D,20110302,000000,33.3028,33.7054,33.0284,33.6225,2456906.7530806,0
+CE.US,D,20110303,000000,34.1139,34.8393,33.9038,34.7465,2254477.9780009,0
+CE.US,D,20110304,000000,34.6449,34.7149,33.8445,34.259,1171243.2618315,0
+CE.US,D,20110307,000000,34.4554,34.7909,33.5189,33.9442,1532296.1670642,0
+CE.US,D,20110308,000000,34.0438,34.6034,33.3393,34.2748,1281725.6535007,0
+CE.US,D,20110309,000000,33.9856,34.1988,33.0659,33.2229,1930195.1140797,0
+CE.US,D,20110310,000000,32.8232,32.8232,31.9854,32.0287,2684759.2057898,0
+CE.US,D,20110311,000000,31.6883,33.2129,31.4909,32.8438,1719936.263786,0
+CE.US,D,20110314,000000,32.607,33.6353,32.607,32.984,1497149.4958179,0
+CE.US,D,20110315,000000,31.7831,33.0747,31.5807,32.8182,2413178.1086251,0
+CE.US,D,20110316,000000,33.1794,33.2554,31.714,31.8935,2161848.603689,0
+CE.US,D,20110317,000000,33.2948,33.2948,32.2902,32.3653,2141198.7689912,0
+CE.US,D,20110318,000000,32.9377,33.135,32.5982,32.7156,1510902.5410882,0
+CE.US,D,20110321,000000,33.3225,33.7833,33.0235,33.5001,1331706.6033879,0
+CE.US,D,20110322,000000,34.4307,34.7474,33.1498,33.1962,3103087.0794666,0
+CE.US,D,20110323,000000,33.2307,34.1416,32.8113,33.8386,1911154.4626922,0
+CE.US,D,20110324,000000,34.1919,35.0998,33.9787,34.9883,2385452.1233877,0
+CE.US,D,20110325,000000,34.9863,35.9208,34.8956,35.3633,2004078.7188325,0
+CE.US,D,20110328,000000,35.5103,35.9721,35.1768,35.2962,2322596.6936774,0
+CE.US,D,20110329,000000,35.2222,35.9208,35.1491,35.8992,1353291.7505513,0
+CE.US,D,20110330,000000,36.2623,36.5475,35.7245,36.4241,2050293.0853663,0
+CE.US,D,20110331,000000,36.3777,36.7982,35.763,36.4221,1202865.537893,0
+CE.US,D,20110401,000000,36.8267,36.9344,36.1182,36.4972,1512883.6200377,0
+CE.US,D,20110404,000000,36.6649,38.0356,36.507,37.6892,2979134.3642801,0
+CE.US,D,20110405,000000,37.6005,38.6583,37.3686,38.1481,2475226.9200009,0
+CE.US,D,20110406,000000,38.3099,38.4817,37.5066,37.9676,1498376.650093,0
+CE.US,D,20110407,000000,37.8383,38.4689,37.4543,38.1224,1557512.1100724,0
+CE.US,D,20110408,000000,38.1837,38.7086,37.5827,37.9113,1157827.6586535,0
+CE.US,D,20110411,000000,37.8383,37.9942,36.9008,37.2392,1405406.7936701,0
+CE.US,D,20110412,000000,36.7201,36.9659,35.8735,36.2613,2599157.3417159,0
+CE.US,D,20110413,000000,36.4972,36.7034,35.9978,36.6106,1679681.3475346,0
+CE.US,D,20110414,000000,36.2682,36.7626,36.1103,36.5968,1267249.0837445,0
+CE.US,D,20110415,000000,36.7626,37.3518,36.4824,37.2224,1797562.1317412,0
+CE.US,D,20110418,000000,36.1695,36.8701,35.2942,36.8337,3751823.0483647,0
+CE.US,D,20110419,000000,36.8701,37.6576,36.8179,37.635,1531466.2419187,0
+CE.US,D,20110420,000000,38.528,39.5139,38.3465,38.7155,3237878.4751875,0
+CE.US,D,20110421,000000,39.0541,39.8168,38.8547,39.8168,1526160.3956885,0
+CE.US,D,20110425,000000,39.809,40.0902,38.98,39.7369,1570583.1777811,0
+CE.US,D,20110426,000000,40.706,41.9159,40.3695,40.6211,2867412.6582604,0
+CE.US,D,20110427,000000,40.6794,40.6794,39.4093,40.5165,1544503.86942,0
+CE.US,D,20110428,000000,40.4425,40.8935,40.1158,40.6577,1322962.4958402,0
+CE.US,D,20110429,000000,40.7672,41.1787,40.6419,41.0307,897016.33492908,0
+CE.US,D,20110502,000000,41.2942,41.5113,40.5758,40.706,928586.93067009,0
+CE.US,D,20110503,000000,40.6882,40.7455,39.2504,39.5879,1857242.7684341,0
+CE.US,D,20110504,000000,39.4793,39.66,38.2646,38.7244,2298056.6481932,0
+CE.US,D,20110505,000000,39.1951,40.6794,38.528,39.9639,4146003.0389888,0
+CE.US,D,20110506,000000,40.853,41.2882,39.4251,39.9422,2052599.4463327,0
+CE.US,D,20110509,000000,40.031,41.0829,40.0152,41.0168,3153156.1899004,0
+CE.US,D,20110510,000000,41.7244,43.4928,41.5784,42.8001,5899589.2714081,0
+CE.US,D,20110511,000000,43.0734,43.1247,41.2251,41.6159,3095589.3796468,0
+CE.US,D,20110512,000000,41.458,42.4823,40.4771,42.0865,3881888.2281158,0
+CE.US,D,20110513,000000,42.0037,42.6106,41.3129,42.431,4292937.28333,0
+CE.US,D,20110516,000000,42.2504,42.9254,40.8777,41.1155,3872575.6370435,0
+CE.US,D,20110517,000000,40.8846,41.1234,39.4883,40.3784,3547943.1709546,0
+CE.US,D,20110518,000000,40.4997,41.7975,40.2125,41.4471,2553663.4596491,0
+CE.US,D,20110519,000000,41.7017,42.2415,41.16,41.603,1568678.0993028,0
+CE.US,D,20110520,000000,41.4057,41.6495,40.6981,41.2804,1902767.0506895,0
+CE.US,D,20110523,000000,40.4504,40.6389,39.58,39.6954,2987111.3737384,0
+CE.US,D,20110524,000000,39.9422,40.3409,39.3926,39.8603,2177789.4491906,0
+CE.US,D,20110525,000000,39.4725,40.8284,39.4458,40.5077,1798748.7524317,0
+CE.US,D,20110526,000000,40.2047,40.6882,40.0073,40.6577,2758248.6214319,0
+CE.US,D,20110527,000000,40.7455,41.9237,40.7455,41.8478,1769322.3833184,0
+CE.US,D,20110531,000000,42.5652,42.8978,42.2297,42.805,3203380.3412955,0
+CE.US,D,20110601,000000,42.6727,43.0073,40.9014,41.011,2566407.2186617,0
+CE.US,D,20110602,000000,41.0829,41.7166,40.4593,40.9705,2468901.6541169,0
+CE.US,D,20110603,000000,40.1701,40.6645,39.6688,39.7537,3393512.2401332,0
+CE.US,D,20110606,000000,39.8001,40.3497,39.2445,39.3155,3021801.0288179,0
+CE.US,D,20110607,000000,39.6283,39.96,39.2258,39.4093,1965136.077384,0
+CE.US,D,20110608,000000,39.1803,39.2464,38.3228,38.5971,2966280.1512493,0
+CE.US,D,20110609,000000,38.5646,39.2622,38.4531,39.0155,1571823.5054713,0
+CE.US,D,20110610,000000,38.832,39.1507,38.0109,38.3386,1727718.7120379,0
+CE.US,D,20110613,000000,37.8709,38.8725,37.6418,38.528,3038247.530788,0
+CE.US,D,20110614,000000,39.2258,39.884,39.1863,39.4537,2035029.1507283,0
+CE.US,D,20110615,000000,38.8547,40.6211,38.7579,40.031,5567517.8791971,0
+CE.US,D,20110616,000000,40.0192,40.6843,38.2518,39.2692,4172465.3897248,0
+CE.US,D,20110617,000000,39.5721,39.9165,38.7579,39.0866,1969912.9603344,0
+CE.US,D,20110620,000000,39.0955,40.5303,38.8547,40.403,1679154.4109342,0
+CE.US,D,20110621,000000,40.6981,42.0204,40.6981,41.831,2221865.6691345,0
+CE.US,D,20110622,000000,41.8231,42.3885,41.4057,41.4471,2132899.5175349,0
+CE.US,D,20110623,000000,40.8452,42.0442,39.9235,42.0204,3113663.3050403,0
+CE.US,D,20110624,000000,42.2395,42.428,41.3346,41.5083,2501045.8000807,0
+CE.US,D,20110627,000000,41.4372,41.6495,40.8136,41.3899,1598917.1667882,0
+CE.US,D,20110628,000000,41.8043,42.8169,41.5281,42.7823,2444613.9301971,0
+CE.US,D,20110629,000000,42.955,44.0011,42.6026,43.2195,1882314.8172168,0
+CE.US,D,20110630,000000,43.2392,44.2843,43.0112,43.8096,2398767.4059438,0
+CE.US,D,20110701,000000,43.2254,44.4648,43.2254,44.378,1915203.7677983,0
+CE.US,D,20110705,000000,44.4115,45.2859,44.4115,45.0638,1287840.1447445,0
+CE.US,D,20110706,000000,44.7816,45.1379,44.1491,44.9957,1119798.0361991,0
+CE.US,D,20110707,000000,45.3115,46.5599,45.3115,45.6382,2266739.3873562,0
+CE.US,D,20110708,000000,44.8813,44.9148,44.0257,44.8813,2196042.7356963,0
+CE.US,D,20110711,000000,44.23,44.3168,43.336,43.6221,1268642.4257166,0
+CE.US,D,20110712,000000,43.4612,44.3386,43.3537,43.5895,1264485.7066112,0
+CE.US,D,20110713,000000,43.6823,44.8734,43.6823,44.2487,1914706.2180468,0
+CE.US,D,20110714,000000,44.4215,44.906,43.5807,43.7948,1131335.9210685,0
+CE.US,D,20110715,000000,44.1205,44.1205,43.3981,44.1106,771659.13103455,0
+CE.US,D,20110718,000000,43.8037,44.1017,43.0626,43.4524,1178707.5214441,0
+CE.US,D,20110719,000000,43.8116,44.6356,43.7869,44.5586,1619437.2940151,0
+CE.US,D,20110720,000000,44.8991,45.0115,44.1974,44.9405,2860865.4710005,0
+CE.US,D,20110721,000000,45.8603,48.28,44.5418,47.4392,4648536.3947485,0
+CE.US,D,20110722,000000,47.7767,47.7767,46.8056,47.3918,2164153.9513157,0
+CE.US,D,20110725,000000,46.4553,47.4224,46.2234,47.0267,2223707.9205566,0
+CE.US,D,20110726,000000,46.8965,47.1372,46.4465,46.5432,1543647.5974443,0
+CE.US,D,20110727,000000,46.2382,46.7158,44.3524,44.7343,2625815.2669979,0
+CE.US,D,20110728,000000,44.9731,46.0517,44.7343,45.0638,2067076.016089,0
+CE.US,D,20110729,000000,44.2063,45.7744,43.6507,45.36,2238986.0419493,0
+CE.US,D,20110801,000000,46.3448,46.8471,44.5586,44.9228,2204487.9080572,0
+CE.US,D,20110802,000000,44.5014,44.7994,41.7875,41.8191,3819147.3057821,0
+CE.US,D,20110803,000000,41.9543,42.1666,38.4096,40.481,6491222.5395967,0
+CE.US,D,20110804,000000,40.0024,40.0024,36.9985,37.0241,5471641.7647552,0
+CE.US,D,20110805,000000,37.8323,37.8481,35.1284,36.0452,5574613.2831894,0
+CE.US,D,20110808,000000,34.1277,34.7268,30.4725,31.2166,5754996.8549198,0
+CE.US,D,20110809,000000,33.8909,34.6577,32.014,34.4504,4506589.8079981,0
+CE.US,D,20110810,000000,32.8034,34.3665,31.9005,32.5488,3414964.6398071,0
+CE.US,D,20110811,000000,32.9297,35.2419,32.7491,34.5896,3990456.42125,0
+CE.US,D,20110812,000000,34.8541,36.358,34.7021,36.0284,3703568.8291834,0
+CE.US,D,20110815,000000,36.7359,37.334,36.5534,37.3172,2620969.4769535,0
+CE.US,D,20110816,000000,36.4962,37.2876,35.684,35.9889,3311574.6121113,0
+CE.US,D,20110817,000000,36.2425,36.9659,35.2419,35.3791,3150295.5321641,0
+CE.US,D,20110818,000000,33.5435,33.7093,31.7653,32.3415,4024924.1549536,0
+CE.US,D,20110819,000000,31.7002,33.1962,31.5363,31.6508,2401528.7563979,0
+CE.US,D,20110822,000000,32.762,32.9199,30.9521,31.0992,2474646.2764008,0
+CE.US,D,20110823,000000,31.2788,33.1567,30.8356,33.1498,3158940.3324294,0
+CE.US,D,20110824,000000,32.8518,34.3074,32.8261,34.2156,2922565.6935484,0
+CE.US,D,20110825,000000,34.6775,34.9389,33.6925,33.8642,1970317.2828413,0
+CE.US,D,20110826,000000,33.4636,36.0787,33.1202,36.062,3225746.773303,0
+CE.US,D,20110829,000000,36.358,37.5076,36.1597,37.4761,2278839.6757127,0
+CE.US,D,20110830,000000,37.2224,38.1323,37.106,37.8807,1533027.7982672,0
+CE.US,D,20110831,000000,38.4254,39.3728,38.2202,38.678,3707820.8022128,0
+CE.US,D,20110901,000000,39.4922,39.4922,38.0948,38.1945,3691886.0367489,0
+CE.US,D,20110902,000000,36.9402,37.0576,35.7452,36.1744,2082572.0054991,0
+CE.US,D,20110906,000000,34.7958,35.0031,33.1428,34.2856,5739054.9960787,0
+CE.US,D,20110907,000000,35.0238,35.9158,34.7652,35.8774,2862292.2531801,0
+CE.US,D,20110908,000000,35.4323,36.0836,34.7652,35.2617,2242810.3856606,0
+CE.US,D,20110909,000000,34.6074,34.9241,33.2396,33.5199,2899421.0167156,0
+CE.US,D,20110912,000000,32.833,34.1277,32.7935,33.6659,1835364.7661215,0
+CE.US,D,20110913,000000,33.6925,35.4866,33.6925,35.2271,2251412.6256621,0
+CE.US,D,20110914,000000,35.5004,36.1251,34.4742,35.6426,2210002.5022483,0
+CE.US,D,20110915,000000,36.054,36.6797,35.4215,36.4567,1784265.0892981,0
+CE.US,D,20110916,000000,36.4656,36.6037,35.911,36.2672,1626690.7789874,0
+CE.US,D,20110919,000000,35.3613,36.1093,34.8679,35.7482,1632523.561818,0
+CE.US,D,20110920,000000,35.8882,36.1093,35.011,35.533,2302822.384408,0
+CE.US,D,20110921,000000,35.4145,35.4145,31.9321,31.9804,3466865.8682668,0
+CE.US,D,20110922,000000,30.4647,30.7469,28.1988,29.2903,6224170.0571765,0
+CE.US,D,20110923,000000,29.2439,30.5791,29.0209,29.7205,2852916.8350515,0
+CE.US,D,20110926,000000,30.0551,31.3301,29.3238,31.266,2361805.843445,0
+CE.US,D,20110927,000000,32.386,33.8642,32.1541,32.4234,3112432.0974068,0
+CE.US,D,20110928,000000,32.4234,32.6623,29.7748,29.9396,2629737.9046519,0
+CE.US,D,20110929,000000,30.8801,31.6341,29.3159,29.5202,4842344.6897137,0
+CE.US,D,20110930,000000,28.792,28.7998,26.7334,26.766,7368977.315102,0
+CE.US,D,20111003,000000,26.2528,27.5219,25.9686,26.01,3279185.2379604,0
+CE.US,D,20111004,000000,25.5916,26.1857,24.2179,25.9054,5688908.8718341,0
+CE.US,D,20111005,000000,26.0525,27.9442,25.6429,27.7449,3294256.6380714,0
+CE.US,D,20111006,000000,27.7449,30.3956,27.5702,30.2889,4576444.3744371,0
+CE.US,D,20111007,000000,30.6185,31.3369,29.1788,29.682,3908582.633624,0
+CE.US,D,20111010,000000,30.4705,31.6922,30.4705,31.3784,2049292.9191652,0
+CE.US,D,20111011,000000,31.4751,31.8896,30.9906,31.3873,1556199.8352695,0
+CE.US,D,20111012,000000,31.8402,33.2643,31.6508,32.6228,2659120.7001617,0
+CE.US,D,20111013,000000,32.4402,32.5577,31.0241,31.8225,2304293.7535306,0
+CE.US,D,20111014,000000,32.5962,33.9649,32.457,33.6599,2935225.345373,0
+CE.US,D,20111017,000000,33.3551,33.438,31.7179,31.8047,1820196.0854074,0
+CE.US,D,20111018,000000,31.7949,32.9751,30.9748,32.4482,3552027.9429473,0
+CE.US,D,20111019,000000,32.1925,32.2754,30.6265,30.7143,2678304.232435,0
+CE.US,D,20111020,000000,30.8514,31.0084,29.6652,30.7685,4286864.3390104,0
+CE.US,D,20111021,000000,31.4673,32.9139,31.4673,32.8518,2408924.1089165,0
+CE.US,D,20111024,000000,33.1646,34.8788,33.0068,34.7465,4448907.4770282,0
+CE.US,D,20111025,000000,34.4919,35.8192,32.7393,34.0656,5216835.4915961,0
+CE.US,D,20111026,000000,35.0238,35.1688,33.3086,34.8235,3669234.8563092,0
+CE.US,D,20111027,000000,36.7251,37.8629,36.2959,37.4543,3330295.04818,0
+CE.US,D,20111028,000000,37.0824,38.1945,36.7596,37.9034,2164131.6578442,0
+CE.US,D,20111031,000000,37.0804,37.0882,35.8409,35.8814,2279053.4903717,0
+CE.US,D,20111101,000000,33.2998,34.9054,32.8103,33.8574,3276752.2095421,0
+CE.US,D,20111102,000000,34.8067,35.3416,33.9965,34.8235,2081392.4781859,0
+CE.US,D,20111103,000000,35.607,36.3462,34.8333,36.1833,1844098.7402731,0
+CE.US,D,20111104,000000,36.0382,36.5633,35.2705,36.1705,1391607.1347774,0
+CE.US,D,20111107,000000,36.1833,36.5673,35.2972,36.1389,1002688.4034404,0
+CE.US,D,20111108,000000,36.4557,37.1692,35.9682,36.957,2158659.623917,0
+CE.US,D,20111109,000000,34.9883,36.0343,34.7652,35.008,1830082.2267025,0
+CE.US,D,20111110,000000,36.0017,36.0422,34.7909,35.5567,1463487.3671091,0
+CE.US,D,20111111,000000,36.2959,36.5673,35.9682,36.2959,2591577.5613872,0
+CE.US,D,20111114,000000,36.2475,36.5228,35.7087,36.0017,1359927.0983579,0
+CE.US,D,20111115,000000,35.9682,36.207,35.2833,35.763,1114374.6425734,0
+CE.US,D,20111116,000000,35.1946,35.9336,34.9784,35.1946,2170569.4044255,0
+CE.US,D,20111117,000000,35.1946,35.3929,32.7324,33.1113,2847822.7768012,0
+CE.US,D,20111118,000000,33.5376,34.1139,33.3324,33.6442,1948796.9894132,0
+CE.US,D,20111121,000000,32.8271,33.9471,32.7393,33.9393,4588567.9696046,0
+CE.US,D,20111122,000000,33.7172,34.3616,33.4143,34.1139,3763541.3076858,0
+CE.US,D,20111123,000000,33.7853,33.8485,32.4334,32.9919,3441023.6813759,0
+CE.US,D,20111125,000000,32.7945,33.6521,32.7393,33.3471,1466579.066278,0
+CE.US,D,20111128,000000,34.8649,35.8527,34.6725,35.2665,2781721.6203003,0
+CE.US,D,20111129,000000,35.4402,35.4402,34.6517,35.0702,2265792.9281547,0
+CE.US,D,20111130,000000,37.7623,38.7274,37.4731,38.3051,3581083.429761,0
+CE.US,D,20111201,000000,37.9538,38.5656,37.4297,38.0199,1869868.9800513,0
+CE.US,D,20111202,000000,38.5468,38.687,37.4367,37.5481,1360328.3808459,0
+CE.US,D,20111205,000000,38.2883,38.6958,37.9123,38.2024,1941087.5016136,0
+CE.US,D,20111206,000000,38.2024,38.3475,37.3576,38.0593,1719358.6602048,0
+CE.US,D,20111207,000000,37.5807,37.6399,36.6827,37.1938,2461481.9814475,0
+CE.US,D,20111208,000000,36.7952,36.8287,35.4866,35.5952,1920139.7450686,0
+CE.US,D,20111209,000000,35.3929,36.5346,35.0702,36.355,3493675.7944912,0
+CE.US,D,20111212,000000,35.5823,35.5823,34.5926,35.0929,3195133.7834993,0
+CE.US,D,20111213,000000,35.5113,36.4044,34.559,34.934,2289745.2366616,0
+CE.US,D,20111214,000000,34.8235,35.1323,34.2955,34.6675,3618285.153749,0
+CE.US,D,20111215,000000,35.2665,35.4107,34.188,34.559,2111790.639991,0
+CE.US,D,20111216,000000,34.9507,35.1856,34.3685,34.7297,2310188.3500777,0
+CE.US,D,20111219,000000,34.9981,35.3416,33.578,33.7498,1077053.3445108,0
+CE.US,D,20111220,000000,34.486,35.909,34.4356,35.7452,1434647.7216337,0
+CE.US,D,20111221,000000,35.5469,35.7876,34.9784,35.6554,1174231.6003596,0
+CE.US,D,20111222,000000,35.7373,36.3777,35.6643,36.0925,1024631.2594884,0
+CE.US,D,20111223,000000,36.213,36.5415,36.1349,36.509,810194.40995733,0
+CE.US,D,20111227,000000,36.4379,36.7508,36.2228,36.6708,788067.12609917,0
+CE.US,D,20111228,000000,36.5445,36.7508,35.8044,36.0422,1450990.8629628,0
+CE.US,D,20111229,000000,36.2573,36.6017,36.1221,36.5939,827401.9299791,0
+CE.US,D,20111230,000000,36.4261,36.9817,36.3827,36.4764,630022.62620663,0
+CE.US,D,20120103,000000,37.6902,38.3061,37.6814,37.8807,1863445.4202245,0
+CE.US,D,20120104,000000,37.8807,38.5656,37.186,38.2981,1160835.2506342,0
+CE.US,D,20120105,000000,37.9873,37.9873,36.662,37.6724,2001598.0634522,0
+CE.US,D,20120106,000000,37.6626,37.6626,36.6777,36.7231,1459692.4102466,0
+CE.US,D,20120109,000000,36.883,37.0103,36.1192,36.2791,1779738.5012328,0
+CE.US,D,20120110,000000,36.9126,37.6961,36.9126,37.6961,1855282.9696165,0
+CE.US,D,20120111,000000,37.6261,37.9014,37.408,37.8146,1191504.9874564,0
+CE.US,D,20120112,000000,37.9014,39.4597,37.8541,38.8863,3240965.1076583,0
+CE.US,D,20120113,000000,38.6603,38.678,38.0938,38.3396,1920756.8688948,0
+CE.US,D,20120117,000000,38.8122,39.2307,38.3228,38.384,1255156.902105,0
+CE.US,D,20120118,000000,38.4461,41.2527,37.8787,40.4287,4877072.8516986,0
+CE.US,D,20120119,000000,40.7849,40.7849,39.3649,40.262,2950837.8688389,0
+CE.US,D,20120120,000000,40.0399,40.0991,39.3195,39.4863,1607441.3796391,0
+CE.US,D,20120123,000000,39.8248,39.8248,39.2307,39.6264,1360070.9925834,0
+CE.US,D,20120124,000000,39.0589,39.6758,38.7284,39.6037,1362584.0748315,0
+CE.US,D,20120125,000000,39.4773,40.8096,39.0916,40.4613,1535389.8929124,0
+CE.US,D,20120126,000000,40.7751,40.8481,39.6668,39.8159,894185.06404156,0
+CE.US,D,20120127,000000,40.1771,41.3178,40.0902,40.8886,2376100.0120703,0
+CE.US,D,20120130,000000,40.3191,41.3938,40.0655,40.6823,2944312.9750505,0
+CE.US,D,20120131,000000,40.6142,40.7356,39.1793,40.1889,2546132.3196219,0
+CE.US,D,20120201,000000,40.4524,41.9218,40.4356,41.6662,2455829.5730686,0
+CE.US,D,20120202,000000,41.7827,42.2327,41.2774,41.6662,1934682.1818999,0
+CE.US,D,20120203,000000,42.2327,42.8385,42.0284,42.207,1751448.0858292,0
+CE.US,D,20120206,000000,41.9563,43.0951,41.8804,43.0853,1536351.552208,0
+CE.US,D,20120207,000000,42.9126,43.1287,42.2593,42.6046,2040884.2270304,0
+CE.US,D,20120208,000000,42.5179,42.8948,41.3346,41.8862,1759595.3363431,0
+CE.US,D,20120209,000000,42.6126,43.0675,42.0116,42.3975,1634869.4430294,0
+CE.US,D,20120210,000000,41.7076,41.7076,40.9744,41.2438,1042910.8928241,0
+CE.US,D,20120213,000000,41.7471,42.052,41.3425,41.9771,1121742.6349225,0
+CE.US,D,20120214,000000,41.7076,41.8211,41.0307,41.6139,1199720.1317244,0
+CE.US,D,20120215,000000,41.7324,42.0284,41.308,41.5497,1382798.1734943,0
+CE.US,D,20120216,000000,41.2616,43.1968,41.2053,42.73,1988609.0762523,0
+CE.US,D,20120217,000000,42.8721,43.3863,42.7764,42.8474,1045335.8145254,0
+CE.US,D,20120221,000000,43.1968,43.3507,42.0589,42.4132,983504.87116711,0
+CE.US,D,20120222,000000,42.1033,42.3184,40.9645,41.2852,1263392.3131654,0
+CE.US,D,20120223,000000,41.1866,41.1866,38.8498,40.1869,4659857.4249401,0
+CE.US,D,20120224,000000,40.1869,40.3507,39.8001,40.031,1724370.6379462,0
+CE.US,D,20120227,000000,39.4863,40.4691,39.0589,39.9087,1896439.7581262,0
+CE.US,D,20120228,000000,39.9511,40.411,39.6412,39.7517,1910717.7133177,0
+CE.US,D,20120229,000000,39.7695,40.2067,39.1409,39.2474,1767305.8374823,0
+CE.US,D,20120301,000000,39.5632,40.0577,39.355,39.9412,1723296.4979531,0
+CE.US,D,20120302,000000,39.8849,40.3291,39.579,39.9816,1026268.8163081,0
+CE.US,D,20120305,000000,39.7685,39.959,37.9438,38.3307,1986064.5804762,0
+CE.US,D,20120306,000000,37.5609,37.5885,36.5781,36.9915,2878862.3825833,0
+CE.US,D,20120307,000000,37.0952,37.635,37.0952,37.4179,1167871.8809286,0
+CE.US,D,20120308,000000,37.8452,38.1304,37.4652,37.8363,899569.95076176,0
+CE.US,D,20120309,000000,37.8935,38.384,37.7199,38.0287,888203.32028746,0
+CE.US,D,20120312,000000,37.8699,38.235,37.408,37.6961,969985.90734811,0
+CE.US,D,20120313,000000,38.0109,39.2406,37.8787,39.2228,2115015.0866496,0
+CE.US,D,20120314,000000,39.0589,39.2228,38.0189,38.3228,1462366.6134936,0
+CE.US,D,20120315,000000,38.4323,39.3383,38.1847,39.1645,1483837.2532806,0
+CE.US,D,20120316,000000,39.3126,40.2135,38.8122,39.0491,1368988.3812055,0
+CE.US,D,20120319,000000,38.9494,39.3383,38.678,38.9998,1108683.7272892,0
+CE.US,D,20120320,000000,38.538,38.538,37.6005,37.6961,1966230.4841694,0
+CE.US,D,20120321,000000,37.6478,37.936,37.2363,37.2915,1408326.2251042,0
+CE.US,D,20120322,000000,36.7567,37.1682,34.86,35.461,3951732.6611587,0
+CE.US,D,20120323,000000,35.5617,36.7478,35.461,36.5495,3865633.2473332,0
+CE.US,D,20120326,000000,37.8787,37.9863,37.1337,37.332,2250394.2193478,0
+CE.US,D,20120327,000000,37.332,37.7109,37.2106,37.254,2513175.4752859,0
+CE.US,D,20120328,000000,37.184,37.3231,36.5563,36.8958,2066413.29198,0
+CE.US,D,20120329,000000,36.4843,37.8541,36.3363,37.7465,3272930.9058496,0
+CE.US,D,20120330,000000,38.3484,38.68,37.6882,38.1008,2024877.5144538,0
+CE.US,D,20120402,000000,38.1491,38.7698,37.7109,38.6119,1839132.3628143,0
+CE.US,D,20120403,000000,38.5122,38.6455,37.7021,37.9843,2068043.7554224,0
+CE.US,D,20120404,000000,37.33,37.487,37.0862,37.26,2380764.4143234,0
+CE.US,D,20120405,000000,36.9186,37.9596,36.9186,37.2521,1363860.8827477,0
+CE.US,D,20120409,000000,36.4843,36.7804,36.3096,36.6511,1194485.2192675,0
+CE.US,D,20120410,000000,36.6284,36.9767,35.5182,35.7185,2133296.7466644,0
+CE.US,D,20120411,000000,35.6731,37.1573,35.607,36.9018,3000241.2151448,0
+CE.US,D,20120412,000000,37.0172,39.0007,37.0172,38.835,3165177.4377668,0
+CE.US,D,20120413,000000,38.5646,38.9494,38.227,38.5034,3312525.1246713,0
+CE.US,D,20120416,000000,38.835,38.9494,37.9172,38.4521,2445930.2583585,0
+CE.US,D,20120417,000000,38.828,39.6273,38.7856,39.6273,1871525.7903237,0
+CE.US,D,20120418,000000,39.3205,39.6521,38.8596,38.8863,1591452.9071756,0
+CE.US,D,20120419,000000,39.0767,40.2491,38.7441,39.7537,3002941.7652218,0
+CE.US,D,20120420,000000,39.8603,40.0587,39.579,39.6954,1879810.8550253,0
+CE.US,D,20120423,000000,38.8438,39.133,38.5122,38.9248,2442655.1447191,0
+CE.US,D,20120424,000000,37.5452,38.7175,36.4053,38.384,6137113.0374138,0
+CE.US,D,20120425,000000,38.8034,39.356,38.6603,39.3481,1915431.769212,0
+CE.US,D,20120426,000000,39.1557,40.1001,38.8438,39.9816,2026687.3390083,0
+CE.US,D,20120427,000000,40.3537,41.1392,39.9816,41.0168,3200604.8040868,0
+CE.US,D,20120430,000000,40.9319,40.9665,39.8721,40.029,2060579.4958099,0
+CE.US,D,20120501,000000,39.3994,40.3369,39.3748,39.9245,1835529.9404789,0
+CE.US,D,20120502,000000,39.6422,39.6678,39.1557,39.3826,2244239.1945193,0
+CE.US,D,20120503,000000,39.4783,39.4783,39.0264,39.1922,2742014.9207813,0
+CE.US,D,20120504,000000,38.7777,38.7777,38.1224,38.2971,3990265.9134022,0
+CE.US,D,20120507,000000,38.1146,38.3928,37.8452,37.8599,3283831.4001005,0
+CE.US,D,20120508,000000,37.5885,37.5985,36.506,37.2738,3140190.5095118,0
+CE.US,D,20120509,000000,36.6807,37.407,36.0343,37.0073,2569831.2932247,0
+CE.US,D,20120510,000000,37.3636,37.5885,36.6876,37.0073,2208616.2536533,0
+CE.US,D,20120511,000000,35.8449,37.2738,35.8449,37.1731,3103143.8264852,0
+CE.US,D,20120514,000000,36.5534,36.6482,36.0778,36.0945,2066839.9079584,0
+CE.US,D,20120515,000000,36.0856,36.0856,35.312,35.3929,2603647.4495551,0
+CE.US,D,20120516,000000,35.4965,36.2248,34.4238,34.4238,2252847.5145585,0
+CE.US,D,20120517,000000,34.3735,34.6232,33.2169,33.2169,1405628.7150461,0
+CE.US,D,20120518,000000,33.4172,33.6393,32.9613,33.1222,1968546.9785319,0
+CE.US,D,20120521,000000,33.1458,34.8383,33.06,34.7791,1938463.9653474,0
+CE.US,D,20120522,000000,34.8215,35.0139,33.8524,34.0873,2092613.1877554,0
+CE.US,D,20120523,000000,33.4893,34.1584,32.8794,34.1268,2033360.1803806,0
+CE.US,D,20120524,000000,34.2008,34.2531,33.1981,33.7152,2150631.9474779,0
+CE.US,D,20120525,000000,33.7152,33.9274,33.5061,33.6886,924284.29065994,0
+CE.US,D,20120529,000000,34.2531,35.0228,34.2077,34.8688,1616181.4338284,0
+CE.US,D,20120530,000000,34.1584,34.1672,33.13,33.2938,1781404.4315618,0
+CE.US,D,20120531,000000,33.284,33.284,32.6367,32.8873,2341363.7433684,0
+CE.US,D,20120601,000000,31.7781,32.0376,30.9798,31.1712,3236480.0665172,0
+CE.US,D,20120604,000000,31.3341,31.3341,29.91,30.8821,2030058.7199112,0
+CE.US,D,20120605,000000,30.6137,31.403,30.5011,31.3932,1222636.8071436,0
+CE.US,D,20120606,000000,31.8975,32.7166,31.8028,32.2992,1723495.1125178,0
+CE.US,D,20120607,000000,33.1744,33.7458,32.308,32.4077,1880197.9507587,0
+CE.US,D,20120608,000000,32.2192,32.2192,31.5522,31.7337,2171370.9560619,0
+CE.US,D,20120611,000000,32.2577,32.3505,31.1278,31.1524,2024779.2205111,0
+CE.US,D,20120612,000000,31.3932,31.7701,31.0774,31.6034,1890022.2783371,0
+CE.US,D,20120613,000000,31.3241,31.5522,30.5011,30.7479,1465351.9120029,0
+CE.US,D,20120614,000000,30.805,30.8821,29.5745,30.1883,3307130.1045549,0
+CE.US,D,20120615,000000,30.4074,31.5758,30.3275,31.5008,1883050.5017781,0
+CE.US,D,20120618,000000,31.3093,31.6646,30.9393,31.3844,1741423.1170068,0
+CE.US,D,20120619,000000,31.8392,32.7334,31.8392,32.2754,1588445.3151949,0
+CE.US,D,20120620,000000,32.3169,32.457,31.5817,31.7939,1553110.1627799,0
+CE.US,D,20120621,000000,31.7633,31.786,29.2953,29.3594,3141672.0120307,0
+CE.US,D,20120622,000000,29.7383,29.7383,28.5669,29.4166,2627996.9871914,0
+CE.US,D,20120625,000000,28.8176,28.8739,28.2264,28.784,1474139.5931541,0
+CE.US,D,20120626,000000,28.8225,29.1541,28.6498,28.8403,1510797.1537681,0
+CE.US,D,20120627,000000,28.6646,28.8797,28.3962,28.5433,1821105.0510431,0
+CE.US,D,20120628,000000,28.1455,28.3538,27.4597,27.7587,3603138.7665064,0
+CE.US,D,20120629,000000,28.7051,28.8847,28.3666,28.5995,2621644.3611378,0
+CE.US,D,20120702,000000,28.6163,28.6163,27.4015,27.7074,2979931.862558,0
+CE.US,D,20120703,000000,27.7646,28.7071,27.7558,28.4643,1530224.9008888,0
+CE.US,D,20120705,000000,28.2423,28.7367,28.1968,28.3262,2284509.310865,0
+CE.US,D,20120706,000000,27.8327,27.9561,27.5751,27.6669,2281276.7574895,0
+CE.US,D,20120709,000000,27.584,27.6334,27.0965,27.4912,2005531.847842,0
+CE.US,D,20120710,000000,28.3103,28.7297,27.5751,27.8397,2643996.6063907,0
+CE.US,D,20120711,000000,27.8545,28.1455,27.7074,27.9136,2386086.4739874,0
+CE.US,D,20120712,000000,27.5919,27.8485,27.0699,27.6334,2301600.2968309,0
+CE.US,D,20120713,000000,27.8445,28.6232,27.663,28.4978,2030145.8671182,0
+CE.US,D,20120716,000000,28.2837,28.4267,27.7153,28.2264,1369070.4617144,0
+CE.US,D,20120717,000000,28.2482,28.9291,28.1367,28.8787,2210961.1215251,0
+CE.US,D,20120718,000000,28.7742,29.3929,28.4327,28.8729,1978435.1465063,0
+CE.US,D,20120719,000000,28.9646,30.51,28.9123,30.4232,3182619.0392399,0
+CE.US,D,20120720,000000,30.0876,30.3137,29.6268,29.6909,2860630.3762096,0
+CE.US,D,20120723,000000,28.7663,29.6071,28.482,29.3426,2789925.6178327,0
+CE.US,D,20120724,000000,31.1308,32.8873,29.7481,31.0321,4414507.6370789,0
+CE.US,D,20120725,000000,31.0044,31.0547,29.5981,30.5682,3388789.0641824,0
+CE.US,D,20120726,000000,30.8663,31.1663,30.3047,31.0725,2109308.9712711,0
+CE.US,D,20120727,000000,31.557,32.0673,31.2708,31.5472,2939328.3574787,0
+CE.US,D,20120730,000000,31.3735,31.8432,31.256,31.413,2772557.9901516,0
+CE.US,D,20120731,000000,31.409,31.8995,31.2087,31.5008,3666469.4524967,0
+CE.US,D,20120801,000000,32.0811,32.2557,31.2708,31.2955,1809595.5396829,0
+CE.US,D,20120802,000000,31.0577,31.5304,30.6255,31.1308,1920905.8298185,0
+CE.US,D,20120803,000000,31.8087,31.8364,31.3291,31.6952,1852267.2709188,0
+CE.US,D,20120806,000000,31.8945,32.3396,31.8531,32.0425,2278513.3803563,0
+CE.US,D,20120807,000000,32.2241,32.9387,32.2173,32.7048,2465767.3946842,0
+CE.US,D,20120808,000000,32.6287,33.5485,32.539,33.441,2211310.7236926,0
+CE.US,D,20120809,000000,33.2761,33.5732,32.762,33.0935,2132745.4899133,0
+CE.US,D,20120810,000000,32.8034,34.038,32.5468,33.6807,3452720.6605651,0
+CE.US,D,20120813,000000,33.5238,33.6807,32.7048,32.8962,1486627.9905835,0
+CE.US,D,20120814,000000,33.1824,33.3018,32.2902,32.3663,1317498.5686298,0
+CE.US,D,20120815,000000,31.9193,33.5988,31.9193,33.5317,2810396.0914184,0
+CE.US,D,20120816,000000,33.4498,34.7396,33.3807,34.3755,3083917.7339481,0
+CE.US,D,20120817,000000,34.486,34.6162,34.0113,34.1771,1747695.6892307,0
+CE.US,D,20120820,000000,34.0113,34.1119,33.5988,33.8386,1669749.6059568,0
+CE.US,D,20120821,000000,33.9353,34.3853,33.5988,33.7725,1056192.7351729,0
+CE.US,D,20120822,000000,33.6481,33.9866,33.1981,33.9541,1424126.2163991,0
+CE.US,D,20120823,000000,33.8988,34.2699,33.5732,33.7468,991991.59045233,0
+CE.US,D,20120824,000000,33.5061,33.7212,33.1666,33.3719,792084.00433757,0
+CE.US,D,20120827,000000,33.432,33.4961,32.8784,33.06,1044442.048984,0
+CE.US,D,20120828,000000,33.06,33.1596,32.5468,32.612,1585685.9914202,0
+CE.US,D,20120829,000000,32.8103,32.834,32.1985,32.2478,2046878.1308599,0
+CE.US,D,20120830,000000,32.1679,32.1679,31.4298,31.4613,1998731.325678,0
+CE.US,D,20120831,000000,31.7573,31.9538,31.3587,31.6745,1971778.5185678,0
+CE.US,D,20120904,000000,31.565,31.5738,30.6403,30.8761,1909714.5070977,0
+CE.US,D,20120905,000000,30.8613,31.2995,30.6343,30.6689,2327715.0720786,0
+CE.US,D,20120906,000000,30.9245,32.009,30.9245,31.712,1894272.2246873,0
+CE.US,D,20120907,000000,32.0179,32.985,31.7208,32.7491,2092141.9848339,0
+CE.US,D,20120910,000000,32.5133,33.4251,32.4067,33.1903,2256746.8454014,0
+CE.US,D,20120911,000000,33.1133,33.3422,32.8784,32.9307,1909901.9749267,0
+CE.US,D,20120912,000000,33.0076,33.2247,32.6041,32.7048,1315875.1985648,0
+CE.US,D,20120913,000000,32.5744,34.3172,32.4126,34.1445,1694811.5213432,0
+CE.US,D,20120914,000000,34.2028,35.7146,34.2028,35.3268,2749256.2456783,0
+CE.US,D,20120917,000000,35.1165,35.232,34.2097,34.4189,1543952.6126688,0
+CE.US,D,20120918,000000,34.2165,34.3853,33.9146,34.3518,1132626.9157395,0
+CE.US,D,20120919,000000,34.8422,35.7422,34.6675,35.3268,3016788.0377369,0
+CE.US,D,20120920,000000,34.3913,34.936,33.7981,34.7909,1783517.2446614,0
+CE.US,D,20120921,000000,34.1771,34.8649,32.9387,33.1133,4446706.5033819,0
+CE.US,D,20120924,000000,33.0767,33.0847,31.9193,32.2478,3346920.9112622,0
+CE.US,D,20120925,000000,32.3475,32.612,31.2393,31.2462,2350153.4511989,0
+CE.US,D,20120926,000000,31.2412,31.8324,31.0439,31.6211,1701778.2312043,0
+CE.US,D,20120927,000000,31.8896,32.0554,31.4317,31.6211,2352676.6668431,0
+CE.US,D,20120928,000000,31.409,31.7505,31.1603,31.3834,3403894.9178403,0
+CE.US,D,20121001,000000,31.6271,31.9567,31.0725,31.2225,1824574.7258888,0
+CE.US,D,20121002,000000,31.3419,31.7869,31.0912,31.4475,1678904.116049,0
+CE.US,D,20121003,000000,31.3587,31.5324,30.9837,31.116,1811876.5671589,0
+CE.US,D,20121004,000000,31.2916,31.409,31.0034,31.2087,1444718.2907389,0
+CE.US,D,20121005,000000,31.5245,31.7347,30.8346,31.0192,3018105.3792378,0
+CE.US,D,20121008,000000,30.6255,30.7291,30.3373,30.4843,3186959.1728158,0
+CE.US,D,20121009,000000,30.4843,30.7992,30.2446,30.4014,1612970.1605849,0
+CE.US,D,20121010,000000,30.4104,30.4104,29.5893,29.7235,1930880.1316602,0
+CE.US,D,20121011,000000,30.1399,30.4104,29.5024,29.5124,3616566.52976,0
+CE.US,D,20121012,000000,29.3998,29.6998,28.9548,29.2262,3539000.4488421,0
+CE.US,D,20121015,000000,29.3357,29.684,28.938,29.6682,2015609.5103246,0
+CE.US,D,20121016,000000,29.8419,30.9146,29.8074,30.6087,2106814.1291362,0
+CE.US,D,20121017,000000,30.7034,31.5472,30.6087,31.4357,1891973.9704378,0
+CE.US,D,20121018,000000,31.259,31.7869,31.1505,31.6311,1636197.9312661,0
+CE.US,D,20121019,000000,31.3508,31.4574,30.7834,30.8436,1984704.6787114,0
+CE.US,D,20121022,000000,30.9373,31.2037,30.6265,30.9936,2249156.9316765,0
+CE.US,D,20121023,000000,29.9485,32.6593,29.9485,31.6133,4236596.6140118,0
+CE.US,D,20121024,000000,32.1945,32.2794,31.6211,31.7573,2570888.2064443,0
+CE.US,D,20121025,000000,31.7258,32.006,31.2255,31.5087,1262206.7058145,0
+CE.US,D,20121026,000000,31.4169,31.9379,31.3163,31.8324,994731.66077438,0
+CE.US,D,20121031,000000,31.865,32.3377,31.259,31.5087,1460662.1762594,0
+CE.US,D,20121101,000000,31.5758,33.3639,31.4821,33.3106,1584007.9010158,0
+CE.US,D,20121102,000000,33.5485,33.6067,32.4373,32.4777,1345758.583845,0
+CE.US,D,20121105,000000,32.3445,32.8853,32.3445,32.8409,751361.93852315,0
+CE.US,D,20121106,000000,32.8932,33.6393,32.7373,33.431,896298.89048084,0
+CE.US,D,20121107,000000,32.4373,32.9741,32.2616,32.4116,1845507.2823395,0
+CE.US,D,20121108,000000,32.4699,32.6495,31.5008,31.8995,1278581.2606718,0
+CE.US,D,20121109,000000,31.8037,32.2706,31.7258,31.9311,1127789.232412,0
+CE.US,D,20121112,000000,32.086,32.2212,31.7949,31.9379,1070169.7284984,0
+CE.US,D,20121113,000000,31.7347,32.5103,31.7347,32.4699,1585410.3630445,0
+CE.US,D,20121114,000000,32.4116,32.5538,32.1462,32.2706,1724847.9209054,0
+CE.US,D,20121115,000000,32.1382,32.5035,32.0228,32.2045,1483031.6482857,0
+CE.US,D,20121116,000000,32.2045,32.4116,31.6211,31.9874,1695506.6723199,0
+CE.US,D,20121119,000000,32.4531,33.1893,32.4531,33.136,1454062.2953394,0
+CE.US,D,20121120,000000,33.0915,33.0915,32.1462,32.3535,1226137.8955174,0
+CE.US,D,20121121,000000,32.3445,32.5863,32.0643,32.4945,686392.68237358,0
+CE.US,D,20121123,000000,32.8251,33.1212,32.5794,32.9287,381399.75138529,0
+CE.US,D,20121126,000000,32.7757,33.0058,32.6761,32.9021,729700.79088841,0
+CE.US,D,20121127,000000,32.7679,33.5149,32.6495,32.6948,1697085.4554419,0
+CE.US,D,20121128,000000,32.4274,32.761,32.2468,32.5863,1776187.7592178,0
+CE.US,D,20121129,000000,32.8163,33.5149,32.4699,33.4577,2450189.3247652,0
+CE.US,D,20121130,000000,33.4952,34.4199,33.431,34.039,2839463.7383075,0
+CE.US,D,20121203,000000,34.5856,34.8265,33.7538,33.8386,2191200.9990103,0
+CE.US,D,20121204,000000,33.9442,34.1958,33.5307,33.9945,1014554.6103455,0
+CE.US,D,20121205,000000,34.0014,35.085,34.0014,34.8363,2483320.4635151,0
+CE.US,D,20121206,000000,34.8521,34.9449,34.3429,34.5768,1182046.4754793,0
+CE.US,D,20121207,000000,34.7416,35.0336,34.5768,34.784,1361709.5627427,0
+CE.US,D,20121210,000000,34.6913,35.311,34.6913,35.1906,832381.48085283,0
+CE.US,D,20121211,000000,35.382,35.764,35.1185,35.3909,1836666.9075283,0
+CE.US,D,20121212,000000,35.7274,35.9869,35.2645,35.6859,1786473.1563217,0
+CE.US,D,20121213,000000,35.5655,35.8123,34.9932,35.2281,1332389.5942891,0
+CE.US,D,20121214,000000,35.4383,35.9959,35.2577,35.8952,1464264.5985947,0
+CE.US,D,20121217,000000,35.8863,35.9781,35.3475,35.6643,1255484.210801,0
+CE.US,D,20121218,000000,35.6465,36.7577,35.5655,36.7073,1915927.2922843,0
+CE.US,D,20121219,000000,36.7172,37.5511,36.7073,37.3882,2954561.8919282,0
+CE.US,D,20121220,000000,37.3981,37.5777,37.0133,37.406,2298173.1822491,0
+CE.US,D,20121221,000000,36.9639,37.3281,36.8228,36.957,1873842.2846861,0
+CE.US,D,20121224,000000,36.8988,37.0043,36.4922,36.7498,433587.75495641,0
+CE.US,D,20121226,000000,36.8761,37.2669,36.6422,36.6847,626134.44209948,0
+CE.US,D,20121227,000000,36.7902,36.7902,35.7097,36.4587,874084.4594157,0
+CE.US,D,20121228,000000,36.4685,36.5001,35.7965,35.8952,675455.70789652,0
+CE.US,D,20121231,000000,35.8379,36.9482,35.7274,36.9324,977350.85967825,0
+CE.US,D,20130102,000000,37.8304,38.5665,37.7623,38.5665,1973645.0901407,0
+CE.US,D,20130103,000000,38.5744,38.756,38.2518,38.5064,1683270.596455,0
+CE.US,D,20130104,000000,38.4639,39.4054,38.4481,39.3974,1508397.5655571,0
+CE.US,D,20130107,000000,39.1112,39.2702,38.4195,38.8813,1697909.3005498,0
+CE.US,D,20130108,000000,38.8715,39.1893,38.6238,38.7807,1107060.3572241,0
+CE.US,D,20130109,000000,38.9732,39.2139,38.8715,39.1537,875744.30970695,0
+CE.US,D,20130110,000000,39.3264,39.5376,39.1064,39.2534,1027836.4526943,0
+CE.US,D,20130111,000000,39.1793,39.206,38.5232,38.681,1619691.6422587,0
+CE.US,D,20130114,000000,38.0277,38.4274,37.8126,38.0277,1884196.588884,0
+CE.US,D,20130115,000000,37.9438,38.1856,37.7257,38.0109,1508311.4316897,0
+CE.US,D,20130116,000000,37.9172,38.831,37.6053,38.7738,1460919.5645218,0
+CE.US,D,20130117,000000,39.0313,39.4054,38.7323,39.0057,1172542.3632194,0
+CE.US,D,20130118,000000,39.206,39.206,38.533,39.1616,900500.19652939,0
+CE.US,D,20130122,000000,39.2622,39.5129,38.8991,39.2869,1207293.8320155,0
+CE.US,D,20130123,000000,39.1616,39.435,38.9958,39.2869,771669.26443071,0
+CE.US,D,20130124,000000,39.1971,39.578,38.8715,39.0313,944666.6036991,0
+CE.US,D,20130125,000000,39.129,39.2139,38.7146,38.9534,2512462.0841961,0
+CE.US,D,20130128,000000,39.0383,39.1064,38.0593,38.3573,2302765.6373895,0
+CE.US,D,20130129,000000,39.7597,40.5481,38.8389,39.8761,3048185.3524035,0
+CE.US,D,20130130,000000,39.1695,39.6353,38.9732,39.1468,1726648.6254033,0
+CE.US,D,20130131,000000,38.8715,39.354,38.6465,38.8813,1301658.0437503,0
+CE.US,D,20130201,000000,39.129,39.4675,39.0313,39.2869,1233236.3395285,0
+CE.US,D,20130204,000000,38.8913,39.1192,38.5843,38.5922,867660.89958895,0
+CE.US,D,20130205,000000,38.8241,39.206,38.8241,39.0738,1054150.8558463,0
+CE.US,D,20130206,000000,39.0807,40.5382,38.8991,40.4987,2220805.715896,0
+CE.US,D,20130207,000000,40.5047,40.557,39.5129,40.2264,1392461.3800738,0
+CE.US,D,20130208,000000,40.2442,41.3701,40.2442,41.0543,1598746.9257326,0
+CE.US,D,20130211,000000,40.8362,41.2053,40.6872,41.0543,1128064.8607876,0
+CE.US,D,20130212,000000,40.9972,41.2695,40.6695,40.7553,1141585.8512859,0
+CE.US,D,20130213,000000,41.0455,42.0323,40.9902,41.751,1624860.6876407,0
+CE.US,D,20130214,000000,41.5231,41.8013,41.3643,41.6968,1133678.762261,0
+CE.US,D,20130215,000000,41.6968,42.0698,41.4224,41.6643,1251429.8389968,0
+CE.US,D,20130219,000000,41.6543,41.905,40.6813,41.3129,1741107.968386,0
+CE.US,D,20130220,000000,41.231,41.304,39.2386,39.4507,1662009.7179686,0
+CE.US,D,20130221,000000,39.1369,39.1369,38.0435,38.4718,2086758.1114533,0
+CE.US,D,20130222,000000,38.6632,39.6768,38.6149,39.4951,1454975.3143335,0
+CE.US,D,20130225,000000,39.8859,40.1346,37.8995,37.9241,1816177.1804898,0
+CE.US,D,20130226,000000,38.1481,38.4412,37.4376,38.0928,2203542.4621953,0
+CE.US,D,20130227,000000,38.2408,39.4429,38.1679,39.1705,1238055.7827429,0
+CE.US,D,20130228,000000,39.0057,39.2228,38.8468,38.9129,1897326.4302903,0
+CE.US,D,20130301,000000,38.7738,38.7738,37.6676,38.385,1814062.3407109,0
+CE.US,D,20130304,000000,38.1925,38.3228,37.1524,37.9418,1794913.2619846,0
+CE.US,D,20130305,000000,38.2803,38.8991,38.2803,38.532,1267371.6978379,0
+CE.US,D,20130306,000000,38.8074,38.831,38.4264,38.5576,1137056.2232016,0
+CE.US,D,20130307,000000,38.5389,39.1192,38.5222,38.7313,641446.00369944,0
+CE.US,D,20130308,000000,39.0974,39.4429,38.8813,39.2958,876948.15717092,0
+CE.US,D,20130311,000000,39.1971,39.8011,38.907,39.7705,871032.28049187,0
+CE.US,D,20130312,000000,39.6678,40.2461,39.505,40.1346,995528.14571268,0
+CE.US,D,20130313,000000,40.0616,40.0853,39.3047,39.3264,1557658.0309771,0
+CE.US,D,20130314,000000,39.4429,39.5454,38.8991,39.2622,1238925.2281335,0
+CE.US,D,20130315,000000,38.9632,39.6678,38.907,39.0886,1267296.7107064,0
+CE.US,D,20130318,000000,38.3751,38.5665,37.6754,38.2408,1352642.1998575,0
+CE.US,D,20130319,000000,38.2508,38.3751,36.8731,37.1938,1353724.4465675,0
+CE.US,D,20130320,000000,37.6508,37.8915,36.6284,36.6817,2247110.9989915,0
+CE.US,D,20130321,000000,36.3876,36.5149,35.7136,35.8083,2884351.643284,0
+CE.US,D,20130322,000000,35.9821,36.4962,35.7916,35.8902,2102577.3562011,0
+CE.US,D,20130325,000000,36.0165,36.1567,35.1678,35.2449,2235238.7120487,0
+CE.US,D,20130326,000000,35.46,35.6326,35.158,35.61,1628645.511107,0
+CE.US,D,20130327,000000,35.2527,36.3402,34.9113,36.1646,2617721.7234837,0
+CE.US,D,20130328,000000,35.9821,36.6116,35.7037,36.5879,1615071.8269487,0
+CE.US,D,20130401,000000,36.4053,36.5781,35.3583,35.7323,1893463.5796735,0
+CE.US,D,20130402,000000,35.6672,36.6659,35.1768,35.2665,2506392.1798955,0
+CE.US,D,20130403,000000,35.2617,35.3583,34.561,34.9182,1652481.285558,0
+CE.US,D,20130404,000000,34.9251,35.9396,34.9251,35.4738,1468128.4625511,0
+CE.US,D,20130405,000000,34.6468,35.5942,34.5097,35.5143,2361151.2260529,0
+CE.US,D,20130408,000000,35.5853,35.7856,35.1225,35.7768,1505424.4271233,0
+CE.US,D,20130409,000000,35.9494,36.8366,35.7412,36.4646,1535397.9996293,0
+CE.US,D,20130410,000000,36.6284,37.2294,36.0402,36.9689,1916661.963506,0
+CE.US,D,20130411,000000,36.8553,37.8195,36.6284,37.3518,1767239.9704073,0
+CE.US,D,20130412,000000,37.1751,37.2372,35.9653,36.5149,1444831.7847759,0
+CE.US,D,20130415,000000,36.1143,36.2573,34.6755,34.862,1940277.8432603,0
+CE.US,D,20130416,000000,35.4274,36.2889,35.2222,36.2889,2119670.3688462,0
+CE.US,D,20130417,000000,35.7768,35.9218,35.1678,35.1856,1600856.6988134,0
+CE.US,D,20130418,000000,35.46,35.5853,34.561,35.0781,3028259.0421917,0
+CE.US,D,20130419,000000,40.0182,40.849,38.0928,39.1192,6843451.2834519,0
+CE.US,D,20130422,000000,39.1369,40.7583,38.9534,40.5077,3046742.3567901,0
+CE.US,D,20130423,000000,40.8017,40.9922,40.0261,40.409,2054437.6443964,0
+CE.US,D,20130424,000000,40.4919,40.8807,40.2925,40.3251,1479062.3970093,0
+CE.US,D,20130425,000000,40.3251,40.709,40.111,40.1425,1532305.2871208,0
+CE.US,D,20130426,000000,40.5077,40.5077,39.2622,39.5454,1066522.7192198,0
+CE.US,D,20130429,000000,39.953,40.1188,39.4951,40.0853,884309.05614261,0
+CE.US,D,20130430,000000,40.0853,41.0405,39.7211,41.0405,1769961.8006163,0
+CE.US,D,20130501,000000,40.9241,40.9409,39.4429,39.6135,1140477.2577457,0
+CE.US,D,20130502,000000,40.2106,40.261,39.5454,39.9264,764160.41787507,0
+CE.US,D,20130503,000000,40.703,41.2981,40.6329,40.8264,878361.76593544,0
+CE.US,D,20130506,000000,41.0435,41.2339,40.6527,41.1619,677869.48286218,0
+CE.US,D,20130507,000000,41.1708,41.2024,40.8185,41.1422,1072926.0122543,0
+CE.US,D,20130508,000000,41.0168,41.2024,40.5965,41.0583,1092166.291546,0
+CE.US,D,20130509,000000,41.0257,41.1165,40.3497,40.4277,783042.98828232,0
+CE.US,D,20130510,000000,40.6241,40.6241,39.7142,40.1672,1221897.0692239,0
+CE.US,D,20130513,000000,39.7537,39.8356,39.128,39.4419,1583192.1626248,0
+CE.US,D,20130514,000000,39.2692,40.3409,39.2287,40.2876,906161.72496479,0
+CE.US,D,20130515,000000,40.2688,40.7781,40.0359,40.6527,1056462.2835107,0
+CE.US,D,20130516,000000,40.5708,40.9517,40.2027,40.2688,869772.699349,0
+CE.US,D,20130517,000000,40.5965,41.4106,40.4939,41.1333,1050964.9160932,0
+CE.US,D,20130520,000000,40.9596,41.5339,40.8668,40.9942,616520.8891611,0
+CE.US,D,20130521,000000,40.9942,41.7175,40.7514,41.608,1047530.7081341,0
+CE.US,D,20130522,000000,41.4649,42.9244,41.2438,41.6495,2639817.5938138,0
+CE.US,D,20130523,000000,40.7958,41.457,40.2027,41.1777,1268557.3051889,0
+CE.US,D,20130524,000000,40.7613,41.0751,40.2787,40.8668,681318.89091554,0
+CE.US,D,20130528,000000,41.4432,41.5852,40.8915,41.2024,892246.54535588,0
+CE.US,D,20130529,000000,40.7346,41.451,40.7346,41.3336,995086.32964003,0
+CE.US,D,20130530,000000,41.3336,41.6149,41.003,41.5004,650116.13745518,0
+CE.US,D,20130531,000000,41.2458,41.7324,40.9645,41.0701,730974.55878591,0
+CE.US,D,20130603,000000,41.1846,41.5694,39.7537,40.8126,1496754.2933675,0
+CE.US,D,20130604,000000,40.71,41.4017,40.1839,40.5333,723142.45689272,0
+CE.US,D,20130605,000000,40.3349,40.3793,39.5386,39.7142,744714.43064123,0
+CE.US,D,20130606,000000,39.6363,40.4435,39.435,40.4356,849021.53068957,0
+CE.US,D,20130607,000000,40.5708,41.0652,39.954,40.7879,700199.43464356,0
+CE.US,D,20130610,000000,40.9596,40.9596,40.2106,40.9429,925346.27057766,0
+CE.US,D,20130611,000000,40.0271,40.4524,39.4497,39.7537,923583.05964556,0
+CE.US,D,20130612,000000,40.0695,40.2106,38.8893,39.128,665853.30169393,0
+CE.US,D,20130613,000000,39.0461,39.8011,38.7383,39.5208,1316628.1098996,0
+CE.US,D,20130614,000000,39.428,39.6866,39.1527,39.579,916383.28167285,0
+CE.US,D,20130617,000000,39.9926,40.0695,39.3974,39.5948,890206.69270858,0
+CE.US,D,20130618,000000,39.428,39.9926,39.0541,39.6363,584386.87659351,0
+CE.US,D,20130619,000000,39.7379,40.403,39.5386,39.9037,1237270.4445404,0
+CE.US,D,20130620,000000,39.1893,39.2464,37.6566,38.7116,2002433.0552959,0
+CE.US,D,20130621,000000,38.83,38.9189,37.6478,38.3632,1498038.1946612,0
+CE.US,D,20130624,000000,37.3636,37.6804,36.2593,36.358,2992607.7278164,0
+CE.US,D,20130625,000000,36.7231,37.0241,36.3738,36.7163,1176132.6254795,0
+CE.US,D,20130626,000000,36.9728,37.407,36.4982,37.1899,1451603.9334306,0
+CE.US,D,20130627,000000,37.4505,38.2162,37.1475,37.856,997884.16032022,0
+CE.US,D,20130628,000000,37.7287,37.7721,36.9412,37.2817,1715524.1830973,0
+CE.US,D,20130701,000000,37.6714,38.3376,37.5126,37.7899,986542.86333632,0
+CE.US,D,20130702,000000,37.7988,37.9202,37.0241,37.4662,726799.59956739,0
+CE.US,D,20130703,000000,37.3201,37.9044,37.1721,37.7553,452712.51353193,0
+CE.US,D,20130705,000000,38.0327,38.4076,37.5995,37.9804,608094.97025285,0
+CE.US,D,20130708,000000,38.1363,38.3554,37.8481,38.0149,953710.6597732,0
+CE.US,D,20130709,000000,38.4156,38.9464,38.2774,38.7718,1078349.4058799,0
+CE.US,D,20130710,000000,38.7383,39.4054,38.3554,38.9712,978687.45463195,0
+CE.US,D,20130711,000000,39.4419,39.8612,39.435,39.5386,1207354.6323925,0
+CE.US,D,20130712,000000,39.5534,39.7458,39.136,39.6768,853136.70287074,0
+CE.US,D,20130715,000000,39.7774,39.8188,39.0797,39.5534,1235411.9796844,0
+CE.US,D,20130716,000000,39.7607,39.7607,38.9464,39.3363,987138.7070306,0
+CE.US,D,20130717,000000,39.3816,39.6768,39.205,39.3974,1031386.1813696,0
+CE.US,D,20130718,000000,39.7705,40.1929,39.435,39.954,1668638.9857375,0
+CE.US,D,20130719,000000,38.4955,40.1435,38.1727,39.7211,4300648.7978088,0
+CE.US,D,20130722,000000,39.5129,39.7774,39.3363,39.7537,1721119.8444576,0
+CE.US,D,20130723,000000,40.0359,40.6113,39.8771,40.3961,1280682.9270357,0
+CE.US,D,20130724,000000,40.5244,40.6241,40.0951,40.2293,1187167.8938993,0
+CE.US,D,20130725,000000,40.103,40.2373,39.7607,39.8771,766234.72406932,0
+CE.US,D,20130726,000000,39.6866,39.7044,38.9524,39.0964,1604982.0043908,0
+CE.US,D,20130729,000000,38.9948,39.3185,38.8232,39.1883,1220065.9645374,0
+CE.US,D,20130730,000000,39.5712,40.2876,39.2218,40.0192,1606667.1881724,0
+CE.US,D,20130731,000000,40.1771,40.3793,39.8682,39.9926,1058410.9355926,0
+CE.US,D,20130801,000000,40.5116,41.1116,40.3971,40.7543,991372.43994686,0
+CE.US,D,20130802,000000,40.7218,40.9823,40.3419,40.9645,1113187.0085433,0
+CE.US,D,20130805,000000,40.9744,40.9981,40.5994,40.8462,625831.45355425,0
+CE.US,D,20130806,000000,40.7218,40.781,40.0783,40.3034,1099557.5907062,0
+CE.US,D,20130807,000000,40.1771,40.5452,39.8958,40.1514,1144514.4027765,0
+CE.US,D,20130808,000000,40.4711,41.0801,40.4455,40.9123,1035112.2311382,0
+CE.US,D,20130809,000000,40.8462,41.2458,40.2037,40.855,1372720.5110117,0
+CE.US,D,20130812,000000,40.4859,40.8708,40.412,40.862,1344565.8831167,0
+CE.US,D,20130813,000000,40.9301,41.5665,40.7977,41.4304,1395553.0792428,0
+CE.US,D,20130814,000000,41.4234,42.5277,41.4234,42.127,1593181.6645607,0
+CE.US,D,20130815,000000,41.8043,41.8043,40.9123,41.1807,1464339.5857263,0
+CE.US,D,20130816,000000,40.9645,41.4234,40.862,41.3475,836621.29380679,0
+CE.US,D,20130819,000000,41.1738,41.5231,40.9823,41.1047,826671.31211585,0
+CE.US,D,20130820,000000,41.1214,41.157,40.6774,40.8708,873559.54949453,0
+CE.US,D,20130821,000000,41.7975,43.1445,41.5566,42.3343,2813703.6319254,0
+CE.US,D,20130822,000000,42.3885,42.7912,41.9593,42.1498,782506.93162539,0
+CE.US,D,20130823,000000,42.1498,42.3589,41.5991,42.3096,863751.43534986,0
+CE.US,D,20130826,000000,42.5553,42.8612,42.3511,42.3885,611729.81945597,0
+CE.US,D,20130827,000000,41.6563,41.7086,40.8945,40.9645,1057526.2901077,0
+CE.US,D,20130828,000000,40.9912,41.1294,40.6123,40.781,686432.20261861,0
+CE.US,D,20130829,000000,40.7899,41.6662,40.7899,41.3829,872677.94402849,0
+CE.US,D,20130830,000000,41.3741,41.6375,40.8215,41.1294,784693.71851702,0
+CE.US,D,20130903,000000,41.7895,42.0244,41.1658,41.4076,727074.21460337,0
+CE.US,D,20130904,000000,41.3909,41.981,41.1372,41.7668,700663.54418776,0
+CE.US,D,20130905,000000,41.6998,42.1498,41.2389,41.6662,462886.44327803,0
+CE.US,D,20130906,000000,41.9504,42.1666,40.9912,41.0475,1134220.8989556,0
+CE.US,D,20130909,000000,41.4304,41.4304,40.9034,41.0633,2647332.5204071,0
+CE.US,D,20130910,000000,41.45,41.7481,41.2942,41.3741,2515161.6209336,0
+CE.US,D,20130911,000000,41.4234,41.6563,41.1886,41.5399,1167698.5998542,0
+CE.US,D,20130912,000000,41.3475,41.7086,40.9981,41.006,949828.55570374,0
+CE.US,D,20130913,000000,41.1886,41.2882,40.862,41.0701,1283139.2622652,0
+CE.US,D,20130916,000000,41.6208,41.9593,41.5143,41.5399,1346865.1507058,0
+CE.US,D,20130917,000000,41.5991,41.9751,41.3228,41.7975,1051854.6282762,0
+CE.US,D,20130918,000000,41.7895,43.2333,41.7836,43.1109,1353650.4727755,0
+CE.US,D,20130919,000000,43.3813,43.8876,43.1524,43.2421,1097318.1101545,0
+CE.US,D,20130920,000000,43.2421,43.5283,42.8069,42.884,1073888.6848896,0
+CE.US,D,20130923,000000,42.6875,42.8928,42.3343,42.5021,913639.15799233,0
+CE.US,D,20130924,000000,42.5198,43.4553,42.2938,43.026,1173937.7318709,0
+CE.US,D,20130925,000000,43.0418,43.8293,42.884,43.4089,893704.74106351,0
+CE.US,D,20130926,000000,43.6645,44.2725,43.6004,44.154,804597.73525736,0
+CE.US,D,20130927,000000,43.7612,44.1313,43.5431,43.853,936763.56803277,0
+CE.US,D,20130930,000000,43.5027,44.1451,43.4859,44.0968,1074572.6891305,0
+CE.US,D,20131001,000000,43.9695,44.6218,43.8964,44.5971,1640786.3330481,0
+CE.US,D,20131002,000000,44.4816,44.7057,43.7612,44.7057,1225988.9345938,0
+CE.US,D,20131003,000000,44.5379,44.6632,43.7277,44.2911,2543401.3693563,0
+CE.US,D,20131004,000000,44.3158,45.1537,44.0287,44.9662,1331442.121748,0
+CE.US,D,20131007,000000,44.3692,45.0668,44.3434,44.7974,911743.19957052,0
+CE.US,D,20131008,000000,44.679,44.679,43.1524,43.1682,1140449.8975761,0
+CE.US,D,20131009,000000,43.1682,43.4721,42.7724,43.0418,894065.48996686,0
+CE.US,D,20131010,000000,43.5126,44.4125,43.5126,44.3079,761057.57197042,0
+CE.US,D,20131011,000000,44.1155,44.3869,43.9458,44.1944,759380.4949057,0
+CE.US,D,20131014,000000,43.8698,44.5902,43.7021,44.4668,618991.41114527,0
+CE.US,D,20131015,000000,44.3692,44.756,44.154,44.4471,744470.21579374,0
+CE.US,D,20131016,000000,44.9405,45.3708,44.7738,44.906,787987.07226949,0
+CE.US,D,20131017,000000,44.7886,45.4833,44.7392,45.3096,1076050.1382908,0
+CE.US,D,20131018,000000,45.5987,45.7171,44.9228,45.0925,1825657.9859385,0
+CE.US,D,20131021,000000,45.7171,47.8981,45.7171,47.7451,2687227.7010947,0
+CE.US,D,20131022,000000,48.1901,48.9145,48.0806,48.6589,3097480.2713705,0
+CE.US,D,20131023,000000,48.2543,48.5059,47.7145,48.423,1565979.575905,0
+CE.US,D,20131024,000000,48.4072,48.6589,47.8132,48.423,1491374.4733454,0
+CE.US,D,20131025,000000,48.3303,48.5553,47.2359,48.0964,1123175.4971397,0
+CE.US,D,20131028,000000,47.8536,47.9385,46.5846,46.7938,1765194.0377222,0
+CE.US,D,20131029,000000,46.9201,47.4629,46.8342,47.4273,1015428.1090945,0
+CE.US,D,20131030,000000,47.3711,47.8132,46.5432,46.8678,1052788.9274022,0
+CE.US,D,20131031,000000,46.8422,47.3059,46.6171,46.9369,1399290.275747,0
+CE.US,D,20131101,000000,47.0603,47.0888,46.1987,46.8332,598247.33586315,0
+CE.US,D,20131104,000000,46.7691,47.1974,46.3655,46.852,937813.3878751,0
+CE.US,D,20131105,000000,46.6744,47.7086,46.3971,47.4817,1055684.0386855,0
+CE.US,D,20131106,000000,47.7569,48.0165,47.2882,47.6652,665247.32460347,0
+CE.US,D,20131107,000000,47.6997,47.9987,46.9793,47.0533,1075817.0701791,0
+CE.US,D,20131108,000000,47.1283,48.0431,47.0365,47.6159,941968.0803013,0
+CE.US,D,20131111,000000,47.6652,48.5691,47.53,48.5099,974129.45303853,0
+CE.US,D,20131112,000000,48.4458,48.5948,47.8734,48.2099,940897.99366664,0
+CE.US,D,20131113,000000,47.7639,48.3273,47.7333,48.3273,832645.96249265,0
+CE.US,D,20131114,000000,48.3599,48.8395,48.0747,48.6885,789661.10931537,0
+CE.US,D,20131115,000000,48.4625,48.6046,47.6159,47.674,2394383.6987644,0
+CE.US,D,20131118,000000,47.6997,48.1596,46.7613,46.8767,1729778.8314776,0
+CE.US,D,20131119,000000,47.0435,47.3455,46.5086,46.6744,1482292.9237056,0
+CE.US,D,20131120,000000,46.5422,46.8599,46.2244,46.3744,618055.08533995,0
+CE.US,D,20131121,000000,46.7455,47.0533,46.4455,46.6664,658386.00206254,0
+CE.US,D,20131122,000000,46.7533,47.1697,46.4257,47.002,738531.0323035,0
+CE.US,D,20131125,000000,47.0691,47.2714,45.8277,46.0123,1157947.2327281,0
+CE.US,D,20131126,000000,46.1632,47.0691,46.0221,46.6832,1063334.7527874,0
+CE.US,D,20131127,000000,46.5826,46.8935,46.5254,46.8767,472930.66555326,0
+CE.US,D,20131129,000000,47.0533,47.5388,46.9369,47.0365,339715.01293552,0
+CE.US,D,20131202,000000,47.2448,47.982,46.9616,47.0197,486608.723692,0
+CE.US,D,20131203,000000,46.7355,47.2122,46.1375,46.5165,544202.89411525,0
+CE.US,D,20131204,000000,46.5599,46.9616,46.1987,46.8184,1017910.7911541,0
+CE.US,D,20131205,000000,46.6832,47.1875,46.3003,46.3971,1107105.9575069,0
+CE.US,D,20131206,000000,47.079,47.079,46.6093,46.8254,1564397.7527642,0
+CE.US,D,20131209,000000,46.9023,47.7421,46.7178,47.6316,1052371.4314803,0
+CE.US,D,20131210,000000,47.7421,48.3865,47.4036,47.4817,867531.19211809,0
+CE.US,D,20131211,000000,47.8408,48.2099,46.2688,46.4257,1057133.1143367,0
+CE.US,D,20131212,000000,46.6093,46.6922,45.947,46.0902,681508.38542376,0
+CE.US,D,20131213,000000,46.4158,46.4257,45.804,46.2303,673338.84143839,0
+CE.US,D,20131216,000000,46.4257,47.079,45.7201,46.0576,980536.79943141,0
+CE.US,D,20131217,000000,46.0902,46.2402,45.5118,45.8889,1001820.9847289,0
+CE.US,D,20131218,000000,45.8128,46.107,44.8497,45.8632,1195966.7217863,0
+CE.US,D,20131219,000000,45.7714,46.0832,45.2947,45.5366,1255409.2236694,0
+CE.US,D,20131220,000000,45.7882,45.7882,45.0856,45.4793,1260203.3333933,0
+CE.US,D,20131223,000000,45.6796,46.0497,45.3372,45.6442,675543.86844313,0
+CE.US,D,20131224,000000,45.6293,46.4987,45.4527,46.099,516444.48201018,0
+CE.US,D,20131226,000000,46.2757,46.4257,45.947,46.2599,549143.93808358,0
+CE.US,D,20131227,000000,46.3063,46.5332,46.0221,46.1908,455457.65055206,0
+CE.US,D,20131230,000000,46.1533,46.3389,45.6047,46.25,526017.5013639,0
+CE.US,D,20131231,000000,46.2303,46.628,46.0892,46.3487,640350.58357439,0
+CE.US,D,20140102,000000,46.2155,46.4839,45.9964,46.0832,876500.26106059,0
+CE.US,D,20140103,000000,46.1227,46.5757,46.0123,46.3389,562483.54079052,0
+CE.US,D,20140106,000000,46.3063,46.3655,45.1191,45.2869,1462948.2704333,0
+CE.US,D,20140107,000000,45.4004,46.0497,45.4004,45.804,908534.9663458,0
+CE.US,D,20140108,000000,45.8128,45.8128,44.4293,45.051,1507823.0019947,0
+CE.US,D,20140109,000000,45.1487,45.4004,44.0692,45.278,1551703.6473926,0
+CE.US,D,20140110,000000,45.3293,45.8375,45.0776,45.3748,882511.39166356,0
+CE.US,D,20140113,000000,45.3748,45.4004,44.8409,45.1369,1061948.5041926,0
+CE.US,D,20140114,000000,45.2158,46.4513,45.1438,46.4257,1407366.5924877,0
+CE.US,D,20140115,000000,46.4898,47.079,46.33,46.7455,1001872.6650494,0
+CE.US,D,20140116,000000,46.5757,47.1036,46.5757,46.9793,1194502.446041,0
+CE.US,D,20140117,000000,46.9448,47.1036,45.9708,46.1731,1374988.3650726,0
+CE.US,D,20140121,000000,46.5254,46.8332,45.7073,45.8277,1021000.4636438,0
+CE.US,D,20140122,000000,45.8553,46.2244,45.2691,46.1297,1401920.9053905,0
+CE.US,D,20140123,000000,45.4299,46.25,45.4299,45.9964,1980583.4264925,0
+CE.US,D,20140124,000000,44.0692,46.5086,42.9313,44.1392,4911267.9970454,0
+CE.US,D,20140127,000000,44.5044,44.5547,43.03,43.0991,2987733.5642627,0
+CE.US,D,20140128,000000,43.0734,43.4336,42.3994,43.0912,2319868.7834308,0
+CE.US,D,20140129,000000,42.9313,43.9034,42.8494,43.1553,1505494.3475568,0
+CE.US,D,20140130,000000,43.5007,43.7504,42.9066,43.1642,1135528.1070605,0
+CE.US,D,20140131,000000,42.7665,43.4069,42.4073,42.435,1655017.6746172,0
+CE.US,D,20140203,000000,42.5217,42.7152,40.8758,40.9191,2124680.3199084,0
+CE.US,D,20140204,000000,41.2291,41.7491,41.1876,41.5656,2062671.0287776,0
+CE.US,D,20140205,000000,41.4787,41.8043,40.9191,41.5488,1826671.3255546,0
+CE.US,D,20140206,000000,41.7846,42.6294,41.7244,42.4656,2548747.7491711,0
+CE.US,D,20140207,000000,43.3715,44.0444,42.127,42.9155,1964671.9678398,0
+CE.US,D,20140210,000000,42.9066,43.326,42.4656,42.9875,1658408.3089728,0
+CE.US,D,20140211,000000,42.9066,43.2669,42.7448,43.1079,1700273.4218743,0
+CE.US,D,20140212,000000,43.335,44.1343,43.2767,43.931,2119246.7928867,0
+CE.US,D,20140213,000000,43.5678,44.6948,43.5511,44.4007,1690833.1500102,0
+CE.US,D,20140214,000000,44.3928,44.83,44.305,44.6553,898438.05041053,0
+CE.US,D,20140218,000000,44.8635,44.8635,43.6557,44.082,1796124.2028259,0
+CE.US,D,20140219,000000,44.0908,44.4886,43.6369,44.006,1106122.0047396,0
+CE.US,D,20140220,000000,44.0484,44.527,43.8629,44.5014,978650.97440577,0
+CE.US,D,20140221,000000,44.527,44.6464,43.8125,43.8303,1090872.2568563,0
+CE.US,D,20140224,000000,43.8225,44.6296,43.7021,44.1984,908489.36606308,0
+CE.US,D,20140225,000000,44.1896,44.5182,43.8225,44.0149,884060.78793665,0
+CE.US,D,20140226,000000,44.0642,44.83,44.0642,44.5014,809148.64347346,0
+CE.US,D,20140227,000000,44.4353,45.1261,44.3563,45.1004,1101531.5762784,0
+CE.US,D,20140228,000000,45.058,45.2524,44.6296,44.8991,1192576.0874306,0
+CE.US,D,20140303,000000,44.4786,44.5773,43.6468,43.8718,1680874.0482628,0
+CE.US,D,20140304,000000,44.4253,44.5082,44.0306,44.453,900692.73105645,0
+CE.US,D,20140305,000000,44.5014,44.5082,44.0149,44.082,833694.76899536,0
+CE.US,D,20140306,000000,44.1639,44.9563,44.082,44.8724,1357113.0542438,0
+CE.US,D,20140307,000000,45.0758,45.652,44.8635,45.4201,1877003.9042886,0
+CE.US,D,20140310,000000,45.2603,45.5691,44.5182,44.9228,1354091.2755085,0
+CE.US,D,20140311,000000,45.0402,45.652,44.9228,44.9731,1151394.9787701,0
+CE.US,D,20140312,000000,44.6129,45.358,44.4007,45.2771,1053573.2522651,0
+CE.US,D,20140313,000000,45.4527,46.0586,44.7471,44.8557,1217987.6049848,0
+CE.US,D,20140314,000000,44.7037,45.5523,44.5951,45.1744,1068133.9292096,0
+CE.US,D,20140317,000000,45.4103,45.9806,45.3432,45.6224,799702.29157176,0
+CE.US,D,20140318,000000,45.7142,46.1563,45.7142,45.8128,909229.10398286,0
+CE.US,D,20140319,000000,45.9984,46.8303,45.6372,46.2432,930511.26260115,0
+CE.US,D,20140320,000000,46.101,46.3922,45.8385,46.1247,669618.87170752,0
+CE.US,D,20140321,000000,46.554,47.2596,46.2955,46.4297,1387581.1364825,0
+CE.US,D,20140324,000000,46.6784,46.9576,46.1168,46.2184,791960.3769044,0
+CE.US,D,20140325,000000,46.4099,46.8056,45.8909,46.3023,1095469.7786947,0
+CE.US,D,20140326,000000,46.6784,46.6872,45.3816,45.3816,812783.49267658,0
+CE.US,D,20140327,000000,45.3283,45.5948,44.7796,45.0313,1254203.3495262,0
+CE.US,D,20140328,000000,45.3115,45.4793,44.9731,45.358,829396.18234368,0
+CE.US,D,20140331,000000,45.7457,46.7405,45.7457,46.6784,769751.01253734,0
+CE.US,D,20140401,000000,46.8224,47.2418,46.6784,47.1174,940969.94077939,0
+CE.US,D,20140402,000000,47.1599,47.6049,46.9418,47.5971,637204.16406626,0
+CE.US,D,20140403,000000,47.7411,48.1418,47.6375,47.7905,825107.72908815,0
+CE.US,D,20140404,000000,48.27,48.6589,47.453,47.7816,794113.72358871,0
+CE.US,D,20140407,000000,47.681,47.7816,45.9155,46.1938,946488.58832892,0
+CE.US,D,20140408,000000,46.3606,46.8392,46.0241,46.7503,1194276.4713065,0
+CE.US,D,20140409,000000,46.8224,47.1086,46.4395,46.8056,1298324.1564131,0
+CE.US,D,20140410,000000,46.6872,47.3355,46.1563,46.2619,684070.10797338,0
+CE.US,D,20140411,000000,46.101,46.4465,45.8128,45.958,718127.43913241,0
+CE.US,D,20140414,000000,46.2787,47.2023,46.1099,46.7139,1178306.2389561,0
+CE.US,D,20140415,000000,46.6704,47.2774,46.2332,47.2684,801820.1713695,0
+CE.US,D,20140416,000000,47.7569,48.3609,47.673,47.9514,1118238.5065298,0
+CE.US,D,20140417,000000,47.9987,48.722,47.673,48.4132,1252656.993272,0
+CE.US,D,20140421,000000,48.4645,49.1691,48.1773,48.877,1799173.3417309,0
+CE.US,D,20140422,000000,50.8467,51.9855,50.4066,50.5339,4007146.1247279,0
+CE.US,D,20140423,000000,50.6079,50.7184,49.5431,50.1095,1383069.7485114,0
+CE.US,D,20140424,000000,50.2043,50.4352,49.5895,49.7819,1022875.1419336,0
+CE.US,D,20140425,000000,49.6833,49.9694,49.3803,49.851,1063344.8861836,0
+CE.US,D,20140428,000000,50.3227,50.8112,49.6221,50.2211,1214625.3441384,0
+CE.US,D,20140429,000000,50.5063,51.195,50.4303,51.1211,1418874.0771687,0
+CE.US,D,20140430,000000,51.0441,51.799,50.7935,51.6589,1626784.0062322,0
+CE.US,D,20140501,000000,51.649,51.7526,51.3036,51.6825,1286732.564544,0
+CE.US,D,20140502,000000,51.7003,52.3329,51.5997,51.6589,948820.28278567,0
+CE.US,D,20140505,000000,51.3204,52.1563,51.2454,51.8513,1084868.2196305,0
+CE.US,D,20140506,000000,51.6767,51.8,51.3609,51.575,1305985.0039112,0
+CE.US,D,20140507,000000,51.6164,51.726,50.7895,51.2631,1495199.8303964,0
+CE.US,D,20140508,000000,51.1181,51.2286,50.4925,50.7589,1499046.4675793,0
+CE.US,D,20140509,000000,50.7895,51.0164,50.0286,50.2556,1655353.0900302,0
+CE.US,D,20140512,000000,50.4836,51.4339,50.4836,51.4151,1079318.158553,0
+CE.US,D,20140513,000000,51.4644,51.5592,50.7322,50.7993,1089869.0506362,0
+CE.US,D,20140514,000000,50.8526,50.9671,50.3168,50.4263,745684.19665388,0
+CE.US,D,20140515,000000,50.4095,50.4658,48.7605,49.2934,1600199.0414026,0
+CE.US,D,20140516,000000,49.5066,50.2241,48.8474,50.2063,1716856.7246925,0
+CE.US,D,20140519,000000,50.1678,51.0322,50.1678,50.4174,1082345.0039864,0
+CE.US,D,20140520,000000,50.297,50.8151,49.8185,49.9102,1013620.3112193,0
+CE.US,D,20140521,000000,50.0622,51.1684,50.004,51.0322,1060090.0393365,0
+CE.US,D,20140522,000000,50.9918,51.878,50.8379,51.2799,1185061.1608373,0
+CE.US,D,20140523,000000,51.2553,51.7003,51.1684,51.6589,904323.5269011,0
+CE.US,D,20140527,000000,51.8513,52.2076,51.3204,51.6825,1066884.4814628,0
+CE.US,D,20140528,000000,51.6411,51.9214,51.1181,51.6915,1222646.9405398,0
+CE.US,D,20140529,000000,51.948,52.9842,51.8177,52.9704,1153931.3678293,0
+CE.US,D,20140530,000000,52.8667,53.1214,52.3763,52.9438,1766680.6069391,0
+CE.US,D,20140602,000000,53.1214,53.1717,52.6615,53.0424,833913.65035245,0
+CE.US,D,20140603,000000,52.7662,53.6681,52.7395,53.3474,724944.17473023,0
+CE.US,D,20140604,000000,53.1924,53.5004,53.068,53.2803,725363.69733131,0
+CE.US,D,20140605,000000,53.4223,54.0984,53.0079,53.9296,851182.98409081,0
+CE.US,D,20140606,000000,54.0727,54.2859,53.7776,54.277,659250.38075512,0
+CE.US,D,20140609,000000,54.2947,54.4269,53.8122,53.8546,824996.26173037,0
+CE.US,D,20140610,000000,53.6336,53.9375,53.299,53.678,1074170.3933029,0
+CE.US,D,20140611,000000,53.6957,54.4013,53.4313,54.3786,1489485.608301,0
+CE.US,D,20140612,000000,54.3105,54.7901,53.9809,54.196,1293951.5959695,0
+CE.US,D,20140613,000000,54.0816,54.2947,53.6681,54.1773,664770.04164426,0
+CE.US,D,20140616,000000,54.0391,54.1408,53.678,53.9809,708129.83047952,0
+CE.US,D,20140617,000000,53.9552,54.5384,53.8023,53.9039,626641.11190755,0
+CE.US,D,20140618,000000,54.0984,54.6214,53.9809,54.4881,704548.68827606,0
+CE.US,D,20140619,000000,54.277,54.5888,54.1773,54.5888,599735.93175927,0
+CE.US,D,20140620,000000,54.6401,54.7753,54.3698,54.5888,691087.48481518,0
+CE.US,D,20140623,000000,54.8078,55.0279,54.4783,54.6214,667089.57602562,0
+CE.US,D,20140624,000000,54.5128,54.9174,53.6069,53.6336,809065.54962494,0
+CE.US,D,20140625,000000,53.7026,54.3194,53.6957,54.1329,835646.46109606,0
+CE.US,D,20140626,000000,54.1408,54.2859,53.2536,53.5339,1088330.8010989,0
+CE.US,D,20140627,000000,53.4135,54.0914,53.1549,54.0914,3189658.7095532,0
+CE.US,D,20140630,000000,54.2246,54.6569,54.0135,54.277,1328626.0509548,0
+CE.US,D,20140701,000000,54.5711,55.104,54.1595,54.9075,1024452.911716,0
+CE.US,D,20140702,000000,54.9075,56.0059,54.8078,55.398,1320034.9576891,0
+CE.US,D,20140703,000000,55.4849,55.9576,55.4849,55.7721,769306.15644585,0
+CE.US,D,20140707,000000,55.6269,56.0247,55.247,55.5598,1011082.9088206,0
+CE.US,D,20140708,000000,55.7207,55.7799,55.3073,55.5076,803298.63386945,0
+CE.US,D,20140709,000000,55.6269,55.6862,54.5217,54.9362,1550622.4140223,0
+CE.US,D,20140710,000000,54.0658,54.3105,53.8191,54.1408,1270243.5023101,0
+CE.US,D,20140711,000000,54.1408,54.496,53.9552,54.2691,1252838.3810632,0
+CE.US,D,20140714,000000,54.5809,54.5809,53.8901,54.352,1495667.993299,0
+CE.US,D,20140715,000000,54.8513,55.0862,54.2059,54.4269,1598436.8438101,0
+CE.US,D,20140716,000000,54.7427,54.9273,54.1082,54.126,1370597.5645159,0
+CE.US,D,20140717,000000,54.049,54.3105,53.375,53.449,2557584.0706239,0
+CE.US,D,20140718,000000,55.3073,55.4069,52.5115,52.8816,4842738.8788244,0
+CE.US,D,20140721,000000,52.9773,53.4648,52.0892,52.4296,3237940.2889041,0
+CE.US,D,20140722,000000,52.6053,52.9615,52.4681,52.8491,1917705.7033106,0
+CE.US,D,20140723,000000,52.8757,53.1481,52.5362,52.5727,1395801.3474486,0
+CE.US,D,20140724,000000,52.8204,52.8667,52.4375,52.7237,1061715.4360809,0
+CE.US,D,20140725,000000,52.7139,53.2013,52.3329,52.5016,1160651.8361637,0
+CE.US,D,20140728,000000,52.5639,53.0948,52.4119,52.8816,1183924.193788,0
+CE.US,D,20140729,000000,53.0602,53.0948,50.3266,50.7993,3615585.6170115,0
+CE.US,D,20140730,000000,51.0066,51.202,50.0454,50.1392,1621119.4377779,0
+CE.US,D,20140731,000000,49.9447,49.9447,48.9904,49.1514,1618321.6070977,0
+CE.US,D,20140801,000000,49.1178,49.7859,48.8217,49.4642,1510765.74024,0
+CE.US,D,20140804,000000,49.6941,50.3128,49.6231,50.2279,1139043.382189,0
+CE.US,D,20140805,000000,49.8037,50.1342,49.3971,49.5085,1133689.9089968,0
+CE.US,D,20140806,000000,49.2105,50.0651,49.2105,49.8125,886768.43139099,0
+CE.US,D,20140807,000000,49.8372,50.0997,48.9056,49.1514,1112392.5502843,0
+CE.US,D,20140808,000000,49.1336,49.6231,48.9125,49.5836,762309.04639636,0
+CE.US,D,20140811,000000,49.9309,50.2763,49.7366,50.1628,1239693.3395626,0
+CE.US,D,20140812,000000,50.0741,50.303,49.7543,50.1165,914166.09459272,0
+CE.US,D,20140813,000000,50.2605,50.4303,50.0148,50.3326,820858.79607765,0
+CE.US,D,20140814,000000,50.3494,50.5704,50.2447,50.3583,795395.59820314,0
+CE.US,D,20140815,000000,50.6671,50.8211,50.0997,50.3494,1130502.9559041,0
+CE.US,D,20140818,000000,50.6671,51.1754,50.6671,51.0767,675620.88225395,0
+CE.US,D,20140819,000000,51.1448,51.6421,51.1448,51.3895,798175.18877023,0
+CE.US,D,20140820,000000,51.3895,52.1277,51.2967,52.0151,921220.96500033,0
+CE.US,D,20140821,000000,51.9589,52.1533,51.4832,52.025,786961.57257796,0
+CE.US,D,20140822,000000,51.8553,52.2135,51.577,51.8898,730723.2505611,0
+CE.US,D,20140825,000000,52.2875,52.5609,51.8898,52.4355,594460.48571761,0
+CE.US,D,20140826,000000,52.5707,52.5707,52.1671,52.4267,680123.15016849,0
+CE.US,D,20140827,000000,52.4267,52.621,52.2391,52.3556,647695.26911221,0
+CE.US,D,20140828,000000,52.2036,52.6348,51.802,52.5253,612369.23675376,0
+CE.US,D,20140829,000000,52.7129,53.0523,52.621,53.0326,572703.07081935,0
+CE.US,D,20140902,000000,52.9605,53.2023,52.6428,52.9516,640396.18385712,0
+CE.US,D,20140903,000000,53.3089,53.4056,53.0602,53.068,1019237.2527116,0
+CE.US,D,20140904,000000,53.0079,53.4243,52.8895,53.1381,745279.87414703,0
+CE.US,D,20140905,000000,53.0247,53.3977,52.8806,53.1629,916753.15063274,0
+CE.US,D,20140908,000000,53.1381,53.2813,52.621,52.8135,831126.96640805,0
+CE.US,D,20140909,000000,52.7898,52.925,52.025,52.1365,583006.70803632,0
+CE.US,D,20140910,000000,52.1039,52.5421,51.7793,51.9915,666084.34312641,0
+CE.US,D,20140911,000000,51.729,52.0941,51.5079,51.9431,849112.73125502,0
+CE.US,D,20140912,000000,51.951,52.0418,50.9741,51.1754,791757.70898118,0
+CE.US,D,20140915,000000,51.3895,51.3895,50.5073,51.1359,905567.90794973,0
+CE.US,D,20140916,000000,51.1033,52.1533,50.8892,51.8809,695098.28301589,0
+CE.US,D,20140917,000000,51.951,52.551,51.7388,51.9815,633330.16671373,0
+CE.US,D,20140918,000000,52.0941,52.6348,52.0586,52.1938,691295.21943649,0
+CE.US,D,20140919,000000,52.3043,52.925,52.0941,52.1848,936860.84863592,0
+CE.US,D,20140922,000000,52.0151,52.4484,51.4832,51.9589,1077263.1058114,0
+CE.US,D,20140923,000000,51.9915,52.1848,51.6935,51.7023,927214.86882983,0
+CE.US,D,20140924,000000,51.9589,52.2974,51.2809,51.9737,864835.70873914,0
+CE.US,D,20140925,000000,51.9431,52.025,50.8438,51.4073,1181895.4878765,0
+CE.US,D,20140926,000000,51.4073,51.6362,51.1684,51.4073,841246.17581488,0
+CE.US,D,20140929,000000,50.9997,51.0412,50.5852,50.7027,844868.8649426,0
+CE.US,D,20140930,000000,50.7974,50.7974,49.2846,49.6231,1192268.0321874,0
+CE.US,D,20141001,000000,49.4128,49.4128,47.7659,47.9474,2122998.1761456,0
+CE.US,D,20141002,000000,47.7579,48.2602,46.6813,48.1655,2075692.442845,0
+CE.US,D,20141003,000000,48.3885,48.8464,47.8616,48.132,862656.01522481,0
+CE.US,D,20141006,000000,48.5562,48.6096,47.9217,47.9878,618024.68515146,0
+CE.US,D,20141007,000000,47.7659,47.7944,46.3606,46.3862,1338587.1793814,0
+CE.US,D,20141008,000000,46.252,46.6646,45.4369,46.5294,1373576.7829874,0
+CE.US,D,20141009,000000,46.6073,46.7345,45.2593,45.5464,1597521.7981367,0
+CE.US,D,20141010,000000,45.3826,45.4724,44.3119,44.3346,1422025.5633749,0
+CE.US,D,20141013,000000,44.1718,44.8419,43.1395,43.1731,1496032.7955609,0
+CE.US,D,20141014,000000,43.3991,44.454,43.0517,43.4642,2248770.8492827,0
+CE.US,D,20141015,000000,42.5514,45.0816,41.9099,44.5379,2103773.096948,0
+CE.US,D,20141016,000000,43.7672,45.6836,43.6576,45.4309,1702994.2387436,0
+CE.US,D,20141017,000000,46.2422,46.7168,45.5789,45.8701,1388743.4370223,0
+CE.US,D,20141020,000000,45.6738,47.0543,45.6738,46.8431,1683070.9685506,0
+CE.US,D,20141021,000000,49.8214,50.7115,48.5148,49.6161,3559177.0539392,0
+CE.US,D,20141022,000000,50.1441,50.2369,48.5484,48.652,2526674.1723126,0
+CE.US,D,20141023,000000,49.406,49.6595,48.7418,49.0605,1370708.018534,0
+CE.US,D,20141024,000000,49.3398,49.4908,48.4378,49.4809,880730.95395799,0
+CE.US,D,20141027,000000,48.9125,48.9372,47.381,48.4132,1628390.1495238,0
+CE.US,D,20141028,000000,48.9205,49.4543,48.8642,49.3211,1076314.6199306,0
+CE.US,D,20141029,000000,49.3882,49.854,48.6096,48.9125,1055076.0349159,0
+CE.US,D,20141030,000000,48.7082,49.698,48.7082,49.2125,814906.4391724,0
+CE.US,D,20141031,000000,50.1125,50.5251,49.8846,50.0208,1703879.8975681,0
+CE.US,D,20141103,000000,50.2073,50.6493,49.7306,49.9803,928805.81202718,0
+CE.US,D,20141104,000000,49.9092,50.1037,48.953,49.1434,1489850.4105627,0
+CE.US,D,20141105,000000,49.4306,50.3198,49.1938,50.2161,1610249.3437155,0
+CE.US,D,20141106,000000,50.0799,50.9671,49.8924,50.7204,996425.96461258,0
+CE.US,D,20141107,000000,50.8211,51.195,50.1924,50.5151,986704.9976749,0
+CE.US,D,20141110,000000,50.8793,51.1606,50.4786,50.9415,1106631.7145665,0
+CE.US,D,20141111,000000,50.8892,51.5553,50.8299,51.3915,979800.10153048,0
+CE.US,D,20141112,000000,51.2977,51.6559,51.0579,51.4852,716162.57361671,0
+CE.US,D,20141113,000000,51.1862,51.6382,50.3879,50.8299,1037209.8441436,0
+CE.US,D,20141114,000000,50.756,51.0332,50.2902,50.899,746709.69634542,0
+CE.US,D,20141117,000000,50.9089,51.0164,50.5151,50.9089,705251.94596967,0
+CE.US,D,20141118,000000,51.1043,51.9569,51.0678,51.8503,965348.86526463,0
+CE.US,D,20141119,000000,51.8681,52.1572,51.195,51.2888,978980.30978102,0
+CE.US,D,20141120,000000,51.0164,51.8503,50.9336,51.7063,1391456.1471747,0
+CE.US,D,20141121,000000,52.6023,53.2833,52.1513,52.3714,1274103.312908,0
+CE.US,D,20141124,000000,52.5145,52.5944,51.8267,52.1572,966439.2186916,0
+CE.US,D,20141125,000000,52.0644,52.4543,51.7329,51.948,564858.80885077,0
+CE.US,D,20141126,000000,51.9569,52.03,51.5455,51.9392,679444.21262567,0
+CE.US,D,20141128,000000,51.5267,51.6806,50.6751,51.1606,524546.13224126,0
+CE.US,D,20141201,000000,51.1043,51.5178,50.5053,51.1774,918398.81416936,0
+CE.US,D,20141202,000000,51.1043,51.9026,51.0422,51.7063,718747.6029775,0
+CE.US,D,20141203,000000,51.6973,53.37,51.6312,53.2931,1082291.2969867,0
+CE.US,D,20141204,000000,53.5467,53.5566,52.5066,53.1303,654624.48540741,0
+CE.US,D,20141205,000000,53.2042,53.8961,52.9438,53.5467,664598.78724914,0
+CE.US,D,20141208,000000,53.2487,53.3918,52.3023,52.6112,597357.62368017,0
+CE.US,D,20141209,000000,52.1819,53.3346,52.0901,53.2635,921840.11550579,0
+CE.US,D,20141210,000000,52.8658,52.9615,51.128,51.1704,934863.5562525,0
+CE.US,D,20141211,000000,51.502,52.0211,50.3553,50.4974,1240117.9288618,0
+CE.US,D,20141212,000000,49.9359,50.0622,48.7753,48.9984,810756.81344429,0
+CE.US,D,20141215,000000,49.2125,49.3585,48.0885,48.2839,1164804.5019106,0
+CE.US,D,20141216,000000,47.9592,49.1346,47.533,47.601,1169034.1814684,0
+CE.US,D,20141217,000000,47.8931,48.874,47.6878,48.803,774399.2013566,0
+CE.US,D,20141218,000000,49.4484,49.9181,48.8552,49.9013,958993.19919216,0
+CE.US,D,20141219,000000,50.1037,50.7017,49.5934,50.6661,1054448.7776934,0
+CE.US,D,20141222,000000,50.6661,51.2661,50.2349,50.9918,867229.21691247,0
+CE.US,D,20141223,000000,51.1043,51.7329,51.0332,51.2661,595174.890147,0
+CE.US,D,20141224,000000,51.2819,51.7606,50.8211,51.3648,241425.12352785,0
+CE.US,D,20141226,000000,51.5711,51.8445,51.3825,51.5178,283461.49082443,0
+CE.US,D,20141229,000000,51.429,51.9204,51.4102,51.6135,349742.00843729,0
+CE.US,D,20141230,000000,51.4596,51.9697,51.0579,51.4694,729472.78947478,0
+CE.US,D,20141231,000000,51.8267,52.328,51.0579,51.0678,444343.34164217,0
+CE.US,D,20150102,000000,51.1774,51.6224,50.6395,51.0954,530971.71874724,0
+CE.US,D,20150105,000000,50.5151,50.6079,49.1346,49.3585,943036.14025671,0
+CE.US,D,20150106,000000,49.3132,49.8253,48.5316,48.6076,1293304.0719547,0
+CE.US,D,20150107,000000,49.1602,49.6102,48.571,49.2027,795380.3981089,0
+CE.US,D,20150108,000000,49.707,50.4204,49.5017,50.1826,877879.41627817,0
+CE.US,D,20150109,000000,50.226,50.5339,49.2964,49.5766,680412.96529871,0
+CE.US,D,20150112,000000,49.707,49.707,48.5385,49.2866,630224.28079024,0
+CE.US,D,20150113,000000,49.2382,49.8342,47.7224,48.5385,1266668.4401444,0
+CE.US,D,20150114,000000,47.3129,47.6968,46.478,47.3455,1646113.4594101,0
+CE.US,D,20150115,000000,47.7392,48.2484,47.2694,47.4293,1385858.4591351,0
+CE.US,D,20150116,000000,47.5428,48.1458,46.9043,48.0885,1193256.0383131,0
+CE.US,D,20150120,000000,48.1615,48.3096,47.2418,48.0086,942838.53903156,0
+CE.US,D,20150121,000000,47.8744,49.6014,47.7056,49.4395,1169514.5044464,0
+CE.US,D,20150122,000000,49.8253,49.9615,48.953,49.7899,1606057.1577235,0
+CE.US,D,20150123,000000,47.1845,47.4293,45.5819,45.6954,5692356.2532082,0
+CE.US,D,20150126,000000,45.4132,46.852,44.7678,46.8017,2636925.5225493,0
+CE.US,D,20150127,000000,45.3944,46.699,45.2947,46.2135,1694069.7567443,0
+CE.US,D,20150128,000000,46.5204,46.5955,45.4329,45.5563,1292604.8676196,0
+CE.US,D,20150129,000000,45.5158,46.0794,45.209,45.8553,1769283.876413,0
+CE.US,D,20150130,000000,45.3125,46.2382,45.2947,45.7882,1552145.4634653,0
+CE.US,D,20150202,000000,45.9402,45.9402,45.1339,45.4912,1681949.2015955,0
+CE.US,D,20150203,000000,46.1277,47.1164,46.1277,46.8955,2237582.5665808,0
+CE.US,D,20150204,000000,46.5204,47.3297,46.3497,46.9468,815060.46679406,0
+CE.US,D,20150205,000000,47.1164,47.7797,46.7593,47.5428,921085.17749177,0
+CE.US,D,20150206,000000,47.601,47.9592,47.3553,47.4669,1212100.1018149,0
+CE.US,D,20150209,000000,47.4382,47.983,47.0642,47.7619,1140022.2682581,0
+CE.US,D,20150210,000000,47.8931,48.7853,47.6099,48.6678,1174710.9099981,0
+CE.US,D,20150211,000000,48.5878,49.3813,48.4192,49.177,1226082.1618385,0
+CE.US,D,20150212,000000,49.5135,49.8273,49.2382,49.4089,879810.84158653,0
+CE.US,D,20150213,000000,49.4218,49.9467,49.3743,49.5944,1153202.7766453,0
+CE.US,D,20150217,000000,49.324,49.7514,48.9362,49.476,962204.47243573,0
+CE.US,D,20150218,000000,49.2708,49.6033,49.0675,49.6033,688987.84513053,0
+CE.US,D,20150219,000000,49.177,49.9902,48.872,49.6211,672547.42319818,0
+CE.US,D,20150220,000000,49.4168,49.5401,48.6046,49.2283,877370.71979086,0
+CE.US,D,20150223,000000,49.2283,49.8964,49.0763,49.8964,772674.49732992,0
+CE.US,D,20150224,000000,49.9043,50.0849,49.3507,49.5224,727037.73437718,0
+CE.US,D,20150225,000000,49.5313,49.7188,49.177,49.476,458933.40543544,0
+CE.US,D,20150226,000000,49.2283,49.6566,48.8888,48.9362,646847.10385349,0
+CE.US,D,20150227,000000,48.8622,49.2708,48.577,48.8534,687365.48840508,0
+CE.US,D,20150302,000000,48.7833,49.8441,48.3559,49.8273,902257.32742378,0
+CE.US,D,20150303,000000,49.7,50.5734,49.4671,49.5876,1073404.3085531,0
+CE.US,D,20150304,000000,49.4859,50.6731,49.0339,50.4678,1217896.4044193,0
+CE.US,D,20150305,000000,50.9168,50.9168,49.8194,50.0148,1133958.4439951,0
+CE.US,D,20150306,000000,49.5876,50.2043,49.0062,49.2876,1216843.5445581,0
+CE.US,D,20150309,000000,49.4,49.6122,49.1257,49.3823,1133724.3625438,0
+CE.US,D,20150310,000000,48.9796,48.9796,47.9129,48.1763,1547092.9521392,0
+CE.US,D,20150311,000000,48.1763,48.9362,48.133,48.4941,1112566.8446983,0
+CE.US,D,20150312,000000,48.7645,49.2876,48.5534,48.9362,964685.12781605,0
+CE.US,D,20150313,000000,48.7833,48.7833,47.4046,47.7421,1253784.8402647,0
+CE.US,D,20150316,000000,47.7639,47.9129,47.2023,47.5023,1045699.6034477,0
+CE.US,D,20150317,000000,47.1757,47.3553,46.5432,47.0543,972865.81853719,0
+CE.US,D,20150318,000000,46.7997,48.3559,46.2965,48.0589,1278215.4450704,0
+CE.US,D,20150319,000000,47.5438,47.7826,47.0918,47.4491,675117.25246473,0
+CE.US,D,20150320,000000,47.6888,48.1014,47.5102,48.0589,812591.97148913,0
+CE.US,D,20150323,000000,47.9543,48.133,47.5181,47.5181,675582.37534853,0
+CE.US,D,20150324,000000,47.4392,47.7915,46.9458,47.5684,983387.32377163,0
+CE.US,D,20150325,000000,47.7244,48.1418,47.1668,47.1935,817273.60051572,0
+CE.US,D,20150326,000000,47.0918,47.5102,46.85,47.0385,757065.01388281,0
+CE.US,D,20150327,000000,47.3898,47.673,46.7997,47.0731,929379.36224992,0
+CE.US,D,20150330,000000,47.7491,48.2878,47.3898,48.0501,552014.72921612,0
+CE.US,D,20150331,000000,47.7569,47.9938,47.2872,47.7826,874832.30405242,0
+CE.US,D,20150401,000000,47.8004,47.9375,47.0385,47.4046,766882.24808403,0
+CE.US,D,20150402,000000,47.2093,47.8073,47.2093,47.4392,874902.22448593,0
+CE.US,D,20150406,000000,47.4392,48.502,47.1668,48.3639,652788.31402296,0
+CE.US,D,20150407,000000,48.3639,48.7162,48.3303,48.5534,571462.74312919,0
+CE.US,D,20150408,000000,48.5602,49.0833,48.5602,49.0152,810369.71771092,0
+CE.US,D,20150409,000000,48.9293,50.0237,48.723,49.9744,995758.17380554,0
+CE.US,D,20150410,000000,49.9744,50.4174,49.8362,50.4007,821711.01469482,0
+CE.US,D,20150413,000000,50.4174,50.4174,49.2974,49.2974,1137584.1731417,0
+CE.US,D,20150414,000000,49.324,49.3743,48.9441,48.9974,861573.76851476,0
+CE.US,D,20150415,000000,49.254,49.5135,49.1524,49.3823,1667321.6442365,0
+CE.US,D,20150416,000000,49.0675,50.0937,49.0339,49.7336,1708135.9239559,0
+CE.US,D,20150417,000000,55.1997,57.9095,54.7645,57.4684,7892474.6408406,0
+CE.US,D,20150420,000000,57.5957,57.7368,56.5694,56.9187,2953160.4432391,0
+CE.US,D,20150421,000000,56.6543,56.9641,55.6111,56.4036,2383604.8052674,0
+CE.US,D,20150422,000000,56.4036,56.9809,56.0957,56.2408,1529162.9209711,0
+CE.US,D,20150423,000000,56.5181,56.7993,55.6269,55.6872,1621678.801246,0
+CE.US,D,20150424,000000,55.9091,56.601,55.8006,56.3305,1276181.6724608,0
+CE.US,D,20150427,000000,56.6799,56.9543,56.0365,56.0957,825569.81195311,0
+CE.US,D,20150428,000000,56.1845,56.6167,55.7217,56.3305,954864.85359598,0
+CE.US,D,20150429,000000,56.3385,56.8753,55.8144,56.6888,1157105.1475071,0
+CE.US,D,20150430,000000,56.8852,57.5109,56.7134,57.0233,1316191.3605251,0
+CE.US,D,20150501,000000,57.2109,57.8908,56.7234,57.718,881883.12110155,0
+CE.US,D,20150504,000000,57.6351,57.8424,57.2542,57.5385,1080415.6053572,0
+CE.US,D,20150505,000000,57.725,58.176,57.2345,57.2444,1320026.8509722,0
+CE.US,D,20150506,000000,57.725,57.8908,56.8941,57.3677,870551.95751381,0
+CE.US,D,20150507,000000,57.199,57.2888,56.5092,57.1457,1529782.0714766,0
+CE.US,D,20150508,000000,56.8852,58.3546,56.8852,57.8335,770511.01724945,0
+CE.US,D,20150511,000000,57.7891,57.873,57.0302,57.0993,695681.96663478,0
+CE.US,D,20150512,000000,56.974,57.0233,56.2121,56.4845,775204.80635144,0
+CE.US,D,20150513,000000,56.4648,57.3243,56.4036,57.1625,680787.90095668,0
+CE.US,D,20150514,000000,57.7704,57.9865,57.3599,57.5109,906900.44954496,0
+CE.US,D,20150515,000000,57.427,57.572,57.0076,57.572,423061.18302388,0
+CE.US,D,20150518,000000,57.5622,58.1207,57.0233,58.0052,850619.56726423,0
+CE.US,D,20150519,000000,58.167,58.3289,57.2986,57.5808,508916.38200183,0
+CE.US,D,20150520,000000,57.5049,58.2865,57.4092,57.9489,689865.39723811,0
+CE.US,D,20150521,000000,58.1049,58.7848,57.7704,58.5174,920631.20134373,0
+CE.US,D,20150522,000000,58.4592,58.6122,57.9776,58.3032,618528.31494069,0
+CE.US,D,20150526,000000,58.176,58.2026,57.5109,57.8069,1136152.324264,0
+CE.US,D,20150527,000000,57.873,58.7336,57.7605,58.6822,963457.9735409,0
+CE.US,D,20150528,000000,58.467,59.0513,58.2687,58.9812,1001099.4869222,0
+CE.US,D,20150529,000000,59.0779,59.3078,58.776,59.1618,1445130.7199626,0
+CE.US,D,20150601,000000,59.2921,59.4292,58.6911,59.3779,1078290.6321821,0
+CE.US,D,20150602,000000,59.3434,60.1506,58.8974,59.8259,1112573.9380756,0
+CE.US,D,20150603,000000,60.1506,60.9677,59.747,60.7013,1236588.4669788,0
+CE.US,D,20150604,000000,60.2207,60.5039,59.6592,59.972,1050855.4754146,0
+CE.US,D,20150605,000000,59.8654,60.3164,59.4973,60.2799,904689.34250253,0
+CE.US,D,20150608,000000,60.0558,60.2888,59.7914,59.9266,2322937.1757885,0
+CE.US,D,20150609,000000,60.2799,60.7013,60.0825,60.3262,1130521.1960171,0
+CE.US,D,20150610,000000,60.6243,61.0289,60.3382,61.02,952061.95621772,0
+CE.US,D,20150611,000000,61.0121,61.1581,60.8049,61.0762,695958.60834999,0
+CE.US,D,20150612,000000,60.7614,60.7614,60.4417,60.6243,755034.28129206,0
+CE.US,D,20150615,000000,60.0825,60.3312,59.8013,60.1506,913068.64778843,0
+CE.US,D,20150616,000000,60.196,60.5207,59.8753,60.3568,935992.41658489,0
+CE.US,D,20150617,000000,60.5789,61.0762,60.1161,60.5888,781566.5524616,0
+CE.US,D,20150618,000000,61.0121,61.6901,60.6243,61.3388,780517.74595889,0
+CE.US,D,20150619,000000,61.02,61.4473,61.02,61.2312,1219483.2942582,0
+CE.US,D,20150622,000000,61.3644,61.8509,61.0121,61.622,1254158.7625831,0
+CE.US,D,20150623,000000,61.7858,61.9634,61.395,61.7404,979469.75281562,0
+CE.US,D,20150624,000000,61.9979,61.9979,61.4147,61.5104,757478.4564462,0
+CE.US,D,20150625,000000,61.8865,61.8953,61.2243,61.5943,702200.78038545,0
+CE.US,D,20150626,000000,61.8865,62.8407,61.5845,62.7233,1713489.397148,0
+CE.US,D,20150629,000000,61.9121,62.4874,61.4918,61.6023,1974049.4126476,0
+CE.US,D,20150630,000000,61.9979,62.2831,61.7305,61.7661,1490268.9198242,0
+CE.US,D,20150701,000000,62.2891,62.3059,61.8006,61.8697,1108460.7925737,0
+CE.US,D,20150702,000000,61.9822,63.7535,61.776,63.348,2026881.9002146,0
+CE.US,D,20150706,000000,62.5565,63.1318,61.8697,62.5328,1613638.9647316,0
+CE.US,D,20150707,000000,62.3947,62.4618,60.347,61.7237,1454789.8731838,0
+CE.US,D,20150708,000000,60.8789,60.8966,58.1582,58.5717,2154432.984378,0
+CE.US,D,20150709,000000,59.2487,59.747,57.9075,58.1207,2337949.8022017,0
+CE.US,D,20150710,000000,58.7336,59.0236,58.1848,58.6911,1837775.5010683,0
+CE.US,D,20150713,000000,59.0947,59.8339,58.8253,59.7125,1489349.8207924,0
+CE.US,D,20150714,000000,59.602,60.9252,59.4035,60.7181,1047178.0659476,0
+CE.US,D,20150715,000000,60.6756,60.6933,59.223,59.2753,2003350.1276484,0
+CE.US,D,20150716,000000,59.4549,59.6849,58.698,59.4716,1796579.1923135,0
+CE.US,D,20150717,000000,60.1506,60.1506,54.2661,56.5181,4284419.1505166,0
+CE.US,D,20150720,000000,56.7322,57.2444,56.0769,56.9463,1424416.0315294,0
+CE.US,D,20150721,000000,56.8763,57.3904,56.3453,56.4549,1747933.8240404,0
+CE.US,D,20150722,000000,56.1312,56.8003,55.7523,55.8036,1896314.1040138,0
+CE.US,D,20150723,000000,56.1598,56.1598,54.4714,55.5026,1987431.5756184,0
+CE.US,D,20150724,000000,55.4266,55.6842,53.3039,53.6819,1821134.437892,0
+CE.US,D,20150727,000000,53.3039,53.6306,52.6743,53.3128,1873850.3914031,0
+CE.US,D,20150728,000000,53.8703,55.2352,53.7313,55.1068,1934366.0199397,0
+CE.US,D,20150729,000000,55.0221,56.5003,54.9075,56.3543,1849644.7479922,0
+CE.US,D,20150730,000000,56.6177,56.977,56.0661,56.8092,1748390.8402074,0
+CE.US,D,20150731,000000,56.897,57.3647,56.7332,56.9049,1507673.0277315,0
+CE.US,D,20150803,000000,56.8181,57.1033,55.852,56.3543,1684646.7116537,0
+CE.US,D,20150804,000000,56.4272,57.5424,56.2023,56.5694,1251667.9738066,0
+CE.US,D,20150805,000000,57.0944,57.716,56.6819,56.7677,485146.4746259,0
+CE.US,D,20150806,000000,56.8881,57.2395,55.6447,56.1905,1443815.4051409,0
+CE.US,D,20150807,000000,56.0325,56.2477,55.7681,56.0839,1179263.8448933,0
+CE.US,D,20150810,000000,56.6463,57.8977,56.0839,57.8217,758062.1400651,0
+CE.US,D,20150811,000000,56.8624,56.8624,55.101,56.0582,2497331.9103875,0
+CE.US,D,20150812,000000,55.5687,55.7839,54.7743,55.6023,2628097.3078134,0
+CE.US,D,20150813,000000,55.6269,56.1973,55.247,55.852,1432265.3601961,0
+CE.US,D,20150814,000000,55.852,56.221,55.2115,55.3082,1620388.8199147,0
+CE.US,D,20150817,000000,55.256,56.2556,54.6698,55.843,1148454.2672041,0
+CE.US,D,20150818,000000,55.696,55.843,55.3003,55.4977,899855.71253351,0
+CE.US,D,20150819,000000,55.101,55.5402,54.0313,54.4783,716707.7503302,0
+CE.US,D,20150820,000000,54.2108,54.4013,53.4697,53.5132,850856.68873441,0
+CE.US,D,20150821,000000,53.3148,53.3148,50.9671,50.9918,1925402.0176953,0
+CE.US,D,20150824,000000,48.1024,50.1905,46.9201,48.2385,2786197.5413848,0
+CE.US,D,20150825,000000,49.8796,50.077,47.0277,47.0277,2074604.1160973,0
+CE.US,D,20150826,000000,48.127,48.9796,47.1855,48.7813,1912770.73938,0
+CE.US,D,20150827,000000,49.7494,51.8898,49.5668,51.199,1790677.5023891,0
+CE.US,D,20150828,000000,50.9493,52.027,50.6977,51.7714,1091923.0900382,0
+CE.US,D,20150831,000000,51.5345,52.7187,50.9415,52.3468,1688157.9334236,0
+CE.US,D,20150901,000000,51.0174,51.6224,49.7405,50.2063,974573.29579039,0
+CE.US,D,20150902,000000,51.0076,51.2345,50.1905,51.0342,1715263.7548159,0
+CE.US,D,20150903,000000,51.3451,52.2697,50.8043,51.8395,1305182.4389352,0
+CE.US,D,20150904,000000,51.2257,51.6224,50.7944,50.9079,1172083.3203734,0
+CE.US,D,20150908,000000,51.953,52.3023,51.3707,52.1167,1318623.3756038,0
+CE.US,D,20150909,000000,53.6059,54.273,52.8905,52.9852,1959804.8976634,0
+CE.US,D,20150910,000000,53.2092,53.3908,52.5649,52.9536,975110.36578695,0
+CE.US,D,20150911,000000,52.6655,52.8994,52.1642,52.6832,1241356.2298727,0
+CE.US,D,20150914,000000,52.6832,52.8559,51.8099,52.3378,610598.93244435,0
+CE.US,D,20150915,000000,52.3734,53.7273,52.2855,53.598,973878.14481372,0
+CE.US,D,20150916,000000,53.521,54.3075,53.521,54.0313,815063.50681291,0
+CE.US,D,20150917,000000,53.8161,54.575,53.4351,53.5645,596240.92342318,0
+CE.US,D,20150918,000000,52.8658,53.0109,52.0448,52.33,1227568.7310554,0
+CE.US,D,20150921,000000,52.6655,53.8161,52.6655,52.9536,665508.76622444,0
+CE.US,D,20150922,000000,52.2194,52.2697,51.3204,52.0358,1232901.9374552,0
+CE.US,D,20150923,000000,52.098,52.5825,51.6905,51.725,783538.51135461,0
+CE.US,D,20150924,000000,51.1063,52.2283,50.4303,51.8632,1254271.2432805,0
+CE.US,D,20150925,000000,52.4444,52.475,51.4842,51.9599,738606.0194351,0
+CE.US,D,20150928,000000,51.4497,51.5099,48.4981,48.5059,1394989.6624161,0
+CE.US,D,20150929,000000,48.4981,49.2806,48.1951,48.7813,1228614.4975393,0
+CE.US,D,20150930,000000,49.4711,51.1802,48.8612,51.0796,1698930.7468828,0
+CE.US,D,20151001,000000,51.6056,52.1415,51.1892,51.8632,1102462.8353857,0
+CE.US,D,20151002,000000,51.1892,52.9931,50.5546,52.9852,1349671.0881029,0
+CE.US,D,20151005,000000,53.4697,55.1098,53.299,54.5661,1309816.4409999,0
+CE.US,D,20151006,000000,55.5766,56.0415,54.5572,55.7839,1339938.9744294,0
+CE.US,D,20151007,000000,55.8244,56.8881,55.3516,56.5358,1119143.418807,0
+CE.US,D,20151008,000000,56.3128,57.8977,56.3128,57.6993,821777.89510949,0
+CE.US,D,20151009,000000,57.7684,58.2421,55.9852,56.1204,1128064.8607876,0
+CE.US,D,20151012,000000,55.3339,55.7591,54.8168,55.4473,1168633.91232,0
+CE.US,D,20151013,000000,54.4457,55.5312,54.1852,54.8681,1217031.0123871,0
+CE.US,D,20151014,000000,54.9382,55.2746,54.5226,55.024,997625.7587181,0
+CE.US,D,20151015,000000,55.3161,55.394,54.127,55.3852,1041299.6828343,0
+CE.US,D,20151016,000000,55.6023,55.9131,54.4457,55.5402,1270896.0930229,0
+CE.US,D,20151019,000000,55.1523,55.6625,54.6017,55.2392,1225263.3834287,0
+CE.US,D,20151020,000000,55.9033,58.176,55.8865,56.8181,2424383.6181004,0
+CE.US,D,20151021,000000,56.977,58.2253,56.3029,57.3727,1432839.9237584,0
+CE.US,D,20151022,000000,58.2115,59.9887,58.2115,59.3049,1739707.5330366,0
+CE.US,D,20151023,000000,59.7894,60.6697,59.3839,59.9178,1774457.9884931,0
+CE.US,D,20151026,000000,59.7115,60.4259,59.1914,60.3322,1055895.8266653,0
+CE.US,D,20151027,000000,60.0302,60.348,59.1164,59.5368,1225140.7693351,0
+CE.US,D,20151028,000000,59.7115,61.2282,59.4864,60.5404,860358.77431501,0
+CE.US,D,20151029,000000,60.3312,61.2499,60.0362,60.8187,1130041.8863787,0
+CE.US,D,20151030,000000,61.1305,62.0305,60.7131,61.5973,1023583.4663253,0
+CE.US,D,20151102,000000,61.475,62.526,60.8187,62.2141,1041731.3655108,0
+CE.US,D,20151103,000000,61.996,63.0825,61.9368,61.9881,1040998.7209684,0
+CE.US,D,20151104,000000,62.2555,62.8921,61.9881,62.4647,876041.21821447,0
+CE.US,D,20151105,000000,62.3256,62.4647,60.9401,61.32,825069.22218273,0
+CE.US,D,20151106,000000,61.0486,62.6828,60.9993,61.9624,977442.06024371,0
+CE.US,D,20151109,000000,61.8559,62.3956,60.7289,61.3881,459426.9018285,0
+CE.US,D,20151110,000000,61.2056,61.7187,60.4249,61.5775,609028.25603933,0
+CE.US,D,20151111,000000,61.6851,61.694,60.7556,61.0328,633824.67644641,0
+CE.US,D,20151112,000000,59.6138,61.6753,58.7108,58.7187,1969877.4934479,0
+CE.US,D,20151113,000000,58.8045,61.4848,58.7888,60.8581,1610343.5842998,0
+CE.US,D,20151116,000000,60.9825,62.2308,60.6963,62.0305,1014350.9290826,0
+CE.US,D,20151117,000000,62.3779,62.7401,61.4493,61.9703,1081827.1874425,0
+CE.US,D,20151118,000000,62.0818,62.5348,61.4937,62.4993,1051836.388163,0
+CE.US,D,20151119,000000,62.4469,63.2454,62.0117,62.2476,613756.49868826,0
+CE.US,D,20151120,000000,62.4717,62.7321,61.6151,61.8144,784353.236406,0
+CE.US,D,20151123,000000,61.5973,61.9536,60.8355,61.2687,1322902.7088027,0
+CE.US,D,20151124,000000,60.9569,62.0918,60.4624,61.8756,1216209.1939585,0
+CE.US,D,20151125,000000,61.6052,61.9792,60.8927,61.2401,709258.69081191,0
+CE.US,D,20151127,000000,61.0181,61.5214,60.5483,61.3398,180053.22301561,0
+CE.US,D,20151130,000000,61.32,61.8046,61.1838,61.3398,745479.50205142,0
+CE.US,D,20151201,000000,61.5124,62.0918,60.72,61.1996,612110.83515164,0
+CE.US,D,20151202,000000,60.8513,61.2056,59.595,59.8052,830564.56292109,0
+CE.US,D,20151203,000000,60.2533,60.2977,59.5417,59.7411,652447.83191193,0
+CE.US,D,20151204,000000,59.7766,61.1838,59.4568,60.72,771319.66226314,0
+CE.US,D,20151207,000000,60.347,60.793,58.77,58.9861,598182.48212772,0
+CE.US,D,20151208,000000,58.0851,58.5638,57.3421,57.7931,1072119.3939198,0
+CE.US,D,20151209,000000,59.2299,59.5329,57.4092,58.1187,826337.92338215,0
+CE.US,D,20151210,000000,58.2855,58.7532,56.969,57.2533,1167072.3559715,0
+CE.US,D,20151211,000000,56.3533,57.428,56.1282,56.7342,677772.20225903,0
+CE.US,D,20151214,000000,56.2368,56.675,55.4069,56.3858,929640.80387089,0
+CE.US,D,20151215,000000,57.0786,57.8947,56.9868,57.6776,1094170.6773068,0
+CE.US,D,20151216,000000,58.1464,58.8045,57.4092,58.3112,916077.25310878,0
+CE.US,D,20151217,000000,58.5273,58.6674,56.9789,57.1516,655740.17232479,0
+CE.US,D,20151218,000000,56.6572,57.5217,56.2467,56.5013,1875407.8943931,0
+CE.US,D,20151221,000000,56.7431,57.1861,56.0908,56.4855,548932.15010381,0
+CE.US,D,20151222,000000,56.7934,57.7052,56.3533,57.279,789824.25699357,0
+CE.US,D,20151223,000000,57.9105,58.7009,57.7743,58.7009,871668.6577708,0
+CE.US,D,20151224,000000,58.4316,58.8045,58.2677,58.623,222396.63221587,0
+CE.US,D,20151228,000000,58.174,58.4158,57.3717,58.1276,350222.33141533,0
+CE.US,D,20151229,000000,58.7009,58.9348,58.174,58.6407,386425.91588137,0
+CE.US,D,20151230,000000,58.1908,58.8766,57.9461,58.467,529905.68547105,0
+CE.US,D,20151231,000000,58.1828,58.8934,57.9884,58.3733,494115.54356841,0
+CE.US,D,20160104,000000,57.428,58.1651,56.5181,57.3332,921281.76537729,0
+CE.US,D,20160105,000000,57.9737,58.9427,57.2187,58.027,813382.37638972,0
+CE.US,D,20160106,000000,56.6089,57.347,56.2921,56.5102,864492.18660926,0
+CE.US,D,20160107,000000,55.3467,55.3507,53.8565,54.126,1287347.661691,0
+CE.US,D,20160108,000000,54.3668,54.9392,53.7865,53.9059,839579.23214632,0
+CE.US,D,20160111,000000,54.6273,54.8098,53.5004,54.0115,1144665.3903793,0
+CE.US,D,20160112,000000,54.645,55.4069,53.4125,54.8927,2118808.0168328,0
+CE.US,D,20160113,000000,55.0862,55.6773,54.1911,54.4369,1457676.8777501,0
+CE.US,D,20160114,000000,54.6362,55.0674,53.0444,54.6273,1381001.5223549,0
+CE.US,D,20160115,000000,52.8835,53.9681,52.7533,53.7075,1184309.2628422,0
+CE.US,D,20160119,000000,54.2188,54.4457,51.6194,52.5747,1649562.8674635,0
+CE.US,D,20160120,000000,51.6954,52.0606,50.3237,51.3224,1504584.3685815,0
+CE.US,D,20160121,000000,51.348,52.1217,51.0826,51.3935,2126290.5165585,0
+CE.US,D,20160122,000000,52.2451,53.9681,50.7708,52.9556,3308919.662317,0
+CE.US,D,20160125,000000,52.7197,52.8411,51.6629,51.7043,1884601.9247304,0
+CE.US,D,20160126,000000,52.0003,53.371,51.6106,53.3109,1313392.5165052,0
+CE.US,D,20160127,000000,53.223,54.3836,52.8313,53.4589,1365997.0026586,0
+CE.US,D,20160128,000000,54.1497,54.6708,53.6118,53.8565,843500.8564608,0
+CE.US,D,20160129,000000,53.8132,55.2688,53.1194,55.1997,1878526.9537316,0
+CE.US,D,20160201,000000,54.0559,54.1319,52.9013,53.2941,1551592.1800349,0
+CE.US,D,20160202,000000,52.8579,53.2082,51.6875,51.7408,1045988.4052383,0
+CE.US,D,20160203,000000,52.475,52.7632,50.9,52.4365,1287094.326787,0
+CE.US,D,20160204,000000,52.4099,54.2286,52.4099,52.7632,1235895.3426813,0
+CE.US,D,20160205,000000,52.4928,53.2566,51.0826,51.1586,1380388.4518871,0
+CE.US,D,20160208,000000,50.3089,50.7086,47.7441,48.9056,2507777.4151507,0
+CE.US,D,20160209,000000,48.3411,50.6819,48.1665,49.8856,1759370.3749483,0
+CE.US,D,20160210,000000,50.155,51.1428,49.103,49.3655,1224566.2057728,0
+CE.US,D,20160211,000000,48.9273,50.3947,48.1793,48.6421,1306988.2101312,0
+CE.US,D,20160212,000000,49.101,50.0346,48.5188,49.9487,1142644.7911847,0
+CE.US,D,20160216,000000,50.4332,51.424,50.0346,51.1497,1064847.6688344,0
+CE.US,D,20160217,000000,51.725,52.4267,51.5425,51.8217,943324.94204731,0
+CE.US,D,20160218,000000,51.9973,52.2589,51.1754,51.5523,1031542.2356705,0
+CE.US,D,20160219,000000,51.3865,51.5148,50.4431,51.424,1016129.3401089,0
+CE.US,D,20160222,000000,52.0832,53.3296,51.7211,53.2881,1098765.1591263,0
+CE.US,D,20160223,000000,52.9576,53.2526,50.7855,51.1339,1084753.7122539,0
+CE.US,D,20160224,000000,50.6612,51.6905,50.1037,51.6135,905700.65543944,0
+CE.US,D,20160225,000000,51.9283,52.2667,51.2118,52.251,1219159.0255811,0
+CE.US,D,20160226,000000,52.4829,53.3138,52.4671,53.2062,789613.48235341,0
+CE.US,D,20160229,000000,53.3296,54.1675,52.5539,52.5915,1090806.3897812,0
+CE.US,D,20160301,000000,53.1569,53.6356,52.3615,53.4697,1116540.1493331,0
+CE.US,D,20160302,000000,53.1885,54.0964,53.0513,53.8803,891667.92843506,0
+CE.US,D,20160303,000000,53.8014,54.8483,53.7203,54.7437,897397.35062474,0
+CE.US,D,20160304,000000,55.0299,55.9724,54.3145,55.3862,1290288.3732571,0
+CE.US,D,20160307,000000,55.2658,56.1895,54.9688,55.9101,898605.25144719,0
+CE.US,D,20160308,000000,55.2835,55.3339,53.4954,53.8901,1023037.2762722,0
+CE.US,D,20160309,000000,54.5869,55.0546,53.9384,54.4793,939266.51688465,0
+CE.US,D,20160310,000000,54.5769,54.6796,53.4865,54.199,760729.24993479,0
+CE.US,D,20160311,000000,54.8967,56.975,54.8394,56.5546,824979.03495689,0
+CE.US,D,20160314,000000,56.1292,56.4046,55.404,55.7256,870130.4082335,0
+CE.US,D,20160315,000000,55.3427,55.6487,54.8789,55.3082,619709.86893311,0
+CE.US,D,20160316,000000,55.1503,56.8516,55.0388,56.5792,651770.92104835,0
+CE.US,D,20160317,000000,56.5724,58.2351,56.4046,58.0546,825233.38320055,0
+CE.US,D,20160318,000000,58.1207,58.5697,57.8642,58.3941,974970.52491993,0
+CE.US,D,20160321,000000,58.4118,58.6822,57.8296,58.3773,819515.10774664,0
+CE.US,D,20160322,000000,57.7841,58.3595,57.418,58.2125,804933.1506703,0
+CE.US,D,20160323,000000,57.8642,58.1493,56.8773,56.9473,677946.496673,0
+CE.US,D,20160324,000000,56.3039,56.6128,55.5125,56.6128,1018992.0245245,0
+CE.US,D,20160328,000000,56.6691,57.1033,56.3375,56.5792,606462.48013124,0
+CE.US,D,20160329,000000,56.2033,57.5049,55.8835,57.268,1381846.6475948,0
+CE.US,D,20160330,000000,57.879,58.5155,57.4881,57.5473,851942.98880292,0
+CE.US,D,20160331,000000,57.4625,57.5473,56.9473,57.0855,709446.15864089,0
+CE.US,D,20160401,000000,56.6513,58.2717,56.3138,58.0723,1117128.8996502,0
+CE.US,D,20160404,000000,57.9213,58.0723,57.3401,57.7132,905391.58685652,0
+CE.US,D,20160405,000000,56.9651,58.0803,56.9651,57.418,1024950.4614675,0
+CE.US,D,20160406,000000,57.3401,58.5332,56.9029,58.5155,955797.12604284,0
+CE.US,D,20160407,000000,58.0299,58.5421,56.7905,57.1743,766265.1242578,0
+CE.US,D,20160408,000000,58.1493,58.6467,57.9401,58.3773,1091340.4197589,0
+CE.US,D,20160411,000000,58.7512,59.4391,58.3595,58.4266,906025.93745622,0
+CE.US,D,20160412,000000,58.6911,59.8654,58.3417,59.5516,1082430.1245141,0
+CE.US,D,20160413,000000,60.0934,60.3292,59.5477,60.3134,696786.50681638,0
+CE.US,D,20160414,000000,60.3233,61.0101,60.1802,60.4239,802256.92074406,0
+CE.US,D,20160415,000000,60.4506,61.1227,60.2246,60.4062,784843.69278021,0
+CE.US,D,20160418,000000,59.8575,61.0003,59.7174,60.8838,1783092.6553622,0
+CE.US,D,20160419,000000,63.273,64.9733,60.5897,60.7822,3239944.6746648,0
+CE.US,D,20160420,000000,61.0279,62.4203,60.4792,62.3424,1802552.8293507,0
+CE.US,D,20160421,000000,62.2298,62.7331,61.5647,61.6358,942984.45993629,0
+CE.US,D,20160422,000000,61.9595,63.3351,61.9595,62.9937,1124828.2540537,0
+CE.US,D,20160425,000000,62.6197,62.9108,61.3594,61.7147,1113434.2634096,0
+CE.US,D,20160426,000000,61.7661,62.8941,61.7661,62.2298,908221.84440442,0
+CE.US,D,20160427,000000,61.8006,62.6374,61.619,62.3157,1022961.275801,0
+CE.US,D,20160428,000000,62.0434,63.0164,61.8332,62.0345,775976.97113894,0
+CE.US,D,20160429,000000,62.5536,62.7273,61.2362,61.9308,1124869.8009779,0
+CE.US,D,20160502,000000,62.2723,62.7075,61.5026,62.4115,1327181.0286622,0
+CE.US,D,20160503,000000,61.4927,62.2979,61.1256,62.1746,1130419.8620555,0
+CE.US,D,20160504,000000,61.773,62.5082,61.4888,61.7473,654609.28531317,0
+CE.US,D,20160505,000000,62.1657,62.6572,61.695,61.7641,719392.08697336,0
+CE.US,D,20160506,000000,61.3368,62.2822,61.1295,62.0434,781999.24847769,0
+CE.US,D,20160509,000000,61.4927,61.7207,60.72,61.1157,887635.85010242,0
+CE.US,D,20160510,000000,61.7285,62.2456,61.3269,62.1835,803251.0069075,0
+CE.US,D,20160511,000000,62.2012,62.7776,61.7127,61.7127,674707.86325981,0
+CE.US,D,20160512,000000,62.4026,62.6858,61.5114,61.9585,755180.20219678,0
+CE.US,D,20160513,000000,61.7473,62.5595,61.1888,61.2737,832154.49277882,0
+CE.US,D,20160516,000000,61.5026,62.517,61.3861,62.1569,894481.97254909,0
+CE.US,D,20160517,000000,62.1332,62.8328,61.6861,62.221,956428.4366237,0
+CE.US,D,20160518,000000,61.8499,62.4815,61.0368,61.4305,745114.69978961,0
+CE.US,D,20160519,000000,61.1345,61.6151,60.5571,60.8769,805659.71517507,0
+CE.US,D,20160520,000000,61.3091,61.8421,60.8601,61.5114,642196.88835501,0
+CE.US,D,20160523,000000,61.4838,61.7049,61.0881,61.3456,572084.9336535,0
+CE.US,D,20160524,000000,61.4207,62.221,61.2194,61.7908,538704.51335805,0
+CE.US,D,20160525,000000,61.9496,63.1644,61.8421,62.7964,757171.4145425,0
+CE.US,D,20160526,000000,62.9286,63.0293,62.0434,62.0976,565719.13418487,0
+CE.US,D,20160527,000000,61.9753,62.5447,61.7473,62.1835,1022587.3534826,0
+CE.US,D,20160531,000000,62.1569,62.3858,61.3634,61.7375,1040800.1064036,0
+CE.US,D,20160601,000000,61.3792,61.7049,60.7467,61.547,1143671.3042158,0
+CE.US,D,20160602,000000,61.1888,61.9931,61.021,61.8499,1002774.5373077,0
+CE.US,D,20160603,000000,61.5618,62.0878,61.246,61.9042,792461.9800144,0
+CE.US,D,20160606,000000,62.2822,62.9059,62.0434,62.5763,936334.92537514,0
+CE.US,D,20160607,000000,62.5082,63.3125,62.5082,62.9286,1370964.393457,0
+CE.US,D,20160608,000000,63.2522,63.5542,62.7273,63.2967,950649.36079282,0
+CE.US,D,20160609,000000,62.7707,62.7707,61.8953,62.1263,564020.77698822,0
+CE.US,D,20160610,000000,61.5292,62.2112,61.5292,61.921,694764.89428217,0
+CE.US,D,20160613,000000,61.5973,62.1924,60.9332,61.1956,781607.08604625,0
+CE.US,D,20160614,000000,60.9332,61.2282,60.1615,60.7832,593983.20275841,0
+CE.US,D,20160615,000000,61.0526,61.6486,60.7742,60.9677,673085.50653436,0
+CE.US,D,20160616,000000,60.3796,61.2094,59.7746,61.1069,899853.68585428,0
+CE.US,D,20160617,000000,61.1956,61.773,60.9933,61.3634,828163.96137044,0
+CE.US,D,20160620,000000,62.1924,62.5002,61.0782,61.169,1062728.775697,0
+CE.US,D,20160621,000000,61.169,61.3496,60.3214,60.6875,707627.21402991,0
+CE.US,D,20160622,000000,60.9835,60.9835,60.3628,60.3963,702201.79372507,0
+CE.US,D,20160623,000000,61.2805,61.2993,60.72,60.9677,1149705.74163,0
+CE.US,D,20160624,000000,58.8914,59.223,56.7885,57.3499,1987376.8552791,0
+CE.US,D,20160627,000000,56.3938,56.3938,53.5299,53.8813,1986921.8657914,0
+CE.US,D,20160628,000000,54.9224,55.1108,54.2118,54.8691,1084427.4168975,0
+CE.US,D,20160629,000000,55.7108,56.4845,55.2204,56.4174,1152769.0672896,0
+CE.US,D,20160630,000000,56.7292,57.3411,56.226,57.3322,1051164.5439975,0
+CE.US,D,20160701,000000,57.4013,58.3664,57.2818,57.8582,901552.04305094,0
+CE.US,D,20160705,000000,57.2267,57.2267,56.0345,56.6938,1382735.3464381,0
+CE.US,D,20160706,000000,56.299,56.9552,55.6852,56.6938,1055895.8266653,0
+CE.US,D,20160707,000000,57.0076,57.7072,56.9286,57.2335,847914.96382874,0
+CE.US,D,20160708,000000,57.9993,59.0138,57.8542,58.8115,720523.9873246,0
+CE.US,D,20160711,000000,58.9417,59.6533,58.5155,58.6901,664585.61383412,0
+CE.US,D,20160712,000000,59.2417,60.1882,59.2368,60.0648,738712.4200948,0
+CE.US,D,20160713,000000,60.2148,60.5897,60.0381,60.495,903608.1091321,0
+CE.US,D,20160714,000000,61.3171,61.3171,60.7742,61.0881,568392.32409227,0
+CE.US,D,20160715,000000,61.3171,61.9308,60.9933,61.8164,1308740.2743276,0
+CE.US,D,20160718,000000,61.5292,61.9832,61.2647,61.921,687643.14345991,0
+CE.US,D,20160719,000000,61.8233,61.8953,61.3318,61.5026,450382.8457544,0
+CE.US,D,20160720,000000,61.5539,62.3512,61.2737,62.2456,531933.37804297,0
+CE.US,D,20160721,000000,61.9654,62.2288,60.9332,61.169,743904.77228793,0
+CE.US,D,20160722,000000,61.169,61.6151,60.6875,61.5292,788928.4647729,0
+CE.US,D,20160725,000000,61.4305,61.4305,60.6075,61.3269,1229984.5327003,0
+CE.US,D,20160726,000000,59.4332,59.4874,57.0411,57.576,3175285.5004379,0
+CE.US,D,20160727,000000,57.4546,57.7783,56.1943,57.2878,1861138.0459185,0
+CE.US,D,20160728,000000,57.1388,58.5658,56.9444,58.2914,1602742.5238391,0
+CE.US,D,20160729,000000,57.5878,58.2135,55.8342,55.8608,2563574.9344346,0
+CE.US,D,20160801,000000,55.7108,55.8204,54.6184,55.3842,2283102.7954778,0
+CE.US,D,20160802,000000,55.3239,55.4118,54.6115,55.0249,1310145.7763752,0
+CE.US,D,20160803,000000,54.9362,56.2556,54.9362,56.145,1146159.0529735,0
+CE.US,D,20160804,000000,55.993,56.6799,55.993,56.4124,800438.98947269,0
+CE.US,D,20160805,000000,56.7767,57.3677,56.4973,57.0667,811903.91388977,0
+CE.US,D,20160808,000000,57.2602,57.7102,56.9809,57.2029,1380879.9216009,0
+CE.US,D,20160809,000000,57.278,58.3082,56.977,57.8522,993778.1081956,0
+CE.US,D,20160810,000000,57.877,58.2135,57.4901,57.6253,862500.97426353,0
+CE.US,D,20160811,000000,57.9835,58.3635,57.269,58.3457,673104.75998706,0
+CE.US,D,20160812,000000,58.1217,58.6161,57.6747,57.8947,870742.46536165,0
+CE.US,D,20160815,000000,58.1404,59.0059,57.9746,58.7848,995987.18855879,0
+CE.US,D,20160816,000000,58.8746,58.9141,58.1404,58.1404,988530.02232357,0
+CE.US,D,20160817,000000,58.0299,58.0378,57.4733,57.8365,605615.32821215,0
+CE.US,D,20160818,000000,58.0457,58.5914,57.8365,58.4957,924379.54458386,0
+CE.US,D,20160819,000000,58.1217,58.5658,58.1217,58.398,1052153.5634629,0
+CE.US,D,20160822,000000,58.1316,58.1316,57.6332,57.8522,876604.63504105,0
+CE.US,D,20160823,000000,58.1316,58.5994,57.9835,58.4069,1171544.2236975,0
+CE.US,D,20160824,000000,58.2135,58.626,58.0881,58.1138,914465.02977948,0
+CE.US,D,20160825,000000,57.9391,58.3012,57.6974,58.1138,1090673.6422914,0
+CE.US,D,20160826,000000,58.2303,58.3723,57.1486,57.4388,1417292.2540279,0
+CE.US,D,20160829,000000,57.3499,58.1503,57.3499,57.9471,1355153.2554262,0
+CE.US,D,20160830,000000,58.0378,58.1138,56.7677,56.9444,1461203.2996143,0
+CE.US,D,20160831,000000,56.672,57.1486,56.4046,56.751,927396.25662112,0
+CE.US,D,20160901,000000,56.8654,56.8654,55.6773,56.1549,872788.39804664,0
+CE.US,D,20160902,000000,56.6157,56.972,56.2023,56.8921,755575.40464707,0
+CE.US,D,20160906,000000,57.0312,57.0391,56.0799,56.6898,661485.80794834,0
+CE.US,D,20160907,000000,55.9506,56.8368,55.8608,56.7066,946581.81557361,0
+CE.US,D,20160908,000000,56.5822,56.6533,55.9506,56.0621,651402.06542807,0
+CE.US,D,20160909,000000,55.5618,55.8342,54.2227,54.2227,741592.33128388,0
+CE.US,D,20160912,000000,53.9039,55.0575,53.8349,54.9362,1677022.3443818,0
+CE.US,D,20160913,000000,54.276,54.495,53.4213,53.7017,781945.54147803,0
+CE.US,D,20160914,000000,53.5971,54.1931,53.3681,54.1092,1122769.1479536,0
+CE.US,D,20160915,000000,54.047,54.7053,53.8803,54.6283,776386.36034387,0
+CE.US,D,20160916,000000,54.1704,54.3105,53.6947,53.9937,1121459.9131696,0
+CE.US,D,20160919,000000,54.4082,55.0674,54.1517,54.6796,750955.58933707,0
+CE.US,D,20160920,000000,54.8897,55.0802,54.047,54.3984,721783.56846747,0
+CE.US,D,20160921,000000,54.7615,55.394,54.3194,55.2806,1006712.3750561,0
+CE.US,D,20160922,000000,55.692,56.0977,55.3239,55.6221,1416831.1845026,0
+CE.US,D,20160923,000000,55.3239,55.5973,54.804,55.2352,1259565.9427748,0
+CE.US,D,20160926,000000,55.2075,55.6221,54.8809,55.4118,1084779.0457444,0
+CE.US,D,20160927,000000,55.1286,56.3029,55.0457,56.1628,1266203.3172606,0
+CE.US,D,20160928,000000,56.4795,58.2658,56.4795,58.2065,2088230.4939157,0
+CE.US,D,20160929,000000,58.2213,58.6082,57.429,57.7999,753739.23326262,0
+CE.US,D,20160930,000000,58.0723,58.919,57.8947,58.626,960083.55261913,0
+CE.US,D,20161003,000000,58.476,58.8381,57.5147,57.7723,1517157.8865387,0
+CE.US,D,20161004,000000,58.0457,58.8914,57.3845,57.4457,1701033.4265864,0
+CE.US,D,20161005,000000,57.9648,58.2303,57.421,58.0112,1125288.3102394,0
+CE.US,D,20161006,000000,57.8266,58.7414,57.4901,58.6447,1422345.7786936,0
+CE.US,D,20161007,000000,58.8648,58.9279,57.7813,58.1799,1910524.165451,0
+CE.US,D,20161010,000000,58.8026,59.4766,58.2016,58.5135,977695.39514774,0
+CE.US,D,20161011,000000,58.2461,58.4316,57.2177,57.6835,1576937.8305139,0
+CE.US,D,20161012,000000,57.6332,57.8503,56.9177,57.1023,1075109.759127,0
+CE.US,D,20161013,000000,56.0286,56.4086,55.5244,56.0533,1345871.0645423,0
+CE.US,D,20161014,000000,56.522,56.9631,55.7651,55.8154,1687082.7800909,0
+CE.US,D,20161017,000000,55.9043,56.6,55.5076,56.001,2403449.0349705,0
+CE.US,D,20161018,000000,59.7894,61.3121,59.1025,61.1009,3937729.3210032,0
+CE.US,D,20161019,000000,61.4177,62.3355,61.1247,62.1332,2028551.883902,0
+CE.US,D,20161020,000000,61.7966,62.8634,61.7552,62.4499,1540746.4061233,0
+CE.US,D,20161021,000000,61.6654,62.6522,61.622,62.2298,1310787.2203522,0
+CE.US,D,20161024,000000,62.5565,63.3657,62.3878,63.1979,1465360.0187197,0
+CE.US,D,20161025,000000,63.2078,63.7328,62.8328,63.2167,1227463.3437353,0
+CE.US,D,20161026,000000,62.7559,63.1625,62.4499,62.6898,936274.12499817,0
+CE.US,D,20161027,000000,63.1921,63.5877,62.5378,63.4821,1205159.738784,0
+CE.US,D,20161028,000000,63.5088,64.6249,63.5088,64.0249,1550373.1324766,0
+CE.US,D,20161031,000000,64.2796,64.7581,64.2213,64.5558,1279749.6412492,0
+CE.US,D,20161101,000000,64.9003,65.5742,63.6173,64.1118,1209762.3273205,0
+CE.US,D,20161102,000000,63.8631,64.4552,63.5749,63.5828,926069.79506358,0
+CE.US,D,20161103,000000,63.6677,64.2796,63.5483,63.5987,671056.80062283,0
+CE.US,D,20161104,000000,63.4989,64.5015,63.0687,63.8039,763741.9086136,0
+CE.US,D,20161107,000000,64.8016,65.0621,64.2538,64.849,742809.35216288,0
+CE.US,D,20161108,000000,64.7581,65.0433,63.5187,64.5558,726900.933529,0
+CE.US,D,20161109,000000,63.6864,67.167,63.6864,66.9272,1374069.2660408,0
+CE.US,D,20161110,000000,67.0871,68.6028,67.0871,67.5371,1328624.0242756,0
+CE.US,D,20161111,000000,67.1946,68.2457,67.1285,68.1489,1039153.4295274,0
+CE.US,D,20161114,000000,68.218,69.6608,68.218,69.4841,2097794.3932128,0
+CE.US,D,20161115,000000,69.3252,70.017,68.8831,69.6508,1203542.4487566,0
+CE.US,D,20161116,000000,69.195,69.9706,69.0706,69.6785,1311185.4628212,0
+CE.US,D,20161117,000000,69.9983,70.2045,69.3548,69.642,1189745.8298828,0
+CE.US,D,20161118,000000,69.4585,69.788,69.0844,69.1486,698998.62719843,0
+CE.US,D,20161121,000000,69.7081,69.8384,69.2897,69.3351,793322.3053485,0
+CE.US,D,20161122,000000,69.6696,69.6983,68.7795,69.1752,916465.36218176,0
+CE.US,D,20161123,000000,68.8485,69.7693,68.7143,69.6608,413220.6420115,0
+CE.US,D,20161125,000000,69.5128,69.5867,68.1223,68.4243,632281.36021102,0
+CE.US,D,20161128,000000,68.1124,68.6867,67.0949,67.8124,1693413.112673,0
+CE.US,D,20161129,000000,67.4602,68.8219,67.4602,68.3098,911764.47970246,0
+CE.US,D,20161130,000000,70.1581,70.8845,69.7269,70.2222,1596505.4185017,0
+CE.US,D,20161201,000000,70.8755,71.0878,69.6983,69.7624,1309078.7297593,0
+CE.US,D,20161202,000000,69.8561,70.3535,69.499,70.0259,863198.15191944,0
+CE.US,D,20161205,000000,70.4759,71.2328,70.2134,71.1479,691656.98167946,0
+CE.US,D,20161206,000000,70.9999,71.5574,70.6269,71.3996,1046319.7672927,0
+CE.US,D,20161207,000000,70.688,72.2748,70.5499,72.266,1804442.7077348,0
+CE.US,D,20161208,000000,72.6726,73.8943,72.5926,73.6673,1068060.9687571,0
+CE.US,D,20161209,000000,73.5499,73.9051,72.7436,73.2844,940456.17759401,0
+CE.US,D,20161212,000000,73.4354,74.0098,73.0713,73.5666,707702.20116151,0
+CE.US,D,20161213,000000,74.7173,75.2216,73.4532,73.7423,603489.34169747,0
+CE.US,D,20161214,000000,73.4788,74.2219,72.3015,72.3627,1080386.2185083,0
+CE.US,D,20161215,000000,72.2305,74.1242,72.2039,73.39,1076662.195419,0
+CE.US,D,20161216,000000,73.1788,73.4749,71.9137,72.2838,1504010.8183588,0
+CE.US,D,20161219,000000,72.0262,72.4949,71.7696,72.4881,657383.80918218,0
+CE.US,D,20161220,000000,72.6193,72.7436,72.0449,72.6381,511503.43804185,0
+CE.US,D,20161221,000000,72.7614,72.7614,71.8506,71.973,504002.69820314,0
+CE.US,D,20161222,000000,72.0894,72.2916,70.9722,71.0719,706325.07262316,0
+CE.US,D,20161223,000000,71.0295,71.4795,70.84,71.4262,310358.56425578,0
+CE.US,D,20161227,000000,71.512,71.8318,71.1124,71.3235,289607.39559635,0
+CE.US,D,20161228,000000,71.664,71.664,69.9983,70.0812,448323.7396544,0
+CE.US,D,20161229,000000,70.2479,70.617,69.9035,70.1848,322525.73302684,0
+CE.US,D,20161230,000000,70.2045,70.3812,69.4357,69.7081,496817.10698505,0
+CE.US,D,20170103,000000,70.3071,71.4607,69.3904,70.39,641636.51154728,0
+CE.US,D,20170104,000000,70.6802,71.5476,70.2993,71.5476,756916.05295924,0
+CE.US,D,20170105,000000,71.1677,72.4881,70.8755,71.4854,848394.27346718,0
+CE.US,D,20170106,000000,71.5574,71.8959,70.9121,71.7351,599527.18379834,0
+CE.US,D,20170109,000000,71.4795,72.0627,70.9298,71.3147,654293.12335293,0
+CE.US,D,20170110,000000,71.7351,73.0387,71.292,71.9986,804973.68425494,0
+CE.US,D,20170111,000000,72.0726,73.5499,72.0726,73.4699,851999.73582141,0
+CE.US,D,20170112,000000,73.2676,73.8608,72.4348,73.7334,740823.20651523,0
+CE.US,D,20170113,000000,73.7522,74.3719,72.9834,73.0535,448956.06357488,0
+CE.US,D,20170117,000000,72.5492,72.5926,71.7173,72.1348,482337.49720995,0
+CE.US,D,20170118,000000,72.266,73.1522,71.9374,73.089,1087212.0741627,0
+CE.US,D,20170119,000000,73.3199,73.7236,72.3243,72.7811,976766.16271974,0
+CE.US,D,20170120,000000,73.1433,73.6673,72.4881,73.2301,508639.74028662,0
+CE.US,D,20170123,000000,73.016,74.4084,72.8907,74.2505,962197.37905842,0
+CE.US,D,20170124,000000,74.6907,75.8531,74.445,75.8344,902325.22117806,0
+CE.US,D,20170125,000000,75.8768,76.7383,75.5068,76.6298,897959.7541117,0
+CE.US,D,20170126,000000,76.6851,77.5683,76.2034,76.8429,825491.78480266,0
+CE.US,D,20170127,000000,75.9567,76.2429,74.7262,75.339,1121113.3510208,0
+CE.US,D,20170130,000000,74.8683,74.9206,73.5933,74.4706,849765.32196781,0
+CE.US,D,20170131,000000,74.5574,75.0538,74.0551,74.7173,1943115.1941855,0
+CE.US,D,20170201,000000,74.5673,76.4443,73.9101,76.1245,1680752.4475088,0
+CE.US,D,20170202,000000,76.7788,78.7169,76.771,77.6384,2074974.9983969,0
+CE.US,D,20170203,000000,77.9048,78.1258,76.5814,76.6574,1311556.3451208,0
+CE.US,D,20170206,000000,76.4196,78.1179,76.2034,77.9482,2305832.0030679,0
+CE.US,D,20170207,000000,77.2416,78.0864,77.2416,77.7351,1827191.1687776,0
+CE.US,D,20170208,000000,77.6384,77.966,76.9584,77.6058,901458.81580625,0
+CE.US,D,20170209,000000,77.7627,78.2236,77.2959,77.7814,853135.68953112,0
+CE.US,D,20170210,000000,78.3045,78.5078,77.6146,78.1347,1001150.1539031,0
+CE.US,D,20170213,000000,78.2423,78.6005,77.6857,78.2798,1066781.1208219,0
+CE.US,D,20170214,000000,77.6768,78.3291,77.5229,78.2423,1152416.4251032,0
+CE.US,D,20170215,000000,78.4455,78.8443,77.7528,78.8255,1116103.3999586,0
+CE.US,D,20170216,000000,78.789,79.9446,78.789,79.1373,922228.22457878,0
+CE.US,D,20170217,000000,79.1107,79.7601,78.6666,79.6792,1384230.0223719,0
+CE.US,D,20170221,000000,79.839,80.6018,79.6001,80.0265,892451.23995834,0
+CE.US,D,20170222,000000,79.5124,80.4617,79.4383,80.2643,810247.10361737,0
+CE.US,D,20170223,000000,80.3295,81.0399,79.1975,79.7058,697918.40716763,0
+CE.US,D,20170224,000000,78.8985,79.6258,78.4801,78.9232,1010593.4657859,0
+CE.US,D,20170227,000000,79.0397,79.1107,78.5068,78.7801,850385.4858129,0
+CE.US,D,20170228,000000,78.789,79.5025,78.4535,79.2617,981406.24482207,0
+CE.US,D,20170301,000000,80.132,81.2896,80.0867,80.2476,1047562.1216621,0
+CE.US,D,20170302,000000,80.0699,80.4429,78.6666,78.8068,958673.99721307,0
+CE.US,D,20170303,000000,78.7269,80.1419,78.7269,79.991,979404.89908018,0
+CE.US,D,20170306,000000,79.5182,80.364,79.4611,80.1508,763353.79954061,0
+CE.US,D,20170307,000000,80.0186,80.6492,79.9288,80.2061,883431.50403502,0
+CE.US,D,20170308,000000,80.1508,80.6571,79.0485,79.093,1097614.0053224,0
+CE.US,D,20170309,000000,79.0219,79.7601,78.8452,79.1639,735603.49415246,0
+CE.US,D,20170310,000000,79.7334,81.114,79.687,80.5692,1231825.7707829,0
+CE.US,D,20170313,000000,80.4883,81.4584,80.3541,81.413,918216.41303845,0
+CE.US,D,20170314,000000,80.2376,81.3765,80.2376,80.6748,738381.05804032,0
+CE.US,D,20170315,000000,81.3499,82.4432,81.2708,82.1857,813548.56408677,0
+CE.US,D,20170316,000000,82.7097,82.7097,80.9571,81.3321,631056.23261509,0
+CE.US,D,20170317,000000,81.7861,81.9814,81.1446,81.7248,1160246.5003172,0
+CE.US,D,20170320,000000,81.7248,81.8205,80.8989,81.5808,570430.15006034,0
+CE.US,D,20170321,000000,81.8482,82.0208,79.3169,79.5182,768711.32609117,0
+CE.US,D,20170322,000000,79.5923,80.132,78.8255,80.1232,1407991.8230309,0
+CE.US,D,20170323,000000,79.8824,80.8238,78.6962,80.2643,1085381.9828159,0
+CE.US,D,20170324,000000,80.2298,80.5426,79.1639,79.5282,819548.54795397,0
+CE.US,D,20170327,000000,78.3716,80.1134,78.2522,79.9544,735985.52318775,0
+CE.US,D,20170328,000000,80.1972,81.0755,79.8646,79.9288,2249876.4028039,0
+CE.US,D,20170329,000000,79.9644,80.0265,78.489,78.7978,2153870.5808911,0
+CE.US,D,20170330,000000,79.0219,80.5248,78.9311,79.9011,1416905.1582945,0
+CE.US,D,20170331,000000,79.5124,80.4705,79.394,79.8646,1079944.4024357,0
+CE.US,D,20170403,000000,80.2376,80.666,79.0574,79.7679,1004786.0164458,0
+CE.US,D,20170404,000000,80.1597,81.6972,80.1508,81.5452,1376567.1481946,0
+CE.US,D,20170405,000000,82.0879,82.7196,81.1248,81.2975,1681514.4789001,0
+CE.US,D,20170406,000000,81.2896,81.9627,80.6295,81.3587,1054120.4556578,0
+CE.US,D,20170407,000000,81.262,82.3199,80.9067,81.9715,862541.50784818,0
+CE.US,D,20170410,000000,81.9547,82.5686,81.8205,82.0525,734027.75104936,0
+CE.US,D,20170411,000000,81.9982,82.2538,81.112,82.0347,678728.79485667,0
+CE.US,D,20170412,000000,82.4965,82.4965,80.4242,80.5426,937486.07917908,0
+CE.US,D,20170413,000000,80.4429,81.0972,79.1107,79.2528,1150602.5471903,0
+CE.US,D,20170417,000000,79.1107,80.6748,78.9232,80.4429,2030645.4435489,0
+CE.US,D,20170418,000000,79.3515,80.8328,77.1025,79.1975,2528488.0502255,0
+CE.US,D,20170419,000000,79.4018,79.8725,77.3906,78.0271,2185372.2695382,0
+CE.US,D,20170420,000000,78.3992,80.2732,78.3992,79.5548,1417076.4126896,0
+CE.US,D,20170421,000000,79.5124,80.4429,78.5659,78.5749,1320294.3726308,0
+CE.US,D,20170424,000000,79.6692,80.0008,79.1639,79.3772,1250388.1258714,0
+CE.US,D,20170425,000000,79.9446,80.3453,79.2074,79.2074,1197818.093265,0
+CE.US,D,20170426,000000,79.1639,79.6337,78.7269,78.7445,1140449.8975761,0
+CE.US,D,20170427,000000,78.8729,79.2005,78.2472,78.5482,863283.2724472,0
+CE.US,D,20170428,000000,78.4249,78.8255,77.5288,77.7706,1597134.7024034,0
+CE.US,D,20170501,000000,77.7183,78.6834,77.5199,78.3341,1025701.3461231,0
+CE.US,D,20170502,000000,78.2097,78.9854,77.4321,77.7518,1378815.7488029,0
+CE.US,D,20170503,000000,77.3778,77.8357,76.4858,76.5114,1143203.1413132,0
+CE.US,D,20170504,000000,76.0653,76.4147,75.5729,76.2262,1650237.7516478,0
+CE.US,D,20170505,000000,76.3959,77.2999,76.3959,77.2002,891937.47677296,0
+CE.US,D,20170508,000000,77.2811,77.4775,76.4956,77.0028,1183395.2305084,0
+CE.US,D,20170509,000000,77.1903,77.6936,76.7167,77.4233,933525.94795918,0
+CE.US,D,20170510,000000,77.5387,78.0942,77.2525,77.3245,722698.61414085,0
+CE.US,D,20170511,000000,77.0748,77.4233,76.3643,76.8429,667020.66893172,0
+CE.US,D,20170512,000000,76.8617,77.1499,76.0031,76.2361,672655.85053711,0
+CE.US,D,20170515,000000,76.9318,78.1278,76.6466,77.3965,786130.63409272,0
+CE.US,D,20170516,000000,77.7025,78.6123,77.1291,78.2739,883475.07763852,0
+CE.US,D,20170517,000000,77.361,77.3965,74.9305,74.9493,910576.84567234,0
+CE.US,D,20170518,000000,74.9117,75.4406,74.4656,74.8673,836208.86458302,0
+CE.US,D,20170519,000000,75.3943,76.5557,75.2511,75.4406,773077.80649715,0
+CE.US,D,20170522,000000,78.5936,78.5936,75.5285,76.1551,868747.19965746,0
+CE.US,D,20170523,000000,76.5834,78.0133,76.0831,77.9146,1576183.9058395,0
+CE.US,D,20170524,000000,78.2186,79.0416,77.8811,78.264,1257011.3136025,0
+CE.US,D,20170525,000000,78.487,78.8255,77.4133,78.0133,730493.22246824,0
+CE.US,D,20170526,000000,77.7341,78.0232,77.1903,77.8357,596059.53563189,0
+CE.US,D,20170530,000000,77.8258,78.036,77.1647,77.3324,1055276.6761598,0
+CE.US,D,20170531,000000,77.2258,77.7183,75.9943,77.3324,1679060.1703499,0
+CE.US,D,20170601,000000,77.7341,79.3278,77.7341,78.4249,1579116.5106886,0
+CE.US,D,20170602,000000,78.3794,78.7545,77.816,78.6666,1077287.4259622,0
+CE.US,D,20170605,000000,78.7357,78.8995,77.3009,77.5939,2412465.730875,0
+CE.US,D,20170606,000000,77.3699,79.2005,76.6278,78.6301,890954.53734529,0
+CE.US,D,20170607,000000,78.5314,79.1225,78.2452,78.864,902669.75664755,0
+CE.US,D,20170608,000000,78.6745,79.4877,78.487,78.789,878792.43527231,0
+CE.US,D,20170609,000000,79.0505,80.586,78.9765,80.5248,879348.75872158,0
+CE.US,D,20170612,000000,80.4074,81.2432,79.5963,79.9614,783268.96301672,0
+CE.US,D,20170613,000000,80.1114,81.1564,80.0778,81.0795,769493.62427483,0
+CE.US,D,20170614,000000,81.3113,81.3113,79.9258,80.4528,543721.55779758,0
+CE.US,D,20170615,000000,79.8893,81.0518,79.6041,80.4962,1039846.5538248,0
+CE.US,D,20170616,000000,80.5061,80.9689,79.7383,80.8831,910100.57605275,0
+CE.US,D,20170619,000000,83.0906,86.6442,82.8281,85.4472,2398895.0867355,0
+CE.US,D,20170620,000000,85.0169,85.537,83.7844,84.2955,1256143.8948911,0
+CE.US,D,20170621,000000,84.5008,84.7238,84.0074,84.4287,1331927.5114241,0
+CE.US,D,20170622,000000,84.5995,84.8728,83.6689,83.8129,992008.8172258,0
+CE.US,D,20170623,000000,84.1337,84.2689,83.133,83.5968,2614271.3020907,0
+CE.US,D,20170626,000000,84.0074,84.3961,83.3739,83.7764,596440.55132756,0
+CE.US,D,20170627,000000,84.6262,84.6262,82.614,82.9199,858725.27085378,0
+CE.US,D,20170628,000000,83.5968,84.035,83.0817,83.4745,1170504.5372514,0
+CE.US,D,20170629,000000,83.7764,84.3222,83.0817,83.6254,670216.74208104,0
+CE.US,D,20170630,000000,84.1091,85.2182,83.7764,84.8313,914466.0431191,0
+CE.US,D,20170703,000000,85.5123,86.2969,85.3742,85.9603,550195.78460514,0
+CE.US,D,20170705,000000,85.8567,86.0205,84.3755,84.8146,729286.33498541,0
+CE.US,D,20170706,000000,84.6863,85.3652,84.6863,84.9488,752489.78551591,0
+CE.US,D,20170707,000000,84.9488,86.2889,84.4287,85.9041,648624.50154022,0
+CE.US,D,20170710,000000,85.3652,86.0955,85.1639,85.913,685375.28939897,0
+CE.US,D,20170711,000000,86.1202,86.8238,85.8389,86.1291,1263791.5689741,0
+CE.US,D,20170712,000000,86.6985,87.4238,86.4479,87.3774,665930.31550475,0
+CE.US,D,20170713,000000,87.3211,87.784,86.7607,87.3872,674741.30346713,0
+CE.US,D,20170714,000000,87.482,88.4935,87.4149,88.1728,724054.46254725,0
+CE.US,D,20170717,000000,88.3692,88.5666,87.8639,88.3347,870477.98372183,0
+CE.US,D,20170718,000000,88.7176,89.3264,88.0465,88.3603,980397.971904,0
+CE.US,D,20170719,000000,88.7777,89.2622,88.1895,89.1636,946900.00421308,0
+CE.US,D,20170720,000000,89.1735,89.1735,87.5935,87.8334,895293.65758163,0
+CE.US,D,20170721,000000,87.6991,88.3347,86.815,87.262,820900.3430019,0
+CE.US,D,20170724,000000,87.262,87.9231,86.6442,87.3409,860014.23884552,0
+CE.US,D,20170725,000000,86.0027,87.3311,84.8817,86.0027,1504994.7711261,0
+CE.US,D,20170726,000000,86.1479,86.7123,81.8344,85.0574,2703750.203536,0
+CE.US,D,20170727,000000,85.086,85.086,83.4419,83.8209,652328.25783723,0
+CE.US,D,20170728,000000,83.7656,85.2004,83.1863,84.9152,1438524.7590049,0
+CE.US,D,20170731,000000,85.3386,86.5849,85.1413,86.3442,1509237.6240989,0
+CE.US,D,20170801,000000,86.6215,86.8988,85.7936,86.2988,1074129.8597182,0
+CE.US,D,20170802,000000,86.0156,87.3744,85.9228,86.9156,885595.99745511,0
+CE.US,D,20170803,000000,86.9087,87.5166,86.6383,86.9344,1124152.3565297,0
+CE.US,D,20170804,000000,87.1869,87.9231,87.0784,87.6606,710365.25767273,0
+CE.US,D,20170807,000000,87.7515,89.2061,87.7515,88.686,923983.32879394,0
+CE.US,D,20170808,000000,88.7136,88.982,87.9942,88.4244,929956.96583112,0
+CE.US,D,20170809,000000,88.1995,89.0629,87.555,87.707,1112979.2739221,0
+CE.US,D,20170810,000000,87.1958,87.4988,85.9929,86.3156,1161672.2691571,0
+CE.US,D,20170811,000000,85.5271,87.2324,85.5271,86.8278,873763.23075738,0
+CE.US,D,20170814,000000,87.2057,88.0228,87.2057,87.6261,660500.84184145,0
+CE.US,D,20170815,000000,87.932,88.8014,87.6261,87.9676,912157.65547352,0
+CE.US,D,20170816,000000,88.3899,88.6219,87.7702,88.1304,878728.5948765,0
+CE.US,D,20170817,000000,87.859,88.31,86.665,86.7211,569650.89189552,0
+CE.US,D,20170818,000000,86.7291,86.7369,85.5784,85.983,1231435.6350307,0
+CE.US,D,20170821,000000,86.062,86.9718,86.062,86.8012,586383.15563731,0
+CE.US,D,20170822,000000,87.0882,87.5639,86.8012,87.4495,531107.50625581,0
+CE.US,D,20170823,000000,87.0606,88.0377,86.7369,88.0031,726760.07932236,0
+CE.US,D,20170824,000000,88.2538,88.7589,87.4218,88.5428,696874.667363,0
+CE.US,D,20170825,000000,88.7136,88.7412,87.9676,87.9843,1021163.611322,0
+CE.US,D,20170828,000000,88.1915,88.2804,86.9344,87.5827,565857.96171228,0
+CE.US,D,20170829,000000,87.0429,87.3932,86.5849,87.2689,451160.07723999,0
+CE.US,D,20170830,000000,86.9886,86.9886,84.7357,85.0672,1779150.7642555,0
+CE.US,D,20170831,000000,85.5715,87.2412,85.3021,87.105,945113.48646981,0
+CE.US,D,20170901,000000,87.4721,88.2448,86.9254,88.0297,564451.44632508,0
+CE.US,D,20170905,000000,88.0573,88.6405,86.7123,86.8366,845669.40323935,0
+CE.US,D,20170906,000000,87.1406,87.3379,86.1972,87.1317,1229320.7952517,0
+CE.US,D,20170907,000000,87.2925,87.6538,86.9087,87.0606,592539.1938054,0
+CE.US,D,20170908,000000,86.953,87.0163,86.2455,86.8988,559412.10841399,0
+CE.US,D,20170911,000000,87.6182,88.4511,87.2057,88.2172,987048.51980477,0
+CE.US,D,20170912,000000,88.6948,89.6551,88.4609,88.9554,814112.99425297,0
+CE.US,D,20170913,000000,89.2425,89.3403,88.5705,89.1252,818920.27739196,0
+CE.US,D,20170914,000000,88.9455,90.1514,88.687,89.7577,867665.96628703,0
+CE.US,D,20170915,000000,89.6017,90.4672,89.2425,89.8652,1651117.3304347,0
+CE.US,D,20170918,000000,90.0379,91.3613,89.7182,91.1955,1005313.9663858,0
+CE.US,D,20170919,000000,91.3258,92.21,90.9655,91.9948,758357.02189339,0
+CE.US,D,20170920,000000,92.5327,94.0445,92.3945,93.3192,842418.60975076,0
+CE.US,D,20170921,000000,93.0458,93.4672,92.6847,93.2807,510173.93646547,0
+CE.US,D,20170922,000000,93.1425,93.8846,92.9915,93.5471,396291.79038417,0
+CE.US,D,20170925,000000,93.4583,93.4583,92.0905,92.5613,914654.5242877,0
+CE.US,D,20170926,000000,92.7182,93.181,92.358,92.6176,396096.21583825,0
+CE.US,D,20170927,000000,92.9531,93.9024,92.1734,93.6675,640082.04857611,0
+CE.US,D,20170928,000000,93.4583,93.8373,92.7576,93.6853,623945.6285286,0
+CE.US,D,20170929,000000,93.5747,93.8925,92.8958,93.6212,740510.08457384,0
+CE.US,D,20171002,000000,94.0247,95.2464,93.4672,94.6504,1117789.5970798,0
+CE.US,D,20171003,000000,94.7629,96.2688,94.7175,96.1632,840490.22446124,0
+CE.US,D,20171004,000000,96.1731,97.0978,95.8386,96.1336,1452351.7780673,0
+CE.US,D,20171005,000000,96.553,97.2241,96.3063,97.157,781126.76306819,0
+CE.US,D,20171006,000000,96.4761,97.0109,96.3852,96.8935,596927.96768293,0
+CE.US,D,20171009,000000,96.9724,97.9465,96.3261,96.5432,973169.82042203,0
+CE.US,D,20171010,000000,96.7465,97.0593,95.8671,95.9708,991511.26747427,0
+CE.US,D,20171011,000000,96.1435,96.26,94.7629,95.6856,1007041.7104313,0
+CE.US,D,20171012,000000,95.6471,96.9329,95.2563,96.0852,838570.95922825,0
+CE.US,D,20171013,000000,96.7563,96.9428,96.3261,96.3655,591825.80271563,0
+CE.US,D,20171016,000000,97.0494,97.9662,95.7833,96.1533,1336086.2572088,0
+CE.US,D,20171017,000000,96.1533,97.0297,91.4708,93.6212,1949042.2176003,0
+CE.US,D,20171018,000000,94.0554,94.0554,92.3037,93.405,1174543.7089614,0
+CE.US,D,20171019,000000,92.6176,94.529,92.506,94.529,971784.58516676,0
+CE.US,D,20171020,000000,94.5369,95.1034,94.4816,94.8092,545864.77108573,0
+CE.US,D,20171023,000000,94.8369,95.0087,94.385,94.4126,686373.42892088,0
+CE.US,D,20171024,000000,94.4994,95.352,94.1964,94.9426,715612.33020514,0
+CE.US,D,20171025,000000,94.7728,94.9129,93.2185,93.7998,690226.14614146,0
+CE.US,D,20171026,000000,94.2725,95.6758,94.2725,95.209,907004.82352542,0
+CE.US,D,20171027,000000,95.132,95.4645,94.3119,94.7077,847074.90528695,0
+CE.US,D,20171030,000000,94.385,94.7175,93.7051,94.5369,828495.32342492,0
+CE.US,D,20171031,000000,94.376,94.5369,93.8669,94.0554,545541.51574818,0
+CE.US,D,20171101,000000,94.7728,95.4557,94.3574,95.0087,935239.50525009,0
+CE.US,D,20171102,000000,95.132,96.553,94.9326,96.2688,1032869.7105677,0
+CE.US,D,20171103,000000,96.0004,96.7958,95.3906,95.7152,535627.00094382,0
+CE.US,D,20171106,000000,95.6758,95.9067,95.1615,95.8573,778632.93427286,0
+CE.US,D,20171107,000000,95.8671,96.7661,95.7833,96.3458,608603.66674016,0
+CE.US,D,20171108,000000,96.3359,96.4661,95.6471,95.8386,470702.33173736,0
+CE.US,D,20171109,000000,95.1034,95.352,94.3021,94.6208,327854.88606815,0
+CE.US,D,20171110,000000,94.6119,95.4093,94.6031,95.3323,893523.35327222,0
+CE.US,D,20171113,000000,94.5645,95.6758,94.3474,95.4093,478819.18206269,0
+CE.US,D,20171114,000000,95.2839,95.4162,94.376,94.5843,607774.75493415,0
+CE.US,D,20171115,000000,94.2725,94.2725,92.7478,93.0004,951817.74137023,0
+CE.US,D,20171116,000000,93.0192,94.5092,92.9915,93.9971,554227.86293778,0
+CE.US,D,20171117,000000,94.0247,94.5547,93.6112,94.3948,454391.61727588,0
+CE.US,D,20171120,000000,94.2448,95.6185,94.2064,95.3718,475680.86927148,0
+CE.US,D,20171121,000000,95.9806,96.7661,95.6372,96.553,511264.28989243,0
+CE.US,D,20171122,000000,96.7958,96.7958,95.1803,95.5238,402586.65607966,0
+CE.US,D,20171124,000000,95.7833,96.6023,95.6283,96.2214,189644.48248243,0
+CE.US,D,20171127,000000,96.0191,96.9428,95.8671,96.3161,482046.66874011,0
+CE.US,D,20171128,000000,96.3655,97.6129,96.1929,97.1175,564589.26051287,0
+CE.US,D,20171129,000000,97.3188,97.4076,95.9067,96.3655,568317.33696068,0
+CE.US,D,20171130,000000,96.3359,97.4747,95.7547,96.699,556827.07905319,0
+CE.US,D,20171201,000000,97.2063,97.2063,94.8843,96.0103,476342.58004082,0
+CE.US,D,20171204,000000,97.2152,97.4362,96.0754,96.2974,495141.04325995,0
+CE.US,D,20171205,000000,96.3952,96.709,95.3225,95.4645,696412.58449803,0
+CE.US,D,20171206,000000,95.5721,95.6658,94.8843,95.2268,1228118.974467,0
+CE.US,D,20171207,000000,95.1705,95.7251,94.8941,95.4557,734702.63523371,0
+CE.US,D,20171208,000000,95.6758,96.3359,95.0934,96.0567,865793.3146764,0
+CE.US,D,20171211,000000,95.8671,96.4465,95.1705,95.2751,358564.14313544,0
+CE.US,D,20171212,000000,95.2751,96.9527,95.0934,96.4563,814239.66170499,0
+CE.US,D,20171213,000000,96.6892,97.8872,96.3063,97.6711,865406.21894302,0
+CE.US,D,20171214,000000,97.7204,98.0836,94.904,95.3422,1058569.0165727,0
+CE.US,D,20171215,000000,95.504,96.3161,95.1132,96.0567,764429.96621296,0
+CE.US,D,20171218,000000,97.0208,98.7034,96.7563,97.828,726563.49143682,0
+CE.US,D,20171219,000000,97.8675,98.9303,97.3681,97.378,676628.14183241,0
+CE.US,D,20171220,000000,97.9958,98.0737,97.0978,97.1372,482097.33572092,0
+CE.US,D,20171221,000000,97.2339,97.603,95.9323,95.9708,598409.47020173,0
+CE.US,D,20171222,000000,95.8967,96.2787,95.3323,96.0567,259388.59490327,0
+CE.US,D,20171226,000000,96.1336,96.4238,95.6758,95.9708,179382.39218973,0
+CE.US,D,20171227,000000,96.2974,96.7287,95.8573,96.3852,233089.39184545,0
+CE.US,D,20171228,000000,96.6507,97.7303,96.0004,97.6129,586228.11467605,0
+CE.US,D,20171229,000000,97.7204,98.1526,96.4563,96.553,446196.73980011,0
+CE.US,D,20180102,000000,96.8442,96.9527,95.6283,96.26,741894.3064895,0
+CE.US,D,20180103,000000,96.553,96.7859,96.1148,96.6409,619049.17150339,0
+CE.US,D,20180104,000000,97.3287,97.3385,96.6023,96.699,744904.93848906,0
+CE.US,D,20180105,000000,97.378,97.7599,96.9033,97.6227,535199.37162579,0
+CE.US,D,20180108,000000,97.8093,98.5159,97.7096,98.0343,505985.80383194,0
+CE.US,D,20180109,000000,98.6244,98.6244,97.7501,97.8093,408567.38649415,0
+CE.US,D,20180110,000000,97.6612,97.976,96.3557,97.5536,481330.23763149,0
+CE.US,D,20180111,000000,97.7895,100.519,97.7895,100.332,612158.4621136,0
+CE.US,D,20180112,000000,100.539,101.378,100.046,100.4,501940.55208428,0
+CE.US,D,20180116,000000,100.766,100.875,98.1626,98.9007,748800.21597353,0
+CE.US,D,20180117,000000,99.5813,100.509,99.1968,99.8682,521148.40450833,0
+CE.US,D,20180118,000000,99.5228,100.39,98.9401,100.114,741324.80962523,0
+CE.US,D,20180119,000000,100.42,102.167,99.9169,101.862,775695.26272565,0
+CE.US,D,20180122,000000,101.604,101.664,99.6607,100.184,765871.94848673,0
+CE.US,D,20180123,000000,99.8285,100.085,98.1526,99.5714,744027.38638148,0
+CE.US,D,20180124,000000,99.7392,100.5,98.8021,99.2855,765117.01047271,0
+CE.US,D,20180125,000000,99.9169,101.762,99.2263,101.319,1393641.9207267,0
+CE.US,D,20180126,000000,101.772,102.809,99.483,100.42,1463203.6320166,0
+CE.US,D,20180129,000000,100.677,101.013,99.5128,100.174,1041073.7081,0
+CE.US,D,20180130,000000,99.6607,100.262,98.1231,99.029,890927.17717565,0
+CE.US,D,20180131,000000,99.7689,99.8682,97.0691,97.5438,959499.86900023,0
+CE.US,D,20180201,000000,96.9428,97.8379,95.8771,96.3063,562551.43454481,0
+CE.US,D,20180202,000000,95.5909,96.0754,94.3948,94.7629,956434.51666139,0
+CE.US,D,20180205,000000,94.5369,95.8386,90.6369,90.7761,1041874.2463967,0
+CE.US,D,20180206,000000,89.6293,93.8846,88.3692,93.1227,1569486.7443164,0
+CE.US,D,20180207,000000,92.8603,94.1027,91.8291,91.8764,523754.71400105,0
+CE.US,D,20180208,000000,91.7007,91.8942,88.1166,88.1353,694911.82852651,0
+CE.US,D,20180209,000000,89.4784,90.8452,86.9087,90.3597,1198602.4181279,0
+CE.US,D,20180212,000000,91.4333,92.5237,90.2758,91.1145,647762.14952688,0
+CE.US,D,20180213,000000,91.0849,91.5902,90.2403,91.2133,548379.88001301,0
+CE.US,D,20180214,000000,90.412,93.329,90.0755,92.6747,830383.1751298,0
+CE.US,D,20180215,000000,93.4307,93.4307,91.7392,92.9817,589700.82954058,0
+CE.US,D,20180216,000000,92.8139,93.6212,91.9415,92.8327,401446.6490115,0
+CE.US,D,20180220,000000,92.728,93.1031,92.728,92.728,650925.79580848,0
+CE.US,D,20180221,000000,93.029,94.1669,92.6471,92.7774,441973.14028001,0
+CE.US,D,20180222,000000,93.329,93.9508,92.5327,92.877,599547.45059066,0
+CE.US,D,20180223,000000,93.5284,94.3188,92.9343,94.1393,350637.80065795,0
+CE.US,D,20180226,000000,94.1964,94.4994,92.8227,94.1215,489681.16940815,0
+CE.US,D,20180227,000000,94.1669,94.5843,93.1524,93.1524,485415.00962418,0
+CE.US,D,20180228,000000,93.2086,94.2152,91.3346,91.3534,563977.20338472,0
+CE.US,D,20180301,000000,91.5251,94.385,91.3346,93.5471,1363682.5349753,0
+CE.US,D,20180302,000000,92.805,95.0748,92.4419,94.7728,948052.17135663,0
+CE.US,D,20180305,000000,94.2152,96.4336,93.7534,96.2126,733256.59960147,0
+CE.US,D,20180306,000000,96.3557,98.2197,95.1517,97.3385,798677.80521983,0
+CE.US,D,20180307,000000,96.405,97.6998,96.2214,97.2339,548317.0529568,0
+CE.US,D,20180308,000000,97.7501,97.7501,95.8869,96.699,646838.99713656,0
+CE.US,D,20180309,000000,97.5932,98.5059,97.1471,98.3185,645599.68278602,0
+CE.US,D,20180312,000000,98.4863,98.8908,97.4076,97.4845,541671.57175413,0
+CE.US,D,20180313,000000,98.0155,98.9599,97.3385,97.6711,878034.45723944,0
+CE.US,D,20180314,000000,97.9069,98.0935,95.5909,96.0665,449005.71721606,0
+CE.US,D,20180315,000000,96.1632,96.7859,95.7152,95.7734,494577.62643337,0
+CE.US,D,20180316,000000,95.7734,96.9626,95.1803,96.6694,740472.59100804,0
+CE.US,D,20180319,000000,96.0952,96.3359,95.3906,95.7547,655411.85028916,0
+CE.US,D,20180320,000000,92.2948,93.9508,90.6922,91.8843,2099145.1749212,0
+CE.US,D,20180321,000000,92.2001,95.1517,91.7836,94.2626,1249043.4242007,0
+CE.US,D,20180322,000000,92.9056,94.0247,90.5491,90.9192,934037.68446534,0
+CE.US,D,20180323,000000,91.2497,91.5705,87.3982,87.6053,994189.52407974,0
+CE.US,D,20180326,000000,89.3896,90.0251,87.7139,89.1913,1183742.8059968,0
+CE.US,D,20180327,000000,89.6323,90.6369,88.7738,89.4428,1143757.4380832,0
+CE.US,D,20180328,000000,90.2135,92.0619,89.7379,90.3419,1438851.0543614,0
+CE.US,D,20180329,000000,91.0396,91.8567,90.6182,90.7662,1586787.4915829,0
+CE.US,D,20180402,000000,90.5896,90.6745,88.2241,89.2702,1099562.6574042,0
+CE.US,D,20180403,000000,89.28,89.8416,87.8096,88.9732,1278718.06152,0
+CE.US,D,20180404,000000,87.407,89.5988,86.4547,89.5336,1157728.351371,0
+CE.US,D,20180405,000000,90.1326,93.0004,90.1326,92.6669,1176402.1738173,0
+CE.US,D,20180406,000000,91.8191,92.8327,89.4162,90.5047,1669206.4559225,0
+CE.US,D,20180409,000000,91.2221,92.3669,90.5994,91.453,714837.12539879,0
+CE.US,D,20180410,000000,92.9718,95.0846,92.3669,94.5843,924191.06341525,0
+CE.US,D,20180411,000000,93.6212,94.3188,92.5711,93.3488,823135.77019513,0
+CE.US,D,20180412,000000,93.7722,95.0363,93.3389,94.5369,828345.34916173,0
+CE.US,D,20180413,000000,95.0363,95.0748,93.6951,94.3386,884658.65831018,0
+CE.US,D,20180416,000000,95.1902,96.8244,94.754,96.3852,1329308.0285164,0
+CE.US,D,20180417,000000,101.506,102.561,98.871,99.9665,2015879.0586624,0
+CE.US,D,20180418,000000,100.282,102.503,100.233,100.933,1544321.468289,0
+CE.US,D,20180419,000000,101.052,101.378,99.9169,100.717,1059864.0646022,0
+CE.US,D,20180420,000000,100.726,101.536,100.204,101.19,957935.2726329,0
+CE.US,D,20180423,000000,101.585,102.305,100.717,101.141,735405.89292731,0
+CE.US,D,20180424,000000,101.249,101.94,97.4945,99.0685,1104060.8719603,0
+CE.US,D,20180425,000000,98.8316,99.8583,98.0155,99.2363,706605.76769683,0
+CE.US,D,20180426,000000,99.2165,100.697,98.9401,100.549,648032.71120438,0
+CE.US,D,20180427,000000,100.667,100.885,98.8612,99.4731,1073940.36521,0
+CE.US,D,20180430,000000,99.759,100.036,98.7625,98.9205,871639.27092194,0
+CE.US,D,20180501,000000,98.2494,98.7625,94.006,95.951,1747665.2890422,0
+CE.US,D,20180502,000000,96.4958,98.4863,96.4958,97.4747,1244310.1148538,0
+CE.US,D,20180503,000000,97.2734,98.0056,95.7152,96.7661,992202.36509249,0
+CE.US,D,20180504,000000,96.0754,99.1376,96.0004,98.6836,789598.28225916,0
+CE.US,D,20180507,000000,98.8217,99.7392,98.427,98.7921,980528.69271449,0
+CE.US,D,20180508,000000,98.6441,100.026,98.3481,98.9501,798482.23067392,0
+CE.US,D,20180509,000000,99.493,100.352,99.0487,99.3838,1051539.4796555,0
+CE.US,D,20180510,000000,99.493,100.4,99.493,99.7392,553394.89777331,0
+CE.US,D,20180511,000000,99.5228,100.124,98.2592,98.3481,1014134.0744048,0
+CE.US,D,20180514,000000,98.8316,99.4036,97.7501,98.4863,1100113.9141555,0
+CE.US,D,20180515,000000,97.7096,98.7823,96.6892,98.5257,829486.36956951,0
+CE.US,D,20180516,000000,98.7724,102.019,98.7724,101.141,1291534.780985,0
+CE.US,D,20180517,000000,103.075,104.289,101.94,103.657,2105138.065411,0
+CE.US,D,20180518,000000,103.746,105.118,103.41,103.805,951682.96720128,0
+CE.US,D,20180521,000000,104.309,105.187,104.18,104.476,630944.76525732,0
+CE.US,D,20180522,000000,105.305,105.898,103.49,103.637,981154.93659726,0
+CE.US,D,20180523,000000,102.769,103.667,102.276,103.598,890847.12334598,0
+CE.US,D,20180524,000000,103.618,104.506,103.509,103.628,610428.69138884,0
+CE.US,D,20180525,000000,102.986,104.565,102.848,104.151,786380.9289779,0
+CE.US,D,20180529,000000,103.302,104.871,103.124,103.835,1038971.0283964,0
+CE.US,D,20180530,000000,104.358,105.147,104.052,104.634,839038.1087913,0
+CE.US,D,20180531,000000,104.447,105.039,102.72,102.799,1945229.0206248,0
+CE.US,D,20180601,000000,103.855,105.355,103.736,104.852,849501.85366762,0
+CE.US,D,20180604,000000,105.078,105.513,104.546,104.999,927567.51101625,0
+CE.US,D,20180605,000000,104.822,105.395,104.151,104.654,1419581.3882207,0
+CE.US,D,20180606,000000,105.285,107.417,104.762,107.388,1422573.7801073,0
+CE.US,D,20180607,000000,107.131,107.762,106.006,106.509,812888.87999666,0
+CE.US,D,20180608,000000,106.242,106.825,105.611,106.588,641763.17899929,0
+CE.US,D,20180611,000000,106.588,107.023,106.223,106.539,476739.80917035,0
+CE.US,D,20180612,000000,106.41,106.943,105.275,105.591,850589.16707574,0
+CE.US,D,20180613,000000,105.828,106.865,105.128,105.275,1381650.0597093,0
+CE.US,D,20180614,000000,105.413,105.898,104.081,104.762,789837.43040858,0
+CE.US,D,20180615,000000,104.792,106.47,104.121,106.45,1328602.7441436,0
+CE.US,D,20180618,000000,105.779,105.907,103.973,104.279,1050932.4892254,0
+CE.US,D,20180619,000000,103.4,103.4,101.407,102.039,1566899.6882765,0
+CE.US,D,20180620,000000,102.631,102.69,101.003,101.871,850651.99413194,0
+CE.US,D,20180621,000000,101.94,102.108,101.033,101.319,640086.10193457,0
+CE.US,D,20180622,000000,102.266,103.895,101.99,103.746,1389176.1330383,0
+CE.US,D,20180625,000000,103.49,103.49,100.124,101.141,1064747.3482123,0
+CE.US,D,20180626,000000,101.289,102.335,100.342,101.131,755112.3084425,0
+CE.US,D,20180627,000000,101.378,103.164,100.174,100.372,829266.47487281,0
+CE.US,D,20180628,000000,100.47,101.151,98.2099,100.756,1090134.5456157,0
+CE.US,D,20180629,000000,101.219,102.907,101.071,101.101,769165.30223921,0
+CE.US,D,20180702,000000,100.184,101.526,99.3649,101.397,682515.64500221,0
+CE.US,D,20180703,000000,102.187,102.838,100.677,101.061,526408.65045573,0
+CE.US,D,20180705,000000,101.674,102.463,101.279,102.029,796991.60809857,0
+CE.US,D,20180706,000000,101.812,102.819,100.894,102.325,671634.40420404,0
+CE.US,D,20180709,000000,102.631,103.895,102.631,103.49,860931.31119813,0
+CE.US,D,20180710,000000,103.41,104.466,102.878,103.835,690573.7216298,0
+CE.US,D,20180711,000000,102.976,103.539,101.546,102.246,782517.06502155,0
+CE.US,D,20180712,000000,102.996,103.144,101.181,101.624,897976.98088518,0
+CE.US,D,20180713,000000,101.299,101.742,100.726,100.835,831445.15504752,0
+CE.US,D,20180716,000000,100.875,101.219,98.3679,98.8217,1341818.7194173,0
+CE.US,D,20180717,000000,98.8217,100.549,98.4764,100.242,1596094.0026175,0
+CE.US,D,20180718,000000,100.44,101.506,100.302,101.003,1120625.9346655,0
+CE.US,D,20180719,000000,100.47,101.417,99.1572,100.104,1154756.2262768,0
+CE.US,D,20180720,000000,104.22,104.486,101.171,103.164,3187468.8826427,0
+CE.US,D,20180723,000000,103.598,104.18,102.335,102.917,1676331.2467636,0
+CE.US,D,20180724,000000,103.539,105.365,103.154,103.865,1710758.4468825,0
+CE.US,D,20180725,000000,103.904,103.973,102.571,103.727,1282724.8063622,0
+CE.US,D,20180726,000000,103.775,106.381,103.578,106.114,1236664.4674499,0
+CE.US,D,20180727,000000,106.46,106.489,105.128,105.739,636364.10552447,0
+CE.US,D,20180730,000000,105.749,106.923,105.207,105.385,1007888.8623505,0
+CE.US,D,20180731,000000,106.737,108.127,105.818,108.009,1205161.7654632,0
+CE.US,D,20180801,000000,107.506,108.385,105.275,107.151,1239524.1118467,0
+CE.US,D,20180802,000000,106.717,106.717,104.96,105.335,937618.8266688,0
+CE.US,D,20180803,000000,105.533,106.332,105.227,105.986,1261094.058916,0
+CE.US,D,20180806,000000,105.927,107.348,105.7,106.627,959934.59169556,0
+CE.US,D,20180807,000000,106.923,107.871,106.707,106.885,711248.88981802,0
+CE.US,D,20180808,000000,106.933,107.723,106.578,107.071,970145.00166784,0
+CE.US,D,20180809,000000,107.062,108.345,106.895,107.604,965599.16014981,0
+CE.US,D,20180810,000000,106.993,107.259,105.039,106.539,737105.26346359,0
+CE.US,D,20180813,000000,106.41,107.546,105.591,106.036,686121.10735645,0
+CE.US,D,20180814,000000,106.361,107.161,106.114,106.737,694220.7309083,0
+CE.US,D,20180815,000000,105.858,105.937,103.342,104.723,1275726.6829731,0
+CE.US,D,20180816,000000,105.581,106.204,105.157,105.375,749459.90006363,0
+CE.US,D,20180817,000000,104.871,106.124,104.694,105.799,620552.96749374,0
+CE.US,D,20180820,000000,106.322,106.973,105.68,105.848,547914.75712919,0
+CE.US,D,20180821,000000,106.006,107.279,106.006,106.865,760760.6634629,0
+CE.US,D,20180822,000000,107.23,107.427,106.42,106.775,541158.82190835,0
+CE.US,D,20180823,000000,106.588,106.588,105.088,105.523,978525.32029336,0
+CE.US,D,20180824,000000,106.084,106.539,105.641,106.233,1028113.0944094,0
+CE.US,D,20180827,000000,106.627,108.049,106.627,107.694,817685.01639988,0
+CE.US,D,20180828,000000,108.157,109.094,106.913,107.407,777678.36835445,0
+CE.US,D,20180829,000000,107.062,107.861,106.233,107.161,651225.74433486,0
+CE.US,D,20180830,000000,106.785,106.993,105.818,106.845,761507.49476,0
+CE.US,D,20180831,000000,106.588,107.388,106.361,106.855,602592.53613718,0
+CE.US,D,20180904,000000,106.401,106.401,104.111,104.802,977311.33943323,0
+CE.US,D,20180905,000000,104.742,106.124,104.575,105.167,845399.85490147,0
+CE.US,D,20180906,000000,105.473,106.401,104.407,105.453,677229.05222477,0
+CE.US,D,20180907,000000,105.068,105.996,104.388,105.207,1056594.0176608,0
+CE.US,D,20180910,000000,105.7,106.332,104.279,104.556,526276.91630563,0
+CE.US,D,20180911,000000,104.101,105.453,103.45,105.049,1048697.0620322,0
+CE.US,D,20180912,000000,104.93,104.98,102.809,102.897,839269.15022378,0
+CE.US,D,20180913,000000,103.45,103.973,102.671,103.509,705722.13555156,0
+CE.US,D,20180914,000000,103.371,104.121,102.621,103.499,706253.12551042,0
+CE.US,D,20180917,000000,103.598,104.299,102.858,103.677,1168178.9228323,0
+CE.US,D,20180918,000000,103.785,104.259,102.601,103.746,824918.23457992,0
+CE.US,D,20180919,000000,103.559,105.759,103.529,104.842,1005637.2217233,0
+CE.US,D,20180920,000000,105.73,107.674,105.443,106.885,1160869.704181,0
+CE.US,D,20180921,000000,107.338,107.871,105.858,106.292,906404.92647267,0
+CE.US,D,20180924,000000,106.46,107.131,106.036,106.667,970143.98832823,0
+CE.US,D,20180925,000000,106.727,106.756,105.927,106.084,950104.18407933,0
+CE.US,D,20180926,000000,105.749,105.749,104.388,104.397,926797.37290798,0
+CE.US,D,20180927,000000,104.782,105.039,103.539,104.19,1068136.9692284,0
+CE.US,D,20180928,000000,103.805,104.812,103.559,104.259,870808.3324367,0
+CE.US,D,20181001,000000,105.068,105.789,103.855,104.328,690873.67015617,0
+CE.US,D,20181002,000000,104.309,104.594,103.242,103.805,839837.63374844,0
+CE.US,D,20181003,000000,104.131,105.118,102.819,104.378,1232966.7911907,0
+CE.US,D,20181004,000000,104.378,104.723,103.214,103.913,961640.04226954,0
+CE.US,D,20181005,000000,103.559,104.121,100.282,100.687,1603912.9310958,0
+CE.US,D,20181008,000000,100.677,101.694,99.759,99.8682,1639333.2040385,0
+CE.US,D,20181009,000000,98.9796,99.2165,93.2441,93.2807,2495746.0338882,0
+CE.US,D,20181010,000000,93.1425,93.8846,90.9123,91.903,2752252.6909232,0
+CE.US,D,20181011,000000,91.2419,93.5551,89.4488,89.9057,1658120.5205219,0
+CE.US,D,20181012,000000,91.453,92.3945,89.3185,90.2452,1129881.7787194,0
+CE.US,D,20181015,000000,89.9057,90.3893,89.4863,89.578,1515827.3716227,0
+CE.US,D,20181016,000000,90.0537,91.8843,89.5958,91.4807,1498120.2751702,0
+CE.US,D,20181017,000000,92.6669,92.6669,91.0484,91.2221,1214793.5585147,0
+CE.US,D,20181018,000000,90.8748,92.1191,88.7096,88.8646,2389678.7629267,0
+CE.US,D,20181019,000000,93.2905,94.3021,89.9323,91.1047,2996517.1920555,0
+CE.US,D,20181022,000000,91.5902,92.0146,89.4961,90.7682,1635202.8317631,0
+CE.US,D,20181023,000000,89.1843,92.1458,88.6583,91.5349,1812813.9063038,0
+CE.US,D,20181024,000000,91.453,91.7836,85.1433,85.3781,2036747.7747174,0
+CE.US,D,20181025,000000,86.3668,89.0106,85.7994,88.1709,1555181.4289553,0
+CE.US,D,20181026,000000,86.5327,89.0333,85.4936,88.2794,1870385.7832554,0
+CE.US,D,20181029,000000,90.2284,91.0465,85.236,86.285,2469661.658829,0
+CE.US,D,20181030,000000,85.9455,88.1777,85.7896,87.9942,1338066.3228188,0
+CE.US,D,20181031,000000,89.2465,90.3132,88.7837,89.1528,1826674.3655734,0
+CE.US,D,20181101,000000,90.2481,91.9849,89.6876,91.5449,1013408.5232395,0
+CE.US,D,20181102,000000,92.4221,94.1393,92.3304,93.4217,2323462.0857096,0
+CE.US,D,20181105,000000,93.5373,94.4421,92.3304,93.2185,1576725.0291946,0
+CE.US,D,20181106,000000,93.2185,95.0363,93.2185,94.9524,926082.96847859,0
+CE.US,D,20181107,000000,95.9067,98.1132,95.4458,97.7698,1794965.9556446,0
+CE.US,D,20181108,000000,96.9527,97.9958,96.2974,96.4859,2154515.0648869,0
+CE.US,D,20181109,000000,95.6283,95.6283,93.1425,94.5092,1348978.9771451,0
+CE.US,D,20181112,000000,94.6306,94.8182,91.7639,91.9415,1382388.7842894,0
+CE.US,D,20181113,000000,92.4123,94.3574,91.9129,92.1103,1101101.9202812,0
+CE.US,D,20181114,000000,92.9254,93.9024,92.0718,93.0093,1089217.473263,0
+CE.US,D,20181115,000000,92.1359,94.8369,92.0146,94.2152,1192288.2989797,0
+CE.US,D,20181116,000000,93.4395,94.5745,92.3945,94.235,1354542.2116377,0
+CE.US,D,20181119,000000,93.6498,93.9873,92.3402,93.5165,1438132.5965735,0
+CE.US,D,20181120,000000,92.1547,92.9531,90.5057,92.21,1701985.9658255,0
+CE.US,D,20181121,000000,93.1327,95.132,93.1327,93.7534,1143919.5724218,0
+CE.US,D,20181123,000000,92.9156,95.1705,92.8327,94.5458,1017914.8445126,0
+CE.US,D,20181126,000000,95.1132,96.0467,94.4718,95.656,1855190.7557114,0
+CE.US,D,20181127,000000,94.6406,94.8092,91.7392,92.1734,2684678.1386205,0
+CE.US,D,20181128,000000,92.1734,92.5988,89.9807,92.4123,1989018.4654573,0
+CE.US,D,20181129,000000,92.2948,93.7149,91.2311,92.4704,1332280.1536106,0
+CE.US,D,20181130,000000,91.8291,93.5649,91.8291,92.8227,1598964.7937501,0
+CE.US,D,20181203,000000,93.477,96.4859,92.432,93.477,1194743.6208696,0
+CE.US,D,20181204,000000,93.2905,93.8373,88.2705,88.3267,1193219.558087,0
+CE.US,D,20181206,000000,86.734,87.1939,85.089,87.0567,1505361.6000671,0
+CE.US,D,20181207,000000,87.2945,88.086,83.8712,83.9304,1446409.5545583,0
+CE.US,D,20181210,000000,83.7735,84.1722,81.1258,82.5221,1629702.4243267,0
+CE.US,D,20181211,000000,84.2146,85.0514,81.0419,81.41,1241299.4828542,0
+CE.US,D,20181212,000000,82.8518,83.0935,81.6123,81.6399,1280759.9408465,0
+CE.US,D,20181213,000000,81.7406,82.1817,80.2969,80.7577,1070803.0657584,0
+CE.US,D,20181214,000000,80.0038,81.418,78.9173,79.7275,1072186.2743345,0
+CE.US,D,20181217,000000,79.5903,79.7827,77.1617,77.6284,1050575.7936805,0
+CE.US,D,20181218,000000,78.0794,78.8541,77.8041,78.6232,1276873.7834186,0
+CE.US,D,20181219,000000,78.864,80.1765,77.5189,77.961,1535550.0005718,0
+CE.US,D,20181220,000000,81.2452,83.0008,80.361,81.5827,8058392.7895506,0
+CE.US,D,20181221,000000,81.6854,82.5696,79.3041,79.9101,27501694.673403,0
+CE.US,D,20181224,000000,78.8541,79.6801,77.5841,77.6768,1540056.3218447,0
+CE.US,D,20181226,000000,77.9324,80.664,76.2519,80.664,2242707.0250198,0
+CE.US,D,20181227,000000,79.689,82.4314,79.0653,82.4225,2143170.7278842,0
+CE.US,D,20181228,000000,82.7797,83.3965,82.007,82.3012,1583387.7371707,0
+CE.US,D,20181231,000000,82.4935,83.6068,81.5748,82.7442,1333086.771945,0
+CE.US,D,20190102,000000,81.4663,84.1495,80.8021,83.884,2011233.9098621,0
+CE.US,D,20190103,000000,83.5534,83.6462,80.2248,80.8189,1777848.6228487,0
+CE.US,D,20190104,000000,82.458,84.4445,81.9064,84.1149,1577979.5436393,0
+CE.US,D,20190107,000000,83.8554,85.6584,82.7058,84.9034,1278341.0991828,0
+CE.US,D,20190108,000000,84.8333,86.2564,84.8235,86.0906,2105145.1587883,0
+CE.US,D,20190109,000000,86.1004,87.3686,85.236,86.4873,1109287.6777004,0
+CE.US,D,20190110,000000,85.8409,87.1525,85.2883,86.8465,1139616.9324117,0
+CE.US,D,20190111,000000,85.9731,87.636,85.7422,87.1475,1256770.1387739,0
+CE.US,D,20190114,000000,86.1902,87.7277,85.8409,87.1297,1379533.1932511,0
+CE.US,D,20190115,000000,86.4488,87.0744,85.4205,86.4211,1320239.6522916,0
+CE.US,D,20190116,000000,86.4123,87.8462,86.4123,87.0478,1467722.113365,0
+CE.US,D,20190117,000000,86.366,88.4432,85.9554,88.4343,2285630.0644804,0
+CE.US,D,20190118,000000,88.9692,90.4326,88.309,89.9531,1462832.7497171,0
+CE.US,D,20190122,000000,89.3738,89.4103,86.9659,88.0385,1349038.7641824,0
+CE.US,D,20190123,000000,88.2508,88.4905,85.4472,85.8675,2186284.2751928,0
+CE.US,D,20190124,000000,85.7798,88.0485,85.7798,87.9942,1288788.6306253,0
+CE.US,D,20190125,000000,89.1991,89.8702,88.7461,89.4567,1241075.534799,0
+CE.US,D,20190128,000000,88.7501,89.9333,88.232,89.806,2150649.1742513,0
+CE.US,D,20190129,000000,84.8501,88.6938,84.8423,88.53,2856324.6961806,0
+CE.US,D,20190130,000000,89.1991,90.4869,87.9567,89.9531,1322115.343921,0
+CE.US,D,20190131,000000,88.9051,88.979,87.6182,88.0682,1806385.279779,0
+CE.US,D,20190201,000000,88.232,90.9291,88.086,90.7839,1288990.2852088,0
+CE.US,D,20190204,000000,90.854,91.3613,89.9531,91.3613,1389889.5241281,0
+CE.US,D,20190205,000000,90.9369,91.8191,90.3577,90.7899,1018364.7673021,0
+CE.US,D,20190206,000000,89.7873,90.9655,89.577,90.5788,923314.52464729,0
+CE.US,D,20190207,000000,89.9896,90.3409,87.5925,88.309,878869.44908314,0
+CE.US,D,20190208,000000,87.5334,88.3544,86.9659,88.3179,1319668.128748,0
+CE.US,D,20190211,000000,88.7028,89.0797,87.856,88.2705,1221101.5976251,0
+CE.US,D,20190212,000000,89.2071,91.4057,89.2071,91.305,1643974.2994804,0
+CE.US,D,20190213,000000,91.5349,92.1103,90.854,90.8816,882595.4988517,0
+CE.US,D,20190214,000000,90.4682,92.0619,90.3271,91.5449,1002025.6793314,0
+CE.US,D,20190215,000000,92.5988,92.9442,91.9435,92.7103,1446594.995708,0
+CE.US,D,20190219,000000,91.7748,93.7998,90.933,93.3488,1102234.833972,0
+CE.US,D,20190220,000000,93.487,95.4843,93.2807,94.98,946872.64404344,0
+CE.US,D,20190221,000000,95.2938,95.7635,94.3574,94.7826,1242619.8643741,0
+CE.US,D,20190222,000000,95.4162,96.1829,95.1419,95.9323,921459.09981012,0
+CE.US,D,20190225,000000,96.4563,96.9133,96.0369,96.2787,795825.25420038,0
+CE.US,D,20190226,000000,96.1533,96.699,94.9129,94.9426,914108.3342346,0
+CE.US,D,20190227,000000,94.7363,95.961,94.6208,95.6096,846348.34078217,0
+CE.US,D,20190228,000000,95.352,95.5524,94.3474,94.5941,1157865.1522193,0
+CE.US,D,20190301,000000,95.4645,96.5136,94.7728,95.056,965943.6956193,0
+CE.US,D,20190304,000000,95.6372,96.2974,93.7051,95.0087,1068174.4627942,0
+CE.US,D,20190305,000000,94.8745,95.5909,94.235,94.98,1183213.842717,0
+CE.US,D,20190306,000000,95.1803,96.4761,94.7826,95.2938,971702.50465786,0
+CE.US,D,20190307,000000,94.8547,95.2366,92.5711,93.931,1192934.8096548,0
+CE.US,D,20190308,000000,93.1327,93.3961,91.9514,92.2653,1133472.0409793,0
+CE.US,D,20190311,000000,92.7576,93.8767,92.1458,93.8471,875958.12436595,0
+CE.US,D,20190312,000000,94.0948,94.5547,93.3961,93.5551,885267.67541948,0
+CE.US,D,20190313,000000,94.0346,94.7994,93.5846,94.1481,779775.98135987,0
+CE.US,D,20190314,000000,93.8471,94.1393,92.4023,92.8139,1202954.7117793,0
+CE.US,D,20190315,000000,92.7478,93.7237,92.432,93.6034,2377580.5012495,0
+CE.US,D,20190318,000000,93.6586,93.9212,92.2553,93.7149,932122.47259082,0
+CE.US,D,20190319,000000,94.2921,95.056,92.9343,93.3488,696927.36102303,0
+CE.US,D,20190320,000000,93.3586,93.6853,91.903,93.3961,1260652.2428433,0
+CE.US,D,20190321,000000,93.2343,95.4093,93.2343,94.9426,598662.80510577,0
+CE.US,D,20190322,000000,94.006,94.006,90.6932,90.7494,834004.85091791,0
+CE.US,D,20190325,000000,90.6004,91.1856,89.2928,89.4448,918224.51975538,0
+CE.US,D,20190326,000000,90.0813,90.86,89.3886,89.7783,1189209.7732258,0
+CE.US,D,20190327,000000,89.7873,90.6103,89.1675,89.6866,1273154.8270274,0
+CE.US,D,20190328,000000,89.806,90.9527,89.6866,90.8778,845649.13644703,0
+CE.US,D,20190329,000000,91.0997,91.7116,90.6567,91.1856,837260.71110458,0
+CE.US,D,20190401,000000,91.9879,93.7534,91.9701,93.6034,913882.3595002,0
+CE.US,D,20190402,000000,94.0159,94.679,93.4307,94.1393,934615.28804654,0
+CE.US,D,20190403,000000,94.9711,96.0567,94.7363,95.4261,964956.70283317,0
+CE.US,D,20190404,000000,95.8869,97.0593,95.6283,96.9912,1161119.9990663,0
+CE.US,D,20190405,000000,97.3681,98.2001,97.1668,97.7994,934101.52486116,0
+CE.US,D,20190408,000000,97.0879,97.8478,94.7441,94.8745,1822324.0986013,0
+CE.US,D,20190409,000000,94.0159,94.2921,92.8682,93.9695,782505.91828577,0
+CE.US,D,20190410,000000,94.4521,94.5192,92.9156,94.1393,823540.09270196,0
+CE.US,D,20190411,000000,94.3188,94.9612,93.9774,94.4126,609187.35035906,0
+CE.US,D,20190412,000000,95.6283,97.4362,95.1231,97.378,1599861.5993103,0
+CE.US,D,20190415,000000,96.9329,97.8774,95.8671,96.1632,566212.63057793,0
+CE.US,D,20190416,000000,96.3655,97.6317,96.26,97.4461,815756.63111035,0
+CE.US,D,20190417,000000,98.1902,100.805,97.4747,97.5142,1143920.5857615,0
+CE.US,D,20190418,000000,98.0254,98.4863,96.4465,97.2734,969538.01123777,0
+CE.US,D,20190422,000000,96.854,97.8191,96.4859,96.5925,1129289.9883835,0
+CE.US,D,20190423,000000,101.9,105.266,100.894,103.707,2115592.6902308,0
+CE.US,D,20190424,000000,103.785,104.338,102.394,102.543,1600715.8446068,0
+CE.US,D,20190425,000000,102.098,102.098,99.9169,100.509,1064821.3220043,0
+CE.US,D,20190426,000000,100.657,101.9,100.282,100.973,616793.47751784,0
+CE.US,D,20190429,000000,101.052,101.239,99.897,100.272,1350195.998024,0
+CE.US,D,20190430,000000,100.342,101.2,99.9169,100.332,1738390.1915356,0
+CE.US,D,20190501,000000,100.194,100.43,98.3679,98.4172,1520807.935836,0
+CE.US,D,20190502,000000,98.0737,99.1572,97.6612,98.7724,2123338.6582566,0
+CE.US,D,20190503,000000,99.3054,101.328,99.2855,101.171,1435895.1427011,0
+CE.US,D,20190506,000000,99.3351,100.529,98.0441,100.262,1406448.5067956,0
+CE.US,D,20190507,000000,99.0685,99.3153,97.681,98.4863,1193897.4822901,0
+CE.US,D,20190508,000000,98.0935,98.8119,97.2832,98.3481,942918.59286124,0
+CE.US,D,20190509,000000,96.9527,97.0879,96.1435,96.3359,1456824.659133,0
+CE.US,D,20190510,000000,96.0952,96.5136,94.4225,96.1238,937473.91910369,0
+CE.US,D,20190513,000000,94.1964,94.1964,91.2872,92.209,1221311.3589257,0
+CE.US,D,20190514,000000,92.6086,94.1964,92.3669,93.4129,1486860.0453555,0
+CE.US,D,20190515,000000,92.4704,94.3948,92.2267,94.1126,1287966.8121966,0
+CE.US,D,20190516,000000,94.7077,95.6856,94.2547,94.679,1486482.0696787,0
+CE.US,D,20190517,000000,93.5649,95.4359,93.5373,94.529,1025379.1041251,0
+CE.US,D,20190520,000000,93.4395,93.931,92.3304,92.5711,1163836.7625771,0
+CE.US,D,20190521,000000,93.329,93.8669,92.7676,93.2905,894846.7748109,0
+CE.US,D,20190522,000000,93.0192,93.4583,92.358,93.1031,1047355.4003804,0
+CE.US,D,20190523,000000,91.9485,92.1251,90.0705,91.7165,1029131.5007237,0
+CE.US,D,20190524,000000,92.581,92.9442,91.3811,92.4221,852291.57763087,0
+CE.US,D,20190528,000000,92.4023,93.3004,92.2543,92.657,1739342.7307748,0
+CE.US,D,20190529,000000,91.7264,92.8514,91.1501,92.6274,1123200.8306301,0
+CE.US,D,20190530,000000,92.657,93.5551,91.4363,91.6879,851297.49146743,0
+CE.US,D,20190531,000000,90.2274,90.8788,88.0988,88.2853,1364483.0732721,0
+CE.US,D,20190603,000000,88.3051,90.1159,88.2261,90.1159,1617467.3618013,0
+CE.US,D,20190604,000000,91.2872,93.7336,91.2872,93.7051,1905183.8656739,0
+CE.US,D,20190605,000000,94.085,94.4915,92.4843,93.8925,1373600.0897985,0
+CE.US,D,20190606,000000,93.9024,94.1866,92.7676,93.3685,1161187.8928206,0
+CE.US,D,20190607,000000,93.6408,94.5941,92.4704,94.0445,734936.71668504,0
+CE.US,D,20190610,000000,94.4915,95.951,94.4037,95.4162,787116.61353923,0
+CE.US,D,20190611,000000,96.8935,97.7797,95.9224,96.3458,832516.25502178,0
+CE.US,D,20190612,000000,96.26,97.6612,95.1419,96.8935,797340.19692652,0
+CE.US,D,20190613,000000,97.2063,97.9465,96.7958,97.8872,722974.24251644,0
+CE.US,D,20190614,000000,97.8971,98.0254,96.6123,96.8935,774116.4796037,0
+CE.US,D,20190617,000000,96.7465,97.0208,95.5721,95.6954,840954.33400543,0
+CE.US,D,20190618,000000,96.405,98.0056,95.7547,97.3978,827466.78371453,0
+CE.US,D,20190619,000000,97.4461,97.603,96.5826,97.2734,679954.9357922,0
+CE.US,D,20190620,000000,98.4764,98.4764,96.9133,97.7501,853245.13020966,0
+CE.US,D,20190621,000000,97.7096,98.8415,97.0395,98.2888,1119020.8047135,0
+CE.US,D,20190624,000000,97.8774,98.7428,97.3681,97.8774,674986.53165425,0
+CE.US,D,20190625,000000,97.9859,97.9859,96.6694,97.1175,597764.98620587,0
+CE.US,D,20190626,000000,97.5241,99.0092,97.4747,98.4073,1327204.3354733,0
+CE.US,D,20190627,000000,98.9007,99.4433,98.5257,98.7132,1146040.4922384,0
+CE.US,D,20190628,000000,98.9303,100.539,98.9303,100.242,2636860.6688139,0
+CE.US,D,20190701,000000,101.486,102.385,100.381,101.96,1396550.205425,0
+CE.US,D,20190702,000000,101.536,101.536,99.483,99.9268,845793.03067252,0
+CE.US,D,20190703,000000,99.6012,99.9566,98.5948,99.355,460770.59015952,0
+CE.US,D,20190705,000000,98.4863,98.8217,97.4945,98.2297,630014.5194897,0
+CE.US,D,20190708,000000,97.8774,98.3283,96.7958,97.4076,975448.82121875,0
+CE.US,D,20190709,000000,97.1471,97.5339,95.9412,97.4076,966572.97952092,0
+CE.US,D,20190710,000000,98.1626,98.2988,96.7188,97.0879,1346602.6957452,0
+CE.US,D,20190711,000000,97.1865,98.1526,96.9329,97.9563,1666332.6247711,0
+CE.US,D,20190712,000000,98.279,100.39,98.0056,99.5228,768276.60339585,0
+CE.US,D,20190715,000000,99.5615,99.6508,98.6145,99.5714,643250.7615558,0
+CE.US,D,20190716,000000,99.7987,101.111,99.4632,100.49,767321.02413782,0
+CE.US,D,20190717,000000,100.332,100.529,99.1178,99.1277,764200.95145971,0
+CE.US,D,20190718,000000,98.6639,99.4533,98.4172,98.6639,806368.03956677,0
+CE.US,D,20190719,000000,99.1079,100.342,98.7625,99.5615,948381.50673188,0
+CE.US,D,20190722,000000,99.4036,99.9665,97.828,98.279,1077657.2949221,0
+CE.US,D,20190723,000000,98.5948,102.897,97.3485,102.591,1602772.9240276,0
+CE.US,D,20190724,000000,102.385,105.068,102.385,104.397,1315622.8770004,0
+CE.US,D,20190725,000000,103.785,105.088,102.907,104.279,1121839.9155256,0
+CE.US,D,20190726,000000,104.249,104.397,102.068,103.943,730813.43778694,0
+CE.US,D,20190729,000000,103.785,105.443,103.559,104.861,847666.69562278,0
+CE.US,D,20190730,000000,103.953,105.403,103.362,105.236,958649.67706229,0
+CE.US,D,20190731,000000,105.197,106.066,104.013,104.9,1250185.4579482,0
+CE.US,D,20190801,000000,104.732,106.066,100.49,101.229,1042163.0481873,0
+CE.US,D,20190802,000000,100.42,100.746,97.828,100.174,1098389.2101288,0
+CE.US,D,20190805,000000,98.3679,99.0586,95.4359,96.4958,1358441.5424806,0
+CE.US,D,20190806,000000,97.8379,98.0935,95.8198,97.8379,1076948.9705304,0
+CE.US,D,20190807,000000,96.4563,99.6905,95.8573,99.5327,1148511.0142225,0
+CE.US,D,20190808,000000,100.608,103.371,100.608,102.049,1071866.0590158,0
+CE.US,D,20190809,000000,101.704,102.533,100.894,102.058,907500.34659771,0
+CE.US,D,20190812,000000,101.447,102.276,100.855,101.624,900511.34326516,0
+CE.US,D,20190813,000000,101.328,105.7,101.061,103.785,1212438.5572467,0
+CE.US,D,20190814,000000,101.97,102.463,101.19,101.575,1501245.4145463,0
+CE.US,D,20190815,000000,101.871,102.246,99.7193,100.48,939334.41063893,0
+CE.US,D,20190816,000000,101.319,103.47,101.101,103.164,860069.9725244,0
+CE.US,D,20190819,000000,104.792,105.513,104.171,105.207,928201.86161596,0
+CE.US,D,20190820,000000,104.546,104.91,103.559,104.496,654993.3410277,0
+CE.US,D,20190821,000000,105.779,106.371,105.562,105.828,748352.3198632,0
+CE.US,D,20190822,000000,106.184,107.348,104.871,106.371,927373.96314957,0
+CE.US,D,20190823,000000,105.641,105.661,99.7193,100.292,1180889.2416376,0
+CE.US,D,20190826,000000,101.121,101.92,99.6508,100.44,729702.81756764,0
+CE.US,D,20190827,000000,101.141,101.664,99.0783,100.262,1112796.8727911,0
+CE.US,D,20190828,000000,100.095,102.611,99.6607,102.433,853378.89103899,0
+CE.US,D,20190829,000000,103.963,105.078,103.559,104.516,718399.01414954,0
+CE.US,D,20190830,000000,105.533,106.697,105.305,106.016,1134865.3829516,0
+CE.US,D,20190903,000000,104.644,105.305,103.46,104.456,629995.26603699,0
+CE.US,D,20190904,000000,106.204,106.963,105.562,106.44,887406.83534916,0
+CE.US,D,20190905,000000,107.772,110.674,107.407,110.003,875770.65653696,0
+CE.US,D,20190906,000000,110.24,110.743,109.262,110.427,594014.61628651,0
+CE.US,D,20190909,000000,110.733,113.2,110.556,113.072,964141.9777818,0
+CE.US,D,20190910,000000,113.111,115.874,112.923,115.322,1433634.3820175,0
+CE.US,D,20190911,000000,115.44,116.298,113.476,116.25,1013268.6823726,0
+CE.US,D,20190912,000000,116.881,116.891,114.621,116.16,806111.66464388,0
+CE.US,D,20190913,000000,117.167,118.904,116.841,117.364,855301.19629082,0
+CE.US,D,20190916,000000,117.039,117.848,115.775,116.388,649695.60151448,0
+CE.US,D,20190917,000000,116.092,116.19,114.335,115.953,980529.7060541,0
+CE.US,D,20190918,000000,115.489,116.012,114.315,115.717,806580.84088616,0
+CE.US,D,20190919,000000,115.717,116.358,115.253,115.775,733244.43952607,0
+CE.US,D,20190920,000000,116.17,116.17,114.315,114.73,1611161.34937,0
+CE.US,D,20190923,000000,113.693,115.174,113.388,114.542,824811.83392023,0
+CE.US,D,20190924,000000,114.147,114.572,113.003,113.486,662497.12088525,0
+CE.US,D,20190925,000000,113.792,114.67,113.259,114.295,765826.34820401,0
+CE.US,D,20190926,000000,113.318,114.305,112.904,113.693,701818.75135017,0
+CE.US,D,20190927,000000,113.979,115.589,113.664,114.227,765706.7741293,0
+CE.US,D,20190930,000000,114.503,115.006,113.308,114.365,831329.63433128,0
+CE.US,D,20191001,000000,114.552,115.914,112.203,112.549,1280122.550228,0
+CE.US,D,20191002,000000,111.404,111.996,109.617,110.456,1141469.31723,0
+CE.US,D,20191003,000000,110.052,110.999,109.026,110.97,798953.43359543,0
+CE.US,D,20191004,000000,110.812,112.174,110.566,111.779,571032.07379233,0
+CE.US,D,20191007,000000,111.375,112.637,110.792,111.69,756010.12734241,0
+CE.US,D,20191008,000000,110.881,111.789,109.717,110.21,1140927.1805354,0
+CE.US,D,20191009,000000,111.779,111.898,109.755,111.009,795085.51628059,0
+CE.US,D,20191010,000000,111.325,111.986,110.023,110.684,972798.93812253,0
+CE.US,D,20191011,000000,111.926,114.858,111.926,113.969,857855.82546313,0
+CE.US,D,20191014,000000,113.259,113.753,112.637,112.637,689047.63216788,0
+CE.US,D,20191015,000000,113.101,114.611,112.727,114.127,718905.68395761,0
+CE.US,D,20191016,000000,114.473,115.617,113.2,113.624,804835.87006716,0
+CE.US,D,20191017,000000,114.029,114.394,113.091,114.049,591031.34445658,0
+CE.US,D,20191018,000000,113.456,115.914,113.456,113.753,1019262.5862021,0
+CE.US,D,20191021,000000,114.157,115.055,113.358,113.446,1060041.399035,0
+CE.US,D,20191022,000000,112.341,114.493,107.684,111.562,1582404.7977431,0
+CE.US,D,20191023,000000,111.503,114.966,111.503,113.861,1158544.0897621,0
+CE.US,D,20191024,000000,114.868,115.607,113.723,115.509,818914.19735426,0
+CE.US,D,20191025,000000,115.549,116.959,114.66,116.21,594752.32752707,0
+CE.US,D,20191028,000000,116.881,118.233,113.772,114.256,1376842.7765702,0
+CE.US,D,20191029,000000,113.881,116.979,113.762,115.874,665422.63235706,0
+CE.US,D,20191030,000000,115.302,115.519,114.137,114.927,658712.29741895,0
+CE.US,D,20191031,000000,114.818,115.055,112.875,113.861,1049372.9595562,0
+CE.US,D,20191101,000000,114.936,115.924,114.394,115.134,1153468.2716248,0
+CE.US,D,20191104,000000,116.408,116.634,115.302,116.22,984642.85155604,0
+CE.US,D,20191105,000000,116.585,118.095,116.328,116.999,650758.59477182,0
+CE.US,D,20191106,000000,116.723,117.631,116.062,117.572,664796.38847428,0
+CE.US,D,20191107,000000,117.424,118.449,116.772,118.174,826737.1791909,0
+CE.US,D,20191108,000000,118.154,121.124,117.818,119.664,942503.12361862,0
+CE.US,D,20191111,000000,118.736,119.595,118.736,119.121,532456.26128489,0
+CE.US,D,20191112,000000,119.585,120.029,119.032,119.328,466920.5482899,0
+CE.US,D,20191113,000000,118.381,118.835,117.483,117.878,452890.86130436,0
+CE.US,D,20191114,000000,117.602,118.894,117.602,118.707,406751.48190202,0
+CE.US,D,20191115,000000,119.338,119.911,117.936,118.361,670799.41236033,0
+CE.US,D,20191118,000000,117.868,118.124,116.604,117.936,1071302.6421892,0
+CE.US,D,20191119,000000,118.707,118.785,116.526,118.302,665818.84814697,0
+CE.US,D,20191120,000000,117.592,118.361,116.624,116.763,546258.96019641,0
+CE.US,D,20191121,000000,116.95,117.217,116.18,116.417,688806.45733924,0
+CE.US,D,20191122,000000,116.792,118.183,116.703,117.295,534408.9667252,0
+CE.US,D,20191125,000000,117.502,118.953,117.009,118.805,583488.04435399,0
+CE.US,D,20191126,000000,118.845,119.851,118.381,119.733,589372.50750494,0
+CE.US,D,20191127,000000,119.861,119.861,118.499,118.924,673075.37313819,0
+CE.US,D,20191129,000000,118.775,118.943,117.888,118.026,273849.96456529,0
+CE.US,D,20191202,000000,118.272,119.032,116.999,117.305,760446.52818189,0
+CE.US,D,20191203,000000,115.459,115.667,114.246,115.193,703440.094736,0
+CE.US,D,20191204,000000,115.637,116.861,114.7,114.769,963005.01073248,0
+CE.US,D,20191205,000000,115.154,116.022,114.365,115.924,583757.59269189,0
+CE.US,D,20191206,000000,117.009,118.016,116.713,117.69,545425.99503194,0
+CE.US,D,20191209,000000,117.66,117.798,115.874,116.417,498075.6747883,0
+CE.US,D,20191210,000000,116.26,116.26,113.466,113.664,948158.57201633,0
+CE.US,D,20191211,000000,114.433,115.569,114.069,115.411,827607.63792118,0
+CE.US,D,20191212,000000,115.341,117.986,114.898,117.828,695693.11337057,0
+CE.US,D,20191213,000000,118.045,118.707,116.802,116.989,450205.51132158,0
+CE.US,D,20191216,000000,117.73,118.637,116.18,116.24,1216717.8904457,0
+CE.US,D,20191217,000000,116.24,116.881,114.157,115.825,964855.36887156,0
+CE.US,D,20191218,000000,115.736,115.904,113.614,113.812,1239230.243358,0
+CE.US,D,20191219,000000,114.443,116.012,113.624,115.114,1155361.1900277,0
+CE.US,D,20191220,000000,115.114,116.881,114.443,115.943,2301388.5088511,0
+CE.US,D,20191223,000000,115.855,116.298,114.908,115.805,729592.36354949,0
+CE.US,D,20191224,000000,115.894,116.26,115.302,115.973,177888.72959552,0
+CE.US,D,20191226,000000,115.657,115.924,114.788,115.707,416769.35734724,0
+CE.US,D,20191227,000000,116.388,116.782,115.894,115.914,568277.81671564,0
+CE.US,D,20191230,000000,115.973,116.19,115.085,115.322,443335.06872411,0
+CE.US,D,20191231,000000,115.193,115.855,115.016,115.717,673517.18921084,0
+CE.US,D,20200102,000000,116.436,117.107,114.019,114.127,966204.12390065,0
+CE.US,D,20200103,000000,112.598,113.486,112.499,112.579,820184.92523291,0
+CE.US,D,20200106,000000,111.769,112.322,111.108,111.335,756919.09297809,0
+CE.US,D,20200107,000000,110.081,111.936,109.144,110.901,1310113.3495074,0
+CE.US,D,20200108,000000,110.674,111.275,109.549,110.032,879184.59770376,0
+CE.US,D,20200109,000000,110.388,110.772,109.637,110.772,1062166.3722101,0
+CE.US,D,20200110,000000,110.871,111.039,109.785,109.973,590597.63510087,0
+CE.US,D,20200113,000000,110.131,111.394,109.855,111.019,500287.79517035,0
+CE.US,D,20200114,000000,111.039,112.194,110.427,111.325,911613.49209965,0
+CE.US,D,20200115,000000,110.97,112.381,110.841,111.088,576862.82994362,0
+CE.US,D,20200116,000000,111.651,112.46,110.674,111.029,838755.38703839,0
+CE.US,D,20200117,000000,111.285,111.936,110.19,110.536,1296356.2508786,0
+CE.US,D,20200121,000000,110.052,111.207,109.47,110.496,983973.03406977,0
+CE.US,D,20200122,000000,110.979,111.197,109.737,109.755,753931.76778969,0
+CE.US,D,20200123,000000,108.976,109.114,107.378,108.641,634101.31816161,0
+CE.US,D,20200124,000000,108.611,109.016,107.279,107.634,741553.82437847,0
+CE.US,D,20200127,000000,104.94,105.483,104.161,104.654,673360.12157034,0
+CE.US,D,20200128,000000,105.088,105.828,104.556,105.513,596651.32596772,0
+CE.US,D,20200129,000000,106.47,107.338,105.088,105.207,565549.90646898,0
+CE.US,D,20200130,000000,103.933,105.068,102.591,103.559,931981.61838418,0
+CE.US,D,20200131,000000,101.269,101.269,95.0658,97.2832,2569450.277529,0
+CE.US,D,20200203,000000,98.427,99.2559,96.8056,98.4566,1604550.3217143,0
+CE.US,D,20200204,000000,99.7689,101.249,99.6707,100.885,1058101.8670097,0
+CE.US,D,20200205,000000,102.276,103.637,101.93,103.262,1284779.8591038,0
+CE.US,D,20200206,000000,103.559,103.815,101.742,102.897,832368.30743783,0
+CE.US,D,20200207,000000,101.694,102.266,100.835,102.049,682683.85937849,0
+CE.US,D,20200210,000000,101.634,102.207,101.081,101.121,861966.94428583,0
+CE.US,D,20200211,000000,101.802,102.72,101.457,102.078,642970.06648213,0
+CE.US,D,20200212,000000,103.194,105.098,102.72,104.723,1118691.4693383,0
+CE.US,D,20200213,000000,103.845,104.732,103.618,103.845,852327.04451743,0
+CE.US,D,20200214,000000,103.775,104.21,102.937,103.983,1055492.5174981,0
+CE.US,D,20200218,000000,103.322,103.677,100.46,101.842,1123442.0054587,0
+CE.US,D,20200219,000000,102.276,103.174,102.009,102.305,713899.78625385,0
+CE.US,D,20200220,000000,102.019,103.677,101.792,102.937,792790.30205002,0
+CE.US,D,20200221,000000,102.187,102.385,101.309,102.049,690097.45201021,0
+CE.US,D,20200224,000000,98.7921,99.1376,97.1175,98.2494,808414.98559138,0
+CE.US,D,20200225,000000,98.8514,98.8514,92.2978,92.4488,1405164.6055019,0
+CE.US,D,20200226,000000,93.4119,94.4915,91.5497,91.5587,1789880.0041112,0
+CE.US,D,20200227,000000,88.7719,91.0218,86.6827,86.7024,1237780.1543674,0
+CE.US,D,20200228,000000,83.9126,88.8468,83.2415,88.6011,2576662.2155771,0
+CE.US,D,20200302,000000,88.9317,91.304,87.637,91.0859,1517896.6111188,0
+CE.US,D,20200303,000000,90.7278,92.1932,87.8214,89.4616,1286875.4454299,0
+CE.US,D,20200304,000000,90.8303,92.7211,87.8264,92.5139,1154456.2777505,0
+CE.US,D,20200305,000000,89.3106,90.4632,88.2261,89.5564,968095.01562438,0
+CE.US,D,20200306,000000,86.513,89.8208,85.7659,87.1929,1444761.8643424,0
+CE.US,D,20200309,000000,81.1426,86.0107,74.1203,75.0666,1222754.3545391,0
+CE.US,D,20200310,000000,78.7327,81.5916,75.789,81.5304,1372431.7092211,0
+CE.US,D,20200311,000000,79.0071,79.2143,74.0374,76.2489,1896581.6256725,0
+CE.US,D,20200312,000000,71.1134,73.4137,66.419,69.2532,2085302.9557646,0
+CE.US,D,20200313,000000,73.8193,75.1515,68.3838,74.1114,1666187.717206,0
+CE.US,D,20200316,000000,66.5888,70.1413,62.4954,62.5042,1195037.4893583,0
+CE.US,D,20200317,000000,64.4058,66.7861,60.9075,66.569,1891767.2491561,0
+CE.US,D,20200318,000000,61.2766,61.8332,49.8105,55.8786,1444803.4112667,0
+CE.US,D,20200319,000000,55.0092,68.3266,53.3652,60.3302,1971615.3708896,0
+CE.US,D,20200320,000000,61.474,65.5861,58.62,61.1818,1912109.0286106,0
+CE.US,D,20200323,000000,60.7852,61.7394,57.0214,58.7907,1606020.6774973,0
+CE.US,D,20200324,000000,63.4673,65.5013,61.5598,63.2414,1561760.0297433,0
+CE.US,D,20200325,000000,63.6667,71.5032,61.996,68.8752,1523911.7950802,0
+CE.US,D,20200326,000000,68.9985,71.7203,66.1634,71.3896,1666362.01162,0
+CE.US,D,20200327,000000,68.2042,68.7914,66.4742,67.3634,874262.80718814,0
+CE.US,D,20200330,000000,68.6304,70.8222,65.8506,70.0377,902451.88863008,0
+CE.US,D,20200331,000000,69.9913,71.0956,68.1105,69.3686,1064717.9613635,0
+CE.US,D,20200401,000000,66.0765,67.3348,63.8098,64.319,1181883.3278011,0
+CE.US,D,20200402,000000,64.4148,68.2515,62.8783,64.841,1686099.8406633,0
+CE.US,D,20200403,000000,64.5953,67.5134,63.3075,63.422,1174608.5626968,0
+CE.US,D,20200406,000000,66.9085,69.4614,66.6913,68.4982,1245667.9899394,0
+CE.US,D,20200407,000000,71.8999,73.7226,70.4009,71.6838,1242991.7600131,0
+CE.US,D,20200408,000000,72.5986,77.9581,71.968,77.4854,1181653.2997082,0
+CE.US,D,20200409,000000,77.363,82.1364,76.7019,79.3111,1160332.6341846,0
+CE.US,D,20200413,000000,78.5166,79.2242,75.9715,77.6008,862846.52307264,0
+CE.US,D,20200414,000000,79.1857,79.4225,76.0022,76.8528,1163606.7344843,0
+CE.US,D,20200415,000000,73.0999,73.3269,70.4443,71.0591,960608.4625403,0
+CE.US,D,20200416,000000,71.3512,73.9199,67.5035,68.2999,1667108.8429171,0
+CE.US,D,20200417,000000,70.841,74.6591,70.4541,73.8765,1170330.2428374,0
+CE.US,D,20200420,000000,72.6371,73.9446,70.6989,71.8525,785698.95141624,0
+CE.US,D,20200421,000000,69.7456,70.9831,68.8841,69.4328,539060.19556331,0
+CE.US,D,20200422,000000,71.5032,72.5038,69.5661,71.3611,605693.35536259,0
+CE.US,D,20200423,000000,71.8525,74.9729,71.8525,73.7413,604040.59844865,0
+CE.US,D,20200424,000000,75.0775,75.639,73.5143,75.0676,1431360.4479188,0
+CE.US,D,20200427,000000,74.8011,79.4699,74.7627,78.7081,1203904.2109996,0
+CE.US,D,20200428,000000,80.4607,82.8045,75.791,78.0676,1854364.8839242,0
+CE.US,D,20200429,000000,77.2584,82.9377,77.2584,82.2597,955469.81734682,0
+CE.US,D,20200430,000000,80.3176,80.8752,78.3923,79.1453,922183.63763566,0
+CE.US,D,20200501,000000,77.4499,77.4499,75.1999,75.562,943513.42321592,0
+CE.US,D,20200504,000000,74.5624,74.6008,72.7032,74.1608,895956.38169058,0
+CE.US,D,20200505,000000,75.487,77.5633,74.1508,74.3236,711521.47817476,0
+CE.US,D,20200506,000000,75.3903,75.7436,73.6199,73.913,569037.82142775,0
+CE.US,D,20200507,000000,74.7726,77.1351,74.7726,76.5529,905352.06661148,0
+CE.US,D,20200508,000000,78.1249,79.4403,77.7824,78.8107,620953.23664212,0
+CE.US,D,20200511,000000,76.8972,77.1548,75.5107,76.2301,685405.68958746,0
+CE.US,D,20200512,000000,76.6584,78.0874,74.1183,74.1706,635819.9421506,0
+CE.US,D,20200513,000000,73.5045,73.5756,69.7032,70.3802,708265.61798808,0
+CE.US,D,20200514,000000,68.818,72.5719,66.3973,72.5334,1186881.1187879,0
+CE.US,D,20200515,000000,72.1328,74.7054,72.0183,73.0466,2860106.4796281,0
+CE.US,D,20200518,000000,76.0781,81.1366,76.0781,80.3265,1053258.1036445,0
+CE.US,D,20200519,000000,79.5844,80.7271,78.1249,79.9169,929447.2560042,0
+CE.US,D,20200520,000000,81.336,82.685,81.2225,82.0317,1211276.256707,0
+CE.US,D,20200521,000000,81.5541,82.6712,80.1449,82.0505,994785.36777404,0
+CE.US,D,20200522,000000,81.9281,82.156,80.2544,81.4416,889162.95290395,0
+CE.US,D,20200526,000000,84.3755,87.1683,84.2521,87.0537,947567.79502011,0
+CE.US,D,20200527,000000,89.1212,91.4836,88.4234,89.6531,1535197.3583852,0
+CE.US,D,20200528,000000,90.8738,90.8738,87.3676,87.9764,894457.65239831,0
+CE.US,D,20200529,000000,86.6047,86.6047,83.9284,85.6613,2633314.9934969,0
+CE.US,D,20200601,000000,86.1004,86.5298,84.71,85.1185,1089335.0206585,0
+CE.US,D,20200602,000000,85.1561,88.3307,85.1561,88.2528,1060685.8830309,0
+CE.US,D,20200603,000000,89.7783,92.1764,89.5139,91.302,639718.25965391,0
+CE.US,D,20200604,000000,90.4642,91.8448,89.0451,91.8349,726498.63770139,0
+CE.US,D,20200605,000000,96.2313,97.2932,92.7014,93.1021,1142150.281452,0
+CE.US,D,20200608,000000,92.9994,94.379,92.6264,94.0662,787936.40528869,0
+CE.US,D,20200609,000000,92.7991,93.1317,90.7849,92.4162,712611.83160174,0
+CE.US,D,20200610,000000,92.503,93.2136,89.9688,90.1011,872212.82114468,0
+CE.US,D,20200611,000000,85.5665,86.6047,81.0074,81.5186,1043436.8160848,0
+CE.US,D,20200612,000000,85.3574,86.2228,81.7643,84.338,788208.99364543,0
+CE.US,D,20200615,000000,81.1179,85.5537,80.1745,84.785,1063325.6327309,0
+CE.US,D,20200616,000000,88.6623,89.9964,85.0238,85.6514,1130612.3965826,0
+CE.US,D,20200617,000000,86.3492,86.4004,84.2906,84.8531,850985.38286566,0
+CE.US,D,20200618,000000,84.338,84.8709,83.2702,83.9758,698704.75870975,0
+CE.US,D,20200619,000000,85.8231,86.1765,81.3271,82.6228,1955922.7935939,0
+CE.US,D,20200622,000000,82.6515,83.4222,80.8504,82.2883,1241524.4442489,0
+CE.US,D,20200623,000000,83.7281,83.7281,81.3094,81.8127,908947.39556957,0
+CE.US,D,20200624,000000,80.6511,80.6511,78.3538,79.0407,1117285.9672907,0
+CE.US,D,20200625,000000,78.5729,81.1831,77.7686,81.0804,809212.48386928,0
+CE.US,D,20200626,000000,80.8209,80.8209,78.6498,78.8699,968409.15090539,0
+CE.US,D,20200629,000000,79.8134,81.8798,79.2498,81.3547,644516.42273636,0
+CE.US,D,20200630,000000,80.6699,82.8045,80.2682,82.2597,875239.66657811,0
+CE.US,D,20200701,000000,82.9287,83.4222,80.9551,81.6794,1003671.342868,0
+CE.US,D,20200702,000000,83.1844,85.5389,83.1844,84.2906,929139.20076089,0
+CE.US,D,20200706,000000,85.7294,86.1399,84.0232,85.613,867024.52231001,0
+CE.US,D,20200707,000000,84.5649,84.7949,83.1932,83.8337,735790.96198145,0
+CE.US,D,20200708,000000,83.4991,83.8712,80.8604,81.6992,697823.1532437,0
+CE.US,D,20200709,000000,81.5827,81.8699,79.1639,80.0966,642088.46101608,0
+CE.US,D,20200710,000000,80.5456,82.76,80.0235,82.3663,594234.51098321,0
+CE.US,D,20200713,000000,83.5189,84.3943,82.8311,82.9741,789911.40420056,0
+CE.US,D,20200714,000000,83.0126,84.7949,82.6761,84.6429,755953.3803239,0
+CE.US,D,20200715,000000,86.3758,88.1945,86.0127,87.558,673214.2006656,0
+CE.US,D,20200716,000000,87.109,87.9764,85.7669,86.3097,1256461.070191,0
+CE.US,D,20200717,000000,86.6916,87.6015,85.2429,85.3001,690346.73355578,0
+CE.US,D,20200720,000000,87.2995,90.9567,86.8248,87.4543,1287215.927541,0
+CE.US,D,20200721,000000,88.233,89.9393,87.9764,89.2051,922035.69005171,0
+CE.US,D,20200722,000000,88.834,89.3491,88.1116,89.2445,760637.03602972,0
+CE.US,D,20200723,000000,89.0057,90.3497,88.2576,89.7014,834052.47787986,0
+CE.US,D,20200724,000000,89.6728,89.961,88.3415,88.6465,882362.43073999,0
+CE.US,D,20200727,000000,89.0777,91.313,88.5418,91.303,1023685.8136266,0
+CE.US,D,20200728,000000,90.6123,91.6188,88.6554,89.4132,1314404.8427818,0
+CE.US,D,20200729,000000,90.4593,93.8057,89.5386,93.184,1835567.4340447,0
+CE.US,D,20200730,000000,93.7001,93.9014,91.7629,93.5965,1264145.2245002,0
+CE.US,D,20200731,000000,93.9596,94.7185,91.303,93.2214,1107314.7054677,0
+CE.US,D,20200803,000000,93.1652,93.5284,91.2547,92.5307,1167983.3482865,0
+CE.US,D,20200804,000000,92.2228,94.1994,91.0435,93.4988,1194284.5780235,0
+CE.US,D,20200805,000000,94.3612,96.4761,94.3524,95.1783,1059601.6096415,0
+CE.US,D,20200806,000000,94.2971,95.5138,93.7494,94.9188,947038.83174049,0
+CE.US,D,20200807,000000,93.9883,96.9527,93.9883,96.8442,853474.14496291,0
+CE.US,D,20200810,000000,96.9133,98.9501,96.699,98.9303,656147.53485048,0
+CE.US,D,20200811,000000,100.322,102.651,98.7724,98.7823,1095424.1784119,0
+CE.US,D,20200812,000000,99.9169,100.154,97.5932,97.8191,1066075.8364491,0
+CE.US,D,20200813,000000,96.9912,98.1033,96.5629,96.9033,553766.79341243,0
+CE.US,D,20200814,000000,96.0271,98.0639,95.951,97.3287,463430.6066519,0
+CE.US,D,20200817,000000,97.9563,98.5948,95.1201,96.6309,479257.95811647,0
+CE.US,D,20200818,000000,96.7375,97.2339,96.1238,96.2126,532496.79486954,0
+CE.US,D,20200819,000000,96.2313,97.3583,95.5909,96.1533,395709.12010488,0
+CE.US,D,20200820,000000,95.0245,96.3063,94.5735,95.8671,573226.9674009,0
+CE.US,D,20200821,000000,95.4744,96.1829,94.7846,95.7251,599334.64927127,0
+CE.US,D,20200824,000000,96.5629,98.9698,96.2126,98.8415,617739.93671933,0
+CE.US,D,20200825,000000,99.0487,100.174,97.4174,97.9859,711813.31998421,0
+CE.US,D,20200826,000000,97.8379,99.2954,97.0978,98.585,566443.67201042,0
+CE.US,D,20200827,000000,99.1178,99.355,97.6908,98.7625,494174.31726614,0
+CE.US,D,20200828,000000,99.0092,99.8682,97.9365,99.6806,372250.30799111,0
+CE.US,D,20200831,000000,99.483,99.483,96.9329,97.0109,966734.1005199,0
+CE.US,D,20200901,000000,96.5432,100.894,95.9323,100.875,956224.75536085,0
+CE.US,D,20200902,000000,101.003,102.078,100.292,101.822,1371008.9804001,0
+CE.US,D,20200903,000000,102.72,102.72,98.3579,99.493,1086180.4944335,0
+CE.US,D,20200904,000000,100.687,101.95,99.7292,101.832,1463721.4485604,0
+CE.US,D,20200908,000000,100.154,100.657,98.5159,99.897,1166669.0468043,0
+CE.US,D,20200909,000000,100.43,102.729,100.43,102.078,723108.00334577,0
+CE.US,D,20200910,000000,102.207,102.749,100.756,100.805,638341.13111557,0
+CE.US,D,20200911,000000,101.575,102.947,100.865,102.207,574859.45752251,0
+CE.US,D,20200914,000000,103.036,105.385,102.779,104.94,692235.59860028,0
+CE.US,D,20200915,000000,105.246,106.44,104.93,105.809,536250.20480775,0
+CE.US,D,20200916,000000,106.46,109.637,106.075,108.789,1143893.2255918,0
+CE.US,D,20200917,000000,107.654,110.328,106.657,109.549,1129079.2137433,0
+CE.US,D,20200918,000000,108.68,109.993,108.137,109.164,1345051.2727929,0
+CE.US,D,20200921,000000,106.381,106.913,103.913,105.059,947364.11375727,0
+CE.US,D,20200922,000000,105.611,106.332,103.707,104.694,629111.63389171,0
+CE.US,D,20200923,000000,104.407,105.068,101.555,101.704,881912.50795042,0
+CE.US,D,20200924,000000,101.654,102.848,99.8583,101.151,624830.2740135,0
+CE.US,D,20200925,000000,100.174,102.118,99.8384,101.792,499021.12065016,0
+CE.US,D,20200928,000000,103.608,105.453,103.194,104.151,749597.71425143,0
+CE.US,D,20200929,000000,104.042,104.752,102.108,102.503,496665.10604263,0
+CE.US,D,20200930,000000,103.214,104.852,102.769,103.065,758652.91706132,0
+CE.US,D,20201001,000000,103.756,105.059,101.269,101.694,765039.99666187,0
+CE.US,D,20201002,000000,100.036,104.842,99.0783,103.805,808331.89174286,0
+CE.US,D,20201005,000000,104.732,107.249,104.644,106.164,896336.38404664,0
+CE.US,D,20201006,000000,107.131,110.16,106.539,106.618,911918.50732411,0
+CE.US,D,20201007,000000,110.072,112.341,109.282,111.69,811839.06015433,0
+CE.US,D,20201008,000000,112.42,113.279,111.275,113.111,538907.18128128,0
+CE.US,D,20201009,000000,114.315,115.094,112.391,113.022,825111.78244661,0
+CE.US,D,20201012,000000,113.693,113.693,112.006,112.489,734087.5380867,0
+CE.US,D,20201013,000000,111.68,112.302,110.24,111.601,665195.64428304,0
+CE.US,D,20201014,000000,111.898,114.127,111.898,113.644,527455.43027921,0
+CE.US,D,20201015,000000,112.114,114.621,110.466,114.611,561675.90911645,0
+CE.US,D,20201016,000000,115.104,115.727,114.414,115.193,754379.66390002,0
+CE.US,D,20201019,000000,115.302,116.772,112.509,112.884,757869.60553803,0
+CE.US,D,20201020,000000,113.822,114.69,112.559,112.559,470598.97109651,0
+CE.US,D,20201021,000000,111.976,113.585,111.157,111.443,619738.24244237,0
+CE.US,D,20201022,000000,112.124,113.594,111.522,113.23,492428.33310753,0
+CE.US,D,20201023,000000,114.355,115.371,113.812,115.272,1131484.8819921,0
+CE.US,D,20201026,000000,112.805,113.24,109.697,111.345,1010343.1709007,0
+CE.US,D,20201027,000000,110.436,111.513,107.93,108.078,768628.23224265,0
+CE.US,D,20201028,000000,105.315,108.917,105.227,107.506,904805.87655839,0
+CE.US,D,20201029,000000,106.727,110.752,106.509,109.697,769338.58331357,0
+CE.US,D,20201030,000000,108.888,109.775,107.378,109.43,780946.38861652,0
+CE.US,D,20201102,000000,111.305,114.009,110.792,113.269,1204428.1075811,0
+CE.US,D,20201103,000000,115.223,115.223,113.408,114.355,655099.74168739,0
+CE.US,D,20201104,000000,113.426,114.127,110.94,111.019,693295.55183876,0
+CE.US,D,20201105,000000,112.588,116.95,112.233,115.371,809190.19039773,0
+CE.US,D,20201106,000000,116.17,116.979,114.868,115.391,642929.53289748,0
+CE.US,D,20201109,000000,122.535,129.128,120.079,121.716,1049956.6431751,0
+CE.US,D,20201110,000000,121.953,125.2,121.894,123.286,1024503.5786968,0
+CE.US,D,20201111,000000,123.394,124.243,121.953,123.602,1130429.9954517,0
+CE.US,D,20201112,000000,122.673,123.404,118.835,119.949,850085.53728652,0
+CE.US,D,20201113,000000,120.868,123.897,120.532,123.788,887889.18500645,0
+CE.US,D,20201116,000000,125.733,128.18,125.496,128.032,918212.35967999,0
+CE.US,D,20201117,000000,126.424,127.756,125.042,127.647,968170.00275597,0
+CE.US,D,20201118,000000,128.131,130.864,127.193,128.427,1273795.2576647,0
+CE.US,D,20201119,000000,127.193,129.532,124.361,128.753,1114625.9507982,0
+CE.US,D,20201120,000000,128.308,129.611,126.808,127.173,1158678.863931,0
+CE.US,D,20201123,000000,128.467,130.479,128.467,129.562,714571.63041936,0
+CE.US,D,20201124,000000,131.555,133.331,130.973,132.502,1012442.8105854,0
+CE.US,D,20201125,000000,131.575,131.575,128.131,128.23,973330.94142101,0
+CE.US,D,20201127,000000,129.029,129.354,128.062,128.881,445670.81653933,0
+CE.US,D,20201130,000000,127.163,128.101,124.45,124.687,1933893.8036786,0
+CE.US,D,20201201,000000,127.055,128.397,125.289,125.634,1030871.4048446,0
+CE.US,D,20201202,000000,125.338,126.621,124.223,125.95,1196141.0162003,0
+CE.US,D,20201203,000000,126.414,126.769,124.627,125.032,879407.53241931,0
+CE.US,D,20201204,000000,125.999,128.743,125.821,127.864,1695099.3097942,0
+CE.US,D,20201207,000000,127.43,127.786,124.894,125.111,736644.19393824,0
+CE.US,D,20201208,000000,124.559,126.009,124.351,125.851,545193.94025984,0
+CE.US,D,20201209,000000,126.957,127.854,124.588,125.851,1077627.9080731,0
+CE.US,D,20201210,000000,125.595,126.749,124.934,126.266,1234529.3608787,0
+CE.US,D,20201211,000000,125.269,126.512,123.917,126.286,877760.85554308,0
+CE.US,D,20201214,000000,127.568,128.407,124.253,124.351,827721.13195818,0
+CE.US,D,20201215,000000,125.811,126.621,124.341,126.295,729330.92192852,0
+CE.US,D,20201216,000000,126.887,127.469,125.121,125.348,689631.31578678,0
+CE.US,D,20201217,000000,126.434,126.897,124.874,126.256,785801.29871747,0
+CE.US,D,20201218,000000,126.049,127.489,124.934,127.025,2019352.7868666,0
+CE.US,D,20201221,000000,124.934,126.236,124.134,126.059,544152.22713444,0
+CE.US,D,20201222,000000,126.512,126.512,125.318,125.525,578596.65402685,0
+CE.US,D,20201223,000000,126.266,127.351,124.706,124.736,595479.90537146,0
+CE.US,D,20201224,000000,124.173,125.703,123.868,125.18,203040.83220788,0
+CE.US,D,20201228,000000,125.95,126.196,123.137,123.177,538065.09606026,0
+CE.US,D,20201229,000000,123.838,124.43,121.677,122.921,452111.60313955,0
+CE.US,D,20201230,000000,122.95,125.437,122.95,124.944,716465.56216193,0
+CE.US,D,20201231,000000,125.15,126.226,123.897,125.269,440499.74447814,0
+CE.US,D,20210104,000000,126.157,126.157,121.341,121.411,781913.11461032,0
+CE.US,D,20210105,000000,122.713,127.115,122.555,126.868,1882872.1540057,0
+CE.US,D,20210106,000000,128.871,135.058,128.585,131.644,1460175.7732436,0
+CE.US,D,20210107,000000,133.005,134.861,132.039,134.417,839956.19448352,0
+CE.US,D,20210108,000000,134.417,134.624,130.479,131.901,604483.42786091,0
+CE.US,D,20210111,000000,130.163,132.779,129.454,132.068,868725.91952552,0
+CE.US,D,20210112,000000,132.068,134.032,131.022,133.756,865493.36615001,0
+CE.US,D,20210113,000000,133.676,134.693,131.289,131.881,759488.92224464,0
+CE.US,D,20210114,000000,132.512,134.141,131.901,132.631,588365.2479265,0
+CE.US,D,20210115,000000,131.358,131.763,128.555,129.256,787283.81457589,0
+CE.US,D,20210119,000000,130.163,131.131,127.687,127.766,720574.6543054,0
+CE.US,D,20210120,000000,128.792,128.792,126.187,127.608,656713.9916959,0
+CE.US,D,20210121,000000,128.062,129.305,126.522,127.568,879151.15749643,0
+CE.US,D,20210122,000000,126.434,127.263,125.328,126.68,646516.75513864,0
+CE.US,D,20210125,000000,125.891,126.572,122.348,123.759,935959.98971716,0
+CE.US,D,20210126,000000,125.21,126.078,120.858,121.134,806062.01100269,0
+CE.US,D,20210127,000000,118.894,119.348,114.779,115.085,1571803.238679,0
+CE.US,D,20210128,000000,116.368,119.496,115.539,117.315,1425065.5822234,0
+CE.US,D,20210129,000000,112.805,119.18,111.265,117.76,1983856.5134526,0
+CE.US,D,20210201,000000,119.2,120.177,116.575,118.253,1379647.7006277,0
+CE.US,D,20210202,000000,119.821,121.223,117.64,120.512,1329123.6007063,0
+CE.US,D,20210203,000000,120.049,122.585,119.959,121.716,1270014.4875569,0
+CE.US,D,20210204,000000,121.874,123.157,120.878,121.539,1017894.5777203,0
+CE.US,D,20210205,000000,122.783,124.193,121.776,122.733,708408.49887396,0
+CE.US,D,20210208,000000,123.75,126.266,123.582,126.039,702326.43449786,0
+CE.US,D,20210209,000000,125.713,126.522,125.082,125.397,651298.70478722,0
+CE.US,D,20210210,000000,126.286,126.64,124.411,125.17,808307.57159206,0
+CE.US,D,20210211,000000,125.733,127.223,124.539,126.454,877681.81505302,0
+CE.US,D,20210212,000000,126.532,128.653,126.532,128.643,718908.72397646,0
+CE.US,D,20210216,000000,129.444,130.529,126.966,127.085,712504.41760242,0
+CE.US,D,20210217,000000,126.562,128.407,125.279,128.348,823287.77113755,0
+CE.US,D,20210218,000000,127.273,128.002,126.236,127.351,668823.40010884,0
+CE.US,D,20210219,000000,128.14,131.743,128.14,131.062,717427.22145766,0
+CE.US,D,20210222,000000,130.42,134.753,130.163,133.282,875958.12436595,0
+CE.US,D,20210223,000000,133.282,133.48,130.834,132.749,820444.34017464,0
+CE.US,D,20210224,000000,133.509,138.305,132.995,136.864,942095.76109293,0
+CE.US,D,20210225,000000,136.666,138.058,133.806,134.535,698741.23893593,0
+CE.US,D,20210226,000000,134.782,136.183,131.605,134.634,1179457.39276,0
+CE.US,D,20210301,000000,137.2,139.933,136.706,138.118,752160.45014066,0
+CE.US,D,20210302,000000,138.009,140.397,138.009,138.325,799615.14436476,0
+CE.US,D,20210303,000000,138.749,140.634,138.048,139.173,715340.75518801,0
+CE.US,D,20210304,000000,138.937,140.742,135.128,137.427,887200.11406747,0
+CE.US,D,20210305,000000,139.164,144.177,138.867,143.319,837623.48668716,0
+CE.US,D,20210308,000000,142.844,147.907,142.844,145.49,986262.16826264,0
+CE.US,D,20210309,000000,145.49,145.973,140.545,140.89,1126409.0638548,0
+CE.US,D,20210310,000000,141.048,144,140.851,143.022,780487.3457704,0
+CE.US,D,20210311,000000,144.275,144.887,142.134,142.47,985701.79145491,0
+CE.US,D,20210312,000000,143.091,144.196,142.736,143.457,788416.72826674,0
+CE.US,D,20210315,000000,142.894,143.664,139.341,141.433,686560.89674986,0
+CE.US,D,20210316,000000,141.246,141.671,138.019,139.282,862657.02856443,0
+CE.US,D,20210317,000000,140.377,142.035,139.233,142.025,776858.57660498,0
+CE.US,D,20210318,000000,142.983,146.437,142.706,144.078,711773.79973918,0
+CE.US,D,20210319,000000,142.983,144.551,139.608,143.101,1914845.0455742,0
+CE.US,D,20210322,000000,143.279,143.742,141.009,142.41,713667.73148176,0
+CE.US,D,20210323,000000,141.157,142.716,136.233,137.121,1029913.7989074,0
+CE.US,D,20210324,000000,138.028,141.384,137.93,138.522,658760.93772052,0
+CE.US,D,20210325,000000,138.512,145.322,137.782,145.006,1044537.3029079,0
+CE.US,D,20210326,000000,148.637,150.828,146.229,147.996,786589.67693883,0
+CE.US,D,20210329,000000,146.99,149.101,146.249,147.541,813536.40401138,0
+CE.US,D,20210330,000000,148.222,149.17,146.506,146.822,737734.54736522,0
+CE.US,D,20210331,000000,146.624,147.858,144.887,145.203,975345.46057791,0
+CE.US,D,20210401,000000,145.509,147.275,143.644,147.216,691669.14175485,0
+CE.US,D,20210405,000000,148.657,149.506,147.048,148.983,551349.97842793,0
+CE.US,D,20210406,000000,147.996,150.127,147.789,148.785,679272.95823055,0
+CE.US,D,20210407,000000,148.578,148.578,146.259,146.348,710988.46153666,0
+CE.US,D,20210408,000000,146.348,146.832,144.137,145.49,957091.16073265,0
+CE.US,D,20210409,000000,146.782,147.719,145.242,147.651,687433.38215936,0
+CE.US,D,20210412,000000,148.923,150.177,148.42,149.792,1245586.9227701,0
+CE.US,D,20210413,000000,148.627,148.855,146.357,147.256,793841.13523197,0
+CE.US,D,20210414,000000,147.058,149.95,146.87,148.746,427993.10693566,0
+CE.US,D,20210415,000000,149.397,151.775,148.134,150.68,745486.59542873,0
+CE.US,D,20210416,000000,152.841,154.41,152.368,153.058,777382.47318653,0
+CE.US,D,20210419,000000,153.522,154.074,152.496,153.403,748320.90633509,0
+CE.US,D,20210420,000000,153.019,153.345,149.041,150.749,686407.88246782,0
+CE.US,D,20210421,000000,150.759,154.41,150.719,153.779,611509.92475926,0
+CE.US,D,20210422,000000,153.759,153.838,149.031,149.328,756796.47888453,0
+CE.US,D,20210423,000000,147.364,154.657,144.561,153.137,1299017.2807106,0
+CE.US,D,20210426,000000,153.986,156.522,152.841,153.581,804948.35076454,0
+CE.US,D,20210427,000000,153.147,153.147,151.538,152.387,893176.79112349,0
+CE.US,D,20210428,000000,152.624,153.285,151.677,152.051,608452.67913735,0
+CE.US,D,20210429,000000,153.68,154.006,151.38,153.611,594265.92451132,0
+CE.US,D,20210430,000000,152.96,154.094,151.302,152.496,794593.03322715,0
+CE.US,D,20210503,000000,154.302,156.986,154.222,155.574,585171.20145641,0
+CE.US,D,20210504,000000,154.558,161.516,154.262,160.775,1199716.0783661,0
+CE.US,D,20210505,000000,161.624,164.052,161.624,163.045,746660.04270423,0
+CE.US,D,20210506,000000,163.213,164.12,159.532,163.923,685714.75817038,0
+CE.US,D,20210507,000000,162.137,164.328,161.506,164.16,534385.65991404,0
+CE.US,D,20210510,000000,165.492,166.469,162.68,162.778,631879.06438341,0
+CE.US,D,20210511,000000,161.604,164.19,160.311,163.745,482460.11130349,0
+CE.US,D,20210512,000000,163.134,163.607,158.328,158.683,541681.70515029,0
+CE.US,D,20210513,000000,159.255,162.63,158.614,162.235,619852.74981899,0
+CE.US,D,20210514,000000,162.345,163.549,161.851,162.768,560729.44991497,0
+CE.US,D,20210517,000000,162.235,164.801,161.338,164.555,513735.82521622,0
+CE.US,D,20210518,000000,164.516,165.7,162.502,162.611,567885.65428419,0
+CE.US,D,20210519,000000,160.351,161.673,158.436,160.036,869335.94997444,0
+CE.US,D,20210520,000000,159.7,160.667,158.584,159.926,646271.52695152,0
+CE.US,D,20210521,000000,161.328,162.157,159.739,159.808,748147.62526073,0
+CE.US,D,20210524,000000,161.121,162.72,160.045,161.555,607111.01748557,0
+CE.US,D,20210525,000000,161.949,163.144,159.187,159.473,661570.92847609,0
+CE.US,D,20210526,000000,159.403,160.055,157.568,159.611,855673.09192994,0
+CE.US,D,20210527,000000,161.713,162.492,160.242,161.002,1386804.9183366,0
+CE.US,D,20210528,000000,161.23,161.328,159.127,161.062,691929.5700362,0
+CE.US,D,20210601,000000,163.785,164.93,162.73,163.963,1123600.0864388,0
+CE.US,D,20210602,000000,164.18,164.476,161.239,161.398,511707.1193047,0
+CE.US,D,20210603,000000,160.677,162.758,158.812,162.7,560886.51755548,0
+CE.US,D,20210604,000000,163.459,163.795,161.565,161.93,658240.08115782,0
+CE.US,D,20210607,000000,162.581,162.966,160.193,160.923,583273.21635537,0
+CE.US,D,20210608,000000,159.838,162.019,158.338,160.627,573062.80638308,0
+CE.US,D,20210609,000000,157.45,159.207,156.098,157.983,524980.85493659,0
+CE.US,D,20210610,000000,160.006,160.391,156.788,156.868,540342.07017773,0
+CE.US,D,20210611,000000,157.884,159.255,155.841,156.088,597684.93237619,0
+CE.US,D,20210614,000000,155.536,156.117,151.578,152.328,795536.45240978,0
+CE.US,D,20210615,000000,152.782,153.542,151.302,152.545,722804.00146092,0
+CE.US,D,20210616,000000,151.825,152.417,147.907,148.588,1227656.891602,0
+CE.US,D,20210617,000000,148.36,148.765,140.762,143.92,1133170.0657737,0
+CE.US,D,20210618,000000,141.374,143.091,141.236,142.588,1808564.9732933,0
+CE.US,D,20210621,000000,144.413,146.674,144.413,145.42,650714.00782871,0
+CE.US,D,20210622,000000,145.756,145.825,143.594,144.641,649570.9607417,0
+CE.US,D,20210623,000000,145.548,145.835,143.96,144.809,677102.38477275,0
+CE.US,D,20210624,000000,145.835,147.127,144.621,146.032,640437.73078137,0
+CE.US,D,20210625,000000,146.94,148.055,145.686,146.209,1784569.0911829,0
+CE.US,D,20210628,000000,146.338,146.338,143.338,144.413,553912.71431716,0
+CE.US,D,20210629,000000,145.37,146.338,142.914,143.189,569664.06531053,0
+CE.US,D,20210630,000000,143.111,148.164,142.923,147.591,1026766.3660596,0
+CE.US,D,20210701,000000,150.601,151.134,146.693,149.081,965575.85333864,0
+CE.US,D,20210702,000000,149.219,151.292,147.877,150.631,869594.35157655,0
+CE.US,D,20210706,000000,150.265,150.473,144.739,146.199,725079.96223879,0
+CE.US,D,20210707,000000,145.104,148.923,145.104,147.463,461755.55626641,0
+CE.US,D,20210708,000000,144.917,146.328,143.565,145.775,684254.53578351,0
+CE.US,D,20210709,000000,148.538,149.999,147.709,149.466,750451.95954785,0
+CE.US,D,20210712,000000,147.719,150.887,147.345,150.285,692238.63861913,0
+CE.US,D,20210713,000000,150.295,150.561,147.789,150.088,692096.77107287,0
+CE.US,D,20210714,000000,150.532,151.884,149.486,150.048,589411.01441036,0
+CE.US,D,20210715,000000,149.999,153.897,149.87,151.825,1053483.0650393,0
+CE.US,D,20210716,000000,152.121,152.584,147.709,148.312,977200.88541506,0
+CE.US,D,20210719,000000,145.045,145.608,141.009,143.723,941549.57103983,0
+CE.US,D,20210720,000000,143.081,147.058,141.739,146.999,858890.44521121,0
+CE.US,D,20210721,000000,148.608,150.483,147.265,147.463,790281.27316045,0
+CE.US,D,20210722,000000,147.118,147.739,144.433,144.937,911542.55832652,0
+CE.US,D,20210723,000000,150.078,151.973,145.628,149.446,1545764.4639024,0
+CE.US,D,20210726,000000,151.42,151.923,148.045,150.177,1020612.3545707,0
+CE.US,D,20210727,000000,148.342,151.519,145.746,150.709,827403.95665833,0
+CE.US,D,20210728,000000,151.124,151.232,148.736,150.473,356298.31575375,0
+CE.US,D,20210729,000000,151.588,153.207,151.548,152.249,541705.01196145,0
+CE.US,D,20210730,000000,152.269,154.726,151.4,152.338,546101.89255591,0
+CE.US,D,20210802,000000,152.841,155.081,150.571,150.601,585559.31052939,0
+CE.US,D,20210803,000000,150.749,152.96,148.38,152.792,838464.55856856,0
+CE.US,D,20210804,000000,151.775,152.338,149.161,149.17,474614.8359953,0
+CE.US,D,20210805,000000,150.108,151.203,149.387,149.684,854204.76282615,0
+CE.US,D,20210806,000000,150.828,152.832,150.709,152.032,553942.10116603,0
+CE.US,D,20210809,000000,151.598,154.174,150.561,153.058,606358.10615078,0
+CE.US,D,20210810,000000,152.96,157.459,152.96,156.808,692656.13454098,0
+CE.US,D,20210811,000000,157.469,159.966,156.621,159.581,847176.23924856,0
+CE.US,D,20210812,000000,159.729,160.203,157.687,159.235,496516.14511905,0
+CE.US,D,20210813,000000,159.295,159.631,157.893,158.802,391416.61349089,0
+CE.US,D,20210816,000000,157.42,157.459,154.765,155.989,605926.4234743,0
+CE.US,D,20210817,000000,154.637,154.765,151.065,153.295,480380.73841116,0
+CE.US,D,20210818,000000,152.545,153.631,151.272,151.42,483921.34702998,0
+CE.US,D,20210819,000000,148.736,150.236,147.541,149.003,528870.05238336,0
+CE.US,D,20210820,000000,148.588,150.838,148.242,150.423,685158.43472111,0
+CE.US,D,20210823,000000,151.568,152.861,150.927,152.022,433717.46242728,0
+CE.US,D,20210824,000000,152.812,154.479,152.2,153.966,435631.66096217,0
+CE.US,D,20210825,000000,153.522,156.167,152.822,155.604,334727.35534486,0
+CE.US,D,20210826,000000,155.496,155.496,153.946,154.707,373945.62516892,0
+CE.US,D,20210827,000000,155.348,157.805,155.131,156.719,417079.43926978,0
+CE.US,D,20210830,000000,157.597,157.617,155.831,155.871,366771.18068661,0
+CE.US,D,20210831,000000,155.506,155.96,154.499,155.111,933196.61258394,0
+CE.US,D,20210901,000000,155.279,155.703,152.752,153.571,499748.69849456,0
+CE.US,D,20210902,000000,153.897,155.703,152.832,152.96,550147.14430356,0
+CE.US,D,20210903,000000,152.654,152.88,150.601,151.726,571804.23857983,0
+CE.US,D,20210907,000000,150.275,150.769,148.351,149.121,684317.36283971,0
+CE.US,D,20210908,000000,149.141,149.308,147.364,147.779,572176.13421895,0
+CE.US,D,20210909,000000,147.473,151.065,147.315,149.496,461514.38143776,0
+CE.US,D,20210910,000000,150.729,151.302,149.367,149.832,367218.06345733,0
+CE.US,D,20210913,000000,151.351,151.667,149.772,150.493,478725.954818,0
+CE.US,D,20210914,000000,151.164,151.548,146.219,146.407,729621.75039835,0
+CE.US,D,20210915,000000,146.999,148.528,146.506,147.927,1123956.7819837,0
+CE.US,D,20210916,000000,147.709,150.907,147.187,149.003,835129.65789183,0
+CE.US,D,20210917,000000,148.351,149.141,144.611,145.637,1408453.9058959,0
+CE.US,D,20210920,000000,141.671,142.43,139.055,141.986,1070617.6246087,0
+CE.US,D,20210921,000000,143.032,143.525,140.555,142.785,807000.36348724,0
+CE.US,D,20210922,000000,144.463,146.209,142.252,142.46,1215676.1773204,0
+CE.US,D,20210923,000000,143.792,148.528,143.111,146.161,1246579.9955939,0
+CE.US,D,20210924,000000,145.913,150.601,145.706,149.486,1018368.8206606,0
+CE.US,D,20210927,000000,151.45,153.355,151.074,151.835,881583.17257518,0
+CE.US,D,20210928,000000,152.338,153.048,149.614,149.97,647998.25765744,0
+CE.US,D,20210929,000000,150.029,151.094,148.716,150.463,445984.95182033,0
+CE.US,D,20210930,000000,151.351,151.716,147.196,147.325,506762.02197791,0
+CE.US,D,20211001,000000,148.184,150.877,147.493,149.94,494459.06569828,0
+CE.US,D,20211004,000000,150.779,152.308,148.677,149.9,525385.17744342,0
+CE.US,D,20211005,000000,151.016,156.848,150.561,156.265,940079.2152568,0
+CE.US,D,20211006,000000,153.936,155.634,151.41,155.348,772966.33913937,0
+CE.US,D,20211007,000000,157.203,158.042,155.674,156.542,531346.65440521,0
+CE.US,D,20211008,000000,157.094,157.41,155.279,155.574,469229.9492751,0
+CE.US,D,20211011,000000,156.936,158.239,156.187,156.295,518899.80390009,0
+CE.US,D,20211012,000000,155.969,156.571,155.21,155.742,564904.40913349,0
+CE.US,D,20211013,000000,156.255,156.641,153.413,155.18,532534.28843533,0
+CE.US,D,20211014,000000,156.66,159.502,156.473,159.157,614755.65154978,0
+CE.US,D,20211015,000000,160.815,162.868,160.104,161.121,707832.92197199,0
+CE.US,D,20211018,000000,160.391,160.973,159.433,160.371,569489.77089655,0
+CE.US,D,20211019,000000,161.466,161.881,160.094,160.983,597898.7470352,0
+CE.US,D,20211020,000000,161.871,165.127,161.378,162.897,624826.22065504,0
+CE.US,D,20211021,000000,162.67,162.936,160.321,162.117,552669.34660815,0
+CE.US,D,20211022,000000,166.262,168.71,163.765,164.772,926717.31907831,0
+CE.US,D,20211025,000000,166.193,168.187,164.052,167.644,645595.62942755,0
+CE.US,D,20211026,000000,168.305,170.1,167.555,167.743,660275.88044665,0
+CE.US,D,20211027,000000,166.657,166.765,159.858,159.976,706549.02067834,0
+CE.US,D,20211028,000000,160.459,162.926,160.459,161.831,554847.01344325,0
+CE.US,D,20211029,000000,161.614,162.354,157.667,158.604,858905.64530545,0
+CE.US,D,20211101,000000,158.9,160.627,158.22,158.604,861714.62272141,0
+CE.US,D,20211102,000000,159.591,163.677,158.881,163.144,819195.90576755,0
+CE.US,D,20211103,000000,162.364,164.93,162.364,163.607,639301.77707168,0
+CE.US,D,20211104,000000,163.884,164.743,162.64,163.825,708164.28402647,0
+CE.US,D,20211105,000000,164.93,167.851,163.973,166.351,692838.53567189,0
+CE.US,D,20211108,000000,167.624,169.341,166.726,166.933,689950.51776587,0
+CE.US,D,20211109,000000,166.607,170.772,166.587,169.805,825278.98348327,0
+CE.US,D,20211110,000000,169.805,170.92,165.394,165.916,752990.37528629,0
+CE.US,D,20211111,000000,166.401,168.472,165.581,167.486,860344.58756037,0
+CE.US,D,20211112,000000,168.946,169.075,167.002,167.072,911858.72028676,0
+CE.US,D,20211115,000000,167.308,168.167,163.065,164.407,1072535.8765021,0
+CE.US,D,20211116,000000,164.308,166.203,163.874,165.601,624003.38888672,0
+CE.US,D,20211117,000000,165.137,165.66,163.597,163.894,465726.83422209,0
+CE.US,D,20211118,000000,164.693,165.66,163.439,164.446,462036.25134008,0
+CE.US,D,20211119,000000,163.884,164.16,161.121,162.758,436286.27835421,0
+CE.US,D,20211122,000000,160.223,165.364,160.045,163.016,710057.20242943,0
+CE.US,D,20211123,000000,163.755,166.075,162.345,164.476,590192.29925441,0
+CE.US,D,20211124,000000,162.906,164.949,162.216,162.976,556562.59741339,0
+CE.US,D,20211126,000000,158.101,159.72,156.187,157.993,397917.18712846,0
+CE.US,D,20211129,000000,159.068,159.403,156.561,156.916,1030297.8546219,0
+CE.US,D,20211130,000000,155.141,156.058,147.946,148.637,1358583.4100269,0
+CE.US,D,20211201,000000,151.884,153.207,146.161,146.259,886456.32278922,0
+CE.US,D,20211202,000000,147.048,152.121,145.854,151.074,845332.9744868,0
+CE.US,D,20211203,000000,151.509,154.519,149.446,150.661,693844.78191072,0
+CE.US,D,20211206,000000,153.216,157.006,152.279,155.318,727797.73908929,0
+CE.US,D,20211207,000000,156.916,158.752,156.552,156.976,1207112.4442243,0
+CE.US,D,20211208,000000,157.903,158.278,155.456,156.946,693465.79289428,0
+CE.US,D,20211209,000000,155.732,156.986,154.845,155.772,459941.67835351,0
+CE.US,D,20211210,000000,157.667,158.446,156.117,158.022,615568.34992193,0
+CE.US,D,20211213,000000,157.568,158.052,155.19,155.229,633092.03190394,0
+CE.US,D,20211214,000000,154.707,158.713,153.966,156.719,808279.19808281,0
+CE.US,D,20211215,000000,156.207,157.43,153.71,157.154,753058.26904057,0
+CE.US,D,20211216,000000,159.374,161.368,158.526,160.144,668289.37013114,0
+CE.US,D,20211217,000000,159.265,159.502,156.088,156.365,1537755.0275765,0
+CE.US,D,20211220,000000,154.479,154.509,149.674,153.098,708653.72706107,0
+CE.US,D,20211221,000000,154.637,157.371,154.637,155.693,938421.39164479,0
+CE.US,D,20211222,000000,155.94,157.046,154.697,156.601,513828.03912128,0
+CE.US,D,20211223,000000,157.222,159.522,157.134,158.416,313290.1557653,0
+CE.US,D,20211227,000000,159.325,160.963,158.456,160.884,260465.77491523,0
+CE.US,D,20211228,000000,160.627,162.976,160.627,162.502,289969.15783931,0
+CE.US,D,20211229,000000,162.522,164.723,162.522,164.072,312330.5231488,0
+CE.US,D,20211230,000000,164.2,165.315,163.084,163.144,395909.76134888,0
+CE.US,D,20211231,000000,162.433,165.976,162.265,165.039,469028.29469148,0
+CE.US,D,20220103,000000,165.868,166.578,163.627,164.476,706593.60762144,0
+CE.US,D,20220104,000000,166.104,169.607,165.69,169.085,578505.4534614,0
+CE.US,D,20220105,000000,170.417,173.328,168.828,170.693,902082.01967018,0
+CE.US,D,20220106,000000,172.271,172.568,168.453,168.62,575954.87764756,0
+CE.US,D,20220107,000000,169.874,170.032,167.949,168.976,726541.19796527,0
+CE.US,D,20220110,000000,168.67,170.15,165.157,167.23,595893.34793484,0
+CE.US,D,20220111,000000,168.177,168.414,165.354,168.078,400736.29794059,0
+CE.US,D,20220112,000000,169.401,170.772,168.275,169.637,387666.24357154,0
+CE.US,D,20220113,000000,169.647,172.143,169.617,170.239,728200.0349169,0
+CE.US,D,20220114,000000,168.64,170.821,166.884,170.407,553766.79341243,0
+CE.US,D,20220118,000000,169.311,169.647,166.321,167.456,685702.59809499,0
+CE.US,D,20220119,000000,168.532,168.532,164.949,165.077,483457.23748579,0
+CE.US,D,20220120,000000,165.236,166.025,161.693,162.019,522763.66785646,0
+CE.US,D,20220121,000000,161.594,162.443,157.361,157.765,553882.31412868,0
+CE.US,D,20220124,000000,155.249,158.654,153.029,157.903,887256.86108597,0
+CE.US,D,20220125,000000,156.245,158.564,151.893,156.966,639395.00431636,0
+CE.US,D,20220126,000000,157.993,160.687,155.239,156.769,699656.28460932,0
+CE.US,D,20220127,000000,158.91,162.502,156.335,157.193,929084.48042162,0
+CE.US,D,20220128,000000,158.229,158.229,146.496,150.423,1924852.7876233,0
+CE.US,D,20220131,000000,148.006,153.048,146.614,152.91,1325769.4465769,0
+CE.US,D,20220201,000000,152.407,155.288,149.98,154.795,951041.52322426,0
+CE.US,D,20220202,000000,154.351,157.193,152.772,155.989,783760.43273056,0
+CE.US,D,20220203,000000,154.913,158.516,154.893,156.996,704278.12659855,0
+CE.US,D,20220204,000000,155.664,157.677,152.298,153.7,899768.56532652,0
+CE.US,D,20220207,000000,154.371,154.371,151.282,152.308,664344.43900548,0
+CE.US,D,20220208,000000,152.209,155.881,152.2,155.436,634258.38580211,0
+CE.US,D,20220209,000000,156.996,158.466,156.265,157.717,671997.17978662,0
+CE.US,D,20220210,000000,156.226,159.167,156.226,157.144,615919.97876873,0
+CE.US,D,20220211,000000,156.631,157.4,152.377,152.772,824168.36326397,0
+CE.US,D,20220214,000000,153.433,153.818,149.466,151.4,1097105.3088351,0
+CE.US,D,20220215,000000,152.545,156.355,152.298,155.466,602000.74580136,0
+CE.US,D,20220216,000000,153.858,155.397,151.795,153.285,648170.52539218,0
+CE.US,D,20220217,000000,151.41,152.18,149.842,150.177,570483.85705999,0
+CE.US,D,20220218,000000,153.493,155.19,140.337,141.661,2915885.7587987,0
+CE.US,D,20220222,000000,138.463,142.953,138.226,141.483,1908741.7010662,0
+CE.US,D,20220223,000000,142.39,142.933,135.66,136.005,1411890.1405342,0
+CE.US,D,20220224,000000,132.394,134.989,131.101,134.743,1702667.9433872,0
+CE.US,D,20220225,000000,135.621,139.648,135.572,138.739,1166528.1925976,0
+CE.US,D,20220228,000000,135.877,137.289,134.131,136.776,2087103.6602625,0
+CE.US,D,20220301,000000,136.934,137.782,131.97,133.223,2177631.3682105,0
+CE.US,D,20220302,000000,134.249,141.325,134.002,140.713,1734140.2451855,0
+CE.US,D,20220303,000000,141.591,143.299,140.713,142.124,1522492.1062781,0
+CE.US,D,20220304,000000,139.065,140.18,136.223,139.351,1170190.4019704,0
+CE.US,D,20220307,000000,137.713,138.562,130.982,131.22,1520935.6166276,0
+CE.US,D,20220308,000000,132.937,135.256,129.877,131.496,1290385.6538603,0
+CE.US,D,20220309,000000,134.831,137.743,133.983,136.115,1346175.0664272,0
+CE.US,D,20220310,000000,134.022,136.588,134.022,136.085,1302896.3447612,0
+CE.US,D,20220311,000000,136.874,138.837,135.404,135.532,1304549.1016751,0
+CE.US,D,20220314,000000,136.766,140.19,135.344,137.299,1295421.9517525,0
+CE.US,D,20220315,000000,137.644,138.404,132.769,136.045,1584928.0133872,0
+CE.US,D,20220316,000000,137.663,140.505,136.834,139.686,933723.54918433,0
+CE.US,D,20220317,000000,138.176,140.249,137.279,140.003,1049029.4374263,0
+CE.US,D,20220318,000000,141.571,141.571,137.17,140.279,2093655.9142205,0
+CE.US,D,20220321,000000,140.95,142.272,139.173,140.18,790378.5537636,0
+CE.US,D,20220322,000000,141.503,141.986,139.864,141.098,736825.58172954,0
+CE.US,D,20220323,000000,140.535,141.009,138.927,138.947,538484.61866135,0
+CE.US,D,20220324,000000,139.776,141.463,139.095,141.276,549703.30155169,0
+CE.US,D,20220325,000000,140.673,141.927,140.219,141.522,548877.42976453,0
+CE.US,D,20220328,000000,141.256,141.276,138.927,141.226,604601.988596,0
+CE.US,D,20220329,000000,142.874,144.493,142.282,143.703,777195.00535754,0
+CE.US,D,20220330,000000,143.703,143.772,141.483,142.035,776164.43896792,0
+CE.US,D,20220331,000000,141.414,143.189,140.269,140.299,889254.1534694,0
+CE.US,D,20220401,000000,142.706,142.706,138.67,141.098,817116.53287522,0
+CE.US,D,20220404,000000,141.098,141.857,139.548,140.802,745895.98463365,0
+CE.US,D,20220405,000000,140.347,141.206,139.341,139.953,894907.57518787,0
+CE.US,D,20220406,000000,138.927,139.095,136.272,137.91,959226.26730387,0
+CE.US,D,20220407,000000,138.068,139.341,136.134,138.591,714604.05728707,0
+CE.US,D,20220408,000000,140.347,143.87,139.904,141.867,957483.3231641,0
+CE.US,D,20220411,000000,141.335,145.035,140.832,142.37,1007766.2482569,0
+CE.US,D,20220412,000000,142.598,144.996,140.742,141.384,774567.41573288,0
+CE.US,D,20220413,000000,140.88,144.681,140.397,144.473,731465.01516013,0
+CE.US,D,20220414,000000,145.332,146.703,142.509,142.558,1005102.178406,0
+CE.US,D,20220418,000000,142.638,143.95,141.887,142.706,460312.56065302,0
+CE.US,D,20220419,000000,142.638,145.38,142.085,144.739,806965.90994029,0
+CE.US,D,20220420,000000,145.647,147.305,145.262,145.677,982999.21469865,0
+CE.US,D,20220421,000000,147.907,149.19,144.976,145.38,557429.00278519,0
+CE.US,D,20220422,000000,144.394,144.394,140.091,140.141,495324.45773046,0
+CE.US,D,20220425,000000,138.512,139.756,134.427,139.361,726218.95596733,0
+CE.US,D,20220426,000000,138.937,141.038,136.736,136.736,507772.3215752,0
+CE.US,D,20220427,000000,137.96,140.407,136.648,138.226,982879.64062395,0
+CE.US,D,20220428,000000,138.769,141.877,136.854,141.048,1427677.9717538,0
+CE.US,D,20220429,000000,147.433,151.953,144.384,145.006,1790480.9145036,0
+CE.US,D,20220502,000000,145.39,146.999,140.88,144.028,1237817.6479331,0
+CE.US,D,20220503,000000,144.759,148.687,144.123,148.36,893493.96642335,0
+CE.US,D,20220504,000000,149.456,154.41,148.144,154.026,943364.46229235,0
+CE.US,D,20220505,000000,153.058,153.67,147.216,149.555,769582.79816106,0
+CE.US,D,20220506,000000,149.091,149.249,145.109,147.028,1255243.0359724,0
+CE.US,D,20220509,000000,144.108,146.43,140.832,141.038,1747513.2880997,0
+CE.US,D,20220510,000000,142.588,144.241,138.286,139.005,1715435.009211,0
+CE.US,D,20220511,000000,139.854,143.397,139.188,139.667,1005007.9378217,0
+CE.US,D,20220512,000000,138.709,138.709,133.859,137.19,954630.77214465,0
+CE.US,D,20220513,000000,138.286,141.694,138.276,140.644,1041506.404116,0
+CE.US,D,20220516,000000,139.312,144.566,136.993,142.776,1339896.4141656,0
+CE.US,D,20220517,000000,150.641,154.765,149.249,153.463,1789370.2942843,0
+CE.US,D,20220518,000000,151.312,154.479,148.766,149.318,1055945.4803065,0
+CE.US,D,20220519,000000,147.848,150.513,146.575,148.045,947084.43202321,0
+CE.US,D,20220520,000000,149.999,151.845,146.131,148.746,1015669.2839232,0
+CE.US,D,20220523,000000,150.749,152.013,148.499,149.792,671186.5080937,0
+CE.US,D,20220524,000000,149.013,149.036,144.488,147.503,637209.23076434,0
+CE.US,D,20220525,000000,147.157,149.96,147.137,149.476,593852.48194793,0
+CE.US,D,20220526,000000,150.591,154.598,150.591,153.7,567261.43708064,0
+CE.US,D,20220527,000000,155.288,157.124,154.893,157.114,616427.66191642,0
+CE.US,D,20220531,000000,155.614,156.916,154.262,154.46,1827193.1954569,0
+CE.US,D,20220601,000000,154.815,156.107,150.739,153.177,673446.25543771,0
+CE.US,D,20220602,000000,154.292,156.453,153.463,156.325,406284.33233898,0
+CE.US,D,20220603,000000,155.091,156.285,154.194,154.765,353089.06918942,0
+CE.US,D,20220606,000000,155.516,158.802,155.269,157.174,539898.22742587,0
+CE.US,D,20220607,000000,155.17,159.245,154.469,159.177,603683.90290377,0
+CE.US,D,20220608,000000,157.312,158.278,155.131,156.355,505865.21641762,0
+CE.US,D,20220609,000000,154.835,155.851,153.098,153.226,402553.21587233,0
+CE.US,D,20220610,000000,149.249,149.397,143.772,143.802,758692.43730634,0
+CE.US,D,20220613,000000,140.486,141.483,135.256,135.917,985171.81483567,0
+CE.US,D,20220614,000000,135.779,137.081,133.321,134.417,727810.9125043,0
+CE.US,D,20220615,000000,135.71,135.947,129.858,132.611,1460522.3353923,0
+CE.US,D,20220616,000000,126.789,127.213,119.989,121.569,1661677.3425745,0
+CE.US,D,20220617,000000,121.173,123.67,117.68,120.888,3073979.9123325,0
+CE.US,D,20220621,000000,123.616,124.874,121.677,122.466,1521541.5937182,0
+CE.US,D,20220622,000000,118.391,120.34,116.911,119.13,1407572.3004298,0
+CE.US,D,20220623,000000,119.072,119.585,116.575,118.736,1096329.0906892,0
+CE.US,D,20220624,000000,120.216,125.901,119.753,125.891,1994289.8581405,0
+CE.US,D,20220627,000000,125.19,125.891,121.603,123.069,1084896.5931398,0
+CE.US,D,20220628,000000,123.512,125.002,120.63,121.391,1122752.9345198,0
+CE.US,D,20220629,000000,120.73,121.085,115.627,118.154,1524302.9441721,0
+CE.US,D,20220630,000000,116.15,117.404,113.812,116.062,1180089.7166805,0
+CE.US,D,20220701,000000,115.233,117.226,111.69,114.197,1279406.1191193,0
+CE.US,D,20220705,000000,111.157,113.388,108.601,111.552,1700531.8234764,0
+CE.US,D,20220706,000000,111.69,113.664,109.312,111.946,1415647.6038309,0
+CE.US,D,20220707,000000,114.611,115.459,112.094,113.496,1095287.3775638,0
+CE.US,D,20220708,000000,114.059,114.059,110.254,111.503,1309287.4777203,0
+CE.US,D,20220711,000000,110.298,111.483,108.28,109.717,1132911.6641716,0
+CE.US,D,20220712,000000,110.081,112.056,109.43,110.19,2213622.1513571,0
+CE.US,D,20220713,000000,107.456,107.866,104.91,106.785,1476922.22374,0
+CE.US,D,20220714,000000,104.516,105.397,103.362,105.325,1159009.2126458,0
+CE.US,D,20220715,000000,108.039,108.562,106.056,107.308,937523.57274488,0
+CE.US,D,20220718,000000,109.262,110.18,107.556,108.187,1584198.4088636,0
+CE.US,D,20220719,000000,110.151,114.557,109.588,114.117,2005300.8064095,0
+CE.US,D,20220720,000000,113.772,114.705,112.637,113.94,751249.45782575,0
+CE.US,D,20220721,000000,113.496,113.851,111.202,113.674,746975.19132485,0
+CE.US,D,20220722,000000,114.13,114.994,111.788,112.512,681180.23123435,0
+CE.US,D,20220725,000000,113.425,114.994,112.175,114.309,784618.72944693,0
+CE.US,D,20220726,000000,113.306,115.163,112.423,113.733,1393288.3548377,0
+CE.US,D,20220727,000000,114.388,117.555,113.326,117.267,1066362.5410913,0
+CE.US,D,20220728,000000,118.22,119.838,116.83,118.905,1466957.4218963,0
+CE.US,D,20220729,000000,118.22,122.677,114.915,116.652,1557268.0361485,0
+CE.US,D,20220801,000000,114.508,114.617,111.753,113.028,1268495.8906803,0
+CE.US,D,20220802,000000,112.026,113.654,110.189,110.636,1108927.4282048,0
+CE.US,D,20220803,000000,111.281,111.42,109.296,109.812,1136066.6487218,0
+CE.US,D,20220804,000000,109.911,111.678,109.018,110.169,1084651.1179254,0
+CE.US,D,20220805,000000,108.849,110.338,108.531,110.04,789171.98570085,0
+CE.US,D,20220808,000000,111.857,112.631,110.11,110.179,936695.47361257,0
+CE.US,D,20220809,000000,110.348,111.182,109.107,109.872,810190.50157208,0
+CE.US,D,20220810,000000,112.602,114.413,111.778,113.038,690437.84737893,0
+CE.US,D,20220811,000000,114.2,116.95,113.48,115.371,904347.2070582,0
+CE.US,D,20220812,000000,116.086,116.845,115.5,116.761,784149.30081544,0
+CE.US,D,20220815,000000,115.371,116.145,114.369,115.371,599514.75971915,0
+CE.US,D,20220816,000000,116.145,117.52,115.312,116.969,617467.88647961,0
+CE.US,D,20220817,000000,115.292,116.354,113.679,113.882,933549.49589554,0
+CE.US,D,20220818,000000,114.696,116.632,114.239,116.056,824423.45679588,0
+CE.US,D,20220819,000000,115.163,115.173,112.732,113.832,640392.32288898,0
+CE.US,D,20220822,000000,111.4,111.773,109.794,110.199,808276.52217331,0
+CE.US,D,20220823,000000,110.874,115.858,110.1,115.153,1673066.8118468,0
+CE.US,D,20220824,000000,114.905,116.086,114.041,115.54,799889.26297638,0
+CE.US,D,20220825,000000,116.552,117.783,115.748,117.754,788610.88752973,0
+CE.US,D,20220826,000000,118.26,118.449,112.899,113.058,887792.29261642,0
+CE.US,D,20220829,000000,111.907,115.173,110.799,114.17,1295318.8009177,0
+CE.US,D,20220830,000000,114.924,115.153,111.306,112.006,875792.64914371,0
+CE.US,D,20220831,000000,112.125,112.145,110.04,110.05,686687.45511492,0
+CE.US,D,20220901,000000,108.799,109.097,106.348,107.916,819686.86146271,0
+CE.US,D,20220902,000000,110.497,111.093,105.494,106.099,924947.66953443,0
+CE.US,D,20220906,000000,107.43,108.234,105.186,105.553,1043336.3615666,0
+CE.US,D,20220907,000000,105.186,109.594,104.789,109.425,1119475.4694072,0
+CE.US,D,20220908,000000,108.194,111.708,107.36,111.519,845410.74458218,0
+CE.US,D,20220909,000000,113.138,114.835,112.578,114.448,727195.31805352,0
+CE.US,D,20220912,000000,115.719,118.051,115.391,116.116,911978.9480714,0
+CE.US,D,20220913,000000,110.04,112.408,107.985,108.492,1140912.0386734,0
+CE.US,D,20220914,000000,107.886,108.005,104.729,107.201,1036931.5820837,0
+CE.US,D,20220915,000000,107.072,109.296,105.96,106.417,927163.85620669,0
+CE.US,D,20220916,000000,104.074,106.397,99.3788,101.682,4260823.3710082,0
+CE.US,D,20220919,000000,100.193,103.876,100.103,103.062,1025613.9196915,0
+CE.US,D,20220920,000000,101.106,101.543,97.7111,98.6641,1682294.207264,0
+CE.US,D,20220921,000000,99.5972,100.054,96.5596,96.5893,893967.3945714,0
+CE.US,D,20220922,000000,96.9864,97.0609,93.2142,93.244,1194427.9100206,0
+CE.US,D,20220923,000000,91.1295,91.4975,88.7371,90.3354,1136112.9871704,0
+CE.US,D,20220926,000000,88.9754,90.4346,86.0717,87.2084,2020464.1462994,0
+CE.US,D,20220927,000000,88.5981,89.0945,86.3249,87.6352,1145006.9472292,0
+CE.US,D,20220928,000000,88.3897,91.8442,88.3103,91.3181,956586.75635368,0
+CE.US,D,20220929,000000,89.9184,89.9184,86.98,88.5584,1179493.8339223,0
+CE.US,D,20220930,000000,87.943,91.0501,87.7345,89.6802,1344122.2535136,0
+CE.US,D,20221003,000000,91.477,94.5345,90.931,93.5517,1168559.9747675,0
+CE.US,D,20221004,000000,95.4577,96.3412,94.9216,96.1923,1089770.5091383,0
+CE.US,D,20221005,000000,93.8098,95.0308,92.5143,94.0679,1150362.0601155,0
+CE.US,D,20221006,000000,92.7476,94.2565,91.5663,91.9038,1070863.4147512,0
+CE.US,D,20221007,000000,90.6133,91.5266,89.0051,89.5809,1302311.8772262,0
+CE.US,D,20221010,000000,91.4174,92.0478,90.3006,91.1791,1178173.1881372,0
+CE.US,D,20221011,000000,90.0872,91.9733,89.2632,90.3453,820650.90266514,0
+CE.US,D,20221012,000000,90.2063,90.3751,88.7073,89.2632,1030894.488117,0
+CE.US,D,20221013,000000,87.2282,93.8892,86.3199,92.5689,1140065.8583077,0
+CE.US,D,20221014,000000,93.4226,93.919,87.2778,88.0323,1428578.1055207,0
+CE.US,D,20221017,000000,90.2659,92.0775,89.9978,91.2983,1016500.3556807,0
+CE.US,D,20221018,000000,94.1274,95.1499,93.0256,94.2168,1146056.6138258,0
+CE.US,D,20221019,000000,93.2241,93.9488,91.2685,91.9137,547762.77149156,0
+CE.US,D,20221020,000000,92.4597,95.0904,91.1494,91.3777,743133.72965738,0
+CE.US,D,20221021,000000,91.5464,94.465,91.3479,93.9488,801635.01365957,0
+CE.US,D,20221024,000000,94.187,94.6933,92.1917,92.42,690780.34895555,0
+CE.US,D,20221025,000000,92.0229,95.6016,91.6259,95.3187,720183.10195097,0
+CE.US,D,20221026,000000,95.7257,96.5596,94.3756,95.5669,917896.16648633,0
+CE.US,D,20221027,000000,96.232,96.8177,94.9018,95.14,692289.37060784,0
+CE.US,D,20221028,000000,94.49,96.375,93.66,96.1,858656,0
+CE.US,D,20221031,000000,95.53,96.83,95.2404,96.12,1152098,0
+CE.US,D,20221101,000000,97.83,98.78,96.48,98.36,1019244,0
+CE.US,D,20221102,000000,98.22,99.63,94,94,1261378,0
+CE.US,D,20221103,000000,93.03,95.29,92.63,94.49,1312614,0
+CE.US,D,20221104,000000,94.2,97.28,90.48,91.94,2657534,0
+CE.US,D,20221107,000000,92.75,93.28,90.07,92.4,1636718,0
+CE.US,D,20221108,000000,92.9,95.13,91.64,93.82,1080745,0
+CE.US,D,20221109,000000,92.62,93.44,91.37,91.75,1465112,0
+CE.US,D,20221110,000000,96.69,104.53,96.59,104.29,2268524,0
+CE.US,D,20221111,000000,105.37,112.28,105.37,110.56,2034901,0
+CE.US,D,20221114,000000,107.86,108.62,104.95,105,1314979,0
+CE.US,D,20221115,000000,106.82,107.69,102.61,102.8,1457172,0
+CE.US,D,20221116,000000,101.72,102,99.62,100.55,882585,0
+CE.US,D,20221117,000000,98.07,99.38,96.52,99.32,809102,0
+CE.US,D,20221118,000000,101.07,101.53,98.665,101.23,928644,0
+CE.US,D,20221121,000000,99.82,100.83,98.695,99.57,747326,0
+CE.US,D,20221122,000000,101.32,105.4878,100.73,104.08,1244325,0
+CE.US,D,20221123,000000,103.43,105.105,103,104.22,597727,0
+CE.US,D,20221125,000000,104.03,105.82,103.84,104.64,301669,0
+CE.US,D,20221128,000000,102.67,103.165,100.53,100.77,722881,0
+CE.US,D,20221129,000000,101.52,105.975,101.52,105.55,1336970,0
+CE.US,D,20221130,000000,105.34,107.43,102.28,107.3,1435827,0
+CE.US,D,20221201,000000,108.71,109.87,106.74,107.49,914455,0
+CE.US,D,20221202,000000,106.01,110.74,105.895,109.11,887629,0
+CE.US,D,20221205,000000,107.9,109.72,107.32,108.38,929508,0
+CE.US,D,20221206,000000,108.33,108.855,103.231,104.81,1125564,0
+CE.US,D,20221207,000000,104.08,104.3,101.39,101.91,1184661,0
+CE.US,D,20221208,000000,103.39,103.88,100.92,101.18,851848,0
+CE.US,D,20221209,000000,101.01,104.06,100.95,102.36,1029000,0
+CE.US,D,20221212,000000,102.5,105.51,102.04,105.25,868673,0
+CE.US,D,20221213,000000,109.29,111.46,107.62,108.99,1534179,0
+CE.US,D,20221214,000000,107.56,109.34,103.83,105.98,1336848,0
+CE.US,D,20221215,000000,104.13,104.64,102.115,102.4,1582865,0
+CE.US,D,20221216,000000,101.29,102.33,100.55,101.53,2148024,0
+CE.US,D,20221219,000000,101.79,102.94,100.3,100.98,761844,0
+CE.US,D,20221220,000000,100.53,101.65,100.24,101.39,752816,0
+CE.US,D,20221221,000000,102.28,104,102.28,103.05,713385,0
+CE.US,D,20221222,000000,101.26,102.295,98.84,101.13,995648,0
+CE.US,D,20221223,000000,101.01,102.6,100.2,102.56,810978,0
+CE.US,D,20221227,000000,103,103.86,101.98,103.75,624526,0
+CE.US,D,20221228,000000,104.1,104.65,100.36,100.5,578051,0
+CE.US,D,20221229,000000,101.26,103.93,100.69,103.49,532465,0
+CE.US,D,20221230,000000,102.25,102.8875,100.9303,102.24,506552,0
+CE.US,D,20230103,000000,103.34,104.47,100.93,102.27,930786,0
+CE.US,D,20230104,000000,107.54,109.58,105.47,109.15,1024715,0
+CE.US,D,20230105,000000,107.56,111.42,106.57,110.86,1252076,0
+CE.US,D,20230106,000000,112.12,116.925,112.0895,116.62,1204617,0
+CE.US,D,20230109,000000,117.52,119.46,115.63,116.8,1587258,0
+CE.US,D,20230110,000000,117.34,118.8,116.2601,118.53,915969,0
+CE.US,D,20230111,000000,120.04,120.79,117.26,119.13,892393,0
+CE.US,D,20230112,000000,119.33,122.22,117.585,121.64,1534637,0
+CE.US,D,20230113,000000,119.79,121.49,119.54,121.29,765886,0
+CE.US,D,20230117,000000,121.95,122.05,119.82,120.07,1181233,0
+CE.US,D,20230118,000000,120.93,122,118.22,118.68,733170,0
+CE.US,D,20230119,000000,117.22,118.17,114.545,116.58,687753,0
+CE.US,D,20230120,000000,117.38,121.83,116.72,121.59,920603,0
+CE.US,D,20230123,000000,121.7,123.165,121.04,122.95,665094,0
+CE.US,D,20230124,000000,122.48,123.36,120.845,122.33,581623,0
+CE.US,D,20230125,000000,120.38,121.48,118.74,121.47,627273,0
+CE.US,D,20230126,000000,121.16,121.3,118.5,120.44,953429,0
+CE.US,D,20230127,000000,119.2,120.84,119,120.5,889828,0
+CE.US,D,20230130,000000,118.72,122.58,118.72,121.95,973178,0
+CE.US,D,20230131,000000,122.55,123.54,121.065,123.2,1105758,0
+CE.US,D,20230201,000000,122.42,126.7,122.25,124.98,1009947,0
+CE.US,D,20230202,000000,125.57,128.355,124.53,126.77,976976,0
+CE.US,D,20230203,000000,125,126.87,124.94,125.45,706821,0
+CE.US,D,20230206,000000,124,124.45,121.72,122.12,857756,0
+CE.US,D,20230207,000000,121.48,124.45,121.12,123.91,558650,0
+CE.US,D,20230208,000000,122.44,123.54,120.56,121.5,580738,0
+CE.US,D,20230209,000000,122.94,124.05,119.73,120.25,582465,0
+CE.US,D,20230210,000000,119.48,119.99,118.15,119.88,538164,0
+CE.US,D,20230213,000000,120.08,122.48,118.81,121.95,688893,0
+CE.US,D,20230214,000000,120.87,123.6,120.28,122.08,885081,0
+CE.US,D,20230215,000000,120.54,122.9,120.21,122.89,649058,0
+CE.US,D,20230216,000000,121.11,123.12,119.74,121.23,670297,0
+CE.US,D,20230217,000000,120.02,120.37,117.9714,118.9,528115,0
+CE.US,D,20230221,000000,117.85,117.85,111.79,113.15,1396916,0
+CE.US,D,20230222,000000,113.36,115.015,113.25,114.22,632954,0
+CE.US,D,20230223,000000,114.8,115.75,113.03,114.78,940704,0
+CE.US,D,20230224,000000,112.26,120,110.1507,117.72,3192931,0
+CE.US,D,20230227,000000,120,122.76,117.31,117.46,1425590,0
+CE.US,D,20230228,000000,116.79,117.76,116.1,116.23,1398444,0
+CE.US,D,20230301,000000,116.31,121.66,116.31,119.71,1370077,0
+CE.US,D,20230302,000000,119.79,123.97,119.181,123.56,1492924,0
+CE.US,D,20230303,000000,124.49,125.24,123.1,124.54,1262909,0
+CE.US,D,20230306,000000,124.22,124.22,119.99,120.1,1229345,0
+CE.US,D,20230307,000000,119.83,120.48,117.065,117.67,926573,0
+CE.US,D,20230308,000000,117.69,118.95,116.775,117.96,1199213,0
+CE.US,D,20230309,000000,118.11,119.4,113.57,113.68,1018949,0
+CE.US,D,20230310,000000,113.68,113.68,107.48,109.14,1524323,0
+CE.US,D,20230313,000000,106.74,108.3799,104.695,105.24,1390448,0
+CE.US,D,20230314,000000,108.25,108.8593,106.06,108,2339608,0
+CE.US,D,20230315,000000,103.96,104.13,100.32,102.31,2656623,0
+CE.US,D,20230316,000000,100.36,104.68,99.915,104.36,1764095,0
+CE.US,D,20230317,000000,103.94,103.955,102.02,103,3587809,0
+CE.US,D,20230320,000000,103.82,104.58,102.14,103,2215126,0
+CE.US,D,20230321,000000,105.5,107.54,104.99,105.17,1051981,0
+CE.US,D,20230322,000000,104.83,105.43,100.72,100.92,1176886,0
+CE.US,D,20230323,000000,101.02,102.76,98.53,99.55,1063753,0
+CE.US,D,20230324,000000,98,101.68,97.12,101.58,2070041,0
+CE.US,D,20230327,000000,103.29,104.43,102.31,103.26,927949,0
+CE.US,D,20230328,000000,103.43,104.3699,102.87,103.3,535287,0
+CE.US,D,20230329,000000,105.14,106.13,104.7201,105.92,845252,0
+CE.US,D,20230330,000000,107.53,107.9,105.37,106.39,729122,0
+CE.US,D,20230331,000000,106.43,108.96,106.43,108.89,720435,0
+CE.US,D,20230403,000000,110,111.7,108.65,109.09,881920,0
+CE.US,D,20230404,000000,109.09,109.09,105.34,106.25,1241629,0
+CE.US,D,20230405,000000,105.22,106.94,104.365,106.82,798862,0
+CE.US,D,20230406,000000,106.17,106.63,104.89,106.03,690028,0
+CE.US,D,20230410,000000,105.93,107.695,105.62,107.39,555514,0
+CE.US,D,20230411,000000,108.27,109.97,107.77,108.88,1097921,0
+CE.US,D,20230412,000000,111.05,112.19,108.9,109.66,1068892,0
+CE.US,D,20230413,000000,110,111.165,108.88,110.99,862535,0
+CE.US,D,20230414,000000,111.34,112.735,110.245,110.72,892762,0
+CE.US,D,20230417,000000,110.85,110.98,108.44,110.61,550967,0
+CE.US,D,20230418,000000,111.67,111.67,109.09,109.48,489788,0
+CE.US,D,20230419,000000,108.6,109.31,107.17,109.11,469831,0
+CE.US,D,20230420,000000,107.57,108.115,105.935,106.8,741464,0
+CE.US,D,20230421,000000,106.37,106.59,103.85,104.6,1033822,0
+CE.US,D,20230424,000000,104.96,105.7,104.45,105.68,719203,0
+CE.US,D,20230425,000000,104.16,104.16,99.88,100.51,1026544,0
+CE.US,D,20230426,000000,100.35,101.6251,99.58,100.46,869371,0
+CE.US,D,20230427,000000,101.35,103.41,100.46,103.41,1336933,0
+CE.US,D,20230428,000000,102.32,107.79,102.32,106.24,1247202,0
+CE.US,D,20230501,000000,106.2,106.59,104.34,104.63,887020,0
+CE.US,D,20230502,000000,103.17,103.2092,99.84,102.03,873850,0
+CE.US,D,20230503,000000,102.08,102.7,99.76,100.7,1078544,0
+CE.US,D,20230504,000000,100.44,102.11,99.44,101.15,1483723,0
+CE.US,D,20230505,000000,103.47,105.94,103.02,105.9,1293241,0
+CE.US,D,20230508,000000,107,107,105.3,106.01,1568335,0
+CE.US,D,20230509,000000,104.73,105.35,103.97,104.54,1758759,0
+CE.US,D,20230510,000000,106.19,107.13,99.33,102.93,3777863,0
+CE.US,D,20230511,000000,100.53,103.785,100.44,101.23,2706213,0
+CE.US,D,20230512,000000,101.49,102.2,100.16,100.79,1338466,0
+CE.US,D,20230515,000000,101.59,105.33,100.79,105.22,1515614,0
+CE.US,D,20230516,000000,104.66,105.335,102.5361,102.82,1283082,0
+CE.US,D,20230517,000000,103.75,106.22,103.19,105.71,1029109,0
+CE.US,D,20230518,000000,105.67,107.67,105.1,107.51,1010215,0
+CE.US,D,20230519,000000,108.28,108.28,106.33,107.38,1127003,0
+CE.US,D,20230522,000000,107.3,109.13,106.82,108.5,945468,0
+CE.US,D,20230523,000000,107.87,109.97,107.4,108.18,1054255,0
+CE.US,D,20230524,000000,108.95,108.99,106.06,106.9,1567532,0
+CE.US,D,20230525,000000,106.71,106.92,103.9,106.26,1594079,0
+CE.US,D,20230526,000000,107.02,107.555,105.77,107.42,1144015,0
+CE.US,D,20230530,000000,107.28,108.3399,106.32,108,1687203,0
+CE.US,D,20230531,000000,106.99,107.265,103.23,104.02,4347314,0
+CE.US,D,20230601,000000,104.22,106.42,103.45,106.1,1097882,0
+CE.US,D,20230602,000000,108.48,115.032,107.955,114.69,2098027,0
+CE.US,D,20230605,000000,114.14,115.325,112.83,113.88,1471127,0
+CE.US,D,20230606,000000,112.94,116.11,112.78,115.49,1415025,0
+CE.US,D,20230607,000000,115.82,118.29,115.01,117.77,1873482,0
+CE.US,D,20230608,000000,117.97,118.37,114.33,115.64,2263592,0
+CE.US,D,20230609,000000,114.08,114.5275,112.8401,113.63,1918440,0
+CE.US,D,20230612,000000,113.84,115.96,113.0901,114.37,1533438,0
+CE.US,D,20230613,000000,115.28,118.7,114.84,117.57,852352,0
+CE.US,D,20230614,000000,118.28,118.78,115.81,116.35,1117203,0
+CE.US,D,20230615,000000,115.45,117.66,114.115,116.8,1238555,0
+CE.US,D,20230616,000000,116.28,116.86,113.6,114,2258554,0
+CE.US,D,20230620,000000,111.7,111.72,107.138,108.82,1529666,0
+CE.US,D,20230621,000000,107.83,109.96,107.54,108.52,1423200,0
+CE.US,D,20230622,000000,106.48,107.94,105.15,107.13,1120774,0
+CE.US,D,20230623,000000,105.95,110.29,105.27,109.46,2550140,0
+CE.US,D,20230626,000000,107.68,111.74,107.68,111.08,1250121,0
+CE.US,D,20230627,000000,111.24,113.81,109.61,113.14,922005,0
+CE.US,D,20230628,000000,112.68,114.11,111.38,113.98,940367,0
+CE.US,D,20230629,000000,113.74,115.06,113.43,114.12,1150498,0
+CE.US,D,20230630,000000,115.25,116.8,114.53,115.8,947471,0
+CE.US,D,20230703,000000,116,118.43,115.55,116.92,519010,0
+CE.US,D,20230705,000000,115.13,117.175,114.33,114.54,2069000,0
+CE.US,D,20230706,000000,112.47,112.61,109.38,112.16,1966939,0
+CE.US,D,20230707,000000,112.45,118.06,112.45,116.94,1741173,0
+CE.US,D,20230710,000000,116.4,119.12,115.99,116.89,1001850,0
+CE.US,D,20230711,000000,117.28,119.03,116.375,118.7,1312924,0
+CE.US,D,20230712,000000,120,122.67,119.99,121.82,1919129,0
+CE.US,D,20230713,000000,122.13,122.78,121.48,122.69,1332725,0
+CE.US,D,20230714,000000,122.43,122.43,118.81,119.84,1043711,0
+CE.US,D,20230717,000000,119.05,121.12,118.425,121.04,1028091,0
+CE.US,D,20230718,000000,119.8,123.98,119.8,123.63,1707400,0
+CE.US,D,20230719,000000,123.1,123.79,122.37,122.5,1020592,0
+CE.US,D,20230720,000000,123.42,123.42,121.18,121.94,614747,0
+CE.US,D,20230721,000000,121.55,121.81,119.89,121.26,675415,0
+CE.US,D,20230724,000000,121.48,122.33,120.46,122,647331,0
+CE.US,D,20230725,000000,123.04,125.75,122.07,124,1046486,0
+CE.US,D,20230726,000000,123.48,125.57,123.28,125.1,687305,0
+CE.US,D,20230727,000000,125.8,128.5,125.03,125.86,1820019,0
+CE.US,D,20230728,000000,127.67,128.28,125.36,125.99,1147319,0
+CE.US,D,20230731,000000,126.1,126.555,124.565,125.39,770126,0
+CE.US,D,20230801,000000,124.17,125.675,123.25,125.37,690697,0
+CE.US,D,20230802,000000,123.66,124.72,122.38,123.51,1091836,0
+CE.US,D,20230803,000000,122.92,125.34,122.55,124.41,1304701,0
+CE.US,D,20230804,000000,124.89,126.46,123.87,123.95,1010115,0
+CE.US,D,20230807,000000,124.58,124.99,123.1355,124.73,1274952,0
+CE.US,D,20230808,000000,119.54,126.119,117.43,125.33,2971414,0
+CE.US,D,20230809,000000,123.6,127.39,123.53,126.25,1879265,0
+CE.US,D,20230810,000000,127.46,127.74,126.14,126.95,1668498,0
+CE.US,D,20230811,000000,126.35,127.34,124.92,126,2171733,0
+CE.US,D,20230814,000000,125.07,125.57,124.09,124.3,1007148,0
+CE.US,D,20230815,000000,122.32,122.53,118.84,119.2,1558645,0
+CE.US,D,20230816,000000,118.48,119.28,116.2301,116.4,1385808,0
+CE.US,D,20230817,000000,117.27,119.35,116.37,117.93,1746901,0
+CE.US,D,20230818,000000,116.62,117.98,115.94,117.7,1053588,0
+CE.US,D,20230821,000000,118.36,118.81,117.02,118.01,1013525,0
+CE.US,D,20230822,000000,119.06,119.5,117.049,117.45,918897,0
+CE.US,D,20230823,000000,117.49,118.02,116.77,117.51,684490,0
+CE.US,D,20230824,000000,116.68,118.21,116.32,117.59,982043,0
+CE.US,D,20230825,000000,118.64,119.085,116.9155,118.21,1098935,0
+CE.US,D,20230828,000000,118.79,121.7,118.79,121.54,1182338,0
+CE.US,D,20230829,000000,118.53,122.98,118.53,122.86,1410970,0
+CE.US,D,20230830,000000,123.33,126.51,123.27,125.3,1942663,0
+CE.US,D,20230831,000000,125.3,127.02,125.275,126.36,1475821,0
+CE.US,D,20230901,000000,127.47,129.27,127.37,128.9,988430,0
+CE.US,D,20230905,000000,128.89,128.96,125.78,126.35,1299553,0
+CE.US,D,20230906,000000,126.57,128.535,125.885,126.93,1365554,0
+CE.US,D,20230907,000000,125.95,127.065,124.43,125.38,1586063,0
+CE.US,D,20230908,000000,125.3,126.76,123.8,124.55,1228579,0
+CE.US,D,20230911,000000,125.92,127.33,125.52,125.99,897945,0
+CE.US,D,20230912,000000,125.64,127.09,124.87,125.99,1090249,0
+CE.US,D,20230913,000000,125.62,125.72,123.11,124.17,1557081,0
+CE.US,D,20230914,000000,126.49,128.91,125.13,128.88,1099903,0
+CE.US,D,20230915,000000,128.83,130.52,127.84,128.24,1212785,0
+CE.US,D,20230918,000000,128.31,129.09,126.98,129,987756,0
+CE.US,D,20230919,000000,127.99,130.37,127.62,128.3,928456,0
+CE.US,D,20230920,000000,128.87,131.05,127.59,127.99,787943,0
+CE.US,D,20230921,000000,126.96,126.96,125.33,125.35,1111304,0
+CE.US,D,20230922,000000,125.75,127.26,123.85,123.9,731981,0
+CE.US,D,20230925,000000,123.29,124.73,122.64,123.88,724365,0
+CE.US,D,20230926,000000,122.32,123.3,120.09,120.12,1102478,0
+CE.US,D,20230927,000000,121.14,124.15,120.14,123.3,995302,0
+CE.US,D,20230928,000000,123.11,127.6,122.72,126.39,970022,0
+CE.US,D,20230929,000000,126.94,128.22,125.39,125.52,875944,0
+CE.US,D,20231002,000000,125,125.94,120.83,121.4,1011464,0
+CE.US,D,20231003,000000,120.07,123.19,119.82,120.96,1234942,0
+CE.US,D,20231004,000000,122.63,122.63,120.0975,121.84,1002159,0
+CE.US,D,20231005,000000,121.03,122.13,118.63,120.3,727792,0
+CE.US,D,20231006,000000,119.75,122.11,118.27,120.33,733906,0
+CE.US,D,20231009,000000,119.29,121.68,117.69,120.97,715591,0
+CE.US,D,20231010,000000,121.79,124.83,121.315,123.05,752399,0
+CE.US,D,20231011,000000,122.72,124.68,122.59,124.09,562767,0
+CE.US,D,20231012,000000,124.77,124.77,119.5,120.78,625059,0
+CE.US,D,20231013,000000,121.56,122.74,119.215,119.45,751560,0
+CE.US,D,20231016,000000,121.27,122.58,119.5,120.45,679835,0
+CE.US,D,20231017,000000,119.12,123.095,119.12,122.21,590909,0
+CE.US,D,20231018,000000,120.08,120.475,118.32,119.28,664733,0
+CE.US,D,20231019,000000,118.73,120.12,116.44,116.65,685361,0
+CE.US,D,20231020,000000,116.63,117.545,115.12,115.22,733322,0
+CE.US,D,20231023,000000,114.16,115.5699,113.05,113.1,713616,0
+CE.US,D,20231024,000000,113.97,117.01,113.195,116.17,769406,0
+CE.US,D,20231025,000000,115.47,116.324,112.715,112.94,706623,0
+CE.US,D,20231026,000000,113.18,117.22,113.18,116.6,917695,0
+CE.US,D,20231027,000000,116.26,116.745,112.99,113.5,626538,0
+CE.US,D,20231030,000000,114.19,116.33,112.15,114.28,953733,0
+CE.US,D,20231031,000000,114.97,115.215,113.98,114.51,805215,0
+CE.US,D,20231101,000000,113.72,113.72,110.76,113.02,906585,0
+CE.US,D,20231102,000000,114.5,116.135,114.31,115.57,849216,0
+CE.US,D,20231103,000000,117,122.06,116.45,120.96,1116332,0
+CE.US,D,20231106,000000,121.06,121.92,119.33,120.03,975788,0
+CE.US,D,20231107,000000,114.05,120.11,114.05,116.57,1283050,0
+CE.US,D,20231108,000000,115.6,118.1,115.51,117.99,787408,0
+CE.US,D,20231109,000000,119.24,119.5899,115.92,116.39,725627,0
+CE.US,D,20231110,000000,117.12,118.795,115.76,118.51,673417,0
+CE.US,D,20231113,000000,117.45,119.225,117.27,117.85,911487,0
+CE.US,D,20231114,000000,119.78,126.33,119.78,125.79,957129,0
+CE.US,D,20231115,000000,125.68,130.205,125.25,127.29,1083908,0
+CE.US,D,20231116,000000,127,128.19,126.19,127.87,968475,0
+CE.US,D,20231117,000000,129.59,129.95,127.706,129.93,849655,0
+CE.US,D,20231120,000000,129.95,131.44,128.99,130.57,686258,0
+CE.US,D,20231121,000000,130.05,130.83,129.55,130.43,741690,0
+CE.US,D,20231122,000000,130.89,131.935,129.98,131.71,693138,0
+CE.US,D,20231124,000000,131.98,133.27,130.98,132.94,321031,0
+CE.US,D,20231127,000000,132.07,134.08,131.53,133.99,1210971,0
+CE.US,D,20231128,000000,133.92,134.6,132.53,134.51,1181868,0
+CE.US,D,20231129,000000,135.8,137.95,135.07,137.44,1303323,0
+CE.US,D,20231130,000000,137.66,138.8,137.34,138.66,1048169,0
+CE.US,D,20231201,000000,138.34,142.06,138.15,141.04,1032120,0
+CE.US,D,20231204,000000,139.93,142.84,139.22,141.4,1018728,0
+CE.US,D,20231205,000000,140.17,140.31,137.93,140,1395199,0
+CE.US,D,20231206,000000,140.15,142.605,140,140.93,1191770,0
+CE.US,D,20231207,000000,141.71,143.355,140.5,141.71,516251,0
+CE.US,D,20231208,000000,141.96,143.47,140.91,141.35,607456,0
+CE.US,D,20231211,000000,141.25,142.75,140.83,142.38,955168,0
+CE.US,D,20231212,000000,142.36,142.36,140.3,141.35,548462,0
+CE.US,D,20231213,000000,141.17,145.445,139.37,145.05,728402,0
+CE.US,D,20231214,000000,146.73,152.4,146.73,151.87,1238684,0
+CE.US,D,20231215,000000,151.27,152.94,150.33,152,2185886,0
+CE.US,D,20231218,000000,153.08,153.08,150.37,150.44,670114,0
+CE.US,D,20231219,000000,151.86,152.465,150.8,151.98,654488,0
+CE.US,D,20231220,000000,150.72,153.22,150.41,151.18,606896,0
+CE.US,D,20231221,000000,152.92,154.38,151.66,154.33,495874,0
+CE.US,D,20231222,000000,155,156.98,154.56,155.44,423585,0
+CE.US,D,20231226,000000,156.14,158.505,155.07,157.6,594462,0
+CE.US,D,20231227,000000,157.57,159.06,156.96,158.5,571877,0
+CE.US,D,20231228,000000,158,158.92,157.1301,157.33,462753,0
+CE.US,D,20231229,000000,157.01,157.64,155.32,155.37,447165,0
+CE.US,D,20240102,000000,153.58,156,153.26,154.72,677775,0
+CE.US,D,20240103,000000,152.12,153.16,148.142,150.24,800186,0
+CE.US,D,20240104,000000,151.08,152.19,149.71,149.75,682506,0
+CE.US,D,20240105,000000,149.22,152.48,148.12,150.13,740834,0
+CE.US,D,20240108,000000,149.77,149.98,148.31,149.16,960421,0
+CE.US,D,20240109,000000,147.9,148.535,145.99,147.6,735528,0
+CE.US,D,20240110,000000,146.5,149.72,146.49,148.99,676195,0
+CE.US,D,20240111,000000,148.68,149.61,146.4669,147.38,674051,0
+CE.US,D,20240112,000000,149.22,149.22,145.655,147.37,478841,0
+CE.US,D,20240116,000000,144.38,145.61,142.79,144.56,701912,0
+CE.US,D,20240117,000000,142.25,143.36,141.56,142.81,595819,0
+CE.US,D,20240118,000000,143.75,145.78,142.73,145.58,639166,0
+CE.US,D,20240119,000000,145.85,146.55,143.465,145.13,581150,0
+CE.US,D,20240122,000000,144.62,146.6,144.27,145.28,661396,0
+CE.US,D,20240123,000000,146.78,147.88,145.44,146.31,616853,0
+CE.US,D,20240124,000000,146.17,147.35,142.95,143.3,677781,0
+CE.US,D,20240125,000000,145.19,145.51,142.76,145.37,639584,0
+CE.US,D,20240126,000000,145.99,146.59,145.115,146.14,582549,0
+CE.US,D,20240129,000000,145.79,147.68,144.16,147.53,509991,0
+CE.US,D,20240130,000000,147.1,150.98,147.1,150.39,682089,0
+CE.US,D,20240131,000000,150.44,151.375,146.24,146.29,755166,0
+CE.US,D,20240201,000000,147.32,147.92,143.93,147.9,616145,0
+CE.US,D,20240202,000000,145.49,147.43,142.84,146.97,757919,0
+CE.US,D,20240205,000000,146.25,146.305,144.02,144.5,858395,0
+CE.US,D,20240206,000000,145.71,149.73,145.5,147.87,793606,0
+CE.US,D,20240207,000000,148.25,149.28,147.03,149.01,369266,0
+CE.US,D,20240208,000000,148.78,149.72,146.92,148.9,460378,0
+CE.US,D,20240209,000000,148.45,149.06,147.27,148.92,435723,0
+CE.US,D,20240212,000000,149.57,153.22,149.51,151.66,570059,0
+CE.US,D,20240213,000000,148.28,148.28,143.8,145.51,978569,0
+CE.US,D,20240214,000000,147.37,149.12,146.23,148.15,472063,0
+CE.US,D,20240215,000000,149.2,152.56,149.085,152.1,605076,0
+CE.US,D,20240216,000000,150.97,153.15,150.665,151.06,496940,0
+CE.US,D,20240220,000000,149.33,151.12,147.64,149.37,1203282,0
+CE.US,D,20240221,000000,147.11,152.595,137.635,150.38,1934952,0
+CE.US,D,20240222,000000,149.97,151.085,147.82,149.54,1226450,0
+CE.US,D,20240223,000000,150.32,151.45,148.66,149.38,949651,0
+CE.US,D,20240226,000000,151.42,151.42,148.07,150.13,1355263,0
+CE.US,D,20240227,000000,150.99,151.12,149.08,149.59,704252,0
+CE.US,D,20240228,000000,148.69,150.655,147.53,149.42,657852,0
+CE.US,D,20240229,000000,150.32,152.4448,149.99,151.97,748655,0
+CE.US,D,20240301,000000,152,153.545,151.28,153.46,611002,0
+CE.US,D,20240304,000000,153.23,156.53,153.23,154.89,627685,0
+CE.US,D,20240305,000000,152.69,154.65,151.135,151.61,426982,0
+CE.US,D,20240306,000000,153.96,154.32,150.5,151.49,503715,0
+CE.US,D,20240307,000000,153,158.61,153,156.66,776645,0
+CE.US,D,20240308,000000,157.8,157.94,154.71,155.49,483694,0
+CE.US,D,20240311,000000,156.55,158.08,154.58,157.43,510846,0
+CE.US,D,20240312,000000,158.17,158.27,155.11,156.56,461933,0
+CE.US,D,20240313,000000,156.75,158.58,155.89,157.85,456013,0
+CE.US,D,20240314,000000,156.85,159.48,156.37,157.76,968775,0
+CE.US,D,20240315,000000,156.49,160.48,156.49,160.05,1192278,0
+CE.US,D,20240318,000000,161.25,163.82,160.8,162.31,1171548,0
+CE.US,D,20240319,000000,162,162.85,160.59,162.15,694204,0
+CE.US,D,20240320,000000,162.37,166.35,161.1453,165.45,739606,0
+CE.US,D,20240321,000000,166.6,168.59,165.04,168.34,721267,0
+CE.US,D,20240322,000000,168.56,169.51,165.4,165.41,769222,0
+CE.US,D,20240325,000000,165.42,168.6,165.41,167.91,900494,0
+CE.US,D,20240326,000000,168.26,169.64,166.34,166.43,363867,0
+CE.US,D,20240327,000000,167.98,169.73,167.36,169.64,490974,0
+CE.US,D,20240328,000000,170,172.16,169.71,171.86,686546,0
+CE.US,D,20240401,000000,172.1,172.1,170.03,171.14,551845,0
+CE.US,D,20240402,000000,170.74,170.74,168.03,168.98,707476,0
+CE.US,D,20240403,000000,169.65,171.68,168.85,171.27,885804,0
+CE.US,D,20240404,000000,169,171.14,163.18,163.31,1067754,0
+CE.US,D,20240405,000000,162.93,163.355,160.15,162.62,922055,0
+CE.US,D,20240408,000000,163,165.21,163,164.72,650530,0
+CE.US,D,20240409,000000,167.36,167.36,164.83,166.28,795448,0
+CE.US,D,20240410,000000,162.78,163.37,158.6726,160.07,958207,0
+CE.US,D,20240411,000000,160.28,161.99,158.82,160.38,624564,0
+CE.US,D,20240412,000000,158.76,158.985,154.68,156.04,690443,0
+CE.US,D,20240415,000000,157.9,158.535,154.2701,155.78,815301,0
+CE.US,D,20240416,000000,154.68,155.995,153.54,154.93,816012,0
+CE.US,D,20240417,000000,156.71,156.95,153.88,154.49,395298,0
+CE.US,D,20240418,000000,155.69,156.04,153.01,154.62,407668,0
+CE.US,D,20240419,000000,155.14,157.04,153.75,154.38,525426,0
+CE.US,D,20240422,000000,154.78,156.62,153.5214,154.94,430012,0
+CE.US,D,20240423,000000,153.79,156.91,153.79,156.05,474277,0
+CE.US,D,20240424,000000,156.05,157.11,154.02,155.43,597911,0
+CE.US,D,20240425,000000,154.51,154.525,152.0413,153.89,676187,0
+CE.US,D,20240426,000000,153.9,155.735,153.2,154.49,437698,0
+CE.US,D,20240429,000000,155.45,157.69,155.45,157.6,442705,0
+CE.US,D,20240430,000000,156.3,157.245,153.39,153.61,390393,0
+CE.US,D,20240501,000000,154.67,157.83,153.35,154.44,580021,0
+CE.US,D,20240502,000000,155.85,157.6,153.48,156.38,518784,0
+CE.US,D,20240503,000000,158.52,159.65,156.73,157.17,449820,0
+CE.US,D,20240506,000000,158.42,159.11,156.89,159.08,369637,0
+CE.US,D,20240507,000000,159.98,163.885,159.98,162.73,754519,0
+CE.US,D,20240508,000000,161.53,163.755,161.19,163.27,740933,0
+CE.US,D,20240509,000000,167.56,169.495,158.32,161.42,1481551,0
+CE.US,D,20240510,000000,161.5,161.5,156.64,156.69,767462,0
+CE.US,D,20240513,000000,158.62,160.65,157.86,160.24,905284,0
+CE.US,D,20240514,000000,160.96,161.935,158.77,159.71,675955,0
+CE.US,D,20240515,000000,161.28,161.44,157.89,158.58,724900,0
+CE.US,D,20240516,000000,158.5,158.6,155.37,155.67,713756,0
+CE.US,D,20240517,000000,157.35,158.075,156.33,157.34,511892,0
+CE.US,D,20240520,000000,157.3,157.74,155.53,156.53,663255,0
+CE.US,D,20240521,000000,156.2,156.5,155.19,155.43,363513,0
+CE.US,D,20240522,000000,154.09,154.545,151.92,153.21,637383,0
+CE.US,D,20240523,000000,154.08,154.08,150.85,151.59,550102,0
+CE.US,D,20240524,000000,152.89,153.465,152.41,152.87,423586,0
+CE.US,D,20240528,000000,153.25,153.705,150.72,151.26,711492,0
+CE.US,D,20240529,000000,149.55,149.58,147.98,148.36,624546,0
+CE.US,D,20240530,000000,148.75,152.07,147.75,151.32,618992,0
+CE.US,D,20240531,000000,151.26,152.11,149.585,152.04,1112264,0
+CE.US,D,20240603,000000,152.5,152.5,146.49,148.15,800612,0
+CE.US,D,20240604,000000,146.97,147.675,144.8775,145.25,631192,0
+CE.US,D,20240605,000000,145.35,147.67,144.95,146.96,390885,0
+CE.US,D,20240606,000000,147.07,148.59,146.31,147.2,422563,0
+CE.US,D,20240607,000000,145.61,147.06,144.5,146.47,652609,0
+CE.US,D,20240610,000000,142.81,145.205,142.5,144.94,599612,0
+CE.US,D,20240611,000000,144.82,145.92,143.33,145.02,459509,0
+CE.US,D,20240612,000000,149.19,150.31,144.63,145.79,591649,0
+CE.US,D,20240613,000000,145.07,146,143.49,144.14,769035,0
+CE.US,D,20240614,000000,142.13,142.8,139.2,139.39,710430,0
+CE.US,D,20240617,000000,139.31,139.68,138.48,139.35,1085583,0
+CE.US,D,20240618,000000,139.48,139.8,138.84,139.13,690420,0
+CE.US,D,20240620,000000,138.47,139.32,137.84,138.05,814980,0
+CE.US,D,20240621,000000,137.53,138.4489,135.89,137,2278622,0
+CE.US,D,20240624,000000,138.37,139.96,136.6459,139.05,1006525,0
+CE.US,D,20240625,000000,137.94,138.42,134.16,134.4,900366,0
+CE.US,D,20240626,000000,134.12,138.71,133.705,138.47,1030043,0
+CE.US,D,20240627,000000,137.51,138.61,135.57,135.97,587960,0
+CE.US,D,20240628,000000,136.18,136.93,134.36,134.89,1868139,0
+CE.US,D,20240701,000000,135.38,135.615,131.52,131.68,668484,0
+CE.US,D,20240702,000000,131.68,133.3714,131.4,132.88,598885,0
+CE.US,D,20240703,000000,133.51,135.48,133.2764,134.76,439738,0
+CE.US,D,20240705,000000,133.67,133.67,130.915,132.18,1259105,0
+CE.US,D,20240708,000000,133.3,134.86,133.21,133.99,864906,0
+CE.US,D,20240709,000000,133,133.715,131.19,131.4,538804,0
+CE.US,D,20240710,000000,131.69,134.72,131.43,134.69,696466,0
+CE.US,D,20240711,000000,136.85,140.2,136.85,139.19,885186,0
+CE.US,D,20240712,000000,139.93,142.65,138.51,142.24,898456,0
+CE.US,D,20240715,000000,142.25,144.16,141.1834,142.84,516167,0
+CE.US,D,20240716,000000,143.21,147.81,142.99,147.51,694416,0
+CE.US,D,20240717,000000,147.06,147.855,145.38,145.86,727652,0
+CE.US,D,20240718,000000,144.61,147.32,143.345,143.52,641488,0
+CE.US,D,20240719,000000,143,143,138.36,138.86,982719,0
+CE.US,D,20240722,000000,139.83,139.96,137.46,139.73,533481,0
+CE.US,D,20240723,000000,140.04,140.04,137.95,138.85,752253,0
+CE.US,D,20240724,000000,138.81,140.14,135.87,136.13,504427,0
+CE.US,D,20240725,000000,135.72,139.61,134.63,136.9,878699,0
+CE.US,D,20240726,000000,137.94,139.38,136.32,139.08,718328,0
+CE.US,D,20240729,000000,139.5,139.88,137.99,139.14,520192,0
+CE.US,D,20240730,000000,138.11,140.34,138.11,139.45,599579,0
+CE.US,D,20240731,000000,140.55,143.9,140.02,141.15,900295,0
+CE.US,D,20240801,000000,141.48,144.59,136.555,137.55,1067681,0
+CE.US,D,20240802,000000,130.43,133.33,128.18,131.55,1558092,0
+CE.US,D,20240805,000000,126.33,127.64,124.67,125.99,1622779,0
+CE.US,D,20240806,000000,126.86,130.44,126.6,127.09,1443527,0
+CE.US,D,20240807,000000,129.34,129.53,124.83,125.04,1145295,0
+CE.US,D,20240808,000000,126.07,127.35,126.07,126.4,1191250,0
+CE.US,D,20240809,000000,126.45,127.81,124.67,126.5,942085,0
+CE.US,D,20240812,000000,126.14,126.45,124.42,125.19,912190,0
+CE.US,D,20240813,000000,125.78,127.22,125.26,127.13,1017480,0
+CE.US,D,20240814,000000,127.6,128.24,125.29,125.74,903541,0
+CE.US,D,20240815,000000,128,130.05,127.89,129.33,812507,0
+CE.US,D,20240816,000000,128.93,129.39,127.68,129.06,684137,0
+CE.US,D,20240819,000000,129.38,130.18,128.59,129.71,466818,0
+CE.US,D,20240820,000000,129.41,130.175,128.34,128.5,429539,0
+CE.US,D,20240821,000000,130.18,131.085,129.4,130.73,734153,0
+CE.US,D,20240822,000000,130.17,131.02,128.98,129.53,583361,0
+CE.US,D,20240823,000000,130.54,133.43,130.16,131.97,725090,0
+CE.US,D,20240826,000000,133.02,134.1,131.3,131.5,571828,0
+CE.US,D,20240827,000000,131.26,131.55,130.055,130.99,458368,0
+CE.US,D,20240828,000000,130.06,131.27,128.65,128.82,650385,0
+CE.US,D,20240829,000000,130.65,131.39,128.36,130.06,917019,0
+CE.US,D,20240830,000000,130.98,131.1475,128.61,130.6,924747,0
+CE.US,D,20240903,000000,128.55,129.75,125.22,125.25,991449,0
+CE.US,D,20240904,000000,125.25,126.205,124.15,124.31,767048,0
+CE.US,D,20240905,000000,123.68,123.875,120.9,121.44,1082532,0
+CE.US,D,20240906,000000,121.07,122.29,119.63,120.04,1048136,0
+CE.US,D,20240909,000000,120.44,121.82,120.14,120.36,1102568,0
+CE.US,D,20240910,000000,120.39,120.565,118,119.16,1405135,0
+CE.US,D,20240911,000000,119.45,120.67,116.88,120.5,1064594,0
+CE.US,D,20240912,000000,120.47,121.09,118.87,119.88,651486,0
+CE.US,D,20240913,000000,121.14,123.7,120.74,123.14,914113,0
+CE.US,D,20240916,000000,123.14,125.135,122.39,123.8,673551,0
+CE.US,D,20240917,000000,124.59,127.14,124.34,125.76,840322,0
+CE.US,D,20240918,000000,125.99,128.96,124.95,126.37,952218,0
+CE.US,D,20240919,000000,130.16,131.755,128.825,130.09,1177112,0
+CE.US,D,20240920,000000,128.98,129.385,126.3365,126.9,3459852,0
+CE.US,D,20240923,000000,127.34,128.11,126.42,127.73,987951,0
+CE.US,D,20240924,000000,129.8,133.69,129.4,132.56,961605,0
+CE.US,D,20240925,000000,133.2,133.23,129.47,130.03,624384,0
+CE.US,D,20240926,000000,132.95,141.34,132.005,139.82,2121012,0
+CE.US,D,20240927,000000,140.98,142.54,138.77,139.29,949956,0
+CE.US,D,20240930,000000,138.63,139.02,134.83,135.96,859200,0
+CE.US,D,20241001,000000,136.05,136.05,132.84,135.01,689643,0
+CE.US,D,20241002,000000,134.88,135.68,133.91,134.87,543496,0
+CE.US,D,20241003,000000,133.52,134.33,131.01,133.9,1014857,0
+CE.US,D,20241004,000000,136.18,137.38,135.455,136.67,636978,0
+CE.US,D,20241007,000000,133.63,136.18,133.63,135.58,823414,0
+CE.US,D,20241008,000000,132.1,132.54,128.825,129.38,1212839,0
+CE.US,D,20241009,000000,129.35,133.735,128.635,133.25,881013,0
+CE.US,D,20241010,000000,133.32,135.31,132.905,134.85,498276,0
+CE.US,D,20241011,000000,134.67,137.36,134.67,136.18,509141,0
+CE.US,D,20241014,000000,135.13,135.95,133.645,135.66,420787,0
+CE.US,D,20241015,000000,134.67,136.29,133.5,133.77,700290,0
+CE.US,D,20241016,000000,135.06,136.68,134.875,134.97,862004,0
+CE.US,D,20241017,000000,136.2,136.55,133.32,135.49,645203,0
+CE.US,D,20241018,000000,136.47,136.47,134.26,135.97,460807,0
+CE.US,D,20241021,000000,135.67,135.67,132.46,133,746487,0
+CE.US,D,20241022,000000,133,133,130.52,131.38,355992,0
+CE.US,D,20241023,000000,130.46,131.82,127.63,128.94,615094,0
+CE.US,D,20241024,000000,130.34,130.34,127.33,129.78,499836,0
+CE.US,D,20241025,000000,129.99,130.94,128.79,128.87,518830,0
+CE.US,D,20241028,000000,129.78,130.505,129.095,129.97,418354,0
+CE.US,D,20241029,000000,128.09,128.575,126.77,126.88,811541,0
+CE.US,D,20241030,000000,126.33,129.07,125.39,127.02,757723,0
+CE.US,D,20241031,000000,127.17,127.57,125.83,125.97,674535,0
+CE.US,D,20241101,000000,125.63,126.73,124.57,124.81,935923,0
+CE.US,D,20241104,000000,126.05,126.36,123.48,123.5,1337404,0
+CE.US,D,20241105,000000,99.86,102,90.5068,91,10733470,0
+CE.US,D,20241106,000000,93,93.295,91.41,92.44,4808677,0
+CE.US,D,20241107,000000,92.94,92.94,89.12,89.72,3369222,0
+CE.US,D,20241108,000000,88.6,89.24,84.75,84.8,4420699,0
+CE.US,D,20241111,000000,83.5608,84.37,78.44,78.61,4732348,0
+CE.US,D,20241112,000000,77.66,78.1,75.26,75.71,3882057,0
+CE.US,D,20241113,000000,75.7675,76.395,73.55,74,3144635,0
+CE.US,D,20241114,000000,74.1,74.825,72.94,73.94,2590255,0
+CE.US,D,20241115,000000,74.255,74.76,72.78,73.78,2374629,0
+CE.US,D,20241118,000000,74,74.165,72.8,73,2820441,0
+CE.US,D,20241119,000000,71.5,73.41,71.45,72.2,4904461,0
+CE.US,D,20241120,000000,72,73.22,71.38,72.9,3538965,0
+CE.US,D,20241121,000000,72.78,76.17,72.335,75,5050436,0
+CE.US,D,20241122,000000,74.85,76.0999,74.57,74.7,2839209,0
+CE.US,D,20241125,000000,75.205,77.43,74.7,76.5,2691802,0
+CE.US,D,20241126,000000,75.56,75.88,72.77,72.85,2417469,0
+CE.US,D,20241127,000000,73.24,74.49,72.84,72.91,1559110,0
+CE.US,D,20241129,000000,72.73,74.45,72.5,73.21,2884923,0
+CE.US,D,20241202,000000,73.59,74.39,72.7,74.22,2798036,0
+CE.US,D,20241203,000000,74.55,74.77,72.21,72.5,2179260,0
+CE.US,D,20241204,000000,72.155,72.16,70.4,70.9,2735779,0
+CE.US,D,20241205,000000,71.11,71.5,69.02,69.44,5437142,0
+CE.US,D,20241206,000000,70.25,70.62,68.88,70.54,2854823,0
+CE.US,D,20241209,000000,72.25,75.41,72.0293,72.42,3305056,0
+CE.US,D,20241210,000000,71.43,72.33,69.53,69.65,2780764,0
+CE.US,D,20241211,000000,69.7,69.75,67.64,68.04,2724584,0
+CE.US,D,20241212,000000,68.62,69.32,67.86,68.85,2005464,0
+CE.US,D,20241213,000000,68.22,68.69,67.025,68.58,2360283,0
+CE.US,D,20241216,000000,67.81,69.08,67.4,68.16,3099662,0
+CE.US,D,20241217,000000,67.91,68.75,67.51,68.41,2237740,0
+CE.US,D,20241218,000000,68.55,70.09,67.65,67.94,3003442,0
+CE.US,D,20241219,000000,68.44,68.74,66.99,67.03,2354495,0
+CE.US,D,20241220,000000,66.77,68.6,66.73,68.25,7876543,0
+CE.US,D,20241223,000000,68.535,69.63,68.15,69.2,2011601,0
+CE.US,D,20241224,000000,69.165,69.41,68.14,68.4,1487187,0
+CE.US,D,20241226,000000,68.3,69.27,68.06,69.15,1222128,0
+CE.US,D,20241227,000000,69,70.14,68.28,68.76,2000760,0
+CE.US,D,20241230,000000,68.48,68.57,67.05,68.22,1698707,0
+CE.US,D,20241231,000000,68.305,69.7399,68.305,69.21,1193210,0
+CE.US,D,20250102,000000,69.51,70.79,68.21,68.42,1825708,0
+CE.US,D,20250103,000000,68.67,68.94,66.11,66.13,1866736,0
+CE.US,D,20250106,000000,66.68,67.99,65.5,66.05,3530050,0
+CE.US,D,20250107,000000,66.43,67.9499,65.785,66.3,1789998,0
+CE.US,D,20250108,000000,65.63,65.71,64.36,64.94,2651829,0
+CE.US,D,20250110,000000,64.64,65.7522,64.05,65.01,1939841,0
+CE.US,D,20250113,000000,65.195,67.53,64.9733,67.38,1667104,0
+CE.US,D,20250114,000000,70.63,72.0799,70.13,71,2292171,0
+CE.US,D,20250115,000000,71.99,72.23,70.23,71.01,2028551,0
+CE.US,D,20250116,000000,70.78,72.0236,70.21,71.9,1316706,0
+CE.US,D,20250117,000000,72.245,72.77,71.54,72.61,1737593,0
+CE.US,D,20250121,000000,73.28,74.84,73.26,74.02,2543850,0
+CE.US,D,20250122,000000,73.88,74.27,72.99,73.06,1873675,0
+CE.US,D,20250123,000000,73.315,73.94,72.73,73.73,1312681,0
+CE.US,D,20250124,000000,74.17,74.61,72.95,74.01,1704707,0
+CE.US,D,20250127,000000,75.07,75.84,73.67,74.12,1993883,0
+CE.US,D,20250128,000000,74.17,75.3,71.6,71.87,2024691,0
+CE.US,D,20250129,000000,71.55,72.24,70.74,70.94,1104588,0
+CE.US,D,20250130,000000,71.1,72.46,69.45,72.17,2193458,0
+CE.US,D,20250131,000000,71.865,72.62,70.51,71.04,5392069,0
+CE.US,D,20250203,000000,69.08,70.26,66.54,68.77,3285376,0
+CE.US,D,20250204,000000,69.45,71.83,69.35,71.37,2506038,0
+CE.US,D,20250205,000000,70.93,71.13,69.565,69.94,2059555,0
+CE.US,D,20250206,000000,70.785,71.25,68.525,68.89,2525143,0
+CE.US,D,20250207,000000,69.01,69.065,67.82,68.05,1264878,0
+CE.US,D,20250210,000000,68.64,68.725,66.94,66.95,1461646,0
+CE.US,D,20250211,000000,66.73,67.8554,65.9,66.81,1864822,0
+CE.US,D,20250212,000000,66.145,67.47,65.65,66.41,1605048,0
+CE.US,D,20250213,000000,66.61,67,65.16,65.3,1916679,0
+CE.US,D,20250214,000000,68.24,70.51,67.75,68.06,3262265,0
+CE.US,D,20250218,000000,68.48,70.3,68.35,69.91,3209472,0
+CE.US,D,20250219,000000,55.4,58.8499,52.97,54.91,13110568,0
+CE.US,D,20250220,000000,54.825,54.83,51.515,52.61,6258693,0
+CE.US,D,20250221,000000,53.46,53.6499,51.24,52.76,5330917,0
+CE.US,D,20250224,000000,52.7,53.02,50.82,52.93,4729982,0
+CE.US,D,20250225,000000,52.9,55.185,52.62,54.42,3939406,0
+CE.US,D,20250226,000000,55.01,55.27,52.64,52.65,3312010,0
+CE.US,D,20250227,000000,52.13,52.36,50.51,50.54,4213125,0
+CE.US,D,20250228,000000,50.04,51.74,49.22,50.94,12600183,0
+CE.US,D,20250303,000000,51.62,52.1,46.99,47.02,4647363,0
+CE.US,D,20250304,000000,46.58,49.1,45.94,48.21,5325470,0
+CE.US,D,20250305,000000,48.765,54.43,48.765,54.33,5829545,0
+CE.US,D,20250306,000000,55.16,56.28,54.21,55.22,2922246,0
+CE.US,D,20250307,000000,54.44,55.6,54.12,55.32,2280918,0
+CE.US,D,20250310,000000,54.86,56.78,53.7201,54.22,3241987,0
+CE.US,D,20250311,000000,54.74,55.23,53.6,54.61,2680822,0
+CE.US,D,20250312,000000,54.68,54.77,52.51,52.79,2155415,0
+CE.US,D,20250313,000000,52.53,54.34,52.39,53.09,2055683,0
+CE.US,D,20250314,000000,54.58,57.25,54,57.05,2435020,0
+CE.US,D,20250317,000000,57.87,59.47,57.275,57.97,2717774,0
+CE.US,D,20250318,000000,57.94,58.68,56.865,58.52,2099419,0
+CE.US,D,20250319,000000,58.215,58.62,56.46,57.2,1793126,0
+CE.US,D,20250320,000000,55.845,57.07,55.1,56.82,1786340,0
+CE.US,D,20250321,000000,56.43,57.98,55.73,57.1,27641807,0
+CE.US,D,20250324,000000,58.11,59.57,57.765,59.44,4724829,0
+CE.US,D,20250325,000000,59.78,60.84,58.59,59.17,2583804,0
+CE.US,D,20250326,000000,59.09,59.935,58.41,59.16,1860440,0
+CE.US,D,20250327,000000,56.2,58.605,55.42,58.23,2687974,0
+CE.US,D,20250328,000000,58.265,58.52,56.665,57.2,2553459,0
+CE.US,D,20250331,000000,56.615,57.26,55.21,56.77,2272526,0
+CE.US,D,20250401,000000,56.5,56.64,54.86,55.68,2092747,0
+CE.US,D,20250402,000000,54.87,56.98,54.78,56.58,1803485,0
+CE.US,D,20250403,000000,53.71,53.955,47.095642,47.2,4206456,0
+CE.US,D,20250404,000000,45.32,45.32,39.62,40.99,5316050,0
+CE.US,D,20250407,000000,39.245,42.87,36.75,40.51,5594645,0
+CE.US,D,20250408,000000,42.74,43.18,36.68,37.49,5295081,0
+CE.US,D,20250409,000000,36.465,45.24,36.29,43.9,6193718,0
+CE.US,D,20250410,000000,41.2462,41.5,36.95,37.58,4331274,0
+CE.US,D,20250411,000000,36.98,38.585,36.3,38.38,4045895,0
+CE.US,D,20250414,000000,39.04,40.18,38.315,39.19,3735324,0
+CE.US,D,20250415,000000,38.985,39.69,37.895,37.93,2606761,0
+CE.US,D,20250416,000000,37.6875,38.77,36.82,37.53,3147305,0
+CE.US,D,20250417,000000,37.71,40.16,37.65,40.09,2591485,0
+CE.US,D,20250421,000000,39.625,40,38.71,39.31,2830611,0
+CE.US,D,20250422,000000,39.93,41.68,39.93,41.56,2534632,0
+CE.US,D,20250423,000000,44.47,45.415399,41.405,41.59,1647986,0
+CE.US,D,20250424,000000,41.735,44.16,41.42,43.71,2176743,0
+CE.US,D,20250425,000000,42.93,43.62,42.495,43.53,2317587,0
+CE.US,D,20250428,000000,43.77,45.27,43.27,43.81,2875950,0
+CE.US,D,20250429,000000,43.895,44.7,43.61,44.48,5251008,0
+CE.US,D,20250430,000000,43.48,44.71,42.59,44.51,3418913,0
+CE.US,D,20250501,000000,44.505,45.705,43.87,45.4,2583470,0
+CE.US,D,20250502,000000,46.25,47,45.29,45.95,2097240,0
+CE.US,D,20250505,000000,45.11,45.55,44.12,44.77,6417513,0
+CE.US,D,20250506,000000,47.615,49.58,46.7884,49.05,6192288,0
+CE.US,D,20250507,000000,48.71,49.77,47.675,48.45,3796742,0
+CE.US,D,20250508,000000,48.81,52.27,48.755,51.71,2971589,0
+CE.US,D,20250509,000000,52.4,53.19,50.71,51.21,2396600,0
+CE.US,D,20250512,000000,55.39,57.91,54.53,54.53,2941045,0
+CE.US,D,20250513,000000,54.76,55.32,53.44,53.45,2364477,0
+CE.US,D,20250514,000000,53,53.72,52.045,52.5,1770943,0
+CE.US,D,20250515,000000,51.565,52.33,50.56,52.21,1749976,0
+CE.US,D,20250516,000000,52.23,53.58,51.57,53.52,1513438,0
+CE.US,D,20250519,000000,52.15,52.48,51.42,52.47,1497226,0
+CE.US,D,20250520,000000,52.91,54.46,52.3174,53.72,1739751,0
+CE.US,D,20250521,000000,53.125,53.73,52.26,52.42,1553803,0
+CE.US,D,20250522,000000,52.06,53.98,51.895,53.56,1712608,0
+CE.US,D,20250523,000000,52.5,52.7,51.37,52.5,1409368,0
+CE.US,D,20250527,000000,53.84,55.88,53.3201,55.16,2420125,0
+CE.US,D,20250528,000000,55.465,55.465,53.6,53.93,2244536,0
+CE.US,D,20250529,000000,55.695,55.71,53.21,54.51,1671498,0
+CE.US,D,20250530,000000,54.29,54.29,52.3,52.83,1742884,0
+CE.US,D,20250602,000000,52.895,53.025,51.34,52.48,1697833,0
+CE.US,D,20250603,000000,52.61,54.456,51.34,53.78,1255620,0
+CE.US,D,20250604,000000,54.41,54.96,53.965,54.67,1097369,0
+CE.US,D,20250605,000000,54.795,55.53,53.91,54.52,1538268,0
+CE.US,D,20250606,000000,55.44,55.93,54.9,55.46,1078405,0
+CE.US,D,20250609,000000,56,58.15,56,56.91,2098849,0
+CE.US,D,20250610,000000,57.565,59.97,57.06,59.36,2163003,0
+CE.US,D,20250611,000000,59.89,60.36,57.87,58.19,1863083,0
+CE.US,D,20250612,000000,56.74,57.67,56.0001,56.87,1218724,0
+CE.US,D,20250613,000000,55.95,57.04,54.32,54.63,1737158,0
+CE.US,D,20250616,000000,55.78,56.29,54.56,56.24,1802508,0
+CE.US,D,20250617,000000,55.655,55.87,54.46,54.48,1229018,0
+CE.US,D,20250618,000000,54,55.14,53.975,54.39,1527089,0
+CE.US,D,20250620,000000,54.2723,54.52,53.425,53.51,1259253,0
+CE.US,D,20250623,000000,52.51,54.74,52.51,54.6,1753723,0
+CE.US,D,20250624,000000,55.21,56.7,55.21,56.02,1067553,0
+CE.US,D,20250625,000000,56.05,56.0999,54.86,55.61,852318,0
+CE.US,D,20250626,000000,56.025,57.15,55.8622,56.55,1410494,0
+CE.US,D,20250627,000000,56.945,57.94,56.01,56.77,3103063,0
+CE.US,D,20250630,000000,56.59,56.7,54.97,55.33,1538756,0
+CE.US,D,20250701,000000,55.63,59.84,55.15,58.13,2588266,0
+CE.US,D,20250702,000000,58.89,60.85,58.21,60.62,2601783,0
+CE.US,D,20250703,000000,60.8,61.24,60.33,60.88,1082023,0
+CE.US,D,20250707,000000,60.19,60.65,57.88,58.1,1624905,0
+CE.US,D,20250708,000000,58.79,62.24,58.49,60.36,1851998,0
+CE.US,D,20250709,000000,61.24,61.75,59.22,60.77,1386750,0
+CE.US,D,20250710,000000,61.25,63.55,60.86,62.39,1785008,0
+CE.US,D,20250711,000000,60.64,61.46,60.23,61.03,814337,0
+CE.US,D,20250714,000000,60.655,60.9,58.7,59.27,1528231,0
+CE.US,D,20250715,000000,60.39,60.395,57.465,57.51,1885363,0
+CE.US,D,20250716,000000,57.4,58.09,55.3882,56.92,1411167,0
+CE.US,D,20250717,000000,57.085,59.01,56.75,58.5,1724032,0
+CE.US,D,20250718,000000,59,59.28,56.955,57.31,1810332,0
+CE.US,D,20250721,000000,57.92,59.23,57.6101,58.01,1043681,0
+CE.US,D,20250722,000000,58.14,59.52,57.95,58.74,1511895,0
+CE.US,D,20250723,000000,59.75,60.94,58.755,59.75,1496024,0
+CE.US,D,20250724,000000,58.88,58.88,56.5953,57.1,2189155,0
+CE.US,D,20250725,000000,57.6,58.97,56.86,58.7,1419328,0
+CE.US,D,20250728,000000,58.67,58.68,57.4,57.91,1202317,0
+CE.US,D,20250729,000000,58.1325,58.33,56.73,56.97,2507598,0
+CE.US,D,20250730,000000,56.76,56.99,53.6,54.14,1642854,0
+CE.US,D,20250731,000000,53.29,54,51.98,52.23,2516096,0
+CE.US,D,20250801,000000,50.86,50.86,46.63,48.55,2774873,0
+CE.US,D,20250804,000000,48.91,49.145,47.92,48.07,2018631,0
+CE.US,D,20250805,000000,48.7725,50,48.12,49.35,1686000,0
+CE.US,D,20250806,000000,49.68,50.1905,47.501,47.82,2015285,0
+CE.US,D,20250807,000000,49.425,49.9922,48.27,48.65,1532138,0
+CE.US,D,20250808,000000,48.65,49.04,47.63,48.05,1759097,0
+CE.US,D,20250811,000000,48.4335,48.9,45.82,47.42,3834708,0
+CE.US,D,20250812,000000,40,42.99,36.98,41.22,12813092,0
+CE.US,D,20250813,000000,41.08,43.36,40.87,41.8,3994900,0
+CE.US,D,20250814,000000,40.7,42.87,40.31,42.62,3401019,0
+CE.US,D,20250815,000000,42.9,43.12,41.995,42.48,1773036,0
+CE.US,D,20250818,000000,42.29,44.22,42,43.11,2262246,0
+CE.US,D,20250819,000000,43.96,46,43.89,45.24,2708425,0
+CE.US,D,20250820,000000,45.0365,45.81,44.73,45.39,1629526,0
+CE.US,D,20250821,000000,44.915,45.12,44.0801,44.68,1687297,0
+CE.US,D,20250822,000000,45,48.86,44.6359,48.63,2787689,0
+CE.US,D,20250825,000000,48.11,48.63,46.79,47.32,2324892,0
+CE.US,D,20250826,000000,47.3,47.85,46.82,47.09,1555164,0
+CE.US,D,20250827,000000,46.99,47.7322,46.67,47.16,1635242,0
+CE.US,D,20250828,000000,47.54,47.84,46.425,46.87,1348855,0
+CE.US,D,20250829,000000,46.88,47.9,46.85,47.63,1801423,0
+CE.US,D,20250902,000000,46.16,46.65,44.92,46.07,1860364,0
+CE.US,D,20250903,000000,45.55,46.1,44.3154,44.64,1757591,0
+CE.US,D,20250904,000000,44.26,46.53,43.705,46.43,2374062,0
+CE.US,D,20250905,000000,46.44,49.3299,46.341,48.73,2223201,0
+CE.US,D,20250908,000000,47.84,48.16,45.65,46.52,2091106,0
+CE.US,D,20250909,000000,46.285,46.37,44.51,44.68,2473766,0
+CE.US,D,20250910,000000,44.5,45.63,44.05,44.22,1934104,0
+CE.US,D,20250911,000000,44,46.97,43.84,46.87,1728760,0
+CE.US,D,20250912,000000,46.6,46.84,45.4,45.6,1014016,0
+CE.US,D,20250915,000000,46.125,46.83,44.75,44.78,1352628,0
+CE.US,D,20250916,000000,44.83,45.9,44.59,45.42,1933890,0
+CE.US,D,20250917,000000,45.59,47.75,44.705,45.11,2195665,0
+CE.US,D,20250918,000000,45.88,46.355,44.88,45.48,1878972,0
+CE.US,D,20250919,000000,45.415,45.415,44.12,44.25,2567453,0
+CE.US,D,20250922,000000,44.25,44.25,43.34,43.69,3055431,0
+CE.US,D,20250923,000000,43.73,44.3399,42.55,42.6,2402024,0
+CE.US,D,20250924,000000,42.77,43.225,42.2,42.38,1528951,0
+CE.US,D,20250925,000000,41.51,42.0888,39.88,39.94,2316677,0
+CE.US,D,20250926,000000,40.36,41.71,39.83,40.78,2383433,0
+CE.US,D,20250929,000000,41.12,41.425,40.13,40.84,1625919,0
+CE.US,D,20250930,000000,40.75,42.25,40.39,42.08,1683061,0
+CE.US,D,20251001,000000,41.98,42.762,41.59,42.35,1402119,0
+CE.US,D,20251002,000000,43.86,45.47,43.845,45.31,2359946,0
+CE.US,D,20251003,000000,45.31,45.8294,44.82,45.14,1727861,0
+CE.US,D,20251006,000000,45.05,45.0713,44.1328,44.29,1481918,0
+CE.US,D,20251007,000000,44.61,44.8863,42.462,42.61,1676638,0
+CE.US,D,20251008,000000,42.71,43.3,42.52,42.63,1427855,0
+CE.US,D,20251009,000000,42.815,43.05,41.71,42.21,1138651,0
+CE.US,D,20251010,000000,42.41,42.61,39.21,39.29,2509519,0
+CE.US,D,20251013,000000,40.13,41.38,40.04,40.16,1343295,0
+CE.US,D,20251014,000000,39.24,41.13,38.85,40.82,1069868,0
+CE.US,D,20251015,000000,41.38,41.81,40.15,40.19,1474999,0
+CE.US,D,20251016,000000,40.665,40.7999,39.57,39.98,1298198,0
+CE.US,D,20251017,000000,39.75,40.23,39.3501,40.19,1697212,0
+CE.US,D,20251020,000000,40.69,41.65,40.17,41.04,1704273,0
+CE.US,D,20251021,000000,40.895,42.085,40.66,41.61,1160381,0
+CE.US,D,20251022,000000,41.32,42.01,40.4,40.44,1165123,0
+CE.US,D,20251023,000000,41.76,43.25,41.66,42.35,1560512,0
+CE.US,D,20251024,000000,42.9,43.08,42.15,42.21,817666,0
+CE.US,D,20251027,000000,42.85,44.17,42.713,43.84,1888449,0
+CE.US,D,20251028,000000,43.715,43.715,41.16,41.2,1476185,0
+CE.US,D,20251029,000000,40.9,42.47,39.66,40.12,2297394,0
+CE.US,D,20251030,000000,38.785,39.3,37.9,38,2784672,0
+CE.US,D,20251031,000000,37.91,38.87,37.57,38.44,3161274,0
+CE.US,D,20251103,000000,38.1,38.15,36.74,37.06,3980711,0
+CE.US,D,20251104,000000,36.3,37.5,35.71,37.34,2867536,0
+CE.US,D,20251105,000000,37.605,37.67,36.45,36.94,2334130,0
+CE.US,D,20251106,000000,37.1,37.655,35.48,36.11,4091178,0
+CE.US,D,20251107,000000,39.21,41.67,39.21,41.3,5374246,0
+CE.US,D,20251110,000000,41.825,42.38,40.435,41.29,3963854,0
+CE.US,D,20251111,000000,41.915,42.76,40.9,41.4,2258707,0
+CE.US,D,20251112,000000,41.81,41.95,39.0142,39.12,2422601,0
+CE.US,D,20251113,000000,39.02,40.4,38.59,39.97,2138571,0
+CE.US,D,20251114,000000,39.6,39.67,38.26,38.94,1511569,0
+CE.US,D,20251117,000000,38.7,38.97,36.84,36.93,2056835,0
+CE.US,D,20251118,000000,36.307,36.63,35.13,36.36,2304346,0
+CE.US,D,20251119,000000,36.35,36.81,35.39,36.15,1810802,0
+CE.US,D,20251120,000000,36.503,37.305,35.475,35.53,1897302,0
+CE.US,D,20251121,000000,35.71,38.9,35.71,37.93,2298328,0
+CE.US,D,20251124,000000,38,38.83,37.27,38.75,2315376,0
+CE.US,D,20251125,000000,39.025,40.46,38.9273,39.46,2423067,0
+CE.US,D,20251126,000000,39.635,40.98,39.3,40.48,1683039,0
+CE.US,D,20251128,000000,40.58,42.0694,40.37,41.65,951190,0
+CE.US,D,20251201,000000,41.3,42.98,41.3,41.83,3630367,0
+CE.US,D,20251202,000000,41.92,41.92,40.354,41.57,2310235,0
+CE.US,D,20251203,000000,41.98,42.28,40.93,41.84,1766784,0
+CE.US,D,20251204,000000,41.73,41.74,39.57,39.84,1570269,0
+CE.US,D,20251205,000000,39.82,41.44,39.58,40.63,1880409,0
+CE.US,D,20251208,000000,40.915,40.915,39.545,40.03,3161356,0
+CE.US,D,20251209,000000,40,41.89,39.82,40.2,1392880,0
+CE.US,D,20251210,000000,40.74,43.395,40.39,43.26,2197039,0
+CE.US,D,20251211,000000,43.15,43.85,42.24,42.79,2084136,0
+CE.US,D,20251212,000000,43.89,45.02,43.06,43.5,2584244,0
+CE.US,D,20251215,000000,44.32,44.595,42.37,42.49,1718812,0
+CE.US,D,20251216,000000,42.4,42.62,40.62,40.95,1221785,0
+CE.US,D,20251217,000000,40.99,42.375,40.645,41.57,2978541,0
+CE.US,D,20251218,000000,41.21,43.69,40.81,42.91,2799601,0
+CE.US,D,20251219,000000,42.125,43.05,41.765,42.29,2377943,0
+CE.US,D,20251222,000000,42.249,43.56,42.1354,42.72,1095364,0
+CE.US,D,20251223,000000,42.54,42.9,41.42,41.91,1330346,0
+CE.US,D,20251224,000000,42,42.2698,41.54,42.17,541245,0
+CE.US,D,20251226,000000,42.02,42.93,41.755,42.85,1129526,0
+CE.US,D,20251229,000000,42.27,42.91,41.44,42.89,1660231,0
+CE.US,D,20251230,000000,42.74,43.2899,42.4,42.8,1092175,0
+CE.US,D,20251231,000000,42.53,42.93,42.03,42.28,1040694,0
+CE.US,D,20260102,000000,42.665,42.9,41.35,42.16,1159248,0
+CE.US,D,20260105,000000,42.06,43.39,42,42.58,1579114,0
+CE.US,D,20260106,000000,42.415,44.82,42.39,44.49,1644559,0
+CE.US,D,20260107,000000,44.66,44.83,42.1,42.7,1783899,0
+CE.US,D,20260108,000000,41.91,45.31,41.52,43.98,3093044,0
+CE.US,D,20260109,000000,44.25,46,43.44,45.57,2999614,0
+CE.US,D,20260112,000000,45.52,46.345,44.52,45.64,2106049,0
+CE.US,D,20260113,000000,46.44,46.82,44.7,45.88,2019727,0
+CE.US,D,20260114,000000,45.99,47.52,44.6992,46.96,3342780,0
+CE.US,D,20260115,000000,47.25,47.89,46.22,47.14,2209799,0
+CE.US,D,20260116,000000,47.04,47.18,46.24,46.94,2328835,0
+CE.US,D,20260120,000000,45.23,45.785,43.73,44.23,2074678,0
+CE.US,D,20260121,000000,45.05,48.34,44.965,48.12,3127679,0
+CE.US,D,20260122,000000,48.25,49.06,47.17,47.98,2542861,0
+CE.US,D,20260123,000000,47.64,48.16,47.31,47.52,1361208,0
+CE.US,D,20260126,000000,47.7248,47.94,46.97,47.53,1491858,0
+CE.US,D,20260127,000000,47.7,48.06,46.75,46.86,1479290,0
+CE.US,D,20260128,000000,47.06,47.34,45.66,46.17,1313791,0
+CE.US,D,20260129,000000,46.365,46.48,44.19,45.44,1703267,0
+CE.US,D,20260130,000000,45.095,45.69,43.11,44.44,2007867,0
+CE.US,D,20260202,000000,44.27,46.5925,43.29,45.87,1462723,0
+CE.US,D,20260203,000000,45.88,48.91,45.49,48.04,2497433,0
+CE.US,D,20260204,000000,48.78,53.57,48.655,52.81,4465787,0
+CE.US,D,20260205,000000,55,55.5,51.235,52.06,2890268,0
+CE.US,D,20260206,000000,52.84,55.15,52.25,54.88,2114847,0
+CE.US,D,20260209,000000,54.61,55.79,53.925,55.03,2175307,0
+CE.US,D,20260210,000000,55.92,58.65,55.52,58.32,2750272,0
+CE.US,D,20260211,000000,58.78,60.73,58.655,60.56,3162649,0
+CE.US,D,20260212,000000,60.76,61.94,57.43,58.82,3948641,0
+CE.US,D,20260213,000000,58.69,60.07,58.165,58.85,1700163,0
+CE.US,D,20260217,000000,57.05,58.32,55.03,55.74,4853252,0
+CE.US,D,20260218,000000,57.7,58.13,54.23,54.86,5227598,0
diff --git a/daily/us/nyse stocks/1/cgib.us.txt b/daily/us/nyse stocks/1/cgib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85a2ab249ea8e39be567a22a75280a30f185f4df
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgib.us.txt	
@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGIB.US,D,20240628,000000,25.03,25.03,24.94,24.94,23508,0
+CGIB.US,D,20240701,000000,24.91,24.92,24.85,24.85,11703,0
+CGIB.US,D,20240702,000000,24.91,24.91,24.9,24.9,2002,0
+CGIB.US,D,20240703,000000,24.92,24.97,24.92,24.97,4889,0
+CGIB.US,D,20240705,000000,24.98,25.03,24.98,25.03,3009,0
+CGIB.US,D,20240708,000000,25.03,25.03,25.025,25.025,1803,0
+CGIB.US,D,20240709,000000,25.01,25.01,25,25.01,24086,0
+CGIB.US,D,20240710,000000,25.05,25.07,25.05,25.07,2600,0
+CGIB.US,D,20240711,000000,25.12,25.13,25.12,25.13,4715,0
+CGIB.US,D,20240712,000000,25.12,25.14,25.12,25.125,5208,0
+CGIB.US,D,20240715,000000,25.14,25.1699,25.135,25.135,8149,0
+CGIB.US,D,20240716,000000,25.22,25.23,25.22,25.225,2500,0
+CGIB.US,D,20240717,000000,25.21,25.22,25.205,25.205,3238,0
+CGIB.US,D,20240718,000000,25.2,25.21,25.19,25.19,3304,0
+CGIB.US,D,20240719,000000,25.179,25.179,25.175,25.175,1484,0
+CGIB.US,D,20240722,000000,25.155,25.155,25.155,25.155,122,0
+CGIB.US,D,20240723,000000,25.18,25.18,25.16,25.165,1319,0
+CGIB.US,D,20240724,000000,25.14,25.14,25.14,25.14,1100,0
+CGIB.US,D,20240725,000000,25.175,25.175,25.175,25.175,1,0
+CGIB.US,D,20240726,000000,25.2,25.21,25.2,25.21,16270,0
+CGIB.US,D,20240729,000000,25.27,25.27,25.27,25.27,826,0
+CGIB.US,D,20240730,000000,25.3,25.3011,25.3,25.3,2550,0
+CGIB.US,D,20240731,000000,25.31,25.31,25.3,25.3,10400,0
+CGIB.US,D,20240801,000000,25.34,25.365,25.34,25.365,2507,0
+CGIB.US,D,20240802,000000,25.48,25.5,25.48,25.5,3447,0
+CGIB.US,D,20240805,000000,25.59,25.59,25.48,25.48,421,0
+CGIB.US,D,20240806,000000,25.46,25.46,25.42,25.42,2592,0
+CGIB.US,D,20240807,000000,25.3983,25.3983,25.38,25.38,2353,0
+CGIB.US,D,20240808,000000,25.39,25.39,25.39,25.39,300,0
+CGIB.US,D,20240809,000000,25.5,25.5,25.48,25.48,636,0
+CGIB.US,D,20240812,000000,25.5,25.5,25.5,25.5,79,0
+CGIB.US,D,20240813,000000,25.55,25.55,25.55,25.55,150,0
+CGIB.US,D,20240814,000000,25.59,25.6,25.57,25.5701,1418,0
+CGIB.US,D,20240815,000000,25.4863,25.49,25.485,25.485,1843,0
+CGIB.US,D,20240816,000000,25.52,25.53,25.52,25.5246,571,0
+CGIB.US,D,20240819,000000,25.49,25.49,25.485,25.485,225,0
+CGIB.US,D,20240820,000000,25.54,25.54,25.54,25.54,762,0
+CGIB.US,D,20240821,000000,25.52,25.56,25.52,25.555,2400,0
+CGIB.US,D,20240822,000000,25.59,25.59,25.51,25.51,4801,0
+CGIB.US,D,20240823,000000,25.56,25.78,25.54,25.54,6983,0
+CGIB.US,D,20240826,000000,25.5391,25.5391,25.539,25.539,1023,0
+CGIB.US,D,20240827,000000,25.55,25.58,25.51,25.51,6756,0
+CGIB.US,D,20240828,000000,25.5364,25.545,25.5364,25.545,250,0
+CGIB.US,D,20240829,000000,25.55,25.56,25.545,25.545,602,0
+CGIB.US,D,20240830,000000,25.47,25.68,25.47,25.47,8495,0
+CGIB.US,D,20240903,000000,25.46,25.46,25.45,25.45,698,0
+CGIB.US,D,20240904,000000,25.515,25.515,25.515,25.515,64,0
+CGIB.US,D,20240905,000000,25.585,25.585,25.585,25.585,15,0
+CGIB.US,D,20240906,000000,25.62,25.62,25.62,25.62,2,0
+CGIB.US,D,20240909,000000,25.61,25.61,25.61,25.61,2,0
+CGIB.US,D,20240910,000000,25.63,25.63,25.63,25.63,675,0
+CGIB.US,D,20240911,000000,25.65,25.65,25.65,25.65,425,0
+CGIB.US,D,20240912,000000,25.69,25.69,25.69,25.69,20,0
+CGIB.US,D,20240913,000000,25.73,25.73,25.73,25.73,1,0
+CGIB.US,D,20240916,000000,25.7439,25.75,25.7439,25.75,753,0
+CGIB.US,D,20240917,000000,25.795,25.795,25.79,25.79,991,0
+CGIB.US,D,20240918,000000,25.75,25.75,25.75,25.75,926,0
+CGIB.US,D,20240919,000000,25.73,25.73,25.6869,25.6869,3002,0
+CGIB.US,D,20240920,000000,25.75,25.75,25.72,25.72,1610,0
+CGIB.US,D,20240923,000000,25.72,25.72,25.72,25.72,2,0
+CGIB.US,D,20240924,000000,25.73,25.74,25.73,25.735,864,0
+CGIB.US,D,20240925,000000,25.73,25.745,25.73,25.745,3142,0
+CGIB.US,D,20240926,000000,25.76,25.76,25.76,25.76,853,0
+CGIB.US,D,20240927,000000,25.7,25.7,25.6952,25.7,3930,0
+CGIB.US,D,20240930,000000,25.7248,25.73,25.71,25.71,4316,0
+CGIB.US,D,20241001,000000,25.75,25.76,25.735,25.76,2327,0
+CGIB.US,D,20241002,000000,25.77,25.77,25.74,25.755,3559,0
+CGIB.US,D,20241003,000000,25.73,25.73,25.6633,25.6633,532,0
+CGIB.US,D,20241004,000000,25.67,25.675,25.67,25.67,803,0
+CGIB.US,D,20241007,000000,25.57,25.57,25.57,25.57,351,0
+CGIB.US,D,20241008,000000,25.54,25.54,25.54,25.54,35,0
+CGIB.US,D,20241009,000000,25.56,25.56,25.53,25.53,751,0
+CGIB.US,D,20241010,000000,25.54,25.54,25.54,25.54,4,0
+CGIB.US,D,20241011,000000,25.53,25.5458,25.53,25.54,802,0
+CGIB.US,D,20241014,000000,25.53,25.54,25.53,25.54,500,0
+CGIB.US,D,20241015,000000,25.59,25.59,25.5752,25.58,410,0
+CGIB.US,D,20241016,000000,25.64,25.64,25.64,25.64,5,0
+CGIB.US,D,20241017,000000,25.65,25.65,25.64,25.6405,5829,0
+CGIB.US,D,20241018,000000,25.66,25.66,25.655,25.655,2510,0
+CGIB.US,D,20241021,000000,25.5497,25.5497,25.5497,25.5497,16,0
+CGIB.US,D,20241022,000000,25.555,25.555,25.555,25.555,3,0
+CGIB.US,D,20241023,000000,25.52,25.5352,25.52,25.53,816,0
+CGIB.US,D,20241024,000000,25.54,25.56,25.54,25.56,800,0
+CGIB.US,D,20241025,000000,25.56,25.56,25.56,25.56,310,0
+CGIB.US,D,20241028,000000,25.58,25.58,25.57,25.57,22871,0
+CGIB.US,D,20241029,000000,25.53,25.53,25.5,25.5,4421,0
+CGIB.US,D,20241030,000000,25.53,25.53,25.46,25.46,6000,0
+CGIB.US,D,20241031,000000,25.41,25.41,25.3899,25.39,3213,0
+CGIB.US,D,20241101,000000,25.43,25.43,25.42,25.42,3424,0
+CGIB.US,D,20241104,000000,25.44,25.44,25.43,25.43,2084,0
+CGIB.US,D,20241105,000000,25.42,25.43,25.42,25.43,322,0
+CGIB.US,D,20241106,000000,25.36,25.375,25.36,25.375,119,0
+CGIB.US,D,20241107,000000,25.43,25.44,25.43,25.44,1363,0
+CGIB.US,D,20241108,000000,25.4425,25.4425,25.435,25.435,316,0
+CGIB.US,D,20241112,000000,25.47,25.47,25.44,25.44,2901,0
+CGIB.US,D,20241113,000000,25.47,25.47,25.465,25.465,1101,0
+CGIB.US,D,20241118,000000,25.47,25.48,25.46,25.48,1512,0
+CGIB.US,D,20241120,000000,25.495,25.5,25.49,25.49,752,0
+CGIB.US,D,20241121,000000,25.51,25.51,25.505,25.505,3861,0
+CGIB.US,D,20241122,000000,25.5301,25.5301,25.53,25.53,230,0
+CGIB.US,D,20241125,000000,25.57,25.58,25.57,25.58,726,0
+CGIB.US,D,20241126,000000,25.6,25.6,25.6,25.6,256,0
+CGIB.US,D,20241127,000000,25.61,25.61,25.61,25.61,286,0
+CGIB.US,D,20241129,000000,25.64,25.66,25.64,25.66,1434,0
+CGIB.US,D,20241203,000000,25.75,25.75,25.75,25.75,386,0
+CGIB.US,D,20241204,000000,25.75,25.77,25.75,25.77,518,0
+CGIB.US,D,20241205,000000,25.775,25.775,25.76,25.77,447,0
+CGIB.US,D,20241206,000000,25.78,25.78,25.78,25.78,301,0
+CGIB.US,D,20241209,000000,25.78,25.78,25.78,25.78,282,0
+CGIB.US,D,20241210,000000,25.7641,25.7641,25.75,25.76,2540,0
+CGIB.US,D,20241211,000000,25.77,25.77,25.76,25.76,815,0
+CGIB.US,D,20241212,000000,25.76,25.76,25.7,25.7,6236,0
+CGIB.US,D,20241213,000000,25.73,25.73,25.66,25.66,6855,0
+CGIB.US,D,20241217,000000,25.62,25.62,25.62,25.62,687,0
+CGIB.US,D,20241218,000000,25.61,25.61,25.4978,25.4978,12812,0
+CGIB.US,D,20241219,000000,25.62,25.62,25.53,25.53,7312,0
+CGIB.US,D,20241223,000000,25.55,25.55,25.545,25.545,201,0
+CGIB.US,D,20241224,000000,25.31,25.31,25.28,25.28,6005,0
+CGIB.US,D,20241227,000000,25.27,25.2777,25.27,25.27,659,0
+CGIB.US,D,20241230,000000,25.25,25.27,25.25,25.26,18986,0
+CGIB.US,D,20241231,000000,25.27,25.27,25.26,25.265,2930,0
+CGIB.US,D,20250102,000000,25.28,25.295,25.28,25.295,31588,0
+CGIB.US,D,20250103,000000,25.28,25.28,25.28,25.28,468,0
+CGIB.US,D,20250106,000000,25.26,25.26,25.26,25.26,1029,0
+CGIB.US,D,20250107,000000,25.2462,25.2462,25.24,25.24,824,0
+CGIB.US,D,20250108,000000,25.21,25.21,25.18,25.18,3942,0
+CGIB.US,D,20250110,000000,25.18,25.18,24.63,25.1,6204,0
+CGIB.US,D,20250113,000000,24.98,25.05,24.88,25.05,18085,0
+CGIB.US,D,20250114,000000,25.02,25.02,24.77,24.895,13078,0
+CGIB.US,D,20250115,000000,25.05,25.12,25.02,25.12,22008,0
+CGIB.US,D,20250116,000000,25.16,25.17,25.16,25.17,470,0
+CGIB.US,D,20250117,000000,25.14,25.25,25.11,25.25,875,0
+CGIB.US,D,20250121,000000,25.25,25.31,25.25,25.31,938,0
+CGIB.US,D,20250122,000000,25.31,25.31,25.28,25.29,1129,0
+CGIB.US,D,20250124,000000,25.28,25.4,25.27,25.3,5061,0
+CGIB.US,D,20250127,000000,25.33,25.34,25.33,25.34,874,0
+CGIB.US,D,20250128,000000,25.36,25.37,25.355,25.355,3104,0
+CGIB.US,D,20250130,000000,25.41,25.41,25.41,25.41,284,0
+CGIB.US,D,20250131,000000,25.4301,25.44,25.42,25.42,582,0
+CGIB.US,D,20250203,000000,25.49,25.49,25.49,25.49,223,0
+CGIB.US,D,20250205,000000,25.47,25.475,25.47,25.475,426,0
+CGIB.US,D,20250206,000000,25.5201,25.53,25.52,25.52,1181,0
+CGIB.US,D,20250207,000000,25.3813,25.4,25.19,25.299,52882,0
+CGIB.US,D,20250210,000000,25.514,25.514,25.51,25.51,397,0
+CGIB.US,D,20250211,000000,25.4759,25.478,25.47,25.47,741,0
+CGIB.US,D,20250214,000000,25.4999,25.4999,25.48,25.48,291,0
+CGIB.US,D,20250218,000000,25.48,25.48,25.43,25.43,1422,0
+CGIB.US,D,20250219,000000,25.41,25.42,25.3903,25.405,65884,0
+CGIB.US,D,20250220,000000,25.45,25.45,25.43,25.44,5245,0
+CGIB.US,D,20250221,000000,25.425,25.43,25.4216,25.43,1833,0
+CGIB.US,D,20250224,000000,25.5067,25.51,25.5067,25.51,1643,0
+CGIB.US,D,20250225,000000,25.54,25.5431,25.54,25.54,2532,0
+CGIB.US,D,20250226,000000,25.6,25.61,25.58,25.6,4485,0
+CGIB.US,D,20250228,000000,25.6,25.61,25.6,25.61,1145,0
+CGIB.US,D,20250303,000000,25.47,25.54,25.47,25.54,1636,0
+CGIB.US,D,20250304,000000,25.54,25.59,25.5,25.5,3736,0
+CGIB.US,D,20250305,000000,25.35,25.38,25.35,25.35,820,0
+CGIB.US,D,20250306,000000,25.2819,25.2819,25.28,25.28,516,0
+CGIB.US,D,20250307,000000,25.3999,25.3999,25.33,25.33,2581,0
+CGIB.US,D,20250310,000000,25.337,25.345,25.337,25.345,253,0
+CGIB.US,D,20250311,000000,25.34,25.36,25.33,25.358,10025,0
+CGIB.US,D,20250312,000000,25.27,25.3,25.27,25.29,3586,0
+CGIB.US,D,20250313,000000,25.28,25.28,25.275,25.275,209,0
+CGIB.US,D,20250314,000000,25.33,25.33,25.3,25.32,1163,0
+CGIB.US,D,20250317,000000,25.4,25.4,25.38,25.38,938,0
+CGIB.US,D,20250318,000000,25.3698,25.38,25.3698,25.375,6939,0
+CGIB.US,D,20250319,000000,25.39,25.41,25.36,25.41,3407,0
+CGIB.US,D,20250320,000000,25.48,25.49,25.43,25.43,5113,0
+CGIB.US,D,20250321,000000,25.41,25.41,25.39,25.405,1079,0
+CGIB.US,D,20250324,000000,25.37,25.38,25.36,25.36,1712,0
+CGIB.US,D,20250325,000000,25.3525,25.36,25.34,25.34,1324,0
+CGIB.US,D,20250326,000000,25.33,25.33,25.32,25.33,858,0
+CGIB.US,D,20250327,000000,25.34,25.34,25.33,25.33,1722,0
+CGIB.US,D,20250328,000000,25.34,25.35,25.34,25.35,1382,0
+CGIB.US,D,20250331,000000,25.428,25.428,25.38,25.39,3429,0
+CGIB.US,D,20250401,000000,25.445,25.46,25.42,25.44,2151,0
+CGIB.US,D,20250402,000000,25.475,25.5,25.44,25.472,5208,0
+CGIB.US,D,20250403,000000,25.57,25.7399,25.54,25.73,11859,0
+CGIB.US,D,20250404,000000,25.67,25.7,25.67,25.69,896,0
+CGIB.US,D,20250407,000000,25.6938,25.6938,25.57,25.62,4150,0
+CGIB.US,D,20250408,000000,25.54,25.5499,25.49,25.49,7156,0
+CGIB.US,D,20250409,000000,25.43,25.43,25.41,25.41,2702,0
+CGIB.US,D,20250410,000000,25.45,25.4999,25.427,25.475,4117,0
+CGIB.US,D,20250411,000000,25.45,25.45,25.43,25.43,2102,0
+CGIB.US,D,20250414,000000,25.4613,25.49,25.4613,25.47,1295,0
+CGIB.US,D,20250415,000000,25.53,25.54,25.51,25.525,3584,0
+CGIB.US,D,20250416,000000,25.57,25.59,25.57,25.5891,7471,0
+CGIB.US,D,20250417,000000,25.6032,25.62,25.57,25.595,6049,0
+CGIB.US,D,20250421,000000,25.62,25.63,25.62,25.62,4479,0
+CGIB.US,D,20250422,000000,25.67,25.7389,25.64,25.64,13137,0
+CGIB.US,D,20250423,000000,25.66,25.68,25.66,25.675,5118,0
+CGIB.US,D,20250424,000000,25.7,25.7,25.69,25.7,4633,0
+CGIB.US,D,20250425,000000,25.7306,25.76,25.72,25.74,10900,0
+CGIB.US,D,20250428,000000,25.75,25.75,25.73,25.745,3842,0
+CGIB.US,D,20250429,000000,25.78,25.79,25.74,25.745,9762,0
+CGIB.US,D,20250430,000000,25.78,25.82,25.7674,25.79,10927,0
+CGIB.US,D,20250501,000000,25.77,25.91,25.76,25.81,31172,0
+CGIB.US,D,20250502,000000,25.75,25.75,25.71,25.71,6960,0
+CGIB.US,D,20250505,000000,25.74,25.77,25.73,25.73,4431,0
+CGIB.US,D,20250506,000000,25.659,25.7,25.659,25.68,9501,0
+CGIB.US,D,20250507,000000,25.7064,25.73,25.7,25.71,4368,0
+CGIB.US,D,20250508,000000,25.73,25.83,25.66,25.66,10219,0
+CGIB.US,D,20250509,000000,25.7,25.7,25.67,25.67,1456,0
+CGIB.US,D,20250512,000000,25.59,25.62,25.58,25.58,7999,0
+CGIB.US,D,20250513,000000,25.61,25.62,25.59,25.59,6015,0
+CGIB.US,D,20250514,000000,25.5617,25.5617,25.53,25.53,7965,0
+CGIB.US,D,20250515,000000,25.5714,25.59,25.5714,25.5859,5885,0
+CGIB.US,D,20250516,000000,25.63,25.66,25.6292,25.63,5667,0
+CGIB.US,D,20250519,000000,25.6,25.61,25.57,25.595,7674,0
+CGIB.US,D,20250520,000000,25.56,25.58,25.54,25.56,5634,0
+CGIB.US,D,20250521,000000,25.53,25.54,25.51,25.52,5600,0
+CGIB.US,D,20250522,000000,25.51,25.52,25.4992,25.5,4441,0
+CGIB.US,D,20250523,000000,25.57,25.59,25.55,25.58,2291,0
+CGIB.US,D,20250527,000000,25.6705,25.72,25.64,25.72,20825,0
+CGIB.US,D,20250528,000000,25.68,25.71,25.67,25.7,10507,0
+CGIB.US,D,20250529,000000,25.68,25.93,25.66,25.68,4509,0
+CGIB.US,D,20250530,000000,25.685,25.71,25.68,25.69,3855,0
+CGIB.US,D,20250602,000000,25.73,25.73,25.63,25.68,31480,0
+CGIB.US,D,20250603,000000,25.73,25.75,25.73,25.73,3949,0
+CGIB.US,D,20250604,000000,25.71,25.74,25.71,25.73,2973,0
+CGIB.US,D,20250605,000000,25.74,25.75,25.7,25.7,7399,0
+CGIB.US,D,20250606,000000,25.7224,25.7224,25.7,25.705,9081,0
+CGIB.US,D,20250609,000000,25.719,25.74,25.719,25.72,8609,0
+CGIB.US,D,20250610,000000,25.78,25.8,25.7692,25.77,15791,0
+CGIB.US,D,20250611,000000,25.78,25.8,25.77,25.79,11905,0
+CGIB.US,D,20250612,000000,25.81,25.85,25.79,25.835,13192,0
+CGIB.US,D,20250613,000000,25.81,25.81,25.76,25.76,10287,0
+CGIB.US,D,20250616,000000,25.76,25.78,25.76,25.77,10278,0
+CGIB.US,D,20250617,000000,25.79,25.8,25.78,25.78,7702,0
+CGIB.US,D,20250618,000000,25.8299,25.84,25.78,25.8375,11048,0
+CGIB.US,D,20250620,000000,25.83,25.84,25.815,25.8355,6189,0
+CGIB.US,D,20250623,000000,25.8497,25.85,25.8363,25.845,4670,0
+CGIB.US,D,20250624,000000,25.86,26.47,25.85,25.897,10457,0
+CGIB.US,D,20250625,000000,25.88,26.58,25.85,25.86,11821,0
+CGIB.US,D,20250626,000000,25.9,26.2,25.8999,25.92,14730,0
+CGIB.US,D,20250627,000000,25.19,25.24,25.17,25.185,34767,0
+CGIB.US,D,20250630,000000,25.189,25.3,25.189,25.235,20091,0
+CGIB.US,D,20250701,000000,25.24,25.25,25.22,25.247,7646,0
+CGIB.US,D,20250702,000000,25.15,25.19,25.12,25.19,306852,0
+CGIB.US,D,20250703,000000,25.18,25.2048,25.17,25.18,32507,0
+CGIB.US,D,20250707,000000,25.19,25.34,25.13,25.13,30522,0
+CGIB.US,D,20250708,000000,25.105,25.12,25.08,25.08,12020,0
+CGIB.US,D,20250709,000000,25.09,25.24,25.0805,25.1442,8851,0
+CGIB.US,D,20250710,000000,25.1005,25.11,25.08,25.08,13211,0
+CGIB.US,D,20250711,000000,25.09,25.1,25.07,25.07,12719,0
+CGIB.US,D,20250714,000000,25.06,25.14,25.059,25.06,8680,0
+CGIB.US,D,20250715,000000,25.09,25.11,25.04,25.04,27361,0
+CGIB.US,D,20250716,000000,25.08,25.34,25.0785,25.1375,10038,0
+CGIB.US,D,20250717,000000,25.08,25.1,25.0605,25.07,18865,0
+CGIB.US,D,20250718,000000,25.09,25.1,25.0785,25.08,11146,0
+CGIB.US,D,20250721,000000,25.08,25.14,25.07,25.135,14692,0
+CGIB.US,D,20250722,000000,25.1336,25.38,25.12,25.16,8834,0
+CGIB.US,D,20250723,000000,25.15,25.19,25.11,25.11,23551,0
+CGIB.US,D,20250724,000000,25.08,25.92,25.05,25.0761,9625,0
+CGIB.US,D,20250725,000000,25.1,25.1544,25.1,25.1153,12088,0
+CGIB.US,D,20250728,000000,27.23,27.23,25.1401,25.37,11598,0
+CGIB.US,D,20250729,000000,25.16,26.25,25.1279,25.1459,5459,0
+CGIB.US,D,20250730,000000,25.13,25.71,25.1295,25.13,19180,0
+CGIB.US,D,20250731,000000,25.17,25.19,25.15,25.18,44887,0
+CGIB.US,D,20250801,000000,25.19,25.63,25.19,25.2472,13019,0
+CGIB.US,D,20250804,000000,25.19,25.3399,25.17,25.216,6868,0
+CGIB.US,D,20250805,000000,25.243,25.27,25.23,25.26,16254,0
+CGIB.US,D,20250806,000000,25.2498,25.27,25.23,25.26,21251,0
+CGIB.US,D,20250807,000000,25.25,25.27,25.24,25.24,16225,0
+CGIB.US,D,20250808,000000,25.2312,25.25,25.22,25.22,11334,0
+CGIB.US,D,20250811,000000,25.27,25.2896,25.22,25.22,14172,0
+CGIB.US,D,20250812,000000,25.21,25.23,25.1837,25.21,20014,0
+CGIB.US,D,20250813,000000,25.32,25.32,25.24,25.27,22899,0
+CGIB.US,D,20250814,000000,25.2392,25.26,25.21,25.21,27397,0
+CGIB.US,D,20250815,000000,25.18,25.2099,25.16,25.16,23196,0
+CGIB.US,D,20250818,000000,25.185,25.22,25.17,25.17,21726,0
+CGIB.US,D,20250819,000000,25.17,25.2,25.15,25.1975,14503,0
+CGIB.US,D,20250820,000000,25.18,25.33,25.17,25.19,25390,0
+CGIB.US,D,20250821,000000,25.19,25.2,25.12,25.1305,43114,0
+CGIB.US,D,20250822,000000,25.1425,25.54,25.1425,25.22,18719,0
+CGIB.US,D,20250825,000000,25.1508,25.2999,25.13,25.2216,14553,0
+CGIB.US,D,20250826,000000,25.16,25.21,25.16,25.17,15556,0
+CGIB.US,D,20250827,000000,25.17,25.19,25.15,25.17,13987,0
+CGIB.US,D,20250828,000000,25.1896,25.35,25.15,25.19,47581,0
+CGIB.US,D,20250829,000000,25.19,25.21,25.17,25.17,20608,0
+CGIB.US,D,20250902,000000,25.12,25.15,25.1005,25.125,18090,0
+CGIB.US,D,20250903,000000,25.13,25.22,25.13,25.22,65679,0
+CGIB.US,D,20250904,000000,25.2199,25.25,25.16,25.25,553550,0
+CGIB.US,D,20250905,000000,25.27,25.34,25.265,25.3,63496,0
+CGIB.US,D,20250908,000000,25.31,25.32,25.29,25.29,48710,0
+CGIB.US,D,20250909,000000,25.28,25.3,25.265,25.27,65766,0
+CGIB.US,D,20250910,000000,25.28,25.4182,25.28,25.32,48470,0
+CGIB.US,D,20250911,000000,25.32,25.37,25.3198,25.35,26208,0
+CGIB.US,D,20250912,000000,25.28,25.34,25.28,25.32,25804,0
+CGIB.US,D,20250915,000000,25.315,25.51,25.315,25.51,114149,0
+CGIB.US,D,20250916,000000,25.34,25.38,25.34,25.38,46248,0
+CGIB.US,D,20250917,000000,25.37,25.44,25.35,25.35,35683,0
+CGIB.US,D,20250918,000000,25.3583,25.37,25.34,25.36,19393,0
+CGIB.US,D,20250919,000000,25.35,25.37,25.34,25.35,31354,0
+CGIB.US,D,20250922,000000,25.37,25.4,25.32,25.32,25547,0
+CGIB.US,D,20250923,000000,25.36,25.38,25.3319,25.36,34243,0
+CGIB.US,D,20250924,000000,25.36,25.38,25.34,25.34,15066,0
+CGIB.US,D,20250925,000000,25.3534,25.3534,25.31,25.31,30004,0
+CGIB.US,D,20250926,000000,25.32,25.35,25.32,25.35,19774,0
+CGIB.US,D,20250929,000000,25.3399,25.35,25.315,25.33,19319,0
+CGIB.US,D,20250930,000000,25.32,25.4,25.32,25.39,28134,0
+CGIB.US,D,20251001,000000,25.369,25.39,25.345,25.39,310144,0
+CGIB.US,D,20251002,000000,25.337,25.38,25.337,25.35,21210,0
+CGIB.US,D,20251003,000000,25.38,25.39,25.36,25.36,37583,0
+CGIB.US,D,20251006,000000,25.35,25.4,25.3352,25.34,37362,0
+CGIB.US,D,20251007,000000,25.31,25.73,25.307,25.31,40276,0
+CGIB.US,D,20251008,000000,25.32,25.401,25.32,25.34,36803,0
+CGIB.US,D,20251009,000000,25.35,25.36,25.32,25.32,22129,0
+CGIB.US,D,20251010,000000,25.3698,25.42,25.35,25.385,25282,0
+CGIB.US,D,20251013,000000,25.36,25.46,25.3535,25.4364,32582,0
+CGIB.US,D,20251014,000000,25.46,25.46,25.41,25.435,26512,0
+CGIB.US,D,20251015,000000,25.47,25.5299,25.46,25.46,41348,0
+CGIB.US,D,20251016,000000,25.51,25.65,25.497,25.56,58762,0
+CGIB.US,D,20251017,000000,25.5126,25.56,25.5,25.55,50983,0
+CGIB.US,D,20251020,000000,25.55,25.57,25.53,25.53,28141,0
+CGIB.US,D,20251021,000000,25.545,25.5675,25.53,25.53,31021,0
+CGIB.US,D,20251022,000000,25.54,25.6,25.5216,25.58,39036,0
+CGIB.US,D,20251023,000000,25.59,25.61,25.56,25.5921,27932,0
+CGIB.US,D,20251024,000000,25.58,25.6,25.56,25.56,22623,0
+CGIB.US,D,20251027,000000,25.59,25.91,25.572,25.8,87064,0
+CGIB.US,D,20251028,000000,25.62,26.09,25.58,25.62,87883,0
+CGIB.US,D,20251029,000000,25.6,25.63,25.56,25.56,115791,0
+CGIB.US,D,20251030,000000,25.57,25.6,25.53,25.585,149904,0
+CGIB.US,D,20251031,000000,25.59,25.67,25.57,25.61,86298,0
+CGIB.US,D,20251103,000000,25.5701,25.63,25.53,25.59,35182,0
+CGIB.US,D,20251104,000000,25.58,25.6,25.5575,25.58,38342,0
+CGIB.US,D,20251105,000000,25.5575,25.59,25.53,25.53,36265,0
+CGIB.US,D,20251106,000000,25.5809,25.6,25.54,25.54,1422250,0
+CGIB.US,D,20251107,000000,25.52,25.6,25.5,25.545,45044,0
+CGIB.US,D,20251110,000000,25.53,25.61,25.51,25.51,41311,0
+CGIB.US,D,20251111,000000,25.5677,25.62,25.541,25.58,45680,0
+CGIB.US,D,20251112,000000,25.58,25.707,25.54,25.64,140535,0
+CGIB.US,D,20251113,000000,25.53,25.59,25.51,25.53,41661,0
+CGIB.US,D,20251114,000000,25.5,25.5,25.461,25.475,49455,0
+CGIB.US,D,20251117,000000,25.52,25.52,25.47,25.47,39320,0
+CGIB.US,D,20251118,000000,25.5,25.5,25.4601,25.487,25245,0
+CGIB.US,D,20251119,000000,25.48,25.4918,25.411,25.43,77592,0
+CGIB.US,D,20251120,000000,25.465,25.49,25.45,25.45,48941,0
+CGIB.US,D,20251121,000000,25.5011,25.55,25.49,25.521,126676,0
+CGIB.US,D,20251124,000000,25.5135,25.64,25.49,25.52,55188,0
+CGIB.US,D,20251125,000000,25.5411,25.57,25.52,25.54,42359,0
+CGIB.US,D,20251126,000000,25.5485,25.78,25.511,25.5302,45136,0
+CGIB.US,D,20251128,000000,25.53,25.69,25.45,25.54,28923,0
+CGIB.US,D,20251201,000000,25.49,25.5088,25.44,25.46,43789,0
+CGIB.US,D,20251202,000000,25.49,25.5,25.45,25.5,34153,0
+CGIB.US,D,20251203,000000,25.4891,25.63,25.47,25.546,436512,0
+CGIB.US,D,20251204,000000,25.49,25.5183,25.4723,25.51,32531,0
+CGIB.US,D,20251205,000000,25.51,25.52,25.4,25.44,98085,0
+CGIB.US,D,20251208,000000,25.42,25.45,25.4,25.41,142448,0
+CGIB.US,D,20251209,000000,25.43,25.44,25.38,25.395,140008,0
+CGIB.US,D,20251210,000000,25.37,25.39,25.34,25.38,53110,0
+CGIB.US,D,20251211,000000,25.42,25.42,25.37,25.37,76589,0
+CGIB.US,D,20251212,000000,25.4,25.46,25.36,25.38,141601,0
+CGIB.US,D,20251215,000000,25.43,25.45,25.4,25.41,59952,0
+CGIB.US,D,20251216,000000,25.42,25.44,25.39,25.44,75449,0
+CGIB.US,D,20251217,000000,25.4,25.46,25.4,25.425,32661,0
+CGIB.US,D,20251218,000000,25.43,25.46,25.43,25.43,62883,0
+CGIB.US,D,20251219,000000,25.42,25.43,25.37,25.37,50692,0
+CGIB.US,D,20251222,000000,25.4062,25.43,25.395,25.395,42363,0
+CGIB.US,D,20251223,000000,25.42,25.44,25.4,25.43,42254,0
+CGIB.US,D,20251224,000000,25.37,25.41,25.33,25.375,35110,0
+CGIB.US,D,20251226,000000,25.34,25.39,25.3367,25.37,60595,0
+CGIB.US,D,20251229,000000,25.3769,25.4099,25.3601,25.4,54236,0
+CGIB.US,D,20251230,000000,25.38,25.39,25.32,25.39,57145,0
+CGIB.US,D,20251231,000000,25.36,25.41,25.36,25.36,91794,0
+CGIB.US,D,20260102,000000,25.3599,25.3599,25.3,25.3151,24965,0
+CGIB.US,D,20260105,000000,25.3376,25.37,25.3,25.3695,69178,0
+CGIB.US,D,20260106,000000,25.364,25.42,25.35,25.3981,57586,0
+CGIB.US,D,20260107,000000,25.3958,25.43,25.39,25.42,39883,0
+CGIB.US,D,20260108,000000,25.42,25.46,25.401,25.46,77412,0
+CGIB.US,D,20260109,000000,25.426352,25.47,25.39,25.435,35546,0
+CGIB.US,D,20260112,000000,25.43,25.53,25.43,25.48,52338,0
+CGIB.US,D,20260113,000000,25.46,25.47,25.4,25.46,43086,0
+CGIB.US,D,20260114,000000,25.4425,25.48,25.4425,25.47,89592,0
+CGIB.US,D,20260115,000000,25.46,25.56,25.4301,25.51,61573,0
+CGIB.US,D,20260116,000000,25.445,25.59,25.445,25.545,126694,0
+CGIB.US,D,20260120,000000,25.38,25.41,25.36,25.37,160965,0
+CGIB.US,D,20260121,000000,25.41,25.42,25.37,25.39,174842,0
+CGIB.US,D,20260122,000000,25.42,25.45,25.37,25.42,68581,0
+CGIB.US,D,20260123,000000,25.42,25.48,25.41,25.45,96021,0
+CGIB.US,D,20260126,000000,25.4199,25.685,25.4199,25.48,155865,0
+CGIB.US,D,20260127,000000,25.4,25.48,25.4,25.455,68161,0
+CGIB.US,D,20260128,000000,25.435,25.48,25.435,25.455,73028,0
+CGIB.US,D,20260129,000000,25.5,25.6,25.468,25.55,62659,0
+CGIB.US,D,20260130,000000,25.48,25.49,25.445,25.4795,72181,0
+CGIB.US,D,20260202,000000,25.48,25.52,25.4499,25.49,56151,0
+CGIB.US,D,20260203,000000,25.46,25.5,25.37,25.47,175290,0
+CGIB.US,D,20260204,000000,25.48,25.5099,25.43,25.4795,123180,0
+CGIB.US,D,20260205,000000,25.49,25.7,25.42,25.46,150551,0
+CGIB.US,D,20260206,000000,25.47,25.5,25.44,25.5,153055,0
+CGIB.US,D,20260209,000000,25.45,25.55,25.435,25.55,100678,0
+CGIB.US,D,20260210,000000,25.51,25.717,25.4901,25.54,84849,0
+CGIB.US,D,20260211,000000,25.47,25.7,25.47,25.5595,62907,0
+CGIB.US,D,20260212,000000,25.56,25.64,25.55,25.5823,62110,0
+CGIB.US,D,20260213,000000,25.54,25.65,25.54,25.58,49713,0
+CGIB.US,D,20260217,000000,25.64,25.68,25.6,25.6,56073,0
+CGIB.US,D,20260218,000000,25.5801,25.65,25.5801,25.63,80490,0
diff --git a/daily/us/nyse stocks/1/ci.us.txt b/daily/us/nyse stocks/1/ci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79c556b6b5130cf03fb557eee0f33f08620bf845
--- /dev/null
+++ b/daily/us/nyse stocks/1/ci.us.txt	
@@ -0,0 +1,11058 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CI.US,D,19820331,000000,5.23296,5.3482,5.1174,5.3482,517404.32948969,0
+CI.US,D,19820401,000000,5.23296,5.3482,5.1174,5.3482,517404.32948969,0
+CI.US,D,19820402,000000,5.47323,5.57929,5.37725,5.53095,593190.95814772,0
+CI.US,D,19820405,000000,5.57929,5.62722,5.53095,5.57929,570734.31177698,0
+CI.US,D,19820406,000000,5.51158,5.55022,5.47323,5.55022,474050.13262392,0
+CI.US,D,19820407,000000,5.57929,5.61754,5.54073,5.57929,425085.82113723,0
+CI.US,D,19820408,000000,5.60815,5.66567,5.54073,5.62722,415108.01222983,0
+CI.US,D,19820412,000000,5.60815,5.65608,5.54073,5.55022,295657.59336537,0
+CI.US,D,19820413,000000,5.57929,5.61754,5.54073,5.60815,448791.97004302,0
+CI.US,D,19820414,000000,5.5696,5.58886,5.54073,5.57929,77033.095964239,0
+CI.US,D,19820415,000000,5.54073,5.57929,5.50228,5.5696,126620.64110404,0
+CI.US,D,19820416,000000,5.57929,5.60815,5.54073,5.5696,207086.58087509,0
+CI.US,D,19820419,000000,5.60815,5.62722,5.5696,5.57929,263533.74317084,0
+CI.US,D,19820420,000000,5.5696,5.58886,5.54073,5.5696,187748.12625577,0
+CI.US,D,19820421,000000,5.53095,5.55022,5.50228,5.50228,102916.51568413,0
+CI.US,D,19820422,000000,5.53095,5.55022,5.49241,5.51158,206772.94056265,0
+CI.US,D,19820423,000000,5.23296,5.24243,5.20399,5.24243,1061002.6837829,0
+CI.US,D,19820426,000000,5.15595,5.24243,5.06927,5.12709,1189185.4559915,0
+CI.US,D,19820427,000000,5.07886,5.12709,5.03082,5.04061,780624.43234811,0
+CI.US,D,19820428,000000,5.05,5.08845,5.01156,5.01156,188683.98847837,0
+CI.US,D,19820429,000000,5.04061,5.07886,4.99227,4.99227,159369.74843755,0
+CI.US,D,19820430,000000,4.93475,4.96332,4.91538,4.92497,863896.94704402,0
+CI.US,D,19820503,000000,4.88662,4.92497,4.84827,4.87703,597867.23403191,0
+CI.US,D,19820504,000000,4.87703,4.88662,4.85785,4.88662,568239.35367866,0
+CI.US,D,19820505,000000,4.85785,4.88662,4.83867,4.87703,213008.31232255,0
+CI.US,D,19820506,000000,4.87703,4.91538,4.83867,4.88662,560753.46764077,0
+CI.US,D,19820507,000000,4.83867,4.88662,4.78066,4.80962,934694.67124835,0
+CI.US,D,19820510,000000,4.83867,4.87703,4.79993,4.81941,385478.10839069,0
+CI.US,D,19820511,000000,4.8962,4.93475,4.85785,4.92497,334332.47911813,0
+CI.US,D,19820512,000000,4.80962,4.93475,4.68439,4.68439,866080.28831579,0
+CI.US,D,19820513,000000,4.23249,4.29022,4.17478,4.21333,5316864.9757529,0
+CI.US,D,19820514,000000,4.3094,4.33826,4.27094,4.32876,1510727.4808197,0
+CI.US,D,19820517,000000,4.32876,4.34785,4.29971,4.32876,473741.55102619,0
+CI.US,D,19820518,000000,4.3094,4.32876,4.29022,4.29971,524889.20378466,0
+CI.US,D,19820519,000000,4.25158,4.27094,4.21333,4.22282,819298.30635791,0
+CI.US,D,19820520,000000,4.17478,4.21333,4.13633,4.19404,701097.39002848,0
+CI.US,D,19820521,000000,4.14591,4.17478,4.11705,4.13633,580713.13242731,0
+CI.US,D,19820524,000000,4.07861,4.13633,4.02088,4.03037,1355105.2282443,0
+CI.US,D,19820525,000000,4.07861,4.10746,4.03996,4.03996,849863.06067672,0
+CI.US,D,19820526,000000,4.00152,4.03996,3.95348,3.98223,712324.70147092,0
+CI.US,D,19820527,000000,3.95348,3.98223,3.92451,3.96297,387975.0899749,0
+CI.US,D,19820528,000000,3.95348,3.98223,3.91523,3.92451,538608.43809656,0
+CI.US,D,19820601,000000,3.88616,3.91523,3.84771,3.88616,378616.46774884,0
+CI.US,D,19820602,000000,3.91523,3.94368,3.88616,3.91523,639346.67122366,0
+CI.US,D,19820603,000000,3.88616,3.92451,3.83813,3.90544,472802.65357476,0
+CI.US,D,19820604,000000,3.82855,3.90544,3.73207,3.76113,675523.56364927,0
+CI.US,D,19820607,000000,3.65529,3.69382,3.60714,3.65529,488399.68278953,0
+CI.US,D,19820608,000000,3.55901,3.6359,3.48211,3.53024,641216.37218297,0
+CI.US,D,19820609,000000,3.492,3.55901,3.42439,3.42439,1126808.4683048,0
+CI.US,D,19820610,000000,3.492,3.55901,3.42439,3.45335,965257.40208128,0
+CI.US,D,19820611,000000,3.53024,3.5686,3.48211,3.53024,1157997.4680196,0
+CI.US,D,19820614,000000,3.45335,3.52066,3.37625,3.37625,1652321.9174854,0
+CI.US,D,19820615,000000,3.42439,3.45335,3.40521,3.45335,584143.95274823,0
+CI.US,D,19820616,000000,3.45335,3.492,3.40521,3.46304,626558.24041963,0
+CI.US,D,19820617,000000,3.4147,3.46304,3.34759,3.37625,1352918.8517438,0
+CI.US,D,19820618,000000,3.32842,3.37625,3.26091,3.27059,634353.71979818,0
+CI.US,D,19820621,000000,3.31863,3.34759,3.27059,3.27059,411676.18016596,0
+CI.US,D,19820622,000000,3.32842,3.4147,3.22235,3.4147,831462.49176589,0
+CI.US,D,19820623,000000,3.4147,3.45335,3.36677,3.45335,376745.75504659,0
+CI.US,D,19820624,000000,3.50138,3.53993,3.45335,3.45335,512725.01837667,0
+CI.US,D,19820625,000000,3.492,3.53024,3.45335,3.492,202096.66467845,0
+CI.US,D,19820628,000000,3.492,3.50138,3.46304,3.492,131923.18587017,0
+CI.US,D,19820629,000000,3.48211,3.52066,3.44376,3.48211,374251.8086912,0
+CI.US,D,19820630,000000,3.50138,3.53993,3.46304,3.48211,481848.64723131,0
+CI.US,D,19820701,000000,3.44376,3.48211,3.40521,3.42439,786864.86282272,0
+CI.US,D,19820702,000000,3.37625,3.40521,3.33791,3.37625,138784.82651201,0
+CI.US,D,19820706,000000,3.26091,3.34759,3.17443,3.29946,384853.86299464,0
+CI.US,D,19820707,000000,3.25122,3.29946,3.20299,3.20299,857661.57528412,0
+CI.US,D,19820708,000000,3.29946,3.40521,3.1839,3.34759,1314245.9894769,0
+CI.US,D,19820709,000000,3.37625,3.42439,3.32842,3.34759,851422.15655244,0
+CI.US,D,19820712,000000,3.31863,3.34759,3.27059,3.32842,2027194.9363438,0
+CI.US,D,19820713,000000,3.32842,3.39553,3.27059,3.29946,811812.42032001,0
+CI.US,D,19820714,000000,3.31863,3.34759,3.27059,3.32842,2027194.9363438,0
+CI.US,D,19820715,000000,3.34759,3.36677,3.33791,3.36677,1829777.5827784,0
+CI.US,D,19820716,000000,3.36677,3.39553,3.33791,3.39553,847371.13780722,0
+CI.US,D,19820719,000000,3.40521,3.42439,3.37625,3.39553,254489.77300018,0
+CI.US,D,19820720,000000,3.39553,3.4147,3.36677,3.36677,383920.02425793,0
+CI.US,D,19820721,000000,3.4147,3.42439,3.39553,3.40521,813373.53968162,0
+CI.US,D,19820722,000000,3.45335,3.52066,3.37625,3.52066,985838.27703504,0
+CI.US,D,19820723,000000,3.53993,3.5686,3.50138,3.53993,600985.42578334,0
+CI.US,D,19820726,000000,3.492,3.53024,3.44376,3.45335,232036.16185827,0
+CI.US,D,19820727,000000,3.44376,3.45335,3.42439,3.45335,914731.97123299,0
+CI.US,D,19820728,000000,3.40521,3.42439,3.37625,3.40521,792789.62949903,0
+CI.US,D,19820729,000000,3.45335,3.492,3.40521,3.46304,973679.15034178,0
+CI.US,D,19820730,000000,3.46304,3.492,3.42439,3.42439,210518.41293895,0
+CI.US,D,19820802,000000,3.492,3.52066,3.45335,3.492,1060380.4618727,0
+CI.US,D,19820803,000000,3.50138,3.53993,3.46304,3.46304,303144.49114621,0
+CI.US,D,19820804,000000,3.492,3.52066,3.45335,3.50138,476233.47389568,0
+CI.US,D,19820805,000000,3.45335,3.48211,3.42439,3.45335,513972.49742583,0
+CI.US,D,19820806,000000,3.44376,3.46304,3.4147,3.42439,290045.45525856,0
+CI.US,D,19820809,000000,3.39553,3.42439,3.34759,3.37625,407311.52110833,0
+CI.US,D,19820810,000000,3.37625,3.4147,3.33791,3.33791,387352.86806474,0
+CI.US,D,19820811,000000,3.4147,3.48211,3.33791,3.48211,696730.70748496,0
+CI.US,D,19820812,000000,3.53024,3.60714,3.45335,3.50138,497129.00090483,0
+CI.US,D,19820813,000000,3.5686,3.61683,3.50138,3.61683,283494.41970033,0
+CI.US,D,19820816,000000,3.61683,3.65529,3.5686,3.5686,278193.89842009,0
+CI.US,D,19820817,000000,3.713,3.77072,3.6359,3.77072,873876.77943729,0
+CI.US,D,19820818,000000,3.88616,4.03996,3.72278,3.80937,939995.1925286,0
+CI.US,D,19820819,000000,3.75135,3.80937,3.68424,3.68424,328094.07212939,0
+CI.US,D,19820820,000000,3.79009,3.8669,3.69382,3.8669,514595.73107894,0
+CI.US,D,19820823,000000,3.80937,3.8669,3.75135,3.83813,628741.5816914,0
+CI.US,D,19820824,000000,3.87667,3.91523,3.82855,3.8669,541417.03650733,0
+CI.US,D,19820825,000000,3.8669,3.91523,3.80937,3.82855,1093128.5574634,0
+CI.US,D,19820826,000000,3.92451,4.02088,3.82855,3.95348,425085.82113723,0
+CI.US,D,19820827,000000,3.88616,3.92451,3.84771,3.8669,437560.61162881,0
+CI.US,D,19820830,000000,3.8669,3.88616,3.82855,3.84771,345558.77881761,0
+CI.US,D,19820831,000000,3.87667,3.94368,3.79958,3.94368,534556.40760842,0
+CI.US,D,19820901,000000,3.90544,3.95348,3.84771,3.88616,489333.52152627,0
+CI.US,D,19820902,000000,3.82855,3.90544,3.75135,3.88616,752244.031044,0
+CI.US,D,19820903,000000,3.87667,3.95348,3.79009,3.79958,1223490.6239719,0
+CI.US,D,19820907,000000,3.69382,3.73207,3.65529,3.69382,702345.88082059,0
+CI.US,D,19820908,000000,3.64559,3.68424,3.60714,3.60714,666479.5934786,0
+CI.US,D,19820909,000000,3.61683,3.6359,3.60714,3.61683,444425.28749949,0
+CI.US,D,19820910,000000,3.60714,3.61683,3.57828,3.60714,397019.06014557,0
+CI.US,D,19820913,000000,3.67455,3.75135,3.57828,3.75135,192115.82054223,0
+CI.US,D,19820914,000000,3.73207,3.76113,3.69382,3.69382,223304.8202571,0
+CI.US,D,19820915,000000,3.75135,3.83813,3.65529,3.83813,702345.88082059,0
+CI.US,D,19820916,000000,3.82855,3.8669,3.77072,3.77072,1365395.6657213,0
+CI.US,D,19820917,000000,3.80937,3.8669,3.76113,3.76113,321546.07179998,0
+CI.US,D,19820920,000000,3.75135,3.77072,3.72278,3.76113,287862.11398681,0
+CI.US,D,19820921,000000,3.80937,3.84771,3.76113,3.84771,548588.27048984,0
+CI.US,D,19820922,000000,3.92451,3.99193,3.84771,3.8669,944361.87507213,0
+CI.US,D,19820923,000000,3.84771,3.87667,3.80937,3.83813,375810.90456692,0
+CI.US,D,19820924,000000,3.84771,3.8669,3.82855,3.8669,323103.1441898,0
+CI.US,D,19820927,000000,3.88616,3.91523,3.84771,3.91523,302520.24575015,0
+CI.US,D,19820928,000000,3.92451,3.96297,3.88616,3.90544,222368.9580345,0
+CI.US,D,19820929,000000,3.87667,3.90544,3.84771,3.87667,505240.14408172,0
+CI.US,D,19820930,000000,3.8669,3.88616,3.82855,3.83813,218937.12597063,0
+CI.US,D,19821001,000000,3.87667,3.94368,3.80937,3.94368,593190.95814772,0
+CI.US,D,19821004,000000,3.95348,4.02088,3.88616,4.00152,307510.16194679,0
+CI.US,D,19821005,000000,3.99193,4.02088,3.95348,4.00152,275386.31175227,0
+CI.US,D,19821006,000000,4.07861,4.14591,4.00152,4.14591,586327.29401998,0
+CI.US,D,19821007,000000,4.25158,4.32876,4.1555,4.3094,1065679.97141,0
+CI.US,D,19821008,000000,4.3094,4.37671,4.25158,4.33826,485903.71294829,0
+CI.US,D,19821011,000000,4.42504,4.49205,4.36691,4.42504,767526.40820341,0
+CI.US,D,19821012,000000,4.42504,4.46339,4.33826,4.45389,598487.43245619,0
+CI.US,D,19821013,000000,4.52121,4.61708,4.40576,4.55946,608157.67150879,0
+CI.US,D,19821014,000000,4.56895,4.60739,4.5307,4.54047,426334.31192933,0
+CI.US,D,19821015,000000,4.46339,4.50184,4.41525,4.44421,714508.04274269,0
+CI.US,D,19821018,000000,4.44421,4.56895,4.42504,4.55946,284742.91049244,0
+CI.US,D,19821019,000000,4.52121,4.57853,4.45389,4.5307,311252.59909428,0
+CI.US,D,19821020,000000,4.49205,4.5307,4.45389,4.5307,334641.06071584,0
+CI.US,D,19821021,000000,4.62677,4.69408,4.56895,4.62677,474050.13262392,0
+CI.US,D,19821022,000000,4.54047,4.59781,4.48256,4.55946,794347.71363179,0
+CI.US,D,19821025,000000,4.42504,4.54047,4.29971,4.29971,338073.90452265,0
+CI.US,D,19821026,000000,4.37671,4.49205,4.25158,4.48256,410740.31794337,0
+CI.US,D,19821027,000000,4.37671,4.45389,4.29022,4.37671,315305.64132535,0
+CI.US,D,19821028,000000,4.33826,4.37671,4.29022,4.32876,195546.64086316,0
+CI.US,D,19821029,000000,4.29022,4.34785,4.22282,4.32876,428205.02463159,0
+CI.US,D,19821101,000000,4.29022,4.3094,4.25158,4.29971,369886.13789061,0
+CI.US,D,19821102,000000,4.41525,4.50184,4.32876,4.45389,420097.92842647,0
+CI.US,D,19821103,000000,4.57853,4.73262,4.42504,4.73262,566678.23431706,0
+CI.US,D,19821104,000000,4.78066,4.88662,4.68439,4.72324,843937.28225748,0
+CI.US,D,19821105,000000,4.83867,4.93475,4.72324,4.93475,570734.31177698,0
+CI.US,D,19821108,000000,4.81941,4.88662,4.76159,4.77127,702345.88082059,0
+CI.US,D,19821109,000000,4.83867,4.8962,4.77127,4.83867,537987.22792935,0
+CI.US,D,19821110,000000,4.8962,4.96332,4.81941,4.84827,571979.76734024,0
+CI.US,D,19821111,000000,4.84827,4.8962,4.78066,4.8962,420097.92842647,0
+CI.US,D,19821112,000000,4.95392,4.97301,4.91538,4.91538,351795.16232045,0
+CI.US,D,19821115,000000,4.87703,4.91538,4.83867,4.88662,295346.98828176,0
+CI.US,D,19821116,000000,4.85785,4.93475,4.78066,4.93475,220185.61676273,0
+CI.US,D,19821117,000000,4.95392,4.97301,4.91538,4.93475,321234.45497343,0
+CI.US,D,19821118,000000,4.92497,4.95392,4.8962,4.91538,116953.43728027,0
+CI.US,D,19821119,000000,4.87703,4.92497,4.81941,4.83867,309069.25782251,0
+CI.US,D,19821122,000000,4.79993,4.88662,4.70376,4.76159,529568.51489767,0
+CI.US,D,19821123,000000,4.72324,4.78066,4.65563,4.68439,451282.88116957,0
+CI.US,D,19821124,000000,4.59781,4.65563,4.5307,4.60739,751933.4259604,0
+CI.US,D,19821126,000000,4.49205,4.60739,4.37671,4.5307,409804.45572076,0
+CI.US,D,19821129,000000,4.46339,4.55946,4.37671,4.42504,365831.07217364,0
+CI.US,D,19821130,000000,4.59781,4.76159,4.42504,4.76159,387975.0899749,0
+CI.US,D,19821201,000000,4.6749,4.77127,4.55946,4.57853,286926.2517642,0
+CI.US,D,19821202,000000,4.61708,4.68439,4.54047,4.62677,703280.73130025,0
+CI.US,D,19821203,000000,4.72324,4.78066,4.65563,4.72324,251371.58124876,0
+CI.US,D,19821206,000000,4.72324,4.8962,4.69408,4.88662,302209.64066655,0
+CI.US,D,19821207,000000,4.87703,4.93475,4.80962,4.80962,697668.59319345,0
+CI.US,D,19821208,000000,4.83867,4.8962,4.77127,4.77127,329030.94609493,0
+CI.US,D,19821209,000000,4.68439,4.77127,4.57853,4.57853,208958.30532029,0
+CI.US,D,19821210,000000,4.46339,4.57853,4.34785,4.36691,670534.65919557,0
+CI.US,D,19821213,000000,4.38629,4.42504,4.34785,4.36691,409804.45572076,0
+CI.US,D,19821214,000000,4.38629,4.42504,4.34785,4.40576,1134606.9829121,0
+CI.US,D,19821215,000000,4.45389,4.52121,4.38629,4.45389,354913.35407188,0
+CI.US,D,19821216,000000,4.37671,4.45389,4.29971,4.32876,281312.09017151,0
+CI.US,D,19821217,000000,4.36691,4.40576,4.32876,4.40576,438185.8687678,0
+CI.US,D,19821220,000000,4.33826,4.37671,4.29022,4.29971,224550.27582037,0
+CI.US,D,19821221,000000,4.32876,4.40576,4.25158,4.37671,250437.74251203,0
+CI.US,D,19821222,000000,4.44421,4.52121,4.34785,4.46339,420097.92842647,0
+CI.US,D,19821223,000000,4.57853,4.62677,4.5307,4.60739,302209.64066655,0
+CI.US,D,19821227,000000,4.62677,4.65563,4.60739,4.62677,537051.36570673,0
+CI.US,D,19821228,000000,4.60739,4.62677,4.57853,4.60739,449413.18021024,0
+CI.US,D,19821229,000000,4.55946,4.59781,4.52121,4.5307,701097.39002848,0
+CI.US,D,19821230,000000,4.46339,4.52121,4.40576,4.46339,252309.46695725,0
+CI.US,D,19821231,000000,4.49205,4.5307,4.45389,4.5307,69550.245155173,0
+CI.US,D,19830103,000000,4.42504,4.46339,4.37671,4.37671,369261.89249457,0
+CI.US,D,19830104,000000,4.41525,4.44421,4.37671,4.40576,338073.90452265,0
+CI.US,D,19830105,000000,4.44421,4.49205,4.37671,4.38629,608781.91690485,0
+CI.US,D,19830106,000000,4.44421,4.48256,4.40576,4.46339,764096.59962543,0
+CI.US,D,19830107,000000,4.42504,4.49205,4.34785,4.45389,1003305.0072091,0
+CI.US,D,19830110,000000,4.54047,4.57853,4.49205,4.54047,510228.03679246,0
+CI.US,D,19830111,000000,4.54047,4.56895,4.50184,4.55946,849863.06067672,0
+CI.US,D,19830112,000000,4.69408,4.79993,4.57853,4.73262,426334.31192933,0
+CI.US,D,19830113,000000,4.6749,4.70376,4.61708,4.65563,450660.65925939,0
+CI.US,D,19830114,000000,4.62677,4.70376,4.55946,4.65563,442863.15639494,0
+CI.US,D,19830117,000000,4.56895,4.62677,4.50184,4.50184,720123.21607831,0
+CI.US,D,19830118,000000,4.48256,4.48256,4.19404,4.3094,1191990.0074304,0
+CI.US,D,19830119,000000,4.29022,4.3094,4.25158,4.29971,321234.45497343,0
+CI.US,D,19830120,000000,4.25158,4.33826,4.1555,4.29022,690496.347468,0
+CI.US,D,19830121,000000,4.25158,4.29971,4.18446,4.21333,265093.8507895,0
+CI.US,D,19830124,000000,4.07861,4.11705,4.03037,4.03996,480602.17992509,0
+CI.US,D,19830125,000000,4.03996,4.09787,3.99193,4.03996,595372.27593359,0
+CI.US,D,19830126,000000,3.99193,4.05923,3.91523,3.91523,569797.43781142,0
+CI.US,D,19830127,000000,3.95348,4.00152,3.90544,3.99193,623128.43184165,0
+CI.US,D,19830128,000000,3.95348,4.02088,3.87667,3.91523,393898.84490825,0
+CI.US,D,19830131,000000,3.96297,4.03037,3.88616,4.03037,643713.35376718,0
+CI.US,D,19830201,000000,4.00152,4.03996,3.95348,3.95348,795282.56411145,0
+CI.US,D,19830202,000000,3.94368,3.96297,3.91523,3.95348,800587.13236348,0
+CI.US,D,19830203,000000,4.02088,4.07861,3.95348,4.06872,515531.59330154,0
+CI.US,D,19830204,000000,4.10746,4.14591,4.06872,4.14591,745073.80880444,0
+CI.US,D,19830207,000000,4.11705,4.19404,4.03996,4.18446,511788.14441112,0
+CI.US,D,19830208,000000,4.13633,4.19404,4.06872,4.07861,267901.43745733,0
+CI.US,D,19830209,000000,3.94368,4.02088,3.84771,3.95348,1873128.7444153,0
+CI.US,D,19830210,000000,4.03996,4.07861,4.00152,4.05923,977421.58748925,0
+CI.US,D,19830211,000000,4.13633,4.17478,4.07861,4.13633,2173778.2774633,0
+CI.US,D,19830214,000000,4.17478,4.25158,4.09787,4.23249,769083.48059324,0
+CI.US,D,19830215,000000,4.29022,4.33826,4.22282,4.33826,1267155.4259213,0
+CI.US,D,19830216,000000,4.34785,4.38629,4.29971,4.34785,787486.07298995,0
+CI.US,D,19830217,000000,4.42504,4.50184,4.33826,4.50184,820235.18032347,0
+CI.US,D,19830218,000000,4.52121,4.60739,4.41525,4.60739,1627058.6961898,0
+CI.US,D,19830222,000000,4.6749,4.70376,4.61708,4.6749,1502934.0249271,0
+CI.US,D,19830223,000000,4.69408,4.73262,4.64614,4.73262,1087823.9892112,0
+CI.US,D,19830224,000000,4.69408,4.73262,4.65563,4.70376,687687.74905724,0
+CI.US,D,19830225,000000,4.55946,4.69408,4.40576,4.50184,1524763.3906729,0
+CI.US,D,19830228,000000,4.41525,4.48256,4.34785,4.40576,733533.86879251,0
+CI.US,D,19830301,000000,4.49205,4.60739,4.37671,4.59781,1333895.0491798,0
+CI.US,D,19830302,000000,4.54047,4.57853,4.50184,4.57853,785615.36028768,0
+CI.US,D,19830303,000000,4.59781,4.61708,4.55946,4.60739,1044162.2224907,0
+CI.US,D,19830304,000000,4.64614,4.70376,4.57853,4.60739,1070045.6422105,0
+CI.US,D,19830307,000000,4.56895,4.59781,4.54047,4.57853,317179.38925644,0
+CI.US,D,19830308,000000,4.52121,4.57853,4.44421,4.48256,328404.67721299,0
+CI.US,D,19830309,000000,4.49205,4.5307,4.45389,4.50184,203343.13198467,0
+CI.US,D,19830310,000000,4.5307,4.57853,4.46339,4.54047,404502.92269757,0
+CI.US,D,19830311,000000,4.52121,4.57853,4.45389,4.49205,369261.89249457,0
+CI.US,D,19830314,000000,4.46339,4.50184,4.42504,4.45389,220185.61676273,0
+CI.US,D,19830315,000000,4.41525,4.49205,4.33826,4.49205,533932.16221238,0
+CI.US,D,19830316,000000,4.5307,4.57853,4.46339,4.55946,390470.04807322,0
+CI.US,D,19830317,000000,4.55946,4.60739,4.49205,4.52121,795282.56411145,0
+CI.US,D,19830318,000000,4.61708,4.68439,4.55946,4.60739,554516.07239496,0
+CI.US,D,19830321,000000,4.68439,4.73262,4.62677,4.70376,395769.55761052,0
+CI.US,D,19830322,000000,4.73262,4.80962,4.72324,4.77127,477480.95294484,0
+CI.US,D,19830323,000000,4.80962,5.01156,4.80962,4.99227,536114.49174119,0
+CI.US,D,19830324,000000,4.96332,5.00186,4.91538,4.96332,721058.06655797,0
+CI.US,D,19830325,000000,4.91538,4.97301,4.82899,4.91538,732908.61165351,0
+CI.US,D,19830328,000000,4.82899,4.8962,4.78066,4.79993,136601.48524026,0
+CI.US,D,19830329,000000,4.82899,4.85785,4.79993,4.80962,254801.38982674,0
+CI.US,D,19830330,000000,4.8962,4.93475,4.85785,4.88662,260729.19173186,0
+CI.US,D,19830331,000000,4.88662,4.97301,4.88662,4.8962,316867.77242989,0
+CI.US,D,19830404,000000,4.87703,4.88662,4.80962,4.88662,107283.19822766,0
+CI.US,D,19830405,000000,4.96332,4.99227,4.8962,4.92497,383606.38394549,0
+CI.US,D,19830406,000000,4.8962,4.8962,4.84827,4.84827,440993.45543562,0
+CI.US,D,19830407,000000,4.87703,4.8962,4.85785,4.87703,189932.47927048,0
+CI.US,D,19830408,000000,4.87703,4.91538,4.84827,4.8962,233283.64090742,0
+CI.US,D,19830411,000000,4.8962,4.93475,4.85785,4.8962,251058.95267927,0
+CI.US,D,19830412,000000,4.92497,4.93475,4.80962,4.88662,420407.52176714,0
+CI.US,D,19830413,000000,4.88662,4.92497,4.83867,4.87703,406998.89253883,0
+CI.US,D,19830414,000000,4.87703,5.08845,4.84827,5.04061,595996.52132964,0
+CI.US,D,19830415,000000,5.08845,5.14636,5.06927,5.1174,796845.70695894,0
+CI.US,D,19830418,000000,5.1174,5.14636,5.06927,5.10782,2032498.4928529,0
+CI.US,D,19830419,000000,5.10782,5.1174,5.06927,5.06927,500872.44979525,0
+CI.US,D,19830420,000000,5.07886,5.22327,5.07886,5.19411,531746.79745472,0
+CI.US,D,19830421,000000,5.2715,5.2715,5.12709,5.14636,412299.41381908,0
+CI.US,D,19830422,000000,5.15595,5.15595,5.08845,5.1174,263533.74317084,0
+CI.US,D,19830425,000000,5.07886,5.12709,5.01156,5.03082,206772.94056265,0
+CI.US,D,19830426,000000,5.1174,5.16574,5.05,5.16574,271332.25777825,0
+CI.US,D,19830427,000000,5.18492,5.24243,5.10782,5.14636,1419972.1153147,0
+CI.US,D,19830428,000000,5.18492,5.22327,5.14636,5.19411,546408.97618985,0
+CI.US,D,19830429,000000,5.18492,5.22327,5.12709,5.15595,1069110.791731,0
+CI.US,D,19830502,000000,5.06927,5.15595,4.97301,5.00186,404817.57475296,0
+CI.US,D,19830503,000000,5.00186,5.01156,4.88662,5.01156,513660.88059927,0
+CI.US,D,19830504,000000,5.07886,5.08845,5.06927,5.08845,388286.70680145,0
+CI.US,D,19830505,000000,5.10782,5.14636,5.06927,5.10782,282559.56922067,0
+CI.US,D,19830506,000000,5.12709,5.20399,5.1174,5.12709,3154317.044961,0
+CI.US,D,19830509,000000,5.12709,5.15595,5.08845,5.08845,264469.60539346,0
+CI.US,D,19830510,000000,5.10782,5.10782,5.05,5.06927,884793.48579611,0
+CI.US,D,19830511,000000,5.04061,5.05,4.88662,4.95392,332773.38324241,0
+CI.US,D,19830512,000000,4.95392,4.95392,4.78066,4.80962,1072229.9952253,0
+CI.US,D,19830513,000000,4.80962,4.92497,4.79993,4.8962,1205091.0668039,0
+CI.US,D,19830516,000000,4.88662,4.88662,4.82899,4.83867,824602.87460993,0
+CI.US,D,19830517,000000,4.83867,4.85785,4.80962,4.84827,854230.7549632,0
+CI.US,D,19830518,000000,4.84827,4.96332,4.84827,4.92497,821482.65937262,0
+CI.US,D,19830519,000000,4.93475,4.95392,4.87703,4.87703,571979.76734024,0
+CI.US,D,19830520,000000,4.85785,4.85785,4.77127,4.83867,1041042.0072534,0
+CI.US,D,19830523,000000,4.78066,4.95392,4.76159,4.91538,744447.5399225,0
+CI.US,D,19830524,000000,4.99227,5.04061,4.97301,5.01156,410740.31794337,0
+CI.US,D,19830525,000000,5.03082,5.04061,4.96332,5.01156,948728.55761565,0
+CI.US,D,19830526,000000,5.1174,5.1174,5.01156,5.05,727919.70719981,0
+CI.US,D,19830527,000000,5.05,5.05,4.97301,4.99227,457208.6595888,0
+CI.US,D,19830531,000000,4.96332,5.05,4.96332,5.04061,517404.32948969,0
+CI.US,D,19830601,000000,5.04061,5.10782,5.03082,5.07886,851732.76163604,0
+CI.US,D,19830602,000000,5.10782,5.1174,4.99227,5.00186,1194797.5940982,0
+CI.US,D,19830603,000000,4.99227,5.00186,4.96332,4.96332,382672.54520876,0
+CI.US,D,19830606,000000,4.8962,5.00186,4.88662,4.97301,1635477.4092214,0
+CI.US,D,19830607,000000,5.01156,5.06927,5.01156,5.03082,333708.23372207,0
+CI.US,D,19830608,000000,5.05,5.05,4.99227,5.00186,129117.62268824,0
+CI.US,D,19830609,000000,5.01156,5.05,4.93475,4.97301,1383483.6060624,0
+CI.US,D,19830610,000000,4.97301,5.01156,4.91538,4.96332,980851.39606723,0
+CI.US,D,19830613,000000,4.96332,5.01156,4.91538,5.01156,760665.77930451,0
+CI.US,D,19830614,000000,5.00186,5.00186,4.91538,4.99227,176834.45512578,0
+CI.US,D,19830615,000000,5.00186,5.00186,4.91538,4.99227,611901.12039921,0
+CI.US,D,19830616,000000,5.01156,5.05,4.93475,5.05,531125.5872875,0
+CI.US,D,19830617,000000,5.03082,5.04061,4.95392,5.00186,224550.27582037,0
+CI.US,D,19830620,000000,4.99227,4.99227,4.91538,4.96332,361151.76106062,0
+CI.US,D,19830621,000000,4.93475,4.95392,4.83867,4.88662,1070045.6422105,0
+CI.US,D,19830622,000000,4.85785,4.8962,4.82899,4.88662,596308.1381562,0
+CI.US,D,19830623,000000,4.85785,4.88662,4.80962,4.85785,201160.80245585,0
+CI.US,D,19830624,000000,4.85785,4.96332,4.82899,4.93475,262288.28760758,0
+CI.US,D,19830627,000000,4.97301,5.00186,4.83867,4.87703,247939.74918489,0
+CI.US,D,19830628,000000,4.88662,4.8962,4.82899,4.85785,164358.65289124,0
+CI.US,D,19830629,000000,4.83867,4.87703,4.82899,4.87703,164358.65289124,0
+CI.US,D,19830630,000000,4.91538,4.97301,4.8962,4.92497,177457.68877888,0
+CI.US,D,19830701,000000,4.8962,4.91538,4.85785,4.87703,262288.28760758,0
+CI.US,D,19830705,000000,4.83867,4.85785,4.82899,4.82899,170596.04813704,0
+CI.US,D,19830706,000000,4.83867,4.96332,4.83867,4.96332,218937.12597063,0
+CI.US,D,19830707,000000,4.96332,5.00186,4.92497,4.93475,327469.82673334,0
+CI.US,D,19830708,000000,4.92497,4.97301,4.92497,4.96332,134107.53888488,0
+CI.US,D,19830711,000000,4.99227,5.01156,4.93475,4.96332,180887.49735687,0
+CI.US,D,19830712,000000,4.93475,4.96332,4.80962,4.84827,425085.82113723,0
+CI.US,D,19830713,000000,4.87703,4.87703,4.76159,4.79993,260102.92284992,0
+CI.US,D,19830714,000000,4.79993,4.83867,4.78066,4.79993,361151.76106062,0
+CI.US,D,19830715,000000,4.79993,4.79993,4.70376,4.75209,342440.58706618,0
+CI.US,D,19830718,000000,4.77127,4.87703,4.77127,4.79993,232036.16185827,0
+CI.US,D,19830719,000000,4.80962,4.85785,4.79993,4.82899,329342.56292149,0
+CI.US,D,19830720,000000,4.84827,4.8962,4.82899,4.87703,663673.01855372,0
+CI.US,D,19830721,000000,4.88662,4.8962,4.78066,4.82899,443800.03036049,0
+CI.US,D,19830722,000000,4.79993,4.83867,4.76159,4.82899,209578.50374457,0
+CI.US,D,19830725,000000,4.84827,5.01156,4.79993,4.93475,314684.43115814,0
+CI.US,D,19830726,000000,4.91538,4.91538,4.80962,4.85785,196481.49134283,0
+CI.US,D,19830727,000000,4.40576,4.49205,4.36691,4.37671,2344373.3138573,0
+CI.US,D,19830728,000000,4.34785,4.37671,4.25158,4.32876,2776321.7873793,0
+CI.US,D,19830729,000000,4.26116,4.29022,4.09787,4.22282,1535991.7138582,0
+CI.US,D,19830801,000000,4.19404,4.32876,4.17478,4.26116,951845.73762414,0
+CI.US,D,19830802,000000,4.29971,4.32876,4.22282,4.26116,532686.7066491,0
+CI.US,D,19830803,000000,4.29022,4.29971,4.22282,4.25158,1111528.1146312,0
+CI.US,D,19830804,000000,4.23249,4.23249,4.09787,4.10746,1139283.2587963,0
+CI.US,D,19830805,000000,4.10746,4.11705,4.05923,4.09787,1583396.9294692,0
+CI.US,D,19830808,000000,4.03996,4.07861,4.03996,4.06872,499625.98248903,0
+CI.US,D,19830809,000000,4.05923,4.09787,4.03996,4.07861,1002369.1449865,0
+CI.US,D,19830810,000000,4.06872,4.23249,4.03996,4.22282,559815.58193227,0
+CI.US,D,19830811,000000,4.22282,4.22282,4.14591,4.17478,280064.61112235,0
+CI.US,D,19830812,000000,4.17478,4.23249,4.14591,4.22282,328094.07212939,0
+CI.US,D,19830815,000000,4.25158,4.36691,4.25158,4.25158,795282.56411145,0
+CI.US,D,19830816,000000,4.26116,4.3094,4.25158,4.27094,429453.5154237,0
+CI.US,D,19830817,000000,4.29971,4.40576,4.29971,4.34785,2191553.5892351,0
+CI.US,D,19830818,000000,4.37671,4.38629,4.32876,4.33826,226734.62883507,0
+CI.US,D,19830819,000000,4.27094,4.29022,4.18446,4.25158,421032.77890613,0
+CI.US,D,19830822,000000,4.26116,4.27094,4.11705,4.17478,322168.29371014,0
+CI.US,D,19830823,000000,4.09787,4.14591,4.06872,4.10746,495261.32343139,0
+CI.US,D,19830824,000000,4.07861,4.13633,4.07861,4.11705,264159.00030983,0
+CI.US,D,19830825,000000,4.11705,4.1555,4.09787,4.1555,213008.31232255,0
+CI.US,D,19830826,000000,4.19404,4.25158,4.1555,4.25158,436001.5157531,0
+CI.US,D,19830829,000000,4.21333,4.21333,4.14591,4.18446,199289.07801064,0
+CI.US,D,19830830,000000,4.23249,4.29971,4.19404,4.22282,241082.15551481,0
+CI.US,D,19830831,000000,4.22282,4.32876,4.19404,4.29971,349927.48484702,0
+CI.US,D,19830901,000000,4.3094,4.37671,4.3094,4.3094,575411.59940411,0
+CI.US,D,19830902,000000,4.26116,4.34785,4.26116,4.32876,3561625.5308405,0
+CI.US,D,19830906,000000,4.40576,4.54047,4.38629,4.54047,537051.36570673,0
+CI.US,D,19830907,000000,4.48256,4.49205,4.36691,4.40576,1153941.3905597,0
+CI.US,D,19830908,000000,4.41525,4.52121,4.38629,4.45389,330276.40165821,0
+CI.US,D,19830909,000000,4.46339,4.49205,4.44421,4.46339,321234.45497343,0
+CI.US,D,19830912,000000,4.54047,4.55946,4.40576,4.44421,696730.70748496,0
+CI.US,D,19830913,000000,4.46339,4.52121,4.46339,4.50184,223615.42534071,0
+CI.US,D,19830914,000000,4.50184,4.5307,4.50184,4.5307,438185.8687678,0
+CI.US,D,19830915,000000,4.50184,4.50184,4.37671,4.37671,566368.64097639,0
+CI.US,D,19830916,000000,4.37671,4.44421,4.34785,4.37671,492763.33010424,0
+CI.US,D,19830919,000000,4.38629,4.45389,4.36691,4.42504,214571.45517004,0
+CI.US,D,19830920,000000,4.45389,4.49205,4.41525,4.45389,374251.8086912,0
+CI.US,D,19830921,000000,4.46339,4.48256,4.42504,4.44421,578530.80289848,0
+CI.US,D,19830922,000000,4.42504,4.46339,4.42504,4.46339,601299.06609578,0
+CI.US,D,19830923,000000,4.46339,4.49205,4.40576,4.49205,288486.35938286,0
+CI.US,D,19830926,000000,4.55946,4.59781,4.48256,4.50184,828032.68318791,0
+CI.US,D,19830927,000000,4.5307,4.5307,4.48256,4.48256,321546.07179998,0
+CI.US,D,19830928,000000,4.49205,4.52121,4.46339,4.52121,222368.9580345,0
+CI.US,D,19830929,000000,4.52121,4.55946,4.50184,4.5307,282248.96413707,0
+CI.US,D,19830930,000000,4.52121,4.5307,4.50184,4.5307,378616.46774884,0
+CI.US,D,19831003,000000,4.50184,4.5307,4.49205,4.49205,396081.17443707,0
+CI.US,D,19831004,000000,4.52121,4.55946,4.50184,4.55946,340568.86262098,0
+CI.US,D,19831005,000000,4.55946,4.69408,4.50184,4.6749,520522.52124112,0
+CI.US,D,19831006,000000,4.70376,4.75209,4.65563,4.75209,367076.52773692,0
+CI.US,D,19831007,000000,4.75209,4.82899,4.70376,4.80962,567302.47971311,0
+CI.US,D,19831010,000000,4.80962,4.83867,4.75209,4.83867,251058.95267927,0
+CI.US,D,19831011,000000,4.80962,4.80962,4.75209,4.76159,424461.57574117,0
+CI.US,D,19831012,000000,4.73262,4.75209,4.65563,4.6749,279128.74889975,0
+CI.US,D,19831013,000000,4.64614,4.68439,4.63645,4.64614,232970.00059498,0
+CI.US,D,19831014,000000,4.6749,4.72324,4.64614,4.72324,301271.75495805,0
+CI.US,D,19831017,000000,4.69408,4.79993,4.69408,4.76159,717314.61766755,0
+CI.US,D,19831018,000000,4.76159,4.76159,4.61708,4.6749,815243.24064094,0
+CI.US,D,19831019,000000,4.65563,4.6749,4.61708,4.64614,917536.52267197,0
+CI.US,D,19831020,000000,4.64614,4.6749,4.64614,4.65563,356162.85660693,0
+CI.US,D,19831021,000000,4.65563,4.65563,4.59781,4.61708,592565.70100873,0
+CI.US,D,19831024,000000,4.64614,4.64614,4.55946,4.61708,536114.49174119,0
+CI.US,D,19831025,000000,4.61708,4.64614,4.56895,4.60739,187125.90434561,0
+CI.US,D,19831026,000000,4.61708,4.63645,4.57853,4.61708,453157.6408436,0
+CI.US,D,19831027,000000,4.63645,4.70376,4.57853,4.69408,850485.28258688,0
+CI.US,D,19831028,000000,4.70376,4.72324,4.64614,4.6749,438497.48559436,0
+CI.US,D,19831031,000000,4.69408,4.69408,4.63645,4.68439,295346.98828176,0
+CI.US,D,19831101,000000,4.70376,4.73262,4.65563,4.73262,615332.95246308,0
+CI.US,D,19831102,000000,4.73262,4.76159,4.69408,4.69408,418537.82080781,0
+CI.US,D,19831103,000000,4.69408,4.69408,4.59781,4.59781,174336.46179862,0
+CI.US,D,19831104,000000,4.59781,4.64614,4.52121,4.61708,305950.05432813,0
+CI.US,D,19831107,000000,4.64614,4.64614,4.59781,4.61708,198976.44944114,0
+CI.US,D,19831108,000000,4.57853,4.59781,4.50184,4.50184,315305.64132535,0
+CI.US,D,19831109,000000,4.5307,4.64614,4.5307,4.64614,183695.08402468,0
+CI.US,D,19831110,000000,4.6749,4.6749,4.56895,4.56895,448791.97004302,0
+CI.US,D,19831111,000000,4.59781,4.59781,4.49205,4.55946,755675.86310787,0
+CI.US,D,19831114,000000,4.55946,4.55946,4.46339,4.46339,411365.57508236,0
+CI.US,D,19831115,000000,4.46339,4.48256,4.40576,4.40576,821482.65937262,0
+CI.US,D,19831116,000000,4.44421,4.45389,4.37671,4.41525,411676.18016596,0
+CI.US,D,19831117,000000,4.42504,4.42504,4.38629,4.38629,227981.09614129,0
+CI.US,D,19831118,000000,4.38629,4.41525,4.37671,4.40576,410428.70111681,0
+CI.US,D,19831121,000000,4.37671,4.44421,4.36691,4.40576,357098.71882954,0
+CI.US,D,19831122,000000,4.42504,4.5307,4.42504,4.50184,435067.67701637,0
+CI.US,D,19831123,000000,4.5307,4.54047,4.50184,4.54047,503368.41963651,0
+CI.US,D,19831125,000000,4.56895,4.59781,4.52121,4.57853,181823.35957946,0
+CI.US,D,19831128,000000,4.57853,4.59781,4.54047,4.56895,339631.98865543,0
+CI.US,D,19831129,000000,4.55946,4.59781,4.55946,4.59781,107283.19822766,0
+CI.US,D,19831130,000000,4.56895,4.63645,4.56895,4.60739,270398.41904152,0
+CI.US,D,19831201,000000,4.60739,4.72324,4.57853,4.72324,886040.96484527,0
+CI.US,D,19831202,000000,4.72324,4.76159,4.6749,4.68439,1793290.0852691,0
+CI.US,D,19831205,000000,4.61708,4.68439,4.60739,4.6749,505863.37773483,0
+CI.US,D,19831206,000000,4.65563,4.68439,4.65563,4.65563,662739.179817,0
+CI.US,D,19831207,000000,4.65563,4.68439,4.65563,4.6749,451597.53322494,0
+CI.US,D,19831208,000000,4.65563,4.68439,4.63645,4.63645,377058.38361608,0
+CI.US,D,19831209,000000,4.64614,4.69408,4.63645,4.6749,988337.28210513,0
+CI.US,D,19831212,000000,4.6749,4.68439,4.65563,4.68439,296282.85050436,0
+CI.US,D,19831213,000000,4.6749,4.6749,4.63645,4.64614,360217.92232391,0
+CI.US,D,19831214,000000,4.61708,4.6749,4.59781,4.59781,224239.67073675,0
+CI.US,D,19831215,000000,4.56895,4.57853,4.5307,4.54047,344621.90485206,0
+CI.US,D,19831216,000000,4.52121,4.5307,4.44421,4.45389,426023.70684571,0
+CI.US,D,19831219,000000,4.42504,4.50184,4.42504,4.46339,251058.95267927,0
+CI.US,D,19831220,000000,4.46339,4.46339,4.45389,4.45389,339631.98865543,0
+CI.US,D,19831221,000000,4.42504,4.44421,4.37671,4.40576,619385.99469418,0
+CI.US,D,19831222,000000,4.42504,4.49205,4.42504,4.46339,784681.52155096,0
+CI.US,D,19831223,000000,4.45389,4.50184,4.45389,4.50184,337140.06578593,0
+CI.US,D,19831227,000000,4.50184,4.52121,4.48256,4.50184,218313.89231751,0
+CI.US,D,19831228,000000,4.46339,4.50184,4.46339,4.50184,294409.10257327,0
+CI.US,D,19831229,000000,4.50184,4.5307,4.49205,4.50184,275386.31175227,0
+CI.US,D,19831230,000000,4.48256,4.50184,4.46339,4.48256,454715.72497636,0
+CI.US,D,19840103,000000,4.48256,4.48256,4.41525,4.46339,254489.77300018,0
+CI.US,D,19840104,000000,4.46339,4.52121,4.46339,4.52121,389220.54553817,0
+CI.US,D,19840105,000000,4.65563,4.65563,4.60739,4.63645,355852.25152332,0
+CI.US,D,19840106,000000,4.60739,4.60739,4.49205,4.56895,1245012.419863,0
+CI.US,D,19840109,000000,4.52121,4.5307,4.48256,4.50184,729477.79133259,0
+CI.US,D,19840110,000000,4.50184,4.50184,4.42504,4.45389,251371.58124876,0
+CI.US,D,19840111,000000,4.41525,4.44421,4.34785,4.40576,820547.80889296,0
+CI.US,D,19840112,000000,4.41525,4.42504,4.34785,4.38629,1835081.1392875,0
+CI.US,D,19840113,000000,4.40576,4.44421,4.36691,4.37671,193049.65927896,0
+CI.US,D,19840116,000000,4.38629,4.40576,4.36691,4.38629,696730.70748496,0
+CI.US,D,19840117,000000,4.38629,4.42504,4.37671,4.40576,758794.0548593,0
+CI.US,D,19840118,000000,4.40576,4.40576,4.36691,4.38629,1033557.1329585,0
+CI.US,D,19840119,000000,4.38629,4.40576,4.36691,4.37671,696418.07891547,0
+CI.US,D,19840120,000000,4.36691,4.38629,4.36691,4.38629,457519.26467241,0
+CI.US,D,19840123,000000,4.36691,4.36691,4.3094,4.32876,414796.39540329,0
+CI.US,D,19840124,000000,4.3094,4.34785,4.29971,4.3094,264469.60539346,0
+CI.US,D,19840125,000000,4.3094,4.34785,4.23249,4.27094,505863.37773483,0
+CI.US,D,19840126,000000,4.27094,4.29971,4.19404,4.23249,786553.24599617,0
+CI.US,D,19840127,000000,4.23249,4.23249,4.18446,4.23249,143151.50905555,0
+CI.US,D,19840130,000000,4.17478,4.23249,4.1555,4.17478,730412.64181226,0
+CI.US,D,19840131,000000,4.1555,4.21333,4.1555,4.19404,206149.70690954,0
+CI.US,D,19840201,000000,4.17478,4.19404,4.13633,4.13633,325598.10228812,0
+CI.US,D,19840202,000000,4.14591,4.17478,4.10746,4.14591,577594.94067588,0
+CI.US,D,19840203,000000,4.1555,4.19404,4.13633,4.13633,531125.5872875,0
+CI.US,D,19840206,000000,4.14591,4.19404,4.11705,4.1555,629053.19851795,0
+CI.US,D,19840207,000000,4.1555,4.18446,4.13633,4.18446,730412.64181226,0
+CI.US,D,19840208,000000,4.19404,4.22282,4.05923,4.06872,668661.92300742,0
+CI.US,D,19840209,000000,4.11705,4.11705,4.03037,4.06872,943427.02459247,0
+CI.US,D,19840210,000000,4.09787,4.10746,4.03037,4.03996,458146.54529729,0
+CI.US,D,19840213,000000,4.06872,4.10746,4.03996,4.06872,619385.99469418,0
+CI.US,D,19840214,000000,4.05923,4.11705,4.03996,4.10746,304077.31813999,0
+CI.US,D,19840215,000000,4.11705,4.14591,3.99193,4.05923,1603666.1875964,0
+CI.US,D,19840216,000000,4.03037,4.07861,3.99193,4.03996,353356.28168205,0
+CI.US,D,19840217,000000,4.06872,4.06872,4.00152,4.03996,235469.00566507,0
+CI.US,D,19840221,000000,4.07861,4.09787,3.99193,4.00152,382983.15029238,0
+CI.US,D,19840222,000000,3.98223,4.06872,3.95348,4.02088,748503.61738242,0
+CI.US,D,19840223,000000,3.99193,4.06872,3.96297,4.06872,348365.35374248,0
+CI.US,D,19840224,000000,4.11705,4.19404,4.06872,4.1555,450349.04243284,0
+CI.US,D,19840227,000000,4.18446,4.21333,4.1555,4.21333,521767.97680439,0
+CI.US,D,19840228,000000,4.21333,4.34785,4.19404,4.22282,1482971.3249116,0
+CI.US,D,19840229,000000,4.17478,4.27094,4.11705,4.22282,484965.82723979,0
+CI.US,D,19840301,000000,4.21333,4.26116,4.19404,4.22282,629053.19851795,0
+CI.US,D,19840302,000000,4.14591,4.1555,4.05923,4.07861,1033244.504389,0
+CI.US,D,19840305,000000,4.07861,4.07861,3.99193,4.03996,2527757.7927984,0
+CI.US,D,19840306,000000,4.06872,4.07861,4.03996,4.03996,1838199.3310389,0
+CI.US,D,19840307,000000,3.95348,4.00152,3.92451,3.98223,1825412.9237208,0
+CI.US,D,19840308,000000,3.98223,4.09787,3.96297,4.06872,1086575.4984192,0
+CI.US,D,19840309,000000,4.06872,4.09787,4.03996,4.09787,164358.65289124,0
+CI.US,D,19840312,000000,4.09787,4.19404,4.07861,4.14591,371756.85059289,0
+CI.US,D,19840313,000000,4.14591,4.17478,4.10746,4.11705,344933.52167862,0
+CI.US,D,19840314,000000,4.10746,4.11705,4.06872,4.09787,165294.51511385,0
+CI.US,D,19840315,000000,4.10746,4.13633,4.09787,4.09787,206149.70690954,0
+CI.US,D,19840316,000000,4.17478,4.17478,4.13633,4.17478,310315.72512872,0
+CI.US,D,19840319,000000,4.14591,4.14591,4.10746,4.11705,420097.92842647,0
+CI.US,D,19840320,000000,4.11705,4.18446,4.07861,4.17478,318737.47338922,0
+CI.US,D,19840321,000000,4.17478,4.27094,4.1555,4.27094,552646.37143564,0
+CI.US,D,19840322,000000,4.26116,4.26116,4.21333,4.22282,1278692.3307044,0
+CI.US,D,19840323,000000,4.19404,4.25158,4.19404,4.25158,168102.10178166,0
+CI.US,D,19840326,000000,4.27094,4.34785,4.26116,4.33826,1193861.7318756,0
+CI.US,D,19840327,000000,4.33826,4.34785,4.3094,4.33826,368949.26392507,0
+CI.US,D,19840328,000000,4.36691,4.5307,4.36691,4.48256,983345.3424226,0
+CI.US,D,19840329,000000,4.50184,4.50184,4.46339,4.46339,981475.64146328,0
+CI.US,D,19840330,000000,4.46339,4.48256,4.37671,4.42504,597867.23403191,0
+CI.US,D,19840402,000000,4.40576,4.40576,4.32876,4.36691,571047.95208942,0
+CI.US,D,19840403,000000,4.34785,4.38629,4.33826,4.36691,450660.65925939,0
+CI.US,D,19840404,000000,4.37671,4.42504,4.36691,4.36691,443800.03036049,0
+CI.US,D,19840405,000000,4.34785,4.37671,4.19404,4.19404,2214945.0860854,0
+CI.US,D,19840406,000000,4.09787,4.10746,4.02088,4.10746,1034180.3666116,0
+CI.US,D,19840409,000000,4.10746,4.13633,4.07861,4.09787,562312.56351647,0
+CI.US,D,19840410,000000,4.09787,4.14591,4.07861,4.10746,501809.3237608,0
+CI.US,D,19840411,000000,4.10746,4.14591,4.09787,4.11705,411676.18016596,0
+CI.US,D,19840412,000000,4.14591,4.27094,4.09787,4.27094,631551.19184509,0
+CI.US,D,19840413,000000,4.25158,4.25158,4.11705,4.1555,897268.2762877,0
+CI.US,D,19840416,000000,4.09787,4.1555,4.09787,4.13633,513036.63520323,0
+CI.US,D,19840417,000000,4.14591,4.14591,4.07861,4.11705,403879.68904447,0
+CI.US,D,19840418,000000,4.11705,4.11705,4.06872,4.09787,1039796.5516901,0
+CI.US,D,19840419,000000,4.06872,4.09787,4.05923,4.07861,458460.18560973,0
+CI.US,D,19840423,000000,4.07861,4.09787,4.00152,4.02088,734468.71927217,0
+CI.US,D,19840424,000000,4.00152,4.02088,3.96297,3.99193,409494.86238009,0
+CI.US,D,19840425,000000,3.96297,3.98223,3.82855,3.90544,2059317.7747955,0
+CI.US,D,19840426,000000,3.87667,4.00152,3.87667,3.98223,512100.77298062,0
+CI.US,D,19840427,000000,3.95348,4.10746,3.92451,4.02088,635913.82741685,0
+CI.US,D,19840430,000000,4.03996,4.09787,3.99193,4.00152,381423.04267372,0
+CI.US,D,19840501,000000,3.98223,4.06872,3.96297,4.06872,447229.83893847,0
+CI.US,D,19840502,000000,4.05923,4.06872,3.96297,4.05923,880114.17468309,0
+CI.US,D,19840503,000000,4.06872,4.09787,4.03996,4.03996,537051.36570673,0
+CI.US,D,19840504,000000,4.00152,4.00152,3.91523,3.92451,340257.24579442,0
+CI.US,D,19840507,000000,3.91523,3.96297,3.87667,3.92451,386413.9706133,0
+CI.US,D,19840508,000000,3.94368,4.02088,3.94368,4.00152,957458.88747388,0
+CI.US,D,19840509,000000,3.94368,3.95348,3.75135,3.79009,3308694.853716,0
+CI.US,D,19840510,000000,3.80937,3.82855,3.76113,3.79009,855787.82735302,0
+CI.US,D,19840511,000000,3.80937,3.80937,3.713,3.713,378616.46774884,0
+CI.US,D,19840514,000000,3.69382,3.75135,3.69382,3.713,650887.62297852,0
+CI.US,D,19840515,000000,3.68424,3.76113,3.68424,3.76113,489333.52152627,0
+CI.US,D,19840516,000000,3.73207,3.73207,3.68424,3.68424,632173.41375525,0
+CI.US,D,19840517,000000,3.69382,3.713,3.68424,3.68424,282559.56922067,0
+CI.US,D,19840518,000000,3.68424,3.69382,3.59755,3.59755,506799.23995742,0
+CI.US,D,19840521,000000,3.64559,3.67455,3.59755,3.65529,286926.2517642,0
+CI.US,D,19840522,000000,3.64559,3.65529,3.60714,3.6359,843003.44352076,0
+CI.US,D,19840523,000000,3.61683,3.6359,3.5686,3.5686,765655.69550114,0
+CI.US,D,19840524,000000,3.5686,3.61683,3.5686,3.59755,1568738.7977059,0
+CI.US,D,19840525,000000,3.57828,3.60714,3.54922,3.55901,610030.40769695,0
+CI.US,D,19840529,000000,3.50138,3.53024,3.50138,3.50138,470621.33578888,0
+CI.US,D,19840530,000000,3.492,3.53024,3.45335,3.492,1062874.4082282,0
+CI.US,D,19840531,000000,3.48211,3.492,3.45335,3.48211,3531999.6739731,0
+CI.US,D,19840601,000000,3.48211,3.50138,3.45335,3.47282,944361.87507213,0
+CI.US,D,19840604,000000,3.45335,3.48211,3.37625,3.40521,537362.9825333,0
+CI.US,D,19840605,000000,3.39553,3.40521,3.36677,3.37625,2108594.7148516,0
+CI.US,D,19840606,000000,3.29946,3.39553,3.29946,3.35707,1229415.3906481,0
+CI.US,D,19840607,000000,3.32842,3.4147,3.32842,3.39553,255425.63522279,0
+CI.US,D,19840608,000000,3.39553,3.4147,3.36677,3.39553,314370.79084569,0
+CI.US,D,19840611,000000,3.39553,3.39553,3.29946,3.32842,340568.86262098,0
+CI.US,D,19840612,000000,3.29946,3.31863,3.20299,3.26091,4940433.8727618,0
+CI.US,D,19840613,000000,3.28997,3.31863,3.25122,3.31863,619698.62326367,0
+CI.US,D,19840614,000000,3.28997,3.32842,3.22235,3.25122,1724675.7023366,0
+CI.US,D,19840615,000000,3.25122,3.26091,3.21258,3.22235,317802.62290956,0
+CI.US,D,19840618,000000,3.23185,3.28018,3.22235,3.28018,288486.35938286,0
+CI.US,D,19840619,000000,3.28018,3.33791,3.25122,3.31863,438185.8687678,0
+CI.US,D,19840620,000000,3.28997,3.37625,3.28018,3.37625,693927.16778892,0
+CI.US,D,19840621,000000,3.36677,3.36677,3.31863,3.33791,790293.65965777,0
+CI.US,D,19840622,000000,3.31863,3.35707,3.28018,3.35707,358657.81470525,0
+CI.US,D,19840625,000000,3.36677,3.36677,3.28997,3.29946,194297.13832811,0
+CI.US,D,19840626,000000,3.29946,3.29946,3.22235,3.23185,441616.68908873,0
+CI.US,D,19840627,000000,3.25122,3.25122,3.08783,3.13577,528318.00061969,0
+CI.US,D,19840628,000000,3.13577,3.23185,3.12609,3.21258,781246.65425826,0
+CI.US,D,19840629,000000,3.21258,3.25122,3.1839,3.21258,547652.40826723,0
+CI.US,D,19840702,000000,3.20299,3.21258,3.16464,3.17443,856722.67783268,0
+CI.US,D,19840703,000000,3.17443,3.23185,3.17443,3.23185,692987.25859454,0
+CI.US,D,19840705,000000,3.22235,3.22235,3.17443,3.20299,854850.95338747,0
+CI.US,D,19840706,000000,3.21258,3.23185,3.1839,3.23185,349300.20422213,0
+CI.US,D,19840709,000000,3.26091,3.36677,3.23185,3.33791,261666.06569741,0
+CI.US,D,19840710,000000,3.36677,3.4147,3.31863,3.36677,422594.91001067,0
+CI.US,D,19840711,000000,3.31863,3.31863,3.1839,3.22235,661799.27062263,0
+CI.US,D,19840712,000000,3.23185,3.28018,3.22235,3.22235,501496.6951913,0
+CI.US,D,19840713,000000,3.22235,3.23185,3.12609,3.13577,1376308.3251083,0
+CI.US,D,19840716,000000,3.13577,3.14537,3.03022,3.04949,465943.0364188,0
+CI.US,D,19840717,000000,3.04949,3.04949,2.91448,3.01084,1289920.6538897,0
+CI.US,D,19840718,000000,2.99148,2.99148,2.86654,2.87612,1780499.6309792,0
+CI.US,D,19840719,000000,2.87612,2.89531,2.76088,2.77976,2463820.697493,0
+CI.US,D,19840720,000000,2.77976,2.85706,2.77976,2.83757,1017030.3119788,0
+CI.US,D,19840723,000000,2.81831,2.98199,2.79903,2.98199,853606.50956714,0
+CI.US,D,19840724,000000,2.98199,3.03022,2.95323,2.97239,687999.36588379,0
+CI.US,D,19840725,000000,2.99148,3.06867,2.99148,3.05907,1327969.2707606,0
+CI.US,D,19840726,000000,3.06867,3.09732,3.04949,3.09732,1011103.5218165,0
+CI.US,D,19840727,000000,3.09732,3.13577,3.05907,3.09732,1070045.6422105,0
+CI.US,D,19840730,000000,3.09732,3.10692,3.08783,3.09732,601299.06609578,0
+CI.US,D,19840731,000000,3.08783,3.09732,3.05907,3.06867,251371.58124876,0
+CI.US,D,19840801,000000,3.05907,3.23185,3.05907,3.22235,943427.02459247,0
+CI.US,D,19840802,000000,3.32842,3.40521,3.31863,3.37625,1574351.9475556,0
+CI.US,D,19840803,000000,3.42439,3.54922,3.40521,3.48211,1837574.0738999,0
+CI.US,D,19840806,000000,3.492,3.53024,3.32842,3.37625,1058820.3542541,0
+CI.US,D,19840807,000000,3.36677,3.4147,3.31863,3.37625,949350.77952582,0
+CI.US,D,19840808,000000,3.37625,3.42439,3.37625,3.40521,726046.97101167,0
+CI.US,D,19840809,000000,3.4147,3.55901,3.40521,3.54922,918163.80329685,0
+CI.US,D,19840810,000000,3.68424,3.68424,3.50138,3.55901,2608534.3376531,0
+CI.US,D,19840813,000000,3.54922,3.6359,3.48211,3.60714,949662.39635238,0
+CI.US,D,19840814,000000,3.65529,3.68424,3.60714,3.60714,1739646.4626695,0
+CI.US,D,19840815,000000,3.64559,3.713,3.62621,3.64559,1131175.1508482,0
+CI.US,D,19840816,000000,3.65529,3.713,3.65529,3.67455,546719.58127345,0
+CI.US,D,19840817,000000,3.73207,3.76113,3.69382,3.73207,406372.62365689,0
+CI.US,D,19840820,000000,3.76113,3.82855,3.75135,3.79958,751933.4259604,0
+CI.US,D,19840821,000000,3.79958,3.91523,3.79958,3.90544,1916167.2774828,0
+CI.US,D,19840822,000000,3.8669,3.8669,3.75135,3.79009,2963447.691725,0
+CI.US,D,19840823,000000,3.73207,3.73207,3.65529,3.65529,1654815.8638407,0
+CI.US,D,19840824,000000,3.6359,3.65529,3.62621,3.6359,1100299.7914458,0
+CI.US,D,19840827,000000,3.62621,3.69382,3.60714,3.69382,291292.93430773,0
+CI.US,D,19840828,000000,3.68424,3.75135,3.67455,3.75135,441927.29417234,0
+CI.US,D,19840829,000000,3.76113,3.79958,3.73207,3.73207,1298651.9954909,0
+CI.US,D,19840830,000000,3.73207,3.76113,3.713,3.72278,387036.19252346,0
+CI.US,D,19840831,000000,3.713,3.73207,3.68424,3.73207,248877.63489338,0
+CI.US,D,19840904,000000,3.72278,3.72278,3.68424,3.68424,314370.79084569,0
+CI.US,D,19840905,000000,3.64559,3.68424,3.6359,3.68424,616892.04833879,0
+CI.US,D,19840906,000000,3.62621,3.68424,3.60714,3.6359,680825.09667244,0
+CI.US,D,19840907,000000,3.6359,3.65529,3.55901,3.57828,783123.43741819,0
+CI.US,D,19840910,000000,3.53024,3.64559,3.53024,3.6359,689868.05510017,0
+CI.US,D,19840911,000000,3.65529,3.77072,3.62621,3.6359,764719.83327854,0
+CI.US,D,19840912,000000,3.60714,3.69382,3.57828,3.65529,509294.19805575,0
+CI.US,D,19840913,000000,3.68424,3.75135,3.68424,3.75135,1253432.1446375,0
+CI.US,D,19840914,000000,3.80937,3.80937,3.73207,3.76113,1387848.2651201,0
+CI.US,D,19840917,000000,3.77072,3.79009,3.73207,3.76113,351483.5454939,0
+CI.US,D,19840918,000000,3.79958,3.83813,3.79009,3.80937,905064.7674092,0
+CI.US,D,19840919,000000,3.79009,3.8669,3.79009,3.80937,1231912.3722324,0
+CI.US,D,19840920,000000,3.83813,3.88616,3.80937,3.83813,1270894.8278399,0
+CI.US,D,19840921,000000,3.83813,3.8669,3.72278,3.72278,3111901.7455466,0
+CI.US,D,19840924,000000,3.72278,3.75135,3.69382,3.713,395148.3474433,0
+CI.US,D,19840925,000000,3.68424,3.79958,3.68424,3.76113,472180.43166459,0
+CI.US,D,19840926,000000,3.76113,3.76113,3.68424,3.72278,319050.10195872,0
+CI.US,D,19840927,000000,3.713,3.79009,3.713,3.79009,1557508.4510347,0
+CI.US,D,19840928,000000,3.79009,3.79009,3.713,3.73207,1543788.2049798,0
+CI.US,D,19841001,000000,3.72278,3.79958,3.72278,3.76113,475610.24024257,0
+CI.US,D,19841002,000000,3.79009,3.8669,3.79009,3.79958,324665.27529436,0
+CI.US,D,19841003,000000,3.77072,3.82855,3.76113,3.80937,1189185.4559915,0
+CI.US,D,19841004,000000,3.80937,3.8669,3.80937,3.8669,348987.57565264,0
+CI.US,D,19841005,000000,3.83813,3.84771,3.79958,3.79958,1303955.5520001,0
+CI.US,D,19841008,000000,3.79009,3.79009,3.75135,3.77072,173402.62306191,0
+CI.US,D,19841009,000000,3.79958,3.80937,3.77072,3.79009,504304.2818591,0
+CI.US,D,19841010,000000,3.77072,3.80937,3.76113,3.80937,343998.67119896,0
+CI.US,D,19841011,000000,3.79009,3.80937,3.77072,3.80937,402006.95285631,0
+CI.US,D,19841012,000000,3.80937,3.87667,3.79958,3.83813,900071.81598374,0
+CI.US,D,19841015,000000,3.82855,3.87667,3.80937,3.8669,564185.29970463,0
+CI.US,D,19841016,000000,3.88616,3.94368,3.8669,3.94368,350860.3118408,0
+CI.US,D,19841017,000000,3.94368,3.98223,3.90544,3.94368,535489.23460219,0
+CI.US,D,19841018,000000,3.95348,3.98223,3.94368,3.98223,809319.48570759,0
+CI.US,D,19841019,000000,3.99193,4.05923,3.96297,4.02088,1820110.3789547,0
+CI.US,D,19841022,000000,3.96297,3.99193,3.94368,3.96297,272889.33016806,0
+CI.US,D,19841023,000000,3.94368,3.99193,3.83813,3.91523,345558.77881761,0
+CI.US,D,19841024,000000,3.91523,3.91523,3.80937,3.88616,337140.06578593,0
+CI.US,D,19841025,000000,3.87667,3.87667,3.79958,3.80937,233283.64090742,0
+CI.US,D,19841026,000000,3.79958,3.79958,3.75135,3.76113,288486.35938286,0
+CI.US,D,19841029,000000,3.79009,3.84771,3.77072,3.83813,263224.14983019,0
+CI.US,D,19841030,000000,3.83813,3.91523,3.79009,3.91523,601299.06609578,0
+CI.US,D,19841031,000000,3.91523,3.94368,3.79009,3.80937,728855.56942243,0
+CI.US,D,19841101,000000,3.83813,3.87667,3.79958,3.84771,1282747.3964214,0
+CI.US,D,19841102,000000,3.84771,3.96297,3.79958,3.90544,381423.04267372,0
+CI.US,D,19841105,000000,4.07861,4.07861,4.02088,4.05923,817740.22222515,0
+CI.US,D,19841106,000000,4.03996,4.03996,3.96297,4.03996,639970.91661971,0
+CI.US,D,19841107,000000,4.05923,4.05923,3.99193,4.03996,486838.56342795,0
+CI.US,D,19841108,000000,4.02088,4.10746,4.00152,4.06872,1287110.0319931,0
+CI.US,D,19841109,000000,4.07861,4.11705,4.06872,4.09787,517090.68917725,0
+CI.US,D,19841112,000000,4.09787,4.10746,4.09787,4.10746,361462.36614423,0
+CI.US,D,19841113,000000,4.10746,4.13633,4.09787,4.09787,881052.06039158,0
+CI.US,D,19841114,000000,4.09787,4.09787,4.02088,4.03037,943427.02459247,0
+CI.US,D,19841115,000000,4.03996,4.03996,3.94368,3.94368,765967.31232769,0
+CI.US,D,19841116,000000,3.96297,3.99193,3.88616,3.94368,967749.32495076,0
+CI.US,D,19841119,000000,3.92451,3.94368,3.90544,3.91523,241082.15551481,0
+CI.US,D,19841120,000000,3.88616,4.02088,3.88616,3.98223,394835.7188738,0
+CI.US,D,19841121,000000,3.96297,4.10746,3.96297,4.09787,254801.38982674,0
+CI.US,D,19841123,000000,4.09787,4.18446,4.09787,4.17478,507734.09043709,0
+CI.US,D,19841126,000000,4.17478,4.19404,4.1555,4.17478,999563.58180461,0
+CI.US,D,19841127,000000,4.1555,4.27094,4.1555,4.25158,1195421.8394943,0
+CI.US,D,19841128,000000,4.22282,4.26116,4.17478,4.19404,685504.40778548,0
+CI.US,D,19841129,000000,4.1555,4.17478,4.11705,4.13633,507425.50883936,0
+CI.US,D,19841130,000000,4.10746,4.11705,4.06872,4.11705,376123.53313641,0
+CI.US,D,19841203,000000,4.10746,4.13633,4.07861,4.10746,296282.85050436,0
+CI.US,D,19841204,000000,4.06872,4.10746,4.05923,4.09787,329030.94609493,0
+CI.US,D,19841205,000000,4.09787,4.10746,4.05923,4.06872,594437.42545394,0
+CI.US,D,19841206,000000,4.06872,4.10746,4.03996,4.10746,807443.7142906,0
+CI.US,D,19841207,000000,4.03037,4.07861,4.03037,4.05923,1642341.0733492,0
+CI.US,D,19841210,000000,4.05923,4.1555,4.05923,4.1555,481537.03040476,0
+CI.US,D,19841211,000000,4.1555,4.21333,4.1555,4.21333,204280.00595022,0
+CI.US,D,19841212,000000,4.19404,4.23249,4.19404,4.22282,317802.62290956,0
+CI.US,D,19841213,000000,4.18446,4.19404,4.14591,4.1555,251058.95267927,0
+CI.US,D,19841214,000000,4.18446,4.22282,4.17478,4.19404,393898.84490825,0
+CI.US,D,19841217,000000,4.18446,4.25158,4.18446,4.23249,337763.29943905,0
+CI.US,D,19841218,000000,4.29022,4.37671,4.27094,4.37671,1387848.2651201,0
+CI.US,D,19841219,000000,4.37671,4.38629,4.34785,4.36691,527381.12665413,0
+CI.US,D,19841220,000000,4.36691,4.42504,4.36691,4.40576,706713.57510707,0
+CI.US,D,19841221,000000,4.41525,4.46339,4.40576,4.45389,756927.3891288,0
+CI.US,D,19841224,000000,4.48256,4.48256,4.40576,4.40576,232036.16185827,0
+CI.US,D,19841226,000000,4.41525,4.42504,4.40576,4.41525,242327.61107809,0
+CI.US,D,19841227,000000,4.41525,4.48256,4.41525,4.45389,359280.03661542,0
+CI.US,D,19841228,000000,4.45389,4.5307,4.45389,4.5307,653070.96425029,0
+CI.US,D,19841231,000000,4.54047,4.55946,4.52121,4.54047,286926.2517642,0
+CI.US,D,19850102,000000,4.5307,4.5307,4.50184,4.5307,349927.48484702,0
+CI.US,D,19850103,000000,4.52121,4.55946,4.50184,4.52121,532996.29998976,0
+CI.US,D,19850104,000000,4.50184,4.54047,4.46339,4.48256,383920.02425793,0
+CI.US,D,19850107,000000,4.50184,4.52121,4.48256,4.50184,128803.9823758,0
+CI.US,D,19850108,000000,4.49205,4.50184,4.46339,4.46339,243574.0783843,0
+CI.US,D,19850109,000000,4.46339,4.48256,4.45389,4.46339,192426.42562585,0
+CI.US,D,19850110,000000,4.49205,4.52121,4.45389,4.50184,593190.95814772,0
+CI.US,D,19850111,000000,4.48256,4.60739,4.48256,4.57853,660866.44362885,0
+CI.US,D,19850114,000000,4.55946,4.68439,4.54047,4.6749,755675.86310787,0
+CI.US,D,19850115,000000,4.68439,4.68439,4.63645,4.6749,948414.91730322,0
+CI.US,D,19850116,000000,4.65563,4.76159,4.65563,4.76159,917226.9293313,0
+CI.US,D,19850117,000000,4.79035,4.79035,4.73262,4.79035,817118.00031498,0
+CI.US,D,19850118,000000,4.79993,4.91538,4.79993,4.88662,1527569.9655977,0
+CI.US,D,19850121,000000,4.85785,4.85785,4.77127,4.79993,1084704.7857169,0
+CI.US,D,19850122,000000,4.71335,4.75209,4.68439,4.69408,1280564.0551495,0
+CI.US,D,19850123,000000,4.71335,4.76159,4.64614,4.73262,694861.00652564,0
+CI.US,D,19850124,000000,4.79993,4.79993,4.75209,4.79035,646207.30012256,0
+CI.US,D,19850125,000000,4.77127,4.79993,4.76159,4.79035,233906.87456053,0
+CI.US,D,19850128,000000,4.77127,4.80962,4.76159,4.79035,909742.05503635,0
+CI.US,D,19850129,000000,4.76159,4.82899,4.73262,4.82899,265720.11967144,0
+CI.US,D,19850130,000000,4.82899,4.84827,4.75209,4.76159,386413.9706133,0
+CI.US,D,19850131,000000,4.68439,4.72324,4.6749,4.71335,1441492.8994629,0
+CI.US,D,19850201,000000,4.68439,4.69408,4.65563,4.68439,357721.95248264,0
+CI.US,D,19850204,000000,4.6749,4.79035,4.6749,4.79035,1392214.9476637,0
+CI.US,D,19850205,000000,4.80962,4.90569,4.80962,4.85785,1701595.8223128,0
+CI.US,D,19850206,000000,4.85785,5.01156,4.85785,4.98249,2291666.5652232,0
+CI.US,D,19850207,000000,4.91538,4.91538,4.80962,4.80962,6672280.809081,0
+CI.US,D,19850208,000000,4.80962,4.85785,4.79035,4.85785,408246.37158799,0
+CI.US,D,19850211,000000,4.83867,4.83867,4.77127,4.79993,1090944.2044486,0
+CI.US,D,19850212,000000,4.76159,4.79035,4.71335,4.71335,316242.5152909,0
+CI.US,D,19850213,000000,4.73262,4.85785,4.72324,4.84827,1237838.1506516,0
+CI.US,D,19850214,000000,4.83867,4.85785,4.79993,4.82899,942800.75571053,0
+CI.US,D,19850215,000000,4.82899,4.91538,4.80962,4.90569,1156749.9889704,0
+CI.US,D,19850219,000000,4.93475,4.96332,4.87703,4.95392,1909619.2771534,0
+CI.US,D,19850220,000000,4.95392,4.99227,4.91538,4.98249,909431.44995274,0
+CI.US,D,19850221,000000,4.96332,4.96332,4.91538,4.91538,389844.79093423,0
+CI.US,D,19850222,000000,4.93475,4.96332,4.91538,4.95392,1167662.6483575,0
+CI.US,D,19850225,000000,4.93475,4.98249,4.92497,4.98249,215506.30564971,0
+CI.US,D,19850226,000000,4.96332,5.01156,4.96332,4.98249,1200099.1271214,0
+CI.US,D,19850227,000000,4.96332,4.99227,4.96332,4.99227,1368511.8339868,0
+CI.US,D,19850228,000000,4.98249,5.07886,4.96332,5.07886,440993.45543562,0
+CI.US,D,19850301,000000,5.05978,5.20399,5.05978,5.19411,634045.13820047,0
+CI.US,D,19850304,000000,5.20399,5.20399,5.08845,5.08845,374874.03060137,0
+CI.US,D,19850305,000000,5.1174,5.14636,5.06927,5.08845,614395.06675459,0
+CI.US,D,19850306,000000,5.08845,5.1174,5.01156,5.04061,3804891.0276271,0
+CI.US,D,19850307,000000,4.93475,5.04061,4.92497,4.95392,3648952.0995104,0
+CI.US,D,19850308,000000,4.93475,4.98249,4.91538,4.93475,746631.8929372,0
+CI.US,D,19850311,000000,4.92497,4.95392,4.88662,4.90569,165605.12019747,0
+CI.US,D,19850312,000000,4.87703,5.06927,4.87703,5.06927,1915545.0555726,0
+CI.US,D,19850313,000000,5.06927,5.08845,4.99227,5.00186,482472.89262737,0
+CI.US,D,19850314,000000,4.98249,4.99227,4.96332,4.96332,998001.45070007,0
+CI.US,D,19850315,000000,4.96332,5.00186,4.95392,4.99227,668977.58680574,0
+CI.US,D,19850318,000000,4.98249,5.01156,4.96332,4.96332,586327.29401998,0
+CI.US,D,19850319,000000,4.99227,5.00186,4.96332,4.98249,413236.28778463,0
+CI.US,D,19850320,000000,4.96332,4.96332,4.88662,4.88662,421655.0008163,0
+CI.US,D,19850321,000000,4.88662,4.93475,4.87703,4.92497,528629.61744624,0
+CI.US,D,19850322,000000,4.92497,4.92497,4.87703,4.88662,439435.37130286,0
+CI.US,D,19850325,000000,4.88662,4.92497,4.88662,4.91538,139720.68873463,0
+CI.US,D,19850326,000000,4.91538,4.92497,4.90569,4.92497,364583.59312449,0
+CI.US,D,19850327,000000,4.92497,4.98249,4.91538,4.96332,111027.65886103,0
+CI.US,D,19850328,000000,4.96332,5.04061,4.92497,4.99227,823976.60572799,0
+CI.US,D,19850329,000000,5.01156,5.10782,5.00186,5.08845,608157.67150879,0
+CI.US,D,19850401,000000,5.07886,5.10782,5.06927,5.10782,411365.57508236,0
+CI.US,D,19850402,000000,5.07886,5.1174,5.03082,5.06927,379239.70140196,0
+CI.US,D,19850403,000000,5.06927,5.07886,4.90569,4.99227,250437.74251203,0
+CI.US,D,19850404,000000,4.99227,4.99227,4.90569,4.95392,284742.91049244,0
+CI.US,D,19850408,000000,4.95392,5.00186,4.92497,4.93475,325909.71911467,0
+CI.US,D,19850409,000000,4.91538,4.98249,4.91538,4.91538,275386.31175227,0
+CI.US,D,19850410,000000,4.93475,5.01156,4.93475,5.00186,473117.30563015,0
+CI.US,D,19850411,000000,4.98249,5.08845,4.98249,5.00186,324976.89212091,0
+CI.US,D,19850412,000000,5.01156,5.01156,4.98249,4.99227,279128.74889975,0
+CI.US,D,19850415,000000,5.00186,5.03082,4.96332,5.03082,449723.78529384,0
+CI.US,D,19850416,000000,5.05978,5.06927,4.93475,4.98249,261666.06569741,0
+CI.US,D,19850417,000000,4.96332,4.98249,4.92497,4.95392,221741.67740962,0
+CI.US,D,19850418,000000,5.01156,5.08845,5.01156,5.08845,626558.24041963,0
+CI.US,D,19850419,000000,5.08845,5.1174,5.07886,5.10782,714508.04274269,0
+CI.US,D,19850422,000000,5.10782,5.18492,5.10782,5.18492,717314.61766755,0
+CI.US,D,19850423,000000,5.15595,5.3482,5.15595,5.30995,814622.03047372,0
+CI.US,D,19850424,000000,5.3386,5.51158,5.3386,5.50228,1228168.9233419,0
+CI.US,D,19850425,000000,5.53095,5.65608,5.53095,5.62722,1243760.8938421,0
+CI.US,D,19850426,000000,5.57929,5.58886,5.45406,5.45406,225486.13804298,0
+CI.US,D,19850429,000000,5.45406,5.45406,5.3482,5.3482,274451.4612726,0
+CI.US,D,19850430,000000,5.3482,5.3482,5.23296,5.26172,421032.77890613,0
+CI.US,D,19850501,000000,5.24243,5.26172,5.19411,5.19411,251058.95267927,0
+CI.US,D,19850502,000000,5.18492,5.30007,5.18492,5.30007,480911.77326577,0
+CI.US,D,19850503,000000,5.31934,5.60815,5.31934,5.54073,870444.94737342,0
+CI.US,D,19850506,000000,5.57929,5.6464,5.54073,5.55022,665230.09094355,0
+CI.US,D,19850507,000000,5.53095,5.55022,5.50228,5.51158,240768.51520237,0
+CI.US,D,19850508,000000,5.51158,5.53095,5.46353,5.50228,290979.29399529,0
+CI.US,D,19850509,000000,5.50228,5.58886,5.49241,5.58886,823976.60572799,0
+CI.US,D,19850510,000000,5.62722,5.66567,5.54073,5.65608,787486.07298995,0
+CI.US,D,19850513,000000,5.62722,5.66567,5.57929,5.57929,742267.23387956,0
+CI.US,D,19850514,000000,5.57929,5.58886,5.51158,5.53095,439435.37130286,0
+CI.US,D,19850515,000000,5.51158,5.53095,5.42529,5.46353,1097492.2047781,0
+CI.US,D,19850516,000000,5.43498,5.5696,5.43498,5.55022,852357.0070321,0
+CI.US,D,19850517,000000,5.51158,5.66567,5.51158,5.57929,964321.53985867,0
+CI.US,D,19850520,000000,5.65608,5.70422,5.6464,5.68494,1017652.5338889,0
+CI.US,D,19850521,000000,5.66567,5.84842,5.66567,5.84842,979914.52210168,0
+CI.US,D,19850522,000000,5.81976,5.81976,5.65608,5.68494,966817.50969993,0
+CI.US,D,19850523,000000,5.68494,5.80049,5.68494,5.77153,949350.77952582,0
+CI.US,D,19850524,000000,5.77153,5.83893,5.76165,5.83893,780624.43234811,0
+CI.US,D,19850528,000000,5.84842,5.85821,5.76165,5.78091,294409.10257327,0
+CI.US,D,19850529,000000,5.80049,5.80049,5.6464,5.68494,1729977.2353598,0
+CI.US,D,19850530,000000,5.68494,5.69463,5.6464,5.6464,455650.57545603,0
+CI.US,D,19850531,000000,5.66567,5.72339,5.62722,5.65608,414171.13826429,0
+CI.US,D,19850603,000000,5.70422,5.70422,5.6464,5.66567,683633.69508321,0
+CI.US,D,19850604,000000,5.68494,5.72339,5.68494,5.70422,262288.28760758,0
+CI.US,D,19850605,000000,5.73308,5.80997,5.66567,5.74247,724488.88687889,0
+CI.US,D,19850606,000000,5.72339,5.72339,5.58886,5.72339,383920.02425793,0
+CI.US,D,19850607,000000,5.74247,5.80049,5.74247,5.77153,573537.85147302,0
+CI.US,D,19850610,000000,5.76165,5.76165,5.68494,5.69463,257298.37141093,0
+CI.US,D,19850611,000000,5.70422,5.74247,5.70422,5.72339,326533.96451073,0
+CI.US,D,19850612,000000,5.74247,5.74247,5.65608,5.69463,230478.07772549,0
+CI.US,D,19850613,000000,5.68494,5.70422,5.60815,5.62722,217377.01835197,0
+CI.US,D,19850614,000000,5.65608,5.76165,5.65608,5.72339,438497.48559436,0
+CI.US,D,19850617,000000,5.72339,5.77153,5.69463,5.74247,480602.17992509,0
+CI.US,D,19850618,000000,5.77153,5.83893,5.77153,5.83893,499002.74883593,0
+CI.US,D,19850619,000000,5.83893,5.85821,5.78091,5.80997,576970.69527982,0
+CI.US,D,19850620,000000,5.83893,5.85821,5.78091,5.81976,592565.70100873,0
+CI.US,D,19850621,000000,5.83893,5.99293,5.77153,5.96397,582272.22830301,0
+CI.US,D,19850624,000000,5.92542,5.93501,5.81976,5.81976,469685.47356628,0
+CI.US,D,19850625,000000,5.91573,5.92542,5.87758,5.91573,294723.75462865,0
+CI.US,D,19850626,000000,5.89676,5.99293,5.88707,5.96397,744134.911353,0
+CI.US,D,19850627,000000,6.00261,6.04066,5.96397,6.04066,437560.61162881,0
+CI.US,D,19850628,000000,6.04066,6.11786,6.0122,6.07911,316242.5152909,0
+CI.US,D,19850701,000000,6.07911,6.089,5.99293,6.089,439120.71924747,0
+CI.US,D,19850702,000000,6.089,6.089,6.00261,6.03127,718873.71354327,0
+CI.US,D,19850703,000000,6.0122,6.0122,5.96397,5.96397,669908.39031363,0
+CI.US,D,19850705,000000,5.97365,5.97365,5.96397,5.97365,417289.33001571,0
+CI.US,D,19850708,000000,5.96397,5.96397,5.88707,5.93501,598487.43245619,0
+CI.US,D,19850709,000000,5.93501,6.00261,5.93501,5.99293,286615.64668058,0
+CI.US,D,19850710,000000,5.99293,6.06962,5.99293,6.05035,860153.4981536,0
+CI.US,D,19850711,000000,6.05035,6.06962,6.00261,6.0122,1705961.4931134,0
+CI.US,D,19850712,000000,6.04066,6.11786,6.04066,6.089,566368.64097639,0
+CI.US,D,19850715,000000,6.04066,6.089,6.03127,6.05035,318737.47338922,0
+CI.US,D,19850716,000000,6.06962,6.12744,6.05035,6.12744,530813.97046094,0
+CI.US,D,19850717,000000,6.12744,6.18517,6.11786,6.18517,746943.50976375,0
+CI.US,D,19850718,000000,6.18517,6.18517,6.089,6.11786,821170.03080313,0
+CI.US,D,19850719,000000,6.089,6.16589,6.089,6.16589,324665.27529436,0
+CI.US,D,19850722,000000,6.14663,6.14663,6.089,6.10828,509606.82662525,0
+CI.US,D,19850723,000000,6.089,6.089,5.96397,5.99293,1132108.989585,0
+CI.US,D,19850724,000000,5.99293,5.99293,5.80997,5.87758,462514.23958376,0
+CI.US,D,19850725,000000,5.85821,5.85821,5.73308,5.80049,566368.64097639,0
+CI.US,D,19850726,000000,5.78091,5.84842,5.77153,5.77153,411365.57508236,0
+CI.US,D,19850729,000000,5.77153,5.77153,5.47323,5.55022,1013597.4681719,0
+CI.US,D,19850730,000000,5.53095,5.55022,5.47323,5.47323,978041.78591353,0
+CI.US,D,19850731,000000,5.47323,5.65608,5.42529,5.60815,1000501.4675131,0
+CI.US,D,19850801,000000,5.61754,5.72339,5.60815,5.70422,1230977.5217528,0
+CI.US,D,19850802,000000,5.70422,5.74247,5.68494,5.68494,363648.74264483,0
+CI.US,D,19850805,000000,5.69463,5.69463,5.60815,5.6464,515531.59330154,0
+CI.US,D,19850806,000000,5.61754,5.62722,5.55022,5.55022,897578.88137131,0
+CI.US,D,19850807,000000,5.60815,5.60815,5.55022,5.60815,599738.95847712,0
+CI.US,D,19850808,000000,5.60815,5.80997,5.60815,5.80997,1083147.7133271,0
+CI.US,D,19850809,000000,5.77153,5.78091,5.74247,5.76165,165294.51511385,0
+CI.US,D,19850812,000000,5.76165,5.76165,5.72339,5.73308,173092.01797831,0
+CI.US,D,19850813,000000,5.72339,5.77153,5.72339,5.72339,221741.67740962,0
+CI.US,D,19850814,000000,5.73308,5.76165,5.73308,5.73308,133170.66491934,0
+CI.US,D,19850815,000000,5.73308,5.76165,5.72339,5.74247,268525.68285337,0
+CI.US,D,19850816,000000,5.72339,5.74247,5.69463,5.69463,488711.2996161,0
+CI.US,D,19850819,000000,5.72339,5.74247,5.69463,5.72339,95119.012819684,0
+CI.US,D,19850820,000000,5.72339,5.72339,5.62722,5.68494,253869.5745759,0
+CI.US,D,19850821,000000,5.65608,5.68494,5.60815,5.65608,504926.50376928,0
+CI.US,D,19850822,000000,5.62722,5.62722,5.53095,5.53095,265093.8507895,0
+CI.US,D,19850823,000000,5.53095,5.53095,5.47323,5.50228,220810.87390172,0
+CI.US,D,19850826,000000,5.50228,5.55022,5.46353,5.55022,281312.09017151,0
+CI.US,D,19850827,000000,5.54073,5.60815,5.54073,5.5696,203652.72532533,0
+CI.US,D,19850828,000000,5.57929,5.6464,5.5696,5.6464,511166.9342439,0
+CI.US,D,19850829,000000,5.68494,5.70422,5.66567,5.70422,226734.62883507,0
+CI.US,D,19850830,000000,5.73308,5.73308,5.69463,5.69463,194924.418953,0
+CI.US,D,19850903,000000,5.69463,5.70422,5.62722,5.62722,134421.17919732,0
+CI.US,D,19850904,000000,5.65608,5.66567,5.58886,5.60815,106350.37123389,0
+CI.US,D,19850905,000000,5.60815,5.62722,5.60815,5.60815,2396144.200269,0
+CI.US,D,19850906,000000,5.60815,5.61754,5.55022,5.60815,221121.47898533,0
+CI.US,D,19850909,000000,5.58886,5.62722,5.57929,5.60815,290356.06034217,0
+CI.US,D,19850910,000000,5.61754,5.6464,5.58886,5.60815,525823.04252137,0
+CI.US,D,19850911,000000,5.60815,5.61754,5.47323,5.47323,183383.46719812,0
+CI.US,D,19850912,000000,5.50228,5.57929,5.50228,5.50228,570108.04289504,0
+CI.US,D,19850913,000000,5.47323,5.50228,5.39643,5.45406,386413.9706133,0
+CI.US,D,19850916,000000,5.42529,5.49241,5.42529,5.45406,512100.77298062,0
+CI.US,D,19850917,000000,5.45406,5.45406,5.4156,5.43498,277882.28159354,0
+CI.US,D,19850918,000000,5.42529,5.50228,5.42529,5.46353,200223.9284903,0
+CI.US,D,19850919,000000,5.46353,5.53095,5.4156,5.51158,266966.58697766,0
+CI.US,D,19850920,000000,5.50228,5.5696,5.50228,5.53095,661177.04871246,0
+CI.US,D,19850923,000000,5.55022,5.60815,5.55022,5.60815,254801.38982674,0
+CI.US,D,19850924,000000,5.57929,5.62722,5.5696,5.5696,571979.76734024,0
+CI.US,D,19850925,000000,5.42529,5.42529,5.35789,5.38685,937500.23443028,0
+CI.US,D,19850926,000000,5.37725,5.43498,5.37725,5.42529,410740.31794337,0
+CI.US,D,19850930,000000,5.53095,5.54073,5.50228,5.53095,763160.73740281,0
+CI.US,D,19851001,000000,5.53095,5.58886,5.53095,5.58886,633108.26423491,0
+CI.US,D,19851002,000000,5.58886,5.60815,5.53095,5.54073,290979.29399529,0
+CI.US,D,19851003,000000,5.5696,5.5696,5.53095,5.53095,504926.50376928,0
+CI.US,D,19851004,000000,5.50228,5.53095,5.47323,5.51158,286615.64668058,0
+CI.US,D,19851007,000000,5.53095,5.53095,5.43498,5.43498,532686.7066491,0
+CI.US,D,19851008,000000,5.43498,5.47323,5.4156,5.47323,411365.57508236,0
+CI.US,D,19851009,000000,5.45406,5.57929,5.45406,5.5696,347118.88643627,0
+CI.US,D,19851010,000000,5.57929,5.57929,5.55022,5.57929,102295.30551691,0
+CI.US,D,19851011,000000,5.5696,5.70422,5.5696,5.70422,620943.06708399,0
+CI.US,D,19851014,000000,5.68494,5.80997,5.65608,5.80997,565121.16192723,0
+CI.US,D,19851015,000000,5.80997,5.84842,5.77153,5.81976,575411.59940411,0
+CI.US,D,19851016,000000,5.81976,5.96397,5.80997,5.93501,406062.01857329,0
+CI.US,D,19851017,000000,5.92542,5.93501,5.83893,5.91573,358657.81470525,0
+CI.US,D,19851018,000000,5.88707,5.88707,5.80049,5.81976,195859.26943265,0
+CI.US,D,19851021,000000,5.80997,5.81976,5.68494,5.68494,232347.77868482,0
+CI.US,D,19851022,000000,5.66567,5.83893,5.66567,5.83893,254489.77300018,0
+CI.US,D,19851023,000000,5.85821,5.89676,5.84842,5.87758,476233.47389568,0
+CI.US,D,19851024,000000,5.88707,5.95428,5.87758,5.89676,760665.77930451,0
+CI.US,D,19851025,000000,5.89676,5.89676,5.81976,5.83893,193363.2995914,0
+CI.US,D,19851028,000000,5.83893,5.85821,5.76165,5.85821,268525.68285337,0
+CI.US,D,19851029,000000,5.85821,5.92542,5.85821,5.91573,94187.197568853,0
+CI.US,D,19851030,000000,5.91573,5.96397,5.91573,5.95428,309380.87464906,0
+CI.US,D,19851031,000000,5.95428,6.04066,5.93501,5.96397,1080028.5098327,0
+CI.US,D,19851101,000000,6.04066,6.06962,5.96397,6.06962,1091567.4381017,0
+CI.US,D,19851104,000000,6.089,6.27166,6.089,6.24289,1256861.9532155,0
+CI.US,D,19851105,000000,6.24289,6.3103,6.22361,6.24289,1130553.940681,0
+CI.US,D,19851106,000000,6.28135,6.30071,6.24289,6.26206,654314.39632767,0
+CI.US,D,19851107,000000,6.27166,6.27166,6.22361,6.27166,267901.43745733,0
+CI.US,D,19851108,000000,6.27166,6.31999,6.22361,6.31999,1035429.8691466,0
+CI.US,D,19851111,000000,6.31999,6.42564,6.31999,6.41596,847053.45052301,0
+CI.US,D,19851112,000000,6.43533,6.46399,6.34854,6.34854,590070.74291041,0
+CI.US,D,19851113,000000,6.34854,6.35834,6.24289,6.3103,379239.70140196,0
+CI.US,D,19851114,000000,6.28135,6.34854,6.28135,6.33916,455027.34180292,0
+CI.US,D,19851115,000000,6.33916,6.33916,6.24289,6.27166,1134606.9829121,0
+CI.US,D,19851118,000000,6.26206,6.30071,6.24289,6.30071,326846.59308022,0
+CI.US,D,19851119,000000,6.30071,6.3103,6.20434,6.22361,325598.10228812,0
+CI.US,D,19851120,000000,6.20434,6.27166,6.20434,6.24289,389844.79093423,0
+CI.US,D,19851121,000000,6.26206,6.30071,6.26206,6.30071,441616.68908873,0
+CI.US,D,19851122,000000,6.27166,6.36803,6.27166,6.34854,633108.26423491,0
+CI.US,D,19851125,000000,6.39668,6.39668,6.23331,6.24289,291917.17970378,0
+CI.US,D,19851126,000000,6.26206,6.3103,6.24289,6.27166,319050.10195872,0
+CI.US,D,19851127,000000,6.30071,6.39668,6.26206,6.39668,480911.77326577,0
+CI.US,D,19851129,000000,6.42564,6.44482,6.36803,6.41596,254489.77300018,0
+CI.US,D,19851202,000000,6.41596,6.43533,6.3103,6.3103,263224.14983019,0
+CI.US,D,19851203,000000,6.33916,6.36803,6.31999,6.36803,228915.94662096,0
+CI.US,D,19851204,000000,6.39668,6.42564,6.34854,6.39668,437247.98305931,0
+CI.US,D,19851205,000000,6.39668,6.44482,6.35834,6.35834,451597.53322494,0
+CI.US,D,19851206,000000,6.34854,6.38719,6.28135,6.30071,627495.11438517,0
+CI.US,D,19851209,000000,6.30071,6.33916,6.24289,6.30071,780624.43234811,0
+CI.US,D,19851210,000000,6.30071,6.33916,6.28135,6.31999,380490.21567994,0
+CI.US,D,19851211,000000,6.31999,6.36803,6.30071,6.34854,669595.76174413,0
+CI.US,D,19851212,000000,6.34854,6.46399,6.31999,6.36803,818674.06096186,0
+CI.US,D,19851213,000000,6.39668,6.46399,6.35834,6.39668,777196.64725601,0
+CI.US,D,19851216,000000,6.42564,6.49286,6.36803,6.44482,1069110.791731,0
+CI.US,D,19851217,000000,6.42564,6.43533,6.34854,6.36803,647144.1740881,0
+CI.US,D,19851218,000000,6.35834,6.41596,6.31999,6.31999,279752.9942958,0
+CI.US,D,19851219,000000,6.31999,6.38719,6.31999,6.34854,426023.70684571,0
+CI.US,D,19851220,000000,6.34854,6.42564,6.30071,6.39668,658683.10235708,0
+CI.US,D,19851223,000000,6.39668,6.39668,6.28135,6.39668,658683.10235708,0
+CI.US,D,19851224,000000,6.41596,6.42564,6.31999,6.34854,124750.94014471,0
+CI.US,D,19851226,000000,6.34854,6.35834,6.30071,6.35834,79527.042319614,0
+CI.US,D,19851227,000000,6.36803,6.41596,6.34854,6.41596,273830.25110539,0
+CI.US,D,19851230,000000,6.44482,6.50265,6.43533,6.47357,392652.37760203,0
+CI.US,D,19851231,000000,6.50265,6.57964,6.50265,6.57964,353666.88676567,0
+CI.US,D,19860102,000000,6.57964,6.58913,6.44482,6.44482,402006.95285631,0
+CI.US,D,19860103,000000,6.49286,6.51222,6.44482,6.47357,271020.64095168,0
+CI.US,D,19860106,000000,6.50265,6.59871,6.46399,6.55067,283494.41970033,0
+CI.US,D,19860107,000000,6.56036,6.78137,6.56036,6.78137,602232.9048325,0
+CI.US,D,19860108,000000,6.81052,6.88722,6.70467,6.70467,641839.60583609,0
+CI.US,D,19860109,000000,6.67561,6.70467,6.57964,6.59871,625623.38993996,0
+CI.US,D,19860110,000000,6.59871,6.59871,6.47357,6.50265,310937.94703889,0
+CI.US,D,19860113,000000,6.55067,6.55067,6.52191,6.52191,378306.87440818,0
+CI.US,D,19860114,000000,6.56036,6.65644,6.54119,6.55067,717314.61766755,0
+CI.US,D,19860115,000000,6.57964,6.74312,6.56036,6.71426,882611.15626729,0
+CI.US,D,19860116,000000,6.81052,6.81052,6.63725,6.66602,712016.11987319,0
+CI.US,D,19860117,000000,6.70467,6.78137,6.66602,6.78137,562312.56351647,0
+CI.US,D,19860120,000000,6.75281,6.79115,6.70467,6.75281,308133.3955999,0
+CI.US,D,19860121,000000,6.79115,6.8201,6.75281,6.77207,346497.67626904,0
+CI.US,D,19860122,000000,6.77207,6.79115,6.69498,6.69498,196793.10816938,0
+CI.US,D,19860123,000000,6.69498,6.69498,6.57964,6.62748,199289.07801064,0
+CI.US,D,19860124,000000,6.59871,6.66602,6.59871,6.66602,871695.46165142,0
+CI.US,D,19860127,000000,6.66602,6.85845,6.66602,6.85845,1278068.0853084,0
+CI.US,D,19860128,000000,6.9066,7.08945,6.9066,6.96412,1845371.5767644,0
+CI.US,D,19860129,000000,7.1183,7.32014,7.1183,7.15666,1393776.0670254,0
+CI.US,D,19860130,000000,7.13758,7.13758,6.52191,6.69498,4090568.7885992,0
+CI.US,D,19860131,000000,6.39668,6.9066,6.39668,6.73372,6158621.9519675,0
+CI.US,D,19860203,000000,6.75281,6.9066,6.75281,6.86815,1380676.0193947,0
+CI.US,D,19860204,000000,6.86815,7.06039,6.86815,7.04122,1998813.5232968,0
+CI.US,D,19860205,000000,7.08945,7.09904,7.01225,7.06039,1447731.3064516,0
+CI.US,D,19860206,000000,7.08945,7.16645,7.08945,7.13758,1528816.4329039,0
+CI.US,D,19860207,000000,7.16645,7.16645,7.01225,7.0509,816179.10286355,0
+CI.US,D,19860210,000000,7.07976,7.15666,7.06039,7.1281,547340.79144068,0
+CI.US,D,19860211,000000,7.1281,7.1281,7.06039,7.07976,1157371.1991377,0
+CI.US,D,19860212,000000,7.07976,7.09904,6.94495,6.96412,962761.43224002,0
+CI.US,D,19860213,000000,7.01225,7.02204,6.97381,7.01225,656499.76108532,0
+CI.US,D,19860214,000000,7.01225,7.13758,6.97381,7.13758,1241267.9592297,0
+CI.US,D,19860218,000000,7.21438,7.24334,7.16645,7.24334,1045722.3301093,0
+CI.US,D,19860219,000000,7.28169,7.36818,7.23375,7.23375,913797.12075332,0
+CI.US,D,19860220,000000,7.19521,7.21438,7.1183,7.19521,633418.86931853,0
+CI.US,D,19860221,000000,7.16645,7.2721,7.16645,7.25313,604729.88641671,0
+CI.US,D,19860224,000000,7.21438,7.24334,7.1281,7.15666,763160.73740281,0
+CI.US,D,19860225,000000,7.1183,7.1183,6.93526,6.98349,687999.36588379,0
+CI.US,D,19860226,000000,7.01225,7.02204,6.9066,6.98349,471867.8030951,0
+CI.US,D,19860227,000000,7.00277,7.04122,6.88722,7.04122,1063809.2587077,0
+CI.US,D,19860228,000000,7.08945,7.09904,6.97381,6.98349,814308.39016128,0
+CI.US,D,19860303,000000,6.97381,6.98349,6.88722,6.94495,1158930.2950133,0
+CI.US,D,19860304,000000,6.94495,7.02204,6.9066,6.93526,836764.02478908,0
+CI.US,D,19860305,000000,6.9066,6.98349,6.9066,6.98349,749439.47960501,0
+CI.US,D,19860306,000000,7.04122,7.08945,7.04122,7.06039,665546.76648481,0
+CI.US,D,19860307,000000,7.00277,7.08945,7.00277,7.02204,297839.92289419,0
+CI.US,D,19860310,000000,7.0509,7.08945,7.02204,7.07976,428829.27002765,0
+CI.US,D,19860311,000000,7.13758,7.44537,7.13758,7.36818,941865.90523087,0
+CI.US,D,19860312,000000,7.35859,7.46455,7.32953,7.32953,731037.89895125,0
+CI.US,D,19860313,000000,7.3489,7.62793,7.29129,7.59907,590690.94133469,0
+CI.US,D,19860314,000000,7.59907,7.85892,7.44537,7.85892,1719686.7978829,0
+CI.US,D,19860317,000000,7.65698,7.74336,7.62793,7.65698,614395.06675459,0
+CI.US,D,19860318,000000,7.68575,7.73388,7.67636,7.71471,655563.89886272,0
+CI.US,D,19860319,000000,7.71471,7.87819,7.71471,7.8011,640282.53344626,0
+CI.US,D,19860320,000000,7.83964,7.90704,7.78201,7.82027,515531.59330154,0
+CI.US,D,19860321,000000,7.82995,7.82995,7.75306,7.75306,930326.97696188,0
+CI.US,D,19860324,000000,7.75306,7.78201,7.54145,7.57989,1673529.0613211,0
+CI.US,D,19860325,000000,7.57989,7.60865,7.42599,7.48382,604729.88641671,0
+CI.US,D,19860326,000000,7.503,7.62793,7.503,7.59907,1480477.3785562,0
+CI.US,D,19860327,000000,7.63772,7.70502,7.44537,7.47423,1164233.8515225,0
+CI.US,D,19860331,000000,7.46455,7.47423,7.3489,7.43568,396706.43157607,0
+CI.US,D,19860401,000000,7.503,7.52216,7.2721,7.29129,592565.70100873,0
+CI.US,D,19860402,000000,7.2721,7.38735,7.24334,7.38735,805576.03681717,0
+CI.US,D,19860403,000000,7.42599,7.42599,7.3489,7.3489,691118.56937816,0
+CI.US,D,19860404,000000,7.36818,7.39703,7.32014,7.32953,377058.38361608,0
+CI.US,D,19860407,000000,7.32953,7.32953,7.21438,7.21438,774389.0605882,0
+CI.US,D,19860408,000000,7.24334,7.36818,7.21438,7.36818,536114.49174119,0
+CI.US,D,19860409,000000,7.44537,7.44537,7.21438,7.21438,657747.24013448,0
+CI.US,D,19860410,000000,7.2721,7.31055,7.08945,7.1281,1309880.3186762,0
+CI.US,D,19860411,000000,7.15666,7.24334,7.1281,7.21438,975238.24621749,0
+CI.US,D,19860414,000000,7.24334,7.29129,7.24334,7.25313,440057.59321301,0
+CI.US,D,19860415,000000,7.25313,7.25313,7.2048,7.21438,691118.56937816,0
+CI.US,D,19860416,000000,7.29129,7.29129,7.23375,7.28169,478418.83865333,0
+CI.US,D,19860417,000000,7.2721,7.2721,7.19521,7.25313,537362.9825333,0
+CI.US,D,19860418,000000,7.24334,7.25313,7.1281,7.15666,555450.92287462,0
+CI.US,D,19860421,000000,7.15666,7.16645,7.09904,7.1281,551708.48572715,0
+CI.US,D,19860422,000000,7.09904,7.1183,6.97381,6.98349,609094.54547434,0
+CI.US,D,19860423,000000,7.01225,7.01225,6.8201,6.8298,939060.34204894,0
+CI.US,D,19860424,000000,6.85845,6.89691,6.79115,6.79115,539856.92888866,0
+CI.US,D,19860425,000000,6.8201,6.84898,6.75281,6.81052,475610.24024257,0
+CI.US,D,19860428,000000,6.84898,6.84898,6.66602,6.73372,654314.39632767,0
+CI.US,D,19860429,000000,6.74312,6.74312,6.57964,6.63725,773765.82693508,0
+CI.US,D,19860430,000000,6.65644,6.65644,6.39668,6.39668,749127.86277846,0
+CI.US,D,19860501,000000,6.39668,6.55067,6.39668,6.49286,1224114.8693679,0
+CI.US,D,19860502,000000,6.51222,6.59871,6.49286,6.54119,671158.90459162,0
+CI.US,D,19860505,000000,6.56036,6.70467,6.56036,6.59871,667104.85061759,0
+CI.US,D,19860506,000000,6.65644,6.67561,6.57964,6.62748,866080.28831579,0
+CI.US,D,19860507,000000,6.62748,6.62748,6.47357,6.52191,562000.94668992,0
+CI.US,D,19860508,000000,6.52191,6.55067,6.46399,6.46399,504304.2818591,0
+CI.US,D,19860509,000000,6.47357,6.56036,6.42564,6.52191,668037.67761136,0
+CI.US,D,19860512,000000,6.55067,6.55067,6.44482,6.46399,563247.41399614,0
+CI.US,D,19860513,000000,6.49286,6.49286,6.43533,6.43533,1023265.6837386,0
+CI.US,D,19860514,000000,6.44482,6.44482,6.39668,6.44482,486215.32977484,0
+CI.US,D,19860515,000000,6.42564,6.43533,6.34854,6.35834,814622.03047372,0
+CI.US,D,19860516,000000,6.34854,6.34854,6.22361,6.23331,580401.51560075,0
+CI.US,D,19860519,000000,6.24289,6.3103,6.24289,6.28135,326846.59308022,0
+CI.US,D,19860520,000000,6.27166,6.44482,6.27166,6.3775,569174.20415832,0
+CI.US,D,19860521,000000,6.38719,6.39668,6.34854,6.38719,4062186.3638092,0
+CI.US,D,19860522,000000,6.39668,6.47357,6.39668,6.47357,2060877.8824141,0
+CI.US,D,19860523,000000,6.50265,6.58913,6.50265,6.54119,1444299.4743877,0
+CI.US,D,19860527,000000,6.55067,6.70467,6.55067,6.70467,759106.68342879,0
+CI.US,D,19860528,000000,6.75281,6.88722,6.75281,6.8201,1526321.4748057,0
+CI.US,D,19860529,000000,6.8201,6.84898,6.74312,6.8201,1060380.4618727,0
+CI.US,D,19860530,000000,6.79115,6.84898,6.77207,6.78137,825534.68986076,0
+CI.US,D,19860602,000000,6.81052,6.81052,6.47357,6.55067,542975.12064009,0
+CI.US,D,19860603,000000,6.55067,6.55067,6.41596,6.46399,2199665.7441549,0
+CI.US,D,19860604,000000,6.51222,6.54119,6.47357,6.51222,1719372.1458275,0
+CI.US,D,19860605,000000,6.50265,6.52191,6.42564,6.46399,906313.25820131,0
+CI.US,D,19860606,000000,6.31999,6.35834,6.26206,6.31999,1104665.4622464,0
+CI.US,D,19860609,000000,6.22361,6.26206,6.15622,6.22361,1489207.7084144,0
+CI.US,D,19860610,000000,6.24289,6.26206,6.04066,6.07911,2274826.103931,0
+CI.US,D,19860611,000000,6.089,6.18517,6.04066,6.10828,2256735.1283608,0
+CI.US,D,19860612,000000,6.10828,6.11786,6.06962,6.10828,1217252.2169832,0
+CI.US,D,19860613,000000,6.24289,6.3103,6.20434,6.28135,932818.89983137,0
+CI.US,D,19860616,000000,6.30071,6.31999,6.26206,6.26206,522390.19871455,0
+CI.US,D,19860617,000000,6.26206,6.26206,6.14663,6.18517,476233.47389568,0
+CI.US,D,19860618,000000,6.18517,6.30071,6.15622,6.24289,724178.28179529,0
+CI.US,D,19860619,000000,6.24289,6.35834,6.22361,6.27166,618761.74929811,0
+CI.US,D,19860620,000000,6.30071,6.42564,6.22361,6.42564,559815.58193227,0
+CI.US,D,19860623,000000,6.3775,6.3775,6.24289,6.24289,349300.20422213,0
+CI.US,D,19860624,000000,6.24289,6.34854,6.20434,6.27166,481537.03040476,0
+CI.US,D,19860625,000000,6.28135,6.47357,6.28135,6.41596,1451783.3369397,0
+CI.US,D,19860626,000000,6.43533,6.50265,6.42564,6.42564,868263.62958755,0
+CI.US,D,19860627,000000,6.44482,6.47357,6.43533,6.46399,464071.31197358,0
+CI.US,D,19860630,000000,6.47357,6.54119,6.44482,6.49286,471243.55769904,0
+CI.US,D,19860701,000000,6.50265,6.55067,6.49286,6.52191,500872.44979525,0
+CI.US,D,19860702,000000,6.54119,6.54119,6.51222,6.54119,584767.18640133,0
+CI.US,D,19860703,000000,6.55067,6.57964,6.52191,6.55067,917536.52267197,0
+CI.US,D,19860707,000000,6.56036,6.56036,6.44482,6.46399,683633.69508321,0
+CI.US,D,19860708,000000,6.35834,6.39668,6.31999,6.34854,1051957.7018693,0
+CI.US,D,19860709,000000,6.3775,6.39668,6.33916,6.34854,744134.911353,0
+CI.US,D,19860710,000000,6.35834,6.42564,6.3103,6.34854,898204.1385103,0
+CI.US,D,19860711,000000,6.3775,6.44482,6.35834,6.38719,442551.53956839,0
+CI.US,D,19860714,000000,6.42564,6.43533,6.3775,6.39668,455027.34180292,0
+CI.US,D,19860715,000000,6.3775,6.43533,6.34854,6.35834,783432.01901592,0
+CI.US,D,19860716,000000,6.34854,6.43533,6.34854,6.42564,717314.61766755,0
+CI.US,D,19860717,000000,6.42564,6.43533,6.38719,6.41596,310937.94703889,0
+CI.US,D,19860718,000000,6.38719,6.43533,6.34854,6.39668,743512.68944283,0
+CI.US,D,19860721,000000,6.3775,6.38719,6.28135,6.30071,462822.82118148,0
+CI.US,D,19860722,000000,6.30071,6.34854,6.22361,6.31999,568549.95876226,0
+CI.US,D,19860723,000000,6.31999,6.43533,6.3103,6.41596,628117.33629533,0
+CI.US,D,19860724,000000,6.39668,6.44482,6.34854,6.38719,1294908.5466005,0
+CI.US,D,19860725,000000,6.39668,6.39668,6.34854,6.39668,951845.73762414,0
+CI.US,D,19860728,000000,6.42564,6.47357,6.27166,6.30071,732908.61165351,0
+CI.US,D,19860729,000000,6.28135,6.31999,6.27166,6.31999,620943.06708399,0
+CI.US,D,19860730,000000,6.30071,6.30071,6.20434,6.27166,833645.83303766,0
+CI.US,D,19860731,000000,6.23331,6.28135,6.22361,6.27166,1112150.3365414,0
+CI.US,D,19860801,000000,6.27166,6.3103,6.20434,6.22361,818051.8390517,0
+CI.US,D,19860804,000000,6.20434,6.23331,6.15622,6.22361,916603.69567819,0
+CI.US,D,19860805,000000,6.22361,6.22361,6.14663,6.19476,1161739.9051671,0
+CI.US,D,19860806,000000,6.19476,6.23331,6.18517,6.22361,483407.74310702,0
+CI.US,D,19860807,000000,6.19476,6.22361,6.04066,6.089,1959830.0559463,0
+CI.US,D,19860808,000000,6.12744,6.12744,5.96397,5.96397,1427458.0013526,0
+CI.US,D,19860811,000000,5.99293,6.089,5.99293,6.089,538923.09015195,0
+CI.US,D,19860812,000000,6.089,6.089,6.0122,6.04066,2465380.8051116,0
+CI.US,D,19860813,000000,6.04066,6.14663,6.0122,6.10828,1689434.6721336,0
+CI.US,D,19860814,000000,6.11786,6.23331,6.10828,6.22361,980851.39606723,0
+CI.US,D,19860815,000000,6.24289,6.28135,6.16589,6.19476,918163.80329685,0
+CI.US,D,19860818,000000,6.19476,6.19476,6.05035,6.12744,1042912.7199557,0
+CI.US,D,19860819,000000,6.10828,6.11786,6.0122,6.04066,1631424.3669904,0
+CI.US,D,19860820,000000,6.04066,6.07911,5.99293,6.06962,1636726.9117566,0
+CI.US,D,19860821,000000,6.089,6.14663,6.05035,6.07911,1072542.6237949,0
+CI.US,D,19860822,000000,6.06962,6.089,6.0122,6.05035,1444923.7197837,0
+CI.US,D,19860825,000000,6.05035,6.06962,5.99293,5.99293,1373190.1333569,0
+CI.US,D,19860826,000000,5.99293,6.07911,5.97365,6.07911,1821667.4513445,0
+CI.US,D,19860827,000000,6.06962,6.23331,6.04066,6.23331,1537549.797991,0
+CI.US,D,19860828,000000,6.26206,6.33916,6.22361,6.3103,746007.64754115,0
+CI.US,D,19860829,000000,6.33916,6.46399,6.31999,6.42564,1633920.3368316,0
+CI.US,D,19860902,000000,6.39668,6.42564,6.31999,6.31999,828032.68318791,0
+CI.US,D,19860903,000000,6.31999,6.33916,6.20434,6.30071,848302.95305806,0
+CI.US,D,19860904,000000,6.28135,6.31999,6.22361,6.31999,757858.19263669,0
+CI.US,D,19860905,000000,6.30071,6.31999,6.22361,6.26206,1167976.2886699,0
+CI.US,D,19860908,000000,6.10828,6.18517,6.089,6.10828,1380985.6127353,0
+CI.US,D,19860909,000000,6.14663,6.18517,6.04066,6.05035,790293.65965777,0
+CI.US,D,19860910,000000,6.06962,6.07911,5.99293,6.0122,799649.24665499,0
+CI.US,D,19860911,000000,6.0122,6.0122,5.76165,5.92542,1257175.593528,0
+CI.US,D,19860912,000000,5.93501,5.93501,5.76165,5.78091,1356661.2888911,0
+CI.US,D,19860915,000000,5.80997,5.83893,5.68494,5.73308,1062874.4082282,0
+CI.US,D,19860916,000000,5.66567,5.66567,5.58886,5.65608,1567179.7018301,0
+CI.US,D,19860917,000000,5.70422,5.72339,5.60815,5.60815,787486.07298995,0
+CI.US,D,19860918,000000,5.60815,5.70422,5.60815,5.70422,822418.52159523,0
+CI.US,D,19860919,000000,5.70422,5.70422,5.57929,5.61754,801520.97110019,0
+CI.US,D,19860922,000000,5.62722,5.68494,5.62722,5.65608,584143.95274823,0
+CI.US,D,19860923,000000,5.66567,5.72339,5.62722,5.65608,1335142.528229,0
+CI.US,D,19860924,000000,5.65608,5.69463,5.6464,5.66567,871381.82133898,0
+CI.US,D,19860925,000000,5.66567,5.69463,5.57929,5.58886,1447414.6309103,0
+CI.US,D,19860926,000000,5.57929,5.58886,5.54073,5.57929,437247.98305931,0
+CI.US,D,19860929,000000,5.57929,5.57929,5.49241,5.53095,629991.08422643,0
+CI.US,D,19860930,000000,5.54073,5.60815,5.53095,5.54073,764719.83327854,0
+CI.US,D,19861001,000000,5.54073,5.68494,5.54073,5.68494,901945.56391485,0
+CI.US,D,19861002,000000,5.68494,5.78091,5.66567,5.72339,401073.11411959,0
+CI.US,D,19861003,000000,5.74247,5.76165,5.69463,5.70422,439435.37130286,0
+CI.US,D,19861006,000000,5.69463,5.80997,5.69463,5.77153,418227.21572421,0
+CI.US,D,19861007,000000,5.76165,5.78091,5.74247,5.77153,604104.6292777,0
+CI.US,D,19861008,000000,5.76165,5.85821,5.74247,5.83893,882921.7613509,0
+CI.US,D,19861009,000000,5.83893,5.83893,5.70422,5.73308,513036.63520323,0
+CI.US,D,19861010,000000,5.73308,5.76165,5.6464,5.6464,196793.10816938,0
+CI.US,D,19861013,000000,5.66567,5.68494,5.62722,5.66567,251996.83838776,0
+CI.US,D,19861014,000000,5.65608,5.72339,5.6464,5.65608,194297.13832811,0
+CI.US,D,19861015,000000,5.69463,5.76165,5.65608,5.72339,2071480.9484605,0
+CI.US,D,19861016,000000,5.69463,5.69463,5.65608,5.68494,848928.21019705,0
+CI.US,D,19861017,000000,5.65608,5.65608,5.58886,5.61754,950598.25857497,0
+CI.US,D,19861020,000000,5.61754,5.61754,5.55022,5.61754,294409.10257327,0
+CI.US,D,19861021,000000,5.60815,5.61754,5.55022,5.5696,464383.94054308,0
+CI.US,D,19861022,000000,5.5696,5.57929,5.54073,5.5696,524264.95838859,0
+CI.US,D,19861023,000000,5.57929,5.61754,5.5696,5.58886,567302.47971311,0
+CI.US,D,19861024,000000,5.58886,5.58886,5.54073,5.55022,411676.18016596,0
+CI.US,D,19861027,000000,5.54073,5.55022,5.53095,5.54073,452844.00053116,0
+CI.US,D,19861028,000000,5.5696,5.57929,5.53095,5.54073,459082.4075199,0
+CI.US,D,19861029,000000,5.53095,5.5696,5.50228,5.55022,642777.49154458,0
+CI.US,D,19861030,000000,5.62722,5.65608,5.58886,5.65608,1064434.5158468,0
+CI.US,D,19861031,000000,5.65608,5.69463,5.55022,5.58886,1978543.2534267,0
+CI.US,D,19861103,000000,5.57929,5.58886,5.50228,5.50228,1262474.0913224,0
+CI.US,D,19861104,000000,5.55022,5.55022,5.51158,5.54073,1026696.5040595,0
+CI.US,D,19861105,000000,5.53095,5.58886,5.47323,5.55022,1098739.6838272,0
+CI.US,D,19861106,000000,5.57929,5.57929,5.47323,5.50228,822418.52159523,0
+CI.US,D,19861107,000000,5.50228,5.55022,5.49241,5.51158,569797.43781142,0
+CI.US,D,19861110,000000,5.51158,5.53095,5.49241,5.49241,503368.41963651,0
+CI.US,D,19861111,000000,5.49241,5.61754,5.49241,5.58886,895707.15692611,0
+CI.US,D,19861112,000000,5.58886,5.58886,5.51158,5.54073,541417.03650733,0
+CI.US,D,19861113,000000,5.53095,5.54073,5.45406,5.47323,1083768.9234944,0
+CI.US,D,19861114,000000,5.47323,5.49241,5.39643,5.42529,1308322.2345435,0
+CI.US,D,19861117,000000,5.37725,5.43498,5.3386,5.35789,1106536.1749487,0
+CI.US,D,19861118,000000,5.3386,5.38685,5.2715,5.30007,1623316.2590424,0
+CI.US,D,19861119,000000,5.28088,5.30007,5.23296,5.26172,1222554.7617493,0
+CI.US,D,19861120,000000,5.30007,5.47323,5.30007,5.47323,1385040.6784523,0
+CI.US,D,19861121,000000,5.42529,5.51158,5.4156,5.50228,782499.19202214,0
+CI.US,D,19861124,000000,5.50228,5.68494,5.49241,5.61754,1568112.528824,0
+CI.US,D,19861125,000000,5.5696,5.58886,5.53095,5.5696,1062874.4082282,0
+CI.US,D,19861126,000000,5.58886,5.61754,5.5696,5.58886,363959.34772844,0
+CI.US,D,19861128,000000,5.58886,5.60815,5.55022,5.60815,194297.13832811,0
+CI.US,D,19861201,000000,5.57929,5.62722,5.51158,5.60815,710142.3719421,0
+CI.US,D,19861202,000000,5.62722,5.83893,5.62722,5.83893,1238771.9893883,0
+CI.US,D,19861203,000000,5.84842,5.92542,5.81976,5.87758,600985.42578334,0
+CI.US,D,19861204,000000,5.87758,5.89676,5.84842,5.85821,754741.01262821,0
+CI.US,D,19861205,000000,5.85821,5.89676,5.83893,5.85821,636851.71312533,0
+CI.US,D,19861208,000000,5.80997,5.87758,5.78091,5.80997,1756797.5290452,0
+CI.US,D,19861209,000000,5.83893,5.88707,5.80997,5.85821,533932.16221238,0
+CI.US,D,19861210,000000,5.83893,5.89676,5.81976,5.88707,536426.10856774,0
+CI.US,D,19861211,000000,5.88707,5.88707,5.76165,5.78091,673027.593808,0
+CI.US,D,19861212,000000,5.80049,5.84842,5.78091,5.80049,351483.5454939,0
+CI.US,D,19861215,000000,5.78091,5.80997,5.76165,5.78091,812750.3060285,0
+CI.US,D,19861216,000000,5.78091,5.78091,5.69463,5.77153,384853.86299464,0
+CI.US,D,19861217,000000,5.77153,5.77153,5.57929,5.60815,998628.73132495,0
+CI.US,D,19861218,000000,5.58886,5.68494,5.55022,5.60815,876061.132452,0
+CI.US,D,19861219,000000,5.62722,5.72339,5.57929,5.72339,1066616.8453755,0
+CI.US,D,19861222,000000,5.68494,5.72339,5.53095,5.72339,347430.50326282,0
+CI.US,D,19861223,000000,5.69463,5.69463,5.60815,5.62722,697354.95288101,0
+CI.US,D,19861224,000000,5.62722,5.66567,5.62722,5.6464,344933.52167862,0
+CI.US,D,19861226,000000,5.65608,5.65608,5.57929,5.6464,201784.03610895,0
+CI.US,D,19861229,000000,5.65608,5.66567,5.60815,5.6464,197416.34182248,0
+CI.US,D,19861230,000000,5.62722,5.66567,5.58886,5.62722,281624.71874101,0
+CI.US,D,19861231,000000,5.6464,5.66567,5.60815,5.62722,352733.04802895,0
+CI.US,D,19870102,000000,5.62722,5.74247,5.62722,5.74247,220810.87390172,0
+CI.US,D,19870105,000000,5.77153,5.97365,5.76165,5.96397,537987.22792935,0
+CI.US,D,19870106,000000,5.96397,5.99293,5.92542,5.92542,733843.46213318,0
+CI.US,D,19870107,000000,5.93501,5.93501,5.83893,5.85821,510228.03679246,0
+CI.US,D,19870108,000000,5.87758,6.06962,5.85821,6.06962,952780.58810379,0
+CI.US,D,19870109,000000,6.06962,6.14663,5.76165,6.12744,1069733.0136411,0
+CI.US,D,19870112,000000,6.12744,6.23331,6.11786,6.23331,1694424.5883302,0
+CI.US,D,19870113,000000,6.22361,6.22361,6.16589,6.22361,776884.01868651,0
+CI.US,D,19870114,000000,6.23331,6.27166,6.19476,6.20434,1237213.9052556,0
+CI.US,D,19870115,000000,6.22361,6.22361,6.16589,6.19476,1172031.3543869,0
+CI.US,D,19870116,000000,6.19476,6.19476,6.11786,6.15622,1166105.5759676,0
+CI.US,D,19870119,000000,6.12744,6.15622,6.089,6.14663,669908.39031363,0
+CI.US,D,19870120,000000,6.14663,6.18517,6.10828,6.12744,1059443.5879072,0
+CI.US,D,19870121,000000,6.10828,6.16589,6.089,6.12744,689557.45001657,0
+CI.US,D,19870122,000000,6.12744,6.22361,6.12744,6.19476,544849.88031414,0
+CI.US,D,19870123,000000,6.22361,6.27166,6.04066,6.04066,1316742.971061,0
+CI.US,D,19870126,000000,6.04066,6.10828,5.99293,6.089,568239.35367866,0
+CI.US,D,19870127,000000,6.16589,6.22361,6.11786,6.16589,638721.41408466,0
+CI.US,D,19870128,000000,6.19476,6.20434,6.16589,6.19476,1106536.1749487,0
+CI.US,D,19870129,000000,6.22361,6.22361,6.10828,6.11786,1072542.6237949,0
+CI.US,D,19870130,000000,6.089,6.089,6.0122,6.06962,507425.50883936,0
+CI.US,D,19870202,000000,6.07911,6.07911,5.73308,5.96397,4865269.4660139,0
+CI.US,D,19870203,000000,5.99293,6.03127,5.89676,5.99293,1516032.0490717,0
+CI.US,D,19870204,000000,6.00261,6.14663,6.00261,6.14663,921905.22870138,0
+CI.US,D,19870205,000000,6.14663,6.26206,6.12744,6.24289,1342941.0428364,0
+CI.US,D,19870206,000000,6.23331,6.38719,6.23331,6.30071,948414.91730322,0
+CI.US,D,19870209,000000,6.31999,6.38719,6.24289,6.24289,413859.52143773,0
+CI.US,D,19870210,000000,6.30071,6.30071,6.10828,6.11786,601299.06609578,0
+CI.US,D,19870211,000000,6.12744,6.14663,6.05035,6.10828,942490.15062692,0
+CI.US,D,19870212,000000,6.12744,6.22361,6.10828,6.20434,702659.52113303,0
+CI.US,D,19870213,000000,6.24289,6.34854,6.18517,6.3103,792789.62949903,0
+CI.US,D,19870217,000000,6.30071,6.56036,6.30071,6.54119,1136789.3124409,0
+CI.US,D,19870218,000000,6.55067,6.62748,6.54119,6.58913,1091567.4381017,0
+CI.US,D,19870219,000000,6.70467,6.73372,6.65644,6.70467,1087823.9892112,0
+CI.US,D,19870220,000000,6.70467,6.71426,6.55067,6.71426,784992.12663457,0
+CI.US,D,19870223,000000,6.71426,6.73372,6.59871,6.65644,1103728.5882809,0
+CI.US,D,19870224,000000,6.67561,6.77207,6.67561,6.74312,975547.83955816,0
+CI.US,D,19870225,000000,6.78137,6.86815,6.78137,6.8201,1073165.8574479,0
+CI.US,D,19870226,000000,6.84898,6.84898,6.70467,6.73372,504926.50376928,0
+CI.US,D,19870227,000000,6.73372,6.78137,6.70467,6.74312,316867.77242989,0
+CI.US,D,19870302,000000,6.75281,6.78137,6.69498,6.73372,570108.04289504,0
+CI.US,D,19870303,000000,6.73372,6.78137,6.71426,6.77207,944983.08523935,0
+CI.US,D,19870304,000000,6.77207,6.81052,6.75281,6.79115,1003928.2408622,0
+CI.US,D,19870305,000000,6.79115,6.8201,6.78137,6.81052,745697.04245754,0
+CI.US,D,19870306,000000,6.79115,6.79115,6.65644,6.69498,788423.95869844,0
+CI.US,D,19870309,000000,6.65644,6.66602,6.56036,6.65644,2351857.1764094,0
+CI.US,D,19870310,000000,6.65644,6.77207,6.63725,6.71426,991144.86877294,0
+CI.US,D,19870311,000000,6.73372,6.75281,6.66602,6.66602,669908.39031363,0
+CI.US,D,19870312,000000,6.70467,6.70467,6.61799,6.62748,570108.04289504,0
+CI.US,D,19870313,000000,6.65644,6.65644,6.55067,6.61799,455027.34180292,0
+CI.US,D,19870316,000000,6.63725,6.63725,6.51222,6.56036,542353.91047288,0
+CI.US,D,19870317,000000,6.58913,6.62748,6.57964,6.62748,794660.34220129,0
+CI.US,D,19870318,000000,6.65644,6.65644,6.55067,6.58913,532060.43776716,0
+CI.US,D,19870319,000000,6.57964,6.57964,6.52191,6.55067,343998.67119896,0
+CI.US,D,19870320,000000,6.65644,6.71426,6.62748,6.71426,1775823.355095,0
+CI.US,D,19870323,000000,6.69498,6.79115,6.62748,6.78137,1345122.3606222,0
+CI.US,D,19870324,000000,6.78137,6.79115,6.75281,6.78137,899140.00073291,0
+CI.US,D,19870325,000000,6.78137,6.78137,6.75281,6.78137,1673839.6664047,0
+CI.US,D,19870326,000000,6.77207,6.78137,6.57964,6.65644,666479.5934786,0
+CI.US,D,19870327,000000,6.66602,6.67561,6.50265,6.51222,960890.71953774,0
+CI.US,D,19870330,000000,6.45441,6.46399,6.39668,6.43533,1010789.8815041,0
+CI.US,D,19870331,000000,6.47357,6.47357,6.33916,6.34854,1254679.6236867,0
+CI.US,D,19870401,000000,6.22361,6.34854,6.19476,6.30071,900071.81598374,0
+CI.US,D,19870402,000000,6.34854,6.39668,6.23331,6.3103,441616.68908873,0
+CI.US,D,19870403,000000,6.33916,6.45441,6.30071,6.45441,382983.15029238,0
+CI.US,D,19870406,000000,6.47357,6.55067,6.45441,6.55067,735403.56975183,0
+CI.US,D,19870407,000000,6.50265,6.59871,6.45441,6.45441,436626.7728921,0
+CI.US,D,19870408,000000,6.45441,6.46399,6.38719,6.41596,356787.10200298,0
+CI.US,D,19870409,000000,6.43533,6.43533,6.30071,6.3775,450349.04243284,0
+CI.US,D,19870410,000000,6.34854,6.42564,6.34854,6.38719,506174.99456138,0
+CI.US,D,19870413,000000,6.34854,6.34854,6.23331,6.24289,962761.43224002,0
+CI.US,D,19870414,000000,6.22361,6.22361,6.04066,6.11786,1262162.4744959,0
+CI.US,D,19870415,000000,6.16589,6.19476,6.07911,6.11786,881983.87564241,0
+CI.US,D,19870416,000000,6.12744,6.16589,6.11786,6.11786,936249.72015229,0
+CI.US,D,19870420,000000,6.16589,6.20434,6.0122,6.07911,728855.56942243,0
+CI.US,D,19870421,000000,6.04066,6.16589,6.0122,6.14663,1080028.5098327,0
+CI.US,D,19870422,000000,6.14663,6.14663,6.00261,6.00261,518961.40187952,0
+CI.US,D,19870423,000000,6.05035,6.06962,5.97365,6.04066,856722.67783268,0
+CI.US,D,19870424,000000,6.04066,6.05035,6.00261,6.00261,630616.34136544,0
+CI.US,D,19870427,000000,5.99293,6.11786,5.96397,6.05035,494012.83263928,0
+CI.US,D,19870428,000000,6.07911,6.14663,6.05035,6.11786,536426.10856774,0
+CI.US,D,19870429,000000,6.12744,6.14663,6.07911,6.089,827095.80922237,0
+CI.US,D,19870430,000000,6.10828,6.15622,6.04066,6.12744,778131.49773567,0
+CI.US,D,19870501,000000,6.11786,6.15622,6.10828,6.12744,285676.74922915,0
+CI.US,D,19870504,000000,6.10828,6.18517,6.10828,6.18517,708582.26432345,0
+CI.US,D,19870505,000000,6.16589,6.27166,6.16589,6.23331,1198229.4261621,0
+CI.US,D,19870506,000000,6.23331,6.26206,6.19476,6.22361,720123.21607831,0
+CI.US,D,19870507,000000,6.24289,6.27166,6.16589,6.20434,825848.3301732,0
+CI.US,D,19870508,000000,6.18517,6.19476,6.14663,6.14663,1343876.9050589,0
+CI.US,D,19870511,000000,6.14663,6.23331,6.14663,6.15622,662113.92267801,0
+CI.US,D,19870512,000000,6.14663,6.27166,6.11786,6.26206,488399.68278953,0
+CI.US,D,19870513,000000,6.24289,6.27166,6.12744,6.18517,618761.74929811,0
+CI.US,D,19870514,000000,6.16589,6.19476,6.15622,6.18517,224239.67073675,0
+CI.US,D,19870515,000000,6.16589,6.16589,6.04066,6.04066,456275.83259502,0
+CI.US,D,19870518,000000,6.04066,6.05035,5.99293,6.04066,715755.52179184,0
+CI.US,D,19870519,000000,6.0122,6.03127,5.96397,5.96397,429764.1205073,0
+CI.US,D,19870520,000000,5.93501,6.0122,5.85821,5.85821,1353231.4803132,0
+CI.US,D,19870521,000000,5.93501,5.96397,5.85821,5.87758,1198852.6598153,0
+CI.US,D,19870522,000000,5.88707,5.95428,5.88707,5.93501,267589.82063076,0
+CI.US,D,19870526,000000,6.10828,6.11786,6.00261,6.10828,465943.0364188,0
+CI.US,D,19870527,000000,6.10828,6.16589,6.089,6.12744,945295.71380885,0
+CI.US,D,19870528,000000,6.12744,6.14663,6.089,6.089,408870.61698404,0
+CI.US,D,19870529,000000,6.12744,6.12744,6.06962,6.06962,329342.56292149,0
+CI.US,D,19870601,000000,6.11786,6.16589,6.06962,6.089,331523.88070736,0
+CI.US,D,19870602,000000,6.10828,6.12744,6.06962,6.06962,1108095.2708244,0
+CI.US,D,19870603,000000,6.06962,6.15622,6.06962,6.12744,760040.52216551,0
+CI.US,D,19870604,000000,6.10828,6.14663,6.089,6.14663,595372.27593359,0
+CI.US,D,19870605,000000,6.12744,6.18517,6.12744,6.16589,841441.31241621,0
+CI.US,D,19870608,000000,6.15622,6.18517,6.089,6.15622,1671966.9302166,0
+CI.US,D,19870609,000000,6.15622,6.22361,6.14663,6.18517,825534.68986076,0
+CI.US,D,19870610,000000,6.20434,6.34854,6.20434,6.27166,1978543.2534267,0
+CI.US,D,19870611,000000,6.31999,6.34854,6.3103,6.34854,602854.11499972,0
+CI.US,D,19870612,000000,6.42564,6.45441,6.39668,6.41596,1980414.9778718,0
+CI.US,D,19870615,000000,6.43533,6.49286,6.43533,6.46399,1260603.37862,0
+CI.US,D,19870616,000000,6.46399,6.47357,6.42564,6.43533,1125564.0244844,0
+CI.US,D,19870617,000000,6.46399,6.47357,6.41596,6.45441,721058.06655797,0
+CI.US,D,19870618,000000,6.45441,6.49286,6.43533,6.49286,296908.10764336,0
+CI.US,D,19870619,000000,6.49286,6.51222,6.3775,6.43533,1724988.3309061,0
+CI.US,D,19870622,000000,6.46399,6.54119,6.45441,6.53141,687687.74905724,0
+CI.US,D,19870623,000000,6.51222,6.53141,6.43533,6.46399,699224.65384033,0
+CI.US,D,19870624,000000,6.45441,6.47357,6.45441,6.46399,445046.49766671,0
+CI.US,D,19870625,000000,6.47357,6.57964,6.47357,6.55067,793412.86315213,0
+CI.US,D,19870626,000000,6.53141,6.57964,6.51222,6.56036,527694.76696658,0
+CI.US,D,19870629,000000,6.50265,6.54119,6.50265,6.53141,762535.48026382,0
+CI.US,D,19870630,000000,6.51222,6.51222,6.46399,6.49286,540792.79111128,0
+CI.US,D,19870701,000000,6.47357,6.51222,6.46399,6.50265,450349.04243284,0
+CI.US,D,19870702,000000,6.50265,6.51222,6.46399,6.46399,407311.52110833,0
+CI.US,D,19870706,000000,6.46399,6.50265,6.45441,6.45441,611901.12039921,0
+CI.US,D,19870707,000000,6.46399,6.51222,6.45441,6.49286,518025.53965692,0
+CI.US,D,19870708,000000,6.50265,6.59871,6.49286,6.58913,1011103.5218165,0
+CI.US,D,19870709,000000,6.59871,6.73372,6.56036,6.62748,1501059.265253,0
+CI.US,D,19870710,000000,6.62748,6.69498,6.57964,6.67561,544849.88031414,0
+CI.US,D,19870713,000000,6.65644,6.65644,6.57964,6.61799,725110.09704612,0
+CI.US,D,19870714,000000,6.61799,6.66602,6.59871,6.63725,657434.61156498,0
+CI.US,D,19870715,000000,6.62748,6.66602,6.59871,6.61799,1200721.3490317,0
+CI.US,D,19870716,000000,6.59871,6.62748,6.57964,6.59871,1098428.0670006,0
+CI.US,D,19870717,000000,6.61799,6.66602,6.61799,6.66602,1249064.4503511,0
+CI.US,D,19870720,000000,6.65644,6.66602,6.61799,6.61799,654940.66520961,0
+CI.US,D,19870721,000000,6.59871,6.66602,6.58913,6.58913,571669.16225664,0
+CI.US,D,19870722,000000,6.56036,6.58913,6.53141,6.55067,417289.33001571,0
+CI.US,D,19870723,000000,6.54119,6.54119,6.50265,6.53141,828032.68318791,0
+CI.US,D,19870724,000000,6.53141,6.56036,6.50265,6.56036,470621.33578888,0
+CI.US,D,19870727,000000,6.54119,6.57964,6.49286,6.50265,363959.34772844,0
+CI.US,D,19870728,000000,6.49286,6.50265,6.45441,6.45441,623128.43184165,0
+CI.US,D,19870729,000000,6.42564,6.45441,6.34854,6.45441,608781.91690485,0
+CI.US,D,19870730,000000,6.45441,6.45441,6.34854,6.39668,666166.9649091,0
+CI.US,D,19870731,000000,6.38719,6.41596,6.34854,6.39668,396706.43157607,0
+CI.US,D,19870803,000000,6.31999,6.50265,6.18517,6.41596,583210.1140115,0
+CI.US,D,19870804,000000,6.39668,6.49286,6.35834,6.45441,769401.16787745,0
+CI.US,D,19870805,000000,6.42564,6.61799,6.42564,6.54119,1532246.241482,0
+CI.US,D,19870806,000000,6.53141,6.75281,6.53141,6.73372,915980.46202509,0
+CI.US,D,19870807,000000,6.71426,6.77207,6.65644,6.67561,1128053.923868,0
+CI.US,D,19870810,000000,6.67561,6.8298,6.57964,6.78137,886351.56992889,0
+CI.US,D,19870811,000000,6.81052,6.9066,6.77207,6.9066,1162674.7556467,0
+CI.US,D,19870812,000000,6.86815,7.02204,6.86815,6.98349,899452.62930241,0
+CI.US,D,19870813,000000,6.98349,7.1183,6.98349,7.04122,691118.56937816,0
+CI.US,D,19870814,000000,7.01225,7.02204,6.88722,6.92557,856722.67783268,0
+CI.US,D,19870817,000000,6.92557,6.94495,6.84898,6.86815,566678.23431706,0
+CI.US,D,19870818,000000,6.84898,6.85845,6.77207,6.8298,1006737.851016,0
+CI.US,D,19870819,000000,6.8298,6.92557,6.79115,6.92557,356787.10200298,0
+CI.US,D,19870820,000000,6.93526,7.1183,6.93526,7.07976,590690.94133469,0
+CI.US,D,19870821,000000,7.01225,7.07976,7.00277,7.07976,516154.82695465,0
+CI.US,D,19870824,000000,7.09904,7.1183,7.00277,7.04122,394835.7188738,0
+CI.US,D,19870825,000000,7.0509,7.0509,6.98349,7.01225,410740.31794337,0
+CI.US,D,19870826,000000,6.98349,7.01225,6.97381,6.97381,346497.67626904,0
+CI.US,D,19870827,000000,6.97381,7.00277,6.88722,6.89691,499937.59931559,0
+CI.US,D,19870828,000000,6.89691,6.89691,6.66602,6.66602,906935.48011147,0
+CI.US,D,19870831,000000,6.65644,6.73372,6.65644,6.73372,677704.88143514,0
+CI.US,D,19870901,000000,6.75281,6.78137,6.53141,6.55067,1061938.5460055,0
+CI.US,D,19870902,000000,6.51222,6.57964,6.47357,6.49286,1261538.2290998,0
+CI.US,D,19870903,000000,6.50265,6.54119,6.42564,6.53141,1136477.6956144,0
+CI.US,D,19870904,000000,6.50265,6.59871,6.50265,6.50265,617513.25850601,0
+CI.US,D,19870908,000000,6.50265,6.55067,6.46399,6.49286,511166.9342439,0
+CI.US,D,19870909,000000,6.49286,6.50265,6.41596,6.42564,598487.43245619,0
+CI.US,D,19870910,000000,6.47357,6.49286,6.41596,6.45441,438497.48559436,0
+CI.US,D,19870911,000000,6.42564,6.59871,6.41596,6.57964,662113.92267801,0
+CI.US,D,19870914,000000,6.59871,6.66602,6.59871,6.65644,534556.40760842,0
+CI.US,D,19870915,000000,6.61799,6.61799,6.46399,6.49286,285990.38954159,0
+CI.US,D,19870916,000000,6.51222,6.51222,6.3775,6.3775,474050.13262392,0
+CI.US,D,19870917,000000,6.41596,6.43533,6.3775,6.43533,604104.6292777,0
+CI.US,D,19870918,000000,6.47357,6.50265,6.45441,6.45441,1089073.4917464,0
+CI.US,D,19870921,000000,6.50265,6.53141,6.45441,6.47357,965881.64747733,0
+CI.US,D,19870922,000000,6.47357,6.59871,6.46399,6.57964,403568.07221791,0
+CI.US,D,19870923,000000,6.55067,6.55067,6.50265,6.54119,647144.1740881,0
+CI.US,D,19870924,000000,6.51222,6.59871,6.51222,6.55067,287549.48541731,0
+CI.US,D,19870925,000000,6.59871,6.59871,6.47357,6.51222,630926.94644904,0
+CI.US,D,19870928,000000,6.59871,6.62748,6.56036,6.57964,437247.98305931,0
+CI.US,D,19870929,000000,6.65644,6.66602,6.61799,6.65644,355224.97089844,0
+CI.US,D,19870930,000000,6.62748,6.70467,6.58913,6.66602,1513223.4506609,0
+CI.US,D,19871001,000000,6.70467,6.8298,6.70467,6.8201,1688497.7981681,0
+CI.US,D,19871002,000000,6.79115,6.84898,6.77207,6.81052,449723.78529384,0
+CI.US,D,19871005,000000,6.81052,6.93526,6.81052,6.89691,752871.31166888,0
+CI.US,D,19871006,000000,6.92557,6.92557,6.78137,6.81052,1283994.8754705,0
+CI.US,D,19871007,000000,6.75281,6.8298,6.73372,6.77207,464071.31197358,0
+CI.US,D,19871008,000000,6.77207,6.8201,6.77207,6.78137,538923.09015195,0
+CI.US,D,19871009,000000,6.78137,6.8298,6.77207,6.77207,326846.59308022,0
+CI.US,D,19871012,000000,6.78137,6.78137,6.73372,6.75281,310937.94703889,0
+CI.US,D,19871013,000000,6.81052,6.88722,6.78137,6.88722,532686.7066491,0
+CI.US,D,19871014,000000,6.8298,6.86815,6.81052,6.8298,577594.94067588,0
+CI.US,D,19871015,000000,6.8201,6.8298,6.69498,6.70467,764719.83327854,0
+CI.US,D,19871016,000000,6.69498,6.70467,6.51222,6.55067,1977607.391204,0
+CI.US,D,19871019,000000,6.47357,6.50265,5.31934,5.31934,3275324.5362153,0
+CI.US,D,19871020,000000,5.1174,5.42529,4.88662,5.2715,2589196.8947766,0
+CI.US,D,19871021,000000,5.24243,5.78091,5.24243,5.73308,542353.91047288,0
+CI.US,D,19871022,000000,5.42529,5.76165,5.42529,5.66567,848302.95305806,0
+CI.US,D,19871023,000000,5.6464,5.93501,5.6464,5.93501,598487.43245619,0
+CI.US,D,19871026,000000,5.62722,5.65608,5.57929,5.62722,581336.3660804,0
+CI.US,D,19871027,000000,5.73308,5.83893,5.70422,5.72339,603166.74356922,0
+CI.US,D,19871028,000000,5.47323,5.6464,5.45406,5.60815,858595.41402083,0
+CI.US,D,19871029,000000,5.57929,5.60815,5.45406,5.45406,499937.59931559,0
+CI.US,D,19871030,000000,5.57929,5.60815,5.3482,5.42529,1164546.4800919,0
+CI.US,D,19871102,000000,5.42529,5.58886,5.39643,5.55022,664297.26394978,0
+CI.US,D,19871103,000000,5.50228,5.60815,5.35789,5.49241,1303019.6897774,0
+CI.US,D,19871104,000000,5.38685,5.55022,5.37725,5.51158,563247.41399614,0
+CI.US,D,19871105,000000,5.49241,5.60815,5.43498,5.58886,513972.49742583,0
+CI.US,D,19871106,000000,5.5696,5.62722,5.55022,5.5696,394211.47347774,0
+CI.US,D,19871109,000000,5.55022,5.5696,5.47323,5.51158,1020461.1322996,0
+CI.US,D,19871110,000000,5.49241,5.49241,5.43498,5.43498,772517.33614298,0
+CI.US,D,19871111,000000,5.53095,5.55022,5.39643,5.39643,460019.28148544,0
+CI.US,D,19871112,000000,5.4156,5.50228,5.31934,5.3386,490268.37200592,0
+CI.US,D,19871113,000000,5.31934,5.31934,5.22327,5.2715,353356.28168205,0
+CI.US,D,19871116,000000,5.30007,5.3386,5.16574,5.16574,829280.16223706,0
+CI.US,D,19871117,000000,5.1174,5.23296,5.1174,5.23296,890719.26421535,0
+CI.US,D,19871118,000000,5.2715,5.29067,5.19411,5.2715,828343.28827152,0
+CI.US,D,19871119,000000,5.2715,5.30995,5.14636,5.14636,681139.74872783,0
+CI.US,D,19871120,000000,5.02113,5.16574,4.88662,5.16574,820235.18032347,0
+CI.US,D,19871123,000000,5.14636,5.14636,5.09804,5.14636,393898.84490825,0
+CI.US,D,19871124,000000,5.14636,5.19411,5.05978,5.07886,568239.35367866,0
+CI.US,D,19871125,000000,5.06927,5.10782,4.94434,4.95392,296282.85050436,0
+CI.US,D,19871127,000000,4.94434,4.99227,4.91538,4.95392,177767.28211955,0
+CI.US,D,19871130,000000,4.88662,4.96332,4.79993,4.90569,876061.132452,0
+CI.US,D,19871201,000000,4.87703,4.96332,4.80962,4.80962,471243.55769904,0
+CI.US,D,19871202,000000,4.80962,4.80962,4.61708,4.6749,853293.88099765,0
+CI.US,D,19871203,000000,4.68439,4.69408,4.55946,4.56895,718873.71354327,0
+CI.US,D,19871204,000000,4.54047,4.57853,4.45389,4.5307,30100420.965411,0
+CI.US,D,19871207,000000,4.45389,4.45389,4.3094,4.36691,644337.59916324,0
+CI.US,D,19871208,000000,4.42504,4.46339,4.40576,4.46339,476233.47389568,0
+CI.US,D,19871209,000000,4.46339,4.54047,4.42504,4.49205,1256861.9532155,0
+CI.US,D,19871210,000000,4.45389,4.46339,4.37671,4.37671,1164233.8515225,0
+CI.US,D,19871211,000000,4.37671,4.42504,4.22282,4.23249,1378182.0730393,0
+CI.US,D,19871214,000000,4.27094,4.41525,4.27094,4.40576,828032.68318791,0
+CI.US,D,19871215,000000,4.48256,4.55946,4.45389,4.5307,1066306.2402919,0
+CI.US,D,19871216,000000,4.55946,4.73262,4.5307,4.71335,1362898.6841369,0
+CI.US,D,19871217,000000,4.68439,4.76159,4.63645,4.65563,820547.80889296,0
+CI.US,D,19871218,000000,4.65563,4.69408,4.60739,4.6749,1506361.8100191,0
+CI.US,D,19871221,000000,4.65563,4.68439,4.59781,4.68439,570108.04289504,0
+CI.US,D,19871222,000000,4.6749,4.68439,4.57853,4.60739,629053.19851795,0
+CI.US,D,19871223,000000,4.60739,4.68439,4.60739,4.68439,421655.0008163,0
+CI.US,D,19871224,000000,4.68439,4.69408,4.63645,4.65563,390780.65315683,0
+CI.US,D,19871228,000000,4.63645,4.65563,4.60739,4.64614,383920.02425793,0
+CI.US,D,19871229,000000,4.63645,4.63645,4.55946,4.56895,554516.07239496,0
+CI.US,D,19871230,000000,4.54047,4.64614,4.54047,4.60739,391404.89855288,0
+CI.US,D,19871231,000000,4.57853,4.59781,4.45389,4.49205,602232.9048325,0
+CI.US,D,19880104,000000,4.55946,4.79993,4.55946,4.69408,459393.01260351,0
+CI.US,D,19880105,000000,4.73262,4.86744,4.73262,4.83867,718873.71354327,0
+CI.US,D,19880106,000000,4.84827,4.84827,4.73262,4.79035,1083147.7133271,0
+CI.US,D,19880107,000000,4.80962,5.02113,4.80962,4.98249,598802.08451157,0
+CI.US,D,19880108,000000,4.92497,4.95392,4.65563,4.65563,555139.30604807,0
+CI.US,D,19880111,000000,4.71335,4.75209,4.49205,4.75209,738212.16816259,0
+CI.US,D,19880112,000000,4.77127,4.83867,4.68439,4.82899,445046.49766671,0
+CI.US,D,19880113,000000,4.86744,5.02113,4.80962,4.94434,433819.18622427,0
+CI.US,D,19880114,000000,4.96332,4.99227,4.88662,4.96332,656812.38965482,0
+CI.US,D,19880115,000000,5.02113,5.10782,5.02113,5.05978,939995.1925286,0
+CI.US,D,19880118,000000,5.00186,5.09804,5.00186,5.07886,317802.62290956,0
+CI.US,D,19880119,000000,5.05978,5.15595,5.04061,5.09804,573537.85147302,0
+CI.US,D,19880120,000000,5.05978,5.09804,4.95392,4.95392,606286.95880654,0
+CI.US,D,19880121,000000,4.98249,5.00186,4.84827,4.86744,344933.52167862,0
+CI.US,D,19880122,000000,4.87703,5.00186,4.87703,5.00186,296282.85050436,0
+CI.US,D,19880125,000000,5.03082,5.10782,5.00186,5.09804,413236.28778463,0
+CI.US,D,19880126,000000,5.09804,5.14636,5.07886,5.10782,181823.35957946,0
+CI.US,D,19880127,000000,5.09804,5.21347,5.09804,5.14636,419163.0779468,0
+CI.US,D,19880128,000000,5.15595,5.24243,5.15595,5.24243,530813.97046094,0
+CI.US,D,19880129,000000,5.29067,5.29067,5.19411,5.2715,882921.7613509,0
+CI.US,D,19880201,000000,5.30007,5.30995,5.24243,5.24243,754741.01262821,0
+CI.US,D,19880202,000000,5.23296,5.2715,5.22327,5.2715,541417.03650733,0
+CI.US,D,19880203,000000,5.2715,5.30995,5.19411,5.22327,716381.79067378,0
+CI.US,D,19880204,000000,5.24243,5.24243,5.10782,5.1174,723242.41957268,0
+CI.US,D,19880205,000000,5.1174,5.13679,5.10782,5.10782,286926.2517642,0
+CI.US,D,19880208,000000,5.06927,5.06927,5.00186,5.00186,381423.04267372,0
+CI.US,D,19880209,000000,4.99227,5.00186,4.86744,4.91538,560443.87430009,0
+CI.US,D,19880210,000000,4.91538,4.92497,4.86744,4.88662,523013.43236767,0
+CI.US,D,19880211,000000,4.90569,4.90569,4.83867,4.83867,501809.3237608,0
+CI.US,D,19880212,000000,4.84827,4.88662,4.79993,4.83867,799028.03648776,0
+CI.US,D,19880216,000000,4.84827,4.87703,4.82899,4.87703,477170.34786122,0
+CI.US,D,19880217,000000,4.84827,4.90569,4.83867,4.87703,1074099.6961847,0
+CI.US,D,19880218,000000,4.87703,4.90569,4.84827,4.87703,758171.83294913,0
+CI.US,D,19880219,000000,4.84827,4.91538,4.83867,4.91538,847371.13780722,0
+CI.US,D,19880222,000000,4.91538,4.91538,4.88662,4.90569,773452.18662265,0
+CI.US,D,19880223,000000,4.88662,4.88662,4.76159,4.76159,1533495.744017,0
+CI.US,D,19880224,000000,4.79035,4.83867,4.77127,4.79035,1132108.989585,0
+CI.US,D,19880225,000000,4.80962,4.86744,4.73262,4.77127,904440.52201315,0
+CI.US,D,19880226,000000,4.77127,4.79993,4.76159,4.79035,283494.41970033,0
+CI.US,D,19880229,000000,4.79993,4.90569,4.79993,4.90569,1071606.7615722,0
+CI.US,D,19880301,000000,4.91538,4.94434,4.87703,4.91538,741644.00022644,0
+CI.US,D,19880302,000000,4.92497,4.99227,4.92497,4.94434,478418.83865333,0
+CI.US,D,19880303,000000,4.96332,5.04061,4.96332,5.00186,556388.80858311,0
+CI.US,D,19880304,000000,4.98249,5.03082,4.96332,5.02113,24512535.348707,0
+CI.US,D,19880307,000000,4.94434,4.96332,4.92497,4.95392,500560.83296869,0
+CI.US,D,19880308,000000,4.95392,5.09804,4.95392,5.07886,660866.44362885,0
+CI.US,D,19880309,000000,5.07886,5.09804,5.05978,5.09804,381113.44933305,0
+CI.US,D,19880310,000000,5.07886,5.09804,5.03082,5.03082,293786.8806631,0
+CI.US,D,19880311,000000,5.04061,5.06927,5.03082,5.05978,633108.26423491,0
+CI.US,D,19880314,000000,5.05978,5.07886,5.02113,5.07886,188061.7665682,0
+CI.US,D,19880315,000000,5.07886,5.10782,5.06927,5.09804,536114.49174119,0
+CI.US,D,19880316,000000,5.06927,5.06927,5.02113,5.04061,712324.70147092,0
+CI.US,D,19880317,000000,5.04061,5.04061,4.96332,4.96332,465319.80276569,0
+CI.US,D,19880318,000000,5.03082,5.04061,5.02113,5.04061,576034.83305722,0
+CI.US,D,19880321,000000,5.02113,5.02113,4.94434,4.96332,260102.92284992,0
+CI.US,D,19880322,000000,4.96332,4.99227,4.96332,4.98249,325909.71911467,0
+CI.US,D,19880323,000000,4.95392,4.96332,4.86744,4.87703,1312376.2885176,0
+CI.US,D,19880324,000000,4.86744,4.87703,4.82899,4.83867,446916.19862603,0
+CI.US,D,19880325,000000,4.82899,4.83867,4.75209,4.75209,856722.67783268,0
+CI.US,D,19880328,000000,4.77127,4.82899,4.76159,4.80962,289110.6047789,0
+CI.US,D,19880329,000000,4.86744,4.86744,4.82899,4.86744,513972.49742583,0
+CI.US,D,19880330,000000,4.86744,4.86744,4.79993,4.80962,343688.06611534,0
+CI.US,D,19880331,000000,4.79993,4.83867,4.79035,4.79035,1049777.3958263,0
+CI.US,D,19880404,000000,4.79993,4.80962,4.77127,4.80962,728542.94085293,0
+CI.US,D,19880405,000000,4.79993,4.82899,4.77127,4.79993,321546.07179998,0
+CI.US,D,19880406,000000,4.77127,4.79035,4.75209,4.77127,494012.83263928,0
+CI.US,D,19880407,000000,4.75209,4.77127,4.71335,4.72324,723242.41957268,0
+CI.US,D,19880408,000000,4.73262,4.79993,4.71335,4.77127,358657.81470525,0
+CI.US,D,19880411,000000,4.79993,4.79993,4.73262,4.79035,259169.08411321,0
+CI.US,D,19880412,000000,4.79035,4.79993,4.73262,4.73262,1251869.0017901,0
+CI.US,D,19880413,000000,4.76159,4.76159,4.68439,4.71335,645272.44964289,0
+CI.US,D,19880414,000000,4.6749,4.68439,4.50184,4.50184,1488275.8931637,0
+CI.US,D,19880415,000000,4.5307,4.56895,4.48256,4.49205,752871.31166888,0
+CI.US,D,19880418,000000,4.48256,4.49205,4.45389,4.46339,531125.5872875,0
+CI.US,D,19880419,000000,4.49205,4.5307,4.48256,4.49205,792480.03615836,0
+CI.US,D,19880420,000000,4.49205,4.5307,4.49205,4.52121,297218.71272697,0
+CI.US,D,19880421,000000,4.50184,4.57853,4.50184,4.54047,876061.132452,0
+CI.US,D,19880422,000000,4.57853,4.64614,4.56895,4.60739,669908.39031363,0
+CI.US,D,19880425,000000,4.60739,4.65563,4.60739,4.61708,697668.59319345,0
+CI.US,D,19880426,000000,4.60739,4.68439,4.60739,4.6749,635293.62899257,0
+CI.US,D,19880427,000000,4.68439,4.69408,4.63645,4.65563,305950.05432813,0
+CI.US,D,19880428,000000,4.64614,4.64614,4.59781,4.59781,352420.41945946,0
+CI.US,D,19880429,000000,4.59781,4.60739,4.54047,4.55946,561376.70129386,0
+CI.US,D,19880502,000000,4.55946,4.55946,4.50184,4.55946,179329.4132241,0
+CI.US,D,19880503,000000,4.5307,4.57853,4.5307,4.5307,855787.82735302,0
+CI.US,D,19880504,000000,4.55946,4.55946,4.49205,4.50184,952780.58810379,0
+CI.US,D,19880505,000000,4.50184,4.52121,4.44421,4.45389,971181.15701463,0
+CI.US,D,19880506,000000,4.45389,4.48256,4.38629,4.40576,1350423.8936454,0
+CI.US,D,19880509,000000,4.38629,4.44421,4.37671,4.42504,167166.23955907,0
+CI.US,D,19880510,000000,4.44421,4.46339,4.42504,4.46339,500560.83296869,0
+CI.US,D,19880511,000000,4.46339,4.46339,4.40576,4.45389,391404.89855288,0
+CI.US,D,19880512,000000,4.45389,4.48256,4.42504,4.44421,621257.71913938,0
+CI.US,D,19880513,000000,4.44421,4.46339,4.41525,4.44421,634982.01216601,0
+CI.US,D,19880516,000000,4.42504,4.52121,4.42504,4.52121,187748.12625577,0
+CI.US,D,19880517,000000,4.50184,4.57853,4.48256,4.48256,325598.10228812,0
+CI.US,D,19880518,000000,4.48256,4.5307,4.41525,4.42504,190557.73640947,0
+CI.US,D,19880519,000000,4.44421,4.44421,4.37671,4.41525,459082.4075199,0
+CI.US,D,19880520,000000,4.41525,4.42504,4.37671,4.42504,214883.07199659,0
+CI.US,D,19880523,000000,4.45389,4.48256,4.40576,4.42504,348054.74865887,0
+CI.US,D,19880524,000000,4.48256,4.5307,4.46339,4.49205,756927.3891288,0
+CI.US,D,19880525,000000,4.52121,4.60739,4.52121,4.52121,889782.3902498,0
+CI.US,D,19880526,000000,4.54047,4.56895,4.5307,4.55946,524264.95838859,0
+CI.US,D,19880527,000000,4.54047,4.57853,4.54047,4.56895,233906.87456053,0
+CI.US,D,19880531,000000,4.59781,4.76159,4.57853,4.76159,267589.82063076,0
+CI.US,D,19880601,000000,4.76159,4.86744,4.73262,4.84827,884482.8807125,0
+CI.US,D,19880602,000000,4.83867,4.88662,4.82899,4.88662,801520.97110019,0
+CI.US,D,19880603,000000,4.88662,4.88662,4.82899,4.86744,13205462.139594,0
+CI.US,D,19880606,000000,4.79035,4.79993,4.71335,4.71335,878244.47372376,0
+CI.US,D,19880607,000000,4.69408,4.69408,4.56895,4.56895,1788298.1455866,0
+CI.US,D,19880608,000000,4.57853,4.71335,4.57853,4.71335,1477044.5347494,0
+CI.US,D,19880609,000000,4.71335,4.75209,4.63645,4.71335,473741.55102619,0
+CI.US,D,19880610,000000,4.73262,4.75209,4.72324,4.73262,326533.96451073,0
+CI.US,D,19880613,000000,4.75209,4.77127,4.72324,4.75209,322168.29371014,0
+CI.US,D,19880614,000000,4.76159,4.82899,4.72324,4.72324,409494.86238009,0
+CI.US,D,19880615,000000,4.73262,4.76159,4.72324,4.76159,628741.5816914,0
+CI.US,D,19880616,000000,4.77127,4.79035,4.73262,4.76159,607534.43785569,0
+CI.US,D,19880617,000000,4.79035,4.84827,4.76159,4.84827,998001.45070007,0
+CI.US,D,19880620,000000,4.82899,4.84827,4.75209,4.77127,411365.57508236,0
+CI.US,D,19880621,000000,4.77127,4.79993,4.75209,4.76159,419475.70651631,0
+CI.US,D,19880622,000000,4.80962,4.86744,4.79993,4.83867,429453.5154237,0
+CI.US,D,19880623,000000,4.80962,4.83867,4.79035,4.79035,859218.64767394,0
+CI.US,D,19880624,000000,4.80962,4.80962,4.76159,4.76159,117576.67093337,0
+CI.US,D,19880627,000000,4.79035,4.79035,4.77127,4.77127,270398.41904152,0
+CI.US,D,19880628,000000,4.77127,4.82899,4.77127,4.82899,723554.03639923,0
+CI.US,D,19880629,000000,4.82899,4.82899,4.77127,4.77127,296282.85050436,0
+CI.US,D,19880630,000000,4.79993,4.80962,4.77127,4.79993,437247.98305931,0
+CI.US,D,19880701,000000,4.79035,4.80962,4.76159,4.77127,567302.47971311,0
+CI.US,D,19880705,000000,4.75209,4.83867,4.73262,4.83867,433819.18622427,0
+CI.US,D,19880706,000000,4.83867,4.84827,4.75209,4.79035,546719.58127345,0
+CI.US,D,19880707,000000,4.77127,4.79035,4.73262,4.77127,306575.31146712,0
+CI.US,D,19880708,000000,4.77127,4.77127,4.71335,4.72324,307510.16194679,0
+CI.US,D,19880711,000000,4.75209,4.75209,4.72324,4.73262,357721.95248264,0
+CI.US,D,19880712,000000,4.72324,4.73262,4.6749,4.6749,274451.4612726,0
+CI.US,D,19880713,000000,4.6749,4.73262,4.6749,4.73262,249500.86854649,0
+CI.US,D,19880714,000000,4.73262,4.75209,4.69408,4.72324,184630.94624729,0
+CI.US,D,19880715,000000,4.73262,4.75209,4.68439,4.71335,265093.8507895,0
+CI.US,D,19880718,000000,4.69408,4.69408,4.65563,4.6749,290356.06034217,0
+CI.US,D,19880719,000000,4.68439,4.71335,4.68439,4.69408,217377.01835197,0
+CI.US,D,19880720,000000,4.71335,4.73262,4.69408,4.71335,258234.23363355,0
+CI.US,D,19880721,000000,4.71335,4.71335,4.68439,4.68439,353666.88676567,0
+CI.US,D,19880722,000000,4.65563,4.68439,4.57853,4.57853,156561.1500268,0
+CI.US,D,19880725,000000,4.57853,4.61708,4.57853,4.59781,115394.34140455,0
+CI.US,D,19880726,000000,4.57853,4.65563,4.57853,4.63645,283494.41970033,0
+CI.US,D,19880727,000000,4.60739,4.63645,4.57853,4.57853,289421.20986252,0
+CI.US,D,19880728,000000,4.57853,4.63645,4.57853,4.63645,147519.20334202,0
+CI.US,D,19880729,000000,4.61708,4.76159,4.61708,4.71335,379239.70140196,0
+CI.US,D,19880801,000000,4.71335,4.80962,4.71335,4.79993,387352.86806474,0
+CI.US,D,19880802,000000,4.79993,4.86744,4.79993,4.83867,876994.97118872,0
+CI.US,D,19880803,000000,4.84827,4.94434,4.83867,4.92497,538923.09015195,0
+CI.US,D,19880804,000000,4.95392,4.99227,4.92497,4.96332,1217876.4623791,0
+CI.US,D,19880805,000000,4.94434,4.98249,4.92497,4.96332,918475.42012341,0
+CI.US,D,19880808,000000,4.95392,5.00186,4.95392,4.98249,235779.61074869,0
+CI.US,D,19880809,000000,4.96332,4.96332,4.83867,4.90569,318737.47338922,0
+CI.US,D,19880810,000000,4.87703,4.88662,4.86744,4.87703,455027.34180292,0
+CI.US,D,19880811,000000,4.88662,4.91538,4.87703,4.88662,241703.36568204,0
+CI.US,D,19880812,000000,4.90569,4.96332,4.87703,4.96332,358032.55756625,0
+CI.US,D,19880815,000000,4.94434,4.96332,4.92497,4.94434,348054.74865887,0
+CI.US,D,19880816,000000,4.91538,5.1174,4.91538,5.09804,1108095.2708244,0
+CI.US,D,19880817,000000,5.1174,5.14636,5.06927,5.07886,537987.22792935,0
+CI.US,D,19880818,000000,5.05978,5.07886,5.02113,5.02113,419163.0779468,0
+CI.US,D,19880819,000000,4.99227,5.03082,4.98249,4.98249,301584.38352755,0
+CI.US,D,19880822,000000,5.00186,5.00186,4.94434,4.98249,461575.34213233,0
+CI.US,D,19880823,000000,4.98249,5.03082,4.96332,5.00186,474050.13262392,0
+CI.US,D,19880824,000000,5.02113,5.03082,4.98249,5.02113,241082.15551481,0
+CI.US,D,19880825,000000,5.02113,5.02113,4.96332,4.99227,255425.63522279,0
+CI.US,D,19880826,000000,5.00186,5.02113,4.99227,5.02113,225172.49773054,0
+CI.US,D,19880829,000000,5.02113,5.05978,5.02113,5.04061,97929.634716329,0
+CI.US,D,19880830,000000,5.05978,5.07886,5.03082,5.06927,124750.94014471,0
+CI.US,D,19880831,000000,5.05978,5.07886,5.03082,5.05978,169662.20940031,0
+CI.US,D,19880901,000000,5.03082,5.04061,4.99227,5.03082,460639.47990971,0
+CI.US,D,19880902,000000,5.06927,5.17513,5.06927,5.17513,387036.19252346,0
+CI.US,D,19880906,000000,5.09804,5.25212,5.09804,5.22327,656499.76108532,0
+CI.US,D,19880907,000000,5.25212,5.3482,5.25212,5.3386,876994.97118872,0
+CI.US,D,19880908,000000,5.3386,5.45406,5.3386,5.45406,770958.24026728,0
+CI.US,D,19880909,000000,5.45406,5.46353,5.38685,5.44437,1069110.791731,0
+CI.US,D,19880912,000000,5.46353,5.46353,5.39643,5.39643,626558.24041963,0
+CI.US,D,19880913,000000,5.39643,5.39643,5.3482,5.38685,453780.87449671,0
+CI.US,D,19880914,000000,5.37725,5.37725,5.2715,5.3482,909431.44995274,0
+CI.US,D,19880915,000000,5.3386,5.45406,5.3386,5.39643,440057.59321301,0
+CI.US,D,19880916,000000,5.4156,5.57929,5.39643,5.5696,898516.76707981,0
+CI.US,D,19880919,000000,5.54073,5.60815,5.51158,5.60815,538608.43809656,0
+CI.US,D,19880920,000000,5.60815,5.61754,5.5696,5.57929,897268.2762877,0
+CI.US,D,19880921,000000,5.57929,5.57929,5.55022,5.57929,161241.47288276,0
+CI.US,D,19880922,000000,5.58886,5.58886,5.50228,5.58886,773452.18662265,0
+CI.US,D,19880923,000000,5.62722,5.66567,5.61754,5.65608,809007.86888103,0
+CI.US,D,19880926,000000,5.65608,5.65608,5.5696,5.57929,142838.88048605,0
+CI.US,D,19880927,000000,5.55022,5.57929,5.50228,5.54073,297218.71272697,0
+CI.US,D,19880928,000000,5.55022,5.55022,5.50228,5.54073,316867.77242989,0
+CI.US,D,19880929,000000,5.53095,5.57929,5.50228,5.5696,504926.50376928,0
+CI.US,D,19880930,000000,5.54073,5.60815,5.46353,5.47323,599738.95847712,0
+CI.US,D,19881003,000000,5.47323,5.47323,5.37725,5.42529,450660.65925939,0
+CI.US,D,19881004,000000,5.42529,5.45406,5.4156,5.45406,517404.32948969,0
+CI.US,D,19881005,000000,5.46353,5.55022,5.4156,5.46353,825534.68986076,0
+CI.US,D,19881006,000000,5.46353,5.47323,5.42529,5.46353,225486.13804298,0
+CI.US,D,19881007,000000,5.47323,5.54073,5.42529,5.53095,642153.24614852,0
+CI.US,D,19881010,000000,5.53095,5.53095,5.46353,5.46353,215816.91073331,0
+CI.US,D,19881011,000000,5.46353,5.46353,5.39643,5.4156,448791.97004302,0
+CI.US,D,19881012,000000,5.37725,5.39643,5.3482,5.39643,291292.93430773,0
+CI.US,D,19881013,000000,5.38685,5.42529,5.38685,5.42529,129117.62268824,0
+CI.US,D,19881014,000000,5.42529,5.42529,5.3482,5.37725,288486.35938286,0
+CI.US,D,19881017,000000,5.37725,5.37725,5.31934,5.3482,134107.53888488,0
+CI.US,D,19881018,000000,5.3386,5.36756,5.30007,5.36756,386413.9706133,0
+CI.US,D,19881019,000000,5.36756,5.36756,5.17513,5.25212,388909.94045456,0
+CI.US,D,19881020,000000,5.23296,5.36756,5.23296,5.36756,526758.90474397,0
+CI.US,D,19881021,000000,5.36756,5.37725,5.30995,5.36756,347430.50326282,0
+CI.US,D,19881024,000000,5.3386,5.37725,5.31934,5.31934,271332.25777825,0
+CI.US,D,19881025,000000,5.30995,5.30995,5.2715,5.30007,197416.34182248,0
+CI.US,D,19881026,000000,5.30995,5.30995,5.21347,5.23296,159369.74843755,0
+CI.US,D,19881027,000000,5.23296,5.23296,5.1174,5.13679,354293.15564761,0
+CI.US,D,19881028,000000,5.17513,5.18492,5.15595,5.15595,209578.50374457,0
+CI.US,D,19881031,000000,5.15595,5.21347,5.13679,5.19411,280687.84477547,0
+CI.US,D,19881101,000000,5.18492,5.19411,5.15595,5.18492,319670.300383,0
+CI.US,D,19881102,000000,5.15595,5.15595,5.06927,5.1174,339631.98865543,0
+CI.US,D,19881103,000000,5.1174,5.19411,5.06927,5.15595,378306.87440818,0
+CI.US,D,19881104,000000,5.09804,5.14636,5.07886,5.10782,449723.78529384,0
+CI.US,D,19881107,000000,5.07886,5.07886,5.03082,5.05978,218313.89231751,0
+CI.US,D,19881108,000000,5.06927,5.07886,5.04061,5.04061,514595.73107894,0
+CI.US,D,19881109,000000,5.02113,5.04061,5.00186,5.02113,319050.10195872,0
+CI.US,D,19881110,000000,5.04061,5.06927,4.96332,5.03082,211140.63484912,0
+CI.US,D,19881111,000000,5.00186,5.00186,4.90569,4.90569,285676.74922915,0
+CI.US,D,19881114,000000,4.92497,4.92497,4.84827,4.87703,268525.68285337,0
+CI.US,D,19881115,000000,4.87703,4.91538,4.84827,4.91538,204280.00595022,0
+CI.US,D,19881116,000000,4.91538,4.91538,4.79035,4.79993,365517.4318612,0
+CI.US,D,19881117,000000,4.83867,4.83867,4.71335,4.77127,290356.06034217,0
+CI.US,D,19881118,000000,4.79035,4.83867,4.76159,4.83867,294723.75462865,0
+CI.US,D,19881121,000000,4.79993,4.83867,4.77127,4.82899,285990.38954159,0
+CI.US,D,19881122,000000,4.80962,4.83867,4.80962,4.83867,147205.56302958,0
+CI.US,D,19881123,000000,4.80962,4.83867,4.80962,4.83867,245760.4548849,0
+CI.US,D,19881125,000000,4.79993,4.79993,4.77127,4.79993,190557.73640947,0
+CI.US,D,19881128,000000,4.77127,4.83867,4.77127,4.82899,160304.59891722,0
+CI.US,D,19881129,000000,4.80962,4.88662,4.80962,4.88662,214883.07199659,0
+CI.US,D,19881130,000000,4.86744,4.99227,4.84827,4.92497,408870.61698404,0
+CI.US,D,19881201,000000,4.88662,4.92497,4.88662,4.90569,201160.80245585,0
+CI.US,D,19881202,000000,4.90569,4.92497,4.88662,4.91538,505240.14408172,0
+CI.US,D,19881205,000000,4.92497,4.99227,4.91538,4.99227,550151.41333732,0
+CI.US,D,19881206,000000,4.95392,5.04061,4.95392,5.03082,562934.78542664,0
+CI.US,D,19881207,000000,4.94434,5.02113,4.94434,5.00186,614083.44992803,0
+CI.US,D,19881208,000000,4.98249,4.99227,4.91538,4.91538,421967.6293858,0
+CI.US,D,19881209,000000,4.91538,4.91538,4.86744,4.86744,209891.13231407,0
+CI.US,D,19881212,000000,4.87703,4.88662,4.84827,4.84827,513972.49742583,0
+CI.US,D,19881213,000000,4.84827,4.84827,4.77127,4.79035,506799.23995742,0
+CI.US,D,19881214,000000,4.77127,4.77127,4.71335,4.72324,607220.79754325,0
+CI.US,D,19881215,000000,4.72324,4.76159,4.72324,4.76159,445046.49766671,0
+CI.US,D,19881216,000000,4.79035,4.79035,4.71335,4.72324,937188.61760373,0
+CI.US,D,19881219,000000,4.71335,4.73262,4.68439,4.73262,617513.25850601,0
+CI.US,D,19881220,000000,4.73262,4.77127,4.71335,4.72324,436626.7728921,0
+CI.US,D,19881221,000000,4.73262,4.73262,4.69408,4.71335,469373.85673973,0
+CI.US,D,19881222,000000,4.71335,4.79035,4.71335,4.79035,738212.16816259,0
+CI.US,D,19881223,000000,4.79993,4.83867,4.79035,4.79035,173092.01797831,0
+CI.US,D,19881227,000000,4.79035,4.82899,4.79035,4.79993,264469.60539346,0
+CI.US,D,19881228,000000,4.79993,4.80962,4.76159,4.77127,269145.88127764,0
+CI.US,D,19881229,000000,4.79035,4.86744,4.79035,4.86744,334641.06071584,0
+CI.US,D,19881230,000000,4.83867,4.90569,4.80962,4.82899,205527.48499937,0
+CI.US,D,19890103,000000,4.82899,4.82899,4.69408,4.73262,502431.54567096,0
+CI.US,D,19890104,000000,4.79035,4.88662,4.76159,4.87703,220185.61676273,0
+CI.US,D,19890105,000000,4.86744,4.91538,4.84827,4.86744,495261.32343139,0
+CI.US,D,19890106,000000,5.02113,5.2715,5.00186,5.1174,1768337.4690572,0
+CI.US,D,19890109,000000,5.07886,5.10782,5.03082,5.06927,621257.71913938,0
+CI.US,D,19890110,000000,5.09804,5.14636,5.06927,5.13679,582895.46195613,0
+CI.US,D,19890111,000000,5.13679,5.14636,5.1174,5.13679,210518.41293895,0
+CI.US,D,19890112,000000,5.15595,5.15595,5.09804,5.14636,518961.40187952,0
+CI.US,D,19890113,000000,5.13679,5.15595,5.1174,5.1174,213008.31232255,0
+CI.US,D,19890116,000000,5.1174,5.15595,5.09804,5.10782,211140.63484912,0
+CI.US,D,19890117,000000,5.09804,5.1174,5.06927,5.10782,231102.32312155,0
+CI.US,D,19890118,000000,5.13679,5.17513,5.07886,5.14636,296282.85050436,0
+CI.US,D,19890119,000000,5.1174,5.14636,5.09804,5.09804,211140.63484912,0
+CI.US,D,19890120,000000,5.10782,5.13679,5.09804,5.10782,262288.28760758,0
+CI.US,D,19890123,000000,5.09804,5.14636,5.05978,5.05978,571047.95208942,0
+CI.US,D,19890124,000000,5.06927,5.10782,5.06927,5.09804,508668.94091675,0
+CI.US,D,19890125,000000,5.09804,5.14636,5.09804,5.14636,686127.64143859,0
+CI.US,D,19890126,000000,5.13679,5.19411,5.13679,5.17513,265093.8507895,0
+CI.US,D,19890127,000000,5.19411,5.30007,5.19411,5.23296,790918.91679676,0
+CI.US,D,19890130,000000,5.25212,5.30007,5.25212,5.30007,349927.48484702,0
+CI.US,D,19890131,000000,5.30007,5.3482,5.29067,5.3386,324976.89212091,0
+CI.US,D,19890201,000000,5.30995,5.3482,5.2715,5.29067,202096.66467845,0
+CI.US,D,19890202,000000,5.30007,5.3386,5.22327,5.3386,228606.35328028,0
+CI.US,D,19890203,000000,5.36756,5.49241,5.36756,5.49241,380490.21567994,0
+CI.US,D,19890206,000000,5.49241,5.50228,5.44437,5.50228,431637.8684384,0
+CI.US,D,19890207,000000,5.47323,5.62722,5.47323,5.60815,405438.78492017,0
+CI.US,D,19890208,000000,5.60815,5.6464,5.54073,5.61754,983969.58781866,0
+CI.US,D,19890209,000000,5.58886,5.60815,5.50228,5.52147,233283.64090742,0
+CI.US,D,19890210,000000,5.52147,5.52147,5.46353,5.46353,546408.97618985,0
+CI.US,D,19890213,000000,5.46353,5.52147,5.46353,5.49241,194924.418953,0
+CI.US,D,19890214,000000,5.52147,5.52147,5.47323,5.47323,139408.06016513,0
+CI.US,D,19890215,000000,5.52147,5.52147,5.46353,5.52147,270398.41904152,0
+CI.US,D,19890216,000000,5.52147,5.55022,5.50228,5.55022,209891.13231407,0
+CI.US,D,19890217,000000,5.57929,5.57929,5.55022,5.5696,433195.95257117,0
+CI.US,D,19890221,000000,5.57929,5.57929,5.52147,5.53095,207086.58087509,0
+CI.US,D,19890222,000000,5.50228,5.52147,5.3386,5.44437,664297.26394978,0
+CI.US,D,19890223,000000,5.39643,5.47323,5.39643,5.46353,439435.37130286,0
+CI.US,D,19890224,000000,5.44437,5.44437,5.37725,5.38685,472802.65357476,0
+CI.US,D,19890227,000000,5.39643,5.45406,5.39643,5.44437,342440.58706618,0
+CI.US,D,19890228,000000,5.46353,5.46353,5.39643,5.44437,264159.00030983,0
+CI.US,D,19890301,000000,5.46353,5.52147,5.37725,5.37725,556074.15652773,0
+CI.US,D,19890302,000000,5.37725,5.47323,5.3482,5.47323,337763.29943905,0
+CI.US,D,19890303,000000,5.47323,5.47323,5.45406,5.47323,924400.18679969,0
+CI.US,D,19890306,000000,5.47323,5.5696,5.47323,5.53095,484343.60532962,0
+CI.US,D,19890307,000000,5.47323,5.49241,5.46353,5.47323,545784.73079379,0
+CI.US,D,19890308,000000,5.47323,5.52147,5.46353,5.52147,755363.23453837,0
+CI.US,D,19890309,000000,5.49241,5.50228,5.45406,5.45406,917226.9293313,0
+CI.US,D,19890310,000000,5.45406,5.45406,5.4156,5.44437,250124.1021996,0
+CI.US,D,19890313,000000,5.42529,5.44437,5.42529,5.42529,665546.76648481,0
+CI.US,D,19890314,000000,5.42529,5.42529,5.4156,5.4156,383920.02425793,0
+CI.US,D,19890315,000000,5.4156,5.42529,5.38685,5.39643,859218.64767394,0
+CI.US,D,19890316,000000,5.37725,5.45406,5.37725,5.45406,744134.911353,0
+CI.US,D,19890317,000000,5.37725,5.4156,5.3482,5.37725,1100924.0368418,0
+CI.US,D,19890320,000000,5.37725,5.37725,5.32902,5.3482,383606.38394549,0
+CI.US,D,19890321,000000,5.37725,5.37725,5.32902,5.3482,591629.83878612,0
+CI.US,D,19890322,000000,5.3482,5.42529,5.3482,5.38685,409494.86238009,0
+CI.US,D,19890323,000000,5.39643,5.39643,5.37725,5.38685,391404.89855288,0
+CI.US,D,19890327,000000,5.37725,5.39643,5.37725,5.39643,224239.67073675,0
+CI.US,D,19890328,000000,5.42529,5.46353,5.39643,5.44437,575100.99432051,0
+CI.US,D,19890329,000000,5.44437,5.49241,5.42529,5.47323,389220.54553817,0
+CI.US,D,19890330,000000,5.47323,5.47323,5.44437,5.46353,705150.43225958,0
+CI.US,D,19890331,000000,5.45406,5.47323,5.42529,5.45406,556074.15652773,0
+CI.US,D,19890403,000000,5.50228,5.5696,5.47323,5.55022,1200721.3490317,0
+CI.US,D,19890404,000000,5.53095,5.55022,5.52147,5.53095,161861.67130705,0
+CI.US,D,19890405,000000,5.54073,5.57929,5.52147,5.54073,158431.86272905,0
+CI.US,D,19890406,000000,5.53095,5.58886,5.53095,5.58886,162799.55701554,0
+CI.US,D,19890407,000000,5.5696,5.6464,5.55022,5.5696,1172342.9712134,0
+CI.US,D,19890410,000000,5.5696,5.58886,5.55022,5.57929,166540.98242007,0
+CI.US,D,19890411,000000,5.57929,5.62722,5.5696,5.61754,172156.1557557,0
+CI.US,D,19890412,000000,5.61754,5.6464,5.57929,5.58886,492763.33010424,0
+CI.US,D,19890413,000000,5.57929,5.60815,5.55022,5.55022,171531.91035964,0
+CI.US,D,19890414,000000,5.57929,5.68494,5.5696,5.62722,515220.98821793,0
+CI.US,D,19890417,000000,5.62722,5.66567,5.60815,5.65608,169972.81448394,0
+CI.US,D,19890418,000000,5.68494,5.74247,5.68494,5.72339,409494.86238009,0
+CI.US,D,19890419,000000,5.68494,5.72339,5.68494,5.69463,380175.56362456,0
+CI.US,D,19890420,000000,5.69463,5.70422,5.61754,5.61754,218937.12597063,0
+CI.US,D,19890421,000000,5.61754,5.65608,5.58886,5.62722,383920.02425793,0
+CI.US,D,19890424,000000,5.6464,5.65608,5.61754,5.61754,149701.53287084,0
+CI.US,D,19890425,000000,5.62722,5.6464,5.57929,5.57929,197416.34182248,0
+CI.US,D,19890426,000000,5.57929,5.57929,5.50228,5.50228,166540.98242007,0
+CI.US,D,19890427,000000,5.50228,5.54073,5.45406,5.53095,320609.19783444,0
+CI.US,D,19890428,000000,5.55022,5.55022,5.49241,5.52147,196481.49134283,0
+CI.US,D,19890501,000000,5.52147,5.60815,5.49241,5.60815,336826.4254735,0
+CI.US,D,19890502,000000,5.58886,5.58886,5.54073,5.54073,265093.8507895,0
+CI.US,D,19890503,000000,5.52147,5.53095,5.39643,5.4156,263533.74317084,0
+CI.US,D,19890504,000000,5.44437,5.44437,5.3482,5.37725,542353.91047288,0
+CI.US,D,19890505,000000,5.37725,5.37725,5.30007,5.32902,513972.49742583,0
+CI.US,D,19890508,000000,5.3482,5.3482,5.30995,5.3386,601920.276263,0
+CI.US,D,19890509,000000,5.32902,5.39643,5.32902,5.36756,191492.58688913,0
+CI.US,D,19890510,000000,5.39643,5.4156,5.36756,5.39643,166540.98242007,0
+CI.US,D,19890511,000000,5.42529,5.42529,5.3482,5.37725,287862.11398681,0
+CI.US,D,19890512,000000,5.42529,5.47323,5.39643,5.47323,265093.8507895,0
+CI.US,D,19890515,000000,5.49241,5.52147,5.49241,5.50228,159995.00557654,0
+CI.US,D,19890516,000000,5.52147,5.5696,5.46353,5.47323,484031.98850307,0
+CI.US,D,19890517,000000,5.46353,5.49241,5.42529,5.47323,293476.27557949,0
+CI.US,D,19890518,000000,5.50228,5.52147,5.46353,5.47323,1035429.8691466,0
+CI.US,D,19890519,000000,5.49241,5.60815,5.47323,5.57929,1112462.9651108,0
+CI.US,D,19890522,000000,5.60815,5.60815,5.5696,5.57929,311252.59909428,0
+CI.US,D,19890523,000000,5.58886,5.60815,5.5696,5.57929,326846.59308022,0
+CI.US,D,19890524,000000,5.58886,5.60815,5.57929,5.58886,236402.8444018,0
+CI.US,D,19890525,000000,5.57929,5.62722,5.57929,5.60815,198353.21578803,0
+CI.US,D,19890526,000000,5.57929,5.68494,5.57929,5.62722,290979.29399529,0
+CI.US,D,19890530,000000,5.62722,5.6464,5.57929,5.58886,230167.47264189,0
+CI.US,D,19890531,000000,5.61754,5.68494,5.61754,5.62722,264159.00030983,0
+CI.US,D,19890601,000000,5.61754,5.65608,5.61754,5.62722,219871.97645029,0
+CI.US,D,19890602,000000,5.70422,5.83893,5.70422,5.83893,294723.75462865,0
+CI.US,D,19890605,000000,5.83893,5.87758,5.77153,5.77153,330901.6587972,0
+CI.US,D,19890606,000000,5.76165,5.77153,5.70422,5.76165,828032.68318791,0
+CI.US,D,19890607,000000,5.76165,5.87758,5.76165,5.87758,525199.80886826,0
+CI.US,D,19890608,000000,5.89676,5.93501,5.88707,5.92542,420407.52176714,0
+CI.US,D,19890609,000000,5.92542,5.92542,5.81976,5.85821,294409.10257327,0
+CI.US,D,19890612,000000,5.85821,5.85821,5.80049,5.84842,142215.64683293,0
+CI.US,D,19890613,000000,5.80049,5.81976,5.77153,5.78091,694549.38969909,0
+CI.US,D,19890614,000000,5.80997,5.80997,5.74247,5.78091,205213.84468694,0
+CI.US,D,19890615,000000,5.80997,5.81976,5.66567,5.69463,492141.10819408,0
+CI.US,D,19890616,000000,5.62722,5.74247,5.62722,5.73308,916603.69567819,0
+CI.US,D,19890619,000000,5.70422,5.73308,5.70422,5.73308,447229.83893847,0
+CI.US,D,19890620,000000,5.72339,5.83893,5.72339,5.83893,499937.59931559,0
+CI.US,D,19890621,000000,5.80997,5.81976,5.73308,5.76165,550772.62350454,0
+CI.US,D,19890622,000000,5.76165,5.77153,5.69463,5.70422,415731.24588295,0
+CI.US,D,19890623,000000,5.72339,5.80997,5.72339,5.80997,311875.83274737,0
+CI.US,D,19890626,000000,5.80997,5.85821,5.78091,5.81976,256362.50918834,0
+CI.US,D,19890627,000000,5.83893,5.87758,5.81976,5.83893,357098.71882954,0
+CI.US,D,19890628,000000,5.83893,5.84842,5.80997,5.81976,226109.37169608,0
+CI.US,D,19890629,000000,5.80997,5.83893,5.78091,5.80049,854850.95338747,0
+CI.US,D,19890630,000000,5.80049,5.80049,5.70422,5.72339,233906.87456053,0
+CI.US,D,19890703,000000,5.73308,5.73308,5.69463,5.70422,103229.14425363,0
+CI.US,D,19890705,000000,5.69463,5.77153,5.65608,5.74247,170904.62973476,0
+CI.US,D,19890706,000000,5.74247,5.78091,5.74247,5.77153,272889.33016806,0
+CI.US,D,19890707,000000,5.74247,5.95428,5.73308,5.95428,392340.76077548,0
+CI.US,D,19890710,000000,5.95428,6.06962,5.95428,6.05035,650887.62297852,0
+CI.US,D,19890711,000000,6.10828,6.12744,5.99293,6.0122,441616.68908873,0
+CI.US,D,19890712,000000,6.0122,6.05035,5.99293,6.04066,352420.41945946,0
+CI.US,D,19890713,000000,6.03127,6.05035,5.96397,5.99293,290045.45525856,0
+CI.US,D,19890714,000000,6.00261,6.12744,5.99293,6.12744,528629.61744624,0
+CI.US,D,19890717,000000,6.10828,6.12744,6.089,6.089,468437.99451712,0
+CI.US,D,19890718,000000,6.089,6.089,6.00261,6.0122,139408.06016513,0
+CI.US,D,19890719,000000,6.0122,6.06962,6.0122,6.03127,227049.28089046,0
+CI.US,D,19890720,000000,6.03127,6.03127,6.00261,6.03127,215816.91073331,0
+CI.US,D,19890721,000000,6.0122,6.04066,6.0122,6.04066,658369.46204465,0
+CI.US,D,19890724,000000,6.0122,6.03127,5.99293,6.00261,259792.31776631,0
+CI.US,D,19890725,000000,6.0122,6.04066,5.96397,6.00261,391404.89855288,0
+CI.US,D,19890726,000000,6.00261,6.0122,6.00261,6.00261,387036.19252346,0
+CI.US,D,19890727,000000,6.0122,6.06962,6.00261,6.06962,819298.30635791,0
+CI.US,D,19890728,000000,6.06962,6.06962,6.03127,6.03127,645584.06646944,0
+CI.US,D,19890731,000000,6.04066,6.05035,6.0122,6.05035,488711.2996161,0
+CI.US,D,19890801,000000,6.05035,6.07911,6.0122,6.03127,499625.98248903,0
+CI.US,D,19890802,000000,6.0122,6.0122,5.97365,5.99293,199913.32340669,0
+CI.US,D,19890803,000000,5.97365,6.11786,5.97365,6.11786,790293.65965777,0
+CI.US,D,19890804,000000,6.10828,6.31999,6.07911,6.3103,1175460.1512219,0
+CI.US,D,19890807,000000,6.34854,6.50265,6.3103,6.50265,1433073.1746882,0
+CI.US,D,19890808,000000,6.50265,6.54119,6.45441,6.47357,820235.18032347,0
+CI.US,D,19890809,000000,6.45441,6.49286,6.34854,6.35834,394211.47347774,0
+CI.US,D,19890810,000000,6.34854,6.47357,6.31999,6.47357,759106.68342879,0
+CI.US,D,19890811,000000,6.50265,6.51222,6.28135,6.34854,439120.71924747,0
+CI.US,D,19890814,000000,6.31999,6.33916,6.19476,6.19476,348054.74865887,0
+CI.US,D,19890815,000000,6.23331,6.27166,6.22361,6.24289,225172.49773054,0
+CI.US,D,19890816,000000,6.24289,6.28135,6.23331,6.27166,351483.5454939,0
+CI.US,D,19890817,000000,6.24289,6.3103,6.22361,6.23331,213008.31232255,0
+CI.US,D,19890818,000000,6.23331,6.24289,6.20434,6.23331,428205.02463159,0
+CI.US,D,19890821,000000,6.20434,6.23331,6.11786,6.11786,326533.96451073,0
+CI.US,D,19890822,000000,6.11786,6.19476,6.10828,6.19476,594123.78514149,0
+CI.US,D,19890823,000000,6.20434,6.22361,6.15622,6.20434,413236.28778463,0
+CI.US,D,19890824,000000,6.23331,6.23331,6.15622,6.19476,568549.95876226,0
+CI.US,D,19890825,000000,6.19476,6.22361,6.12744,6.16589,255738.26379228,0
+CI.US,D,19890828,000000,6.15622,6.19476,6.14663,6.19476,138473.20968546,0
+CI.US,D,19890829,000000,6.16589,6.19476,6.15622,6.16589,1068799.1749043,0
+CI.US,D,19890830,000000,6.18517,6.28135,6.18517,6.27166,770023.38978761,0
+CI.US,D,19890831,000000,6.33916,6.45441,6.31999,6.3775,770023.38978761,0
+CI.US,D,19890901,000000,6.34854,6.38719,6.34854,6.38719,378616.46774884,0
+CI.US,D,19890905,000000,6.35834,6.43533,6.35834,6.43533,615956.18611619,0
+CI.US,D,19890906,000000,6.39668,6.41596,6.35834,6.3775,558570.126369,0
+CI.US,D,19890907,000000,6.3775,6.45441,6.3775,6.42564,607220.79754325,0
+CI.US,D,19890908,000000,6.42564,6.42564,6.39668,6.42564,234843.74852607,0
+CI.US,D,19890911,000000,6.42564,6.43533,6.38719,6.41596,354913.35407188,0
+CI.US,D,19890912,000000,6.41596,6.43533,6.39668,6.43533,134107.53888488,0
+CI.US,D,19890913,000000,6.43533,6.45441,6.41596,6.41596,811812.42032001,0
+CI.US,D,19890914,000000,6.39668,6.41596,6.39668,6.41596,235469.00566507,0
+CI.US,D,19890915,000000,6.45441,6.45441,6.39668,6.45441,695794.84526236,0
+CI.US,D,19890918,000000,6.43533,6.46399,6.38719,6.39668,356787.10200298,0
+CI.US,D,19890919,000000,6.39668,6.39668,6.3103,6.3103,281624.71874101,0
+CI.US,D,19890920,000000,6.3103,6.33916,6.30071,6.31999,197729.98213493,0
+CI.US,D,19890921,000000,6.3103,6.33916,6.20434,6.22361,289110.6047789,0
+CI.US,D,19890922,000000,6.24289,6.3103,6.19476,6.27166,227981.09614129,0
+CI.US,D,19890925,000000,6.22361,6.24289,6.20434,6.20434,254801.38982674,0
+CI.US,D,19890926,000000,6.22361,6.27166,6.22361,6.23331,290356.06034217,0
+CI.US,D,19890927,000000,6.20434,6.22361,6.16589,6.16589,445358.11449326,0
+CI.US,D,19890928,000000,6.18517,6.30071,6.16589,6.30071,315929.88672141,0
+CI.US,D,19890929,000000,6.27166,6.42564,6.27166,6.39668,692052.40811488,0
+CI.US,D,19891002,000000,6.38719,6.51222,6.38719,6.51222,858283.79719427,0
+CI.US,D,19891003,000000,6.55067,6.56995,6.50265,6.55067,980538.76749773,0
+CI.US,D,19891004,000000,6.57964,6.58913,6.54119,6.54119,444425.28749949,0
+CI.US,D,19891005,000000,6.54119,6.55067,6.53141,6.54119,178391.52751561,0
+CI.US,D,19891006,000000,6.54119,6.55067,6.50265,6.51222,248566.01806683,0
+CI.US,D,19891009,000000,6.51222,6.51222,6.47357,6.50265,68300.742620127,0
+CI.US,D,19891010,000000,6.49286,6.54119,6.49286,6.53141,199913.32340669,0
+CI.US,D,19891011,000000,6.54119,6.54119,6.51222,6.53141,250124.1021996,0
+CI.US,D,19891012,000000,6.53141,6.54119,6.46399,6.53141,329030.94609493,0
+CI.US,D,19891013,000000,6.55067,6.6083,6.22361,6.22361,654314.39632767,0
+CI.US,D,19891016,000000,6.23331,6.31999,6.19476,6.31999,673027.593808,0
+CI.US,D,19891017,000000,6.28135,6.3775,6.27166,6.3103,312813.71845587,0
+CI.US,D,19891018,000000,6.28135,6.47357,6.24289,6.39668,562000.94668992,0
+CI.US,D,19891019,000000,6.38719,6.50265,6.38719,6.47357,344621.90485206,0
+CI.US,D,19891020,000000,6.47357,6.57964,6.47357,6.51222,600985.42578334,0
+CI.US,D,19891023,000000,6.56995,6.56995,6.51222,6.54119,316242.5152909,0
+CI.US,D,19891024,000000,6.53141,6.54119,6.45441,6.54119,916603.69567819,0
+CI.US,D,19891025,000000,6.51222,6.65644,6.51222,6.62748,882921.7613509,0
+CI.US,D,19891026,000000,6.68539,6.73372,6.62748,6.69498,627183.49755862,0
+CI.US,D,19891027,000000,6.69498,6.69498,6.51222,6.54119,502746.19772635,0
+CI.US,D,19891030,000000,6.51222,6.54119,6.45441,6.50265,160304.59891722,0
+CI.US,D,19891031,000000,6.53141,6.57964,6.50265,6.54119,734468.71927217,0
+CI.US,D,19891101,000000,6.53141,6.58913,6.50265,6.58913,445358.11449326,0
+CI.US,D,19891102,000000,6.6083,6.62748,6.57964,6.57964,536426.10856774,0
+CI.US,D,19891103,000000,6.57964,6.65644,6.51222,6.57964,452844.00053116,0
+CI.US,D,19891106,000000,6.57964,6.57964,6.47357,6.50265,342440.58706618,0
+CI.US,D,19891107,000000,6.53141,6.55067,6.47357,6.55067,208645.6767508,0
+CI.US,D,19891108,000000,6.55067,6.61799,6.55067,6.57964,258234.23363355,0
+CI.US,D,19891109,000000,6.57964,6.57964,6.51222,6.51222,211450.22818979,0
+CI.US,D,19891110,000000,6.50265,6.62748,6.50265,6.61799,213323.97612088,0
+CI.US,D,19891113,000000,6.61799,6.62748,6.55067,6.57964,203652.72532533,0
+CI.US,D,19891114,000000,6.57964,6.65644,6.57964,6.61799,585704.06036688,0
+CI.US,D,19891115,000000,6.6083,6.69498,6.57964,6.69498,351795.16232045,0
+CI.US,D,19891116,000000,6.69498,6.76239,6.66602,6.73372,198353.21578803,0
+CI.US,D,19891117,000000,6.70467,6.83939,6.69498,6.83939,724488.88687889,0
+CI.US,D,19891120,000000,6.83939,6.83939,6.76239,6.76239,258855.44380076,0
+CI.US,D,19891121,000000,6.76239,6.76239,6.69498,6.74312,387975.0899749,0
+CI.US,D,19891122,000000,6.73372,6.73372,6.6083,6.61799,574164.12035495,0
+CI.US,D,19891124,000000,6.61799,6.68539,6.61799,6.66602,285055.53906193,0
+CI.US,D,19891127,000000,6.65644,6.69498,6.6083,6.64674,343688.06611534,0
+CI.US,D,19891128,000000,6.62748,6.64674,6.6083,6.61799,287549.48541731,0
+CI.US,D,19891129,000000,6.61799,6.61799,6.54119,6.55067,242327.61107809,0
+CI.US,D,19891130,000000,6.56995,6.58913,6.54119,6.58913,429453.5154237,0
+CI.US,D,19891201,000000,6.6083,6.65644,6.6083,6.64674,556074.15652773,0
+CI.US,D,19891204,000000,6.64674,6.64674,6.53141,6.58913,129117.62268824,0
+CI.US,D,19891205,000000,6.6083,6.61799,6.47357,6.49286,346497.67626904,0
+CI.US,D,19891206,000000,6.49286,6.50265,6.42564,6.47357,524264.95838859,0
+CI.US,D,19891207,000000,6.41596,6.47357,6.3775,6.42564,685191.77921598,0
+CI.US,D,19891208,000000,6.45441,6.46399,6.41596,6.41596,232347.77868482,0
+CI.US,D,19891211,000000,6.39668,6.43533,6.34854,6.42564,165294.51511385,0
+CI.US,D,19891212,000000,6.45441,6.46399,6.39668,6.46399,266966.58697766,0
+CI.US,D,19891213,000000,6.46399,6.49286,6.41596,6.42564,421967.6293858,0
+CI.US,D,19891214,000000,6.42564,6.47357,6.3775,6.45441,196793.10816938,0
+CI.US,D,19891215,000000,6.46399,6.46399,6.22361,6.31999,747566.74341687,0
+CI.US,D,19891218,000000,6.31999,6.31999,6.04066,6.12744,650887.62297852,0
+CI.US,D,19891219,000000,6.11786,6.11786,5.93501,6.0122,562312.56351647,0
+CI.US,D,19891220,000000,6.00261,6.07911,5.96397,6.04066,885414.69596334,0
+CI.US,D,19891221,000000,6.04066,6.10828,6.04066,6.07911,404817.57475296,0
+CI.US,D,19891222,000000,6.07911,6.07911,6.03127,6.03127,350237.0781877,0
+CI.US,D,19891226,000000,6.04066,6.05035,6.03127,6.04066,93562.952172802,0
+CI.US,D,19891227,000000,5.99293,6.089,5.99293,6.06962,624686.51597441,0
+CI.US,D,19891228,000000,6.06962,6.089,6.06962,6.089,387352.86806474,0
+CI.US,D,19891229,000000,6.07911,6.11786,6.07911,6.089,156873.7785963,0
+CI.US,D,19900102,000000,6.06962,6.16589,6.03127,6.16589,757237.99421241,0
+CI.US,D,19900103,000000,6.18517,6.20434,6.10828,6.12744,760665.77930451,0
+CI.US,D,19900104,000000,6.12744,6.14663,6.089,6.12744,349300.20422213,0
+CI.US,D,19900105,000000,6.12744,6.18517,6.06962,6.089,449723.78529384,0
+CI.US,D,19900108,000000,6.06962,6.06962,6.0122,6.04066,415731.24588295,0
+CI.US,D,19900109,000000,6.06962,6.06962,5.96397,5.97365,914108.73757987,0
+CI.US,D,19900110,000000,5.96397,6.0122,5.84842,5.88707,521458.38346373,0
+CI.US,D,19900111,000000,5.88707,5.89676,5.76165,5.78091,478106.21008384,0
+CI.US,D,19900112,000000,5.68494,5.73308,5.65608,5.69463,542975.12064009,0
+CI.US,D,19900115,000000,5.68494,5.69463,5.57929,5.57929,398265.52745178,0
+CI.US,D,19900116,000000,5.53095,5.53095,5.47323,5.53095,263533.74317084,0
+CI.US,D,19900117,000000,5.53095,5.53095,5.3482,5.38685,572916.64130579,0
+CI.US,D,19900118,000000,5.3386,5.46353,5.32902,5.46353,1374127.0073223,0
+CI.US,D,19900119,000000,5.53095,5.5696,5.50228,5.52147,1494199.648097,0
+CI.US,D,19900122,000000,5.49241,5.50228,5.30007,5.30007,1449291.4140702,0
+CI.US,D,19900123,000000,5.3482,5.37725,5.14636,5.22327,810876.55809741,0
+CI.US,D,19900124,000000,5.1174,5.22327,5.04061,5.14636,845496.37813319,0
+CI.US,D,19900125,000000,5.25212,5.25212,5.06927,5.06927,432261.10209151,0
+CI.US,D,19900126,000000,5.07886,5.1174,5.05978,5.07886,475610.24024257,0
+CI.US,D,19900129,000000,5.10782,5.10782,5.04061,5.05978,319670.300383,0
+CI.US,D,19900130,000000,5.06927,5.07886,4.98249,5.04061,601299.06609578,0
+CI.US,D,19900131,000000,5.03082,5.09804,5.03082,5.05978,487462.80882399,0
+CI.US,D,19900201,000000,5.06927,5.07886,5.04061,5.05978,401696.3477727,0
+CI.US,D,19900202,000000,5.03082,5.04061,4.96332,5.02113,512100.77298062,0
+CI.US,D,19900205,000000,5.00186,5.02113,4.98249,4.98249,238897.80250012,0
+CI.US,D,19900206,000000,4.98249,5.00186,4.96332,5.00186,831462.49176589,0
+CI.US,D,19900207,000000,4.96332,4.99227,4.95392,4.98249,637475.95852139,0
+CI.US,D,19900208,000000,4.96332,4.98249,4.79035,4.86744,688934.21636346,0
+CI.US,D,19900209,000000,4.86744,4.87703,4.76159,4.79993,591007.61687596,0
+CI.US,D,19900212,000000,4.73262,4.73262,4.63645,4.69408,881052.06039158,0
+CI.US,D,19900213,000000,4.72324,4.80962,4.68439,4.80962,798090.15077927,0
+CI.US,D,19900214,000000,4.80962,4.83867,4.76159,4.80962,293476.27557949,0
+CI.US,D,19900215,000000,4.80962,4.86744,4.79993,4.86744,1958582.5768972,0
+CI.US,D,19900216,000000,4.96332,5.05978,4.94434,4.95392,2312250.4754057,0
+CI.US,D,19900220,000000,4.88662,4.96332,4.88662,4.94434,860464.10323721,0
+CI.US,D,19900221,000000,4.94434,5.1174,4.94434,5.1174,917226.9293313,0
+CI.US,D,19900222,000000,5.07886,5.19411,5.07886,5.09804,841441.31241621,0
+CI.US,D,19900223,000000,5.09804,5.1174,5.05978,5.06927,569174.20415832,0
+CI.US,D,19900226,000000,5.06927,5.17513,5.06927,5.17513,410428.70111681,0
+CI.US,D,19900227,000000,5.18492,5.18492,5.13679,5.14636,886975.81532493,0
+CI.US,D,19900228,000000,5.14636,5.23296,5.13679,5.21347,330901.6587972,0
+CI.US,D,19900301,000000,5.17513,5.30007,5.17513,5.26172,490583.0240613,0
+CI.US,D,19900302,000000,5.32902,5.3482,5.30007,5.3482,457519.26467241,0
+CI.US,D,19900305,000000,5.3482,5.36756,5.25212,5.2715,544849.88031414,0
+CI.US,D,19900306,000000,5.29067,5.3386,5.26172,5.3386,807443.7142906,0
+CI.US,D,19900307,000000,5.22327,5.2715,5.21347,5.22327,517090.68917725,0
+CI.US,D,19900308,000000,5.23296,5.30007,5.22327,5.29067,250437.74251203,0
+CI.US,D,19900309,000000,5.29067,5.30007,5.26172,5.26172,327469.82673334,0
+CI.US,D,19900312,000000,5.25212,5.32902,5.23296,5.32902,222679.5631181,0
+CI.US,D,19900313,000000,5.30007,5.3482,5.22327,5.26172,421655.0008163,0
+CI.US,D,19900314,000000,5.22327,5.26172,5.1174,5.15595,451597.53322494,0
+CI.US,D,19900315,000000,5.18492,5.21347,5.17513,5.19411,193363.2995914,0
+CI.US,D,19900316,000000,5.25212,5.2715,5.22327,5.2715,610653.64135006,0
+CI.US,D,19900319,000000,5.2715,5.2715,5.21347,5.22327,539856.92888866,0
+CI.US,D,19900320,000000,5.23296,5.25212,5.22327,5.25212,363959.34772844,0
+CI.US,D,19900321,000000,5.25212,5.25212,5.21347,5.21347,282248.96413707,0
+CI.US,D,19900322,000000,5.18492,5.19411,5.09804,5.09804,138784.82651201,0
+CI.US,D,19900323,000000,5.09804,5.10782,5.05978,5.09804,390780.65315683,0
+CI.US,D,19900326,000000,5.07886,5.09804,5.06927,5.07886,359594.6886708,0
+CI.US,D,19900327,000000,5.04061,5.10782,5.04061,5.10782,352420.41945946,0
+CI.US,D,19900328,000000,5.06927,5.21347,5.06927,5.21347,515531.59330154,0
+CI.US,D,19900329,000000,5.18492,5.21347,5.15595,5.21347,386413.9706133,0
+CI.US,D,19900330,000000,5.19411,5.21347,5.17513,5.18492,204280.00595022,0
+CI.US,D,19900402,000000,5.15595,5.17513,5.14636,5.15595,316867.77242989,0
+CI.US,D,19900403,000000,5.17513,5.21347,5.15595,5.21347,368016.43693131,0
+CI.US,D,19900404,000000,5.21347,5.23296,5.18492,5.23296,689557.45001657,0
+CI.US,D,19900405,000000,5.2715,5.29067,5.21347,5.22327,822106.90476867,0
+CI.US,D,19900406,000000,5.30007,5.30007,5.13679,5.13679,551085.25207404,0
+CI.US,D,19900409,000000,5.13679,5.21347,5.13679,5.19411,276321.16223193,0
+CI.US,D,19900410,000000,5.15595,5.17513,5.13679,5.17513,373626.55155221,0
+CI.US,D,19900411,000000,5.17513,5.17513,5.06927,5.07886,637784.54011911,0
+CI.US,D,19900412,000000,5.06927,5.17513,5.06927,5.17513,445981.34814637,0
+CI.US,D,19900416,000000,5.22327,5.25212,5.15595,5.17513,546719.58127345,0
+CI.US,D,19900417,000000,5.14636,5.15595,5.09804,5.13679,357098.71882954,0
+CI.US,D,19900418,000000,5.1174,5.14636,5.09804,5.09804,652133.07854181,0
+CI.US,D,19900419,000000,5.06927,5.06927,5.02113,5.02113,420407.52176714,0
+CI.US,D,19900420,000000,5.03082,5.03082,4.86744,4.95392,972118.03098018,0
+CI.US,D,19900423,000000,4.87703,4.87703,4.76159,4.82899,672092.74332834,0
+CI.US,D,19900424,000000,4.83867,4.88662,4.79035,4.79035,294723.75462865,0
+CI.US,D,19900425,000000,4.79993,4.83867,4.77127,4.79035,334332.47911813,0
+CI.US,D,19900426,000000,4.79035,4.82899,4.73262,4.73262,510228.03679246,0
+CI.US,D,19900427,000000,4.73262,4.75209,4.64614,4.71335,445046.49766671,0
+CI.US,D,19900430,000000,4.71335,4.71335,4.6749,4.71335,426334.31192933,0
+CI.US,D,19900501,000000,4.69408,4.72324,4.6749,4.68439,323103.1441898,0
+CI.US,D,19900502,000000,4.68439,4.69408,4.65563,4.6749,729477.79133259,0
+CI.US,D,19900503,000000,4.73262,4.75209,4.71335,4.72324,782499.19202214,0
+CI.US,D,19900504,000000,4.72324,4.75209,4.65563,4.72324,470621.33578888,0
+CI.US,D,19900507,000000,4.72324,4.75209,4.71335,4.73262,763160.73740281,0
+CI.US,D,19900508,000000,4.76159,4.80962,4.76159,4.80962,324037.99466947,0
+CI.US,D,19900509,000000,4.79993,4.90569,4.79993,4.90569,284117.65335345,0
+CI.US,D,19900510,000000,4.90569,4.92497,4.90569,4.92497,293786.8806631,0
+CI.US,D,19900511,000000,4.95392,5.02113,4.95392,5.02113,404817.57475296,0
+CI.US,D,19900514,000000,5.05978,5.22327,5.04061,5.22327,656812.38965482,0
+CI.US,D,19900515,000000,5.19411,5.23296,5.15595,5.18492,427894.41954798,0
+CI.US,D,19900516,000000,5.17513,5.22327,5.15595,5.22327,404817.57475296,0
+CI.US,D,19900517,000000,5.22327,5.2715,5.22327,5.25212,641839.60583609,0
+CI.US,D,19900518,000000,5.19411,5.22327,5.17513,5.18492,283183.81461672,0
+CI.US,D,19900521,000000,5.15595,5.25212,5.13679,5.25212,433819.18622427,0
+CI.US,D,19900522,000000,5.32902,5.32902,5.22327,5.29067,635913.82741685,0
+CI.US,D,19900523,000000,5.29067,5.32902,5.2715,5.30995,597554.60546242,0
+CI.US,D,19900524,000000,5.30995,5.3482,5.29067,5.3482,435691.92241244,0
+CI.US,D,19900525,000000,5.32902,5.3386,5.29067,5.30007,194297.13832811,0
+CI.US,D,19900529,000000,5.30007,5.32902,5.30007,5.32902,188061.7665682,0
+CI.US,D,19900530,000000,5.3386,5.3482,5.30995,5.30995,387352.86806474,0
+CI.US,D,19900531,000000,5.30995,5.3482,5.30995,5.32902,193363.2995914,0
+CI.US,D,19900601,000000,5.37725,5.4156,5.3386,5.40602,414171.13826429,0
+CI.US,D,19900604,000000,5.4156,5.53095,5.4156,5.50228,804016.94094145,0
+CI.US,D,19900605,000000,5.53095,5.67535,5.53095,5.65608,1209146.1325209,0
+CI.US,D,19900606,000000,5.62722,5.68494,5.57929,5.62722,526134.65934792,0
+CI.US,D,19900607,000000,5.62722,5.62722,5.5696,5.59846,527381.12665413,0
+CI.US,D,19900608,000000,5.55022,5.5696,5.40602,5.40602,469373.85673973,0
+CI.US,D,19900611,000000,5.4156,5.55022,5.4156,5.54073,426959.56906832,0
+CI.US,D,19900612,000000,5.54073,5.55022,5.42529,5.49241,491828.47962458,0
+CI.US,D,19900613,000000,5.48302,5.52147,5.46353,5.48302,200848.17388634,0
+CI.US,D,19900614,000000,5.46353,5.46353,5.40602,5.40602,224550.27582037,0
+CI.US,D,19900615,000000,5.3482,5.40602,5.3482,5.36756,636851.71312533,0
+CI.US,D,19900618,000000,5.3482,5.38685,5.30007,5.30007,594123.78514149,0
+CI.US,D,19900619,000000,5.30007,5.30995,5.23296,5.23296,542353.91047288,0
+CI.US,D,19900620,000000,5.23296,5.25212,5.21347,5.22327,345558.77881761,0
+CI.US,D,19900621,000000,5.22327,5.29067,5.22327,5.2715,184317.30593485,0
+CI.US,D,19900622,000000,5.29067,5.29067,5.19411,5.19411,227049.28089046,0
+CI.US,D,19900625,000000,5.18492,5.19411,5.1174,5.13679,259792.31776631,0
+CI.US,D,19900626,000000,5.14636,5.23296,5.13679,5.13679,541417.03650733,0
+CI.US,D,19900627,000000,5.1174,5.17513,5.1174,5.15595,225172.49773054,0
+CI.US,D,19900628,000000,5.14636,5.14636,5.1174,5.13679,145645.45541091,0
+CI.US,D,19900629,000000,5.14636,5.15595,5.1174,5.13679,289421.20986252,0
+CI.US,D,19900702,000000,5.1174,5.17513,5.1174,5.14636,176523.85004216,0
+CI.US,D,19900703,000000,5.15595,5.17513,5.13679,5.13679,381113.44933305,0
+CI.US,D,19900705,000000,5.13679,5.13679,5.06927,5.06927,300648.52130496,0
+CI.US,D,19900706,000000,5.06927,5.07886,5.04061,5.07886,481848.64723131,0
+CI.US,D,19900709,000000,5.06927,5.13679,5.06927,5.13679,213323.97612088,0
+CI.US,D,19900710,000000,5.1174,5.13679,5.06927,5.06927,358657.81470525,0
+CI.US,D,19900711,000000,5.06927,5.09804,5.06927,5.09804,201160.80245585,0
+CI.US,D,19900712,000000,5.06927,5.10782,5.06927,5.09804,360217.92232391,0
+CI.US,D,19900713,000000,5.1174,5.15595,5.09804,5.10782,359280.03661542,0
+CI.US,D,19900716,000000,5.1174,5.15595,5.07886,5.07886,177767.28211955,0
+CI.US,D,19900717,000000,5.07886,5.10782,5.07886,5.10782,814308.39016128,0
+CI.US,D,19900718,000000,5.09804,5.10782,5.07886,5.09804,225486.13804298,0
+CI.US,D,19900719,000000,5.09804,5.09804,5.04061,5.09804,385478.10839069,0
+CI.US,D,19900720,000000,5.07886,5.10782,4.96332,4.96332,333395.60515257,0
+CI.US,D,19900723,000000,4.86744,4.90569,4.82899,4.87703,719811.59925176,0
+CI.US,D,19900724,000000,4.90569,4.90569,4.77127,4.82899,387975.0899749,0
+CI.US,D,19900725,000000,4.83867,4.87703,4.82899,4.86744,61438.090235339,0
+CI.US,D,19900726,000000,4.86744,4.88662,4.83867,4.86744,281624.71874101,0
+CI.US,D,19900727,000000,4.87703,4.87703,4.79993,4.82899,639346.67122366,0
+CI.US,D,19900730,000000,4.80962,4.83867,4.79993,4.82899,382048.29981271,0
+CI.US,D,19900731,000000,4.80962,4.83867,4.79993,4.80962,421032.77890613,0
+CI.US,D,19900801,000000,4.82899,4.86744,4.76159,4.83867,252931.68886741,0
+CI.US,D,19900802,000000,4.80962,4.86744,4.80962,4.83867,608781.91690485,0
+CI.US,D,19900803,000000,4.82899,4.82899,4.71335,4.73262,482472.89262737,0
+CI.US,D,19900806,000000,4.63645,4.63645,4.55946,4.61708,411365.57508236,0
+CI.US,D,19900807,000000,4.64614,4.6749,4.60739,4.6749,1803579.5110031,0
+CI.US,D,19900808,000000,4.64614,4.65563,4.63645,4.65563,381423.04267372,0
+CI.US,D,19900809,000000,4.65563,4.65563,4.64614,4.64614,144399.99984765,0
+CI.US,D,19900810,000000,4.63645,4.64614,4.63645,4.63645,479977.93452905,0
+CI.US,D,19900813,000000,4.63645,4.64614,4.55946,4.60739,668977.58680574,0
+CI.US,D,19900814,000000,4.61708,4.63645,4.60739,4.61708,282559.56922067,0
+CI.US,D,19900815,000000,4.61708,4.72324,4.61708,4.65563,323726.37784292,0
+CI.US,D,19900816,000000,4.63645,4.63645,4.50184,4.52121,898516.76707981,0
+CI.US,D,19900817,000000,4.48256,4.49205,4.42504,4.46339,1446793.4207431,0
+CI.US,D,19900820,000000,4.46339,4.54047,4.46339,4.48256,230478.07772549,0
+CI.US,D,19900821,000000,4.42504,4.42504,4.38629,4.38629,2052145.5290699,0
+CI.US,D,19900822,000000,4.40576,4.44421,4.40576,4.41525,642153.24614852,0
+CI.US,D,19900823,000000,4.29971,4.34785,4.29971,4.33826,532996.29998976,0
+CI.US,D,19900824,000000,4.36691,4.36691,4.29971,4.29971,795908.83299339,0
+CI.US,D,19900827,000000,4.32876,4.37671,4.29971,4.3094,656812.38965482,0
+CI.US,D,19900828,000000,4.3094,4.3094,4.29022,4.29971,579465.65337814,0
+CI.US,D,19900829,000000,4.27094,4.33826,4.23249,4.29971,893215.23405662,0
+CI.US,D,19900830,000000,4.32876,4.32876,4.26116,4.26116,663359.37824128,0
+CI.US,D,19900831,000000,4.26116,4.32876,4.25158,4.32876,284742.91049244,0
+CI.US,D,19900904,000000,4.3094,4.33826,4.29971,4.33826,187125.90434561,0
+CI.US,D,19900905,000000,4.34785,4.36691,4.3094,4.34785,1015469.1926171,0
+CI.US,D,19900906,000000,4.26116,4.29022,4.22282,4.29022,306886.92829368,0
+CI.US,D,19900907,000000,4.26116,4.33826,4.26116,4.33826,600363.20387318,0
+CI.US,D,19900910,000000,4.3094,4.40576,4.3094,4.33826,288486.35938286,0
+CI.US,D,19900911,000000,4.33826,4.34785,4.29971,4.32876,311252.59909428,0
+CI.US,D,19900912,000000,4.34785,4.34785,4.32876,4.33826,407934.75476144,0
+CI.US,D,19900913,000000,4.36691,4.36691,4.29022,4.29022,2818113.8531406,0
+CI.US,D,19900914,000000,4.25158,4.25158,4.0882,4.11705,599425.31816469,0
+CI.US,D,19900917,000000,4.11705,4.26116,4.11705,4.25158,896018.77375266,0
+CI.US,D,19900918,000000,4.22282,4.29971,4.19404,4.27094,391404.89855288,0
+CI.US,D,19900919,000000,4.32876,4.32876,4.29022,4.29971,236402.8444018,0
+CI.US,D,19900920,000000,4.27094,4.29022,4.22282,4.24198,1003928.2408622,0
+CI.US,D,19900921,000000,4.25158,4.25158,4.14591,4.16509,1169535.3845456,0
+CI.US,D,19900924,000000,4.13633,4.14591,4.01129,4.03037,1167040.4264473,0
+CI.US,D,19900925,000000,4.03996,4.06872,3.95348,3.99193,731350.52752075,0
+CI.US,D,19900926,000000,3.97274,3.98223,3.89595,3.90544,783432.01901592,0
+CI.US,D,19900927,000000,3.9342,3.9342,3.74197,3.78032,1784557.7319251,0
+CI.US,D,19900928,000000,3.75135,3.87667,3.75135,3.8669,983969.58781866,0
+CI.US,D,19901001,000000,3.91523,4.03996,3.90544,4.03996,656812.38965482,0
+CI.US,D,19901002,000000,4.05923,4.09787,4.03996,4.03996,626558.24041963,0
+CI.US,D,19901003,000000,4.03996,4.0882,3.95348,3.97274,474988.01833241,0
+CI.US,D,19901004,000000,3.97274,3.98223,3.91523,3.98223,351483.5454939,0
+CI.US,D,19901005,000000,3.9342,4.03037,3.68424,3.70361,1782684.9957369,0
+CI.US,D,19901008,000000,3.70361,3.76113,3.58797,3.60714,1600236.3790185,0
+CI.US,D,19901009,000000,3.58797,3.58797,3.48211,3.492,1225051.7433334,0
+CI.US,D,19901010,000000,3.492,3.492,3.40521,3.44376,1357285.5342873,0
+CI.US,D,19901011,000000,3.43407,3.53024,3.43407,3.51117,731973.76117386,0
+CI.US,D,19901012,000000,3.51117,3.66506,3.51117,3.64559,982410.49194294,0
+CI.US,D,19901015,000000,3.67455,3.72278,3.67455,3.68424,666166.9649091,0
+CI.US,D,19901016,000000,3.70361,3.72278,3.67455,3.68424,692052.40811488,0
+CI.US,D,19901017,000000,3.67455,3.79009,3.67455,3.713,499002.74883593,0
+CI.US,D,19901018,000000,3.72278,3.79009,3.72278,3.76113,393275.61125515,0
+CI.US,D,19901019,000000,3.81875,3.8669,3.79958,3.8669,643713.35376718,0
+CI.US,D,19901022,000000,3.8573,3.91523,3.81875,3.91523,386413.9706133,0
+CI.US,D,19901023,000000,3.91523,3.9342,3.89595,3.90544,360529.53915047,0
+CI.US,D,19901024,000000,3.87667,3.89595,3.82855,3.83813,422905.5150943,0
+CI.US,D,19901025,000000,3.82855,3.83813,3.68424,3.78032,391404.89855288,0
+CI.US,D,19901026,000000,3.70361,3.75135,3.6359,3.64559,479044.09579233,0
+CI.US,D,19901029,000000,3.62621,3.6359,3.48211,3.51117,332773.38324241,0
+CI.US,D,19901030,000000,3.52066,3.54922,3.47282,3.51117,803080.06697591,0
+CI.US,D,19901031,000000,3.48211,3.52066,3.44376,3.47282,1669473.9956041,0
+CI.US,D,19901101,000000,3.44376,3.58797,3.44376,3.53024,689557.45001657,0
+CI.US,D,19901102,000000,3.52066,3.79958,3.48211,3.79009,1193551.1267921,0
+CI.US,D,19901105,000000,3.79958,3.90544,3.79009,3.8573,851732.76163604,0
+CI.US,D,19901106,000000,3.82855,3.82855,3.78032,3.78032,558570.126369,0
+CI.US,D,19901107,000000,3.75135,3.76113,3.66506,3.66506,440678.80338024,0
+CI.US,D,19901108,000000,3.64559,3.76113,3.6359,3.68424,443800.03036049,0
+CI.US,D,19901109,000000,3.68424,3.79958,3.68424,3.79009,817740.22222515,0
+CI.US,D,19901112,000000,3.79958,3.95348,3.79958,3.95348,489333.52152627,0
+CI.US,D,19901113,000000,3.94368,3.94368,3.89595,3.89595,514595.73107894,0
+CI.US,D,19901114,000000,3.91523,3.94368,3.89595,3.89595,467812.73737813,0
+CI.US,D,19901115,000000,3.8669,3.91523,3.8669,3.90544,596931.37180931,0
+CI.US,D,19901116,000000,3.90544,3.98223,3.8573,3.89595,1084394.1806333,0
+CI.US,D,19901119,000000,3.89595,3.91523,3.87667,3.89595,948728.55761565,0
+CI.US,D,19901120,000000,3.89595,3.89595,3.8669,3.8669,581961.62321941,0
+CI.US,D,19901121,000000,3.87667,3.89595,3.79958,3.82855,974612.9890785,0
+CI.US,D,19901123,000000,3.79958,3.8573,3.79958,3.79958,172469.79606814,0
+CI.US,D,19901126,000000,3.78032,3.89595,3.76113,3.89595,264469.60539346,0
+CI.US,D,19901127,000000,3.8669,4.0882,3.8669,4.02088,965881.64747733,0
+CI.US,D,19901128,000000,4.03037,4.10746,4.03037,4.05923,759106.68342879,0
+CI.US,D,19901129,000000,4.01129,4.02088,3.97274,3.99193,586639.92258947,0
+CI.US,D,19901130,000000,3.95348,4.0882,3.95348,4.06872,511166.9342439,0
+CI.US,D,19901203,000000,4.0882,4.09787,4.03037,4.06872,553579.19842942,0
+CI.US,D,19901204,000000,4.03996,4.05923,4.01129,4.02088,439120.71924747,0
+CI.US,D,19901205,000000,4.01129,4.06872,3.99193,4.05923,886351.56992889,0
+CI.US,D,19901206,000000,4.19404,4.25158,4.16509,4.17478,2224614.3133951,0
+CI.US,D,19901207,000000,4.06872,4.09787,4.03037,4.06872,391404.89855288,0
+CI.US,D,19901210,000000,4.03996,4.06872,4.03037,4.06872,179952.64687721,0
+CI.US,D,19901211,000000,4.06872,4.06872,4.01129,4.02088,297839.92289419,0
+CI.US,D,19901212,000000,4.01129,4.11705,4.01129,4.11705,210518.41293895,0
+CI.US,D,19901213,000000,4.09787,4.10746,4.0882,4.0882,281312.09017151,0
+CI.US,D,19901214,000000,4.06872,4.10746,4.05923,4.0882,340568.86262098,0
+CI.US,D,19901217,000000,4.05923,4.0882,4.02088,4.03037,372693.72455844,0
+CI.US,D,19901218,000000,4.02088,4.25158,4.02088,4.25158,318737.47338922,0
+CI.US,D,19901219,000000,4.19404,4.25158,4.19404,4.22282,438497.48559436,0
+CI.US,D,19901220,000000,4.11705,4.27094,4.11705,4.19404,350237.0781877,0
+CI.US,D,19901221,000000,4.27094,4.27094,4.21333,4.24198,542353.91047288,0
+CI.US,D,19901224,000000,4.21333,4.24198,4.18446,4.21333,62373.952457943,0
+CI.US,D,19901226,000000,4.21333,4.29022,4.21333,4.26116,231102.32312155,0
+CI.US,D,19901227,000000,4.24198,4.27094,4.14591,4.16509,307510.16194679,0
+CI.US,D,19901228,000000,4.17478,4.19404,4.14591,4.16509,312500.07814343,0
+CI.US,D,19901231,000000,4.13633,4.19404,4.13633,4.18446,220810.87390172,0
+CI.US,D,19910102,000000,4.18446,4.24198,4.09787,4.09787,252931.68886741,0
+CI.US,D,19910103,000000,4.09787,4.09787,4.02088,4.02088,183383.46719812,0
+CI.US,D,19910104,000000,4.02088,4.03037,3.8669,3.91523,307510.16194679,0
+CI.US,D,19910107,000000,3.8669,3.89595,3.81875,3.81875,451597.53322494,0
+CI.US,D,19910108,000000,3.79009,3.82855,3.76113,3.79958,727919.70719981,0
+CI.US,D,19910109,000000,3.82855,3.90544,3.74197,3.76113,523013.43236767,0
+CI.US,D,19910110,000000,3.76113,3.79009,3.68424,3.79009,388909.94045456,0
+CI.US,D,19910111,000000,3.76113,3.79958,3.76113,3.79958,188061.7665682,0
+CI.US,D,19910114,000000,3.78032,3.81875,3.74197,3.79009,263533.74317084,0
+CI.US,D,19910115,000000,3.81875,3.8573,3.79009,3.8573,287549.48541731,0
+CI.US,D,19910116,000000,3.82855,3.9342,3.79009,3.9342,261666.06569741,0
+CI.US,D,19910117,000000,4.09787,4.09787,3.99193,4.01129,564810.55684362,0
+CI.US,D,19910118,000000,4.01129,4.03996,3.95348,4.03037,1368511.8339868,0
+CI.US,D,19910121,000000,4.03037,4.06872,3.99193,4.06872,345869.38390121,0
+CI.US,D,19910122,000000,4.03996,4.19404,4.03996,4.19404,422905.5150943,0
+CI.US,D,19910123,000000,4.21333,4.37671,4.19404,4.29971,218937.12597063,0
+CI.US,D,19910124,000000,4.3094,4.42504,4.3094,4.33826,421655.0008163,0
+CI.US,D,19910125,000000,4.36691,4.46339,4.36691,4.44421,233283.64090742,0
+CI.US,D,19910128,000000,4.45389,4.50184,4.44421,4.48256,381113.44933305,0
+CI.US,D,19910129,000000,4.48256,4.50184,4.45389,4.45389,564185.29970463,0
+CI.US,D,19910130,000000,4.48256,4.60739,4.46339,4.48256,311875.83274737,0
+CI.US,D,19910131,000000,4.45389,4.60739,4.45389,4.5307,627495.11438517,0
+CI.US,D,19910201,000000,4.5307,4.57853,4.5307,4.55946,333708.23372207,0
+CI.US,D,19910204,000000,4.56895,4.71335,4.56895,4.6749,728542.94085293,0
+CI.US,D,19910205,000000,4.69408,4.76159,4.6749,4.75209,552646.37143564,0
+CI.US,D,19910206,000000,4.72324,4.88662,4.71335,4.88662,378306.87440818,0
+CI.US,D,19910207,000000,4.88662,4.92497,4.80962,4.82899,470621.33578888,0
+CI.US,D,19910208,000000,4.80962,4.82899,4.76159,4.82899,353356.28168205,0
+CI.US,D,19910211,000000,4.80962,5.00186,4.80962,4.94434,498066.88661332,0
+CI.US,D,19910212,000000,4.91538,5.04061,4.91538,5.00186,568239.35367866,0
+CI.US,D,19910213,000000,5.00186,5.14636,4.99227,5.14636,543288.76095254,0
+CI.US,D,19910214,000000,5.14636,5.15595,5.04061,5.07886,687064.51540413,0
+CI.US,D,19910215,000000,5.05978,5.1174,5.04061,5.07886,1217876.4623791,0
+CI.US,D,19910219,000000,5.05978,5.05978,4.94434,5.00186,574477.7606674,0
+CI.US,D,19910220,000000,4.98249,4.99227,4.83867,4.86744,325909.71911467,0
+CI.US,D,19910221,000000,4.86744,4.90569,4.84827,4.86744,386103.36552968,0
+CI.US,D,19910222,000000,4.88662,4.96332,4.83867,4.86744,324037.99466947,0
+CI.US,D,19910225,000000,4.88662,4.94434,4.79993,4.80962,507734.09043709,0
+CI.US,D,19910226,000000,4.73262,4.80962,4.73262,4.76159,468750.62308662,0
+CI.US,D,19910227,000000,4.79035,4.88662,4.77127,4.83867,568239.35367866,0
+CI.US,D,19910228,000000,4.88662,5.00186,4.84827,4.99227,515220.98821793,0
+CI.US,D,19910301,000000,4.96332,5.00186,4.92497,4.98249,680201.86301935,0
+CI.US,D,19910304,000000,4.94434,5.05978,4.94434,5.02113,348054.74865887,0
+CI.US,D,19910305,000000,5.00186,5.22327,5.00186,5.18492,420097.92842647,0
+CI.US,D,19910306,000000,5.29067,5.29067,5.15595,5.22327,523013.43236767,0
+CI.US,D,19910307,000000,5.15595,5.17513,5.00186,5.03082,257298.37141093,0
+CI.US,D,19910308,000000,5.04061,5.04061,4.94434,4.98249,499625.98248903,0
+CI.US,D,19910311,000000,4.95392,4.96332,4.92497,4.92497,286926.2517642,0
+CI.US,D,19910312,000000,4.92497,4.94434,4.87703,4.88662,653380.55759096,0
+CI.US,D,19910313,000000,4.90569,4.91538,4.87703,4.90569,3632422.2433019,0
+CI.US,D,19910314,000000,4.91538,4.94434,4.79035,4.79993,1005178.7551402,0
+CI.US,D,19910315,000000,4.79993,4.80962,4.68439,4.71335,654940.66520961,0
+CI.US,D,19910318,000000,4.71335,4.77127,4.71335,4.71335,513660.88059927,0
+CI.US,D,19910319,000000,4.68439,4.72324,4.65563,4.68439,602854.11499972,0
+CI.US,D,19910320,000000,4.68439,4.79035,4.65563,4.77127,781246.65425826,0
+CI.US,D,19910321,000000,4.77127,4.80962,4.76159,4.76159,321546.07179998,0
+CI.US,D,19910322,000000,4.73262,4.79993,4.73262,4.79993,445046.49766671,0
+CI.US,D,19910325,000000,4.82899,4.91538,4.80962,4.91538,338073.90452265,0
+CI.US,D,19910326,000000,4.96332,5.10782,4.95392,5.10782,345869.38390121,0
+CI.US,D,19910327,000000,5.22327,5.30007,5.18492,5.26172,675837.2039617,0
+CI.US,D,19910328,000000,5.37725,5.45406,5.26172,5.45406,1096868.9711248,0
+CI.US,D,19910401,000000,5.37725,5.37725,5.29067,5.30995,619385.99469418,0
+CI.US,D,19910402,000000,5.30007,5.38685,5.30007,5.38685,473117.30563015,0
+CI.US,D,19910403,000000,5.37725,5.53095,5.37725,5.45406,939995.1925286,0
+CI.US,D,19910404,000000,5.46353,5.50228,5.45406,5.45406,692052.40811488,0
+CI.US,D,19910405,000000,5.46353,5.49241,5.29067,5.29067,429764.1205073,0
+CI.US,D,19910408,000000,5.32902,5.40602,5.30007,5.37725,318737.47338922,0
+CI.US,D,19910409,000000,5.40602,5.45406,5.36756,5.37725,586639.92258947,0
+CI.US,D,19910410,000000,5.38685,5.4156,5.3386,5.37725,377058.38361608,0
+CI.US,D,19910411,000000,5.40602,5.52147,5.40602,5.48302,910678.92900189,0
+CI.US,D,19910412,000000,5.52147,5.53095,5.48302,5.49241,415108.01222983,0
+CI.US,D,19910415,000000,5.53095,5.59846,5.50228,5.54073,537051.36570673,0
+CI.US,D,19910416,000000,5.56001,5.70422,5.54073,5.70422,875750.52736839,0
+CI.US,D,19910417,000000,5.73308,5.78091,5.68494,5.75225,579465.65337814,0
+CI.US,D,19910418,000000,5.69463,5.80997,5.69463,5.80049,602854.11499972,0
+CI.US,D,19910419,000000,5.76165,5.78091,5.69463,5.73308,597554.60546242,0
+CI.US,D,19910422,000000,5.72339,5.72339,5.63671,5.65608,531746.79745472,0
+CI.US,D,19910423,000000,5.67535,5.69463,5.48302,5.50228,348365.35374248,0
+CI.US,D,19910424,000000,5.52147,5.52147,5.42529,5.45406,234530.10821363,0
+CI.US,D,19910425,000000,5.37725,5.38685,5.30995,5.36756,323726.37784292,0
+CI.US,D,19910426,000000,5.32902,5.32902,5.22327,5.25212,352420.41945946,0
+CI.US,D,19910429,000000,5.23296,5.23296,5.04061,5.04061,819608.91144153,0
+CI.US,D,19910430,000000,5.05978,5.14636,5.02113,5.04061,855787.82735302,0
+CI.US,D,19910501,000000,5.06927,5.19411,5.06927,5.1174,377058.38361608,0
+CI.US,D,19910502,000000,5.25212,5.30995,5.22327,5.25212,570108.04289504,0
+CI.US,D,19910503,000000,5.22327,5.23296,5.06927,5.1174,459393.01260351,0
+CI.US,D,19910506,000000,5.15595,5.17513,5.1174,5.15595,363025.50899171,0
+CI.US,D,19910507,000000,5.15595,5.15595,5.07886,5.07886,819298.30635791,0
+CI.US,D,19910508,000000,5.07886,5.07886,4.98249,5.04061,595058.63562115,0
+CI.US,D,19910509,000000,5.04061,5.10782,4.96332,5.10782,298777.80860268,0
+CI.US,D,19910510,000000,5.1174,5.15595,4.98249,4.99227,346497.67626904,0
+CI.US,D,19910513,000000,5.04061,5.04061,4.96332,4.96332,167166.23955907,0
+CI.US,D,19910514,000000,4.90569,4.95392,4.86744,4.86744,579465.65337814,0
+CI.US,D,19910515,000000,4.88662,4.92497,4.76159,4.80962,387036.19252346,0
+CI.US,D,19910516,000000,4.83867,4.83867,4.79035,4.80962,296908.10764336,0
+CI.US,D,19910517,000000,4.83867,4.83867,4.77127,4.79993,379554.35345734,0
+CI.US,D,19910520,000000,4.80962,4.83867,4.79035,4.79035,218313.89231751,0
+CI.US,D,19910521,000000,4.79993,4.92497,4.79993,4.88662,595058.63562115,0
+CI.US,D,19910522,000000,4.90569,4.95392,4.88662,4.95392,641839.60583609,0
+CI.US,D,19910523,000000,4.95392,4.99227,4.86744,4.91538,375810.90456692,0
+CI.US,D,19910524,000000,4.91538,5.09804,4.90569,5.02113,446916.19862603,0
+CI.US,D,19910528,000000,5.04061,5.04061,4.99227,5.02113,389220.54553817,0
+CI.US,D,19910529,000000,5.00186,5.02113,4.99227,5.00186,229539.18027406,0
+CI.US,D,19910530,000000,4.99227,5.14636,4.99227,5.1174,437247.98305931,0
+CI.US,D,19910531,000000,5.1174,5.32902,5.07886,5.32902,629676.43217105,0
+CI.US,D,19910603,000000,5.30007,5.30007,5.14636,5.17513,589759.12608385,0
+CI.US,D,19910604,000000,5.1174,5.17513,5.09804,5.17513,464071.31197358,0
+CI.US,D,19910605,000000,5.17513,5.19411,5.13679,5.14636,173402.62306191,0
+CI.US,D,19910606,000000,5.04061,5.05978,5.02113,5.02113,292851.01844049,0
+CI.US,D,19910607,000000,4.99227,4.99227,4.96332,4.98249,150950.02366294,0
+CI.US,D,19910610,000000,4.98249,5.02113,4.94434,5.00186,302209.64066655,0
+CI.US,D,19910611,000000,5.02113,5.02113,4.83867,4.88662,360529.53915047,0
+CI.US,D,19910612,000000,4.86744,4.87703,4.79035,4.83867,1097492.2047781,0
+CI.US,D,19910613,000000,4.83867,4.90569,4.82899,4.88662,418537.82080781,0
+CI.US,D,19910614,000000,4.86744,4.88662,4.82899,4.84827,402006.95285631,0
+CI.US,D,19910617,000000,4.83867,4.83867,4.76159,4.77127,286926.2517642,0
+CI.US,D,19910618,000000,4.77127,4.79035,4.68439,4.72324,256674.12601489,0
+CI.US,D,19910619,000000,4.69408,4.71335,4.64614,4.69408,383606.38394549,0
+CI.US,D,19910620,000000,4.71335,4.79035,4.69408,4.79035,335265.30611189,0
+CI.US,D,19910621,000000,4.79993,4.79993,4.72324,4.79035,474988.01833241,0
+CI.US,D,19910624,000000,4.79035,4.79035,4.76159,4.76159,204280.00595022,0
+CI.US,D,19910625,000000,4.76159,4.77127,4.75209,4.76159,195546.64086316,0
+CI.US,D,19910626,000000,4.79035,4.83867,4.75209,4.80962,147205.56302958,0
+CI.US,D,19910627,000000,4.84827,4.86744,4.77127,4.80962,176834.45512578,0
+CI.US,D,19910628,000000,4.77127,4.79993,4.75209,4.77127,250437.74251203,0
+CI.US,D,19910701,000000,4.83867,4.84827,4.80962,4.80962,318737.47338922,0
+CI.US,D,19910702,000000,4.80962,4.80962,4.79035,4.79993,261352.42538498,0
+CI.US,D,19910703,000000,4.79993,4.79993,4.71335,4.72324,190557.73640947,0
+CI.US,D,19910705,000000,4.65563,4.68439,4.65563,4.6749,270084.77872909,0
+CI.US,D,19910708,000000,4.63645,4.63645,4.57853,4.63645,450349.04243284,0
+CI.US,D,19910709,000000,4.61708,4.65563,4.61708,4.63645,390780.65315683,0
+CI.US,D,19910710,000000,4.59781,4.6749,4.59781,4.60739,573537.85147302,0
+CI.US,D,19910711,000000,4.59781,4.64614,4.56895,4.59781,251996.83838776,0
+CI.US,D,19910712,000000,4.63645,4.65563,4.55946,4.59781,344621.90485206,0
+CI.US,D,19910715,000000,4.52121,4.65563,4.52121,4.60739,444425.28749949,0
+CI.US,D,19910716,000000,4.60739,4.61708,4.59781,4.61708,538608.43809656,0
+CI.US,D,19910717,000000,4.60739,4.60739,4.50184,4.52121,749439.47960501,0
+CI.US,D,19910718,000000,4.55946,4.55946,4.50184,4.55946,1303019.6897774,0
+CI.US,D,19910719,000000,4.55946,4.60739,4.5307,4.59781,442863.15639494,0
+CI.US,D,19910722,000000,4.5307,4.5307,4.38629,4.38629,448791.97004302,0
+CI.US,D,19910723,000000,4.41525,4.52121,4.38629,4.48256,540482.18602766,0
+CI.US,D,19910724,000000,4.45389,4.46339,4.29022,4.31908,913797.12075332,0
+CI.US,D,19910725,000000,4.31908,4.34785,4.31908,4.34785,430702.00621579,0
+CI.US,D,19910726,000000,4.36691,4.37671,4.33826,4.36691,697668.59319345,0
+CI.US,D,19910729,000000,4.36691,4.40576,4.36691,4.38629,406372.62365689,0
+CI.US,D,19910730,000000,4.37671,4.48256,4.37671,4.46339,644647.19250389,0
+CI.US,D,19910731,000000,4.49205,4.60739,4.49205,4.60739,817118.00031498,0
+CI.US,D,19910801,000000,4.60739,4.73262,4.60739,4.71335,1224114.8693679,0
+CI.US,D,19910802,000000,4.79993,4.79993,4.6749,4.69408,409804.45572076,0
+CI.US,D,19910805,000000,4.71335,4.72324,4.65563,4.6749,319670.300383,0
+CI.US,D,19910806,000000,4.65563,4.68439,4.63645,4.65563,571669.16225664,0
+CI.US,D,19910807,000000,4.65563,4.65563,4.60739,4.65563,493700.20406978,0
+CI.US,D,19910808,000000,4.64614,4.6749,4.59781,4.61708,364895.20995104,0
+CI.US,D,19910809,000000,4.61708,4.64614,4.5307,4.5307,317179.38925644,0
+CI.US,D,19910812,000000,4.5307,4.5307,4.48256,4.50184,566368.64097639,0
+CI.US,D,19910813,000000,4.48256,4.52121,4.46339,4.49205,1288048.9294445,0
+CI.US,D,19910814,000000,4.50184,4.52121,4.49205,4.50184,634353.71979818,0
+CI.US,D,19910815,000000,4.50184,4.54047,4.49205,4.52121,418227.21572421,0
+CI.US,D,19910816,000000,4.5307,4.5307,4.38629,4.40576,409494.86238009,0
+CI.US,D,19910819,000000,4.27094,4.37671,4.22282,4.31908,387036.19252346,0
+CI.US,D,19910820,000000,4.38629,4.42504,4.36691,4.38629,358032.55756625,0
+CI.US,D,19910821,000000,4.5307,4.55946,4.42504,4.45389,526758.90474397,0
+CI.US,D,19910822,000000,4.40576,4.44421,4.37671,4.38629,323103.1441898,0
+CI.US,D,19910823,000000,4.38629,4.42504,4.37671,4.41525,323726.37784292,0
+CI.US,D,19910826,000000,4.44421,4.45389,4.38629,4.41525,207086.58087509,0
+CI.US,D,19910827,000000,4.40576,4.41525,4.29022,4.29022,656499.76108532,0
+CI.US,D,19910828,000000,4.29971,4.31908,4.25158,4.27094,856098.43243663,0
+CI.US,D,19910829,000000,4.29971,4.34785,4.27094,4.33826,249500.86854649,0
+CI.US,D,19910830,000000,4.32876,4.34785,4.32876,4.34785,508358.33583315,0
+CI.US,D,19910903,000000,4.34785,4.37671,4.32876,4.32876,444425.28749949,0
+CI.US,D,19910904,000000,4.34785,4.34785,4.32876,4.34785,348987.57565264,0
+CI.US,D,19910905,000000,4.34785,4.36691,4.34785,4.36691,429453.5154237,0
+CI.US,D,19910906,000000,4.29022,4.34785,4.27094,4.34785,531746.79745472,0
+CI.US,D,19910909,000000,4.33826,4.36691,4.32876,4.34785,457519.26467241,0
+CI.US,D,19910910,000000,4.34785,4.36691,4.32876,4.36691,591629.83878612,0
+CI.US,D,19910911,000000,4.33826,4.38629,4.29971,4.34785,1467376.3191827,0
+CI.US,D,19910912,000000,4.37671,4.50184,4.36691,4.48256,572605.02447924,0
+CI.US,D,19910913,000000,4.54047,4.55946,4.49205,4.55946,770958.24026728,0
+CI.US,D,19910916,000000,4.55946,4.57853,4.50184,4.56895,711389.85099126,0
+CI.US,D,19910917,000000,4.55946,4.59781,4.55946,4.59781,237961.9402775,0
+CI.US,D,19910918,000000,4.59781,4.59781,4.5307,4.54047,161241.47288276,0
+CI.US,D,19910919,000000,4.5307,4.61708,4.5307,4.60739,430702.00621579,0
+CI.US,D,19910920,000000,4.63645,4.69408,4.57853,4.6749,720746.44973142,0
+CI.US,D,19910923,000000,4.65563,4.6749,4.60739,4.61708,225172.49773054,0
+CI.US,D,19910924,000000,4.61708,4.63645,4.59781,4.59781,202721.92181745,0
+CI.US,D,19910925,000000,4.59781,4.60739,4.48256,4.50184,324665.27529436,0
+CI.US,D,19910926,000000,4.46339,4.55946,4.45389,4.5307,469373.85673973,0
+CI.US,D,19910927,000000,4.55946,4.59781,4.54047,4.57853,241703.36568204,0
+CI.US,D,19910930,000000,4.57853,4.63645,4.54047,4.63645,251058.95267927,0
+CI.US,D,19911001,000000,4.63645,4.65563,4.5307,4.5307,510542.68884784,0
+CI.US,D,19911002,000000,4.54047,4.59781,4.5307,4.57853,130676.71856396,0
+CI.US,D,19911003,000000,4.55946,4.59781,4.54047,4.57853,162174.29987655,0
+CI.US,D,19911004,000000,4.59781,4.60739,4.55946,4.55946,167166.23955907,0
+CI.US,D,19911007,000000,4.56895,4.60739,4.54047,4.57853,181823.35957946,0
+CI.US,D,19911008,000000,4.59781,4.65563,4.56895,4.65563,352420.41945946,0
+CI.US,D,19911009,000000,4.65563,4.71335,4.52121,4.55946,240144.26980632,0
+CI.US,D,19911010,000000,4.57853,4.80962,4.55946,4.80962,564185.29970463,0
+CI.US,D,19911011,000000,4.80962,4.80962,4.73262,4.76159,389844.79093423,0
+CI.US,D,19911014,000000,4.76159,4.77127,4.73262,4.73262,191492.58688913,0
+CI.US,D,19911015,000000,4.73262,4.73262,4.6749,4.71335,274451.4612726,0
+CI.US,D,19911016,000000,4.68439,4.73262,4.65563,4.71335,518336.14474053,0
+CI.US,D,19911017,000000,4.71335,4.77127,4.65563,4.73262,552956.97651925,0
+CI.US,D,19911018,000000,4.75209,4.95392,4.75209,4.95392,685504.40778548,0
+CI.US,D,19911021,000000,4.94434,4.94434,4.80962,4.86744,331523.88070736,0
+CI.US,D,19911022,000000,4.84827,4.94434,4.84827,4.90569,619698.62326367,0
+CI.US,D,19911023,000000,4.90569,5.04061,4.90569,5.00186,348365.35374248,0
+CI.US,D,19911024,000000,5.00186,5.00186,4.94434,4.99227,232036.16185827,0
+CI.US,D,19911025,000000,4.99227,4.99227,4.87703,4.90569,454715.72497636,0
+CI.US,D,19911028,000000,4.94434,4.95392,4.91538,4.91538,444425.28749949,0
+CI.US,D,19911029,000000,4.92497,5.03082,4.91538,5.00186,386413.9706133,0
+CI.US,D,19911030,000000,5.03082,5.30995,5.02113,5.25212,724488.88687889,0
+CI.US,D,19911031,000000,5.32902,5.32902,5.22327,5.32902,755675.86310787,0
+CI.US,D,19911101,000000,5.32902,5.56001,5.29067,5.49241,843003.44352076,0
+CI.US,D,19911104,000000,5.46353,5.46353,5.29067,5.3386,468750.62308662,0
+CI.US,D,19911105,000000,5.3386,5.36756,5.23296,5.25212,586639.92258947,0
+CI.US,D,19911106,000000,5.29067,5.37725,5.29067,5.36756,500560.83296869,0
+CI.US,D,19911107,000000,5.36756,5.56001,5.36756,5.56001,680201.86301935,0
+CI.US,D,19911108,000000,5.60815,5.60815,5.46353,5.48302,406998.89253883,0
+CI.US,D,19911111,000000,5.45406,5.63671,5.45406,5.59846,870444.94737342,0
+CI.US,D,19911112,000000,5.63671,5.78091,5.60815,5.76165,794660.34220129,0
+CI.US,D,19911113,000000,5.73308,5.78091,5.68494,5.77153,662113.92267801,0
+CI.US,D,19911114,000000,5.83893,6.0122,5.82915,6.0122,779066.34821533,0
+CI.US,D,19911115,000000,5.93501,5.93501,5.65608,5.7138,1037923.815502,0
+CI.US,D,19911118,000000,5.7138,5.7138,5.42529,5.49241,797156.31204255,0
+CI.US,D,19911119,000000,5.37725,5.40602,5.18492,5.30995,932818.89983137,0
+CI.US,D,19911120,000000,5.3386,5.45406,5.30995,5.3386,598487.43245619,0
+CI.US,D,19911121,000000,5.3482,5.37725,5.29067,5.30007,609718.79087039,0
+CI.US,D,19911122,000000,5.30007,5.30007,5.22327,5.25212,377682.62901213,0
+CI.US,D,19911125,000000,5.25212,5.30995,5.22327,5.2715,545784.73079379,0
+CI.US,D,19911126,000000,5.2715,5.37725,5.26172,5.36756,789982.04283121,0
+CI.US,D,19911127,000000,5.3482,5.36756,5.32902,5.3482,305950.05432813,0
+CI.US,D,19911129,000000,5.3482,5.37725,5.32902,5.3386,126312.05950631,0
+CI.US,D,19911202,000000,5.30995,5.5696,5.29067,5.5696,721058.06655797,0
+CI.US,D,19911203,000000,5.53095,5.5696,5.50228,5.50228,481537.03040476,0
+CI.US,D,19911204,000000,5.49241,5.50228,5.38685,5.42529,236714.46122835,0
+CI.US,D,19911205,000000,5.40602,5.40602,5.32902,5.36756,409494.86238009,0
+CI.US,D,19911206,000000,5.37725,5.52147,5.37725,5.44437,383920.02425793,0
+CI.US,D,19911209,000000,5.37725,5.50228,5.37725,5.48302,508668.94091675,0
+CI.US,D,19911210,000000,5.48302,5.5696,5.48302,5.52147,328404.67721299,0
+CI.US,D,19911211,000000,5.49241,5.54073,5.40602,5.46353,672092.74332834,0
+CI.US,D,19911212,000000,5.48302,5.54073,5.45406,5.48302,232347.77868482,0
+CI.US,D,19911213,000000,5.48302,5.49241,5.3482,5.37725,290979.29399529,0
+CI.US,D,19911216,000000,5.40602,5.42529,5.32902,5.3386,811812.42032001,0
+CI.US,D,19911217,000000,5.37725,5.37725,5.3386,5.37725,362710.85693634,0
+CI.US,D,19911218,000000,5.42529,5.42529,5.30995,5.37725,324037.99466947,0
+CI.US,D,19911219,000000,5.3482,5.3482,5.30007,5.32902,434758.08367571,0
+CI.US,D,19911220,000000,5.42529,5.6464,5.40602,5.59846,1000812.0725967,0
+CI.US,D,19911223,000000,5.56001,5.73308,5.50228,5.7138,546408.97618985,0
+CI.US,D,19911224,000000,5.96397,6.04066,5.93501,6.0122,990205.97132151,0
+CI.US,D,19911226,000000,6.0122,6.14663,5.99293,6.04066,1163296.9775568,0
+CI.US,D,19911227,000000,6.04066,6.089,6.04066,6.06962,429764.1205073,0
+CI.US,D,19911230,000000,6.07911,6.24289,6.04066,6.23331,1063184.0015687,0
+CI.US,D,19911231,000000,6.27166,6.31999,6.22361,6.26206,502746.19772635,0
+CI.US,D,19920102,000000,6.16589,6.18517,6.06962,6.07911,580401.51560075,0
+CI.US,D,19920103,000000,6.10828,6.15622,6.07911,6.14663,566368.64097639,0
+CI.US,D,19920106,000000,6.06962,6.16589,6.06962,6.10828,521767.97680439,0
+CI.US,D,19920107,000000,6.10828,6.14663,6.06962,6.14663,722305.54560713,0
+CI.US,D,19920108,000000,6.14663,6.19476,6.07911,6.10828,501809.3237608,0
+CI.US,D,19920109,000000,6.089,6.12744,6.0122,6.04066,437560.61162881,0
+CI.US,D,19920110,000000,6.04066,6.12744,6.04066,6.11786,758171.83294913,0
+CI.US,D,19920113,000000,6.10828,6.12744,6.06962,6.10828,376745.75504659,0
+CI.US,D,19920114,000000,6.11786,6.22361,6.10828,6.22361,603793.01245116,0
+CI.US,D,19920115,000000,6.23331,6.23331,6.10828,6.14663,819608.91144153,0
+CI.US,D,19920116,000000,6.11786,6.12744,6.06962,6.12744,335265.30611189,0
+CI.US,D,19920117,000000,6.15622,6.16589,6.06962,6.11786,418537.82080781,0
+CI.US,D,19920120,000000,6.089,6.10828,5.96397,5.99293,452844.00053116,0
+CI.US,D,19920121,000000,5.98324,5.99293,5.91573,5.93501,396706.43157607,0
+CI.US,D,19920122,000000,5.95428,6.0122,5.92542,5.93501,721058.06655797,0
+CI.US,D,19920123,000000,5.98324,5.98324,5.91573,5.92542,334332.47911813,0
+CI.US,D,19920124,000000,5.93501,5.93501,5.83893,5.84842,574164.12035495,0
+CI.US,D,19920127,000000,5.85821,5.85821,5.73308,5.75225,448791.97004302,0
+CI.US,D,19920128,000000,5.7908,5.95428,5.75225,5.85821,381113.44933305,0
+CI.US,D,19920129,000000,5.82915,5.85821,5.76165,5.77153,480911.77326577,0
+CI.US,D,19920130,000000,5.77153,5.77153,5.5696,5.6464,504304.2818591,0
+CI.US,D,19920131,000000,5.63671,5.63671,5.40602,5.53095,847053.45052301,0
+CI.US,D,19920203,000000,5.56001,5.67535,5.56001,5.65608,561376.70129386,0
+CI.US,D,19920204,000000,5.63671,5.72339,5.61754,5.6464,734780.33609872,0
+CI.US,D,19920205,000000,5.6464,5.7138,5.63671,5.67535,408870.61698404,0
+CI.US,D,19920206,000000,5.67535,5.67535,5.54073,5.56001,298153.56320663,0
+CI.US,D,19920207,000000,5.5696,5.63671,5.53095,5.5696,511166.9342439,0
+CI.US,D,19920210,000000,5.59846,5.59846,5.53095,5.56001,589759.12608385,0
+CI.US,D,19920211,000000,5.56001,5.5696,5.36756,5.4156,417289.33001571,0
+CI.US,D,19920212,000000,5.48302,5.68494,5.46353,5.65608,550151.41333732,0
+CI.US,D,19920213,000000,5.65608,5.68494,5.50228,5.54073,240144.26980632,0
+CI.US,D,19920214,000000,5.56001,5.63671,5.50228,5.57929,599738.95847712,0
+CI.US,D,19920218,000000,5.65608,5.73308,5.63671,5.65608,1005178.7551402,0
+CI.US,D,19920219,000000,5.69463,5.72339,5.6464,5.6464,258855.44380076,0
+CI.US,D,19920220,000000,5.67535,5.7138,5.6464,5.67535,707647.41384378,0
+CI.US,D,19920221,000000,5.67535,5.73308,5.6464,5.73308,810876.55809741,0
+CI.US,D,19920224,000000,5.72339,5.73308,5.6464,5.65608,527694.76696658,0
+CI.US,D,19920225,000000,5.6464,5.6464,5.48302,5.50228,767526.40820341,0
+CI.US,D,19920226,000000,5.50228,5.61754,5.50228,5.60815,520833.12632474,0
+CI.US,D,19920227,000000,5.61754,5.61754,5.56001,5.5696,156561.1500268,0
+CI.US,D,19920228,000000,5.59846,5.68494,5.5696,5.61754,602854.11499972,0
+CI.US,D,19920302,000000,5.61754,5.6464,5.61754,5.63671,472802.65357476,0
+CI.US,D,19920303,000000,5.61754,5.76165,5.61754,5.69463,689868.05510017,0
+CI.US,D,19920304,000000,5.72339,5.7908,5.69463,5.76165,322478.89879375,0
+CI.US,D,19920305,000000,5.75225,5.77153,5.73308,5.76165,323103.1441898,0
+CI.US,D,19920306,000000,5.7908,5.7908,5.75225,5.75225,516466.4437812,0
+CI.US,D,19920309,000000,5.68494,5.69463,5.67535,5.68494,259169.08411321,0
+CI.US,D,19920310,000000,5.68494,5.75225,5.68494,5.7138,265720.11967144,0
+CI.US,D,19920311,000000,5.69463,5.69463,5.50228,5.59846,503368.41963651,0
+CI.US,D,19920312,000000,5.60815,5.73308,5.60815,5.68494,259169.08411321,0
+CI.US,D,19920313,000000,5.73308,5.75225,5.68494,5.73308,270398.41904152,0
+CI.US,D,19920316,000000,5.75225,5.76165,5.72339,5.73308,329342.56292149,0
+CI.US,D,19920317,000000,5.75225,5.77153,5.73308,5.76165,251371.58124876,0
+CI.US,D,19920318,000000,5.77153,5.7908,5.72339,5.76165,248877.63489338,0
+CI.US,D,19920319,000000,5.7908,5.80997,5.75225,5.80997,663359.37824128,0
+CI.US,D,19920320,000000,5.82915,5.83893,5.69463,5.7138,416666.09636261,0
+CI.US,D,19920323,000000,5.68494,5.69463,5.60815,5.61754,253555.93426346,0
+CI.US,D,19920324,000000,5.6464,5.68494,5.53095,5.56001,260102.92284992,0
+CI.US,D,19920325,000000,5.5696,5.5696,5.45406,5.45406,323726.37784292,0
+CI.US,D,19920326,000000,5.50228,5.53095,5.45406,5.45406,187748.12625577,0
+CI.US,D,19920327,000000,5.45406,5.46353,5.40602,5.4156,172156.1557557,0
+CI.US,D,19920330,000000,5.38685,5.38685,5.17513,5.32902,628117.33629533,0
+CI.US,D,19920331,000000,5.29067,5.3386,5.21347,5.21347,522390.19871455,0
+CI.US,D,19920401,000000,5.21347,5.22327,5.14636,5.19411,484343.60532962,0
+CI.US,D,19920402,000000,5.21347,5.2715,5.17513,5.19411,331523.88070736,0
+CI.US,D,19920403,000000,5.18492,5.21347,5.09804,5.14636,480602.17992509,0
+CI.US,D,19920406,000000,5.18492,5.19411,5.13679,5.15595,287862.11398681,0
+CI.US,D,19920407,000000,5.14636,5.14636,4.99227,5.02113,766592.56946668,0
+CI.US,D,19920408,000000,4.94434,4.98249,4.83867,4.86744,531746.79745472,0
+CI.US,D,19920409,000000,4.88662,5.10782,4.86744,5.09804,639346.67122366,0
+CI.US,D,19920410,000000,5.14636,5.30007,5.09804,5.25212,532060.43776716,0
+CI.US,D,19920413,000000,5.22327,5.26172,5.22327,5.26172,259169.08411321,0
+CI.US,D,19920414,000000,5.2715,5.3482,5.2715,5.3482,343688.06611534,0
+CI.US,D,19920415,000000,5.38685,5.42529,5.36756,5.4156,413859.52143773,0
+CI.US,D,19920416,000000,5.42529,5.46353,5.38685,5.46353,363025.50899171,0
+CI.US,D,19920420,000000,5.4156,5.42529,5.37725,5.38685,197416.34182248,0
+CI.US,D,19920421,000000,5.29067,5.30995,5.1174,5.22327,847990.32448857,0
+CI.US,D,19920422,000000,5.25212,5.25212,5.15595,5.19411,390470.04807322,0
+CI.US,D,19920423,000000,5.21347,5.26172,5.19411,5.23296,242327.61107809,0
+CI.US,D,19920424,000000,5.29067,5.29067,5.19411,5.25212,212078.5205576,0
+CI.US,D,19920427,000000,5.25212,5.2715,5.17513,5.17513,164671.28146074,0
+CI.US,D,19920428,000000,5.18492,5.22327,5.18492,5.22327,165294.51511385,0
+CI.US,D,19920429,000000,5.23296,5.38685,5.22327,5.3482,314684.43115814,0
+CI.US,D,19920430,000000,5.37725,5.37725,5.26172,5.30007,333708.23372207,0
+CI.US,D,19920501,000000,5.30007,5.30007,5.22327,5.22327,240144.26980632,0
+CI.US,D,19920504,000000,5.23296,5.37725,5.23296,5.30007,199289.07801064,0
+CI.US,D,19920505,000000,5.50228,5.53095,5.37725,5.37725,955590.1982575,0
+CI.US,D,19920506,000000,5.38685,5.38685,5.3482,5.36756,257298.37141093,0
+CI.US,D,19920507,000000,5.3386,5.38685,5.3386,5.37725,167166.23955907,0
+CI.US,D,19920508,000000,5.38685,5.4156,5.37725,5.40602,187125.90434561,0
+CI.US,D,19920511,000000,5.42529,5.45406,5.38685,5.44437,192115.82054223,0
+CI.US,D,19920512,000000,5.44437,5.46353,5.4156,5.42529,340257.24579442,0
+CI.US,D,19920513,000000,5.42529,5.44437,5.4156,5.44437,316867.77242989,0
+CI.US,D,19920514,000000,5.45406,5.45406,5.30995,5.37725,539545.31206212,0
+CI.US,D,19920515,000000,5.36756,5.38685,5.32902,5.37725,327469.82673334,0
+CI.US,D,19920518,000000,5.40602,5.4156,5.29067,5.30007,450349.04243284,0
+CI.US,D,19920519,000000,5.30007,5.30995,5.21347,5.30995,440678.80338024,0
+CI.US,D,19920520,000000,5.29067,5.30007,5.1174,5.14636,598802.08451157,0
+CI.US,D,19920521,000000,5.14636,5.19411,5.07886,5.14636,388909.94045456,0
+CI.US,D,19920522,000000,5.15595,5.17513,5.1174,5.14636,182760.23354503,0
+CI.US,D,19920526,000000,5.15595,5.17513,5.09804,5.17513,222679.5631181,0
+CI.US,D,19920527,000000,5.17513,5.23296,5.17513,5.21347,305016.21559142,0
+CI.US,D,19920528,000000,5.22327,5.3386,5.21347,5.32902,563870.64764925,0
+CI.US,D,19920529,000000,5.32902,5.32902,5.2715,5.2715,725735.35418511,0
+CI.US,D,19920601,000000,5.29067,5.29067,5.21347,5.25212,268525.68285337,0
+CI.US,D,19920602,000000,5.23296,5.32902,5.22327,5.2715,216443.17961525,0
+CI.US,D,19920603,000000,5.30007,5.36756,5.2715,5.36756,188061.7665682,0
+CI.US,D,19920604,000000,5.40602,5.40602,5.3386,5.3386,484343.60532962,0
+CI.US,D,19920605,000000,5.32902,5.50228,5.30995,5.48302,567302.47971311,0
+CI.US,D,19920608,000000,5.40602,5.49241,5.38685,5.49241,363025.50899171,0
+CI.US,D,19920609,000000,5.50228,5.61754,5.48302,5.57929,478418.83865333,0
+CI.US,D,19920610,000000,5.54073,5.61754,5.54073,5.60815,666166.9649091,0
+CI.US,D,19920611,000000,5.57929,5.6464,5.56001,5.6464,296282.85050436,0
+CI.US,D,19920612,000000,5.68494,5.68494,5.56001,5.56001,3044535.8534062,0
+CI.US,D,19920615,000000,5.56001,5.61754,5.56001,5.59846,226734.62883507,0
+CI.US,D,19920616,000000,5.59846,5.61754,5.59846,5.60815,241703.36568204,0
+CI.US,D,19920617,000000,5.59846,5.63671,5.57929,5.59846,199289.07801064,0
+CI.US,D,19920618,000000,5.5696,5.60815,5.50228,5.60815,376745.75504659,0
+CI.US,D,19920619,000000,5.60815,5.73308,5.60815,5.73308,592565.70100873,0
+CI.US,D,19920622,000000,5.72339,5.72339,5.63671,5.65608,244509.94060692,0
+CI.US,D,19920623,000000,5.68494,5.7908,5.67535,5.7908,352733.04802895,0
+CI.US,D,19920624,000000,5.7908,5.91573,5.7908,5.8678,419475.70651631,0
+CI.US,D,19920625,000000,5.88707,5.88707,5.7138,5.7138,841128.68384672,0
+CI.US,D,19920626,000000,5.7138,5.72339,5.60815,5.65608,626248.64707895,0
+CI.US,D,19920629,000000,5.63671,5.6464,5.60815,5.61754,1094061.3844571,0
+CI.US,D,19920630,000000,5.6464,5.77153,5.63671,5.7138,557946.89271589,0
+CI.US,D,19920701,000000,5.73308,5.76165,5.7138,5.75225,345558.77881761,0
+CI.US,D,19920702,000000,5.69463,5.75225,5.68494,5.7138,397642.29379867,0
+CI.US,D,19920706,000000,5.7138,5.72339,5.6464,5.7138,264469.60539346,0
+CI.US,D,19920707,000000,5.7138,5.72339,5.6464,5.65608,220185.61676273,0
+CI.US,D,19920708,000000,5.6464,5.7138,5.6464,5.68494,316867.77242989,0
+CI.US,D,19920709,000000,5.67535,5.77153,5.67535,5.72339,681760.95889506,0
+CI.US,D,19920710,000000,5.75225,5.8678,5.73308,5.82915,648703.26996381,0
+CI.US,D,19920713,000000,5.80997,5.82915,5.73308,5.76165,550772.62350454,0
+CI.US,D,19920714,000000,5.73308,5.83893,5.6464,5.6464,577906.55750243,0
+CI.US,D,19920715,000000,5.45406,5.61754,5.42529,5.56001,1080964.3720553,0
+CI.US,D,19920716,000000,5.54073,5.57929,5.53095,5.56001,688934.21636346,0
+CI.US,D,19920717,000000,5.56001,5.5696,5.45406,5.45406,777820.89265206,0
+CI.US,D,19920720,000000,5.37725,5.45406,5.36756,5.4156,422905.5150943,0
+CI.US,D,19920721,000000,5.44437,5.52147,5.4156,5.52147,481848.64723131,0
+CI.US,D,19920722,000000,5.50228,5.59846,5.48302,5.56001,348987.57565264,0
+CI.US,D,19920723,000000,5.54073,5.59846,5.53095,5.59846,849863.06067672,0
+CI.US,D,19920724,000000,5.5696,5.5696,5.52147,5.53095,153440.93478948,0
+CI.US,D,19920727,000000,5.56001,5.56001,5.45406,5.45406,326846.59308022,0
+CI.US,D,19920728,000000,5.48302,5.52147,5.48302,5.50228,406062.01857329,0
+CI.US,D,19920729,000000,5.54073,5.57929,5.52147,5.53095,891654.11469501,0
+CI.US,D,19920730,000000,5.56001,5.6464,5.54073,5.63671,384544.26965398,0
+CI.US,D,19920731,000000,5.61754,5.61754,5.59846,5.60815,171531.91035964,0
+CI.US,D,19920803,000000,5.59846,5.60815,5.56001,5.56001,100737.22138415,0
+CI.US,D,19920804,000000,5.57929,5.6464,5.56001,5.57929,226109.37169608,0
+CI.US,D,19920805,000000,5.5696,5.6464,5.56001,5.6464,318737.47338922,0
+CI.US,D,19920806,000000,5.67535,5.7138,5.61754,5.63671,247939.74918489,0
+CI.US,D,19920807,000000,5.6464,5.6464,5.56001,5.57929,430389.3776463,0
+CI.US,D,19920810,000000,5.56001,5.59846,5.54073,5.59846,190557.73640947,0
+CI.US,D,19920811,000000,5.59846,5.63671,5.5696,5.63671,430702.00621579,0
+CI.US,D,19920812,000000,5.63671,5.63671,5.56001,5.56001,254489.77300018,0
+CI.US,D,19920813,000000,5.57929,5.57929,5.56001,5.57929,243263.4733007,0
+CI.US,D,19920814,000000,5.59846,5.61754,5.56001,5.57929,125685.79062437,0
+CI.US,D,19920817,000000,5.57929,5.57929,5.52147,5.52147,221741.67740962,0
+CI.US,D,19920818,000000,5.50228,5.53095,5.45406,5.49241,285676.74922915,0
+CI.US,D,19920819,000000,5.46353,5.48302,5.32902,5.3482,404502.92269757,0
+CI.US,D,19920820,000000,5.37725,5.37725,5.19411,5.19411,379554.35345734,0
+CI.US,D,19920821,000000,5.29067,5.30995,5.22327,5.29067,629991.08422643,0
+CI.US,D,19920824,000000,5.22327,5.25212,5.17513,5.22327,586327.29401998,0
+CI.US,D,19920825,000000,5.19411,5.23296,5.17513,5.19411,416666.09636261,0
+CI.US,D,19920826,000000,5.17513,5.23296,5.15595,5.23296,243574.0783843,0
+CI.US,D,19920827,000000,5.26172,5.3482,5.25212,5.25212,285055.53906193,0
+CI.US,D,19920828,000000,5.25212,5.26172,5.18492,5.21347,279128.74889975,0
+CI.US,D,19920831,000000,5.23296,5.29067,5.21347,5.22327,251058.95267927,0
+CI.US,D,19920901,000000,5.22327,5.23296,5.1174,5.15595,274763.07809916,0
+CI.US,D,19920902,000000,5.18492,5.30007,5.17513,5.30007,271020.64095168,0
+CI.US,D,19920903,000000,5.32902,5.37725,5.30995,5.3386,478106.21008384,0
+CI.US,D,19920904,000000,5.29067,5.29067,5.23296,5.23296,157497.01224941,0
+CI.US,D,19920908,000000,5.25212,5.26172,5.09804,5.1174,291917.17970378,0
+CI.US,D,19920909,000000,5.1174,5.14636,5.06927,5.09804,495261.32343139,0
+CI.US,D,19920910,000000,5.07886,5.09804,4.95392,4.99227,456275.83259502,0
+CI.US,D,19920911,000000,5.04061,5.09804,4.98249,5.07886,2475362.6609909,0
+CI.US,D,19920914,000000,5.14636,5.14636,4.94434,4.98249,753492.5218361,0
+CI.US,D,19920915,000000,4.96332,4.96332,4.87703,4.88662,687999.36588379,0
+CI.US,D,19920916,000000,4.87703,5.06927,4.86744,4.96332,722616.15069074,0
+CI.US,D,19920917,000000,4.98249,4.99227,4.88662,4.88662,267901.43745733,0
+CI.US,D,19920918,000000,4.95392,5.00186,4.91538,5.00186,432261.10209151,0
+CI.US,D,19920921,000000,5.00186,5.04061,4.95392,4.96332,629676.43217105,0
+CI.US,D,19920922,000000,4.96332,4.96332,4.82899,4.82899,517090.68917725,0
+CI.US,D,19920923,000000,4.84827,4.88662,4.83867,4.86744,506174.99456138,0
+CI.US,D,19920924,000000,4.91538,5.26172,4.91538,5.19411,1341690.5285583,0
+CI.US,D,19920925,000000,5.19411,5.30995,5.15595,5.18492,880428.82673848,0
+CI.US,D,19920928,000000,5.17513,5.29067,5.17513,5.29067,381113.44933305,0
+CI.US,D,19920929,000000,5.29067,5.29067,5.22327,5.25212,354913.35407188,0
+CI.US,D,19920930,000000,5.17513,5.18492,5.10782,5.1174,762535.48026382,0
+CI.US,D,19921001,000000,5.10782,5.40602,5.10782,5.37725,1279316.5761004,0
+CI.US,D,19921002,000000,5.37725,5.38685,5.30995,5.32902,522390.19871455,0
+CI.US,D,19921005,000000,5.26172,5.32902,5.09804,5.29067,1111528.1146312,0
+CI.US,D,19921006,000000,5.3482,5.36756,5.25212,5.25212,500872.44979525,0
+CI.US,D,19921007,000000,5.25212,5.3482,5.23296,5.29067,658369.46204465,0
+CI.US,D,19921008,000000,5.30007,5.36756,5.2715,5.3386,1104353.8454199,0
+CI.US,D,19921009,000000,5.32902,5.3386,5.29067,5.30007,452844.00053116,0
+CI.US,D,19921012,000000,5.29067,5.37725,5.29067,5.3482,166229.36559352,0
+CI.US,D,19921013,000000,5.36756,5.40602,5.30007,5.30007,526134.65934792,0
+CI.US,D,19921014,000000,5.29067,5.3386,5.22327,5.30007,169972.81448394,0
+CI.US,D,19921015,000000,5.2715,5.30995,5.2715,5.30007,134421.17919732,0
+CI.US,D,19921016,000000,5.32902,5.3482,5.29067,5.3482,472180.43166459,0
+CI.US,D,19921019,000000,5.32902,5.36756,5.29067,5.30007,255738.26379228,0
+CI.US,D,19921020,000000,5.32902,5.3386,5.29067,5.30007,297839.92289419,0
+CI.US,D,19921021,000000,5.29067,5.29067,5.26172,5.29067,413236.28778463,0
+CI.US,D,19921022,000000,5.2715,5.30007,5.23296,5.25212,562934.78542664,0
+CI.US,D,19921023,000000,5.25212,5.25212,5.18492,5.19411,878244.47372376,0
+CI.US,D,19921026,000000,5.21347,5.38685,5.18492,5.36756,497442.64121727,0
+CI.US,D,19921027,000000,5.36756,5.38685,5.3386,5.36756,179952.64687721,0
+CI.US,D,19921028,000000,5.36756,5.40602,5.3386,5.37725,262599.90443413,0
+CI.US,D,19921029,000000,5.37725,5.37725,5.3386,5.3482,423841.37731689,0
+CI.US,D,19921030,000000,5.37725,5.37725,5.25212,5.26172,280687.84477547,0
+CI.US,D,19921102,000000,5.26172,5.37725,5.26172,5.37725,657747.24013448,0
+CI.US,D,19921103,000000,5.36756,5.37725,5.2715,5.30007,293476.27557949,0
+CI.US,D,19921104,000000,5.29067,5.29067,5.15595,5.25212,481848.64723131,0
+CI.US,D,19921105,000000,5.21347,5.26172,5.19411,5.23296,243263.4733007,0
+CI.US,D,19921106,000000,5.25212,5.2715,5.22327,5.26172,166540.98242007,0
+CI.US,D,19921109,000000,5.25212,5.30007,5.22327,5.2715,163736.43098108,0
+CI.US,D,19921110,000000,5.2715,5.30007,5.17513,5.17513,250124.1021996,0
+CI.US,D,19921111,000000,5.25212,5.30007,5.25212,5.26172,541728.65333387,0
+CI.US,D,19921112,000000,5.2715,5.48302,5.26172,5.46353,765655.69550114,0
+CI.US,D,19921113,000000,5.46353,5.49241,5.37725,5.38685,394835.7188738,0
+CI.US,D,19921116,000000,5.4156,5.53095,5.37725,5.53095,499625.98248903,0
+CI.US,D,19921117,000000,5.53095,5.61754,5.52147,5.60815,562312.56351647,0
+CI.US,D,19921118,000000,5.57929,5.68494,5.57929,5.60815,448791.97004302,0
+CI.US,D,19921119,000000,5.57929,5.59846,5.56001,5.5696,168102.10178166,0
+CI.US,D,19921120,000000,5.5696,5.59846,5.54073,5.5696,340568.86262098,0
+CI.US,D,19921123,000000,5.5696,5.61754,5.54073,5.60815,280687.84477547,0
+CI.US,D,19921124,000000,5.61754,5.77153,5.61754,5.73308,799028.03648776,0
+CI.US,D,19921125,000000,5.76165,5.83893,5.76165,5.82915,351795.16232045,0
+CI.US,D,19921127,000000,5.83893,5.8678,5.80049,5.80997,72043.179767604,0
+CI.US,D,19921130,000000,5.83893,5.83893,5.7908,5.80997,163111.17384209,0
+CI.US,D,19921201,000000,5.82915,5.83893,5.7908,5.80997,269145.88127764,0
+CI.US,D,19921202,000000,5.7908,5.7908,5.73308,5.7908,448479.34147351,0
+CI.US,D,19921203,000000,5.7908,5.83893,5.7908,5.83893,495569.90502911,0
+CI.US,D,19921204,000000,5.83893,6.04066,5.82915,6.0122,1094997.2466797,0
+CI.US,D,19921207,000000,5.99293,6.05985,5.96397,6.05985,520833.12632474,0
+CI.US,D,19921208,000000,6.05985,6.13693,6.03127,6.03127,789046.18060861,0
+CI.US,D,19921209,000000,5.99293,6.00261,5.88707,5.90624,511788.14441112,0
+CI.US,D,19921210,000000,5.91573,5.94459,5.7908,5.80049,426334.31192933,0
+CI.US,D,19921211,000000,5.7908,5.80049,5.73308,5.76165,445358.11449326,0
+CI.US,D,19921214,000000,5.76165,5.87758,5.75225,5.84842,278193.89842009,0
+CI.US,D,19921215,000000,5.83893,5.98324,5.83893,5.94459,809943.73110363,0
+CI.US,D,19921216,000000,5.96397,5.96397,5.82915,5.8678,848928.21019705,0
+CI.US,D,19921217,000000,5.8678,5.8678,5.7908,5.83893,523327.0726801,0
+CI.US,D,19921218,000000,5.83893,5.84842,5.76165,5.84842,1016092.4262703,0
+CI.US,D,19921221,000000,5.84842,5.92542,5.82915,5.8678,1210391.5880842,0
+CI.US,D,19921222,000000,5.8678,5.8678,5.73308,5.73308,411676.18016596,0
+CI.US,D,19921223,000000,5.75225,5.7908,5.73308,5.75225,549215.55111471,0
+CI.US,D,19921224,000000,5.73308,5.73308,5.7138,5.73308,130676.71856396,0
+CI.US,D,19921228,000000,5.75225,5.76165,5.68494,5.73308,201784.03610895,0
+CI.US,D,19921229,000000,5.7908,5.87758,5.76165,5.83893,847371.13780722,0
+CI.US,D,19921230,000000,5.83893,5.91573,5.82915,5.91573,223615.42534071,0
+CI.US,D,19921231,000000,5.94459,6.0122,5.94459,6.00261,391404.89855288,0
+CI.US,D,19930104,000000,6.0122,6.0122,5.98324,6.00261,947166.42651112,0
+CI.US,D,19930105,000000,5.99293,6.00261,5.94459,5.96397,479977.93452905,0
+CI.US,D,19930106,000000,5.96397,6.06962,5.96397,6.03127,505240.14408172,0
+CI.US,D,19930107,000000,6.05985,6.089,5.99293,6.03127,855166.61718579,0
+CI.US,D,19930108,000000,6.03127,6.03127,5.8678,5.92542,351483.5454939,0
+CI.US,D,19930111,000000,5.91573,5.91573,5.8678,5.91573,258234.23363355,0
+CI.US,D,19930112,000000,5.91573,5.96397,5.88707,5.96397,339631.98865543,0
+CI.US,D,19930113,000000,5.96397,5.96397,5.90624,5.95428,230167.47264189,0
+CI.US,D,19930114,000000,5.95428,5.99293,5.87758,5.99293,342128.97023963,0
+CI.US,D,19930115,000000,5.99293,6.24289,5.98324,6.16589,1627683.9533288,0
+CI.US,D,19930118,000000,6.15622,6.15622,6.07911,6.14663,220185.61676273,0
+CI.US,D,19930119,000000,6.14663,6.14663,6.06962,6.14663,290045.45525856,0
+CI.US,D,19930120,000000,6.14663,6.15622,6.11786,6.14663,345558.77881761,0
+CI.US,D,19930121,000000,6.14663,6.14663,6.089,6.11786,350860.3118408,0
+CI.US,D,19930122,000000,6.07911,6.07911,6.00261,6.0122,1219748.1868243,0
+CI.US,D,19930125,000000,6.0122,6.23331,6.00261,6.22361,902572.84453972,0
+CI.US,D,19930126,000000,6.27166,6.3775,6.26206,6.31999,1497004.199536,0
+CI.US,D,19930127,000000,6.30071,6.3103,6.27166,6.28135,471867.8030951,0
+CI.US,D,19930128,000000,6.3103,6.35834,6.28135,6.3103,710455.00051159,0
+CI.US,D,19930129,000000,6.3103,6.34854,6.28135,6.34854,523953.34156204,0
+CI.US,D,19930201,000000,6.34854,6.58913,6.34854,6.58913,1659182.5463843,0
+CI.US,D,19930202,000000,6.56995,6.58913,6.53141,6.57964,859218.64767394,0
+CI.US,D,19930203,000000,6.58913,6.8201,6.56995,6.80074,1530062.9002101,0
+CI.US,D,19930204,000000,6.96412,6.96412,6.91618,6.92557,967749.32495076,0
+CI.US,D,19930205,000000,6.91618,6.91618,6.70467,6.70467,783123.43741819,0
+CI.US,D,19930208,000000,6.69498,6.83939,6.64674,6.76239,914108.73757987,0
+CI.US,D,19930209,000000,6.68539,6.77207,6.65644,6.76239,352733.04802895,0
+CI.US,D,19930210,000000,6.76239,6.83939,6.76239,6.80074,512100.77298062,0
+CI.US,D,19930211,000000,6.80074,6.89691,6.80074,6.80074,862650.4797378,0
+CI.US,D,19930212,000000,6.78137,6.78137,6.62748,6.66602,950598.25857497,0
+CI.US,D,19930216,000000,6.57964,6.57964,6.3775,6.51222,1413734.7200689,0
+CI.US,D,19930217,000000,6.57964,6.57964,6.39668,6.39668,938436.09665289,0
+CI.US,D,19930218,000000,6.45441,6.47357,6.15622,6.3103,722616.15069074,0
+CI.US,D,19930219,000000,6.34854,6.34854,6.23331,6.3103,1045410.7132828,0
+CI.US,D,19930222,000000,6.30071,6.3103,5.87758,5.96397,1056638.0247253,0
+CI.US,D,19930223,000000,6.0122,6.0122,5.88707,5.99293,911614.7912245,0
+CI.US,D,19930224,000000,6.00261,6.21403,6.00261,6.16589,906313.25820131,0
+CI.US,D,19930225,000000,6.19476,6.34854,6.19476,6.3103,1281185.2653168,0
+CI.US,D,19930226,000000,6.33916,6.35834,6.28135,6.3103,444425.28749949,0
+CI.US,D,19930301,000000,6.3103,6.3103,6.24289,6.24289,827095.80922237,0
+CI.US,D,19930302,000000,6.26206,6.27166,6.23331,6.27166,602232.9048325,0
+CI.US,D,19930303,000000,6.26206,6.31999,6.26206,6.28135,500872.44979525,0
+CI.US,D,19930304,000000,6.3103,6.3103,6.22361,6.22361,477480.95294484,0
+CI.US,D,19930305,000000,6.24289,6.24289,6.18517,6.19476,313747.55719258,0
+CI.US,D,19930308,000000,6.15622,6.24289,6.13693,6.24289,594123.78514149,0
+CI.US,D,19930309,000000,6.24289,6.33916,6.24289,6.3103,754426.36057282,0
+CI.US,D,19930310,000000,6.3103,6.33916,6.23331,6.30071,319050.10195872,0
+CI.US,D,19930311,000000,6.34854,6.39668,6.33916,6.35834,460019.28148544,0
+CI.US,D,19930312,000000,6.33916,6.33916,6.16589,6.16589,666166.9649091,0
+CI.US,D,19930315,000000,6.22361,6.22361,6.11786,6.21403,717314.61766755,0
+CI.US,D,19930316,000000,6.22361,6.3103,6.22361,6.27166,576346.44988378,0
+CI.US,D,19930317,000000,6.27166,6.33916,6.27166,6.28135,342440.58706618,0
+CI.US,D,19930318,000000,6.28135,6.3775,6.28135,6.3775,204589.59929088,0
+CI.US,D,19930319,000000,6.45441,6.58913,6.43533,6.49286,903817.28836005,0
+CI.US,D,19930322,000000,6.46399,6.49286,6.38719,6.49286,478106.21008384,0
+CI.US,D,19930323,000000,6.49286,6.53141,6.46399,6.47357,538923.09015195,0
+CI.US,D,19930324,000000,6.45441,6.50265,6.42564,6.42564,322168.29371014,0
+CI.US,D,19930325,000000,6.43533,6.43533,6.35834,6.35834,354913.35407188,0
+CI.US,D,19930326,000000,6.38719,6.38719,6.3103,6.3103,404502.92269757,0
+CI.US,D,19930329,000000,6.31999,6.38719,6.3103,6.38719,410428.70111681,0
+CI.US,D,19930330,000000,6.39668,6.39668,6.30071,6.3103,352733.04802895,0
+CI.US,D,19930331,000000,6.33916,6.3775,6.30071,6.34854,507425.50883936,0
+CI.US,D,19930401,000000,6.35834,6.35834,6.3103,6.31999,423841.37731689,0
+CI.US,D,19930402,000000,6.31999,6.31999,6.19476,6.22361,438497.48559436,0
+CI.US,D,19930405,000000,6.18517,6.23331,6.14663,6.14663,442863.15639494,0
+CI.US,D,19930406,000000,6.16589,6.27166,6.10828,6.26206,730102.03672864,0
+CI.US,D,19930407,000000,6.24289,6.26206,6.19476,6.22361,305016.21559142,0
+CI.US,D,19930408,000000,6.24289,6.24289,6.15622,6.16589,452222.79036393,0
+CI.US,D,19930412,000000,6.19476,6.33916,6.19476,6.31999,605664.73689637,0
+CI.US,D,19930413,000000,6.30071,6.3103,6.24289,6.28135,321546.07179998,0
+CI.US,D,19930414,000000,6.28135,6.3103,6.28135,6.3103,261352.42538498,0
+CI.US,D,19930415,000000,6.31999,6.42564,6.31999,6.35834,464383.94054308,0
+CI.US,D,19930416,000000,6.3775,6.38719,6.33916,6.3775,571669.16225664,0
+CI.US,D,19930419,000000,6.38719,6.47357,6.35834,6.45441,728855.56942243,0
+CI.US,D,19930420,000000,6.45441,6.50265,6.43533,6.50265,971804.39066774,0
+CI.US,D,19930421,000000,6.50265,6.50265,6.41596,6.41596,188061.7665682,0
+CI.US,D,19930422,000000,6.41596,6.41596,6.27166,6.27166,763472.35422937,0
+CI.US,D,19930423,000000,6.26206,6.3103,6.23331,6.30071,188996.61704787,0
+CI.US,D,19930426,000000,6.27166,6.30071,6.11786,6.13693,547340.79144068,0
+CI.US,D,19930427,000000,6.14663,6.26206,6.11786,6.22361,545158.46191185,0
+CI.US,D,19930428,000000,6.21403,6.21403,6.14663,6.14663,286615.64668058,0
+CI.US,D,19930429,000000,6.16589,6.21403,6.13693,6.21403,249500.86854649,0
+CI.US,D,19930430,000000,6.28135,6.31999,6.23331,6.23331,393898.84490825,0
+CI.US,D,19930503,000000,6.3103,6.3775,6.24289,6.35834,357098.71882954,0
+CI.US,D,19930504,000000,6.34854,6.3775,6.3103,6.35834,322168.29371014,0
+CI.US,D,19930505,000000,6.34854,6.38719,6.33916,6.33916,316867.77242989,0
+CI.US,D,19930506,000000,6.34854,6.34854,6.30071,6.30071,196793.10816938,0
+CI.US,D,19930507,000000,6.3103,6.3103,6.18517,6.18517,264159.00030983,0
+CI.US,D,19930510,000000,6.19476,6.26206,6.18517,6.22361,353666.88676567,0
+CI.US,D,19930511,000000,6.23331,6.39668,6.23331,6.3775,319670.300383,0
+CI.US,D,19930512,000000,6.3775,6.3775,6.3103,6.33916,218313.89231751,0
+CI.US,D,19930513,000000,6.3103,6.3103,6.23331,6.24289,327469.82673334,0
+CI.US,D,19930514,000000,6.24289,6.26206,6.21403,6.23331,445981.34814637,0
+CI.US,D,19930517,000000,6.23331,6.24289,6.18517,6.18517,420407.52176714,0
+CI.US,D,19930518,000000,6.21403,6.21403,6.089,6.089,540482.18602766,0
+CI.US,D,19930519,000000,6.07911,6.07911,6.00261,6.07911,1096868.9711248,0
+CI.US,D,19930520,000000,6.14663,6.14663,6.06962,6.11786,502431.54567096,0
+CI.US,D,19930521,000000,6.10828,6.13693,6.0122,6.0122,268525.68285337,0
+CI.US,D,19930524,000000,6.05985,6.07911,6.0122,6.06962,203652.72532533,0
+CI.US,D,19930525,000000,6.089,6.089,6.03127,6.03127,187748.12625577,0
+CI.US,D,19930526,000000,6.06962,6.15622,6.05985,6.14663,905064.7674092,0
+CI.US,D,19930527,000000,6.14663,6.14663,6.04066,6.06962,229539.18027406,0
+CI.US,D,19930528,000000,6.089,6.10828,6.04066,6.04066,698292.83858951,0
+CI.US,D,19930601,000000,6.05985,6.15622,6.04066,6.13693,649638.12044348,0
+CI.US,D,19930602,000000,6.10828,6.19476,6.10828,6.18517,484031.98850307,0
+CI.US,D,19930603,000000,6.18517,6.18517,6.11786,6.11786,264469.60539346,0
+CI.US,D,19930604,000000,6.11786,6.11786,6.04066,6.089,128803.9823758,0
+CI.US,D,19930607,000000,6.00261,6.03127,5.91573,5.92542,264469.60539346,0
+CI.US,D,19930608,000000,5.92542,5.92542,5.82915,5.83893,352420.41945946,0
+CI.US,D,19930609,000000,5.87758,5.94459,5.8678,5.92542,419475.70651631,0
+CI.US,D,19930610,000000,5.94459,5.94459,5.91573,5.92542,261666.06569741,0
+CI.US,D,19930611,000000,5.95428,6.00261,5.95428,5.98324,195546.64086316,0
+CI.US,D,19930614,000000,5.99293,6.06962,5.98324,6.03127,232970.00059498,0
+CI.US,D,19930615,000000,6.04066,6.06962,6.0217,6.04066,141278.77286739,0
+CI.US,D,19930616,000000,6.03127,6.089,6.0217,6.089,188996.61704787,0
+CI.US,D,19930617,000000,6.089,6.089,6.06962,6.089,159995.00557654,0
+CI.US,D,19930618,000000,6.05985,6.10828,6.03127,6.03127,455650.57545603,0
+CI.US,D,19930621,000000,6.05985,6.19476,6.03127,6.19476,473741.55102619,0
+CI.US,D,19930622,000000,6.16589,6.18517,6.13693,6.13693,322478.89879375,0
+CI.US,D,19930623,000000,6.11786,6.13693,6.089,6.11786,351483.5454939,0
+CI.US,D,19930624,000000,6.13693,6.16589,6.10828,6.16589,475610.24024257,0
+CI.US,D,19930625,000000,6.16589,6.18517,6.13693,6.13693,292541.42509983,0
+CI.US,D,19930628,000000,6.13693,6.16589,6.11786,6.16589,284117.65335345,0
+CI.US,D,19930629,000000,6.16589,6.21403,6.15622,6.19476,317802.62290956,0
+CI.US,D,19930630,000000,6.22361,6.26206,6.22361,6.23331,328094.07212939,0
+CI.US,D,19930701,000000,6.27166,6.27166,6.15622,6.16589,325598.10228812,0
+CI.US,D,19930702,000000,6.18517,6.19476,6.07911,6.089,228915.94662096,0
+CI.US,D,19930706,000000,6.089,6.14663,6.07911,6.089,225486.13804298,0
+CI.US,D,19930707,000000,6.089,6.11786,6.07911,6.089,164358.65289124,0
+CI.US,D,19930708,000000,6.089,6.089,6.04066,6.07911,495261.32343139,0
+CI.US,D,19930709,000000,6.06962,6.06962,5.99293,6.00261,630926.94644904,0
+CI.US,D,19930712,000000,6.0217,6.0217,5.98324,6.00261,414171.13826429,0
+CI.US,D,19930713,000000,5.99293,6.00261,5.95428,5.98324,494637.07803534,0
+CI.US,D,19930714,000000,5.98324,5.99293,5.94459,5.96397,325598.10228812,0
+CI.US,D,19930715,000000,5.98324,5.98324,5.91573,5.92542,311252.59909428,0
+CI.US,D,19930716,000000,5.92542,5.94459,5.90624,5.90624,420407.52176714,0
+CI.US,D,19930719,000000,5.91573,5.91573,5.88707,5.91573,269145.88127764,0
+CI.US,D,19930720,000000,5.94459,5.94459,5.8678,5.8678,348987.57565264,0
+CI.US,D,19930721,000000,5.87758,5.87758,5.84842,5.8678,270084.77872909,0
+CI.US,D,19930722,000000,5.87758,5.87758,5.7908,5.80997,311252.59909428,0
+CI.US,D,19930723,000000,5.80997,6.04066,5.80997,6.0217,254801.38982674,0
+CI.US,D,19930726,000000,5.99293,5.99293,5.90624,5.90624,329964.78483165,0
+CI.US,D,19930727,000000,5.92542,5.94459,5.90624,5.94459,292851.01844049,0
+CI.US,D,19930728,000000,5.96397,5.96397,5.94459,5.95428,356162.85660693,0
+CI.US,D,19930729,000000,5.96397,6.10828,5.96397,6.04066,603793.01245116,0
+CI.US,D,19930730,000000,6.07911,6.07911,6.03127,6.03127,391404.89855288,0
+CI.US,D,19930802,000000,6.03127,6.11786,6.03127,6.089,327469.82673334,0
+CI.US,D,19930803,000000,5.94459,6.06962,5.92542,6.04066,560753.46764077,0
+CI.US,D,19930804,000000,6.05985,6.14663,6.05985,6.13693,1424337.7861152,0
+CI.US,D,19930805,000000,6.13693,6.27166,6.13693,6.21403,662113.92267801,0
+CI.US,D,19930806,000000,6.22361,6.26206,6.22361,6.24289,387036.19252346,0
+CI.US,D,19930809,000000,6.24289,6.26206,6.23331,6.24289,252309.46695725,0
+CI.US,D,19930810,000000,6.24289,6.33916,6.24289,6.3103,252931.68886741,0
+CI.US,D,19930811,000000,6.27166,6.27166,6.14663,6.16589,804016.94094145,0
+CI.US,D,19930812,000000,6.19476,6.24289,6.15622,6.16589,610653.64135006,0
+CI.US,D,19930813,000000,6.16589,6.18517,6.14663,6.16589,593190.95814772,0
+CI.US,D,19930816,000000,6.18517,6.26206,6.16589,6.24289,975238.24621749,0
+CI.US,D,19930817,000000,6.27166,6.29102,6.21403,6.23331,263533.74317084,0
+CI.US,D,19930818,000000,6.27166,6.27166,6.22361,6.22361,499625.98248903,0
+CI.US,D,19930819,000000,6.24289,6.30071,6.24289,6.27166,1063809.2587077,0
+CI.US,D,19930820,000000,6.24289,6.26206,6.23331,6.26206,1206650.1626797,0
+CI.US,D,19930823,000000,6.26206,6.3775,6.24289,6.3775,298153.56320663,0
+CI.US,D,19930824,000000,6.3775,6.43533,6.3775,6.43533,499625.98248903,0
+CI.US,D,19930825,000000,6.45441,6.54119,6.43533,6.51222,1280252.438323,0
+CI.US,D,19930826,000000,6.50265,6.53141,6.47357,6.50265,406372.62365689,0
+CI.US,D,19930827,000000,6.50265,6.58913,6.50265,6.58913,754741.01262821,0
+CI.US,D,19930830,000000,6.69498,6.70467,6.65644,6.70467,1098428.0670006,0
+CI.US,D,19930831,000000,6.66602,6.68539,6.6083,6.62748,763160.73740281,0
+CI.US,D,19930901,000000,6.62748,6.62748,6.54119,6.54119,391715.50363649,0
+CI.US,D,19930902,000000,6.54119,6.54119,6.51222,6.53141,935005.27633197,0
+CI.US,D,19930903,000000,6.45441,6.46399,6.42564,6.42564,406998.89253883,0
+CI.US,D,19930907,000000,6.42564,6.42564,6.38719,6.42564,884482.8807125,0
+CI.US,D,19930908,000000,6.42564,6.45441,6.41596,6.45441,631551.19184509,0
+CI.US,D,19930909,000000,6.43533,6.50265,6.43533,6.50265,425399.46144966,0
+CI.US,D,19930910,000000,6.53141,6.68539,6.53141,6.65644,472802.65357476,0
+CI.US,D,19930913,000000,6.65644,6.74312,6.65644,6.74312,844871.12099419,0
+CI.US,D,19930914,000000,6.72394,6.74312,6.70467,6.74312,348365.35374248,0
+CI.US,D,19930915,000000,6.72394,6.73372,6.69498,6.69498,513660.88059927,0
+CI.US,D,19930916,000000,6.66602,6.66602,6.6083,6.62748,473117.30563015,0
+CI.US,D,19930917,000000,6.57964,6.66602,6.57964,6.66602,973056.92843162,0
+CI.US,D,19930920,000000,6.61799,6.64674,6.6083,6.62748,338697.13817576,0
+CI.US,D,19930921,000000,6.62748,6.62748,6.54119,6.58913,487773.41390761,0
+CI.US,D,19930922,000000,6.6083,6.6083,6.49286,6.54119,602232.9048325,0
+CI.US,D,19930923,000000,6.54119,6.58913,6.51222,6.55067,438497.48559436,0
+CI.US,D,19930924,000000,6.55067,6.57964,6.54119,6.57964,175901.628132,0
+CI.US,D,19930927,000000,6.57964,6.68539,6.57964,6.68539,262288.28760758,0
+CI.US,D,19930928,000000,6.68539,6.69498,6.61799,6.69498,187125.90434561,0
+CI.US,D,19930929,000000,6.70467,6.70467,6.62748,6.62748,97929.634716329,0
+CI.US,D,19930930,000000,6.62748,6.68539,6.62748,6.65644,339320.37182887,0
+CI.US,D,19931001,000000,6.65644,6.66602,6.64674,6.66602,655563.89886272,0
+CI.US,D,19931004,000000,6.66602,6.69498,6.65644,6.68539,265093.8507895,0
+CI.US,D,19931005,000000,6.68539,6.69498,6.64674,6.64674,626248.64707895,0
+CI.US,D,19931006,000000,6.64674,6.66602,6.64674,6.64674,130988.33539052,0
+CI.US,D,19931007,000000,6.66602,6.73372,6.65644,6.69498,415108.01222983,0
+CI.US,D,19931008,000000,6.69498,6.70467,6.65644,6.69498,169038.97574721,0
+CI.US,D,19931011,000000,6.69498,6.70467,6.66602,6.69498,97615.994403889,0
+CI.US,D,19931012,000000,6.69498,6.69498,6.65644,6.65644,165605.12019747,0
+CI.US,D,19931013,000000,6.65644,6.66602,6.65644,6.66602,421655.0008163,0
+CI.US,D,19931014,000000,6.66602,6.69498,6.65644,6.69498,162799.55701554,0
+CI.US,D,19931015,000000,6.70467,6.70467,6.65644,6.65644,388286.70680145,0
+CI.US,D,19931018,000000,6.66602,6.68539,6.64674,6.65644,786553.24599617,0
+CI.US,D,19931019,000000,6.62748,6.68539,6.62748,6.65644,355224.97089844,0
+CI.US,D,19931020,000000,6.65644,6.65644,6.57964,6.58913,129741.86808429,0
+CI.US,D,19931021,000000,6.57964,6.57964,6.50265,6.55067,220185.61676273,0
+CI.US,D,19931022,000000,6.55067,6.64674,6.55067,6.6083,252309.46695725,0
+CI.US,D,19931025,000000,6.61799,6.61799,6.55067,6.58913,498381.5386687,0
+CI.US,D,19931026,000000,6.55067,6.6083,6.54119,6.6083,450349.04243284,0
+CI.US,D,19931027,000000,6.58913,6.6083,6.53141,6.58913,361151.76106062,0
+CI.US,D,19931028,000000,6.57964,6.58913,6.55067,6.56995,485280.47929518,0
+CI.US,D,19931029,000000,6.56995,6.92557,6.56995,6.87774,896643.0191487,0
+CI.US,D,19931101,000000,6.88722,7.00277,6.88722,6.89691,596308.1381562,0
+CI.US,D,19931102,000000,6.96412,6.96412,6.72394,6.81052,1457398.5102754,0
+CI.US,D,19931103,000000,6.81052,6.81052,6.68539,6.70467,1155812.1032619,0
+CI.US,D,19931104,000000,6.68539,6.72394,6.50265,6.50265,937500.23443028,0
+CI.US,D,19931105,000000,6.50265,6.61799,6.50265,6.61799,730412.64181226,0
+CI.US,D,19931108,000000,6.61799,6.69498,6.6083,6.69498,574477.7606674,0
+CI.US,D,19931109,000000,6.73372,6.81052,6.70467,6.78137,596931.37180931,0
+CI.US,D,19931110,000000,6.74312,6.78137,6.66602,6.70467,390780.65315683,0
+CI.US,D,19931111,000000,6.70467,6.72394,6.69498,6.69498,409494.86238009,0
+CI.US,D,19931112,000000,6.70467,6.73372,6.64674,6.65644,878553.05532149,0
+CI.US,D,19931115,000000,6.68539,6.73372,6.62748,6.66602,720123.21607831,0
+CI.US,D,19931116,000000,6.69498,6.69498,6.64674,6.66602,281624.71874101,0
+CI.US,D,19931117,000000,6.62748,6.62748,6.51222,6.56995,867954.03624688,0
+CI.US,D,19931118,000000,6.54119,6.55067,6.46399,6.53141,411365.57508236,0
+CI.US,D,19931119,000000,6.53141,6.55067,6.47357,6.55067,653380.55759096,0
+CI.US,D,19931122,000000,6.56995,6.57964,6.47357,6.51222,757858.19263669,0
+CI.US,D,19931123,000000,6.53141,6.54119,6.50265,6.54119,273830.25110539,0
+CI.US,D,19931124,000000,6.56995,6.56995,6.49286,6.54119,405438.78492017,0
+CI.US,D,19931126,000000,6.55067,6.56995,6.55067,6.56995,72043.179767604,0
+CI.US,D,19931129,000000,6.56995,6.61799,6.53141,6.53141,261352.42538498,0
+CI.US,D,19931130,000000,6.53141,6.54119,6.47357,6.47357,186500.6472066,0
+CI.US,D,19931201,000000,6.54119,6.55067,6.47357,6.54119,306886.92829368,0
+CI.US,D,19931202,000000,6.56995,6.56995,6.51222,6.56995,212078.5205576,0
+CI.US,D,19931203,000000,6.56995,6.56995,6.49286,6.53141,219871.97645029,0
+CI.US,D,19931206,000000,6.54119,6.55067,6.50265,6.51222,2594498.4277999,0
+CI.US,D,19931207,000000,6.45441,6.45441,6.38719,6.41596,280687.84477547,0
+CI.US,D,19931208,000000,6.39668,6.43533,6.3775,6.42564,339320.37182887,0
+CI.US,D,19931209,000000,6.45441,6.46399,6.42564,6.43533,162174.29987655,0
+CI.US,D,19931210,000000,6.46399,6.46399,6.39668,6.42564,792480.03615836,0
+CI.US,D,19931213,000000,6.41596,6.41596,6.36803,6.41596,377682.62901213,0
+CI.US,D,19931214,000000,6.43533,6.43533,6.38719,6.39668,169038.97574721,0
+CI.US,D,19931215,000000,6.39668,6.39668,6.3103,6.34854,290356.06034217,0
+CI.US,D,19931216,000000,6.39668,6.42564,6.3775,6.38719,287549.48541731,0
+CI.US,D,19931217,000000,6.39668,6.55067,6.39668,6.55067,949350.77952582,0
+CI.US,D,19931220,000000,6.62748,6.62748,6.55067,6.56995,1038548.060898,0
+CI.US,D,19931221,000000,6.54119,6.57964,6.45441,6.46399,519585.64727557,0
+CI.US,D,19931222,000000,6.45441,6.51222,6.45441,6.51222,200223.9284903,0
+CI.US,D,19931223,000000,6.53141,6.54119,6.46399,6.46399,198353.21578803,0
+CI.US,D,19931227,000000,6.49286,6.54119,6.46399,6.51222,169972.81448394,0
+CI.US,D,19931228,000000,6.51222,6.51222,6.49286,6.50265,125685.79062437,0
+CI.US,D,19931229,000000,6.50265,6.50265,6.46399,6.50265,110092.80838136,0
+CI.US,D,19931230,000000,6.50265,6.50265,6.42564,6.47357,261352.42538498,0
+CI.US,D,19931231,000000,6.46399,6.47357,6.42564,6.42564,109157.9579017,0
+CI.US,D,19940103,000000,6.45441,6.46399,6.42564,6.42564,192115.82054223,0
+CI.US,D,19940104,000000,6.43533,6.50265,6.43533,6.45441,341505.73658652,0
+CI.US,D,19940105,000000,6.46399,6.50265,6.45441,6.47357,1500437.0433427,0
+CI.US,D,19940106,000000,6.47357,6.51222,6.45441,6.46399,406062.01857329,0
+CI.US,D,19940107,000000,6.47357,6.49286,6.43533,6.46399,1106224.558122,0
+CI.US,D,19940110,000000,6.49286,6.54119,6.47357,6.53141,386103.36552968,0
+CI.US,D,19940111,000000,6.53141,6.54119,6.46399,6.54119,328094.07212939,0
+CI.US,D,19940112,000000,6.54119,6.54119,6.50265,6.53141,598802.08451157,0
+CI.US,D,19940113,000000,6.50265,6.51222,6.45441,6.46399,219247.73105423,0
+CI.US,D,19940114,000000,6.49286,6.57964,6.45441,6.55067,581336.3660804,0
+CI.US,D,19940117,000000,6.57964,6.6083,6.53141,6.58913,430702.00621579,0
+CI.US,D,19940118,000000,6.57964,6.74312,6.57964,6.74312,636851.71312533,0
+CI.US,D,19940119,000000,6.74312,6.78137,6.73372,6.78137,442863.15639494,0
+CI.US,D,19940120,000000,6.78137,6.95453,6.77207,6.95453,608781.91690485,0
+CI.US,D,19940121,000000,6.95453,7.10872,6.93526,7.04122,1229415.3906481,0
+CI.US,D,19940124,000000,7.0509,7.07018,6.89691,6.91618,1235964.4027205,0
+CI.US,D,19940125,000000,6.92557,6.92557,6.8201,6.83939,516466.4437812,0
+CI.US,D,19940126,000000,6.8201,6.84898,6.70467,6.77207,792789.62949903,0
+CI.US,D,19940127,000000,6.80074,6.80074,6.73372,6.78137,1218188.0792057,0
+CI.US,D,19940128,000000,6.83939,7.00277,6.83939,6.99298,667104.85061759,0
+CI.US,D,19940131,000000,7.08945,7.22407,7.07018,7.07976,1094371.9895407,0
+CI.US,D,19940201,000000,7.07976,7.15666,7.07976,7.15666,600985.42578334,0
+CI.US,D,19940202,000000,7.1281,7.14727,7.03154,7.03154,668977.58680574,0
+CI.US,D,19940203,000000,7.01225,7.03154,6.97381,6.99298,708893.88115,0
+CI.US,D,19940204,000000,6.99298,6.99298,6.70467,6.77207,946857.84491339,0
+CI.US,D,19940207,000000,6.74312,6.85845,6.73372,6.85845,623128.43184165,0
+CI.US,D,19940208,000000,6.85845,6.93526,6.84898,6.91618,319050.10195872,0
+CI.US,D,19940209,000000,6.93526,7.03154,6.92557,6.95453,576970.69527982,0
+CI.US,D,19940210,000000,6.95453,6.95453,6.81052,6.83939,465319.80276569,0
+CI.US,D,19940211,000000,6.81052,6.83939,6.77207,6.8201,202096.66467845,0
+CI.US,D,19940214,000000,6.83939,6.88722,6.72394,6.80074,602232.9048325,0
+CI.US,D,19940215,000000,6.85845,7.03154,6.83939,6.96412,848302.95305806,0
+CI.US,D,19940216,000000,6.97381,6.97381,6.89691,6.96412,436626.7728921,0
+CI.US,D,19940217,000000,6.95453,6.96412,6.81052,6.81052,402943.82682186,0
+CI.US,D,19940218,000000,6.84898,6.87774,6.77207,6.81052,306886.92829368,0
+CI.US,D,19940222,000000,6.74312,6.92557,6.74312,6.89691,797156.31204255,0
+CI.US,D,19940223,000000,6.85845,6.93526,6.85845,6.89691,378306.87440818,0
+CI.US,D,19940224,000000,6.89691,6.89691,6.70467,6.70467,333708.23372207,0
+CI.US,D,19940225,000000,6.70467,6.76239,6.70467,6.72394,875125.2702294,0
+CI.US,D,19940228,000000,6.72394,6.74312,6.70467,6.70467,630926.94644904,0
+CI.US,D,19940301,000000,6.69498,6.69498,6.62748,6.66602,410740.31794337,0
+CI.US,D,19940302,000000,6.62748,6.69498,6.62748,6.68539,421967.6293858,0
+CI.US,D,19940303,000000,6.66602,6.68539,6.62748,6.65644,275697.92857882,0
+CI.US,D,19940304,000000,6.64674,6.68539,6.62748,6.62748,659307.34775314,0
+CI.US,D,19940307,000000,6.58913,6.6083,6.51222,6.51222,273830.25110539,0
+CI.US,D,19940308,000000,6.54119,6.54119,6.36803,6.41596,439120.71924747,0
+CI.US,D,19940309,000000,6.41596,6.47357,6.39668,6.46399,630926.94644904,0
+CI.US,D,19940310,000000,6.47357,6.47357,6.3103,6.34854,465005.1507103,0
+CI.US,D,19940311,000000,6.34854,6.41596,6.3103,6.41596,382983.15029238,0
+CI.US,D,19940314,000000,6.39668,6.44482,6.34854,6.42564,350860.3118408,0
+CI.US,D,19940315,000000,6.47357,6.51222,6.45441,6.49286,363025.50899171,0
+CI.US,D,19940316,000000,6.50265,6.50265,6.42564,6.45441,702345.88082059,0
+CI.US,D,19940317,000000,6.42564,6.54119,6.42564,6.53141,361151.76106062,0
+CI.US,D,19940318,000000,6.53141,6.53141,6.39668,6.44482,727919.70719981,0
+CI.US,D,19940321,000000,6.39668,6.41596,6.3775,6.41596,162799.55701554,0
+CI.US,D,19940322,000000,6.45441,6.49286,6.42564,6.49286,492141.10819408,0
+CI.US,D,19940323,000000,6.53141,6.56995,6.53141,6.54119,449723.78529384,0
+CI.US,D,19940324,000000,6.53141,6.53141,6.42564,6.42564,280687.84477547,0
+CI.US,D,19940325,000000,6.45441,6.49286,6.41596,6.41596,793412.86315213,0
+CI.US,D,19940328,000000,6.45441,6.46399,6.42564,6.45441,201784.03610895,0
+CI.US,D,19940329,000000,6.45441,6.45441,6.36803,6.36803,222368.9580345,0
+CI.US,D,19940330,000000,6.34854,6.34854,6.14663,6.14663,734780.33609872,0
+CI.US,D,19940331,000000,6.09848,6.09848,5.94459,6.07911,683633.69508321,0
+CI.US,D,19940404,000000,6.04066,6.04066,5.96397,6.00261,794660.34220129,0
+CI.US,D,19940405,000000,6.06962,6.17548,6.04066,6.15622,883859.6470594,0
+CI.US,D,19940406,000000,6.17548,6.29102,6.15622,6.26206,419163.0779468,0
+CI.US,D,19940407,000000,6.27166,6.45441,6.26206,6.45441,598487.43245619,0
+CI.US,D,19940408,000000,6.39668,6.39668,6.33916,6.36803,477170.34786122,0
+CI.US,D,19940411,000000,6.34854,6.46399,6.34854,6.44482,530813.97046094,0
+CI.US,D,19940412,000000,6.47357,6.51222,6.45441,6.46399,575100.99432051,0
+CI.US,D,19940413,000000,6.45441,6.49286,6.39668,6.42564,1543162.9478408,0
+CI.US,D,19940414,000000,6.42564,6.47357,6.39668,6.42564,629053.19851795,0
+CI.US,D,19940415,000000,6.41596,6.41596,6.36803,6.38719,601920.276263,0
+CI.US,D,19940418,000000,6.38719,6.38719,6.34854,6.36803,358032.55756625,0
+CI.US,D,19940419,000000,6.34854,6.34854,6.30071,6.33916,679266.00079674,0
+CI.US,D,19940420,000000,6.31999,6.31999,6.27166,6.27166,326846.59308022,0
+CI.US,D,19940421,000000,6.27166,6.29102,6.21403,6.22361,442551.53956839,0
+CI.US,D,19940422,000000,6.24289,6.26206,6.21403,6.24289,382048.29981271,0
+CI.US,D,19940425,000000,6.23331,6.27166,6.19476,6.19476,226734.62883507,0
+CI.US,D,19940426,000000,6.19476,6.21403,6.06962,6.06962,232347.77868482,0
+CI.US,D,19940428,000000,6.09848,6.09848,6.06962,6.06962,885414.69596334,0
+CI.US,D,19940429,000000,6.07911,6.07911,5.99293,5.99293,690496.347468,0
+CI.US,D,19940502,000000,5.99293,6.00261,5.83893,5.84842,839261.00637329,0
+CI.US,D,19940503,000000,6.09848,6.33916,6.09848,6.24289,2061814.7563796,0
+CI.US,D,19940504,000000,6.22361,6.33916,6.15622,6.33916,591007.61687596,0
+CI.US,D,19940505,000000,6.3103,6.46399,6.3103,6.38719,727919.70719981,0
+CI.US,D,19940506,000000,6.30071,6.31999,6.26206,6.29102,1006737.851016,0
+CI.US,D,19940509,000000,6.29102,6.31999,6.26206,6.29102,819608.91144153,0
+CI.US,D,19940510,000000,6.3103,6.41596,6.3103,6.41596,1246569.4922528,0
+CI.US,D,19940511,000000,6.39668,6.51222,6.39668,6.45441,1023889.9291346,0
+CI.US,D,19940512,000000,6.53141,6.53141,6.50265,6.53141,543910.9828627,0
+CI.US,D,19940513,000000,6.55067,6.65644,6.51222,6.62748,521767.97680439,0
+CI.US,D,19940516,000000,6.65644,6.69498,6.65644,6.65644,531125.5872875,0
+CI.US,D,19940517,000000,6.64674,6.69498,6.64674,6.69498,409494.86238009,0
+CI.US,D,19940518,000000,6.81052,6.89691,6.78137,6.89691,738837.42530159,0
+CI.US,D,19940519,000000,6.89691,6.91618,6.83939,6.89691,635293.62899257,0
+CI.US,D,19940520,000000,6.87774,6.88722,6.81052,6.87774,501496.6951913,0
+CI.US,D,19940523,000000,6.84898,6.88722,6.83939,6.85845,470311.74244822,0
+CI.US,D,19940524,000000,6.85845,7.10872,6.85845,7.00277,1012660.5942063,0
+CI.US,D,19940525,000000,7.00277,7.1281,6.93526,7.08945,583210.1140115,0
+CI.US,D,19940526,000000,7.15666,7.15666,7.03154,7.03154,661177.04871246,0
+CI.US,D,19940527,000000,7.04122,7.04122,6.93526,6.96412,494637.07803534,0
+CI.US,D,19940531,000000,6.97381,7.07976,6.95453,7.0509,223615.42534071,0
+CI.US,D,19940601,000000,7.0509,7.42599,7.01225,7.42599,959955.86905808,0
+CI.US,D,19940602,000000,7.42599,7.55113,7.3489,7.39703,1785491.5706618,0
+CI.US,D,19940603,000000,7.38735,7.38735,7.3489,7.35859,1095621.4920757,0
+CI.US,D,19940606,000000,7.2721,7.30116,7.15666,7.30116,633108.26423491,0
+CI.US,D,19940607,000000,7.31055,7.47423,7.31055,7.43568,725110.09704612,0
+CI.US,D,19940608,000000,7.43568,7.46455,7.32014,7.33941,788423.95869844,0
+CI.US,D,19940609,000000,7.32014,7.32014,7.15666,7.19521,515531.59330154,0
+CI.US,D,19940610,000000,7.16645,7.16645,7.07018,7.07018,914108.73757987,0
+CI.US,D,19940613,000000,7.08945,7.1281,7.07976,7.1183,917536.52267197,0
+CI.US,D,19940614,000000,7.1281,7.15666,7.1183,7.14727,624686.51597441,0
+CI.US,D,19940615,000000,7.14727,7.18552,7.1281,7.15666,1123375.6244979,0
+CI.US,D,19940616,000000,7.16645,7.30116,7.15666,7.30116,858283.79719427,0
+CI.US,D,19940617,000000,7.47423,7.47423,7.37777,7.38735,1391280.097184,0
+CI.US,D,19940620,000000,7.24334,7.3489,7.24334,7.3489,604729.88641671,0
+CI.US,D,19940621,000000,7.3489,7.3489,7.19521,7.26252,1134606.9829121,0
+CI.US,D,19940622,000000,7.2721,7.30116,7.24334,7.2721,766903.17455031,0
+CI.US,D,19940623,000000,7.28169,7.32014,7.2721,7.31055,748503.61738242,0
+CI.US,D,19940624,000000,7.28169,7.28169,7.2048,7.22407,1101234.6419255,0
+CI.US,D,19940627,000000,7.19521,7.28169,7.1281,7.2721,915669.85694148,0
+CI.US,D,19940628,000000,7.2721,7.54145,7.2721,7.53185,1575599.4266048,0
+CI.US,D,19940629,000000,7.54145,7.57989,7.46455,7.51259,918475.42012341,0
+CI.US,D,19940630,000000,7.4934,7.53185,7.45495,7.47423,754426.36057282,0
+CI.US,D,19940701,000000,7.503,7.51259,7.45495,7.503,435067.67701637,0
+CI.US,D,19940705,000000,7.503,7.57989,7.4934,7.54145,1157997.4680196,0
+CI.US,D,19940706,000000,7.54145,7.55113,7.41642,7.41642,1056013.7793291,0
+CI.US,D,19940707,000000,7.37777,7.38735,7.31055,7.35859,1039480.8878919,0
+CI.US,D,19940708,000000,7.35859,7.41642,7.33941,7.35859,746943.50976375,0
+CI.US,D,19940711,000000,7.38735,7.38735,7.30116,7.31055,542975.12064009,0
+CI.US,D,19940712,000000,7.31055,7.32014,7.18552,7.2048,824602.87460993,0
+CI.US,D,19940713,000000,7.2048,7.37777,7.2048,7.35859,1227544.6779459,0
+CI.US,D,19940714,000000,7.35859,7.35859,7.33941,7.35859,595372.27593359,0
+CI.US,D,19940715,000000,7.3489,7.41642,7.33941,7.41642,1039796.5516901,0
+CI.US,D,19940718,000000,7.39703,7.46455,7.38735,7.46455,381423.04267372,0
+CI.US,D,19940719,000000,7.46455,7.47423,7.42599,7.45495,677394.27635152,0
+CI.US,D,19940720,000000,7.46455,7.47423,7.39703,7.45495,1393149.7981433,0
+CI.US,D,19940721,000000,7.45495,7.53185,7.45495,7.51259,1560006.4443618,0
+CI.US,D,19940722,000000,7.51259,7.55113,7.51259,7.54145,905064.7674092,0
+CI.US,D,19940725,000000,7.54145,7.57989,7.54145,7.55113,925024.43219576,0
+CI.US,D,19940726,000000,7.55113,7.55113,7.45495,7.45495,784056.26441197,0
+CI.US,D,19940727,000000,7.45495,7.45495,7.35859,7.41642,700784.76145898,0
+CI.US,D,19940728,000000,7.41642,7.42599,7.38735,7.39703,513972.49742583,0
+CI.US,D,19940729,000000,7.37777,7.37777,7.00277,7.00277,2130425.0923404,0
+CI.US,D,19940801,000000,7.16645,7.18552,7.10872,7.10872,919413.3058319,0
+CI.US,D,19940802,000000,7.1183,7.1183,6.92557,6.96412,1066616.8453755,0
+CI.US,D,19940803,000000,6.96412,6.96412,6.91618,6.95453,445358.11449326,0
+CI.US,D,19940804,000000,6.93526,6.96412,6.88722,6.89691,695794.84526236,0
+CI.US,D,19940805,000000,6.93526,6.93526,6.83939,6.85845,387352.86806474,0
+CI.US,D,19940808,000000,6.85845,6.85845,6.68539,6.72394,764719.83327854,0
+CI.US,D,19940809,000000,6.73372,6.73372,6.6083,6.65644,972118.03098018,0
+CI.US,D,19940810,000000,6.65644,6.76239,6.65644,6.69498,1191055.1569508,0
+CI.US,D,19940811,000000,6.69498,6.69498,6.55067,6.61799,718873.71354327,0
+CI.US,D,19940812,000000,6.61799,6.72394,6.61799,6.70467,509294.19805575,0
+CI.US,D,19940815,000000,6.70467,6.70467,6.66602,6.66602,421032.77890613,0
+CI.US,D,19940816,000000,6.70467,6.72394,6.66602,6.68539,628117.33629533,0
+CI.US,D,19940817,000000,6.70467,6.70467,6.65644,6.69498,420097.92842647,0
+CI.US,D,19940818,000000,6.69498,6.73372,6.65644,6.65644,256362.50918834,0
+CI.US,D,19940819,000000,6.68539,6.68539,6.61799,6.65644,653070.96425029,0
+CI.US,D,19940822,000000,6.64674,6.68539,6.64674,6.66602,380490.21567994,0
+CI.US,D,19940823,000000,6.70467,6.84898,6.70467,6.8201,386413.9706133,0
+CI.US,D,19940824,000000,6.8201,6.83939,6.78137,6.83939,407934.75476144,0
+CI.US,D,19940825,000000,6.8201,6.83939,6.80074,6.81052,274763.07809916,0
+CI.US,D,19940826,000000,6.8201,6.96412,6.8201,6.89691,821482.65937262,0
+CI.US,D,19940829,000000,6.92557,6.93526,6.88722,6.92557,919413.3058319,0
+CI.US,D,19940830,000000,6.92557,6.93526,6.8201,6.87774,273830.25110539,0
+CI.US,D,19940831,000000,6.85845,6.89691,6.85845,6.85845,468437.99451712,0
+CI.US,D,19940901,000000,6.85845,6.87774,6.84898,6.87774,365517.4318612,0
+CI.US,D,19940902,000000,6.91618,6.92557,6.88722,6.89691,356787.10200298,0
+CI.US,D,19940906,000000,6.80074,6.8201,6.80074,6.80074,334332.47911813,0
+CI.US,D,19940907,000000,6.8201,6.84898,6.80074,6.80074,781246.65425826,0
+CI.US,D,19940908,000000,6.80074,6.80074,6.68539,6.68539,529568.51489767,0
+CI.US,D,19940909,000000,6.68539,6.68539,6.58913,6.6083,694549.38969909,0
+CI.US,D,19940912,000000,6.61799,6.64674,6.6083,6.64674,252309.46695725,0
+CI.US,D,19940913,000000,6.65644,6.68539,6.64674,6.65644,251996.83838776,0
+CI.US,D,19940914,000000,6.64674,6.64674,6.56995,6.57964,346497.67626904,0
+CI.US,D,19940915,000000,6.57964,6.58913,6.54119,6.56995,466255.6649883,0
+CI.US,D,19940916,000000,6.53141,6.54119,6.49286,6.52191,696418.07891547,0
+CI.US,D,19940919,000000,6.50265,6.50265,6.42564,6.44482,735403.56975183,0
+CI.US,D,19940920,000000,6.42564,6.42564,6.3103,6.31999,905064.7674092,0
+CI.US,D,19940921,000000,6.31999,6.31999,6.18517,6.22361,1132108.989585,0
+CI.US,D,19940922,000000,6.22361,6.22361,6.07911,6.10828,1198852.6598153,0
+CI.US,D,19940923,000000,6.18517,6.22361,6.13693,6.18517,978041.78591353,0
+CI.US,D,19940926,000000,6.17548,6.25237,6.17548,6.22361,596308.1381562,0
+CI.US,D,19940927,000000,6.25237,6.29102,6.22361,6.23331,617513.25850601,0
+CI.US,D,19940928,000000,6.23331,6.36803,6.23331,6.31999,815243.24064094,0
+CI.US,D,19940929,000000,6.36803,6.47357,6.33916,6.47357,1018897.9894521,0
+CI.US,D,19940930,000000,6.49286,6.52191,6.3103,6.3103,670534.65919557,0
+CI.US,D,19941003,000000,6.36803,6.39668,6.3103,6.39668,301584.38352755,0
+CI.US,D,19941004,000000,6.3775,6.38719,6.21403,6.23331,441927.29417234,0
+CI.US,D,19941005,000000,6.21403,6.21403,6.10828,6.10828,442551.53956839,0
+CI.US,D,19941006,000000,6.11786,6.17548,6.10828,6.14663,324665.27529436,0
+CI.US,D,19941007,000000,6.13693,6.17548,6.04066,6.15622,406372.62365689,0
+CI.US,D,19941010,000000,6.17548,6.25237,6.17548,6.25237,661799.27062263,0
+CI.US,D,19941011,000000,6.3103,6.39668,6.3103,6.36803,742267.23387956,0
+CI.US,D,19941012,000000,6.3775,6.3775,6.27166,6.27166,266966.58697766,0
+CI.US,D,19941013,000000,6.39668,6.41596,6.34854,6.38719,788111.33012895,0
+CI.US,D,19941014,000000,6.38719,6.42564,6.38719,6.42564,328094.07212939,0
+CI.US,D,19941017,000000,6.45441,6.57964,6.45441,6.57964,975547.83955816,0
+CI.US,D,19941018,000000,6.55067,6.57964,6.52191,6.53141,387352.86806474,0
+CI.US,D,19941019,000000,6.52191,6.57964,6.47357,6.56995,443488.41353393,0
+CI.US,D,19941020,000000,6.55067,6.55067,6.46399,6.49286,356162.85660693,0
+CI.US,D,19941021,000000,6.47357,6.54119,6.47357,6.53141,789982.04283121,0
+CI.US,D,19941024,000000,6.53141,6.55067,6.47357,6.53141,348365.35374248,0
+CI.US,D,19941025,000000,6.52191,6.52191,6.45441,6.47357,753492.5218361,0
+CI.US,D,19941026,000000,6.49286,6.49286,6.44482,6.46399,431637.8684384,0
+CI.US,D,19941027,000000,6.44482,6.55067,6.42564,6.55067,632173.41375525,0
+CI.US,D,19941028,000000,6.56995,6.87774,6.55067,6.85845,734780.33609872,0
+CI.US,D,19941031,000000,6.87774,6.92557,6.74312,6.74312,716381.79067378,0
+CI.US,D,19941101,000000,6.84898,7.01225,6.84898,7.00277,1381609.8581315,0
+CI.US,D,19941102,000000,6.97381,7.04122,6.91618,6.92557,681139.74872783,0
+CI.US,D,19941103,000000,6.91618,7.00277,6.89691,6.97381,448791.97004302,0
+CI.US,D,19941104,000000,6.97381,6.97381,6.93526,6.93526,484031.98850307,0
+CI.US,D,19941107,000000,6.95453,6.95453,6.85845,6.85845,531746.79745472,0
+CI.US,D,19941108,000000,6.88722,6.93526,6.84898,6.87774,500872.44979525,0
+CI.US,D,19941109,000000,6.96412,7.10872,6.95453,7.0509,3007734.7155845,0
+CI.US,D,19941110,000000,7.0509,7.08945,7.04122,7.0509,507425.50883936,0
+CI.US,D,19941111,000000,7.04122,7.04122,6.97381,6.99298,573537.85147302,0
+CI.US,D,19941114,000000,7.01225,7.07976,7.00277,7.07018,315305.64132535,0
+CI.US,D,19941115,000000,7.04122,7.08945,7.01225,7.03154,256674.12601489,0
+CI.US,D,19941116,000000,7.03154,7.03154,6.95453,6.95453,689557.45001657,0
+CI.US,D,19941117,000000,6.93526,6.93526,6.84898,6.88722,445046.49766671,0
+CI.US,D,19941118,000000,6.87774,6.87774,6.78137,6.78137,608157.67150879,0
+CI.US,D,19941121,000000,6.78137,6.81052,6.6083,6.61799,227049.28089046,0
+CI.US,D,19941122,000000,6.61799,6.61799,6.3103,6.3103,1137410.5226082,0
+CI.US,D,19941123,000000,6.3103,6.47357,6.23331,6.45441,790293.65965777,0
+CI.US,D,19941125,000000,6.45441,6.45441,6.42564,6.44482,166229.36559352,0
+CI.US,D,19941128,000000,6.45441,6.45441,6.38719,6.45441,318737.47338922,0
+CI.US,D,19941129,000000,6.45441,6.49286,6.42564,6.47357,583831.32417872,0
+CI.US,D,19941130,000000,6.50265,6.50265,6.47357,6.49286,279752.9942958,0
+CI.US,D,19941201,000000,6.49286,6.49286,6.38719,6.41596,353666.88676567,0
+CI.US,D,19941202,000000,6.42564,6.55067,6.38719,6.55067,348365.35374248,0
+CI.US,D,19941205,000000,6.57964,6.73372,6.57964,6.68539,454715.72497636,0
+CI.US,D,19941206,000000,6.69498,6.69498,6.55067,6.61799,344621.90485206,0
+CI.US,D,19941207,000000,6.52191,6.61799,6.52191,6.55067,465943.0364188,0
+CI.US,D,19941208,000000,6.53141,6.56995,6.45441,6.47357,635913.82741685,0
+CI.US,D,19941209,000000,6.46399,6.54119,6.45441,6.54119,540482.18602766,0
+CI.US,D,19941212,000000,6.50265,6.56995,6.50265,6.56995,212078.5205576,0
+CI.US,D,19941213,000000,6.57964,6.66602,6.55067,6.62748,605664.73689637,0
+CI.US,D,19941214,000000,6.65644,6.73372,6.65644,6.68539,289421.20986252,0
+CI.US,D,19941215,000000,6.68539,6.76239,6.68539,6.74312,265093.8507895,0
+CI.US,D,19941216,000000,6.81052,6.81052,6.76239,6.78137,828967.53366757,0
+CI.US,D,19941219,000000,6.78137,6.83939,6.74312,6.77207,566678.23431706,0
+CI.US,D,19941220,000000,6.74312,6.83939,6.74312,6.83939,388909.94045456,0
+CI.US,D,19941221,000000,6.83939,6.84898,6.3103,6.42564,2809381.4997965,0
+CI.US,D,19941222,000000,6.42564,6.42564,6.36803,6.3775,1723740.8518569,0
+CI.US,D,19941223,000000,6.34854,6.34854,6.27166,6.29102,562000.94668992,0
+CI.US,D,19941227,000000,6.30071,6.38719,6.26206,6.36803,761604.67675593,0
+CI.US,D,19941228,000000,6.36803,6.45441,6.36803,6.42564,914108.73757987,0
+CI.US,D,19941229,000000,6.45441,6.46399,6.41596,6.42564,638410.80900105,0
+CI.US,D,19941230,000000,6.42564,6.52191,6.42564,6.52191,416042.8627095,0
+CI.US,D,19950103,000000,6.50265,6.50265,6.41596,6.49286,694549.38969909,0
+CI.US,D,19950104,000000,6.46399,6.47357,6.42564,6.45441,260102.92284992,0
+CI.US,D,19950105,000000,6.45441,6.47357,6.3775,6.44482,835829.17430942,0
+CI.US,D,19950106,000000,6.44482,6.46399,6.39668,6.45441,445981.34814637,0
+CI.US,D,19950109,000000,6.46399,6.46399,6.42564,6.45441,333708.23372207,0
+CI.US,D,19950110,000000,6.47357,6.47357,6.42564,6.42564,730412.64181226,0
+CI.US,D,19950111,000000,6.45441,6.53141,6.41596,6.47357,668661.92300742,0
+CI.US,D,19950112,000000,6.50265,6.68539,6.50265,6.66602,1303642.9234305,0
+CI.US,D,19950113,000000,6.65644,6.89691,6.65644,6.87774,1627992.5349265,0
+CI.US,D,19950116,000000,6.87774,6.89691,6.8201,6.88722,753805.1504056,0
+CI.US,D,19950117,000000,6.85845,6.88722,6.80074,6.88722,847053.45052301,0
+CI.US,D,19950118,000000,6.87774,6.89691,6.85845,6.89691,638410.80900105,0
+CI.US,D,19950119,000000,6.88722,6.91618,6.87774,6.89691,782185.55170971,0
+CI.US,D,19950120,000000,6.89691,6.89691,6.84898,6.85845,793724.47997868,0
+CI.US,D,19950123,000000,6.8201,6.87774,6.77207,6.85845,726673.23989361,0
+CI.US,D,19950124,000000,6.85845,6.85845,6.80074,6.83939,278193.89842009,0
+CI.US,D,19950125,000000,6.81052,6.88722,6.78137,6.84898,624374.89914786,0
+CI.US,D,19950126,000000,6.87774,6.87774,6.81052,6.87774,397642.29379867,0
+CI.US,D,19950127,000000,6.88722,7.01225,6.85845,6.96412,459393.01260351,0
+CI.US,D,19950130,000000,6.97381,6.97381,6.89691,6.89691,283183.81461672,0
+CI.US,D,19950131,000000,6.89691,6.92557,6.87774,6.92557,1009233.8208572,0
+CI.US,D,19950201,000000,6.92557,6.96412,6.91618,6.93526,1225982.5468414,0
+CI.US,D,19950202,000000,6.93526,6.96412,6.92557,6.96412,631551.19184509,0
+CI.US,D,19950203,000000,6.96412,7.07018,6.96412,7.01225,1103418.9949402,0
+CI.US,D,19950206,000000,7.03154,7.0509,7.01225,7.03154,539856.92888866,0
+CI.US,D,19950207,000000,7.07976,7.1183,7.04122,7.1183,290045.45525856,0
+CI.US,D,19950208,000000,7.07976,7.19521,7.07976,7.16645,574477.7606674,0
+CI.US,D,19950209,000000,7.16645,7.18552,7.15666,7.16645,255738.26379228,0
+CI.US,D,19950210,000000,7.16645,7.30116,7.15666,7.24334,906313.25820131,0
+CI.US,D,19950213,000000,7.26252,7.30116,7.24334,7.30116,581961.62321941,0
+CI.US,D,19950214,000000,7.42599,7.65698,7.38735,7.61843,2962200.2126758,0
+CI.US,D,19950215,000000,7.60865,7.62793,7.51259,7.54145,2215258.7263979,0
+CI.US,D,19950216,000000,7.60865,7.68575,7.58968,7.68575,851422.15655244,0
+CI.US,D,19950217,000000,7.68575,7.74336,7.66667,7.69543,782185.55170971,0
+CI.US,D,19950221,000000,7.70502,7.74336,7.62793,7.64719,801520.97110019,0
+CI.US,D,19950222,000000,7.64719,7.74336,7.62793,7.69543,1560943.3183273,0
+CI.US,D,19950223,000000,7.7242,7.7242,7.66667,7.7242,849863.06067672,0
+CI.US,D,19950224,000000,7.7242,7.78201,7.7242,7.78201,790918.91679676,0
+CI.US,D,19950227,000000,7.77233,7.77233,7.70502,7.7242,604729.88641671,0
+CI.US,D,19950228,000000,7.7242,7.76265,7.7242,7.76265,373626.55155221,0
+CI.US,D,19950301,000000,7.76265,7.77233,7.7242,7.73388,410740.31794337,0
+CI.US,D,19950302,000000,7.7242,7.7242,7.66667,7.69543,875750.52736839,0
+CI.US,D,19950303,000000,7.70502,7.7242,7.69543,7.7242,435691.92241244,0
+CI.US,D,19950306,000000,7.7242,7.74336,7.68575,7.73388,199289.07801064,0
+CI.US,D,19950307,000000,7.66667,7.66667,7.53185,7.5705,324037.99466947,0
+CI.US,D,19950308,000000,7.5705,7.61843,7.55113,7.58968,320296.56926494,0
+CI.US,D,19950309,000000,7.60865,7.60865,7.503,7.503,316242.5152909,0
+CI.US,D,19950310,000000,7.47423,7.64719,7.47423,7.62793,510228.03679246,0
+CI.US,D,19950313,000000,7.62793,7.68575,7.58968,7.60865,468750.62308662,0
+CI.US,D,19950314,000000,7.61843,7.76265,7.61843,7.69543,778131.49773567,0
+CI.US,D,19950315,000000,7.68575,7.70502,7.64719,7.69543,1333271.8155268,0
+CI.US,D,19950316,000000,7.66667,7.8011,7.65698,7.8011,726673.23989361,0
+CI.US,D,19950317,000000,7.82027,7.82027,7.7242,7.77233,545784.73079379,0
+CI.US,D,19950320,000000,7.78201,7.78201,7.73388,7.76265,440678.80338024,0
+CI.US,D,19950321,000000,7.76265,7.8011,7.7242,7.78201,635293.62899257,0
+CI.US,D,19950322,000000,7.77233,7.78201,7.76265,7.76265,611589.50357266,0
+CI.US,D,19950323,000000,7.74336,7.76265,7.68575,7.68575,1003305.0072091,0
+CI.US,D,19950324,000000,7.70502,7.7242,7.69543,7.69543,401073.11411959,0
+CI.US,D,19950327,000000,7.69543,7.74336,7.69543,7.73388,564810.55684362,0
+CI.US,D,19950328,000000,7.73388,7.73388,7.69543,7.70502,271957.51491724,0
+CI.US,D,19950329,000000,7.70502,7.73388,7.69543,7.73388,1046344.5520195,0
+CI.US,D,19950330,000000,7.73388,7.73388,7.68575,7.7242,759106.68342879,0
+CI.US,D,19950331,000000,7.69543,7.70502,7.61843,7.65698,539545.31206212,0
+CI.US,D,19950403,000000,7.62793,7.64719,7.57989,7.57989,823040.7435054,0
+CI.US,D,19950404,000000,7.60865,7.61843,7.55113,7.57989,796220.44981994,0
+CI.US,D,19950405,000000,7.60865,7.60865,7.5705,7.57989,544222.59968926,0
+CI.US,D,19950406,000000,7.57989,7.57989,7.51259,7.53185,333395.60515257,0
+CI.US,D,19950407,000000,7.53185,7.54145,7.4934,7.51259,480602.17992509,0
+CI.US,D,19950410,000000,7.51259,7.53185,7.51259,7.51259,451597.53322494,0
+CI.US,D,19950411,000000,7.54145,7.54145,7.43568,7.43568,459082.4075199,0
+CI.US,D,19950412,000000,7.45495,7.46455,7.42599,7.43568,375187.67091381,0
+CI.US,D,19950413,000000,7.46455,7.55113,7.46455,7.54145,696418.07891547,0
+CI.US,D,19950417,000000,7.5705,7.5705,7.45495,7.45495,402633.22173824,0
+CI.US,D,19950418,000000,7.45495,7.45495,7.35859,7.38735,465005.1507103,0
+CI.US,D,19950419,000000,7.35859,7.38735,7.2721,7.28169,1660116.385121,0
+CI.US,D,19950420,000000,7.2721,7.28169,7.00277,7.01225,3098801.6979161,0
+CI.US,D,19950421,000000,7.03154,7.2721,6.99298,7.2721,2385853.762792,0
+CI.US,D,19950424,000000,7.2721,7.2721,7.18552,7.2721,553579.19842942,0
+CI.US,D,19950425,000000,7.26252,7.33941,7.2048,7.30116,1068176.9529942,0
+CI.US,D,19950426,000000,7.32014,7.45495,7.30116,7.43568,467812.73737813,0
+CI.US,D,19950427,000000,7.46455,7.55113,7.46455,7.54145,1114332.6660702,0
+CI.US,D,19950428,000000,7.5705,7.5705,7.41642,7.43568,449723.78529384,0
+CI.US,D,19950501,000000,7.45495,7.47423,7.31055,7.33941,913173.88710021,0
+CI.US,D,19950502,000000,7.33941,7.33941,7.26252,7.31055,845496.37813319,0
+CI.US,D,19950503,000000,7.33941,7.51259,7.33941,7.39703,1225982.5468414,0
+CI.US,D,19950504,000000,7.39703,7.39703,7.32014,7.33941,890409.67087469,0
+CI.US,D,19950505,000000,7.35859,7.47423,7.33941,7.41642,515531.59330154,0
+CI.US,D,19950508,000000,7.43568,7.4934,7.39703,7.43568,891339.46263963,0
+CI.US,D,19950509,000000,7.46455,7.60865,7.45495,7.60865,700160.51606294,0
+CI.US,D,19950510,000000,7.64719,7.69543,7.58968,7.60865,472802.65357476,0
+CI.US,D,19950511,000000,7.60865,7.60865,7.57989,7.58968,303456.10797276,0
+CI.US,D,19950512,000000,7.57989,7.60865,7.55113,7.60865,479044.09579233,0
+CI.US,D,19950515,000000,7.61843,7.76265,7.61843,7.76265,388909.94045456,0
+CI.US,D,19950516,000000,7.7242,7.7242,7.62793,7.62793,572605.02447924,0
+CI.US,D,19950517,000000,7.60865,7.61843,7.54145,7.55113,450349.04243284,0
+CI.US,D,19950518,000000,7.54145,7.54145,7.47423,7.47423,386103.36552968,0
+CI.US,D,19950519,000000,7.45495,7.47423,7.43568,7.46455,539545.31206212,0
+CI.US,D,19950522,000000,7.4934,7.51259,7.46455,7.4934,316867.77242989,0
+CI.US,D,19950523,000000,7.54145,7.55113,7.503,7.53185,752871.31166888,0
+CI.US,D,19950524,000000,7.5705,7.61843,7.55113,7.57989,624374.89914786,0
+CI.US,D,19950525,000000,7.60865,7.64719,7.55113,7.62793,494012.83263928,0
+CI.US,D,19950526,000000,7.64719,7.66667,7.62793,7.62793,633108.26423491,0
+CI.US,D,19950530,000000,7.62793,7.65698,7.57989,7.57989,714508.04274269,0
+CI.US,D,19950531,000000,7.60865,7.68575,7.5705,7.65698,666479.5934786,0
+CI.US,D,19950601,000000,7.64719,7.69543,7.61843,7.66667,629053.19851795,0
+CI.US,D,19950602,000000,7.68575,7.70502,7.64719,7.68575,856722.67783268,0
+CI.US,D,19950605,000000,7.68575,7.69543,7.65698,7.68575,627495.11438517,0
+CI.US,D,19950606,000000,7.68575,7.69543,7.64719,7.66667,785615.36028768,0
+CI.US,D,19950607,000000,7.69543,7.69543,7.65698,7.69543,901633.94708829,0
+CI.US,D,19950608,000000,7.83964,7.87819,7.66667,7.68575,1643275.9238288,0
+CI.US,D,19950609,000000,7.68575,7.69543,7.51259,7.53185,445046.49766671,0
+CI.US,D,19950612,000000,7.51259,7.62793,7.51259,7.55113,779690.59361138,0
+CI.US,D,19950613,000000,7.58968,7.7242,7.57989,7.70502,360217.92232391,0
+CI.US,D,19950614,000000,7.70502,7.70502,7.66667,7.68575,294409.10257327,0
+CI.US,D,19950615,000000,7.66667,7.73388,7.66667,7.70502,484343.60532962,0
+CI.US,D,19950616,000000,7.7242,7.7242,7.68575,7.69543,828967.53366757,0
+CI.US,D,19950619,000000,7.69543,7.76265,7.69543,7.76265,721058.06655797,0
+CI.US,D,19950620,000000,7.78201,7.8011,7.74336,7.77233,566678.23431706,0
+CI.US,D,19950621,000000,7.8011,7.85892,7.78201,7.85892,760665.77930451,0
+CI.US,D,19950622,000000,7.93571,8.08989,7.92613,8.05136,1012036.3488103,0
+CI.US,D,19950623,000000,8.00321,8.00321,7.96477,7.97426,740081.86912191,0
+CI.US,D,19950626,000000,7.9453,7.99353,7.93571,7.99353,450349.04243284,0
+CI.US,D,19950627,000000,7.97426,8.00321,7.9453,7.97426,734468.71927217,0
+CI.US,D,19950628,000000,7.99353,8.04166,7.96477,7.99353,887288.44389443,0
+CI.US,D,19950629,000000,8.00321,8.00321,7.89726,7.9453,640282.53344626,0
+CI.US,D,19950630,000000,7.97426,8.00321,7.9453,7.9453,738837.42530159,0
+CI.US,D,19950703,000000,7.97426,8.00321,7.96477,7.99353,129741.86808429,0
+CI.US,D,19950705,000000,7.99353,8.00321,7.93571,7.9453,387036.19252346,0
+CI.US,D,19950706,000000,7.99353,8.09949,7.96477,8.09949,594437.42545394,0
+CI.US,D,19950707,000000,8.08989,8.1667,8.07063,8.15711,609718.79087039,0
+CI.US,D,19950710,000000,8.12814,8.12814,8.01281,8.07063,672092.74332834,0
+CI.US,D,19950711,000000,8.07063,8.08989,8.01281,8.07063,624686.51597441,0
+CI.US,D,19950712,000000,8.04166,8.08031,8.02249,8.07063,281312.09017151,0
+CI.US,D,19950713,000000,8.04166,8.08031,7.99353,7.99353,657747.24013448,0
+CI.US,D,19950714,000000,7.97426,8.07063,7.96477,7.99353,680201.86301935,0
+CI.US,D,19950717,000000,8.00321,8.1667,7.99353,8.15711,671468.49793229,0
+CI.US,D,19950718,000000,8.21482,8.32049,8.20535,8.2437,1128681.2044929,0
+CI.US,D,19950719,000000,8.29173,8.35894,8.25328,8.27246,1079404.2644367,0
+CI.US,D,19950720,000000,8.21482,8.23421,8.08989,8.08989,831773.0968495,0
+CI.US,D,19950721,000000,8.08989,8.11847,8.07063,8.08989,712324.70147092,0
+CI.US,D,19950724,000000,8.08031,8.1667,8.08031,8.14743,499625.98248903,0
+CI.US,D,19950725,000000,8.14743,8.23421,8.08989,8.20535,753492.5218361,0
+CI.US,D,19950726,000000,8.20535,8.29173,8.14743,8.28224,1025448.0132675,0
+CI.US,D,19950727,000000,8.27246,8.35894,8.27246,8.34935,472802.65357476,0
+CI.US,D,19950728,000000,8.33018,8.40717,8.3107,8.39769,252309.46695725,0
+CI.US,D,19950731,000000,8.39769,8.39769,8.2437,8.25328,444425.28749949,0
+CI.US,D,19950801,000000,8.27246,8.34935,8.2437,8.29173,226734.62883507,0
+CI.US,D,19950802,000000,8.8306,9.23386,8.8306,9.13848,3947726.8728843,0
+CI.US,D,19950803,000000,9.16695,9.16695,9.04202,9.11912,1128991.8095765,0
+CI.US,D,19950804,000000,9.09006,9.21509,9.0612,9.21509,1278692.3307044,0
+CI.US,D,19950807,000000,9.21509,9.35039,9.21509,9.27242,1291791.366592,0
+CI.US,D,19950808,000000,9.16695,9.29188,9.16695,9.25324,1004867.1383137,0
+CI.US,D,19950809,000000,9.29188,9.29188,9.24355,9.27242,1837574.0738999,0
+CI.US,D,19950810,000000,9.27242,9.29188,9.17595,9.19572,1034494.006924,0
+CI.US,D,19950811,000000,9.19572,9.21509,9.08037,9.09006,1405316.0070372,0
+CI.US,D,19950814,000000,9.0612,9.16695,9.04202,9.13848,639346.67122366,0
+CI.US,D,19950815,000000,9.16695,9.2052,9.13848,9.16695,813373.53968162,0
+CI.US,D,19950816,000000,9.19572,9.2052,9.16695,9.2052,502746.19772635,0
+CI.US,D,19950817,000000,9.21509,9.29188,9.21509,9.2823,919100.6772624,0
+CI.US,D,19950818,000000,9.2823,9.29188,9.24355,9.27242,1041980.9047048,0
+CI.US,D,19950821,000000,9.29188,9.43718,9.2823,9.40753,1034494.006924,0
+CI.US,D,19950822,000000,9.43718,9.44706,9.39863,9.4273,965881.64747733,0
+CI.US,D,19950823,000000,9.40753,9.43718,9.39863,9.4273,721058.06655797,0
+CI.US,D,19950824,000000,9.4273,9.44706,9.40753,9.43718,749127.86277846,0
+CI.US,D,19950825,000000,9.46485,9.59138,9.46485,9.58149,572916.64130579,0
+CI.US,D,19950828,000000,9.60125,9.70602,9.56172,9.58149,913797.12075332,0
+CI.US,D,19950829,000000,9.60125,9.66945,9.59138,9.6398,1132422.6298974,0
+CI.US,D,19950830,000000,9.65957,9.78312,9.6398,9.76335,2225549.1638748,0
+CI.US,D,19950831,000000,9.793,9.90864,9.793,9.90864,1656999.2051125,0
+CI.US,D,19950901,000000,9.89876,10.2061,9.88987,10.1873,1258732.6659178,0
+CI.US,D,19950905,000000,10.2457,10.2546,10.1301,10.2061,1200099.1271214,0
+CI.US,D,19950906,000000,10.2061,10.2833,10.1873,10.2457,1435254.4924741,0
+CI.US,D,19950907,000000,10.2457,10.2457,10.0618,10.1301,1324851.0790091,0
+CI.US,D,19950908,000000,10.0618,10.0717,9.98471,9.98471,570108.04289504,0
+CI.US,D,19950911,000000,9.99467,10.0233,9.8612,9.99467,1044786.4678868,0
+CI.US,D,19950912,000000,10.0904,10.1004,10.052,10.1004,1083147.7133271,0
+CI.US,D,19950913,000000,10.0618,10.1775,10.0618,10.1775,791854.77901937,0
+CI.US,D,19950914,000000,10.216,10.3969,10.2061,10.3217,1129927.6717991,0
+CI.US,D,19950915,000000,10.3405,10.4355,10.3317,10.3782,1838510.9478654,0
+CI.US,D,19950918,000000,10.3969,10.4552,10.3405,10.3969,1151448.4559472,0
+CI.US,D,19950919,000000,10.3782,10.4167,10.3782,10.4068,701723.65891042,0
+CI.US,D,19950920,000000,10.3782,10.4167,10.3405,10.3692,1725610.5528163,0
+CI.US,D,19950921,000000,10.3692,10.3692,10.1389,10.216,969626.10811069,0
+CI.US,D,19950922,000000,10.0904,10.2259,10.0904,10.216,1015156.5640477,0
+CI.US,D,19950925,000000,10.2259,10.3217,10.216,10.2644,668037.67761136,0
+CI.US,D,19950926,000000,10.293,10.302,10.2457,10.2644,1641404.1993836,0
+CI.US,D,19950927,000000,10.1873,10.2457,10.1389,10.216,721058.06655797,0
+CI.US,D,19950928,000000,10.216,10.8595,10.216,10.8407,5909118.0481922,0
+CI.US,D,19950929,000000,10.8021,10.8021,10.6678,10.6678,1358535.0368223,0
+CI.US,D,19951002,000000,10.7241,11.0611,10.7142,10.8407,3629302.0280646,0
+CI.US,D,19951003,000000,11.0611,11.0611,10.8981,11.0235,1498877.9474671,0
+CI.US,D,19951004,000000,10.9949,11.0611,10.9079,10.9465,906935.48011147,0
+CI.US,D,19951005,000000,10.9465,10.9465,10.8595,10.8792,445046.49766671,0
+CI.US,D,19951006,000000,10.8792,10.9178,10.7824,10.8219,766903.17455031,0
+CI.US,D,19951009,000000,10.4929,10.6391,10.4929,10.5224,1314870.2348729,0
+CI.US,D,19951010,000000,10.293,10.4068,10.2644,10.3782,1880924.223794,0
+CI.US,D,19951011,000000,10.3969,10.5708,10.3969,10.5708,1188558.1753667,0
+CI.US,D,19951012,000000,10.5708,10.5708,10.3405,10.4829,998001.45070007,0
+CI.US,D,19951013,000000,10.5224,10.5511,10.4355,10.5511,1810442.1633879,0
+CI.US,D,19951016,000000,10.4453,10.5126,10.3692,10.4552,873876.77943729,0
+CI.US,D,19951017,000000,10.4453,10.4552,10.4068,10.4068,980538.76749773,0
+CI.US,D,19951018,000000,10.4068,10.4552,10.216,10.2457,1156438.3721439,0
+CI.US,D,19951019,000000,10.1389,10.2457,10.1389,10.216,1384419.4682852,0
+CI.US,D,19951020,000000,10.2457,10.4929,10.2457,10.3317,1287426.7075343,0
+CI.US,D,19951023,000000,10.3782,10.3782,10.2457,10.2833,780624.43234811,0
+CI.US,D,19951024,000000,10.2546,10.293,9.99467,10.0144,702345.88082059,0
+CI.US,D,19951025,000000,10.0618,10.0717,9.75347,9.84144,938124.47982632,0
+CI.US,D,19951026,000000,9.84144,9.84144,9.76335,9.83154,925336.04902231,0
+CI.US,D,19951027,000000,9.83154,10.0904,9.83154,10.0144,1439619.1515317,0
+CI.US,D,19951030,000000,10.1873,10.1873,9.92644,10.1478,968688.2224022,0
+CI.US,D,19951031,000000,10.1389,10.1676,9.98471,10.1478,1105288.6958995,0
+CI.US,D,19951101,000000,10.6292,10.7241,10.5224,10.7142,3738460.9977092,0
+CI.US,D,19951102,000000,10.7042,10.8021,10.6489,10.7626,886351.56992889,0
+CI.US,D,19951103,000000,10.7626,10.9365,10.7626,10.9365,1043848.5821783,0
+CI.US,D,19951106,000000,10.9365,10.9365,10.7537,10.8694,460639.47990971,0
+CI.US,D,19951107,000000,10.8694,10.8694,10.7042,10.8407,1061315.3123523,0
+CI.US,D,19951108,000000,10.8407,10.8595,10.7626,10.8308,782185.55170971,0
+CI.US,D,19951109,000000,10.8694,10.8694,10.6489,10.6489,1389408.3727388,0
+CI.US,D,19951110,000000,10.5511,10.8219,10.5224,10.7439,843937.28225748,0
+CI.US,D,19951113,000000,10.7439,10.7439,10.6292,10.6489,513660.88059927,0
+CI.US,D,19951114,000000,10.6292,10.7142,10.5708,10.6845,547340.79144068,0
+CI.US,D,19951115,000000,10.7142,10.7142,10.473,10.5323,570734.31177698,0
+CI.US,D,19951116,000000,10.561,10.7241,10.473,10.5995,781563.32979954,0
+CI.US,D,19951117,000000,10.6095,10.6292,10.5511,10.5708,496506.77899466,0
+CI.US,D,19951120,000000,10.5511,10.5511,10.3969,10.4453,863896.94704402,0
+CI.US,D,19951121,000000,10.4453,10.6845,10.4167,10.6766,1051957.7018693,0
+CI.US,D,19951122,000000,10.6845,10.8407,10.6489,10.8407,642153.24614852,0
+CI.US,D,19951124,000000,10.7537,10.8308,10.7537,10.7626,99799.335675653,0
+CI.US,D,19951127,000000,10.7824,10.8694,10.7824,10.8407,648078.01282482,0
+CI.US,D,19951128,000000,10.8407,10.9465,10.8308,10.9178,819608.91144153,0
+CI.US,D,19951129,000000,11.7846,11.7846,11.2548,11.3408,1977607.391204,0
+CI.US,D,19951130,000000,11.3408,11.3606,11.2548,11.2647,1822605.3370529,0
+CI.US,D,19951201,000000,11.2548,11.3704,11.2163,11.2163,593190.95814772,0
+CI.US,D,19951204,000000,11.2262,11.321,11.1866,11.2647,1271830.6900626,0
+CI.US,D,19951205,000000,11.2647,11.4763,11.2163,11.3991,1580276.7142319,0
+CI.US,D,19951206,000000,11.4179,11.6117,11.4179,11.4763,866080.28831579,0
+CI.US,D,19951207,000000,11.496,11.496,11.3023,11.4091,790918.91679676,0
+CI.US,D,19951208,000000,11.321,11.4179,11.1866,11.3606,580401.51560075,0
+CI.US,D,19951211,000000,11.246,11.2835,11.2163,11.246,1010789.8815041,0
+CI.US,D,19951212,000000,11.246,11.2548,11.0334,11.0611,2407371.5117113,0
+CI.US,D,19951213,000000,11.0611,11.0611,10.8981,10.9365,712324.70147092,0
+CI.US,D,19951214,000000,10.8981,10.8981,10.7537,10.8308,568549.95876226,0
+CI.US,D,19951215,000000,11.0137,11.0611,10.9178,11.0611,1539421.5224363,0
+CI.US,D,19951218,000000,11.0334,11.0611,10.8981,10.9079,724178.28179529,0
+CI.US,D,19951219,000000,10.7537,10.8595,10.6766,10.8595,938436.09665289,0
+CI.US,D,19951220,000000,10.8595,10.8595,10.7537,10.8407,827095.80922237,0
+CI.US,D,19951221,000000,10.8407,10.9079,10.7923,10.8219,769083.48059324,0
+CI.US,D,19951222,000000,10.7923,10.8407,10.7923,10.8308,572605.02447924,0
+CI.US,D,19951226,000000,10.8021,10.8407,10.7923,10.8308,413859.52143773,0
+CI.US,D,19951227,000000,10.8694,10.9079,10.6489,10.6678,2072417.822426,0
+CI.US,D,19951228,000000,10.6766,10.6845,10.5511,10.6095,613459.20453199,0
+CI.US,D,19951229,000000,10.5995,10.8021,10.5708,10.5708,1628928.397149,0
+CI.US,D,19960102,000000,10.5708,10.8694,10.5708,10.8694,999563.58180461,0
+CI.US,D,19960103,000000,10.8981,11.2548,10.8021,10.9752,2112024.5234295,0
+CI.US,D,19960104,000000,11.0611,11.0997,10.9365,10.9752,997381.25227579,0
+CI.US,D,19960105,000000,10.9563,10.9752,10.8308,10.9178,1306135.8580429,0
+CI.US,D,19960108,000000,10.9563,10.985,10.9365,10.985,136913.10206681,0
+CI.US,D,19960109,000000,10.9563,10.985,10.9079,10.9178,1232847.222712,0
+CI.US,D,19960110,000000,10.8595,10.8792,10.6845,10.7241,907249.12042392,0
+CI.US,D,19960111,000000,10.7241,10.8595,10.6845,10.8595,820547.80889296,0
+CI.US,D,19960112,000000,11.0611,11.2163,10.9752,11.2163,1506674.4385886,0
+CI.US,D,19960115,000000,11.2163,11.4091,11.2163,11.4091,1236901.276686,0
+CI.US,D,19960116,000000,11.4179,11.5533,11.4091,11.5533,817740.22222515,0
+CI.US,D,19960117,000000,11.5533,11.8598,11.5336,11.7649,1120883.7016284,0
+CI.US,D,19960118,000000,12.1878,12.2255,12.0317,12.2165,1708460.4981835,0
+CI.US,D,19960119,000000,12.1582,12.178,11.9467,11.9566,2137287.7447252,0
+CI.US,D,19960122,000000,11.9082,11.9842,11.7945,11.8034,669595.76174413,0
+CI.US,D,19960123,000000,11.8311,11.9842,11.8034,11.9842,461887.97070182,0
+CI.US,D,19960124,000000,11.9467,12.1404,11.9467,11.9842,532060.43776716,0
+CI.US,D,19960125,000000,11.9942,12.0712,11.8696,11.8795,581336.3660804,0
+CI.US,D,19960126,000000,11.8795,11.8795,11.6878,11.7649,563247.41399614,0
+CI.US,D,19960129,000000,11.7649,12.0229,11.7649,12.0229,613459.20453199,0
+CI.US,D,19960130,000000,11.9942,12.1207,11.9566,12.0811,476548.12595106,0
+CI.US,D,19960131,000000,12.0811,12.1582,12.004,12.1504,1109032.1447899,0
+CI.US,D,19960201,000000,12.1404,12.1404,11.8598,11.8696,915980.46202509,0
+CI.US,D,19960202,000000,11.8696,11.9082,11.6018,11.6492,749127.86277846,0
+CI.US,D,19960205,000000,11.6779,11.7174,11.573,11.6779,356787.10200298,0
+CI.US,D,19960206,000000,11.6878,11.9842,11.6492,11.9082,1092502.2885814,0
+CI.US,D,19960207,000000,11.9181,12.0229,11.9181,12.0229,647144.1740881,0
+CI.US,D,19960208,000000,12.1878,12.5447,12.1878,12.2927,1724988.3309061,0
+CI.US,D,19960209,000000,12.264,12.2739,12.0317,12.1504,969626.10811069,0
+CI.US,D,19960212,000000,12.1008,12.3421,12.1008,12.1504,1596494.9536139,0
+CI.US,D,19960213,000000,12.2165,12.5447,12.2165,12.4558,1618013.7142762,0
+CI.US,D,19960214,000000,12.7562,12.7562,12.264,12.2927,1509170.4084299,0
+CI.US,D,19960215,000000,12.1878,12.4093,12.1878,12.1968,1271521.0967219,0
+CI.US,D,19960216,000000,12.1878,12.264,12.0229,12.0416,1389721.0013083,0
+CI.US,D,19960220,000000,11.7945,11.9942,11.7945,11.9942,1117765.509877,0
+CI.US,D,19960221,000000,11.9942,12.178,11.9942,12.1008,771893.09074693,0
+CI.US,D,19960222,000000,12.1404,12.3806,12.1404,12.2739,1027320.7494556,0
+CI.US,D,19960223,000000,12.3904,12.4093,12.1968,12.3124,1524763.3906729,0
+CI.US,D,19960226,000000,12.2927,12.3321,12.1207,12.3025,603793.01245116,0
+CI.US,D,19960227,000000,12.352,12.3707,12.1404,12.1404,889470.77342325,0
+CI.US,D,19960228,000000,12.2165,12.4459,12.2165,12.2739,918163.80329685,0
+CI.US,D,19960229,000000,12.178,12.254,12.1108,12.1404,911302.162655,0
+CI.US,D,19960301,000000,12.1582,12.3124,12.0811,12.3124,348054.74865887,0
+CI.US,D,19960304,000000,12.2739,12.4953,12.264,12.3904,607220.79754325,0
+CI.US,D,19960305,000000,12.4656,12.6119,12.4093,12.602,503992.66503256,0
+CI.US,D,19960306,000000,12.602,12.8511,12.5833,12.7661,745073.80880444,0
+CI.US,D,19960307,000000,12.7266,12.7365,12.4953,12.6485,422594.91001067,0
+CI.US,D,19960308,000000,12.5347,12.5347,11.6393,11.8598,1415607.4562571,0
+CI.US,D,19960311,000000,11.7649,11.9842,11.6679,11.8795,1287110.0319931,0
+CI.US,D,19960312,000000,11.8034,11.8311,11.4763,11.8034,954652.31254901,0
+CI.US,D,19960313,000000,11.8311,12.0614,11.7945,11.9842,983345.3424226,0
+CI.US,D,19960314,000000,11.9842,12.1504,11.9842,12.1108,571669.16225664,0
+CI.US,D,19960315,000000,12.1404,12.1404,11.9467,12.0614,812750.3060285,0
+CI.US,D,19960318,000000,12.0614,12.178,12.0317,12.0811,601299.06609578,0
+CI.US,D,19960319,000000,12.0811,12.0811,11.9942,12.0811,652445.7071113,0
+CI.US,D,19960320,000000,12.1108,12.1108,11.8894,11.9842,418227.21572421,0
+CI.US,D,19960321,000000,12.004,12.0614,11.8795,11.9467,418537.82080781,0
+CI.US,D,19960322,000000,11.9467,12.1504,11.9181,12.0811,572916.64130579,0
+CI.US,D,19960325,000000,12.0811,12.1008,11.7846,11.7846,610653.64135006,0
+CI.US,D,19960326,000000,11.7945,11.8696,11.7846,11.7945,1070045.6422105,0
+CI.US,D,19960327,000000,11.8598,11.8696,11.7549,11.7846,463448.07832048,0
+CI.US,D,19960328,000000,11.7846,11.9082,11.6878,11.7649,608157.67150879,0
+CI.US,D,19960329,000000,11.7945,11.8311,11.6878,11.7075,452222.79036393,0
+CI.US,D,19960401,000000,11.8311,11.8696,11.7549,11.8123,569797.43781142,0
+CI.US,D,19960402,000000,11.8123,11.8894,11.7174,11.8598,634353.71979818,0
+CI.US,D,19960403,000000,11.8598,11.8598,11.6492,11.6779,959642.22874564,0
+CI.US,D,19960404,000000,11.6492,11.7075,11.3023,11.3704,1841940.7564434,0
+CI.US,D,19960408,000000,11.0137,11.1294,10.8792,11.0334,1774890.5281013,0
+CI.US,D,19960409,000000,11.1095,11.2163,10.9752,11.0611,1663236.6003584,0
+CI.US,D,19960410,000000,10.7537,10.8308,10.6095,10.6766,1535991.7138582,0
+CI.US,D,19960411,000000,10.6766,10.7142,10.3217,10.4355,2853667.5119131,0
+CI.US,D,19960412,000000,10.6292,10.7042,10.5708,10.6766,2871756.4639974,0
+CI.US,D,19960415,000000,10.7042,10.7042,10.5511,10.6292,982410.49194294,0
+CI.US,D,19960416,000000,10.6489,10.6678,10.5224,10.5511,1122130.1689346,0
+CI.US,D,19960417,000000,10.4929,10.6391,10.4929,10.561,594123.78514149,0
+CI.US,D,19960418,000000,10.5906,10.6766,10.561,10.6391,758171.83294913,0
+CI.US,D,19960419,000000,10.6678,10.6766,10.6095,10.6489,943427.02459247,0
+CI.US,D,19960422,000000,10.6766,10.7923,10.5906,10.7042,1050088.00091,0
+CI.US,D,19960423,000000,10.7241,11.0611,10.7241,11.0334,1192302.636,0
+CI.US,D,19960424,000000,11.0611,11.5336,11.0532,11.4861,1457086.8934489,0
+CI.US,D,19960425,000000,11.4466,11.4565,11.1491,11.2163,1070671.9110925,0
+CI.US,D,19960426,000000,11.2924,11.3606,11.2262,11.2647,731037.89895125,0
+CI.US,D,19960429,000000,11.2262,11.2262,11.0997,11.1491,339631.98865543,0
+CI.US,D,19960430,000000,11.1768,11.6117,11.1688,11.6117,664606.85729043,0
+CI.US,D,19960501,000000,11.5236,11.6393,11.4179,11.4179,1391902.3190942,0
+CI.US,D,19960502,000000,11.1095,11.1491,10.6292,10.6489,2502808.2118152,0
+CI.US,D,19960503,000000,10.9563,11.0532,10.7537,10.7537,5717003.239393,0
+CI.US,D,19960506,000000,10.8595,10.8595,10.7042,10.7537,1569048.3910465,0
+CI.US,D,19960507,000000,10.7626,10.8021,10.7439,10.7626,1288362.569757,0
+CI.US,D,19960508,000000,10.7626,11.0611,10.7241,10.9563,1398142.7495688,0
+CI.US,D,19960509,000000,10.9752,11.1688,10.9563,11.1688,827408.43779186,0
+CI.US,D,19960510,000000,11.3704,11.6393,11.2835,11.4376,967438.71986716,0
+CI.US,D,19960513,000000,11.4376,11.573,11.2924,11.5533,595996.52132964,0
+CI.US,D,19960514,000000,11.6492,11.7273,11.5928,11.6314,1039796.5516901,0
+CI.US,D,19960515,000000,11.6018,11.7649,11.6018,11.7273,770958.24026728,0
+CI.US,D,19960516,000000,11.6393,11.6679,11.4763,11.4861,1372255.2828771,0
+CI.US,D,19960517,000000,11.5236,11.6779,11.5147,11.573,1820110.3789547,0
+CI.US,D,19960520,000000,11.6492,11.7075,11.6117,11.6679,803706.33585784,0
+CI.US,D,19960521,000000,11.6679,11.7273,11.6492,11.7273,627183.49755862,0
+CI.US,D,19960522,000000,11.7075,11.7649,11.6393,11.7649,751933.4259604,0
+CI.US,D,19960523,000000,11.7649,11.8311,11.6314,11.7075,695794.84526236,0
+CI.US,D,19960524,000000,11.7174,11.8795,11.6679,11.8696,350237.0781877,0
+CI.US,D,19960528,000000,11.8123,11.8894,11.7273,11.8598,416666.09636261,0
+CI.US,D,19960529,000000,11.8598,11.8598,11.6117,11.6314,479044.09579233,0
+CI.US,D,19960530,000000,11.6018,11.8034,11.5533,11.7174,406998.89253883,0
+CI.US,D,19960531,000000,11.6878,11.84,11.573,11.7649,403879.68904447,0
+CI.US,D,19960603,000000,11.7549,11.8311,11.6679,11.6679,372693.72455844,0
+CI.US,D,19960604,000000,11.6679,11.7846,11.6393,11.6393,695483.22843581,0
+CI.US,D,19960605,000000,11.6878,11.7075,11.6314,11.6679,757237.99421241,0
+CI.US,D,19960606,000000,11.7174,11.7273,11.6314,11.6393,623752.6772377,0
+CI.US,D,19960607,000000,11.2647,11.4179,11.246,11.3804,984281.20464521,0
+CI.US,D,19960610,000000,11.4466,11.4565,11.321,11.321,353356.28168205,0
+CI.US,D,19960611,000000,11.3606,11.5147,11.3023,11.321,283183.81461672,0
+CI.US,D,19960612,000000,11.3704,11.496,11.3023,11.321,296282.85050436,0
+CI.US,D,19960613,000000,11.2924,11.3606,11.2548,11.3023,393275.61125515,0
+CI.US,D,19960614,000000,11.4091,11.4091,11.2924,11.3704,460954.1319651,0
+CI.US,D,19960617,000000,11.4179,11.5147,11.3804,11.4861,450660.65925939,0
+CI.US,D,19960618,000000,11.496,11.5633,11.4861,11.4861,429453.5154237,0
+CI.US,D,19960619,000000,11.4763,11.5236,11.4565,11.4565,472180.43166459,0
+CI.US,D,19960620,000000,11.4763,11.5336,11.4179,11.5236,888847.53977014,0
+CI.US,D,19960621,000000,11.5147,11.6492,11.4763,11.6492,890409.67087469,0
+CI.US,D,19960624,000000,11.6492,11.9467,11.6492,11.9467,1192302.636,0
+CI.US,D,19960625,000000,11.9467,11.9942,11.6492,11.7649,539856.92888866,0
+CI.US,D,19960626,000000,11.7075,11.84,11.7075,11.8123,680201.86301935,0
+CI.US,D,19960627,000000,11.7846,11.9566,11.7846,11.8598,607534.43785569,0
+CI.US,D,19960628,000000,11.7846,12.0712,11.7846,12.0712,513036.63520323,0
+CI.US,D,19960701,000000,12.0811,12.1404,11.8795,12.1404,388286.70680145,0
+CI.US,D,19960702,000000,12.1968,12.1968,12.0811,12.1404,350237.0781877,0
+CI.US,D,19960703,000000,12.1404,12.2165,12.0811,12.1968,442863.15639494,0
+CI.US,D,19960705,000000,12.0811,12.0811,11.6779,11.6878,285055.53906193,0
+CI.US,D,19960708,000000,11.6878,11.8034,11.496,11.5236,448791.97004302,0
+CI.US,D,19960709,000000,11.6018,11.7075,11.496,11.496,687687.74905724,0
+CI.US,D,19960710,000000,11.496,11.496,11.331,11.4376,1226610.8392092,0
+CI.US,D,19960711,000000,11.2647,11.2835,10.9563,11.1294,2677144.6736139,0
+CI.US,D,19960712,000000,11.1294,11.2924,11.0997,11.2924,862650.4797378,0
+CI.US,D,19960715,000000,11.2647,11.2924,11.0611,11.0611,595372.27593359,0
+CI.US,D,19960716,000000,11.0611,11.1688,10.8595,11.0611,881983.87564241,0
+CI.US,D,19960717,000000,11.1491,11.246,11.1095,11.1688,515220.98821793,0
+CI.US,D,19960718,000000,11.2262,11.4179,11.1768,11.3804,470311.74244822,0
+CI.US,D,19960719,000000,11.3991,11.3991,11.1688,11.3804,740704.09103208,0
+CI.US,D,19960722,000000,11.321,11.321,11.071,11.1491,410740.31794337,0
+CI.US,D,19960723,000000,11.2064,11.246,10.9178,10.9465,579465.65337814,0
+CI.US,D,19960724,000000,10.9465,11.1391,10.9079,11.0532,491828.47962458,0
+CI.US,D,19960725,000000,11.0611,11.1095,10.985,11.0532,625623.38993996,0
+CI.US,D,19960726,000000,11.0137,11.0137,10.8219,10.9563,645272.44964289,0
+CI.US,D,19960729,000000,10.9949,11.0137,10.8021,10.8021,552646.37143564,0
+CI.US,D,19960730,000000,10.8595,10.9949,10.8308,10.8792,547652.40826723,0
+CI.US,D,19960731,000000,10.8694,11.1095,10.8694,10.9079,969626.10811069,0
+CI.US,D,19960801,000000,10.985,11.071,10.9465,11.071,529253.86284229,0
+CI.US,D,19960802,000000,11.1768,11.2647,11.1688,11.2548,540792.79111128,0
+CI.US,D,19960805,000000,11.2647,11.2835,11.1866,11.2548,501496.6951913,0
+CI.US,D,19960806,000000,11.2924,11.3606,11.2647,11.2924,843937.28225748,0
+CI.US,D,19960807,000000,11.4179,11.6492,11.4091,11.5533,980538.76749773,0
+CI.US,D,19960808,000000,11.6314,11.7273,11.6117,11.6878,477170.34786122,0
+CI.US,D,19960809,000000,11.6779,11.8894,11.6779,11.8123,549215.55111471,0
+CI.US,D,19960812,000000,11.7549,11.9655,11.7549,11.9082,595058.63562115,0
+CI.US,D,19960813,000000,11.9082,11.9082,11.7549,11.7649,417601.95858521,0
+CI.US,D,19960814,000000,11.8598,12.0811,11.7945,11.9655,722616.15069074,0
+CI.US,D,19960815,000000,11.8894,12.1968,11.8894,12.0811,479977.93452905,0
+CI.US,D,19960816,000000,12.1582,12.3124,12.1582,12.2739,664297.26394978,0
+CI.US,D,19960819,000000,12.254,12.3321,12.254,12.3025,886351.56992889,0
+CI.US,D,19960820,000000,12.3904,12.3904,12.2927,12.3321,434131.81479377,0
+CI.US,D,19960821,000000,12.2739,12.3025,12.2165,12.2927,652133.07854181,0
+CI.US,D,19960822,000000,12.3025,12.3421,12.2343,12.3321,222679.5631181,0
+CI.US,D,19960823,000000,12.3321,12.3321,12.0811,12.1504,752244.031044,0
+CI.US,D,19960826,000000,12.1207,12.1207,11.9378,11.9942,634045.13820047,0
+CI.US,D,19960827,000000,12.0229,12.0712,11.9942,12.0614,663673.01855372,0
+CI.US,D,19960828,000000,12.0317,12.1404,12.0317,12.0614,638410.80900105,0
+CI.US,D,19960829,000000,12.0317,12.0317,11.7174,11.7649,1261226.6122732,0
+CI.US,D,19960830,000000,11.7649,11.9467,11.7174,11.8894,639970.91661971,0
+CI.US,D,19960903,000000,11.7174,11.7846,11.6679,11.7549,917536.52267197,0
+CI.US,D,19960904,000000,11.7549,11.7549,11.6492,11.6679,594437.42545394,0
+CI.US,D,19960905,000000,11.6314,11.7273,11.6314,11.7075,403879.68904447,0
+CI.US,D,19960906,000000,11.6492,11.9842,11.6492,11.8311,255425.63522279,0
+CI.US,D,19960909,000000,11.84,12.1008,11.84,12.1008,358032.55756625,0
+CI.US,D,19960910,000000,12.0712,12.1108,11.9942,12.1108,517404.32948969,0
+CI.US,D,19960911,000000,12.1108,12.254,12.1008,12.1404,498066.88661332,0
+CI.US,D,19960912,000000,12.1504,12.2927,12.1404,12.1404,434131.81479377,0
+CI.US,D,19960913,000000,12.2255,12.3421,12.2255,12.3421,446293.97671587,0
+CI.US,D,19960916,000000,12.3421,12.4656,12.3421,12.4656,378616.46774884,0
+CI.US,D,19960917,000000,12.4656,12.4656,12.1582,12.1878,406062.01857329,0
+CI.US,D,19960918,000000,12.1878,12.1968,12.1008,12.1504,358032.55756625,0
+CI.US,D,19960919,000000,12.1207,12.1207,12.0317,12.0416,568549.95876226,0
+CI.US,D,19960920,000000,12.1878,12.3904,12.1582,12.3904,655563.89886272,0
+CI.US,D,19960923,000000,12.264,12.264,12.1878,12.254,352420.41945946,0
+CI.US,D,19960924,000000,12.2739,12.2927,12.1108,12.1582,766903.17455031,0
+CI.US,D,19960925,000000,12.1878,12.1878,11.9655,12.0229,539856.92888866,0
+CI.US,D,19960926,000000,12.1008,12.264,12.0317,12.1968,320609.19783444,0
+CI.US,D,19960927,000000,12.1878,12.3321,12.1504,12.3321,348365.35374248,0
+CI.US,D,19960930,000000,12.3321,12.5347,12.2739,12.2739,472180.43166459,0
+CI.US,D,19961001,000000,12.2739,12.4191,12.2343,12.4191,237337.69488146,0
+CI.US,D,19961002,000000,12.5447,12.6119,12.5051,12.5447,391715.50363649,0
+CI.US,D,19961003,000000,12.5447,12.6574,12.5347,12.6208,567614.09653967,0
+CI.US,D,19961004,000000,12.7562,13.0725,12.7562,12.9085,972740.25289033,0
+CI.US,D,19961007,000000,12.9272,12.9964,12.8323,12.9865,305637.42575864,0
+CI.US,D,19961008,000000,13.0053,13.0339,12.9172,12.9469,255425.63522279,0
+CI.US,D,19961009,000000,12.9964,12.9964,12.7562,12.7948,545784.73079379,0
+CI.US,D,19961010,000000,12.7948,12.9085,12.6772,12.8511,232347.77868482,0
+CI.US,D,19961011,000000,12.8323,12.9172,12.6869,12.7661,313435.94036602,0
+CI.US,D,19961014,000000,12.8323,12.8798,12.7562,12.8136,241703.36568204,0
+CI.US,D,19961015,000000,12.8136,12.8136,12.6396,12.6485,326533.96451073,0
+CI.US,D,19961016,000000,12.7562,12.8046,12.4953,12.7365,389220.54553817,0
+CI.US,D,19961017,000000,12.7948,12.9172,12.7266,12.7661,557322.64731984,0
+CI.US,D,19961018,000000,12.7948,13.0626,12.7948,13.0626,793412.86315213,0
+CI.US,D,19961021,000000,13.0626,13.0725,12.9667,13.0626,165294.51511385,0
+CI.US,D,19961022,000000,13.0626,13.0626,12.8422,12.8422,184317.30593485,0
+CI.US,D,19961023,000000,12.776,13.0053,12.6485,12.9964,191179.95831963,0
+CI.US,D,19961024,000000,12.9667,12.9667,12.8046,12.8046,247005.91044817,0
+CI.US,D,19961025,000000,12.7365,13.0725,12.7166,13.0053,349927.48484702,0
+CI.US,D,19961028,000000,13.0725,13.1208,12.9085,12.9469,402633.22173824,0
+CI.US,D,19961029,000000,12.9667,13.0824,12.8798,13.0339,193987.54498744,0
+CI.US,D,19961030,000000,13.0626,13.1208,12.9172,13.0626,375810.90456692,0
+CI.US,D,19961031,000000,13.1495,13.4471,13.1495,13.371,915047.6350313,0
+CI.US,D,19961101,000000,13.3798,13.5054,13.371,13.457,571047.95208942,0
+CI.US,D,19961104,000000,13.457,13.457,13.3798,13.4273,390780.65315683,0
+CI.US,D,19961105,000000,13.4273,13.6013,13.4273,13.5824,608781.91690485,0
+CI.US,D,19961106,000000,13.6013,13.9669,13.5824,13.9669,630616.34136544,0
+CI.US,D,19961107,000000,13.8336,13.9275,13.7763,13.8138,510542.68884784,0
+CI.US,D,19961108,000000,13.7763,13.9956,13.6972,13.9275,471867.8030951,0
+CI.US,D,19961111,000000,13.9669,14.054,13.9472,13.9472,229539.18027406,0
+CI.US,D,19961112,000000,13.9472,14.0441,13.8336,13.9572,573537.85147302,0
+CI.US,D,19961113,000000,13.9077,14.1014,13.8336,13.9572,466255.6649883,0
+CI.US,D,19961114,000000,13.879,14.0826,13.8336,13.9956,440993.45543562,0
+CI.US,D,19961115,000000,13.9769,14.1498,13.879,14.054,696730.70748496,0
+CI.US,D,19961118,000000,13.9769,14.4395,13.9669,14.2744,323726.37784292,0
+CI.US,D,19961119,000000,14.2072,14.2368,14.0441,14.1014,604729.88641671,0
+CI.US,D,19961120,000000,14.1875,14.1972,14.0056,14.1598,600985.42578334,0
+CI.US,D,19961121,000000,14.2269,14.3228,14.1598,14.2744,384853.86299464,0
+CI.US,D,19961122,000000,14.2744,14.3228,14.1972,14.2072,348987.57565264,0
+CI.US,D,19961125,000000,14.2072,14.4691,14.1972,14.4295,609094.54547434,0
+CI.US,D,19961126,000000,14.4592,14.6885,14.2842,14.3426,513036.63520323,0
+CI.US,D,19961127,000000,14.3041,14.4395,14.2457,14.3614,470621.33578888,0
+CI.US,D,19961129,000000,14.3426,14.5057,14.3426,14.478,141903.01826344,0
+CI.US,D,19961202,000000,14.4958,14.4958,14.2457,14.3426,554516.07239496,0
+CI.US,D,19961203,000000,14.3614,14.4295,14.1113,14.1202,833333.20446816,0
+CI.US,D,19961204,000000,14.0441,14.1014,13.8503,14.0056,809319.48570759,0
+CI.US,D,19961205,000000,14.0243,14.1301,14.0243,14.0826,674900.32999615,0
+CI.US,D,19961206,000000,13.9769,14.1014,13.879,14.054,822418.52159523,0
+CI.US,D,19961209,000000,14.1301,14.1875,14.1014,14.1301,875125.2702294,0
+CI.US,D,19961210,000000,14.1202,14.2655,14.0342,14.0441,355852.25152332,0
+CI.US,D,19961211,000000,13.9669,13.9669,13.7663,13.9175,416666.09636261,0
+CI.US,D,19961212,000000,13.879,13.9669,13.7663,13.7663,604729.88641671,0
+CI.US,D,19961213,000000,13.6972,13.8039,13.5727,13.6784,596308.1381562,0
+CI.US,D,19961216,000000,13.7269,13.8336,13.6784,13.6784,618761.74929811,0
+CI.US,D,19961217,000000,13.4955,13.6013,13.3898,13.535,1199162.2531558,0
+CI.US,D,19961218,000000,13.5727,13.6784,13.544,13.6784,1122755.4260735,0
+CI.US,D,19961219,000000,13.8039,13.8889,13.7366,13.879,570734.31177698,0
+CI.US,D,19961220,000000,13.9769,14.2457,13.8692,14.0826,1574038.3072432,0
+CI.US,D,19961223,000000,14.1113,14.1785,14.0243,14.0826,388909.94045456,0
+CI.US,D,19961224,000000,14.1014,14.1202,14.0441,14.0826,212078.5205576,0
+CI.US,D,19961226,000000,14.1113,14.2368,14.1113,14.1875,406372.62365689,0
+CI.US,D,19961227,000000,14.1598,14.2744,14.1202,14.2368,373315.94646861,0
+CI.US,D,19961230,000000,14.3129,14.3129,14.1202,14.1202,593499.53974545,0
+CI.US,D,19961231,000000,14.1598,14.2368,13.9669,13.9956,480911.77326577,0
+CI.US,D,19970102,000000,14.0056,14.0243,13.7366,13.8503,755363.23453837,0
+CI.US,D,19970103,000000,13.9572,14.1202,13.879,13.879,887910.66580459,0
+CI.US,D,19970106,000000,13.9175,14.1301,13.9077,14.1301,944983.08523935,0
+CI.US,D,19970107,000000,14.1301,14.2368,14.0342,14.2269,599738.95847712,0
+CI.US,D,19970108,000000,14.3228,14.478,14.3228,14.4691,1076598.7012548,0
+CI.US,D,19970109,000000,14.4691,15.2657,14.4691,15.1125,1122755.4260735,0
+CI.US,D,19970110,000000,14.8042,14.9376,14.5729,14.6301,1375062.869545,0
+CI.US,D,19970113,000000,14.6885,14.7746,14.6204,14.727,603166.74356922,0
+CI.US,D,19970114,000000,14.7459,14.9199,14.727,14.7656,1109964.9717837,0
+CI.US,D,19970115,000000,14.727,14.9376,14.727,14.9199,474676.40150585,0
+CI.US,D,19970116,000000,14.9199,15.0948,14.7843,15.0553,922842.10266693,0
+CI.US,D,19970117,000000,15.0553,15.2262,15.0453,15.2065,1117765.509877,0
+CI.US,D,19970120,000000,15.2262,15.3528,15.2262,15.2657,357721.95248264,0
+CI.US,D,19970121,000000,15.2362,15.4575,15.2362,15.3606,577906.55750243,0
+CI.US,D,19970122,000000,15.3606,15.5454,15.2756,15.5356,766903.17455031,0
+CI.US,D,19970123,000000,15.9783,16.2373,15.67,15.67,1392840.2048026,0
+CI.US,D,19970124,000000,15.6501,15.748,15.3428,15.3428,888225.31785998,0
+CI.US,D,19970127,000000,15.2065,15.2756,15.1225,15.1313,850485.28258688,0
+CI.US,D,19970128,000000,15.3428,15.3606,15.2065,15.2065,623128.43184165,0
+CI.US,D,19970129,000000,15.2362,15.3528,15.1679,15.3528,418537.82080781,0
+CI.US,D,19970130,000000,15.3991,15.5919,15.3606,15.3606,472180.43166459,0
+CI.US,D,19970131,000000,15.3991,15.6996,15.3991,15.5356,407311.52110833,0
+CI.US,D,19970203,000000,15.5544,15.7293,15.5069,15.7293,673341.23412045,0
+CI.US,D,19970204,000000,15.7095,15.7668,15.583,15.7095,376123.53313641,0
+CI.US,D,19970205,000000,15.8241,15.842,15.497,15.6501,716693.40750033,0
+CI.US,D,19970206,000000,15.5731,15.5731,15.3606,15.3991,396081.17443707,0
+CI.US,D,19970207,000000,15.4674,15.8914,15.4674,15.8717,723242.41957268,0
+CI.US,D,19970210,000000,15.9309,16.1227,15.8914,16.0565,597867.23403191,0
+CI.US,D,19970211,000000,16.1415,16.1415,15.9211,16.0466,725110.09704612,0
+CI.US,D,19970212,000000,16.0466,16.1799,16.0268,16.1325,508358.33583315,0
+CI.US,D,19970213,000000,16.1612,16.4389,16.094,16.353,417601.95858521,0
+CI.US,D,19970214,000000,16.4092,16.5536,16.3628,16.5259,491203.22248559,0
+CI.US,D,19970218,000000,16.5536,16.5536,16.3628,16.4884,328094.07212939,0
+CI.US,D,19970219,000000,16.5072,16.517,16.3915,16.4005,440057.59321301,0
+CI.US,D,19970220,000000,16.3915,16.4686,16.2373,16.2472,528318.00061969,0
+CI.US,D,19970221,000000,16.2472,16.3728,16.1978,16.2966,571047.95208942,0
+CI.US,D,19970224,000000,16.2472,16.2472,15.9686,16.1227,720746.44973142,0
+CI.US,D,19970225,000000,16.2176,16.2176,15.9783,16.0466,629676.43217105,0
+CI.US,D,19970226,000000,16.0565,16.1325,15.7668,15.8717,310006.13178805,0
+CI.US,D,19970227,000000,15.8617,15.9408,15.6304,15.6304,412613.05413152,0
+CI.US,D,19970228,000000,15.7293,15.9309,15.6501,15.6601,855787.82735302,0
+CI.US,D,19970303,000000,15.583,15.6601,15.5356,15.6601,523327.0726801,0
+CI.US,D,19970304,000000,15.6304,15.8143,15.6304,15.6996,551708.48572715,0
+CI.US,D,19970305,000000,15.6601,15.6996,15.4288,15.5356,1087200.7555582,0
+CI.US,D,19970306,000000,15.3606,15.4674,15.159,15.3991,2353728.9008545,0
+CI.US,D,19970307,000000,15.4288,16.0466,15.4288,15.9309,717314.61766755,0
+CI.US,D,19970310,000000,15.9408,16.2076,15.8617,16.2076,634982.01216601,0
+CI.US,D,19970311,000000,16.1702,16.3915,16.0841,16.3243,887910.66580459,0
+CI.US,D,19970312,000000,16.3243,16.3728,16.1514,16.1612,592565.70100873,0
+CI.US,D,19970313,000000,16.094,16.094,15.8143,15.8143,756927.3891288,0
+CI.US,D,19970314,000000,15.9309,16.0841,15.9012,16.007,468437.99451712,0
+CI.US,D,19970317,000000,16.007,16.0841,15.7857,15.9012,499937.59931559,0
+CI.US,D,19970318,000000,15.9309,15.9783,15.8044,15.9012,452844.00053116,0
+CI.US,D,19970319,000000,15.8241,15.9408,15.67,15.748,502431.54567096,0
+CI.US,D,19970320,000000,15.7668,15.7857,15.5919,15.6304,692052.40811488,0
+CI.US,D,19970321,000000,15.6501,15.6996,15.6205,15.6205,1036054.1145426,0
+CI.US,D,19970324,000000,15.6898,15.8519,15.5731,15.8519,1221304.2474712,0
+CI.US,D,19970325,000000,15.8717,16.0169,15.842,15.8717,500560.83296869,0
+CI.US,D,19970326,000000,15.8717,15.8914,15.7293,15.7293,679889.23444984,0
+CI.US,D,19970327,000000,15.748,15.748,15.3528,15.4674,815243.24064094,0
+CI.US,D,19970331,000000,15.4388,15.4388,14.9573,14.9573,1133046.8752935,0
+CI.US,D,19970401,000000,14.8517,15.1876,14.8517,15.0848,646207.30012256,0
+CI.US,D,19970402,000000,15.0553,15.075,14.8517,14.8615,536114.49174119,0
+CI.US,D,19970403,000000,14.8427,14.8812,14.7459,14.8042,408870.61698404,0
+CI.US,D,19970404,000000,14.7843,15.0059,14.6301,14.9762,739769.24055241,0
+CI.US,D,19970407,000000,14.9762,15.2065,14.9762,15.1876,606598.57563309,0
+CI.US,D,19970408,000000,15.159,15.159,15.0156,15.1313,408246.37158799,0
+CI.US,D,19970409,000000,15.1313,15.1876,14.8517,14.9287,376123.53313641,0
+CI.US,D,19970410,000000,14.9,15.1225,14.8912,15.0156,305016.21559142,0
+CI.US,D,19970411,000000,14.9662,14.9662,14.6984,14.7656,695483.22843581,0
+CI.US,D,19970414,000000,14.7459,14.8517,14.5333,14.824,418537.82080781,0
+CI.US,D,19970415,000000,14.9762,15.0059,14.8912,14.9376,367389.15630642,0
+CI.US,D,19970416,000000,14.9376,14.9376,14.7459,14.8912,533621.55712876,0
+CI.US,D,19970417,000000,14.9,14.9,14.7459,14.7843,801520.97110019,0
+CI.US,D,19970418,000000,14.814,14.824,14.5729,14.727,821482.65937262,0
+CI.US,D,19970421,000000,14.7073,14.7073,14.2368,14.3228,1148015.6121404,0
+CI.US,D,19970422,000000,14.3614,14.6697,14.3524,14.6301,1102169.4924051,0
+CI.US,D,19970423,000000,14.6499,14.8042,14.6301,14.6885,461887.97070182,0
+CI.US,D,19970424,000000,14.6885,14.7459,14.6204,14.727,449723.78529384,0
+CI.US,D,19970425,000000,14.7459,14.824,14.6984,14.7656,221121.47898533,0
+CI.US,D,19970428,000000,14.736,15.0354,14.6885,14.9959,555450.92287462,0
+CI.US,D,19970429,000000,15.1313,15.6304,15.1225,15.6117,513036.63520323,0
+CI.US,D,19970430,000000,15.6117,15.67,15.3991,15.3991,647144.1740881,0
+CI.US,D,19970501,000000,15.7293,15.9309,15.7293,15.842,1194485.9772718,0
+CI.US,D,19970502,000000,15.8241,16.1799,15.8241,16.1799,630926.94644904,0
+CI.US,D,19970505,000000,16.1799,16.4092,16.0753,16.3915,537051.36570673,0
+CI.US,D,19970506,000000,16.3628,16.8214,16.3341,16.5911,1094061.3844571,0
+CI.US,D,19970507,000000,16.4884,16.5823,16.4005,16.4389,793412.86315213,0
+CI.US,D,19970508,000000,16.4389,17.1022,16.3915,17.1022,659929.5696633,0
+CI.US,D,19970509,000000,17.3137,17.6438,17.2189,17.3335,1307384.3488351,0
+CI.US,D,19970512,000000,17.3335,17.6043,17.3335,17.6043,814308.39016128,0
+CI.US,D,19970513,000000,17.7674,17.7674,17.5944,17.6241,759728.90533895,0
+CI.US,D,19970514,000000,17.5163,17.6615,17.4876,17.5459,866080.28831579,0
+CI.US,D,19970515,000000,17.5459,17.5459,17.4482,17.5074,683633.69508321,0
+CI.US,D,19970516,000000,17.4778,17.4876,17.4115,17.4392,1024201.5459613,0
+CI.US,D,19970519,000000,17.4392,17.7377,17.4115,17.6615,563247.41399614,0
+CI.US,D,19970520,000000,17.6338,17.6338,17.4679,17.6241,725110.09704612,0
+CI.US,D,19970521,000000,17.5648,17.6705,17.5262,17.5648,676459.42587186,0
+CI.US,D,19970522,000000,17.5648,17.6241,17.5163,17.5944,513660.88059927,0
+CI.US,D,19970523,000000,17.5648,17.797,17.5074,17.797,329030.94609493,0
+CI.US,D,19970527,000000,17.7475,17.8247,17.6241,17.7475,422594.91001067,0
+CI.US,D,19970528,000000,17.5648,17.6992,17.5459,17.6794,562000.94668992,0
+CI.US,D,19970529,000000,17.6794,17.6794,17.6043,17.6438,477480.95294484,0
+CI.US,D,19970530,000000,17.6438,17.8998,17.4778,17.797,408246.37158799,0
+CI.US,D,19970602,000000,17.8247,17.969,17.7475,17.9492,561376.70129386,0
+CI.US,D,19970603,000000,17.8998,18.3723,17.8721,18.1024,545784.73079379,0
+CI.US,D,19970604,000000,17.9788,18.0935,17.7871,17.8918,453157.6408436,0
+CI.US,D,19970605,000000,17.8918,17.969,17.797,17.8721,545158.46191185,0
+CI.US,D,19970606,000000,17.8998,18.1904,17.8918,18.1805,601299.06609578,0
+CI.US,D,19970609,000000,18.1805,18.3723,18.141,18.2873,368016.43693131,0
+CI.US,D,19970610,000000,18.2695,18.3822,18.2102,18.2952,418537.82080781,0
+CI.US,D,19970611,000000,18.3238,18.3624,18.1904,18.304,380490.21567994,0
+CI.US,D,19970612,000000,18.3624,18.9584,18.3238,18.8734,779690.59361138,0
+CI.US,D,19970613,000000,18.8734,18.9198,18.7854,18.9198,603793.01245116,0
+CI.US,D,19970616,000000,18.9584,18.988,18.7854,18.8734,379239.70140196,0
+CI.US,D,19970617,000000,18.9108,19.0265,18.6332,18.9782,432883.32400168,0
+CI.US,D,19970618,000000,18.8437,18.8734,18.7469,18.8338,593499.53974545,0
+CI.US,D,19970619,000000,18.8734,18.9495,18.7469,18.9495,447229.83893847,0
+CI.US,D,19970620,000000,18.9495,19.1798,18.9198,19.1798,627183.49755862,0
+CI.US,D,19970623,000000,19.1501,19.1501,18.4513,18.4513,578530.80289848,0
+CI.US,D,19970624,000000,18.4513,18.9495,18.3624,18.8823,667104.85061759,0
+CI.US,D,19970625,000000,18.8239,18.8823,18.3723,18.4612,546408.97618985,0
+CI.US,D,19970626,000000,18.4712,18.5363,18.3337,18.4118,333708.23372207,0
+CI.US,D,19970627,000000,18.4889,18.5749,18.3238,18.3624,589759.12608385,0
+CI.US,D,19970630,000000,18.4889,18.4889,18.0935,18.1805,601299.06609578,0
+CI.US,D,19970701,000000,17.9977,18.4415,17.9591,18.4019,394211.47347774,0
+CI.US,D,19970702,000000,18.4019,18.8921,18.2873,18.8437,401073.11411959,0
+CI.US,D,19970703,000000,18.9979,19.2292,18.9979,19.1304,209578.50374457,0
+CI.US,D,19970707,000000,19.2094,19.4882,19.2094,19.2667,510228.03679246,0
+CI.US,D,19970708,000000,19.2589,19.2846,19.1798,19.2667,594123.78514149,0
+CI.US,D,19970709,000000,19.333,19.3814,18.7953,18.8338,513972.49742583,0
+CI.US,D,19970710,000000,18.8239,19.1037,18.8239,19.0265,1119323.5940098,0
+CI.US,D,19970711,000000,18.9979,19.074,18.9495,19.0177,572605.02447924,0
+CI.US,D,19970714,000000,19.0553,19.1135,18.8921,18.9979,286926.2517642,0
+CI.US,D,19970715,000000,19.1037,19.1037,18.8536,18.9782,1101859.8990645,0
+CI.US,D,19970716,000000,18.988,19.4209,18.9495,19.3814,1406873.079427,0
+CI.US,D,19970717,000000,19.3814,19.5643,19.2292,19.4605,570108.04289504,0
+CI.US,D,19970718,000000,19.4111,19.4111,18.9495,19.0553,694861.00652564,0
+CI.US,D,19970721,000000,18.8823,18.9584,18.8437,18.8437,282248.96413707,0
+CI.US,D,19970722,000000,18.9198,18.9682,18.7765,18.9395,519585.64727557,0
+CI.US,D,19970723,000000,19.0553,19.4605,18.9298,19.4309,802457.84506574,0
+CI.US,D,19970724,000000,19.4012,19.4407,19.1304,19.3617,636851.71312533,0
+CI.US,D,19970725,000000,19.4111,19.5939,19.4111,19.5643,629676.43217105,0
+CI.US,D,19970728,000000,19.7195,20.3056,19.7195,20.1711,492141.10819408,0
+CI.US,D,19970729,000000,20.1711,20.355,19.8736,20.276,520833.12632474,0
+CI.US,D,19970730,000000,20.276,20.4499,20.0466,20.0466,487773.41390761,0
+CI.US,D,19970731,000000,20.1247,20.5665,20.1247,20.4311,749127.86277846,0
+CI.US,D,19970801,000000,20.4311,20.4499,20.0752,20.1544,595996.52132964,0
+CI.US,D,19970804,000000,20.1247,20.3353,20.0752,20.1622,367076.52773692,0
+CI.US,D,19970805,000000,20.1345,20.1622,19.8638,19.9131,294409.10257327,0
+CI.US,D,19970806,000000,19.9131,20.0169,19.7293,19.9982,437247.98305931,0
+CI.US,D,19970807,000000,20.0466,20.3353,19.6423,19.6423,678955.39571313,0
+CI.US,D,19970808,000000,19.6423,19.7195,19.2589,19.5356,789358.8091781,0
+CI.US,D,19970811,000000,19.5266,19.6325,19.3043,19.5169,387975.0899749,0
+CI.US,D,19970812,000000,19.5643,19.5643,19.0553,19.0553,478106.21008384,0
+CI.US,D,19970813,000000,19.2589,19.2589,18.6431,18.6895,847053.45052301,0
+CI.US,D,19970814,000000,18.7172,18.9495,18.5838,18.7854,760040.52216551,0
+CI.US,D,19970815,000000,18.6431,18.653,18.3337,18.3337,652445.7071113,0
+CI.US,D,19970818,000000,18.304,18.6332,18.2952,18.6332,643088.09662819,0
+CI.US,D,19970819,000000,18.7469,18.7953,18.6895,18.7953,873876.77943729,0
+CI.US,D,19970820,000000,18.7953,19.0937,18.7469,18.988,387036.19252346,0
+CI.US,D,19970821,000000,18.9495,19.0937,18.8734,18.8921,447856.10782041,0
+CI.US,D,19970822,000000,18.8437,18.9584,18.5363,18.7369,477480.95294484,0
+CI.US,D,19970825,000000,18.7369,18.7854,18.6035,18.7072,724488.88687889,0
+CI.US,D,19970826,000000,18.7953,18.8338,18.6431,18.7172,873252.53404124,0
+CI.US,D,19970827,000000,18.7272,18.8042,18.6035,18.7072,709517.1148031,0
+CI.US,D,19970828,000000,18.6816,18.9298,18.566,18.7272,696418.07891547,0
+CI.US,D,19970829,000000,18.7272,18.9108,18.6431,18.7854,349300.20422213,0
+CI.US,D,19970902,000000,18.8437,19.2589,18.8437,19.0651,468437.99451712,0
+CI.US,D,19970903,000000,19.1304,19.6908,19.1135,19.5939,491203.22248559,0
+CI.US,D,19970904,000000,19.6612,19.8449,19.5939,19.7293,538608.43809656,0
+CI.US,D,19970905,000000,19.7659,20.0851,19.6522,19.9131,427272.19763782,0
+CI.US,D,19970908,000000,20.0752,20.355,20.0752,20.1345,346497.67626904,0
+CI.US,D,19970909,000000,20.0466,20.0752,19.7956,19.8054,419163.0779468,0
+CI.US,D,19970910,000000,19.5643,19.7293,19.4407,19.5939,484343.60532962,0
+CI.US,D,19970911,000000,19.5266,19.5266,19.1798,19.2667,571979.76734024,0
+CI.US,D,19970912,000000,19.2094,19.4506,18.9495,19.4506,411365.57508236,0
+CI.US,D,19970915,000000,19.3617,19.5643,19.333,19.4793,230167.47264189,0
+CI.US,D,19970916,000000,19.6127,20.1998,19.5741,20.0555,551085.25207404,0
+CI.US,D,19970917,000000,20.1049,20.1049,19.6612,19.7482,669595.76174413,0
+CI.US,D,19970918,000000,19.7579,19.8449,19.6612,19.7956,819298.30635791,0
+CI.US,D,19970919,000000,19.5643,19.6522,19.2667,19.4605,1092502.2885814,0
+CI.US,D,19970922,000000,19.5169,19.6908,19.3617,19.671,881983.87564241,0
+CI.US,D,19970923,000000,19.671,19.671,19.4209,19.5169,513972.49742583,0
+CI.US,D,19970924,000000,19.5356,19.5741,19.1037,19.1135,376123.53313641,0
+CI.US,D,19970925,000000,19.1224,19.324,19.1224,19.2094,759106.68342879,0
+CI.US,D,19970926,000000,19.2094,19.3043,19.074,19.1798,549528.17968422,0
+CI.US,D,19970929,000000,19.1798,19.2589,19.074,19.0937,630616.34136544,0
+CI.US,D,19970930,000000,19.0553,19.2589,18.9198,19.074,566368.64097639,0
+CI.US,D,19971001,000000,19.074,19.074,17.7772,18.4612,3363272.3150524,0
+CI.US,D,19971002,000000,17.0073,17.6241,16.3915,17.6241,12148516.545015,0
+CI.US,D,19971003,000000,17.8998,17.9977,17.7772,17.8444,2697729.5955394,0
+CI.US,D,19971006,000000,17.8721,18.1805,17.8721,18.0273,997068.62370629,0
+CI.US,D,19971007,000000,18.046,18.4217,18.046,18.3525,1697230.1515122,0
+CI.US,D,19971008,000000,18.4415,18.4415,18.0737,18.0935,1381609.8581315,0
+CI.US,D,19971009,000000,18.0659,18.4415,18.046,18.2102,1821667.4513445,0
+CI.US,D,19971010,000000,18.2299,18.2299,17.9196,17.9196,1072542.6237949,0
+CI.US,D,19971013,000000,17.9196,17.9492,17.6992,17.7081,832710.98255799,0
+CI.US,D,19971014,000000,17.7179,17.8049,17.5163,17.5163,1737774.7382243,0
+CI.US,D,19971015,000000,17.3918,17.4579,17.3621,17.4115,2252368.4458174,0
+CI.US,D,19971016,000000,17.4392,17.5163,17.2089,17.3137,1191055.1569508,0
+CI.US,D,19971017,000000,17.3137,17.4115,17.1902,17.2189,1168601.5458089,0
+CI.US,D,19971020,000000,17.2465,17.2465,16.9786,17.0449,1827903.8348473,0
+CI.US,D,19971021,000000,17.1309,17.4115,17.0824,17.3335,1107785.6774837,0
+CI.US,D,19971022,000000,17.3621,17.3621,17.1022,17.2563,879178.31246048,0
+CI.US,D,19971023,000000,17.4115,17.5549,17.2762,17.3137,728855.56942243,0
+CI.US,D,19971024,000000,17.4482,17.4876,17.1802,17.3532,720746.44973142,0
+CI.US,D,19971027,000000,17.0073,17.1605,16.6988,16.6988,839571.61145689,0
+CI.US,D,19971028,000000,16.4884,16.5072,15.5167,16.3728,2602608.5592338,0
+CI.US,D,19971029,000000,16.5437,16.5823,16.2571,16.2571,1096557.3542984,0
+CI.US,D,19971030,000000,16.2571,16.2571,15.9309,16.1227,1257797.8154382,0
+CI.US,D,19971031,000000,16.1799,16.3341,15.67,15.9012,1560006.4443618,0
+CI.US,D,19971103,000000,16.1799,16.2176,16.007,16.0268,1156438.3721439,0
+CI.US,D,19971104,000000,16.0367,16.4686,15.8815,16.4389,1261538.2290998,0
+CI.US,D,19971105,000000,16.5634,16.6988,16.5259,16.5823,1148015.6121404,0
+CI.US,D,19971106,000000,16.5911,16.6198,16.3915,16.3915,1298341.3904072,0
+CI.US,D,19971107,000000,16.2868,16.3243,15.9783,16.0367,659929.5696633,0
+CI.US,D,19971110,000000,16.0841,16.1325,15.9309,15.9972,600985.42578334,0
+CI.US,D,19971111,000000,16.0268,16.3154,15.9972,16.0841,908182.95916064,0
+CI.US,D,19971112,000000,15.9783,16.103,15.7857,15.8717,604729.88641671,0
+CI.US,D,19971113,000000,16.0268,16.0268,15.67,15.7392,669908.39031363,0
+CI.US,D,19971114,000000,15.9309,16.4884,15.8914,16.4389,476233.47389568,0
+CI.US,D,19971117,000000,16.6395,16.8907,16.5911,16.8907,530813.97046094,0
+CI.US,D,19971118,000000,16.9292,16.9973,16.8135,16.8511,626558.24041963,0
+CI.US,D,19971119,000000,16.8511,17.2563,16.8511,16.9006,541728.65333387,0
+CI.US,D,19971120,000000,17.0073,17.372,17.0073,17.3433,448479.34147351,0
+CI.US,D,19971121,000000,17.372,17.4679,16.949,17.2563,390780.65315683,0
+CI.US,D,19971124,000000,17.2366,17.3137,16.8214,16.8709,416666.09636261,0
+CI.US,D,19971125,000000,16.8709,16.8709,16.3915,16.8413,1483907.1871342,0
+CI.US,D,19971126,000000,16.8907,17.1022,16.8907,17.0627,335889.55150795,0
+CI.US,D,19971128,000000,17.2563,17.2563,17.1309,17.1309,169662.20940031,0
+CI.US,D,19971201,000000,17.1605,17.6705,17.1605,17.6241,470621.33578888,0
+CI.US,D,19971202,000000,17.6438,17.9977,17.5944,17.5944,607220.79754325,0
+CI.US,D,19971203,000000,17.6241,17.9888,17.6043,17.8622,445046.49766671,0
+CI.US,D,19971204,000000,17.9196,18.2102,17.8821,18.1024,563247.41399614,0
+CI.US,D,19971205,000000,18.0737,18.22,17.9888,18.1311,470311.74244822,0
+CI.US,D,19971208,000000,18.1024,18.1509,18.0659,18.1311,550772.62350454,0
+CI.US,D,19971209,000000,18.1509,18.1904,17.9492,18.056,7810003.9602586,0
+CI.US,D,19971210,000000,17.7179,17.7278,17.2189,17.3335,977107.94717681,0
+CI.US,D,19971211,000000,17.0449,17.0449,16.6011,16.6011,890719.26421535,0
+CI.US,D,19971212,000000,16.5823,16.5823,16.2472,16.3915,1186690.4978931,0
+CI.US,D,19971215,000000,16.4389,16.6495,16.4389,16.5536,778131.49773567,0
+CI.US,D,19971216,000000,16.6395,16.949,16.6395,16.8907,661799.27062263,0
+CI.US,D,19971217,000000,16.9104,16.9876,16.6791,16.6988,707023.16844772,0
+CI.US,D,19971218,000000,16.6988,16.6988,16.3628,16.3628,976483.70178075,0
+CI.US,D,19971219,000000,16.2373,16.2868,15.9783,16.2275,1524763.3906729,0
+CI.US,D,19971222,000000,17.2563,17.2563,16.5911,16.8709,1204776.4147486,0
+CI.US,D,19971223,000000,16.8511,17.2,16.8511,16.9876,844871.12099419,0
+CI.US,D,19971224,000000,17.0537,17.1022,16.949,17.0449,480602.17992509,0
+CI.US,D,19971226,000000,17.0449,17.0627,16.9786,17.0449,137538.3592058,0
+CI.US,D,19971229,000000,17.0073,17.4876,16.9876,17.4115,752244.031044,0
+CI.US,D,19971230,000000,17.4392,17.7575,17.3819,17.6794,680825.09667244,0
+CI.US,D,19971231,000000,17.6615,17.8721,17.6438,17.6615,620320.84517383,0
+CI.US,D,19980102,000000,17.7179,17.7377,17.6241,17.6528,304077.31813999,0
+CI.US,D,19980105,000000,17.6992,17.8821,17.5163,17.6438,610964.24643367,0
+CI.US,D,19980106,000000,17.6438,17.6992,17.5074,17.6241,473741.55102619,0
+CI.US,D,19980107,000000,17.5648,17.6043,17.3918,17.3918,602854.11499972,0
+CI.US,D,19980108,000000,17.3335,17.5459,17.3137,17.4679,648078.01282482,0
+CI.US,D,19980109,000000,17.4876,18.0372,17.4115,17.4215,1200721.3490317,0
+CI.US,D,19980112,000000,17.372,17.6241,17.3621,17.5746,756927.3891288,0
+CI.US,D,19980113,000000,17.5746,17.7772,17.5746,17.6338,525823.04252137,0
+CI.US,D,19980114,000000,17.7179,17.7179,17.4876,17.6794,458460.18560973,0
+CI.US,D,19980115,000000,17.6705,17.6705,17.4392,17.4679,391404.89855288,0
+CI.US,D,19980116,000000,17.7772,17.7772,17.4679,17.4778,734780.33609872,0
+CI.US,D,19980120,000000,17.7179,18.0273,17.6241,18.0273,593499.53974545,0
+CI.US,D,19980121,000000,17.9977,18.0737,17.8544,17.9492,283494.41970033,0
+CI.US,D,19980122,000000,17.9196,18.1311,17.8721,18.0935,431637.8684384,0
+CI.US,D,19980123,000000,18.0273,18.0273,17.8346,17.8721,382048.29981271,0
+CI.US,D,19980126,000000,17.8544,18.0659,17.8544,17.9492,389844.79093423,0
+CI.US,D,19980127,000000,17.9492,18.1509,17.8721,17.8918,624686.51597441,0
+CI.US,D,19980128,000000,17.8998,17.9788,17.8544,17.9196,1004867.1383137,0
+CI.US,D,19980129,000000,17.9196,18.046,17.7475,17.7475,798713.38443237,0
+CI.US,D,19980130,000000,17.7575,17.7575,17.2189,17.372,842690.81495126,0
+CI.US,D,19980202,000000,17.4679,17.5163,17.2089,17.4115,1699102.8877003,0
+CI.US,D,19980203,000000,17.4392,17.8049,17.3532,17.7575,863585.33021747,0
+CI.US,D,19980204,000000,17.7772,17.9196,17.6615,17.8821,872318.69530452,0
+CI.US,D,19980205,000000,18.056,18.2596,18.0273,18.2102,659307.34775314,0
+CI.US,D,19980206,000000,18.2596,18.4118,18.2399,18.3822,392340.76077548,0
+CI.US,D,19980209,000000,18.4118,18.5363,18.2952,18.4513,643713.35376718,0
+CI.US,D,19980210,000000,18.6895,18.6895,18.3337,18.4513,430389.3776463,0
+CI.US,D,19980211,000000,18.4809,18.6431,18.304,18.3822,954964.94111851,0
+CI.US,D,19980212,000000,18.3624,18.4217,18.2596,18.3624,623752.6772377,0
+CI.US,D,19980213,000000,18.3624,18.4612,18.3238,18.3624,379239.70140196,0
+CI.US,D,19980217,000000,18.4513,18.4513,18.1904,18.2695,673341.23412045,0
+CI.US,D,19980218,000000,18.2596,18.2793,18.1509,18.2299,527694.76696658,0
+CI.US,D,19980219,000000,18.2299,18.2299,18.1024,18.1805,491828.47962458,0
+CI.US,D,19980220,000000,18.1805,18.2003,18.056,18.1509,642153.24614852,0
+CI.US,D,19980223,000000,18.1311,18.1706,17.9788,18.0935,937188.61760373,0
+CI.US,D,19980224,000000,18.0935,18.2873,18.046,18.1904,998001.45070007,0
+CI.US,D,19980225,000000,18.2496,19.2094,18.2496,19.1037,1167040.4264473,0
+CI.US,D,19980226,000000,19.0937,19.333,19.0265,19.249,993948.40846898,0
+CI.US,D,19980227,000000,19.4605,19.6522,19.333,19.5643,724178.28179529,0
+CI.US,D,19980302,000000,19.8449,19.9982,19.6809,19.6908,873876.77943729,0
+CI.US,D,19980303,000000,19.6423,19.7105,19.6423,19.671,983345.3424226,0
+CI.US,D,19980304,000000,19.671,19.671,19.4111,19.4882,989583.74941134,0
+CI.US,D,19980305,000000,19.5169,19.5266,19.333,19.3715,668977.58680574,0
+CI.US,D,19980306,000000,19.3715,19.6423,19.3715,19.5543,833645.83303766,0
+CI.US,D,19980309,000000,19.5543,19.7579,19.5456,19.5939,779066.34821533,0
+CI.US,D,19980310,000000,19.7482,19.9508,19.6423,19.9221,1423091.3188091,0
+CI.US,D,19980311,000000,19.8736,19.9695,19.7105,19.7105,604729.88641671,0
+CI.US,D,19980312,000000,19.7105,19.9695,19.6423,19.9418,1030749.5462907,0
+CI.US,D,19980313,000000,19.9418,20.0951,19.7856,20.0851,532686.7066491,0
+CI.US,D,19980316,000000,20.3837,20.7009,20.3837,20.6812,1313312.1507402,0
+CI.US,D,19980317,000000,20.6812,20.6812,20.5665,20.6515,576970.69527982,0
+CI.US,D,19980318,000000,20.7405,20.9421,20.7009,20.8728,593499.53974545,0
+CI.US,D,19980319,000000,20.8541,20.8541,20.6238,20.6812,512725.01837667,0
+CI.US,D,19980320,000000,20.7879,21.2031,20.605,21.2031,753492.5218361,0
+CI.US,D,19980323,000000,21.2031,21.2031,20.8176,20.8353,471243.55769904,0
+CI.US,D,19980324,000000,21.1051,21.1051,20.8076,20.8541,782185.55170971,0
+CI.US,D,19980325,000000,20.8927,21.2031,20.8927,21.0192,644647.19250389,0
+CI.US,D,19980326,000000,21.0192,21.2574,21.0192,21.2307,672092.74332834,0
+CI.US,D,19980327,000000,21.2673,21.3067,20.9223,20.9223,615956.18611619,0
+CI.US,D,19980330,000000,21.0291,21.0666,20.9322,21.0092,572605.02447924,0
+CI.US,D,19980331,000000,21.1051,21.1348,20.9994,20.9994,687999.36588379,0
+CI.US,D,19980401,000000,20.9994,21.0666,20.9223,21.0291,480602.17992509,0
+CI.US,D,19980402,000000,21.0291,21.3848,20.9994,21.3454,417289.33001571,0
+CI.US,D,19980403,000000,21.3354,21.3354,20.9718,20.9905,871381.82133898,0
+CI.US,D,19980406,000000,21.2574,21.6162,21.2574,21.4896,769083.48059324,0
+CI.US,D,19980407,000000,21.5964,21.5964,21.297,21.3354,571979.76734024,0
+CI.US,D,19980408,000000,21.3067,21.3157,20.9322,20.9905,347118.88643627,0
+CI.US,D,19980409,000000,20.9618,21.1832,20.8541,21.0764,690496.347468,0
+CI.US,D,19980413,000000,21.0764,21.1545,20.9322,21.1151,451282.88116957,0
+CI.US,D,19980414,000000,21.1151,21.2673,21.0469,21.2031,622194.59310493,0
+CI.US,D,19980415,000000,21.2119,21.7882,21.2119,21.7882,659307.34775314,0
+CI.US,D,19980416,000000,21.7121,21.7219,21.4996,21.5865,486838.56342795,0
+CI.US,D,19980417,000000,21.5865,21.9512,21.5093,21.9512,478418.83865333,0
+CI.US,D,19980420,000000,21.9225,21.9225,21.547,21.5569,283494.41970033,0
+CI.US,D,19980421,000000,21.4136,21.624,21.3157,21.4896,353356.28168205,0
+CI.US,D,19980422,000000,21.461,22.0086,21.3553,21.7683,665230.09094355,0
+CI.US,D,19980423,000000,21.7506,21.7683,21.1249,21.297,324037.99466947,0
+CI.US,D,19980424,000000,21.3067,21.3947,20.9421,21.0953,488399.68278953,0
+CI.US,D,19980427,000000,21.1151,21.3454,20.7009,20.9994,1036363.7078833,0
+CI.US,D,19980428,000000,21.1832,21.1832,20.7009,21.0469,791854.77901937,0
+CI.US,D,19980429,000000,21.0291,21.0291,20.6614,20.7592,308446.0241694,0
+CI.US,D,19980430,000000,20.8927,21.3257,20.8927,21.2031,743512.68944283,0
+CI.US,D,19980501,000000,21.3553,21.7121,21.3553,21.7121,520522.52124112,0
+CI.US,D,19980504,000000,21.5093,21.7121,21.4136,21.4224,349927.48484702,0
+CI.US,D,19980505,000000,21.4324,21.5667,21.4136,21.5183,519899.28758801,0
+CI.US,D,19980506,000000,21.5093,21.547,21.4224,21.4709,569797.43781142,0
+CI.US,D,19980507,000000,21.4511,21.6725,21.4047,21.4709,459082.4075199,0
+CI.US,D,19980508,000000,21.547,21.8158,21.547,21.7022,982410.49194294,0
+CI.US,D,19980511,000000,21.7022,21.9612,21.6537,21.6537,527694.76696658,0
+CI.US,D,19980512,000000,21.624,21.6922,21.4709,21.6626,384544.26965398,0
+CI.US,D,19980513,000000,21.6063,21.8643,21.6063,21.8543,467190.51546796,0
+CI.US,D,19980514,000000,21.8643,21.9325,21.7882,21.8158,465943.0364188,0
+CI.US,D,19980515,000000,21.7882,21.9127,21.7121,21.7882,742267.23387956,0
+CI.US,D,19980518,000000,21.9699,22.0461,21.375,21.5283,893838.46770973,0
+CI.US,D,19980519,000000,21.7406,21.7406,21.3553,21.6063,1078780.0190407,0
+CI.US,D,19980520,000000,21.624,21.7219,21.4324,21.6439,847053.45052301,0
+CI.US,D,19980521,000000,21.6439,21.7406,21.5093,21.5283,1248127.5763855,0
+CI.US,D,19980522,000000,21.4324,21.5667,21.3157,21.5093,1080340.1266593,0
+CI.US,D,19980526,000000,21.5093,21.797,21.2395,21.2395,825534.68986076,0
+CI.US,D,19980527,000000,21.2574,21.297,20.7978,20.9718,1922405.6844715,0
+CI.US,D,19980528,000000,21.0854,21.2772,20.9718,21.0854,1569671.6246996,0
+CI.US,D,19980529,000000,21.1645,21.3553,21.0469,21.0469,1425895.870248,0
+CI.US,D,19980601,000000,20.9718,21.2031,20.9718,21.0291,1312376.2885176,0
+CI.US,D,19980602,000000,21.1645,21.2772,21.1645,21.1832,1926773.3787579,0
+CI.US,D,19980603,000000,21.1645,21.1645,20.9322,20.9905,1363835.5581026,0
+CI.US,D,19980604,000000,20.8927,20.8927,20.7009,20.8728,1076909.3063383,0
+CI.US,D,19980605,000000,20.8728,21.3947,20.7978,21.3553,1346058.2228448,0
+CI.US,D,19980608,000000,21.6626,21.8346,21.5283,21.5283,1312376.2885176,0
+CI.US,D,19980609,000000,21.5283,21.8929,21.5283,21.7219,1221304.2474712,0
+CI.US,D,19980610,000000,21.5865,21.9699,21.5667,21.6824,1478605.654111,0
+CI.US,D,19980611,000000,21.624,21.624,21.3157,21.3553,872629.30038814,0
+CI.US,D,19980612,000000,21.3157,21.4709,21.1832,21.2395,1200099.1271214,0
+CI.US,D,19980615,000000,21.1645,21.4136,20.7405,20.7405,1682571.0080059,0
+CI.US,D,19980616,000000,20.779,20.8927,20.528,20.8541,2739519.6378148,0
+CI.US,D,19980617,000000,20.9718,21.547,20.9322,21.4324,998628.73132495,0
+CI.US,D,19980618,000000,21.3553,21.4324,21.1447,21.1447,824602.87460993,0
+CI.US,D,19980619,000000,20.8927,21.2772,20.8927,21.1645,2716753.3981034,0
+CI.US,D,19980622,000000,21.2395,21.7022,21.2395,21.2574,1526321.4748057,0
+CI.US,D,19980623,000000,21.4324,21.5865,21.3553,21.4324,1175771.7680485,0
+CI.US,D,19980624,000000,21.3157,21.5865,21.3157,21.4709,1441492.8994629,0
+CI.US,D,19980625,000000,21.547,21.797,21.3553,21.3553,1310502.5405865,0
+CI.US,D,19980626,000000,21.3553,21.7022,21.3553,21.547,1109964.9717837,0
+CI.US,D,19980629,000000,21.5865,21.9898,21.5865,21.8741,876061.132452,0
+CI.US,D,19980630,000000,21.8346,21.9699,21.2031,21.2031,1994447.8524962,0
+CI.US,D,19980701,000000,21.4324,21.8158,21.4324,21.5865,1650449.1812973,0
+CI.US,D,19980702,000000,21.6626,21.9699,21.5865,21.8346,1417477.1572164,0
+CI.US,D,19980706,000000,21.8543,22.6046,21.8543,22.4691,1444299.4743877,0
+CI.US,D,19980707,000000,22.4691,22.6244,22.2012,22.2379,1191990.0074304,0
+CI.US,D,19980708,000000,22.315,22.5857,22.2764,22.4691,1033557.1329585,0
+CI.US,D,19980709,000000,22.4326,22.4691,22.2191,22.2191,942800.75571053,0
+CI.US,D,19980710,000000,22.1618,22.5077,22.0086,22.4128,846431.22861286,0
+CI.US,D,19980713,000000,22.3347,22.4326,22.1222,22.142,689557.45001657,0
+CI.US,D,19980714,000000,22.142,22.8932,22.142,22.816,1351674.4079234,0
+CI.US,D,19980715,000000,22.739,22.739,22.1034,22.1222,1230350.2411279,0
+CI.US,D,19980716,000000,22.2012,22.2764,21.9512,22.2379,1381609.8581315,0
+CI.US,D,19980717,000000,22.2012,22.2764,22.1222,22.2012,824602.87460993,0
+CI.US,D,19980720,000000,22.1222,22.1815,21.8929,21.9898,348365.35374248,0
+CI.US,D,19980721,000000,22.0659,22.1222,21.8158,21.9512,1068176.9529942,0
+CI.US,D,19980722,000000,22.0273,22.3544,22.0273,22.1618,1061002.6837829,0
+CI.US,D,19980723,000000,22.0846,22.1618,21.2395,21.4511,1092190.6717549,0
+CI.US,D,19980724,000000,21.3947,21.3947,20.9519,21.0469,1014533.3303945,0
+CI.US,D,19980727,000000,20.9322,21.4896,20.9322,21.297,936249.72015229,0
+CI.US,D,19980728,000000,21.2218,21.2218,20.0654,20.0654,3609029.7347085,0
+CI.US,D,19980729,000000,20.355,20.8176,20.3154,20.355,1716256.9893049,0
+CI.US,D,19980730,000000,20.276,20.355,19.5543,19.8934,3123752.2906421,0
+CI.US,D,19980731,000000,20.6614,21.0291,20.1622,20.2957,2889843.3925957,0
+CI.US,D,19980803,000000,20.355,20.6417,20.355,20.5467,1438060.055656,0
+CI.US,D,19980804,000000,20.5853,20.8541,20.4311,20.4696,5120073.8910695,0
+CI.US,D,19980805,000000,20.4311,20.779,20.2196,20.5853,2503428.4102396,0
+CI.US,D,19980806,000000,20.5082,20.5467,19.7482,20.1444,3057009.6321548,0
+CI.US,D,19980807,000000,19.9695,20.0367,19.7482,19.7758,1798589.5948066,0
+CI.US,D,19980810,000000,19.8252,19.9695,19.671,19.9595,1576845.893911,0
+CI.US,D,19980811,000000,19.8252,19.8548,19.6325,19.6325,1486403.1569756,0
+CI.US,D,19980812,000000,19.6522,20.007,19.6522,19.8548,2414232.1406102,0
+CI.US,D,19980813,000000,19.7758,19.9319,19.6325,19.671,1715943.3489925,0
+CI.US,D,19980814,000000,19.3617,19.4012,18.8823,19.0553,1655751.7260633,0
+CI.US,D,19980817,000000,19.1304,19.6522,19.0553,19.6522,1104353.8454199,0
+CI.US,D,19980818,000000,19.5741,20.1899,19.498,19.671,1683508.8937144,0
+CI.US,D,19980819,000000,19.7758,20.4311,19.7758,20.2196,1261226.6122732,0
+CI.US,D,19980820,000000,20.266,20.8541,20.266,20.528,1798277.9779799,0
+CI.US,D,19980821,000000,20.2196,20.4696,19.6809,20.3737,1655751.7260633,0
+CI.US,D,19980824,000000,20.3935,20.6614,20.3353,20.5082,1075036.5701502,0
+CI.US,D,19980825,000000,20.7405,20.8728,20.5082,20.5082,2389282.5596271,0
+CI.US,D,19980826,000000,20.4696,20.7405,20.276,20.3935,1409682.6895808,0
+CI.US,D,19980827,000000,20.3935,20.3935,19.5266,19.7758,1883421.2053781,0
+CI.US,D,19980828,000000,19.7579,20.007,19.1304,19.1699,1844124.0977152,0
+CI.US,D,19980831,000000,19.249,19.3617,17.8622,17.8821,2669039.6008947,0
+CI.US,D,19980901,000000,17.9196,18.9198,17.5746,18.6332,1888410.1098318,0
+CI.US,D,19980902,000000,18.5561,19.2094,18.4415,19.0177,2824038.6198168,0
+CI.US,D,19980903,000000,18.5936,19.0937,18.5176,18.8823,3458394.3631009,0
+CI.US,D,19980904,000000,19.1304,19.1304,18.4612,18.9198,2528692.643278,0
+CI.US,D,19980908,000000,18.9198,19.0355,18.8635,19.0355,1683508.8937144,0
+CI.US,D,19980909,000000,18.9782,19.1699,18.7072,19.0553,1469250.0671138,0
+CI.US,D,19980910,000000,18.9782,18.9979,18.056,18.2873,2807508.7636083,0
+CI.US,D,19980911,000000,18.1311,18.6332,17.9788,18.5749,1550649.8456216,0
+CI.US,D,19980914,000000,19.1304,19.249,18.9198,18.9584,2714259.451748,0
+CI.US,D,19980915,000000,18.9782,19.4506,18.9021,19.3043,2533059.3258215,0
+CI.US,D,19980916,000000,19.2846,19.8252,19.2846,19.7006,1561252.911668,0
+CI.US,D,19980917,000000,19.5169,19.9695,19.3617,19.9319,2135418.0437658,0
+CI.US,D,19980918,000000,19.9032,20.276,19.8351,20.1247,2260166.9604247,0
+CI.US,D,19980921,000000,19.9032,20.355,19.7579,20.266,1685690.2115003,0
+CI.US,D,19980922,000000,20.5853,20.7206,20.528,20.6812,1161739.9051671,0
+CI.US,D,19980923,000000,20.7206,21.0469,20.5082,21.0469,1789855.2179765,0
+CI.US,D,19980924,000000,21.0092,21.3157,20.6812,20.7978,1639220.8581119,0
+CI.US,D,19980925,000000,20.7206,21.3157,20.6238,20.9125,1113397.8155906,0
+CI.US,D,19980928,000000,20.9322,21.297,20.7592,21.1645,1039480.8878919,0
+CI.US,D,19980929,000000,21.1832,21.547,21.1249,21.297,1334831.9231454,0
+CI.US,D,19980930,000000,21.1645,21.1645,20.3154,20.3154,1312376.2885176,0
+CI.US,D,19981001,000000,20.1247,20.3935,19.8252,19.8351,2363085.4995947,0
+CI.US,D,19981002,000000,19.8835,20.3935,19.8548,19.9032,2408620.0025035,0
+CI.US,D,19981005,000000,19.9695,19.9882,19.5741,19.9695,1558757.9535696,0
+CI.US,D,19981006,000000,20.276,20.7405,20.276,20.3154,1232536.6176284,0
+CI.US,D,19981007,000000,20.4114,20.5665,20.2383,20.3935,2128555.391381,0
+CI.US,D,19981008,000000,19.8252,20.1247,19.5939,19.9695,2407371.5117113,0
+CI.US,D,19981009,000000,19.9595,20.0466,19.671,19.671,2998379.1285873,0
+CI.US,D,19981012,000000,19.7758,19.9319,19.0553,19.0553,1511040.1093891,0
+CI.US,D,19981013,000000,19.249,19.4012,19.074,19.4012,1534116.9541841,0
+CI.US,D,19981014,000000,19.3617,19.8548,19.324,19.4793,2184068.7149401,0
+CI.US,D,19981015,000000,19.2094,20.779,19.2094,20.6614,3726922.0694402,0
+CI.US,D,19981016,000000,21.1249,21.1645,20.6238,20.6812,1849424.6189955,0
+CI.US,D,19981019,000000,20.5082,21.1249,20.5082,21.0291,1315181.8516994,0
+CI.US,D,19981020,000000,21.0291,21.5865,20.9718,21.4324,1303642.9234305,0
+CI.US,D,19981021,000000,21.3947,21.7022,20.8176,21.5667,2548962.9131482,0
+CI.US,D,19981022,000000,21.4896,21.8929,20.9519,21.8929,1851919.5770938,0
+CI.US,D,19981023,000000,21.8929,22.1222,21.3157,21.9127,1444923.7197837,0
+CI.US,D,19981026,000000,21.9898,21.9898,21.0469,21.1645,2201533.4216283,0
+CI.US,D,19981027,000000,21.2395,21.5093,21.2218,21.3947,1789544.6128928,0
+CI.US,D,19981028,000000,21.3553,21.4136,20.8927,21.1645,1421844.8515029,0
+CI.US,D,19981029,000000,21.1645,21.3157,20.6614,21.2574,1884355.0441148,0
+CI.US,D,19981030,000000,21.5093,22.5077,21.4136,22.4128,2402382.6072577,0
+CI.US,D,19981102,000000,22.3544,22.9307,22.2764,22.9307,1675396.7387945,0
+CI.US,D,19981103,000000,22.9307,23.8173,22.8546,23.7413,3060127.8239062,0
+CI.US,D,19981104,000000,24.0476,24.7593,24.0476,24.2206,4547155.2262778,0
+CI.US,D,19981105,000000,24.0476,24.0476,23.4131,23.7214,1955153.7800621,0
+CI.US,D,19981106,000000,23.6641,23.7026,22.9881,23.0671,1780189.0258957,0
+CI.US,D,19981109,000000,22.5077,23.2589,22.5077,23.162,1558757.9535696,0
+CI.US,D,19981110,000000,23.1422,23.1422,22.4326,22.4889,1979478.1039062,0
+CI.US,D,19981111,000000,22.816,23.1245,22.6639,22.6817,817118.00031498,0
+CI.US,D,19981112,000000,22.6441,22.9881,22.5857,22.8932,1174526.3124852,0
+CI.US,D,19981113,000000,22.9119,23.2392,22.5857,22.8358,775323.91106786,0
+CI.US,D,19981116,000000,22.7786,23.2589,22.7786,23.1995,1066306.2402919,0
+CI.US,D,19981117,000000,23.2786,23.6247,23.1995,23.4506,1269023.1033947,0
+CI.US,D,19981118,000000,23.4131,23.7413,23.2974,23.6839,943427.02459247,0
+CI.US,D,19981119,000000,23.7026,23.7778,23.5673,23.7413,987713.03670909,0
+CI.US,D,19981120,000000,24.0861,24.4133,24.0289,24.2789,1387848.2651201,0
+CI.US,D,19981123,000000,24.5872,25.2603,24.5299,25.2603,1981973.0620046,0
+CI.US,D,19981124,000000,25.3098,25.3098,24.8186,24.9254,2293226.6728418,0
+CI.US,D,19981125,000000,24.9254,25.0014,24.5487,24.7227,2381488.0919915,0
+CI.US,D,19981127,000000,24.356,24.5102,24.2789,24.2789,732908.61165351,0
+CI.US,D,19981130,000000,24.1445,24.5675,23.9142,23.9142,1373815.3904958,0
+CI.US,D,19981201,000000,23.855,23.855,23.509,23.76,1329839.9834628,0
+CI.US,D,19981202,000000,23.6839,24.0861,23.6247,24.009,884482.8807125,0
+CI.US,D,19981203,000000,23.835,23.855,23.3745,23.5485,1288048.9294445,0
+CI.US,D,19981204,000000,23.6641,24.4321,23.6641,24.3758,1172031.3543869,0
+CI.US,D,19981207,000000,24.0476,24.4915,24.0476,24.4716,1248127.5763855,0
+CI.US,D,19981208,000000,24.4915,24.4915,23.855,23.9517,1595558.0796483,0
+CI.US,D,19981209,000000,23.9142,23.9142,23.3745,23.4506,1134917.5879957,0
+CI.US,D,19981210,000000,23.4902,23.6444,23.2786,23.6048,1987588.2353402,0
+CI.US,D,19981211,000000,23.6247,23.6247,23.1046,23.1245,1730913.0975824,0
+CI.US,D,19981214,000000,22.739,23.0473,22.1618,22.2567,1555950.3669018,0
+CI.US,D,19981215,000000,22.2567,22.5077,22.0086,22.315,1655439.0974939,0
+CI.US,D,19981216,000000,22.4326,23.1818,22.4326,22.739,2387410.8351818,0
+CI.US,D,19981217,000000,22.739,24.2008,22.739,24.1257,2703032.1403055,0
+CI.US,D,19981218,000000,23.6641,23.7413,23.2392,23.3557,3168038.3027589,0
+CI.US,D,19981221,000000,23.4328,24.3184,23.4328,23.855,1724053.4804265,0
+CI.US,D,19981222,000000,23.9329,25.127,23.9329,24.3184,2116700.7993138,0
+CI.US,D,19981223,000000,24.5872,24.7593,24.2403,24.4716,2059317.7747955,0
+CI.US,D,19981224,000000,24.3945,24.5102,24.1632,24.1632,447229.83893847,0
+CI.US,D,19981228,000000,24.0861,24.182,23.8173,23.8173,1346994.0850674,0
+CI.US,D,19981229,000000,23.8944,24.0861,23.586,23.855,1342941.0428364,0
+CI.US,D,19981230,000000,23.8747,24.0476,23.7413,23.8944,1809505.2894224,0
+CI.US,D,19981231,000000,24.009,24.106,23.586,23.76,1194485.9772718,0
+CI.US,D,19990104,000000,24.2789,24.3945,23.6641,23.855,2446667.6076313,0
+CI.US,D,19990105,000000,23.8944,24.1632,23.855,24.0476,1124625.1270329,0
+CI.US,D,19990106,000000,24.5872,24.5872,24.1632,24.5872,2382422.9424711,0
+CI.US,D,19990107,000000,24.6258,24.9718,24.4716,24.9539,2614458.0925864,0
+CI.US,D,19990108,000000,25.3563,25.9226,25.2317,25.5105,4906124.6578096,0
+CI.US,D,19990111,000000,26.3456,26.5582,25.6637,25.6637,3572853.8540258,0
+CI.US,D,19990112,000000,25.6637,26.0777,25.4619,26.0777,2449163.5774725,0
+CI.US,D,19990113,000000,25.6637,26.2706,24.8967,25.6171,3445609.9792687,0
+CI.US,D,19990114,000000,25.202,25.3849,25.127,25.29,2190930.3555819,0
+CI.US,D,19990115,000000,25.4323,25.799,25.29,25.721,1817615.4208563,0
+CI.US,D,19990119,000000,25.5105,25.6923,24.8769,25.2119,2001309.493138,0
+CI.US,D,19990120,000000,24.8967,25.3563,24.6258,24.7987,1487649.6242818,0
+CI.US,D,19990121,000000,23.9706,24.5299,23.9706,24.2789,3778069.7221988,0
+CI.US,D,19990122,000000,24.2789,24.4321,23.9706,23.9893,2295722.6426832,0
+CI.US,D,19990125,000000,23.9893,24.356,23.9893,24.1257,2142278.6726648,0
+CI.US,D,19990126,000000,23.9706,24.356,23.9706,24.1257,2584517.5836636,0
+CI.US,D,19990127,000000,24.2008,24.4133,23.6641,23.6641,1685690.2115003,0
+CI.US,D,19990128,000000,24.2789,24.4133,23.9329,24.1445,1628928.397149,0
+CI.US,D,19990129,000000,25.202,25.5886,24.9154,25.3098,2107657.840886,0
+CI.US,D,19990201,000000,25.3563,25.3563,24.7987,25.0676,1813246.7148269,0
+CI.US,D,19990202,000000,24.9254,24.9254,24.2602,24.5872,1202595.0969628,0
+CI.US,D,19990203,000000,24.4321,24.7415,24.2008,24.2789,3289359.4343255,0
+CI.US,D,19990204,000000,23.8173,23.9706,23.2786,23.9517,3939306.1363667,0
+CI.US,D,19990205,000000,23.9329,23.9329,23.4704,23.4902,1341067.2949052,0
+CI.US,D,19990208,000000,23.6641,23.9706,23.5287,23.5485,2649387.5059629,0
+CI.US,D,19990209,000000,23.5485,23.6247,22.6046,22.6046,1976049.3070712,0
+CI.US,D,19990210,000000,22.9692,23.9329,22.7014,23.6247,2638162.2180063,0
+CI.US,D,19990211,000000,23.6641,23.7778,23.4328,23.6247,2283871.0858446,0
+CI.US,D,19990212,000000,23.6641,24.0476,23.3557,23.76,2512162.7870695,0
+CI.US,D,19990216,000000,23.8944,24.3184,23.6641,23.9329,1933631.984171,0
+CI.US,D,19990217,000000,23.6641,23.8944,22.8744,23.0671,1655751.7260633,0
+CI.US,D,19990218,000000,23.3172,23.4902,23.1995,23.2192,2610091.4100429,0
+CI.US,D,19990219,000000,23.2192,23.7976,23.162,23.6641,2484716.2245021,0
+CI.US,D,19990222,000000,23.6641,24.9539,23.3557,24.9254,2498441.5292717,0
+CI.US,D,19990223,000000,24.8769,24.9718,24.2789,24.8186,2879554.9786047,0
+CI.US,D,19990224,000000,25.1557,25.3563,24.5487,24.8967,2539295.7093244,0
+CI.US,D,19990225,000000,24.7415,24.8186,24.3758,24.6654,1725923.1813858,0
+CI.US,D,19990226,000000,24.7415,24.7987,23.9706,24.1257,1399078.6117914,0
+CI.US,D,19990301,000000,24.2008,24.4321,23.9329,24.4321,1811377.0138675,0
+CI.US,D,19990302,000000,24.4716,24.7987,24.4133,24.5872,2154753.4631564,0
+CI.US,D,19990303,000000,24.5872,24.7038,24.0673,24.1257,1717188.8045558,0
+CI.US,D,19990304,000000,24.1257,24.1257,23.2392,23.3557,3623688.8782148,0
+CI.US,D,19990305,000000,24.5872,24.5872,24.1257,24.5102,2328779.3198714,0
+CI.US,D,19990308,000000,24.4321,24.5102,23.7413,23.7778,1200099.1271214,0
+CI.US,D,19990309,000000,23.7413,24.0476,23.4506,23.4704,2244572.9664388,0
+CI.US,D,19990310,000000,23.3557,23.5287,23.162,23.4902,3097243.6137832,0
+CI.US,D,19990311,000000,23.5287,24.2789,23.4902,24.2403,2377122.4211909,0
+CI.US,D,19990312,000000,24.5487,24.779,24.4915,24.6456,1823851.8043592,0
+CI.US,D,19990315,000000,24.5675,25.0479,24.5675,25.029,2373690.5891269,0
+CI.US,D,19990316,000000,25.3563,25.3849,24.7415,25.029,2418911.4517233,0
+CI.US,D,19990317,000000,25.202,25.202,24.5102,24.7227,2152571.1336275,0
+CI.US,D,19990318,000000,24.7415,25.1557,24.6654,24.9718,2341878.3557591,0
+CI.US,D,19990319,000000,25.0776,25.4323,24.8967,25.2317,1722491.349322,0
+CI.US,D,19990322,000000,25.0479,26.2706,25.0014,26.1727,2858969.0449363,0
+CI.US,D,19990323,000000,25.886,25.9611,25.5105,25.721,2350299.0922766,0
+CI.US,D,19990324,000000,25.6923,25.8474,25.4619,25.6171,2045596.5169976,0
+CI.US,D,19990325,000000,25.808,25.9611,25.6923,25.886,2638783.4281735,0
+CI.US,D,19990326,000000,25.886,26.3456,25.6735,26.309,1885292.9298233,0
+CI.US,D,19990329,000000,26.309,26.5779,26.0283,26.2309,1961078.5467384,0
+CI.US,D,19990330,000000,26.2309,26.4819,25.7298,25.808,1568112.528824,0
+CI.US,D,19990331,000000,25.8761,25.9523,25.6171,25.7496,2847432.1401532,0
+CI.US,D,19990401,000000,25.9226,26.3456,25.886,26.2903,2385230.5291389,0
+CI.US,D,19990405,000000,26.2903,26.7123,26.2706,26.6935,2847432.1401532,0
+CI.US,D,19990406,000000,26.6935,26.7123,26.2122,26.2507,1577469.1275642,0
+CI.US,D,19990407,000000,26.2122,26.6352,26.2122,26.6352,1509170.4084299,0
+CI.US,D,19990408,000000,25.886,25.886,24.9718,25.2802,3027694.380371,0
+CI.US,D,19990409,000000,25.2317,25.4125,25.0479,25.4125,2998379.1285873,0
+CI.US,D,19990412,000000,25.808,26.2309,25.6637,26.1529,2395519.9548728,0
+CI.US,D,19990413,000000,26.1529,26.4622,26.1341,26.309,1730913.0975824,0
+CI.US,D,19990414,000000,26.309,26.9238,26.309,26.7321,1589943.9180557,0
+CI.US,D,19990415,000000,26.7321,27.4645,26.6935,27.1937,2196855.1222583,0
+CI.US,D,19990416,000000,27.1166,27.6918,26.9624,27.6355,1656999.2051125,0
+CI.US,D,19990419,000000,27.5782,27.9616,27.4645,27.4645,1500437.0433427,0
+CI.US,D,19990420,000000,27.5396,27.7512,27.1551,27.6552,1506674.4385886,0
+CI.US,D,19990421,000000,27.8094,27.8668,27.1937,27.425,1298651.9954909,0
+CI.US,D,19990422,000000,27.1937,27.3854,26.4622,27.0197,2063371.8287695,0
+CI.US,D,19990423,000000,27.1739,27.5001,27.078,27.4645,1663236.6003584,0
+CI.US,D,19990426,000000,27.2698,27.328,26.8477,26.8674,853606.50956714,0
+CI.US,D,19990427,000000,26.8289,26.9436,26.3852,26.7123,1639846.1152509,0
+CI.US,D,19990428,000000,26.6935,27.5001,26.6541,26.6541,1587762.6002699,0
+CI.US,D,19990429,000000,27.0395,27.2322,26.5393,27.1166,2152882.7504541,0
+CI.US,D,19990430,000000,27.078,27.1166,26.7321,26.7894,1369760.3247788,0
+CI.US,D,19990503,000000,26.8864,28.0783,26.8477,28.0783,1822605.3370529,0
+CI.US,D,19990504,000000,28.0783,28.5013,27.1937,27.2322,1705027.6543766,0
+CI.US,D,19990505,000000,27.2322,27.8292,27.001,27.7709,1132422.6298974,0
+CI.US,D,19990506,000000,27.6157,28.0012,27.5969,27.8489,2279503.3915581,0
+CI.US,D,19990507,000000,27.8292,28.7712,27.8292,28.7128,1503866.8519208,0
+CI.US,D,19990510,000000,28.9629,30.0026,28.9244,29.8673,2599799.9608231,0
+CI.US,D,19990511,000000,29.887,30.312,29.1744,29.5786,3181137.3386464,0
+CI.US,D,19990512,000000,29.5026,29.5026,28.9629,29.1171,4407748.1778557,0
+CI.US,D,19990513,000000,29.1171,29.1744,28.8473,29.0785,1200099.1271214,0
+CI.US,D,19990514,000000,28.7316,28.9431,28.27,28.6555,1826036.1573739,0
+CI.US,D,19990517,000000,28.5013,28.617,28.27,28.348,1715943.3489925,0
+CI.US,D,19990518,000000,28.1929,28.8473,28.1929,28.4637,1386290.1809875,0
+CI.US,D,19990519,000000,28.7316,29.7704,28.7316,29.6567,1494511.2649236,0
+CI.US,D,19990520,000000,29.5411,29.887,28.9244,29.2139,2099238.1161114,0
+CI.US,D,19990521,000000,29.1368,29.5026,29.0785,29.2525,1057885.5037745,0
+CI.US,D,19990524,000000,29.1941,29.8099,29.0785,29.4067,2193425.3136803,0
+CI.US,D,19990525,000000,29.3484,29.8099,28.9629,28.9629,1926773.3787579,0
+CI.US,D,19990526,000000,28.9629,28.9827,27.8292,28.4637,2971555.799673,0
+CI.US,D,19990527,000000,28.348,28.5201,27.9616,27.9815,1916478.8943094,0
+CI.US,D,19990528,000000,28.5399,28.7316,28.2315,28.6555,2227108.2597505,0
+CI.US,D,19990601,000000,28.5793,28.8096,28.367,28.7513,2257670.9905834,0
+CI.US,D,19990602,000000,28.6743,29.4264,28.6743,29.1941,1913048.0739885,0
+CI.US,D,19990603,000000,29.3484,29.4264,29.0785,29.1941,1965444.2175391,0
+CI.US,D,19990604,000000,29.1557,29.5026,29.0785,29.5026,1157371.1991377,0
+CI.US,D,19990607,000000,29.465,29.7516,29.3484,29.6943,1395645.7679847,0
+CI.US,D,19990608,000000,29.6567,29.6755,29.5026,29.6567,1310814.1574129,0
+CI.US,D,19990609,000000,29.387,29.5609,28.9244,29.0974,1429642.3543673,0
+CI.US,D,19990610,000000,29.1171,29.1171,28.4252,28.5793,1802955.265607,0
+CI.US,D,19990611,000000,28.5013,28.8096,28.444,28.6743,1529752.2951266,0
+CI.US,D,19990614,000000,28.7316,29.3484,28.7316,29.3484,1572168.6062839,0
+CI.US,D,19990615,000000,29.3484,29.7902,29.3484,29.4828,1573103.4567635,0
+CI.US,D,19990616,000000,29.7704,30.0026,29.6943,29.9453,2228979.9841958,0
+CI.US,D,19990617,000000,29.8673,29.8673,29.3671,29.4828,2523389.086769,0
+CI.US,D,19990618,000000,29.4828,29.5609,29.2338,29.3484,2892028.7573534,0
+CI.US,D,19990621,000000,29.1941,29.3484,29.0597,29.0974,1567179.7018301,0
+CI.US,D,19990622,000000,28.8473,28.8651,27.9231,28.0783,2533059.3258215,0
+CI.US,D,19990623,000000,28.0012,28.0595,27.6552,27.9815,2233658.2835658,0
+CI.US,D,19990624,000000,28.0397,28.0595,27.1166,27.2896,3214819.2729737,0
+CI.US,D,19990625,000000,27.2896,27.3854,26.7509,26.8289,1817615.4208563,0
+CI.US,D,19990628,000000,27.0395,27.5001,27.0197,27.3479,3100675.4458471,0
+CI.US,D,19990629,000000,27.0395,27.1551,26.9821,27.1354,1510727.4808197,0
+CI.US,D,19990630,000000,27.078,27.8855,27.0395,27.3479,2888286.3202059,0
+CI.US,D,19990701,000000,27.4645,27.5782,27.1551,27.3083,1405940.2524333,0
+CI.US,D,19990702,000000,27.8094,28.4252,27.7709,28.4054,2800026.9245422,0
+CI.US,D,19990706,000000,28.4054,28.6555,27.9428,27.9616,2351235.9662422,0
+CI.US,D,19990707,000000,27.9815,28.3857,27.9231,28.1158,1826971.0078535,0
+CI.US,D,19990708,000000,28.0397,28.5399,27.9815,28.27,1405940.2524333,0
+CI.US,D,19990709,000000,28.0783,28.2513,27.9044,28.1158,1323913.1933006,0
+CI.US,D,19990712,000000,28.0397,28.0397,27.3854,27.425,1821046.2411772,0
+CI.US,D,19990713,000000,27.3479,27.6157,26.9238,26.9624,1418414.031182,0
+CI.US,D,19990714,000000,26.9624,26.9624,26.5779,26.8477,1466753.0855296,0
+CI.US,D,19990715,000000,27.1166,27.7709,27.1166,27.6355,2540231.571547,0
+CI.US,D,19990716,000000,27.8094,28.5399,27.7906,28.5399,1790794.1154279,0
+CI.US,D,19990719,000000,28.4826,28.8096,27.9616,27.9815,2048091.4750959,0
+CI.US,D,19990720,000000,28.0397,28.3283,27.8292,27.8855,1294908.5466005,0
+CI.US,D,19990721,000000,27.8489,28.1158,27.5199,27.5199,1878117.648869,0
+CI.US,D,19990722,000000,27.6552,27.8668,27.2896,27.4645,1092190.6717549,0
+CI.US,D,19990723,000000,27.4645,27.6157,26.7509,26.8864,751933.4259604,0
+CI.US,D,19990726,000000,26.8477,27.4052,26.8092,27.3676,1257797.8154382,0
+CI.US,D,19990727,000000,27.425,27.8855,27.001,27.0967,1937688.061631,0
+CI.US,D,19990728,000000,27.0395,27.2134,26.6352,26.7706,1175771.7680485,0
+CI.US,D,19990729,000000,26.6935,27.3479,26.6935,27.1166,2498441.5292717,0
+CI.US,D,19990730,000000,27.1354,27.4645,26.9238,27.0967,1569983.2415262,0
+CI.US,D,19990802,000000,27.0967,27.5396,27.0583,27.5001,1965758.8695943,0
+CI.US,D,19990803,000000,26.6541,26.7321,24.9718,25.6923,7454778.98936,0
+CI.US,D,19990804,000000,25.9611,26.2309,24.9254,25.4323,3375435.4887175,0
+CI.US,D,19990805,000000,25.5886,26.2706,25.5886,26.0383,4250870.3522876,0
+CI.US,D,19990806,000000,25.9611,26.1153,25.8761,26.058,2036865.1753964,0
+CI.US,D,19990809,000000,26.0383,26.2309,25.5974,25.6171,1845371.5767644,0
+CI.US,D,19990810,000000,25.6171,25.7398,25.1832,25.5105,1840069.0319983,0
+CI.US,D,19990811,000000,25.5105,25.8474,25.2999,25.4125,1941429.4870355,0
+CI.US,D,19990812,000000,25.4906,26.1924,25.4422,26.0383,2142588.2660054,0
+CI.US,D,19990813,000000,26.6164,27.078,26.5582,27.0395,1759296.5341153,0
+CI.US,D,19990816,000000,26.9624,27.1937,26.6164,27.0967,1307073.7437514,0
+CI.US,D,19990817,000000,27.3479,27.5199,27.1937,27.2698,2698353.8409354,0
+CI.US,D,19990818,000000,27.3479,27.3479,26.8092,26.8289,2256112.9064507,0
+CI.US,D,19990819,000000,26.8289,27.1937,26.2706,27.001,1908682.4031878,0
+CI.US,D,19990820,000000,27.1551,27.7906,27.001,27.6918,1720310.0315359,0
+CI.US,D,19990823,000000,27.5001,28.3283,27.5001,28.2898,1914296.5647805,0
+CI.US,D,19990824,000000,28.1158,28.3857,27.9815,28.2898,2165045.9241192,0
+CI.US,D,19990825,000000,28.2898,28.5201,28.1929,28.444,2066179.4154373,0
+CI.US,D,19990826,000000,28.4252,28.5793,28.1158,28.2315,1778630.9417629,0
+CI.US,D,19990827,000000,28.1544,28.5013,28.0783,28.3857,1601174.264727,0
+CI.US,D,19990830,000000,28.0397,28.0397,27.6918,27.6918,1637351.1571525,0
+CI.US,D,19990831,000000,27.6918,28.1158,27.5969,27.5969,2335016.7151172,0
+CI.US,D,19990901,000000,27.6157,28.098,27.6157,28.098,1006737.851016,0
+CI.US,D,19990902,000000,28.0595,28.0783,27.3479,27.8489,2229913.8229324,0
+CI.US,D,19990903,000000,27.9616,29.0025,27.9428,28.8294,1567801.9237403,0
+CI.US,D,19990907,000000,28.7513,28.9244,28.5596,28.7128,1669473.9956041,0
+CI.US,D,19990908,000000,28.617,29.0025,28.3857,28.617,2162549.9542779,0
+CI.US,D,19990909,000000,28.4252,28.5013,27.8489,28.098,2368698.6494444,0
+CI.US,D,19990910,000000,28.098,28.444,28.0012,28.2315,2106099.7567533,0
+CI.US,D,19990913,000000,28.1544,28.1544,27.4822,27.4822,1924275.3854308,0
+CI.US,D,19990914,000000,27.5396,27.5396,26.8092,26.8477,2612589.4033701,0
+CI.US,D,19990915,000000,26.7321,27.3854,26.5018,26.8289,3246008.2726886,0
+CI.US,D,19990916,000000,26.8477,27.3083,26.8289,27.0967,1317053.5761447,0
+CI.US,D,19990917,000000,27.0967,28.0012,27.0967,27.5001,2427644.8168103,0
+CI.US,D,19990920,000000,27.425,27.7314,27.3854,27.5969,1172967.2166094,0
+CI.US,D,19990921,000000,27.5199,28.0012,27.3083,27.6157,1850361.492961,0
+CI.US,D,19990922,000000,27.6918,28.0397,27.5396,27.5782,1836640.2351632,0
+CI.US,D,19990923,000000,27.6355,28.2513,27.6355,28.0783,3651448.0693517,0
+CI.US,D,19990924,000000,28.0397,28.1741,27.2134,27.6918,3734717.5488187,0
+CI.US,D,19990927,000000,27.6918,27.7512,27.1166,27.1166,2073352.6729056,0
+CI.US,D,19990928,000000,26.8092,26.8092,26.2309,26.5779,5177146.3105042,0
+CI.US,D,19990929,000000,26.5018,26.8092,26.4819,26.7321,2024390.3849049,0
+CI.US,D,19990930,000000,26.6541,26.6935,22.8932,23.8944,14545281.95545,0
+CI.US,D,19991001,000000,23.6641,24.5102,23.4704,24.4133,10797153.753917,0
+CI.US,D,19991004,000000,23.6641,23.8944,23.1818,23.1995,5002185.6033096,0
+CI.US,D,19991005,000000,23.1995,23.7413,22.739,23.2192,8475859.3083411,0
+CI.US,D,19991006,000000,23.2589,23.4704,22.2962,22.3544,6928643.3182692,0
+CI.US,D,19991007,000000,22.4326,22.4326,21.9325,22.2567,4445797.8064693,0
+CI.US,D,19991008,000000,22.1815,22.2962,21.7406,21.9127,3561314.9257568,0
+CI.US,D,19991011,000000,21.9127,21.9127,21.3157,21.5667,2891718.1522697,0
+CI.US,D,19991012,000000,21.547,21.547,21.1051,21.3947,5334020.0891006,0
+CI.US,D,19991013,000000,21.2395,21.6626,21.0854,21.3354,3712263.9376769,0
+CI.US,D,19991014,000000,21.3354,21.9512,21.1447,21.6824,3381364.3023655,0
+CI.US,D,19991015,000000,21.2031,21.2218,20.6614,20.8728,2495946.5711734,0
+CI.US,D,19991018,000000,20.7405,21.2395,20.6238,21.0092,2650323.3681855,0
+CI.US,D,19991019,000000,21.0854,21.1249,20.1998,20.2196,2715818.5476237,0
+CI.US,D,19991020,000000,20.2196,20.4212,20.0367,20.1148,1532559.8817945,0
+CI.US,D,19991021,000000,20.1622,20.276,19.6325,19.9319,1760540.9779357,0
+CI.US,D,19991022,000000,20.007,20.3154,20.007,20.0555,3500810.6742582,0
+CI.US,D,19991025,000000,20.1247,20.2196,19.8548,19.9032,2009108.0077455,0
+CI.US,D,19991026,000000,19.9032,20.1148,19.498,19.7006,1952656.7984779,0
+CI.US,D,19991027,000000,19.7482,20.7009,19.7482,20.5853,4566492.6691542,0
+CI.US,D,19991028,000000,21.6626,22.4514,21.3553,22.4128,3958958.2312985,0
+CI.US,D,19991029,000000,22.739,23.1995,22.6639,22.9692,4170408.4594883,0
+CI.US,D,19991101,000000,22.9692,23.0079,22.4326,22.5463,2530563.3559804,0
+CI.US,D,19991102,000000,24.7038,24.9539,24.0861,24.1632,5356474.7119854,0
+CI.US,D,19991103,000000,24.2789,24.5872,24.1257,24.182,3404751.7522443,0
+CI.US,D,19991104,000000,24.2206,24.6841,24.2008,24.5872,3789918.2438083,0
+CI.US,D,19991105,000000,24.8967,25.6637,24.8769,25.3849,3221994.5539281,0
+CI.US,D,19991108,000000,25.3563,25.808,25.3375,25.5687,2300088.3134837,0
+CI.US,D,19991109,000000,25.7398,25.9226,25.0479,25.4323,2130425.0923404,0
+CI.US,D,19991110,000000,25.5105,25.5105,24.8967,25.029,1724988.3309061,0
+CI.US,D,19991111,000000,25.3563,25.4422,24.7415,24.7415,1895583.3673002,0
+CI.US,D,19991112,000000,25.0014,25.9611,24.9718,25.6171,2289795.8525208,0
+CI.US,D,19991115,000000,25.5886,25.886,25.5886,25.799,1477044.5347494,0
+CI.US,D,19991117,000000,26.4237,26.8092,26.2706,26.5779,3374499.6264949,0
+CI.US,D,19991118,000000,26.5779,26.5976,26.058,26.3456,2726109.9968434,0
+CI.US,D,19991119,000000,26.1924,26.2606,25.7398,25.7398,2341878.3557591,0
+CI.US,D,19991122,000000,25.7398,26.2706,25.721,26.1153,3892213.5493252,0
+CI.US,D,19991123,000000,26.0383,26.058,24.9539,24.9539,2290419.086174,0
+CI.US,D,19991124,000000,24.9254,25.1832,24.8186,24.8186,3813312.7758876,0
+CI.US,D,19991126,000000,24.8186,24.8373,24.2789,24.4133,1496381.9776258,0
+CI.US,D,19991129,000000,24.4915,24.6456,23.9893,24.6258,2298214.5655526,0
+CI.US,D,19991130,000000,24.5487,25.5105,24.4321,25.2802,2935066.2786779,0
+CI.US,D,19991201,000000,25.0479,25.0676,24.8571,24.8571,2433570.5952296,0
+CI.US,D,19991202,000000,24.9254,25.0479,24.5872,24.7038,2319423.7328742,0
+CI.US,D,19991203,000000,24.8186,25.6369,24.7415,25.4619,2880801.445911,0
+CI.US,D,19991206,000000,25.3849,25.5105,24.8967,25.0014,1445234.3248673,0
+CI.US,D,19991207,000000,25.029,25.029,24.3184,24.3184,2747940.3743323,0
+CI.US,D,19991208,000000,24.5102,24.8186,24.0476,24.0476,2903879.3024489,0
+CI.US,D,19991209,000000,24.0476,24.6258,24.0476,24.5872,1990707.4388346,0
+CI.US,D,19991210,000000,24.8186,25.202,24.4321,24.4321,2034994.4626942,0
+CI.US,D,19991213,000000,24.3945,24.6654,24.182,24.3382,1937063.8162349,0
+CI.US,D,19991214,000000,24.2986,24.4716,24.0673,24.182,2091132.0316493,0
+CI.US,D,19991215,000000,24.1445,24.4716,24.0673,24.2789,1812936.1097433,0
+CI.US,D,19991216,000000,24.2008,24.2008,23.7976,23.9142,1773328.3969967,0
+CI.US,D,19991217,000000,23.6641,23.7413,23.3557,23.3557,3546967.399077,0
+CI.US,D,19991220,000000,23.3172,23.3557,22.9505,23.162,1842565.0018394,0
+CI.US,D,19991221,000000,23.0276,23.0849,22.6639,22.6639,1639846.1152509,0
+CI.US,D,19991222,000000,22.6639,23.8944,22.6639,23.5673,1821046.2411772,0
+CI.US,D,19991223,000000,23.9706,24.2986,23.6839,24.1257,1506361.8100191,0
+CI.US,D,19991227,000000,24.106,24.3184,23.2192,23.2974,1241267.9592297,0
+CI.US,D,19991228,000000,23.2974,23.586,23.2392,23.2974,1443986.8458183,0
+CI.US,D,19991229,000000,23.3369,24.356,23.2589,24.1632,1041356.6593088,0
+CI.US,D,19991230,000000,24.3184,24.7038,24.2403,24.5675,1103418.9949402,0
+CI.US,D,19991231,000000,24.5102,24.8186,24.4518,24.7593,571669.16225664,0
+CI.US,D,20000103,000000,24.6841,24.7415,23.9142,24.106,2183760.1333424,0
+CI.US,D,20000104,000000,23.3172,24.0861,23.0079,24.009,2156936.8044282,0
+CI.US,D,20000105,000000,23.9517,24.4716,23.9142,23.9142,1633920.3368316,0
+CI.US,D,20000106,000000,23.9142,25.7398,23.9142,25.0676,2100799.235473,0
+CI.US,D,20000107,000000,25.8178,26.2309,25.4906,26.1529,1814186.6240213,0
+CI.US,D,20000110,000000,26.1054,26.309,25.9226,25.9996,2508731.9667486,0
+CI.US,D,20000111,000000,25.8178,25.8178,25.2999,25.3375,1761476.8401583,0
+CI.US,D,20000112,000000,25.2317,25.376,25.1557,25.376,1947668.9057671,0
+CI.US,D,20000113,000000,25.202,26.0777,25.127,25.8474,1927394.5889252,0
+CI.US,D,20000114,000000,25.3849,25.6458,24.6258,24.779,1944237.0737033,0
+CI.US,D,20000118,000000,24.2008,24.6654,23.9706,24.2789,1853792.313282,0
+CI.US,D,20000119,000000,24.356,24.6654,23.6048,23.7976,2216814.7870448,0
+CI.US,D,20000120,000000,23.855,24.009,23.2392,23.3369,1811377.0138675,0
+CI.US,D,20000121,000000,23.3933,23.3933,22.4889,22.9119,2605103.5173321,0
+CI.US,D,20000124,000000,22.8932,22.8932,22.0461,22.1034,1700659.9600902,0
+CI.US,D,20000125,000000,22.3544,22.4326,21.8929,21.9699,1628928.397149,0
+CI.US,D,20000126,000000,22.5077,22.739,22.0846,22.3544,2734842.3501876,0
+CI.US,D,20000127,000000,22.4326,22.6639,21.9699,22.2567,1551584.6961013,0
+CI.US,D,20000128,000000,22.1222,22.5463,22.0846,22.2962,2658121.8827928,0
+CI.US,D,20000131,000000,22.1222,22.2764,21.6063,22.0461,1350737.5339579,0
+CI.US,D,20000201,000000,22.1222,22.3941,22.0659,22.0846,1281499.9173722,0
+CI.US,D,20000202,000000,22.4326,22.816,22.315,22.6639,3480851.0094717,0
+CI.US,D,20000203,000000,22.739,23.2192,22.4691,22.9881,3293103.8949589,0
+CI.US,D,20000204,000000,23.2192,23.3745,23.1245,23.3172,2401447.7567779,0
+CI.US,D,20000207,000000,23.4328,23.4704,23.0671,23.4328,2235839.6013516,0
+CI.US,D,20000208,000000,22.6639,23.2786,22.315,22.9692,3613709.0458216,0
+CI.US,D,20000209,000000,23.3557,23.8173,22.9307,23.6641,5588820.4671844,0
+CI.US,D,20000210,000000,23.9706,24.356,23.9142,24.2403,4057196.4476125,0
+CI.US,D,20000211,000000,24.5102,24.7038,24.4321,24.5487,3227918.3088614,0
+CI.US,D,20000214,000000,24.6258,24.6258,24.356,24.5675,1420597.3724537,0
+CI.US,D,20000215,000000,24.5872,24.6071,24.1257,24.3758,3591566.0397633,0
+CI.US,D,20000216,000000,24.3184,24.5675,24.2008,24.2206,3871631.6626285,0
+CI.US,D,20000217,000000,24.3184,24.5487,24.1632,24.4321,2514969.3619944,0
+CI.US,D,20000218,000000,23.9706,24.2789,23.6247,23.6641,3062312.1769209,0
+CI.US,D,20000222,000000,23.6641,23.8173,23.1245,23.2974,2741705.0025724,0
+CI.US,D,20000223,000000,23.1995,23.509,22.8546,23.0473,3604043.8654837,0
+CI.US,D,20000224,000000,23.0473,23.0473,22.4326,22.4326,3040168.1591197,0
+CI.US,D,20000225,000000,22.5077,22.8932,22.0461,22.1222,2577969.5833342,0
+CI.US,D,20000228,000000,22.1222,22.739,22.1222,22.7014,3167413.0456197,0
+CI.US,D,20000229,000000,22.5077,23.0079,22.4691,22.6817,3003681.6733535,0
+CI.US,D,20000301,000000,22.7587,22.9505,22.0846,22.2764,6337947.3182198,0
+CI.US,D,20000302,000000,22.2012,22.2191,21.3947,21.5283,2916667.7332529,0
+CI.US,D,20000303,000000,21.6063,22.142,21.6063,21.8929,2678704.7812326,0
+CI.US,D,20000306,000000,21.8158,21.8346,20.9322,21.1051,2057447.0620931,0
+CI.US,D,20000307,000000,20.5853,20.5853,19.8054,20.1444,3197355.5780284,0
+CI.US,D,20000308,000000,20.0555,20.355,19.7758,19.8835,2377433.0262744,0
+CI.US,D,20000309,000000,19.7758,19.8252,19.4605,19.671,2818426.4817102,0
+CI.US,D,20000310,000000,19.7482,19.8548,19.4407,19.5939,2146019.0863264,0
+CI.US,D,20000313,000000,19.5543,19.5543,18.7666,18.8042,2652817.3145409,0
+CI.US,D,20000314,000000,18.8823,19.4407,18.8239,18.8635,2543351.7867844,0
+CI.US,D,20000315,000000,18.8823,20.1998,18.8823,19.9882,3621194.9318594,0
+CI.US,D,20000316,000000,19.9882,20.5853,19.8835,20.276,5950910.1139534,0
+CI.US,D,20000317,000000,19.8252,20.0367,18.6718,19.3814,7405188.4089915,0
+CI.US,D,20000320,000000,19.324,20.1148,19.324,19.9785,3992639.1538828,0
+CI.US,D,20000321,000000,20.007,21.5667,20.007,21.5667,4561814.3697841,0
+CI.US,D,20000322,000000,21.4709,22.3941,21.2395,21.9512,4121132.5311751,0
+CI.US,D,20000323,000000,21.9699,23.1422,21.8158,22.4691,3057009.6321548,0
+CI.US,D,20000324,000000,22.5463,23.6641,22.4326,23.4328,3073541.5118492,0
+CI.US,D,20000327,000000,23.4328,23.6641,23.0473,23.2589,3072604.6378837,0
+CI.US,D,20000328,000000,23.0473,23.1245,22.3743,22.3743,4042850.9444187,0
+CI.US,D,20000329,000000,22.3743,23.0849,22.315,22.7786,2825911.356005,0
+CI.US,D,20000330,000000,22.8546,24.2789,22.7014,23.9517,2968125.991095,0
+CI.US,D,20000331,000000,23.6641,24.3945,23.2786,23.2786,2751683.8232228,0
+CI.US,D,20000403,000000,23.509,24.779,23.509,24.5872,2009108.0077455,0
+CI.US,D,20000404,000000,24.5872,24.5872,23.3557,23.9706,3158370.087192,0
+CI.US,D,20000405,000000,23.9706,24.5675,23.9517,24.3382,2183134.8762034,0
+CI.US,D,20000406,000000,24.2789,24.9718,24.0861,24.5299,2349363.230054,0
+CI.US,D,20000407,000000,24.4518,24.7415,23.6641,23.7214,1659804.7682945,0
+CI.US,D,20000410,000000,23.7778,25.2317,23.76,24.8373,2475362.6609909,0
+CI.US,D,20000411,000000,25.5105,26.7123,25.376,25.9611,3650510.1836432,0
+CI.US,D,20000412,000000,25.8178,26.5779,25.6923,26.0383,2055575.3376479,0
+CI.US,D,20000413,000000,26.0383,26.3456,25.6735,26.058,2484406.6311615,0
+CI.US,D,20000414,000000,25.9038,25.9038,24.5675,24.7987,2556448.7991861,0
+CI.US,D,20000417,000000,24.8769,25.3375,24.5102,24.8769,2610091.4100429,0
+CI.US,D,20000418,000000,24.8769,25.127,24.5872,24.9916,1748378.8160137,0
+CI.US,D,20000419,000000,24.2789,24.8186,23.8944,24.4321,2025636.8522111,0
+CI.US,D,20000420,000000,24.2008,25.6171,24.2008,25.3098,2327218.2005098,0
+CI.US,D,20000424,000000,25.2802,25.7398,24.9718,25.7398,2267341.229636,0
+CI.US,D,20000425,000000,25.6171,25.6458,24.8967,25.1832,1722179.7324953,0
+CI.US,D,20000426,000000,25.202,25.3563,24.6654,25.029,1504802.7141434,0
+CI.US,D,20000427,000000,24.9539,25.0676,24.1257,24.4321,2059943.0319344,0
+CI.US,D,20000428,000000,23.9706,24.5102,23.5485,24.5102,2254867.4508874,0
+CI.US,D,20000501,000000,24.4321,24.4321,24.0673,24.2602,2357161.7446614,0
+CI.US,D,20000502,000000,23.8173,23.835,23.0079,23.0473,5163112.4241368,0
+CI.US,D,20000503,000000,22.739,23.509,22.5463,22.7786,4071544.9860352,0
+CI.US,D,20000504,000000,23.3557,23.835,23.1245,23.586,3014596.3562264,0
+CI.US,D,20000505,000000,23.5485,23.8173,23.2192,23.3369,2655937.5297782,0
+CI.US,D,20000508,000000,23.4131,24.3758,23.4131,24.2206,2258297.2594655,0
+CI.US,D,20000509,000000,24.0476,24.5872,23.8173,23.8944,2571419.559519,0
+CI.US,D,20000510,000000,23.8944,23.8944,23.1995,23.3557,1911177.3612862,0
+CI.US,D,20000511,000000,23.509,24.0861,23.4328,23.509,2786926.8769116,0
+CI.US,D,20000512,000000,23.8944,24.6456,23.7778,24.2699,1892777.8041183,0
+CI.US,D,20000515,000000,24.1257,25.8178,24.1257,25.2317,3486774.764405,0
+CI.US,D,20000516,000000,25.8178,26.4237,25.7398,25.8474,2623191.4576735,0
+CI.US,D,20000517,000000,25.8178,26.1153,25.5105,25.7694,2138222.5952049,0
+CI.US,D,20000518,000000,25.8178,26.5976,25.8178,26.5779,1938621.9003676,0
+CI.US,D,20000519,000000,26.6541,26.9821,26.2706,26.6164,2280126.6252112,0
+CI.US,D,20000522,000000,26.6935,27.5782,26.5582,27.328,3111591.140463,0
+CI.US,D,20000523,000000,27.328,27.6355,26.6935,27.6355,2787861.7273913,0
+CI.US,D,20000524,000000,27.6157,27.9231,27.2322,27.5396,3110343.6614139,0
+CI.US,D,20000525,000000,27.5396,27.6355,27.078,27.425,2096431.5411865,0
+CI.US,D,20000526,000000,27.078,27.3083,26.7894,26.9624,1229415.3906481,0
+CI.US,D,20000530,000000,26.7321,27.251,26.3456,27.251,1615828.3495186,0
+CI.US,D,20000531,000000,27.1739,27.6355,27.0583,27.2896,1713449.4026371,0
+CI.US,D,20000601,000000,27.078,27.0967,26.6164,26.8674,2669974.4513743,0
+CI.US,D,20000602,000000,27.4645,27.7314,27.3083,27.4645,2340007.6430567,0
+CI.US,D,20000605,000000,27.6552,27.7115,26.9821,27.001,2030000.4995258,0
+CI.US,D,20000606,000000,26.8092,26.8289,25.7398,25.9611,2131361.9663059,0
+CI.US,D,20000607,000000,26.2706,26.8477,26.1529,26.5018,1918037.990185,0
+CI.US,D,20000608,000000,26.6164,26.8289,26.2706,26.6541,1726547.4267819,0
+CI.US,D,20000609,000000,26.7321,27.4822,26.7321,27.1937,1680387.6667341,0
+CI.US,D,20000612,000000,27.2322,28.0783,27.2322,27.8855,2509045.607061,0
+CI.US,D,20000613,000000,28.1929,29.3098,27.8292,28.9045,3248502.2190439,0
+CI.US,D,20000614,000000,28.8651,29.1171,28.5982,28.8473,3738149.3808827,0
+CI.US,D,20000615,000000,28.8294,29.0785,28.4826,28.9629,2435128.6793623,0
+CI.US,D,20000616,000000,28.7712,29.2525,28.27,28.27,3789918.2438083,0
+CI.US,D,20000619,000000,28.27,29.5411,28.27,29.3484,2693360.88951,0
+CI.US,D,20000620,000000,29.3671,30.0412,29.3296,29.465,3467752.985327,0
+CI.US,D,20000621,000000,28.8848,29.0025,28.6743,28.7513,2533059.3258215,0
+CI.US,D,20000622,000000,28.617,28.9629,28.3086,28.7128,2615705.5716356,0
+CI.US,D,20000623,000000,28.5793,29.3098,28.5793,28.7316,3807385.9857254,0
+CI.US,D,20000626,000000,28.8096,29.0974,28.6555,28.7909,1944237.0737033,0
+CI.US,D,20000627,000000,28.7909,28.9431,28.6743,28.9045,2156936.8044282,0
+CI.US,D,20000628,000000,29.0785,29.6182,29.0025,29.5609,2860841.7811244,0
+CI.US,D,20000629,000000,29.465,30.581,29.465,30.0026,3007734.7155845,0
+CI.US,D,20000630,000000,29.7339,29.9058,28.7227,28.7316,4505677.8125719,0
+CI.US,D,20000703,000000,28.8848,29.1557,28.4637,29.1557,1075036.5701502,0
+CI.US,D,20000705,000000,29.1557,29.7141,29.0419,29.1941,2091132.0316493,0
+CI.US,D,20000706,000000,29.2139,30.1568,29.0222,29.8476,2200284.9308363,0
+CI.US,D,20000707,000000,29.9255,30.7923,29.9255,30.6382,2709891.7574615,0
+CI.US,D,20000710,000000,30.1184,30.7153,30.1184,30.7153,3700722.985922,0
+CI.US,D,20000711,000000,30.7351,31.1739,30.581,30.6767,3404751.7522443,0
+CI.US,D,20000712,000000,30.8873,31.6651,30.8389,31.6069,3182076.2360979,0
+CI.US,D,20000713,000000,31.3479,31.4241,30.906,31.0603,2707399.834592,0
+CI.US,D,20000714,000000,30.9842,30.9842,30.657,30.657,3226360.2247286,0
+CI.US,D,20000717,000000,30.6184,31.2224,30.4267,31.1838,2412675.0682205,0
+CI.US,D,20000718,000000,30.3497,30.4267,29.7339,30.1371,4181637.7944166,0
+CI.US,D,20000719,000000,30.1954,30.312,29.7704,29.7902,1526632.0798893,0
+CI.US,D,20000720,000000,29.7902,30.3299,29.7704,30.2142,1380985.6127353,0
+CI.US,D,20000721,000000,30.2142,30.2528,29.8099,29.8287,1165793.9591411,0
+CI.US,D,20000724,000000,29.8099,29.8099,29.3671,29.5411,1333271.8155268,0
+CI.US,D,20000725,000000,29.5026,29.9255,29.3671,29.7902,1594934.8459953,0
+CI.US,D,20000726,000000,29.8099,30.1272,29.7339,30.1184,3506738.4761635,0
+CI.US,D,20000727,000000,30.581,30.9644,30.2923,30.7351,2580776.1582592,0
+CI.US,D,20000728,000000,30.6965,30.6965,30.0412,30.1954,1627683.9533288,0
+CI.US,D,20000731,000000,30.657,30.8685,30.5423,30.6965,2159119.1339569,0
+CI.US,D,20000801,000000,30.3891,31.1374,30.3891,31.1176,1541292.2351385,0
+CI.US,D,20000802,000000,29.3484,30.0996,29.3484,29.6755,5118826.4120203,0
+CI.US,D,20000803,000000,29.5026,30.0996,29.1941,29.887,4203466.1484195,0
+CI.US,D,20000804,000000,29.9058,31.1938,29.8476,30.829,4349738.8844552,0
+CI.US,D,20000807,000000,30.829,31.4241,30.7726,31.4051,3016465.0454427,0
+CI.US,D,20000808,000000,31.3291,31.8767,30.906,31.7334,2218064.2895799,0
+CI.US,D,20000809,000000,31.5021,31.5021,30.906,31.2224,1667600.247673,0
+CI.US,D,20000810,000000,31.5792,31.7996,31.2708,31.2905,1365395.6657213,0
+CI.US,D,20000811,000000,31.3577,32.5507,31.3577,32.3294,1376308.3251083,0
+CI.US,D,20000814,000000,32.2622,32.3966,31.9557,31.9557,2668412.3202698,0
+CI.US,D,20000815,000000,31.9557,32.2435,31.6553,31.6553,2134480.1580574,0
+CI.US,D,20000816,000000,32.0309,32.2435,31.589,31.589,2343438.4633777,0
+CI.US,D,20000817,000000,31.5317,32.1465,31.3479,31.3479,1603666.1875964,0
+CI.US,D,20000818,000000,31.3479,31.4241,31.0988,31.0988,1751808.6245915,0
+CI.US,D,20000821,000000,31.0988,31.1176,30.657,30.9644,1545346.2891125,0
+CI.US,D,20000822,000000,30.9644,31.4051,30.8112,31.1374,1823540.1875326,0
+CI.US,D,20000823,000000,31.3291,31.5792,30.233,30.312,2132297.8285286,0
+CI.US,D,20000824,000000,29.7339,30.233,29.7339,29.9058,1712512.5286716,0
+CI.US,D,20000825,000000,30.1184,30.1184,29.8287,29.9255,976483.70178075,0
+CI.US,D,20000828,000000,29.9255,30.6767,29.9255,30.4643,2041854.0798501,0
+CI.US,D,20000829,000000,30.3891,30.4267,30.0609,30.233,2315682.3074697,0
+CI.US,D,20000830,000000,30.1184,30.3891,30.0412,30.1371,1481412.2290359,0
+CI.US,D,20000831,000000,30.1184,30.1568,29.887,29.887,2405188.1704396,0
+CI.US,D,20000901,000000,29.9058,29.9058,28.6367,28.9244,2126994.2720195,0
+CI.US,D,20000905,000000,28.9244,29.465,28.9045,29.2238,2104227.0205652,0
+CI.US,D,20000906,000000,29.2713,29.5026,29.1744,29.2338,1490769.839519,0
+CI.US,D,20000907,000000,29.2713,29.3296,28.4252,28.4252,2124497.2904352,0
+CI.US,D,20000908,000000,27.8094,27.9616,27.3479,27.6355,3403817.9135075,0
+CI.US,D,20000911,000000,27.6157,28.444,27.6157,28.2513,2345310.1878229,0
+CI.US,D,20000912,000000,28.4252,28.617,27.8855,27.8855,2271706.9004367,0
+CI.US,D,20000913,000000,27.9616,28.0783,27.8094,28.02,2815617.8832994,0
+CI.US,D,20000914,000000,28.1929,28.8848,28.1544,28.6555,2155375.6850666,0
+CI.US,D,20000915,000000,28.6555,28.6555,27.9616,27.9616,3953967.3033589,0
+CI.US,D,20000918,000000,27.9616,28.0012,26.8289,27.078,2577346.3496811,0
+CI.US,D,20000919,000000,27.0395,27.4645,26.9624,27.251,3197355.5780284,0
+CI.US,D,20000920,000000,27.2698,27.3083,26.6935,27.0395,2932261.7272389,0
+CI.US,D,20000921,000000,27.5782,27.9231,27.1166,27.3479,2366205.714832,0
+CI.US,D,20000922,000000,27.7314,28.6367,27.6552,28.5201,2635354.6313385,0
+CI.US,D,20000925,000000,28.8848,29.0974,28.5013,28.9342,3137788.2004953,0
+CI.US,D,20000926,000000,29.8099,29.8099,28.8473,29.4264,3951471.3335176,0
+CI.US,D,20000927,000000,29.5026,31.9557,29.4264,31.4527,4014783.1716842,0
+CI.US,D,20000928,000000,31.6553,31.8767,31.1176,31.8767,3609654.9918474,0
+CI.US,D,20000929,000000,31.6553,32.5705,31.6553,32.0773,3292791.2663894,0
+CI.US,D,20001002,000000,32.0773,33.6578,31.9755,33.4275,3367640.0093389,0
+CI.US,D,20001003,000000,33.3405,33.3405,32.6091,32.879,2269833.1525055,0
+CI.US,D,20001004,000000,33.4966,33.802,32.9076,33.129,2869262.517642,0
+CI.US,D,20001005,000000,33.1103,34.5622,33.1103,34.5532,2385853.762792,0
+CI.US,D,20001006,000000,35.2639,35.5406,33.7922,33.7922,3301833.2130741,0
+CI.US,D,20001009,000000,33.7922,34.0323,33.5055,33.5817,1615518.7561779,0
+CI.US,D,20001010,000000,33.5817,34.6294,33.3889,33.9543,2564247.3137935,0
+CI.US,D,20001011,000000,33.6478,34.4772,33.5332,34.4376,2438247.8828566,0
+CI.US,D,20001012,000000,34.4178,34.4959,33.6974,34.0323,3603729.2134283,0
+CI.US,D,20001013,000000,34.0323,34.6491,33.9839,34.6491,2069922.8643276,0
+CI.US,D,20001016,000000,34.4178,35.5999,34.3022,35.418,2766654.5835556,0
+CI.US,D,20001017,000000,35.418,35.7235,34.3684,35.4003,2389906.8050231,0
+CI.US,D,20001018,000000,35.1897,35.6474,34.8794,35.3113,1999126.1518662,0
+CI.US,D,20001019,000000,34.571,35.2836,34.571,34.8794,1800461.3192517,0
+CI.US,D,20001020,000000,34.8794,35.3706,34.6788,35.003,1929579.953683,0
+CI.US,D,20001023,000000,35.003,35.003,33.6104,33.7358,1640468.337161,0
+CI.US,D,20001024,000000,33.7448,34.8211,33.6974,34.157,2306324.6969866,0
+CI.US,D,20001025,000000,33.2644,33.8317,33.2644,33.6478,1899014.1876211,0
+CI.US,D,20001026,000000,33.802,34.8991,33.6775,34.2636,2810940.5956722,0
+CI.US,D,20001027,000000,34.2636,35.4735,34.2636,35.2342,1976358.9004119,0
+CI.US,D,20001030,000000,35.2342,36.5232,35.17,36.4292,4270832.0405599,0
+CI.US,D,20001031,000000,36.4292,37.7932,36.4292,37.4769,4790418.6995785,0
+CI.US,D,20001101,000000,36.8789,36.8789,35.9558,36.8789,2774763.7032466,0
+CI.US,D,20001102,000000,36.8789,36.8789,35.341,35.4735,2441678.7031776,0
+CI.US,D,20001103,000000,35.4932,36.5033,35.3904,35.6761,2779438.9673878,0
+CI.US,D,20001106,000000,35.7432,36.8029,35.7432,36.5626,4070920.7406392,0
+CI.US,D,20001107,000000,35.8025,37.5046,35.7729,36.8414,2437624.6492036,0
+CI.US,D,20001108,000000,36.785,39.0258,36.4935,38.4188,2987462.4222285,0
+CI.US,D,20001109,000000,37.9474,39.2461,36.9955,37.8614,3016779.6974981,0
+CI.US,D,20001110,000000,37.4957,40.2552,37.4957,39.688,3194861.6316731,0
+CI.US,D,20001113,000000,39.688,41.2288,38.8804,39.3341,4692490.0766051,0
+CI.US,D,20001114,000000,39.2561,39.3242,38.2271,38.9486,3531999.6739731,0
+CI.US,D,20001115,000000,38.9585,39.9193,38.3921,39.0831,2924773.8177151,0
+CI.US,D,20001116,000000,39.1601,40.3324,39.0258,40.3324,2212449.1162443,0
+CI.US,D,20001117,000000,39.9489,40.7168,38.9388,39.4181,1947351.2184829,0
+CI.US,D,20001120,000000,38.1036,39.1789,37.302,38.747,3064497.5416786,0
+CI.US,D,20001121,000000,38.411,38.6787,37.7932,38.0838,1818550.2713359,0
+CI.US,D,20001122,000000,38.3348,38.3348,36.9955,37.8526,1647641.5946294,0
+CI.US,D,20001124,000000,37.4957,38.2953,37.1102,37.8911,1282435.7795947,0
+CI.US,D,20001127,000000,38.2558,38.2558,36.785,37.1884,2577032.7093687,0
+CI.US,D,20001128,000000,37.1884,37.9958,37.1102,37.1102,2487214.2178293,0
+CI.US,D,20001129,000000,37.0904,38.5928,37.0904,38.411,1676332.6010171,0
+CI.US,D,20001130,000000,39.0258,41.132,38.9486,40.4855,3927144.9861876,0
+CI.US,D,20001201,000000,40.7168,41.0549,39.0159,39.3055,2824349.2249005,0
+CI.US,D,20001204,000000,39.0258,40.4094,38.7846,39.2857,1717504.4683541,0
+CI.US,D,20001205,000000,39.3341,40.4855,39.3341,40.0526,2021272.1931534,0
+CI.US,D,20001206,000000,39.4864,40.4568,39.4864,40.0239,1805136.583393,0
+CI.US,D,20001207,000000,39.7364,40.2355,38.6403,39.4764,1733719.6725073,0
+CI.US,D,20001208,000000,39.5061,40.535,39.2075,39.7176,1846621.0792994,0
+CI.US,D,20001211,000000,39.6404,40.7949,39.4864,39.4864,1497317.8398484,0
+CI.US,D,20001212,000000,39.2075,39.5446,38.2953,39.0632,2286990.289339,0
+CI.US,D,20001213,000000,39.1414,39.8609,37.6884,37.9563,2537737.6251917,0
+CI.US,D,20001214,000000,37.9662,38.0255,35.9844,37.7082,2876124.1582838,0
+CI.US,D,20001215,000000,36.4747,37.5233,36.4747,36.6783,4181012.5372776,0
+CI.US,D,20001218,000000,36.4292,37.641,36.2631,37.4197,3667041.0515947,0
+CI.US,D,20001219,000000,37.4957,37.5233,36.0418,37.0351,2333456.6074986,0
+CI.US,D,20001220,000000,36.9561,39.5446,36.6684,39.3242,3607471.6505757,0
+CI.US,D,20001221,000000,39.0534,39.593,38.4959,39.1601,2292291.8223622,0
+CI.US,D,20001222,000000,39.1601,40.8246,39.1601,40.4955,2422342.2720442,0
+CI.US,D,20001226,000000,40.2078,40.872,40.0526,40.4568,1108407.8993939,0
+CI.US,D,20001227,000000,40.0526,41.4404,39.7462,40.882,1645458.2533577,0
+CI.US,D,20001228,000000,40.5745,41.5935,40.2938,41.5935,2602608.5592338,0
+CI.US,D,20001229,000000,41.5935,42.1333,40.7564,40.7564,1652632.522569,0
+CI.US,D,20010102,000000,41.0746,41.5738,39.3914,39.5643,1941741.103862,0
+CI.US,D,20010103,000000,39.4665,40.3126,39.2075,39.593,2996504.3689132,0
+CI.US,D,20010104,000000,39.1314,39.1314,34.8122,35.1206,5350549.9453091,0
+CI.US,D,20010105,000000,35.4003,37.0055,34.7361,35.427,4518463.2081472,0
+CI.US,D,20010108,000000,36.197,37.0351,35.5703,36.6506,2001309.493138,0
+CI.US,D,20010109,000000,36.6684,37.0638,36.5429,36.9076,2771955.1048358,0
+CI.US,D,20010110,000000,36.9076,37.9761,36.9076,37.8229,3292478.6378199,0
+CI.US,D,20010111,000000,37.6697,37.7833,35.3509,35.8589,1922093.055902,0
+CI.US,D,20010112,000000,35.849,35.849,34.4475,35.4932,2774139.4578505,0
+CI.US,D,20010116,000000,35.1206,36.1673,34.9851,35.5032,3767153.0158399,0
+CI.US,D,20010117,000000,35.5032,35.5032,35.0425,35.17,2884855.499885,0
+CI.US,D,20010118,000000,35.17,35.5703,35.082,35.2066,2567990.762684,0
+CI.US,D,20010119,000000,35.2066,35.427,33.1962,33.7358,5087636.4005625,0
+CI.US,D,20010122,000000,33.812,35.9647,33.812,35.3024,2574228.1579298,0
+CI.US,D,20010123,000000,35.3806,36.8315,35.3806,36.1377,2663423.415816,0
+CI.US,D,20010124,000000,35.427,37.4007,35.427,37.1201,3267526.0216079,0
+CI.US,D,20010125,000000,36.2918,37.1685,36.0042,36.5913,2315993.9242961,0
+CI.US,D,20010126,000000,36.5913,37.725,36.5913,37.3613,2430763.0085617,0
+CI.US,D,20010129,000000,37.9009,37.9761,35.8886,35.8886,2020023.7023614,0
+CI.US,D,20010130,000000,35.427,35.427,34.5058,35.1503,2552393.7334691,0
+CI.US,D,20010131,000000,35.1601,35.1601,33.6281,34.2449,3567241.7159191,0
+CI.US,D,20010201,000000,34.2449,35.4932,34.1667,35.1206,3916851.5134819,0
+CI.US,D,20010202,000000,36.0141,36.7258,36.0141,36.5033,3652070.2912618,0
+CI.US,D,20010205,000000,37.0539,37.9761,36.8315,37.4384,2355601.6370427,0
+CI.US,D,20010206,000000,37.2841,37.2841,36.1474,36.197,1658869.9178147,0
+CI.US,D,20010207,000000,36.8117,37.7735,36.785,36.9076,2499376.3797514,0
+CI.US,D,20010208,000000,36.9076,37.7082,36.3897,37.2466,2792228.4099348,0
+CI.US,D,20010209,000000,37.2841,37.2841,32.3491,34.1203,12759795.443504,0
+CI.US,D,20010212,000000,35.427,35.427,34.3684,34.8794,6440556.2640493,0
+CI.US,D,20010213,000000,34.9674,35.0425,34.4178,34.6788,3286552.8594006,0
+CI.US,D,20010214,000000,34.5532,34.8507,33.0133,33.2742,3736900.8900905,0
+CI.US,D,20010215,000000,33.5055,33.5332,32.9174,33.3504,3723177.6088068,0
+CI.US,D,20010216,000000,33.3504,33.7725,33.293,33.467,2062437.9900328,0
+CI.US,D,20010220,000000,33.4868,33.7358,32.4262,32.7534,3389782.0036542,0
+CI.US,D,20010221,000000,32.7534,32.956,32.1949,32.5221,2412051.8345673,0
+CI.US,D,20010222,000000,32.7534,32.8403,32.1949,32.6574,3756238.3329669,0
+CI.US,D,20010223,000000,32.8887,33.0617,31.1176,31.4823,3255988.1050819,0
+CI.US,D,20010226,000000,31.5792,32.8887,31.5792,32.6861,2708644.2784124,0
+CI.US,D,20010227,000000,32.6861,34.5058,32.6861,34.157,3515156.1774522,0
+CI.US,D,20010228,000000,34.4178,34.4178,33.6014,33.7922,2580776.1582592,0
+CI.US,D,20010301,000000,33.5817,34.4277,32.8107,33.8791,3057634.8892937,0
+CI.US,D,20010302,000000,33.5055,35.7048,33.5055,34.6393,2722680.1882655,0
+CI.US,D,20010305,000000,34.1964,34.1964,33.552,33.9839,3379802.1712611,0
+CI.US,D,20010306,000000,33.9938,34.3496,33.6874,34.0126,1442116.133116,0
+CI.US,D,20010307,000000,33.812,34.1964,33.7448,33.899,2298214.5655526,0
+CI.US,D,20010308,000000,33.899,34.8122,33.899,34.6491,2002871.6242425,0
+CI.US,D,20010309,000000,34.6985,34.8991,34.4959,34.6096,2469747.4876552,0
+CI.US,D,20010312,000000,34.5434,34.831,34.1767,34.2449,2676521.4399607,0
+CI.US,D,20010313,000000,34.1964,34.3319,33.2357,34.2359,3935877.3395317,0
+CI.US,D,20010314,000000,33.6775,33.9839,33.3405,33.5717,2621317.7097424,0
+CI.US,D,20010315,000000,33.7526,34.3596,33.726,34.312,2040915.1823987,0
+CI.US,D,20010316,000000,33.6775,34.4277,32.5507,32.9936,3068551.5956526,0
+CI.US,D,20010319,000000,33.1586,33.7161,32.4548,33.6014,3018649.3984574,0
+CI.US,D,20010320,000000,33.5243,33.7823,32.5992,32.5992,1913359.690815,0
+CI.US,D,20010321,000000,32.2997,33.1388,31.9459,32.0042,3700097.7287831,0
+CI.US,D,20010322,000000,32.0141,32.0141,30.6867,31.0226,5519897.5026541,0
+CI.US,D,20010323,000000,31.2025,32.4451,31.0603,31.8283,2435752.9247584,0
+CI.US,D,20010326,000000,32.0596,32.9837,32.0596,32.4548,1814498.2408478,0
+CI.US,D,20010327,000000,32.2148,32.6861,32.2148,32.3768,2477232.3619502,0
+CI.US,D,20010328,000000,32.0399,32.1169,30.7439,30.994,4471994.8665017,0
+CI.US,D,20010329,000000,31.2322,32.781,31.0988,32.5507,3417540.1830482,0
+CI.US,D,20010330,000000,33.0617,33.7725,32.7435,33.1665,2945981.9732938,0
+CI.US,D,20010402,000000,33.1388,34.0907,32.8403,32.9274,3246630.4945987,0
+CI.US,D,20010403,000000,32.6288,32.9076,32.2997,32.3867,2339070.7690912,0
+CI.US,D,20010404,000000,32.1949,32.8107,31.8964,32.4746,2496881.421653,0
+CI.US,D,20010405,000000,32.7534,33.0519,32.0596,32.9076,3211700.0694794,0
+CI.US,D,20010406,000000,32.5992,33.119,31.7906,32.2335,1803894.1630585,0
+CI.US,D,20010409,000000,32.0773,32.2335,31.6464,32.0971,1983220.5410538,0
+CI.US,D,20010410,000000,30.994,31.6651,30.7628,31.512,5688313.2447482,0
+CI.US,D,20010411,000000,31.512,31.512,30.8873,31.1551,3725361.9618215,0
+CI.US,D,20010412,000000,31.0504,31.8183,30.9456,31.2995,3041104.0213422,0
+CI.US,D,20010416,000000,31.2025,31.512,30.8023,30.8972,2814371.4159932,0
+CI.US,D,20010417,000000,31.0415,31.1739,30.5236,30.9456,4384980.9264013,0
+CI.US,D,20010418,000000,31.0504,31.3479,30.8487,31.0889,4266777.9865859,0
+CI.US,D,20010419,000000,31.1176,31.3479,30.994,31.1551,3126557.8538241,0
+CI.US,D,20010420,000000,31.1275,31.3291,30.9742,31.1739,3355476.8356739,0
+CI.US,D,20010423,000000,31.3291,31.6069,31.0415,31.0791,1534429.5827537,0
+CI.US,D,20010424,000000,31.0791,31.1938,30.1865,30.2241,3400386.0814436,0
+CI.US,D,20010425,000000,30.4356,31.1374,30.1272,30.7529,5304078.5684349,0
+CI.US,D,20010426,000000,31.2025,32.2899,30.6184,31.7433,3225426.3859918,0
+CI.US,D,20010427,000000,32.5992,33.0716,32.4451,33.0617,3531375.428577,0
+CI.US,D,20010430,000000,32.9076,33.3306,32.8601,32.9649,2683383.0806025,0
+CI.US,D,20010501,000000,32.7534,33.7526,32.6487,33.5915,2179078.7987436,0
+CI.US,D,20010502,000000,29.974,30.0512,28.27,28.6842,21993202.339398,0
+CI.US,D,20010503,000000,28.1357,28.444,27.4447,27.7412,12472554.539684,0
+CI.US,D,20010504,000000,27.8094,28.1158,27.2411,27.6552,10228915.411981,0
+CI.US,D,20010507,000000,27.6068,27.9044,27.1166,27.1354,4299836.6872601,0
+CI.US,D,20010508,000000,27.5001,27.6552,27.2322,27.5001,4618888.8127047,0
+CI.US,D,20010509,000000,27.5001,28.4252,27.4822,28.4252,6221308.5329949,0
+CI.US,D,20010510,000000,28.4252,28.5399,27.8391,27.9913,5066429.2567268,0
+CI.US,D,20010511,000000,27.9913,28.8551,27.9913,28.7316,4793228.3097322,0
+CI.US,D,20010514,000000,28.8096,28.9827,28.2413,28.6644,3019893.8422778,0
+CI.US,D,20010515,000000,28.6644,29.0509,28.3757,28.8383,2996504.3689132,0
+CI.US,D,20010516,000000,28.7612,29.8476,28.7612,29.7042,3261915.906987,0
+CI.US,D,20010517,000000,29.2713,29.3197,28.7513,29.0419,7044657.8580981,0
+CI.US,D,20010518,000000,29.0419,29.1655,28.8749,28.9531,3116267.4163472,0
+CI.US,D,20010521,000000,29.032,29.551,28.9827,29.3197,2917600.5602468,0
+CI.US,D,20010522,000000,29.3197,29.7516,28.8848,29.1941,1778007.7081098,0
+CI.US,D,20010523,000000,29.3098,29.3098,28.7999,28.8848,2131361.9663059,0
+CI.US,D,20010524,000000,28.7316,29.1941,28.7316,29.032,3044535.8534062,0
+CI.US,D,20010525,000000,28.9342,28.9342,28.2413,28.4252,3347989.937893,0
+CI.US,D,20010529,000000,28.4252,29.0597,28.3184,29.0419,2111402.3015194,0
+CI.US,D,20010530,000000,28.7316,29.0419,28.4252,28.7415,2300088.3134837,0
+CI.US,D,20010531,000000,28.7513,29.4166,28.4726,29.1844,2959395.6612368,0
+CI.US,D,20010601,000000,29.1941,29.1941,28.607,28.8096,2581714.0439676,0
+CI.US,D,20010604,000000,28.5793,28.8096,28.5201,28.8096,2642525.8653211,0
+CI.US,D,20010605,000000,28.6842,28.8294,28.348,28.5793,3883794.8362935,0
+CI.US,D,20010606,000000,28.6555,28.8551,28.5596,28.8383,3378243.0753853,0
+CI.US,D,20010607,000000,28.9045,29.1941,28.694,29.0509,2225235.5235624,0
+CI.US,D,20010608,000000,29.3,29.5411,29.1457,29.3967,1177646.5277225,0
+CI.US,D,20010611,000000,29.4364,29.5886,29.1457,29.1557,1606164.1809236,0
+CI.US,D,20010612,000000,29.1655,29.5313,28.9244,29.4828,2233969.9003924,0
+CI.US,D,20010613,000000,29.551,30.0314,29.4739,29.4828,1770211.2169883,0
+CI.US,D,20010614,000000,29.3197,29.3197,28.617,28.6456,1882173.7263289,0
+CI.US,D,20010615,000000,28.2127,28.7029,28.2127,28.5982,3500499.0574317,0
+CI.US,D,20010618,000000,28.7128,28.9728,28.617,28.7809,1514469.9179671,0
+CI.US,D,20010619,000000,28.8294,29.0785,28.6743,28.7227,1140843.3664149,0
+CI.US,D,20010620,000000,28.7415,29.3296,28.7415,29.0025,2058383.9360587,0
+CI.US,D,20010621,000000,29.0025,29.7042,29.0025,29.387,2122941.2297884,0
+CI.US,D,20010622,000000,29.3,29.5026,29.2041,29.3,1498877.9474671,0
+CI.US,D,20010625,000000,29.2812,29.551,29.0025,29.0025,1578093.3729602,0
+CI.US,D,20010626,000000,29.0025,29.5786,28.9244,29.1457,2099549.732938,0
+CI.US,D,20010627,000000,29.1557,29.7141,29.1557,29.4551,1789235.0195522,0
+CI.US,D,20010628,000000,29.4551,30.2626,29.4551,29.6083,2661862.2964544,0
+CI.US,D,20010629,000000,29.551,29.887,29.3,29.7042,3943673.8306532,0
+CI.US,D,20010702,000000,29.6567,29.8287,29.4828,29.5984,1356036.0317522,0
+CI.US,D,20010703,000000,29.7239,29.9157,29.6469,29.7042,833645.83303766,0
+CI.US,D,20010705,000000,29.7042,29.7042,29.2139,29.3296,2596055.5001897,0
+CI.US,D,20010706,000000,29.2713,29.4364,28.8651,28.8947,2233032.0146838,0
+CI.US,D,20010709,000000,28.8947,29.3,28.8096,29.2713,1613024.8098225,0
+CI.US,D,20010710,000000,29.3,29.3,29.0874,29.1072,2226171.385785,0
+CI.US,D,20010711,000000,29.2041,29.7615,29.0785,29.377,2217440.0441838,0
+CI.US,D,20010712,000000,29.6083,30.0125,29.3,29.9255,2185942.4628712,0
+CI.US,D,20010713,000000,30.8487,31.848,30.819,30.9456,5610341.2513325,0
+CI.US,D,20010716,000000,31.251,31.2995,30.8783,31.1086,2563934.6852241,0
+CI.US,D,20010717,000000,31.0791,31.4428,30.9456,31.0988,2581714.0439676,0
+CI.US,D,20010718,000000,31.1551,31.5416,31.0316,31.4625,2321921.7262013,0
+CI.US,D,20010719,000000,31.4527,31.7433,31.251,31.5317,1310814.1574129,0
+CI.US,D,20010720,000000,31.5317,31.6464,30.9555,30.9842,1721555.4870994,0
+CI.US,D,20010723,000000,30.9742,31.0988,30.6669,30.7252,1073788.0793581,0
+CI.US,D,20010724,000000,30.571,31.0039,30.2241,30.4554,1882795.9482391,0
+CI.US,D,20010725,000000,30.0699,30.4267,29.7615,30.3299,1710327.1639139,0
+CI.US,D,20010726,000000,30.1668,30.8487,30.1094,30.819,1673839.6664047,0
+CI.US,D,20010727,000000,30.7529,31.0603,30.4454,30.8783,1568738.7977059,0
+CI.US,D,20010730,000000,30.8972,32.2148,30.7726,31.3479,2173465.6488937,0
+CI.US,D,20010731,000000,31.3479,31.6849,31.0039,31.0988,3987338.6326026,0
+CI.US,D,20010801,000000,27.3479,27.8767,26.8092,26.8674,17894523.419364,0
+CI.US,D,20010802,000000,26.8674,27.4349,26.8191,27.3755,7597616.8581032,0
+CI.US,D,20010803,000000,27.3755,27.5099,27.3755,27.4724,4111776.9441779,0
+CI.US,D,20010806,000000,27.4349,27.8855,27.4349,27.7512,3013661.5057466,0
+CI.US,D,20010807,000000,27.7512,28.0397,27.6918,27.8668,3194551.0265895,0
+CI.US,D,20010808,000000,27.7609,27.9913,27.7115,27.8292,2377122.4211909,0
+CI.US,D,20010809,000000,27.7808,27.9331,27.3676,27.6355,2629740.4697459,0
+CI.US,D,20010810,000000,27.6355,28.1357,27.5296,27.8588,1983531.1461374,0
+CI.US,D,20010813,000000,28.0595,28.1741,27.4349,27.4349,2030625.7566648,0
+CI.US,D,20010814,000000,27.3755,27.8855,27.3755,27.7996,1689434.6721336,0
+CI.US,D,20010815,000000,27.7996,28.1644,27.7512,27.9331,1688497.7981681,0
+CI.US,D,20010816,000000,27.9044,28.1158,27.8094,28.0694,1619884.4269784,0
+CI.US,D,20010817,000000,27.9815,28.0298,27.8767,27.9528,1279629.2046699,0
+CI.US,D,20010820,000000,27.9044,28.02,27.8855,27.9142,1069733.0136411,0
+CI.US,D,20010821,000000,27.9044,28.2997,27.9044,27.9044,1503556.2468372,0
+CI.US,D,20010822,000000,27.9044,28.367,27.7609,28.2611,1400010.4270422,0
+CI.US,D,20010823,000000,28.1158,28.4726,27.9616,28.4054,1738709.588704,0
+CI.US,D,20010824,000000,28.4054,28.4054,27.8292,27.9231,2039670.7385784,0
+CI.US,D,20010827,000000,27.7808,28.2413,27.6918,28.0497,1708146.8578709,0
+CI.US,D,20010828,000000,28.1158,28.3184,28.0595,28.2127,1790794.1154279,0
+CI.US,D,20010829,000000,28.3086,28.6268,28.2413,28.348,1961078.5467384,0
+CI.US,D,20010830,000000,28.3184,28.4726,28.1158,28.2127,1751182.3557095,0
+CI.US,D,20010831,000000,28.27,28.357,27.9044,27.9044,1738086.3550509,0
+CI.US,D,20010904,000000,27.9331,28.4726,27.9044,28.27,2009417.6010861,0
+CI.US,D,20010905,000000,28.27,28.367,27.7314,28.1257,1742452.0258513,0
+CI.US,D,20010906,000000,28.106,28.2127,27.7512,27.8588,1613648.0434756,0
+CI.US,D,20010907,000000,27.5969,27.5969,26.6638,26.8388,3166791.8354526,0
+CI.US,D,20010910,000000,26.8388,27.8193,26.8289,27.6256,2259545.7502574,0
+CI.US,D,20010917,000000,27.0681,27.078,26.2507,26.6066,4311689.2558416,0
+CI.US,D,20010918,000000,26.6066,27.1067,26.5393,26.9624,2776634.4159488,0
+CI.US,D,20010919,000000,26.9911,27.0395,26.2992,26.5295,4192551.4655466,0
+CI.US,D,20010920,000000,26.058,26.1627,25.4808,25.6271,3579405.901327,0
+CI.US,D,20010921,000000,25.1832,25.3286,24.5102,24.867,4649449.5200517,0
+CI.US,D,20010924,000000,24.8769,25.0014,24.0189,24.2789,4726170.9991895,0
+CI.US,D,20010925,000000,24.2602,24.2602,23.4902,24.1445,6800149.9409771,0
+CI.US,D,20010926,000000,24.1445,24.9539,24.0861,24.8967,5321855.9036925,0
+CI.US,D,20010927,000000,24.9718,24.9916,24.7415,24.9441,5028380.639856,0
+CI.US,D,20010928,000000,25.202,25.8277,25.0193,25.808,3758418.6390099,0
+CI.US,D,20011001,000000,25.9799,26.1341,25.3661,25.799,3145584.6916168,0
+CI.US,D,20011002,000000,25.799,25.895,25.6735,25.8761,2212139.5229036,0
+CI.US,D,20011003,000000,25.8761,26.6836,25.7694,26.3555,2966565.8834764,0
+CI.US,D,20011004,000000,26.5106,26.5779,26.1341,26.3753,1487024.3671427,0
+CI.US,D,20011005,000000,26.5295,26.6066,25.6538,26.3852,2200597.5594057,0
+CI.US,D,20011008,000000,26.394,26.394,25.5203,25.6458,2070858.7265502,0
+CI.US,D,20011009,000000,25.5203,26.2606,25.4808,26.1727,2129178.6250342,0
+CI.US,D,20011010,000000,26.4237,26.5779,26.058,26.4326,1489522.3604699,0
+CI.US,D,20011011,000000,26.4622,26.741,26.1727,26.1727,1855352.4209006,0
+CI.US,D,20011012,000000,26.1727,26.1825,25.5105,25.886,2221183.4930742,0
+CI.US,D,20011015,000000,25.8277,26.1341,25.6171,25.9898,1664484.0794075,0
+CI.US,D,20011016,000000,26.1054,26.5106,25.9711,26.3456,1333584.4440962,0
+CI.US,D,20011017,000000,26.3753,26.3852,25.5203,25.9799,2245509.8404043,0
+CI.US,D,20011018,000000,25.8277,25.9799,24.8186,25.0113,2761664.6673589,0
+CI.US,D,20011019,000000,24.8473,25.0193,24.52,24.9065,2490644.0264072,0
+CI.US,D,20011022,000000,24.867,24.9629,24.2699,24.9254,3353915.7163122,0
+CI.US,D,20011023,000000,24.9441,24.9539,24.5872,24.6941,1625809.1936547,0
+CI.US,D,20011024,000000,24.5102,24.5399,23.9616,24.1158,3754054.9916952,0
+CI.US,D,20011025,000000,24.0861,24.2699,23.6542,24.0576,3555701.7759072,0
+CI.US,D,20011026,000000,24.0576,24.1445,23.8074,23.9804,1917105.1631913,0
+CI.US,D,20011029,000000,23.9419,23.9706,23.2687,23.6839,2887662.0748099,0
+CI.US,D,20011030,000000,23.6839,23.7413,23.0573,23.162,2142899.8828321,0
+CI.US,D,20011031,000000,23.3369,23.3369,22.4029,22.6817,4050337.8421995,0
+CI.US,D,20011101,000000,22.6817,22.6817,21.7406,22.2863,8118762.6129974,0
+CI.US,D,20011102,000000,23.8074,25.3849,23.8074,24.867,11245632.083648,0
+CI.US,D,20011105,000000,25.127,25.6735,25.117,25.1744,3770583.8361608,0
+CI.US,D,20011106,000000,25.1922,26.3653,25.1922,25.9799,3136538.6979603,0
+CI.US,D,20011107,000000,25.9799,26.1243,24.9254,24.9254,5049275.1551222,0
+CI.US,D,20011108,000000,24.9718,25.7892,24.9718,25.4422,2464756.5597156,0
+CI.US,D,20011109,000000,25.4422,25.6271,25.1922,25.2219,2618825.7868729,0
+CI.US,D,20011112,000000,25.2999,25.8574,24.8967,25.4906,1952969.4270473,0
+CI.US,D,20011113,000000,25.6735,26.4425,25.6735,26.1727,2180638.9063621,0
+CI.US,D,20011114,000000,26.2992,26.7025,26.0383,26.1153,2356223.8589529,0
+CI.US,D,20011115,000000,26.2706,26.4326,25.9711,26.1529,1855974.6428108,0
+CI.US,D,20011116,000000,26.5106,26.8674,26.3357,26.7123,3076659.7036007,0
+CI.US,D,20011119,000000,26.7608,27.6918,26.6066,27.4349,3283744.26099,0
+CI.US,D,20011120,000000,27.3854,27.7609,27.0098,27.3577,2849925.0747656,0
+CI.US,D,20011121,000000,27.415,28.0101,27.1937,27.4902,2318175.242082,0
+CI.US,D,20011123,000000,27.4902,27.9231,27.4902,27.7709,738212.16816259,0
+CI.US,D,20011126,000000,28.0101,28.0101,27.5969,28.0101,3238835.0152202,0
+CI.US,D,20011127,000000,27.6157,28.2898,27.5396,28.1257,3247252.7165089,0
+CI.US,D,20011128,000000,27.8489,28.2898,27.8489,28.098,2513721.8829452,0
+CI.US,D,20011129,000000,27.9428,28.4726,27.7709,28.367,1852541.7990039,0
+CI.US,D,20011130,000000,28.3184,28.6268,28.1929,28.3857,2175646.9666796,0
+CI.US,D,20011203,000000,28.0694,28.5596,27.9715,28.367,2848366.9906329,0
+CI.US,D,20011204,000000,28.3757,28.5497,28.0101,28.4726,2480662.1705281,0
+CI.US,D,20011205,000000,28.1644,28.5696,27.9231,28.367,2684942.1764784,0
+CI.US,D,20011206,000000,28.5201,29.032,28.3757,28.9244,1706897.355336,0
+CI.US,D,20011207,000000,28.6268,29.5313,28.6268,29.3484,2275449.3375841,0
+CI.US,D,20011210,000000,28.9431,29.1557,28.5696,28.5696,2105788.1399267,0
+CI.US,D,20011211,000000,28.7029,28.7712,28.5299,28.607,1590568.1634517,0
+CI.US,D,20011212,000000,28.607,28.694,28.1357,28.2898,1474237.9598246,0
+CI.US,D,20011213,000000,28.1841,28.2028,27.9231,28.02,1889033.343485,0
+CI.US,D,20011214,000000,28.0397,28.0397,27.7709,27.9142,2500934.4638841,0
+CI.US,D,20011217,000000,27.7115,28.1357,27.6068,27.7906,3146518.5303536,0
+CI.US,D,20011218,000000,28.0783,28.2127,27.9428,28.1644,2255801.2896241,0
+CI.US,D,20011219,000000,27.7906,28.6842,27.7906,28.6644,2023454.5226823,0
+CI.US,D,20011220,000000,28.6644,28.8096,28.2315,28.8096,1895270.7387307,0
+CI.US,D,20011221,000000,28.4341,28.5112,27.9815,28.0881,3370445.5725209,0
+CI.US,D,20011224,000000,27.7906,28.2028,27.7906,28.1357,566678.23431706,0
+CI.US,D,20011226,000000,28.0595,28.444,28.0595,28.3086,1077842.1333321,0
+CI.US,D,20011227,000000,28.106,28.5893,28.106,28.5497,1198229.4261621,0
+CI.US,D,20011228,000000,28.6268,29.0785,28.607,29.0025,1398142.7495688,0
+CI.US,D,20011231,000000,28.7909,29.3197,28.6842,28.9342,1247502.3192465,0
+CI.US,D,20020102,000000,28.8848,28.8848,28.1644,28.7612,1641404.1993836,0
+CI.US,D,20020103,000000,28.6842,28.7612,28.2028,28.5893,1230977.5217528,0
+CI.US,D,20020104,000000,28.6367,28.8848,28.5112,28.8096,1632672.8577826,0
+CI.US,D,20020107,000000,28.694,28.8473,28.5112,28.5696,1416540.2832509,0
+CI.US,D,20020108,000000,28.4637,28.4914,27.9528,28.4154,1955777.0137152,0
+CI.US,D,20020109,000000,28.4914,29.465,28.4826,29.1072,1860965.5707503,0
+CI.US,D,20020110,000000,28.8848,29.1171,28.6555,28.8848,1776446.5887482,0
+CI.US,D,20020111,000000,28.7612,29.29,28.5299,29.1072,1589321.6961455,0
+CI.US,D,20020114,000000,29.1072,29.5313,28.9827,29.1941,1566865.0497748,0
+CI.US,D,20020115,000000,29.2139,29.5124,28.9145,29.4828,1674462.9000578,0
+CI.US,D,20020116,000000,29.4166,29.6755,29.2041,29.3573,1471433.4083856,0
+CI.US,D,20020117,000000,29.2338,29.3573,28.9342,29.2041,1303019.6897774,0
+CI.US,D,20020118,000000,29.0874,29.3384,28.8196,29.0785,1847555.929779,0
+CI.US,D,20020122,000000,29.0419,29.0419,28.4914,28.6555,1486092.5518919,0
+CI.US,D,20020123,000000,28.6842,28.7316,28.4154,28.607,2955962.81743,0
+CI.US,D,20020124,000000,28.5399,29.0687,28.4826,29.0687,1857535.7621724,0
+CI.US,D,20020125,000000,29.0687,29.29,28.8196,29.1655,1912738.4806478,0
+CI.US,D,20020128,000000,28.5893,28.617,27.8855,28.367,3187997.9675453,0
+CI.US,D,20020129,000000,28.2413,28.5299,27.6651,27.9231,1949226.9899,0
+CI.US,D,20020130,000000,27.6829,27.9428,27.4822,27.8094,3076347.0750312,0
+CI.US,D,20020131,000000,27.7906,28.7316,27.7808,28.7316,2184068.7149401,0
+CI.US,D,20020201,000000,28.4914,29.0874,28.444,29.0874,2344998.5709964,0
+CI.US,D,20020204,000000,29.0597,29.0597,28.1158,28.1454,1533495.744017,0
+CI.US,D,20020205,000000,28.1544,28.5399,27.9528,27.9815,1745259.6125192,0
+CI.US,D,20020206,000000,28.0101,28.1357,27.8855,27.9715,1598056.0729755,0
+CI.US,D,20020207,000000,27.9715,28.1544,27.7906,28.0012,1903065.2063664,0
+CI.US,D,20020208,000000,28.3857,28.8551,27.7906,28.4054,3447166.0399156,0
+CI.US,D,20020211,000000,28.0298,28.8096,28.0298,28.5696,1769584.9481063,0
+CI.US,D,20020212,000000,28.7415,29.1072,28.3383,28.4826,1389408.3727388,0
+CI.US,D,20020213,000000,28.7316,29.6943,28.607,29.4067,2485964.7152943,0
+CI.US,D,20020214,000000,29.4067,29.6667,29.1844,29.5411,1506988.0789011,0
+CI.US,D,20020215,000000,29.5411,29.6667,28.9925,29.2623,1601485.8815535,0
+CI.US,D,20020219,000000,29.2623,29.5697,28.694,28.7809,1784557.7319251,0
+CI.US,D,20020220,000000,28.7809,29.2812,28.3283,29.2525,1669162.3787776,0
+CI.US,D,20020221,000000,28.9145,29.3573,28.9145,29.0597,1636415.2949299,0
+CI.US,D,20020222,000000,29.0123,29.0419,28.694,28.8196,1394398.2889355,0
+CI.US,D,20020225,000000,28.6367,29.0123,28.6367,28.8848,1627683.9533288,0
+CI.US,D,20020226,000000,28.9342,29.5609,28.9145,29.29,2340007.6430567,0
+CI.US,D,20020227,000000,29.3573,29.8099,29.0419,29.3197,1947042.6368852,0
+CI.US,D,20020228,000000,29.5124,30.3594,27.4052,28.0101,16580587.023229,0
+CI.US,D,20020301,000000,28.5696,29.5124,28.3383,29.5124,7928829.121984,0
+CI.US,D,20020304,000000,29.6667,30.6867,29.3573,29.7615,4078404.6031912,0
+CI.US,D,20020305,000000,29.7615,30.6184,29.6667,30.1184,2710203.3742881,0
+CI.US,D,20020306,000000,30.2626,30.6096,30.0609,30.3299,2287299.8826797,0
+CI.US,D,20020307,000000,30.321,30.321,29.6083,30.0609,1885604.5466499,0
+CI.US,D,20020308,000000,30.2923,30.7252,30.1184,30.1568,2357474.3732308,0
+CI.US,D,20020311,000000,30.2044,30.4178,30.1272,30.321,1409057.4324418,0
+CI.US,D,20020312,000000,30.2428,30.408,30.1568,30.408,1282747.3964214,0
+CI.US,D,20020313,000000,30.408,30.408,29.9552,30.2044,2187499.5352611,0
+CI.US,D,20020314,000000,30.0512,30.3022,29.8573,30.1184,1717504.4683541,0
+CI.US,D,20020315,000000,30.1184,30.1767,30.0026,30.0798,1895270.7387307,0
+CI.US,D,20020318,000000,30.1471,30.1767,29.9829,30.1767,1555014.5046793,0
+CI.US,D,20020319,000000,30.1954,30.4741,30.1371,30.3022,2307572.1760357,0
+CI.US,D,20020320,000000,30.3022,31.1739,30.2725,30.9555,3979850.7230788,0
+CI.US,D,20020321,000000,30.819,31.339,30.7726,31.1463,2094560.8284843,0
+CI.US,D,20020322,000000,30.994,31.0988,30.8685,30.994,2873628.1884426,0
+CI.US,D,20020325,000000,30.8685,31.1463,30.8023,30.8685,1435254.4924741,0
+CI.US,D,20020326,000000,30.8685,31.1739,30.6767,30.9456,1524450.7621034,0
+CI.US,D,20020327,000000,30.8685,31.4241,30.8389,31.2708,1357597.1511138,0
+CI.US,D,20020328,000000,31.251,31.8085,31.2322,31.7729,1302081.8040689,0
+CI.US,D,20020401,000000,31.4527,31.9755,31.4051,31.9755,2008795.3791759,0
+CI.US,D,20020402,000000,31.7996,32.8206,31.7996,32.7534,2604164.6198806,0
+CI.US,D,20020403,000000,32.7049,33.1665,32.4835,32.9461,3492076.2974282,0
+CI.US,D,20020404,000000,32.7435,33.3889,32.7435,33.1863,2230850.696898,0
+CI.US,D,20020405,000000,33.0617,33.4966,33.0222,33.1764,2164109.0501536,0
+CI.US,D,20020408,000000,32.8987,33.3691,32.8887,33.2259,2234907.7861009,0
+CI.US,D,20020409,000000,33.206,33.3119,32.9649,32.9936,2082708.2599028,0
+CI.US,D,20020410,000000,33.1388,34.0907,33.0222,33.9454,3527629.9562007,0
+CI.US,D,20020411,000000,34.0423,34.1865,33.7625,33.8495,2056513.2233564,0
+CI.US,D,20020412,000000,33.8495,34.3882,33.726,34.2537,2633171.2900668,0
+CI.US,D,20020415,000000,34.157,34.1865,33.3593,33.4868,1920222.3431998,0
+CI.US,D,20020416,000000,33.4966,33.7448,33.2842,33.6874,1991329.6607448,0
+CI.US,D,20020417,000000,33.6874,34.3882,33.638,33.9839,2212139.5229036,0
+CI.US,D,20020418,000000,34.062,34.3407,33.889,34.0521,2379303.7389768,0
+CI.US,D,20020419,000000,34.062,34.2636,33.7823,33.889,2383045.1643812,0
+CI.US,D,20020422,000000,34.0323,34.138,33.7448,33.899,2072417.822426,0
+CI.US,D,20020423,000000,33.889,33.889,33.2159,33.2159,1848489.7685158,0
+CI.US,D,20020424,000000,32.9936,33.3593,32.879,32.9174,2793165.2839003,0
+CI.US,D,20020425,000000,32.9174,33.9088,32.9174,33.6281,5400136.4787059,0
+CI.US,D,20020426,000000,33.4966,33.9187,33.3691,33.6775,1606164.1809236,0
+CI.US,D,20020429,000000,33.6775,33.9187,33.4374,33.5332,1726233.7864693,0
+CI.US,D,20020430,000000,33.6104,34.487,33.4078,34.157,3824538.0638441,0
+CI.US,D,20020501,000000,34.3407,34.7835,33.8791,34.7272,2249872.475976,0
+CI.US,D,20020502,000000,34.157,34.3407,32.5893,32.5893,9093063.9852495,0
+CI.US,D,20020503,000000,32.7435,33.0519,31.9162,32.6387,3441553.9018087,0
+CI.US,D,20020506,000000,32.5122,32.9936,31.5693,31.6069,2614145.464017,0
+CI.US,D,20020507,000000,31.5693,31.838,30.9456,31.1086,2548650.2845788,0
+CI.US,D,20020508,000000,31.5218,32.272,30.9555,32.0872,2729853.445734,0
+CI.US,D,20020509,000000,31.9755,32.9362,31.9656,32.1465,2007548.9118697,0
+CI.US,D,20020510,000000,32.4361,32.8107,32.0496,32.107,1536301.3071989,0
+CI.US,D,20020513,000000,32.107,32.5507,32.0684,32.3195,2148204.451084,0
+CI.US,D,20020514,000000,32.5893,32.956,32.0399,32.6387,2536175.4940872,0
+CI.US,D,20020515,000000,32.7435,33.1003,32.5409,32.7049,2031874.2474569,0
+CI.US,D,20020516,000000,32.7711,33.1003,31.8964,32.3195,3256923.9673044,0
+CI.US,D,20020517,000000,32.5893,32.9936,32.5705,32.7534,2998379.1285873,0
+CI.US,D,20020520,000000,32.5122,32.7711,32.1169,32.5794,2071170.3433768,0
+CI.US,D,20020521,000000,32.5794,32.869,31.8866,31.8866,2128867.0082077,0
+CI.US,D,20020522,000000,31.8183,32.4648,31.8183,32.272,1459892.4566307,0
+CI.US,D,20020523,000000,32.4746,32.7138,32.4361,32.6387,1361340.6000043,0
+CI.US,D,20020524,000000,32.5992,32.8987,32.4648,32.8403,1097804.8333475,0
+CI.US,D,20020528,000000,32.8503,32.9362,32.4361,32.8987,1681325.5524426,0
+CI.US,D,20020529,000000,32.8403,33.206,32.7711,32.9174,1461451.5525064,0
+CI.US,D,20020530,000000,32.869,33.5145,32.8403,33.1962,1655751.7260633,0
+CI.US,D,20020531,000000,33.2159,33.5915,33.119,33.2357,2081461.7925966,0
+CI.US,D,20020603,000000,33.2357,33.5145,33.0617,33.1103,2151633.247919,0
+CI.US,D,20020604,000000,33.042,33.0716,32.2622,32.4548,2931013.2364468,0
+CI.US,D,20020605,000000,32.3867,32.6674,32.2435,32.5409,2271395.2836101,0
+CI.US,D,20020606,000000,32.5992,32.6487,32.1268,32.4361,1895897.0076126,0
+CI.US,D,20020607,000000,32.4361,32.7435,32.0399,32.0496,3742827.6802527,0
+CI.US,D,20020610,000000,32.1268,32.3768,31.936,32.1366,2449163.5774725,0
+CI.US,D,20020611,000000,32.6288,32.791,32.272,32.3966,2471620.2238433,0
+CI.US,D,20020612,000000,32.3966,33.0034,32.2522,32.8403,2330964.684629,0
+CI.US,D,20020613,000000,32.531,32.869,32.1949,32.2048,1506674.4385886,0
+CI.US,D,20020614,000000,32.2048,32.2048,31.0603,31.0889,4092438.4895584,0
+CI.US,D,20020617,000000,31.3094,32.1762,31.2905,32.107,1947668.9057671,0
+CI.US,D,20020618,000000,32.0596,32.4746,31.7906,32.3581,1868139.8399616,0
+CI.US,D,20020619,000000,32.0596,32.2997,31.6464,31.6464,1778319.3249364,0
+CI.US,D,20020620,000000,31.4625,31.6948,31.0129,31.2025,3299026.6381493,0
+CI.US,D,20020621,000000,31.0415,31.4338,30.7439,30.916,3236340.0571219,0
+CI.US,D,20020624,000000,30.6481,31.0415,30.2142,30.3981,3379490.5544344,0
+CI.US,D,20020625,000000,30.3981,30.906,30.3694,30.4841,3269709.3628796,0
+CI.US,D,20020626,000000,30.4939,30.4939,29.8199,30.3299,2841502.3147622,0
+CI.US,D,20020627,000000,30.3981,30.9644,30.2428,30.8023,1908370.7863613,0
+CI.US,D,20020628,000000,30.7628,31.3094,30.5907,30.6283,2707085.1825366,0
+CI.US,D,20020701,000000,30.6481,30.7923,30.1668,30.2142,2486902.6010026,0
+CI.US,D,20020702,000000,30.1471,30.4741,29.5984,29.6755,3145896.3084435,0
+CI.US,D,20020703,000000,29.6469,30.1371,29.6469,29.974,2026570.6909478,0
+CI.US,D,20020705,000000,30.1767,30.8873,30.0896,30.6965,901633.94708829,0
+CI.US,D,20020708,000000,30.6481,30.9357,30.3022,30.4267,1635165.7923949,0
+CI.US,D,20020709,000000,30.3891,30.6481,29.1844,29.2041,1584642.3850325,0
+CI.US,D,20020710,000000,29.2812,29.8099,28.1929,28.2413,3977981.0221195,0
+CI.US,D,20020711,000000,28.2413,28.8551,27.7215,28.1357,4314495.8307664,0
+CI.US,D,20020712,000000,28.2898,28.2898,27.7709,28.0595,3915918.686488,0
+CI.US,D,20020715,000000,28.0595,28.0595,26.4326,27.7609,4825660.7415244,0
+CI.US,D,20020716,000000,27.6355,27.8193,26.9723,27.1354,3431262.4525889,0
+CI.US,D,20020717,000000,27.164,27.6453,26.5779,26.8289,3205463.6859766,0
+CI.US,D,20020718,000000,27.0395,27.587,25.9324,26.0283,3492388.9259978,0
+CI.US,D,20020719,000000,26.0283,26.3259,25.7022,25.8277,3296845.3203634,0
+CI.US,D,20020722,000000,25.8277,26.7222,24.8373,24.9629,3820795.6266967,0
+CI.US,D,20020723,000000,24.8967,25.4225,24.1632,24.3471,3748440.8301025,0
+CI.US,D,20020724,000000,23.8944,26.0976,23.595,25.7496,4418036.5918465,0
+CI.US,D,20020725,000000,25.9324,26.394,24.9718,25.5489,3887848.8902675,0
+CI.US,D,20020726,000000,26.0976,26.394,25.4125,26.0096,5021207.3823876,0
+CI.US,D,20020729,000000,26.1727,27.2233,26.1243,27.1354,2928830.906918,0
+CI.US,D,20020730,000000,26.8774,27.8944,26.5206,27.001,5161862.9216019,0
+CI.US,D,20020731,000000,27.001,28.2898,26.8961,28.2898,4218127.3154117,0
+CI.US,D,20020801,000000,28.2898,28.2898,27.2698,27.5001,4068424.7707979,0
+CI.US,D,20020802,000000,27.2233,27.2322,26.1054,26.394,6541914.6956006,0
+CI.US,D,20020805,000000,25.9324,25.9424,24.9441,24.9816,4904876.1670175,0
+CI.US,D,20020806,000000,25.1832,25.6824,24.8087,25.039,3546967.399077,0
+CI.US,D,20020807,000000,25.3098,25.4522,24.3382,24.7691,3858224.0451431,0
+CI.US,D,20020808,000000,25.0676,25.8574,24.8473,25.8178,3919347.4833231,0
+CI.US,D,20020809,000000,25.8178,26.3753,25.4323,26.2122,2646267.2907255,0
+CI.US,D,20020812,000000,26.0976,26.2803,25.6271,26.0777,1622692.0136462,0
+CI.US,D,20020813,000000,25.7121,26.0877,25.0676,25.202,1998813.5232968,0
+CI.US,D,20020814,000000,25.2802,25.8474,24.7227,25.8377,2372755.7386474,0
+CI.US,D,20020815,000000,25.9324,26.404,25.6538,26.1825,2331898.5233657,0
+CI.US,D,20020816,000000,26.2211,26.5878,25.9996,26.2706,2884543.8830584,0
+CI.US,D,20020819,000000,26.2992,27.0296,26.1825,26.9624,1678517.9657748,0
+CI.US,D,20020820,000000,26.8961,26.9525,26.4326,26.7608,1530687.1456063,0
+CI.US,D,20020821,000000,27.0395,27.4447,26.404,27.1937,2021272.1931534,0
+CI.US,D,20020822,000000,27.1937,28.0298,26.9723,27.8944,2513721.8829452,0
+CI.US,D,20020823,000000,27.7115,27.7412,27.338,27.3755,1641404.1993836,0
+CI.US,D,20020826,000000,27.5969,27.8292,27.1937,27.7609,1655439.0974939,0
+CI.US,D,20020827,000000,27.7609,27.8944,27.0583,27.1254,2046843.9960467,0
+CI.US,D,20020828,000000,27.1254,27.1937,26.6263,26.7993,1802332.0319539,0
+CI.US,D,20020829,000000,26.7509,27.0967,26.4425,26.8388,1559380.1754798,0
+CI.US,D,20020830,000000,26.6935,27.2698,26.6541,26.7608,896018.77375266,0
+CI.US,D,20020903,000000,26.6935,26.6935,25.9711,25.9799,2808757.2544005,0
+CI.US,D,20020904,000000,23.8944,25.2219,23.8944,25.1457,12577657.431869,0
+CI.US,D,20020905,000000,24.8373,25.117,24.4618,24.7227,6217876.700931,0
+CI.US,D,20020906,000000,25.3098,25.3098,24.2206,24.2789,3717876.0757836,0
+CI.US,D,20020909,000000,24.2699,24.7503,24.1158,24.6654,3759042.8844059,0
+CI.US,D,20020910,000000,24.7415,24.9065,24.5487,24.7128,2430451.3917352,0
+CI.US,D,20020911,000000,25.0676,25.0676,24.8473,24.9154,1590880.7920212,0
+CI.US,D,20020912,000000,24.8473,25.2119,24.7038,24.7227,2039045.4814393,0
+CI.US,D,20020913,000000,24.6554,25.0973,24.5299,24.8284,1762725.3309504,0
+CI.US,D,20020916,000000,24.7503,24.9154,24.3086,24.8373,1580276.7142319,0
+CI.US,D,20020917,000000,25.1557,25.2416,24.2502,24.3184,2215880.9483081,0
+CI.US,D,20020918,000000,24.3184,24.4321,23.9616,24.2502,1594623.2291687,0
+CI.US,D,20020919,000000,24.106,24.1543,23.7413,23.7778,1928642.0679744,0
+CI.US,D,20020920,000000,23.7778,23.9419,22.7786,22.9692,3682011.8119275,0
+CI.US,D,20020923,000000,22.9219,23.3271,22.8546,23.2292,2586075.6677965,0
+CI.US,D,20020924,000000,23.2292,23.2687,22.5363,22.5857,2983096.7514279,0
+CI.US,D,20020925,000000,22.7291,22.816,22.2863,22.479,3038924.7270423,0
+CI.US,D,20020926,000000,22.826,23.5386,22.6727,23.3271,4620135.2800109,0
+CI.US,D,20020927,000000,23.1245,23.595,22.5947,22.7192,2435752.9247584,0
+CI.US,D,20020930,000000,22.576,22.7291,21.8445,22.3347,3121257.3325438,0
+CI.US,D,20021001,000000,22.576,23.2786,22.3051,23.1995,2689930.0691891,0
+CI.US,D,20021002,000000,23.1907,23.4229,22.654,22.654,2386166.3913616,0
+CI.US,D,20021003,000000,22.7587,23.1046,21.8741,21.8741,2823102.7575943,0
+CI.US,D,20021004,000000,21.883,21.883,19.3913,19.6325,10070171.932426,0
+CI.US,D,20021007,000000,19.7006,19.8054,18.2496,18.304,5265095.1010843,0
+CI.US,D,20021008,000000,18.392,19.4506,18.3436,19.2292,5477170.5864132,0
+CI.US,D,20021009,000000,18.8635,18.8635,18.0372,18.1509,5481223.6286442,0
+CI.US,D,20021010,000000,18.7072,18.8921,18.2496,18.4217,5460331.1368639,0
+CI.US,D,20021011,000000,18.6233,19.5456,18.6233,19.4605,4146706.3575542,0
+CI.US,D,20021014,000000,19.4605,19.9221,19.4209,19.7482,2182822.2476339,0
+CI.US,D,20021015,000000,20.1247,20.6614,20.0169,20.5952,3659243.5487303,0
+CI.US,D,20021016,000000,20.5379,20.5952,20.1345,20.1811,2710829.64317,0
+CI.US,D,20021017,000000,20.7108,20.7405,18.8823,19.0651,7559255.6126628,0
+CI.US,D,20021018,000000,19.498,20.1998,19.1135,19.9508,4667540.4956219,0
+CI.US,D,20021021,000000,19.8252,20.2857,19.7195,20.1345,4009480.626918,0
+CI.US,D,20021022,000000,20.1444,21.2395,20.1444,20.8264,4621694.3758867,0
+CI.US,D,20021023,000000,20.7692,20.8076,20.1247,20.5379,3208581.8777279,0
+CI.US,D,20021024,000000,20.518,20.5566,19.8934,20.0752,2766654.5835556,0
+CI.US,D,20021025,000000,13.3027,13.8889,10.9563,11.6779,115117578.11065,0
+CI.US,D,20021028,000000,12.4656,12.5743,11.4565,12.178,31560005.852187,0
+CI.US,D,20021029,000000,12.1207,12.3904,11.5336,11.583,19283620.175277,0
+CI.US,D,20021030,000000,11.6117,11.7549,11.3507,11.3991,9765157.7403206,0
+CI.US,D,20021031,000000,11.5059,11.6492,11.331,11.4091,10296906.561261,0
+CI.US,D,20021101,000000,11.4091,12.1207,10.7824,12.1207,14485715.58966,0
+CI.US,D,20021104,000000,12.1968,12.602,11.8894,12.2739,7926334.1638857,0
+CI.US,D,20021105,000000,12.2739,12.3707,12.0811,12.1968,4006984.6570766,0
+CI.US,D,20021106,000000,12.3124,12.3707,11.8598,12.178,5573541.1252538,0
+CI.US,D,20021107,000000,12.2067,12.2739,11.8311,11.8311,3483971.2247089,0
+CI.US,D,20021108,000000,11.8311,11.9655,11.3892,11.4466,5461575.5806842,0
+CI.US,D,20021111,000000,11.4861,11.6018,11.3023,11.3892,2798152.1648681,0
+CI.US,D,20021112,000000,11.2746,11.583,11.2746,11.496,3400386.0814436,0
+CI.US,D,20021113,000000,11.5147,11.8598,11.4466,11.6878,3505801.6021979,0
+CI.US,D,20021114,000000,11.7451,11.9942,11.7362,11.8034,3468996.4174043,0
+CI.US,D,20021115,000000,11.8123,12.0811,11.8034,12.0229,3802395.0577858,0
+CI.US,D,20021118,000000,12.0712,12.1305,11.9744,11.9842,2693360.88951,0
+CI.US,D,20021119,000000,12.1207,12.3421,11.9378,12.1681,3461515.5900812,0
+CI.US,D,20021120,000000,12.1681,12.5833,12.0614,12.5833,4384043.0406928,0
+CI.US,D,20021121,000000,12.9469,12.9469,12.6869,12.776,5676769.2577644,0
+CI.US,D,20021122,000000,12.9569,13.2731,12.8511,13.1208,3859156.872137,0
+CI.US,D,20021125,000000,12.8323,13.0053,12.6119,12.7562,4883045.7895286,0
+CI.US,D,20021126,000000,12.7859,13.0053,12.7562,12.7948,2869572.1109827,0
+CI.US,D,20021127,000000,13.0241,13.4372,12.9469,13.4273,3129366.4522349,0
+CI.US,D,20021129,000000,13.5727,14.1399,13.5537,13.7466,2573914.5176173,0
+CI.US,D,20021202,000000,13.8602,13.9769,13.4273,13.6487,3903755.512823,0
+CI.US,D,20021203,000000,13.621,13.786,13.5252,13.621,3514845.5723685,0
+CI.US,D,20021204,000000,13.5727,13.786,13.4856,13.5727,4499752.0341527,0
+CI.US,D,20021205,000000,13.5727,13.6972,13.4856,13.6299,2513098.649292,0
+CI.US,D,20021206,000000,13.5727,13.8039,13.544,13.7169,2553642.2242613,0
+CI.US,D,20021209,000000,13.6784,13.7466,13.4955,13.5054,2454464.0987529,0
+CI.US,D,20021210,000000,13.5054,13.6487,13.5054,13.6487,2357784.9783145,0
+CI.US,D,20021211,000000,13.6685,13.794,13.6487,13.7269,1476112.7194986,0
+CI.US,D,20021212,000000,13.707,13.9769,13.6487,13.7663,1510727.4808197,0
+CI.US,D,20021213,000000,13.283,13.5537,13.1398,13.371,3501745.5247379,0
+CI.US,D,20021216,000000,13.3898,13.6487,13.3898,13.6111,1944237.0737033,0
+CI.US,D,20021217,000000,13.6487,13.7466,13.6389,13.6784,2198417.2533629,0
+CI.US,D,20021218,000000,13.7466,13.8336,13.6586,13.6685,2440430.2123855,0
+CI.US,D,20021219,000000,13.6487,13.8435,13.5627,13.5627,2751373.2181391,0
+CI.US,D,20021220,000000,13.7565,13.8978,13.5537,13.6586,4670658.6873734,0
+CI.US,D,20021223,000000,13.6487,13.7466,13.5627,13.6299,2538360.8588447,0
+CI.US,D,20021224,000000,13.6299,13.6972,13.5824,13.6389,927518.37855113,0
+CI.US,D,20021226,000000,13.6389,13.786,13.3997,13.5252,2410802.3320323,0
+CI.US,D,20021227,000000,13.544,13.5824,13.4758,13.5252,2280126.6252112,0
+CI.US,D,20021230,000000,13.4955,13.4955,12.9865,13.1021,6624562.9649004,0
+CI.US,D,20021231,000000,13.0725,13.199,13.0241,13.0824,2856787.7271504,0
+CI.US,D,20030102,000000,13.0824,13.5252,13.0626,13.5252,4028503.417739,0
+CI.US,D,20030103,000000,13.283,13.3798,13.1495,13.1595,5736650.27561,0
+CI.US,D,20030106,000000,13.1595,13.371,13.0725,13.199,5104791.5139101,0
+CI.US,D,20030107,000000,13.199,13.3027,13.0725,13.1398,4654442.4714772,0
+CI.US,D,20030108,000000,13.199,13.707,13.1792,13.544,5065182.7894206,0
+CI.US,D,20030109,000000,13.544,14.0342,13.544,13.8692,3118763.3861885,0
+CI.US,D,20030110,000000,13.8237,14.2842,13.5924,14.0925,5198040.8257704,0
+CI.US,D,20030113,000000,14.1014,14.3041,14.0342,14.1875,2967502.757442,0
+CI.US,D,20030114,000000,14.1399,14.8517,14.0728,14.5531,5209892.3826089,0
+CI.US,D,20030115,000000,14.5531,14.6014,14.3327,14.478,2813435.5537705,0
+CI.US,D,20030116,000000,14.5729,14.7746,14.4869,14.7172,3186438.8716696,0
+CI.US,D,20030117,000000,14.6014,14.8427,14.5333,14.7073,3131861.4103331,0
+CI.US,D,20030121,000000,14.7843,14.824,14.3614,14.3712,3238522.3866507,0
+CI.US,D,20030122,000000,14.3712,14.3712,14.0441,14.0728,2761351.0270465,0
+CI.US,D,20030123,000000,14.0629,14.3524,14.0629,14.2744,2706772.5539671,0
+CI.US,D,20030124,000000,14.2655,14.2744,13.8336,13.8435,2896082.8113274,0
+CI.US,D,20030127,000000,13.8435,13.8435,13.4372,13.4372,3294658.9438628,0
+CI.US,D,20030128,000000,13.5252,13.621,13.1891,13.3414,3764657.0459986,0
+CI.US,D,20030129,000000,13.3414,13.7269,13.1694,13.6685,3689182.0341672,0
+CI.US,D,20030130,000000,13.6685,13.8138,13.6299,13.6685,3650200.5903026,0
+CI.US,D,20030131,000000,13.6487,13.9472,13.6487,13.8889,3347058.1226422,0
+CI.US,D,20030203,000000,13.9769,13.9867,13.4273,13.4856,4109278.9508506,0
+CI.US,D,20030204,000000,13.4955,13.4955,12.9172,13.0241,7754180.0316158,0
+CI.US,D,20030205,000000,13.0339,13.2168,12.9569,12.9569,6148015.8506923,0
+CI.US,D,20030206,000000,12.9964,13.0053,12.4359,12.4755,4790418.6995785,0
+CI.US,D,20030207,000000,13.199,13.9373,13.199,13.6873,13777445.953906,0
+CI.US,D,20030210,000000,13.6873,13.8503,13.5537,13.621,4893024.610179,0
+CI.US,D,20030211,000000,13.621,14.1301,13.621,13.7269,5257920.831873,0
+CI.US,D,20030212,000000,13.6111,13.7565,13.4372,13.4668,3904378.7464761,0
+CI.US,D,20030213,000000,13.5252,13.6487,13.2355,13.3898,3030189.3384694,0
+CI.US,D,20030214,000000,13.3798,13.4372,13.1308,13.371,4196296.9379229,0
+CI.US,D,20030218,000000,13.4273,13.9956,13.4273,13.8237,3133421.5179518,0
+CI.US,D,20030219,000000,13.8889,13.9472,13.7466,13.8336,3772765.1539466,0
+CI.US,D,20030220,000000,13.8692,13.8692,13.5627,13.6111,4158557.9143928,0
+CI.US,D,20030221,000000,13.5824,13.7763,13.4184,13.7366,4347868.1717531,0
+CI.US,D,20030224,000000,13.6784,13.6972,13.3611,13.4758,4230910.6875011,0
+CI.US,D,20030225,000000,13.3611,13.4372,13.2544,13.371,3983281.5433998,0
+CI.US,D,20030226,000000,13.371,13.4273,13.2355,13.3611,4369074.3038458,0
+CI.US,D,20030227,000000,13.3898,13.4955,13.2257,13.4273,3578467.0038756,0
+CI.US,D,20030228,000000,13.4955,13.6784,13.4273,13.6685,2850235.6798492,0
+CI.US,D,20030303,000000,13.707,13.8978,13.621,13.6685,2613522.2303638,0
+CI.US,D,20030304,000000,13.6299,13.6299,13.3997,13.4085,2339070.7690912,0
+CI.US,D,20030305,000000,13.4372,13.5627,13.3027,13.5054,3064184.9131091,0
+CI.US,D,20030306,000000,13.4758,13.4955,13.3027,13.3611,3899699.4353632,0
+CI.US,D,20030307,000000,13.3127,13.5153,13.199,13.4856,3864770.0219867,0
+CI.US,D,20030310,000000,13.4668,13.4668,12.9172,13.0053,3039235.3321259,0
+CI.US,D,20030311,000000,13.0053,13.1308,12.7859,12.8234,3501745.5247379,0
+CI.US,D,20030312,000000,12.8234,13.0241,12.6772,13.0053,3107845.6680867,0
+CI.US,D,20030313,000000,13.1111,13.3511,13.0923,13.3511,3761227.2374206,0
+CI.US,D,20030314,000000,13.4955,13.7269,13.371,13.4273,3806136.4831903,0
+CI.US,D,20030317,000000,13.3997,13.9769,13.3324,13.9175,4967255.1781901,0
+CI.US,D,20030318,000000,13.9077,13.9669,13.6972,13.7663,3694487.6141622,0
+CI.US,D,20030319,000000,13.8435,14.2655,13.8039,14.1785,3997316.44151,0
+CI.US,D,20030320,000000,14.2368,14.4691,13.9769,14.4295,3619946.4410673,0
+CI.US,D,20030321,000000,14.5917,14.8714,14.4493,14.8427,3862277.0873743,0
+CI.US,D,20030324,000000,14.5817,14.6499,14.2842,14.3228,2659995.6307239,0
+CI.US,D,20030325,000000,14.3614,14.7843,14.3041,14.6104,2457897.9543026,0
+CI.US,D,20030326,000000,14.6301,14.6796,14.3998,14.5531,2439183.7450793,0
+CI.US,D,20030327,000000,14.3712,14.7073,14.3524,14.6014,2206211.7209985,0
+CI.US,D,20030328,000000,14.6014,14.8042,14.478,14.6885,2317865.6487413,0
+CI.US,D,20030331,000000,14.1014,14.7943,14.1014,14.6598,4209706.5788942,0
+CI.US,D,20030401,000000,14.6885,15.0156,14.5917,14.8615,3964255.7173499,0
+CI.US,D,20030402,000000,14.9959,15.2262,14.9662,15.1225,2132611.468841,0
+CI.US,D,20030403,000000,15.1225,15.3705,14.9376,15.2855,3153692.7995649,0
+CI.US,D,20030404,000000,15.3606,15.497,15.2657,15.4575,3193611.117395,0
+CI.US,D,20030407,000000,15.757,15.9497,15.3892,15.3991,2278881.169648,0
+CI.US,D,20030408,000000,15.3991,15.4475,15.1225,15.1965,2624437.9249797,0
+CI.US,D,20030409,000000,15.1965,15.4189,14.8427,14.9662,2177831.3196944,0
+CI.US,D,20030410,000000,14.9662,15.1225,14.6499,15.075,3546034.5720834,0
+CI.US,D,20030411,000000,15.075,15.3428,14.9762,15.0651,1492015.2950823,0
+CI.US,D,20030414,000000,15.0651,15.2362,15.0059,15.2262,2098302.2538888,0
+CI.US,D,20030415,000000,15.2262,15.5544,14.9,15.5267,1935192.0917897,0
+CI.US,D,20030416,000000,15.583,15.67,14.986,15.0354,3904689.3515597,0
+CI.US,D,20030421,000000,15.3151,15.3606,15.0354,15.0948,2647206.188177,0
+CI.US,D,20030422,000000,15.0948,15.6601,14.9287,15.6501,3472428.2494683,0
+CI.US,D,20030423,000000,15.7293,15.8241,15.3892,15.8044,2468186.3682936,0
+CI.US,D,20030424,000000,16.0466,16.1612,15.5454,15.9873,4442677.591232,0
+CI.US,D,20030425,000000,15.9686,16.0367,15.6501,15.6601,2185627.8108159,0
+CI.US,D,20030428,000000,15.67,16.1514,15.6601,16.1415,2481600.0562367,0
+CI.US,D,20030429,000000,16.2176,16.2669,15.9111,16.1514,3172715.5903859,0
+CI.US,D,20030430,000000,16.2373,16.9292,16.1978,16.7652,4505989.4293986,0
+CI.US,D,20030501,000000,16.775,17.2959,16.4092,17.2,6521955.030814,0
+CI.US,D,20030502,000000,16.6692,16.9292,15.6996,16.2868,14069671.715208,0
+CI.US,D,20030505,000000,16.2571,16.6495,16.2176,16.5072,4839384.0228081,0
+CI.US,D,20030506,000000,16.517,17.2959,16.3628,17.121,5998627.9581339,0
+CI.US,D,20030507,000000,17.121,17.2276,16.9786,17.0073,3209518.7516935,0
+CI.US,D,20030508,000000,17.0073,17.035,16.6011,16.6692,2874248.3868669,0
+CI.US,D,20030509,000000,16.6692,16.7652,16.4488,16.4972,3805824.8663638,0
+CI.US,D,20030512,000000,16.4972,16.6298,16.353,16.5072,4502556.5855916,0
+CI.US,D,20030513,000000,16.5072,16.7849,16.4488,16.6395,2322231.319542,0
+CI.US,D,20030514,000000,16.6395,16.9786,16.6298,16.9292,2656250.1583477,0
+CI.US,D,20030515,000000,17.0923,17.0923,16.7553,16.9876,2860214.5004996,0
+CI.US,D,20030516,000000,16.9786,17.4579,16.8314,17.4312,4419911.3515207,0
+CI.US,D,20030519,000000,17.286,17.3621,16.9973,16.9973,2857411.9725465,0
+CI.US,D,20030520,000000,17.1506,17.6043,17.0923,17.372,4328531.7406196,0
+CI.US,D,20030521,000000,17.372,17.797,17.3236,17.6705,4531250.6272082,0
+CI.US,D,20030522,000000,17.6705,17.9393,17.5648,17.6892,3016465.0454427,0
+CI.US,D,20030523,000000,17.6241,17.6794,17.4115,17.5361,1942053.7324315,0
+CI.US,D,20030527,000000,17.4679,17.8821,17.3819,17.8821,2050897.0382778,0
+CI.US,D,20030528,000000,17.9393,18.1123,17.8918,17.969,2452594.3977935,0
+CI.US,D,20030529,000000,17.9591,18.0837,17.5074,17.6141,2795033.9731167,0
+CI.US,D,20030530,000000,17.6705,17.9888,17.6438,17.9888,4055637.3517369,0
+CI.US,D,20030602,000000,18.0372,18.4118,16.9786,17.3137,9159494.0151672,0
+CI.US,D,20030603,000000,17.3137,17.3137,16.1612,16.4972,9978793.3332681,0
+CI.US,D,20030604,000000,16.4785,16.9104,16.4192,16.8907,4150137.1778751,0
+CI.US,D,20030605,000000,16.5536,16.8907,16.5536,16.6692,3565991.2016411,0
+CI.US,D,20030606,000000,16.6395,16.8709,16.4005,16.4884,3137788.2004953,0
+CI.US,D,20030609,000000,16.4884,16.6011,15.9972,16.1415,4961640.0048546,0
+CI.US,D,20030610,000000,16.094,16.2176,15.5642,15.9211,4966628.9093082,0
+CI.US,D,20030611,000000,15.8241,15.9211,15.6601,15.9111,4261475.4418197,0
+CI.US,D,20030612,000000,15.8717,16.0367,15.2459,15.4189,6535991.9524101,0
+CI.US,D,20030613,000000,15.3804,15.4575,14.9762,15.0256,5163424.0409635,0
+CI.US,D,20030616,000000,15.0256,15.2362,14.7459,15.1501,6506986.293967,0
+CI.US,D,20030617,000000,15.2262,15.5919,15.1313,15.5919,7214321.0792413,0
+CI.US,D,20030618,000000,15.6996,15.6996,15.3053,15.5454,4170408.4594883,0
+CI.US,D,20030619,000000,15.5454,15.6501,15.4475,15.6205,6985090.480565,0
+CI.US,D,20030620,000000,15.7095,15.833,15.5544,15.7194,4638846.4540054,0
+CI.US,D,20030623,000000,15.583,15.6304,15.1501,15.1965,2639722.325625,0
+CI.US,D,20030624,000000,15.2262,15.3705,15.0453,15.3151,2479102.0629094,0
+CI.US,D,20030625,000000,15.2954,15.4772,15.0848,15.1412,2479102.0629094,0
+CI.US,D,20030626,000000,15.1412,15.2262,15.0256,15.1876,1634542.5587418,0
+CI.US,D,20030627,000000,15.2657,15.3892,15.0553,15.1225,1886227.7803029,0
+CI.US,D,20030630,000000,15.1778,15.2559,14.9573,15.0553,2520895.1404136,0
+CI.US,D,20030701,000000,15.0553,15.0651,14.8337,15.0354,2750748.9727431,0
+CI.US,D,20030702,000000,15.0354,15.3428,15.0354,15.3151,2688372.9967992,0
+CI.US,D,20030703,000000,15.3151,15.4575,14.9573,15.0256,2603543.4097135,0
+CI.US,D,20030707,000000,15.1036,15.3241,15.0848,15.3241,2431075.6371313,0
+CI.US,D,20030708,000000,15.2855,15.6117,15.1679,15.6018,2932573.3440654,0
+CI.US,D,20030709,000000,15.6018,16.0367,15.5919,15.7293,4057509.0761821,0
+CI.US,D,20030710,000000,15.4872,15.5267,14.7656,14.9475,5341815.568479,0
+CI.US,D,20030711,000000,15.0256,15.2459,14.1113,14.2655,11953590.102575,0
+CI.US,D,20030714,000000,13.3027,13.8237,13.1495,13.1595,25912239.217637,0
+CI.US,D,20030715,000000,13.2079,13.535,13.1694,13.2355,8372941.780914,0
+CI.US,D,20030716,000000,13.2544,13.3511,12.861,12.8708,5037425.6217696,0
+CI.US,D,20030717,000000,12.861,13.1595,12.8234,13.0053,5777509.5143774,0
+CI.US,D,20030718,000000,13.0241,13.2355,13.0142,13.1792,4066866.6866652,0
+CI.US,D,20030721,000000,13.1694,13.1792,12.9371,13.0053,2268587.6969423,0
+CI.US,D,20030722,000000,13.0626,13.1398,12.8887,13.1111,3089757.7277455,0
+CI.US,D,20030723,000000,13.2445,13.3027,13.0537,13.0824,2688997.2421953,0
+CI.US,D,20030724,000000,13.2168,13.4273,13.0725,13.0824,4856224.4841003,0
+CI.US,D,20030725,000000,13.0725,13.3414,13.0626,13.3127,1592752.5164665,0
+CI.US,D,20030728,000000,13.3324,13.4856,13.2445,13.3511,3284992.7517819,0
+CI.US,D,20030729,000000,13.457,13.5153,13.3027,13.3997,3503620.2844119,0
+CI.US,D,20030730,000000,13.4758,14.5917,13.4758,14.5432,20967752.302644,0
+CI.US,D,20030731,000000,14.7843,15.2262,14.4869,14.9959,10634356.220388,0
+CI.US,D,20030801,000000,14.2842,14.814,14.2842,14.6014,5327781.6821118,0
+CI.US,D,20030804,000000,14.5333,14.6104,14.0925,14.3426,5174960.9457465,0
+CI.US,D,20030805,000000,14.3426,14.6499,14.3129,14.3998,4716193.1902821,0
+CI.US,D,20030806,000000,14.3998,14.3998,13.9572,14.0243,7218684.726556,0
+CI.US,D,20030807,000000,14.0243,14.2556,13.9956,14.1972,5162800.8073104,0
+CI.US,D,20030808,000000,14.1972,14.3228,14.1598,14.2655,2600735.8230456,0
+CI.US,D,20030811,000000,14.2457,14.5333,14.1498,14.2269,2450721.6616053,0
+CI.US,D,20030812,000000,14.3426,14.3426,14.1498,14.3129,2549589.1820302,0
+CI.US,D,20030813,000000,14.3129,14.4691,14.2072,14.2655,2715505.9190542,0
+CI.US,D,20030814,000000,14.3041,14.5917,14.2655,14.5531,2080837.5472006,0
+CI.US,D,20030815,000000,14.5432,14.5432,14.3426,14.4098,1296158.0491355,0
+CI.US,D,20030818,000000,14.4098,14.5057,14.3129,14.3426,2266715.972497,0
+CI.US,D,20030819,000000,14.4295,14.4493,14.2941,14.4197,2114519.4815279,0
+CI.US,D,20030820,000000,14.4197,15.1125,14.3998,14.9287,6082521.6829971,0
+CI.US,D,20030821,000000,15.1501,15.4189,15.0256,15.075,4710889.633773,0
+CI.US,D,20030822,000000,15.1036,15.2262,14.8615,14.8615,1938935.5406802,0
+CI.US,D,20030825,000000,14.8912,14.9573,14.736,14.7746,2614771.7328988,0
+CI.US,D,20030826,000000,14.6697,14.9762,14.4197,14.9475,3650200.5903026,0
+CI.US,D,20030827,000000,14.9662,15.3991,14.9199,15.0848,5520831.3413908,0
+CI.US,D,20030828,000000,15.0948,15.4091,15.075,15.2657,4113959.2737066,0
+CI.US,D,20030829,000000,15.2657,15.3705,15.2459,15.2855,1606785.3910909,0
+CI.US,D,20030902,000000,15.1965,15.2756,14.8812,15.2262,3349860.6505953,0
+CI.US,D,20030903,000000,15.2459,15.757,15.1965,15.7194,4552771.4113565,0
+CI.US,D,20030904,000000,15.7194,15.9497,15.6798,15.833,5059567.616085,0
+CI.US,D,20030905,000000,15.833,15.8617,15.6798,15.7293,3538861.314615,0
+CI.US,D,20030908,000000,15.757,15.7668,15.5167,15.6304,3324600.4645285,0
+CI.US,D,20030909,000000,15.5356,15.6018,15.2657,15.4091,3194236.374534,0
+CI.US,D,20030910,000000,15.3705,15.4575,15.3606,15.4091,2229602.2061059,0
+CI.US,D,20030911,000000,15.4189,15.4189,15.2855,15.2855,3049215.1645192,0
+CI.US,D,20030912,000000,15.2756,15.4475,15.2362,15.3606,2565493.7810997,0
+CI.US,D,20030915,000000,15.3528,15.3892,15.2262,15.3705,1435878.7378702,0
+CI.US,D,20030916,000000,15.3606,15.4091,15.2559,15.3705,1412798.8578463,0
+CI.US,D,20030917,000000,15.3705,15.3705,15.2065,15.3241,1781125.8998612,0
+CI.US,D,20030918,000000,15.2262,15.2559,15.0354,15.159,3558818.9559156,0
+CI.US,D,20030919,000000,15.1679,15.1679,15.0553,15.1225,3552894.1892394,0
+CI.US,D,20030922,000000,15.1036,15.1501,14.9959,15.0256,3309007.4822855,0
+CI.US,D,20030923,000000,15.0453,15.1313,14.9959,15.0553,2601048.4516151,0
+CI.US,D,20030924,000000,15.075,15.1125,14.736,14.7459,2732970.6257424,0
+CI.US,D,20030925,000000,14.7459,14.7459,14.2941,14.3129,4848738.5980624,0
+CI.US,D,20030926,000000,14.2368,14.3426,14.0826,14.2072,3041727.2549954,0
+CI.US,D,20030929,000000,14.2072,14.3327,14.1498,14.2368,3470872.1888214,0
+CI.US,D,20030930,000000,14.2368,14.4197,14.0243,14.3129,3276260.3984379,0
+CI.US,D,20031001,000000,14.3129,14.3614,14.1498,14.2655,4334456.5072959,0
+CI.US,D,20031002,000000,14.2655,14.2655,14.1399,14.1875,3141219.0208163,0
+CI.US,D,20031003,000000,14.4592,14.9475,14.4493,14.736,9251186.2546378,0
+CI.US,D,20031006,000000,14.736,14.7943,14.5917,14.7843,3627120.7102786,0
+CI.US,D,20031007,000000,14.7557,14.8517,14.6204,14.7943,4296720.5189945,0
+CI.US,D,20031008,000000,14.7656,14.9376,14.727,14.8714,5818984.9045974,0
+CI.US,D,20031009,000000,14.9099,15.0948,14.9099,15.0059,5232659.6340633,0
+CI.US,D,20031010,000000,14.9662,15.075,14.8615,14.9573,2094872.4453108,0
+CI.US,D,20031013,000000,14.9573,15.0948,14.9573,15.0354,2785990.0029461,0
+CI.US,D,20031014,000000,15.0553,15.3339,15.0156,15.2954,5317489.2211491,0
+CI.US,D,20031015,000000,15.2954,15.2954,15.0059,15.1036,3084145.5896386,0
+CI.US,D,20031016,000000,15.0848,15.2262,15.0059,15.1679,3274075.0336803,0
+CI.US,D,20031017,000000,15.1679,15.1965,15.0948,15.1501,2251433.5953376,0
+CI.US,D,20031020,000000,15.1313,15.1876,15.0354,15.1225,2348428.3795743,0
+CI.US,D,20031021,000000,15.1225,15.2855,15.1036,15.1876,2385230.5291389,0
+CI.US,D,20031022,000000,15.1876,15.2262,14.7656,15.075,2447604.4815968,0
+CI.US,D,20031023,000000,15.075,15.2262,15.0256,15.159,2152882.7504541,0
+CI.US,D,20031024,000000,15.159,15.1876,14.814,14.9959,3449039.7878467,0
+CI.US,D,20031027,000000,14.9959,15.1965,14.8912,15.0948,4581461.4060011,0
+CI.US,D,20031028,000000,15.1679,15.6018,15.1125,15.583,3803641.525092,0
+CI.US,D,20031029,000000,15.5544,16.007,15.4872,16.007,4595808.9326808,0
+CI.US,D,20031030,000000,16.007,16.0367,15.0354,15.3804,8537299.4220623,0
+CI.US,D,20031031,000000,16.7187,18.3525,16.6891,18.2952,27011913.751944,0
+CI.US,D,20031103,000000,18.2952,18.4217,17.5944,17.9097,11168521.083477,0
+CI.US,D,20031104,000000,17.9097,17.9888,17.8544,17.9196,5406140.1613317,0
+CI.US,D,20031105,000000,17.8821,18.6332,17.8346,18.4979,7205901.3544667,0
+CI.US,D,20031106,000000,18.5274,18.7854,18.3723,18.6618,3554453.285115,0
+CI.US,D,20031107,000000,18.6618,18.6618,18.3723,18.5363,4888659.9511213,0
+CI.US,D,20031110,000000,18.4217,18.4217,18.0837,18.1212,3253805.775553,0
+CI.US,D,20031111,000000,18.1509,18.1805,17.9591,18.0837,2931950.1104124,0
+CI.US,D,20031112,000000,18.0837,18.0837,17.797,18.056,3702907.3389367,0
+CI.US,D,20031113,000000,18.0659,18.2102,17.9196,17.9492,2834954.3144327,0
+CI.US,D,20031114,000000,17.9591,18.2793,17.8821,17.969,3313060.5245167,0
+CI.US,D,20031117,000000,17.969,17.969,17.4876,17.6338,2066179.4154373,0
+CI.US,D,20031118,000000,17.6338,17.6338,17.026,17.2563,5443175.0117733,0
+CI.US,D,20031119,000000,17.2465,17.3137,16.9786,17.2089,3636789.9375883,0
+CI.US,D,20031120,000000,17.0725,17.2189,16.9973,17.1506,3423776.566551,0
+CI.US,D,20031121,000000,16.9006,17.2762,16.6791,17.2762,3356099.057584,0
+CI.US,D,20031124,000000,17.2465,17.3137,17.121,17.1902,2795662.2654846,0
+CI.US,D,20031125,000000,17.2189,17.4579,17.1802,17.2276,3072604.6378837,0
+CI.US,D,20031126,000000,17.2465,17.4115,17.0725,17.3433,2213074.3733832,0
+CI.US,D,20031128,000000,17.2465,17.286,17.1605,17.2,1484843.0493568,0
+CI.US,D,20031201,000000,17.2959,17.4115,17.2089,17.3532,1968562.4092904,0
+CI.US,D,20031202,000000,17.3532,18.0372,17.3532,17.9295,4826595.5920041,0
+CI.US,D,20031203,000000,17.9097,18.3436,17.7377,17.8444,3579717.5181536,0
+CI.US,D,20031204,000000,17.8346,17.9295,17.7081,17.8721,1826971.0078535,0
+CI.US,D,20031205,000000,17.8148,17.9295,17.7278,17.7871,1224425.4744515,0
+CI.US,D,20031208,000000,17.7575,18.1706,17.7475,18.1024,2310069.1576199,0
+CI.US,D,20031209,000000,17.9977,18.0659,17.7772,17.8721,2008169.110294,0
+CI.US,D,20031210,000000,17.8721,17.8918,17.4579,17.5459,1771145.055725,0
+CI.US,D,20031211,000000,17.5163,17.9977,17.5074,17.9888,1711264.0378794,0
+CI.US,D,20031212,000000,17.9888,18.2952,17.9492,18.1212,2254551.7870891,0
+CI.US,D,20031215,000000,18.2496,18.2496,17.797,17.8247,2896394.4281539,0
+CI.US,D,20031216,000000,17.7871,17.8346,17.5549,17.6892,2792228.4099348,0
+CI.US,D,20031217,000000,17.7081,17.7871,17.5262,17.7179,1581835.8101076,0
+CI.US,D,20031218,000000,17.797,17.8444,17.6705,17.7674,2489394.5238722,0
+CI.US,D,20031219,000000,17.8148,17.8148,17.6705,17.6705,1664169.4273521,0
+CI.US,D,20031222,000000,17.5163,17.7772,17.5074,17.7674,2087701.2113283,0
+CI.US,D,20031223,000000,17.7278,17.9393,17.7278,17.9295,2340319.2598833,0
+CI.US,D,20031224,000000,17.9295,17.9977,17.8622,17.9591,659617.95283675,0
+CI.US,D,20031226,000000,17.9492,17.9788,17.9097,17.9393,582272.22830301,0
+CI.US,D,20031229,000000,18.0075,18.1024,17.9097,17.9788,3010229.6736829,0
+CI.US,D,20031230,000000,18.0372,18.2793,17.9977,18.2793,3833270.4171882,0
+CI.US,D,20031231,000000,18.2952,18.5936,18.2952,18.4415,2105788.1399267,0
+CI.US,D,20040102,000000,18.4612,18.5176,18.3822,18.392,1783309.241133,0
+CI.US,D,20040105,000000,18.4415,18.4415,18.0737,18.2299,3527006.7225477,0
+CI.US,D,20040106,000000,18.22,18.4513,18.1607,18.392,2237089.1038868,0
+CI.US,D,20040107,000000,18.3822,18.5363,18.22,18.4415,3170845.8894267,0
+CI.US,D,20040108,000000,18.5176,18.5274,18.3525,18.4019,3814868.8365344,0
+CI.US,D,20040109,000000,18.3436,18.4809,18.3238,18.3624,1621128.8707988,0
+CI.US,D,20040112,000000,18.3822,18.5749,18.3436,18.5363,2004428.6966324,0
+CI.US,D,20040113,000000,18.5462,18.6332,18.3822,18.4712,2747626.7340198,0
+CI.US,D,20040114,000000,18.5936,18.5936,18.2496,18.392,4276134.5853261,0
+CI.US,D,20040115,000000,18.4217,18.5076,18.0372,18.4415,2659367.3383561,0
+CI.US,D,20040116,000000,18.4415,18.7272,18.4315,18.7272,3974239.5967149,0
+CI.US,D,20040120,000000,18.7567,19.0454,18.7369,18.7765,3798028.3752423,0
+CI.US,D,20040121,000000,18.7765,18.7765,18.4415,18.7469,3521395.5961838,0
+CI.US,D,20040122,000000,18.7567,18.9782,18.6895,18.9298,2831211.8772854,0
+CI.US,D,20040123,000000,19.3043,19.6225,19.1896,19.4111,3720995.279278,0
+CI.US,D,20040126,000000,19.4012,19.5356,19.0177,19.5356,2776946.0327754,0
+CI.US,D,20040127,000000,19.498,19.584,19.2094,19.5079,2497192.0267367,0
+CI.US,D,20040128,000000,19.5079,19.8351,19.2746,19.3043,3014906.96131,0
+CI.US,D,20040129,000000,19.3043,19.7105,19.1996,19.5266,3119388.6433275,0
+CI.US,D,20040130,000000,19.5266,20.007,19.4793,19.8835,3092253.6975866,0
+CI.US,D,20040202,000000,19.8835,20.5082,19.8449,20.2285,4180076.675055,0
+CI.US,D,20040203,000000,20.2285,20.2285,19.8252,20.1811,3434382.6678263,0
+CI.US,D,20040204,000000,20.007,20.1998,19.8835,20.1049,2135728.6488495,0
+CI.US,D,20040205,000000,20.1544,20.266,19.8835,19.9131,2824663.8769559,0
+CI.US,D,20040206,000000,18.3238,19.1402,18.1212,18.1311,29392151.329657,0
+CI.US,D,20040209,000000,17.9393,18.2596,17.5361,17.5845,12358720.305898,0
+CI.US,D,20040210,000000,17.4778,17.6141,17.3918,17.4115,6607409.8750388,0
+CI.US,D,20040211,000000,17.4115,17.4215,17.2465,17.3918,5826159.1738087,0
+CI.US,D,20040212,000000,17.3918,17.5845,17.112,17.1506,6568426.4076882,0
+CI.US,D,20040213,000000,17.1506,17.2,16.9589,17.0073,5458457.3889329,0
+CI.US,D,20040217,000000,17.0073,17.5262,17.0073,17.4778,3668288.5306438,0
+CI.US,D,20040218,000000,17.4312,17.6615,17.2762,17.5944,4592064.4720475,0
+CI.US,D,20040219,000000,17.7475,17.7475,17.6141,17.6528,4496631.8189154,0
+CI.US,D,20040220,000000,17.6241,17.6992,17.4778,17.6615,3770894.4412444,0
+CI.US,D,20040223,000000,17.6438,17.6992,17.5944,17.6438,2270148.8163038,0
+CI.US,D,20040224,000000,17.6438,17.7871,17.6043,17.7278,3588759.4648384,0
+CI.US,D,20040225,000000,17.7278,17.8998,17.6528,17.8544,2788797.5896138,0
+CI.US,D,20040226,000000,17.8544,17.8918,17.6043,17.6338,3286552.8594006,0
+CI.US,D,20040227,000000,17.6992,17.8998,17.6043,17.7772,2657183.9970843,0
+CI.US,D,20040301,000000,17.8544,18.0372,17.7377,17.969,2734531.745104,0
+CI.US,D,20040302,000000,17.9393,18.1024,17.8721,17.8918,2756051.5175092,0
+CI.US,D,20040303,000000,17.8622,18.2399,17.797,18.1706,2515281.9905638,0
+CI.US,D,20040304,000000,18.2003,18.22,18.0737,18.1024,1278692.3307044,0
+CI.US,D,20040305,000000,17.9591,18.2003,17.9393,18.0075,2220247.6308516,0
+CI.US,D,20040308,000000,18.056,18.056,17.8444,17.969,1556886.2291244,0
+CI.US,D,20040309,000000,17.8821,17.9977,17.7475,17.9295,2056823.8284401,0
+CI.US,D,20040310,000000,17.8918,17.8918,17.5845,17.5845,2060877.8824141,0
+CI.US,D,20040311,000000,17.5459,17.6794,17.4579,17.4679,3611839.3448622,0
+CI.US,D,20040312,000000,17.7278,17.8049,17.5262,17.6794,2008795.3791759,0
+CI.US,D,20040315,000000,17.7278,17.8721,17.6338,17.7475,2952219.3685397,0
+CI.US,D,20040316,000000,17.7575,18.141,17.7475,17.969,5561064.3112763,0
+CI.US,D,20040317,000000,17.969,18.392,17.797,18.3337,2898576.7576828,0
+CI.US,D,20040318,000000,18.2793,18.4979,18.2299,18.4513,2155063.0564971,0
+CI.US,D,20040319,000000,18.3822,18.5274,18.2299,18.3337,2491579.8886299,0
+CI.US,D,20040322,000000,18.3436,18.4415,17.9788,18.056,2037487.3973066,0
+CI.US,D,20040323,000000,18.046,18.1805,17.8444,17.9977,2798462.7699517,0
+CI.US,D,20040324,000000,18.0174,18.4118,17.797,18.304,3234780.9612461,0
+CI.US,D,20040325,000000,18.2873,18.3525,17.9788,18.1706,2779752.6077003,0
+CI.US,D,20040326,000000,18.1607,18.5838,18.0174,18.4118,2012537.8163234,0
+CI.US,D,20040329,000000,18.4315,18.4809,18.2695,18.2952,1898703.5825374,0
+CI.US,D,20040330,000000,18.2793,18.7469,18.2695,18.6718,2265155.8648783,0
+CI.US,D,20040331,000000,18.6985,19.0651,18.6233,18.9198,3245698.6793479,0
+CI.US,D,20040401,000000,18.9198,19.1896,18.8635,19.1798,3271581.0873248,0
+CI.US,D,20040402,000000,19.2391,19.4506,19.1798,19.4506,3320859.039124,0
+CI.US,D,20040405,000000,21.0854,22.1222,21.0854,21.6626,18609652.672275,0
+CI.US,D,20040406,000000,21.6439,21.6439,21.3947,21.6063,5159681.603816,0
+CI.US,D,20040407,000000,21.6439,22.1518,21.547,22.1222,5844248.1258931,0
+CI.US,D,20040408,000000,22.1222,22.6144,21.9612,21.9612,5440055.808279,0
+CI.US,D,20040412,000000,22.1222,22.2764,22.0175,22.1716,2563934.6852241,0
+CI.US,D,20040413,000000,22.2567,22.5463,22.0372,22.1321,3592503.9254717,0
+CI.US,D,20040414,000000,22.0559,22.2478,21.7595,21.883,4350050.5012819,0
+CI.US,D,20040415,000000,21.883,21.883,20.9618,21.1645,6428081.4735576,0
+CI.US,D,20040416,000000,21.1645,21.1645,20.8176,20.9125,4304515.9983731,0
+CI.US,D,20040419,000000,20.9816,21.2218,20.9223,21.2031,4025387.2494734,0
+CI.US,D,20040420,000000,21.2485,21.4798,21.1645,21.2218,3512350.6142701,0
+CI.US,D,20040421,000000,21.1931,21.287,20.8541,21.1348,3640843.9915624,0
+CI.US,D,20040422,000000,21.1348,21.5667,21.0469,21.4798,4122381.021967,0
+CI.US,D,20040423,000000,21.4511,21.5767,21.3067,21.4047,3902508.0337738,0
+CI.US,D,20040426,000000,21.375,21.5667,21.0666,21.1051,3089448.1344048,0
+CI.US,D,20040427,000000,21.1051,21.2218,20.9905,21.2031,2996504.3689132,0
+CI.US,D,20040428,000000,21.8257,21.8257,20.6417,21.1832,3715695.7697407,0
+CI.US,D,20040429,000000,21.1832,21.3454,20.7206,20.7879,3488026.2904259,0
+CI.US,D,20040430,000000,20.7879,20.9421,20.007,20.6812,6906497.2769821,0
+CI.US,D,20040503,000000,20.605,21.1348,20.4893,21.1348,4006050.81834,0
+CI.US,D,20040504,000000,21.1348,21.2307,20.863,21.1151,3908433.8121932,0
+CI.US,D,20040505,000000,21.1151,21.4511,21.0666,21.3157,4145461.9137339,0
+CI.US,D,20040506,000000,21.3157,21.4047,21.0854,21.3067,4531874.8726043,0
+CI.US,D,20040507,000000,21.2772,21.3067,21.1249,21.1545,4464508.9804638,0
+CI.US,D,20040510,000000,20.9994,21.0291,20.3935,20.5082,6007982.5333882,0
+CI.US,D,20040511,000000,20.4796,20.614,20.4311,20.605,4457023.0944259,0
+CI.US,D,20040512,000000,20.605,20.8541,20.276,20.8541,3283121.0273368,0
+CI.US,D,20040513,000000,20.779,21.4709,20.779,21.4511,4878368.5019016,0
+CI.US,D,20040514,000000,21.3257,21.624,21.1645,21.4709,2921968.2545332,0
+CI.US,D,20040517,000000,21.4324,21.4422,21.0764,21.1545,3083834.984555,0
+CI.US,D,20040518,000000,21.1545,21.2772,20.9994,21.0469,3866329.1178624,0
+CI.US,D,20040519,000000,21.1348,21.2485,20.8728,20.8828,3394147.6744549,0
+CI.US,D,20040520,000000,20.863,20.9994,20.7206,20.8828,2294160.5115786,0
+CI.US,D,20040521,000000,20.8728,21.1447,20.8541,21.0192,2207461.2235334,0
+CI.US,D,20040524,000000,21.1151,21.1832,21.0092,21.0854,2334395.50495,0
+CI.US,D,20040525,000000,20.9718,21.2307,20.779,21.1931,2529941.1340702,0
+CI.US,D,20040526,000000,21.1645,21.4047,21.1545,21.3553,2415481.6431453,0
+CI.US,D,20040527,000000,21.375,21.5964,21.287,21.5667,3730663.4948447,0
+CI.US,D,20040528,000000,21.5667,21.797,21.4709,21.7406,2365269.8526094,0
+CI.US,D,20040601,000000,21.7406,21.8346,21.6537,21.7683,3924962.6566588,0
+CI.US,D,20040602,000000,21.7506,21.9512,21.6162,21.8445,2259232.109945,0
+CI.US,D,20040603,000000,21.8445,22.0559,21.6922,21.9127,2801272.3801055,0
+CI.US,D,20040604,000000,21.9512,22.228,21.9127,22.0748,1836327.6065937,0
+CI.US,D,20040607,000000,22.0273,22.2665,21.9612,22.1222,2073352.6729056,0
+CI.US,D,20040608,000000,22.0461,22.0936,21.9225,22.0748,2087075.9541893,0
+CI.US,D,20040609,000000,22.0273,22.1321,21.8543,21.8543,2170347.4571424,0
+CI.US,D,20040610,000000,21.8069,22.1034,21.8069,22.0846,1672905.8276681,0
+CI.US,D,20040614,000000,21.9612,21.9986,21.8257,21.883,2184382.3552525,0
+CI.US,D,20040615,000000,21.9512,22.2665,21.9512,22.1034,2751683.8232228,0
+CI.US,D,20040616,000000,22.0559,22.4326,21.9986,22.228,2758545.4638646,0
+CI.US,D,20040617,000000,22.228,22.228,21.7219,21.9423,3628679.8061544,0
+CI.US,D,20040618,000000,21.9512,22.2764,21.9225,22.1716,1887473.2358663,0
+CI.US,D,20040621,000000,22.1222,22.1222,21.4798,21.5667,4687502.1838943,0
+CI.US,D,20040622,000000,21.4798,21.7219,21.4798,21.5865,3479603.5304226,0
+CI.US,D,20040623,000000,21.5767,21.9028,21.5667,21.883,1823851.8043592,0
+CI.US,D,20040624,000000,21.8643,21.9423,21.4511,21.5283,2541481.0740821,0
+CI.US,D,20040625,000000,21.3651,21.547,21.2218,21.547,3996071.9976896,0
+CI.US,D,20040628,000000,21.6439,21.9028,21.3651,21.4224,2251746.2239071,0
+CI.US,D,20040629,000000,21.3848,22.1133,21.3553,22.0086,3149636.722105,0
+CI.US,D,20040630,000000,22.0748,22.1618,21.9028,22.0659,1794848.169402,0
+CI.US,D,20040701,000000,21.9986,22.0461,21.7219,21.8741,2643463.7510295,0
+CI.US,D,20040702,000000,21.8158,22.0936,21.7595,22.0659,1824476.0497553,0
+CI.US,D,20040706,000000,21.9512,21.9699,21.6824,21.7219,2131673.5831325,0
+CI.US,D,20040707,000000,21.7219,21.9512,21.547,21.7406,2569547.8350737,0
+CI.US,D,20040708,000000,21.6725,21.7309,21.3257,21.3553,2213388.0136957,0
+CI.US,D,20040709,000000,21.4047,21.4224,20.9223,20.9905,4452968.028709,0
+CI.US,D,20040712,000000,20.9905,21.3157,20.9125,21.2673,3770894.4412444,0
+CI.US,D,20040713,000000,21.3157,21.6725,21.1645,21.2673,2611651.5176615,0
+CI.US,D,20040714,000000,21.1051,21.4324,21.0666,21.1151,2155063.0564971,0
+CI.US,D,20040715,000000,21.1151,21.2395,20.8828,21.1051,2905437.3865817,0
+CI.US,D,20040716,000000,21.1447,21.2307,20.8927,20.8927,1962327.0375305,0
+CI.US,D,20040719,000000,20.9421,21.1832,20.8076,21.1151,1919909.7146303,0
+CI.US,D,20040720,000000,21.1151,21.1249,20.7306,20.8927,2199352.1038424,0
+CI.US,D,20040721,000000,20.8927,21.1249,20.7306,20.7306,1729977.2353598,0
+CI.US,D,20040722,000000,20.6812,20.6812,20.2285,20.5082,2148516.0679105,0
+CI.US,D,20040723,000000,20.4499,20.4499,20.1148,20.1811,2281997.3379135,0
+CI.US,D,20040726,000000,20.1899,20.2285,20.0169,20.2196,2833083.6017305,0
+CI.US,D,20040727,000000,20.2196,20.2196,19.1501,19.6522,6480788.2221918,0
+CI.US,D,20040728,000000,19.5079,19.6908,19.1896,19.4793,3430326.5903664,0
+CI.US,D,20040729,000000,19.7195,20.0555,19.5939,19.9785,2961887.5841063,0
+CI.US,D,20040730,000000,19.9785,19.9785,19.7195,19.8835,1702531.6845354,0
+CI.US,D,20040802,000000,19.8638,19.9508,19.6612,19.8934,2487525.8346559,0
+CI.US,D,20040803,000000,19.8835,20.3737,19.8252,20.0654,3614021.6743911,0
+CI.US,D,20040804,000000,20.6812,20.6812,19.4111,19.4309,10152820.201726,0
+CI.US,D,20040805,000000,19.4793,19.9695,19.2292,19.2746,3427207.3868719,0
+CI.US,D,20040806,000000,19.1037,19.2746,18.8921,18.9782,3030812.5721225,0
+CI.US,D,20040809,000000,19.1135,19.5079,18.9782,19.4111,2968748.2130052,0
+CI.US,D,20040810,000000,19.4605,20.007,19.4605,19.9882,3256923.9673044,0
+CI.US,D,20040811,000000,19.9418,20.1544,19.6908,20.1049,2854291.7573091,0
+CI.US,D,20040812,000000,20.1049,20.1049,19.7482,20.0466,3102545.1468064,0
+CI.US,D,20040813,000000,20.0654,20.1899,20.0268,20.1622,2139159.4691704,0
+CI.US,D,20040816,000000,20.1247,20.4796,20.0752,20.4114,2725485.7514474,0
+CI.US,D,20040817,000000,20.4114,20.5952,20.3649,20.4409,3063871.2727966,0
+CI.US,D,20040818,000000,20.4212,20.4893,20.1049,20.4212,3359531.9013909,0
+CI.US,D,20040819,000000,20.4212,20.605,20.3935,20.5665,1762725.3309504,0
+CI.US,D,20040820,000000,20.4696,20.6812,20.3253,20.6614,2162861.5711044,0
+CI.US,D,20040823,000000,20.6417,20.7592,20.4499,20.5566,2459457.0501783,0
+CI.US,D,20040824,000000,20.5665,20.7306,20.518,20.7009,2595432.2665367,0
+CI.US,D,20040825,000000,20.691,21.0764,20.6238,21.0469,2193737.9422498,0
+CI.US,D,20040826,000000,21.0469,21.1734,20.9223,21.1447,1812312.8760902,0
+CI.US,D,20040827,000000,21.1348,21.3454,21.0567,21.2574,2220869.8527618,0
+CI.US,D,20040830,000000,21.287,21.3848,21.2119,21.2395,2060566.2655874,0
+CI.US,D,20040831,000000,21.2772,21.3848,21.1734,21.3454,3018649.3984574,0
+CI.US,D,20040901,000000,21.287,21.6537,21.1832,21.624,2592940.3436671,0
+CI.US,D,20040902,000000,21.624,22.0559,21.4896,21.9986,2989958.3920697,0
+CI.US,D,20040903,000000,21.9986,22.1716,21.9612,22.0748,2012849.4331499,0
+CI.US,D,20040907,000000,22.2665,22.4227,22.0748,22.1222,4884294.2803208,0
+CI.US,D,20040908,000000,22.0273,22.1222,21.8346,21.8643,3627434.3505911,0
+CI.US,D,20040909,000000,21.883,22.0086,21.7219,21.7595,2931950.1104124,0
+CI.US,D,20040910,000000,21.7309,21.9799,21.6922,21.797,1961391.1753078,0
+CI.US,D,20040913,000000,21.634,22.0175,21.538,22.0175,2558008.9068047,0
+CI.US,D,20040914,000000,22.0559,22.142,21.8257,21.9612,2764470.2305409,0
+CI.US,D,20040915,000000,22.0748,22.1518,21.8929,22.1222,2901384.3443506,0
+CI.US,D,20040916,000000,22.1222,22.3644,22.0748,22.228,2517777.9604052,0
+CI.US,D,20040917,000000,22.228,22.3743,22.0559,22.2764,3856348.2737262,0
+CI.US,D,20040920,000000,22.2012,22.5077,22.2012,22.4603,2709891.7574615,0
+CI.US,D,20040921,000000,22.5077,22.576,22.3051,22.4889,3595309.4886537,0
+CI.US,D,20040922,000000,22.3544,22.3544,21.9986,22.0372,2271083.6667835,0
+CI.US,D,20040923,000000,22.0372,22.0372,21.6162,21.7121,3556010.3575049,0
+CI.US,D,20040924,000000,21.7121,21.7121,21.538,21.5767,4307945.8069511,0
+CI.US,D,20040927,000000,21.6439,21.883,21.6162,21.6725,2395834.6069283,0
+CI.US,D,20040928,000000,21.7406,22.0461,21.6725,22.0175,2619448.0087831,0
+CI.US,D,20040929,000000,22.0175,22.2012,21.8346,22.1518,1914296.5647805,0
+CI.US,D,20040930,000000,22.0936,22.4425,22.0559,22.3249,4162611.9683668,0
+CI.US,D,20041001,000000,22.3249,22.6342,22.2665,22.6342,2731723.1466933,0
+CI.US,D,20041004,000000,22.6639,23.1521,22.6342,23.0849,5663983.8621892,0
+CI.US,D,20041005,000000,23.1046,23.3369,22.8645,22.903,3092878.9547257,0
+CI.US,D,20041006,000000,23.0671,23.0671,22.6441,23.0375,2540852.7817143,0
+CI.US,D,20041007,000000,23.0079,23.2885,22.4889,22.5463,4567114.8910643,0
+CI.US,D,20041008,000000,22.5463,22.5947,22.3249,22.4227,3207647.0272483,0
+CI.US,D,20041011,000000,22.4978,22.7291,22.2962,22.3544,2387723.4637513,0
+CI.US,D,20041012,000000,22.2863,22.3347,22.0086,22.1716,3118450.757619,0
+CI.US,D,20041013,000000,22.2863,22.3249,21.9423,22.0748,2325660.116377,0
+CI.US,D,20041014,000000,22.228,22.3644,21.883,21.9127,4552144.1307315,0
+CI.US,D,20041015,000000,21.9028,21.9127,21.0092,21.5093,6825721.7438704,0
+CI.US,D,20041018,000000,21.538,21.547,21.3067,21.3454,3144958.422735,0
+CI.US,D,20041019,000000,21.2574,21.2574,18.5936,19.1501,26924898.800101,0
+CI.US,D,20041020,000000,19.1037,19.6028,18.6895,19.1996,15658994.423096,0
+CI.US,D,20041021,000000,19.1996,19.4309,18.7567,18.7765,7537424.2234311,0
+CI.US,D,20041022,000000,18.7854,19.333,18.6618,18.8734,3461201.9497687,0
+CI.US,D,20041025,000000,18.8338,19.4209,18.7953,19.1798,3671719.3509648,0
+CI.US,D,20041026,000000,19.8835,20.4409,19.7856,20.3649,6160802.2580105,0
+CI.US,D,20041027,000000,20.2285,20.6614,19.9982,20.5763,3768712.1117156,0
+CI.US,D,20041028,000000,20.5379,20.5467,19.9595,20.2285,5185876.6403624,0
+CI.US,D,20041029,000000,20.1811,20.4499,20.1444,20.3451,3174589.338317,0
+CI.US,D,20041101,000000,20.3649,20.4014,20.1544,20.2473,2982163.9244341,0
+CI.US,D,20041102,000000,20.2196,20.5467,20.1345,20.3451,3081960.2248809,0
+CI.US,D,20041103,000000,20.6812,21.624,20.5566,20.9322,9210017.4225295,0
+CI.US,D,20041104,000000,20.8453,21.3157,20.8453,21.287,4744571.5681003,0
+CI.US,D,20041105,000000,21.3067,21.3848,20.7978,21.0854,4207832.8309631,0
+CI.US,D,20041108,000000,21.0854,21.4136,21.0764,21.375,2539920.9664634,0
+CI.US,D,20041109,000000,22.2102,22.6727,22.0559,22.1716,10065494.644799,0
+CI.US,D,20041110,000000,22.1716,22.4425,22.0273,22.3051,3242264.8237981,0
+CI.US,D,20041111,000000,22.3841,22.5077,22.1716,22.4603,2219937.025768,0
+CI.US,D,20041112,000000,22.4128,22.4514,21.8069,22.4227,4848738.5980624,0
+CI.US,D,20041115,000000,22.3841,23.0473,22.3644,22.6727,4937623.2508652,0
+CI.US,D,20041116,000000,22.5265,22.7014,22.2102,22.2863,2856787.7271504,0
+CI.US,D,20041117,000000,22.2863,22.5166,22.0659,22.1815,3627743.9439318,0
+CI.US,D,20041118,000000,22.315,22.4425,21.8929,21.9512,3748129.2132759,0
+CI.US,D,20041119,000000,21.9512,22.1618,21.8069,21.8445,3444674.1170461,0
+CI.US,D,20041122,000000,21.7683,22.2478,21.4511,22.1618,4253679.9624413,0
+CI.US,D,20041123,000000,22.1618,22.5561,22.1618,22.5166,3963010.2617866,0
+CI.US,D,20041124,000000,22.5363,22.5463,22.2863,22.4514,1939247.1575067,0
+CI.US,D,20041126,000000,22.3941,22.654,22.3941,22.5363,479353.68913299,0
+CI.US,D,20041129,000000,22.4889,22.6639,21.9127,22.4691,3701347.231318,0
+CI.US,D,20041130,000000,22.3644,22.5363,22.1716,22.4514,3493325.7999633,0
+CI.US,D,20041201,000000,23.2786,24.8373,23.2786,24.3086,15515218.668645,0
+CI.US,D,20041202,000000,24.3382,24.4321,23.8074,24.009,5480601.406734,0
+CI.US,D,20041203,000000,24.009,24.0861,23.8647,23.9992,2478169.2359157,0
+CI.US,D,20041206,000000,23.855,24.2206,23.6928,24.1919,3245698.6793479,0
+CI.US,D,20041207,000000,24.1919,24.3658,24.0576,24.1257,3924650.0280892,0
+CI.US,D,20041208,000000,24.1732,24.7503,24.1632,24.7415,4350672.723192,0
+CI.US,D,20041209,000000,24.7316,25.6824,24.5577,25.6538,6379117.1620709,0
+CI.US,D,20041210,000000,26.1153,26.1153,25.5105,25.9711,5784992.3651864,0
+CI.US,D,20041213,000000,25.9711,26.1825,25.808,25.8761,4626996.9206529,0
+CI.US,D,20041214,000000,25.8761,26.0185,25.7496,25.8761,3099113.3147426,0
+CI.US,D,20041215,000000,25.9711,26.2309,25.8574,26.068,3550399.231141,0
+CI.US,D,20041216,000000,25.9996,26.058,25.3286,25.6171,5762850.3708711,0
+CI.US,D,20041217,000000,25.4125,25.5886,25.2802,25.3661,4127369.9264208,0
+CI.US,D,20041220,000000,25.4906,25.7793,25.4906,25.6538,3688248.1954304,0
+CI.US,D,20041221,000000,25.5687,25.9324,25.4619,25.8761,3502059.1650503,0
+CI.US,D,20041222,000000,25.8574,25.8761,25.6271,25.6637,3219184.9437743,0
+CI.US,D,20041223,000000,25.6369,25.721,25.5005,25.6458,2161615.1037982,0
+CI.US,D,20041227,000000,25.6538,25.7496,25.5391,25.6637,1810754.7919574,0
+CI.US,D,20041228,000000,25.6538,26.7025,25.5886,26.3555,3624313.1236109,0
+CI.US,D,20041229,000000,26.1924,26.3259,26.1054,26.1825,1950161.8403795,0
+CI.US,D,20041230,000000,26.1825,26.1825,25.9324,26.0185,1730602.4924988,0
+CI.US,D,20041231,000000,26.0185,26.2803,25.7694,26.1529,1403440.2356203,0
+CI.US,D,20050103,000000,26.143,26.2803,25.6171,25.6538,2698353.8409354,0
+CI.US,D,20050104,000000,25.6369,25.6369,25.2999,25.4619,4343501.4892095,0
+CI.US,D,20050105,000000,25.5292,25.7398,25.29,25.3098,4035990.3155198,0
+CI.US,D,20050106,000000,25.2603,25.3473,25.0479,25.3196,4718376.5315538,0
+CI.US,D,20050107,000000,25.2999,25.4906,25.1557,25.2702,3326784.8175433,0
+CI.US,D,20050110,000000,25.2317,25.6735,25.2317,25.6637,3878492.2915273,0
+CI.US,D,20050111,000000,25.6271,26.0877,25.4709,25.9711,3999188.1659552,0
+CI.US,D,20050112,000000,26.1924,26.4819,26.0877,26.4524,4857160.3463229,0
+CI.US,D,20050113,000000,26.5206,26.6164,26.4524,26.4919,3861027.5848392,0
+CI.US,D,20050114,000000,26.4919,26.7509,26.4425,26.7222,3162112.5243395,0
+CI.US,D,20050118,000000,26.4919,26.7805,26.4425,26.5976,3026447.9130648,0
+CI.US,D,20050119,000000,26.5976,26.6066,26.2409,26.2706,2367762.7872219,0
+CI.US,D,20050120,000000,26.2409,26.2992,25.721,25.9898,2923217.7570682,0
+CI.US,D,20050121,000000,25.8673,26.143,25.6735,25.7022,1648266.8517684,0
+CI.US,D,20050124,000000,25.7121,25.9226,25.5292,25.6735,2135104.4034534,0
+CI.US,D,20050125,000000,25.6735,25.9137,25.5203,25.5886,2034681.8341247,0
+CI.US,D,20050126,000000,25.5687,25.6637,25.5005,25.5974,2006300.4210776,0
+CI.US,D,20050127,000000,25.6171,25.9898,25.5786,25.8277,2144462.0139365,0
+CI.US,D,20050128,000000,25.808,25.8574,25.202,25.202,2886724.1891014,0
+CI.US,D,20050131,000000,25.3661,25.7595,25.3661,25.7298,2370258.7570631,0
+CI.US,D,20050201,000000,25.8574,26.4919,25.8574,26.4722,3516094.0631607,0
+CI.US,D,20050202,000000,26.4722,26.5106,26.2309,26.3259,2121696.7859681,0
+CI.US,D,20050203,000000,26.2122,26.3357,26.1243,26.2706,1962014.408961,0
+CI.US,D,20050204,000000,26.309,26.7321,26.2309,26.6738,3378243.0753853,0
+CI.US,D,20050207,000000,26.5106,26.7321,26.1341,26.5976,4282997.2377108,0
+CI.US,D,20050208,000000,26.5878,26.9238,26.4524,26.9051,2962511.8295024,0
+CI.US,D,20050209,000000,27.2322,28.2127,27.0098,27.3676,10262286.741225,0
+CI.US,D,20050210,000000,27.9913,28.1357,27.5199,27.8855,4956647.0534291,0
+CI.US,D,20050211,000000,27.9428,28.7809,27.8391,28.7513,5051458.496394,0
+CI.US,D,20050214,000000,28.4726,28.7513,28.4637,28.6644,6113083.402087,0
+CI.US,D,20050215,000000,28.5497,28.9925,28.5399,28.9045,3992951.7824523,0
+CI.US,D,20050216,000000,28.9045,28.9342,28.7128,28.7612,3889723.6499416,0
+CI.US,D,20050217,000000,28.5201,28.694,28.3283,28.444,4591130.6333108,0
+CI.US,D,20050218,000000,28.4539,29.0785,28.444,28.8473,3368888.500131,0
+CI.US,D,20050222,000000,28.5893,28.607,28.106,28.2799,5241079.3588378,0
+CI.US,D,20050223,000000,28.2513,28.7316,28.2315,28.7029,3109093.1471358,0
+CI.US,D,20050224,000000,28.617,28.8651,28.4726,28.7612,2263285.1521761,0
+CI.US,D,20050225,000000,28.6456,29.3296,28.617,29.3098,2975300.2603063,0
+CI.US,D,20050228,000000,28.8294,29.3098,28.694,29.1171,3051085.8772215,0
+CI.US,D,20050301,000000,28.9728,29.628,28.9728,29.4264,2327530.8290793,0
+CI.US,D,20050302,000000,29.1744,29.7339,29.0222,29.4551,2534929.026781,0
+CI.US,D,20050303,000000,29.4551,29.5697,28.8383,28.8473,3573479.1111649,0
+CI.US,D,20050304,000000,28.9728,29.1557,28.8383,28.9145,4399638.0464217,0
+CI.US,D,20050307,000000,28.9145,28.9244,28.617,28.7809,4058758.5787171,0
+CI.US,D,20050308,000000,28.8096,28.8551,28.4054,28.4539,3099738.5718816,0
+CI.US,D,20050309,000000,28.3757,28.5893,27.9231,28.0694,3438124.0932308,0
+CI.US,D,20050310,000000,28.0595,28.2611,27.9913,28.2028,3218250.0932945,0
+CI.US,D,20050311,000000,28.2315,28.3283,27.9231,27.9616,3037675.2245072,0
+CI.US,D,20050314,000000,28.0101,28.2799,27.7314,27.7512,3779939.423158,0
+CI.US,D,20050315,000000,27.7709,28.2413,27.7709,27.8855,4492576.7531985,0
+CI.US,D,20050316,000000,27.7808,27.8094,27.1739,27.3676,3050460.6200824,0
+CI.US,D,20050317,000000,27.4645,27.7314,27.1166,27.5396,2096431.5411865,0
+CI.US,D,20050318,000000,27.4822,27.6552,27.3854,27.6157,2591689.8293891,0
+CI.US,D,20050321,000000,27.6157,27.7709,27.3676,27.6918,3035179.254666,0
+CI.US,D,20050322,000000,27.6068,28.0012,27.1254,27.251,3081649.6197972,0
+CI.US,D,20050323,000000,27.251,27.8489,27.251,27.6157,4200662.6087234,0
+CI.US,D,20050324,000000,27.5396,27.8944,27.4447,27.6552,1870009.540921,0
+CI.US,D,20050328,000000,27.6552,28.0397,27.5296,27.8588,2364960.2592687,0
+CI.US,D,20050329,000000,28.02,28.106,27.5001,27.5782,2401760.3853474,0
+CI.US,D,20050330,000000,27.7314,28.3383,27.4546,28.3383,3407559.3389121,0
+CI.US,D,20050331,000000,28.367,28.7612,28.2611,28.6367,3895334.7763055,0
+CI.US,D,20050401,000000,28.6644,28.8651,28.4539,28.5201,3856660.9022956,0
+CI.US,D,20050404,000000,28.4914,28.4914,28.1357,28.2127,3971119.3814777,0
+CI.US,D,20050405,000000,28.1741,28.6743,28.1544,28.5893,3001807.9254223,0
+CI.US,D,20050406,000000,28.6644,29.29,28.6644,29.1557,3159618.5779842,0
+CI.US,D,20050407,000000,29.0974,29.3296,28.9244,29.2436,1808569.4271997,0
+CI.US,D,20050408,000000,29.2436,29.465,28.9531,28.9629,2012849.4331499,0
+CI.US,D,20050411,000000,28.9629,29.127,28.8294,28.9629,2040603.5655722,0
+CI.US,D,20050412,000000,29.0597,29.7704,29.032,29.6667,5232034.3769243,0
+CI.US,D,20050413,000000,29.6667,29.7339,29.2436,29.3671,2649387.5059629,0
+CI.US,D,20050414,000000,29.3671,29.3671,28.4539,28.7415,4187563.5728358,0
+CI.US,D,20050415,000000,28.7415,29.3573,28.5793,28.8651,4181949.4112431,0
+CI.US,D,20050418,000000,28.5696,28.9342,27.4645,27.8855,6317676.0366067,0
+CI.US,D,20050419,000000,27.9616,28.4539,27.8944,28.4054,2628181.3738701,0
+CI.US,D,20050420,000000,28.4054,28.4726,27.9428,28.1741,2931324.8532734,0
+CI.US,D,20050421,000000,28.348,28.5893,28.0397,28.5696,2184382.3552525,0
+CI.US,D,20050422,000000,28.4637,28.6456,28.1454,28.2127,1874062.5831521,0
+CI.US,D,20050425,000000,28.2898,28.7029,28.2799,28.5596,1931448.6428993,0
+CI.US,D,20050426,000000,28.5696,28.6367,28.0595,28.0595,1796408.2770206,0
+CI.US,D,20050427,000000,28.0595,29.1072,27.9331,29.032,3673589.0519242,0
+CI.US,D,20050428,000000,29.0597,29.1171,28.5013,28.5112,2073352.6729056,0
+CI.US,D,20050429,000000,28.6555,29.6083,28.5696,29.4926,4048465.1060113,0
+CI.US,D,20050502,000000,29.5026,29.974,29.3098,29.5609,3081336.9912278,0
+CI.US,D,20050503,000000,29.5313,30.3299,29.4739,30.2824,4713074.9985306,0
+CI.US,D,20050504,000000,30.916,31.7433,30.571,31.0316,8208583.1280228,0
+CI.US,D,20050505,000000,30.8389,31.2609,30.6669,30.906,3217316.2545579,0
+CI.US,D,20050506,000000,30.9842,31.3776,30.9456,31.251,2606661.601465,0
+CI.US,D,20050509,000000,30.9357,31.6267,30.7826,31.5317,3283434.6676493,0
+CI.US,D,20050510,000000,31.3094,31.6167,31.1086,31.1838,2572356.4334845,0
+CI.US,D,20050511,000000,31.0415,31.2995,30.8389,31.0791,3447793.3205404,0
+CI.US,D,20050512,000000,31.1551,31.2025,30.9258,30.9842,2896707.0567235,0
+CI.US,D,20050513,000000,31.0129,31.0129,29.8476,30.3793,3149013.4884519,0
+CI.US,D,20050516,000000,30.3299,30.6382,30.3299,30.581,3583769.5486417,0
+CI.US,D,20050517,000000,30.4841,31.0889,30.2824,30.9644,3261290.6498479,0
+CI.US,D,20050518,000000,31.2025,31.4428,30.7439,30.9456,3803019.3031819,0
+CI.US,D,20050519,000000,30.8972,31.0889,30.7628,30.9742,3017404.9546372,0
+CI.US,D,20050520,000000,30.9742,31.251,30.9456,31.2322,2876747.3919369,0
+CI.US,D,20050523,000000,31.2609,31.2708,30.8487,31.0791,3650200.5903026,0
+CI.US,D,20050524,000000,30.9357,31.1463,30.9258,31.0988,3103481.0090291,0
+CI.US,D,20050525,000000,31.0889,31.2807,30.906,31.1086,2359967.3078432,0
+CI.US,D,20050526,000000,31.1938,31.7334,31.1739,31.6553,2243638.1159591,0
+CI.US,D,20050527,000000,31.589,31.7729,31.4625,31.7047,2081775.4329091,0
+CI.US,D,20050531,000000,31.7047,31.7244,31.1838,31.1838,4374998.0587792,0
+CI.US,D,20050601,000000,31.1938,31.6849,31.0702,31.5604,3364833.4344141,0
+CI.US,D,20050602,000000,31.4241,31.5317,31.1176,31.2609,3089757.7277455,0
+CI.US,D,20050603,000000,31.0889,31.7334,31.0702,31.6069,2830277.0268056,0
+CI.US,D,20050606,000000,31.5218,32.2435,31.3577,32.1268,4729290.2026839,0
+CI.US,D,20050607,000000,32.0596,32.4548,31.9854,32.2899,3711951.3091074,0
+CI.US,D,20050608,000000,32.2899,32.3768,32.0872,32.2435,2537113.3797956,0
+CI.US,D,20050609,000000,32.1851,33.0321,32.1851,33.0321,4050651.482512,0
+CI.US,D,20050610,000000,32.9748,33.2842,32.9174,33.0806,4655997.5203811,0
+CI.US,D,20050613,000000,32.9649,33.129,32.869,33.129,3736274.6212086,0
+CI.US,D,20050614,000000,33.119,33.7823,33.1103,33.6974,6236901.5152379,0
+CI.US,D,20050615,000000,33.7161,33.9741,33.5243,33.9454,3212637.9551879,0
+CI.US,D,20050616,000000,33.8317,34.1667,33.7823,34.0719,2961264.3504532,0
+CI.US,D,20050617,000000,34.2933,34.4178,34.148,34.2261,3575662.4524366,0
+CI.US,D,20050620,000000,34.0323,34.312,33.6974,34.1303,2828094.6972768,0
+CI.US,D,20050621,000000,34.148,34.3981,34.0719,34.1964,2239584.0619851,0
+CI.US,D,20050622,000000,34.4672,34.5622,34.1006,34.2933,2500312.241974,0
+CI.US,D,20050623,000000,34.2537,34.4573,34.1303,34.312,2521831.0026362,0
+CI.US,D,20050624,000000,34.1767,34.4178,34.0225,34.2537,2583271.1163574,0
+CI.US,D,20050627,000000,34.2162,34.2162,33.8218,33.9187,3062937.4340599,0
+CI.US,D,20050628,000000,33.9938,34.6491,33.8791,34.5156,3181450.9789588,0
+CI.US,D,20050629,000000,34.5997,34.8991,34.4475,34.6294,1989456.9245566,0
+CI.US,D,20050630,000000,34.8211,35.092,34.3219,34.3219,2511540.5651594,0
+CI.US,D,20050701,000000,34.3022,34.3882,34.0027,34.2359,2166916.6368214,0
+CI.US,D,20050705,000000,34.2736,34.8023,34.1303,34.6985,2301022.1522204,0
+CI.US,D,20050706,000000,34.6491,35.427,34.5255,34.7272,3853855.3391138,0
+CI.US,D,20050707,000000,34.3407,34.9674,34.312,34.831,2503428.4102396,0
+CI.US,D,20050708,000000,34.746,35.1897,34.6688,34.9851,2185627.8108159,0
+CI.US,D,20050711,000000,35.254,35.4645,35.1503,35.3509,3309318.0873691,0
+CI.US,D,20050712,000000,35.3113,35.5506,35.1404,35.427,2793165.2839003,0
+CI.US,D,20050713,000000,35.4645,35.5703,34.8705,34.9575,3549773.9740021,0
+CI.US,D,20050714,000000,35.0326,35.2441,34.7084,34.8705,2952844.6256786,0
+CI.US,D,20050715,000000,34.919,35.427,34.919,35.254,3105038.0814189,0
+CI.US,D,20050718,000000,35.2066,35.5308,35.1117,35.3607,2189372.2714492,0
+CI.US,D,20050719,000000,35.4458,35.4932,34.7835,34.9674,3084145.5896386,0
+CI.US,D,20050720,000000,34.8991,35.1897,34.6491,34.6985,2113585.6427911,0
+CI.US,D,20050721,000000,33.8317,33.9454,32.9936,33.2644,7144773.869315,0
+CI.US,D,20050722,000000,33.2644,33.4571,33.0222,33.3216,3592503.9254717,0
+CI.US,D,20050725,000000,33.3978,33.6281,33.3119,33.3593,2585142.8408026,0
+CI.US,D,20050726,000000,33.3593,33.5915,33.1665,33.2842,2445733.7688946,0
+CI.US,D,20050727,000000,33.2644,33.4275,32.9649,33.1863,2985902.3146098,0
+CI.US,D,20050728,000000,33.3504,34.6788,33.3504,34.2162,4228418.7646315,0
+CI.US,D,20050729,000000,34.1667,34.4672,34.0225,34.2261,1842878.6421519,0
+CI.US,D,20050801,000000,34.4573,34.7925,34.3219,34.5156,2222427.9368945,0
+CI.US,D,20050802,000000,34.7361,35.003,34.571,34.7558,4088385.4473274,0
+CI.US,D,20050803,000000,36.2354,37.6597,35.8302,37.0539,10693923.59792,0
+CI.US,D,20050804,000000,36.3897,36.6506,36.1474,36.351,6307696.2042135,0
+CI.US,D,20050805,000000,36.0615,36.1871,35.5802,35.6761,2846184.661104,0
+CI.US,D,20050808,000000,35.5901,35.849,35.0128,35.092,2404565.9485295,0
+CI.US,D,20050809,000000,35.1799,35.341,34.9931,35.2066,2999004.3857263,0
+CI.US,D,20050810,000000,35.3706,36.2256,35.3113,36.0714,4326969.6095151,0
+CI.US,D,20050811,000000,35.8224,36.5033,35.8125,36.4559,2775075.3200731,0
+CI.US,D,20050812,000000,36.0714,36.9561,35.9162,36.37,3471495.4224744,0
+CI.US,D,20050815,000000,36.2454,36.7929,36.2256,36.449,2383358.8046938,0
+CI.US,D,20050816,000000,36.3313,36.4648,35.9558,36.11,2014405.4937968,0
+CI.US,D,20050817,000000,36.0418,36.3413,35.9558,36.0912,1724053.4804265,0
+CI.US,D,20050818,000000,35.9064,36.1673,35.7927,35.9745,1492639.5404784,0
+CI.US,D,20050819,000000,35.9745,36.3897,35.9162,36.197,1638596.6127159,0
+CI.US,D,20050822,000000,36.197,36.5033,36.1574,36.2731,2509045.607061,0
+CI.US,D,20050823,000000,36.36,36.4747,36.1673,36.2631,2210891.0321114,0
+CI.US,D,20050824,000000,36.1474,36.4391,36.0615,36.1871,2053393.0081191,0
+CI.US,D,20050825,000000,36.1871,36.3797,36.0912,36.2731,1484530.4207874,0
+CI.US,D,20050826,000000,36.2454,36.4559,36.1199,36.1673,3038924.7270423,0
+CI.US,D,20050829,000000,36.0418,36.6308,35.9458,36.3215,2362461.2541986,0
+CI.US,D,20050830,000000,36.3313,36.7929,36.2454,36.7356,2751995.4400492,0
+CI.US,D,20050831,000000,36.5529,37.0727,36.4648,36.9758,2650946.6018385,0
+CI.US,D,20050901,000000,36.9758,37.2368,36.8216,37.0153,3863523.5546805,0
+CI.US,D,20050902,000000,36.9461,37.2268,36.7258,37.0638,2254241.1820055,0
+CI.US,D,20050906,000000,37.0539,37.2743,36.8216,37.2268,2994012.4460438,0
+CI.US,D,20050907,000000,37.0815,37.2743,36.8029,37.1004,4119572.4235564,0
+CI.US,D,20050908,000000,36.2354,36.9461,36.2256,36.706,3944610.7046187,0
+CI.US,D,20050909,000000,36.8711,37.1685,36.8512,36.9372,3149951.3741605,0
+CI.US,D,20050912,000000,37.044,37.0727,36.5913,36.7752,2955962.81743,0
+CI.US,D,20050913,000000,36.8117,36.8512,36.1673,36.3313,4164481.6693261,0
+CI.US,D,20050914,000000,36.4559,36.8789,36.4094,36.7455,3449039.7878467,0
+CI.US,D,20050915,000000,36.7455,36.9561,36.4935,36.5232,3350798.5363038,0
+CI.US,D,20050916,000000,36.5429,37.044,36.5132,36.9076,2465068.1765422,0
+CI.US,D,20050919,000000,36.8216,36.8611,36.5132,36.7258,2069609.2240152,0
+CI.US,D,20050920,000000,36.7555,36.7929,36.0615,36.1199,2846184.661104,0
+CI.US,D,20050921,000000,36.0418,36.1377,35.8025,35.8974,3045784.3441983,0
+CI.US,D,20050922,000000,35.849,36.2068,35.7631,36.2068,4450162.465527,0
+CI.US,D,20050923,000000,36.0714,37.1784,36.0714,36.706,4441429.1004399,0
+CI.US,D,20050926,000000,36.8789,36.9561,36.3897,36.7258,2255489.6727976,0
+CI.US,D,20050927,000000,36.8711,37.1004,36.5626,36.8414,2995883.1587461,0
+CI.US,D,20050928,000000,37.0539,37.3118,36.8512,37.2368,3131237.1649372,0
+CI.US,D,20050929,000000,36.7158,37.7082,36.5726,37.6597,3045471.7156287,0
+CI.US,D,20050930,000000,37.6795,37.9108,37.5816,37.7932,2499376.3797514,0
+CI.US,D,20051003,000000,37.1971,38.0542,37.1971,37.9009,2960327.4764877,0
+CI.US,D,20051004,000000,37.8426,38.4188,37.8426,38.2558,3800211.716514,0
+CI.US,D,20051005,000000,37.9662,38.1124,37.13,37.2071,5333395.8437045,0
+CI.US,D,20051006,000000,37.2931,37.3118,36.7158,37.1102,2917914.2005592,0
+CI.US,D,20051007,000000,37.1487,37.2743,36.8789,37.1201,2336264.1941664,0
+CI.US,D,20051010,000000,37.044,37.2931,36.8117,36.8117,3014906.96131,0
+CI.US,D,20051011,000000,36.8711,36.9372,36.0042,36.0418,3965507.2433709,0
+CI.US,D,20051012,000000,36.0418,36.0615,34.5434,34.9091,7756362.3611447,0
+CI.US,D,20051013,000000,34.9091,35.2244,34.9091,35.1404,3996071.9976896,0
+CI.US,D,20051014,000000,35.4735,35.8392,35.4547,35.7828,3574413.9616445,0
+CI.US,D,20051017,000000,35.9458,36.1673,35.5032,36.0813,2266405.3674135,0
+CI.US,D,20051018,000000,36.2256,36.4747,35.9162,36.0042,2667788.0748737,0
+CI.US,D,20051019,000000,35.8787,36.8216,35.7145,36.785,2456962.09208,0
+CI.US,D,20051020,000000,36.5726,37.1389,36.3996,36.449,2493449.5895892,0
+CI.US,D,20051021,000000,36.5429,36.7929,36.1474,36.6684,2395210.3615322,0
+CI.US,D,20051024,000000,36.9372,37.0815,36.6407,37.044,2393652.2773994,0
+CI.US,D,20051025,000000,36.6506,36.7158,35.4832,35.849,4199725.7347579,0
+CI.US,D,20051026,000000,35.8125,36.0338,35.2441,35.3024,4059068.1720577,0
+CI.US,D,20051027,000000,35.3904,36.0338,35.2936,35.3213,2794722.3562902,0
+CI.US,D,20051028,000000,35.4645,36.9076,35.4645,36.8512,4651322.2562399,0
+CI.US,D,20051031,000000,36.8117,37.391,36.6872,37.1487,4743014.4957104,0
+CI.US,D,20051101,000000,36.8711,37.8526,36.6012,37.6884,5413547.1314202,0
+CI.US,D,20051102,000000,34.6294,35.5999,33.6677,35.3904,22591379.16677,0
+CI.US,D,20051103,000000,35.4735,36.0912,35.092,35.8589,5854539.5751128,0
+CI.US,D,20051104,000000,35.6375,35.9064,35.4458,35.7828,3381984.5007899,0
+CI.US,D,20051107,000000,35.7828,35.9361,35.5308,35.8589,3686378.4944711,0
+CI.US,D,20051108,000000,35.5901,36.11,35.3213,35.8125,3778380.3272822,0
+CI.US,D,20051109,000000,35.8302,35.8302,34.7925,35.254,4702782.5375679,0
+CI.US,D,20051110,000000,35.341,35.7235,34.9851,35.5308,2906376.2840332,0
+CI.US,D,20051111,000000,35.5999,35.9558,35.5032,35.9458,2168787.3495237,0
+CI.US,D,20051114,000000,35.9458,36.2918,35.9361,36.1474,2440119.6073019,0
+CI.US,D,20051115,000000,36.2256,36.8711,36.2256,36.706,3832335.5667086,0
+CI.US,D,20051116,000000,36.706,36.785,36.11,36.5529,2617264.6675113,0
+CI.US,D,20051117,000000,36.621,36.7158,36.4292,36.6506,1835391.7443711,0
+CI.US,D,20051118,000000,36.6506,36.9758,36.197,36.5232,3577532.1533959,0
+CI.US,D,20051121,000000,36.7652,36.7652,36.2068,36.5232,2718935.7276321,0
+CI.US,D,20051122,000000,36.2157,36.2918,35.8688,35.9458,4800710.1487982,0
+CI.US,D,20051123,000000,36.024,36.6783,36.024,36.4747,2804702.1886835,0
+CI.US,D,20051125,000000,36.5814,36.7258,36.5132,36.5626,598487.43245619,0
+CI.US,D,20051128,000000,36.6783,36.7752,36.11,36.11,2165355.5174598,0
+CI.US,D,20051129,000000,36.2731,37.1389,36.2731,36.9758,2419223.0685499,0
+CI.US,D,20051130,000000,36.8711,37.2664,36.0813,36.0813,4448604.3813943,0
+CI.US,D,20051201,000000,36.36,36.9955,36.3313,36.9955,2967814.3742684,0
+CI.US,D,20051202,000000,36.8711,37.1784,36.7929,36.9658,3209205.111381,0
+CI.US,D,20051205,000000,36.8029,37.0351,36.7258,36.8711,2730787.2844706,0
+CI.US,D,20051206,000000,36.9175,37.0351,36.1771,36.2533,4879614.9692078,0
+CI.US,D,20051207,000000,36.1,36.6111,35.9458,36.2354,3417226.5427358,0
+CI.US,D,20051208,000000,36.3413,36.5033,35.8886,36.0338,3173963.0694351,0
+CI.US,D,20051209,000000,36.1199,36.3017,35.9162,36.0418,2729853.445734,0
+CI.US,D,20051212,000000,36.1474,36.3116,35.6573,36.0042,2515281.9905638,0
+CI.US,D,20051213,000000,36.1,36.1287,35.4645,35.6573,4519710.6871963,0
+CI.US,D,20051214,000000,35.6573,36.37,35.5802,36.2454,3174276.7097475,0
+CI.US,D,20051215,000000,36.197,36.3797,35.9558,36.2068,2277007.4217169,0
+CI.US,D,20051216,000000,36.2631,36.3116,35.6276,35.7048,4017276.1062965,0
+CI.US,D,20051219,000000,35.7335,35.7335,34.6591,35.1304,4223427.836692,0
+CI.US,D,20051220,000000,35.1304,35.9943,35.1304,35.8787,3455275.1596066,0
+CI.US,D,20051221,000000,35.9361,36.449,35.8886,36.351,2916977.3265936,0
+CI.US,D,20051222,000000,36.3897,36.6111,36.0615,36.3116,2344373.3138573,0
+CI.US,D,20051223,000000,36.36,36.4193,35.8974,36.2454,1752746.5103001,0
+CI.US,D,20051227,000000,36.1871,36.4391,35.9558,36.11,1993824.618843,0
+CI.US,D,20051228,000000,36.2256,36.4292,36.1,36.2354,1298341.3904072,0
+CI.US,D,20051229,000000,36.0813,36.6308,36.0714,36.3996,1620507.6606315,0
+CI.US,D,20051230,000000,36.0912,36.2731,35.6573,35.8125,1345122.3606222,0
+CI.US,D,20060103,000000,35.8787,36.0338,35.1404,36.0042,3383546.6318944,0
+CI.US,D,20060104,000000,36.1673,36.8711,36.1474,36.8216,3773078.794259,0
+CI.US,D,20060105,000000,36.8711,37.5629,36.8611,37.3711,3387290.0807848,0
+CI.US,D,20060106,000000,37.5431,37.641,37.2565,37.5135,2821546.6969474,0
+CI.US,D,20060109,000000,37.5046,37.553,36.9076,37.0055,3010851.895593,0
+CI.US,D,20060110,000000,36.9561,37.1971,36.8789,36.9955,1910242.5108064,0
+CI.US,D,20060111,000000,37.0815,37.2664,36.7752,36.9561,2607596.4519446,0
+CI.US,D,20060112,000000,36.7752,37.13,36.7158,36.9274,2541481.0740821,0
+CI.US,D,20060113,000000,36.2354,36.785,36.2354,36.6783,3296220.0632245,0
+CI.US,D,20060117,000000,36.6012,36.7752,36.4094,36.7356,2238336.5829359,0
+CI.US,D,20060118,000000,36.7455,37.467,36.7455,36.8216,3543536.5787562,0
+CI.US,D,20060119,000000,36.9561,36.9955,36.2354,36.7356,2810006.7569355,0
+CI.US,D,20060120,000000,36.5529,36.5529,35.8886,35.9162,3491455.087261,0
+CI.US,D,20060123,000000,36.0418,36.1871,35.418,35.418,2538050.2537612,0
+CI.US,D,20060124,000000,35.7335,35.9261,35.4547,35.6375,2884232.2662319,0
+CI.US,D,20060125,000000,35.8974,36.1,35.6099,35.8302,1779877.4090691,0
+CI.US,D,20060126,000000,36.0714,36.449,36.0615,36.2157,2024700.9899885,0
+CI.US,D,20060127,000000,37.2743,37.9563,37.2268,37.8526,5836452.6465144,0
+CI.US,D,20060130,000000,37.8526,38.2855,37.6113,38.2371,3091314.8001351,0
+CI.US,D,20060131,000000,38.0739,39.0534,37.9859,38.9872,5079217.6875308,0
+CI.US,D,20060201,000000,38.8419,39.4101,38.747,39.3055,5057386.2982991,0
+CI.US,D,20060202,000000,38.4771,39.1314,38.3537,39.0159,3966131.4887669,0
+CI.US,D,20060203,000000,38.7945,39.2857,38.6224,38.9002,2809693.116623,0
+CI.US,D,20060206,000000,38.7174,38.7272,38.0739,38.2458,2984342.2069912,0
+CI.US,D,20060207,000000,38.2855,38.9486,38.2755,38.3921,3745945.8720042,0
+CI.US,D,20060208,000000,38.064,38.8606,37.5135,38.8142,4713696.2086979,0
+CI.US,D,20060209,000000,38.9288,39.4864,38.8804,39.2955,4171655.9385374,0
+CI.US,D,20060210,000000,39.3627,39.7848,39.1513,39.6404,2259545.7502574,0
+CI.US,D,20060213,000000,38.8804,38.9872,38.1036,38.3823,3751247.4050273,0
+CI.US,D,20060214,000000,38.4287,39.2758,38.3348,39.0159,3361090.9972665,0
+CI.US,D,20060215,000000,38.9675,39.3539,38.9388,39.2857,1919909.7146303,0
+CI.US,D,20060216,000000,38.6501,38.9772,38.5058,38.9772,1930203.187336,0
+CI.US,D,20060217,000000,38.9872,39.1988,38.7272,39.1888,2164733.2955496,0
+CI.US,D,20060221,000000,39.2758,39.428,38.6403,38.669,2063062.2354288,0
+CI.US,D,20060222,000000,38.8142,39.3055,38.747,39.2561,2309132.2836543,0
+CI.US,D,20060223,000000,39.1414,39.7848,39.0059,39.7462,2440119.6073019,0
+CI.US,D,20060224,000000,39.6691,40.0823,39.603,39.939,2064619.3078187,0
+CI.US,D,20060227,000000,39.0346,40.0239,39.0346,39.6593,3455899.4050027,0
+CI.US,D,20060228,000000,39.3341,39.6978,39.2955,39.3627,3602794.3629486,0
+CI.US,D,20060301,000000,39.2955,39.4665,39.1414,39.3914,1521644.1871785,0
+CI.US,D,20060302,000000,39.3153,39.5743,39.2659,39.5358,1776134.9719217,0
+CI.US,D,20060303,000000,39.3539,39.9291,39.3539,39.603,2276070.5477514,0
+CI.US,D,20060306,000000,39.5545,39.6691,39.0919,39.1216,1867515.5945656,0
+CI.US,D,20060307,000000,39.1216,39.7462,39.1216,39.603,2100799.235473,0
+CI.US,D,20060308,000000,39.603,40.4668,39.5643,40.2741,3343937.9074049,0
+CI.US,D,20060309,000000,40.0438,40.4283,39.939,40.2741,2579528.67921,0
+CI.US,D,20060310,000000,40.5448,41.3909,40.5251,40.882,4706834.568056,0
+CI.US,D,20060313,000000,40.8048,40.9679,40.3225,40.535,2495009.6972079,0
+CI.US,D,20060314,000000,40.535,40.9106,40.4955,40.8048,2083020.8884724,0
+CI.US,D,20060315,000000,40.9778,41.9978,40.9393,41.9978,4239645.064331,0
+CI.US,D,20060316,000000,41.9978,42.7558,41.9879,42.4001,3771207.0698139,0
+CI.US,D,20060317,000000,42.5919,42.6511,42.2182,42.4989,4169163.0039249,0
+CI.US,D,20060320,000000,42.4891,42.7371,42.2182,42.4298,1999751.4090053,0
+CI.US,D,20060321,000000,42.5542,42.6215,41.8248,41.9978,2166916.6368214,0
+CI.US,D,20060322,000000,41.816,42.3714,41.816,42.2953,2685253.7933048,0
+CI.US,D,20060323,000000,42.161,42.1797,41.7576,42.0373,1885292.9298233,0
+CI.US,D,20060324,000000,41.9593,42.2182,41.9593,42.0473,1379427.5286027,0
+CI.US,D,20060327,000000,42.1233,42.6412,42.1135,42.5168,1772703.1398578,0
+CI.US,D,20060328,000000,42.2568,42.574,42.2182,42.2469,2113275.0377077,0
+CI.US,D,20060329,000000,42.2469,42.7461,42.1698,42.5078,2348114.7392619,0
+CI.US,D,20060330,000000,42.3438,42.8914,42.2568,42.7282,2564555.8953912,0
+CI.US,D,20060331,000000,42.5642,42.6215,41.6994,41.8832,3169911.038947,0
+CI.US,D,20060403,000000,41.8832,42.3438,41.7291,42.2469,2033435.3668184,0
+CI.US,D,20060404,000000,42.2953,42.5168,42.152,42.3803,2539295.7093244,0
+CI.US,D,20060405,000000,42.4001,42.6897,42.0077,42.2469,2531190.6366052,0
+CI.US,D,20060406,000000,42.1995,42.2182,41.2762,41.7863,2707709.4279327,0
+CI.US,D,20060407,000000,41.7478,41.8733,40.7465,40.7465,2406749.2898011,0
+CI.US,D,20060410,000000,40.5548,40.7366,39.4101,40.5745,4640405.5498811,0
+CI.US,D,20060411,000000,40.5647,40.7168,39.3914,39.603,4275200.7465894,0
+CI.US,D,20060412,000000,39.5446,40.0142,39.4181,39.6307,3765592.9082213,0
+CI.US,D,20060413,000000,39.7749,40.3324,39.7077,40.2265,1725299.9477327,0
+CI.US,D,20060417,000000,40.1791,40.1891,39.4764,39.8223,1780189.0258957,0
+CI.US,D,20060418,000000,40.1406,40.4568,39.2758,40.3324,4546221.3875411,0
+CI.US,D,20060419,000000,40.3324,40.4094,39.4567,39.6128,3353605.1112287,0
+CI.US,D,20060420,000000,39.6404,40.1891,39.1414,39.2955,3618076.7401081,0
+CI.US,D,20060421,000000,39.3727,39.3727,38.4188,38.5058,4241206.1836926,0
+CI.US,D,20060424,000000,38.4574,38.8043,38.2855,38.3921,2239584.0619851,0
+CI.US,D,20060425,000000,38.315,38.4574,37.9375,38.0937,2337824.3017851,0
+CI.US,D,20060426,000000,38.2656,38.2855,37.8526,38.0058,3076659.7036007,0
+CI.US,D,20060427,000000,36.1474,37.0351,33.5817,34.1767,12839631.06742,0
+CI.US,D,20060428,000000,33.9839,34.9575,33.7922,34.312,8327408.2897483,0
+CI.US,D,20060501,000000,34.5434,34.7084,33.6014,33.726,7126059.6600918,0
+CI.US,D,20060502,000000,33.9543,33.9641,32.5507,33.8317,8748126.416599,0
+CI.US,D,20060503,000000,32.0596,32.0596,28.8196,28.8551,26283682.427917,0
+CI.US,D,20060504,000000,29.1744,29.6567,28.5399,28.9244,15002182.033442,0
+CI.US,D,20060505,000000,29.1744,29.5026,28.9342,29.465,7747939.6011413,0
+CI.US,D,20060508,000000,29.9255,30.2044,29.5886,29.8099,9005112.1594404,0
+CI.US,D,20060509,000000,29.7902,29.7902,28.2413,28.4539,13216067.229126,0
+CI.US,D,20060510,000000,28.7316,29.9829,28.2315,29.6667,13304329.660019,0
+CI.US,D,20060511,000000,29.5026,30.233,29.4926,30.1094,9882736.4347399,0
+CI.US,D,20060512,000000,30.0412,30.2241,29.4739,29.9829,7745756.2598696,0
+CI.US,D,20060515,000000,29.9453,30.1094,29.5697,29.6755,5707331.9885973,0
+CI.US,D,20060516,000000,29.6755,30.7529,29.6755,30.312,9514096.7641555,0
+CI.US,D,20060517,000000,30.1272,30.4267,29.8099,29.8771,6983844.0132588,0
+CI.US,D,20060518,000000,29.897,30.233,29.7516,29.9355,5121631.9752022,0
+CI.US,D,20060519,000000,30.0026,30.2626,29.6755,29.897,6894647.7436295,0
+CI.US,D,20060522,000000,29.2338,29.8673,29.1941,29.6943,5252930.9156764,0
+CI.US,D,20060523,000000,29.6854,30.0125,29.5786,29.6469,4401509.7708669,0
+CI.US,D,20060524,000000,29.5026,29.8573,29.2436,29.7141,6218498.9228413,0
+CI.US,D,20060525,000000,29.7803,30.0512,29.7141,29.7516,3443111.9859416,0
+CI.US,D,20060526,000000,29.8199,29.9453,29.5026,29.7141,3298090.7759267,0
+CI.US,D,20060530,000000,29.7516,30.2044,29.5026,29.5313,4216878.8246196,0
+CI.US,D,20060531,000000,29.6567,29.9157,29.4166,29.7339,4185066.5912516,0
+CI.US,D,20060601,000000,29.8771,31.2609,29.8771,31.1651,5000623.472205,0
+CI.US,D,20060602,000000,31.1374,31.6167,30.8873,31.2412,5080775.7716637,0
+CI.US,D,20060605,000000,31.0415,31.0415,29.9255,29.9255,6020146.7187962,0
+CI.US,D,20060606,000000,30.1568,30.4554,29.8476,30.0896,3631488.4045651,0
+CI.US,D,20060607,000000,30.0896,30.6382,29.9552,30.3891,4418036.5918465,0
+CI.US,D,20060608,000000,30.3891,30.571,30.0225,30.3694,5497441.8680262,0
+CI.US,D,20060609,000000,30.3497,30.6481,30.2528,30.3694,4146082.1121583,0
+CI.US,D,20060612,000000,30.1767,30.3497,28.9145,29.0419,6046343.7788286,0
+CI.US,D,20060613,000000,29.3384,30.2725,29.0785,29.1557,6921158.4439742,0
+CI.US,D,20060614,000000,29.0785,29.3296,28.3955,28.6555,4714943.6877471,0
+CI.US,D,20060615,000000,28.7513,29.3,28.5696,29.2436,4054702.5012571,0
+CI.US,D,20060616,000000,29.1457,30.1668,29.1457,29.9652,6832273.7911716,0
+CI.US,D,20060619,000000,30.0412,30.4178,29.897,30.0798,5522704.0775789,0
+CI.US,D,20060620,000000,29.9652,30.1272,29.127,29.2238,4434879.0766247,0
+CI.US,D,20060621,000000,29.1744,29.7141,29.1655,29.5786,2869572.1109827,0
+CI.US,D,20060622,000000,29.4166,29.9453,29.3967,29.5786,2598865.1103434,0
+CI.US,D,20060623,000000,29.8199,30.5236,29.8199,30.1865,4159491.7531295,0
+CI.US,D,20060626,000000,30.0798,30.2241,29.9255,30.0026,2826845.1947417,0
+CI.US,D,20060627,000000,30.0026,30.2044,29.551,29.6667,3040792.4045158,0
+CI.US,D,20060628,000000,29.7437,29.897,28.694,29.387,5004363.8858666,0
+CI.US,D,20060629,000000,29.8,30.9456,29.7803,30.8685,5852981.49098,0
+CI.US,D,20060630,000000,30.9742,32.0596,30.9555,31.589,5833332.4312771,0
+CI.US,D,20060703,000000,31.838,32.0141,31.597,31.936,1746817.696652,0
+CI.US,D,20060705,000000,31.6651,32.0596,31.6464,31.8085,4343501.4892095,0
+CI.US,D,20060706,000000,31.8085,32.2335,31.8085,32.0309,4730227.0766494,0
+CI.US,D,20060707,000000,31.838,32.0496,31.6751,31.936,2830591.678861,0
+CI.US,D,20060710,000000,32.2048,32.6387,32.0773,32.4746,2862713.5055697,0
+CI.US,D,20060711,000000,32.4164,32.8601,32.3581,32.7336,5008419.9633266,0
+CI.US,D,20060712,000000,32.6861,32.956,32.3867,32.5705,3386040.5782497,0
+CI.US,D,20060713,000000,32.5507,33.2644,32.531,33.1388,4541853.6932546,0
+CI.US,D,20060714,000000,33.0222,33.1103,32.0971,32.3966,3510168.2847413,0
+CI.US,D,20060717,000000,32.2997,32.879,32.1366,32.3491,2440744.864441,0
+CI.US,D,20060718,000000,31.9063,32.6861,31.597,31.9854,4515656.6332222,0
+CI.US,D,20060719,000000,32.3867,33.4275,32.3392,33.1586,4489458.561447,0
+CI.US,D,20060720,000000,33.2357,33.2842,32.8305,32.8601,2165668.1460293,0
+CI.US,D,20060721,000000,33.1103,33.1764,32.4164,32.7711,2864895.8350985,0
+CI.US,D,20060724,000000,32.9936,33.552,32.9461,33.2357,2350299.0922766,0
+CI.US,D,20060725,000000,33.3019,33.8317,33.206,33.6578,2277943.2839395,0
+CI.US,D,20060726,000000,33.5915,33.7448,33.2159,33.4078,2123878.103754,0
+CI.US,D,20060727,000000,31.4241,31.4241,30.3022,30.6007,10411054.43536,0
+CI.US,D,20060728,000000,30.0125,30.4267,29.2139,29.387,11892153.024083,0
+CI.US,D,20060731,000000,29.5124,29.9829,29.2041,29.2623,15377058.087529,0
+CI.US,D,20060801,000000,29.2623,29.8,29.1941,29.7141,6021705.8146719,0
+CI.US,D,20060802,000000,32.5409,33.9187,32.4925,32.7336,15223927.757823,0
+CI.US,D,20060803,000000,32.2245,33.5055,32.2048,32.7138,5578842.6582769,0
+CI.US,D,20060804,000000,32.9936,33.8218,32.9748,33.6775,4378119.2857594,0
+CI.US,D,20060807,000000,33.5055,34.1767,33.2456,33.889,5615331.1675291,0
+CI.US,D,20060808,000000,34.0323,34.6294,34.0225,34.4672,5718249.7066992,0
+CI.US,D,20060809,000000,34.5532,35.003,34.3981,34.4475,5987401.6584344,0
+CI.US,D,20060810,000000,34.2162,34.9851,34.2063,34.8409,4219060.1424055,0
+CI.US,D,20060811,000000,34.5799,34.919,33.7071,33.9641,4189433.2737951,0
+CI.US,D,20060814,000000,34.2933,34.487,33.5717,33.6677,5325597.3290971,0
+CI.US,D,20060815,000000,33.9543,34.2359,33.7448,34.0225,4023513.5015424,0
+CI.US,D,20060816,000000,34.2449,35.2836,34.157,35.2342,3690432.5484452,0
+CI.US,D,20060817,000000,34.9773,35.7729,34.9575,35.4832,3291229.1352848,0
+CI.US,D,20060818,000000,35.4735,35.8125,35.2836,35.8125,2926334.9370767,0
+CI.US,D,20060821,000000,35.686,36.1,35.6188,35.8974,2121379.0986838,0
+CI.US,D,20060822,000000,35.686,35.9261,35.254,35.2738,3420035.1411466,0
+CI.US,D,20060823,000000,35.341,35.6188,34.9931,35.1117,3531060.7765217,0
+CI.US,D,20060824,000000,35.3509,35.9361,35.331,35.6375,3447166.0399156,0
+CI.US,D,20060825,000000,35.5109,35.8302,35.082,35.2738,3607471.6505757,0
+CI.US,D,20060828,000000,35.2066,36.0042,35.2066,35.9064,3589073.1051509,0
+CI.US,D,20060829,000000,35.9943,36.9274,35.9361,36.9175,4883670.0349248,0
+CI.US,D,20060830,000000,37.3514,37.6113,36.5814,36.6961,5605663.9637053,0
+CI.US,D,20060831,000000,36.5132,36.7652,36.0714,36.2533,4829715.8072414,0
+CI.US,D,20060901,000000,36.5814,36.7356,36.1474,36.37,2125125.5828031,0
+CI.US,D,20060905,000000,36.1871,36.8117,36.0813,36.2918,2439183.7450793,0
+CI.US,D,20060906,000000,36.0418,36.2631,35.5109,35.5209,3386665.8353887,0
+CI.US,D,20060907,000000,35.5209,36.0418,35.5032,35.7927,2868326.6554194,0
+CI.US,D,20060908,000000,35.7927,36.3313,35.7729,36.0813,2099549.732938,0
+CI.US,D,20060911,000000,35.849,36.7929,35.8125,36.7455,3201409.6320026,0
+CI.US,D,20060912,000000,36.6308,37.7171,36.6111,37.7171,4416479.5194569,0
+CI.US,D,20060913,000000,37.641,37.7438,37.0727,37.5046,3240704.7161795,0
+CI.US,D,20060914,000000,37.3415,37.5629,36.9274,37.1389,2360904.1818088,0
+CI.US,D,20060915,000000,37.4197,37.5728,36.8878,36.9561,4761726.6814478,0
+CI.US,D,20060918,000000,37.2565,37.4769,36.8878,36.8878,3100675.4458471,0
+CI.US,D,20060919,000000,37.0055,37.7536,36.9461,37.6795,3042978.7810163,0
+CI.US,D,20060920,000000,37.6014,38.2371,37.6014,38.1036,3705403.308778,0
+CI.US,D,20060921,000000,38.0255,38.325,37.725,37.8129,3541667.8895398,0
+CI.US,D,20060922,000000,37.9286,38.1124,37.4868,37.553,3190808.5894419,0
+CI.US,D,20060925,000000,37.6795,38.3052,37.4581,38.1036,3142149.8243242,0
+CI.US,D,20060926,000000,37.8129,38.1036,37.5046,37.6884,3284367.494643,0
+CI.US,D,20060927,000000,37.6113,37.8327,37.2268,37.391,4580527.5672645,0
+CI.US,D,20060928,000000,37.391,37.5046,37.2071,37.391,3354539.9617084,0
+CI.US,D,20060929,000000,37.3118,37.5333,37.2071,37.2931,3422843.7395573,0
+CI.US,D,20061002,000000,37.302,37.4769,36.9858,37.3316,2065867.7986106,0
+CI.US,D,20061003,000000,35.5032,37.381,35.5032,36.9175,2868637.2605031,0
+CI.US,D,20061004,000000,36.7929,37.13,36.621,37.0055,2973116.9190346,0
+CI.US,D,20061005,000000,37.0638,38.3348,37.0638,38.0838,4029751.908531,0
+CI.US,D,20061006,000000,37.9958,38.3437,37.6113,37.7438,3184569.1707104,0
+CI.US,D,20061009,000000,37.7438,38.3823,37.4769,38.0937,2475983.871158,0
+CI.US,D,20061010,000000,38.1036,38.1698,37.6213,37.7833,3260665.392709,0
+CI.US,D,20061011,000000,37.6113,38.1224,37.5333,37.8327,3061688.9432678,0
+CI.US,D,20061012,000000,38.0452,38.4959,37.8426,38.1501,3388846.1414317,0
+CI.US,D,20061013,000000,37.9958,38.3052,37.4581,37.7932,3021769.6136947,0
+CI.US,D,20061016,000000,37.6795,38.0155,37.4197,37.5916,1637351.1571525,0
+CI.US,D,20061017,000000,37.5916,37.7349,37.1685,37.2841,2283557.4455322,0
+CI.US,D,20061018,000000,37.5629,38.1124,37.2841,38.0155,3059193.9851696,0
+CI.US,D,20061019,000000,38.1875,38.411,37.8713,38.2656,2318175.242082,0
+CI.US,D,20061020,000000,38.3724,38.5355,38.2755,38.4474,2203095.5527328,0
+CI.US,D,20061023,000000,38.3823,38.8518,38.1698,38.4387,2014722.1693382,0
+CI.US,D,20061024,000000,38.2371,38.3537,37.4384,37.725,2916357.1281694,0
+CI.US,D,20061025,000000,37.6697,37.6884,36.9175,37.2841,2831523.4941118,0
+CI.US,D,20061026,000000,38.1599,38.402,37.7635,38.0058,3215443.5183697,0
+CI.US,D,20061027,000000,37.9286,38.315,37.6508,37.9009,2199352.1038424,0
+CI.US,D,20061030,000000,37.8229,38.1777,37.4769,37.6014,3876308.9502557,0
+CI.US,D,20061031,000000,37.8229,37.9286,37.2368,37.5046,3040480.7876892,0
+CI.US,D,20061101,000000,40.0725,40.3522,37.13,38.1501,10338696.603537,0
+CI.US,D,20061102,000000,37.8229,39.1988,37.8032,39.0059,4556824.4535875,0
+CI.US,D,20061103,000000,39.0258,39.0258,38.411,38.6975,2286052.4036305,0
+CI.US,D,20061106,000000,38.6975,39.4665,38.4861,39.3341,2775075.3200731,0
+CI.US,D,20061107,000000,39.1988,39.4864,38.9288,39.1988,2756671.7159335,0
+CI.US,D,20061108,000000,38.6975,38.7756,37.9009,38.2953,5083270.7297619,0
+CI.US,D,20061109,000000,38.2953,38.5928,37.5916,37.7349,3809256.6984277,0
+CI.US,D,20061110,000000,37.9286,38.3052,37.9009,38.2074,2768525.2962579,0
+CI.US,D,20061113,000000,38.1124,38.6887,38.1036,38.4771,1894649.5285634,0
+CI.US,D,20061114,000000,38.6887,39.0346,38.583,38.9486,3152444.3087729,0
+CI.US,D,20061115,000000,38.7174,39.1216,38.5256,38.832,5091379.8494529,0
+CI.US,D,20061116,000000,39.0534,39.2659,38.7559,38.7657,2587636.787158,0
+CI.US,D,20061117,000000,38.6501,38.9961,38.5058,38.9585,1908682.4031878,0
+CI.US,D,20061120,000000,38.7371,39.6494,38.7371,39.4665,3022393.8590908,0
+CI.US,D,20061121,000000,39.7077,40.2455,39.593,39.7848,3506424.835851,0
+CI.US,D,20061122,000000,39.7077,40.1119,39.7077,40.0142,1345433.9774488,0
+CI.US,D,20061124,000000,39.8223,40.1594,39.688,39.9785,651197.21631919,0
+CI.US,D,20061127,000000,39.8036,40.1219,39.3153,39.3153,2269209.9188523,0
+CI.US,D,20061128,000000,39.0919,39.8609,39.0534,39.2758,2940368.8234441,0
+CI.US,D,20061129,000000,39.3539,39.9489,39.2758,39.428,3996071.9976896,0
+CI.US,D,20061130,000000,39.5358,40.5054,39.5358,40.4194,4112086.5375185,0
+CI.US,D,20061201,000000,40.4194,40.6694,39.7946,40.2078,2100174.990077,0
+CI.US,D,20061204,000000,40.3996,41.0362,40.3808,40.7949,2745135.8228933,0
+CI.US,D,20061205,000000,40.7663,40.9778,40.5548,40.7949,1565304.9421561,0
+CI.US,D,20061206,000000,40.7168,41.2575,40.5745,40.9867,1933009.7622609,0
+CI.US,D,20061207,000000,41.1893,41.3247,40.8533,41.0164,1398452.3429095,0
+CI.US,D,20061208,000000,41.1606,41.2388,40.7267,41.0459,1319860.1510696,0
+CI.US,D,20061211,000000,41.1893,41.3811,41.0164,41.2862,1291166.109453,0
+CI.US,D,20061212,000000,41.3909,41.641,41.1221,41.4502,1902756.6247687,0
+CI.US,D,20061213,000000,41.5085,41.5738,40.872,41.1606,2413299.3136164,0
+CI.US,D,20061214,000000,41.4888,41.7091,40.7366,41.5738,2458831.7930394,0
+CI.US,D,20061215,000000,41.6509,41.8634,41.4404,41.5738,2416417.5053679,0
+CI.US,D,20061218,000000,41.4601,41.8733,41.1992,41.6025,1483591.523336,0
+CI.US,D,20061219,000000,41.219,42.3803,41.2091,42.1896,2710517.0146005,0
+CI.US,D,20061220,000000,42.1036,42.4495,42.066,42.2953,1951097.7026022,0
+CI.US,D,20061221,000000,42.2953,42.4792,42.0077,42.3052,1817927.0376829,0
+CI.US,D,20061222,000000,41.7962,41.7962,41.641,41.7962,1567801.9237403,0
+CI.US,D,20061226,000000,41.8446,42.1797,41.7478,41.9404,1377555.8041573,0
+CI.US,D,20061227,000000,42.0176,42.3239,42.0077,42.2666,1260914.9954467,0
+CI.US,D,20061228,000000,42.3142,42.5168,42.1233,42.3616,956836.66556371,0
+CI.US,D,20061229,000000,42.2765,42.5355,42.1896,42.1896,1154876.2410393,0
+CI.US,D,20070103,000000,42.5919,42.6412,41.8634,42.2568,2249563.8943783,0
+CI.US,D,20070104,000000,42.2568,42.2568,41.2961,41.4601,3077594.5540804,0
+CI.US,D,20070105,000000,41.2665,41.3346,40.7861,41.1705,2906685.8773738,0
+CI.US,D,20070108,000000,41.0846,41.3633,40.7564,41.2486,2787861.7273913,0
+CI.US,D,20070109,000000,40.7366,41.556,40.7366,41.0262,1896205.5892103,0
+CI.US,D,20070110,000000,40.8533,41.3909,40.7168,41.2762,1383169.9657501,0
+CI.US,D,20070111,000000,41.2762,41.892,41.1221,41.8733,2314745.4335041,0
+CI.US,D,20070112,000000,41.816,42.0759,41.7091,41.9307,1400010.4270422,0
+CI.US,D,20070116,000000,41.7764,42.0956,41.6894,41.9307,1545970.5345086,0
+CI.US,D,20070117,000000,41.9404,42.2469,41.7478,42.1698,2125437.1996297,0
+CI.US,D,20070118,000000,41.3909,41.892,41.1893,41.5085,2886412.5722748,0
+CI.US,D,20070119,000000,41.7191,41.8347,41.4305,41.6607,1998190.2896437,0
+CI.US,D,20070122,000000,41.6607,41.9207,41.2862,41.3811,2027821.2052258,0
+CI.US,D,20070123,000000,41.3811,41.9504,41.1705,41.8832,1697854.3969082,0
+CI.US,D,20070124,000000,41.5283,41.5649,40.8048,41.5362,5066429.2567268,0
+CI.US,D,20070125,000000,41.6707,42.0077,41.5085,41.6311,1910866.7562026,0
+CI.US,D,20070126,000000,41.6796,41.7665,41.4888,41.6707,2203717.7746431,0
+CI.US,D,20070129,000000,41.9108,42.2855,41.7665,42.0373,2693986.1466489,0
+CI.US,D,20070130,000000,42.0176,42.4792,41.8733,42.4298,2556137.1823596,0
+CI.US,D,20070131,000000,42.4298,42.6412,42.1333,42.4495,2344998.5709964,0
+CI.US,D,20070201,000000,42.5168,43.1987,42.3239,43.1513,2616329.8170316,0
+CI.US,D,20070202,000000,43.1137,43.2866,42.9111,42.9487,2031562.6306303,0
+CI.US,D,20070205,000000,43.094,43.6029,43.0751,43.4498,3149013.4884519,0
+CI.US,D,20070206,000000,43.4883,44.0576,43.3342,43.9697,3639283.8839438,0
+CI.US,D,20070207,000000,45.0105,45.6519,44.0755,44.8741,8404127.7454,0
+CI.US,D,20070208,000000,44.7308,45.1043,44.4995,44.6339,2427332.1882408,0
+CI.US,D,20070209,000000,44.6339,44.8552,44.0655,44.2494,1977607.391204,0
+CI.US,D,20070212,000000,44.1317,44.8938,44.1317,44.8642,2889066.3740152,0
+CI.US,D,20070213,000000,45.1429,45.2881,44.7505,45.2496,3005834.6623368,0
+CI.US,D,20070214,000000,45.2496,45.8139,45.1527,45.7853,3659213.196442,0
+CI.US,D,20070215,000000,45.6143,46.2953,45.5284,46.1421,2821233.056635,0
+CI.US,D,20070216,000000,45.9109,46.2391,45.8723,46.1421,3287486.6981373,0
+CI.US,D,20070220,000000,46.3913,46.7678,46.2094,46.672,3123129.0569891,0
+CI.US,D,20070221,000000,46.3448,46.6333,46.2953,46.3636,2146642.3199794,0
+CI.US,D,20070222,000000,46.5266,46.7975,46.3636,46.4881,3421592.2135363,0
+CI.US,D,20070223,000000,46.4694,46.4694,46.0265,46.1322,2640967.7811883,0
+CI.US,D,20070226,000000,45.7665,45.8624,45.307,45.7191,2172158.4770109,0
+CI.US,D,20070227,000000,47.0376,47.0376,43.9884,44.5182,3004616.5238331,0
+CI.US,D,20070228,000000,44.3443,45.8536,44.2593,45.6905,5135976.4666532,0
+CI.US,D,20070301,000000,45.5462,45.9109,44.8256,45.7478,4063867.880581,0
+CI.US,D,20070302,000000,46.0651,46.0651,45.2121,45.2121,3300898.3625945,0
+CI.US,D,20070305,000000,44.9027,45.1043,44.5855,44.6042,3408520.4947082,0
+CI.US,D,20070306,000000,44.8839,45.0668,44.5568,44.8642,3908122.1953666,0
+CI.US,D,20070307,000000,45.3356,45.3356,44.5656,44.8454,2726421.6136701,0
+CI.US,D,20070308,000000,44.9708,45.4137,44.7405,44.9214,2406749.2898011,0
+CI.US,D,20070309,000000,44.9907,45.2971,44.7979,44.8741,2042167.7201626,0
+CI.US,D,20070312,000000,44.8839,45.2881,44.6438,44.9214,2536487.1109136,0
+CI.US,D,20070313,000000,44.5953,44.8938,43.9498,43.9498,3323039.3451669,0
+CI.US,D,20070314,000000,44.104,44.8068,43.9598,44.6042,4098676.8965472,0
+CI.US,D,20070315,000000,44.4609,45.2407,44.4026,45.1725,3100163.5039178,0
+CI.US,D,20070316,000000,45.4523,45.729,45.2308,45.6331,5289734.076984,0
+CI.US,D,20070319,000000,45.8338,46.3151,45.6618,46.152,2565805.3979263,0
+CI.US,D,20070320,000000,46.2677,46.5959,45.8723,46.4604,2784744.5473828,0
+CI.US,D,20070321,000000,46.3547,47.1731,46.1224,47.0652,2596372.1757309,0
+CI.US,D,20070322,000000,47.0188,47.2225,46.7095,46.7292,3103795.6610844,0
+CI.US,D,20070323,000000,46.7975,47.0949,46.5563,46.9418,2336873.2634183,0
+CI.US,D,20070326,000000,46.7392,47.2412,46.5266,47.1631,1537861.4148177,0
+CI.US,D,20070327,000000,46.9121,46.9902,46.1026,46.7392,2984653.8238177,0
+CI.US,D,20070328,000000,46.5464,46.6808,46.0552,46.3823,2063062.2354288,0
+CI.US,D,20070329,000000,46.3913,46.6333,45.3743,45.4523,3621505.5369431,0
+CI.US,D,20070330,000000,45.5284,45.9296,45.3743,45.7379,2275827.729445,0
+CI.US,D,20070402,000000,45.8911,46.2391,45.8139,46.152,2328157.0979612,0
+CI.US,D,20070403,000000,46.3151,47.1137,46.2953,47.0376,2101735.0976957,0
+CI.US,D,20070404,000000,46.8073,47.3352,46.421,47.2788,2239894.6670686,0
+CI.US,D,20070405,000000,47.009,47.5101,46.6047,47.3352,2024076.7445924,0
+CI.US,D,20070409,000000,47.3352,47.607,47.1829,47.345,1698920.7739705,0
+CI.US,D,20070410,000000,47.1631,47.7681,47.1236,47.6267,2344061.6970308,0
+CI.US,D,20070411,000000,47.4914,47.5873,46.749,47.0949,2409242.2244136,0
+CI.US,D,20070412,000000,46.3913,47.0278,46.3913,46.8834,2045564.1412234,0
+CI.US,D,20070413,000000,47.0652,47.8076,46.9121,47.7492,2417040.739021,0
+CI.US,D,20070416,000000,47.8076,48.7703,47.683,48.5301,3005664.6895224,0
+CI.US,D,20070417,000000,48.6833,48.9897,48.366,48.7505,2854602.3623927,0
+CI.US,D,20070418,000000,48.7031,49.1548,48.5775,48.7307,3398826.9855679,0
+CI.US,D,20070419,000000,48.0092,48.3572,47.8175,48.1061,3055936.1728918,0
+CI.US,D,20070420,000000,48.6547,48.9433,48.4154,48.8276,2215569.3314816,0
+CI.US,D,20070423,000000,48.9808,49.2892,48.6151,48.9433,1874062.5831521,0
+CI.US,D,20070424,000000,48.7989,49.1449,48.5202,48.9808,2440430.2123855,0
+CI.US,D,20070425,000000,48.54,49.2022,47.9993,49.1943,4474178.2077735,0
+CI.US,D,20070426,000000,49.2892,49.7014,48.6734,49.3089,6459269.4615295,0
+CI.US,D,20070427,000000,49.3475,49.5857,48.8959,49.5195,1853323.8762992,0
+CI.US,D,20070430,000000,49.6817,50.24,49.5294,49.8833,3461676.4572093,0
+CI.US,D,20070501,000000,50.2005,50.2677,49.642,49.8546,2776863.069854,0
+CI.US,D,20070502,000000,49.1073,50.9151,48.1061,49.3288,6644595.4751789,0
+CI.US,D,20070503,000000,49.6817,50.847,49.2792,50.7896,4947151.8459056,0
+CI.US,D,20070504,000000,50.9616,52.0706,50.7214,51.5882,3686178.1693683,0
+CI.US,D,20070507,000000,51.942,52.1071,51.2709,51.7513,2901771.8418979,0
+CI.US,D,20070508,000000,51.6079,52.5973,51.5782,52.4233,3020522.1346456,0
+CI.US,D,20070509,000000,52.0883,52.2227,51.7611,51.8095,4379677.3698922,0
+CI.US,D,20070510,000000,51.6267,52.1259,51.5101,51.858,2160043.8670072,0
+CI.US,D,20070511,000000,51.9233,52.463,51.5101,52.4233,1803894.1630585,0
+CI.US,D,20070514,000000,52.539,52.8979,52.3097,52.7051,2349675.8586235,0
+CI.US,D,20070515,000000,52.9067,53.6075,52.4925,52.5025,3070109.6797854,0
+CI.US,D,20070516,000000,53.0698,53.2714,52.7328,52.8188,2835577.5480858,0
+CI.US,D,20070517,000000,52.7416,53.2517,52.453,53.1183,2697105.3501434,0
+CI.US,D,20070518,000000,53.222,53.5402,52.8385,53.4434,1709649.2961419,0
+CI.US,D,20070521,000000,53.0115,53.0797,52.1347,52.4432,4166666.0223408,0
+CI.US,D,20070522,000000,52.4432,52.7328,52.0706,52.4432,2590133.7687422,0
+CI.US,D,20070523,000000,52.6172,52.7505,52.203,52.2129,2448912.6652226,0
+CI.US,D,20070524,000000,52.5875,52.7416,52.193,52.2821,3031903.2310155,0
+CI.US,D,20070525,000000,52.7416,53.1647,52.5875,52.9354,2682133.5780676,0
+CI.US,D,20070529,000000,52.7694,54.3191,52.7694,54.1857,3680764.3328785,0
+CI.US,D,20070530,000000,53.646,53.8872,53.6075,53.6935,2695096.0286578,0
+CI.US,D,20070531,000000,53.6173,54.0898,53.5601,53.7518,2647206.188177,0
+CI.US,D,20070601,000000,53.7419,54.0701,53.7123,54.0305,1782995.6008206,0
+CI.US,D,20070604,000000,54.0305,55.4173,53.7992,53.8872,2464136.3612913,0
+CI.US,D,20070605,000000,53.905,54.7026,53.5877,53.9248,2761831.6049446,0
+CI.US,D,20070606,000000,54.3389,54.5207,53.3396,53.6173,3474763.3521815,0
+CI.US,D,20070607,000000,53.2319,53.8189,52.4233,52.6369,2861877.8058984,0
+CI.US,D,20070608,000000,52.3759,52.8088,52.1634,52.8088,2101319.2713459,0
+CI.US,D,20070611,000000,52.8088,53.2033,52.539,52.6952,2036072.9806718,0
+CI.US,D,20070612,000000,52.3097,52.8879,52.2722,52.3364,2271291.074087,0
+CI.US,D,20070613,000000,52.3759,52.6172,51.0594,51.7799,3855465.0221366,0
+CI.US,D,20070614,000000,51.7898,52.0883,51.4449,51.858,2210552.0982254,0
+CI.US,D,20070615,000000,52.9067,52.9067,51.8492,52.3859,2611651.5176615,0
+CI.US,D,20070618,000000,53.4039,53.4039,52.4728,52.539,1567767.5244803,0
+CI.US,D,20070619,000000,52.9354,53.3298,52.8088,53.1934,2511227.9365898,0
+CI.US,D,20070620,000000,53.395,53.5699,51.8778,51.8965,2035989.0060075,0
+CI.US,D,20070621,000000,52.0409,52.3957,51.3579,51.9914,2001309.493138,0
+CI.US,D,20070622,000000,51.5685,51.8293,50.9527,50.9616,3632006.4169521,0
+CI.US,D,20070625,000000,50.9714,51.4825,50.3369,50.3853,2256839.337884,0
+CI.US,D,20070626,000000,50.4051,50.7114,49.8743,50.2302,2408827.4098068,0
+CI.US,D,20070627,000000,49.7784,50.8854,49.2398,50.7995,1710119.7566105,0
+CI.US,D,20070628,000000,50.8093,51.174,50.3952,50.7511,1931968.6787722,0
+CI.US,D,20070629,000000,50.7797,51.2225,49.9425,50.2302,1784141.9055753,0
+CI.US,D,20070702,000000,50.2302,51.9717,50.0859,51.8195,2079176.2652876,0
+CI.US,D,20070703,000000,52.0706,52.3364,51.4163,51.4636,898309.35977642,0
+CI.US,D,20070705,000000,52.9443,52.9443,51.2422,52.0211,1501997.1509615,0
+CI.US,D,20070706,000000,51.8195,52.6172,51.5685,52.2129,1710640.8042263,0
+CI.US,D,20070709,000000,52.3759,52.5212,51.9331,52.0211,1275367.7433925,0
+CI.US,D,20070710,000000,51.5012,52.5776,51.174,51.174,1985924.9299414,0
+CI.US,D,20070711,000000,51.3193,51.9914,51.2996,51.7128,1549399.3313437,0
+CI.US,D,20070712,000000,51.7038,52.463,51.5486,52.4056,1690680.1276969,0
+CI.US,D,20070713,000000,52.1833,52.2425,51.5398,51.8392,1433716.6432002,0
+CI.US,D,20070716,000000,51.8392,52.0508,51.5782,51.858,1294390.5342136,0
+CI.US,D,20070717,000000,52.1546,52.1546,51.4725,51.6841,1577259.6967749,0
+CI.US,D,20070718,000000,51.9914,52.5973,51.4825,51.942,1917519.9777981,0
+CI.US,D,20070719,000000,51.8679,52.193,51.4725,51.4825,2007027.8642539,0
+CI.US,D,20070720,000000,51.5101,51.5101,50.2489,50.3754,2750541.5654397,0
+CI.US,D,20070723,000000,48.9245,51.7424,48.9245,51.4825,2025532.6426879,0
+CI.US,D,20070724,000000,51.261,52.0804,50.935,51.0496,2035167.4707375,0
+CI.US,D,20070725,000000,51.0406,51.3292,50.0186,50.414,2660926.4342319,0
+CI.US,D,20070726,000000,50.2203,50.3468,48.971,49.6717,2450722.6733483,0
+CI.US,D,20070727,000000,49.5392,49.7014,48.2494,48.2791,2121276.9126466,0
+CI.US,D,20070730,000000,49.0776,50.4338,48.3858,50.2578,3054308.278496,0
+CI.US,D,20070731,000000,50.7411,50.8568,49.652,49.6717,2352688.8291088,0
+CI.US,D,20070801,000000,46.9121,48.0962,44.5479,47.0278,4879518.8536282,0
+CI.US,D,20070802,000000,47.4517,49.3288,47.3549,48.8178,3206607.9672454,0
+CI.US,D,20070803,000000,46.7194,48.6734,46.0462,46.0462,3756603.5721695,0
+CI.US,D,20070806,000000,46.411,46.9902,45.988,46.9418,3021081.6284933,0
+CI.US,D,20070807,000000,48.0962,48.0962,45.6905,46.152,3381002.0983919,0
+CI.US,D,20070808,000000,47.0565,47.5101,44.7891,45.1142,4316482.8939072,0
+CI.US,D,20070809,000000,45.1142,45.5462,43.3925,43.3925,4549233.3462835,0
+CI.US,D,20070810,000000,43.094,46.576,41.3722,45.5946,4720282.6552592,0
+CI.US,D,20070813,000000,45.0855,47.943,45.0855,46.6433,3090900.9972714,0
+CI.US,D,20070814,000000,47.0188,47.3944,45.9395,46.1421,2646992.7104159,0
+CI.US,D,20070815,000000,46.152,47.009,45.4236,45.4424,2210827.2923061,0
+CI.US,D,20070816,000000,44.8642,45.729,43.4123,44.8839,2909027.0505448,0
+CI.US,D,20070817,000000,45.9682,46.5563,45.047,45.8338,2969459.4682944,0
+CI.US,D,20070820,000000,46.2953,47.5576,44.4313,46.8933,2036344.1277806,0
+CI.US,D,20070821,000000,46.2094,47.1049,46.1797,46.7975,1789650.845902,0
+CI.US,D,20070822,000000,47.3163,48.1941,47.2975,48.0775,2485547.8772015,0
+CI.US,D,20070823,000000,48.5014,48.8276,47.8076,47.9895,1888929.1339618,0
+CI.US,D,20070824,000000,47.9895,48.8178,47.3065,48.7307,1582875.8818534,0
+CI.US,D,20070827,000000,48.4431,48.8672,47.6544,47.693,1594300.4831698,0
+CI.US,D,20070828,000000,47.5001,48.9996,47.5001,48.2692,2451245.74445,0
+CI.US,D,20070829,000000,48.5875,49.2298,48.3374,49.2298,2118055.523115,0
+CI.US,D,20070830,000000,48.9808,49.642,48.7219,49.0975,1646603.5463695,0
+CI.US,D,20070831,000000,49.5758,50.1353,49.3386,49.7103,1425793.6842107,0
+CI.US,D,20070904,000000,49.9712,50.6354,49.7498,50.3468,1245114.6059002,0
+CI.US,D,20070905,000000,49.8447,50.5285,49.7973,50.2103,1903483.056202,0
+CI.US,D,20070906,000000,50.0463,50.6255,49.8743,50.4338,1540043.7443464,0
+CI.US,D,20070907,000000,50.0087,50.7314,49.8546,49.9227,1602938.7444202,0
+CI.US,D,20070910,000000,50.24,50.24,48.9808,49.4711,1194175.3721881,0
+CI.US,D,20070911,000000,49.7696,50.4051,49.5392,50.2302,1361340.6000043,0
+CI.US,D,20070912,000000,50.1837,52.5677,49.9524,52.1071,2910846.1643569,0
+CI.US,D,20070913,000000,52.4333,52.5212,51.8195,51.9914,1218501.7195182,0
+CI.US,D,20070914,000000,51.5486,52.5677,51.011,52.2722,1667809.6784622,0
+CI.US,D,20070917,000000,51.9717,52.1347,50.6552,51.6465,1415607.4562571,0
+CI.US,D,20070918,000000,51.6564,51.858,50.9714,51.7701,2666126.7929607,0
+CI.US,D,20070919,000000,52.0973,52.2722,51.0881,51.3776,2220770.7019534,0
+CI.US,D,20070920,000000,51.4251,51.4251,49.6134,49.893,2606452.1706757,0
+CI.US,D,20070921,000000,49.6134,50.9714,49.6134,50.8568,2381198.7335096,0
+CI.US,D,20070924,000000,50.6838,51.2225,50.2677,50.5385,1218292.288729,0
+CI.US,D,20070925,000000,50.3072,50.9814,49.9989,50.1253,1592752.5164665,0
+CI.US,D,20070926,000000,50.4614,51.6939,49.7103,51.4636,1492535.3309552,0
+CI.US,D,20070927,000000,51.7611,51.942,51.0594,51.3876,643298.53916041,0
+CI.US,D,20070928,000000,51.5685,51.7998,50.9427,51.261,1338575.3720357,0
+CI.US,D,20071001,000000,51.5101,52.7505,50.9151,52.4056,1559798.0253154,0
+CI.US,D,20071002,000000,52.6556,52.878,51.4825,51.6079,1264344.8040246,0
+CI.US,D,20071003,000000,51.261,51.4825,50.6552,51.174,1294908.5466005,0
+CI.US,D,20071004,000000,51.0307,51.4063,49.7973,50.1452,1322457.2952051,0
+CI.US,D,20071005,000000,50.4812,51.0693,50.3952,50.7608,847887.12670834,0
+CI.US,D,20071008,000000,50.6739,51.174,50.6641,50.7608,962554.02493663,0
+CI.US,D,20071009,000000,50.6452,51.4923,50.5969,51.3679,1898287.7561878,0
+CI.US,D,20071010,000000,51.4636,52.0883,51.0209,51.5398,1240436.3065301,0
+CI.US,D,20071011,000000,51.8679,52.0883,49.8833,50.0859,2151841.6669654,0
+CI.US,D,20071012,000000,50.0186,51.5398,49.9712,50.8568,1516134.235109,0
+CI.US,D,20071015,000000,50.8568,51.1463,49.3762,49.7103,958707.37826598,0
+CI.US,D,20071016,000000,49.567,49.816,49.2398,49.3861,935836.9290314,0
+CI.US,D,20071017,000000,49.9425,51.3964,49.8743,51.2126,2021374.3791908,0
+CI.US,D,20071018,000000,51.3193,51.8195,50.8953,51.2126,1267673.4383082,0
+CI.US,D,20071019,000000,50.8093,50.9912,49.4711,49.4898,1631528.5765135,0
+CI.US,D,20071022,000000,48.7505,49.6322,48.3374,49.5195,890200.24008542,0
+CI.US,D,20071023,000000,49.7103,50.0285,49.3959,49.989,657329.39029887,0
+CI.US,D,20071024,000000,49.642,49.8833,48.0863,48.962,1664276.6721041,0
+CI.US,D,20071025,000000,49.652,51.1563,47.7028,50.8854,1940385.3683179,0
+CI.US,D,20071026,000000,51.174,51.4636,49.2991,50.0859,1315078.6539192,0
+CI.US,D,20071029,000000,50.3754,51.9144,50.1353,50.2302,1541916.4805346,0
+CI.US,D,20071030,000000,50.2203,50.8854,49.6134,49.8546,1228897.3782611,0
+CI.US,D,20071031,000000,50.414,50.6739,49.5095,50.4901,2018151.9779161,0
+CI.US,D,20071101,000000,49.7014,50.7511,49.5758,49.7784,2460287.6911348,0
+CI.US,D,20071102,000000,49.2991,49.2991,46.7777,48.028,4407539.7588093,0
+CI.US,D,20071105,000000,48.0379,48.6636,47.1335,48.3572,2121577.4003008,0
+CI.US,D,20071106,000000,48.3572,48.9897,47.8273,48.887,1328624.8801878,0
+CI.US,D,20071107,000000,48.7703,49.1449,47.5576,47.6168,1818083.8578391,0
+CI.US,D,20071108,000000,47.6544,48.1259,46.9715,47.9331,1650124.4118124,0
+CI.US,D,20071109,000000,47.4715,47.9243,47.1335,47.4044,1823125.3729258,0
+CI.US,D,20071112,000000,47.4142,48.3374,46.7392,47.1631,1508674.6543876,0
+CI.US,D,20071113,000000,47.4617,47.4617,46.3734,47.0376,2054705.2387166,0
+CI.US,D,20071114,000000,47.4241,48.8473,46.8539,47.952,2363988.9860431,0
+CI.US,D,20071115,000000,47.856,48.6072,47.2591,47.5873,1941117.870209,0
+CI.US,D,20071116,000000,47.9993,48.4531,47.0949,47.5279,2376917.0373733,0
+CI.US,D,20071119,000000,47.2225,47.4517,46.7777,47.0278,2199119.4029655,0
+CI.US,D,20071120,000000,47.2688,47.9895,47.0001,47.7227,1795888.2411477,0
+CI.US,D,20071121,000000,47.2324,47.7681,46.7975,46.8933,2101827.1663035,0
+CI.US,D,20071123,000000,47.1049,47.5476,46.9023,47.1631,760676.90847688,0
+CI.US,D,20071126,000000,47.3747,48.7407,47.2975,47.434,1934169.2196739,0
+CI.US,D,20071127,000000,47.5873,48.6636,47.1631,48.54,3544275.1511048,0
+CI.US,D,20071128,000000,48.54,49.9524,48.2494,49.6717,2849566.9177636,0
+CI.US,D,20071129,000000,49.6134,50.6354,49.3386,50.3072,2649746.6747077,0
+CI.US,D,20071130,000000,50.8854,52.3463,50.3754,51.5685,4281597.9972203,0
+CI.US,D,20071203,000000,51.8293,53.146,51.349,52.5776,3468477.3932744,0
+CI.US,D,20071204,000000,52.1634,52.2821,51.1928,51.4923,3552564.3610398,0
+CI.US,D,20071205,000000,52.366,53.3496,52.2227,53.2517,2753762.9549713,0
+CI.US,D,20071206,000000,53.2319,53.472,52.6172,53.2714,2401656.1758242,0
+CI.US,D,20071207,000000,53.2616,54.7323,53.146,53.5789,2803078.3412593,0
+CI.US,D,20071210,000000,53.8388,53.8388,52.9443,53.1934,1765089.774209,0
+CI.US,D,20071211,000000,53.386,53.386,51.1276,51.3964,3167007.3366995,0
+CI.US,D,20071212,000000,52.6556,53.1834,51.2522,51.6663,2065092.8035161,0
+CI.US,D,20071213,000000,51.5101,53.146,51.0406,53.0995,2435919.8623441,0
+CI.US,D,20071214,000000,52.6952,52.9917,51.5982,51.6742,1880613.6187103,0
+CI.US,D,20071217,000000,51.2225,51.4725,50.5088,50.7896,1765637.1271414,0
+CI.US,D,20071218,000000,51.0594,51.7513,50.3853,51.3579,1660429.0136906,0
+CI.US,D,20071219,000000,52.2821,52.2821,50.6641,51.1079,1110327.1757574,0
+CI.US,D,20071220,000000,51.5882,51.9816,50.8281,51.4548,1034961.4321639,0
+CI.US,D,20071221,000000,51.9717,52.5479,51.6841,52.3296,2395052.529633,0
+CI.US,D,20071224,000000,52.2722,52.8979,51.9331,52.4233,397497.61455777,0
+CI.US,D,20071226,000000,52.193,52.6269,51.4923,52.5123,921572.36527301,0
+CI.US,D,20071227,000000,52.3859,52.7416,51.9816,52.3296,1256555.3951038,0
+CI.US,D,20071228,000000,52.8879,52.8879,52.0973,52.5212,1712515.5639004,0
+CI.US,D,20071231,000000,52.1071,52.4146,51.4725,51.6841,915576.77659069,0
+CI.US,D,20080102,000000,51.7513,52.6369,51.4636,52.0973,2305960.4695269,0
+CI.US,D,20080103,000000,52.1347,52.5302,51.4825,51.4825,1233032.3716707,0
+CI.US,D,20080104,000000,51.2522,51.9064,50.7411,51.183,1442704.967509,0
+CI.US,D,20080107,000000,51.3392,52.6853,50.6255,52.5479,2028634.6465522,0
+CI.US,D,20080108,000000,52.8879,53.6273,52.5479,52.9254,2716069.4598736,0
+CI.US,D,20080109,000000,52.9541,54.329,52.539,54.2134,3103247.2964092,0
+CI.US,D,20080110,000000,53.9149,54.8114,53.7903,54.156,2500571.2481675,0
+CI.US,D,20080111,000000,53.5601,53.9643,52.9166,52.9541,2571732.1880884,0
+CI.US,D,20080114,000000,53.2714,53.9939,52.4728,53.9149,3084974.2071092,0
+CI.US,D,20080115,000000,53.3593,53.9149,52.1733,52.3364,2535345.8648736,0
+CI.US,D,20080116,000000,52.3019,54.7323,51.9144,53.7518,3121665.0649501,0
+CI.US,D,20080117,000000,53.9741,53.9741,50.0859,51.2522,5633925.991085,0
+CI.US,D,20080118,000000,51.4725,53.4237,49.2022,49.893,2877563.8684923,0
+CI.US,D,20080122,000000,47.6633,49.5591,47.6633,48.7031,2861647.1285074,0
+CI.US,D,20080123,000000,47.2888,48.1546,46.3349,47.7227,4205682.8772084,0
+CI.US,D,20080124,000000,47.7325,48.0775,46.6433,47.6633,1768794.7768676,0
+CI.US,D,20080125,000000,48.028,48.2592,46.5959,46.7194,2039373.286153,0
+CI.US,D,20080128,000000,46.8834,47.9243,46.1125,47.8462,1630439.9411065,0
+CI.US,D,20080129,000000,47.8462,49.1943,47.7879,48.4817,1432613.843392,0
+CI.US,D,20080130,000000,48.4531,49.0679,47.6732,47.8846,1609425.02843,0
+CI.US,D,20080131,000000,47.2501,48.0478,46.662,47.3163,2167766.5008939,0
+CI.US,D,20080201,000000,47.8846,48.2889,47.0475,47.8946,2003084.0902607,0
+CI.US,D,20080204,000000,47.9045,47.9045,47.3253,47.607,967788.78292555,0
+CI.US,D,20080205,000000,47.0278,47.434,45.9682,45.988,2155741.9360121,0
+CI.US,D,20080206,000000,43.8342,47.7227,43.8342,46.922,3215687.3484191,0
+CI.US,D,20080207,000000,46.9121,47.1631,44.7208,46.3913,3389796.1680555,0
+CI.US,D,20080208,000000,46.2391,46.2588,45.4424,45.7665,1378431.9735464,0
+CI.US,D,20080211,000000,46.1026,46.1026,44.2978,45.3455,1756616.4270583,0
+CI.US,D,20080212,000000,45.3653,45.3653,44.6833,45.2595,3259587.8864743,0
+CI.US,D,20080213,000000,45.0105,45.5846,43.3529,45.0282,5595153.9780098,0
+CI.US,D,20080214,000000,45.133,45.3653,44.0082,44.104,1868401.8813839,0
+CI.US,D,20080215,000000,44.2197,46.6236,44.0181,46.6236,3013693.8815209,0
+CI.US,D,20080219,000000,47.2027,47.2027,45.7952,46.0175,1785359.0323362,0
+CI.US,D,20080220,000000,45.7092,46.5167,45.307,46.3823,1504349.4533047,0
+CI.US,D,20080221,000000,46.5366,46.5662,45.2595,45.3455,1100549.6919528,0
+CI.US,D,20080222,000000,45.6143,45.6618,44.3343,45.5659,1763884.7883635,0
+CI.US,D,20080225,000000,45.643,45.8338,44.8454,45.6233,1426590.9376501,0
+CI.US,D,20080226,000000,45.4621,46.2291,45.3743,45.9296,2520138.356692,0
+CI.US,D,20080227,000000,45.5846,46.4604,45.5846,45.9009,1076733.2630662,0
+CI.US,D,20080228,000000,45.6618,45.8723,44.5282,44.6635,1942950.1366794,0
+CI.US,D,20080229,000000,44.0952,44.2,42.7094,42.8814,2157230.2098817,0
+CI.US,D,20080303,000000,42.7461,43.2185,41.9207,43.0356,2099597.2848563,0
+CI.US,D,20080304,000000,42.5542,42.8617,42.1135,42.4891,2827356.1249282,0
+CI.US,D,20080305,000000,42.3903,43.4123,42.3714,43.2087,1957926.9674699,0
+CI.US,D,20080306,000000,42.9397,43.2274,41.5362,41.6114,1688055.6665019,0
+CI.US,D,20080307,000000,41.1992,42.0956,41.0459,41.2575,2910761.1779497,0
+CI.US,D,20080310,000000,41.3722,42.8043,41.1705,41.3445,1659592.3022763,0
+CI.US,D,20080311,000000,38.9585,39.0919,35.3509,37.2841,11922577.146133,0
+CI.US,D,20080312,000000,35.9745,40.1594,35.5999,38.4287,9673379.5026999,0
+CI.US,D,20080313,000000,38.4771,39.593,38.2371,39.4764,5310882.5397289,0
+CI.US,D,20080314,000000,39.7848,39.7848,37.641,38.4188,4098739.6246098,0
+CI.US,D,20080317,000000,37.8032,38.5157,37.5135,37.9286,3161829.2363153,0
+CI.US,D,20080318,000000,38.4771,38.6887,36.8878,38.064,3382327.4816477,0
+CI.US,D,20080319,000000,38.4673,39.4961,37.8811,37.8811,2672721.3334655,0
+CI.US,D,20080320,000000,37.8811,39.7176,37.3613,38.315,2530311.4319875,0
+CI.US,D,20080324,000000,40.3996,40.3996,39.1601,39.8323,1973516.914484,0
+CI.US,D,20080325,000000,40.9195,41.1606,39.8036,40.3126,2015501.2114045,0
+CI.US,D,20080326,000000,40.1594,40.1594,39.2857,39.688,1779911.8083292,0
+CI.US,D,20080327,000000,39.7848,40.362,39.4101,40.0339,1741609.2439795,0
+CI.US,D,20080328,000000,40.3027,40.3027,39.4181,39.5446,1621105.600711,0
+CI.US,D,20080331,000000,39.7661,39.9291,38.919,39.0258,2050924.3553373,0
+CI.US,D,20080401,000000,39.4378,42.4989,38.4771,42.4989,3274642.6214714,0
+CI.US,D,20080402,000000,42.3526,42.8043,41.3247,41.5649,3253926.1729633,0
+CI.US,D,20080403,000000,41.2486,42.1698,41.132,41.4404,2397221.7065036,0
+CI.US,D,20080404,000000,41.816,42.1036,41.0549,41.7665,1538706.2201753,0
+CI.US,D,20080407,000000,42.152,42.6116,41.6796,41.7478,1478294.0372846,0
+CI.US,D,20080408,000000,41.5462,42.4396,41.3722,41.9307,1351038.021612,0
+CI.US,D,20080409,000000,42.0858,42.3339,41.0944,41.2486,1399018.9189578,0
+CI.US,D,20080410,000000,40.9778,41.7291,40.3996,41.219,1776274.5924478,0
+CI.US,D,20080411,000000,41.7291,41.8446,40.199,40.2552,1564583.5694376,0
+CI.US,D,20080414,000000,40.0922,40.6497,39.7561,40.1021,1533352.076519,0
+CI.US,D,20080415,000000,39.851,41.5738,39.851,41.0649,2473395.8327089,0
+CI.US,D,20080416,000000,38.8804,41.6796,38.8804,41.0164,1703069.9317812,0
+CI.US,D,20080417,000000,41.0846,41.8446,40.8917,41.5085,1830663.8695968,0
+CI.US,D,20080418,000000,42.2855,42.5542,40.9393,41.0746,1676877.9304637,0
+CI.US,D,20080421,000000,40.7761,41.3544,40.3719,40.6971,2244491.0152604,0
+CI.US,D,20080422,000000,39.8708,39.8708,37.9009,38.315,4430824.0109077,0
+CI.US,D,20080423,000000,39.8708,41.6707,38.2458,41.2486,5332967.8764395,0
+CI.US,D,20080424,000000,41.7962,41.7962,39.9687,40.4757,2034312.5479504,0
+CI.US,D,20080425,000000,40.5844,41.892,40.2168,41.8347,1707244.3831655,0
+CI.US,D,20080428,000000,42.2855,42.2855,41.3445,41.6796,1322171.9836951,0
+CI.US,D,20080429,000000,41.7091,42.3239,41.3722,42.0274,1469103.3643871,0
+CI.US,D,20080430,000000,41.8248,42.2666,40.7465,41.0846,2106747.272237,0
+CI.US,D,20080501,000000,40.3027,40.3996,38.7846,39.4378,5060107.8868167,0
+CI.US,D,20080502,000000,41.2961,41.2961,39.7274,40.8147,3188270.1263971,0
+CI.US,D,20080505,000000,40.3996,40.6872,39.4101,39.6128,3158028.1180772,0
+CI.US,D,20080506,000000,39.8323,39.8323,38.6501,39.5743,2037664.4523216,0
+CI.US,D,20080507,000000,39.9093,39.9093,39.1789,39.428,1280775.5094248,0
+CI.US,D,20080508,000000,39.4665,39.678,39.0534,39.603,2150450.5204183,0
+CI.US,D,20080509,000000,39.1601,39.7364,38.9585,39.5258,2040540.8375096,0
+CI.US,D,20080512,000000,39.7274,40.1219,39.1314,39.3539,2070462.1233165,0
+CI.US,D,20080513,000000,39.7946,39.7946,37.9198,38.3537,3886335.3228243,0
+CI.US,D,20080514,000000,38.4771,38.7272,38.0452,38.5355,3080406.18772,0
+CI.US,D,20080515,000000,38.4861,38.7272,38.064,38.6787,2497096.9229,0
+CI.US,D,20080516,000000,39.344,39.344,38.1698,38.919,3413200.8175641,0
+CI.US,D,20080519,000000,39.0159,39.0831,38.0542,38.2855,2800185.7681843,0
+CI.US,D,20080520,000000,38.4959,38.824,37.391,38.0452,4868014.3246192,0
+CI.US,D,20080521,000000,37.7635,38.9388,37.7536,38.315,3188098.1300968,0
+CI.US,D,20080522,000000,37.0904,39.4101,37.0815,39.1888,3109923.7880924,0
+CI.US,D,20080523,000000,38.9388,39.3815,38.7756,39.0445,3009732.9078976,0
+CI.US,D,20080527,000000,38.7945,39.1216,38.3823,38.9388,2782871.8111947,0
+CI.US,D,20080528,000000,39.0534,40.3996,38.8903,39.1019,1818659.5395738,0
+CI.US,D,20080529,000000,38.832,39.7561,38.8142,39.3727,2514640.5455378,0
+CI.US,D,20080530,000000,39.4567,39.7274,39.0346,39.0534,1733631.6508712,0
+CI.US,D,20080602,000000,38.9585,39.2955,38.402,38.6224,1980257.1459727,0
+CI.US,D,20080603,000000,38.6787,39.0919,38.1974,38.669,2552472.6494188,0
+CI.US,D,20080604,000000,38.669,39.7462,38.669,39.1513,2879461.898254,0
+CI.US,D,20080605,000000,38.9675,40.8147,38.5443,40.6794,4174420.0202587,0
+CI.US,D,20080606,000000,40.1594,40.5152,39.7364,39.9687,2993425.6351366,0
+CI.US,D,20080609,000000,40.2552,40.2552,38.9288,39.0445,2200448.8331931,0
+CI.US,D,20080610,000000,38.6323,39.0159,38.3625,38.8043,2748120.4645763,0
+CI.US,D,20080611,000000,38.8142,38.8804,38.2855,38.3724,3203538.3391553,0
+CI.US,D,20080612,000000,38.6027,38.6887,38.2271,38.411,2920078.318715,0
+CI.US,D,20080613,000000,38.8043,39.4181,38.1599,39.1019,2330043.9985506,0
+CI.US,D,20080616,000000,38.3052,39.1513,37.7082,38.573,2555246.8485695,0
+CI.US,D,20080617,000000,38.9961,39.2362,38.4188,38.573,2649836.7198297,0
+CI.US,D,20080618,000000,38.6501,38.6501,38.0452,38.1875,2491648.68715,0
+CI.US,D,20080619,000000,36.785,36.8789,34.8705,35.5308,8374197.3539068,0
+CI.US,D,20080620,000000,35.5032,35.6958,34.7084,34.8122,4165213.1594741,0
+CI.US,D,20080623,000000,34.8894,34.9377,33.7358,34.0126,4492491.7667912,0
+CI.US,D,20080624,000000,33.9543,34.919,33.9543,34.5058,3345418.0873311,0
+CI.US,D,20080625,000000,34.4178,35.5506,34.4178,35.2244,2843513.6597336,0
+CI.US,D,20080626,000000,34.9091,35.0326,33.8416,33.889,2294482.2458345,0
+CI.US,D,20080627,000000,34.0126,34.6393,33.9277,34.3407,4438948.3067428,0
+CI.US,D,20080630,000000,34.2359,34.5335,33.9364,34.0423,2803266.5254469,0
+CI.US,D,20080701,000000,33.9454,34.2933,33.4571,33.6192,3190900.6580498,0
+CI.US,D,20080702,000000,34.3022,35.3904,34.148,34.3596,5504672.7948423,0
+CI.US,D,20080703,000000,33.9543,34.3319,32.4361,33.1003,3777017.5095376,0
+CI.US,D,20080707,000000,33.2555,33.6677,32.5607,33.0617,3402891.1569714,0
+CI.US,D,20080708,000000,33.042,34.4959,33.0034,34.487,2371361.5568714,0
+CI.US,D,20080709,000000,34.4573,35.0128,34.1964,34.2537,3119719.4832699,0
+CI.US,D,20080710,000000,34.0027,34.2261,32.2245,32.9837,5810602.6143117,0
+CI.US,D,20080711,000000,32.5992,33.0806,31.9656,32.5221,3168874.00243,0
+CI.US,D,20080714,000000,33.0903,33.8317,32.8503,33.1388,2532670.8165314,0
+CI.US,D,20080715,000000,32.8305,33.1003,31.6553,32.3392,3399582.7575466,0
+CI.US,D,20080716,000000,32.1268,32.531,31.848,32.4451,2687466.475122,0
+CI.US,D,20080717,000000,32.2435,32.9837,31.5693,32.8107,4093916.6459987,0
+CI.US,D,20080718,000000,32.7711,33.7161,32.2622,33.638,3027727.7678881,0
+CI.US,D,20080721,000000,33.6677,34.1006,32.4746,32.8107,3261685.2295959,0
+CI.US,D,20080722,000000,32.7138,34.8607,32.7138,34.6788,3763501.6355573,0
+CI.US,D,20080723,000000,36.5529,36.5529,34.7183,36.1474,4207317.8538049,0
+CI.US,D,20080724,000000,36.2354,36.2354,35.2836,35.4369,2430382.593215,0
+CI.US,D,20080725,000000,35.6099,36.0615,35.3113,35.686,2369635.5234101,0
+CI.US,D,20080728,000000,35.5604,35.9064,35.17,35.1977,1773182.7060129,0
+CI.US,D,20080729,000000,35.3607,35.4369,34.5156,35.0425,3406374.5879254,0
+CI.US,D,20080730,000000,35.1206,35.8224,34.7648,35.4547,1720318.1254797,0
+CI.US,D,20080731,000000,35.341,36.2454,35.1404,35.6099,4094232.3097971,0
+CI.US,D,20080801,000000,34.9091,34.9091,32.8008,34.2537,5752255.3987683,0
+CI.US,D,20080804,000000,34.3022,36.6684,34.3022,36.0517,3569873.2593148,0
+CI.US,D,20080805,000000,35.9261,37.9563,35.6761,37.8811,3520813.8439914,0
+CI.US,D,20080806,000000,37.6983,38.7559,37.3316,38.5641,4283354.3829699,0
+CI.US,D,20080807,000000,38.3348,39.5446,38.1312,39.1117,4034070.0274133,0
+CI.US,D,20080808,000000,38.8043,40.6497,38.8043,40.5745,4769359.2702126,0
+CI.US,D,20080811,000000,38.4861,41.0944,38.4861,41.0164,2598765.959535,0
+CI.US,D,20080812,000000,40.9106,41.6707,39.9785,40.1594,3386521.1561479,0
+CI.US,D,20080813,000000,40.2078,41.0944,39.9489,40.6309,2205260.6826317,0
+CI.US,D,20080814,000000,40.3996,41.4691,40.2938,41.0262,2331354.2056621,0
+CI.US,D,20080815,000000,41.0944,42.4594,40.9294,41.5085,2552294.5826607,0
+CI.US,D,20080818,000000,41.7962,41.7962,40.2741,40.5933,1891775.1668614,0
+CI.US,D,20080819,000000,40.4481,40.8246,39.8995,40.3907,2383824.2064477,0
+CI.US,D,20080820,000000,40.6397,40.6397,39.6404,40.1891,1703974.4299725,0
+CI.US,D,20080821,000000,39.9193,40.3522,39.5446,39.8995,1948897.1617003,0
+CI.US,D,20080822,000000,39.9785,40.9007,39.8412,40.6497,1975209.5604283,0
+CI.US,D,20080825,000000,39.9785,40.707,39.1314,39.4961,2106576.2876796,0
+CI.US,D,20080826,000000,39.4864,40.2455,39.0346,39.9489,1316622.5736509,0
+CI.US,D,20080827,000000,40.0626,40.5152,39.2175,40.1891,1808198.1175395,0
+CI.US,D,20080828,000000,40.2741,41.0065,40.2168,40.8433,1380464.5651196,0
+CI.US,D,20080829,000000,40.6309,41.2762,40.2642,40.2839,1920180.8617391,0
+CI.US,D,20080902,000000,40.2938,41.8248,39.9093,40.2741,2950657.237435,0
+CI.US,D,20080903,000000,40.0142,40.8147,39.6128,40.362,1800481.5541105,0
+CI.US,D,20080904,000000,40.0062,40.1406,38.1411,38.1599,2821035.766761,0
+CI.US,D,20080905,000000,37.8911,38.402,37.2466,38.3052,2157835.2321618,0
+CI.US,D,20080908,000000,39.1216,39.6128,38.8419,39.5061,2227781.0688079,0
+CI.US,D,20080909,000000,39.3539,39.8609,37.7438,37.8614,3407796.0867608,0
+CI.US,D,20080910,000000,38.0542,38.8706,37.6508,38.402,2803581.1775022,0
+CI.US,D,20080911,000000,37.8426,39.3242,37.5816,39.1117,3108100.6273085,0
+CI.US,D,20080912,000000,38.7559,39.2758,38.1599,39.1117,2572083.2628897,0
+CI.US,D,20080915,000000,38.2755,38.8903,37.5135,37.9859,2585827.7907753,0
+CI.US,D,20080916,000000,37.2368,37.7438,32.6764,36.4935,4172099.0819466,0
+CI.US,D,20080917,000000,35.7335,36.2631,34.2449,34.2449,3162296.6615552,0
+CI.US,D,20080918,000000,34.7737,37.8129,32.6951,35.7532,5725501.8801171,0
+CI.US,D,20080919,000000,40.0626,41.1221,35.0326,35.4458,4833812.354419,0
+CI.US,D,20080922,000000,34.148,34.919,32.869,33.2159,2269108.7445582,0
+CI.US,D,20080923,000000,33.2357,33.7358,32.6674,33.1962,1790376.2655924,0
+CI.US,D,20080924,000000,32.956,33.3593,32.4451,32.4451,1353902.2658846,0
+CI.US,D,20080925,000000,32.5607,34.7737,32.5607,33.9641,1630231.5220601,0
+CI.US,D,20080926,000000,33.4078,35.9844,33.4078,35.1404,1374806.8985803,0
+CI.US,D,20080929,000000,34.4573,35.6573,30.4841,32.0596,2053620.6502814,0
+CI.US,D,20080930,000000,33.9088,33.9088,31.5416,32.6861,1990360.411005,0
+CI.US,D,20081001,000000,32.8887,33.9364,31.1275,32.4746,1487812.5148955,0
+CI.US,D,20081002,000000,32.3392,32.6861,30.1568,30.9456,1717147.3230951,0
+CI.US,D,20081003,000000,31.6651,33.1665,31.4241,32.1268,2188282.6242992,0
+CI.US,D,20081006,000000,32.1851,32.7049,27.7709,29.1368,3713069.2850598,0
+CI.US,D,20081007,000000,30.0125,30.6965,28.5013,29.0974,2769704.9885298,0
+CI.US,D,20081008,000000,28.0783,28.9531,25.7595,26.5976,4745123.9797473,0
+CI.US,D,20081009,000000,26.6935,26.8388,23.855,23.855,6669731.2168637,0
+CI.US,D,20081010,000000,23.4902,23.9419,20.4409,21.4136,8019705.8966421,0
+CI.US,D,20081013,000000,22.1815,26.4524,21.8643,26.4524,5069536.3193059,0
+CI.US,D,20081014,000000,27.587,29.9355,27.338,29.3573,6115248.5319858,0
+CI.US,D,20081015,000000,28.8096,29.5984,25.4047,25.4906,5924649.3141157,0
+CI.US,D,20081016,000000,25.895,27.9616,23.4328,24.7593,6942663.0402353,0
+CI.US,D,20081017,000000,24.096,26.1924,24.0673,24.2602,8337726.0442846,0
+CI.US,D,20081020,000000,24.5577,26.7805,24.106,26.741,2844143.9755873,0
+CI.US,D,20081021,000000,26.4326,28.1741,25.3375,26.7993,3573149.2829653,0
+CI.US,D,20081022,000000,24.5971,25.202,22.8744,23.5,4942884.3141706,0
+CI.US,D,20081023,000000,23.5761,24.5577,22.3249,23.4902,4791481.029669,0
+CI.US,D,20081024,000000,21.6626,23.5188,21.3157,22.9219,3659102.9164611,0
+CI.US,D,20081027,000000,22.5363,22.5363,19.4882,19.9418,5521822.8494752,0
+CI.US,D,20081028,000000,21.624,21.624,19.8449,21.4047,6466614.7152982,0
+CI.US,D,20081029,000000,21.0764,21.1051,18.5176,19.0937,8731440.7519771,0
+CI.US,D,20081030,000000,19.7758,19.8153,14.5057,14.986,18503675.634186,0
+CI.US,D,20081031,000000,14.7557,17.3918,9.44706,15.6798,53961399.929054,0
+CI.US,D,20081103,000000,15.7857,18.6035,15.5167,18.4513,15196539.876346,0
+CI.US,D,20081104,000000,17.4975,18.0659,16.3628,17.3236,10943341.503546,0
+CI.US,D,20081105,000000,16.9786,17.8247,16.2966,16.4972,6091001.1006053,0
+CI.US,D,20081106,000000,16.1702,16.3056,14.4869,14.736,7707603.4334756,0
+CI.US,D,20081107,000000,14.824,15.4575,14.6499,15.2459,4337946.0087076,0
+CI.US,D,20081110,000000,15.7194,15.9211,13.8692,14.478,4429873.9842839,0
+CI.US,D,20081111,000000,14.5917,14.5917,12.9865,13.6111,5572473.7364485,0
+CI.US,D,20081112,000000,13.3127,13.3511,12.4359,12.515,4238842.7521769,0
+CI.US,D,20081113,000000,12.6307,12.9272,11.6592,12.7069,7609806.3370848,0
+CI.US,D,20081114,000000,12.515,13.5054,12.0129,12.4558,7655864.9228382,0
+CI.US,D,20081117,000000,12.3124,12.8422,11.6976,11.7174,5622810.9831093,0
+CI.US,D,20081118,000000,11.7174,12.4459,11.3507,12.0712,5204616.1431593,0
+CI.US,D,20081119,000000,12.0416,12.3707,10.2644,10.4642,7811006.5975154,0
+CI.US,D,20081120,000000,10.4355,10.5808,8.44562,8.54179,9982388.0559458,0
+CI.US,D,20081121,000000,8.78228,9.14788,7.69543,8.48427,16851591.476293,0
+CI.US,D,20081124,000000,8.763,10.2644,8.59962,10.0233,8827640.3062603,0
+CI.US,D,20081125,000000,10.4552,11.3408,9.69615,11.0997,8404794.4839998,0
+CI.US,D,20081126,000000,10.8792,11.9942,10.3405,11.8992,4931066.1448492,0
+CI.US,D,20081128,000000,11.8598,12.178,11.4091,11.6492,2234976.5846211,0
+CI.US,D,20081201,000000,11.321,11.4763,10.5906,10.7339,4183548.9768366,0
+CI.US,D,20081202,000000,10.5906,11.7362,10.5906,11.5336,6273272.6623087,0
+CI.US,D,20081203,000000,11.2835,12.1108,10.8881,11.9655,4562597.4588222,0
+CI.US,D,20081204,000000,11.3507,12.3025,11.3507,11.84,5673032.8910746,0
+CI.US,D,20081205,000000,11.6679,13.7169,11.0434,13.6013,8269208.7886745,0
+CI.US,D,20081208,000000,13.9472,14.4197,13.3127,14.1399,6612438.2374673,0
+CI.US,D,20081209,000000,13.9472,15.6798,13.3611,13.5153,8601971.0427446,0
+CI.US,D,20081210,000000,13.707,14.1972,13.3414,13.8435,3707022.0974872,0
+CI.US,D,20081211,000000,13.8435,15.0651,13.8336,14.2368,5132394.8966337,0
+CI.US,D,20081212,000000,13.794,14.9475,13.2445,14.9475,7733323.9625816,0
+CI.US,D,20081215,000000,15.0354,15.4189,13.6013,14.0728,4832923.0323719,0
+CI.US,D,20081216,000000,14.4197,15.4772,13.5924,15.3705,7029238.8956413,0
+CI.US,D,20081217,000000,15.0453,15.757,14.7172,15.2362,4045333.7616017,0
+CI.US,D,20081218,000000,15.4475,16.3431,14.814,15.2954,4401229.5180716,0
+CI.US,D,20081219,000000,14.6598,15.8519,14.6401,15.5642,6261652.7946043,0
+CI.US,D,20081222,000000,15.5167,16.775,14.5531,14.9376,3118431.5345031,0
+CI.US,D,20081223,000000,15.1313,15.5454,14.824,14.9199,2201468.6700799,0
+CI.US,D,20081224,000000,15.0059,15.0059,14.5155,14.814,715466.16331004,0
+CI.US,D,20081226,000000,15.1313,15.3705,15.0354,15.2756,1478436.6930395,0
+CI.US,D,20081229,000000,15.0059,15.1313,14.5817,14.8042,3519177.855652,0
+CI.US,D,20081230,000000,14.9376,15.8914,14.9199,15.8617,2828383.0440156,0
+CI.US,D,20081231,000000,15.842,16.3431,15.6501,16.2076,3223352.3129579,0
+CI.US,D,20090102,000000,16.2669,17.2276,16.1415,17.112,3222318.3116699,0
+CI.US,D,20090105,000000,17.026,18.0659,16.6198,17.4579,4833185.0737942,0
+CI.US,D,20090106,000000,16.9876,17.5746,16.8511,17.4778,4920570.3235548,0
+CI.US,D,20090107,000000,17.1902,17.3621,16.353,16.4389,4023871.6585443,0
+CI.US,D,20090108,000000,16.3915,16.8511,16.0841,16.7275,2822860.9510308,0
+CI.US,D,20090109,000000,16.9391,17.0073,15.9012,16.0753,3236722.4959544,0
+CI.US,D,20090112,000000,16.0367,16.5072,15.2262,15.4189,3341013.9702985,0
+CI.US,D,20090113,000000,14.2072,15.8815,14.2072,14.8337,8934685.7448963,0
+CI.US,D,20090114,000000,14.4691,14.4691,13.7663,14.1014,3755036.3823502,0
+CI.US,D,20090115,000000,14.0826,14.3998,13.4758,14.1598,5806460.5387016,0
+CI.US,D,20090116,000000,14.2457,15.075,14.1598,14.6885,6427205.3041687,0
+CI.US,D,20090120,000000,14.6499,15.3606,13.5054,13.5727,5561464.9614818,0
+CI.US,D,20090121,000000,14.3998,14.4869,13.5054,14.2842,4475474.2504839,0
+CI.US,D,20090122,000000,13.9669,14.8615,13.5627,14.3801,7897042.1821896,0
+CI.US,D,20090123,000000,13.5924,15.1778,13.5824,14.7943,2424697.6096163,0
+CI.US,D,20090126,000000,15.0453,15.497,14.7557,15.0059,3064102.9619307,0
+CI.US,D,20090127,000000,15.1313,15.9972,15.0553,15.9211,4398367.2972848,0
+CI.US,D,20090128,000000,15.3991,18.1024,15.3991,17.5944,9611590.3376633,0
+CI.US,D,20090129,000000,17.4312,17.5549,16.6298,16.9292,4719840.5235928,0
+CI.US,D,20090130,000000,16.949,17.1022,16.0268,16.6988,5233343.5722929,0
+CI.US,D,20090202,000000,16.3628,17.3621,16.1514,16.9876,6323192.0591339,0
+CI.US,D,20090203,000000,17.1902,17.8721,16.9292,17.6705,5462712.7797525,0
+CI.US,D,20090204,000000,17.6615,17.9196,16.9006,17.3335,5443423.9005374,0
+CI.US,D,20090205,000000,17.7377,20.9519,17.7377,20.5763,13278162.952276,0
+CI.US,D,20090206,000000,20.6417,21.6439,19.9032,20.9025,5906597.7965203,0
+CI.US,D,20090209,000000,21.1645,22.1815,20.5566,21.4047,4292206.1219813,0
+CI.US,D,20090210,000000,21.0469,21.4047,19.3043,19.7482,6931681.5823281,0
+CI.US,D,20090211,000000,19.9032,20.4311,19.5456,20.3353,4462282.1342455,0
+CI.US,D,20090212,000000,19.6325,20.9994,19.2391,20.6712,4825507.9683399,0
+CI.US,D,20090213,000000,20.6614,21.1249,20.1811,20.4893,3867259.9213703,0
+CI.US,D,20090217,000000,19.7195,20.1345,18.9979,19.1601,5321105.1904286,0
+CI.US,D,20090218,000000,19.3143,20.0951,18.8437,19.8153,8881685.5908086,0
+CI.US,D,20090219,000000,20.1811,20.5763,18.4612,18.4889,7104797.882137,0
+CI.US,D,20090220,000000,18.0837,18.5936,17.3621,17.9591,7786711.6142167,0
+CI.US,D,20090223,000000,17.5361,18.2695,16.2176,17.0449,9549117.2343969,0
+CI.US,D,20090224,000000,17.3335,18.1706,17.1802,18.0837,8608979.3861132,0
+CI.US,D,20090225,000000,17.9977,18.0372,16.7947,17.2366,6271037.7221468,0
+CI.US,D,20090226,000000,17.4975,17.4975,15.159,15.7668,9916224.1144221,0
+CI.US,D,20090227,000000,15.3339,16.4884,14.986,15.159,7938156.3801788,0
+CI.US,D,20090302,000000,15.0553,15.0553,13.0626,13.4955,10201113.727641,0
+CI.US,D,20090303,000000,13.8978,14.4098,12.525,12.8234,9736436.3816447,0
+CI.US,D,20090304,000000,13.1694,14.1875,12.7859,13.794,7154604.9754956,0
+CI.US,D,20090305,000000,13.4273,13.6013,12.1968,12.3806,6102810.1642402,0
+CI.US,D,20090306,000000,12.515,13.1021,12.254,12.9272,7924689.0698598,0
+CI.US,D,20090309,000000,12.8887,13.6389,12.4191,13.0923,5015981.7300851,0
+CI.US,D,20090310,000000,13.7169,14.9573,13.3127,14.736,6725122.1195265,0
+CI.US,D,20090311,000000,14.8714,15.2559,14.4098,14.7073,6319088.4297556,0
+CI.US,D,20090312,000000,14.6984,16.353,14.6014,15.9111,6927415.0623361,0
+CI.US,D,20090313,000000,16.0169,16.8511,16.0169,16.5823,5324491.4940599,0
+CI.US,D,20090316,000000,16.6988,17.2663,15.9873,16.0367,5577632.6137167,0
+CI.US,D,20090317,000000,16.103,16.6011,15.7757,16.5911,4539417.416247,0
+CI.US,D,20090318,000000,16.4785,18.5936,16.1415,17.797,8987026.242585,0
+CI.US,D,20090319,000000,18.1024,18.4712,16.8413,17.1407,5986909.951364,0
+CI.US,D,20090320,000000,17.1902,17.2189,16.2076,16.6011,4923658.163018,0
+CI.US,D,20090323,000000,17.1506,18.1509,16.8907,18.0075,5905478.808825,0
+CI.US,D,20090324,000000,17.3433,17.9977,17.0537,17.0824,4162567.4516772,0
+CI.US,D,20090325,000000,17.6528,17.7772,16.7088,17.0725,4773064.2728711,0
+CI.US,D,20090326,000000,17.3058,17.9977,17.121,17.9295,3244590.8208249,0
+CI.US,D,20090327,000000,17.7377,17.8148,17.1407,17.2189,3279757.993793,0
+CI.US,D,20090330,000000,16.6891,16.9292,16.0663,16.4785,4911245.0888459,0
+CI.US,D,20090331,000000,16.8413,17.5163,16.4092,16.9203,4304283.2974962,0
+CI.US,D,20090401,000000,16.5437,17.5944,16.1978,17.2089,4951641.9610883,0
+CI.US,D,20090402,000000,17.7278,18.5176,17.5845,17.8918,5047251.6692355,0
+CI.US,D,20090403,000000,17.8821,18.2873,17.0923,17.6438,4413583.9111529,0
+CI.US,D,20090406,000000,17.4392,18.2695,17.035,17.2189,4138031.6735579,0
+CI.US,D,20090407,000000,16.8214,17.6615,16.2472,17.1704,5429881.7212406,0
+CI.US,D,20090408,000000,17.5845,18.5274,17.2959,18.304,5096901.9424378,0
+CI.US,D,20090409,000000,18.6718,19.8449,18.5838,19.671,5350389.0781811,0
+CI.US,D,20090413,000000,19.7293,20.4983,19.5266,19.6522,4606171.2039067,0
+CI.US,D,20090414,000000,19.084,19.6028,18.7272,18.8141,3711826.8647254,0
+CI.US,D,20090415,000000,18.7854,19.9982,18.7666,19.9595,6196143.4507649,0
+CI.US,D,20090416,000000,19.8351,20.8176,19.333,20.4114,7379317.1301869,0
+CI.US,D,20090417,000000,20.5665,20.9718,20.0367,20.5952,3891163.3601501,0
+CI.US,D,20090420,000000,20.266,20.5379,19.2094,19.2846,3379939.7683013,0
+CI.US,D,20090421,000000,19.5741,20.0654,18.6816,19.3517,3054792.9033659,0
+CI.US,D,20090422,000000,18.9782,19.7392,18.7666,19.2589,2483897.724461,0
+CI.US,D,20090423,000000,19.3517,19.7392,18.2299,18.8239,2994712.5721607,0
+CI.US,D,20090424,000000,18.7172,19.3715,18.4315,18.8338,2824150.9232836,0
+CI.US,D,20090427,000000,19.324,19.9982,18.7469,18.7567,3858356.5834688,0
+CI.US,D,20090428,000000,18.5936,20.3737,18.5936,19.6127,4599192.2010835,0
+CI.US,D,20090429,000000,19.5643,20.5082,19.074,19.9785,3957112.8121698,0
+CI.US,D,20090430,000000,19.0454,20.3253,18.6134,18.9584,5960004.6712713,0
+CI.US,D,20090501,000000,18.9979,19.2391,18.5838,18.7469,3036497.5557211,0
+CI.US,D,20090504,000000,19.1798,19.1798,17.8444,18.5749,5092773.0194859,0
+CI.US,D,20090505,000000,18.7567,19.2193,18.2952,18.4979,5935803.7800662,0
+CI.US,D,20090506,000000,18.7567,19.3913,18.2952,19.3043,5356845.0099027,0
+CI.US,D,20090507,000000,19.5079,22.5947,19.3814,21.4896,11055629.794115,0
+CI.US,D,20090508,000000,22.6144,23.6928,22.576,22.7786,7446597.0241772,0
+CI.US,D,20090511,000000,22.8645,22.8645,20.5566,20.614,5893833.6475469,0
+CI.US,D,20090512,000000,20.8076,21.1645,20.1049,20.6812,3224091.8970496,0
+CI.US,D,20090513,000000,20.4114,21.4136,20.007,20.4014,4431086.05233,0
+CI.US,D,20090514,000000,20.9125,21.3848,20.2196,21.0291,5529201.4907612,0
+CI.US,D,20090515,000000,20.9816,22.1034,20.6614,20.8353,4659222.9568845,0
+CI.US,D,20090518,000000,21.0666,21.0764,19.9695,20.6515,5688262.6576009,0
+CI.US,D,20090519,000000,20.6515,21.0854,20.1444,20.1998,3743936.5505187,0
+CI.US,D,20090520,000000,20.4696,21.1447,20.0555,20.1444,3364725.1779191,0
+CI.US,D,20090521,000000,19.8252,20.9125,19.671,19.9508,4573776.2066034,0
+CI.US,D,20090522,000000,19.8638,20.1711,19.1304,19.1699,3332487.0007719,0
+CI.US,D,20090526,000000,19.0265,19.8835,18.5838,19.6908,3883606.6521062,0
+CI.US,D,20090527,000000,19.5356,20.2383,19.4209,19.5543,3796605.8646639,0
+CI.US,D,20090528,000000,19.7482,21.3553,19.7482,21.0567,8104684.2099406,0
+CI.US,D,20090529,000000,21.0192,21.4511,20.3935,21.3257,4915363.8943684,0
+CI.US,D,20090601,000000,21.5964,22.5857,21.3947,22.2379,5427002.3008238,0
+CI.US,D,20090602,000000,21.9512,23.1146,21.7406,22.566,4735564.0206755,0
+CI.US,D,20090603,000000,21.4996,22.4128,21.3257,22.315,5614614.8535252,0
+CI.US,D,20090604,000000,22.576,22.9219,21.634,22.1915,4025973.0486376,0
+CI.US,D,20090605,000000,22.5947,22.7014,21.8069,21.9699,2766275.1799518,0
+CI.US,D,20090608,000000,21.8643,21.9127,20.3056,20.4598,7345189.0172216,0
+CI.US,D,20090609,000000,20.7306,20.7592,19.0937,19.6325,9555687.4930711,0
+CI.US,D,20090610,000000,19.8835,20.4598,19.4012,19.6908,4930255.7387516,0
+CI.US,D,20090611,000000,19.4693,20.3154,19.2391,20.1049,4951746.1706115,0
+CI.US,D,20090612,000000,19.8449,20.355,19.4407,20.0951,4236079.6821986,0
+CI.US,D,20090615,000000,19.6325,19.9785,19.3814,19.6225,3891824.0282921,0
+CI.US,D,20090616,000000,19.5266,21.1447,19.498,20.7206,7354105.5077813,0
+CI.US,D,20090617,000000,20.6327,21.4422,20.2957,21.0092,5972815.3604201,0
+CI.US,D,20090618,000000,21.1447,22.8358,21.0953,22.7587,8458055.6677669,0
+CI.US,D,20090619,000000,23.2589,24.4618,23.1422,24.2789,11909259.573769,0
+CI.US,D,20090622,000000,23.6542,24.1158,22.6916,23.0079,6830663.0964057,0
+CI.US,D,20090623,000000,23.0671,23.3271,22.6639,22.9692,3613685.7757338,0
+CI.US,D,20090624,000000,23.3073,23.5188,22.6727,22.8063,4979160.3574046,0
+CI.US,D,20090625,000000,22.5947,24.6258,22.4029,24.0289,6916671.3640205,0
+CI.US,D,20090626,000000,23.9517,24.1445,23.4506,23.7313,3645687.2050322,0
+CI.US,D,20090629,000000,23.7116,23.9419,22.9505,23.3271,4420294.8020962,0
+CI.US,D,20090630,000000,23.3468,23.6444,22.8546,23.1719,4746476.6800626,0
+CI.US,D,20090701,000000,22.9692,23.9142,22.6441,23.6344,4011250.1653259,0
+CI.US,D,20090702,000000,23.1907,23.4605,22.6244,22.7587,4555317.9683448,0
+CI.US,D,20090706,000000,22.6441,22.9307,22.2191,22.576,3635982.5667195,0
+CI.US,D,20090707,000000,22.6144,24.7038,22.566,24.2789,9909152.031248,0
+CI.US,D,20090708,000000,24.4419,24.5487,22.4603,23.2095,7901954.1941796,0
+CI.US,D,20090709,000000,23.2974,23.7116,22.3941,23.1521,5248636.0668818,0
+CI.US,D,20090710,000000,22.9307,23.7413,22.8932,23.0671,3163327.6276146,0
+CI.US,D,20090713,000000,23.1907,23.7877,23.0375,23.7413,3499562.1834662,0
+CI.US,D,20090714,000000,23.7116,24.1158,23.2392,23.6741,3434839.9756366,0
+CI.US,D,20090715,000000,23.8747,24.1445,22.5947,23.586,6225368.6574266,0
+CI.US,D,20090716,000000,23.5584,24.0289,22.4514,23.8074,6029622.7032037,0
+CI.US,D,20090717,000000,23.9804,24.0476,23.5188,23.9231,4206476.083676,0
+CI.US,D,20090720,000000,23.9043,24.0476,23.3646,24.0189,3609322.1284191,0
+CI.US,D,20090721,000000,23.9419,24.6941,23.3073,23.6928,4366744.2598473,0
+CI.US,D,20090722,000000,23.6542,23.9616,23.3557,23.4803,4948451.9355879,0
+CI.US,D,20090723,000000,23.4506,24.5577,23.1818,24.356,4884540.133856,0
+CI.US,D,20090724,000000,24.5399,25.3473,24.3758,25.202,4259671.5041518,0
+CI.US,D,20090727,000000,24.8087,25.9523,24.5872,25.4323,3863783.572617,0
+CI.US,D,20090728,000000,25.8474,27.8855,25.376,27.3854,10083958.953515,0
+CI.US,D,20090729,000000,27.078,27.8944,25.0479,25.5687,9874820.5579511,0
+CI.US,D,20090730,000000,27.1354,28.0497,26.1924,26.7025,9811766.7142352,0
+CI.US,D,20090731,000000,26.6738,27.5486,26.5206,27.3183,5301538.081904,0
+CI.US,D,20090803,000000,27.1937,27.6552,26.2803,26.9821,6040790.3218124,0
+CI.US,D,20090804,000000,26.9821,27.5583,26.3653,26.8674,4746271.2962451,0
+CI.US,D,20090805,000000,26.9525,26.9624,26.2706,26.5018,3198322.8042823,0
+CI.US,D,20090806,000000,26.5206,26.7993,25.4808,25.8178,6094864.946906,0
+CI.US,D,20090807,000000,26.2507,27.164,26.068,26.5976,3556995.7951317,0
+CI.US,D,20090810,000000,26.5492,26.9436,26.309,26.9436,2814810.5124306,0
+CI.US,D,20090811,000000,26.9624,27.4902,26.5018,27.0583,4391501.6096712,0
+CI.US,D,20090812,000000,27.0493,27.9428,26.6352,27.6256,3287095.1536183,0
+CI.US,D,20090813,000000,27.6256,28.3857,27.415,27.9428,4513574.4662448,0
+CI.US,D,20090814,000000,27.9428,28.1357,27.2322,27.7215,3103344.4237317,0
+CI.US,D,20090817,000000,27.328,29.465,27.2796,28.5497,8449236.3045296,0
+CI.US,D,20090818,000000,28.7909,28.7909,27.6829,28.348,3146083.480888,0
+CI.US,D,20090819,000000,27.4052,28.1357,27.164,28.0101,4074048.0380771,0
+CI.US,D,20090820,000000,27.7115,29.387,27.7115,28.7809,4901604.1903387,0
+CI.US,D,20090821,000000,29.127,29.127,28.1454,28.7316,4380620.3143154,0
+CI.US,D,20090824,000000,29.032,29.1844,28.5596,28.8551,3396211.6300593,0
+CI.US,D,20090825,000000,28.8651,29.3384,28.694,29.2436,3894197.5772372,0
+CI.US,D,20090826,000000,29.465,29.465,28.5299,28.8294,3227733.1599027,0
+CI.US,D,20090827,000000,29.0509,29.4739,28.8383,29.4067,3992310.3374262,0
+CI.US,D,20090828,000000,29.628,29.7615,28.4054,28.5399,3095776.5865155,0
+CI.US,D,20090831,000000,28.2315,29.1457,28.02,28.3086,2650435.6716522,0
+CI.US,D,20090901,000000,28.2997,28.5696,27.4349,27.5969,3821428.9777792,0
+CI.US,D,20090902,000000,27.5486,28.7227,27.2896,28.5696,5579477.0211024,0
+CI.US,D,20090903,000000,28.5893,28.6842,27.6651,28.5112,3449618.5048103,0
+CI.US,D,20090904,000000,28.4914,29.0974,28.3857,28.7612,2161888.2743929,0
+CI.US,D,20090908,000000,28.617,28.6367,27.7512,28.2799,3813090.19244,0
+CI.US,D,20090909,000000,28.4726,28.6644,27.4902,28.2898,4885296.9175776,0
+CI.US,D,20090910,000000,28.1544,29.897,28.098,29.8771,6422863.9151988,0
+CI.US,D,20090911,000000,29.9058,30.2528,29.6755,30.1371,3626002.7343263,0
+CI.US,D,20090914,000000,30.2241,30.916,29.9255,30.8586,4791379.8553746,0
+CI.US,D,20090915,000000,30.9842,31.0226,30.1668,30.1954,4395617.3799648,0
+CI.US,D,20090916,000000,30.3981,31.2995,29.5026,31.2995,4784362.4063195,0
+CI.US,D,20090917,000000,31.2807,31.7433,30.8487,31.3577,5774070.600113,0
+CI.US,D,20090918,000000,31.4527,31.6849,30.571,30.6283,4782143.6540448,0
+CI.US,D,20090921,000000,30.3694,30.8023,30.1668,30.5423,2079280.4748108,0
+CI.US,D,20090922,000000,30.6184,30.7628,29.7141,30.1184,5277471.7525104,0
+CI.US,D,20090923,000000,30.0412,30.1668,29.032,29.1844,8265250.8502801,0
+CI.US,D,20090924,000000,29.1941,29.4828,27.7314,28.0881,6814698.8045025,0
+CI.US,D,20090925,000000,27.9616,28.3955,27.1254,27.2322,6089278.1023728,0
+CI.US,D,20090928,000000,27.415,28.2315,27.2233,27.9331,5121438.7323,0
+CI.US,D,20090929,000000,28.1454,28.2997,26.8477,27.5099,9500456.4457932,0
+CI.US,D,20090930,000000,27.4447,27.4447,26.404,27.0197,8354988.4023842,0
+CI.US,D,20091001,000000,26.8774,28.02,26.5976,26.7509,4697348.4662191,0
+CI.US,D,20091002,000000,26.4819,27.2411,25.808,26.7608,4877552.0253462,0
+CI.US,D,20091005,000000,26.9525,27.7512,26.4425,27.6068,4714375.0882129,0
+CI.US,D,20091006,000000,27.7709,27.8767,26.9436,27.587,4820617.2029518,0
+CI.US,D,20091007,000000,27.3183,28.7809,27.3183,28.4341,5720516.0108922,0
+CI.US,D,20091008,000000,27.6651,27.8944,27.0296,27.251,7093321.6819306,0
+CI.US,D,20091009,000000,27.4645,28.4914,27.3854,28.3955,5317028.8781098,0
+CI.US,D,20091012,000000,28.7029,28.9728,28.4154,28.5112,3217670.3645881,0
+CI.US,D,20091013,000000,28.444,28.4914,27.3953,27.6157,4500819.4229579,0
+CI.US,D,20091014,000000,27.7609,28.6743,27.587,28.5793,3751445.7066443,0
+CI.US,D,20091015,000000,28.4154,28.8551,27.5782,27.8292,4916424.200973,0
+CI.US,D,20091016,000000,27.5683,27.9142,27.2322,27.2896,3039948.610901,0
+CI.US,D,20091019,000000,27.3183,27.7906,27.2233,27.7512,2816825.9043737,0
+CI.US,D,20091020,000000,27.8193,28.8096,27.7314,28.1357,4311621.4690643,0
+CI.US,D,20091021,000000,28.1257,28.7029,27.0197,27.088,4055958.0742498,0
+CI.US,D,20091022,000000,27.0296,28.0881,27.0296,27.8193,4780854.6935349,0
+CI.US,D,20091023,000000,28.1357,28.2413,27.2698,27.415,2647756.5763382,0
+CI.US,D,20091026,000000,27.6918,27.7906,26.3357,26.4524,3815715.665378,0
+CI.US,D,20091027,000000,26.5393,27.9331,26.1627,27.5396,6177542.5567512,0
+CI.US,D,20091028,000000,27.3577,27.5001,26.3555,26.5018,4735657.1010264,0
+CI.US,D,20091029,000000,26.6441,27.8489,26.6441,27.6355,4384376.9158641,0
+CI.US,D,20091030,000000,27.4546,27.8668,26.7805,26.7805,3764802.7369825,0
+CI.US,D,20091102,000000,26.7123,27.4645,26.5206,26.9624,4011977.6085021,0
+CI.US,D,20091103,000000,27.0967,27.3479,26.6836,27.2322,3126224.9903957,0
+CI.US,D,20091104,000000,28.1454,29.8099,28.0397,28.6456,8002620.5935578,0
+CI.US,D,20091105,000000,29.2139,29.4828,28.5201,29.2812,3590706.0582614,0
+CI.US,D,20091106,000000,28.5982,29.7803,28.5982,29.7042,3568203.8834583,0
+CI.US,D,20091109,000000,29.4739,30.2824,29.0874,29.7803,4955805.2833003,0
+CI.US,D,20091110,000000,29.7339,30.0609,29.5313,29.7704,2677648.5215997,0
+CI.US,D,20091111,000000,29.8199,29.9928,29.2812,29.7239,3642450.6393564,0
+CI.US,D,20091112,000000,29.6854,29.8199,28.9342,29.0687,2186676.9882481,0
+CI.US,D,20091113,000000,29.29,29.7339,29.0687,29.4264,2140148.9537691,0
+CI.US,D,20091116,000000,29.6083,30.312,29.4452,29.7516,4437189.8975073,0
+CI.US,D,20091117,000000,29.7704,29.887,29.2139,29.4264,2825508.6823136,0
+CI.US,D,20091118,000000,29.387,29.5984,28.9728,29.032,3008117.1544171,0
+CI.US,D,20091119,000000,28.617,28.8551,27.8489,28.7029,4151642.6513749,0
+CI.US,D,20091120,000000,28.348,29.0222,28.3383,28.8848,3087742.3358022,0
+CI.US,D,20091123,000000,30.0026,31.2025,30.0026,31.0702,6186884.9910902,0
+CI.US,D,20091124,000000,31.0226,31.5505,30.6867,31.5505,3930566.7008221,0
+CI.US,D,20091125,000000,31.5604,31.9854,30.994,31.8964,3327488.9906319,0
+CI.US,D,20091127,000000,30.8586,31.512,30.5611,31.3964,1749750.7394448,0
+CI.US,D,20091130,000000,31.7146,31.7433,30.7529,30.8586,3763995.3661136,0
+CI.US,D,20091201,000000,31.0039,32.2435,30.8586,31.8183,4393271.1480791,0
+CI.US,D,20091202,000000,31.858,32.0971,31.512,32.0971,3233660.9618078,0
+CI.US,D,20091203,000000,32.2048,32.2622,30.9258,31.0039,3497301.9497307,0
+CI.US,D,20091204,000000,31.2412,31.8767,30.7252,30.9357,3684856.8330843,0
+CI.US,D,20091207,000000,30.7628,32.5507,30.7628,31.9755,4169453.3741498,0
+CI.US,D,20091208,000000,31.597,33.0806,31.597,32.5607,5118921.515857,0
+CI.US,D,20091209,000000,32.791,33.5332,32.0141,32.272,6641071.5745072,0
+CI.US,D,20091210,000000,32.4925,34.3882,32.4925,34.2261,6703547.7130024,0
+CI.US,D,20091211,000000,34.1667,34.6294,33.8594,34.2063,3068017.3953785,0
+CI.US,D,20091214,000000,34.7648,35.2936,34.5434,34.8991,3649455.9474962,0
+CI.US,D,20091215,000000,34.8894,35.5406,34.2063,34.6788,4033975.9353195,0
+CI.US,D,20091216,000000,34.9278,35.6375,34.7648,35.4003,4711597.8538334,0
+CI.US,D,20091217,000000,35.0128,35.254,34.1865,34.6887,3062307.1182062,0
+CI.US,D,20091218,000000,34.6887,34.8507,34.0027,34.4376,4072682.1851036,0
+CI.US,D,20091221,000000,34.8122,36.6684,34.8122,35.7729,4506087.568464,0
+CI.US,D,20091222,000000,35.9647,36.2256,35.0326,35.2738,4487079.9537872,0
+CI.US,D,20091223,000000,35.5604,35.7729,35.0623,35.1017,2990090.9303953,0
+CI.US,D,20091224,000000,35.1897,35.254,34.1865,34.9477,1765111.0208107,0
+CI.US,D,20091228,000000,34.8607,35.2244,34.3496,34.6887,2121262.7482454,0
+CI.US,D,20091229,000000,34.8409,35.1017,34.5622,34.831,1531883.0257653,0
+CI.US,D,20091230,000000,34.6985,34.6985,34.1767,34.4573,1444827.6042042,0
+CI.US,D,20091231,000000,34.5058,34.8023,33.9187,33.9277,1156705.4722809,0
+CI.US,D,20100104,000000,33.9277,35.0228,33.8416,34.9851,3355042.7979512,0
+CI.US,D,20100105,000000,35.0326,36.0714,34.6194,35.5703,4744892.2906134,0
+CI.US,D,20100106,000000,35.5308,36.1287,35.1503,35.4932,2715242.8658889,0
+CI.US,D,20100107,000000,34.7925,36.9372,34.6294,36.8029,5146969.0537327,0
+CI.US,D,20100108,000000,36.8977,36.8977,36.0813,36.5232,2825478.3300253,0
+CI.US,D,20100111,000000,36.6012,36.7929,35.7145,35.9458,2505149.3849862,0
+CI.US,D,20100112,000000,35.8224,35.9458,34.7648,35.1503,4526100.8556265,0
+CI.US,D,20100113,000000,35.2836,35.6375,34.2736,35.0623,5646719.4806038,0
+CI.US,D,20100114,000000,34.9377,35.5109,34.5058,35.3706,3488984.4109934,0
+CI.US,D,20100115,000000,35.3213,35.5901,34.4573,35.4369,4312026.1662417,0
+CI.US,D,20100119,000000,35.8025,37.4007,35.5999,36.4747,8087620.153458,0
+CI.US,D,20100120,000000,37.1487,37.7635,36.4836,36.7455,6874041.5751021,0
+CI.US,D,20100121,000000,36.8512,37.381,35.5406,35.6375,4351561.0334963,0
+CI.US,D,20100122,000000,35.5506,36.6308,35.1404,35.3213,4496416.3176684,0
+CI.US,D,20100125,000000,35.7927,35.7927,34.919,34.9674,3348486.7036783,0
+CI.US,D,20100126,000000,33.3978,34.0719,32.6861,33.0519,8875232.6943159,0
+CI.US,D,20100127,000000,32.9076,33.6478,32.4648,33.2742,4206503.4007355,0
+CI.US,D,20100128,000000,33.4768,33.9938,33.1665,33.1764,3819070.6049782,0
+CI.US,D,20100129,000000,33.2159,33.3216,32.4262,32.4835,2720689.0781531,0
+CI.US,D,20100201,000000,32.2435,33.129,31.858,32.5023,4902756.5655512,0
+CI.US,D,20100202,000000,32.5409,34.0126,32.3581,33.899,4631723.7836841,0
+CI.US,D,20100203,000000,33.6874,33.8594,32.7049,33.4374,4171524.4119548,0
+CI.US,D,20100204,000000,33.3119,34.2834,31.8283,32.2435,6610493.6675301,0
+CI.US,D,20100205,000000,32.1663,32.6951,31.4527,32.0872,5573170.8273364,0
+CI.US,D,20100208,000000,31.9755,32.5507,31.4823,31.8183,2856608.6486495,0
+CI.US,D,20100209,000000,32.2148,32.4648,31.4338,32.2048,2977201.325297,0
+CI.US,D,20100210,000000,32.0496,32.2245,31.3291,31.7996,3393048.9216184,0
+CI.US,D,20100211,000000,31.6464,32.1366,31.3479,32.0684,3157833.8634321,0
+CI.US,D,20100212,000000,31.6167,31.6751,31.0415,31.512,4262223.1198549,0
+CI.US,D,20100216,000000,30.8783,31.4724,30.7826,31.4724,4347551.4962118,0
+CI.US,D,20100217,000000,31.3864,32.4361,31.3864,31.9261,5516090.3139582,0
+CI.US,D,20100218,000000,31.3776,32.2622,31.3776,31.8866,4766605.3059207,0
+CI.US,D,20100219,000000,31.6948,31.7433,31.2609,31.5505,2837814.5117336,0
+CI.US,D,20100222,000000,31.3964,32.3768,31.3964,32.1465,4224109.7514358,0
+CI.US,D,20100223,000000,31.8866,32.0684,31.3776,31.7433,3569348.1647271,0
+CI.US,D,20100224,000000,31.9261,32.6861,31.2995,32.6387,5382440.0828837,0
+CI.US,D,20100225,000000,32.2522,32.8987,31.7334,32.5794,4863114.4535446,0
+CI.US,D,20100226,000000,32.7435,33.4374,32.619,32.956,3339786.7261083,0
+CI.US,D,20100301,000000,32.956,33.6578,32.7336,33.2644,3847517.7813166,0
+CI.US,D,20100302,000000,33.3978,33.4768,32.9837,33.129,4343375.0213416,0
+CI.US,D,20100303,000000,33.1962,33.7358,32.9076,33.3691,3269768.0439704,0
+CI.US,D,20100304,000000,33.3405,33.3791,32.2997,32.7435,5198960.5001059,0
+CI.US,D,20100305,000000,32.8206,33.4966,32.6861,33.4472,3729812.6190294,0
+CI.US,D,20100308,000000,33.4374,33.6104,33.0617,33.4768,2439889.9416537,0
+CI.US,D,20100309,000000,32.5122,33.2644,32.4925,32.7534,3769120.8558647,0
+CI.US,D,20100310,000000,32.619,33.3216,32.4548,33.0222,2872156.10246,0
+CI.US,D,20100311,000000,32.879,33.6578,32.5893,33.6192,3449707.5381893,0
+CI.US,D,20100312,000000,33.6578,33.889,32.9837,33.2259,2528952.6612145,0
+CI.US,D,20100315,000000,33.0903,33.129,32.1762,32.9837,2583830.6102051,0
+CI.US,D,20100316,000000,33.0222,33.7071,32.6387,33.6281,3454165.2775977,0
+CI.US,D,20100317,000000,33.7526,33.7526,33.1103,33.5055,2357064.6173387,0
+CI.US,D,20100318,000000,32.9461,34.6491,32.7049,34.4772,6253645.8609505,0
+CI.US,D,20100319,000000,34.6591,36.5626,34.6194,35.6671,8087664.6701474,0
+CI.US,D,20100322,000000,35.9647,36.5232,35.4092,35.8589,5172160.4412793,0
+CI.US,D,20100323,000000,35.9943,36.0418,35.2738,35.5308,3506339.8494436,0
+CI.US,D,20100324,000000,35.6188,35.6671,34.8705,35.003,2721281.9595178,0
+CI.US,D,20100325,000000,35.427,35.4458,34.6591,34.7272,3918323.5994645,0
+CI.US,D,20100326,000000,34.8894,35.092,34.2449,34.5335,2790217.0649634,0
+CI.US,D,20100329,000000,34.6688,35.0425,34.4178,34.9674,1654875.5566745,0
+CI.US,D,20100330,000000,35.0623,35.418,34.7925,35.1897,2500759.4323549,0
+CI.US,D,20100331,000000,35.003,35.2738,34.6887,35.1897,2794575.6535634,0
+CI.US,D,20100401,000000,35.2441,35.7729,35.2441,35.7335,2439089.6529857,0
+CI.US,D,20100405,000000,35.9064,36.1771,35.5604,35.5901,2783885.577624,0
+CI.US,D,20100406,000000,35.5209,35.9361,35.3706,35.6761,2091505.3647953,0
+CI.US,D,20100407,000000,35.5604,35.5604,34.5255,34.8705,3175811.5237926,0
+CI.US,D,20100408,000000,34.6985,35.2342,34.148,35.2244,4043549.0470495,0
+CI.US,D,20100409,000000,35.1601,35.3024,34.7737,35.2342,4134081.8291071,0
+CI.US,D,20100412,000000,35.1799,35.2738,34.9278,35.0326,1938035.0894606,0
+CI.US,D,20100413,000000,34.8894,34.919,33.8791,34.3496,5058759.2334733,0
+CI.US,D,20100414,000000,34.3882,34.3882,33.3216,33.3593,7401769.7295858,0
+CI.US,D,20100415,000000,33.3593,33.552,32.7633,33.3978,5515748.3448433,0
+CI.US,D,20100416,000000,33.2842,33.8317,32.7049,33.1764,5325935.2512402,0
+CI.US,D,20100419,000000,32.9748,34.3407,32.9748,33.9543,4810234.6968671,0
+CI.US,D,20100420,000000,34.3407,34.6688,33.0617,33.6014,4278829.8685272,0
+CI.US,D,20100421,000000,33.5915,33.7448,32.5221,32.7049,4265473.8499319,0
+CI.US,D,20100422,000000,32.5607,32.6091,31.8767,32.2522,4965621.2133367,0
+CI.US,D,20100423,000000,32.1475,32.9085,32.0141,32.6971,4245502.0442301,0
+CI.US,D,20100426,000000,32.791,32.879,31.597,31.6267,0,0
+CI.US,D,20100427,000000,31.2609,32.0141,30.9456,31.1275,7495132.3566559,0
+CI.US,D,20100428,000000,31.3479,32.0872,30.994,31.838,6885200.0880244,0
+CI.US,D,20100429,000000,32.1465,33.2644,31.9162,32.5221,6234484.4613463,0
+CI.US,D,20100430,000000,32.6091,32.6091,30.7826,30.8389,7848732.4683873,0
+CI.US,D,20100503,000000,31.0415,31.5218,30.6867,31.4724,6581416.175338,0
+CI.US,D,20100504,000000,30.9555,30.9842,29.9652,30.0314,5433056.5705969,0
+CI.US,D,20100505,000000,29.6083,31.0316,29.6083,30.7826,7310595.5025023,0
+CI.US,D,20100506,000000,31.5505,32.6764,29.6083,31.6751,9432322.6407587,0
+CI.US,D,20100507,000000,31.7996,31.7996,29.7902,30.1954,9268248.2876345,0
+CI.US,D,20100510,000000,31.2807,31.7996,30.8783,31.4051,4824778.5016778,0
+CI.US,D,20100511,000000,31.0702,32.3679,30.9456,31.8667,3508880.3359745,0
+CI.US,D,20100512,000000,32.0141,32.8206,31.8085,32.6674,3377616.8065034,0
+CI.US,D,20100513,000000,32.4361,33.2842,32.2245,32.5507,4164344.0722858,0
+CI.US,D,20100514,000000,32.2899,32.4746,31.5693,32.1564,3413472.976416,0
+CI.US,D,20100517,000000,32.0596,32.5893,31.6167,32.3867,3028290.2969647,0
+CI.US,D,20100518,000000,32.6861,33.1388,32.3491,32.4648,4474658.7856716,0
+CI.US,D,20100519,000000,32.2245,33.0133,32.1663,32.4548,3609357.5394222,0
+CI.US,D,20100520,000000,31.7433,32.1268,31.0988,31.3864,5693822.1850747,0
+CI.US,D,20100521,000000,30.7726,31.8964,30.6669,31.4051,4701252.7822376,0
+CI.US,D,20100524,000000,31.2025,31.9755,31.0316,31.4625,3178594.8286297,0
+CI.US,D,20100525,000000,30.4554,30.9644,30.0314,30.9357,6390533.6694437,0
+CI.US,D,20100526,000000,31.2125,31.9943,31.1086,31.1938,4170424.6473754,0
+CI.US,D,20100527,000000,31.8964,32.4262,31.4724,32.3966,2481795.3226247,0
+CI.US,D,20100528,000000,32.3581,32.6091,31.9854,32.1949,2894974.9528045,0
+CI.US,D,20100601,000000,31.8085,32.6764,31.5693,31.6069,3315972.3207076,0
+CI.US,D,20100602,000000,31.8283,32.5023,31.6948,32.4746,3404825.6094791,0
+CI.US,D,20100603,000000,32.6674,33.5332,32.4164,33.4768,3301017.7482619,0
+CI.US,D,20100604,000000,32.9649,34.3981,32.6764,32.7711,4336960.5710808,0
+CI.US,D,20100607,000000,32.7336,33.4078,31.9557,32.619,3628025.20847,0
+CI.US,D,20100608,000000,32.6574,33.1103,31.7531,32.3491,4930117.1299684,0
+CI.US,D,20100609,000000,32.6288,32.8601,31.8667,32.0229,3061481.5359644,0
+CI.US,D,20100610,000000,32.4361,32.8987,32.107,32.8403,3221258.0050652,0
+CI.US,D,20100611,000000,32.4648,33.2259,32.2622,33.1764,2510423.6009498,0
+CI.US,D,20100614,000000,33.3978,33.8495,33.2159,33.2357,3074019.0545185,0
+CI.US,D,20100615,000000,33.5432,33.8317,33.4176,33.7725,2305730.8038788,0
+CI.US,D,20100616,000000,33.4768,34.138,33.4275,33.8495,1834138.1948643,0
+CI.US,D,20100617,000000,34.0126,34.148,33.6192,33.9938,2448239.8561653,0
+CI.US,D,20100618,000000,34.0423,34.1203,33.7358,33.8693,2816046.8623073,0
+CI.US,D,20100621,000000,34.1667,34.571,33.7448,33.8693,2266062.3865557,0
+CI.US,D,20100622,000000,33.7922,34.062,32.8107,32.9076,4334469.6599542,0
+CI.US,D,20100623,000000,32.8601,32.9936,32.4361,32.6574,3371513.9730691,0
+CI.US,D,20100624,000000,32.4925,32.8403,32.0141,32.0684,2593917.6873504,0
+CI.US,D,20100625,000000,32.0872,32.2048,31.6751,32.0229,4774595.0399444,0
+CI.US,D,20100628,000000,32.0309,32.4451,31.8283,31.9261,2265806.4155911,0
+CI.US,D,20100629,000000,31.4338,31.6849,30.4454,30.657,5114891.7437135,0
+CI.US,D,20100630,000000,30.4643,30.7529,29.7704,29.8761,5055484.2215656,0
+CI.US,D,20100701,000000,29.8,29.8573,28.0101,28.7227,10023965.632203,0
+CI.US,D,20100702,000000,28.8473,29.0123,28.4539,28.6367,3108081.4041925,0
+CI.US,D,20100706,000000,28.8947,29.5697,28.694,29.0419,4705590.1242357,0
+CI.US,D,20100707,000000,29.2623,30.0798,29.0222,29.5313,7698631.2970539,0
+CI.US,D,20100708,000000,29.6943,30.0996,29.4551,29.8287,3104881.2612627,0
+CI.US,D,20100709,000000,29.9453,30.1568,29.7042,30.0996,2233946.6303047,0
+CI.US,D,20100712,000000,30.0314,30.2142,29.7141,29.9453,2751735.4221129,0
+CI.US,D,20100713,000000,30.233,30.4939,30.0512,30.1767,2723515.8879366,0
+CI.US,D,20100714,000000,30.1371,30.4554,29.8771,30.2528,3717874.0522978,0
+CI.US,D,20100715,000000,30.3022,30.7054,29.6854,30.408,3848636.769012,0
+CI.US,D,20100716,000000,30.1954,30.4741,29.1457,29.1844,3857836.5475959,0
+CI.US,D,20100719,000000,29.3484,30.0996,29.3,29.9652,2760078.2544238,0
+CI.US,D,20100720,000000,29.5609,30.1272,29.2623,30.0609,3867594.8082846,0
+CI.US,D,20100721,000000,30.1471,30.3022,29.3484,29.5213,3420102.9279237,0
+CI.US,D,20100722,000000,29.8476,30.4267,29.7239,30.321,3532853.5850173,0
+CI.US,D,20100723,000000,30.2044,30.3397,29.6469,29.8287,3949693.7011661,0
+CI.US,D,20100726,000000,29.8199,30.6382,29.7704,30.571,2284367.8516298,0
+CI.US,D,20100727,000000,30.6481,30.829,30.2626,30.3299,2213681.4191492,0
+CI.US,D,20100728,000000,30.2142,30.4554,29.0785,29.2139,3810696.408636,0
+CI.US,D,20100729,000000,29.465,29.8376,29.0785,29.4551,3055336.2093264,0
+CI.US,D,20100730,000000,29.2139,29.8287,28.9145,29.5886,2705037.4148192,0
+CI.US,D,20100802,000000,30.0896,30.4454,29.8099,30.3891,3004480.9502787,0
+CI.US,D,20100803,000000,30.2044,30.9842,30.1272,30.5611,3273022.8210192,0
+CI.US,D,20100804,000000,30.5907,31.1374,30.5136,30.9258,3324405.1981405,0
+CI.US,D,20100805,000000,32.4925,32.7336,31.4141,32.6674,6134947.1670929,0
+CI.US,D,20100806,000000,32.3392,33.2456,32.2435,33.0806,3370783.4946639,0
+CI.US,D,20100809,000000,33.3593,33.4472,33.0716,33.3216,2646045.719021,0
+CI.US,D,20100810,000000,33.042,33.6677,32.8403,33.5332,2820772.7135958,0
+CI.US,D,20100811,000000,33.0617,33.0617,31.589,32.1268,5969617.2409761,0
+CI.US,D,20100812,000000,31.8866,32.2799,31.5317,32.1465,2484949.9371221,0
+CI.US,D,20100813,000000,32.0141,32.2435,31.6849,32.107,2182579.4293275,0
+CI.US,D,20100816,000000,31.8767,32.1564,31.3094,32.0971,3017913.8613377,0
+CI.US,D,20100817,000000,32.4262,32.8403,32.0773,32.4925,2054271.2009939,0
+CI.US,D,20100818,000000,32.4262,32.6674,32.0496,32.4835,3132482.6205004,0
+CI.US,D,20100819,000000,32.2799,32.4451,31.3677,31.6267,3499758.4615972,0
+CI.US,D,20100820,000000,31.3677,31.6948,30.8783,31.1739,2040190.7744512,0
+CI.US,D,20100823,000000,31.339,31.7828,31.2412,31.4724,2692647.6107349,0
+CI.US,D,20100824,000000,31.1651,31.251,30.5611,30.5611,2884556.0239738,0
+CI.US,D,20100825,000000,30.3397,31.2322,30.1954,31.0988,2247491.8448303,0
+CI.US,D,20100826,000000,31.251,31.5021,30.6965,30.7826,1830565.7305313,0
+CI.US,D,20100827,000000,30.9357,31.3192,30.3694,31.2807,1888524.4367845,0
+CI.US,D,20100830,000000,31.1838,31.5021,30.6965,30.6965,1270250.347585,0
+CI.US,D,20100831,000000,30.5127,31.5505,30.3012,30.993,3666224.5750394,0
+CI.US,D,20100901,000000,31.4338,32.2997,31.1551,32.2899,2861289.9832483,0
+CI.US,D,20100902,000000,32.1366,32.3392,31.4922,31.763,3421849.1962439,0
+CI.US,D,20100903,000000,32.0684,32.6288,32.0141,32.4746,2053677.3078862,0
+CI.US,D,20100907,000000,32.2435,32.4548,31.8964,32.2048,1515190.2789428,0
+CI.US,D,20100908,000000,32.2048,32.4361,32.0773,32.3679,1759170.0662474,0
+CI.US,D,20100909,000000,32.7238,33.3306,32.6091,33.0806,3000077.8449892,0
+CI.US,D,20100910,000000,33.1665,33.3691,32.8887,33.3216,2008027.466282,0
+CI.US,D,20100913,000000,33.8218,34.0126,33.467,33.9187,3517286.9080908,0
+CI.US,D,20100914,000000,33.899,34.0423,33.5817,33.7358,2666666.0519495,0
+CI.US,D,20100915,000000,33.5717,33.6677,33.0903,33.3306,3015564.5942231,0
+CI.US,D,20100916,000000,33.2842,33.3791,32.9461,33.3216,1854694.7879874,0
+CI.US,D,20100917,000000,33.5717,33.638,33.0222,33.1586,2136253.743437,0
+CI.US,D,20100920,000000,33.1962,33.7161,33.119,33.6478,1549111.9963477,0
+CI.US,D,20100921,000000,33.6677,34.5156,33.4768,34.2359,2346819.7082944,0
+CI.US,D,20100922,000000,34.157,34.3407,33.7448,34.1203,2373772.5403054,0
+CI.US,D,20100923,000000,33.7823,34.4672,33.6775,33.802,2108103.0077811,0
+CI.US,D,20100924,000000,34.3022,34.6393,34.2162,34.6393,2288630.3246502,0
+CI.US,D,20100927,000000,34.5335,34.6688,34.2736,34.2834,2089951.3276344,0
+CI.US,D,20100928,000000,34.3219,34.3981,33.9938,34.1865,2908013.2841155,0
+CI.US,D,20100929,000000,34.1303,34.312,33.6192,33.9938,3157551.5871509,0
+CI.US,D,20100930,000000,34.2963,34.6224,34.0551,34.4208,3618642.3044133,0
+CI.US,D,20101001,000000,34.6788,34.8023,34.0225,34.6591,2818666.2647876,0
+CI.US,D,20101004,000000,34.4672,34.6788,33.6192,33.8218,2418232.5722083,0
+CI.US,D,20101005,000000,34.138,34.5532,33.889,34.4573,2696704.6999378,0
+CI.US,D,20101006,000000,34.3407,34.6688,33.0222,33.2644,3543117.7171776,0
+CI.US,D,20101007,000000,33.4374,34.2261,33.3889,34.0225,2472062.3555095,0
+CI.US,D,20101008,000000,34.0423,34.1964,33.6578,34.0719,1279302.4116992,0
+CI.US,D,20101011,000000,34.0719,34.8409,34.0719,34.6788,1599019.2522576,0
+CI.US,D,20101012,000000,34.5799,34.919,34.2261,34.7558,2900673.0890614,0
+CI.US,D,20101013,000000,34.9377,35.1601,34.6294,34.8122,3924480.0552747,0
+CI.US,D,20101014,000000,34.8122,35.2342,34.2636,34.5799,3424986.6111113,0
+CI.US,D,20101015,000000,34.8991,34.9674,34.1865,34.5058,3785422.058168,0
+CI.US,D,20101018,000000,34.4376,34.5799,33.9277,34.3496,3431529.552726,0
+CI.US,D,20101019,000000,33.8416,33.899,33.119,33.3019,3445778.9403403,0
+CI.US,D,20101020,000000,33.3216,34.2449,33.3019,33.9641,1927494.7514766,0
+CI.US,D,20101021,000000,34.0027,34.3022,33.6775,34.3022,2605241.1143725,0
+CI.US,D,20101022,000000,34.3022,35.0228,34.2261,34.7925,2327600.6393423,0
+CI.US,D,20101025,000000,35.1206,35.341,34.9377,34.9931,2451098.0299802,0
+CI.US,D,20101026,000000,34.7835,34.9931,34.5058,34.7558,2079155.0186858,0
+CI.US,D,20101027,000000,34.7558,35.3607,34.1964,34.4772,3931439.8349821,0
+CI.US,D,20101028,000000,34.746,34.919,33.9938,34.3022,2642811.176831,0
+CI.US,D,20101029,000000,34.2863,34.7391,33.7191,33.8238,3904080.2823078,0
+CI.US,D,20101101,000000,33.9741,34.4475,33.5432,34.0323,3706949.2519954,0
+CI.US,D,20101102,000000,34.3596,35.4547,34.3596,35.4458,3975473.9231058,0
+CI.US,D,20101103,000000,35.4458,36.0517,34.8607,35.418,3536026.4108877,0
+CI.US,D,20101104,000000,35.7828,35.9745,35.3806,35.9458,2257884.4683445,0
+CI.US,D,20101105,000000,36.024,36.3897,35.4832,35.9361,3192255.3818509,0
+CI.US,D,20101108,000000,35.7145,36.1673,35.3213,35.427,3810367.5921795,0
+CI.US,D,20101109,000000,35.4735,35.5999,35.003,35.17,3405355.7627814,0
+CI.US,D,20101110,000000,35.1897,35.341,34.6985,35.254,2989628.5638702,0
+CI.US,D,20101111,000000,34.9851,35.7048,34.8991,35.5901,3055122.7315655,0
+CI.US,D,20101112,000000,35.6958,36.2157,35.5032,35.9361,3146753.2547165,0
+CI.US,D,20101115,000000,35.9458,36.0813,35.0523,35.0722,3282346.0322422,0
+CI.US,D,20101116,000000,34.7737,34.8894,34.2736,34.4475,2299949.7047004,0
+CI.US,D,20101117,000000,34.5156,34.9278,34.1104,34.8607,2173004.2941115,0
+CI.US,D,20101118,000000,34.9674,35.5209,34.4573,35.1117,2168504.0614995,0
+CI.US,D,20101122,000000,36.6684,37.0815,35.5032,36.0813,5164208.1417445,0
+CI.US,D,20101123,000000,35.6761,35.7729,34.7925,34.9773,3578346.6064654,0
+CI.US,D,20101124,000000,35.092,35.4932,35.092,35.2936,2083414.4564774,0
+CI.US,D,20101126,000000,34.8794,35.2639,34.6393,34.831,1076970.0109149,0
+CI.US,D,20101129,000000,34.5799,35.5604,34.2736,35.5109,3559492.7767158,0
+CI.US,D,20101130,000000,35.2017,35.6898,34.9614,35.4122,3142717.4121154,0
+CI.US,D,20101201,000000,35.8125,36.5529,35.8125,36.5529,4008054.0693678,0
+CI.US,D,20101202,000000,36.4094,36.8789,36.3017,36.8029,3411211.7309375,0
+CI.US,D,20101203,000000,36.7158,36.7555,36.2533,36.5329,1917984.3678091,0
+CI.US,D,20101206,000000,36.5033,36.6111,36.1,36.1287,2177910.2356439,0
+CI.US,D,20101207,000000,36.4559,36.4559,35.5604,35.6188,4635471.2795464,0
+CI.US,D,20101208,000000,35.6375,35.8302,35.3024,35.5209,3035646.6799058,0
+CI.US,D,20101209,000000,35.7145,36.449,35.6761,36.1871,3460222.5825996,0
+CI.US,D,20101210,000000,36.3313,36.449,36.1,36.2157,1797496.9124276,0
+CI.US,D,20101213,000000,36.1377,36.8878,35.8392,36.0714,3858699.5643266,0
+CI.US,D,20101214,000000,36.11,36.351,35.6099,35.7335,2867668.0107633,0
+CI.US,D,20101215,000000,35.6276,35.7927,34.9575,35.427,2925961.6039307,0
+CI.US,D,20101216,000000,35.4487,35.5149,34.5829,34.9614,3990799.8052118,0
+CI.US,D,20101217,000000,34.919,35.3706,34.8023,35.3024,2822354.0678162,0
+CI.US,D,20101220,000000,35.4458,35.4547,35.1117,35.3607,1426706.2763456,0
+CI.US,D,20101221,000000,35.4547,35.9261,35.3806,35.5901,2770092.4860771,0
+CI.US,D,20101222,000000,35.5604,35.6573,35.1503,35.254,1758305.0260308,0
+CI.US,D,20101223,000000,35.2738,35.427,35.0523,35.2342,1315761.5804061,0
+CI.US,D,20101227,000000,35.0623,35.2066,34.7835,35.1601,838708.59472621,0
+CI.US,D,20101228,000000,35.1799,35.254,34.8894,35.2066,1111973.2815263,0
+CI.US,D,20101229,000000,35.1631,35.3252,35.0267,35.1532,967263.68833794,0
+CI.US,D,20101230,000000,35.0663,35.1147,34.8152,34.8734,1431958.2339646,0
+CI.US,D,20101231,000000,34.8637,35.4122,34.8439,35.2679,1382508.2858651,0
+CI.US,D,20110103,000000,35.4547,36.4559,35.3607,36.3797,3373731.713601,0
+CI.US,D,20110104,000000,36.3413,36.4747,35.9458,36.0517,2418121.2804845,0
+CI.US,D,20110105,000000,35.8886,36.4559,35.7927,36.1673,5654372.3042274,0
+CI.US,D,20110106,000000,36.7258,37.6508,36.5329,37.5233,6134178.242456,0
+CI.US,D,20110107,000000,37.641,37.9474,37.2466,37.9108,3911198.9056573,0
+CI.US,D,20110110,000000,37.5333,37.9108,37.3711,37.7833,2681250.326478,0
+CI.US,D,20110111,000000,37.9375,38.2371,37.8614,37.9958,2903990.5941727,0
+CI.US,D,20110112,000000,38.2371,38.2371,37.6597,37.8229,2392569.71245,0
+CI.US,D,20110113,000000,37.8129,38.1501,37.725,38.0255,1801592.4478624,0
+CI.US,D,20110114,000000,37.9108,38.9002,37.725,38.5058,3106293.6544116,0
+CI.US,D,20110118,000000,38.58,39.5723,38.5128,39.5723,4022690.9545294,0
+CI.US,D,20110119,000000,39.3509,39.4645,38.6758,38.8676,2983285.9473583,0
+CI.US,D,20110120,000000,38.7272,39.3055,38.5928,39.2955,3562792.0704542,0
+CI.US,D,20110121,000000,39.3341,39.4864,39.0346,39.4101,3191064.5604067,0
+CI.US,D,20110124,000000,39.3727,39.5258,38.824,38.9675,1789113.610399,0
+CI.US,D,20110125,000000,38.919,40.1791,38.6501,40.0339,4280298.919281,0
+CI.US,D,20110126,000000,40.0438,40.5745,40.0438,40.4568,3423339.4935995,0
+CI.US,D,20110127,000000,40.3324,41.0459,40.3027,40.9294,2694869.3982385,0
+CI.US,D,20110128,000000,40.9679,41.0262,39.6593,39.688,2622772.5960949,0
+CI.US,D,20110131,000000,39.7443,40.4273,39.7443,40.4184,3716559.7982144,0
+CI.US,D,20110201,000000,40.5745,41.3159,40.3808,41.2762,2715523.1186842,0
+CI.US,D,20110202,000000,41.0549,41.132,40.5054,40.6497,3901021.7833901,0
+CI.US,D,20110203,000000,40.8908,41.3633,39.8016,40.9383,4164273.2502798,0
+CI.US,D,20110204,000000,41.6114,42.3239,40.535,41.1992,3039060.3005968,0
+CI.US,D,20110207,000000,41.2486,41.4404,40.6397,40.6971,1733102.5093119,0
+CI.US,D,20110208,000000,40.7564,41.2388,40.5548,41.0362,1728455.573973,0
+CI.US,D,20110209,000000,40.7761,41.4008,40.7267,41.1795,1635506.7497669,0
+CI.US,D,20110210,000000,40.9956,41.5175,40.958,41.3633,1507807.5906851,0
+CI.US,D,20110211,000000,41.0746,41.5283,40.9679,41.2862,1196286.8797108,0
+CI.US,D,20110214,000000,41.3059,41.4305,41.0459,41.3346,960636.77205897,0
+CI.US,D,20110215,000000,41.0362,41.2388,40.7465,40.8631,1664326.2475084,0
+CI.US,D,20110216,000000,41.0649,41.6994,40.9966,41.3722,1372387.8212027,0
+CI.US,D,20110217,000000,41.3247,42.0473,41.0362,41.8634,1703370.4194353,0
+CI.US,D,20110218,000000,41.8733,42.1896,41.3544,41.4878,2104512.3320752,0
+CI.US,D,20110222,000000,41.1409,41.4988,40.4194,40.5933,2131548.1270075,0
+CI.US,D,20110223,000000,40.6497,40.8246,39.8995,40.2938,2761380.3675918,0
+CI.US,D,20110224,000000,40.199,40.4094,39.4961,39.9489,3064469.2128762,0
+CI.US,D,20110225,000000,40.1386,40.6961,40.0616,40.3897,2576096.8471461,0
+CI.US,D,20110228,000000,40.5044,40.8622,40.0912,40.4658,2427747.0028476,0
+CI.US,D,20110301,000000,40.6684,40.9284,40.2335,40.2532,1586713.4228375,0
+CI.US,D,20110302,000000,40.2246,41.3346,40.1574,40.8137,2268982.2766902,0
+CI.US,D,20110303,000000,41.0639,42.3526,41.0539,42.152,3647334.322544,0
+CI.US,D,20110304,000000,41.4404,42.238,41.2862,42.152,2683121.0391804,0
+CI.US,D,20110307,000000,41.9593,42.152,40.7751,41.3633,2519351.2206821,0
+CI.US,D,20110308,000000,41.3722,42.0077,41.3159,41.816,2127192.5736364,0
+CI.US,D,20110309,000000,41.6894,42.5552,41.6894,42.4792,1962517.2452039,0
+CI.US,D,20110310,000000,41.9593,42.1135,41.1982,41.3445,2311103.1589079,0
+CI.US,D,20110311,000000,41.3633,41.9781,40.9956,41.9504,3242807.1180159,0
+CI.US,D,20110314,000000,41.6994,41.9593,41.0836,41.3633,3526898.4660527,0
+CI.US,D,20110315,000000,39.3124,41.0639,39.2145,40.8236,2767320.3104124,0
+CI.US,D,20110316,000000,40.6961,40.8908,39.4547,39.8689,2349273.184932,0
+CI.US,D,20110317,000000,40.5627,40.5725,39.7542,40.1673,1653448.9991243,0
+CI.US,D,20110318,000000,40.6012,40.7851,39.9073,40.0616,2860824.5814944,0
+CI.US,D,20110321,000000,40.6012,40.6012,40.2435,40.3116,1023810.0014422,0
+CI.US,D,20110322,000000,40.4845,40.8908,40.3215,40.3314,2303025.4032482,0
+CI.US,D,20110323,000000,40.2622,40.2622,39.5625,39.8975,2560192.2480765,0
+CI.US,D,20110324,000000,40.1109,40.8523,40.0715,40.8523,2123047.4627975,0
+CI.US,D,20110325,000000,40.9096,41.5649,40.7851,41.0154,1412610.6736588,0
+CI.US,D,20110328,000000,41.131,41.1795,40.8523,40.9857,1084468.0378682,0
+CI.US,D,20110329,000000,40.9956,41.2476,40.9383,41.1696,1186405.1863831,0
+CI.US,D,20110330,000000,41.3346,41.9879,41.0736,41.902,1766136.9281554,0
+CI.US,D,20110331,000000,42.238,42.6422,41.7576,42.6324,3590610.9544248,0
+CI.US,D,20110401,000000,42.8439,43.3262,42.575,42.9022,2981352.5065935,0
+CI.US,D,20110404,000000,43.1147,43.2106,42.7104,42.7865,1523304.4573485,0
+CI.US,D,20110405,000000,42.7568,42.7568,42.0176,42.1333,3177309.9150917,0
+CI.US,D,20110406,000000,42.2865,42.3249,41.6114,42.2083,2547270.267204,0
+CI.US,D,20110407,000000,42.0473,42.5078,41.641,41.7388,2919303.3236204,0
+CI.US,D,20110408,000000,41.892,42.1333,41.3059,41.5273,1812425.1795569,0
+CI.US,D,20110411,000000,41.6311,42.3438,41.6212,42.3438,2912280.8158506,0
+CI.US,D,20110412,000000,42.1135,43.1246,42.0077,42.9881,3172495.0304243,0
+CI.US,D,20110413,000000,43.1048,43.2876,42.3526,42.6027,2304246.5769808,0
+CI.US,D,20110414,000000,42.3724,42.7381,41.8733,42.6808,1999904.1821897,0
+CI.US,D,20110415,000000,42.7568,43.1424,42.2963,42.8251,1942740.7058901,0
+CI.US,D,20110418,000000,42.2676,42.3152,41.2862,41.5352,1889292.3496784,0
+CI.US,D,20110419,000000,41.6707,41.9217,41.2081,41.7388,1722268.7658744,0
+CI.US,D,20110420,000000,42.2865,42.3813,42.066,42.2479,2458582.9042752,0
+CI.US,D,20110421,000000,43.0663,44.2711,43.0663,43.6049,2851021.8041162,0
+CI.US,D,20110425,000000,43.5762,43.7118,43.1424,43.6149,1541974.1498823,0
+CI.US,D,20110426,000000,43.8936,44.2612,43.5486,43.8075,2545628.2084069,0
+CI.US,D,20110427,000000,43.9904,44.2899,43.6435,44.2128,2321633.3794624,0
+CI.US,D,20110428,000000,44.366,45.4374,44.2899,45.2249,4291103.3221731,0
+CI.US,D,20110429,000000,45.2823,45.2823,44.7228,45.0895,3026834.3988692,0
+CI.US,D,20110502,000000,45.4276,45.8951,44.6171,44.6754,3952597.4034136,0
+CI.US,D,20110503,000000,44.6951,44.8671,44.3561,44.7722,2828018.816556,0
+CI.US,D,20110504,000000,44.8582,44.9838,43.7789,44.2128,4170313.3556516,0
+CI.US,D,20110505,000000,45.4463,45.9633,44.8385,45.4276,4509385.8504593,0
+CI.US,D,20110506,000000,45.8753,45.9821,44.9344,45.137,3646433.8713244,0
+CI.US,D,20110509,000000,45.1854,45.5599,45.0598,45.4177,2647622.0145267,0
+CI.US,D,20110510,000000,45.5599,45.8279,45.1854,45.6648,1915307.295981,0
+CI.US,D,20110511,000000,45.6835,46.1649,45.4839,45.9435,2806785.3674038,0
+CI.US,D,20110512,000000,45.7606,46.3784,45.1083,46.2628,2194200.3087749,0
+CI.US,D,20110513,000000,46.6473,47.4764,46.2993,46.8786,3330418.9981958,0
+CI.US,D,20110516,000000,46.6086,47.3707,46.329,46.7727,2032909.2604879,0
+CI.US,D,20110517,000000,46.5306,46.666,46.1362,46.3388,2738713.2786889,0
+CI.US,D,20110518,000000,46.5118,47.8136,46.2894,47.8036,2624310.4453689,0
+CI.US,D,20110519,000000,47.8619,48.0438,47.4864,47.689,3305629.2725976,0
+CI.US,D,20110520,000000,47.602,47.8036,47.0139,47.3125,1785460.2066306,0
+CI.US,D,20110523,000000,46.9655,46.9655,46.1461,46.6857,1974134.0776794,0
+CI.US,D,20110524,000000,46.7441,46.7441,45.6835,45.7221,2779648.3981771,0
+CI.US,D,20110525,000000,45.7221,46.0403,45.5224,45.7122,2867622.4823308,0
+CI.US,D,20110526,000000,45.5501,46.9952,45.2249,46.8884,3735290.1953248,0
+CI.US,D,20110527,000000,46.7826,47.6406,46.7243,47.6317,2658351.548441,0
+CI.US,D,20110531,000000,47.9677,48.1416,47.5151,48.0339,2812422.7990842,0
+CI.US,D,20110601,000000,48.0152,48.5736,47.341,47.351,3197374.8011443,0
+CI.US,D,20110602,000000,47.341,47.9954,47.2274,47.8807,2138648.538984,0
+CI.US,D,20110603,000000,47.3125,47.9677,47.1286,47.7641,2378544.9317692,0
+CI.US,D,20110606,000000,46.5998,47.1878,46.0018,46.1935,3513615.2929494,0
+CI.US,D,20110607,000000,46.5306,47.2274,46.3873,46.4357,2745659.905738,0
+CI.US,D,20110608,000000,46.3487,46.7342,46.0502,46.4457,2496389.7145826,0
+CI.US,D,20110609,000000,46.6857,48.8138,46.657,48.5261,4589889.2247192,0
+CI.US,D,20110610,000000,48.4017,48.5064,46.8884,47.2641,3331726.1700786,0
+CI.US,D,20110613,000000,47.3125,47.7542,47.005,47.43,1738608.4144096,0
+CI.US,D,20110614,000000,47.8136,48.796,47.7187,48.5361,2975137.3696925,0
+CI.US,D,20110615,000000,48.0823,48.6517,47.3213,47.3905,2998803.0488805,0
+CI.US,D,20110616,000000,47.5051,47.6989,46.7144,47.2175,3091471.6202914,0
+CI.US,D,20110617,000000,47.6119,47.9093,46.9458,47.0702,3075833.109616,0
+CI.US,D,20110620,000000,47.0515,48.2365,46.9368,48.1901,2005973.6281069,0
+CI.US,D,20110621,000000,48.6903,48.9403,48.2662,48.632,2762647.069757,0
+CI.US,D,20110622,000000,48.4204,48.9502,47.8807,47.8996,2240442.020001,0
+CI.US,D,20110623,000000,47.341,47.679,46.3685,47.4864,2867057.9297684,0
+CI.US,D,20110624,000000,47.5723,47.6406,46.6176,46.6176,3557719.1913361,0
+CI.US,D,20110627,000000,46.8123,47.689,46.3092,47.5723,2021184.1715174,0
+CI.US,D,20110628,000000,47.7087,49.2565,47.6317,49.2378,3412714.1692083,0
+CI.US,D,20110629,000000,49.2378,49.6302,48.8236,49.3633,3762178.2757873,0
+CI.US,D,20110630,000000,49.4868,49.8813,49.2665,49.5165,3278148.3107702,0
+CI.US,D,20110701,000000,49.5917,50.2658,49.4207,50.2558,2619686.7801176,0
+CI.US,D,20110705,000000,50.2954,50.3449,49.6697,50.153,1962046.7847353,0
+CI.US,D,20110706,000000,49.9207,50.1916,49.6599,50.1036,2467794.8237745,0
+CI.US,D,20110707,000000,50.5178,50.5475,49.3059,49.9307,2159522.8193914,0
+CI.US,D,20110708,000000,49.4019,49.9593,49.0451,49.9207,1667664.9992215,0
+CI.US,D,20110711,000000,49.2378,49.2665,48.1604,48.286,2680580.5526494,0
+CI.US,D,20110712,000000,48.2564,49.0649,48.2365,48.4787,1815093.1456985,0
+CI.US,D,20110713,000000,48.8336,49.8615,48.7189,49.218,2268553.2976822,0
+CI.US,D,20110714,000000,49.218,50.5475,49.1815,50.1233,4067521.2843494,0
+CI.US,D,20110715,000000,50.2282,50.8074,49.4404,49.7379,3498929.8441265,0
+CI.US,D,20110718,000000,49.7379,50.238,48.7277,49.6894,2928747.9439967,0
+CI.US,D,20110719,000000,49.901,49.901,48.959,49.6114,2799897.4214455,0
+CI.US,D,20110720,000000,49.911,50.4792,49.3929,49.9692,2397384.5971174,0
+CI.US,D,20110721,000000,50.412,50.9804,50.1728,50.5959,2134993.1117296,0
+CI.US,D,20110722,000000,50.5178,50.7589,50.2183,50.6621,1605270.8119046,0
+CI.US,D,20110725,000000,50.5078,50.934,50.0167,50.0739,1471401.0326114,0
+CI.US,D,20110726,000000,49.911,50.3249,49.5363,49.64,2049491.7273296,0
+CI.US,D,20110727,000000,49.2862,49.4494,48.0052,48.1516,3645606.2655968,0
+CI.US,D,20110728,000000,48.286,49.4591,48.1318,48.3443,1836728.2567993,0
+CI.US,D,20110729,000000,48.3443,48.4115,46.4831,47.9193,3519605.8229171,0
+CI.US,D,20110801,000000,48.4304,48.5163,44.9441,45.8565,7288600.2109138,0
+CI.US,D,20110802,000000,45.6263,46.1935,44.0873,44.2998,7525221.5917914,0
+CI.US,D,20110803,000000,44.3086,44.9146,42.7568,44.8187,5070141.341586,0
+CI.US,D,20110804,000000,44.6269,45.3683,43.5762,43.8075,6491214.2332231,0
+CI.US,D,20110805,000000,44.2514,44.5786,42.6422,43.5101,5741615.9099759,0
+CI.US,D,20110808,000000,42.143,42.3052,38.744,38.7529,7039047.7434772,0
+CI.US,D,20110809,000000,39.3212,41.8535,38.9932,41.8535,6465371.2832209,0
+CI.US,D,20110810,000000,40.7258,41.4206,39.3025,39.4547,5818071.3007195,0
+CI.US,D,20110811,000000,39.0515,41.7191,38.8973,41.2378,5471556.4248204,0
+CI.US,D,20110812,000000,41.8733,42.6621,41.2961,42.161,3191950.847225,0
+CI.US,D,20110815,000000,42.4001,43.6247,41.9682,43.095,3602730.6231432,0
+CI.US,D,20110816,000000,42.7292,42.9784,42.0759,42.4989,3072763.4815258,0
+CI.US,D,20110817,000000,42.8627,43.2392,41.9978,42.4792,1798174.7801997,0
+CI.US,D,20110818,000000,41.1795,41.5075,40.3116,40.794,6696862.1156327,0
+CI.US,D,20110819,000000,39.8787,41.3059,39.7926,40.1011,5534257.170249,0
+CI.US,D,20110822,000000,41.0539,41.131,40.2532,40.4658,2744967.8735647,0
+CI.US,D,20110823,000000,40.5627,42.2479,39.9765,42.1995,3078944.2191668,0
+CI.US,D,20110824,000000,41.9504,43.2106,41.6311,43.1908,3209570.3505837,0
+CI.US,D,20110825,000000,43.2204,43.6524,42.3349,42.6422,3162063.9606782,0
+CI.US,D,20110826,000000,42.3626,43.3262,41.1399,43.1908,3518573.8451147,0
+CI.US,D,20110829,000000,43.5674,44.366,43.2779,44.366,1594705.1803471,0
+CI.US,D,20110830,000000,44.0675,45.2249,43.942,44.9641,2620411.1880651,0
+CI.US,D,20110831,000000,45.1854,46.3685,44.5212,45.0035,3373113.5386624,0
+CI.US,D,20110901,000000,45.1754,46.0403,44.3561,44.454,2455433.3484926,0
+CI.US,D,20110902,000000,43.5674,44.2128,43.1048,43.172,1732528.851063,0
+CI.US,D,20110906,000000,41.6994,43.0564,41.4878,42.7568,2352841.6022933,0
+CI.US,D,20110907,000000,43.5961,44.7228,43.1908,44.5884,2053278.6811665,0
+CI.US,D,20110908,000000,43.9034,45.0411,43.4508,43.5199,2922044.1352539,0
+CI.US,D,20110909,000000,43.0268,43.1621,41.1211,41.2862,4704280.928867,0
+CI.US,D,20110912,000000,41.0252,42.1036,40.6585,42.0561,4314561.5940577,0
+CI.US,D,20110913,000000,42.3052,43.7118,42.2083,43.4133,4761294.667211,0
+CI.US,D,20110914,000000,43.3836,44.8098,42.6225,44.1248,3936083.7350921,0
+CI.US,D,20110915,000000,44.7031,45.0035,43.6524,44.8582,3075690.453861,0
+CI.US,D,20110916,000000,44.9441,45.2249,43.8649,44.6754,3149423.244344,0
+CI.US,D,20110919,000000,43.8165,44.5311,43.6049,44.3086,2917525.691269,0
+CI.US,D,20110920,000000,44.2612,45.2427,43.5101,43.9321,2895928.0146571,0
+CI.US,D,20110921,000000,43.8747,44.2414,41.9781,41.9978,2987435.105169,0
+CI.US,D,20110922,000000,40.9482,41.4601,39.9073,40.3986,4728832.8948734,0
+CI.US,D,20110923,000000,40.1476,41.0934,39.6959,40.6862,3482953.411308,0
+CI.US,D,20110926,000000,40.9284,41.7291,40.6299,41.6707,1044303.8665028,0
+CI.US,D,20110927,000000,43.0168,43.3262,42.2775,42.5849,1752496.609793,0
+CI.US,D,20110928,000000,42.6027,42.6126,40.621,40.6684,2577711.5888837,0
+CI.US,D,20110929,000000,41.5738,41.8248,39.8392,40.9383,2810034.0739949,0
+CI.US,D,20110930,000000,40.4253,41.5352,40.1564,40.3789,3402945.7910903,0
+CI.US,D,20111003,000000,39.859,40.5528,38.1194,38.4929,4647272.2492377,0
+CI.US,D,20111004,000000,37.7132,39.2728,37.3474,39.1296,4614328.8872591,0
+CI.US,D,20111005,000000,39.2827,40.1574,38.7816,40.0516,3024379.9104886,0
+CI.US,D,20111006,000000,40.1673,40.871,39.7057,40.8523,2735463.5603549,0
+CI.US,D,20111007,000000,41.2081,41.218,39.9765,40.4184,2903544.4155347,0
+CI.US,D,20111010,000000,41.2665,42.0759,41.1696,41.816,1756022.5339506,0
+CI.US,D,20111011,000000,41.6114,42.0956,41.3247,41.9978,1700757.0874127,0
+CI.US,D,20111012,000000,42.3724,43.5862,42.2676,42.7965,2697551.5287814,0
+CI.US,D,20111013,000000,42.3349,42.7104,41.1982,41.6894,2872746.9603389,0
+CI.US,D,20111014,000000,42.4792,43.1048,42.3249,43.0366,2146846.692054,0
+CI.US,D,20111017,000000,42.6808,42.922,42.1135,42.2083,1731744.7502818,0
+CI.US,D,20111018,000000,41.7191,42.3052,39.849,41.816,3898402.3809097,0
+CI.US,D,20111019,000000,41.8733,42.4594,41.4008,41.5837,2505329.4752301,0
+CI.US,D,20111020,000000,41.8634,42.6621,41.2862,42.5552,2393615.8546535,0
+CI.US,D,20111021,000000,42.9595,43.4805,42.4594,43.0366,3194925.3714785,0
+CI.US,D,20111024,000000,45.2526,45.7705,42.4396,43.6524,9639737.0263474,0
+CI.US,D,20111025,000000,43.1621,44.115,42.7005,43.2492,4421987.4480404,0
+CI.US,D,20111026,000000,43.9321,44.1248,43.0465,43.5862,5255993.4615659,0
+CI.US,D,20111027,000000,45.4077,45.8476,44.1743,45.6074,4046960.6442545,0
+CI.US,D,20111028,000000,45.0312,45.398,44.1544,44.8958,4359698.4819896,0
+CI.US,D,20111031,000000,44.8899,44.8899,42.5939,42.6917,5082501.805125,0
+CI.US,D,20111101,000000,41.3059,42.0176,40.794,41.5738,4266208.3753088,0
+CI.US,D,20111102,000000,42.5168,42.5168,40.7554,41.0736,4191630.779468,0
+CI.US,D,20111103,000000,41.7191,41.7388,39.9469,41.1883,4995088.2265618,0
+CI.US,D,20111104,000000,40.8038,41.4878,40.2622,41.3909,2511040.7641454,0
+CI.US,D,20111107,000000,41.0252,41.5452,40.3116,41.0539,2406732.0901711,0
+CI.US,D,20111108,000000,41.1795,42.0759,40.8423,41.892,3118873.6661693,0
+CI.US,D,20111109,000000,41.1033,41.3059,40.4084,40.8908,4358304.3002137,0
+CI.US,D,20111110,000000,41.5273,41.6796,40.7159,41.5837,3821519.0229012,0
+CI.US,D,20111111,000000,41.9504,42.9022,41.9504,42.143,2021486.6826574,0
+CI.US,D,20111114,000000,41.8535,42.2676,41.7665,42.1135,2006131.4600061,0
+CI.US,D,20111115,000000,41.9217,42.7767,41.7291,42.5929,2724015.6889507,0
+CI.US,D,20111116,000000,42.0759,42.3626,41.0154,41.1596,5770311.9750784,0
+CI.US,D,20111117,000000,41.3445,41.8535,40.4845,40.9284,19009524.84752,0
+CI.US,D,20111118,000000,41.0934,41.1795,40.4184,40.5241,4873052.8044771,0
+CI.US,D,20111121,000000,40.4558,40.9956,39.686,40.7455,4405873.4181816,0
+CI.US,D,20111122,000000,40.7851,40.9185,39.9568,40.4184,2974318.8696513,0
+CI.US,D,20111123,000000,39.8303,39.9469,39.2629,39.2629,2865162.9352355,0
+CI.US,D,20111125,000000,39.0515,39.8392,39.0515,39.3984,1321223.9805572,0
+CI.US,D,20111128,000000,40.5825,40.7258,39.9469,40.3018,2290500.0256094,0
+CI.US,D,20111129,000000,40.3611,40.9383,40.3314,40.4945,2285099.3417778,0
+CI.US,D,20111130,000000,41.2952,42.6136,41.1686,42.5859,3935425.090436,0
+CI.US,D,20111201,000000,42.1797,42.7767,41.9117,41.9682,2912786.6873223,0
+CI.US,D,20111202,000000,42.3626,42.3903,41.0639,41.4691,2917355.7184544,0
+CI.US,D,20111205,000000,42.3152,42.8152,41.6796,41.8733,2374399.8209302,0
+CI.US,D,20111206,000000,42.0473,42.0473,41.3722,41.5649,2058115.8241786,0
+CI.US,D,20111207,000000,41.1123,41.8446,40.8622,41.5935,3237857.6715369,0
+CI.US,D,20111208,000000,41.3909,41.4404,40.6684,40.7455,2950954.6898604,0
+CI.US,D,20111209,000000,40.9956,41.641,40.8038,41.0252,4982170.2926611,0
+CI.US,D,20111212,000000,40.794,40.8997,40.2919,40.7653,2345937.4684478,0
+CI.US,D,20111213,000000,41.0154,41.4601,40.9679,41.1883,4098613.1567418,0
+CI.US,D,20111214,000000,40.958,41.2476,40.8335,40.9857,3596846.3261846,0
+CI.US,D,20111215,000000,41.4404,42.3052,41.045,41.1498,2154673.5354638,0
+CI.US,D,20111216,000000,41.5175,41.8733,40.6111,40.8038,4826839.4220534,0
+CI.US,D,20111219,000000,40.8997,41.131,39.3312,39.3312,2952529.9736231,0
+CI.US,D,20111220,000000,40.0052,40.9096,40.0052,40.6012,2969476.6679245,0
+CI.US,D,20111221,000000,40.7455,41.0154,39.9469,40.6387,2400375.309258,0
+CI.US,D,20111222,000000,40.8423,41.555,40.7258,41.4788,1792942.0456967,0
+CI.US,D,20111223,000000,41.6796,41.7388,41.4788,41.5273,1599483.6422686,0
+CI.US,D,20111227,000000,41.5452,42.0176,41.5452,41.9117,1802372.5016717,0
+CI.US,D,20111228,000000,41.8535,41.9593,40.5825,40.6387,2265525.1510527,0
+CI.US,D,20111229,000000,40.621,40.9857,40.6012,40.7159,1353537.0266821,0
+CI.US,D,20111230,000000,40.7841,40.7841,40.4253,40.4351,978536.52821283,0
+CI.US,D,20120103,000000,41.2278,41.8634,41.2278,41.6212,2381169.3929644,0
+CI.US,D,20120104,000000,41.4206,41.816,41.131,41.6025,1842158.2811763,0
+CI.US,D,20120105,000000,41.5452,41.7764,41.1696,41.6025,2291413.6294873,0
+CI.US,D,20120106,000000,41.5837,42.6907,41.5175,41.9879,2530671.6124753,0
+CI.US,D,20120109,000000,42.1135,42.2775,41.5935,42.152,2384715.5519808,0
+CI.US,D,20120110,000000,42.4989,44.0003,42.2083,43.9717,6458004.7828503,0
+CI.US,D,20120111,000000,43.855,44.2414,43.5961,44.0596,2297127.9536314,0
+CI.US,D,20120112,000000,43.942,44.1447,43.3638,43.6919,2411995.1769625,0
+CI.US,D,20120113,000000,43.2492,43.9222,42.8527,43.9134,3849936.8586941,0
+CI.US,D,20120117,000000,44.3206,45.7359,44.117,44.9374,5316968.1735332,0
+CI.US,D,20120118,000000,44.8484,45.3386,44.5112,45.1953,3443622.916128,0
+CI.US,D,20120119,000000,44.713,45.127,44.2998,44.5588,4410165.2317474,0
+CI.US,D,20120120,000000,44.7822,44.8098,44.0596,44.4243,2384693.293636,0
+CI.US,D,20120123,000000,44.3857,45.0312,44.0498,44.1743,2091058.1744144,0
+CI.US,D,20120124,000000,43.942,44.193,43.345,43.7018,3166353.7507581,0
+CI.US,D,20120125,000000,43.0366,44.203,42.2282,44.0675,3762745.8635786,0
+CI.US,D,20120126,000000,44.4144,44.4144,42.3526,42.4594,3970672.1910967,0
+CI.US,D,20120127,000000,42.3526,43.8747,42.2963,43.5002,3108185.6137157,0
+CI.US,D,20120130,000000,43.2294,43.2779,42.5552,42.8439,3640266.2863417,0
+CI.US,D,20120131,000000,43.0673,44.0793,43.0673,43.1631,4989634.9320972,0
+CI.US,D,20120201,000000,43.2294,44.3176,43.2294,43.9805,6007465.5327442,0
+CI.US,D,20120202,000000,40.7653,42.8053,39.6108,42.4891,17353378.541709,0
+CI.US,D,20120203,000000,42.3724,42.4298,41.6509,41.9317,7755256.5261076,0
+CI.US,D,20120206,000000,41.5273,41.641,40.794,41.3247,4900777.596354,0
+CI.US,D,20120207,000000,41.3049,41.7388,41.1686,41.6311,5734561.026432,0
+CI.US,D,20120208,000000,41.6994,42.1036,41.5075,41.7388,5006382.3130386,0
+CI.US,D,20120209,000000,41.7091,42.2676,41.4978,41.9217,3193487.6847559,0
+CI.US,D,20120210,000000,41.6212,42.0956,41.4788,41.9217,2341633.5139667,0
+CI.US,D,20120213,000000,41.9217,42.1135,41.2762,41.5738,4104008.7818587,0
+CI.US,D,20120214,000000,41.5075,42.3626,41.5075,42.3526,2525760.6122282,0
+CI.US,D,20120215,000000,42.6027,43.1246,42.3626,42.4891,4186072.2637373,0
+CI.US,D,20120216,000000,42.5078,43.0465,42.4298,43.0366,2288729.4754586,0
+CI.US,D,20120217,000000,43.3953,43.6356,43.1157,43.26,3206262.9629018,0
+CI.US,D,20120221,000000,43.5002,44.3176,43.4221,43.6821,3689930.7239452,0
+CI.US,D,20120222,000000,43.6534,43.9054,43.26,43.4626,3350156.0795348,0
+CI.US,D,20120223,000000,43.3262,43.4805,42.9022,43.1621,2420910.6557794,0
+CI.US,D,20120224,000000,43.1354,43.6929,43.1354,43.4152,2685696.936714,0
+CI.US,D,20120227,000000,43.1908,43.6346,42.9684,42.9784,3354369.9888938,0
+CI.US,D,20120228,000000,43.0366,43.0366,42.5266,42.6907,3260650.2165649,0
+CI.US,D,20120229,000000,42.7104,42.8637,42.238,42.4702,2267190.4799375,0
+CI.US,D,20120301,000000,42.5859,43.0089,42.2676,42.8834,2313773.1485355,0
+CI.US,D,20120302,000000,42.7104,42.9991,42.2479,42.5562,1850322.0349863,0
+CI.US,D,20120305,000000,42.238,43.2304,42.238,42.7965,3008206.1877961,0
+CI.US,D,20120306,000000,42.0373,42.5375,41.4591,41.6707,3121363.5655529,0
+CI.US,D,20120307,000000,41.6894,42.1233,41.6025,41.9593,4867431.5606839,0
+CI.US,D,20120308,000000,41.9781,42.7005,41.9682,42.5178,3002696.2357266,0
+CI.US,D,20120309,000000,43.173,43.6257,42.8053,43.5398,3847141.4129417,0
+CI.US,D,20120312,000000,43.4053,43.5299,43.1157,43.1533,3240639.9646311,0
+CI.US,D,20120313,000000,43.1917,44.4263,43.1631,44.369,4752111.0765142,0
+CI.US,D,20120314,000000,44.1664,45.1497,44.1664,45.0065,5063266.5482859,0
+CI.US,D,20120315,000000,45.0628,45.3416,44.7455,45.1113,3299834.009018,0
+CI.US,D,20120316,000000,45.4009,45.5056,45.0628,45.1212,2945019.8057547,0
+CI.US,D,20120319,000000,45.1884,45.726,45.1014,45.4107,3312421.1029764,0
+CI.US,D,20120320,000000,45.14,45.2853,44.6783,44.7939,1979959.6935474,0
+CI.US,D,20120321,000000,44.6883,44.7752,44.3106,44.446,2271371.0017794,0
+CI.US,D,20120322,000000,44.0793,44.195,43.7414,43.9054,2886388.2904442,0
+CI.US,D,20120323,000000,43.7414,44.3028,43.7414,44.1763,2542258.0926626,0
+CI.US,D,20120326,000000,44.5232,45.2853,44.456,45.2654,3062717.8858412,0
+CI.US,D,20120327,000000,45.4009,45.5729,44.8029,45.4493,3489556.0457563,0
+CI.US,D,20120328,000000,45.4869,46.0631,44.8029,45.3613,3463006.8991798,0
+CI.US,D,20120329,000000,44.9274,47.5209,44.8216,47.1928,7670240.7783203,0
+CI.US,D,20120330,000000,47.4627,48.0795,46.9803,47.4627,4548227.6737977,0
+CI.US,D,20120402,000000,47.2412,47.8086,47.0475,47.6366,3250117.9725244,0
+CI.US,D,20120403,000000,47.4438,47.8283,47.0001,47.1631,2832399.6635007,0
+CI.US,D,20120404,000000,46.835,47.2225,46.5949,47.0278,3424604.1722786,0
+CI.US,D,20120405,000000,46.6907,47.3262,46.6808,47.1731,1161012.4619908,0
+CI.US,D,20120409,000000,46.4397,46.4397,46.0147,46.1688,1606637.6766211,0
+CI.US,D,20120410,000000,46.0532,46.2568,45.4592,45.6687,3187966.6035141,0
+CI.US,D,20120411,000000,46.0809,46.3527,45.7458,45.8516,2916316.6584516,0
+CI.US,D,20120412,000000,45.8219,46.661,45.8119,46.661,2576011.8607388,0
+CI.US,D,20120413,000000,46.4297,46.835,46.2469,46.5553,2897267.5623142,0
+CI.US,D,20120416,000000,46.671,46.671,45.726,45.9465,2772474.1289658,0
+CI.US,D,20120417,000000,46.4594,46.5849,46.0335,46.4684,3468673.6714055,0
+CI.US,D,20120418,000000,46.2371,46.6423,45.8516,46.4594,2058430.4762341,0
+CI.US,D,20120419,000000,46.4782,46.8626,46.0631,46.2657,3854592.8997195,0
+CI.US,D,20120420,000000,46.4001,46.7095,46.1402,46.2746,4013025.7741915,0
+CI.US,D,20120423,000000,45.8516,46.42,45.7359,46.333,1910150.4421986,0
+CI.US,D,20120424,000000,46.3033,46.42,45.9751,46.3527,1538872.146018,0
+CI.US,D,20120425,000000,46.7095,47.1434,46.2371,46.4594,1891592.0413887,0
+CI.US,D,20120426,000000,45.0915,46.0335,44.7752,45.8319,4081078.6397904,0
+CI.US,D,20120427,000000,45.8605,45.9277,45.14,45.1697,5518110.764616,0
+CI.US,D,20120430,000000,44.7939,44.9374,44.0616,44.5519,5176812.4353329,0
+CI.US,D,20120501,000000,44.4658,45.2279,44.4658,44.9176,2327988.1368897,0
+CI.US,D,20120502,000000,44.7455,45.1784,44.6883,44.8612,2737654.9955702,0
+CI.US,D,20120503,000000,44.7258,44.8899,43.6356,44.3966,4879376.1978732,0
+CI.US,D,20120504,000000,44.3206,44.6783,43.512,43.6159,3653761.9254631,0
+CI.US,D,20120507,000000,43.6633,44.1466,43.4626,43.9341,2119128.9823779,0
+CI.US,D,20120508,000000,43.7512,44.195,43.4725,44.0793,2869681.3792205,0
+CI.US,D,20120509,000000,43.512,44.0121,43.3282,43.3559,3341206.2014578,0
+CI.US,D,20120510,000000,43.5684,43.7315,43.1631,43.2797,2648524.4892322,0
+CI.US,D,20120511,000000,43.6929,43.857,43.1354,43.4725,1788955.7784998,0
+CI.US,D,20120514,000000,42.9407,43.5219,42.7568,43.1157,2103906.298052,0
+CI.US,D,20120515,000000,43.0089,43.1256,42.411,42.5275,1511862.6564021,0
+CI.US,D,20120516,000000,42.5662,42.9131,42.3724,42.3724,1643153.5029327,0
+CI.US,D,20120517,000000,42.3626,42.6234,41.8446,41.8535,1337932.9152667,0
+CI.US,D,20120518,000000,41.9404,42.1797,41.2368,41.3534,2375561.3018292,0
+CI.US,D,20120521,000000,41.3534,42.3813,41.3435,42.2963,1963771.8064537,0
+CI.US,D,20120522,000000,42.4702,42.6917,41.7388,41.9682,1946393.0979156,0
+CI.US,D,20120523,000000,41.7576,41.9879,41.1488,41.6707,2425762.9749356,0
+CI.US,D,20120524,000000,41.8347,42.6818,41.7388,42.4901,2117839.010125,0
+CI.US,D,20120525,000000,42.6729,43.26,42.3526,42.8834,1570295.8700957,0
+CI.US,D,20120529,000000,43.1256,43.6731,42.8933,43.6356,2742188.6156993,0
+CI.US,D,20120530,000000,43.1917,43.5585,42.5275,42.5939,1803836.4937107,0
+CI.US,D,20120531,000000,42.5562,42.6631,41.8446,42.3152,1966087.686051,0
+CI.US,D,20120601,000000,41.7478,42.066,41.0252,41.0352,3950196.5374091,0
+CI.US,D,20120604,000000,41.1785,41.3623,40.6674,41.1033,3239884.1926524,0
+CI.US,D,20120605,000000,41.0055,41.9117,40.8987,41.7962,2034607.9768899,0
+CI.US,D,20120606,000000,42.1233,42.6037,41.8832,42.6037,2150906.8164857,0
+CI.US,D,20120607,000000,42.152,42.923,42.0373,42.4901,2910234.0598762,0
+CI.US,D,20120608,000000,42.2083,43.3559,42.2083,43.2402,1721123.4728624,0
+CI.US,D,20120611,000000,43.3282,43.6059,42.7668,42.7965,2520095.8634884,0
+CI.US,D,20120612,000000,43.0673,43.2797,42.5088,43.2501,1819640.930229,0
+CI.US,D,20120613,000000,43.2304,43.26,42.7668,43.0573,2417486.917659,0
+CI.US,D,20120614,000000,43.0573,43.6356,42.8053,43.4824,2133316.6536726,0
+CI.US,D,20120615,000000,43.5299,43.6731,43.2402,43.6444,3142315.7501669,0
+CI.US,D,20120618,000000,43.5299,43.5585,43.0278,43.4428,2109738.9961206,0
+CI.US,D,20120619,000000,43.7512,44.0616,43.6059,43.9825,1634767.1656752,0
+CI.US,D,20120620,000000,43.8669,44.1367,43.2996,43.5496,1512016.4413295,0
+CI.US,D,20120621,000000,43.5496,43.7127,42.4702,42.5088,1845257.2498117,0
+CI.US,D,20120622,000000,42.5375,43.6159,42.4011,43.512,2982656.6432475,0
+CI.US,D,20120625,000000,43.0475,43.2699,42.8637,43.086,3043766.9287693,0
+CI.US,D,20120626,000000,43.086,43.8955,42.7668,43.6534,3182837.0667913,0
+CI.US,D,20120627,000000,43.7611,44.7357,43.6831,43.7512,2994157.1252846,0
+CI.US,D,20120628,000000,43.5772,44.456,40.6101,42.576,10639686.082214,0
+CI.US,D,20120629,000000,43.2115,43.3856,42.1233,42.4011,6049639.025595,0
+CI.US,D,20120702,000000,42.6917,42.8637,41.2368,41.4196,4886122.4998194,0
+CI.US,D,20120703,000000,41.4779,41.9317,41.0252,41.1972,1573329.0754399,0
+CI.US,D,20120705,000000,41.1488,41.4493,41.0736,41.1785,2635401.1715139,0
+CI.US,D,20120706,000000,41.0055,41.0836,40.6674,40.9956,1890463.9480068,0
+CI.US,D,20120709,000000,41.4493,42.3438,41.0154,41.4196,3203153.8768368,0
+CI.US,D,20120710,000000,41.5837,41.6796,41.1389,41.3336,2395717.2447468,0
+CI.US,D,20120711,000000,41.2071,41.5837,41.1785,41.4978,1422064.3997216,0
+CI.US,D,20120712,000000,41.4196,41.6707,40.8029,40.8987,2741174.8492701,0
+CI.US,D,20120713,000000,40.9373,42.1135,40.9373,42.0473,1746364.4358134,0
+CI.US,D,20120716,000000,42.0274,42.066,41.3435,41.6607,1460011.8422981,0
+CI.US,D,20120717,000000,41.7576,41.8832,41.1873,41.4098,3193110.3046381,0
+CI.US,D,20120718,000000,41.3049,41.8832,41.1113,41.4691,2044775.9934706,0
+CI.US,D,20120719,000000,41.9317,42.0274,40.705,40.8423,3448585.5152651,0
+CI.US,D,20120720,000000,40.6951,40.9857,40.0793,40.1663,3308331.6379994,0
+CI.US,D,20120723,000000,39.7324,39.9647,39.2036,39.6444,3601974.8511645,0
+CI.US,D,20120724,000000,39.7037,40.0695,39.3786,39.7235,4705498.0556279,0
+CI.US,D,20120725,000000,38.5869,38.7509,37.8831,38.4999,7662269.2556696,0
+CI.US,D,20120726,000000,39.0682,39.0879,38.1342,38.2201,3928608.9782266,0
+CI.US,D,20120727,000000,37.8446,39.9944,37.5936,39.8866,5311295.3308497,0
+CI.US,D,20120730,000000,39.8866,40.0793,39.4438,39.8669,2507482.4642136,0
+CI.US,D,20120731,000000,39.8955,39.9845,38.7796,38.8182,4633907.1249559,0
+CI.US,D,20120801,000000,39.0583,39.589,38.5483,38.7796,3985210.9371927,0
+CI.US,D,20120802,000000,40.4638,41.4394,39.4715,40.3392,5625612.4993196,0
+CI.US,D,20120803,000000,40.3976,41.1488,40.2325,40.5518,3106253.1846939,0
+CI.US,D,20120806,000000,40.7149,40.8423,40.3591,40.62,3999964.1727928,0
+CI.US,D,20120807,000000,40.7149,41.9978,40.705,41.9117,3665086.3642281,0
+CI.US,D,20120808,000000,41.3712,42.3526,41.3336,42.2775,3284829.8611682,0
+CI.US,D,20120809,000000,42.2676,42.6531,41.6796,42.2865,2534475.7659423,0
+CI.US,D,20120810,000000,41.9217,42.2578,41.7091,42.2282,1638750.3976432,0
+CI.US,D,20120813,000000,42.066,42.1797,41.7863,41.892,1911540.5770029,0
+CI.US,D,20120814,000000,42.066,42.161,41.9404,42.0561,1681469.2199406,0
+CI.US,D,20120815,000000,42.0176,42.3912,41.816,42.2676,1912868.9954874,0
+CI.US,D,20120816,000000,42.238,42.9032,42.1896,42.8735,2229908.7642178,0
+CI.US,D,20120817,000000,42.9131,42.9694,42.5088,42.6917,1629894.61166,0
+CI.US,D,20120820,000000,42.7471,43.3657,42.4802,42.8933,1640718.237668,0
+CI.US,D,20120821,000000,42.8637,43.1256,42.7568,42.8152,1661766.5378616,0
+CI.US,D,20120822,000000,42.8439,43.1533,42.6631,43.0573,1324562.7322703,0
+CI.US,D,20120823,000000,42.9032,43.0376,42.4802,42.5562,2043819.8963891,0
+CI.US,D,20120824,000000,42.4999,42.9507,42.3052,42.8834,1941067.2830618,0
+CI.US,D,20120827,000000,42.9694,43.3094,42.7767,43.1256,1570875.5988022,0
+CI.US,D,20120828,000000,42.9507,43.2204,42.8537,43.096,1986989.2835178,0
+CI.US,D,20120829,000000,43.2017,43.6356,43.1433,43.2402,1869805.1688464,0
+CI.US,D,20120830,000000,43.4725,44.2247,43.3371,44.0221,2796302.6987677,0
+CI.US,D,20120831,000000,44.1851,44.5331,44.0221,44.108,2070855.6913215,0
+CI.US,D,20120904,000000,44.0793,44.2929,43.5219,43.8481,1645196.2119354,0
+CI.US,D,20120905,000000,43.9054,44.1851,43.7127,43.8382,1438184.500038,0
+CI.US,D,20120906,000000,44.0319,44.5232,44.0319,44.3206,1844132.1916588,0
+CI.US,D,20120907,000000,44.359,44.6883,44.3294,44.456,1759854.0044771,0
+CI.US,D,20120910,000000,44.6289,44.8513,44.2049,44.3206,1699890.0237103,0
+CI.US,D,20120911,000000,44.446,45.1697,44.2444,44.8612,2308938.0290092,0
+CI.US,D,20120912,000000,44.8513,45.0342,44.4362,44.456,2014857.7428925,0
+CI.US,D,20120913,000000,44.3877,45.6302,44.1367,45.5817,2956722.6363804,0
+CI.US,D,20120914,000000,45.5155,46.1787,45.4207,46.0631,4328587.3864815,0
+CI.US,D,20120917,000000,45.9277,46.1303,45.4493,45.469,2624286.1635382,0
+CI.US,D,20120918,000000,45.469,45.8891,45.381,45.726,1620691.7978472,0
+CI.US,D,20120919,000000,45.726,45.8032,45.4394,45.4394,1628803.9527671,0
+CI.US,D,20120920,000000,45.3129,45.4009,44.9274,45.2368,2009152.5244349,0
+CI.US,D,20120921,000000,45.4493,45.5531,45.1784,45.391,2355382.088824,0
+CI.US,D,20120924,000000,45.2931,45.7745,45.1983,45.4592,1899762.8773993,0
+CI.US,D,20120925,000000,45.5056,45.7932,45.13,45.1497,2741254.7769627,0
+CI.US,D,20120926,000000,45.2556,45.4957,44.8118,45.0342,1821298.1651701,0
+CI.US,D,20120927,000000,45.2654,45.3713,45.0342,45.3129,1576272.2356621,0
+CI.US,D,20120928,000000,45.1597,45.6588,44.9768,45.4592,2293676.8984515,0
+CI.US,D,20121001,000000,45.6302,46.6996,45.5729,46.3428,2784972.1895451,0
+CI.US,D,20121002,000000,46.3724,47.1731,46.3626,46.8626,3796216.3436307,0
+CI.US,D,20121003,000000,46.9803,47.2225,46.8626,47.0852,1756836.98702,0
+CI.US,D,20121004,000000,47.3855,47.9737,47.2324,47.3954,2884089.6104769,0
+CI.US,D,20121005,000000,47.5388,47.608,46.9506,47.0752,2421699.8152751,0
+CI.US,D,20121008,000000,47.1049,47.4924,47.0565,47.1731,1467799.2277331,0
+CI.US,D,20121009,000000,47.0949,47.4627,47.0278,47.3954,1905014.8350182,0
+CI.US,D,20121010,000000,47.2888,47.4152,46.9111,47.0001,2571271.8450492,0
+CI.US,D,20121011,000000,47.2688,48.5895,47.2412,48.3205,2719212.9451987,0
+CI.US,D,20121012,000000,48.3602,48.6577,47.8472,47.9055,2326884.3253385,0
+CI.US,D,20121015,000000,47.945,48.2524,47.7592,48.1664,1912127.38791,0
+CI.US,D,20121016,000000,47.4924,48.5795,47.4627,48.5124,3523509.1271924,0
+CI.US,D,20121017,000000,48.5518,48.7634,47.7137,47.8856,2574975.8359649,0
+CI.US,D,20121018,000000,47.7691,48.5993,47.608,48.3205,2388729.1362371,0
+CI.US,D,20121019,000000,48.2335,48.2335,47.5585,47.857,1471666.1092626,0
+CI.US,D,20121022,000000,47.5486,48.5518,47.4924,48.5034,2247258.1322105,0
+CI.US,D,20121023,000000,47.9825,48.1861,47.2225,48.0299,1687344.4112126,0
+CI.US,D,20121024,000000,48.2524,48.4648,48.1566,48.3205,1654621.6091957,0
+CI.US,D,20121025,000000,48.5795,48.8306,48.1763,48.542,2177000.6787378,0
+CI.US,D,20121026,000000,48.5222,48.5706,47.5783,47.8956,1873003.2882903,0
+CI.US,D,20121031,000000,47.8956,49.1489,47.7592,49.1489,3978734.7706123,0
+CI.US,D,20121101,000000,49.6767,51.3756,49.6767,51.3372,4415670.1251021,0
+CI.US,D,20121102,000000,51.7592,51.7988,50.9882,51.1633,3039282.8840442,0
+CI.US,D,20121105,000000,51.172,51.6069,50.7284,51.3659,2433323.7299513,0
+CI.US,D,20121106,000000,51.0179,51.5388,50.16,51.3756,2608390.6701551,0
+CI.US,D,20121107,000000,50.7095,51.2976,50.0809,51.0377,4329050.7647496,0
+CI.US,D,20121108,000000,51.0663,51.4815,50.0809,50.3429,2540004.9411278,0
+CI.US,D,20121109,000000,50.8261,51.0179,49.7448,49.7735,3161479.173257,0
+CI.US,D,20121112,000000,49.8397,50.071,49.0916,49.224,3154409.1135689,0
+CI.US,D,20121113,000000,48.8503,49.8892,48.8503,49.1983,2161837.6872458,0
+CI.US,D,20121114,000000,49.2735,49.3989,47.6455,47.8283,2793003.4050294,0
+CI.US,D,20121115,000000,47.9153,49.0916,47.6643,49.0224,4921351.3891071,0
+CI.US,D,20121116,000000,49.0035,49.0035,47.5486,48.6378,6554074.8340368,0
+CI.US,D,20121119,000000,49.0519,50.0334,48.8701,50.0147,3117746.5845304,0
+CI.US,D,20121120,000000,49.8496,50.0047,49.3802,49.9672,1958248.7017259,0
+CI.US,D,20121121,000000,49.9484,50.3913,49.7547,50.1203,1233310.6009801,0
+CI.US,D,20121123,000000,50.1699,50.8647,50.1699,50.845,467774.29114627,0
+CI.US,D,20121126,000000,50.4486,50.8934,49.821,50.3429,1066341.651295,0
+CI.US,D,20121127,000000,50.2935,50.7965,50.2736,50.5158,1876305.6172574,0
+CI.US,D,20121128,000000,50.1787,50.2638,49.821,50.0809,1913209.9528594,0
+CI.US,D,20121129,000000,50.3429,50.9684,49.8397,50.1886,2154680.6176645,0
+CI.US,D,20121130,000000,50.2935,50.5553,49.8793,50.3725,3308834.4742422,0
+CI.US,D,20121203,000000,50.4397,50.671,50.0424,50.1975,1411624.2242891,0
+CI.US,D,20121204,000000,50.2935,50.6038,49.7735,49.7834,2204118.4248486,0
+CI.US,D,20121205,000000,49.9484,50.2935,49.4741,50.0334,2498425.3413846,0
+CI.US,D,20121206,000000,50.0612,50.6324,49.9771,50.5939,1735545.86852,0
+CI.US,D,20121207,000000,50.7768,51.1049,50.6424,50.9784,1263907.7310731,0
+CI.US,D,20121210,000000,50.4674,51.181,50.1975,51.008,2121961.8626193,0
+CI.US,D,20121211,000000,51.008,51.3174,50.7095,51.181,1785820.3871184,0
+CI.US,D,20121212,000000,51.3174,52.3364,51.259,52.0004,2839503.1107061,0
+CI.US,D,20121213,000000,52.0103,52.3097,51.5091,51.7494,1497813.5938907,0
+CI.US,D,20121214,000000,51.4913,51.6356,50.9597,51.095,1832912.9741599,0
+CI.US,D,20121217,000000,51.3075,51.9608,51.1246,51.8086,1314920.82202,0
+CI.US,D,20121218,000000,51.8857,52.5479,51.5872,52.5123,3545874.7166983,0
+CI.US,D,20121219,000000,52.454,52.539,51.7108,51.7207,1239521.6909094,0
+CI.US,D,20121220,000000,51.8284,52.2129,51.692,52.203,1510882.27749,0
+CI.US,D,20121221,000000,51.8284,51.9608,51.4528,51.8382,2209323.8422923,0
+CI.US,D,20121224,000000,51.6069,52.0201,51.4043,51.8382,535291.94472824,0
+CI.US,D,20121226,000000,51.8382,52.3364,51.5002,51.6554,1165686.7143891,0
+CI.US,D,20121227,000000,51.5972,51.8284,51.1443,51.7108,1754678.9393219,0
+CI.US,D,20121228,000000,51.3659,51.6456,50.9121,50.932,1035147.5928654,0
+CI.US,D,20121231,000000,50.922,51.5575,50.6225,51.519,1781715.7459972,0
+CI.US,D,20130102,000000,52.1347,53.2339,51.951,53.1567,3904789.5141111,0
+CI.US,D,20130103,000000,52.9927,53.0026,52.2524,52.3759,3060852.2318537,0
+CI.US,D,20130104,000000,52.4827,52.7703,51.9608,52.7615,2212511.8443067,0
+CI.US,D,20130107,000000,52.5776,53.14,52.5212,52.9452,2240581.6405272,0
+CI.US,D,20130108,000000,52.7238,53.0915,52.0794,52.4441,1889941.8886481,0
+CI.US,D,20130109,000000,52.464,52.7238,52.2821,52.6468,2566861.6575592,0
+CI.US,D,20130110,000000,52.8296,53.7251,52.7328,53.5996,1544350.7340562,0
+CI.US,D,20130111,000000,53.6965,53.7251,53.2339,53.5809,2250360.1360748,0
+CI.US,D,20130114,000000,53.6193,53.7153,53.3119,53.6579,1014662.8334913,0
+CI.US,D,20130115,000000,53.3603,53.9574,53.2053,53.8418,1848259.0911246,0
+CI.US,D,20130116,000000,53.7053,53.7053,53.2734,53.5126,2066735.8740561,0
+CI.US,D,20130117,000000,53.7448,54.5929,53.6382,54.505,1971588.532434,0
+CI.US,D,20130118,000000,54.6493,54.6493,54.1304,54.2855,1599745.6836908,0
+CI.US,D,20130122,000000,54.2164,55.1909,54.0345,55.0645,2236827.0624644,0
+CI.US,D,20130123,000000,54.9289,55.2957,54.5544,55.2957,1448860.4115764,0
+CI.US,D,20130124,000000,55.3253,56.1239,55.2671,56.0399,1358716.1388092,0
+CI.US,D,20130125,000000,56.0874,56.3562,55.7107,56.3562,2717746.9296737,0
+CI.US,D,20130128,000000,56.5973,56.9927,55.9905,56.3365,2065010.8523377,0
+CI.US,D,20130129,000000,56.1536,56.9927,56.0775,56.636,1267411.3968859,0
+CI.US,D,20130130,000000,56.4827,56.8573,56.2604,56.6646,1660945.0025916,0
+CI.US,D,20130131,000000,56.4827,56.627,56.1052,56.2218,1991303.3554282,0
+CI.US,D,20130201,000000,56.5401,56.8198,56.2119,56.7427,1349801.6717353,0
+CI.US,D,20130204,000000,56.463,56.9344,56.1635,56.2317,1550702.4562547,0
+CI.US,D,20130205,000000,58.1403,58.6799,57.8289,58.1877,3066807.3508183,0
+CI.US,D,20130206,000000,57.8685,58.1403,57.1666,57.5028,2443371.3491219,0
+CI.US,D,20130207,000000,58.7382,59.1503,57.4336,59.1217,4749847.8075498,0
+CI.US,D,20130208,000000,59.4618,59.9638,58.7965,59.6841,1700206.6992515,0
+CI.US,D,20130211,000000,59.6337,59.6921,58.9607,59.5852,1542526.5615294,0
+CI.US,D,20130212,000000,59.6239,59.8937,59.44,59.7306,1981969.0150328,0
+CI.US,D,20130213,000000,59.8275,59.8838,59.2373,59.6436,1794823.8875713,0
+CI.US,D,20130214,000000,59.4983,59.6525,59.0822,59.2186,1987148.1271599,0
+CI.US,D,20130215,000000,59.2186,59.7306,58.7581,58.8628,1644876.5011652,0
+CI.US,D,20130219,000000,54.9092,58.4664,53.9376,58.2341,4582641.098273,0
+CI.US,D,20130220,000000,58.3725,58.3824,57.0709,57.1182,1947970.4051643,0
+CI.US,D,20130221,000000,57.0312,57.6165,56.5598,57.0224,1998939.9911647,0
+CI.US,D,20130222,000000,57.1282,57.4632,56.4927,56.5796,1331603.4514131,0
+CI.US,D,20130225,000000,56.6744,57.0609,55.5378,55.5477,2158448.3483855,0
+CI.US,D,20130226,000000,55.7107,55.9608,55.0378,55.778,2386417.3036115,0
+CI.US,D,20130227,000000,55.6456,56.9256,55.6456,56.8376,1380012.3160239,0
+CI.US,D,20130228,000000,56.7812,56.886,56.0676,56.3365,1677690.3600472,0
+CI.US,D,20130301,000000,56.1437,56.4728,55.443,56.1437,1952095.2811444,0
+CI.US,D,20130304,000000,55.8462,56.3957,55.702,56.0588,1707434.5908388,0
+CI.US,D,20130305,000000,56.1822,57.2833,55.9124,57.2339,3129176.2445615,0
+CI.US,D,20130306,000000,57.2241,57.3406,56.8573,57.3406,2344182.0944411,0
+CI.US,D,20130307,000000,57.3406,57.5788,56.7516,56.801,1877523.7557612,0
+CI.US,D,20130308,000000,57.1182,57.6085,56.8286,57.5334,1315281.0025078,0
+CI.US,D,20130311,000000,57.6085,58.507,57.5235,58.4101,1858320.8746964,0
+CI.US,D,20130312,000000,58.1886,59.4618,58.16,59.3559,2702784.2632844,0
+CI.US,D,20130313,000000,59.2206,59.8967,59.1436,59.8383,1858983.5663243,0
+CI.US,D,20130314,000000,59.9065,60.0785,59.3936,60.0419,1590182.6893903,0
+CI.US,D,20130315,000000,59.8195,60.5302,59.3462,60.3959,2558594.7059689,0
+CI.US,D,20130318,000000,59.9253,60.3098,59.5972,59.8967,1946429.5206616,0
+CI.US,D,20130319,000000,60.1753,60.4254,59.6446,59.9934,1616282.6221001,0
+CI.US,D,20130320,000000,60.5025,60.9374,59.694,59.9352,2309133.2953973,0
+CI.US,D,20130321,000000,59.694,59.9253,59.3165,59.5388,2294723.0406551,0
+CI.US,D,20130322,000000,59.694,59.8967,59.1236,59.5488,1430620.7097935,0
+CI.US,D,20130325,000000,59.7039,60.2436,59.2789,59.4133,1884227.5645041,0
+CI.US,D,20130326,000000,59.6258,60.2436,59.5972,60.0221,1289282.2440925,0
+CI.US,D,20130327,000000,59.8195,60.4056,59.6644,60.29,1389326.4215605,0
+CI.US,D,20130328,000000,60.29,60.5579,59.9934,60.1467,1702800.8081584,0
+CI.US,D,20130401,000000,60.0884,61.1588,59.6742,60.6666,2650195.8885746,0
+CI.US,D,20130402,000000,62.6246,64.2921,61.9684,62.4427,4611923.9742826,0
+CI.US,D,20130403,000000,62.0355,62.8668,61.1301,61.3406,2498612.5138292,0
+CI.US,D,20130404,000000,61.4376,62.2678,61.313,61.7953,2926754.8103982,0
+CI.US,D,20130405,000000,61.6115,62.2974,61.149,62.2391,2232805.3842646,0
+CI.US,D,20130408,000000,61.9119,62.9142,61.3604,62.9142,2187479.3004021,0
+CI.US,D,20130409,000000,63.1365,63.1662,62.5277,62.6147,2041734.6941829,0
+CI.US,D,20130410,000000,62.7887,63.1959,62.423,62.9439,1171047.940246,0
+CI.US,D,20130411,000000,63.0595,63.5606,62.9537,63.5507,1430606.5453923,0
+CI.US,D,20130412,000000,63.358,64.3691,63.3382,64.3415,2095176.9799368,0
+CI.US,D,20130415,000000,64.1102,64.553,62.8469,62.8469,2405879.1908699,0
+CI.US,D,20130416,000000,63.3678,64.0905,62.9142,64.0321,1642853.0152785,0
+CI.US,D,20130417,000000,63.6773,63.7336,62.2204,62.5574,2811678.1562779,0
+CI.US,D,20130418,000000,62.0454,62.0454,60.7802,61.7281,2514381.5393443,0
+CI.US,D,20130419,000000,62.085,62.8756,61.7558,62.8272,1641290.884174,0
+CI.US,D,20130422,000000,63.02,63.02,62.0355,62.7205,1198242.5788203,0
+CI.US,D,20130423,000000,62.8855,63.61,62.5179,63.2987,2034079.8470734,0
+CI.US,D,20130424,000000,63.436,64.1102,62.7788,62.8945,1850147.0034571,0
+CI.US,D,20130425,000000,63.2434,63.8215,63.2047,63.3778,1109006.8512164,0
+CI.US,D,20130426,000000,63.5112,63.8779,63.1069,63.4647,1189814.7601022,0
+CI.US,D,20130429,000000,63.4825,63.7919,63.3481,63.7148,1373196.2038145,0
+CI.US,D,20130430,000000,63.6486,64.12,62.8569,63.8117,1710402.0328917,0
+CI.US,D,20130501,000000,63.8403,64.5331,63.0011,63.0495,1912604.9305793,0
+CI.US,D,20130502,000000,63.9935,66.4142,63.954,65.6431,3093988.8367345,0
+CI.US,D,20130503,000000,65.989,66.0464,64.5331,64.7357,2570737.6447751,0
+CI.US,D,20130506,000000,64.7457,65.4594,64.6113,64.6963,1554629.0306178,0
+CI.US,D,20130507,000000,64.6113,65.0828,64.3217,64.5431,1825414.9472066,0
+CI.US,D,20130508,000000,64.5431,65.9406,64.5431,65.9406,1664079.3822301,0
+CI.US,D,20130509,000000,65.8933,66.0563,65.2004,65.6056,1423782.3392394,0
+CI.US,D,20130510,000000,65.7104,66.3657,65.3635,66.3657,1148938.3217047,0
+CI.US,D,20130513,000000,66.2026,66.598,65.7104,66.5683,1348666.4961527,0
+CI.US,D,20130514,000000,65.9209,65.9209,65.1905,65.4594,2502130.3440431,0
+CI.US,D,20130515,000000,65.5077,65.8833,64.9099,65.6718,1603688.4459412,0
+CI.US,D,20130516,000000,65.5077,65.7974,64.89,64.9583,1409381.1901836,0
+CI.US,D,20130517,000000,65.0363,65.6243,65.0363,65.4791,1602159.7023538,0
+CI.US,D,20130520,000000,65.3635,65.4307,64.4274,64.5331,1420069.2426373,0
+CI.US,D,20130521,000000,64.5034,65.4978,64.5034,65.1905,2217962.1035425,0
+CI.US,D,20130522,000000,65.4594,66.7324,65.0828,65.5364,3252565.3787045,0
+CI.US,D,20130523,000000,65.1125,65.74,64.4937,65.4978,1900229.2908961,0
+CI.US,D,20130524,000000,65.1222,65.2854,64.4462,64.8336,2431244.5982028,0
+CI.US,D,20130528,000000,65.4978,67.0812,65.4978,66.6078,2047972.0894286,0
+CI.US,D,20130529,000000,66.1926,66.5683,65.7677,66.3952,1286468.586967,0
+CI.US,D,20130530,000000,66.4517,67.3798,66.1532,67.2641,958298.63411687,0
+CI.US,D,20130531,000000,66.9736,67.1663,65.4791,65.4791,1328716.9487957,0
+CI.US,D,20130603,000000,65.5958,65.653,63.9441,64.553,2085127.3372805,0
+CI.US,D,20130604,000000,64.5234,65.2389,64.3691,65.1125,1795411.7102214,0
+CI.US,D,20130605,000000,64.8999,65.2389,63.4262,63.6189,1790328.7136741,0
+CI.US,D,20130606,000000,63.6189,64.5816,63.2047,64.5717,1089694.7019135,0
+CI.US,D,20130607,000000,65.0926,66.4329,65.0066,66.0088,1457495.637598,0
+CI.US,D,20130610,000000,66.0959,66.7224,66.0859,66.5387,1176180.5121976,0
+CI.US,D,20130611,000000,66.6365,67.9392,65.9604,67.4569,3061813.3876499,0
+CI.US,D,20130612,000000,67.6397,67.871,66.9449,66.9637,1387348.4641061,0
+CI.US,D,20130613,000000,66.8194,67.0517,65.6431,66.9547,2178549.6571841,0
+CI.US,D,20130614,000000,66.4804,67.022,65.7104,65.7301,1838203.3780107,0
+CI.US,D,20130617,000000,66.1729,66.5683,65.4494,65.8438,1842636.8355885,0
+CI.US,D,20130618,000000,65.7776,67.2938,65.6243,67.1762,1697420.3591856,0
+CI.US,D,20130619,000000,67.2641,67.4371,66.4704,66.4704,1619154.9603162,0
+CI.US,D,20130620,000000,66.0187,67.5349,65.5958,66.771,3176259.7259165,0
+CI.US,D,20130621,000000,67.4469,68.8535,67.3037,68.5075,3984657.5138028,0
+CI.US,D,20130624,000000,68.1131,69.3358,67.7851,68.3158,4576927.785872,0
+CI.US,D,20130625,000000,68.7002,68.7961,67.8512,68.1516,2516002.3515395,0
+CI.US,D,20130626,000000,68.7487,69.145,68.1793,68.8258,1897275.0015015,0
+CI.US,D,20130627,000000,69.1154,70.2135,69.0867,69.9714,1919602.1447755,0
+CI.US,D,20130628,000000,69.8281,70.5228,69.7104,69.9032,1935467.2858703,0
+CI.US,D,20130701,000000,70.5604,70.9666,69.9515,70.2135,1818586.6940819,0
+CI.US,D,20130702,000000,70.0207,70.2234,69.3358,69.5473,1831612.8844777,0
+CI.US,D,20130703,000000,68.9997,70.3371,68.5835,70.3192,1129063.6433255,0
+CI.US,D,20130705,000000,70.3568,71.3146,70.1058,71.3057,1310522.7754452,0
+CI.US,D,20130708,000000,71.5627,71.9886,70.9666,71.199,1875405.166038,0
+CI.US,D,20130709,000000,71.441,72.3168,71.2087,71.9886,1850220.8606919,0
+CI.US,D,20130710,000000,71.9986,72.7606,71.9313,72.21,1582084.6988717,0
+CI.US,D,20130711,000000,73.0126,73.742,72.5876,73.4248,2059658.7321673,0
+CI.US,D,20130712,000000,73.9644,74.0326,72.9533,73.3171,1383894.3736975,0
+CI.US,D,20130715,000000,73.1559,73.5681,73.0393,73.1846,1223503.7766301,0
+CI.US,D,20130716,000000,73.1262,73.1559,71.8245,72.2792,1675170.1083753,0
+CI.US,D,20130717,000000,72.6539,73.4337,72.5688,72.7992,1284815.3989976,0
+CI.US,D,20130718,000000,73.3171,75.8849,73.3171,74.7857,1794117.6909968,0
+CI.US,D,20130719,000000,74.94,75.104,73.8962,75.0655,977664.40579565,0
+CI.US,D,20130722,000000,75.0655,76.0569,74.7857,75.6042,987739.3420256,0
+CI.US,D,20130723,000000,75.7397,75.9897,75.1999,75.3719,1186930.2809707,0
+CI.US,D,20130724,000000,75.7397,76.4246,75.0368,75.3245,1397255.4510074,0
+CI.US,D,20130725,000000,75.0852,75.3145,74.5437,75.2186,1081775.7898958,0
+CI.US,D,20130726,000000,74.8056,75.4115,74.004,74.8056,1358512.7784775,0
+CI.US,D,20130729,000000,74.7275,75.018,74.3114,74.4477,913883.1189035,0
+CI.US,D,20130730,000000,74.8926,74.9696,73.3565,73.7233,1858510.0706267,0
+CI.US,D,20130731,000000,73.5681,75.8454,73.5286,75.0557,1899789.1827158,0
+CI.US,D,20130801,000000,75.277,75.6922,73.4525,74.514,2389229.9489941,0
+CI.US,D,20130802,000000,74.3905,74.7857,73.8102,74.5437,1435376.9133702,0
+CI.US,D,20130805,000000,74.4379,75.6724,73.8962,75.0655,1402605.547692,0
+CI.US,D,20130806,000000,74.8728,75.1604,74.004,74.9893,2015443.5420568,0
+CI.US,D,20130807,000000,74.9499,75.4499,74.7087,75.0467,1718712.4894285,0
+CI.US,D,20130808,000000,75.7307,76.299,75.0852,75.8651,1395231.9651208,0
+CI.US,D,20130809,000000,76.0865,76.4246,75.1802,75.6428,1230547.5310018,0
+CI.US,D,20130812,000000,75.3057,75.7397,74.7957,75.6922,1364641.9172284,0
+CI.US,D,20130813,000000,75.9897,76.5016,74.9014,76.1547,1241037.2818385,0
+CI.US,D,20130814,000000,75.9433,76.0964,75.104,75.2099,1038244.5380151,0
+CI.US,D,20130815,000000,74.6228,75.277,73.0868,73.9743,1412087.6025571,0
+CI.US,D,20130816,000000,73.8004,75.2099,73.7807,74.6029,1201998.1686261,0
+CI.US,D,20130819,000000,74.5535,75.1129,74.5535,74.6702,892133.68085017,0
+CI.US,D,20130820,000000,74.5831,75.9719,74.4102,75.7683,1187222.6746813,0
+CI.US,D,20130821,000000,75.6428,75.6625,74.6603,75.0655,1022576.6867941,0
+CI.US,D,20130822,000000,75.2286,76.6172,75.1317,76.2595,813255.16575724,0
+CI.US,D,20130823,000000,76.1746,76.6172,75.953,76.5016,762057.93759456,0
+CI.US,D,20130826,000000,76.6084,77.1391,76.1933,76.6954,1016260.3755989,0
+CI.US,D,20130827,000000,76.1746,76.212,75.2099,75.4302,1353504.650908,0
+CI.US,D,20130828,000000,75.3057,75.9433,75.0082,75.6526,1589750.6751535,0
+CI.US,D,20130829,000000,75.4302,76.7824,75.2573,76.2209,890990.41132417,0
+CI.US,D,20130830,000000,76.5016,76.7537,75.6131,75.8849,1176987.8830663,0
+CI.US,D,20130903,000000,76.6172,77.1491,76.0273,76.6272,1349747.0376163,0
+CI.US,D,20130904,000000,76.4719,77.582,76.1063,77.4742,1228498.7515415,0
+CI.US,D,20130905,000000,77.4456,78.8352,77.4456,78.3519,1533638.399772,0
+CI.US,D,20130906,000000,78.4883,78.7473,77.1006,77.9477,1322412.7785156,0
+CI.US,D,20130909,000000,78.005,78.3816,77.6392,77.7944,1344683.2641849,0
+CI.US,D,20130910,000000,78.0435,78.8352,77.9477,78.7769,981054.75639885,0
+CI.US,D,20130911,000000,78.8254,79.6734,78.6534,79.3641,1272243.4811834,0
+CI.US,D,20130912,000000,79.528,80.214,79.279,79.7209,1033924.3956468,0
+CI.US,D,20130913,000000,80.1004,81.1382,80.0905,80.6687,1072984.7554611,0
+CI.US,D,20130916,000000,81.2924,81.6611,80.8239,81.2637,1209006.5119947,0
+CI.US,D,20130917,000000,81.2459,81.2637,80.2338,80.7369,1041332.3774782,0
+CI.US,D,20130918,000000,80.7369,81.0058,77.494,78.3519,4752297.2372158,0
+CI.US,D,20130919,000000,78.3519,78.5259,74.089,74.9499,5040739.0799092,0
+CI.US,D,20130920,000000,75.0655,76.6568,74.9597,75.7871,3392588.5785792,0
+CI.US,D,20130923,000000,75.3916,75.7594,73.8577,75.4499,2548875.9032552,0
+CI.US,D,20130924,000000,75.5944,76.2793,74.9597,75.5181,1700719.6529237,0
+CI.US,D,20130925,000000,75.7218,76.0273,75.2473,75.5271,1148346.4520829,0
+CI.US,D,20130926,000000,75.7781,76.3385,74.5734,75.2573,1603920.1350752,0
+CI.US,D,20130927,000000,74.8639,75.3145,74.6228,74.8826,1119406.5569311,0
+CI.US,D,20130930,000000,74.3114,74.3805,73.5878,74.1186,2095770.8730445,0
+CI.US,D,20131001,000000,74.1582,76.0767,74.004,75.7494,1460654.2990671,0
+CI.US,D,20131002,000000,75.4015,75.7594,74.7087,75.623,1334012.4113612,0
+CI.US,D,20131003,000000,75.3818,75.702,74.9893,75.3145,1503411.5675963,0
+CI.US,D,20131004,000000,75.3432,76.8782,75.1317,76.4048,1852842.2866581,0
+CI.US,D,20131007,000000,75.6428,76.0273,75.3432,75.3522,1024327.0020862,0
+CI.US,D,20131008,000000,75.2473,75.4204,74.6228,74.6415,1430574.1696181,0
+CI.US,D,20131009,000000,74.7087,75.0368,74.2728,74.429,1297555.2661403,0
+CI.US,D,20131010,000000,75.104,76.6765,75.0082,76.2595,1430682.4261132,0
+CI.US,D,20131011,000000,76.2397,77.0127,75.9244,76.7636,1123202.6164546,0
+CI.US,D,20131014,000000,76.3188,76.7734,75.8157,76.4246,1426416.9178639,0
+CI.US,D,20131015,000000,76.2496,76.6272,75.3145,75.3621,1420844.2377318,0
+CI.US,D,20131016,000000,76.0173,77.6392,75.8454,77.6018,1622327.7861867,0
+CI.US,D,20131017,000000,76.724,76.724,74.6988,74.7176,3266920.9993278,0
+CI.US,D,20131018,000000,74.7087,74.8342,71.8048,72.2792,4733198.565674,0
+CI.US,D,20131021,000000,72.1142,73.4811,71.5063,73.2409,2054830.6948416,0
+CI.US,D,20131022,000000,73.405,74.6504,73.3852,73.742,1302038.2991223,0
+CI.US,D,20131023,000000,73.6274,73.6541,71.1031,71.2671,2779162.7615643,0
+CI.US,D,20131024,000000,71.6121,71.9313,70.0504,70.5604,2200911.1997182,0
+CI.US,D,20131025,000000,70.4656,71.3818,70.1937,71.2671,2178420.1540874,0
+CI.US,D,20131028,000000,71.4599,71.9215,71.1031,71.5824,1690812.6660224,0
+CI.US,D,20131029,000000,71.4974,71.7485,71.0546,71.6516,1833396.5872868,0
+CI.US,D,20131030,000000,71.786,72.8555,71.786,71.9788,2347946.7899332,0
+CI.US,D,20131031,000000,74.1482,75.6131,72.8742,74.2363,3319662.147222,0
+CI.US,D,20131101,000000,74.3805,75.702,73.8765,75.5844,2606718.2590698,0
+CI.US,D,20131104,000000,75.9433,76.8011,75.6042,76.7734,1873583.016997,0
+CI.US,D,20131105,000000,76.3089,77.5721,75.9797,76.6765,4101086.8682382,0
+CI.US,D,20131106,000000,76.984,78.2462,76.4719,77.5434,1341532.6966593,0
+CI.US,D,20131107,000000,77.8518,78.2462,76.3959,76.4542,1472536.2081939,0
+CI.US,D,20131108,000000,76.5985,77.8142,76.4631,77.8044,1487849.9493846,0
+CI.US,D,20131111,000000,77.8903,78.4488,77.7362,78.2175,769234.2302918,0
+CI.US,D,20131112,000000,78.1008,78.3519,77.7065,78.2076,1106346.9790183,0
+CI.US,D,20131113,000000,78.1977,79.2691,78.1008,79.2395,1766187.5153026,0
+CI.US,D,20131114,000000,79.2593,80.0905,79.1338,80.0708,1483191.8848733,0
+CI.US,D,20131115,000000,79.9532,80.6786,79.8385,80.6589,1402283.813436,0
+CI.US,D,20131118,000000,80.7172,81.2459,80.553,81.1095,952848.374881,0
+CI.US,D,20131119,000000,81.4387,81.7767,81.1768,81.6314,1352803.5130482,0
+CI.US,D,20131120,000000,81.757,83.3671,81.505,82.7592,1867661.2855495,0
+CI.US,D,20131121,000000,83.3186,84.303,82.6248,82.6721,1777690.0208256,0
+CI.US,D,20131122,000000,83.0863,83.7733,82.5299,83.5321,1618918.2124676,0
+CI.US,D,20131125,000000,83.6665,85.1896,83.4352,85.0374,1532326.1691745,0
+CI.US,D,20131126,000000,84.7478,85.411,84.6509,84.815,1643854.6407925,0
+CI.US,D,20131127,000000,85.0552,85.2083,84.6608,84.8823,1033531.8393849,0
+CI.US,D,20131129,000000,85.1314,85.335,84.2249,84.3317,714614.27575173,0
+CI.US,D,20131202,000000,84.2546,84.9495,83.9067,84.0619,1370051.7067465,0
+CI.US,D,20131203,000000,83.7634,83.9363,82.942,83.0863,1825741.7401774,0
+CI.US,D,20131204,000000,82.692,83.7347,82.0574,82.8837,1363319.5692014,0
+CI.US,D,20131205,000000,82.8087,82.8541,81.2262,81.3121,1217367.5556786,0
+CI.US,D,20131206,000000,82.2788,83.541,82.1721,83.4155,1412936.4548866,0
+CI.US,D,20131209,000000,84.391,84.7972,83.8217,84.042,1446462.5808005,0
+CI.US,D,20131210,000000,83.715,83.9067,83.0103,83.03,1305115.0094131,0
+CI.US,D,20131211,000000,82.9034,83.4055,81.8252,82.096,1934851.1344178,0
+CI.US,D,20131212,000000,81.835,82.2788,81.0246,81.2736,1581865.150653,0
+CI.US,D,20131213,000000,81.5444,82.2205,80.1953,80.2832,1183794.8895893,0
+CI.US,D,20131216,000000,81.0621,81.4387,80.0608,80.9573,1378622.1812197,0
+CI.US,D,20131217,000000,81.1481,81.1768,80.5432,80.7953,1420307.002229,0
+CI.US,D,20131218,000000,80.9959,82.0179,80.1953,82.008,1126874.2315961,0
+CI.US,D,20131219,000000,81.6216,82.3371,80.9859,82.2788,1164423.0474528,0
+CI.US,D,20131220,000000,82.4429,82.6623,81.6986,82.2106,2227635.377824,0
+CI.US,D,20131223,000000,82.7403,83.1051,82.4231,82.9223,740288.26468236,0
+CI.US,D,20131224,000000,83.0952,83.4629,82.769,83.0952,255744.33424994,0
+CI.US,D,20131226,000000,83.2326,83.8781,83.1348,83.715,400357.81185864,0
+CI.US,D,20131227,000000,83.7544,84.1192,83.3374,83.4442,379417.76815998,0
+CI.US,D,20131230,000000,83.4442,83.6566,82.6623,83.5222,903785.92432881,0
+CI.US,D,20131231,000000,83.5984,84.6035,83.3472,84.3613,798686.06737291,0
+CI.US,D,20140102,000000,83.8869,84.3317,83.115,83.1249,1059506.3159697,0
+CI.US,D,20140103,000000,83.2129,83.8968,83.0103,83.3186,887040.56687331,0
+CI.US,D,20140106,000000,83.715,83.7544,83.0103,83.0577,1231024.0619281,0
+CI.US,D,20140107,000000,83.3571,85.4012,83.2129,85.1986,1524292.9302042,0
+CI.US,D,20140108,000000,85.1037,85.1986,84.6124,84.7774,1474160.055618,0
+CI.US,D,20140109,000000,85.0839,87.282,84.815,86.8373,2056677.1257132,0
+CI.US,D,20140110,000000,87.1852,87.3977,85.6136,86.0307,1097108.7542025,0
+CI.US,D,20140113,000000,85.7599,86.6168,85.5662,85.6136,995108.87762502,0
+CI.US,D,20140114,000000,85.5662,86.6366,85.4012,86.2986,899208.79925306,0
+CI.US,D,20140115,000000,86.4439,86.8086,86.1543,86.6565,1346797.8069364,0
+CI.US,D,20140116,000000,86.4636,86.4636,85.4308,85.6532,1594695.0629177,0
+CI.US,D,20140117,000000,85.9052,86.4339,85.0651,86.27,1033618.8492781,0
+CI.US,D,20140121,000000,86.607,87.3217,86.1741,86.9164,1251891.2601348,0
+CI.US,D,20140122,000000,87.1288,87.2534,86.1068,86.4636,1003977.8162665,0
+CI.US,D,20140123,000000,85.6038,86.4242,85.4703,86.347,1164305.6852713,0
+CI.US,D,20140124,000000,86.2216,86.2511,83.4155,83.6081,1649790.5366411,0
+CI.US,D,20140127,000000,83.454,84.6222,83.0577,83.8968,1358871.9472225,0
+CI.US,D,20140128,000000,83.8592,84.3613,82.8372,82.8738,1591707.386006,0
+CI.US,D,20140129,000000,82.433,84.313,81.7273,82.8184,1479082.1850373,0
+CI.US,D,20140130,000000,83.5321,84.9109,83.5024,84.5254,1020861.7825052,0
+CI.US,D,20140131,000000,83.6081,84.0223,82.9124,83.2326,1473865.6384214,0
+CI.US,D,20140203,000000,83.4253,83.5707,81.4387,81.505,1418307.7981729,0
+CI.US,D,20140204,000000,81.7273,81.9793,80.6973,81.9209,1130420.3906126,0
+CI.US,D,20140205,000000,81.2262,82.6721,81.1095,82.0376,1548806.4499788,0
+CI.US,D,20140206,000000,82.2689,82.52,81.6611,82.3272,1609736.6452566,0
+CI.US,D,20140207,000000,77.2519,78.0435,73.4149,74.7087,9336401.3157849,0
+CI.US,D,20140210,000000,74.6702,74.7087,73.5681,74.004,4228960.0471063,0
+CI.US,D,20140211,000000,73.9456,74.9696,73.6461,74.4675,4345597.8205882,0
+CI.US,D,20140212,000000,74.6316,74.8639,72.983,73.2311,4025069.5621892,0
+CI.US,D,20140213,000000,73.0028,73.7133,72.6816,73.4248,4456630.5381639,0
+CI.US,D,20140214,000000,73.2775,75.3245,73.2311,74.94,5022527.7069287,0
+CI.US,D,20140218,000000,75.0655,75.8553,74.7957,74.8254,3223318.9254408,0
+CI.US,D,20140219,000000,74.7176,75.0655,73.6461,73.7133,2106087.6158379,0
+CI.US,D,20140220,000000,74.0228,74.8154,73.752,74.3509,3214009.8786191,0
+CI.US,D,20140221,000000,73.9456,75.4886,73.9456,74.5831,2591361.0129325,0
+CI.US,D,20140224,000000,74.3509,76.7912,74.2728,76.3672,3679558.3352899,0
+CI.US,D,20140225,000000,76.1843,76.3485,75.0754,75.3719,2190441.6837404,0
+CI.US,D,20140226,000000,75.2473,75.7683,74.6603,75.2375,1431332.9768257,0
+CI.US,D,20140227,000000,75.4115,75.6823,74.7275,75.027,1302946.8442855,0
+CI.US,D,20140228,000000,75.104,77.1866,74.8826,76.7537,2663464.8972767,0
+CI.US,D,20140303,000000,75.963,76.5116,75.3818,75.8058,1637244.9241436,0
+CI.US,D,20140304,000000,76.3869,77.0511,76.2693,76.8684,1715696.4837143,0
+CI.US,D,20140305,000000,76.9652,77.1491,76.1459,76.8881,1453048.0156189,0
+CI.US,D,20140306,000000,77.1491,77.4169,76.2022,76.2496,1508407.5542505,0
+CI.US,D,20140307,000000,76.3772,76.6865,75.875,76.2309,1531589.6203118,0
+CI.US,D,20140310,000000,75.8058,76.9078,75.8058,76.8585,1494218.8712129,0
+CI.US,D,20140311,000000,76.8782,77.6402,76.8485,77.1491,1890326.3509665,0
+CI.US,D,20140312,000000,76.2891,76.9553,76.1261,76.5116,2751632.2243327,0
+CI.US,D,20140313,000000,76.8288,76.975,74.939,74.9489,2681273.5965657,0
+CI.US,D,20140314,000000,74.9884,75.2276,73.7223,73.8567,2595863.2690304,0
+CI.US,D,20140317,000000,74.2155,75.189,73.9349,75.0457,2175581.2033883,0
+CI.US,D,20140318,000000,74.939,75.1792,74.6118,74.9587,2185137.1154882,0
+CI.US,D,20140319,000000,75.1594,78.092,74.9973,77.4564,3646796.0752981,0
+CI.US,D,20140320,000000,77.4851,80.8832,77.3319,79.8799,4279299.317253,0
+CI.US,D,20140321,000000,80.6232,81.4021,79.1169,79.1545,3536783.1946093,0
+CI.US,D,20140324,000000,79.3571,79.9076,77.7272,77.9773,1959924.1480401,0
+CI.US,D,20140325,000000,78.7394,78.7483,77.2825,77.4851,1332608.1121558,0
+CI.US,D,20140326,000000,77.583,78.0257,76.9652,77.1866,1743722.7749882,0
+CI.US,D,20140327,000000,77.2923,77.2923,74.088,74.765,3445945.8779258,0
+CI.US,D,20140328,000000,75.3245,76.7537,75.1495,76.6172,2624879.044903,0
+CI.US,D,20140331,000000,77.3615,81.3151,77.3122,80.7873,6137578.7104886,0
+CI.US,D,20140401,000000,80.9781,81.75,80.0825,80.1291,2766764.8635364,0
+CI.US,D,20140402,000000,80.0233,80.1873,79.3284,79.5884,1491456.8129776,0
+CI.US,D,20140403,000000,79.4826,80.2852,79.4144,80.1024,2269753.224813,0
+CI.US,D,20140404,000000,80.4186,80.7972,78.8648,78.9232,1669172.496207,0
+CI.US,D,20140407,000000,78.6049,79.3374,77.8241,78.0257,2461968.1961637,0
+CI.US,D,20140408,000000,77.9487,79.029,77.5246,78.4596,1921566.9495715,0
+CI.US,D,20140409,000000,78.6544,79.3374,78.3826,78.7116,1725744.1028848,0
+CI.US,D,20140410,000000,78.7116,79.1169,75.9996,76.3089,2179518.9069238,0
+CI.US,D,20140411,000000,75.9244,76.212,74.2541,74.3993,2186790.3034578,0
+CI.US,D,20140414,000000,75.0547,75.1792,73.7697,74.6316,1742461.1315378,0
+CI.US,D,20140415,000000,74.9973,75.0457,73.5868,74.6118,1316819.8635247,0
+CI.US,D,20140416,000000,75.1495,75.1495,73.751,74.0781,1698727.5310684,0
+CI.US,D,20140417,000000,70.8975,73.4604,70.8875,72.981,2964032.4791462,0
+CI.US,D,20140421,000000,73.4238,74.0692,73.0195,73.6165,1375310.7465661,0
+CI.US,D,20140422,000000,73.6165,74.9103,73.4801,74.5624,1696935.7343157,0
+CI.US,D,20140423,000000,74.4369,74.9203,73.8192,74.6405,865381.17394193,0
+CI.US,D,20140424,000000,75.3719,76.8684,75.0073,76.6865,2294112.9596602,0
+CI.US,D,20140425,000000,76.4631,76.898,75.4697,76.1746,1560328.1786178,0
+CI.US,D,20140428,000000,76.2397,76.2793,74.9291,75.026,2167345.6158293,0
+CI.US,D,20140429,000000,75.4015,75.4015,75.0645,75.1119,1792109.3812543,0
+CI.US,D,20140430,000000,75.5944,77.4279,75.3057,77.2242,3330550.5247784,0
+CI.US,D,20140501,000000,80.0529,80.5164,78.8264,79.1634,2471694.0810782,0
+CI.US,D,20140502,000000,79.5597,80.7972,79.2613,79.7525,2265576.7499429,0
+CI.US,D,20140505,000000,79.3284,80.9979,79.1169,80.8358,2408187.9882666,0
+CI.US,D,20140506,000000,80.8358,81.4318,80.3415,80.9218,1752951.8941176,0
+CI.US,D,20140507,000000,81.0463,82.3975,80.8447,82.3688,2202395.4266161,0
+CI.US,D,20140508,000000,82.3885,82.8214,82.2046,82.5911,2364510.033659,0
+CI.US,D,20140509,000000,82.513,83.6022,82.3301,83.4481,2540923.6037204,0
+CI.US,D,20140512,000000,83.6121,85.4852,83.5835,85.4159,2932637.083871,0
+CI.US,D,20140513,000000,85.3872,85.8311,84.9445,85.2914,2577429.3126025,0
+CI.US,D,20140514,000000,85.2914,85.4456,84.7617,85.2816,1555464.730289,0
+CI.US,D,20140515,000000,85.0226,85.2914,84.0747,84.3851,1836226.4322993,0
+CI.US,D,20140516,000000,84.2122,84.5096,83.6508,84.4138,1407499.348309,0
+CI.US,D,20140519,000000,84.5393,85.4753,84.4425,85.3487,1726025.367423,0
+CI.US,D,20140520,000000,85.3775,85.5613,84.5491,85.2816,1695970.5315476,0
+CI.US,D,20140521,000000,85.4259,86.2463,85.4259,86.0437,1048451.0008277,0
+CI.US,D,20140522,000000,85.9863,86.1296,85.3872,85.6482,1422258.6543667,0
+CI.US,D,20140523,000000,85.8707,86.3994,85.4852,86.1019,1502389.7072235,0
+CI.US,D,20140527,000000,86.1593,86.3994,85.8211,85.9863,1558484.7829749,0
+CI.US,D,20140528,000000,86.4093,86.7759,85.8707,86.3233,1728881.5177521,0
+CI.US,D,20140529,000000,86.7009,87.0172,86.0257,86.9322,1254342.7132866,0
+CI.US,D,20140530,000000,86.602,87.0952,86.1494,86.6218,2654041.5235023,0
+CI.US,D,20140602,000000,86.9598,87.3661,86.4883,87.2683,1375302.6526226,0
+CI.US,D,20140603,000000,87.2109,87.4036,86.9519,87.2208,1575960.6188356,0
+CI.US,D,20140604,000000,87.0952,87.5875,86.9787,87.2297,1201888.9003882,0
+CI.US,D,20140605,000000,87.2297,87.8,86.9687,87.1151,1170970.0360393,0
+CI.US,D,20140606,000000,87.3177,87.8,86.9787,87.1536,1309553.5257055,0
+CI.US,D,20140609,000000,86.8432,87.3275,86.342,86.6812,1553085.1108863,0
+CI.US,D,20140610,000000,86.6613,86.8925,86.0257,86.6812,1089278.8755639,0
+CI.US,D,20140611,000000,86.5358,88.4088,86.517,88.2447,1904466.4703428,0
+CI.US,D,20140612,000000,87.8188,88.1963,86.9322,87.548,1409764.6407591,0
+CI.US,D,20140613,000000,87.2683,87.8385,86.7206,87.8188,1299541.3175381,0
+CI.US,D,20140616,000000,87.6735,88.1371,86.8234,87.5093,1719259.8423608,0
+CI.US,D,20140617,000000,87.298,87.548,86.3994,86.8334,1350849.8374246,0
+CI.US,D,20140618,000000,86.7582,87.4224,86.3707,87.3937,960496.13978984,0
+CI.US,D,20140619,000000,87.5973,88.5817,87.1051,88.1568,1159778.1355999,0
+CI.US,D,20140620,000000,88.4286,88.7459,87.964,88.6312,2061357.4485692,0
+CI.US,D,20140623,000000,88.7459,88.7557,88.0599,88.2447,850609.72696892,0
+CI.US,D,20140624,000000,88.2537,88.5433,87.0952,87.1051,1383098.1320012,0
+CI.US,D,20140625,000000,87.298,88.8724,87.1733,88.8724,1494975.6549345,0
+CI.US,D,20140626,000000,88.5146,88.6411,87.548,88.1371,1047674.9939901,0
+CI.US,D,20140627,000000,88.1371,88.9297,87.8662,88.6886,1178195.9041407,0
+CI.US,D,20140630,000000,88.8922,89.9211,88.4573,88.7359,1586786.2683295,0
+CI.US,D,20140701,000000,88.7656,90.0269,88.7656,89.3627,1141011.3157436,0
+CI.US,D,20140702,000000,89.0454,89.6729,88.0411,89.5741,888858.66894252,0
+CI.US,D,20140703,000000,89.9873,90.9262,89.8538,90.3648,687451.0012085,0
+CI.US,D,20140707,000000,89.5346,90.1048,88.7943,89.1808,906725.03757926,0
+CI.US,D,20140708,000000,89.0354,89.0938,88.3397,88.6886,959353.88200679,0
+CI.US,D,20140709,000000,88.7843,89.333,88.7359,89.2677,1308758.295752,0
+CI.US,D,20140710,000000,88.4483,89.6631,88.3594,89.0552,1296538.4644822,0
+CI.US,D,20140711,000000,88.901,90.3174,88.7172,90.0763,1265611.5061897,0
+CI.US,D,20140714,000000,90.355,91.8247,90.3471,90.9065,1979695.6286391,0
+CI.US,D,20140715,000000,90.5774,91.5934,90.3273,90.7423,2190168.5131456,0
+CI.US,D,20140716,000000,90.9649,91.2346,90.4716,90.6554,2694010.4284796,0
+CI.US,D,20140717,000000,91.8721,92.4988,90.355,91.1685,3161988.0799575,0
+CI.US,D,20140718,000000,91.3513,92.9999,90.8867,92.9317,1845889.5891513,0
+CI.US,D,20140721,000000,92.4049,92.5878,91.544,92.1726,2412233.948297,0
+CI.US,D,20140722,000000,92.7015,93.7125,92.5384,92.9999,1733142.9790296,0
+CI.US,D,20140723,000000,93.241,93.8578,92.7202,93.3962,1210765.9329733,0
+CI.US,D,20140724,000000,93.2609,93.8184,93.1145,93.3468,1077014.5276045,0
+CI.US,D,20140725,000000,91.9403,92.9119,91.0795,92.395,792635.84457162,0
+CI.US,D,20140728,000000,92.4228,93.5386,92.1726,93.4615,1011824.8945352,0
+CI.US,D,20140729,000000,93.2026,93.2312,90.3273,91.3019,3216107.2217407,0
+CI.US,D,20140730,000000,91.9403,91.9403,88.9692,90.2097,3445378.2901347,0
+CI.US,D,20140731,000000,86.7009,88.4187,84.2586,86.8728,4563271.2796225,0
+CI.US,D,20140801,000000,87.0458,88.5433,86.8334,87.5677,1634727.7077005,0
+CI.US,D,20140804,000000,87.8761,88.8437,87.0557,88.5817,1562236.3258089,0
+CI.US,D,20140805,000000,88.4286,89.2105,87.4412,87.6735,1526865.7925092,0
+CI.US,D,20140806,000000,87.4126,89.0256,87.4126,88.2537,954482.33973452,0
+CI.US,D,20140807,000000,88.2724,88.3694,85.5435,85.6285,2239609.3555587,0
+CI.US,D,20140808,000000,85.7165,87.4906,85.5711,87.4126,1320136.3568931,0
+CI.US,D,20140811,000000,87.6162,87.7416,86.8046,86.8432,1888901.8169023,0
+CI.US,D,20140812,000000,86.8432,88.0698,86.8432,87.288,1907745.5292223,0
+CI.US,D,20140813,000000,87.7327,88.3989,87.1733,88.1281,1815945.0332568,0
+CI.US,D,20140814,000000,88.2358,89.9299,87.9838,89.7006,1383798.2581179,0
+CI.US,D,20140815,000000,89.7283,89.8924,88.312,89.3044,1381860.7703815,0
+CI.US,D,20140818,000000,89.7283,89.8835,89.0256,89.8737,587686.06479291,0
+CI.US,D,20140819,000000,89.8538,90.4617,89.4605,90.3837,762846.08534744,0
+CI.US,D,20140820,000000,90.2689,90.6841,89.747,90.6456,596789.72779724,0
+CI.US,D,20140821,000000,90.6456,91.1952,90.1712,90.6653,641026.16450963,0
+CI.US,D,20140822,000000,90.694,90.7523,89.6631,89.8637,848856.37644808,0
+CI.US,D,20140825,000000,90.095,90.5674,89.7856,89.9972,661039.45167216,0
+CI.US,D,20140826,000000,90.2689,90.6554,89.9487,90.4617,1116704.1915294,0
+CI.US,D,20140827,000000,90.4716,91.1882,90.0169,91.1585,1280871.6250043,0
+CI.US,D,20140828,000000,90.9362,91.9601,90.9362,91.2049,981723.51848441,0
+CI.US,D,20140829,000000,91.4284,92.2863,90.9649,91.2732,1225194.3990884,0
+CI.US,D,20140902,000000,91.5835,91.7565,90.1612,90.8867,856251.20562108,0
+CI.US,D,20140903,000000,91.0221,91.796,90.8966,91.4185,1206473.1076646,0
+CI.US,D,20140904,000000,91.5835,93.6542,91.5055,92.133,1182435.1070734,0
+CI.US,D,20140905,000000,92.1914,93.3567,92.1034,92.9999,1262757.3793466,0
+CI.US,D,20140908,000000,92.7202,92.8843,92.2003,92.6361,854198.379189,0
+CI.US,D,20140909,000000,92.6361,93.2312,92.3159,92.6075,1072565.8938826,0
+CI.US,D,20140910,000000,92.9416,92.9416,90.7128,91.0123,1489541.5835857,0
+CI.US,D,20140911,000000,90.4528,90.7029,89.2677,90.0663,1596857.1575876,0
+CI.US,D,20140912,000000,89.8924,90.3076,88.7746,89.0751,1019485.8121023,0
+CI.US,D,20140915,000000,88.901,89.1511,88.2635,88.3021,1244635.0397451,0
+CI.US,D,20140916,000000,88.3989,90.1345,87.8958,89.9586,1102400.1697962,0
+CI.US,D,20140917,000000,90.9746,91.5539,90.3738,90.78,1485088.9028921,0
+CI.US,D,20140918,000000,91.0419,92.1034,91.0023,91.8623,1132976.0532874,0
+CI.US,D,20140919,000000,92.3061,92.5977,91.6695,91.9018,1733237.0711233,0
+CI.US,D,20140922,000000,91.8247,92.4228,91.1952,91.3711,894525.44116826,0
+CI.US,D,20140923,000000,91.0419,91.3808,89.6918,89.7106,1128036.7242379,0
+CI.US,D,20140924,000000,89.8924,91.6508,89.4693,91.4857,886606.52915061,0
+CI.US,D,20140925,000000,91.3117,91.3117,88.1281,88.4948,1556512.8959784,0
+CI.US,D,20140926,000000,88.5433,88.8922,87.9442,88.5917,1063151.6257946,0
+CI.US,D,20140929,000000,87.7703,88.5521,87.6359,88.0312,1365822.6212433,0
+CI.US,D,20140930,000000,88.2161,88.476,87.3473,87.5006,1442997.3612196,0
+CI.US,D,20141001,000000,87.5973,87.7516,86.0634,86.2937,1347172.1518254,0
+CI.US,D,20141002,000000,86.2363,86.5269,84.6737,85.5988,1601284.5447077,0
+CI.US,D,20141003,000000,86.3707,87.7416,85.8904,87.4036,2736027.1011742,0
+CI.US,D,20141006,000000,87.7703,88.1865,85.6384,86.0534,1474873.3343931,0
+CI.US,D,20141007,000000,85.9191,87.6359,85.6582,85.9773,2714515.4227127,0
+CI.US,D,20141008,000000,86.2066,88.2537,86.0534,88.2062,1465141.3790209,0
+CI.US,D,20141009,000000,88.2062,88.6312,86.6218,86.8145,1239838.3664507,0
+CI.US,D,20141010,000000,87.026,88.8338,87.026,87.4036,1565815.8723425,0
+CI.US,D,20141013,000000,87.1634,87.964,86.3994,86.5269,1652439.2796669,0
+CI.US,D,20141014,000000,85.7649,85.929,83.6508,84.6262,4006551.6310969,0
+CI.US,D,20141015,000000,83.4965,85.9675,82.7335,85.6088,3242407.4795532,0
+CI.US,D,20141016,000000,84.9643,86.7859,84.5877,84.9346,2688030.0159414,0
+CI.US,D,20141017,000000,85.6878,87.1911,85.2133,85.9101,1752881.0721115,0
+CI.US,D,20141020,000000,86.1593,87.5093,86.0534,87.4126,1021962.5588276,0
+CI.US,D,20141021,000000,88.2161,89.6236,88.0511,89.4516,1299304.5696894,0
+CI.US,D,20141022,000000,89.6729,89.8044,88.1963,88.2358,1799025.656015,0
+CI.US,D,20141023,000000,89.2777,89.834,88.7943,89.0256,906371.93929202,0
+CI.US,D,20141024,000000,89.1907,89.594,88.3297,89.5643,784138.21559038,0
+CI.US,D,20141027,000000,89.584,89.9586,89.1115,89.3923,739280.56871077,0
+CI.US,D,20141028,000000,88.2635,89.3231,87.3661,89.3231,1588278.5891709,0
+CI.US,D,20141029,000000,89.6334,90.8284,89.4318,90.694,3083255.2558484,0
+CI.US,D,20141030,000000,91.1782,94.1287,91.1782,93.6838,3161022.8771896,0
+CI.US,D,20141031,000000,94.8037,96.2478,94.1474,96.0699,2692349.1465666,0
+CI.US,D,20141103,000000,96.1411,97.0998,95.8851,96.228,1719981.2150794,0
+CI.US,D,20141104,000000,96.0017,97.7156,95.9829,97.4704,3467310.8536608,0
+CI.US,D,20141105,000000,98.3847,98.5824,96.2764,96.4889,2425085.1071636,0
+CI.US,D,20141106,000000,96.7636,98.3244,96.402,97.7837,2087792.2681932,0
+CI.US,D,20141107,000000,97.0316,97.6572,94.6692,95.5103,2679080.1378645,0
+CI.US,D,20141110,000000,95.4906,98.1672,95.4512,97.7244,2052520.885702,0
+CI.US,D,20141111,000000,97.9606,99.0666,97.9013,98.5527,1996820.3896984,0
+CI.US,D,20141112,000000,98.0397,98.7899,97.8036,98.533,1533305.5363436,0
+CI.US,D,20141113,000000,98.5033,99.857,98.3046,99.1062,2187009.8516764,0
+CI.US,D,20141114,000000,99.1458,99.3432,97.8915,98.3244,1768818.0469552,0
+CI.US,D,20141117,000000,98.3342,99.5805,98.3145,99.3134,1521902.181629,0
+CI.US,D,20141118,000000,99.373,100.875,99.3432,100.302,1637295.5112907,0
+CI.US,D,20141119,000000,100.332,100.332,98.7899,99.0272,1470941.7013151,0
+CI.US,D,20141120,000000,98.78,99.0864,98.3046,98.6317,1421959.1784555,0
+CI.US,D,20141121,000000,99.6401,99.6796,98.4341,98.6021,1623520.6311169,0
+CI.US,D,20141124,000000,99.0073,99.2644,98.3551,98.8097,1905500.471631,0
+CI.US,D,20141125,000000,98.8987,99.0073,97.5781,98.3244,1486597.4116206,0
+CI.US,D,20141126,000000,98.6021,99.0666,97.7739,98.4341,1083815.4636697,0
+CI.US,D,20141128,000000,98.8393,99.9467,98.8393,99.2644,972493.38761216,0
+CI.US,D,20141201,000000,99.1358,99.7195,98.2947,98.9579,1426257.0624789,0
+CI.US,D,20141202,000000,99.3035,100.342,98.8789,99.7384,1547982.8912229,0
+CI.US,D,20141203,000000,100.193,100.875,99.8182,100.381,1251971.1878274,0
+CI.US,D,20141204,000000,100.351,100.45,98.869,99.5507,1227174.3800286,0
+CI.US,D,20141205,000000,99.8182,101.379,99.6796,101.034,1203180.896127,0
+CI.US,D,20141208,000000,100.924,101.883,100.677,101.201,1163313.165444,0
+CI.US,D,20141209,000000,99.5805,100.964,99.3928,100.727,1102890.8651237,0
+CI.US,D,20141210,000000,100.5,100.757,98.6812,98.8097,1499182.482093,0
+CI.US,D,20141211,000000,99.037,99.9567,98.6219,98.8393,1355173.0150215,0
+CI.US,D,20141212,000000,97.9705,99.8182,97.9705,98.1672,1230027.4951289,0
+CI.US,D,20141215,000000,98.9777,99.7883,96.8803,97.7936,1472380.3997806,0
+CI.US,D,20141216,000000,97.6077,99.3333,96.3724,96.4603,1172905.5002899,0
+CI.US,D,20141217,000000,96.8319,98.6614,96.7054,98.0397,1149519.0621543,0
+CI.US,D,20141218,000000,98.9184,100.904,98.78,100.904,1281846.9452018,0
+CI.US,D,20141219,000000,101.804,101.873,100.391,100.856,2571089.7313194,0
+CI.US,D,20141222,000000,100.787,101.607,100.677,101.498,1131256.0902837,0
+CI.US,D,20141223,000000,101.963,102.013,100.273,100.647,832984.1531527,0
+CI.US,D,20141224,000000,100.894,101.172,100.54,100.57,473240.73826923,0
+CI.US,D,20141226,000000,100.687,101.104,100.283,100.351,608959.98366288,0
+CI.US,D,20141229,000000,99.9756,100.677,99.4722,100.46,801711.17877354,0
+CI.US,D,20141230,000000,100.332,101.152,100.134,100.687,624658.187172,0
+CI.US,D,20141231,000000,101.162,101.656,99.2446,99.2837,731365.7036649,0
+CI.US,D,20150102,000000,99.9955,100.856,98.523,99.2149,749052.99380066,0
+CI.US,D,20150105,000000,98.6812,98.8393,97.1284,97.51,1510800.3263116,0
+CI.US,D,20150106,000000,98.2068,98.9579,97.3143,97.9013,2323105.4654451,0
+CI.US,D,20150107,000000,100.075,100.837,99.4624,100.193,1846664.584246,0
+CI.US,D,20150108,000000,101.409,105.393,101.321,105.283,2398197.0267009,0
+CI.US,D,20150109,000000,105.195,105.313,104.019,104.196,1363535.0704484,0
+CI.US,D,20150112,000000,104.71,104.71,101.873,102.457,1836904.3000714,0
+CI.US,D,20150113,000000,103.524,105.253,102.14,103.07,1111211.4390899,0
+CI.US,D,20150114,000000,101.923,104.513,101.567,103.662,1827252.2723918,0
+CI.US,D,20150115,000000,103.782,104.137,102.387,103.1,1178820.1495367,0
+CI.US,D,20150116,000000,103.07,104.167,102.121,104.087,1504236.1380951,0
+CI.US,D,20150120,000000,104.552,105.393,103.504,104.632,1213585.6605565,0
+CI.US,D,20150121,000000,104.662,106.805,104.216,106.252,1887340.6975406,0
+CI.US,D,20150122,000000,106.984,108.239,105.985,108.239,1725488.1319201,0
+CI.US,D,20150123,000000,108.545,108.971,106.015,106.095,1274822.413946,0
+CI.US,D,20150126,000000,105.877,105.887,104.7,105.55,1356334.4959205,0
+CI.US,D,20150127,000000,104.909,105.58,104.375,104.986,850616.80916953,0
+CI.US,D,20150128,000000,106.212,106.312,104.7,104.859,1872763.5052129,0
+CI.US,D,20150129,000000,104.829,105.985,104.039,105.758,1404204.1015424,0
+CI.US,D,20150130,000000,104.829,105.61,102.883,103.07,1628034.0163871,0
+CI.US,D,20150202,000000,103.317,104.087,101.528,104.078,1483387.1512613,0
+CI.US,D,20150203,000000,104.087,105.244,103.88,104.859,1446587.0251827,0
+CI.US,D,20150204,000000,104.522,106.915,103.84,106.222,1832970.6435076,0
+CI.US,D,20150205,000000,107.379,109.395,107.329,108.268,2136030.1482465,0
+CI.US,D,20150206,000000,108.16,108.822,107.299,107.764,1404749.4309889,0
+CI.US,D,20150209,000000,107.557,108.111,106.845,107.102,1442736.3315402,0
+CI.US,D,20150210,000000,107.834,109.919,107.794,109.692,1194065.0922072,0
+CI.US,D,20150211,000000,109.672,111.214,109.435,111.017,1473684.5364345,0
+CI.US,D,20150212,000000,111.808,111.916,110.197,110.937,1119548.2009431,0
+CI.US,D,20150213,000000,110.69,110.69,109.632,110.453,1143408.1347763,0
+CI.US,D,20150217,000000,110.245,111.441,109.258,111.421,1364795.7021558,0
+CI.US,D,20150218,000000,111.244,112.035,110.611,111.926,1053235.5332068,0
+CI.US,D,20150219,000000,111.521,112.816,111.244,112.103,825674.31038695,0
+CI.US,D,20150220,000000,112.301,114.436,111.985,114.376,1649574.0236513,0
+CI.US,D,20150223,000000,114.693,117.243,114.693,117.135,2382058.7150115,0
+CI.US,D,20150224,000000,117.115,117.718,116.462,116.522,1559917.4109827,0
+CI.US,D,20150225,000000,116.749,117.213,116.087,116.926,1490554.338272,0
+CI.US,D,20150226,000000,116.582,117.609,116.572,117.322,1579597.8347169,0
+CI.US,D,20150227,000000,117.312,118.113,117.312,117.362,1614013.2826781,0
+CI.US,D,20150302,000000,117.519,118.666,116.769,118.163,2153119.4983028,0
+CI.US,D,20150303,000000,117.926,118.143,115.948,116.858,2347970.060021,0
+CI.US,D,20150304,000000,115.069,118.054,114.526,117.579,3007464.5802186,0
+CI.US,D,20150305,000000,117.579,118.666,117.392,118.192,1663812.2820931,0
+CI.US,D,20150306,000000,117.738,117.806,115.613,116.344,2608429.1163869,0
+CI.US,D,20150309,000000,116.403,118.004,116.117,117.728,1475739.3863526,0
+CI.US,D,20150310,000000,116.709,116.819,115.642,115.642,888089.74430557,0
+CI.US,D,20150311,000000,116.502,116.926,115.77,116.265,1339895.6965768,0
+CI.US,D,20150312,000000,116.809,118.578,116.809,118.458,1089778.6765779,0
+CI.US,D,20150313,000000,117.984,118.904,117.075,118.598,1066156.5023363,0
+CI.US,D,20150316,000000,118.992,121.858,118.715,120.644,1910896.0967479,0
+CI.US,D,20150317,000000,120.387,120.801,119.448,120.485,1308606.5343105,0
+CI.US,D,20150318,000000,120.634,123.549,120.248,123.044,1616329.1622754,0
+CI.US,D,20150319,000000,123.035,124.35,122.61,123.638,1336786.6105119,0
+CI.US,D,20150320,000000,124.706,124.795,123.5,123.914,2098740.3385833,0
+CI.US,D,20150323,000000,123.914,124.913,123.747,123.954,1674455.8178572,0
+CI.US,D,20150324,000000,124.044,125.496,123.856,125.051,2045485.2252739,0
+CI.US,D,20150325,000000,125.506,126.485,122.452,122.472,1707301.0407703,0
+CI.US,D,20150326,000000,121.494,123.084,120.693,121.81,1695798.5352474,0
+CI.US,D,20150327,000000,122.195,124.726,122.195,124.468,1553438.2091735,0
+CI.US,D,20150330,000000,126.159,126.544,125.013,125.437,1488679.578598,0
+CI.US,D,20150331,000000,124.586,125.872,124.281,124.923,1930176.8820194,0
+CI.US,D,20150401,000000,125.13,125.842,123.589,125.833,2176552.476614,0
+CI.US,D,20150402,000000,125.644,126.989,125.279,125.931,1521320.4294367,0
+CI.US,D,20150406,000000,125.289,127.77,125.1,127.216,1543594.9620776,0
+CI.US,D,20150407,000000,128.225,128.798,125.357,125.357,1652691.2036597,0
+CI.US,D,20150408,000000,125.753,126.959,125.496,126.899,1444232.6993534,0
+CI.US,D,20150409,000000,126.821,127.948,126.604,127.582,1431262.1548196,0
+CI.US,D,20150410,000000,127.849,128.669,126.861,128.659,1727504.5356062,0
+CI.US,D,20150413,000000,128.847,130.251,128.106,128.175,1399989.1804404,0
+CI.US,D,20150414,000000,128.155,128.6,126.831,128.273,1644512.2737056,0
+CI.US,D,20150415,000000,128.491,128.915,125.269,125.694,3215739.9590522,0
+CI.US,D,20150416,000000,130.281,130.289,127.839,128.175,2006575.6151582,0
+CI.US,D,20150417,000000,127.196,127.967,125.586,126.544,1175671.6054971,0
+CI.US,D,20150420,000000,127.68,127.819,125.556,125.743,1438351.4376238,0
+CI.US,D,20150421,000000,125.941,126.851,125.674,126.159,1916214.8294011,0
+CI.US,D,20150422,000000,126.445,126.722,124.973,125.723,1287400.4022179,0
+CI.US,D,20150423,000000,125.625,126.455,125.377,126.03,1401959.0439512,0
+CI.US,D,20150424,000000,125.99,126.317,125.714,126.119,1054374.7557609,0
+CI.US,D,20150427,000000,126.564,127.088,125.11,125.723,2919960.9565337,0
+CI.US,D,20150428,000000,126.07,127.433,123.964,127.117,2239987.7474194,0
+CI.US,D,20150429,000000,126.633,126.939,120.456,122.255,3549707.1989678,0
+CI.US,D,20150430,000000,121.948,123.687,119.942,120.287,2451538.1381606,0
+CI.US,D,20150501,000000,121.265,122.145,120.149,121.118,2777290.0253761,0
+CI.US,D,20150504,000000,121.671,123.331,121.404,122.294,2235922.5642731,0
+CI.US,D,20150505,000000,121.701,122.215,120.574,120.881,1512408.9975915,0
+CI.US,D,20150506,000000,121.84,122.086,120.04,120.921,1434822.4782373,0
+CI.US,D,20150507,000000,121.068,122.759,120.861,122.076,1446080.141968,0
+CI.US,D,20150508,000000,122.877,124.468,122.807,124.014,1382065.142456,0
+CI.US,D,20150511,000000,124.083,125.16,123.46,123.836,1297206.2148249,0
+CI.US,D,20150512,000000,123.371,128.126,123.233,127.266,4364569.0125191,0
+CI.US,D,20150513,000000,127.859,128.698,126.712,127.097,2612038.003466,0
+CI.US,D,20150514,000000,127.869,128.432,126.841,127.256,1513029.1960158,0
+CI.US,D,20150515,000000,127.166,127.75,126.662,127.463,1308430.4910384,0
+CI.US,D,20150518,000000,127.276,128.985,127.186,128.62,1144667.7547408,0
+CI.US,D,20150519,000000,129.429,130.023,128.837,129.105,1464640.5662638,0
+CI.US,D,20150520,000000,129.075,129.381,128.471,128.985,938961.19124049,0
+CI.US,D,20150521,000000,128.6,128.887,127.908,128.313,1174221.7778593,0
+CI.US,D,20150522,000000,128.363,132.375,127.997,131.121,3300732.4367518,0
+CI.US,D,20150526,000000,131.121,131.151,129.025,129.232,1404499.5304819,0
+CI.US,D,20150527,000000,129.964,130.903,129.479,130.231,1163756.3088532,0
+CI.US,D,20150528,000000,130.231,131.298,129.885,131.131,1134346.9649756,0
+CI.US,D,20150529,000000,130.864,140.263,129.974,135.934,6562194.0711572,0
+CI.US,D,20150601,000000,135.964,140.233,135.617,138.84,4759712.3012475,0
+CI.US,D,20150602,000000,138.02,138.167,135.737,136.576,3336063.5120767,0
+CI.US,D,20150603,000000,136.656,136.843,134.283,135.272,2538777.6969374,0
+CI.US,D,20150604,000000,134.787,134.995,132.198,132.89,2162357.7231187,0
+CI.US,D,20150605,000000,133.137,134.955,132.385,134.639,1806973.9085781,0
+CI.US,D,20150608,000000,134.619,135.834,133.888,133.937,1271513.0027783,0
+CI.US,D,20150609,000000,133.918,134.6,132.81,133.681,1133653.9210595,0
+CI.US,D,20150610,000000,133.987,135.45,133.206,134.965,1091426.8058325,0
+CI.US,D,20150611,000000,135.103,135.766,134.174,134.343,1473849.4505343,0
+CI.US,D,20150612,000000,133.977,133.977,132.345,132.524,1133192.5662773,0
+CI.US,D,20150615,000000,131.348,158.291,130.784,148.08,14712331.844572,0
+CI.US,D,20150616,000000,150.097,151.609,145.58,148.605,6940686.0945241,0
+CI.US,D,20150617,000000,148.892,151.293,148.15,149.979,3488993.5166799,0
+CI.US,D,20150618,000000,150.266,151.639,149.603,150.967,2046523.2735338,0
+CI.US,D,20150619,000000,150.69,151.709,149.662,149.84,1906543.5786056,0
+CI.US,D,20150622,000000,160.703,161.187,156.601,156.938,9313996.2683043,0
+CI.US,D,20150623,000000,157.54,159.111,156.028,159.012,6818316.7972679,0
+CI.US,D,20150624,000000,158.815,160.347,158.321,159.972,3680569.0664903,0
+CI.US,D,20150625,000000,160.386,164.469,159.221,163.855,6401703.3115384,0
+CI.US,D,20150626,000000,163.411,164.745,159.171,162.205,11418230.37107,0
+CI.US,D,20150629,000000,158.4,160.633,157.708,158.934,3036316.4537343,0
+CI.US,D,20150630,000000,160.603,160.603,156.215,156.344,3594203.6536166,0
+CI.US,D,20150701,000000,158.084,158.271,154.625,156.384,3719213.5999547,0
+CI.US,D,20150702,000000,157.56,162.502,154.545,155.662,4515051.6109421,0
+CI.US,D,20150706,000000,153.528,155.405,151.333,154.475,4526343.6739329,0
+CI.US,D,20150707,000000,153.557,155.01,145.333,149.049,5277939.1777503,0
+CI.US,D,20150708,000000,147.389,148.744,144.81,145.195,2634099.0583458,0
+CI.US,D,20150709,000000,146.618,151.876,145.748,151.115,4311767.1600482,0
+CI.US,D,20150710,000000,151.995,153.854,149.782,151.718,2025074.3231345,0
+CI.US,D,20150713,000000,151.985,152.105,148.12,149.643,1791018.7223614,0
+CI.US,D,20150714,000000,150.039,151.125,149.316,150.523,1250695.3799757,0
+CI.US,D,20150715,000000,150.146,152.4,149.603,150.641,1301805.5982453,0
+CI.US,D,20150716,000000,150.097,150.987,147.943,148.921,1494172.3310376,0
+CI.US,D,20150717,000000,148.367,149.306,146.964,148.061,2022069.4465928,0
+CI.US,D,20150720,000000,147.784,148.644,145.738,147.597,1788118.0553427,0
+CI.US,D,20150721,000000,147.29,147.656,144.938,146.014,2303372.4310778,0
+CI.US,D,20150722,000000,146.034,148.042,145.393,145.797,1793400.36525,0
+CI.US,D,20150723,000000,151.599,152.489,147.686,148.99,7023471.9608642,0
+CI.US,D,20150724,000000,145.324,146.509,139.215,140.638,10722793.68281,0
+CI.US,D,20150727,000000,139.936,142.122,138.988,140.816,3711860.2522425,0
+CI.US,D,20150728,000000,141.775,141.775,139.532,140.786,3444647.8117295,0
+CI.US,D,20150729,000000,141.152,142.042,139.966,140.342,3623867.9567158,0
+CI.US,D,20150730,000000,141.865,143.07,138.83,138.879,3663162.0291499,0
+CI.US,D,20150731,000000,139.442,140.193,138.326,139.027,2863284.1285897,0
+CI.US,D,20150803,000000,139.136,139.769,137.496,138.375,1842208.8683234,0
+CI.US,D,20150804,000000,138.415,139.175,138.079,138.869,2513289.8687084,0
+CI.US,D,20150805,000000,139.542,142.822,139.077,142.417,3629694.5843266,0
+CI.US,D,20150806,000000,142.062,143.317,140.154,141.685,2868672.6715059,0
+CI.US,D,20150807,000000,141.638,141.638,139.502,140.768,1063464.2543641,0
+CI.US,D,20150810,000000,141.271,142.122,140.134,140.599,1232969.6436081,0
+CI.US,D,20150811,000000,140.115,141.014,138.948,139.639,1926766.2965574,0
+CI.US,D,20150812,000000,138.75,138.82,135.914,138.365,1656115.953523,0
+CI.US,D,20150813,000000,138.415,139.562,138.167,138.197,1752370.1419251,0
+CI.US,D,20150814,000000,138.345,139.689,138.108,139.087,1055898.4406337,0
+CI.US,D,20150817,000000,138.415,141.608,138.02,141.478,1748642.8809218,0
+CI.US,D,20150818,000000,141.36,144.058,141.36,143.317,2475988.9298728,0
+CI.US,D,20150819,000000,142.615,144.651,141.38,143.95,2075428.7694254,0
+CI.US,D,20150820,000000,143.574,143.702,140.174,140.174,1792572.7595223,0
+CI.US,D,20150821,000000,139.839,140.895,137.753,137.753,2324510.7763934,0
+CI.US,D,20150824,000000,122.857,135.47,119.832,131.021,3612111.5037139,0
+CI.US,D,20150825,000000,134.797,134.797,129.045,129.115,2166295.4266542,0
+CI.US,D,20150826,000000,131.585,133.216,129.905,132.751,2306792.1222263,0
+CI.US,D,20150827,000000,133.344,134.965,130.142,133.483,1982490.0626486,0
+CI.US,D,20150828,000000,133.483,133.749,131.694,133.067,1467335.849465,0
+CI.US,D,20150831,000000,132.662,137.149,132.425,135.894,2294049.2198548,0
+CI.US,D,20150901,000000,134.026,135.242,132.81,134.155,2087863.0901993,0
+CI.US,D,20150902,000000,135.024,135.36,132.82,134.481,1356576.3024839,0
+CI.US,D,20150903,000000,134.777,137.613,134.748,136.685,1591981.5683436,0
+CI.US,D,20150904,000000,135.4,135.657,134.184,134.52,1896803.52929,0
+CI.US,D,20150908,000000,134.926,136.843,134.649,136.141,1006994.8337236,0
+CI.US,D,20150909,000000,137.149,137.536,134.718,134.876,1864892.1451135,0
+CI.US,D,20150910,000000,134.353,135.123,132.563,132.662,2761492.6710587,0
+CI.US,D,20150911,000000,132,134.767,131.762,134.748,1479770.1702389,0
+CI.US,D,20150914,000000,134.837,135.123,134.085,134.481,1028855.5635007,0
+CI.US,D,20150915,000000,134.797,136.141,134.283,135.795,900585.78139897,0
+CI.US,D,20150916,000000,136.111,137.9,135.776,137.633,926696.84328112,0
+CI.US,D,20150917,000000,138.02,139.62,136.972,137.793,1048234.4878377,0
+CI.US,D,20150918,000000,136.507,137.673,136.171,136.685,1534786.7280127,0
+CI.US,D,20150921,000000,137.416,137.97,135.667,137.139,862873.06318535,0
+CI.US,D,20150922,000000,136.863,136.863,135.272,136.24,822255.63098135,0
+CI.US,D,20150923,000000,136.062,138.138,135.38,137.753,1401081.8628193,0
+CI.US,D,20150924,000000,135.193,137.456,134.441,136.111,1255124.7905819,0
+CI.US,D,20150925,000000,136.714,136.902,131.635,132.682,1916905.8498315,0
+CI.US,D,20150928,000000,131.98,132.335,127.908,128.363,2891222.3982276,0
+CI.US,D,20150929,000000,128.205,130.299,126.861,127.888,2174792.0438925,0
+CI.US,D,20150930,000000,128.54,131.17,128.54,130.309,2035331.3730943,0
+CI.US,D,20151001,000000,129.954,131.238,129.212,130.705,1523288.2694614,0
+CI.US,D,20151002,000000,127.374,133.838,127.374,133.759,1653214.2747615,0
+CI.US,D,20151005,000000,134.639,135.4,133.651,134.817,1124273.0404886,0
+CI.US,D,20151006,000000,134.619,134.639,131.121,131.951,1589701.0997493,0
+CI.US,D,20151007,000000,132.208,132.474,130.952,131.872,2728415.7590114,0
+CI.US,D,20151008,000000,131.131,131.842,128.955,128.955,2233643.1074217,0
+CI.US,D,20151009,000000,128.59,131.605,128.422,131.605,2382842.8157925,0
+CI.US,D,20151012,000000,131.742,132.988,130.695,132.81,979358.06348284,0
+CI.US,D,20151013,000000,132.84,135.834,132.385,134.006,1428793.5020378,0
+CI.US,D,20151014,000000,133.987,134.738,131.654,132.8,930133.7340597,0
+CI.US,D,20151015,000000,132.474,134.273,129.459,134.234,2510905.1905909,0
+CI.US,D,20151016,000000,135.44,136.319,134.57,135.844,1844997.2318753,0
+CI.US,D,20151019,000000,135.39,137.773,135.123,136.952,829338.84332778,0
+CI.US,D,20151020,000000,136.952,137.703,136.556,137.259,659133.32796688,0
+CI.US,D,20151021,000000,137.95,138.157,123.569,131.852,3642855.3365338,0
+CI.US,D,20151022,000000,131.19,131.654,123.253,124.973,4871679.8693031,0
+CI.US,D,20151023,000000,125.337,128.461,125.26,127.928,2013883.4344381,0
+CI.US,D,20151026,000000,128.225,128.728,127.236,128.481,1574472.3449659,0
+CI.US,D,20151027,000000,128.253,132.79,128.116,132.188,2310006.4295574,0
+CI.US,D,20151028,000000,131.98,132.603,126.613,131.308,1448790.6013133,0
+CI.US,D,20151029,000000,131.348,133.047,130.636,130.824,1000259.6609497,0
+CI.US,D,20151030,000000,130.913,131.654,129.262,129.362,1254106.9771807,0
+CI.US,D,20151102,000000,129.865,130.933,128.511,129.075,1274678.746448,0
+CI.US,D,20151103,000000,129.153,129.539,126.544,127.355,1304454.3412711,0
+CI.US,D,20151104,000000,127.443,128.126,125.279,125.417,1969607.539751,0
+CI.US,D,20151105,000000,125.586,127.977,124.814,127.799,1375746.8077747,0
+CI.US,D,20151106,000000,127.799,128.531,124.488,128.185,1836293.2073336,0
+CI.US,D,20151109,000000,127.73,128.798,126.939,128.303,1574536.0847712,0
+CI.US,D,20151110,000000,128.096,129.855,127.888,129.569,1509506.307087,0
+CI.US,D,20151111,000000,129.569,129.677,127.069,127.216,1543387.5547742,0
+CI.US,D,20151112,000000,126.179,128.897,126.179,126.801,1255660.0025989,0
+CI.US,D,20151113,000000,126.899,128.61,126.119,126.979,1921463.7517912,0
+CI.US,D,20151116,000000,127.069,129.419,126.861,128.828,1016941.2785997,0
+CI.US,D,20151117,000000,128.61,131.447,127.987,129.085,1407138.1560781,0
+CI.US,D,20151118,000000,129.005,130.784,128.273,130.429,877478.58431564,0
+CI.US,D,20151119,000000,125.96,127.393,122.996,123.381,2951426.1620719,0
+CI.US,D,20151120,000000,124.073,128.006,123.638,127.572,1922810.3816488,0
+CI.US,D,20151123,000000,128.056,129.885,127.977,128.521,1193597.6669675,0
+CI.US,D,20151124,000000,128.422,129.677,128.155,129.579,1355540.2777099,0
+CI.US,D,20151125,000000,129.954,130.429,129.381,129.449,939957.7580397,0
+CI.US,D,20151127,000000,129.776,131.595,129.312,130.577,474434.59494239,0
+CI.US,D,20151130,000000,130.527,131.151,129.599,130.271,1317619.14045,0
+CI.US,D,20151201,000000,130.567,134.965,130.339,134.728,1938777.708781,0
+CI.US,D,20151202,000000,134.431,137.189,133.788,134.866,2984243.0561828,0
+CI.US,D,20151203,000000,134.629,135.143,132.158,132.474,2633063.0335717,0
+CI.US,D,20151204,000000,133.454,136.102,133.037,135.547,1444334.8853907,0
+CI.US,D,20151207,000000,135.717,135.993,132.148,132.988,971764.93269295,0
+CI.US,D,20151208,000000,132.217,133.492,131.733,132.514,930088.20562725,0
+CI.US,D,20151209,000000,131.485,133.354,131.485,132.335,1006994.8337236,0
+CI.US,D,20151210,000000,132.335,134.906,131.684,134.372,968034.63646078,0
+CI.US,D,20151211,000000,132.81,136.991,132.81,135.203,1246851.768534,0
+CI.US,D,20151214,000000,135.824,136.694,134.421,135.795,1530011.30132,0
+CI.US,D,20151215,000000,136.972,137.96,134.511,135.747,1712895.9792471,0
+CI.US,D,20151216,000000,136.646,137.496,133.551,136.27,1585868.6174799,0
+CI.US,D,20151217,000000,136.28,138.978,136.131,138.02,2147853.3762827,0
+CI.US,D,20151218,000000,137.92,139.542,137.683,138.939,3054655.3063256,0
+CI.US,D,20151221,000000,139.305,141.498,138.503,139.432,1624306.7553839,0
+CI.US,D,20151222,000000,140.243,140.925,138.632,140.569,1189975.6272302,0
+CI.US,D,20151223,000000,140.826,142.012,140.303,141.745,906492.33670228,0
+CI.US,D,20151224,000000,141.568,142.764,141.35,141.35,742958.25430988,0
+CI.US,D,20151228,000000,140.995,142.19,140.995,141.942,567180.05881696,0
+CI.US,D,20151229,000000,141.835,143.377,141.429,143.198,744429.32854951,0
+CI.US,D,20151230,000000,143.06,143.09,141.695,141.735,602172.2002559,0
+CI.US,D,20151231,000000,141.321,142.694,140.816,141.222,929128.06157401,0
+CI.US,D,20160104,000000,139.669,141.755,139.057,141.439,1514428.4365065,0
+CI.US,D,20160105,000000,141.38,142.981,138.702,139.106,1569721.2001038,0
+CI.US,D,20160106,000000,138.454,139.829,137.793,138.049,1222858.2846323,0
+CI.US,D,20160107,000000,136.092,137.98,135.35,136.437,1843904.5494965,0
+CI.US,D,20160108,000000,137.051,137.179,133.759,133.908,1518350.9638979,0
+CI.US,D,20160111,000000,134.085,134.501,130.033,130.033,2176276.2707904,0
+CI.US,D,20160112,000000,130.686,134.61,130.309,134.224,1876811.4887292,0
+CI.US,D,20160113,000000,134.372,135.252,130.201,130.547,1731410.8751105,0
+CI.US,D,20160114,000000,130.251,134.313,130.251,133.888,2046750.915696,0
+CI.US,D,20160115,000000,131.99,132.435,129.934,131.475,1752394.4237558,0
+CI.US,D,20160119,000000,131.525,136.497,131.505,135.044,1910377.0726179,0
+CI.US,D,20160120,000000,133.828,135.34,130.419,134.372,1977499.1347091,0
+CI.US,D,20160121,000000,134.52,137.673,134.263,135.252,1912795.1382526,0
+CI.US,D,20160122,000000,133.097,136.27,131.684,133.097,2428705.123415,0
+CI.US,D,20160125,000000,133.444,134.016,130.942,131.111,1724364.0855101,0
+CI.US,D,20160126,000000,132.317,132.662,129.648,130.695,1192594.0179677,0
+CI.US,D,20160127,000000,130.686,130.686,125.357,126.851,2793455.6541251,0
+CI.US,D,20160128,000000,127.493,128.55,124.596,125.309,1198349.8235724,0
+CI.US,D,20160129,000000,125.694,128.925,125.556,128.925,1724971.1312761,0
+CI.US,D,20160201,000000,128.688,130.498,127.948,128.58,1791644.9912433,0
+CI.US,D,20160202,000000,128.55,128.55,126.415,127.306,1168753.3072504,0
+CI.US,D,20160203,000000,127.443,128.412,126.159,127.888,2156286.2537156,0
+CI.US,D,20160204,000000,126.06,130.261,126.06,130.072,2229151.9804961,0
+CI.US,D,20160205,000000,128.985,130.399,127.107,128.412,1623781.6607963,0
+CI.US,D,20160208,000000,127.523,127.71,119.784,120.594,2863382.2676552,0
+CI.US,D,20160209,000000,120.139,124.596,119.229,123.717,1201210.0208733,0
+CI.US,D,20160210,000000,124.152,126.485,123.549,124.983,851649.79871469,0
+CI.US,D,20160211,000000,123.51,125.753,123.431,123.549,1196944.5126241,0
+CI.US,D,20160212,000000,124.231,125.96,122.996,125.763,710354.83796021,0
+CI.US,D,20160216,000000,127.186,129.677,126.109,129.499,876224.02306588,0
+CI.US,D,20160217,000000,129.974,131.515,128.373,131.111,1001163.1473981,0
+CI.US,D,20160218,000000,130.873,132.395,130.289,130.923,1047260.1793833,0
+CI.US,D,20160219,000000,132.217,132.217,128.935,129.262,1133752.0601249,0
+CI.US,D,20160222,000000,130.616,133.304,130.577,131.605,1300177.7038495,0
+CI.US,D,20160223,000000,130.962,133.206,130.962,133.037,990047.1276794,0
+CI.US,D,20160224,000000,132.692,132.979,130.735,132.455,660381.81875898,0
+CI.US,D,20160225,000000,132.88,135.597,132.317,135.44,941400.50347692,0
+CI.US,D,20160226,000000,135.3,138.247,135.123,136.319,1173700.7302434,0
+CI.US,D,20160229,000000,135.567,137.713,134.718,134.748,1282961.8859252,0
+CI.US,D,20160301,000000,135.747,136.062,132.672,133.71,1631255.4059188,0
+CI.US,D,20160302,000000,133.245,135.954,132.771,135.617,988530.52500731,0
+CI.US,D,20160303,000000,135.005,136.329,133.868,135.547,911912.24364984,0
+CI.US,D,20160304,000000,134.738,135.617,132.949,134.095,1296291.599204,0
+CI.US,D,20160307,000000,133.197,136.121,133.187,135.587,1009639.5297775,0
+CI.US,D,20160308,000000,134.698,136.102,134.204,135.044,968700.36331751,0
+CI.US,D,20160309,000000,136.013,137.09,134.105,135.252,1387013.5771919,0
+CI.US,D,20160310,000000,135.163,137.92,134.718,137.219,1269768.7579439,0
+CI.US,D,20160311,000000,137.536,139.799,137.259,139.62,1056056.2725328,0
+CI.US,D,20160314,000000,138.662,140.708,138.662,140.243,1045605.9796709,0
+CI.US,D,20160315,000000,139.185,140.105,138.405,138.435,1438136.9481197,0
+CI.US,D,20160316,000000,138.069,139.215,135.093,137.041,722724.40718568,0
+CI.US,D,20160317,000000,136.991,137.031,131.951,133.037,1331399.0793386,0
+CI.US,D,20160318,000000,133.254,136.329,132.8,134.708,1216187.8634067,0
+CI.US,D,20160321,000000,134.224,135.113,132.781,133.374,559329.94531945,0
+CI.US,D,20160322,000000,133.018,134.945,132.168,134.145,645776.29762868,0
+CI.US,D,20160323,000000,134.431,135.103,132.722,133.107,635579.95224553,0
+CI.US,D,20160324,000000,132.345,133.511,132.227,133.187,479115.9295413,0
+CI.US,D,20160328,000000,133.483,133.888,132.435,132.85,514993.34605568,0
+CI.US,D,20160329,000000,132.593,133.928,132.326,133.304,1226405.4553917,0
+CI.US,D,20160330,000000,133.749,135.38,132.603,132.702,1229512.5179708,0
+CI.US,D,20160331,000000,132.84,133.641,131.465,132.494,1322186.1480963,0
+CI.US,D,20160401,000000,132,132.87,130.468,132.415,1867143.2731625,0
+CI.US,D,20160404,000000,132.257,136.764,131.654,136.339,2795501.3983565,0
+CI.US,D,20160405,000000,136.102,136.319,130.784,130.804,2817586.7350671,0
+CI.US,D,20160406,000000,130.498,131.455,127.888,130.527,2594571.2732919,0
+CI.US,D,20160407,000000,128.531,130.774,126.475,127.306,2041964.359831,0
+CI.US,D,20160408,000000,128.026,128.64,124.973,125.912,2451738.4632634,0
+CI.US,D,20160411,000000,125.882,128.126,125.823,127.493,1929715.5272373,0
+CI.US,D,20160412,000000,127.413,131.595,127.403,131.081,1553596.0410727,0
+CI.US,D,20160413,000000,131.525,135.044,130.883,132.257,1595462.9758117,0
+CI.US,D,20160414,000000,132.345,132.554,130.281,130.329,999983.45512611,0
+CI.US,D,20160415,000000,130.981,132.89,130.172,131.931,1649374.7102914,0
+CI.US,D,20160418,000000,131.278,132.82,131.228,132.375,985223.13732548,0
+CI.US,D,20160419,000000,133.414,135.113,132.741,135.034,1484195.5338732,0
+CI.US,D,20160420,000000,134.975,137.97,134.234,136.379,1221787.8605982,0
+CI.US,D,20160421,000000,136.457,137.9,134.896,135.5,774620.74972223,0
+CI.US,D,20160422,000000,135.727,137.199,135.193,136.912,593856.68500445,0
+CI.US,D,20160425,000000,136.606,136.863,135.4,135.41,816497.80189071,0
+CI.US,D,20160426,000000,135.281,136.27,134.481,135.824,1468563.0936553,0
+CI.US,D,20160427,000000,135.717,136.131,132.929,134.451,1009886.3950557,0
+CI.US,D,20160428,000000,133.551,136.131,133.274,135.103,586237.24889803,0
+CI.US,D,20160429,000000,134.135,134.343,132.534,133.759,699552.45855398,0
+CI.US,D,20160502,000000,134.421,134.955,132.771,133.501,677066.47163787,0
+CI.US,D,20160503,000000,133.157,134.263,131.97,132.979,733508.57521892,0
+CI.US,D,20160504,000000,132.198,132.979,130.053,130.616,1075687.1208628,0
+CI.US,D,20160505,000000,130.329,131.625,129.835,130.261,844160.87744797,0
+CI.US,D,20160506,000000,132.257,132.257,124.577,126.337,2667834.6150491,0
+CI.US,D,20160509,000000,126.188,128.253,125.763,126.831,1310666.4429432,0
+CI.US,D,20160510,000000,127.039,128.925,126.752,128.452,778450.19676283,0
+CI.US,D,20160511,000000,128.481,129.115,125.605,126.01,1520975.4250929,0
+CI.US,D,20160512,000000,126.03,126.03,122.867,123.638,1860964.5590074,0
+CI.US,D,20160513,000000,123.944,124.795,121.711,123.934,1666755.4423153,0
+CI.US,D,20160516,000000,123.885,126.396,123.45,125.526,946051.48578754,0
+CI.US,D,20160517,000000,125.2,126.05,123.618,125.941,1684597.5291214,0
+CI.US,D,20160518,000000,125.823,126.149,123.777,125.003,790593.13556899,0
+CI.US,D,20160519,000000,124.162,125.586,122.797,124.586,708973.80884253,0
+CI.US,D,20160520,000000,125.24,126.762,125.023,126.732,2047436.8774117,0
+CI.US,D,20160523,000000,124.034,124.063,120.683,121.79,4379875.671509,0
+CI.US,D,20160524,000000,122.492,123.589,120.209,120.485,4681065.4752887,0
+CI.US,D,20160525,000000,121.77,125.387,120.821,124.823,3578709.822182,0
+CI.US,D,20160526,000000,125.17,126.06,124.123,124.399,966519.04553164,0
+CI.US,D,20160527,000000,124.439,125.546,124.103,124.35,1015911.3242833,0
+CI.US,D,20160531,000000,124.528,124.755,123.044,123.687,2341710.4064304,0
+CI.US,D,20160601,000000,123.223,123.964,121.908,123.311,1701882.1455657,0
+CI.US,D,20160602,000000,123.351,125.357,123.311,125.09,1545636.6593373,0
+CI.US,D,20160603,000000,124.498,125.783,124.429,125.22,1281776.1231957,0
+CI.US,D,20160606,000000,125.269,126.702,124.034,125.15,888341.66829846,0
+CI.US,D,20160607,000000,124.686,126,124.221,124.389,1232354.5038987,0
+CI.US,D,20160608,000000,124.35,126.851,124.004,126.623,1287943.7081785,0
+CI.US,D,20160609,000000,125.98,127.216,124.281,124.775,1081599.7466237,0
+CI.US,D,20160610,000000,124.123,124.755,123.154,123.658,1144568.6039324,0
+CI.US,D,20160613,000000,122.917,124.439,121.868,122.126,1359554.8737092,0
+CI.US,D,20160614,000000,121.938,123.144,121.365,122.967,1022508.9000169,0
+CI.US,D,20160615,000000,123.124,123.806,121.721,122.185,1039488.9818354,0
+CI.US,D,20160616,000000,121.938,124.548,120.189,124.231,1932106.2758125,0
+CI.US,D,20160617,000000,124.528,125.516,123.589,125.023,1612957.0230452,0
+CI.US,D,20160620,000000,123.441,124.903,122.6,123.431,2627962.8373943,0
+CI.US,D,20160621,000000,123.441,123.826,122.343,123.381,1115625.6735518,0
+CI.US,D,20160622,000000,123.687,124.883,122.927,123.49,1669853.3992079,0
+CI.US,D,20160623,000000,124.528,125.496,123.994,125.269,1479082.1850373,0
+CI.US,D,20160624,000000,122.383,123.806,121.82,123.301,3422791.1289243,0
+CI.US,D,20160627,000000,122.303,122.393,117.659,117.876,2158987.6073744,0
+CI.US,D,20160628,000000,119.744,121.098,118.628,120.881,1668564.4386981,0
+CI.US,D,20160629,000000,121.523,124.716,121.217,124.359,1426534.2800453,0
+CI.US,D,20160630,000000,123.777,124.716,122.303,123.579,1913092.5906779,0
+CI.US,D,20160701,000000,123.904,126.237,123.194,123.846,1914754.8843339,0
+CI.US,D,20160705,000000,123.964,124.33,121.424,122.353,1210561.5608987,0
+CI.US,D,20160706,000000,122.205,124.785,120.998,123.876,1641640.9472324,0
+CI.US,D,20160707,000000,124.35,124.805,122.284,122.6,2157277.7618,0
+CI.US,D,20160708,000000,123.391,125.417,122.027,125.12,2306076.8199654,0
+CI.US,D,20160711,000000,125.023,125.387,123.638,123.944,1433476.8601226,0
+CI.US,D,20160712,000000,123.697,124.696,123.589,124.528,1376421.6403179,0
+CI.US,D,20160713,000000,125.16,125.842,124.459,125.704,1162817.4114017,0
+CI.US,D,20160714,000000,126.179,126.455,125.24,125.526,1820643.5674858,0
+CI.US,D,20160715,000000,125.97,128.857,125.556,127.117,2585927.9533267,0
+CI.US,D,20160718,000000,128.126,129.065,126.861,128.521,1900536.8607509,0
+CI.US,D,20160719,000000,128.481,129.212,124.666,125.803,3296999.1052908,0
+CI.US,D,20160720,000000,126.485,128.64,126.455,128.501,2017147.3171733,0
+CI.US,D,20160721,000000,127.365,143.831,127.246,135.48,5518117.8468166,0
+CI.US,D,20160722,000000,136.754,141.666,134.906,140.955,4106631.2195679,0
+CI.US,D,20160725,000000,140.955,140.955,135.015,135.37,3625517.0977134,0
+CI.US,D,20160726,000000,134.856,137.723,133.474,135.173,2484529.0520576,0
+CI.US,D,20160727,000000,134.619,134.619,132.415,133.354,2346082.1476886,0
+CI.US,D,20160728,000000,132.979,133.987,131.238,131.288,2066008.4308798,0
+CI.US,D,20160729,000000,124.241,126.237,122.897,124.488,5646044.6480606,0
+CI.US,D,20160801,000000,124.291,125.625,121.661,122.393,1973781.9911351,0
+CI.US,D,20160802,000000,122.215,123.293,119.259,119.832,1816009.7848052,0
+CI.US,D,20160803,000000,119.892,121.295,119.428,120.287,1774802.5064652,0
+CI.US,D,20160804,000000,120.357,124.409,120.287,123.856,2368238.3064052,0
+CI.US,D,20160805,000000,124.596,126.919,123.204,124.063,1558010.2755345,0
+CI.US,D,20160808,000000,123.717,124.548,122.333,123.964,1029179.3212426,0
+CI.US,D,20160809,000000,124.241,125.061,122.59,122.768,1446849.0666049,0
+CI.US,D,20160810,000000,122.6,123.51,121.651,123.194,918582.6648754,0
+CI.US,D,20160811,000000,123.767,124.814,122.096,122.235,1181334.3307511,0
+CI.US,D,20160812,000000,122.462,128.945,121.217,128.698,3842486.3836593,0
+CI.US,D,20160815,000000,128.116,128.778,126.06,128.056,1887654.3378531,0
+CI.US,D,20160816,000000,127.67,128.175,126.287,127.276,1425348.5173157,0
+CI.US,D,20160817,000000,126.879,128.244,126.742,127.74,1315693.7936289,0
+CI.US,D,20160818,000000,127.483,129.272,127.483,128.046,1495646.440506,0
+CI.US,D,20160819,000000,127.641,128.728,127.286,128.402,1116521.0660567,0
+CI.US,D,20160822,000000,128.402,128.857,128.145,128.738,661808.37630912,0
+CI.US,D,20160823,000000,129.143,129.845,128.215,128.402,927503.20240697,0
+CI.US,D,20160824,000000,128.343,129.302,126.554,126.821,830389.03250299,0
+CI.US,D,20160825,000000,126.119,127.019,124.488,124.933,868276.78224582,0
+CI.US,D,20160826,000000,125.12,125.98,122.126,123.243,1744908.5377179,0
+CI.US,D,20160829,000000,123.214,124.746,123.144,124.054,534125.40511455,0
+CI.US,D,20160830,000000,123.757,124.558,123.51,123.797,771211.17600311,0
+CI.US,D,20160831,000000,123.826,124.301,122.887,123.836,744404.03497593,0
+CI.US,D,20160901,000000,124.142,124.518,122.749,123.233,726582.1830287,0
+CI.US,D,20160902,000000,123.628,124.063,123.084,123.757,546992.75186816,0
+CI.US,D,20160906,000000,123.194,123.628,122.768,123.174,818200.56526437,0
+CI.US,D,20160907,000000,122.64,123.677,122.175,122.343,985766.44328606,0
+CI.US,D,20160908,000000,122.145,123.49,121.81,123.263,1093940.9870468,0
+CI.US,D,20160909,000000,122.66,124.616,122.66,124.014,1889879.1605856,0
+CI.US,D,20160912,000000,123.54,125.329,122.68,124.538,1268678.099051,0
+CI.US,D,20160913,000000,124.301,124.301,122.55,123.134,1263563.7384723,0
+CI.US,D,20160914,000000,122.907,123.441,121.621,121.888,1166039.8126763,0
+CI.US,D,20160915,000000,121.661,124.33,121.562,124.201,1255261.3758792,0
+CI.US,D,20160916,000000,124.468,128.195,123.589,127.433,2839893.6434822,0
+CI.US,D,20160919,000000,127.651,128.293,127.059,127.335,1131396.7225528,0
+CI.US,D,20160920,000000,127.68,128.175,126.524,127.019,1064398.0931008,0
+CI.US,D,20160921,000000,126.979,128.343,126.179,127.987,1284821.4694553,0
+CI.US,D,20160922,000000,128.066,128.373,126.415,127.443,765399.72453647,0
+CI.US,D,20160923,000000,124.983,126.969,124.893,126.465,1206477.1546364,0
+CI.US,D,20160926,000000,126.208,126.208,125.487,125.842,744018.56091451,0
+CI.US,D,20160927,000000,125.625,127.335,125.357,127.146,914814.93415434,0
+CI.US,D,20160928,000000,127.433,127.799,126.267,126.949,476186.93372028,0
+CI.US,D,20160929,000000,127.246,128.935,126.05,126.287,1249902.1735082,0
+CI.US,D,20160930,000000,126.732,126.879,125.12,125.823,1466646.8525205,0
+CI.US,D,20161003,000000,125.319,125.733,123.411,123.598,730840.60907729,0
+CI.US,D,20161004,000000,123.885,124.113,122.907,123.687,942947.45843731,0
+CI.US,D,20161005,000000,123.924,124.231,122.343,122.69,1030645.3367675,0
+CI.US,D,20161006,000000,122.64,123.204,122.185,122.502,646459.22411545,0
+CI.US,D,20161007,000000,123.044,123.737,122.502,122.827,694287.34827676,0
+CI.US,D,20161010,000000,122.867,123.589,122.729,123.321,586252.42504218,0
+CI.US,D,20161011,000000,122.937,122.937,120.654,120.674,1124392.426156,0
+CI.US,D,20161012,000000,120.771,121.414,117.125,117.747,2637330.5653069,0
+CI.US,D,20161013,000000,117.372,118.241,115.948,116.976,1237719.7767272,0
+CI.US,D,20161014,000000,117.362,118.034,116.512,116.719,590604.94318451,0
+CI.US,D,20161017,000000,116.462,116.719,112.281,114.536,2013554.6179815,0
+CI.US,D,20161018,000000,115.86,120.347,115.366,119.378,1699516.6905641,0
+CI.US,D,20161019,000000,119.378,119.685,118.271,119.279,1342144.8011399,0
+CI.US,D,20161020,000000,119.675,120.485,119.092,119.358,884949.2942094,0
+CI.US,D,20161021,000000,118.647,120.021,118.331,119.882,662608.66497731,0
+CI.US,D,20161024,000000,120.139,120.377,119.042,119.764,824697.97844661,0
+CI.US,D,20161025,000000,119.329,120.564,119.259,120.001,981622.34419007,0
+CI.US,D,20161026,000000,120.08,120.436,119.438,119.516,1157902.3641829,0
+CI.US,D,20161027,000000,119.862,120.396,118.163,118.805,765554.52120681,0
+CI.US,D,20161028,000000,118.904,119.358,116.996,117.412,1273663.9682758,0
+CI.US,D,20161031,000000,117.589,118.261,114.723,114.723,1465273.9173465,0
+CI.US,D,20161101,000000,115.415,116.66,111.047,112.015,1790475.4164008,0
+CI.US,D,20161102,000000,111.599,114.051,111.461,113.784,1894219.5378126,0
+CI.US,D,20161103,000000,115.366,119.062,113.171,113.25,2404142.0282361,0
+CI.US,D,20161104,000000,113.675,118.548,113.063,117.441,1797146.8493693,0
+CI.US,D,20161107,000000,118.331,122.522,118.113,121.888,1876747.7489237,0
+CI.US,D,20161108,000000,121.187,125.753,121.078,124.301,1435798.8101776,0
+CI.US,D,20161109,000000,123.054,132.049,120.169,131.101,2949417.8523294,0
+CI.US,D,20161110,000000,131.378,133.73,128.412,130.102,2664527.2273672,0
+CI.US,D,20161111,000000,129.974,131.704,127.335,129.035,1229718.9135312,0
+CI.US,D,20161114,000000,129.589,133.987,128.491,131.408,2122029.6493965,0
+CI.US,D,20161115,000000,131.368,133.868,129.648,133.037,1121755.8240455,0
+CI.US,D,20161116,000000,133.167,133.928,131.832,133.127,1086698.9310583,0
+CI.US,D,20161117,000000,132.484,135.36,131.545,135.163,1187321.8254899,0
+CI.US,D,20161118,000000,134.787,137.09,132.01,133.908,1214972.7601318,0
+CI.US,D,20161121,000000,133.354,135.113,131.328,132.335,1116180.1086847,0
+CI.US,D,20161122,000000,132.603,135.914,132,134.896,1510642.4944125,0
+CI.US,D,20161123,000000,134.866,135.647,132.079,134.708,873348.64962086,0
+CI.US,D,20161125,000000,135.044,136.586,133.749,133.878,317570.93377553,0
+CI.US,D,20161128,000000,134.026,134.52,131.485,132.049,1232476.9247947,0
+CI.US,D,20161129,000000,132.049,135.113,132.049,133.521,1441555.6275253,0
+CI.US,D,20161130,000000,133.197,133.284,129.885,130.082,2174868.9363561,0
+CI.US,D,20161201,000000,129.529,132.178,129.529,129.855,1697225.0927975,0
+CI.US,D,20161202,000000,130.409,131.248,128.056,128.818,1436021.3936252,0
+CI.US,D,20161205,000000,129.015,130.764,127.097,130.043,1124537.1053968,0
+CI.US,D,20161206,000000,130.824,132.979,129.489,132.504,1161927.0776116,0
+CI.US,D,20161207,000000,132.138,132.761,131.111,132.089,1754965.2625748,0
+CI.US,D,20161208,000000,131.792,133.788,130.429,132.385,1158963.6825305,0
+CI.US,D,20161209,000000,132.425,133.177,129.232,130.132,1467739.5348994,0
+CI.US,D,20161212,000000,129.391,129.766,126.485,127.819,1211344.6499369,0
+CI.US,D,20161213,000000,128.313,131.131,126.969,129.924,1324328.0079074,0
+CI.US,D,20161214,000000,130.557,131.141,127.75,128.63,911236.39936368,0
+CI.US,D,20161215,000000,128.58,129.915,126.712,129.352,954427.70561559,0
+CI.US,D,20161216,000000,130.191,132.939,130.181,132.039,2858122.2160926,0
+CI.US,D,20161219,000000,132.83,134.194,132.099,133.324,1257626.8308807,0
+CI.US,D,20161220,000000,133.334,134.906,131.832,132.365,1147777.8525488,0
+CI.US,D,20161221,000000,132.672,132.672,131.17,132.326,753924.53607292,0
+CI.US,D,20161222,000000,132.158,132.741,130.774,132.227,1136938.0386536,0
+CI.US,D,20161223,000000,132.672,133.848,131.733,133.818,447460.51632955,0
+CI.US,D,20161227,000000,133.483,135.844,133.483,134.57,498417.96141466,0
+CI.US,D,20161228,000000,134.777,135.46,132.257,132.257,847697.93077794,0
+CI.US,D,20161229,000000,132.781,133.888,130.517,130.814,664813.25285089,0
+CI.US,D,20161230,000000,130.883,131.19,128.501,128.778,1242667.1997203,0
+CI.US,D,20170103,000000,129.272,131.131,129.025,131.031,1494850.1988096,0
+CI.US,D,20170104,000000,131.368,134.085,129.065,133.928,1251014.0790029,0
+CI.US,D,20170105,000000,134.263,137.851,133.551,136.813,1498518.7787222,0
+CI.US,D,20170106,000000,136.131,138.207,136.121,136.902,1018916.2008252,0
+CI.US,D,20170109,000000,136.418,137.693,135.213,137.436,1021548.7559637,0
+CI.US,D,20170110,000000,136.349,137.09,135.36,135.39,1289663.6711821,0
+CI.US,D,20170111,000000,135.707,137.723,135.044,137.723,1469386.6524112,0
+CI.US,D,20170112,000000,136.646,140.748,136.161,139.669,1787921.7772117,0
+CI.US,D,20170113,000000,139.314,141.695,138.8,141.241,1524080.4641862,0
+CI.US,D,20170117,000000,140.905,140.915,139.027,139.769,1118465.6359938,0
+CI.US,D,20170118,000000,140.372,140.372,135.38,137.061,2045411.368039,0
+CI.US,D,20170119,000000,136.437,141.241,128.887,139.166,2629285.1854213,0
+CI.US,D,20170120,000000,139.779,140.629,138.435,139.769,1349574.029573,0
+CI.US,D,20170123,000000,139.324,140.658,137.337,140.283,1632868.1241706,0
+CI.US,D,20170124,000000,140.184,142.447,139.027,141.458,1306002.3079744,0
+CI.US,D,20170125,000000,141.932,144.068,141.558,143.436,1255003.3814286,0
+CI.US,D,20170126,000000,143.149,143.564,141.578,141.725,1053899.2365776,0
+CI.US,D,20170127,000000,142.457,142.882,140.391,141.735,1140325.3540279,0
+CI.US,D,20170130,000000,141.705,141.715,139.314,140.658,712003.97895788,0
+CI.US,D,20170131,000000,140.105,141.458,139.502,141.152,916038.13137286,0
+CI.US,D,20170201,000000,141.913,144.256,140.332,142.536,1299154.8317337,0
+CI.US,D,20170202,000000,144.533,145.472,139.037,143.159,1586997.7226046,0
+CI.US,D,20170203,000000,143.911,144.918,142.981,144.138,1266512.9691522,0
+CI.US,D,20170206,000000,143.534,144.395,140.935,141.942,1323231.2785568,0
+CI.US,D,20170207,000000,141.982,143.495,140.886,142.784,800211.77573149,0
+CI.US,D,20170208,000000,141.913,143.554,141.231,142.724,675843.27441936,0
+CI.US,D,20170209,000000,142.635,143.179,140.313,143.021,2395550.3071611,0
+CI.US,D,20170210,000000,142.457,144.158,140.471,140.52,1987034.8119502,0
+CI.US,D,20170213,000000,141.548,142.062,139.819,140.806,1105361.5413915,0
+CI.US,D,20170214,000000,140.193,142.961,139.502,141.608,2008769.0738594,0
+CI.US,D,20170215,000000,141.142,142.556,140.549,141.518,2329539.1388218,0
+CI.US,D,20170216,000000,141.765,141.855,138.889,140.303,1625644.279555,0
+CI.US,D,20170217,000000,139.185,139.265,137.021,138.592,2091049.0687279,0
+CI.US,D,20170221,000000,139.018,142.151,138.692,141.885,1836885.0769555,0
+CI.US,D,20170222,000000,141.172,143.287,140.876,142.398,1683978.3424402,0
+CI.US,D,20170223,000000,142.516,142.645,142.022,142.417,1499214.8578673,0
+CI.US,D,20170224,000000,142.368,142.507,141.468,141.952,952192.76545371,0
+CI.US,D,20170227,000000,141.685,144.81,141.182,144.552,2755704.4896797,0
+CI.US,D,20170228,000000,144.552,144.691,143.277,143.751,1478946.6114829,0
+CI.US,D,20170301,000000,144.81,147.696,144.148,146.934,1574520.9086271,0
+CI.US,D,20170302,000000,146.846,147.093,145.867,146.331,846943.17054219,0
+CI.US,D,20170303,000000,145.67,147.33,143.841,146.737,775945.12123508,0
+CI.US,D,20170306,000000,145.66,147.804,145.63,147.666,1910019.9273589,0
+CI.US,D,20170307,000000,147.3,148.912,145.917,146.589,1712297.0274246,0
+CI.US,D,20170308,000000,146.529,147.755,145.501,147.004,861774.31034886,0
+CI.US,D,20170309,000000,147.547,147.784,146.252,146.974,1014873.2760235,0
+CI.US,D,20170310,000000,147.893,148.07,146.204,146.707,1311652.892313,0
+CI.US,D,20170313,000000,147.093,148.634,146.114,148.13,1178727.069186,0
+CI.US,D,20170314,000000,147.706,149.01,147.093,148.27,1345457.2475365,0
+CI.US,D,20170315,000000,148.99,149.504,148.22,148.714,1504471.8742009,0
+CI.US,D,20170316,000000,148.704,148.98,146.391,146.579,1390208.661407,0
+CI.US,D,20170317,000000,146.321,147.143,145.71,146.678,1618597.4899546,0
+CI.US,D,20170320,000000,146.934,147.755,145.531,145.937,1692710.6957841,0
+CI.US,D,20170321,000000,146.569,146.598,144.168,144.483,1804925.1291178,0
+CI.US,D,20170322,000000,144.928,146.124,143.248,145.205,1143436.4635788,0
+CI.US,D,20170323,000000,144.84,146.154,143.891,144.058,901157.41616196,0
+CI.US,D,20170324,000000,144.246,145.195,139.996,140.816,2206576.960201,0
+CI.US,D,20170327,000000,139.265,141.331,138.909,141.024,2074789.3478851,0
+CI.US,D,20170328,000000,141.014,143.564,140.549,143.208,953813.57764896,0
+CI.US,D,20170329,000000,142.566,143.426,141.638,142.18,852338.79565911,0
+CI.US,D,20170330,000000,142.487,143.821,142.092,142.536,833438.42573427,0
+CI.US,D,20170331,000000,142.457,142.526,141.458,141.458,1491759.3241176,0
+CI.US,D,20170403,000000,141.666,145.807,141.666,144.265,1688993.5522104,0
+CI.US,D,20170404,000000,143.95,145.521,143.644,145.363,1266129.5185767,0
+CI.US,D,20170405,000000,145.817,146.786,144.305,144.77,1509401.085821,0
+CI.US,D,20170406,000000,144.77,146.194,143.644,146.014,1556244.7840983,0
+CI.US,D,20170407,000000,145.907,147.033,144.888,146.826,1533507.8849322,0
+CI.US,D,20170410,000000,146.796,147.923,146.361,147.043,1544353.7692851,0
+CI.US,D,20170411,000000,146.262,146.648,145.462,146.361,858877.69030203,0
+CI.US,D,20170412,000000,145.719,146.184,144.74,145.413,820086.45411079,0
+CI.US,D,20170413,000000,145.097,145.877,144.642,145.244,781689.79766745,0
+CI.US,D,20170417,000000,145.491,146.034,145.097,145.977,853069.27406422,0
+CI.US,D,20170418,000000,145.977,146.224,143.978,144.691,1081491.4901288,0
+CI.US,D,20170419,000000,145.333,147.103,144.8,146.737,818092.30876944,0
+CI.US,D,20170420,000000,146.48,150.858,145.857,150.039,1818672.6922321,0
+CI.US,D,20170421,000000,149.87,150.019,148.654,149.742,1006042.7836139,0
+CI.US,D,20170424,000000,151.046,151.896,150.156,150.611,943490.7643979,0
+CI.US,D,20170425,000000,150.126,153.606,150.126,151.768,1209957.5503615,0
+CI.US,D,20170426,000000,151.906,153.191,150.354,151.54,940003.28647214,0
+CI.US,D,20170427,000000,151.798,152.806,150.553,150.858,752787.33700458,0
+CI.US,D,20170428,000000,150.374,151.985,147.636,151.007,1635108.1230471,0
+CI.US,D,20170501,000000,151.303,153.043,151.115,152.105,976221.66035843,0
+CI.US,D,20170502,000000,152.469,153.379,150.878,152.954,1088688.017685,0
+CI.US,D,20170503,000000,152.796,153.675,151.263,151.619,1004737.6352169,0
+CI.US,D,20170504,000000,152.371,152.736,149.979,151.352,1457090.9404206,0
+CI.US,D,20170505,000000,153.547,156.018,152.816,154.752,1680616.3206393,0
+CI.US,D,20170508,000000,155.158,156.561,154.615,156.187,1486032.8590582,0
+CI.US,D,20170509,000000,156.294,157.867,156.215,157.075,1326346.4350794,0
+CI.US,D,20170510,000000,156.434,157.678,156.117,157.323,1499228.0105255,0
+CI.US,D,20170511,000000,157.461,158.647,156.137,158.203,1024311.8259421,0
+CI.US,D,20170512,000000,157.886,159.231,155.978,156.463,1492544.4366417,0
+CI.US,D,20170515,000000,156.137,157.353,155.642,156.531,1634559.7583718,0
+CI.US,D,20170516,000000,156.434,156.601,154.911,155.801,1365869.1614187,0
+CI.US,D,20170517,000000,154.465,155.207,152.865,152.984,1691590.6963459,0
+CI.US,D,20170518,000000,153.438,155.167,152.984,154.605,1501847.4130059,0
+CI.US,D,20170519,000000,154.911,155.998,153.824,153.991,1664705.6511122,0
+CI.US,D,20170522,000000,154.268,154.645,153.349,153.864,1642961.2717734,0
+CI.US,D,20170523,000000,153.864,155.217,153.864,155.02,814086.81845669,0
+CI.US,D,20170524,000000,155.079,156.571,154.595,156.294,885046.42153195,0
+CI.US,D,20170525,000000,157.006,158.637,156.087,156.097,1363114.185384,0
+CI.US,D,20170526,000000,156.304,156.561,154.417,155.781,1396736.4268775,0
+CI.US,D,20170530,000000,155.9,156.7,155.524,155.948,1122589.5002309,0
+CI.US,D,20170531,000000,155.87,156.798,155.257,155.691,1146986.669567,0
+CI.US,D,20170601,000000,156.225,159.151,155.662,158.321,2315413.1838468,0
+CI.US,D,20170602,000000,158.37,159.497,158.163,158.815,1427308.263397,0
+CI.US,D,20170605,000000,158.944,159.903,158.271,159.111,1647021.3962051,0
+CI.US,D,20170606,000000,158.854,161.335,158.587,159.823,1703827.7272458,0
+CI.US,D,20170607,000000,160.229,164.162,160.209,162.709,2663959.639576,0
+CI.US,D,20170608,000000,162.719,163.688,159.982,160.792,3179924.2588574,0
+CI.US,D,20170609,000000,160.89,162.313,159.942,161.02,1808498.6051937,0
+CI.US,D,20170612,000000,160.782,161.227,157.847,161.078,1651982.9835994,0
+CI.US,D,20170613,000000,161.098,161.988,160.189,160.831,1433001.3409392,0
+CI.US,D,20170614,000000,161.277,162.591,160.733,162.343,1242267.5612577,0
+CI.US,D,20170615,000000,161.899,162.432,160.841,161.542,939398.26419202,0
+CI.US,D,20170616,000000,162.066,163.441,161.395,163.283,2080965.0268115,0
+CI.US,D,20170619,000000,163.283,164.656,163.283,164.419,1962418.0943954,0
+CI.US,D,20170620,000000,164.162,164.715,163.361,163.768,2206574.936715,0
+CI.US,D,20170621,000000,163.708,165.724,163.708,164.341,1404265.817862,0
+CI.US,D,20170622,000000,164.359,167.207,163.965,164.835,2271397.307096,0
+CI.US,D,20170623,000000,165.151,165.289,163.114,163.796,3796469.2793666,0
+CI.US,D,20170626,000000,163.826,164.073,162.176,162.492,1457042.3767593,0
+CI.US,D,20170627,000000,162.878,163.55,161.167,161.325,1772155.7869254,0
+CI.US,D,20170628,000000,162.066,163.243,161.632,162.363,1317243.783818,0
+CI.US,D,20170629,000000,162.729,163.075,160.367,160.98,1151460.5968625,0
+CI.US,D,20170630,000000,160.97,162.295,160.841,161.652,1814186.6240213,0
+CI.US,D,20170703,000000,162.502,162.669,161.088,161.75,884630.59518224,0
+CI.US,D,20170705,000000,161.799,163.51,161.514,163.351,2452437.5776372,0
+CI.US,D,20170706,000000,163.066,163.53,161.138,162.176,1086536.0404444,0
+CI.US,D,20170707,000000,162.729,164.548,162.343,163.796,1560383.8244796,0
+CI.US,D,20170710,000000,163.411,164.795,162.689,163.758,1784542.555781,0
+CI.US,D,20170711,000000,163.826,165.457,163.371,165.299,1140137.1698406,0
+CI.US,D,20170712,000000,165.624,167.493,165.032,166.138,1526548.105225,0
+CI.US,D,20170713,000000,166.317,168.204,166.08,167.118,1111847.8254013,0
+CI.US,D,20170714,000000,167.078,168.274,166.673,167.84,979430.90897476,0
+CI.US,D,20170717,000000,168.403,168.403,167.028,168.194,1055243.8429492,0
+CI.US,D,20170718,000000,168.234,168.461,164.962,166.178,1441746.8469416,0
+CI.US,D,20170719,000000,166.525,168.966,166.525,168.314,1284605.9682083,0
+CI.US,D,20170720,000000,168.314,169.044,167.622,168.491,902716.51203768,0
+CI.US,D,20170721,000000,168.244,169.164,168.017,168.234,752590.04713063,0
+CI.US,D,20170724,000000,168.155,168.907,167.67,168.531,974342.85371262,0
+CI.US,D,20170725,000000,169.263,169.776,167.602,167.849,1207553.6491282,0
+CI.US,D,20170726,000000,167.523,168.471,166.594,167.612,945409.0290185,0
+CI.US,D,20170727,000000,167.385,167.622,165.309,166.148,890764.79264781,0
+CI.US,D,20170728,000000,166.337,168.204,165.072,168.007,952984.96017836,0
+CI.US,D,20170731,000000,167.927,169.174,167.395,167.602,1023922.3049088,0
+CI.US,D,20170801,000000,168.027,168.64,166.94,167.028,894576.02831543,0
+CI.US,D,20170802,000000,167.246,169.311,167.246,168.738,957162.44679148,0
+CI.US,D,20170803,000000,169.816,171.15,168.956,170.013,1623775.5903386,0
+CI.US,D,20170804,000000,171.427,172.366,164.705,166.624,2304602.7104969,0
+CI.US,D,20170807,000000,166.742,170.893,166.574,169.945,1752276.0498315,0
+CI.US,D,20170808,000000,169.648,170.716,168.68,169.608,1148117.7981776,0
+CI.US,D,20170809,000000,169.678,172.237,168.501,171.981,1562420.4630245,0
+CI.US,D,20170810,000000,171.289,172.436,169.114,169.341,1184375.6300388,0
+CI.US,D,20170811,000000,169.954,170.745,168.224,168.383,1215712.3442233,0
+CI.US,D,20170814,000000,169.589,171.11,169.589,170.29,824062.60387818,0
+CI.US,D,20170815,000000,170.755,173.335,170.557,173.018,1386727.253939,0
+CI.US,D,20170816,000000,173.335,174.245,173.295,173.69,974311.48968137,0
+CI.US,D,20170817,000000,173.443,174.788,171.902,171.931,1084778.6429517,0
+CI.US,D,20170818,000000,171.802,172.159,169.973,170.953,1070967.340032,0
+CI.US,D,20170821,000000,170.953,172.228,170.923,171.882,1106837.6743458,0
+CI.US,D,20170822,000000,171.902,174.215,171.902,173.651,1037292.4879053,0
+CI.US,D,20170823,000000,173.345,173.888,172.712,173.226,887030.44944388,0
+CI.US,D,20170824,000000,173.71,173.799,172.099,173.601,1286784.2507653,0
+CI.US,D,20170825,000000,173.78,174.936,173.137,173.137,874431.21457026,0
+CI.US,D,20170828,000000,173.868,175.331,173.661,174.322,927521.41377995,0
+CI.US,D,20170829,000000,173.601,174.412,173.592,173.918,995067.39616433,0
+CI.US,D,20170830,000000,173.483,173.977,173.246,173.503,938047.58736263,0
+CI.US,D,20170831,000000,173.838,175.934,173.69,175.816,1491881.7450138,0
+CI.US,D,20170901,000000,176.428,177.921,175.984,176.882,1054934.2496087,0
+CI.US,D,20170905,000000,175.954,179.127,175.865,178.938,1327152.7942053,0
+CI.US,D,20170906,000000,178.938,179.107,175.282,175.855,1344021.5842999,0
+CI.US,D,20170907,000000,176.013,178.821,175.618,178.622,1164062.8669649,0
+CI.US,D,20170908,000000,178.356,178.988,177.832,178.227,1401282.1879221,0
+CI.US,D,20170911,000000,178.651,179.927,178.317,179.927,1676155.5460021,0
+CI.US,D,20170912,000000,180.016,180.52,178.534,179.166,1220588.9452103,0
+CI.US,D,20170913,000000,179.077,181.894,179.077,181.173,1345696.0188712,0
+CI.US,D,20170914,000000,180.64,181.489,178.681,178.87,1444143.6659745,0
+CI.US,D,20170915,000000,179.423,180.303,178.661,179.66,2540481.4720541,0
+CI.US,D,20170918,000000,179.66,180.075,178.474,178.928,956486.60250531,0
+CI.US,D,20170919,000000,179.551,179.561,174.055,175.282,1999751.4090053,0
+CI.US,D,20170920,000000,175.449,175.994,174.392,175.578,1266285.32699,0
+CI.US,D,20170921,000000,175.459,176.577,173.868,175.884,977185.85138346,0
+CI.US,D,20170922,000000,175.884,178.039,174.105,176.478,1685888.5131171,0
+CI.US,D,20170925,000000,176.775,177.99,175.133,175.212,982312.35287744,0
+CI.US,D,20170926,000000,176.033,177.475,175.509,177.338,1167310.5618132,0
+CI.US,D,20170927,000000,177.694,178.781,175.776,178.099,1145611.710907,0
+CI.US,D,20170928,000000,177.694,181.449,177.595,180.59,1042372.4492239,0
+CI.US,D,20170929,000000,180.59,180.787,178.751,180.53,1155676.5297075,0
+CI.US,D,20171002,000000,181.251,182.556,179.937,182.536,1406183.0707397,0
+CI.US,D,20171003,000000,182.723,185.897,182.723,185.393,1510192.2688027,0
+CI.US,D,20171004,000000,185.413,186.381,184.059,184.207,1090425.1803187,0
+CI.US,D,20171005,000000,184.474,185.333,182.962,184.138,1094417.5179731,0
+CI.US,D,20171006,000000,184.464,186.105,183.703,184.405,910912.64162181,0
+CI.US,D,20171009,000000,183.832,184.355,182.389,182.616,809648.30216417,0
+CI.US,D,20171010,000000,182.616,182.923,180.48,181.607,1014760.9725568,0
+CI.US,D,20171011,000000,181.38,181.607,179.917,180.54,1378560.4649001,0
+CI.US,D,20171012,000000,181.182,182.289,180.164,180.55,1193437.8115824,0
+CI.US,D,20171013,000000,177.495,180.036,176.794,179.759,2044267.0867701,0
+CI.US,D,20171016,000000,179.759,180.55,177.713,178.631,1261414.7964607,0
+CI.US,D,20171017,000000,179.008,182.289,178.918,180.767,2359960.2256427,0
+CI.US,D,20171018,000000,181.39,183.989,181.39,182.863,2546064.2696155,0
+CI.US,D,20171019,000000,182.596,182.596,179.71,181.756,2105637.3902282,0
+CI.US,D,20171020,000000,182.536,186.115,182.141,184.869,1769915.7880489,0
+CI.US,D,20171023,000000,185.146,187.617,184.741,186.758,1296528.3470528,0
+CI.US,D,20171024,000000,186.223,187.834,185.393,187.222,1264579.5283875,0
+CI.US,D,20171025,000000,186.777,189.108,185.868,188.981,1655901.464019,0
+CI.US,D,20171026,000000,189.633,195.276,189.158,191.926,1828208.3694732,0
+CI.US,D,20171027,000000,191.867,195.533,191.778,195.01,1535003.2410025,0
+CI.US,D,20171030,000000,194.634,194.96,190.908,190.927,1167615.0964391,0
+CI.US,D,20171031,000000,191.818,191.818,189.762,190.444,1336527.6043183,0
+CI.US,D,20171101,000000,191.382,191.758,189.999,191.047,1738568.9564348,0
+CI.US,D,20171102,000000,198.687,198.687,190.81,191.571,2028133.8337952,0
+CI.US,D,20171103,000000,191.828,196.127,189.535,194.97,1282190.9378025,0
+CI.US,D,20171106,000000,194.97,198.133,194.536,197.956,1369114.832781,0
+CI.US,D,20171107,000000,197.976,199.378,197.026,198.44,1168463.9487686,0
+CI.US,D,20171108,000000,197.956,197.956,193.587,193.607,1694983.0704349,0
+CI.US,D,20171109,000000,193.133,193.133,189.623,190.74,1837246.2691862,0
+CI.US,D,20171110,000000,190.77,191.728,190.147,191.174,1026306.9830263,0
+CI.US,D,20171113,000000,191.007,191.451,189.158,190.82,1323320.3119359,0
+CI.US,D,20171114,000000,190.454,190.878,188.546,190.364,1308088.5219236,0
+CI.US,D,20171115,000000,189.87,190.631,189.376,189.752,1290678.4493544,0
+CI.US,D,20171116,000000,189.95,194.437,189.545,194.071,1168511.500687,0
+CI.US,D,20171117,000000,193.043,193.33,190.977,191.164,1015765.6332996,0
+CI.US,D,20171120,000000,191.837,192.973,191.087,192.579,855614.8193097,0
+CI.US,D,20171121,000000,193.133,195.149,192.866,195.059,1165124.1853125,0
+CI.US,D,20171122,000000,195.306,195.416,193.053,193.824,819536.06594961,0
+CI.US,D,20171124,000000,193.695,194.546,193.23,193.705,424381.64804864,0
+CI.US,D,20171127,000000,194.022,195.208,193.003,193.063,1530014.3365489,0
+CI.US,D,20171128,000000,193.874,194.605,192.341,193.657,1980453.4241036,0
+CI.US,D,20171129,000000,194.259,200.09,193.013,198.766,1584444.0834156,0
+CI.US,D,20171130,000000,199.211,205.17,198.459,204.459,2116135.2350084,0
+CI.US,D,20171201,000000,204.361,204.361,196.137,201.267,1493681.63571,0
+CI.US,D,20171204,000000,203.807,204.686,196.532,197.115,1908261.5181234,0
+CI.US,D,20171205,000000,197.777,198.193,195.761,197.125,949850.58053985,0
+CI.US,D,20171206,000000,197.125,198.528,195.703,197.205,900674.81477799,0
+CI.US,D,20171207,000000,196.631,200.09,196.542,198.934,1010804.0459052,0
+CI.US,D,20171208,000000,199.665,204.331,199.092,202.76,1294865.0416539,0
+CI.US,D,20171211,000000,202.166,203.49,201.168,201.978,1120702.5996416,0
+CI.US,D,20171212,000000,201.958,202.77,199.408,201.335,1081503.6310442,0
+CI.US,D,20171213,000000,201.297,202.186,200.032,200.782,1075621.3575714,0
+CI.US,D,20171214,000000,201.701,201.811,196.502,196.641,1069880.7281108,0
+CI.US,D,20171215,000000,198.133,198.232,195.91,197.145,3769136.0320088,0
+CI.US,D,20171218,000000,199.062,199.705,197.452,199.271,1702216.020737,0
+CI.US,D,20171219,000000,199.378,201.325,198.489,200.14,952753.27104433,0
+CI.US,D,20171220,000000,200.367,203.056,198.746,198.964,1445807.9831163,0
+CI.US,D,20171221,000000,199.715,200.951,197.452,197.501,1634368.5389555,0
+CI.US,D,20171222,000000,198.499,198.499,195.456,196.413,1114695.8817868,0
+CI.US,D,20171226,000000,195.84,197.422,195.563,196.789,664136.39682178,0
+CI.US,D,20171227,000000,197.342,197.442,195.513,195.741,1146755.992176,0
+CI.US,D,20171228,000000,196.265,198.449,195.296,198.193,633226.63815929,0
+CI.US,D,20171229,000000,198.934,199.092,196.078,196.117,762411.0358818,0
+CI.US,D,20180102,000000,197.145,197.936,195.386,195.593,1155568.2732126,0
+CI.US,D,20180103,000000,195.553,199.251,194.397,198.895,1411234.703256,0
+CI.US,D,20180104,000000,199.003,200.901,199.003,199.932,920200.44184182,0
+CI.US,D,20180105,000000,200.772,203.847,200.476,203.333,780130.70179174,0
+CI.US,D,20180108,000000,202.561,203.273,200.574,201.078,1171051.9872177,0
+CI.US,D,20180109,000000,200.841,202.028,199.863,200.733,1323441.721089,0
+CI.US,D,20180110,000000,198.618,200.06,198.005,199.982,1153144.1371203,0
+CI.US,D,20180111,000000,200.951,204.104,200.387,203.668,1239358.8002955,0
+CI.US,D,20180112,000000,205.665,206.387,204.607,206.07,1192207.5321633,0
+CI.US,D,20180116,000000,207.701,208.917,206.515,207.395,1493726.1523996,0
+CI.US,D,20180117,000000,208.304,213.543,207.78,212.792,1461006.3856114,0
+CI.US,D,20180118,000000,212.792,212.89,210.676,212.138,1429312.5261678,0
+CI.US,D,20180119,000000,213.087,213.641,211.071,212.583,1412491.2879914,0
+CI.US,D,20180122,000000,212.93,213.217,211.181,213.167,912196.54341693,0
+CI.US,D,20180123,000000,213.227,213.523,211.22,212.258,844999.61234801,0
+CI.US,D,20180124,000000,213.571,215.035,212.643,213.414,708337.42253115,0
+CI.US,D,20180125,000000,214.214,215.312,212.445,214.264,769822.05294188,0
+CI.US,D,20180126,000000,214.373,218.495,213.858,218.445,1009547.4611697,0
+CI.US,D,20180129,000000,218.01,219.335,216.112,216.221,789099.8029846,0
+CI.US,D,20180130,000000,204.331,208.176,200.012,200.752,4679333.3713696,0
+CI.US,D,20180131,000000,207.009,212.327,201.197,201.207,2801536.4450137,0
+CI.US,D,20180201,000000,200.199,202.453,192.015,197.966,2836168.4059648,0
+CI.US,D,20180202,000000,197.135,202.393,196.235,197.442,1988281.2792564,0
+CI.US,D,20180205,000000,196.423,197.442,186.569,189.663,2302720.8686223,0
+CI.US,D,20180206,000000,186.401,193.133,185.007,190.8,3167944.210665,0
+CI.US,D,20180207,000000,189.593,191.511,187.706,188.734,1790666.6358171,0
+CI.US,D,20180208,000000,188.546,191.294,182.676,182.793,1695237.0179138,0
+CI.US,D,20180209,000000,185.423,188.388,180.707,187.102,2968685.4849427,0
+CI.US,D,20180212,000000,188.328,190.028,186.263,186.915,977035.10168489,0
+CI.US,D,20180213,000000,185.413,188.862,184.523,188.734,865010.87602466,0
+CI.US,D,20180214,000000,187.291,189.258,186.835,188.832,668348.28269498,0
+CI.US,D,20180215,000000,189.613,190.533,184.177,185.343,1703507.0047328,0
+CI.US,D,20180216,000000,185.363,188.398,184.819,187.142,1055624.258296,0
+CI.US,D,20180220,000000,185.986,186.796,185.986,185.986,952262.5757168,0
+CI.US,D,20180221,000000,186.322,188.605,185.046,185.066,708789.67162683,0
+CI.US,D,20180222,000000,186.184,188.2,184.612,185.313,1138552.7803911,0
+CI.US,D,20180223,000000,186.579,188.181,185.452,188.091,1156309.88079,0
+CI.US,D,20180226,000000,188.575,190.078,187.439,189.148,1006259.2966037,0
+CI.US,D,20180227,000000,189.425,192.263,188.871,190.098,1268440.3394593,0
+CI.US,D,20180228,000000,189.96,192.006,189.138,189.148,2384270.3850857,0
+CI.US,D,20180301,000000,188.704,189.386,185.106,186.796,1797549.5230607,0
+CI.US,D,20180302,000000,186.174,187.035,184.632,186.441,916004.74385573,0
+CI.US,D,20180305,000000,185.255,186.648,183.12,185.739,985556.00075384,0
+CI.US,D,20180306,000000,186.193,187.637,184.415,187.459,1104916.3744963,0
+CI.US,D,20180307,000000,185.888,187.755,185.433,187.577,1322023.2574825,0
+CI.US,D,20180308,000000,175.964,176.32,165.21,166.09,17973830.913465,0
+CI.US,D,20180309,000000,167.207,168.728,166.178,167.453,6442520.0571023,0
+CI.US,D,20180312,000000,167.652,167.68,161.365,161.612,8826147.9854189,0
+CI.US,D,20180313,000000,161.809,162.275,157.47,158.785,7436435.078054,0
+CI.US,D,20180314,000000,159.111,161.909,158.024,161.197,5046050.7303617,0
+CI.US,D,20180315,000000,161.988,163.796,161.088,161.217,4437103.8993571,0
+CI.US,D,20180316,000000,162.076,163.401,161.088,162.936,4050540.1907882,0
+CI.US,D,20180319,000000,162.65,163.263,159.823,160.773,3938636.3625382,0
+CI.US,D,20180320,000000,161.247,161.562,158.756,159.389,4004626.2842757,0
+CI.US,D,20180321,000000,159.962,163.787,158.707,161.365,5872100.3973807,0
+CI.US,D,20180322,000000,160.436,161.741,159.211,159.704,4387680.2565742,0
+CI.US,D,20180323,000000,160.169,161.157,158.4,158.4,3451076.4263916,0
+CI.US,D,20180326,000000,159.399,163.124,158.509,162.946,3210706.537909,0
+CI.US,D,20180327,000000,163.351,164.331,158.677,159.893,4213911.3825667,0
+CI.US,D,20180328,000000,160.594,163.855,159.853,162.591,3143899.1278733,0
+CI.US,D,20180329,000000,163.114,163.608,161.335,162.018,2832663.728409,0
+CI.US,D,20180402,000000,163.105,163.628,158.223,159.042,2854322.1095975,0
+CI.US,D,20180403,000000,159.616,162.868,159.616,162.126,1757563.4184533,0
+CI.US,D,20180404,000000,159.903,163.826,159.853,163.046,2623304.7728831,0
+CI.US,D,20180405,000000,163.885,164.182,162.156,163.273,1485337.7916562,0
+CI.US,D,20180406,000000,162.552,164.073,161.049,162.096,1682716.6989897,0
+CI.US,D,20180409,000000,162.966,164.102,162.066,162.215,1528046.496524,0
+CI.US,D,20180410,000000,163.945,164.992,161.889,164.054,1859460.0972507,0
+CI.US,D,20180411,000000,162.926,164.083,162.432,163.243,1795084.9172507,0
+CI.US,D,20180412,000000,163.965,165.368,162.996,164.755,3142764.9640337,0
+CI.US,D,20180413,000000,165.813,166.643,164.952,165.794,2703203.124863,0
+CI.US,D,20180416,000000,166.337,169.717,165.862,169.114,2277608.3970252,0
+CI.US,D,20180417,000000,170.784,171.753,168.324,168.423,2339750.6603491,0
+CI.US,D,20180418,000000,168.64,169.856,167.869,169.233,1621492.0865154,0
+CI.US,D,20180419,000000,168.6,168.66,165.616,165.872,2098263.807657,0
+CI.US,D,20180420,000000,166.198,166.663,163.845,164.142,3092230.427499,0
+CI.US,D,20180423,000000,164.598,167.937,164.449,166.465,2460117.7183203,0
+CI.US,D,20180424,000000,166.554,167.523,164.439,165.447,2092245.96063,0
+CI.US,D,20180425,000000,165.823,166.495,163.114,165.843,1428947.2869652,0
+CI.US,D,20180426,000000,165.784,167.157,164.894,166.268,1293963.5786914,0
+CI.US,D,20180427,000000,166.347,169.015,166.298,168.027,1543246.922505,0
+CI.US,D,20180430,000000,168.067,168.788,165.911,165.951,1547465.8905789,0
+CI.US,D,20180501,000000,166.129,167.078,164.992,165.249,2018233.9290945,0
+CI.US,D,20180502,000000,164.825,167.69,163.638,166.475,2261456.9326776,0
+CI.US,D,20180503,000000,166.841,168.067,160.594,166.988,3228626.5289217,0
+CI.US,D,20180504,000000,166.861,167.543,164.389,165.329,1920127.2393631,0
+CI.US,D,20180507,000000,165.654,166.781,162.62,166.702,2592876.6038617,0
+CI.US,D,20180508,000000,166.367,166.367,163.975,164.894,1878694.3423467,0
+CI.US,D,20180509,000000,164.765,164.972,163.046,163.796,2927072.4976824,0
+CI.US,D,20180510,000000,162.285,166.228,161.949,165.249,2017531.7794918,0
+CI.US,D,20180511,000000,164.696,168.314,163.885,167.81,2404888.6945284,0
+CI.US,D,20180514,000000,168.511,171.536,167.849,171.487,2896527.9782225,0
+CI.US,D,20180515,000000,171.14,171.377,169.174,170.063,1422864.6883897,0
+CI.US,D,20180516,000000,170.153,171.299,168.917,171.11,1541970.1029105,0
+CI.US,D,20180517,000000,171.595,173.858,170.656,172.81,1648953.8252269,0
+CI.US,D,20180518,000000,172.762,173.453,171.921,172.009,1102152.292775,0
+CI.US,D,20180521,000000,172.9,173.166,170.814,171.397,1404989.2140665,0
+CI.US,D,20180522,000000,171.605,172.266,171.012,171.19,1306924.0057959,0
+CI.US,D,20180523,000000,170.666,171.328,169.184,171.051,1142545.1180457,0
+CI.US,D,20180524,000000,171.299,171.328,168.817,169.856,1483683.5919437,0
+CI.US,D,20180525,000000,169.983,170.943,169.074,169.905,1337814.5413423,0
+CI.US,D,20180529,000000,168.847,169.035,165.852,166.692,1499655.9777906,0
+CI.US,D,20180530,000000,166.712,168.027,165.487,167.414,1439412.7559714,0
+CI.US,D,20180531,000000,167.77,167.77,163.351,163.598,2090792.0860202,0
+CI.US,D,20180601,000000,164.409,165.269,163.628,165.012,1203177.860898,0
+CI.US,D,20180604,000000,165.397,165.784,164.656,165.19,1047307.7313017,0
+CI.US,D,20180605,000000,165.397,166.781,164.202,165.022,1354869.4921386,0
+CI.US,D,20180606,000000,168.067,169.816,166.614,168.966,2775105.6723615,0
+CI.US,D,20180607,000000,169.253,171.832,169.074,171.071,1512352.3399867,0
+CI.US,D,20180608,000000,171.012,171.981,170.093,171.753,1726000.0738495,0
+CI.US,D,20180611,000000,172.326,175.894,171.921,174.778,1980425.0953013,0
+CI.US,D,20180612,000000,174.422,175.419,172.426,172.722,1553270.2598449,0
+CI.US,D,20180613,000000,173.374,173.374,168.67,170.173,3861242.0743432,0
+CI.US,D,20180614,000000,170.893,171.397,168.59,169.351,2316055.6406158,0
+CI.US,D,20180615,000000,169.678,170.963,168.837,169.084,3720395.3157126,0
+CI.US,D,20180618,000000,168.581,169.361,167.246,168.007,1641515.4911074,0
+CI.US,D,20180619,000000,167.207,168.441,167.028,167.453,2426908.2679475,0
+CI.US,D,20180620,000000,167.869,170.043,167.869,169.736,1470645.2606327,0
+CI.US,D,20180621,000000,169.301,170.093,166.752,169.035,2046363.4181487,0
+CI.US,D,20180622,000000,169.47,170.063,167.997,168.145,2615608.4443131,0
+CI.US,D,20180625,000000,168.126,169.993,166.465,167.927,1877887.9832209,0
+CI.US,D,20180626,000000,167.77,168.274,166.91,167.058,1559116.1105717,0
+CI.US,D,20180627,000000,166.238,169.015,166.119,166.92,1888005.4126545,0
+CI.US,D,20180628,000000,164.182,164.202,158.38,163.975,4163686.4393726,0
+CI.US,D,20180629,000000,164.598,165.249,164.102,164.152,1981716.079297,0
+CI.US,D,20180702,000000,163.698,163.698,161.197,163.273,1446210.6568077,0
+CI.US,D,20180703,000000,163.52,164.568,163.114,164.449,974775.87969237,0
+CI.US,D,20180705,000000,165.329,166.415,164.439,166.099,1277803.0086572,0
+CI.US,D,20180706,000000,166.119,166.634,165.319,166.218,811519.01486645,0
+CI.US,D,20180709,000000,166.643,168.107,166.415,167.315,1192422.0216673,0
+CI.US,D,20180710,000000,167.76,168.165,166.702,167.533,1002619.0454936,0
+CI.US,D,20180711,000000,167.187,167.533,165.843,165.921,1526937.6262581,0
+CI.US,D,20180712,000000,166.198,167.927,165.279,167.068,2279590.4014513,0
+CI.US,D,20180713,000000,166.554,167.82,166.544,167.197,725097.95613079,0
+CI.US,D,20180716,000000,167.197,167.395,166.387,166.465,1503234.5125812,0
+CI.US,D,20180717,000000,166.138,166.138,162.106,164.904,2345601.5697905,0
+CI.US,D,20180718,000000,165.002,173.355,164.914,171.694,5604553.0699535,0
+CI.US,D,20180719,000000,171.872,172.613,168.294,169.905,3611814.0512887,0
+CI.US,D,20180720,000000,168.531,173.345,168.344,172.029,3309896.8043328,0
+CI.US,D,20180723,000000,172.159,173.097,170.963,171.367,1736129.6441984,0
+CI.US,D,20180724,000000,171.417,172.86,169.806,170.409,1564807.164628,0
+CI.US,D,20180725,000000,170.883,171.496,167.622,171.447,3204351.7804818,0
+CI.US,D,20180726,000000,172.019,173.018,170.646,171.882,2082739.6239342,0
+CI.US,D,20180727,000000,171.892,172.009,170.28,171.2,2072767.8854844,0
+CI.US,D,20180730,000000,171.14,172.079,169.717,170.764,1799898.7901752,0
+CI.US,D,20180731,000000,171.555,175.469,170.963,173.295,2949509.9209373,0
+CI.US,D,20180801,000000,173.76,182.171,172.475,176.685,6480810.4805366,0
+CI.US,D,20180802,000000,178.908,182.763,177.97,182.467,5250878.0892443,0
+CI.US,D,20180803,000000,183.13,186.786,182.477,182.803,2952980.1992331,0
+CI.US,D,20180806,000000,182.379,182.636,180.085,181.439,2290021.4711974,0
+CI.US,D,20180807,000000,182.477,183.852,180.63,181.844,3767336.1413126,0
+CI.US,D,20180808,000000,182.24,183.802,179.68,182.981,5936389.5792304,0
+CI.US,D,20180809,000000,183.535,183.802,178.613,179.077,3087037.1509707,0
+CI.US,D,20180810,000000,176.853,179.858,175.924,177.031,4598810.7739937,0
+CI.US,D,20180813,000000,177.14,177.545,173.997,175.559,2158874.2921647,0
+CI.US,D,20180814,000000,175.084,179.215,175.084,178.968,4328182.6893042,0
+CI.US,D,20180815,000000,178.681,180.056,176.872,179.137,3025347.1367425,0
+CI.US,D,20180816,000000,179.512,182.181,179.225,181.766,2717621.4735487,0
+CI.US,D,20180817,000000,182.695,182.903,180.974,181.914,1869480.3993616,0
+CI.US,D,20180820,000000,182.536,182.843,181.064,181.469,2535645.3407848,0
+CI.US,D,20180821,000000,180.945,181.143,179.403,179.7,2719079.3951301,0
+CI.US,D,20180822,000000,179.058,180.707,177.515,180.006,2305961.4812699,0
+CI.US,D,20180823,000000,180.085,180.697,178.741,179.453,1546943.8312201,0
+CI.US,D,20180824,000000,179.512,180.5,178.622,179.374,2346846.013611,0
+CI.US,D,20180827,000000,179.65,181.568,179.502,180.63,1723775.251117,0
+CI.US,D,20180828,000000,181.301,181.953,179.75,181.538,1886098.2772062,0
+CI.US,D,20180829,000000,181.884,184.444,181.568,183.96,2590792.4133984,0
+CI.US,D,20180830,000000,183.93,184.731,183.11,183.317,2324618.0211454,0
+CI.US,D,20180831,000000,182.783,183.09,181.341,181.914,1873021.4996634,0
+CI.US,D,20180904,000000,181.084,182.141,179.235,179.72,2172200.9702145,0
+CI.US,D,20180905,000000,179.788,180.48,175.578,178.622,4138406.018447,0
+CI.US,D,20180906,000000,178.187,179.275,175.706,178.86,2808159.3143209,0
+CI.US,D,20180907,000000,179.215,182.714,178.978,182.161,2334557.3838208,0
+CI.US,D,20180910,000000,182.171,183.228,179.907,180.006,1892845.5908954,0
+CI.US,D,20180911,000000,179.65,179.65,176.755,178.574,1660223.6298731,0
+CI.US,D,20180912,000000,178.751,180.954,177.555,180.52,2052503.686072,0
+CI.US,D,20180913,000000,181.212,186.825,180.51,186.628,3094670.7514783,0
+CI.US,D,20180914,000000,186.975,189.011,186.282,188.457,2440879.4262524,0
+CI.US,D,20180917,000000,189.801,194.822,188.171,191.097,6762837.8729689,0
+CI.US,D,20180918,000000,191.324,194.684,189.308,193.24,4598863.3846268,0
+CI.US,D,20180919,000000,193.577,194.852,191.154,192.41,2935867.579089,0
+CI.US,D,20180920,000000,193.38,194.773,193.33,194.476,2588372.3242778,0
+CI.US,D,20180921,000000,195.247,196.137,190.681,195.336,3826107.2771492,0
+CI.US,D,20180924,000000,194.071,196.72,193.725,196.315,2939579.6639482,0
+CI.US,D,20180925,000000,196.127,196.365,192.983,194.644,3172153.0613094,0
+CI.US,D,20180926,000000,195.208,197.056,193.972,195.513,2336138.7380414,0
+CI.US,D,20180927,000000,196.433,199.585,196.038,199.329,2664779.1513601,0
+CI.US,D,20180928,000000,198.034,201.622,197.263,201.158,3448153.5010283,0
+CI.US,D,20181001,000000,202.087,204.756,201.454,203.747,2492253.7094301,0
+CI.US,D,20181002,000000,203.817,204.409,202.69,203.421,2349684.9643099,0
+CI.US,D,20181003,000000,205.763,206.297,203.214,205.092,2174543.1551284,0
+CI.US,D,20181004,000000,205.16,206.15,203.787,205.379,2403956.8792775,0
+CI.US,D,20181005,000000,205.753,208.63,205.556,208.363,2486309.7196379,0
+CI.US,D,20181008,000000,207.473,208.126,202.857,205.656,2796598.1277071,0
+CI.US,D,20181009,000000,204.776,207.949,204.311,206.742,1826274.9287085,0
+CI.US,D,20181010,000000,206.525,208.026,202.551,202.808,2654888.3523459,0
+CI.US,D,20181011,000000,202.453,203.6,195.81,198.984,3732675.851559,0
+CI.US,D,20181012,000000,200.674,202.68,198.974,200.032,2714153.2187389,0
+CI.US,D,20181015,000000,198.795,200.012,196.888,196.977,1854384.1829038,0
+CI.US,D,20181016,000000,199.785,205.23,199.368,204.736,2886598.7329765,0
+CI.US,D,20181017,000000,203.984,204.973,202.078,203.994,1508104.0313675,0
+CI.US,D,20181018,000000,204.143,205.823,201.938,205.497,1941300.9956816,0
+CI.US,D,20181019,000000,206.407,207.592,201.869,202.838,2127865.3826937,0
+CI.US,D,20181022,000000,202.62,204.241,200.317,201.691,1445303.1233875,0
+CI.US,D,20181023,000000,199.151,203.896,198.024,203.174,1909094.1825658,0
+CI.US,D,20181024,000000,202.61,203.737,194.723,195.039,2979301.7036474,0
+CI.US,D,20181025,000000,195.693,204.696,194.377,203.204,3782812.7731171,0
+CI.US,D,20181026,000000,201.059,201.277,197.135,199.645,2959950.0963698,0
+CI.US,D,20181029,000000,201.335,206.702,197.105,199.813,2058311.0905667,0
+CI.US,D,20181030,000000,200.812,203.47,199.251,203.095,2064374.4660263,0
+CI.US,D,20181031,000000,204.776,207.148,202.146,206.515,2916752.7196602,0
+CI.US,D,20181101,000000,211.555,215.123,204.913,208.907,4260513.2742807,0
+CI.US,D,20181102,000000,209.382,210.567,204.844,205.873,2361923.0069527,0
+CI.US,D,20181105,000000,206.702,209.193,206.07,208.166,1403125.5835649,0
+CI.US,D,20181106,000000,207.73,208.591,206.208,206.939,2212240.697198,0
+CI.US,D,20181107,000000,210.567,214.669,210.567,212.772,3352921.1729989,0
+CI.US,D,20181108,000000,213.077,213.651,211.862,212.97,3889434.2914599,0
+CI.US,D,20181109,000000,213.137,213.454,209.391,210.242,1858112.4556501,0
+CI.US,D,20181112,000000,209.698,211.694,209.075,210.014,2053727.8950334,0
+CI.US,D,20181113,000000,210.024,210.924,205.023,205.793,2985172.8479476,0
+CI.US,D,20181114,000000,206.277,207.355,203.737,205.111,2851661.2256564,0
+CI.US,D,20181115,000000,204.361,206.16,201.514,205.556,2490021.8044971,0
+CI.US,D,20181116,000000,205.952,207.78,205.15,206.425,1860465.7697362,0
+CI.US,D,20181119,000000,208.481,208.481,202.324,203.984,1446879.4188933,0
+CI.US,D,20181120,000000,204.024,204.607,200.169,200.694,1864022.0461822,0
+CI.US,D,20181121,000000,200.169,204.736,200.169,202.551,1904087.0667392,0
+CI.US,D,20181123,000000,201.721,205.903,200.12,203.964,554315.74729218,0
+CI.US,D,20181126,000000,205.863,210.933,204.321,208.907,2265036.4792111,0
+CI.US,D,20181127,000000,208.491,209.855,206.91,209.421,2358896.8838092,0
+CI.US,D,20181128,000000,209.203,214.926,208.136,214.165,2697446.3075152,0
+CI.US,D,20181129,000000,212.979,216.201,211.467,214.926,1956694.6645648,0
+CI.US,D,20181130,000000,215.579,216.32,212.415,215.767,2527111.2890576,0
+CI.US,D,20181203,000000,217.159,218.87,213.247,217.179,2799577.7106754,0
+CI.US,D,20181204,000000,217.753,218.465,209.895,210.409,2637886.0121828,0
+CI.US,D,20181206,000000,208.67,209.401,199.567,206.989,2955507.5331055,0
+CI.US,D,20181207,000000,206.12,207.79,197.312,199.092,2646651.7530441,0
+CI.US,D,20181210,000000,199.585,200.397,192.717,199.062,2089179.3677685,0
+CI.US,D,20181211,000000,200.644,202.957,197.115,198.924,1379313.20165,0
+CI.US,D,20181212,000000,201.434,203.984,200.337,200.604,2098173.7625351,0
+CI.US,D,20181213,000000,202.857,206.417,200.278,204.726,3191134.3706697,0
+CI.US,D,20181214,000000,203.668,204.361,195.741,198.371,3760435.0426961,0
+CI.US,D,20181217,000000,194.15,195.949,190.81,191.887,4074055.1202777,0
+CI.US,D,20181218,000000,194.654,195.484,183.822,185.502,3851442.3321938,0
+CI.US,D,20181219,000000,185.482,194.279,184.197,186.718,4919575.7802414,0
+CI.US,D,20181220,000000,188.161,188.161,172.228,173.67,9016424.4572901,0
+CI.US,D,20181221,000000,172.446,180.867,171.071,175.114,7493366.8652197,0
+CI.US,D,20181224,000000,174.362,175.242,170.497,171.951,2680350.8870014,0
+CI.US,D,20181226,000000,173.611,181.479,171.15,181.212,5214952.1090687,0
+CI.US,D,20181227,000000,179.403,186.213,177.12,186.213,4786810.8242425,0
+CI.US,D,20181228,000000,186.362,187.587,182.309,184.148,2919815.2655498,0
+CI.US,D,20181231,000000,184.562,185.373,181.587,183.436,2972340.912197,0
+CI.US,D,20190102,000000,181.271,182.516,178.01,180.777,3600951.9790487,0
+CI.US,D,20190103,000000,179.65,182.319,178.217,179.225,3742257.0572327,0
+CI.US,D,20190104,000000,180.52,184.622,178.968,182.259,3039819.1078042,0
+CI.US,D,20190107,000000,182.171,183.209,179.927,180.145,2423375.2615894,0
+CI.US,D,20190108,000000,181.114,183.772,178.691,183.446,3206607.9672454,0
+CI.US,D,20190109,000000,184.562,184.562,180.707,183.852,4263875.2960814,0
+CI.US,D,20190110,000000,183.633,185.393,181.786,185.235,2739682.5284286,0
+CI.US,D,20190111,000000,183.377,188.181,183.07,188.022,4062230.8804987,0
+CI.US,D,20190114,000000,187.062,187.953,185.136,185.492,2577804.6692345,0
+CI.US,D,20190115,000000,185.768,190.602,185.304,189.85,3049960.8190684,0
+CI.US,D,20190116,000000,189.692,191.62,189.148,190.028,3013761.668298,0
+CI.US,D,20190117,000000,188.754,190.018,186.51,187.864,2626213.5338453,0
+CI.US,D,20190118,000000,189.752,191.224,187.982,188.181,2610373.6863241,0
+CI.US,D,20190122,000000,187.035,188.774,185.926,186.5,3831624.3114194,0
+CI.US,D,20190123,000000,187.864,190.967,187.33,190.217,2320773.3979606,0
+CI.US,D,20190124,000000,189.692,190.7,186.461,186.49,1991239.6156229,0
+CI.US,D,20190125,000000,188.289,190.167,187.894,189.584,2059022.345856,0
+CI.US,D,20190128,000000,188.891,189.148,186.53,188.427,1563447.3821122,0
+CI.US,D,20190129,000000,187.874,191.709,187.666,191.62,1630916.4720329,0
+CI.US,D,20190130,000000,192.47,193.438,188.615,192.983,2815612.8245846,0
+CI.US,D,20190131,000000,192.687,195.159,192.084,192.993,2997090.1680774,0
+CI.US,D,20190201,000000,188.348,192.598,182.181,187.439,5763238.8801614,0
+CI.US,D,20190204,000000,185.759,186.796,183.05,185.512,3464452.6798458,0
+CI.US,D,20190205,000000,186.154,186.708,179.66,180.095,4204493.067507,0
+CI.US,D,20190206,000000,179.551,181.577,178.899,181.074,2348293.8177629,0
+CI.US,D,20190207,000000,179.531,180.44,177.338,179.611,2432174.3899678,0
+CI.US,D,20190208,000000,178.998,179.255,174.362,175.183,3143241.4949601,0
+CI.US,D,20190211,000000,175.419,176.785,174.709,176.645,4069074.3097676,0
+CI.US,D,20190212,000000,177.298,179.967,176.013,178.801,2937032.0952168,0
+CI.US,D,20190213,000000,179.137,182.883,178.918,182.369,2476531.2240904,0
+CI.US,D,20190214,000000,182.023,185.749,180.896,185.66,2446518.8814186,0
+CI.US,D,20190215,000000,187.232,191.364,186.431,191.126,2943067.141874,0
+CI.US,D,20190219,000000,190.997,192.351,189.346,191.511,3321415.4977428,0
+CI.US,D,20190220,000000,190.997,191.154,187.053,187.499,3308645.2783119,0
+CI.US,D,20190221,000000,187.379,188.338,184.128,185.313,1657629.5209663,0
+CI.US,D,20190222,000000,185.462,187.755,183.643,187.152,1795297.3832688,0
+CI.US,D,20190225,000000,187.924,188.871,184.662,185.076,1952950.2039315,0
+CI.US,D,20190226,000000,185.076,185.076,181.627,181.726,2016937.8863841,0
+CI.US,D,20190227,000000,180.58,180.974,173.374,174.549,4809645.8624741,0
+CI.US,D,20190228,000000,173.948,174.788,167.335,168.481,6127805.2736557,0
+CI.US,D,20190301,000000,170.003,174.205,169.381,172.179,3261574.9496151,0
+CI.US,D,20190304,000000,172.88,173.858,165.121,165.823,3153448.9695156,0
+CI.US,D,20190305,000000,166.041,166.752,162.502,164.311,4077140.936255,0
+CI.US,D,20190306,000000,164.024,164.102,158.924,159.299,2526774.3786574,0
+CI.US,D,20190307,000000,159.487,160.317,156.888,158.232,3474308.067857,0
+CI.US,D,20190308,000000,157.451,160.149,157.056,157.62,2082663.7432135,0
+CI.US,D,20190311,000000,157.777,159.389,156.948,158.094,2164189.9895891,0
+CI.US,D,20190312,000000,158.904,161.207,158.489,158.737,2067770.8870871,0
+CI.US,D,20190313,000000,159.873,163.855,159.379,162.313,2753168.0501206,0
+CI.US,D,20190314,000000,163.134,165.299,162.62,163.816,3886782.5132053,0
+CI.US,D,20190315,000000,163.768,164.835,160.613,160.812,3884855.1428981,0
+CI.US,D,20190318,000000,160.91,162.285,160.812,161.454,1755879.8781956,0
+CI.US,D,20190319,000000,162.196,167.533,161.79,166.93,3573226.175429,0
+CI.US,D,20190320,000000,166.357,167.543,161.988,162.186,2395832.5834423,0
+CI.US,D,20190321,000000,161.355,163.965,161.355,163.164,1681957.8917822,0
+CI.US,D,20190322,000000,162.571,162.936,159.636,160.476,1651541.8636761,0
+CI.US,D,20190325,000000,159.783,159.783,156.956,158.232,1712375.9433742,0
+CI.US,D,20190326,000000,158.824,159.003,154.495,155.317,2705948.9952112,0
+CI.US,D,20190327,000000,155.03,156.284,153.231,154.378,2018082.167653,0
+CI.US,D,20190328,000000,154.378,155.593,153.418,154.278,1741643.6432396,0
+CI.US,D,20190329,000000,154.664,156.304,153.339,155.385,3448854.638888,0
+CI.US,D,20190401,000000,157.125,157.57,155.02,156.384,1960963.2080428,0
+CI.US,D,20190402,000000,156.956,156.996,153.181,153.261,2807875.0145539,0
+CI.US,D,20190403,000000,153.844,155.771,152.657,153.606,2366663.0226425,0
+CI.US,D,20190404,000000,153.606,156.177,153.013,156.008,1763715.8272918,0
+CI.US,D,20190405,000000,157.155,161.78,156.888,160.516,3822311.2176257,0
+CI.US,D,20190408,000000,160.555,161.859,159.082,161.731,2468951.2459587,0
+CI.US,D,20190409,000000,160.822,165.121,159.586,163.401,2838757.4561568,0
+CI.US,D,20190410,000000,162.749,163.945,161.247,162.512,2155241.1232551,0
+CI.US,D,20190411,000000,162.61,162.689,156.868,158.45,3486123.2019495,0
+CI.US,D,20190412,000000,159.369,159.428,154.318,155.177,3718799.7970909,0
+CI.US,D,20190415,000000,156.205,159.903,154.742,158.281,2763432.182281,0
+CI.US,D,20190416,000000,161.058,161.602,145.413,145.927,6606768.4300128,0
+CI.US,D,20190417,000000,145.996,146.628,137.139,140.559,8974181.1541761,0
+CI.US,D,20190418,000000,141.014,143.998,139.354,143.95,5535253.7370483,0
+CI.US,D,20190422,000000,144.454,146.589,142.734,142.981,2747240.2482155,0
+CI.US,D,20190423,000000,143.732,150.523,143.664,148.615,4512815.6590373,0
+CI.US,D,20190424,000000,148.19,149.217,146.401,149,1885043.0293163,0
+CI.US,D,20190425,000000,148.051,152.381,146.984,151.501,2371135.938195,0
+CI.US,D,20190426,000000,151.778,155.701,151.699,155.504,2426055.3686463,0
+CI.US,D,20190429,000000,155.504,155.909,152.964,155.247,1858253.0879192,0
+CI.US,D,20190430,000000,155.691,155.711,150.878,153.468,3550409.3485704,0
+CI.US,D,20190501,000000,153.547,157.333,152.944,156.511,3316665.3646237,0
+CI.US,D,20190502,000000,158.241,158.43,147.33,152.874,5056515.1876248,0
+CI.US,D,20190503,000000,152.826,153.379,144.74,147.656,5964365.2833572,0
+CI.US,D,20190506,000000,146.044,153.942,145.165,153.428,3363492.8750141,0
+CI.US,D,20190507,000000,152.262,153.528,148.023,149.899,2432869.4573699,0
+CI.US,D,20190508,000000,149.732,152.459,148.24,151.215,1864011.9287527,0
+CI.US,D,20190509,000000,149.593,152.035,148.802,150.591,1741155.983141,0
+CI.US,D,20190510,000000,150.868,153.309,148.24,153.092,2272533.4944214,0
+CI.US,D,20190513,000000,150.196,152.322,148.961,151.985,2423003.9519291,0
+CI.US,D,20190514,000000,151.985,153.339,149.989,150.029,2875888.422178,0
+CI.US,D,20190515,000000,149.889,150.72,146.094,150.009,2167457.9192962,0
+CI.US,D,20190516,000000,149.752,152.697,148.2,148.585,2286240.587818,0
+CI.US,D,20190517,000000,148.19,151.669,147.943,149.613,1613068.3147691,0
+CI.US,D,20190520,000000,148.792,150.563,147.626,148.477,2099918.0073694,0
+CI.US,D,20190521,000000,148.98,150.958,147.755,149.416,3084015.0747988,0
+CI.US,D,20190522,000000,149.712,149.712,145.768,147.656,2619697.9092901,0
+CI.US,D,20190523,000000,146.224,147.241,143.96,144.928,2453637.5047681,0
+CI.US,D,20190524,000000,145.244,145.729,143.712,144.424,2349218.5508131,0
+CI.US,D,20190528,000000,144.168,145.145,141.301,141.528,4711947.9168918,0
+CI.US,D,20190529,000000,140.995,143.911,139.542,143.387,2126401.3906547,0
+CI.US,D,20190530,000000,143.188,144.612,142.022,142.981,1336947.4776399,0
+CI.US,D,20190531,000000,141.913,143.357,140.105,143.011,2458826.7343246,0
+CI.US,D,20190603,000000,142.615,146.124,142.507,145.314,2566097.7916369,0
+CI.US,D,20190604,000000,146.756,149.544,146.292,148.842,2329996.4466323,0
+CI.US,D,20190605,000000,150.116,150.116,146.994,148.605,2270922.7996555,0
+CI.US,D,20190606,000000,148.507,149.416,147.923,148.517,1346223.1369446,0
+CI.US,D,20190607,000000,149.217,152.657,148.714,152.133,1927654.6068617,0
+CI.US,D,20190610,000000,152.529,153.131,151.046,151.254,1516863.7017711,0
+CI.US,D,20190611,000000,151.58,153.033,150.79,151.076,1307621.0966837,0
+CI.US,D,20190612,000000,150.533,151.135,149.366,150.8,1285502.3724562,0
+CI.US,D,20190613,000000,151.215,152.855,150.256,152.766,985382.99271052,0
+CI.US,D,20190614,000000,152.994,154.495,151.392,153.063,1525201.4753674,0
+CI.US,D,20190617,000000,153.112,154.258,152.687,153.715,1013329.3562919,0
+CI.US,D,20190618,000000,154.585,155.622,153.339,154.427,1616550.7339801,0
+CI.US,D,20190619,000000,154.585,156.215,152.627,154.782,2470126.891259,0
+CI.US,D,20190620,000000,155.197,155.385,153.398,154.338,1600553.0545598,0
+CI.US,D,20190621,000000,154.862,157.115,153.261,155.691,3162063.9606782,0
+CI.US,D,20190624,000000,155.554,155.554,153.616,155.039,1453627.7443255,0
+CI.US,D,20190625,000000,154.15,155.385,153.468,154.664,1289445.1347064,0
+CI.US,D,20190626,000000,154.832,155.217,151.086,151.59,1584050.5154107,0
+CI.US,D,20190627,000000,151.945,153.349,151.076,152.549,1409992.2829215,0
+CI.US,D,20190628,000000,152.706,153.745,151.205,152.212,3363357.3014597,0
+CI.US,D,20190701,000000,153.547,154.427,152.569,153.388,1776431.412604,0
+CI.US,D,20190702,000000,153.547,156.354,151.985,156.324,1798903.2351189,0
+CI.US,D,20190703,000000,156.828,160.327,156.511,159.259,1200134.5381245,0
+CI.US,D,20190705,000000,158.46,159.596,157.343,157.906,893047.28472802,0
+CI.US,D,20190708,000000,157.727,157.916,154.742,156.245,1244450.9025294,0
+CI.US,D,20190709,000000,154.772,155.86,154.041,154.318,1042400.7780263,0
+CI.US,D,20190710,000000,154.515,155.83,153.892,155.089,981838.85717995,0
+CI.US,D,20190711,000000,173.443,179.473,167.148,169.401,10417549.825056,0
+CI.US,D,20190712,000000,168.976,173.611,168.334,173.127,3955842.063033,0
+CI.US,D,20190715,000000,172.989,173.73,170.38,171.032,1869644.3017184,0
+CI.US,D,20190716,000000,171.526,175.954,170.666,173.868,3164817.9249701,0
+CI.US,D,20190717,000000,172.356,175.687,172.039,172.426,1583346.3423221,0
+CI.US,D,20190718,000000,171.772,173.236,168.383,170.943,1779906.7496145,0
+CI.US,D,20190719,000000,171.585,171.585,167.602,167.81,1160052.3179375,0
+CI.US,D,20190722,000000,167.898,167.898,164.696,164.845,1746120.605764,0
+CI.US,D,20190723,000000,164.715,167.118,162.966,166.258,1700498.0812192,0
+CI.US,D,20190724,000000,165.131,165.724,159.903,165.477,1880802.8146407,0
+CI.US,D,20190725,000000,164.952,165.121,160.486,160.91,2112366.4925444,0
+CI.US,D,20190726,000000,161.75,161.949,160.327,161.642,1865036.8243545,0
+CI.US,D,20190729,000000,161.138,166.643,161.138,166.395,1618205.9454355,0
+CI.US,D,20190730,000000,164.805,166.594,163.451,166.405,909672.24477326,0
+CI.US,D,20190731,000000,167.662,167.78,163.54,164.162,2087983.4876095,0
+CI.US,D,20190801,000000,164.281,167.157,159.467,161.889,3287197.3396556,0
+CI.US,D,20190802,000000,162.186,163.421,156.848,159.012,1972680.2030699,0
+CI.US,D,20190805,000000,156.868,157.747,151.798,153.606,2660610.7704335,0
+CI.US,D,20190806,000000,157.48,158.864,154.179,158.183,3196345.858571,0
+CI.US,D,20190807,000000,156.097,161.187,154.96,160.841,1869641.2664896,0
+CI.US,D,20190808,000000,160.98,162.305,159.309,160.96,1646605.5698555,0
+CI.US,D,20190809,000000,160.87,165.072,160.693,164.142,1723284.5557895,0
+CI.US,D,20190812,000000,162.689,163.905,159.458,159.991,1280064.2541355,0
+CI.US,D,20190813,000000,160.001,164.321,160.001,163.738,1375103.3392628,0
+CI.US,D,20190814,000000,160.96,161.217,154.625,154.762,2938616.4846661,0
+CI.US,D,20190815,000000,155.574,155.751,151.798,154.288,1809647.9451774,0
+CI.US,D,20190816,000000,154.911,157.649,154.911,155.781,1546293.2805075,0
+CI.US,D,20190819,000000,157.53,159.211,157.233,157.47,1309778.132639,0
+CI.US,D,20190820,000000,157.066,158.47,155.277,155.691,1294279.2424897,0
+CI.US,D,20190821,000000,157.155,158.489,156.087,156.848,1307933.7252533,0
+CI.US,D,20190822,000000,156.908,156.908,150.146,150.513,2132953.4379558,0
+CI.US,D,20190823,000000,149.742,151.748,147.133,148.11,2279179.6338162,0
+CI.US,D,20190826,000000,149.01,149.287,147.043,147.726,1582852.6117657,0
+CI.US,D,20190827,000000,148.003,148.347,141.271,141.311,2892389.9495842,0
+CI.US,D,20190828,000000,141.321,144.325,140.579,142.457,2425404.8179337,0
+CI.US,D,20190829,000000,144.038,147.656,143.871,147.33,2116848.5137835,0
+CI.US,D,20190830,000000,148.11,150.107,147.37,148.763,1607925.6253879,0
+CI.US,D,20190903,000000,147.646,150.068,146.974,149.732,3098882.6373515,0
+CI.US,D,20190904,000000,151.145,152.242,147.36,147.755,1982839.1139641,0
+CI.US,D,20190905,000000,149.643,149.643,145.827,145.887,2166271.1448236,0
+CI.US,D,20190906,000000,145.748,149.475,144.918,148.595,2102505.0340756,0
+CI.US,D,20190909,000000,149.909,157.095,149.406,156.671,3048595.9778378,0
+CI.US,D,20190910,000000,156.898,161.315,154.852,159.418,3039370.9056804,0
+CI.US,D,20190911,000000,158.854,159.853,154.772,156.404,2271531.8689074,0
+CI.US,D,20190912,000000,159.546,159.686,153.388,153.586,3480524.2165011,0
+CI.US,D,20190913,000000,154.683,157.48,154.141,155.415,2271834.3800476,0
+CI.US,D,20190916,000000,154.565,160.011,154.565,159.893,1613257.5106995,0
+CI.US,D,20190917,000000,158.528,160.149,155.356,156.028,1682294.8021823,0
+CI.US,D,20190918,000000,155.109,156.473,153.972,155.02,1828843.7440417,0
+CI.US,D,20190919,000000,155.574,161.058,155.167,159.141,2086176.5147126,0
+CI.US,D,20190920,000000,159.932,161.078,155.86,155.909,2818314.1782433,0
+CI.US,D,20190923,000000,155.148,155.929,154.278,154.733,2279368.8297467,0
+CI.US,D,20190924,000000,155.356,156.127,151.432,152.569,1912519.944172,0
+CI.US,D,20190925,000000,152.123,153.112,149.653,149.959,1850413.0918512,0
+CI.US,D,20190926,000000,150.641,151.017,144.405,144.73,3659359.8991688,0
+CI.US,D,20190927,000000,145.511,146.895,143.109,144.424,2551081.5028716,0
+CI.US,D,20190930,000000,145.432,147.706,143.208,146.658,2471356.1589352,0
+CI.US,D,20191001,000000,147.774,147.913,142.912,145.333,2312406.283819,0
+CI.US,D,20191002,000000,144.158,146.905,143.387,144.188,2681038.8722029,0
+CI.US,D,20191003,000000,143.969,144.958,142.804,143.584,2163192.4110469,0
+CI.US,D,20191004,000000,143.347,146.134,142.991,145.64,2172966.8596227,0
+CI.US,D,20191007,000000,145.491,146.717,144.098,144.148,2297636.8603319,0
+CI.US,D,20191008,000000,142.971,143.741,141.538,142.21,2108735.3471208,0
+CI.US,D,20191009,000000,143.495,144.908,142.398,144.533,1916637.7379515,0
+CI.US,D,20191010,000000,144.048,147.29,143.524,145.729,2326951.1003728,0
+CI.US,D,20191011,000000,147.517,150.72,146.598,147.241,2020316.0960719,0
+CI.US,D,20191014,000000,147.053,147.626,145.69,146.451,1372484.9485253,0
+CI.US,D,20191015,000000,150.039,155.87,149.84,154.742,2900175.3115333,0
+CI.US,D,20191016,000000,154.328,156.196,152.469,155.998,1890423.4782891,0
+CI.US,D,20191017,000000,156.245,159.694,155.998,159.201,1871491.744333,0
+CI.US,D,20191018,000000,160.199,161.712,158.291,161.237,2101478.114988,0
+CI.US,D,20191021,000000,161.305,162.363,160.239,161.098,2038158.1828781,0
+CI.US,D,20191022,000000,160.466,166.387,160.466,164.617,2470528.5532075,0
+CI.US,D,20191023,000000,164.439,167.652,163.283,167.058,2172298.0975372,0
+CI.US,D,20191024,000000,167.018,167.79,162.313,164.35,2051491.9431285,0
+CI.US,D,20191025,000000,164.232,166.307,163.164,165.684,1371757.5053491,0
+CI.US,D,20191028,000000,165.862,169.796,165.566,168.867,2090051.4901858,0
+CI.US,D,20191029,000000,168.68,172.099,168.403,171.961,1994529.8036746,0
+CI.US,D,20191030,000000,170.567,171.634,169.499,170.459,2110405.7347203,0
+CI.US,D,20191031,000000,172.218,173.413,165.833,172.406,4110589.1579624,0
+CI.US,D,20191101,000000,173.127,178.317,171.981,173.423,3545868.6462406,0
+CI.US,D,20191104,000000,175.163,177.456,172.396,176.912,2577983.7477354,0
+CI.US,D,20191105,000000,177.772,178.494,175.519,175.687,2671565.9230242,0
+CI.US,D,20191106,000000,176.765,178.197,175.578,176.922,1825393.7006049,0
+CI.US,D,20191107,000000,177.802,180.194,177.239,179.048,1403536.3511998,0
+CI.US,D,20191108,000000,179.7,182.873,178.988,181.824,1512466.6669393,0
+CI.US,D,20191111,000000,179.601,181.114,178.801,180.817,1439087.9864864,0
+CI.US,D,20191112,000000,180.164,184.088,179.947,182.586,1896149.9433485,0
+CI.US,D,20191113,000000,181.577,185.245,180.877,183.802,1584017.1278936,0
+CI.US,D,20191114,000000,183.89,185.216,182.626,183.268,1588724.767809,0
+CI.US,D,20191115,000000,183.94,191.916,181.904,189.366,3164074.2939068,0
+CI.US,D,20191118,000000,190.7,195.978,189.118,191.659,2918377.5788273,0
+CI.US,D,20191119,000000,192.006,193.597,189.682,193.24,1724493.5886068,0
+CI.US,D,20191120,000000,192.273,193.804,190.493,193.143,1690277.4540054,0
+CI.US,D,20191121,000000,193.477,194.625,191.382,194.407,1406782.0225621,0
+CI.US,D,20191122,000000,195.159,196.008,193.527,195.02,1544690.6796852,0
+CI.US,D,20191125,000000,195.159,198.291,195,196.977,2504546.3861919,0
+CI.US,D,20191126,000000,197.472,197.472,192.648,193.577,2278361.1337751,0
+CI.US,D,20191127,000000,193.705,195.721,191.778,193.25,2113578.5605906,0
+CI.US,D,20191129,000000,193.25,193.992,191.778,193.153,840450.81607468,0
+CI.US,D,20191202,000000,193.153,193.597,190.187,190.275,1551392.464942,0
+CI.US,D,20191203,000000,186.559,189.337,186.016,188.724,2174442.992577,0
+CI.US,D,20191204,000000,189.762,191.274,188.684,190.088,1884101.0966361,0
+CI.US,D,20191205,000000,190.048,190.167,187.025,188.971,1579806.2537633,0
+CI.US,D,20191206,000000,190.82,193.172,190.414,192.203,1716138.6153805,0
+CI.US,D,20191209,000000,191.364,192.114,189.208,189.308,1431100.2759487,0
+CI.US,D,20191210,000000,189.061,189.061,183.09,185.216,3452039.6056737,0
+CI.US,D,20191211,000000,184.998,186.955,183.397,185.255,2040222.1384825,0
+CI.US,D,20191212,000000,185.808,188.299,184.652,187.005,2083660.3100125,0
+CI.US,D,20191213,000000,187.34,188.358,182.418,183.436,2164223.3771062,0
+CI.US,D,20191216,000000,185.313,190.543,184.542,188.526,1932920.7288819,0
+CI.US,D,20191217,000000,187.844,189.682,185.571,186.975,1761309.9025726,0
+CI.US,D,20191218,000000,188.398,193.033,188.002,191.481,2525143.4490328,0
+CI.US,D,20191219,000000,191.491,193.22,191.117,191.996,1742506.6599704,0
+CI.US,D,20191220,000000,194.743,199.271,194.743,197.649,5116519.6381095,0
+CI.US,D,20191223,000000,197.076,200.259,196.492,199.488,1967591.1360648,0
+CI.US,D,20191224,000000,199.537,199.922,197.105,197.115,549596.97820436,0
+CI.US,D,20191226,000000,197.589,198.401,197.085,197.462,769189.71360228,0
+CI.US,D,20191227,000000,197.521,198.005,196.7,197.105,1090562.7773589,0
+CI.US,D,20191230,000000,196.809,197.649,195.513,196.097,988280.6245003,0
+CI.US,D,20191231,000000,196.008,197.767,195.169,197.569,1535559.6996214,0
+CI.US,D,20200102,000000,198.44,198.885,195.247,197.995,1396342.8588726,0
+CI.US,D,20200103,000000,195.169,197.472,194.002,196.305,1435915.1606161,0
+CI.US,D,20200106,000000,195.159,200.14,195.109,199.912,1286567.7377755,0
+CI.US,D,20200107,000000,199.211,201.711,198.331,200.891,1403037.5619288,0
+CI.US,D,20200108,000000,200.891,204.548,200.169,204.251,1535592.0753956,0
+CI.US,D,20200109,000000,202.917,205.043,201.918,203.717,2088946.6668916,0
+CI.US,D,20200110,000000,204.933,205.16,202.591,203.164,1071061.4321258,0
+CI.US,D,20200113,000000,201.464,201.918,195.129,196.621,2460026.6614555,0
+CI.US,D,20200114,000000,196.384,199.942,196.147,198.242,1551642.365449,0
+CI.US,D,20200115,000000,198.242,203.303,198.242,201.187,1862737.1326442,0
+CI.US,D,20200116,000000,202.324,204.104,201.444,203.817,1436097.274346,0
+CI.US,D,20200117,000000,203.827,205.447,202.146,205.329,1738887.655462,0
+CI.US,D,20200121,000000,204.509,207.186,203.283,205.793,2269075.357041,0
+CI.US,D,20200122,000000,206.08,206.555,203.253,204.104,1520217.6296284,0
+CI.US,D,20200123,000000,203.906,206.16,202.72,205.507,1564532.9822903,0
+CI.US,D,20200124,000000,205.516,205.783,197.797,199.042,1948187.9298971,0
+CI.US,D,20200127,000000,195.346,195.741,189.999,193.181,1550897.7226427,0
+CI.US,D,20200128,000000,194.546,199.151,193.834,198.381,1659546.773844,0
+CI.US,D,20200129,000000,197.916,199.438,194.892,195.673,1915165.6519689,0
+CI.US,D,20200130,000000,193.715,194.713,188.269,190.315,3291492.1884501,0
+CI.US,D,20200131,000000,188.774,189.178,184.632,185.858,1879649.4276853,0
+CI.US,D,20200203,000000,187.252,189.435,184.722,185.274,2438792.2005602,0
+CI.US,D,20200204,000000,187.587,191.986,187.33,190.207,2024265.9405228,0
+CI.US,D,20200205,000000,193.31,200.476,193.31,199.498,2196999.8014992,0
+CI.US,D,20200206,000000,203.48,208.858,200.792,204.686,3111529.4241435,0
+CI.US,D,20200207,000000,203.55,205.596,200.97,201.84,2118533.0657843,0
+CI.US,D,20200210,000000,200.99,204.726,200.486,203.204,2112985.6792257,0
+CI.US,D,20200211,000000,205.16,208.046,203.283,207.899,1878702.4362903,0
+CI.US,D,20200212,000000,210.439,217.032,209.668,215.015,2816123.754771,0
+CI.US,D,20200213,000000,212.86,216.646,212.86,214.373,2190043.0570206,0
+CI.US,D,20200214,000000,214.027,214.748,211.525,212.87,2150125.7509334,0
+CI.US,D,20200218,000000,212.87,216.962,212.011,214.431,2024647.3676125,0
+CI.US,D,20200219,000000,214.007,216.013,212.08,213.947,1671901.1669253,0
+CI.US,D,20200220,000000,211.901,214.224,208.888,212.94,2283565.5394757,0
+CI.US,D,20200221,000000,211.171,212.376,209.441,209.855,1521350.7817249,0
+CI.US,D,20200224,000000,202.473,203.006,193.27,193.567,3223701.3642735,0
+CI.US,D,20200225,000000,196.463,197.046,182.933,185.264,2923213.7100965,0
+CI.US,D,20200226,000000,187.152,188.881,182.161,182.536,2970246.6043043,0
+CI.US,D,20200227,000000,178.247,183.357,175.559,175.766,3210034.7405946,0
+CI.US,D,20200228,000000,170.27,178.346,168.304,176.735,5660486.2668341,0
+CI.US,D,20200302,000000,176.398,187.953,174.312,187.765,4037968.2729741,0
+CI.US,D,20200303,000000,187.765,196.986,180.58,182.843,3695113.8830441,0
+CI.US,D,20200304,000000,201.474,204.766,198.401,202.453,6342565.9247563,0
+CI.US,D,20200305,000000,196.157,199.378,191.906,194.13,3215733.8885944,0
+CI.US,D,20200306,000000,187.637,189.9,181.627,188.901,3568717.8488734,0
+CI.US,D,20200309,000000,175.153,180.085,168.047,175.489,4033588.4377723,0
+CI.US,D,20200310,000000,181.459,192.015,179.769,191.117,4334139.8317547,0
+CI.US,D,20200311,000000,184.819,189.93,177.357,180.925,4249685.6013008,0
+CI.US,D,20200312,000000,169.263,175.331,158.074,158.737,4998425.966532,0
+CI.US,D,20200313,000000,166.881,173.948,158.697,173.819,5258777.778146,0
+CI.US,D,20200316,000000,144.948,156.928,140.352,145.62,3457219.7295437,0
+CI.US,D,20200317,000000,149.02,157.283,143.287,149.86,3896724.9111097,0
+CI.US,D,20200318,000000,140.124,141.083,114.506,138.098,4345883.1320982,0
+CI.US,D,20200319,000000,136.833,144.543,129.589,141.588,4126367.289164,0
+CI.US,D,20200320,000000,144.295,145.57,135.113,137.308,4875846.2267437,0
+CI.US,D,20200323,000000,135.537,135.737,121.761,125.694,4373595.7830597,0
+CI.US,D,20200324,000000,137.159,142.674,131.961,142.249,5654638.3926215,0
+CI.US,D,20200325,000000,140.124,159.962,138.187,151.54,4380345.1202347,0
+CI.US,D,20200326,000000,152.994,165.112,149.217,163.826,4200882.1569422,0
+CI.US,D,20200327,000000,155.346,162.136,154.417,155.86,3687495.4586806,0
+CI.US,D,20200330,000000,157.273,172.919,157.273,172.256,3805449.5097318,0
+CI.US,D,20200331,000000,171.022,175.855,167.662,171.21,4581912.6433538,0
+CI.US,D,20200401,000000,163.995,168.393,161.75,167.256,3097569.395011,0
+CI.US,D,20200402,000000,162.779,167.118,158.756,163.134,2588730.4812798,0
+CI.US,D,20200403,000000,161.692,164.044,154.011,158.321,2350960.7721615,0
+CI.US,D,20200406,000000,165.901,170.745,164.666,167.652,3167260.2724354,0
+CI.US,D,20200407,000000,175.361,180.145,170.28,171.2,2433411.7515875,0
+CI.US,D,20200408,000000,173.592,182.873,169.243,179.957,2637502.5616072,0
+CI.US,D,20200409,000000,180.61,182.309,174.659,175.706,2572137.8970088,0
+CI.US,D,20200413,000000,174.432,175.875,168.174,171.506,1741435.2241933,0
+CI.US,D,20200414,000000,174.946,182.003,174.946,179.364,1862135.1455928,0
+CI.US,D,20200415,000000,176.605,181.291,173.186,176.468,2688230.3410442,0
+CI.US,D,20200416,000000,178.544,189.722,177.071,188.784,2772208.0405717,0
+CI.US,D,20200417,000000,191.946,192.648,184.286,187.597,3604009.4662236,0
+CI.US,D,20200420,000000,185.036,187.015,182.042,182.359,1926327.20012,0
+CI.US,D,20200421,000000,177.852,181.667,171.772,171.931,2538457.9861674,0
+CI.US,D,20200422,000000,176.775,181.479,174.758,176.458,1817950.3077706,0
+CI.US,D,20200423,000000,176.834,180.184,176.508,178.079,1059716.7585019,0
+CI.US,D,20200424,000000,179.275,182.486,176.834,181.864,1393670.8457592,0
+CI.US,D,20200427,000000,183.96,187.409,183.594,186.322,1583012.4671508,0
+CI.US,D,20200428,000000,189.92,190.355,178.613,183.199,1394550.050377,0
+CI.US,D,20200429,000000,186.421,190.681,181.469,189.268,1908739.0607926,0
+CI.US,D,20200430,000000,190.612,195.92,187.577,189.178,2827938.8888636,0
+CI.US,D,20200501,000000,185.531,188.318,179.107,180.787,1670456.3980021,0
+CI.US,D,20200504,000000,174.906,180.155,174.442,178.404,1578818.7926505,0
+CI.US,D,20200505,000000,180.727,186.302,180.343,183.98,1490436.9760906,0
+CI.US,D,20200506,000000,185.798,186.925,176.843,177.248,1488729.1540023,0
+CI.US,D,20200507,000000,179.265,181.36,177.12,177.98,1170937.6602651,0
+CI.US,D,20200508,000000,180.817,183.04,179.838,182.893,1345898.3674597,0
+CI.US,D,20200511,000000,181.301,185.086,181.232,182.646,1105288.6958995,0
+CI.US,D,20200512,000000,184.286,187.666,183.17,183.17,1381274.9712173,0
+CI.US,D,20200513,000000,181.993,182.656,172.663,174.916,1910062.4205626,0
+CI.US,D,20200514,000000,173.631,178.257,170.577,178.257,1902787.9887999,0
+CI.US,D,20200515,000000,177.485,183.999,177.081,183.742,1350633.3244347,0
+CI.US,D,20200518,000000,188.674,189.593,186.855,186.995,1301788.3986153,0
+CI.US,D,20200519,000000,186.371,188.417,184.088,185.313,1031993.9901109,0
+CI.US,D,20200520,000000,187.409,188.002,181.182,181.934,1673671.7170761,0
+CI.US,D,20200521,000000,181.627,183.822,180.392,182.339,1109690.7894461,0
+CI.US,D,20200522,000000,183.07,183.347,180.6,182.656,847185.9888486,0
+CI.US,D,20200526,000000,187.232,191.324,186.371,189.318,1596388.7206049,0
+CI.US,D,20200527,000000,190.028,192.924,186.796,192.737,1333054.2907939,0
+CI.US,D,20200528,000000,193.26,198.094,192.836,193.814,1513991.3635549,0
+CI.US,D,20200529,000000,193.814,196.532,189.09,190.681,2387188.2517344,0
+CI.US,D,20200601,000000,189.831,192.124,188.062,191.422,1099953.7753591,0
+CI.US,D,20200602,000000,191.531,195.683,189.643,194.546,2033302.8284929,0
+CI.US,D,20200603,000000,196.71,197.966,193.824,194.595,1453618.638639,0
+CI.US,D,20200604,000000,192.737,197.521,191.778,195.563,1303106.6996705,0
+CI.US,D,20200605,000000,198.094,206.367,196.572,202.433,2024319.5628988,0
+CI.US,D,20200608,000000,200.98,208.64,200.239,208.561,2165725.8153771,0
+CI.US,D,20200609,000000,206.782,209.985,204.38,207.286,1549791.8876056,0
+CI.US,D,20200610,000000,207.256,207.286,199.695,201.958,1483225.2723904,0
+CI.US,D,20200611,000000,197.312,197.876,182.943,185.106,3038628.2863599,0
+CI.US,D,20200612,000000,191.164,191.728,181.617,183.614,2075090.8472823,0
+CI.US,D,20200615,000000,179.018,183,176.231,180.827,2179428.8618019,0
+CI.US,D,20200616,000000,187.32,189.554,183.11,186.53,1396565.4423201,0
+CI.US,D,20200617,000000,187.972,188.427,184.415,185.333,1210283.3315892,0
+CI.US,D,20200618,000000,183.95,184.355,180.964,183.574,1946813.9829801,0
+CI.US,D,20200619,000000,187.548,190.237,184.335,184.949,2331504.9553608,0
+CI.US,D,20200622,000000,183.88,185.926,180.867,183.97,1500565.5346966,0
+CI.US,D,20200623,000000,185.67,187.459,183.248,185.828,1746017.4079838,0
+CI.US,D,20200624,000000,183.693,185.512,176.082,177.782,1716137.6036376,0
+CI.US,D,20200625,000000,176.932,179.7,174.965,179.225,1268167.1688647,0
+CI.US,D,20200626,000000,178.691,179.374,176.3,178.831,2494390.5105265,0
+CI.US,D,20200629,000000,180.412,181.43,177.505,181.222,1339496.0581142,0
+CI.US,D,20200630,000000,181.202,182.448,178.148,181.321,2221671.153173,0
+CI.US,D,20200701,000000,181.627,185.868,181.163,184.088,2073769.5109983,0
+CI.US,D,20200702,000000,185.492,187.972,183.683,184.079,923579.66327263,0
+CI.US,D,20200706,000000,185.333,186.312,182.666,182.943,1625918.4618926,0
+CI.US,D,20200707,000000,180.667,181.864,175.419,175.924,2259954.4944065,0
+CI.US,D,20200708,000000,176.348,178.326,171.17,174.027,2622670.4100576,0
+CI.US,D,20200709,000000,173.453,174.264,165.981,168.047,2412699.3500511,0
+CI.US,D,20200710,000000,168.471,170.133,165.052,169.638,1573837.9821404,0
+CI.US,D,20200713,000000,170.409,174.075,170.27,171.397,1794051.9277055,0
+CI.US,D,20200714,000000,171.012,176.261,169.431,176.043,1861558.4521152,0
+CI.US,D,20200715,000000,176.932,178.514,174.135,174.946,1879914.5043365,0
+CI.US,D,20200716,000000,174.906,175.252,172.88,173.948,1766324.1005998,0
+CI.US,D,20200717,000000,175.173,175.786,173.246,173.76,2625873.5882163,0
+CI.US,D,20200720,000000,173.918,174.185,169.806,169.945,2072220.5325521,0
+CI.US,D,20200721,000000,172.019,172.465,170.32,172.296,2631291.471678,0
+CI.US,D,20200722,000000,172.336,172.465,169.301,170.973,1664405.1634579,0
+CI.US,D,20200723,000000,171.09,175.084,170.844,173.087,2113521.9029858,0
+CI.US,D,20200724,000000,174.719,177.97,173.848,174.926,2342463.1431803,0
+CI.US,D,20200727,000000,173.848,174.037,169.49,169.598,1951931.3787875,0
+CI.US,D,20200728,000000,169.341,171.892,168.314,169.836,1879673.7095159,0
+CI.US,D,20200729,000000,171.16,177.16,170.656,175.677,2206483.8798501,0
+CI.US,D,20200730,000000,173.166,175.114,171.042,172.456,1790497.6747455,0
+CI.US,D,20200731,000000,171.081,171.17,165.259,166.881,2538169.6394285,0
+CI.US,D,20200803,000000,168.037,168.145,165.102,167.187,2135341.1513022,0
+CI.US,D,20200804,000000,166.682,169.876,165.981,167.662,1925099.9559297,0
+CI.US,D,20200805,000000,169.529,170.844,167.443,168.986,2514704.2853432,0
+CI.US,D,20200806,000000,167.385,169.717,165.654,167.256,1837679.2951661,0
+CI.US,D,20200807,000000,167.375,172.306,167.167,172.199,1863712.4528415,0
+CI.US,D,20200810,000000,171.17,177.051,171.17,176.834,2119634.8538495,0
+CI.US,D,20200811,000000,178.771,180.896,175.894,176.251,1995222.8475908,0
+CI.US,D,20200812,000000,178.908,180.49,175.628,178.118,2229271.3661635,0
+CI.US,D,20200813,000000,176.31,176.518,173.661,174.788,1252855.4511598,0
+CI.US,D,20200814,000000,173.611,178.454,172.722,177.219,1254136.3177261,0
+CI.US,D,20200817,000000,177.12,177.733,175.489,176.063,1575710.7183285,0
+CI.US,D,20200818,000000,175.875,177.338,174.669,175.806,1184987.7345195,0
+CI.US,D,20200819,000000,176.281,177.318,174.936,175.143,1747063.5501872,0
+CI.US,D,20200820,000000,173.997,174.442,171.477,172.029,1291286.5068633,0
+CI.US,D,20200821,000000,172.553,174.422,171.367,172.296,1434127.4108353,0
+CI.US,D,20200824,000000,173.383,173.69,169.707,171.704,1504814.8550587,0
+CI.US,D,20200825,000000,172.446,172.446,170.093,171.437,1384308.1765614,0
+CI.US,D,20200826,000000,171.071,171.071,166.357,168.224,2006373.2665696,0
+CI.US,D,20200827,000000,169.243,172.346,168.413,171.12,1705357.4825762,0
+CI.US,D,20200828,000000,171.437,175.331,170.043,175.055,1563978.5471574,0
+CI.US,D,20200831,000000,173.295,176.586,171.309,171.397,3146066.2812579,0
+CI.US,D,20200901,000000,170.083,171.328,168.62,170.22,2018697.3073626,0
+CI.US,D,20200902,000000,171.17,175.964,170.173,175.232,1751940.1511742,0
+CI.US,D,20200903,000000,176.468,178.998,170.854,172.416,1712525.6813298,0
+CI.US,D,20200904,000000,173.403,173.898,169.411,172.593,1876833.7470739,0
+CI.US,D,20200908,000000,172.019,172.019,167.148,168.126,1564385.2678205,0
+CI.US,D,20200909,000000,169.025,170.29,166.298,168.165,1725087.4817145,0
+CI.US,D,20200910,000000,168.541,169.895,163.975,164.015,1393168.0095163,0
+CI.US,D,20200911,000000,164.933,165.131,162.056,163.658,1552295.9513904,0
+CI.US,D,20200914,000000,164.598,167.652,163.579,166.061,1619307.7335007,0
+CI.US,D,20200915,000000,167.523,168.107,160.396,160.89,2957698.9683208,0
+CI.US,D,20200916,000000,162.936,165.881,161.405,162.926,5452295.8744078,0
+CI.US,D,20200917,000000,161.692,164.429,161.227,163.313,3269886.4178947,0
+CI.US,D,20200918,000000,162.215,163.758,161.058,162.265,3121798.6150186,0
+CI.US,D,20200921,000000,159.448,160.633,154.635,159.418,2615224.9937375,0
+CI.US,D,20200922,000000,159.111,160.99,156.117,156.284,2399235.0749608,0
+CI.US,D,20200923,000000,156.938,158.577,154.92,155.109,2979903.6906987,0
+CI.US,D,20200924,000000,154.615,157.52,153.498,155.474,1859962.9334935,0
+CI.US,D,20200925,000000,153.685,157.243,153.636,156.986,1918026.8610127,0
+CI.US,D,20200928,000000,159.369,161.098,158.37,158.756,1202312.8206816,0
+CI.US,D,20200929,000000,159.211,159.883,156.956,158.776,1511542.945632,0
+CI.US,D,20200930,000000,158.548,165.072,158.153,163.708,2409200.7429529,0
+CI.US,D,20201001,000000,163.648,164.142,160.486,161.741,1388553.4499517,0
+CI.US,D,20201002,000000,158.924,164.419,158.509,161.602,1844139.2738593,0
+CI.US,D,20201005,000000,163.5,167.503,163.036,166.415,1956877.7900376,0
+CI.US,D,20201006,000000,167.463,169.698,165.022,165.141,1529741.1659542,0
+CI.US,D,20201007,000000,166.495,171.081,166.495,170.36,1642889.4380246,0
+CI.US,D,20201008,000000,170.459,172.159,169.233,171.892,1184491.9804772,0
+CI.US,D,20201009,000000,172.485,172.623,169.866,170.459,1199364.6017446,0
+CI.US,D,20201012,000000,170.201,172.989,169.579,171.487,1228018.1736433,0
+CI.US,D,20201013,000000,169.806,171.912,167.859,168.699,1133082.2862964,0
+CI.US,D,20201014,000000,168.808,170.873,167.305,168.61,1452608.9191815,0
+CI.US,D,20201015,000000,166.357,171.377,166.198,170.863,1397115.8304814,0
+CI.US,D,20201016,000000,170.745,173.345,169.717,171.921,1537518.4339599,0
+CI.US,D,20201019,000000,171.931,172.237,164.924,165.881,2006868.0088688,0
+CI.US,D,20201020,000000,166.831,167.76,165.131,165.329,2084313.895954,0
+CI.US,D,20201021,000000,165.17,170.211,163.55,168.68,1968987.3413267,0
+CI.US,D,20201022,000000,169.094,173.888,168.867,173.285,1468045.0812683,0
+CI.US,D,20201023,000000,174.362,178.494,173.948,178.287,1775870.9070134,0
+CI.US,D,20201026,000000,176.605,177.921,173.878,175.756,1917249.8424322,0
+CI.US,D,20201027,000000,174.065,176.358,171.318,172.286,2078141.2522565,0
+CI.US,D,20201028,000000,168.413,170.459,162.393,162.669,2229501.0318115,0
+CI.US,D,20201029,000000,161.909,161.929,154.98,157.896,2457946.5179638,0
+CI.US,D,20201030,000000,157.955,161.869,157.727,161.355,2084654.8533258,0
+CI.US,D,20201102,000000,164.162,169.351,161.959,168.956,1998048.6456316,0
+CI.US,D,20201103,000000,171.487,178.988,171.299,177.694,2314637.1770092,0
+CI.US,D,20201104,000000,188.744,205.427,188.408,203.54,7297455.9968969,0
+CI.US,D,20201105,000000,201.494,210.409,200.951,206.949,4596104.3616203,0
+CI.US,D,20201106,000000,205.437,205.665,193.932,194.693,3775594.9989592,0
+CI.US,D,20201109,000000,207.919,209.905,199.072,204.084,2779836.5823645,0
+CI.US,D,20201110,000000,205.507,214.057,203.174,212.782,2939529.0768011,0
+CI.US,D,20201111,000000,212.88,217.386,212.583,213.671,2131910.3309812,0
+CI.US,D,20201112,000000,212.119,214.986,210.261,212.732,1566795.2395117,0
+CI.US,D,20201113,000000,212.583,214.174,210.864,212.297,1531856.7204487,0
+CI.US,D,20201116,000000,215.598,216.132,210.192,210.943,1801075.4472183,0
+CI.US,D,20201117,000000,208.551,209.708,201.148,207.582,2858202.1437853,0
+CI.US,D,20201118,000000,208.7,208.748,203.6,203.837,1723723.6522269,0
+CI.US,D,20201119,000000,201.622,203.006,196.522,197.836,2122504.1568369,0
+CI.US,D,20201120,000000,196.453,199.398,195.109,197.916,1504008.4959329,0
+CI.US,D,20201123,000000,199.585,202.453,198.518,199.972,1733864.3517482,0
+CI.US,D,20201124,000000,201.187,207.049,199.785,202.947,1648024.033462,0
+CI.US,D,20201125,000000,202.857,203.114,198.193,200.041,1671888.014267,0
+CI.US,D,20201127,000000,200.298,205.922,199.695,205.349,808137.76994975,0
+CI.US,D,20201130,000000,203.105,204.874,200.752,202.096,3924894.8698816,0
+CI.US,D,20201201,000000,206.337,207.652,200.417,200.515,1860731.8581304,0
+CI.US,D,20201202,000000,200.515,206.238,200.05,204.874,1415961.5662872,0
+CI.US,D,20201203,000000,203.906,207.978,203.906,206.208,1443401.0466541,0
+CI.US,D,20201204,000000,206.218,212.535,206.218,210.31,1686252.7405768,0
+CI.US,D,20201207,000000,208.985,211.665,206.307,211.229,1586716.4580664,0
+CI.US,D,20201208,000000,209.174,212.386,208.571,211.308,1417306.172659,0
+CI.US,D,20201209,000000,211.438,212.96,208.245,209.708,1423601.2372526,0
+CI.US,D,20201210,000000,207.405,210.202,204.162,205.497,1552814.9755204,0
+CI.US,D,20201211,000000,204.568,205.437,201.257,202.305,1380623.4087618,0
+CI.US,D,20201214,000000,204.627,204.627,195.781,196.315,2098241.5493123,0
+CI.US,D,20201215,000000,199.358,199.863,195.446,198.588,1636029.8208685,0
+CI.US,D,20201216,000000,198.014,198.271,194.912,195.573,1638854.6071663,0
+CI.US,D,20201217,000000,196.473,198.459,194.407,195.8,2922175.6618366,0
+CI.US,D,20201218,000000,194.902,195.87,187.894,190.444,6363344.089584,0
+CI.US,D,20201221,000000,186.598,191.344,185.076,190.74,1385875.3663806,0
+CI.US,D,20201222,000000,189.435,190.364,187.369,188.408,1451739.8319931,0
+CI.US,D,20201223,000000,189.97,193.784,189.89,192.292,1888749.0437178,0
+CI.US,D,20201224,000000,192.786,192.836,190.621,192.143,514964.00551032,0
+CI.US,D,20201228,000000,193.567,197.382,193.023,195.346,1302973.149602,0
+CI.US,D,20201229,000000,197.076,199.339,196.789,197.185,1209407.1622003,0
+CI.US,D,20201230,000000,197.056,198.638,196.7,197.185,1236445.9923616,0
+CI.US,D,20201231,000000,197.185,201.603,196.582,201.178,1276396.6859659,0
+CI.US,D,20210104,000000,202.096,202.927,193.784,198.795,2705244.8221227,0
+CI.US,D,20210105,000000,198.608,200.417,196.235,196.592,1830062.8942884,0
+CI.US,D,20210106,000000,187.785,203.224,184.464,202.383,3610275.1902718,0
+CI.US,D,20210107,000000,205.833,213.087,203.174,213.077,2910300.8349104,0
+CI.US,D,20210108,000000,212.583,215.598,211.674,213.364,2427734.8619323,0
+CI.US,D,20210111,000000,211.892,215.331,210.992,212.505,1194733.8542929,0
+CI.US,D,20210112,000000,212.198,219.612,211.555,217.643,2198444.5704223,0
+CI.US,D,20210113,000000,218.198,219.137,215.856,216.27,1466982.7511777,0
+CI.US,D,20210114,000000,216.982,218.168,212.653,213.344,1216617.8541577,0
+CI.US,D,20210115,000000,212.643,212.643,209.145,211.535,1513473.351168,0
+CI.US,D,20210119,000000,214.669,216.399,211.555,213.364,1820327.9036874,0
+CI.US,D,20210120,000000,213.848,221.411,211.665,220.728,2092391.6516137,0
+CI.US,D,20210121,000000,221.401,223.12,218.465,218.573,2167934.4502225,0
+CI.US,D,20210122,000000,217.93,219.769,215.717,215.904,1472480.562332,0
+CI.US,D,20210125,000000,214.501,214.748,209.865,212.673,1922915.602915,0
+CI.US,D,20210126,000000,212.692,214.106,207.919,208.491,1487035.4963151,0
+CI.US,D,20210127,000000,205.19,208.373,202.492,205.407,2313218.7134026,0
+CI.US,D,20210128,000000,207.929,215.283,206.228,211.428,1595714.8998046,0
+CI.US,D,20210129,000000,210.943,213.157,206.702,209.757,1354257.3876578,0
+CI.US,D,20210201,000000,210.764,211.684,206.268,209.509,1459682.0140984,0
+CI.US,D,20210202,000000,212.505,215.243,210.35,210.469,1273777.2834856,0
+CI.US,D,20210203,000000,210.389,214.096,209.005,212.05,1585850.4061068,0
+CI.US,D,20210204,000000,202.927,209.015,197.846,198.469,3929810.9288434,0
+CI.US,D,20210205,000000,200.505,202.028,196.512,196.592,2920659.0591645,0
+CI.US,D,20210208,000000,197.195,200.15,196.265,199.122,1964561.9776924,0
+CI.US,D,20210209,000000,200.12,204.786,199.635,203.896,2121817.1833783,0
+CI.US,D,20210210,000000,205.17,208.373,203.857,204.054,1610944.6663309,0
+CI.US,D,20210211,000000,205.25,205.833,200.792,201.454,1642457.4237876,0
+CI.US,D,20210212,000000,202.068,203.945,198.944,199.962,1755062.3898974,0
+CI.US,D,20210216,000000,199.872,200.515,196.117,196.433,2601951.9380635,0
+CI.US,D,20210217,000000,196.245,201.879,195.613,201.02,2127543.6484377,0
+CI.US,D,20210218,000000,200.99,202.245,198.588,198.726,1499697.4592513,0
+CI.US,D,20210219,000000,198.726,199.289,195.683,197.392,1759161.9723038,0
+CI.US,D,20210222,000000,196.107,202.818,194.842,202.106,1546146.5777807,0
+CI.US,D,20210223,000000,203.807,208.196,202.62,205.516,2528122.020258,0
+CI.US,D,20210224,000000,204.509,208.68,204.509,207.711,1389586.4394969,0
+CI.US,D,20210225,000000,207.167,209.362,201.217,202.295,1646240.3306529,0
+CI.US,D,20210226,000000,202.937,205.339,201.118,202.828,2819555.5868349,0
+CI.US,D,20210301,000000,205.22,208.848,203.935,207.721,1897672.6164783,0
+CI.US,D,20210302,000000,209.232,213.048,207.869,212.128,2320626.6952338,0
+CI.US,D,20210303,000000,211.358,214.798,210.082,213.197,1478107.8765829,0
+CI.US,D,20210304,000000,213.561,220.323,213.087,217.022,2865613.1608452,0
+CI.US,D,20210305,000000,218.732,224.613,216.972,222.853,2437084.3784718,0
+CI.US,D,20210308,000000,223.674,229.495,223.417,227.913,2397301.634196,0
+CI.US,D,20210309,000000,227.331,235.01,225.977,229.614,2396852.4203293,0
+CI.US,D,20210310,000000,231.531,233.725,228.655,231.185,2352214.3216684,0
+CI.US,D,20210311,000000,230.166,233.637,229.959,232.035,1688451.2579928,0
+CI.US,D,20210312,000000,233.301,236.701,232.115,236.265,1297968.0572612,0
+CI.US,D,20210315,000000,236.177,240.309,235.9,238.233,2015203.7589792,0
+CI.US,D,20210316,000000,238.223,238.223,234.476,234.545,1596905.7212489,0
+CI.US,D,20210317,000000,234.902,236.968,232.579,234.763,1826410.5022629,0
+CI.US,D,20210318,000000,234.793,241.06,234.793,236.621,2077239.789294,0
+CI.US,D,20210319,000000,236.364,239.468,234.892,236.067,5214224.6658924,0
+CI.US,D,20210322,000000,236.067,236.177,231.936,235.237,1477150.7677585,0
+CI.US,D,20210323,000000,235.435,236.928,230.385,231.403,1606782.355862,0
+CI.US,D,20210324,000000,231.926,236.819,231.521,233.439,1859403.4396458,0
+CI.US,D,20210325,000000,233.182,234.605,228.704,234.258,1786709.7091655,0
+CI.US,D,20210326,000000,235.989,236.799,233.261,236.581,1699288.036659,0
+CI.US,D,20210329,000000,235.01,241.495,234.872,240.229,1857624.7955513,0
+CI.US,D,20210330,000000,239.389,241.188,236.494,238.54,1819472.9809003,0
+CI.US,D,20210331,000000,237.363,239.033,234.22,234.595,2217250.8482535,0
+CI.US,D,20210401,000000,235.188,236.354,231.136,234.685,1338195.9684321,0
+CI.US,D,20210405,000000,236.227,237.956,234.398,236.147,1184855.196194,0
+CI.US,D,20210406,000000,235.564,236.977,231.66,232.055,1433491.0245238,0
+CI.US,D,20210407,000000,233.142,234.842,232.075,233.122,1400157.1297691,0
+CI.US,D,20210408,000000,232.499,233.844,230.849,231.215,1744354.1025849,0
+CI.US,D,20210409,000000,232.687,238.884,231.313,238.835,1704997.3020883,0
+CI.US,D,20210412,000000,238.38,241.168,238.311,238.559,2192004.8265878,0
+CI.US,D,20210413,000000,238.806,240.338,237.946,238.006,1466863.3655105,0
+CI.US,D,20210414,000000,238.35,242.927,238.35,242.058,1204726.8393444,0
+CI.US,D,20210415,000000,242.156,248.334,242.058,246.841,1720875.5958413,0
+CI.US,D,20210416,000000,247.246,247.86,243.006,245.112,1589899.4013662,0
+CI.US,D,20210419,000000,246.011,247.038,243.846,245.032,1361856.5889053,0
+CI.US,D,20210420,000000,244.668,246.98,243.748,245.882,1080947.1724252,0
+CI.US,D,20210421,000000,247.474,249.154,245.062,245.517,1491583.2808455,0
+CI.US,D,20210422,000000,244.548,245.497,240.683,245.082,1294882.2412839,0
+CI.US,D,20210423,000000,245.517,246.001,241.692,244.351,905996.58266004,0
+CI.US,D,20210426,000000,244.845,245.902,241.405,241.998,1168159.4141427,0
+CI.US,D,20210427,000000,241.395,243.55,240.14,243.046,1140260.6024796,0
+CI.US,D,20210428,000000,243.658,244.905,239.389,239.833,1250595.2174243,0
+CI.US,D,20210429,000000,241.752,243.995,240.823,242.849,1323741.1970003,0
+CI.US,D,20210430,000000,241.889,242.365,238.894,241.652,1471805.7297888,0
+CI.US,D,20210503,000000,243.106,246.791,242.612,244.598,1321670.1591952,0
+CI.US,D,20210504,000000,244.855,251.832,243.925,251.822,1930320.5495174,0
+CI.US,D,20210505,000000,251.19,252.297,250.014,250.786,993500.20634509,0
+CI.US,D,20210506,000000,250.786,252.129,247.355,249.342,1761335.1961462,0
+CI.US,D,20210507,000000,249.342,255.886,248.453,253.463,1814617.6265151,0
+CI.US,D,20210510,000000,255.134,264.752,254.422,259.018,2594006.7207294,0
+CI.US,D,20210511,000000,257.832,258.247,250.31,253.156,1423432.276181,0
+CI.US,D,20210512,000000,253.384,254.412,250.893,251.082,1803738.3546453,0
+CI.US,D,20210513,000000,252.683,257.922,251.972,256.201,1515826.6652542,0
+CI.US,D,20210514,000000,256.597,257.17,255.46,255.737,1137368.0294045,0
+CI.US,D,20210517,000000,256.271,257.842,254.838,256.894,837774.7559895,0
+CI.US,D,20210518,000000,256.518,257.17,253.978,255.391,732536.29025036,0
+CI.US,D,20210519,000000,252.633,254.858,250.706,254.669,896245.40417197,0
+CI.US,D,20210520,000000,254.976,255.559,251.812,252.959,945036.70761535,0
+CI.US,D,20210521,000000,253.918,257.645,252.772,254.492,1051994.1246152,0
+CI.US,D,20210524,000000,255.609,256.261,253.563,253.81,983663.02970682,0
+CI.US,D,20210525,000000,253.948,254.432,251.388,251.922,1488677.5551122,0
+CI.US,D,20210526,000000,252.199,253.355,247.978,251.724,1283180.4224011,0
+CI.US,D,20210527,000000,252.565,252.782,250.3,251.822,2657296.3005511,0
+CI.US,D,20210528,000000,253.336,253.82,250.41,251.21,1087034.8297154,0
+CI.US,D,20210601,000000,252.386,252.929,247.533,250.063,1337429.0672809,0
+CI.US,D,20210602,000000,251.991,251.991,247.029,247.86,1297915.4466281,0
+CI.US,D,20210603,000000,247.642,251.497,246.684,249.381,1768631.8862536,0
+CI.US,D,20210604,000000,249.984,250.795,245.309,245.477,1532840.1345897,0
+CI.US,D,20210607,000000,247.503,247.503,238.954,241.247,2661399.9299293,0
+CI.US,D,20210608,000000,240.98,241.465,237.976,239.606,1705798.6024995,0
+CI.US,D,20210609,000000,239.903,240.367,235.653,235.781,1984200.9199659,0
+CI.US,D,20210610,000000,236.571,237.946,232.589,233.498,1723300.7436766,0
+CI.US,D,20210611,000000,235.435,237.669,234.191,235.643,2040665.2818917,0
+CI.US,D,20210614,000000,234.458,235.307,232.392,233.439,1510347.065473,0
+CI.US,D,20210615,000000,234.011,234.071,229.842,232.935,2311484.5859977,0
+CI.US,D,20210616,000000,233.261,234.201,230.029,230.899,2094579.0398574,0
+CI.US,D,20210617,000000,231.245,231.403,227.38,230.612,2660464.0677067,0
+CI.US,D,20210618,000000,226.027,228.368,225.205,226.007,4356635.9361002,0
+CI.US,D,20210621,000000,226.964,230.79,226.51,230.404,2626978.4115105,0
+CI.US,D,20210622,000000,231.146,231.146,228.606,229.939,1864767.7007314,0
+CI.US,D,20210623,000000,229.199,229.861,226.717,226.945,1481961.6054542,0
+CI.US,D,20210624,000000,228.073,229.702,227.113,228.744,1789947.2865843,0
+CI.US,D,20210625,000000,229.9,232.202,228.24,231.008,3501070.6921947,0
+CI.US,D,20210628,000000,230.938,234.812,230.523,233.864,1913329.3385267,0
+CI.US,D,20210629,000000,234.121,236.265,230.375,230.612,1775162.686953,0
+CI.US,D,20210630,000000,230.414,231.868,230.385,230.978,1235143.8791935,0
+CI.US,D,20210701,000000,232.202,232.994,230.77,232.175,2592517.4351167,0
+CI.US,D,20210702,000000,232.372,232.648,230.543,231.907,1514248.3462626,0
+CI.US,D,20210706,000000,231.106,231.897,227.321,229.199,2823903.0462625,0
+CI.US,D,20210707,000000,228.606,230.306,227.113,229.861,2086255.4306623,0
+CI.US,D,20210708,000000,228.14,228.14,224.583,225.463,1434713.2099994,0
+CI.US,D,20210709,000000,227.893,229.1,226.737,228.862,2251617.7325533,0
+CI.US,D,20210712,000000,227.222,229.861,226.036,229.179,2454081.6599203,0
+CI.US,D,20210713,000000,229.307,231.066,228.053,229.505,2609197.029281,0
+CI.US,D,20210714,000000,230.276,230.731,228.082,229.949,1331172.4489193,0
+CI.US,D,20210715,000000,228.339,229.871,227.133,228.872,1690132.7747646,0
+CI.US,D,20210716,000000,229.861,229.861,227.054,227.825,1423574.931936,0
+CI.US,D,20210719,000000,225.225,226.421,219.394,221.785,1752403.5294422,0
+CI.US,D,20210720,000000,222.912,227.202,222.369,226.056,2630405.1848596,0
+CI.US,D,20210721,000000,227.607,229.1,226.619,227.568,1521527.83674,0
+CI.US,D,20210722,000000,228.043,228.457,225.304,226.273,939820.1609994,0
+CI.US,D,20210723,000000,227.983,228.101,226.134,226.896,1134503.7851318,0
+CI.US,D,20210726,000000,226.461,227.409,222.191,222.567,1719879.0290422,0
+CI.US,D,20210727,000000,221.163,223.11,218.88,222.992,3204978.0493637,0
+CI.US,D,20210728,000000,223.427,223.427,219.365,221.411,1962956.3416412,0
+CI.US,D,20210729,000000,222.735,224.038,221.785,223.061,1234620.8080917,0
+CI.US,D,20210730,000000,222.379,225.047,221.598,223.594,1829592.4338198,0
+CI.US,D,20210802,000000,224.088,224.908,222.625,223.456,1425704.6508318,0
+CI.US,D,20210803,000000,224.889,228.358,223.011,227.943,1485545.1989595,0
+CI.US,D,20210804,000000,226.797,227.489,224.87,225.532,1800983.3786105,0
+CI.US,D,20210805,000000,210.844,212.603,194.536,200.911,8171713.1916809,0
+CI.US,D,20210806,000000,201.831,205.714,200.09,203.925,4009151.8104614,0
+CI.US,D,20210809,000000,203.827,207.662,203.362,205.734,2414920.1258117,0
+CI.US,D,20210810,000000,205.962,206.455,203.954,205.536,2432951.4085482,0
+CI.US,D,20210811,000000,207.177,207.672,205.389,205.873,1349589.2057172,0
+CI.US,D,20210812,000000,204.568,206.11,203.876,204.291,1971727.1412172,0
+CI.US,D,20210813,000000,205.942,206.495,203.668,205.2,1192081.0642953,0
+CI.US,D,20210816,000000,203.727,206.06,202.947,205.487,1395845.0813445,0
+CI.US,D,20210817,000000,205.033,206.555,203.727,205.092,1579736.4435001,0
+CI.US,D,20210818,000000,204.044,204.578,200.13,200.317,3456533.7678281,0
+CI.US,D,20210819,000000,199.725,201.484,199.241,200.881,2719898.9069143,0
+CI.US,D,20210820,000000,201.385,203.55,200.407,202.196,1865845.2069661,0
+CI.US,D,20210823,000000,202.887,203.727,201.869,202.403,1233235.7320023,0
+CI.US,D,20210824,000000,204.786,208.018,204.114,206.435,1735440.647254,0
+CI.US,D,20210825,000000,205.922,208.008,203.896,205.962,1786244.3074116,0
+CI.US,D,20210826,000000,204.844,206.179,202.275,202.453,2126848.5810356,0
+CI.US,D,20210827,000000,203.293,206.14,202.75,205.27,1573629.5630941,0
+CI.US,D,20210830,000000,205.23,205.487,201.918,202.136,1586892.5013385,0
+CI.US,D,20210831,000000,201.681,209.005,201.385,206.208,2865611.1373595,0
+CI.US,D,20210901,000000,207.395,207.395,203.184,205.636,1640140.5324473,0
+CI.US,D,20210902,000000,206.08,213.947,206.08,212.593,2586522.8581774,0
+CI.US,D,20210903,000000,212.495,212.623,207.859,211.348,1686018.0162139,0
+CI.US,D,20210907,000000,211.497,213.74,210.072,211.744,1881195.3709027,0
+CI.US,D,20210908,000000,211.457,212.405,208.146,208.838,1776204.7821848,0
+CI.US,D,20210909,000000,208.481,210.736,207.879,209.421,1578534.4928834,0
+CI.US,D,20210910,000000,204.558,205.546,198.895,200.357,4538765.8537915,0
+CI.US,D,20210913,000000,200.584,207.385,199.843,204.666,2579574.2076424,0
+CI.US,D,20210914,000000,205.457,206.327,199.042,199.339,2346731.6866583,0
+CI.US,D,20210915,000000,198.865,204.192,198.855,202.205,2723987.3601483,0
+CI.US,D,20210916,000000,202.887,204.816,199.191,201.168,2579541.8318682,0
+CI.US,D,20210917,000000,200.772,203.075,199.675,201.267,3798137.6434801,0
+CI.US,D,20210920,000000,198.756,199.912,196.582,198.242,2224631.5130252,0
+CI.US,D,20210921,000000,199.595,200.901,197.689,198.104,1981241.5718566,0
+CI.US,D,20210922,000000,200.13,200.821,197.263,197.709,2283356.1086864,0
+CI.US,D,20210923,000000,198.064,200.259,197.352,198.173,2421643.1576703,0
+CI.US,D,20210924,000000,198.014,201.059,198.014,199.567,1750076.5206726,0
+CI.US,D,20210927,000000,198.795,203.876,198.795,202.235,2097607.1864867,0
+CI.US,D,20210928,000000,202.078,203.619,198.697,198.974,2037212.2032259,0
+CI.US,D,20210929,000000,199.378,201.554,198.885,199.605,1489028.6299136,0
+CI.US,D,20210930,000000,201.671,203.154,195.86,195.92,1669454.7724883,0
+CI.US,D,20211001,000000,196.739,199.458,194.654,198.311,1824830.1597853,0
+CI.US,D,20211004,000000,198.213,200.437,194.496,195.227,1790006.979418,0
+CI.US,D,20211005,000000,195.82,199.665,195.503,197.135,1561234.700295,0
+CI.US,D,20211006,000000,195.189,199.082,193.113,198.944,1955938.8925861,0
+CI.US,D,20211007,000000,200.447,202.977,200.268,200.377,1769008.2546286,0
+CI.US,D,20211008,000000,203.105,204.568,199.982,200.831,1510873.1718035,0
+CI.US,D,20211011,000000,200.515,203.114,199.251,199.605,1071158.5594483,0
+CI.US,D,20211012,000000,199.872,200.772,197.492,197.817,1398263.1469792,0
+CI.US,D,20211013,000000,197.175,197.719,193.073,195.247,2004836.4290385,0
+CI.US,D,20211014,000000,200.545,202.828,198.578,198.736,2586412.5781965,0
+CI.US,D,20211015,000000,199.813,203.658,199.685,201.821,1471089.4157849,0
+CI.US,D,20211018,000000,201.108,201.514,198.924,200.239,1422373.9930622,0
+CI.US,D,20211019,000000,201.554,202.74,200.239,202.255,1170124.2189386,0
+CI.US,D,20211020,000000,204.004,211.428,202.937,210.212,2868260.8921281,0
+CI.US,D,20211021,000000,208.868,211.724,208.798,211.655,1523966.1372335,0
+CI.US,D,20211022,000000,211.497,214.471,210.162,211.822,1443046.9366238,0
+CI.US,D,20211025,000000,212.248,213.493,210.854,211.051,1747141.4543939,0
+CI.US,D,20211026,000000,211.191,211.793,208.966,211.101,1472994.5277471,0
+CI.US,D,20211027,000000,211.101,211.921,208.748,208.878,1383736.5417983,0
+CI.US,D,20211028,000000,208.858,211.565,208.453,211.181,1399783.796623,0
+CI.US,D,20211029,000000,210.409,211.497,208.778,209.085,1531695.8533207,0
+CI.US,D,20211101,000000,209.292,212.92,209.252,211.555,1672030.6700219,0
+CI.US,D,20211102,000000,212.327,212.772,209.015,210.162,1741638.584525,0
+CI.US,D,20211103,000000,208.018,213.72,204.776,213.631,2991316.1510997,0
+CI.US,D,20211104,000000,220.451,221.964,206.179,208.64,3802822.0133079,0
+CI.US,D,20211105,000000,210.112,218.109,209.164,209.589,2576407.4522297,0
+CI.US,D,20211108,000000,210.439,214.976,209.213,213.543,2019311.4353291,0
+CI.US,D,20211109,000000,212.89,214.274,211.507,211.625,2013734.7082254,0
+CI.US,D,20211110,000000,212.011,216.221,211.901,213.227,2473069.0397383,0
+CI.US,D,20211111,000000,212.84,215.035,212.376,213.087,1158666.2301052,0
+CI.US,D,20211112,000000,213.819,215.173,212.772,213.117,1490850.7789545,0
+CI.US,D,20211115,000000,213.364,213.8,210.577,210.963,1584630.2441172,0
+CI.US,D,20211116,000000,211.575,217.071,210.973,213.147,1738185.5058593,0
+CI.US,D,20211117,000000,214.353,216.053,212.307,212.376,1483989.1383126,0
+CI.US,D,20211118,000000,212.574,215.589,212.04,214.126,1960384.4910793,0
+CI.US,D,20211119,000000,213.78,213.78,204.459,206.05,3045923.9647244,0
+CI.US,D,20211122,000000,206.594,210.389,206.367,207.069,2049137.6172993,0
+CI.US,D,20211123,000000,207.049,209.569,206.742,208.718,2494751.7027573,0
+CI.US,D,20211124,000000,207.869,210.232,204.746,206.12,1776290.7803349,0
+CI.US,D,20211126,000000,203.61,203.935,196.433,197.749,1940417.7440922,0
+CI.US,D,20211129,000000,198.825,200.555,194.693,195.376,3549964.1816754,0
+CI.US,D,20211130,000000,193.804,194.516,187.676,187.834,3622514.2446575,0
+CI.US,D,20211201,000000,191.314,197.215,188.289,190.602,2846210.9664206,0
+CI.US,D,20211202,000000,190.572,194.822,189.525,193.597,2274800.8103574,0
+CI.US,D,20211203,000000,194.585,197.422,193.884,195.623,2415064.8050526,0
+CI.US,D,20211206,000000,199.418,205.17,198.341,203.233,1875057.1264654,0
+CI.US,D,20211207,000000,203.59,206.01,203.263,204.588,2061737.8639159,0
+CI.US,D,20211208,000000,204.479,205.606,203.085,204.923,1486733.996918,0
+CI.US,D,20211209,000000,204.893,207.929,204.351,207.869,1543929.8489918,0
+CI.US,D,20211210,000000,209.322,211.961,208.521,211.447,2212614.030344,0
+CI.US,D,20211213,000000,211.457,213.087,209.421,211.655,1888424.2742331,0
+CI.US,D,20211214,000000,209.915,214.304,209.401,213.097,2648541.6888623,0
+CI.US,D,20211215,000000,213.513,215.312,210.172,213.928,2555417.8331268,0
+CI.US,D,20211216,000000,213.019,216.794,212.989,215.113,2097800.4293889,0
+CI.US,D,20211217,000000,215.093,217.496,212.554,216.053,4123825.7908903,0
+CI.US,D,20211220,000000,213.247,215.974,209.569,213.474,1874134.4169011,0
+CI.US,D,20211221,000000,212.485,218.049,212.485,216.656,1596587.0222217,0
+CI.US,D,20211222,000000,216.419,219.512,216.35,218.712,1565245.2493225,0
+CI.US,D,20211223,000000,219.819,223.258,218.653,222.221,1307408.6306657,0
+CI.US,D,20211227,000000,223.891,224.948,222.24,224.158,947969.75040814,0
+CI.US,D,20211228,000000,224.078,227.212,224.078,226.787,879078.14990909,0
+CI.US,D,20211229,000000,226.846,228.536,226.737,227.883,834975.26326522,0
+CI.US,D,20211230,000000,227.706,229.1,226.836,226.994,781021.03558189,0
+CI.US,D,20211231,000000,227.35,228.507,225.867,225.897,939074.50645014,0
+CI.US,D,20220103,000000,225.76,230.592,224.928,230.394,1458166.4231694,0
+CI.US,D,20220104,000000,230.306,233.093,229.09,229.505,1640752.6369281,0
+CI.US,D,20220105,000000,230.998,235.702,229.594,232.678,1585053.1526675,0
+CI.US,D,20220106,000000,229.03,231.323,222.408,223.841,2295724.6661689,0
+CI.US,D,20220107,000000,223.447,230.286,221.538,229.386,2083643.1103825,0
+CI.US,D,20220110,000000,230.286,232.165,226.391,229.89,1702812.9490736,0
+CI.US,D,20220111,000000,231.897,237.264,228.813,236.237,1958294.2301583,0
+CI.US,D,20220112,000000,236.187,236.928,232.242,234.902,1374943.4838777,0
+CI.US,D,20220113,000000,234.061,238.273,233.528,236.641,1157824.4599762,0
+CI.US,D,20220114,000000,235.722,238.41,235.01,238.233,1349722.7557856,0
+CI.US,D,20220118,000000,237.403,237.817,233.034,236.077,1469692.19878,0
+CI.US,D,20220119,000000,236.898,240.199,234.615,234.921,1476351.4908333,0
+CI.US,D,20220120,000000,234.525,240.703,233.874,236.484,1452786.9859395,0
+CI.US,D,20220121,000000,236.701,238.243,231.838,232.412,1811449.8593595,0
+CI.US,D,20220124,000000,230.069,232.974,224.622,232.579,2013060.8874252,0
+CI.US,D,20220125,000000,230.109,232.282,224.306,230.918,1583574.9962273,0
+CI.US,D,20220126,000000,231.531,235.07,226.994,230.216,1791164.4133452,0
+CI.US,D,20220127,000000,227.281,228.853,220.758,223.734,2377454.2728762,0
+CI.US,D,20220128,000000,223.961,230.651,222.339,229.653,2727162.2095045,0
+CI.US,D,20220131,000000,226.974,229.179,223.951,226.708,2665593.6044296,0
+CI.US,D,20220201,000000,225.73,226.174,219.859,222.24,2357211.3200657,0
+CI.US,D,20220202,000000,222.24,226.856,221.658,226.283,2077983.4203573,0
+CI.US,D,20220203,000000,221.341,221.341,213.74,214.027,3079521.9243875,0
+CI.US,D,20220204,000000,209.875,219.414,209.698,217.773,2070588.5911844,0
+CI.US,D,20220207,000000,214.61,222.912,214.461,220.827,1497612.2570449,0
+CI.US,D,20220208,000000,222.882,228.635,220.906,228.003,1640566.4762265,0
+CI.US,D,20220209,000000,228.942,230.099,226.688,228.606,1131040.5890368,0
+CI.US,D,20220210,000000,226.322,231.669,225.571,226.53,1380538.4223544,0
+CI.US,D,20220211,000000,226.263,229.643,223.09,223.801,1235566.7877438,0
+CI.US,D,20220214,000000,224.988,225.433,219.908,221.578,1496316.2143345,0
+CI.US,D,20220215,000000,223.239,226.007,222.487,224.691,1711259.9909077,0
+CI.US,D,20220216,000000,224.108,226.184,223.367,225.275,1262434.6333475,0
+CI.US,D,20220217,000000,223.791,226.124,222.448,223.417,1242985.8987474,0
+CI.US,D,20220218,000000,223.297,227.044,221.391,224.928,1361995.1976885,0
+CI.US,D,20220222,000000,223.654,225.61,221.735,224.029,1624739.7813636,0
+CI.US,D,20220223,000000,224.86,225.453,221.203,221.43,1622435.0309386,0
+CI.US,D,20220224,000000,217.348,221.222,214.966,220.778,3059691.7626976,0
+CI.US,D,20220225,000000,221.845,230.316,221.488,229.05,1894388.498884,0
+CI.US,D,20220228,000000,224.978,235.237,224.395,233.914,3423545.88916,0
+CI.US,D,20220301,000000,233.231,235.455,229.802,233.241,1571899.4826609,0
+CI.US,D,20220302,000000,235.109,238.015,234.002,236.601,1486454.7558657,0
+CI.US,D,20220303,000000,237.283,238.054,232.282,233.943,1306934.1232252,0
+CI.US,D,20220304,000000,230.513,238.006,228.704,237.699,1367942.2227097,0
+CI.US,D,20220307,000000,237.204,238.006,233.004,233.982,1762562.4403365,0
+CI.US,D,20220308,000000,232.352,233.972,226.342,226.441,1837420.2889725,0
+CI.US,D,20220309,000000,230.424,230.978,227.439,228.576,1313390.0549468,0
+CI.US,D,20220310,000000,226.362,227.365,222.872,226.797,2181481.688234,0
+CI.US,D,20220311,000000,228.319,229.307,223.811,224.227,1777767.9250322,0
+CI.US,D,20220314,000000,226.906,226.906,221.618,223.574,2007318.2344787,0
+CI.US,D,20220315,000000,225.561,231.531,225.294,230.375,1703716.4355221,0
+CI.US,D,20220316,000000,231.778,235.435,230.592,234.743,1554172.7345504,0
+CI.US,D,20220317,000000,232.165,240.061,232.165,239.576,2161758.7712961,0
+CI.US,D,20220318,000000,238.904,240.881,236.384,238.36,3514678.6347828,0
+CI.US,D,20220321,000000,237.689,243.135,237.386,240.683,1537529.5631321,0
+CI.US,D,20220322,000000,241.899,243.915,240.615,240.703,1579921.5924587,0
+CI.US,D,20220323,000000,239.636,240.773,235.712,235.732,1548301.59025,0
+CI.US,D,20220324,000000,236.197,240.095,235.732,239.29,1133885.6101934,0
+CI.US,D,20220325,000000,239.982,241.128,238.55,240.753,1342988.5947547,0
+CI.US,D,20220328,000000,241.168,241.168,238.568,240.833,1488101.8733775,0
+CI.US,D,20220329,000000,242.582,242.699,237.353,240.516,1252637.926427,0
+CI.US,D,20220330,000000,241.05,243.214,240.319,242.976,954464.12836154,0
+CI.US,D,20220331,000000,240.259,242.058,236.721,236.829,1805200.3231983,0
+CI.US,D,20220401,000000,239.389,244.963,237.981,243.392,1603335.3476539,0
+CI.US,D,20220404,000000,242.107,243.333,238.559,239.449,1421669.8199737,0
+CI.US,D,20220405,000000,237.976,246.081,237.976,242.245,1449949.0469834,0
+CI.US,D,20220406,000000,240.861,247.415,240.219,246.713,1389063.3683951,0
+CI.US,D,20220407,000000,246.584,253.196,245.774,252.169,1667345.2884513,0
+CI.US,D,20220408,000000,253.316,256.291,251.832,254.906,1510553.4610333,0
+CI.US,D,20220411,000000,254.946,256.438,250.514,251.17,1186677.3452349,0
+CI.US,D,20220412,000000,251.417,254.462,250.469,251.862,1115447.6067937,0
+CI.US,D,20220413,000000,252.929,256.359,251.842,255.984,1518182.0028263,0
+CI.US,D,20220414,000000,256.982,262.142,255.866,256.201,1397338.4139288,0
+CI.US,D,20220418,000000,255.105,258.494,254.808,255.954,1170609.8555515,0
+CI.US,D,20220419,000000,257.111,259.265,255.658,258,1519527.6209409,0
+CI.US,D,20220420,000000,259.424,266.708,258.425,265.749,1480327.6406006,0
+CI.US,D,20220421,000000,266.016,266.836,261.282,261.539,1145289.976651,0
+CI.US,D,20220422,000000,259.948,259.948,251.754,252.099,1276895.4752369,0
+CI.US,D,20220425,000000,252.209,252.209,243.915,251.407,1418649.7672877,0
+CI.US,D,20220426,000000,249.273,253.434,249.234,249.668,899527.49828022,0
+CI.US,D,20220427,000000,249.737,252.287,245.749,247.86,1222529.4681757,0
+CI.US,D,20220428,000000,249.964,251.784,246.861,251.29,928376.33656709,0
+CI.US,D,20220429,000000,249.658,250.736,243.204,243.915,1440558.0489832,0
+CI.US,D,20220502,000000,244.341,246.584,238.806,243.253,1515062.799332,0
+CI.US,D,20220503,000000,243.876,247.74,243.456,244.419,1128956.3985735,0
+CI.US,D,20220504,000000,245.26,253.726,243.046,252.702,1143952.4524799,0
+CI.US,D,20220505,000000,250.953,252.838,246.891,249.154,1647651.7120589,0
+CI.US,D,20220506,000000,252.832,264.405,252.079,263.802,2234120.6500909,0
+CI.US,D,20220509,000000,263.703,265.354,256.705,258.377,2254690.3958724,0
+CI.US,D,20220510,000000,258.978,261.37,255.629,257.625,1631847.2755407,0
+CI.US,D,20220511,000000,257.091,264.425,256.675,257.18,1427263.7467075,0
+CI.US,D,20220512,000000,256.418,257.704,251.319,257.012,1695092.3386728,0
+CI.US,D,20220513,000000,258.02,258.94,255.035,256.181,1537965.6243408,0
+CI.US,D,20220516,000000,260.787,266.308,259.265,263.397,1560852.2614624,0
+CI.US,D,20220517,000000,265.453,268.557,264.405,268.201,1453119.8493678,0
+CI.US,D,20220518,000000,266.441,266.865,252.959,254.581,2415309.646845,0
+CI.US,D,20220519,000000,252.495,256.142,250.193,253.898,1711877.1541032,0
+CI.US,D,20220520,000000,253.78,258.831,251.467,256.478,1642781.1815296,0
+CI.US,D,20220523,000000,259.226,262.676,258.322,260.313,1105094.4412544,0
+CI.US,D,20220524,000000,261.173,263.555,258.377,261.884,1399435.7570505,0
+CI.US,D,20220525,000000,262.27,263.441,260.378,262.666,1110366.6337322,0
+CI.US,D,20220526,000000,266.164,267.855,264.597,265.759,1715746.0591185,0
+CI.US,D,20220527,000000,264.999,269.801,263.199,269.238,1262789.7551207,0
+CI.US,D,20220531,000000,267.084,270.4,264.227,265.176,3598897.1291308,0
+CI.US,D,20220601,000000,268.141,268.428,259.102,261.509,2653662.1198985,0
+CI.US,D,20220602,000000,262.132,262.132,254.601,260.373,1675750.8488248,0
+CI.US,D,20220603,000000,259.769,260.253,250.746,251.023,2358776.486399,0
+CI.US,D,20220606,000000,253.216,256.725,251.565,255.322,1634039.7224989,0
+CI.US,D,20220607,000000,255.302,260.901,253.287,260.365,1805476.6765453,0
+CI.US,D,20220608,000000,257.625,260.683,256.999,258.876,1244684.4343199,0
+CI.US,D,20220609,000000,258.3,260.623,255.57,255.699,1109684.5842226,0
+CI.US,D,20220610,000000,251.391,254.22,250.04,251.44,1413278.6103898,0
+CI.US,D,20220613,000000,247.062,247.976,239.389,240.461,2258518.0571757,0
+CI.US,D,20220614,000000,240.381,244.571,238.356,243.915,2221637.7348816,0
+CI.US,D,20220615,000000,245.246,247.887,242.178,245.295,1655463.1878293,0
+CI.US,D,20220616,000000,245.484,246.706,238.426,246.486,1918205.8930823,0
+CI.US,D,20220617,000000,248.343,249.981,239.776,242.734,3851046.6588064,0
+CI.US,D,20220621,000000,247.177,252.929,243.062,250.338,2341701.512797,0
+CI.US,D,20220622,000000,250.984,257.129,248.42,254.031,1517370.7538244,0
+CI.US,D,20220623,000000,255.411,258.38,253.059,257.784,1787260.6521799,0
+CI.US,D,20220624,000000,259.56,263.859,254.041,263.194,3431268.1839188,0
+CI.US,D,20220627,000000,262.41,267.189,260.395,265.924,1649354.5790945,0
+CI.US,D,20220628,000000,266.5,269.418,262.826,264.266,1505889.913826,0
+CI.US,D,20220629,000000,266.232,267.909,262.906,265.387,1450226.4255574,0
+CI.US,D,20220630,000000,262.568,264.127,259.541,261.595,2044656.3100773,0
+CI.US,D,20220701,000000,261.834,266.986,258.746,266.073,1312354.6025868,0
+CI.US,D,20220705,000000,262.588,263.293,254.498,262.906,2349066.294865,0
+CI.US,D,20220706,000000,263.104,271.203,261.487,269.111,3283626.011984,0
+CI.US,D,20220707,000000,270.063,275.424,270.063,273.766,5058122.4522116,0
+CI.US,D,20220708,000000,273.597,279.434,272.674,277.151,2342340.176705,0
+CI.US,D,20220711,000000,275.166,279.85,274.778,277.866,1561914.0356576,0
+CI.US,D,20220712,000000,277.131,280.268,276.337,277.311,2618402.1472436,0
+CI.US,D,20220713,000000,274.838,277.479,271.463,271.751,1574913.9689893,0
+CI.US,D,20220714,000000,264.871,264.871,259.094,262.976,2277404.9808514,0
+CI.US,D,20220715,000000,267.056,272.376,265.338,272.108,1894461.4972234,0
+CI.US,D,20220718,000000,272.466,272.843,265.338,266.39,1608800.4282952,0
+CI.US,D,20220719,000000,268.227,274.362,268.108,272.595,2100112.2829435,0
+CI.US,D,20220720,000000,271.682,272.178,262.36,264.773,1681540.6209293,0
+CI.US,D,20220721,000000,262.856,265.795,261.536,264.405,1718490.4508096,0
+CI.US,D,20220722,000000,265.051,267.254,263.781,267.234,1800378.4462012,0
+CI.US,D,20220725,000000,268.277,272.913,268.277,270.639,1333215.9446531,0
+CI.US,D,20220726,000000,272.148,273.642,270.828,272.823,1744180.0517257,0
+CI.US,D,20220727,000000,272.009,274.58,268.068,272.723,1128332.76445,0
+CI.US,D,20220728,000000,273.399,273.737,268.614,271.224,1662811.8521962,0
+CI.US,D,20220729,000000,271.146,275.692,270.426,273.349,1850411.8199877,0
+CI.US,D,20220801,000000,271.979,274.901,270.143,271.414,1445188.6365925,0
+CI.US,D,20220802,000000,272.943,273.021,268.793,269.457,1425987.4177445,0
+CI.US,D,20220803,000000,270.123,271.8,269.299,269.755,3575147.8799919,0
+CI.US,D,20220804,000000,278.581,282.383,277.221,278.055,3681601.2666446,0
+CI.US,D,20220805,000000,276.526,280.596,276.251,279.712,2054841.689846,0
+CI.US,D,20220808,000000,279.94,281.777,278.68,279.712,2409555.0199145,0
+CI.US,D,20220809,000000,282.244,286.358,281.301,282.958,1703172.5905818,0
+CI.US,D,20220810,000000,284.954,287.133,283.614,284.973,1410684.6678613,0
+CI.US,D,20220811,000000,284.805,287.514,282.303,283.912,1858507.9427453,0
+CI.US,D,20220812,000000,284.06,289.262,284.06,288.795,4427793.4104551,0
+CI.US,D,20220815,000000,287.922,291.356,285.977,288.746,1065025.4564124,0
+CI.US,D,20220816,000000,288.915,291.059,287.118,288.488,1502699.616355,0
+CI.US,D,20220817,000000,286.522,291.238,285.441,289.471,1115834.4945666,0
+CI.US,D,20220818,000000,289.867,290.027,285.857,288.766,1858585.5091821,0
+CI.US,D,20220819,000000,289.243,291.814,288.612,290.84,1171109.143295,0
+CI.US,D,20220822,000000,288.468,290.513,288.27,289.371,1358677.8830406,0
+CI.US,D,20220823,000000,288.875,289.262,283.722,284.239,1264244.2720185,0
+CI.US,D,20220824,000000,284.596,287.486,283.742,286.651,1821660.8632099,0
+CI.US,D,20220825,000000,286.701,289.808,284.715,289.719,1453948.607166,0
+CI.US,D,20220826,000000,289.867,290.037,282.571,282.79,1736847.5050601,0
+CI.US,D,20220829,000000,281.797,287.178,279.991,285.093,1167188.512491,0
+CI.US,D,20220830,000000,285.579,286.403,281.536,282.988,1244848.6334003,0
+CI.US,D,20220831,000000,283.326,284.616,281.083,281.381,2470123.3261136,0
+CI.US,D,20220901,000000,282.76,286.324,281.439,285.937,1277101.1607524,0
+CI.US,D,20220902,000000,287.754,290.642,284.17,285.599,2050306.5716857,0
+CI.US,D,20220906,000000,285.599,289.227,282.809,284.274,1246901.1211462,0
+CI.US,D,20220907,000000,284.383,290.841,283.915,289.007,2684186.9257978,0
+CI.US,D,20220908,000000,288.778,290.452,285.918,289.715,1992139.0578183,0
+CI.US,D,20220909,000000,290.253,293.522,289.884,291.838,1367550.1005328,0
+CI.US,D,20220912,000000,291.758,295.271,290.971,293.143,3011713.0420748,0
+CI.US,D,20220913,000000,290.143,290.652,285.161,285.838,2283999.0897003,0
+CI.US,D,20220914,000000,287.772,288.3,280.666,283.108,2462755.9714398,0
+CI.US,D,20220915,000000,288.35,291.15,283.596,288.967,2377551.3173707,0
+CI.US,D,20220916,000000,288.967,290.104,286.376,289.356,4999837.3574987,0
+CI.US,D,20220919,000000,286.606,288.459,284.782,288.33,2049917.8335765,0
+CI.US,D,20220920,000000,288.569,289.396,284.712,287.094,1774608.4542943,0
+CI.US,D,20220921,000000,290.074,293.273,283.905,283.975,1808334.8993371,0
+CI.US,D,20220922,000000,283.785,284.383,280.407,281.932,1180048.2850351,0
+CI.US,D,20220923,000000,279.709,279.929,272.683,276.819,1898670.1152313,0
+CI.US,D,20220926,000000,276.052,277.646,272.2,275.853,2000905.063706,0
+CI.US,D,20220927,000000,278.115,281.384,275.195,276.67,2303243.9645769,0
+CI.US,D,20220928,000000,278.593,283.287,276.052,281.583,1567149.3252547,0
+CI.US,D,20220929,000000,280.726,280.726,276.749,279.6,1477317.8335999,0
+CI.US,D,20220930,000000,278.862,283.013,276.401,276.52,2335211.3885206,0
+CI.US,D,20221003,000000,279.789,287.621,278.374,286.237,2323052.7697772,0
+CI.US,D,20221004,000000,288.16,292.067,287.512,292.017,1844573.9449686,0
+CI.US,D,20221005,000000,291.04,294.15,290.044,293.024,1224666.0107447,0
+CI.US,D,20221006,000000,291.389,293.671,290.721,292.077,1678881.7835426,0
+CI.US,D,20221007,000000,288.37,289.889,285.39,287.393,1962789.5951109,0
+CI.US,D,20221010,000000,287.014,288.688,282.819,284.752,2901084.3620008,0
+CI.US,D,20221011,000000,283.526,292.824,283.152,289.954,1821839.1240667,0
+CI.US,D,20221012,000000,290.991,293.901,287.213,287.373,2340953.0421023,0
+CI.US,D,20221013,000000,284.622,298.096,283.875,296.621,2213079.3325884,0
+CI.US,D,20221014,000000,298.973,299.721,292.097,294.289,2510186.3247254,0
+CI.US,D,20221017,000000,293.99,296.133,288.29,288.928,2605098.2064683,0
+CI.US,D,20221018,000000,293.99,295.216,289.406,292.735,2229493.5180637,0
+CI.US,D,20221019,000000,293.243,295.276,289.187,292.077,1553750.4611728,0
+CI.US,D,20221020,000000,291.798,295.958,290.921,293.303,1514707.8188781,0
+CI.US,D,20221021,000000,292.216,301.25,290.911,300.309,1887704.5803937,0
+CI.US,D,20221024,000000,302.461,307.225,302.406,305.899,1881643.8345647,0
+CI.US,D,20221025,000000,307.195,310.543,303.807,309.856,1656605.5323168,0
+CI.US,D,20221026,000000,312.277,316.642,311.749,313.872,1776366.4719586,0
+CI.US,D,20221027,000000,314.829,318.406,312.945,315.496,1427451.1407658,0
+CI.US,D,20221028,000000,317.26,324.047,317.26,323.648,1424891.3787444,0
+CI.US,D,20221031,000000,321.247,323.035,320.2,321.954,1842199.818374,0
+CI.US,D,20221101,000000,322.094,325.203,319.523,324.007,1719485.7702926,0
+CI.US,D,20221102,000000,323.021,327.475,319.742,319.762,2198077.9832269,0
+CI.US,D,20221103,000000,320.13,327.386,316.294,323.13,2912558.6382516,0
+CI.US,D,20221104,000000,325.881,325.881,316.986,321.027,2238072.8850898,0
+CI.US,D,20221107,000000,322.891,326.249,320.38,323.26,1571957.7845283,0
+CI.US,D,20221108,000000,321.984,328.263,320.081,326.618,1353965.601024,0
+CI.US,D,20221109,000000,327.585,329.917,323.479,323.878,1282385.5838532,0
+CI.US,D,20221110,000000,327.924,327.924,314.55,322.233,2070180.1912793,0
+CI.US,D,20221111,000000,323.28,323.389,288.619,302.78,5513489.5802451,0
+CI.US,D,20221114,000000,305.381,311.46,303.777,305.8,1967375.2918723,0
+CI.US,D,20221115,000000,307.265,307.603,300.368,304.125,2128433.5916694,0
+CI.US,D,20221116,000000,305.102,308.351,304.086,305.64,1379717.7501888,0
+CI.US,D,20221117,000000,304.404,311.809,304.404,311.032,1621999.0750071,0
+CI.US,D,20221118,000000,314.041,321.167,314.041,318.117,1916297.4533071,0
+CI.US,D,20221121,000000,318.446,321.037,313.423,314.211,1937375.6034535,0
+CI.US,D,20221122,000000,316.543,320.26,316.373,318.257,1524556.5308502,0
+CI.US,D,20221123,000000,318.008,320.898,317.888,318.745,1548136.2438031,0
+CI.US,D,20221125,000000,320.968,323.001,318.855,322.791,924606.91360294,0
+CI.US,D,20221128,000000,321.934,325.926,317.883,318.416,1996686.6240595,0
+CI.US,D,20221129,000000,317.49,321.855,317.49,319.602,2138780.0072725,0
+CI.US,D,20221130,000000,319.602,327.794,318.038,327.764,4850584.4674165,0
+CI.US,D,20221201,000000,327.475,328.442,321.486,322.343,2188950.7408328,0
+CI.US,D,20221202,000000,321.536,326.977,321.466,326.08,1305741.5308592,0
+CI.US,D,20221205,000000,323.82,328.27,323.36,327.39,1476903,0
+CI.US,D,20221206,000000,327.8,331.945,325.99,329.64,1300564,0
+CI.US,D,20221207,000000,329.5,332.9,328.64,332.19,1951768,0
+CI.US,D,20221208,000000,333.41,335.646,332.19,333.5,1039471,0
+CI.US,D,20221209,000000,333.22,336.31,332.08,332.12,1323686,0
+CI.US,D,20221212,000000,332.29,339.51,332.29,339.3,1566520,0
+CI.US,D,20221213,000000,340,340.11,330.07,330.25,2003887,0
+CI.US,D,20221214,000000,332.49,336,330.67,334.68,1217935,0
+CI.US,D,20221215,000000,332.49,334,329.35,331.45,2013501,0
+CI.US,D,20221216,000000,327.95,329.605,321.595,327.29,3188385,0
+CI.US,D,20221219,000000,327.8,331.96,326.72,330.78,1041380,0
+CI.US,D,20221220,000000,330.62,333.48,329.37,329.54,983596,0
+CI.US,D,20221221,000000,332.2,333.77,327.38,333.16,1283228,0
+CI.US,D,20221222,000000,333.23,334.55,329.65,333.28,888530,0
+CI.US,D,20221223,000000,333.28,335.81,331.76,334.31,618863,0
+CI.US,D,20221227,000000,335.4,335.86,333.195,334.1,563718,0
+CI.US,D,20221228,000000,335.01,336,331.485,331.85,553458,0
+CI.US,D,20221229,000000,333.74,334.05,330.39,330.72,583566,0
+CI.US,D,20221230,000000,330.7,331.82,327.37,331.34,699695,0
+CI.US,D,20230103,000000,327.36,327.91,318.04,321.48,1560384,0
+CI.US,D,20230104,000000,321.07,322.23,307.1176,310.3,2482980,0
+CI.US,D,20230105,000000,308.93,309.1165,303.3,304.19,1949859,0
+CI.US,D,20230106,000000,305.36,305.36,299.51,302.68,3554030,0
+CI.US,D,20230109,000000,302.75,304.63,299.485,303.04,2531486,0
+CI.US,D,20230110,000000,303.42,306.935,302.26,303.79,1393343,0
+CI.US,D,20230111,000000,303.45,311.27,303.26,309.23,1608301,0
+CI.US,D,20230112,000000,308.58,311.99,306.82,310.22,1278562,0
+CI.US,D,20230113,000000,309.47,317.44,309.47,314.21,1524968,0
+CI.US,D,20230117,000000,314.78,318.2,313.695,315,1813021,0
+CI.US,D,20230118,000000,314.43,316.26,307.96,308.36,1105993,0
+CI.US,D,20230119,000000,309.5,313.75,309.24,310.66,1207636,0
+CI.US,D,20230120,000000,310.69,312.34,306.01,308.36,1118319,0
+CI.US,D,20230123,000000,308.37,312.44,307.605,308.17,1482031,0
+CI.US,D,20230124,000000,308.54,309.07,303.84,308.99,1296708,0
+CI.US,D,20230125,000000,309,315.4,307.47,313.59,1193302,0
+CI.US,D,20230126,000000,314.15,315.43,311.6,313.2,1051107,0
+CI.US,D,20230127,000000,313.2,314.32,307.59,308.3,1217052,0
+CI.US,D,20230130,000000,309.79,311.85,308.64,310.36,1551214,0
+CI.US,D,20230131,000000,313.25,317.01,311.23,316.67,1583467,0
+CI.US,D,20230201,000000,315,316.155,311.27,313.28,1253736,0
+CI.US,D,20230202,000000,310,310.16,299.44,301.53,2146002,0
+CI.US,D,20230203,000000,304.38,309.75,291.35,292.59,2842054,0
+CI.US,D,20230206,000000,293.82,294.75,286.61,288.44,2245571,0
+CI.US,D,20230207,000000,286.98,289.7,284.27,289,2078513,0
+CI.US,D,20230208,000000,287.95,292.595,286.5,290.2,2000205,0
+CI.US,D,20230209,000000,290.2,293.17,287.6,291.51,1781188,0
+CI.US,D,20230210,000000,293.61,296.78,292.82,296.51,1267601,0
+CI.US,D,20230213,000000,296.16,300.62,295.45,298.56,1232526,0
+CI.US,D,20230214,000000,298.6,302.09,298.37,299.36,1347552,0
+CI.US,D,20230215,000000,298.84,303.88,298.26,298.58,1760224,0
+CI.US,D,20230216,000000,297.3,302.8,296.925,299.43,1525481,0
+CI.US,D,20230217,000000,299.14,302.7,298.01,301.06,2116956,0
+CI.US,D,20230221,000000,300.33,301.315,293.66,293.98,1191986,0
+CI.US,D,20230222,000000,294.39,296.45,292.77,294.92,1865341,0
+CI.US,D,20230223,000000,295.47,299.84,293.62,294.65,2163289,0
+CI.US,D,20230224,000000,293.31,296.35,292.19,293.73,1473776,0
+CI.US,D,20230227,000000,294.06,298.47,293.7,296.36,1275177,0
+CI.US,D,20230228,000000,295.79,296.495,290.38,292.1,1753491,0
+CI.US,D,20230301,000000,288.92,292,286.88,288.75,1557050,0
+CI.US,D,20230302,000000,289,290.46,286.94,287.59,1498670,0
+CI.US,D,20230303,000000,289.11,289.2,284.75,286.97,2179023,0
+CI.US,D,20230306,000000,286.33,289.19,284.4,288.47,1316448,0
+CI.US,D,20230307,000000,288.43,288.695,279.68,281.72,1234650,0
+CI.US,D,20230308,000000,281.68,283.63,277.32,279.32,1317829,0
+CI.US,D,20230309,000000,281.19,281.4,270.91,271.93,1807363,0
+CI.US,D,20230310,000000,271.67,280.13,271.66,275.64,2599908,0
+CI.US,D,20230313,000000,272.97,277.22,272.66,273.05,1404353,0
+CI.US,D,20230314,000000,273.96,274.775,268.465,272.13,1731228,0
+CI.US,D,20230315,000000,268.93,270.69,267.17,270.36,1585164,0
+CI.US,D,20230316,000000,269.42,274.93,268.89,274.43,1473126,0
+CI.US,D,20230317,000000,274.85,274.85,267.17,269.45,3738093,0
+CI.US,D,20230320,000000,270.32,274.5,270.32,272.9,1626460,0
+CI.US,D,20230321,000000,274.73,277.58,274.13,276.62,1704915,0
+CI.US,D,20230322,000000,277.54,279.4671,270.25,270.44,1183927,0
+CI.US,D,20230323,000000,267.93,269.01,255.26,256.58,3386125,0
+CI.US,D,20230324,000000,254.99,261.05,251.7401,260.21,2216560,0
+CI.US,D,20230327,000000,263.59,265.79,259.85,261.78,1666836,0
+CI.US,D,20230328,000000,261.41,262.48,255.26,256.5,2127517,0
+CI.US,D,20230329,000000,256.78,257.355,252,254.03,3023143,0
+CI.US,D,20230330,000000,256.34,256.97,250.61,254.09,2834001,0
+CI.US,D,20230331,000000,255.74,256,253.405,255.53,1876861,0
+CI.US,D,20230403,000000,259.74,264.35,258.175,262,2168762,0
+CI.US,D,20230404,000000,261.02,261.82,256.105,256.54,1417424,0
+CI.US,D,20230405,000000,258.7,266.98,257.15,265.88,2695779,0
+CI.US,D,20230406,000000,267.73,269.26,264.55,265.29,1709129,0
+CI.US,D,20230410,000000,264.34,264.98,261.22,263.1,1199045,0
+CI.US,D,20230411,000000,265.19,267.83,263.68,266.48,1496166,0
+CI.US,D,20230412,000000,264.54,264.67,258.58,260.77,2293445,0
+CI.US,D,20230413,000000,261.84,265.96,260.72,263.81,2994390,0
+CI.US,D,20230414,000000,264.15,264.89,258.71,259.1,2823971,0
+CI.US,D,20230417,000000,260,260.585,256.34,258.67,2468207,0
+CI.US,D,20230418,000000,260,260.28,257.05,259.69,1367721,0
+CI.US,D,20230419,000000,256.34,256.56,251.1984,256.1,1960175,0
+CI.US,D,20230420,000000,256.46,257.655,255.48,255.78,1822472,0
+CI.US,D,20230421,000000,256.5,256.705,250.82,252.12,1449498,0
+CI.US,D,20230424,000000,253.51,256.6,252.12,256.1,1208751,0
+CI.US,D,20230425,000000,256.11,258.6,252.565,253.71,1606781,0
+CI.US,D,20230426,000000,252.15,253.98,247.03,248.17,1339127,0
+CI.US,D,20230427,000000,249.44,251.1,247.79,250.33,1138755,0
+CI.US,D,20230428,000000,249.62,253.82,249.22,253.29,1112096,0
+CI.US,D,20230501,000000,253.29,256.77,252,254.9,1133512,0
+CI.US,D,20230502,000000,252.99,254.45,247.635,250.42,1370661,0
+CI.US,D,20230503,000000,250.3,250.98,245.16,246,1540249,0
+CI.US,D,20230504,000000,243.59,244.51,241.06,243.69,1564004,0
+CI.US,D,20230505,000000,252.18,264.2,252,260.74,3768095,0
+CI.US,D,20230508,000000,259.06,266.19,257.51,264.69,2357871,0
+CI.US,D,20230509,000000,265.08,269.3634,262.63,262.79,2177682,0
+CI.US,D,20230510,000000,265.41,268.64,262.51,263.45,2772541,0
+CI.US,D,20230511,000000,262.64,262.98,258.7,260,1964342,0
+CI.US,D,20230512,000000,261.08,261.08,255.2732,256.57,1161460,0
+CI.US,D,20230515,000000,256.43,258.88,253.56,258,1979556,0
+CI.US,D,20230516,000000,258.87,260.06,255.28,255.48,1601276,0
+CI.US,D,20230517,000000,255.71,263.5,254.37,263.22,1639060,0
+CI.US,D,20230518,000000,260.92,260.92,253.6,256.49,1718898,0
+CI.US,D,20230519,000000,257.26,258.92,254.41,255.13,1079548,0
+CI.US,D,20230522,000000,256.56,257.63,251.83,255.52,1025572,0
+CI.US,D,20230523,000000,254.46,254.92,251.76,251.92,963905,0
+CI.US,D,20230524,000000,252.38,253.05,249.66,249.76,1013338,0
+CI.US,D,20230525,000000,247.86,248.84,243.435,247.07,1323209,0
+CI.US,D,20230526,000000,246.78,248.63,242.9,244.1,1683182,0
+CI.US,D,20230530,000000,241.55,245.565,240.5,242.64,1475375,0
+CI.US,D,20230531,000000,241.84,248.03,241.84,247.41,4134890,0
+CI.US,D,20230601,000000,248.86,255.99,248.86,253.39,1966476,0
+CI.US,D,20230602,000000,255.38,258.48,253.51,257.03,1282815,0
+CI.US,D,20230605,000000,257.56,263.3,257.56,262.74,1882166,0
+CI.US,D,20230606,000000,267,269.88,259.23,263.2,1606639,0
+CI.US,D,20230607,000000,261.99,262.55,255.24,261.79,1440131,0
+CI.US,D,20230608,000000,262.23,266.29,261.05,264.51,1285568,0
+CI.US,D,20230609,000000,264,267.815,262.6264,265.88,1275354,0
+CI.US,D,20230612,000000,265.34,268.33,265.34,266.99,1167777,0
+CI.US,D,20230613,000000,267.35,272.82,266.34,272.25,1837881,0
+CI.US,D,20230614,000000,260.08,266.01,255.5,263.77,3507733,0
+CI.US,D,20230615,000000,266.29,274.045,265.75,269.49,2514092,0
+CI.US,D,20230616,000000,271.81,272.805,266.85,268.83,2896300,0
+CI.US,D,20230620,000000,268.85,272.01,267.26,270.05,1347142,0
+CI.US,D,20230621,000000,269.91,276.25,269.57,273.83,1825214,0
+CI.US,D,20230622,000000,274.35,276.19,272.04,275.33,1300179,0
+CI.US,D,20230623,000000,275.41,276.62,273.61,274.85,2060356,0
+CI.US,D,20230626,000000,275.41,278.66,274.01,276.41,1396213,0
+CI.US,D,20230627,000000,273.22,276.44,273.13,275.8,1168880,0
+CI.US,D,20230628,000000,275.68,276.06,273.09,274.74,803789,0
+CI.US,D,20230629,000000,275.13,278.53,273.4,277.25,1164535,0
+CI.US,D,20230630,000000,277.64,282.1,276.46,280.6,1525041,0
+CI.US,D,20230703,000000,278.95,280.93,277.67,280.33,627694,0
+CI.US,D,20230705,000000,279.91,282.37,278.6,280.75,1279590,0
+CI.US,D,20230706,000000,279.78,281.34,277.74,279,1794955,0
+CI.US,D,20230707,000000,277.66,280.385,276.72,277.12,999715,0
+CI.US,D,20230710,000000,277.61,280.78,275.63,278.34,994689,0
+CI.US,D,20230711,000000,279.35,282.345,278.41,281.74,934331,0
+CI.US,D,20230712,000000,277.5,278,268.51,268.69,2350970,0
+CI.US,D,20230713,000000,269.13,271.98,267.51,270.06,1940962,0
+CI.US,D,20230714,000000,277.94,284.9,277.94,282.76,2063798,0
+CI.US,D,20230717,000000,281.14,283.82,279.71,281.16,1154895,0
+CI.US,D,20230718,000000,283.75,287.999,281.01,284.82,1301872,0
+CI.US,D,20230719,000000,295.21,297.42,291.075,292.66,2197461,0
+CI.US,D,20230720,000000,293.18,295.1,289.01,294.22,1516824,0
+CI.US,D,20230721,000000,294.63,296.83,293.02,293.77,1497108,0
+CI.US,D,20230724,000000,293.07,294.57,290.41,292.06,1638231,0
+CI.US,D,20230725,000000,291.75,295.34,290.03,294.69,1291541,0
+CI.US,D,20230726,000000,294.46,295.55,289.74,290.69,1416104,0
+CI.US,D,20230727,000000,291.45,293.48,290.45,292.75,1283366,0
+CI.US,D,20230728,000000,293.25,293.25,284.93,292.1,1397374,0
+CI.US,D,20230731,000000,292.84,295.48,290.06,295.1,1245078,0
+CI.US,D,20230801,000000,295.79,297.99,294.29,295.64,1498107,0
+CI.US,D,20230802,000000,299.23,303.33,297.81,299.4,2040333,0
+CI.US,D,20230803,000000,292.62,293.3,281.885,287.64,2410935,0
+CI.US,D,20230804,000000,287.75,290.44,285.69,286.58,1213174,0
+CI.US,D,20230807,000000,287.11,291.89,287.11,291.82,1142071,0
+CI.US,D,20230808,000000,290.44,294,288.27,292.15,1152865,0
+CI.US,D,20230809,000000,290.7,291.42,287.98,288.33,899863,0
+CI.US,D,20230810,000000,290,292.93,288.0101,288.91,1074744,0
+CI.US,D,20230811,000000,288.47,290.78,287.65,289.51,947939,0
+CI.US,D,20230814,000000,289.14,292.03,289.05,289.84,825139,0
+CI.US,D,20230815,000000,288.32,290.4499,287.685,289.29,869730,0
+CI.US,D,20230816,000000,288.91,292.525,288.79,288.96,993445,0
+CI.US,D,20230817,000000,269.97,277.85,265.56,270.53,4554968,0
+CI.US,D,20230818,000000,270.66,276.3,270.5,276.01,2103744,0
+CI.US,D,20230821,000000,276.86,281.59,276.01,281.26,1345232,0
+CI.US,D,20230822,000000,280.8,282.57,279.54,280.07,1044223,0
+CI.US,D,20230823,000000,280.9,282.855,280.44,281.83,1203449,0
+CI.US,D,20230824,000000,281.37,284.64,280.38,282.38,1340779,0
+CI.US,D,20230825,000000,283.35,284.615,279.02,279.23,1209436,0
+CI.US,D,20230828,000000,280.59,282.62,280.25,281.55,531891,0
+CI.US,D,20230829,000000,282.22,283.94,279,281.64,1117429,0
+CI.US,D,20230830,000000,282.94,284.55,282.01,282.67,744950,0
+CI.US,D,20230831,000000,282.65,282.99,276.13,276.26,1747492,0
+CI.US,D,20230901,000000,277.81,280.12,276.17,276.67,1118598,0
+CI.US,D,20230905,000000,276.45,280.99,276.15,278.75,1236337,0
+CI.US,D,20230906,000000,277.3,278.145,274.9,275.63,1004092,0
+CI.US,D,20230907,000000,276.73,282.8174,275.93,281.29,1029549,0
+CI.US,D,20230908,000000,280.47,284.19,279.38,281.48,1065206,0
+CI.US,D,20230911,000000,282.01,287.27,280.91,284.82,1191812,0
+CI.US,D,20230912,000000,283.34,288.39,281,286.53,970874,0
+CI.US,D,20230913,000000,287.41,287.82,282.5,285.21,1177920,0
+CI.US,D,20230914,000000,287.58,288.83,281.81,283.31,892738,0
+CI.US,D,20230915,000000,283.08,287.315,282.11,283.22,1595034,0
+CI.US,D,20230918,000000,285,286.2,282.82,285.34,626522,0
+CI.US,D,20230919,000000,284.66,286.63,283.56,284.64,735721,0
+CI.US,D,20230920,000000,285.81,288.9,284.29,287.33,768039,0
+CI.US,D,20230921,000000,287.3,292.48,286.09,290.84,1696188,0
+CI.US,D,20230922,000000,289.37,292.19,288.8,289.44,1170952,0
+CI.US,D,20230925,000000,289.44,294.36,289.1901,294.34,806585,0
+CI.US,D,20230926,000000,293.7,293.8051,287.97,288.47,1051365,0
+CI.US,D,20230927,000000,289.15,291.26,286.2,288.61,1217334,0
+CI.US,D,20230928,000000,289.41,293.56,289.41,290.32,1016998,0
+CI.US,D,20230929,000000,288.33,288.87,285.27,286.07,1358470,0
+CI.US,D,20231002,000000,285.71,288.18,283.57,287.54,978609,0
+CI.US,D,20231003,000000,286.11,286.885,283.75,284.41,989110,0
+CI.US,D,20231004,000000,284.35,285.56,281.695,285.08,992930,0
+CI.US,D,20231005,000000,285.3,288.06,283.05,285.35,1095384,0
+CI.US,D,20231006,000000,285.92,289.31,285.1175,288.23,1051166,0
+CI.US,D,20231009,000000,287.18,290.35,286.99,289.67,762165,0
+CI.US,D,20231010,000000,289.22,292.42,288.32,291.76,1071030,0
+CI.US,D,20231011,000000,291.18,294.77,289.82,294.45,1220580,0
+CI.US,D,20231012,000000,295,298.31,292.36,295.8,1527590,0
+CI.US,D,20231013,000000,299.9,307.31,299.9,305.09,2387924,0
+CI.US,D,20231016,000000,306.99,312.71,305.97,312.13,2282988,0
+CI.US,D,20231017,000000,314,316.14,309.807,310.6,1183392,0
+CI.US,D,20231018,000000,313.57,315,309.9,311.94,1049408,0
+CI.US,D,20231019,000000,311.29,313.537,306.83,310.17,1190353,0
+CI.US,D,20231020,000000,310.44,312.02,306.04,306.78,1263136,0
+CI.US,D,20231023,000000,306.41,306.7,300.175,301.05,1595064,0
+CI.US,D,20231024,000000,303.1,307.8,302.51,304.64,864427,0
+CI.US,D,20231025,000000,305.14,305.66,300.41,303.89,1144605,0
+CI.US,D,20231026,000000,302.08,305.73,301.5979,304.22,968986,0
+CI.US,D,20231027,000000,303.24,304.21,301.3865,303.24,1269800,0
+CI.US,D,20231030,000000,303.97,306.46,301.78,305.22,1725228,0
+CI.US,D,20231031,000000,307.2,310.09,306.15,309.2,1592539,0
+CI.US,D,20231101,000000,307.75,311.84,305.65,309.41,1755410,0
+CI.US,D,20231102,000000,306.31,319.92,306.31,318.89,2231573,0
+CI.US,D,20231103,000000,317.71,319.25,310.48,310.65,1580423,0
+CI.US,D,20231106,000000,311.19,315.34,302.23,306.84,2272612,0
+CI.US,D,20231107,000000,307.71,307.7975,293.3,295.03,3558072,0
+CI.US,D,20231108,000000,296.48,298.68,293.91,295.35,1565745,0
+CI.US,D,20231109,000000,295.55,296.84,288.51,288.91,1389668,0
+CI.US,D,20231110,000000,289.24,294,286.46,293.21,1224704,0
+CI.US,D,20231113,000000,293.73,295.99,291.72,294.12,1002933,0
+CI.US,D,20231114,000000,293.19,294.61,285.29,290.08,2766769,0
+CI.US,D,20231115,000000,289.96,290.79,281.035,282.98,2401916,0
+CI.US,D,20231116,000000,282.6,284.5,280.1,282.24,1774317,0
+CI.US,D,20231117,000000,282.97,282.97,277.0563,282.56,1517505,0
+CI.US,D,20231120,000000,281.38,285.83,281.38,284.3,1394884,0
+CI.US,D,20231121,000000,285.21,286.89,280.72,286.49,1274465,0
+CI.US,D,20231122,000000,286.59,289.16,285.95,288.31,905931,0
+CI.US,D,20231124,000000,288.5,290.78,287.33,287.85,416247,0
+CI.US,D,20231127,000000,287.97,289.6566,285.01,286.26,1220239,0
+CI.US,D,20231128,000000,287.03,289.04,285.35,286.08,1437048,0
+CI.US,D,20231129,000000,283.15,287.6,262.51,262.87,7568667,0
+CI.US,D,20231130,000000,263.89,266.91,259.42,262.88,7046791,0
+CI.US,D,20231201,000000,263.96,273.13,263.7901,269.02,3401904,0
+CI.US,D,20231204,000000,268.25,269.88,261.1,262.91,3027834,0
+CI.US,D,20231205,000000,262.29,262.71,257.13,257.78,3120987,0
+CI.US,D,20231206,000000,258.7,259.99,255.77,257.49,2034955,0
+CI.US,D,20231207,000000,257.55,258.5,255.825,257.94,2919733,0
+CI.US,D,20231208,000000,259.47,259.7,253.95,258.8,2781362,0
+CI.US,D,20231211,000000,298.82,303.6898,291.43,301.97,9029490,0
+CI.US,D,20231212,000000,301.97,301.97,296.32,296.71,2933261,0
+CI.US,D,20231213,000000,296.97,298.3,293.38,297.18,2443794,0
+CI.US,D,20231214,000000,293.49,300,290.39,298.64,2817466,0
+CI.US,D,20231215,000000,297.02,297.5699,288.93,290.5,4357021,0
+CI.US,D,20231218,000000,291.49,293.76,288.875,292.07,1364725,0
+CI.US,D,20231219,000000,291.65,294.4,290.09,294.32,1182008,0
+CI.US,D,20231220,000000,297,299.39,294.56,295.85,2105512,0
+CI.US,D,20231221,000000,297,299.28,295.92,297.24,1089785,0
+CI.US,D,20231222,000000,297.41,299.7539,297.17,298.09,1167473,0
+CI.US,D,20231226,000000,297.24,300.85,296.08,300.12,752499,0
+CI.US,D,20231227,000000,299.77,300.98,297.95,299.14,992160,0
+CI.US,D,20231228,000000,299.65,301.63,299.29,299.4,825804,0
+CI.US,D,20231229,000000,300.01,300.735,298,299.45,1187021,0
+CI.US,D,20240102,000000,301.29,311.01,300.32,310.1,2881950,0
+CI.US,D,20240103,000000,313.27,313.877,303.06,303.66,3004595,0
+CI.US,D,20240104,000000,305.09,308.91,304.31,306.22,1769806,0
+CI.US,D,20240105,000000,307.46,313.77,306.845,313.59,2341061,0
+CI.US,D,20240108,000000,314,314.9,308.75,313.63,1597909,0
+CI.US,D,20240109,000000,313.7,313.78,308.145,312.87,1215502,0
+CI.US,D,20240110,000000,312.39,312.39,305.9,307.72,1151698,0
+CI.US,D,20240111,000000,307.54,307.785,304.83,307.39,1226828,0
+CI.US,D,20240112,000000,303,306.7,301.53,305.01,1344442,0
+CI.US,D,20240116,000000,305.58,308.355,303,306.94,1143968,0
+CI.US,D,20240117,000000,308.23,312.71,307.73,308.48,1356532,0
+CI.US,D,20240118,000000,301.62,309.46,299.27,309.08,2249374,0
+CI.US,D,20240119,000000,309.84,311.05,301,302.06,1760590,0
+CI.US,D,20240122,000000,302.16,306.89,301.05,305.03,1234349,0
+CI.US,D,20240123,000000,304.95,307.835,303.25,304.4,1032484,0
+CI.US,D,20240124,000000,307.44,309.59,303.6,304.5,1697285,0
+CI.US,D,20240125,000000,297,301.24,291.4401,298.57,2464258,0
+CI.US,D,20240126,000000,299.59,301.69,297.54,297.82,1157596,0
+CI.US,D,20240129,000000,297,298.98,295.6,298.88,1219236,0
+CI.US,D,20240130,000000,299.77,300.97,296.955,298.95,1080033,0
+CI.US,D,20240131,000000,300.14,303.06,295.54,300.95,2463538,0
+CI.US,D,20240201,000000,303.63,309.065,301.73,307.32,2981893,0
+CI.US,D,20240202,000000,315.84,328.37,315.05,323.84,3376579,0
+CI.US,D,20240205,000000,327.36,330.81,321,321.27,2305477,0
+CI.US,D,20240206,000000,322,329.27,321.52,327.58,1857980,0
+CI.US,D,20240207,000000,329.48,333.86,328.755,330.55,1809975,0
+CI.US,D,20240208,000000,330.51,333.5,329.91,332.29,1417040,0
+CI.US,D,20240209,000000,331.61,335.83,330.67,334.93,1508331,0
+CI.US,D,20240212,000000,334.53,337.88,333.16,337.25,1021076,0
+CI.US,D,20240213,000000,337,341.96,336.08,337.42,1140821,0
+CI.US,D,20240214,000000,338.9,340.06,335.63,338.61,1198366,0
+CI.US,D,20240215,000000,342,342.05,337.4,339.2,1572277,0
+CI.US,D,20240216,000000,340.18,342.74,338.54,341.09,1282607,0
+CI.US,D,20240220,000000,340.44,344.42,340.04,341.35,1624923,0
+CI.US,D,20240221,000000,342.03,344.375,339.71,343.38,1396187,0
+CI.US,D,20240222,000000,344.06,344.19,341.21,342.16,1373983,0
+CI.US,D,20240223,000000,343.16,345.66,341.38,344.24,998845,0
+CI.US,D,20240226,000000,344.74,347.135,342.14,342.31,2311185,0
+CI.US,D,20240227,000000,342,345.24,340.55,340.74,1697099,0
+CI.US,D,20240228,000000,340.44,340.44,332.51,335.13,1981188,0
+CI.US,D,20240229,000000,335.06,336.72,331.015,336.14,2184997,0
+CI.US,D,20240301,000000,336,336,330.71,332.96,1473261,0
+CI.US,D,20240304,000000,332.62,338.74,331.78,336.8,1294105,0
+CI.US,D,20240305,000000,336.21,336.97,332.01,332.73,1468188,0
+CI.US,D,20240306,000000,333.43,340.84,333.43,339.82,2449796,0
+CI.US,D,20240307,000000,343.76,347.99,338.73,342.74,2072799,0
+CI.US,D,20240308,000000,342.03,345.8499,340.855,341.79,1485394,0
+CI.US,D,20240311,000000,340.87,344.43,339.62,342.27,1326493,0
+CI.US,D,20240312,000000,342.08,345.05,341,343.94,1313492,0
+CI.US,D,20240313,000000,345.8,349.1273,344.44,348.72,1584250,0
+CI.US,D,20240314,000000,348.51,350.215,347.39,349.51,1527864,0
+CI.US,D,20240315,000000,346.03,353.1,345.85,352.05,3818806,0
+CI.US,D,20240318,000000,350.51,354.155,349.932,352.63,1499138,0
+CI.US,D,20240319,000000,353.98,354.43,351.31,352.37,1134633,0
+CI.US,D,20240320,000000,351.55,354.775,351.08,353.83,1049410,0
+CI.US,D,20240321,000000,354.11,355.35,352.71,353.72,1290842,0
+CI.US,D,20240322,000000,353.67,355.77,351.325,351.78,1102279,0
+CI.US,D,20240325,000000,353.08,355.8078,352.295,355.55,1033993,0
+CI.US,D,20240326,000000,355.04,359.83,354.54,357.73,1205133,0
+CI.US,D,20240327,000000,359.99,364.71,359.445,363.34,1467557,0
+CI.US,D,20240328,000000,363.95,365.71,363.15,363.19,1162695,0
+CI.US,D,20240401,000000,362.69,364.35,359.931,364.08,1036780,0
+CI.US,D,20240402,000000,359.95,364.65,359.09,363.09,2054851,0
+CI.US,D,20240403,000000,364.37,364.52,360.33,361.07,1567480,0
+CI.US,D,20240404,000000,364.11,364.14,359.8327,360.37,1147920,0
+CI.US,D,20240405,000000,360.84,364.26,359.37,362.45,992542,0
+CI.US,D,20240408,000000,360.89,361.87,357.335,357.98,1612544,0
+CI.US,D,20240409,000000,359.47,360.46,356.38,357.48,1129195,0
+CI.US,D,20240410,000000,356.25,359.72,355.51,357.84,1005709,0
+CI.US,D,20240411,000000,357.39,358.34,352.65,353.08,1081147,0
+CI.US,D,20240412,000000,351.78,353.33,348.5,349.84,1442009,0
+CI.US,D,20240415,000000,354.12,355.12,347.46,348.9,1356979,0
+CI.US,D,20240416,000000,356.13,356.13,346.44,346.85,1799903,0
+CI.US,D,20240417,000000,346.86,349.93,345.78,346.08,1426524,0
+CI.US,D,20240418,000000,349.71,353.3833,347,348.78,1621669,0
+CI.US,D,20240419,000000,351.28,352.8,348.02,352.38,1305065,0
+CI.US,D,20240422,000000,352.75,356.385,352.645,353.18,1404009,0
+CI.US,D,20240423,000000,354,357.21,351.89,352.65,1188492,0
+CI.US,D,20240424,000000,351.04,353.99,350.06,352.28,1120735,0
+CI.US,D,20240425,000000,352.56,355.86,352.365,354.51,922193,0
+CI.US,D,20240426,000000,352.5,355.15,351.415,354.47,830527,0
+CI.US,D,20240429,000000,354.02,358.23,354.02,356.44,1144263,0
+CI.US,D,20240430,000000,356.59,357.95,355.7,357.04,1216228,0
+CI.US,D,20240501,000000,349.97,359.36,348.43,357.18,1904491,0
+CI.US,D,20240502,000000,360,361.71,342.6841,344.5,3108825,0
+CI.US,D,20240503,000000,342.29,343.65,334.715,341.5,2413548,0
+CI.US,D,20240506,000000,342.46,344.38,339.445,342.41,1339270,0
+CI.US,D,20240507,000000,343.5,347.06,343.2,346.7,1567974,0
+CI.US,D,20240508,000000,348.59,348.79,345.44,347.35,1355254,0
+CI.US,D,20240509,000000,347.6,351.3,346.47,350.97,1388775,0
+CI.US,D,20240510,000000,351.6,352.02,347.35,348.39,1675308,0
+CI.US,D,20240513,000000,347.7,349.97,346.84,349.14,1361062,0
+CI.US,D,20240514,000000,348.47,351.15,345.65,346.42,1852987,0
+CI.US,D,20240515,000000,345,345.615,342.08,343.28,2244544,0
+CI.US,D,20240516,000000,343.91,344.8,338.16,339.26,2275031,0
+CI.US,D,20240517,000000,338.71,339.36,334.23,338.71,2010294,0
+CI.US,D,20240520,000000,338.55,338.6,332.23,333.37,1306751,0
+CI.US,D,20240521,000000,334.99,338.81,333.955,336.38,1176040,0
+CI.US,D,20240522,000000,335.43,337.38,334.17,336.47,968784,0
+CI.US,D,20240523,000000,335.72,339.43,335.48,337.83,1510860,0
+CI.US,D,20240524,000000,338.92,338.92,331.05,332.61,1311594,0
+CI.US,D,20240528,000000,332.87,335.65,331.62,333.21,1445841,0
+CI.US,D,20240529,000000,331.32,334.32,329.31,332.92,2931143,0
+CI.US,D,20240530,000000,331.54,334.7,330.63,331,3686558,0
+CI.US,D,20240531,000000,332.98,344.67,331.53,344.62,3915510,0
+CI.US,D,20240603,000000,340.61,344.73,339.22,341.49,1500548,0
+CI.US,D,20240604,000000,338.25,338.25,331.27,337.06,1654853,0
+CI.US,D,20240605,000000,337.62,338.58,329.52,334.18,1552024,0
+CI.US,D,20240606,000000,334.14,339.49,333.43,337.91,1632273,0
+CI.US,D,20240607,000000,338.44,341.4,336.92,338.1,1208098,0
+CI.US,D,20240610,000000,337.51,339.56,336.2,338.65,1002682,0
+CI.US,D,20240611,000000,337.81,339.67,335.77,337.94,896521,0
+CI.US,D,20240612,000000,338.08,339,333.94,336.05,1249626,0
+CI.US,D,20240613,000000,334.38,337.63,329.5,334.15,1177567,0
+CI.US,D,20240614,000000,332.49,334.81,328.61,333.29,907518,0
+CI.US,D,20240617,000000,331.38,334.11,329.28,333.9,1157006,0
+CI.US,D,20240618,000000,335.56,337.55,333.445,334.8,1206235,0
+CI.US,D,20240620,000000,334.8,338.15,331.35,337.88,1692630,0
+CI.US,D,20240621,000000,334.83,340,334.61,339.98,4076118,0
+CI.US,D,20240624,000000,342.16,345.955,340.11,343.14,1276146,0
+CI.US,D,20240625,000000,343.98,344.37,337.31,338.8,1268078,0
+CI.US,D,20240626,000000,338.59,338.59,332.91,337.58,1491555,0
+CI.US,D,20240627,000000,336.95,336.95,331.405,334.15,1300760,0
+CI.US,D,20240628,000000,339.5,340,328.26,330.57,2645258,0
+CI.US,D,20240701,000000,330.58,335,325.83,326.27,1386265,0
+CI.US,D,20240702,000000,326.96,327.335,324.22,325.91,1056374,0
+CI.US,D,20240703,000000,327.42,327.89,321.69,325.43,900742,0
+CI.US,D,20240705,000000,324.53,325.01,316.55,319.12,1611976,0
+CI.US,D,20240708,000000,320.09,324.02,318.015,323.78,1753494,0
+CI.US,D,20240709,000000,322.2,328.69,319.67,328.37,1379456,0
+CI.US,D,20240710,000000,329.51,332.81,323.27,329.91,1981992,0
+CI.US,D,20240711,000000,327.01,333.84,327.01,333.56,1144007,0
+CI.US,D,20240712,000000,333.56,335.61,330.53,334.79,820208,0
+CI.US,D,20240715,000000,336.6,338.77,330.5501,331.42,1266462,0
+CI.US,D,20240716,000000,333.83,342.46,333.83,339.71,1166652,0
+CI.US,D,20240717,000000,339.59,345.49,339.39,344.76,1441943,0
+CI.US,D,20240718,000000,343.06,347.37,340.46,340.52,1028831,0
+CI.US,D,20240719,000000,343.67,343.67,335.53,335.84,1169194,0
+CI.US,D,20240722,000000,335.76,338.08,334.59,335.79,756286,0
+CI.US,D,20240723,000000,336.05,337.31,333.79,336.17,603380,0
+CI.US,D,20240724,000000,337.67,342.71,334.93,342.21,1029808,0
+CI.US,D,20240725,000000,343.99,349.27,340.45,341.15,775038,0
+CI.US,D,20240726,000000,342.69,346.66,342.49,343.64,1135664,0
+CI.US,D,20240729,000000,343.65,348.46,343.075,346.54,1021540,0
+CI.US,D,20240730,000000,346.01,355.56,346.01,352.77,909724,0
+CI.US,D,20240731,000000,349.25,353.9999,347.62,348.67,1466143,0
+CI.US,D,20240801,000000,336,339.15,324.55,332.6,2495507,0
+CI.US,D,20240802,000000,333.27,338.7,321.51,337.33,3193740,0
+CI.US,D,20240805,000000,337.71,339.68,321.36,325.71,2507392,0
+CI.US,D,20240806,000000,323.69,329.91,323.145,329.29,2441879,0
+CI.US,D,20240807,000000,329.9,335.39,325.75,329.01,1933697,0
+CI.US,D,20240808,000000,329.06,337.27,328.275,335.02,1164913,0
+CI.US,D,20240809,000000,333.8,338,333.075,336.14,969003,0
+CI.US,D,20240812,000000,330.96,331.78,326.46,328.1,1720518,0
+CI.US,D,20240813,000000,328.74,333.38,328.455,332.72,1057580,0
+CI.US,D,20240814,000000,335,337.0999,332.75,334.9,621091,0
+CI.US,D,20240815,000000,337.48,337.99,332.9,336.7,1003065,0
+CI.US,D,20240816,000000,336.82,342.91,335.74,342.32,865340,0
+CI.US,D,20240819,000000,342.68,343.7,341.26,342.33,907568,0
+CI.US,D,20240820,000000,341.7,344.4,339.68,342.6,900770,0
+CI.US,D,20240821,000000,343.99,345,340.215,342.4,694537,0
+CI.US,D,20240822,000000,343.19,346.82,338.8244,346.47,733990,0
+CI.US,D,20240823,000000,347.5,354.49,346.15,353.99,1425818,0
+CI.US,D,20240826,000000,354.69,356.835,352.25,353.94,1361100,0
+CI.US,D,20240827,000000,354.75,355.51,352.385,353.89,1058167,0
+CI.US,D,20240828,000000,356.51,359.82,354.052,357.93,1314617,0
+CI.US,D,20240829,000000,360.09,361.71,355.12,361.06,1024703,0
+CI.US,D,20240830,000000,360.72,362.515,359.92,361.81,1148195,0
+CI.US,D,20240903,000000,362.28,367.0799,360.71,365.48,1433539,0
+CI.US,D,20240904,000000,366.4,370.6399,364.0096,366.64,1194436,0
+CI.US,D,20240905,000000,362.06,364.41,348.8,355.12,2528316,0
+CI.US,D,20240906,000000,357.46,359.46,352.99,353.49,2363544,0
+CI.US,D,20240909,000000,356.55,359.32,351.45,357.61,1102418,0
+CI.US,D,20240910,000000,358.51,360.61,355.65,358.1,868399,0
+CI.US,D,20240911,000000,356.85,358.21,350.43,357.78,748689,0
+CI.US,D,20240912,000000,357.26,362.66,355.16,362.17,962242,0
+CI.US,D,20240913,000000,362.17,368.16,360.765,364.72,882661,0
+CI.US,D,20240916,000000,367.51,370.825,365.58,366.85,668049,0
+CI.US,D,20240917,000000,364.66,366.9055,354.64,356.23,863318,0
+CI.US,D,20240918,000000,356.23,362.25,354.855,355.39,824419,0
+CI.US,D,20240919,000000,357.16,358.83,354.77,357.26,753277,0
+CI.US,D,20240920,000000,356.75,358.91,352.01,356.14,2900933,0
+CI.US,D,20240923,000000,357.03,358.7112,354.59,354.94,807831,0
+CI.US,D,20240924,000000,354.39,355.44,350,353.17,968058,0
+CI.US,D,20240925,000000,354.99,355.34,347.735,348.86,892513,0
+CI.US,D,20240926,000000,344.82,346.52,342.01,344.99,1663131,0
+CI.US,D,20240927,000000,345.53,351.11,344.99,347.7,1379580,0
+CI.US,D,20240930,000000,348.19,349.68,343.99,346.44,1294763,0
+CI.US,D,20241001,000000,345.98,351.63,344.585,348.09,1005826,0
+CI.US,D,20241002,000000,348.46,348.91,339.81,340.71,1627864,0
+CI.US,D,20241003,000000,340.92,342.295,337.48,340.56,1145932,0
+CI.US,D,20241004,000000,341.18,342.21,339.32,341.7,720032,0
+CI.US,D,20241007,000000,339.98,342.9,338.69,340.27,851903,0
+CI.US,D,20241008,000000,341.72,345.13,339.2706,343.93,1127736,0
+CI.US,D,20241009,000000,344.3,347.63,342.62,346.72,846650,0
+CI.US,D,20241010,000000,347.53,350.93,346.19,350.5,800612,0
+CI.US,D,20241011,000000,351.37,354.99,349.69,350.3,786700,0
+CI.US,D,20241014,000000,350.13,352.2,348.36,351.45,952477,0
+CI.US,D,20241015,000000,348.5,355,344.15,348.84,1317766,0
+CI.US,D,20241016,000000,348.84,358.88,348.84,358.58,970346,0
+CI.US,D,20241017,000000,351.41,358.72,350,353.12,1614441,0
+CI.US,D,20241018,000000,353.55,353.55,335.96,336,2712344,0
+CI.US,D,20241021,000000,333.32,333.32,318.235,320.23,4638585,0
+CI.US,D,20241022,000000,320.18,322.29,315.09,317.46,2636374,0
+CI.US,D,20241023,000000,316.86,320.73,315,317.57,1352849,0
+CI.US,D,20241024,000000,318.67,322.44,318.05,318.24,1646767,0
+CI.US,D,20241025,000000,319.07,321.34,315.51,316.85,1390535,0
+CI.US,D,20241028,000000,317.26,318.25,313.595,314.92,1545549,0
+CI.US,D,20241029,000000,314.83,315.11,307.86,308.23,2556345,0
+CI.US,D,20241030,000000,308,316.53,308,312.89,2412074,0
+CI.US,D,20241031,000000,333.38,342.39,313.95,314.81,3506849,0
+CI.US,D,20241101,000000,313.3,318.75,306.66,316.49,2810769,0
+CI.US,D,20241104,000000,316.72,317.975,311.4,312.32,1695664,0
+CI.US,D,20241105,000000,312.24,318.79,311.26,318.39,2046365,0
+CI.US,D,20241106,000000,324.84,326.04,308.58,315.22,2655277,0
+CI.US,D,20241107,000000,316.5,321.49,314.675,319.49,1752683,0
+CI.US,D,20241108,000000,319.69,321.75,317.48,319.77,1315168,0
+CI.US,D,20241111,000000,344.94,347.6224,339.72,343.06,2585840,0
+CI.US,D,20241112,000000,343,346.73,339.48,339.87,2244581,0
+CI.US,D,20241113,000000,340.22,340.7,331.06,332.04,1675469,0
+CI.US,D,20241114,000000,331.5,332.015,322.73,323.88,1826974,0
+CI.US,D,20241115,000000,322.0724,324.77,316.77,321.52,1650180,0
+CI.US,D,20241118,000000,321.25,323.65,320.55,322.45,1194622,0
+CI.US,D,20241119,000000,321.02,327.09,319.18,322.5,1322790,0
+CI.US,D,20241120,000000,323.205,324.39,319.4395,323.39,1527324,0
+CI.US,D,20241121,000000,323.515,331.07,322.21,330.07,1520437,0
+CI.US,D,20241122,000000,329.655,330.94,325.47,328.45,1475200,0
+CI.US,D,20241125,000000,330.43,335.14,330.07,333.01,2588568,0
+CI.US,D,20241126,000000,333.62,335.23,329.67,335,1695335,0
+CI.US,D,20241127,000000,335.16,340.14,333.79,336.5,1770192,0
+CI.US,D,20241129,000000,335.01,339.6,335.01,337.8,900380,0
+CI.US,D,20241202,000000,337.56,338.78,334.89,337.06,1107929,0
+CI.US,D,20241203,000000,338,339.305,334.13,334.9,1524659,0
+CI.US,D,20241204,000000,333.3,336.545,329.84,330.12,1523741,0
+CI.US,D,20241205,000000,329.01,330.26,321.89,322.61,1460391,0
+CI.US,D,20241206,000000,323.25,323.915,315.1,317.81,1746122,0
+CI.US,D,20241209,000000,319.23,320.11,313.07,319.15,2146091,0
+CI.US,D,20241210,000000,318.9,319.53,310.59,311.37,2610470,0
+CI.US,D,20241211,000000,308.6,309.835,293.62,294.03,4301004,0
+CI.US,D,20241212,000000,293,296.83,282.27,282.96,4474066,0
+CI.US,D,20241213,000000,282.385,286,279.88,281.86,3277306,0
+CI.US,D,20241216,000000,281.915,283.7,271.88,273.26,4009271,0
+CI.US,D,20241217,000000,264.095,270.678,262.0303,265.59,4483128,0
+CI.US,D,20241218,000000,276.8599,284.29,272.24,282.41,4913398,0
+CI.US,D,20241219,000000,280.87,284.675,270.22,274.8,3826881,0
+CI.US,D,20241220,000000,276.68,280.37,273.26,276.92,3481214,0
+CI.US,D,20241223,000000,275,282.3,273.11,281.63,1945416,0
+CI.US,D,20241224,000000,279.2,280.75,277.03,280.06,669265,0
+CI.US,D,20241226,000000,279.72,281.87,278.13,281.58,1090241,0
+CI.US,D,20241227,000000,280,282.78,276.6,278.71,976968,0
+CI.US,D,20241230,000000,277.06,277.71,273.5814,275.14,1271115,0
+CI.US,D,20241231,000000,276.04,277.99,273.85,276.14,1222384,0
+CI.US,D,20250102,000000,278.675,278.99,274.05,274.49,1020311,0
+CI.US,D,20250103,000000,274.61,282.02,273.73,280.7,1333151,0
+CI.US,D,20250106,000000,278.54,284.25,278.01,279.66,1373729,0
+CI.US,D,20250107,000000,280.97,282.94,278.19,279.93,1033470,0
+CI.US,D,20250108,000000,279.01,279.58,276,279.32,1013335,0
+CI.US,D,20250110,000000,275.56,281.6896,275,278.99,1527171,0
+CI.US,D,20250113,000000,281.06,282.7,279.7,282.45,1892529,0
+CI.US,D,20250114,000000,280.85,285.7,280.85,285.03,2173540,0
+CI.US,D,20250115,000000,284.36,285.2375,280.15,284.58,1711969,0
+CI.US,D,20250116,000000,281,281.6447,275.46,280.97,2013297,0
+CI.US,D,20250117,000000,280.94,286.39,279.47,283.99,1899951,0
+CI.US,D,20250121,000000,283.99,288.6,283,288.59,1634384,0
+CI.US,D,20250122,000000,288.23,290.795,285.685,289.04,1383996,0
+CI.US,D,20250123,000000,291.45,296.6,288.67,294.99,1693119,0
+CI.US,D,20250124,000000,294.55,298,293.28,293.64,1398100,0
+CI.US,D,20250127,000000,295,306.43,294.75,305.72,1918097,0
+CI.US,D,20250128,000000,306,308.64,301.14,302.82,1610316,0
+CI.US,D,20250129,000000,303.29,305.76,301.47,303.31,1793785,0
+CI.US,D,20250130,000000,275,282.99,268.99,282.98,5487862,0
+CI.US,D,20250131,000000,284.44,299.72,282.03,294.21,3531997,0
+CI.US,D,20250203,000000,292.015,302.335,290.74,292.46,1966351,0
+CI.US,D,20250204,000000,290.18,296,286.7,291.46,1836864,0
+CI.US,D,20250205,000000,290.31,293.83,288.86,293.31,1781814,0
+CI.US,D,20250206,000000,289.5,291.18,286.115,287.23,1820775,0
+CI.US,D,20250207,000000,288.12,289.71,285.265,286.71,1271914,0
+CI.US,D,20250210,000000,288.355,293.83,286.925,292.82,2125909,0
+CI.US,D,20250211,000000,291.95,295.61,290.7,295.24,1202795,0
+CI.US,D,20250212,000000,295.16,302.97,290.18,292.69,1712699,0
+CI.US,D,20250213,000000,293.39,300.57,293.33,299.82,1670815,0
+CI.US,D,20250214,000000,299.5,301.5988,291.85,292.32,1579582,0
+CI.US,D,20250218,000000,291.675,296.7,288.49,294.75,1791198,0
+CI.US,D,20250219,000000,294.3,299.63,293.32,297.23,1734597,0
+CI.US,D,20250220,000000,296.84,301.66,296.19,299.68,1269997,0
+CI.US,D,20250221,000000,294.49,304.01,293.8472,299.81,2213915,0
+CI.US,D,20250224,000000,299.01,303.33,294.01,301.02,2494819,0
+CI.US,D,20250225,000000,302.29,315.16,301.31,313.9,3039591,0
+CI.US,D,20250226,000000,311.505,312.97,303.37,305.34,1910799,0
+CI.US,D,20250227,000000,306.845,309.225,302.63,302.92,1729067,0
+CI.US,D,20250228,000000,304.285,309.09,302.62,308.85,2025669,0
+CI.US,D,20250303,000000,307.97,314.65,307.11,311.51,2036290,0
+CI.US,D,20250304,000000,313,317.37,308.4,308.86,1547301,0
+CI.US,D,20250305,000000,306.27,312.23,305.76,309.83,1313843,0
+CI.US,D,20250306,000000,308.185,317.115,308.185,315.63,1607580,0
+CI.US,D,20250307,000000,314.675,325.21,313.9,321.02,2193493,0
+CI.US,D,20250310,000000,319.1874,332.9,319.1874,326.68,2746896,0
+CI.US,D,20250311,000000,327.565,327.65,316.33,317.87,1963989,0
+CI.US,D,20250312,000000,316.93,318.98,307.77,311.05,1844116,0
+CI.US,D,20250313,000000,312.545,315.06,309.7,311.99,1463357,0
+CI.US,D,20250314,000000,310.31,315.7259,309.55,312.9,1352653,0
+CI.US,D,20250317,000000,312.79,318.18,312.05,316.8,1139455,0
+CI.US,D,20250318,000000,318.68,322.98,316.39,322.43,1348455,0
+CI.US,D,20250319,000000,322.48,323,317.28,320.83,1432112,0
+CI.US,D,20250320,000000,321,324.06,319.24,321.39,1181010,0
+CI.US,D,20250321,000000,321.52,324,316.01,316.65,3554964,0
+CI.US,D,20250324,000000,318.325,321.01,315.68,320.4,1287842,0
+CI.US,D,20250325,000000,321.455,321.51,313.4,316.84,1172138,0
+CI.US,D,20250326,000000,317.09,322.89,316.9,321.23,1200591,0
+CI.US,D,20250327,000000,321.825,327.265,319.82,324.74,1285358,0
+CI.US,D,20250328,000000,325.16,329.99,324.2486,325.04,1105941,0
+CI.US,D,20250331,000000,325.625,332.24,325.625,329,2128613,0
+CI.US,D,20250401,000000,330.25,333.25,328.51,331,1669142,0
+CI.US,D,20250402,000000,329.09,332.65,327.48,331.92,1108320,0
+CI.US,D,20250403,000000,329.955,342.57,329.955,338.45,2403946,0
+CI.US,D,20250404,000000,336.59,343.91,321,322.4,3801021,0
+CI.US,D,20250407,000000,316.59,320.96,307.835,315.39,2918621,0
+CI.US,D,20250408,000000,324.81,326,311.29,313.84,2483640,0
+CI.US,D,20250409,000000,313.19,325.2725,309.06,319.99,2463684,0
+CI.US,D,20250410,000000,319.11,331.57,318.07,327.27,2021432,0
+CI.US,D,20250411,000000,323.12,332.78,323.12,330.19,1728185,0
+CI.US,D,20250414,000000,330.46,331.155,326.03,329.2,1442405,0
+CI.US,D,20250415,000000,328.805,330.105,326.52,328.63,1082596,0
+CI.US,D,20250416,000000,330.2,335.16,327.74,329.44,1311509,0
+CI.US,D,20250417,000000,324.45,333.51,324.45,330.13,2847281,0
+CI.US,D,20250421,000000,330.84,331.87,322.11,324.77,1409139,0
+CI.US,D,20250422,000000,325.535,337.39,325.21,337.07,1852365,0
+CI.US,D,20250423,000000,337.1,341.59,333.4,336.69,1782706,0
+CI.US,D,20250424,000000,335.92,337.21,332.03,335.7,1341368,0
+CI.US,D,20250425,000000,336.05,336.76,331.21,335.36,1400119,0
+CI.US,D,20250428,000000,336,339.67,333.02,334.82,1347244,0
+CI.US,D,20250429,000000,336.215,338.93,333.57,337.21,1272156,0
+CI.US,D,20250430,000000,341.12,342.91,335.69,340.04,1562974,0
+CI.US,D,20250501,000000,338.095,341.4,334.655,335.18,1987791,0
+CI.US,D,20250502,000000,344.025,350,330,334.75,2471764,0
+CI.US,D,20250505,000000,335.79,337.0545,332.62,333.01,1472607,0
+CI.US,D,20250506,000000,332.9,337,331.9355,333.82,1825904,0
+CI.US,D,20250507,000000,335.03,335.87,331.32,334.44,1325064,0
+CI.US,D,20250508,000000,333.17,337.25,330.21,333.11,1322303,0
+CI.US,D,20250509,000000,334.155,335.42,331.84,333.46,787938,0
+CI.US,D,20250512,000000,325,328.255,309.59,315.74,3560738,0
+CI.US,D,20250513,000000,310.25,310.25,301.48,301.89,3144364,0
+CI.US,D,20250514,000000,305.75,307.16,302.11,303.35,2517211,0
+CI.US,D,20250515,000000,303.095,308.97,296.26,308.86,2723351,0
+CI.US,D,20250516,000000,307.78,320.97,307.78,320.94,2056251,0
+CI.US,D,20250519,000000,320.78,322.88,318,321.96,1242737,0
+CI.US,D,20250520,000000,324.23,325.48,322.3605,325,1329732,0
+CI.US,D,20250521,000000,323.89,326,317.01,317.09,984422,0
+CI.US,D,20250522,000000,315.81,316.46,310.2,312.68,1699864,0
+CI.US,D,20250523,000000,313.055,316.59,310.51,315.99,1667846,0
+CI.US,D,20250527,000000,316.745,316.99,311.7,315.28,1573804,0
+CI.US,D,20250528,000000,314.27,315.8,310.285,310.86,1157468,0
+CI.US,D,20250529,000000,311,312.1,308.39,312.05,1745737,0
+CI.US,D,20250530,000000,312.47,319.25,310.05,316.64,2732238,0
+CI.US,D,20250602,000000,317.36,319.95,312.18,314.99,1247849,0
+CI.US,D,20250603,000000,313.25,315,310.3,311.67,1321064,0
+CI.US,D,20250604,000000,311.26,312.8,309.71,310.12,991227,0
+CI.US,D,20250605,000000,310.58,312.99,309.2101,311.02,1682932,0
+CI.US,D,20250606,000000,311.06,312.51,309.5,312.18,2048289,0
+CI.US,D,20250609,000000,311.53,314.155,309.05,311.4,2313185,0
+CI.US,D,20250610,000000,312.35,318.13,311.05,313.62,2228284,0
+CI.US,D,20250611,000000,314.475,315.855,309.48,310.2,2210123,0
+CI.US,D,20250612,000000,310.85,315.825,308.375,315.37,2074449,0
+CI.US,D,20250613,000000,314.35,318.71,313.75,317.4,1866266,0
+CI.US,D,20250616,000000,317.48,318.03,309.81,314.44,1225918,0
+CI.US,D,20250617,000000,314.23,315.645,311.14,312.51,1114485,0
+CI.US,D,20250618,000000,312.325,316.04,311.08,314.4,1170309,0
+CI.US,D,20250620,000000,315.37,316.58,311.96,314.35,3249878,0
+CI.US,D,20250623,000000,313.27,317.45,313.1,316.97,1248232,0
+CI.US,D,20250624,000000,315.3,317.77,313.235,316.83,1328293,0
+CI.US,D,20250625,000000,315.335,317.27,310.82,316,1434891,0
+CI.US,D,20250626,000000,316.725,331.87,316.725,330,2453702,0
+CI.US,D,20250627,000000,327.875,332.57,325.96,326.31,3402335,0
+CI.US,D,20250630,000000,326.19,330.83,325.56,330.58,4328635,0
+CI.US,D,20250701,000000,331.73,338.8899,330.615,334.39,2684077,0
+CI.US,D,20250702,000000,330.45,332.2876,320.25,320.39,2925969,0
+CI.US,D,20250703,000000,321.235,323.096,318.68,319.75,852424,0
+CI.US,D,20250707,000000,320.41,320.92,310.535,313.63,1397186,0
+CI.US,D,20250708,000000,312.55,314.6,310.61,312,1599366,0
+CI.US,D,20250709,000000,312,312.49,306.78,309.78,983956,0
+CI.US,D,20250710,000000,307.84,311.82,306.335,308.78,989554,0
+CI.US,D,20250711,000000,306.0005,307.2308,302.07,303.27,1590773,0
+CI.US,D,20250714,000000,304.36,304.36,301,303.06,926317,0
+CI.US,D,20250715,000000,303.53,305.08,299.54,302.44,1139785,0
+CI.US,D,20250716,000000,301.955,306.46,300.01,305.82,1416213,0
+CI.US,D,20250717,000000,303.905,304.24,295.935,298.28,1696496,0
+CI.US,D,20250718,000000,298,298.79,293.272,295.71,2071591,0
+CI.US,D,20250721,000000,296.61,297.5605,293.53,294.8,2004333,0
+CI.US,D,20250722,000000,295.8,302.89,295.355,300.05,1392397,0
+CI.US,D,20250723,000000,302.25,304.8,300.74,304.34,1443554,0
+CI.US,D,20250724,000000,302.085,303,293.0401,293.93,1652520,0
+CI.US,D,20250725,000000,295.49,298.849,294,296.37,1326049,0
+CI.US,D,20250728,000000,295.84,296.015,290.92,292.39,1193704,0
+CI.US,D,20250729,000000,290.5,297.4,285.81,292.17,1808320,0
+CI.US,D,20250730,000000,290.59,298.71,287.46,297.86,2649670,0
+CI.US,D,20250731,000000,297.5,297.5,264.22,267.38,5452433,0
+CI.US,D,20250801,000000,269.49,271,256.89,262.23,3429121,0
+CI.US,D,20250804,000000,262.49,267.54,260.1201,266.59,2498437,0
+CI.US,D,20250805,000000,267.92,276.59,267.31,270.74,3150026,0
+CI.US,D,20250806,000000,270.19,274.6,266.29,269.96,2153953,0
+CI.US,D,20250807,000000,270,272.19,267.57,271,1964191,0
+CI.US,D,20250808,000000,270.58,275.64,269.99,274.9,1518326,0
+CI.US,D,20250811,000000,275.95,279.524,274.71,277.04,1609647,0
+CI.US,D,20250812,000000,276.06,281.731,274.76,280.47,1600559,0
+CI.US,D,20250813,000000,282,287.39,281.34,287.1,1410109,0
+CI.US,D,20250814,000000,281.27,291.995,281.11,290.35,1990826,0
+CI.US,D,20250815,000000,295.25,300.1799,293.92,296.86,2918171,0
+CI.US,D,20250818,000000,298.61,303.12,297.5,298.32,1961557,0
+CI.US,D,20250819,000000,298.17,302.59,298,302.11,1482105,0
+CI.US,D,20250820,000000,302.99,305.67,301.3,304.57,1588118,0
+CI.US,D,20250821,000000,304.22,305.2944,300.69,300.95,999198,0
+CI.US,D,20250822,000000,302.42,308.42,302.42,304.35,1127505,0
+CI.US,D,20250825,000000,304.12,304.14,298.78,300.76,1051852,0
+CI.US,D,20250826,000000,299.4626,301.11,297.945,300.32,2487041,0
+CI.US,D,20250827,000000,300.965,301.59,298.28,299.95,994843,0
+CI.US,D,20250828,000000,299.5,299.5,294.86,299,1949222,0
+CI.US,D,20250829,000000,298.565,302.97,298.35,300.87,1588857,0
+CI.US,D,20250902,000000,301,306.34,300.14,300.72,1431170,0
+CI.US,D,20250903,000000,299.985,301.125,297.77,300.48,1514099,0
+CI.US,D,20250904,000000,298.64,304.04,296.28,304.03,1556491,0
+CI.US,D,20250905,000000,303.56,307.55,303.28,305.31,1157710,0
+CI.US,D,20250908,000000,305.75,306.59,299.26,300.89,1210091,0
+CI.US,D,20250909,000000,301.97,304.77,300.15,302.01,1230151,0
+CI.US,D,20250910,000000,301.285,303.9676,299.03,302.44,1574098,0
+CI.US,D,20250911,000000,303.8,307.58,303.0001,305.87,1443954,0
+CI.US,D,20250912,000000,304.18,308.3,302.61,302.76,1107074,0
+CI.US,D,20250915,000000,303.5,303.5,295.73,297.14,1053812,0
+CI.US,D,20250916,000000,297.24,298.76,292.32,294.21,1661168,0
+CI.US,D,20250917,000000,294.91,299.7,294.84,296.59,1256569,0
+CI.US,D,20250918,000000,296.21,297.24,293.255,293.76,1179598,0
+CI.US,D,20250919,000000,293.745,294.94,287.06,290.36,2573933,0
+CI.US,D,20250922,000000,289.2,290.1,287.36,288.62,1340262,0
+CI.US,D,20250923,000000,288.93,292.08,287.016,290.08,1447404,0
+CI.US,D,20250924,000000,289.06,292.499,288.72,291.43,1348490,0
+CI.US,D,20250925,000000,292.96,293.01,282.8,284.06,1571430,0
+CI.US,D,20250926,000000,285.7,286.78,284.66,286.17,1468578,0
+CI.US,D,20250929,000000,285.5,287.73,283.57,286.64,1218014,0
+CI.US,D,20250930,000000,286.64,292.45,286.45,288.25,1692845,0
+CI.US,D,20251001,000000,288.445,292.53,286.3666,291.65,1788285,0
+CI.US,D,20251002,000000,290.01,297.07,288.1,296.98,1699579,0
+CI.US,D,20251003,000000,296.775,315.47,295.95,311,2836998,0
+CI.US,D,20251006,000000,310,311.295,301.39,302.99,1555272,0
+CI.US,D,20251007,000000,302.96,309.25,302.79,307.14,1037937,0
+CI.US,D,20251008,000000,307.905,310.88,305.18,306.76,1172186,0
+CI.US,D,20251009,000000,308.435,312.18,305.125,306.13,1153887,0
+CI.US,D,20251010,000000,307.28,308.46,300,300.73,1108369,0
+CI.US,D,20251013,000000,299.3,301.3498,295.12,295.41,845793,0
+CI.US,D,20251014,000000,296.33,303.875,296.12,302.13,1073899,0
+CI.US,D,20251015,000000,301.17,301.17,292.08,294.57,986610,0
+CI.US,D,20251016,000000,294.475,296.25,289.71,291.07,1029038,0
+CI.US,D,20251017,000000,291.29,299.915,290.5163,299.27,1729881,0
+CI.US,D,20251020,000000,299.385,308.695,299.385,306.84,1608871,0
+CI.US,D,20251021,000000,306.56,309.595,304.11,307.5,1381152,0
+CI.US,D,20251022,000000,306.75,311.05,303.68,307.87,923345,0
+CI.US,D,20251023,000000,305.885,306,300.5,305.07,1214277,0
+CI.US,D,20251024,000000,304.63,306.43,300.08,301.78,1318276,0
+CI.US,D,20251027,000000,301,309.71,301,309.18,1374998,0
+CI.US,D,20251028,000000,309.005,311.34,306.235,308.41,1173587,0
+CI.US,D,20251029,000000,305.92,306.01,298.22,299.12,1992371,0
+CI.US,D,20251030,000000,265,273.32,245.61,247.1,9349022,0
+CI.US,D,20251031,000000,248.525,248.525,240.67,244.41,5144682,0
+CI.US,D,20251103,000000,242.74,261.06,239.51,258.62,5479629,0
+CI.US,D,20251104,000000,257.7,264.8,256,264.66,3686454,0
+CI.US,D,20251105,000000,263.33,266.18,259.465,259.58,3202224,0
+CI.US,D,20251106,000000,260.25,264.57,255.67,256.38,2882191,0
+CI.US,D,20251107,000000,258.27,265.88,255.5275,264.58,3025532,0
+CI.US,D,20251110,000000,261.23,263.585,256.52,258.16,2543365,0
+CI.US,D,20251111,000000,260.255,269.15,259.51,268,3298603,0
+CI.US,D,20251112,000000,267.7,276.14,266.5,270.61,2459758,0
+CI.US,D,20251113,000000,271,275.41,270.29,270.89,2678116,0
+CI.US,D,20251114,000000,271.97,273.6,267.69,269.66,1960476,0
+CI.US,D,20251117,000000,269.625,274.61,268.35,271.33,2003422,0
+CI.US,D,20251118,000000,271.085,274.21,268.28,272.61,2048275,0
+CI.US,D,20251119,000000,274.5,276,271.02,271.99,1732776,0
+CI.US,D,20251120,000000,272.225,274.4263,267.515,269.6,2005935,0
+CI.US,D,20251121,000000,270.22,280.09,270.22,278.09,1928691,0
+CI.US,D,20251124,000000,281,281,269.54,271.47,2640372,0
+CI.US,D,20251125,000000,272.62,280.19,271.24,278.2,1862085,0
+CI.US,D,20251126,000000,277.34,280.59,276,278.35,1103165,0
+CI.US,D,20251128,000000,278.94,280.24,277.0459,277.28,562880,0
+CI.US,D,20251201,000000,276.64,278.6926,273.27,273.57,1978681,0
+CI.US,D,20251202,000000,275.615,276.1199,271.31,274.1,1534571,0
+CI.US,D,20251203,000000,275.79,277.96,270.06,270.32,1925820,0
+CI.US,D,20251204,000000,269.505,272.09,266.51,268.42,1551557,0
+CI.US,D,20251205,000000,268.805,269.08,263.87,265.44,1095906,0
+CI.US,D,20251208,000000,265.25,265.495,258.27,263.54,2547039,0
+CI.US,D,20251209,000000,264,266.5,262.44,262.71,1160273,0
+CI.US,D,20251210,000000,262.07,264.15,261.25,262.6,1373664,0
+CI.US,D,20251211,000000,264.91,273.53,263.79,272.26,2084132,0
+CI.US,D,20251212,000000,273.515,275.27,272.4,274.7,1758829,0
+CI.US,D,20251215,000000,276,278,274.21,277.15,1713732,0
+CI.US,D,20251216,000000,277.31,277.68,274.68,276.11,1600233,0
+CI.US,D,20251217,000000,275.5,277.51,273.68,273.84,1681148,0
+CI.US,D,20251218,000000,273.06,275.53,270.62,274,1678890,0
+CI.US,D,20251219,000000,273,275.39,270.72,271.89,4195394,0
+CI.US,D,20251222,000000,268.8,275.74,268.8,275.6,1420101,0
+CI.US,D,20251223,000000,274.91,275.94,273.292,273.75,1013024,0
+CI.US,D,20251224,000000,273.91,275.71,272.56,274.86,578409,0
+CI.US,D,20251226,000000,275.5,276.775,273.94,276.51,760231,0
+CI.US,D,20251229,000000,277.14,277.8899,275.31,276.01,992389,0
+CI.US,D,20251230,000000,276.02,277.323,275,276.48,787666,0
+CI.US,D,20251231,000000,276.285,277.44,274.6,275.23,1200926,0
+CI.US,D,20260102,000000,276.66,280.5,274,279.12,1099441,0
+CI.US,D,20260105,000000,278.025,285.17,277.15,283.97,1499007,0
+CI.US,D,20260106,000000,284.94,289.03,280.755,284.76,1720031,0
+CI.US,D,20260107,000000,286.11,287,277.79,279.12,1947373,0
+CI.US,D,20260108,000000,280,286.73,279.51,283.91,1398780,0
+CI.US,D,20260109,000000,286,286.88,278.2,278.95,1696447,0
+CI.US,D,20260112,000000,279.5,279.5,270.56,276.02,1616634,0
+CI.US,D,20260113,000000,276.49,276.5,270.31,271.81,1014254,0
+CI.US,D,20260114,000000,272.11,276.67,270.96,271,1822650,0
+CI.US,D,20260115,000000,272.19,278,268.95,277.94,1656823,0
+CI.US,D,20260116,000000,276.505,276.96,270.77,272.21,1702745,0
+CI.US,D,20260120,000000,270.575,274.4799,268.36,271.24,1512812,0
+CI.US,D,20260121,000000,272,276.43,270.62,274.91,1212771,0
+CI.US,D,20260122,000000,274.985,280.73,274.26,280.39,1427792,0
+CI.US,D,20260123,000000,279.99,281.03,277.74,279.2,1024035,0
+CI.US,D,20260126,000000,279.81,281.49,277.1,280.41,1323995,0
+CI.US,D,20260127,000000,279,281.385,269.575,270.09,2225375,0
+CI.US,D,20260128,000000,268.9,273.58,265.75,272.38,1583530,0
+CI.US,D,20260129,000000,272.26,276.09,270.17,271.27,1554578,0
+CI.US,D,20260130,000000,272.33,274.11,268.45,274.11,1752652,0
+CI.US,D,20260202,000000,272.755,275.84,268.7575,271.54,1890562,0
+CI.US,D,20260203,000000,271.82,276.71,271.325,275.39,1419867,0
+CI.US,D,20260204,000000,269.8,281.87,269.16,271.71,4096185,0
+CI.US,D,20260205,000000,277.2,285,273.95,284.53,3927059,0
+CI.US,D,20260206,000000,283.5,297.8,283.5,292.05,2866219,0
+CI.US,D,20260209,000000,291.945,297,288.7,294.4,1731067,0
+CI.US,D,20260210,000000,296.305,296.8999,287.49,287.81,1814212,0
+CI.US,D,20260211,000000,286.95,296.36,283.195,294.73,2434199,0
+CI.US,D,20260212,000000,294.73,297,286.5,287.61,1412705,0
+CI.US,D,20260213,000000,289.175,293.32,287.63,291.44,1071688,0
+CI.US,D,20260217,000000,294,297.25,289.41,290.71,1048203,0
+CI.US,D,20260218,000000,289.67,292.1299,287.61,290.12,932662,0
diff --git a/daily/us/nyse stocks/1/cia.us.txt b/daily/us/nyse stocks/1/cia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..347ebec3547d69bf996f39bbeb4b7ef1a08fedde
--- /dev/null
+++ b/daily/us/nyse stocks/1/cia.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIA.US,D,20050225,000000,5.2,5.33,5.12,5.14,37878,0
+CIA.US,D,20050228,000000,5.28,5.32,5.11,5.23,39055,0
+CIA.US,D,20050301,000000,5.23,5.35,5.18,5.29,43977,0
+CIA.US,D,20050302,000000,5.21,5.37,5.2,5.29,30495,0
+CIA.US,D,20050303,000000,5.36,5.37,5.14,5.23,41088,0
+CIA.US,D,20050304,000000,5.33,5.39,5.19,5.31,41837,0
+CIA.US,D,20050307,000000,5.26,5.32,5.19,5.2,33598,0
+CIA.US,D,20050308,000000,5.26,5.42,5.2,5.27,46117,0
+CIA.US,D,20050309,000000,5.36,5.36,5.18,5.23,39162,0
+CIA.US,D,20050310,000000,5.23,5.33,5.21,5.26,41088,0
+CIA.US,D,20050311,000000,5.31,5.33,5.23,5.23,39269,0
+CIA.US,D,20050314,000000,5.31,5.36,5.25,5.33,48685,0
+CIA.US,D,20050315,000000,5.33,5.33,5.19,5.2,39911,0
+CIA.US,D,20050316,000000,5.16,5.25,4.96,5.09,91913,0
+CIA.US,D,20050317,000000,5.19,5.28,5.13,5.24,34989,0
+CIA.US,D,20050318,000000,5.32,5.33,5.16,5.17,146697,0
+CIA.US,D,20050321,000000,5.15,5.29,5.14,5.21,30923,0
+CIA.US,D,20050322,000000,5.28,5.38,5.2,5.21,36059,0
+CIA.US,D,20050323,000000,5.21,5.28,5.14,5.19,37878,0
+CIA.US,D,20050324,000000,5.31,5.44,5.29,5.39,37557,0
+CIA.US,D,20050328,000000,5.36,5.48,5.29,5.47,26322,0
+CIA.US,D,20050329,000000,5.46,5.46,5.05,5.12,97370,0
+CIA.US,D,20050330,000000,5.17,5.45,5.17,5.36,101757,0
+CIA.US,D,20050331,000000,5.33,5.37,5.26,5.37,43763,0
+CIA.US,D,20050401,000000,5.47,5.48,5.19,5.2,58101,0
+CIA.US,D,20050404,000000,5.19,5.37,5.17,5.36,31886,0
+CIA.US,D,20050405,000000,5.38,5.42,5.29,5.42,32100,0
+CIA.US,D,20050406,000000,5.47,5.5,5.37,5.42,27285,0
+CIA.US,D,20050407,000000,5.42,5.51,5.28,5.5,37022,0
+CIA.US,D,20050408,000000,5.51,5.51,5.18,5.25,61204,0
+CIA.US,D,20050411,000000,5.35,5.37,5.24,5.33,34989,0
+CIA.US,D,20050412,000000,5.28,5.37,5.15,5.34,48364,0
+CIA.US,D,20050413,000000,5.34,5.37,5.21,5.28,37236,0
+CIA.US,D,20050414,000000,5.25,5.36,5.14,5.14,39269,0
+CIA.US,D,20050415,000000,5.23,5.28,5.02,5.05,40981,0
+CIA.US,D,20050418,000000,5.09,5.22,5,5.18,34989,0
+CIA.US,D,20050419,000000,5.23,5.32,5.09,5.3,44084,0
+CIA.US,D,20050420,000000,5.25,5.25,4.96,5,61846,0
+CIA.US,D,20050421,000000,5.09,5.33,4.93,5.3,56817,0
+CIA.US,D,20050422,000000,5.23,5.23,4.95,5.09,60562,0
+CIA.US,D,20050425,000000,5.14,5.21,5,5.2,48899,0
+CIA.US,D,20050426,000000,5.14,5.27,5,5.07,51360,0
+CIA.US,D,20050427,000000,5.02,5.25,5.02,5.12,48899,0
+CIA.US,D,20050428,000000,5.07,5.2,5.05,5.05,35631,0
+CIA.US,D,20050429,000000,5.09,5.09,4.86,4.86,87098,0
+CIA.US,D,20050502,000000,4.95,5.04,4.86,5,37878,0
+CIA.US,D,20050503,000000,4.95,5.02,4.81,4.95,40553,0
+CIA.US,D,20050504,000000,5,5.22,4.99,5.13,49006,0
+CIA.US,D,20050505,000000,5.05,5.19,5.05,5.14,34347,0
+CIA.US,D,20050506,000000,5.18,5.24,5.05,5.07,50504,0
+CIA.US,D,20050509,000000,5.07,5.26,5.03,5.19,33598,0
+CIA.US,D,20050510,000000,5.14,5.27,5.06,5.19,27285,0
+CIA.US,D,20050511,000000,5.2,5.22,4.95,5.15,42693,0
+CIA.US,D,20050512,000000,5.06,5.21,4.96,5,34561,0
+CIA.US,D,20050513,000000,5,5.13,4.79,4.79,50504,0
+CIA.US,D,20050516,000000,4.81,4.97,4.81,4.92,61525,0
+CIA.US,D,20050517,000000,4.88,5.03,4.81,5,65056,0
+CIA.US,D,20050518,000000,5.04,5.23,5.04,5.2,75435,0
+CIA.US,D,20050519,000000,5.21,5.33,5.16,5.23,41516,0
+CIA.US,D,20050520,000000,5.28,5.3,5.17,5.2,32956,0
+CIA.US,D,20050523,000000,5.24,5.26,5.14,5.15,28569,0
+CIA.US,D,20050524,000000,5.11,5.32,5.09,5.25,29746,0
+CIA.US,D,20050525,000000,5.19,5.32,5.13,5.19,20437,0
+CIA.US,D,20050526,000000,5.19,5.37,5.19,5.34,27392,0
+CIA.US,D,20050527,000000,5.34,5.49,5.29,5.47,22684,0
+CIA.US,D,20050531,000000,5.5,5.51,5.41,5.41,45903,0
+CIA.US,D,20050601,000000,5.39,5.51,5.19,5.44,36594,0
+CIA.US,D,20050602,000000,5.4,5.47,5.36,5.4,19688,0
+CIA.US,D,20050603,000000,5.46,5.47,5.21,5.22,54249,0
+CIA.US,D,20050606,000000,5.12,5.36,5.12,5.33,40874,0
+CIA.US,D,20050607,000000,5.32,5.36,5.27,5.3,32207,0
+CIA.US,D,20050608,000000,5.27,5.5,5.23,5.37,49648,0
+CIA.US,D,20050609,000000,5.35,5.5,5.34,5.5,23647,0
+CIA.US,D,20050610,000000,5.51,5.51,5.34,5.5,21828,0
+CIA.US,D,20050613,000000,5.5,5.51,5.34,5.48,23754,0
+CIA.US,D,20050614,000000,5.45,5.66,5.43,5.58,60562,0
+CIA.US,D,20050615,000000,5.61,5.74,5.51,5.69,64949,0
+CIA.US,D,20050616,000000,5.64,5.79,5.64,5.79,36915,0
+CIA.US,D,20050617,000000,5.81,5.84,5.65,5.73,122943,0
+CIA.US,D,20050620,000000,5.75,5.79,5.64,5.72,27071,0
+CIA.US,D,20050621,000000,5.78,5.81,5.51,5.65,50932,0
+CIA.US,D,20050622,000000,5.73,5.79,5.64,5.79,33705,0
+CIA.US,D,20050623,000000,5.78,5.81,5.51,5.51,47936,0
+CIA.US,D,20050624,000000,5.51,5.75,5.42,5.75,119626,0
+CIA.US,D,20050627,000000,5.67,5.7,5.42,5.66,41730,0
+CIA.US,D,20050628,000000,5.65,5.79,5.61,5.79,47936,0
+CIA.US,D,20050629,000000,5.71,5.83,5.65,5.75,36059,0
+CIA.US,D,20050630,000000,5.75,5.84,5.62,5.7,48364,0
+CIA.US,D,20050701,000000,5.7,5.76,5.62,5.74,25894,0
+CIA.US,D,20050705,000000,5.65,5.94,5.64,5.94,45689,0
+CIA.US,D,20050706,000000,5.93,5.93,5.68,5.7,24289,0
+CIA.US,D,20050707,000000,5.64,5.95,5.61,5.89,56282,0
+CIA.US,D,20050708,000000,5.89,6.17,5.79,6.07,91057,0
+CIA.US,D,20050711,000000,6.06,6.26,6.05,6.23,106572,0
+CIA.US,D,20050712,000000,6.26,6.54,6.13,6.25,76077,0
+CIA.US,D,20050713,000000,6.17,6.26,6.01,6.03,66768,0
+CIA.US,D,20050714,000000,6.07,6.15,5.92,5.93,61097,0
+CIA.US,D,20050715,000000,5.89,6.01,5.77,5.96,55747,0
+CIA.US,D,20050718,000000,5.98,6.07,5.8,5.89,44619,0
+CIA.US,D,20050719,000000,5.93,6.29,5.89,6.14,60883,0
+CIA.US,D,20050720,000000,6.23,6.36,6.08,6.3,62809,0
+CIA.US,D,20050721,000000,6.36,6.52,6.23,6.23,57994,0
+CIA.US,D,20050722,000000,6.28,6.45,6.27,6.44,52965,0
+CIA.US,D,20050725,000000,6.45,6.45,6.33,6.41,48257,0
+CIA.US,D,20050726,000000,6.45,6.45,6.22,6.41,50504,0
+CIA.US,D,20050727,000000,6.45,6.45,6.33,6.44,32742,0
+CIA.US,D,20050728,000000,6.45,6.54,6.31,6.53,65912,0
+CIA.US,D,20050729,000000,6.53,6.54,6.34,6.34,34240,0
+CIA.US,D,20050801,000000,6.39,6.54,6.36,6.5,52751,0
+CIA.US,D,20050802,000000,6.52,6.63,6.36,6.56,48364,0
+CIA.US,D,20050803,000000,6.63,6.67,6.56,6.59,42800,0
+CIA.US,D,20050804,000000,6.56,6.63,6.26,6.6,77040,0
+CIA.US,D,20050805,000000,6.54,6.58,6.26,6.55,90629,0
+CIA.US,D,20050808,000000,6.63,6.63,6.3,6.53,51039,0
+CIA.US,D,20050809,000000,6.68,6.69,6.39,6.69,68266,0
+CIA.US,D,20050810,000000,6.73,6.73,6.39,6.54,71369,0
+CIA.US,D,20050811,000000,6.72,6.72,6.5,6.66,37129,0
+CIA.US,D,20050812,000000,6.7,6.71,6.36,6.5,39269,0
+CIA.US,D,20050815,000000,6.57,6.68,6.36,6.64,37343,0
+CIA.US,D,20050816,000000,6.64,6.68,6.28,6.31,67731,0
+CIA.US,D,20050817,000000,6.26,6.45,6.19,6.2,36273,0
+CIA.US,D,20050818,000000,6.38,6.38,6.03,6.03,53286,0
+CIA.US,D,20050819,000000,6.17,6.36,6.11,6.28,65805,0
+CIA.US,D,20050822,000000,6.37,6.68,6.37,6.68,62060,0
+CIA.US,D,20050823,000000,6.64,6.64,6.42,6.48,36594,0
+CIA.US,D,20050824,000000,6.68,6.73,6.38,6.43,71262,0
+CIA.US,D,20050825,000000,6.59,6.84,6.45,6.76,134285,0
+CIA.US,D,20050826,000000,6.77,6.77,6.59,6.74,61418,0
+CIA.US,D,20050829,000000,6.78,6.82,6.36,6.81,52216,0
+CIA.US,D,20050830,000000,6.78,6.78,6.45,6.53,51146,0
+CIA.US,D,20050831,000000,6.54,6.73,6.45,6.73,58743,0
+CIA.US,D,20050901,000000,6.73,6.73,6.5,6.65,56710,0
+CIA.US,D,20050902,000000,6.63,6.63,6.46,6.57,41944,0
+CIA.US,D,20050906,000000,6.57,6.73,6.57,6.73,46331,0
+CIA.US,D,20050907,000000,6.68,6.74,6.59,6.74,34989,0
+CIA.US,D,20050908,000000,6.62,6.68,6.56,6.64,28890,0
+CIA.US,D,20050909,000000,6.68,6.68,6.58,6.65,17976,0
+CIA.US,D,20050912,000000,6.65,7.01,6.62,6.93,75649,0
+CIA.US,D,20050913,000000,6.92,6.92,6.56,6.59,57673,0
+CIA.US,D,20050914,000000,6.73,6.95,6.67,6.81,72867,0
+CIA.US,D,20050915,000000,6.92,6.97,6.61,6.75,50290,0
+CIA.US,D,20050916,000000,6.83,6.96,6.63,6.92,167990,0
+CIA.US,D,20050919,000000,6.82,6.96,6.75,6.92,43763,0
+CIA.US,D,20050920,000000,6.99,7.01,6.69,6.72,46117,0
+CIA.US,D,20050921,000000,6.64,6.88,6.41,6.46,80785,0
+CIA.US,D,20050922,000000,6.41,6.62,6.33,6.46,31993,0
+CIA.US,D,20050923,000000,6.41,6.54,6.41,6.53,20651,0
+CIA.US,D,20050926,000000,6.67,6.68,6.43,6.47,33491,0
+CIA.US,D,20050927,000000,6.45,6.5,6.2,6.36,121552,0
+CIA.US,D,20050928,000000,6.36,6.39,6.07,6.15,70941,0
+CIA.US,D,20050929,000000,6.08,6.24,6,6.23,50397,0
+CIA.US,D,20050930,000000,6.14,6.14,6,6,20972,0
+CIA.US,D,20051003,000000,5.98,6.18,5.98,6.05,36166,0
+CIA.US,D,20051004,000000,6.09,6.31,5.99,5.99,31565,0
+CIA.US,D,20051005,000000,5.99,6.03,5.66,5.67,90950,0
+CIA.US,D,20051006,000000,5.83,5.83,5.28,5.4,73295,0
+CIA.US,D,20051007,000000,5.5,5.55,5.28,5.32,44084,0
+CIA.US,D,20051010,000000,5.41,5.67,5.29,5.56,52965,0
+CIA.US,D,20051011,000000,5.65,5.72,5.54,5.61,30709,0
+CIA.US,D,20051012,000000,5.61,5.61,5.28,5.39,79394,0
+CIA.US,D,20051013,000000,5.37,5.38,5.19,5.36,35738,0
+CIA.US,D,20051014,000000,5.36,5.6,5.25,5.54,37771,0
+CIA.US,D,20051017,000000,5.53,5.53,4.95,5.05,96193,0
+CIA.US,D,20051018,000000,5.12,5.17,4.95,4.95,61953,0
+CIA.US,D,20051019,000000,4.95,5.22,4.93,5.19,38627,0
+CIA.US,D,20051020,000000,5.09,5.26,4.86,4.92,34989,0
+CIA.US,D,20051021,000000,4.86,5.26,4.86,5.17,61525,0
+CIA.US,D,20051024,000000,5.26,5.49,5.09,5.49,26536,0
+CIA.US,D,20051025,000000,5.4,5.4,5.05,5.17,28141,0
+CIA.US,D,20051026,000000,5.17,5.37,5.07,5.18,32742,0
+CIA.US,D,20051027,000000,5.14,5.2,4.95,4.95,20330,0
+CIA.US,D,20051028,000000,5.05,5.19,4.98,5.11,23326,0
+CIA.US,D,20051031,000000,5.02,5.33,5.02,5.33,40018,0
+CIA.US,D,20051101,000000,5.29,5.29,5.14,5.28,27713,0
+CIA.US,D,20051102,000000,5.31,5.76,5.23,5.76,59706,0
+CIA.US,D,20051103,000000,5.83,5.84,5.57,5.66,49541,0
+CIA.US,D,20051104,000000,5.75,5.75,5.54,5.62,16157,0
+CIA.US,D,20051107,000000,5.52,5.7,5.5,5.64,21186,0
+CIA.US,D,20051108,000000,5.54,5.67,5.45,5.5,29425,0
+CIA.US,D,20051109,000000,5.6,5.91,5.49,5.78,24717,0
+CIA.US,D,20051110,000000,5.78,6.03,5.42,5.93,37557,0
+CIA.US,D,20051111,000000,5.89,5.94,5.7,5.75,18083,0
+CIA.US,D,20051114,000000,5.76,5.78,5.62,5.68,14445,0
+CIA.US,D,20051115,000000,5.68,5.69,5.43,5.47,28569,0
+CIA.US,D,20051116,000000,5.5,5.5,5.1,5.21,53179,0
+CIA.US,D,20051117,000000,5.33,5.63,5.28,5.6,27927,0
+CIA.US,D,20051118,000000,5.77,5.79,5.33,5.53,30388,0
+CIA.US,D,20051121,000000,5.44,5.79,5.41,5.75,26964,0
+CIA.US,D,20051122,000000,5.7,5.74,5.53,5.72,24610,0
+CIA.US,D,20051123,000000,5.7,5.74,5.52,5.67,27392,0
+CIA.US,D,20051125,000000,5.67,5.67,5.56,5.56,7704,0
+CIA.US,D,20051128,000000,5.51,5.54,5.39,5.43,30067,0
+CIA.US,D,20051129,000000,5.52,5.52,5.23,5.31,96086,0
+CIA.US,D,20051130,000000,5.29,5.45,4.74,4.97,214000,0
+CIA.US,D,20051201,000000,5.07,5.56,5.07,5.25,109247,0
+CIA.US,D,20051202,000000,5.23,5.37,5.14,5.33,28890,0
+CIA.US,D,20051205,000000,5.33,5.34,5.14,5.21,44512,0
+CIA.US,D,20051206,000000,5.28,5.42,5.23,5.33,27820,0
+CIA.US,D,20051207,000000,5.28,5.35,5.2,5.29,171093,0
+CIA.US,D,20051208,000000,5.33,5.42,5.31,5.38,28890,0
+CIA.US,D,20051209,000000,5.37,5.5,5.33,5.5,19581,0
+CIA.US,D,20051212,000000,5.5,5.61,5.47,5.56,41944,0
+CIA.US,D,20051213,000000,5.8,5.96,5.72,5.9,49700,0
+CIA.US,D,20051214,000000,5.9,5.9,5.66,5.76,35800,0
+CIA.US,D,20051215,000000,5.75,5.84,5.44,5.78,79200,0
+CIA.US,D,20051216,000000,5.82,5.82,5.48,5.57,223900,0
+CIA.US,D,20051219,000000,5.6,5.72,5.45,5.56,68100,0
+CIA.US,D,20051220,000000,5.55,5.6,5.33,5.34,32300,0
+CIA.US,D,20051221,000000,5.4,5.64,5.4,5.59,21900,0
+CIA.US,D,20051222,000000,5.62,5.69,5.56,5.65,12100,0
+CIA.US,D,20051223,000000,5.69,5.74,5.61,5.73,29200,0
+CIA.US,D,20051227,000000,5.68,5.77,5.4,5.4,37400,0
+CIA.US,D,20051228,000000,5.45,5.52,5.41,5.45,14800,0
+CIA.US,D,20051229,000000,5.43,5.52,5.37,5.37,31300,0
+CIA.US,D,20051230,000000,5.34,5.5,5.29,5.45,92100,0
+CIA.US,D,20060103,000000,5.4,5.48,5.24,5.48,34600,0
+CIA.US,D,20060104,000000,5.55,5.56,5.36,5.36,37200,0
+CIA.US,D,20060105,000000,5.36,5.51,5.3,5.33,25500,0
+CIA.US,D,20060106,000000,5.38,5.5,5.35,5.45,20900,0
+CIA.US,D,20060109,000000,5.49,5.54,5.36,5.45,30300,0
+CIA.US,D,20060110,000000,5.3,5.53,5.26,5.48,22600,0
+CIA.US,D,20060111,000000,5.45,5.48,5.29,5.48,57700,0
+CIA.US,D,20060112,000000,5.4,5.44,5.28,5.29,35400,0
+CIA.US,D,20060113,000000,5.33,5.38,5.23,5.29,13600,0
+CIA.US,D,20060117,000000,5.29,5.3,5.14,5.21,32500,0
+CIA.US,D,20060118,000000,5.06,5.29,5,5.24,25100,0
+CIA.US,D,20060119,000000,5.27,5.3,5.17,5.25,32100,0
+CIA.US,D,20060120,000000,5.29,5.29,4.87,4.91,57700,0
+CIA.US,D,20060123,000000,5,5.34,5,5.25,65400,0
+CIA.US,D,20060124,000000,5.2,5.3,5.16,5.26,35300,0
+CIA.US,D,20060125,000000,5.21,5.28,5.13,5.2,29200,0
+CIA.US,D,20060126,000000,5.3,5.48,5.25,5.46,81000,0
+CIA.US,D,20060127,000000,5.4,5.53,5.26,5.52,34400,0
+CIA.US,D,20060130,000000,5.45,5.63,5.38,5.48,41300,0
+CIA.US,D,20060131,000000,5.45,5.47,5.33,5.34,22800,0
+CIA.US,D,20060201,000000,5.33,5.45,5.26,5.41,13700,0
+CIA.US,D,20060202,000000,5.4,5.4,5.1,5.17,49500,0
+CIA.US,D,20060203,000000,5.11,5.24,5.1,5.1,23600,0
+CIA.US,D,20060206,000000,5.1,5.21,5.02,5.17,27700,0
+CIA.US,D,20060207,000000,5.17,5.35,5.01,5.11,59000,0
+CIA.US,D,20060208,000000,5.14,5.19,5.04,5.19,23400,0
+CIA.US,D,20060209,000000,5.19,5.27,5.13,5.13,16600,0
+CIA.US,D,20060210,000000,5.08,5.28,5.01,5.23,23200,0
+CIA.US,D,20060213,000000,5.2,5.32,5.11,5.27,45900,0
+CIA.US,D,20060214,000000,5.23,5.45,5.2,5.43,30400,0
+CIA.US,D,20060215,000000,5.4,5.5,5.31,5.49,25400,0
+CIA.US,D,20060216,000000,5.49,5.63,5.37,5.5,56300,0
+CIA.US,D,20060217,000000,5.59,5.59,5.45,5.45,57200,0
+CIA.US,D,20060221,000000,5.41,5.6,5.36,5.51,86400,0
+CIA.US,D,20060222,000000,5.51,5.64,5.42,5.54,28500,0
+CIA.US,D,20060223,000000,5.54,5.67,5.41,5.46,30600,0
+CIA.US,D,20060224,000000,5.4,5.53,5.36,5.51,24800,0
+CIA.US,D,20060227,000000,5.57,5.67,5.48,5.6,57900,0
+CIA.US,D,20060228,000000,5.55,5.56,5.3,5.32,24000,0
+CIA.US,D,20060301,000000,5.32,5.43,5.28,5.32,19300,0
+CIA.US,D,20060302,000000,5.37,5.4,5.08,5.16,36300,0
+CIA.US,D,20060303,000000,5.15,5.32,5.08,5.12,39300,0
+CIA.US,D,20060306,000000,5.15,5.32,5.08,5.1,72700,0
+CIA.US,D,20060307,000000,5.01,5.1,4.96,4.97,40800,0
+CIA.US,D,20060308,000000,4.99,5.12,4.91,4.95,41900,0
+CIA.US,D,20060309,000000,5.02,5.03,4.78,4.78,42800,0
+CIA.US,D,20060310,000000,4.8,4.93,4.8,4.88,16100,0
+CIA.US,D,20060313,000000,4.88,5.25,4.88,5.18,83200,0
+CIA.US,D,20060314,000000,5.17,5.4,5.14,5.35,109500,0
+CIA.US,D,20060315,000000,5.25,5.3,5.1,5.23,29900,0
+CIA.US,D,20060316,000000,5.27,5.3,4.98,5.15,46400,0
+CIA.US,D,20060317,000000,5.18,5.31,5.01,5.14,246900,0
+CIA.US,D,20060320,000000,5.13,5.25,5,5.16,137300,0
+CIA.US,D,20060321,000000,5.1,5.33,5.03,5.07,116000,0
+CIA.US,D,20060322,000000,5.05,5.15,5.02,5.12,36200,0
+CIA.US,D,20060323,000000,5.12,5.14,4.95,5.07,36400,0
+CIA.US,D,20060324,000000,5,5.11,5,5.11,28000,0
+CIA.US,D,20060327,000000,5.13,5.19,5.06,5.15,126300,0
+CIA.US,D,20060328,000000,5.1,5.15,4.91,4.95,51200,0
+CIA.US,D,20060329,000000,5,5.2,5,5.19,29000,0
+CIA.US,D,20060330,000000,5.18,5.2,5.07,5.15,17400,0
+CIA.US,D,20060331,000000,5.19,5.19,5.07,5.16,35400,0
+CIA.US,D,20060403,000000,5.16,5.38,5.06,5.33,88600,0
+CIA.US,D,20060404,000000,5.3,5.5,5.26,5.38,99700,0
+CIA.US,D,20060405,000000,5.39,5.5,5.39,5.49,46400,0
+CIA.US,D,20060406,000000,5.39,5.45,5.27,5.37,29700,0
+CIA.US,D,20060407,000000,5.4,5.5,5.1,5.12,52600,0
+CIA.US,D,20060410,000000,5.1,5.47,5.07,5.12,75700,0
+CIA.US,D,20060411,000000,5.15,5.25,4.95,4.97,56700,0
+CIA.US,D,20060412,000000,4.93,5.1,4.91,5.09,89600,0
+CIA.US,D,20060413,000000,5.05,5.13,5,5.02,16700,0
+CIA.US,D,20060417,000000,5,5.44,4.95,5.43,96900,0
+CIA.US,D,20060418,000000,5.4,5.43,5.25,5.4,63100,0
+CIA.US,D,20060419,000000,5.3,5.54,5.27,5.54,45600,0
+CIA.US,D,20060420,000000,5.48,5.5,5.37,5.49,16700,0
+CIA.US,D,20060421,000000,5.55,5.56,5.23,5.4,77700,0
+CIA.US,D,20060424,000000,5.35,5.59,5.18,5.48,82800,0
+CIA.US,D,20060425,000000,5.42,5.57,5.24,5.5,38800,0
+CIA.US,D,20060426,000000,5.4,5.5,5.27,5.45,38300,0
+CIA.US,D,20060427,000000,5.38,5.48,5.25,5.37,41900,0
+CIA.US,D,20060428,000000,4.98,5.46,4.9,5.3,43900,0
+CIA.US,D,20060501,000000,5.35,5.39,5.15,5.18,54500,0
+CIA.US,D,20060502,000000,5.16,5.32,5.12,5.18,37600,0
+CIA.US,D,20060503,000000,5.2,5.25,5.06,5.1,32200,0
+CIA.US,D,20060504,000000,5.15,5.2,5.07,5.15,19400,0
+CIA.US,D,20060505,000000,5.18,5.3,5.1,5.27,25700,0
+CIA.US,D,20060508,000000,5.2,5.4,5.1,5.3,34100,0
+CIA.US,D,20060509,000000,5.37,5.39,5.2,5.32,29600,0
+CIA.US,D,20060510,000000,5.25,5.35,5.2,5.21,39900,0
+CIA.US,D,20060511,000000,5.2,5.26,4.96,4.96,82700,0
+CIA.US,D,20060512,000000,4.95,5.12,4.9,4.91,75000,0
+CIA.US,D,20060515,000000,4.92,5.09,4.88,5.01,71700,0
+CIA.US,D,20060516,000000,5.07,5.13,5.04,5.06,31600,0
+CIA.US,D,20060517,000000,5.03,5.24,5,5.16,49400,0
+CIA.US,D,20060518,000000,5.1,5.25,5.04,5.05,21700,0
+CIA.US,D,20060519,000000,5,5.25,4.93,5.1,46700,0
+CIA.US,D,20060522,000000,5.05,5.26,5.01,5.18,53600,0
+CIA.US,D,20060523,000000,5.23,5.29,5.07,5.08,62900,0
+CIA.US,D,20060524,000000,5.02,5.18,5.01,5.11,46100,0
+CIA.US,D,20060525,000000,5.2,5.24,5.08,5.21,50100,0
+CIA.US,D,20060526,000000,5.24,5.25,5.16,5.24,31600,0
+CIA.US,D,20060530,000000,5.15,5.29,5.08,5.12,75200,0
+CIA.US,D,20060531,000000,5.17,5.31,5.1,5.28,70400,0
+CIA.US,D,20060601,000000,5.23,5.3,5.17,5.27,71200,0
+CIA.US,D,20060602,000000,5.3,5.3,5.18,5.24,57300,0
+CIA.US,D,20060605,000000,5.15,5.35,5.08,5.08,99300,0
+CIA.US,D,20060606,000000,5.06,5.2,5,5.08,59600,0
+CIA.US,D,20060607,000000,5.03,5.22,5,5.02,38300,0
+CIA.US,D,20060608,000000,5.01,5.18,4.94,5.17,57600,0
+CIA.US,D,20060609,000000,5.2,5.2,5.05,5.05,25400,0
+CIA.US,D,20060612,000000,5.05,5.31,5.05,5.22,98600,0
+CIA.US,D,20060613,000000,5.22,5.32,5.07,5.1,84100,0
+CIA.US,D,20060614,000000,5.08,5.17,5.05,5.1,19900,0
+CIA.US,D,20060615,000000,5.16,5.26,5.08,5.23,31300,0
+CIA.US,D,20060616,000000,5.23,5.23,5.05,5.07,402400,0
+CIA.US,D,20060619,000000,5.06,5.24,5.02,5.08,172000,0
+CIA.US,D,20060620,000000,5.08,5.11,4.63,4.7,179200,0
+CIA.US,D,20060621,000000,4.7,4.96,4.7,4.85,123700,0
+CIA.US,D,20060622,000000,4.8,4.87,4.56,4.6,119500,0
+CIA.US,D,20060623,000000,4.65,4.72,4.5,4.57,61400,0
+CIA.US,D,20060626,000000,4.65,4.9,4.5,4.89,154600,0
+CIA.US,D,20060627,000000,4.83,4.9,4.45,4.73,73100,0
+CIA.US,D,20060628,000000,4.63,4.92,4.51,4.88,110300,0
+CIA.US,D,20060629,000000,4.78,4.9,4.62,4.83,165300,0
+CIA.US,D,20060630,000000,4.9,5.01,4.52,5.01,2000200,0
+CIA.US,D,20060703,000000,4.97,5.1,4.76,4.88,94600,0
+CIA.US,D,20060705,000000,4.79,5.13,4.7,5.13,153600,0
+CIA.US,D,20060706,000000,5.13,5.3,4.99,5.3,105800,0
+CIA.US,D,20060707,000000,5.2,5.29,5.15,5.22,27400,0
+CIA.US,D,20060710,000000,5.17,5.3,5.06,5.18,146100,0
+CIA.US,D,20060711,000000,5.12,5.34,5.09,5.25,68100,0
+CIA.US,D,20060712,000000,5.2,5.35,5.2,5.29,18000,0
+CIA.US,D,20060713,000000,5.19,5.29,5.13,5.13,32300,0
+CIA.US,D,20060714,000000,5.1,5.22,5.09,5.14,43400,0
+CIA.US,D,20060717,000000,5.1,5.35,5,5.31,89300,0
+CIA.US,D,20060718,000000,5.25,5.35,5.2,5.24,42100,0
+CIA.US,D,20060719,000000,5.27,5.39,5.25,5.33,22200,0
+CIA.US,D,20060720,000000,5.31,5.35,5.17,5.25,15600,0
+CIA.US,D,20060721,000000,5.24,5.25,5.15,5.21,7400,0
+CIA.US,D,20060724,000000,5.16,5.36,5.1,5.18,92200,0
+CIA.US,D,20060725,000000,5.1,5.26,5.1,5.22,19300,0
+CIA.US,D,20060726,000000,5.17,5.19,5.1,5.11,18000,0
+CIA.US,D,20060727,000000,5.1,5.15,5.04,5.05,17100,0
+CIA.US,D,20060728,000000,5.01,5.09,5.01,5.07,6700,0
+CIA.US,D,20060731,000000,5.03,5.25,5.03,5.18,47500,0
+CIA.US,D,20060801,000000,5.18,5.25,5.1,5.22,52500,0
+CIA.US,D,20060802,000000,5.2,5.23,5.04,5.12,27900,0
+CIA.US,D,20060803,000000,5.12,5.12,4.9,4.91,96700,0
+CIA.US,D,20060804,000000,4.91,5.05,4.91,5.01,19600,0
+CIA.US,D,20060807,000000,4.96,5.22,4.96,5.21,39300,0
+CIA.US,D,20060808,000000,5.16,5.24,5.15,5.21,51200,0
+CIA.US,D,20060809,000000,5.17,5.24,5.12,5.19,21500,0
+CIA.US,D,20060810,000000,5.09,5.09,4.95,5.02,40000,0
+CIA.US,D,20060811,000000,5,5.07,4.91,5.07,19500,0
+CIA.US,D,20060814,000000,5.03,5.44,5.01,5.29,131300,0
+CIA.US,D,20060815,000000,5.29,5.49,5.15,5.28,65900,0
+CIA.US,D,20060816,000000,5.3,5.36,5.22,5.26,11700,0
+CIA.US,D,20060817,000000,5.25,5.32,5.24,5.28,2200,0
+CIA.US,D,20060818,000000,5.2,5.28,5.15,5.26,18800,0
+CIA.US,D,20060821,000000,5.16,5.5,5.13,5.44,112700,0
+CIA.US,D,20060822,000000,5.35,5.5,5.34,5.46,23400,0
+CIA.US,D,20060823,000000,5.4,5.4,5.36,5.38,3700,0
+CIA.US,D,20060824,000000,5.33,5.33,5.15,5.27,23700,0
+CIA.US,D,20060825,000000,5.2,5.25,5.14,5.15,17400,0
+CIA.US,D,20060828,000000,5.13,5.45,5.11,5.38,44600,0
+CIA.US,D,20060829,000000,5.37,5.55,5.32,5.43,76800,0
+CIA.US,D,20060830,000000,5.38,5.55,5.38,5.46,17600,0
+CIA.US,D,20060831,000000,5.45,5.45,5.23,5.32,16000,0
+CIA.US,D,20060901,000000,5.25,5.29,5.22,5.23,9200,0
+CIA.US,D,20060905,000000,5.23,5.55,5.23,5.42,28600,0
+CIA.US,D,20060906,000000,5.4,5.65,5.39,5.57,62300,0
+CIA.US,D,20060907,000000,5.52,5.64,5.45,5.47,25700,0
+CIA.US,D,20060908,000000,5.45,5.55,5.2,5.25,24500,0
+CIA.US,D,20060911,000000,5.23,5.45,5.23,5.45,23400,0
+CIA.US,D,20060912,000000,5.4,5.72,5.35,5.54,69600,0
+CIA.US,D,20060913,000000,5.5,5.7,5.42,5.65,34700,0
+CIA.US,D,20060914,000000,5.6,5.6,5.35,5.42,23000,0
+CIA.US,D,20060915,000000,5.35,5.35,5.29,5.3,24000,0
+CIA.US,D,20060918,000000,5.4,5.59,5.36,5.56,26800,0
+CIA.US,D,20060919,000000,5.53,5.85,5.51,5.63,85700,0
+CIA.US,D,20060920,000000,5.6,5.92,5.58,5.86,41800,0
+CIA.US,D,20060921,000000,5.85,5.89,5.85,5.87,2100,0
+CIA.US,D,20060922,000000,5.82,5.82,5.69,5.76,13000,0
+CIA.US,D,20060925,000000,5.73,5.9,5.73,5.9,15300,0
+CIA.US,D,20060926,000000,5.9,6.1,5.82,5.99,79100,0
+CIA.US,D,20060927,000000,5.95,6.2,5.95,6.04,37900,0
+CIA.US,D,20060928,000000,5.98,6.05,5.9,5.97,23400,0
+CIA.US,D,20060929,000000,5.92,5.99,5.7,5.81,22600,0
+CIA.US,D,20061002,000000,5.79,5.79,5.61,5.76,24500,0
+CIA.US,D,20061003,000000,5.75,5.97,5.71,5.8,55800,0
+CIA.US,D,20061004,000000,5.78,5.9,5.71,5.75,17600,0
+CIA.US,D,20061005,000000,5.7,5.74,5.65,5.72,5700,0
+CIA.US,D,20061006,000000,5.67,5.67,5.55,5.6,14400,0
+CIA.US,D,20061009,000000,5.65,5.8,5.64,5.79,22000,0
+CIA.US,D,20061010,000000,5.77,6.15,5.77,6.09,49900,0
+CIA.US,D,20061011,000000,6.05,6.14,5.95,6.05,47600,0
+CIA.US,D,20061012,000000,6.06,6.21,5.99,6.21,21600,0
+CIA.US,D,20061013,000000,6.15,6.2,6.05,6.14,19800,0
+CIA.US,D,20061016,000000,6.24,6.24,6.02,6.23,55000,0
+CIA.US,D,20061017,000000,6.2,6.35,6.12,6.26,63300,0
+CIA.US,D,20061018,000000,6.2,6.36,6.18,6.29,30900,0
+CIA.US,D,20061019,000000,6.29,6.35,6.06,6.11,22200,0
+CIA.US,D,20061020,000000,6.02,6.02,5.9,5.97,7100,0
+CIA.US,D,20061023,000000,6.25,6.31,6.04,6.22,68600,0
+CIA.US,D,20061024,000000,6.2,6.37,6.15,6.33,43500,0
+CIA.US,D,20061025,000000,6.08,6.21,6.08,6.21,22600,0
+CIA.US,D,20061026,000000,6.25,6.29,6.07,6.22,13600,0
+CIA.US,D,20061027,000000,6.09,6.14,6.02,6.09,7100,0
+CIA.US,D,20061030,000000,6.02,6.47,6,6.2,50600,0
+CIA.US,D,20061031,000000,6.28,6.43,6.25,6.37,51100,0
+CIA.US,D,20061101,000000,6.3,6.49,6.18,6.37,28600,0
+CIA.US,D,20061102,000000,6.3,6.3,6.13,6.17,21600,0
+CIA.US,D,20061103,000000,6.12,6.12,6.04,6.04,18300,0
+CIA.US,D,20061106,000000,6.02,6.4,6,6.34,51800,0
+CIA.US,D,20061107,000000,6.31,6.5,6.28,6.45,63900,0
+CIA.US,D,20061108,000000,6.27,6.5,6.27,6.42,27000,0
+CIA.US,D,20061109,000000,6.4,6.49,6.35,6.43,26300,0
+CIA.US,D,20061110,000000,6.33,6.37,6.18,6.31,27000,0
+CIA.US,D,20061113,000000,6.47,6.7,6.25,6.55,84500,0
+CIA.US,D,20061114,000000,6.57,6.7,6.48,6.56,29300,0
+CIA.US,D,20061115,000000,6.47,6.59,6.38,6.4,25300,0
+CIA.US,D,20061116,000000,6.32,6.49,6.29,6.47,35800,0
+CIA.US,D,20061117,000000,6.32,6.44,6.28,6.37,25300,0
+CIA.US,D,20061120,000000,6.27,6.65,6.26,6.6,43800,0
+CIA.US,D,20061121,000000,6.58,6.84,6.5,6.76,67900,0
+CIA.US,D,20061122,000000,6.69,6.7,6.59,6.65,26500,0
+CIA.US,D,20061124,000000,6.63,6.63,6.46,6.46,30900,0
+CIA.US,D,20061127,000000,6.46,6.78,6.4,6.7,50900,0
+CIA.US,D,20061128,000000,6.7,6.79,6.6,6.66,58200,0
+CIA.US,D,20061129,000000,6.6,6.62,6.49,6.56,33000,0
+CIA.US,D,20061130,000000,6.5,6.5,6.35,6.41,15400,0
+CIA.US,D,20061201,000000,6.35,6.6,6.35,6.6,20000,0
+CIA.US,D,20061204,000000,6.6,6.72,6.45,6.68,26400,0
+CIA.US,D,20061205,000000,6.65,6.75,6.5,6.71,32100,0
+CIA.US,D,20061206,000000,6.65,6.75,6.6,6.69,24100,0
+CIA.US,D,20061207,000000,6.69,6.78,6.61,6.72,34600,0
+CIA.US,D,20061208,000000,6.7,6.77,6.65,6.75,32600,0
+CIA.US,D,20061211,000000,6.75,6.87,6.73,6.87,46500,0
+CIA.US,D,20061212,000000,6.87,7.01,6.87,6.97,40300,0
+CIA.US,D,20061213,000000,7,7,6.88,6.91,18200,0
+CIA.US,D,20061214,000000,6.99,6.99,6.9,6.9,10800,0
+CIA.US,D,20061215,000000,6.93,6.93,6.77,6.81,12800,0
+CIA.US,D,20061218,000000,6.9,6.9,6.81,6.84,8500,0
+CIA.US,D,20061219,000000,6.87,6.87,6.67,6.81,7800,0
+CIA.US,D,20061220,000000,6.88,6.88,6.48,6.62,57400,0
+CIA.US,D,20061221,000000,6.62,6.79,6.48,6.76,25800,0
+CIA.US,D,20061222,000000,6.72,6.73,6.55,6.72,19000,0
+CIA.US,D,20061226,000000,6.76,6.76,6.57,6.63,7600,0
+CIA.US,D,20061227,000000,6.68,6.7,6.63,6.63,15100,0
+CIA.US,D,20061228,000000,6.68,6.68,6.54,6.6,17100,0
+CIA.US,D,20061229,000000,6.63,6.63,6.5,6.6,31600,0
+CIA.US,D,20070103,000000,6.63,6.92,6.59,6.9,107600,0
+CIA.US,D,20070104,000000,6.8,6.93,6.62,6.7,22200,0
+CIA.US,D,20070105,000000,6.79,6.79,6.58,6.69,10100,0
+CIA.US,D,20070108,000000,6.81,6.9,6.72,6.9,39100,0
+CIA.US,D,20070109,000000,6.9,6.99,6.67,6.85,71600,0
+CIA.US,D,20070110,000000,6.88,6.96,6.81,6.9,26600,0
+CIA.US,D,20070111,000000,6.9,6.9,6.75,6.78,5900,0
+CIA.US,D,20070112,000000,6.75,6.96,6.74,6.96,37400,0
+CIA.US,D,20070116,000000,6.95,7,6.92,6.99,44700,0
+CIA.US,D,20070117,000000,7,7,6.94,6.97,23200,0
+CIA.US,D,20070118,000000,6.95,6.99,6.91,6.98,14000,0
+CIA.US,D,20070119,000000,7,7.1,6.99,7.1,49200,0
+CIA.US,D,20070122,000000,7.05,7.1,6.97,7.1,31200,0
+CIA.US,D,20070123,000000,7.1,7.1,6.99,7.08,38600,0
+CIA.US,D,20070124,000000,7.05,7.08,6.99,7.08,55000,0
+CIA.US,D,20070125,000000,7.05,7.1,6.96,7.1,42500,0
+CIA.US,D,20070126,000000,7.1,7.1,6.96,7.05,12200,0
+CIA.US,D,20070129,000000,7.05,7.15,7.02,7.12,29200,0
+CIA.US,D,20070130,000000,7.15,7.25,6.95,7.2,41800,0
+CIA.US,D,20070131,000000,7.2,7.2,7.16,7.2,29900,0
+CIA.US,D,20070201,000000,7.2,7.2,7.07,7.1,26900,0
+CIA.US,D,20070202,000000,7.03,7.2,7.03,7.17,24100,0
+CIA.US,D,20070205,000000,7.09,7.18,7.08,7.1,33000,0
+CIA.US,D,20070206,000000,7.15,7.15,7.08,7.14,31700,0
+CIA.US,D,20070207,000000,7.15,7.18,7.05,7.15,28100,0
+CIA.US,D,20070208,000000,7.19,7.2,7.13,7.17,21800,0
+CIA.US,D,20070209,000000,7.17,7.19,7.09,7.13,17000,0
+CIA.US,D,20070212,000000,7.17,7.18,7.1,7.1,17100,0
+CIA.US,D,20070213,000000,7.12,7.14,7.1,7.13,28258,0
+CIA.US,D,20070214,000000,7.13,7.19,7.05,7.17,31300,0
+CIA.US,D,20070215,000000,7.15,7.15,7.05,7.1,15200,0
+CIA.US,D,20070216,000000,7.14,7.14,7,7.04,40000,0
+CIA.US,D,20070220,000000,7.09,7.1,7.05,7.1,23400,0
+CIA.US,D,20070221,000000,7.1,7.1,6.85,7.04,35200,0
+CIA.US,D,20070222,000000,7.05,7.05,6.95,7.05,17200,0
+CIA.US,D,20070223,000000,6.96,7.09,6.96,7.03,13700,0
+CIA.US,D,20070226,000000,7.08,7.1,6.97,7,14100,0
+CIA.US,D,20070227,000000,7.09,7.09,6.95,6.97,20100,0
+CIA.US,D,20070228,000000,6.96,6.98,6.86,6.9,31600,0
+CIA.US,D,20070301,000000,6.9,6.95,6.85,6.92,6000,0
+CIA.US,D,20070302,000000,6.95,6.97,6.88,6.94,18700,0
+CIA.US,D,20070305,000000,6.97,7.04,6.89,6.9,11100,0
+CIA.US,D,20070306,000000,6.9,6.99,6.81,6.87,9600,0
+CIA.US,D,20070307,000000,6.9,6.9,6.8,6.89,18000,0
+CIA.US,D,20070308,000000,6.84,6.91,6.84,6.88,13500,0
+CIA.US,D,20070309,000000,6.9,7,6.87,7,14400,0
+CIA.US,D,20070312,000000,7,7.05,6.97,7.02,23900,0
+CIA.US,D,20070313,000000,7.06,7.1,6.92,7,17000,0
+CIA.US,D,20070314,000000,7.07,7.15,6.86,7.15,42000,0
+CIA.US,D,20070315,000000,7.15,7.15,7.05,7.15,18100,0
+CIA.US,D,20070316,000000,7.15,7.2,6.9,7.15,33800,0
+CIA.US,D,20070319,000000,7.18,7.6,7.18,7.6,61900,0
+CIA.US,D,20070320,000000,7.55,8.23,7.36,7.71,161600,0
+CIA.US,D,20070321,000000,7.75,7.78,7,7.38,25000,0
+CIA.US,D,20070322,000000,7.34,7.4,7.19,7.36,16900,0
+CIA.US,D,20070323,000000,7.4,7.73,7.4,7.49,14600,0
+CIA.US,D,20070326,000000,7.52,7.55,7.43,7.55,13000,0
+CIA.US,D,20070327,000000,7.55,7.57,7.29,7.39,15000,0
+CIA.US,D,20070328,000000,7.49,7.5,7.2,7.2,12800,0
+CIA.US,D,20070329,000000,7.25,7.26,7.06,7.12,21300,0
+CIA.US,D,20070330,000000,7.14,7.4,7.11,7.31,26000,0
+CIA.US,D,20070402,000000,7.35,7.38,7.27,7.37,15000,0
+CIA.US,D,20070403,000000,7.39,7.47,7.28,7.36,22100,0
+CIA.US,D,20070404,000000,7.35,7.4,7.12,7.3,17400,0
+CIA.US,D,20070405,000000,7.37,7.37,7.24,7.3,10600,0
+CIA.US,D,20070409,000000,7.3,7.36,7.16,7.27,26200,0
+CIA.US,D,20070410,000000,7.3,7.41,7.26,7.3,29500,0
+CIA.US,D,20070411,000000,7.3,7.3,7.02,7.3,10300,0
+CIA.US,D,20070412,000000,7.3,7.5,7.3,7.48,36100,0
+CIA.US,D,20070413,000000,7.48,7.8,7.44,7.79,53700,0
+CIA.US,D,20070416,000000,7.7,7.84,7.68,7.78,23700,0
+CIA.US,D,20070417,000000,7.79,7.79,7.72,7.78,14800,0
+CIA.US,D,20070418,000000,7.77,7.79,7.66,7.69,30000,0
+CIA.US,D,20070419,000000,7.65,7.72,7.6,7.62,22000,0
+CIA.US,D,20070420,000000,7.6,7.68,7.56,7.61,17300,0
+CIA.US,D,20070423,000000,7.52,7.71,7.52,7.59,21600,0
+CIA.US,D,20070424,000000,7.59,7.69,7.48,7.56,22700,0
+CIA.US,D,20070425,000000,7.57,7.69,7.49,7.69,22100,0
+CIA.US,D,20070426,000000,7.69,7.7,7.6,7.6,10600,0
+CIA.US,D,20070427,000000,7.6,7.69,7.56,7.67,26100,0
+CIA.US,D,20070430,000000,7.69,7.69,7.58,7.66,39600,0
+CIA.US,D,20070501,000000,7.67,7.67,7.56,7.64,16800,0
+CIA.US,D,20070502,000000,7.68,7.8,7.65,7.75,47300,0
+CIA.US,D,20070503,000000,7.79,7.79,7.66,7.69,15400,0
+CIA.US,D,20070504,000000,7.74,7.78,7.66,7.75,16700,0
+CIA.US,D,20070507,000000,7.71,7.75,7.68,7.7,23300,0
+CIA.US,D,20070508,000000,7.73,7.75,7.68,7.73,22800,0
+CIA.US,D,20070509,000000,7.73,7.75,7.66,7.75,12600,0
+CIA.US,D,20070510,000000,7.75,7.75,7.62,7.66,20900,0
+CIA.US,D,20070511,000000,7.72,7.74,7.55,7.74,19900,0
+CIA.US,D,20070514,000000,7.61,7.75,7.6,7.75,22900,0
+CIA.US,D,20070515,000000,7.75,7.8,7.68,7.8,21600,0
+CIA.US,D,20070516,000000,7.75,7.79,7.67,7.79,10400,0
+CIA.US,D,20070517,000000,7.72,7.78,7.71,7.75,35300,0
+CIA.US,D,20070518,000000,7.75,7.75,7.6,7.63,21000,0
+CIA.US,D,20070521,000000,7.61,7.64,7.55,7.61,15400,0
+CIA.US,D,20070522,000000,7.54,7.66,7.53,7.64,13500,0
+CIA.US,D,20070523,000000,7.58,7.68,7.53,7.6,78800,0
+CIA.US,D,20070524,000000,7.51,7.8,7.5,7.78,38900,0
+CIA.US,D,20070525,000000,7.79,7.9,7.61,7.9,78800,0
+CIA.US,D,20070529,000000,7.95,8,7.91,7.95,46900,0
+CIA.US,D,20070530,000000,7.97,7.97,7.9,7.9,21200,0
+CIA.US,D,20070531,000000,7.99,7.99,7.7,7.75,30400,0
+CIA.US,D,20070601,000000,7.75,7.9,7.75,7.9,32400,0
+CIA.US,D,20070604,000000,7.97,8,7.89,8,49100,0
+CIA.US,D,20070605,000000,7.97,8,7.75,7.95,47100,0
+CIA.US,D,20070606,000000,7.95,7.99,7.76,7.82,23900,0
+CIA.US,D,20070607,000000,7.85,7.9,7.84,7.88,14100,0
+CIA.US,D,20070608,000000,7.9,7.9,7.76,7.86,25400,0
+CIA.US,D,20070611,000000,7.9,8.01,7.77,7.79,54700,0
+CIA.US,D,20070612,000000,7.86,8,7.25,7.25,79800,0
+CIA.US,D,20070613,000000,7.25,7.33,6.67,6.84,85169,0
+CIA.US,D,20070614,000000,6.93,6.96,6.52,6.77,88500,0
+CIA.US,D,20070615,000000,6.78,6.99,6.7,6.8,30400,0
+CIA.US,D,20070618,000000,6.8,6.9,6.75,6.75,51800,0
+CIA.US,D,20070619,000000,6.82,7.39,6.82,7.3,66700,0
+CIA.US,D,20070620,000000,7.5,7.5,7.21,7.21,65800,0
+CIA.US,D,20070621,000000,7.28,7.28,6.95,7,78800,0
+CIA.US,D,20070622,000000,7.07,7.11,6.7,6.76,1583200,0
+CIA.US,D,20070625,000000,6.71,6.86,6.2,6.31,259200,0
+CIA.US,D,20070626,000000,6.43,6.46,6.07,6.1,170900,0
+CIA.US,D,20070627,000000,5.99,7.19,5.88,7.13,218300,0
+CIA.US,D,20070628,000000,7.12,7.82,7.08,7.33,196500,0
+CIA.US,D,20070629,000000,7.43,7.71,7,7.04,121300,0
+CIA.US,D,20070702,000000,7.18,7.47,6.94,7.34,259200,0
+CIA.US,D,20070703,000000,7.44,7.6,7.3,7.52,66400,0
+CIA.US,D,20070705,000000,7.51,7.51,7.1,7.18,50600,0
+CIA.US,D,20070706,000000,7.19,7.5,7.06,7.42,24200,0
+CIA.US,D,20070709,000000,7.45,7.45,7.17,7.29,66800,0
+CIA.US,D,20070710,000000,7.2,7.29,6.66,6.85,118900,0
+CIA.US,D,20070711,000000,6.96,7.09,6.87,7.06,53400,0
+CIA.US,D,20070712,000000,7.19,7.23,6.92,7.17,63700,0
+CIA.US,D,20070713,000000,7.14,7.23,6.89,7.15,95800,0
+CIA.US,D,20070716,000000,7,7.2,6.6,6.91,118700,0
+CIA.US,D,20070717,000000,6.91,6.91,6.5,6.53,52800,0
+CIA.US,D,20070718,000000,6.5,6.67,6.23,6.39,71100,0
+CIA.US,D,20070719,000000,6.45,6.6,6.31,6.58,61600,0
+CIA.US,D,20070720,000000,6.57,6.71,6.12,6.21,140600,0
+CIA.US,D,20070723,000000,6.2,6.2,5.93,6.13,112700,0
+CIA.US,D,20070724,000000,6.02,6.02,5.3,5.49,150200,0
+CIA.US,D,20070725,000000,5.51,5.68,5.06,5.32,100800,0
+CIA.US,D,20070726,000000,5.18,5.35,4.97,5,90300,0
+CIA.US,D,20070727,000000,4.97,5.2,4.8,4.94,113700,0
+CIA.US,D,20070730,000000,4.86,5.39,4.75,5.36,83600,0
+CIA.US,D,20070731,000000,5.48,5.52,4.96,5.05,136700,0
+CIA.US,D,20070801,000000,5.02,5.3,4.9,5.25,76500,0
+CIA.US,D,20070802,000000,5.29,5.4,5.18,5.22,72400,0
+CIA.US,D,20070803,000000,5.21,5.21,4.8,4.84,93800,0
+CIA.US,D,20070806,000000,4.75,5.5,4.75,5.48,143500,0
+CIA.US,D,20070807,000000,5.38,5.5,5.16,5.22,78900,0
+CIA.US,D,20070808,000000,5.36,6.45,5.32,6.4,184400,0
+CIA.US,D,20070809,000000,5.74,6.36,5.6,6.23,109100,0
+CIA.US,D,20070810,000000,6.1,7,5.82,7,240500,0
+CIA.US,D,20070813,000000,7.11,7.13,6.68,6.93,115600,0
+CIA.US,D,20070814,000000,6.95,7.07,6.81,7,91900,0
+CIA.US,D,20070815,000000,7.05,7.23,6.76,6.8,95300,0
+CIA.US,D,20070816,000000,6.93,7.27,6.8,7.25,149700,0
+CIA.US,D,20070817,000000,7.35,7.6,6.96,7.59,161600,0
+CIA.US,D,20070820,000000,7.6,7.8,7.39,7.78,97500,0
+CIA.US,D,20070821,000000,7.78,7.83,7.5,7.7,78100,0
+CIA.US,D,20070822,000000,7.61,7.85,7.4,7.72,96100,0
+CIA.US,D,20070823,000000,7.73,7.81,7.26,7.34,46000,0
+CIA.US,D,20070824,000000,7.3,7.57,7.11,7.46,73800,0
+CIA.US,D,20070827,000000,7.6,7.65,7.16,7.53,58800,0
+CIA.US,D,20070828,000000,7.53,7.53,7.12,7.27,66700,0
+CIA.US,D,20070829,000000,7.42,7.8,7.2,7.8,75700,0
+CIA.US,D,20070830,000000,7.78,7.78,7.51,7.6,62300,0
+CIA.US,D,20070831,000000,7.72,7.8,7.35,7.54,114500,0
+CIA.US,D,20070904,000000,7.54,7.56,7.37,7.53,71700,0
+CIA.US,D,20070905,000000,7.55,7.76,7.39,7.6,88600,0
+CIA.US,D,20070906,000000,7.65,7.65,7.38,7.55,40100,0
+CIA.US,D,20070907,000000,7.46,7.46,7,7.23,59600,0
+CIA.US,D,20070910,000000,7.43,7.43,6.9,7.16,77500,0
+CIA.US,D,20070911,000000,7.21,7.42,7.1,7.39,28400,0
+CIA.US,D,20070912,000000,7.34,7.47,7.25,7.34,53200,0
+CIA.US,D,20070913,000000,7.4,7.4,7.1,7.1,39000,0
+CIA.US,D,20070914,000000,7.04,7.36,6.93,7.31,42100,0
+CIA.US,D,20070917,000000,7.32,7.35,7.21,7.25,49900,0
+CIA.US,D,20070918,000000,7.29,7.98,7.05,7.95,107300,0
+CIA.US,D,20070919,000000,8,8.4,7.75,8.39,252300,0
+CIA.US,D,20070920,000000,8.32,8.48,7.7,8,103000,0
+CIA.US,D,20070921,000000,8.15,8.45,7.64,7.85,170200,0
+CIA.US,D,20070924,000000,8,8.02,7.75,7.8,60700,0
+CIA.US,D,20070925,000000,7.61,7.7,7.46,7.58,62200,0
+CIA.US,D,20070926,000000,7.65,7.65,7.45,7.59,28200,0
+CIA.US,D,20070927,000000,7.64,8,7.64,7.93,85600,0
+CIA.US,D,20070928,000000,7.94,7.97,7.55,7.65,89700,0
+CIA.US,D,20071001,000000,7.65,8.1,7.52,8,158600,0
+CIA.US,D,20071002,000000,8.07,8.8,8,8.8,185700,0
+CIA.US,D,20071003,000000,8.6,8.75,8.11,8.11,127500,0
+CIA.US,D,20071004,000000,8.18,8.18,7.85,8,73600,0
+CIA.US,D,20071005,000000,8.15,8.93,8.05,8.9,135800,0
+CIA.US,D,20071008,000000,8.95,8.97,8.5,8.65,78400,0
+CIA.US,D,20071009,000000,8.69,8.69,8.39,8.53,87400,0
+CIA.US,D,20071010,000000,8.31,8.75,8,8.49,68000,0
+CIA.US,D,20071011,000000,8.5,8.78,8.38,8.47,115900,0
+CIA.US,D,20071012,000000,8.51,8.82,8.51,8.74,60000,0
+CIA.US,D,20071015,000000,8.74,8.74,8.37,8.69,67600,0
+CIA.US,D,20071016,000000,8.69,8.75,8.55,8.74,42500,0
+CIA.US,D,20071017,000000,8.69,8.7,8.13,8.28,98400,0
+CIA.US,D,20071018,000000,8.22,8.27,7.88,8.03,85500,0
+CIA.US,D,20071019,000000,8.03,8.03,7.37,7.45,147900,0
+CIA.US,D,20071022,000000,7.36,7.74,7.33,7.61,106700,0
+CIA.US,D,20071023,000000,7.61,7.73,7.02,7.1,224700,0
+CIA.US,D,20071024,000000,7.25,8.46,7.25,8.46,397700,0
+CIA.US,D,20071025,000000,8.69,8.69,8.2,8.26,166200,0
+CIA.US,D,20071026,000000,8.31,8.71,8.22,8.68,150900,0
+CIA.US,D,20071029,000000,8.77,8.79,8.6,8.67,92700,0
+CIA.US,D,20071030,000000,8.7,8.77,8.5,8.67,99200,0
+CIA.US,D,20071031,000000,8.65,8.74,8.43,8.6,87600,0
+CIA.US,D,20071101,000000,8.44,8.44,7.5,7.66,154000,0
+CIA.US,D,20071102,000000,8.1,8.64,7.7,8.55,112600,0
+CIA.US,D,20071105,000000,7.82,8.24,7.8,7.85,97830,0
+CIA.US,D,20071106,000000,7.81,8.45,7.75,8.42,75400,0
+CIA.US,D,20071107,000000,8.55,8.55,7.3,7.35,123620,0
+CIA.US,D,20071108,000000,7.45,8,7.32,7.89,71800,0
+CIA.US,D,20071109,000000,7.56,7.73,7.38,7.71,78400,0
+CIA.US,D,20071112,000000,7.75,8.48,7.68,7.98,97900,0
+CIA.US,D,20071113,000000,8.1,8.27,7.81,8.27,117500,0
+CIA.US,D,20071114,000000,8.25,8.25,7.86,7.91,54400,0
+CIA.US,D,20071115,000000,7.89,8.16,7.62,7.77,60700,0
+CIA.US,D,20071116,000000,7.79,7.86,7.32,7.86,91900,0
+CIA.US,D,20071119,000000,7.77,7.99,7.54,7.78,63500,0
+CIA.US,D,20071120,000000,7.79,8.2,7.57,8.11,68000,0
+CIA.US,D,20071121,000000,8.11,8.2,7.52,7.82,95800,0
+CIA.US,D,20071123,000000,8.05,8.33,7.94,8.33,57600,0
+CIA.US,D,20071126,000000,8.38,8.38,7.58,7.72,83500,0
+CIA.US,D,20071127,000000,7.8,8,7.51,7.78,114500,0
+CIA.US,D,20071128,000000,7.85,8.2,7.8,7.92,104580,0
+CIA.US,D,20071129,000000,7.4,7.4,6.64,6.65,324354,0
+CIA.US,D,20071130,000000,6.97,6.99,6.51,6.56,214800,0
+CIA.US,D,20071203,000000,6.7,6.7,6.46,6.52,85700,0
+CIA.US,D,20071204,000000,6.94,6.95,6.19,6.43,256500,0
+CIA.US,D,20071205,000000,6.61,6.7,6.08,6.3,85600,0
+CIA.US,D,20071206,000000,6.3,6.37,6.12,6.22,103415,0
+CIA.US,D,20071207,000000,6.29,6.33,6.2,6.28,43700,0
+CIA.US,D,20071210,000000,6.33,6.35,6.16,6.29,109700,0
+CIA.US,D,20071211,000000,6.39,6.41,5.96,6.05,171700,0
+CIA.US,D,20071212,000000,6.15,6.31,6.1,6.25,156200,0
+CIA.US,D,20071213,000000,6.18,6.47,6.11,6.25,94600,0
+CIA.US,D,20071214,000000,6.15,6.48,6.01,6.05,120400,0
+CIA.US,D,20071217,000000,6.02,6.14,6,6,71618,0
+CIA.US,D,20071218,000000,6.15,6.41,6.03,6.25,135200,0
+CIA.US,D,20071219,000000,6.29,6.42,6.23,6.32,114200,0
+CIA.US,D,20071220,000000,6.48,6.48,6.14,6.36,99200,0
+CIA.US,D,20071221,000000,6.63,6.64,6.46,6.64,286400,0
+CIA.US,D,20071224,000000,6.46,6.77,6.46,6.77,49300,0
+CIA.US,D,20071226,000000,6.77,6.77,6.62,6.72,65400,0
+CIA.US,D,20071227,000000,6.8,6.8,5.91,6,105800,0
+CIA.US,D,20071228,000000,6,6.09,5.73,5.93,117387,0
+CIA.US,D,20071231,000000,5.86,6.25,5.44,5.53,445998,0
+CIA.US,D,20080102,000000,5.5,6.21,5.49,5.94,334950,0
+CIA.US,D,20080103,000000,5.96,6.38,5.65,5.65,235250,0
+CIA.US,D,20080104,000000,5.6,5.65,5.24,5.49,202153,0
+CIA.US,D,20080107,000000,5.53,5.74,5.41,5.62,90700,0
+CIA.US,D,20080108,000000,5.65,5.65,5.1,5.14,112600,0
+CIA.US,D,20080109,000000,5.11,5.43,5.03,5.39,128200,0
+CIA.US,D,20080110,000000,5.31,5.83,5.14,5.83,129600,0
+CIA.US,D,20080111,000000,6,6,5.41,5.6,218500,0
+CIA.US,D,20080114,000000,5.65,5.65,5.47,5.54,87540,0
+CIA.US,D,20080115,000000,5.46,5.54,5.15,5.41,117200,0
+CIA.US,D,20080116,000000,5.43,6,5.43,5.62,108200,0
+CIA.US,D,20080117,000000,5.66,5.66,5.25,5.46,83757,0
+CIA.US,D,20080118,000000,5.3,5.65,5.25,5.47,139760,0
+CIA.US,D,20080122,000000,5.3,5.95,5.3,5.83,137600,0
+CIA.US,D,20080123,000000,5.69,6.18,5.41,6.13,192200,0
+CIA.US,D,20080124,000000,6.15,6.15,5.49,5.49,117745,0
+CIA.US,D,20080125,000000,5.69,5.69,5.42,5.52,105100,0
+CIA.US,D,20080128,000000,5.5,6.02,5.46,5.87,77800,0
+CIA.US,D,20080129,000000,5.87,5.87,5.52,5.65,104985,0
+CIA.US,D,20080130,000000,5.6,5.93,5.55,5.66,167215,0
+CIA.US,D,20080131,000000,5.56,6.12,5.56,6.04,139100,0
+CIA.US,D,20080201,000000,6.08,6.2,5.79,6.18,122800,0
+CIA.US,D,20080204,000000,6.09,6.18,5.98,6.08,51800,0
+CIA.US,D,20080205,000000,5.97,6.15,5.75,6.1,138492,0
+CIA.US,D,20080206,000000,6.14,6.16,5.8,5.83,144500,0
+CIA.US,D,20080207,000000,5.84,6.13,5.83,5.97,89700,0
+CIA.US,D,20080208,000000,5.92,5.96,5.65,5.78,64200,0
+CIA.US,D,20080211,000000,5.77,5.77,5.55,5.57,45900,0
+CIA.US,D,20080212,000000,5.59,5.59,5.5,5.52,27500,0
+CIA.US,D,20080213,000000,5.7,5.8,5.65,5.8,62300,0
+CIA.US,D,20080214,000000,5.81,5.84,5.46,5.57,56900,0
+CIA.US,D,20080215,000000,5.57,5.9,5.53,5.75,89825,0
+CIA.US,D,20080219,000000,5.9,6.18,5.76,6.12,113500,0
+CIA.US,D,20080220,000000,6.12,6.84,5.98,6.75,151435,0
+CIA.US,D,20080221,000000,6.78,6.99,6.02,6.06,175020,0
+CIA.US,D,20080222,000000,6.14,6.14,5.75,5.92,96200,0
+CIA.US,D,20080225,000000,5.93,6.42,5.66,6.37,144718,0
+CIA.US,D,20080226,000000,6.3,6.65,6.18,6.4,102799,0
+CIA.US,D,20080227,000000,6.33,6.56,6.06,6.27,58900,0
+CIA.US,D,20080228,000000,6.24,6.24,5.79,6.06,90857,0
+CIA.US,D,20080229,000000,5.98,5.98,5.65,5.65,139119,0
+CIA.US,D,20080303,000000,5.61,5.69,5.5,5.65,131300,0
+CIA.US,D,20080304,000000,5.65,6.04,5.57,5.95,75012,0
+CIA.US,D,20080305,000000,6.03,6.03,5.7,5.75,91600,0
+CIA.US,D,20080306,000000,5.73,5.75,5.41,5.42,122500,0
+CIA.US,D,20080307,000000,5.41,5.82,5.37,5.55,54200,0
+CIA.US,D,20080310,000000,5.58,5.58,5.4,5.44,37650,0
+CIA.US,D,20080311,000000,5.57,6.21,5.57,6.21,114625,0
+CIA.US,D,20080312,000000,6.24,6.49,6.18,6.24,169975,0
+CIA.US,D,20080313,000000,6.13,6.42,5.83,6.25,109318,0
+CIA.US,D,20080314,000000,6.5,6.5,5.68,5.97,147811,0
+CIA.US,D,20080317,000000,5.8,6.12,5.71,5.93,92210,0
+CIA.US,D,20080318,000000,6.12,6.3,6.07,6.23,154761,0
+CIA.US,D,20080319,000000,6.37,6.55,6.18,6.31,115456,0
+CIA.US,D,20080320,000000,6.74,6.98,6.62,6.69,484700,0
+CIA.US,D,20080324,000000,6.77,6.9,6.6,6.81,57200,0
+CIA.US,D,20080325,000000,6.75,6.84,6.55,6.57,86524,0
+CIA.US,D,20080326,000000,6.52,6.97,6.44,6.95,88100,0
+CIA.US,D,20080327,000000,6.95,6.98,6.66,6.86,74900,0
+CIA.US,D,20080328,000000,6.95,6.95,6.61,6.64,42600,0
+CIA.US,D,20080331,000000,6.64,6.81,6.4,6.69,122240,0
+CIA.US,D,20080401,000000,6.9,7.22,6.74,7.2,151089,0
+CIA.US,D,20080402,000000,7.19,7.3,6.97,7.28,135400,0
+CIA.US,D,20080403,000000,7.33,7.33,6.74,6.85,57180,0
+CIA.US,D,20080404,000000,6.98,7.21,6.95,7.03,90030,0
+CIA.US,D,20080407,000000,7.11,7.2,6.86,6.87,39370,0
+CIA.US,D,20080408,000000,6.8,7.23,6.76,7.19,62450,0
+CIA.US,D,20080409,000000,7.2,7.23,6.55,6.95,77709,0
+CIA.US,D,20080410,000000,7.14,7.18,6.8,7.18,69799,0
+CIA.US,D,20080411,000000,7.09,7.09,6.75,6.98,72900,0
+CIA.US,D,20080414,000000,7,7.2,6.9,7.15,60543,0
+CIA.US,D,20080415,000000,7.11,7.88,7.11,7.64,166879,0
+CIA.US,D,20080416,000000,7.66,7.94,7.49,7.94,153870,0
+CIA.US,D,20080417,000000,7.9,7.95,7.6,7.65,89816,0
+CIA.US,D,20080418,000000,8.37,8.37,7.81,7.96,173790,0
+CIA.US,D,20080421,000000,7.87,7.99,7.5,7.55,111764,0
+CIA.US,D,20080422,000000,7.5,7.5,6.72,6.99,177917,0
+CIA.US,D,20080423,000000,7.12,7.27,6.76,6.95,205261,0
+CIA.US,D,20080424,000000,7.19,7.5,6.9,7.35,178214,0
+CIA.US,D,20080425,000000,7.4,7.54,7.14,7.47,127995,0
+CIA.US,D,20080428,000000,7.4,7.74,7.15,7.19,152136,0
+CIA.US,D,20080429,000000,7.2,7.4,7.16,7.24,91603,0
+CIA.US,D,20080430,000000,7.28,7.38,6.91,7.05,135422,0
+CIA.US,D,20080501,000000,7.05,7.24,6.91,6.96,131729,0
+CIA.US,D,20080502,000000,7.13,7.3,6.95,7.23,124343,0
+CIA.US,D,20080505,000000,7.29,7.29,6.75,6.77,115910,0
+CIA.US,D,20080506,000000,6.76,6.96,6.75,6.9,69571,0
+CIA.US,D,20080507,000000,6.91,6.91,6.25,6.3,120281,0
+CIA.US,D,20080508,000000,6.3,6.49,6.2,6.24,118419,0
+CIA.US,D,20080509,000000,6.24,6.45,6.1,6.39,155943,0
+CIA.US,D,20080512,000000,6.31,6.69,6.28,6.58,175510,0
+CIA.US,D,20080513,000000,6.58,6.9,6.5,6.81,91123,0
+CIA.US,D,20080514,000000,6.82,6.93,6.7,6.83,68292,0
+CIA.US,D,20080515,000000,6.81,6.84,6.27,6.3,97227,0
+CIA.US,D,20080516,000000,6.49,6.49,6.03,6.34,122089,0
+CIA.US,D,20080519,000000,6.35,6.43,6.1,6.13,134641,0
+CIA.US,D,20080520,000000,6.11,6.38,6,6.02,130082,0
+CIA.US,D,20080521,000000,6.05,6.33,6,6.12,135659,0
+CIA.US,D,20080522,000000,6.15,6.5,6.15,6.43,109031,0
+CIA.US,D,20080523,000000,6.39,6.5,6.17,6.32,136386,0
+CIA.US,D,20080527,000000,6.34,6.75,6.34,6.71,101606,0
+CIA.US,D,20080528,000000,6.74,6.74,6.42,6.7,94041,0
+CIA.US,D,20080529,000000,6.69,6.85,6.55,6.79,102456,0
+CIA.US,D,20080530,000000,6.7,6.79,6.58,6.62,64440,0
+CIA.US,D,20080602,000000,6.58,6.61,6.2,6.49,160429,0
+CIA.US,D,20080603,000000,6.54,6.54,6.15,6.32,89956,0
+CIA.US,D,20080604,000000,6.21,6.63,6.1,6.31,71422,0
+CIA.US,D,20080605,000000,6.31,6.64,6.31,6.62,174072,0
+CIA.US,D,20080606,000000,6.58,6.67,6.29,6.44,71899,0
+CIA.US,D,20080609,000000,6.5,6.5,6.3,6.47,131294,0
+CIA.US,D,20080610,000000,6.42,6.44,6.25,6.36,56816,0
+CIA.US,D,20080611,000000,6.33,6.39,6.03,6.03,90625,0
+CIA.US,D,20080612,000000,6.04,6.2,5.9,6.06,75946,0
+CIA.US,D,20080613,000000,6.14,6.49,6.05,6.49,168243,0
+CIA.US,D,20080616,000000,6.49,6.7,6.4,6.59,74394,0
+CIA.US,D,20080617,000000,6.6,6.6,6.26,6.3,37643,0
+CIA.US,D,20080618,000000,6.26,6.32,6.1,6.13,36316,0
+CIA.US,D,20080619,000000,6.13,6.7,6.13,6.4,95462,0
+CIA.US,D,20080620,000000,6.37,6.46,6.1,6.46,190876,0
+CIA.US,D,20080623,000000,6.5,6.59,6.27,6.3,85702,0
+CIA.US,D,20080624,000000,6.24,6.62,6.19,6.33,133245,0
+CIA.US,D,20080625,000000,6.36,6.55,6.29,6.42,66998,0
+CIA.US,D,20080626,000000,6.33,6.39,6.09,6.11,41894,0
+CIA.US,D,20080627,000000,6.18,6.46,6.05,6.46,292647,0
+CIA.US,D,20080630,000000,6.45,6.5,6.1,6.13,123406,0
+CIA.US,D,20080701,000000,6.09,6.28,6.02,6.17,100568,0
+CIA.US,D,20080702,000000,6.15,6.21,5.79,5.79,162774,0
+CIA.US,D,20080703,000000,5.79,6.16,5.62,5.89,74280,0
+CIA.US,D,20080707,000000,5.95,6.3,5.64,6.11,247891,0
+CIA.US,D,20080708,000000,6.05,6.68,6.03,6.61,178806,0
+CIA.US,D,20080709,000000,6.56,6.6,6.09,6.1,183143,0
+CIA.US,D,20080710,000000,6.1,6.5,6.02,6.29,149068,0
+CIA.US,D,20080711,000000,6.21,6.65,5.89,6.63,268775,0
+CIA.US,D,20080714,000000,6.61,6.67,6.15,6.17,91273,0
+CIA.US,D,20080715,000000,6.15,6.7,6.15,6.41,177044,0
+CIA.US,D,20080716,000000,6.41,6.8,6.4,6.77,89711,0
+CIA.US,D,20080717,000000,6.25,6.97,6.25,6.95,128074,0
+CIA.US,D,20080718,000000,6.99,6.99,6.68,6.81,114600,0
+CIA.US,D,20080721,000000,6.85,7,6.67,6.89,78985,0
+CIA.US,D,20080722,000000,6.87,7.24,6.76,7.24,238934,0
+CIA.US,D,20080723,000000,7.87,7.87,7.25,7.36,140187,0
+CIA.US,D,20080724,000000,7.4,7.5,7.31,7.44,70500,0
+CIA.US,D,20080725,000000,7.5,7.8,7.35,7.66,195642,0
+CIA.US,D,20080728,000000,7.62,7.7,7.37,7.39,86161,0
+CIA.US,D,20080729,000000,7.47,7.7,7.41,7.62,124026,0
+CIA.US,D,20080730,000000,7.7,7.87,7.46,7.75,162023,0
+CIA.US,D,20080731,000000,7.58,7.74,7.37,7.43,114628,0
+CIA.US,D,20080801,000000,7.47,7.48,7.23,7.39,110027,0
+CIA.US,D,20080804,000000,7.4,7.73,6.95,7.38,155027,0
+CIA.US,D,20080805,000000,7.56,7.7,7.31,7.68,83985,0
+CIA.US,D,20080806,000000,7.77,7.77,7.57,7.73,82503,0
+CIA.US,D,20080807,000000,7.48,7.68,7.31,7.4,79546,0
+CIA.US,D,20080808,000000,7.13,7.8,7.1,7.6,111450,0
+CIA.US,D,20080811,000000,7.6,7.95,7.55,7.77,167570,0
+CIA.US,D,20080812,000000,7.68,7.97,7.57,7.93,116474,0
+CIA.US,D,20080813,000000,7.87,8,7.68,7.86,148867,0
+CIA.US,D,20080814,000000,7.79,7.84,7.05,7.25,172109,0
+CIA.US,D,20080815,000000,7.37,7.37,6.79,7.13,274808,0
+CIA.US,D,20080818,000000,7.13,7.4,7.01,7.4,95437,0
+CIA.US,D,20080819,000000,7.31,7.45,7.06,7.24,221338,0
+CIA.US,D,20080820,000000,7.27,7.36,7.05,7.21,48762,0
+CIA.US,D,20080821,000000,7.08,7.2,6.92,6.99,61969,0
+CIA.US,D,20080822,000000,7.13,7.35,7.06,7.3,84452,0
+CIA.US,D,20080825,000000,7.21,7.3,6.92,7.19,105558,0
+CIA.US,D,20080826,000000,7.19,7.25,7.04,7.23,93143,0
+CIA.US,D,20080827,000000,7.24,7.25,7.07,7.19,60776,0
+CIA.US,D,20080828,000000,7.27,7.27,7.1,7.23,100913,0
+CIA.US,D,20080829,000000,7.15,7.24,7.06,7.12,45066,0
+CIA.US,D,20080902,000000,7.25,7.41,7.12,7.21,91395,0
+CIA.US,D,20080903,000000,7.19,7.4,7.08,7.28,144050,0
+CIA.US,D,20080904,000000,7.21,7.25,7,7.16,68990,0
+CIA.US,D,20080905,000000,7.06,7.25,6.97,7.2,66954,0
+CIA.US,D,20080908,000000,7.6,7.6,7.27,7.4,148537,0
+CIA.US,D,20080909,000000,7.28,7.42,7,7.2,254981,0
+CIA.US,D,20080910,000000,7.49,7.68,7.23,7.46,92557,0
+CIA.US,D,20080911,000000,7.17,7.69,7.17,7.65,49313,0
+CIA.US,D,20080912,000000,7.53,7.69,7.27,7.27,40375,0
+CIA.US,D,20080915,000000,7.34,7.6,7.2,7.24,68363,0
+CIA.US,D,20080916,000000,7.11,8,7.11,8,134636,0
+CIA.US,D,20080917,000000,7.72,7.73,7.2,7.26,77029,0
+CIA.US,D,20080918,000000,7.99,8,7.27,7.5,438387,0
+CIA.US,D,20080919,000000,7.93,9.15,7.31,9.15,742786,0
+CIA.US,D,20080922,000000,8.85,9.15,8,8,156775,0
+CIA.US,D,20080923,000000,8,8.17,7.38,7.61,98878,0
+CIA.US,D,20080924,000000,7.61,7.99,7.44,7.53,34331,0
+CIA.US,D,20080925,000000,7.59,8.62,7.59,8.17,51965,0
+CIA.US,D,20080926,000000,7.65,8.7,7.62,8.49,67104,0
+CIA.US,D,20080929,000000,8.96,8.96,8,8.27,107423,0
+CIA.US,D,20080930,000000,8.74,8.8,8.22,8.22,98371,0
+CIA.US,D,20081001,000000,8.4,8.4,7.6,7.62,78808,0
+CIA.US,D,20081002,000000,7.62,8.08,7.51,7.87,70905,0
+CIA.US,D,20081003,000000,7.99,8.4,7.36,7.36,83289,0
+CIA.US,D,20081006,000000,7.25,8.39,7.2,8.35,126611,0
+CIA.US,D,20081007,000000,8.38,8.8,7.7,7.7,115435,0
+CIA.US,D,20081008,000000,7.49,8.5,7.35,7.61,100716,0
+CIA.US,D,20081009,000000,7.82,7.82,7,7,133228,0
+CIA.US,D,20081010,000000,6.74,8,6.45,7.5,198615,0
+CIA.US,D,20081013,000000,8.42,8.42,7.16,8.31,220645,0
+CIA.US,D,20081014,000000,8.25,8.25,7.05,7.41,135367,0
+CIA.US,D,20081015,000000,7.15,7.31,6.92,6.99,88446,0
+CIA.US,D,20081016,000000,6.9,8,6.69,7.96,176811,0
+CIA.US,D,20081017,000000,7.71,8.02,7.48,7.59,148451,0
+CIA.US,D,20081020,000000,7.7,8.15,7.6,8.12,86849,0
+CIA.US,D,20081021,000000,7.97,8.43,7.93,8.03,120628,0
+CIA.US,D,20081022,000000,7.78,8.08,7.6,7.93,96022,0
+CIA.US,D,20081023,000000,8.01,8.2,7.23,8.08,91057,0
+CIA.US,D,20081024,000000,7.45,7.9,7.22,7.81,150452,0
+CIA.US,D,20081027,000000,7.81,8.08,7.24,7.24,122257,0
+CIA.US,D,20081028,000000,7.28,7.94,7.2,7.81,142331,0
+CIA.US,D,20081029,000000,7.8,8.25,7.7,7.93,139672,0
+CIA.US,D,20081030,000000,7.93,8.21,7.78,8.21,110254,0
+CIA.US,D,20081031,000000,8.13,8.5,8.05,8.49,166799,0
+CIA.US,D,20081103,000000,8.42,8.55,8.29,8.5,138223,0
+CIA.US,D,20081104,000000,8.49,8.55,8.15,8.44,98233,0
+CIA.US,D,20081105,000000,8.43,8.82,8.19,8.22,339693,0
+CIA.US,D,20081106,000000,8.22,8.48,8.19,8.19,347711,0
+CIA.US,D,20081107,000000,8.46,8.6,8.1,8.59,105776,0
+CIA.US,D,20081110,000000,8.7,8.73,8.01,8.31,148403,0
+CIA.US,D,20081111,000000,8.19,8.53,8.12,8.2,100081,0
+CIA.US,D,20081112,000000,8.04,8.36,7.83,7.83,140467,0
+CIA.US,D,20081113,000000,7.92,8.98,7.42,8.98,231722,0
+CIA.US,D,20081114,000000,8.78,8.8,7.9,7.9,164445,0
+CIA.US,D,20081117,000000,7.91,8.31,7.8,7.88,177616,0
+CIA.US,D,20081118,000000,7.92,8.11,7.34,8.1,151393,0
+CIA.US,D,20081119,000000,8.16,8.16,7.5,7.88,174679,0
+CIA.US,D,20081120,000000,7.88,8.04,7.25,7.25,151945,0
+CIA.US,D,20081121,000000,7.55,9,7.01,9,334713,0
+CIA.US,D,20081124,000000,8.94,9.05,8.36,8.95,346423,0
+CIA.US,D,20081125,000000,8.95,9.35,8.68,9.11,790141,0
+CIA.US,D,20081126,000000,8.8,9.45,8.8,9.21,242078,0
+CIA.US,D,20081128,000000,9.06,9.45,8.83,9.45,71189,0
+CIA.US,D,20081201,000000,9.12,9.34,8.12,8.13,178690,0
+CIA.US,D,20081202,000000,8.62,8.9,8.18,8.9,148137,0
+CIA.US,D,20081203,000000,8.58,8.99,7.81,8.45,215818,0
+CIA.US,D,20081204,000000,8.23,8.56,8,8.11,120856,0
+CIA.US,D,20081205,000000,7.93,8.45,7.81,8.44,158232,0
+CIA.US,D,20081208,000000,8.73,8.8,8.34,8.66,314224,0
+CIA.US,D,20081209,000000,8.45,8.9,7.92,8.13,178585,0
+CIA.US,D,20081210,000000,8.24,8.5,8.1,8.33,71372,0
+CIA.US,D,20081211,000000,8.17,8.5,8.05,8.28,115827,0
+CIA.US,D,20081212,000000,8.13,8.9,8.01,8.89,162620,0
+CIA.US,D,20081215,000000,8.95,8.95,8.1,8.2,108602,0
+CIA.US,D,20081216,000000,8.41,9.08,8.27,9.03,200664,0
+CIA.US,D,20081217,000000,8.87,9.05,8.6,8.78,79729,0
+CIA.US,D,20081218,000000,8.82,9.19,8.54,8.76,99600,0
+CIA.US,D,20081219,000000,8.92,9.45,8.89,9.36,297409,0
+CIA.US,D,20081222,000000,9.37,9.45,8.35,8.99,119081,0
+CIA.US,D,20081223,000000,9.12,9.14,8.49,8.85,122177,0
+CIA.US,D,20081224,000000,8.86,8.87,8.5,8.65,48458,0
+CIA.US,D,20081226,000000,8.73,9.2,8.73,9.19,69782,0
+CIA.US,D,20081229,000000,9.2,9.32,8.72,8.91,97802,0
+CIA.US,D,20081230,000000,9.04,9.35,8.98,9.34,74085,0
+CIA.US,D,20081231,000000,9.33,9.81,9.18,9.7,171746,0
+CIA.US,D,20090102,000000,9.7,9.73,9.34,9.44,86217,0
+CIA.US,D,20090105,000000,9.46,9.7,9.2,9.62,120398,0
+CIA.US,D,20090106,000000,9.68,9.83,9.48,9.65,111021,0
+CIA.US,D,20090107,000000,9.44,9.51,8.95,8.99,96867,0
+CIA.US,D,20090108,000000,8.92,9.2,8.69,9.08,162373,0
+CIA.US,D,20090109,000000,9.1,9.1,8.23,8.24,113241,0
+CIA.US,D,20090112,000000,8.36,8.51,8.15,8.32,171146,0
+CIA.US,D,20090113,000000,8.4,8.98,8.17,8.7,208414,0
+CIA.US,D,20090114,000000,8.48,8.54,7.97,8,161090,0
+CIA.US,D,20090115,000000,8.18,8.56,7.9,8.5,200786,0
+CIA.US,D,20090116,000000,8.5,8.68,8.18,8.67,231321,0
+CIA.US,D,20090120,000000,8.51,8.74,7.62,7.62,207730,0
+CIA.US,D,20090121,000000,7.76,8.67,7.54,8.66,241627,0
+CIA.US,D,20090122,000000,8.47,8.47,7.74,7.83,190454,0
+CIA.US,D,20090123,000000,7.55,8.2,7.53,8,120962,0
+CIA.US,D,20090126,000000,8,8.4,7.8,8.21,104242,0
+CIA.US,D,20090127,000000,8.28,8.5,8.21,8.38,119324,0
+CIA.US,D,20090128,000000,8.43,8.7,8.43,8.7,99923,0
+CIA.US,D,20090129,000000,8.54,8.75,8.06,8.1,198072,0
+CIA.US,D,20090130,000000,8.23,8.38,8,8.15,122968,0
+CIA.US,D,20090202,000000,8.04,8.53,7.97,8.43,165801,0
+CIA.US,D,20090203,000000,8.5,8.5,7.83,8.28,215833,0
+CIA.US,D,20090204,000000,8.27,8.41,7.95,8.03,194430,0
+CIA.US,D,20090205,000000,8.09,8.51,8,8.28,170454,0
+CIA.US,D,20090206,000000,8.26,8.5,8.19,8.44,200396,0
+CIA.US,D,20090209,000000,8.36,8.64,8.3,8.47,169156,0
+CIA.US,D,20090210,000000,8.38,8.78,8.05,8.08,273038,0
+CIA.US,D,20090211,000000,8.12,8.38,7.91,8.15,143356,0
+CIA.US,D,20090212,000000,8.01,8.34,7.86,8.28,139729,0
+CIA.US,D,20090213,000000,8.25,8.3,7.9,8.02,179378,0
+CIA.US,D,20090217,000000,7.79,8.03,7.59,7.71,219608,0
+CIA.US,D,20090218,000000,7.78,7.96,7.38,7.54,149053,0
+CIA.US,D,20090219,000000,7.62,7.69,7.21,7.22,141060,0
+CIA.US,D,20090220,000000,7.09,7.16,6.75,7.09,191004,0
+CIA.US,D,20090223,000000,7.15,7.15,6.7,6.71,169701,0
+CIA.US,D,20090224,000000,6.86,7.41,6.85,7.33,176207,0
+CIA.US,D,20090225,000000,7.22,7.29,6.7,6.86,166395,0
+CIA.US,D,20090226,000000,6.96,7.18,6.74,6.8,176096,0
+CIA.US,D,20090227,000000,6.69,6.9,6.5,6.5,217802,0
+CIA.US,D,20090302,000000,6.5,7.18,6.5,7.11,201684,0
+CIA.US,D,20090303,000000,7.25,7.25,6.4,6.4,243794,0
+CIA.US,D,20090304,000000,6.53,6.94,6.45,6.8,225204,0
+CIA.US,D,20090305,000000,6.63,6.69,6.3,6.33,224714,0
+CIA.US,D,20090306,000000,6.29,6.7,6.25,6.6,212573,0
+CIA.US,D,20090309,000000,6.53,6.77,6.31,6.32,125086,0
+CIA.US,D,20090310,000000,6.55,6.84,6.51,6.65,190874,0
+CIA.US,D,20090311,000000,6.65,6.84,6.32,6.5,117191,0
+CIA.US,D,20090312,000000,6.48,6.98,6.31,6.92,141494,0
+CIA.US,D,20090313,000000,6.93,7.18,6.34,7.1,120187,0
+CIA.US,D,20090316,000000,7.14,7.55,6.71,6.76,150044,0
+CIA.US,D,20090317,000000,6.76,7.54,6.63,7.54,99600,0
+CIA.US,D,20090318,000000,7.53,8,7.44,7.95,112907,0
+CIA.US,D,20090319,000000,8.05,8.11,7.42,7.59,78032,0
+CIA.US,D,20090320,000000,7.7,7.75,7.15,7.34,186683,0
+CIA.US,D,20090323,000000,7.61,8,7.31,8,259658,0
+CIA.US,D,20090324,000000,7.83,7.95,6.96,6.97,109266,0
+CIA.US,D,20090325,000000,7.55,7.64,6.94,7.4,145403,0
+CIA.US,D,20090326,000000,7.92,7.92,7.34,7.69,112347,0
+CIA.US,D,20090327,000000,7.49,7.51,7.01,7.15,96096,0
+CIA.US,D,20090330,000000,7,7.68,6.87,7.56,175023,0
+CIA.US,D,20090331,000000,7.65,7.98,7.26,7.27,457757,0
+CIA.US,D,20090401,000000,7.23,7.62,7.15,7.61,114202,0
+CIA.US,D,20090402,000000,7.89,7.89,7.56,7.69,169185,0
+CIA.US,D,20090403,000000,7.71,7.83,7.46,7.81,141626,0
+CIA.US,D,20090406,000000,7.71,7.73,7.28,7.68,119213,0
+CIA.US,D,20090407,000000,7.45,7.6,7.22,7.36,117865,0
+CIA.US,D,20090408,000000,7.43,7.71,7.05,7.26,109047,0
+CIA.US,D,20090409,000000,7.47,8,7.47,7.97,224596,0
+CIA.US,D,20090413,000000,7.89,8.05,7.53,7.98,118253,0
+CIA.US,D,20090414,000000,7.79,7.98,7.4,7.41,110009,0
+CIA.US,D,20090415,000000,7.33,7.67,7.33,7.65,59321,0
+CIA.US,D,20090416,000000,7.75,7.75,7.37,7.46,119110,0
+CIA.US,D,20090417,000000,7.49,7.61,7.32,7.52,116515,0
+CIA.US,D,20090420,000000,7.34,7.6,7.21,7.21,118840,0
+CIA.US,D,20090421,000000,7.15,7.55,7.14,7.53,109997,0
+CIA.US,D,20090422,000000,7.38,7.59,7.15,7.18,151064,0
+CIA.US,D,20090423,000000,7.21,7.37,6.94,7.25,218438,0
+CIA.US,D,20090424,000000,7.32,7.32,6.99,7.22,163746,0
+CIA.US,D,20090427,000000,7.06,7.31,6.91,7.09,167027,0
+CIA.US,D,20090428,000000,7.02,7.28,7,7.17,126189,0
+CIA.US,D,20090429,000000,7.22,7.39,7.07,7.31,113414,0
+CIA.US,D,20090430,000000,7.37,7.42,7.12,7.21,189269,0
+CIA.US,D,20090501,000000,7.2,7.27,6.9,7,190832,0
+CIA.US,D,20090504,000000,7.2,7.2,7.03,7.19,103559,0
+CIA.US,D,20090505,000000,7.15,7.21,6.81,6.94,128370,0
+CIA.US,D,20090506,000000,7.01,7.1,6.72,7.01,171073,0
+CIA.US,D,20090507,000000,7.1,7.1,6.52,6.59,128042,0
+CIA.US,D,20090508,000000,6.53,7.33,6.51,7.33,232375,0
+CIA.US,D,20090511,000000,7.17,7.3,6.95,7.05,95196,0
+CIA.US,D,20090512,000000,7.12,7.12,6.6,6.71,196275,0
+CIA.US,D,20090513,000000,6.61,6.76,6.37,6.41,160010,0
+CIA.US,D,20090514,000000,6.46,6.75,6.45,6.68,154229,0
+CIA.US,D,20090515,000000,6.69,6.69,6.3,6.44,125272,0
+CIA.US,D,20090518,000000,6.52,6.92,6.45,6.91,127205,0
+CIA.US,D,20090519,000000,6.9,6.91,6.51,6.65,98656,0
+CIA.US,D,20090520,000000,6.69,6.9,6.44,6.47,196393,0
+CIA.US,D,20090521,000000,6.39,6.44,6.25,6.4,105049,0
+CIA.US,D,20090522,000000,6.47,6.48,6.28,6.32,103280,0
+CIA.US,D,20090526,000000,6.27,6.9,6.27,6.9,178473,0
+CIA.US,D,20090527,000000,6.87,6.93,6.37,6.4,77596,0
+CIA.US,D,20090528,000000,6.44,6.55,6.25,6.32,82517,0
+CIA.US,D,20090529,000000,6.36,6.65,6.25,6.59,157244,0
+CIA.US,D,20090601,000000,6.74,6.93,6.64,6.86,136347,0
+CIA.US,D,20090602,000000,6.84,7.08,6.7,7.06,157322,0
+CIA.US,D,20090603,000000,7.01,7.05,6.66,6.79,97444,0
+CIA.US,D,20090604,000000,6.82,6.97,6.71,6.87,67792,0
+CIA.US,D,20090605,000000,6.92,6.94,6.7,6.87,55134,0
+CIA.US,D,20090608,000000,6.85,7.04,6.73,6.89,93663,0
+CIA.US,D,20090609,000000,6.91,6.99,6.79,6.82,66211,0
+CIA.US,D,20090610,000000,6.8,6.87,6.25,6.55,155208,0
+CIA.US,D,20090611,000000,6.59,6.71,6.44,6.54,122740,0
+CIA.US,D,20090612,000000,6.49,6.85,6.39,6.82,151618,0
+CIA.US,D,20090615,000000,6.72,6.83,6.61,6.8,107840,0
+CIA.US,D,20090616,000000,6.88,6.88,6.6,6.74,99217,0
+CIA.US,D,20090617,000000,6.76,6.87,6.65,6.83,84925,0
+CIA.US,D,20090618,000000,6.8,6.84,6.7,6.72,37299,0
+CIA.US,D,20090619,000000,6.86,6.86,6.7,6.76,164538,0
+CIA.US,D,20090622,000000,6.76,6.81,6.51,6.56,119496,0
+CIA.US,D,20090623,000000,6.64,6.73,6.46,6.51,70328,0
+CIA.US,D,20090624,000000,6.69,6.69,6.27,6.33,62580,0
+CIA.US,D,20090625,000000,6.33,6.64,6.28,6.63,116837,0
+CIA.US,D,20090626,000000,6.57,6.63,6.29,6.43,1089742,0
+CIA.US,D,20090629,000000,6.49,6.54,6.25,6.25,92960,0
+CIA.US,D,20090630,000000,6.25,6.36,6.07,6.08,125639,0
+CIA.US,D,20090701,000000,6.15,6.25,6,6.18,84258,0
+CIA.US,D,20090702,000000,6.06,6.17,5.6,5.6,137373,0
+CIA.US,D,20090706,000000,5.63,6.2,5.63,5.92,143835,0
+CIA.US,D,20090707,000000,5.91,5.99,5.68,5.69,69253,0
+CIA.US,D,20090708,000000,5.74,5.82,5.62,5.71,93967,0
+CIA.US,D,20090709,000000,5.74,5.81,5.59,5.59,65482,0
+CIA.US,D,20090710,000000,5.5,5.75,5.5,5.75,69007,0
+CIA.US,D,20090713,000000,5.77,5.86,5.65,5.86,88165,0
+CIA.US,D,20090714,000000,5.87,5.95,5.73,5.9,66962,0
+CIA.US,D,20090715,000000,5.99,6.34,5.89,6.3,143748,0
+CIA.US,D,20090716,000000,6.28,6.32,6.01,6.25,56920,0
+CIA.US,D,20090717,000000,6.27,6.77,6.19,6.77,172251,0
+CIA.US,D,20090720,000000,6.78,6.9,6.75,6.85,109079,0
+CIA.US,D,20090721,000000,6.89,6.89,6.56,6.69,52900,0
+CIA.US,D,20090722,000000,6.66,6.67,6.45,6.54,50357,0
+CIA.US,D,20090723,000000,6.52,6.8,6.46,6.79,94021,0
+CIA.US,D,20090724,000000,6.76,6.9,6.55,6.9,84840,0
+CIA.US,D,20090727,000000,6.9,7,6.83,6.91,60041,0
+CIA.US,D,20090728,000000,6.89,7,6.83,6.99,55222,0
+CIA.US,D,20090729,000000,6.95,7,6.87,6.9,32363,0
+CIA.US,D,20090730,000000,6.95,7.1,6.86,6.98,74420,0
+CIA.US,D,20090731,000000,6.97,7.1,6.86,7.05,82196,0
+CIA.US,D,20090803,000000,7.06,7.2,6.99,7.2,78154,0
+CIA.US,D,20090804,000000,7.16,7.37,7.05,7.17,72731,0
+CIA.US,D,20090805,000000,7.2,7.2,6.93,7.11,51378,0
+CIA.US,D,20090806,000000,7.11,7.11,6.72,6.79,69834,0
+CIA.US,D,20090807,000000,7,7.1,6.75,6.98,102157,0
+CIA.US,D,20090810,000000,6.85,7.09,6.78,7,94381,0
+CIA.US,D,20090811,000000,6.99,7.14,6.86,6.9,82217,0
+CIA.US,D,20090812,000000,6.95,7.13,6.93,6.99,75759,0
+CIA.US,D,20090813,000000,7,7,6.64,6.87,78140,0
+CIA.US,D,20090814,000000,6.87,6.87,6.43,6.63,73036,0
+CIA.US,D,20090817,000000,6.49,6.7,6.44,6.56,68058,0
+CIA.US,D,20090818,000000,6.6,6.85,6.52,6.73,69341,0
+CIA.US,D,20090819,000000,6.62,6.69,6.54,6.68,40197,0
+CIA.US,D,20090820,000000,6.64,6.75,6.57,6.66,50792,0
+CIA.US,D,20090821,000000,6.65,6.95,6.65,6.94,145842,0
+CIA.US,D,20090824,000000,6.98,7,6.82,6.96,86085,0
+CIA.US,D,20090825,000000,7,7,6.84,6.95,68590,0
+CIA.US,D,20090826,000000,6.93,6.99,6.81,6.91,49106,0
+CIA.US,D,20090827,000000,6.9,6.97,6.7,6.92,49271,0
+CIA.US,D,20090828,000000,6.97,6.97,6.64,6.75,149723,0
+CIA.US,D,20090831,000000,6.7,6.89,6.7,6.81,116022,0
+CIA.US,D,20090901,000000,6.76,6.98,6.67,6.71,85415,0
+CIA.US,D,20090902,000000,6.67,6.77,6.57,6.63,49755,0
+CIA.US,D,20090903,000000,6.65,6.7,6.57,6.68,45407,0
+CIA.US,D,20090904,000000,6.64,6.84,6.5,6.82,67839,0
+CIA.US,D,20090908,000000,6.86,6.86,6.64,6.7,39513,0
+CIA.US,D,20090909,000000,6.7,6.95,6.67,6.88,63824,0
+CIA.US,D,20090910,000000,6.87,6.87,6.69,6.81,44692,0
+CIA.US,D,20090911,000000,6.81,6.85,6.62,6.76,65980,0
+CIA.US,D,20090914,000000,6.72,6.92,6.72,6.89,62453,0
+CIA.US,D,20090915,000000,6.85,6.92,6.7,6.9,53926,0
+CIA.US,D,20090916,000000,6.89,6.96,6.79,6.85,56915,0
+CIA.US,D,20090917,000000,6.84,6.87,6.73,6.85,40296,0
+CIA.US,D,20090918,000000,6.86,7.04,6.68,6.98,186500,0
+CIA.US,D,20090921,000000,6.92,7,6.84,6.97,44742,0
+CIA.US,D,20090922,000000,7,7,6.84,6.86,61572,0
+CIA.US,D,20090923,000000,6.89,6.9,6.66,6.67,52938,0
+CIA.US,D,20090924,000000,6.67,6.75,6.47,6.54,120345,0
+CIA.US,D,20090925,000000,6.54,6.59,6.31,6.5,107025,0
+CIA.US,D,20090928,000000,6.51,6.8,6.51,6.75,104209,0
+CIA.US,D,20090929,000000,6.78,6.78,6.55,6.56,67881,0
+CIA.US,D,20090930,000000,6.55,6.62,6.3,6.34,84436,0
+CIA.US,D,20091001,000000,6.31,6.32,6.12,6.12,56593,0
+CIA.US,D,20091002,000000,6.09,6.21,6.05,6.06,36868,0
+CIA.US,D,20091005,000000,6.08,6.22,6.08,6.2,53429,0
+CIA.US,D,20091006,000000,6.26,6.49,6.2,6.49,52969,0
+CIA.US,D,20091007,000000,6.47,6.47,6.4,6.43,18821,0
+CIA.US,D,20091008,000000,6.48,6.48,6.25,6.33,69549,0
+CIA.US,D,20091009,000000,6.35,6.37,6.24,6.32,26928,0
+CIA.US,D,20091012,000000,6.38,6.38,6.11,6.29,33362,0
+CIA.US,D,20091013,000000,6.28,6.28,6.15,6.28,30946,0
+CIA.US,D,20091014,000000,6.34,6.49,6.29,6.49,51148,0
+CIA.US,D,20091015,000000,6.45,6.49,6.34,6.42,54006,0
+CIA.US,D,20091016,000000,6.38,6.49,6.28,6.43,94308,0
+CIA.US,D,20091019,000000,6.47,6.64,6.45,6.61,40425,0
+CIA.US,D,20091020,000000,6.6,6.6,6.33,6.46,43009,0
+CIA.US,D,20091021,000000,6.46,6.6,6.2,6.22,62607,0
+CIA.US,D,20091022,000000,6.22,6.25,6.15,6.2,43124,0
+CIA.US,D,20091023,000000,6.2,6.3,6.06,6.11,85123,0
+CIA.US,D,20091026,000000,6.12,6.32,6.12,6.28,74462,0
+CIA.US,D,20091027,000000,6.31,6.43,6.24,6.26,51411,0
+CIA.US,D,20091028,000000,6.26,6.38,6.2,6.21,44706,0
+CIA.US,D,20091029,000000,6.26,6.27,6.11,6.18,55686,0
+CIA.US,D,20091030,000000,6.11,6.14,6.01,6.03,74256,0
+CIA.US,D,20091102,000000,6.05,6.11,5.75,5.91,65682,0
+CIA.US,D,20091103,000000,5.84,5.91,5.78,5.91,52209,0
+CIA.US,D,20091104,000000,5.96,6.02,5.84,5.98,110498,0
+CIA.US,D,20091105,000000,6.06,6.16,6.01,6.13,89381,0
+CIA.US,D,20091106,000000,6.03,6.1,5.9,6.06,49692,0
+CIA.US,D,20091109,000000,6.11,6.22,6.05,6.22,69947,0
+CIA.US,D,20091110,000000,6.2,6.22,6.11,6.11,39843,0
+CIA.US,D,20091111,000000,6.18,6.25,6.03,6.04,87097,0
+CIA.US,D,20091112,000000,6.04,6.04,5.8,5.81,60009,0
+CIA.US,D,20091113,000000,5.85,5.88,5.71,5.8,59447,0
+CIA.US,D,20091116,000000,5.87,6.32,5.86,6.3,123419,0
+CIA.US,D,20091117,000000,6.29,6.37,6.16,6.35,45478,0
+CIA.US,D,20091118,000000,6.37,6.37,6.08,6.17,56331,0
+CIA.US,D,20091119,000000,6.11,6.15,5.96,6.04,51909,0
+CIA.US,D,20091120,000000,6.01,6.12,5.86,6.1,95896,0
+CIA.US,D,20091123,000000,6.22,6.55,6.21,6.5,139502,0
+CIA.US,D,20091124,000000,6.49,6.49,6.32,6.43,46666,0
+CIA.US,D,20091125,000000,6.48,6.49,6.3,6.3,25302,0
+CIA.US,D,20091127,000000,6.05,6.22,6.05,6.1,61464,0
+CIA.US,D,20091130,000000,6.07,6.16,5.92,6.15,155014,0
+CIA.US,D,20091201,000000,6.2,6.21,5.87,6.05,85349,0
+CIA.US,D,20091202,000000,6.04,6.18,5.98,6.08,37993,0
+CIA.US,D,20091203,000000,6.12,6.12,5.84,5.85,65418,0
+CIA.US,D,20091204,000000,5.94,6.12,5.9,6.11,55658,0
+CIA.US,D,20091207,000000,6.1,6.31,6.08,6.3,94678,0
+CIA.US,D,20091208,000000,6.26,6.42,6.26,6.33,53000,0
+CIA.US,D,20091209,000000,6.33,6.45,6.25,6.44,39399,0
+CIA.US,D,20091210,000000,6.49,6.49,6.23,6.27,60858,0
+CIA.US,D,20091211,000000,6.29,6.34,6.18,6.28,31414,0
+CIA.US,D,20091214,000000,6.3,6.47,6.22,6.47,49625,0
+CIA.US,D,20091215,000000,6.47,6.6,6.4,6.49,104177,0
+CIA.US,D,20091216,000000,6.57,6.61,6.45,6.53,68642,0
+CIA.US,D,20091217,000000,6.49,6.58,6.25,6.33,47918,0
+CIA.US,D,20091218,000000,6.41,6.45,6.18,6.4,212345,0
+CIA.US,D,20091221,000000,6.42,6.64,6.36,6.63,100623,0
+CIA.US,D,20091222,000000,6.65,6.69,6.49,6.65,63270,0
+CIA.US,D,20091223,000000,6.69,6.69,6.51,6.6,37273,0
+CIA.US,D,20091224,000000,6.65,6.75,6.55,6.75,40349,0
+CIA.US,D,20091228,000000,6.76,6.81,6.62,6.79,46885,0
+CIA.US,D,20091229,000000,6.82,6.9,6.75,6.83,30064,0
+CIA.US,D,20091230,000000,6.8,6.86,6.65,6.74,49681,0
+CIA.US,D,20091231,000000,6.73,6.73,6.53,6.53,68480,0
+CIA.US,D,20100104,000000,6.64,6.71,6.55,6.69,58176,0
+CIA.US,D,20100105,000000,6.7,6.7,6.49,6.61,90256,0
+CIA.US,D,20100106,000000,6.58,6.61,6.42,6.48,69652,0
+CIA.US,D,20100107,000000,6.46,6.56,6.46,6.52,35179,0
+CIA.US,D,20100108,000000,6.48,6.53,6.41,6.53,42938,0
+CIA.US,D,20100111,000000,6.59,6.61,6.44,6.6,62330,0
+CIA.US,D,20100112,000000,6.53,6.65,6.4,6.47,72626,0
+CIA.US,D,20100113,000000,6.42,6.53,6.42,6.48,38967,0
+CIA.US,D,20100114,000000,6.47,6.54,6.44,6.53,30234,0
+CIA.US,D,20100115,000000,6.58,6.58,6.38,6.46,82647,0
+CIA.US,D,20100119,000000,6.49,6.79,6.41,6.77,101168,0
+CIA.US,D,20100120,000000,6.69,6.7,6.52,6.61,64732,0
+CIA.US,D,20100121,000000,6.6,6.65,6.35,6.35,71101,0
+CIA.US,D,20100122,000000,6.34,6.47,6.21,6.24,66164,0
+CIA.US,D,20100125,000000,6.28,6.34,6.18,6.31,39992,0
+CIA.US,D,20100126,000000,6.27,6.5,6.22,6.25,94066,0
+CIA.US,D,20100127,000000,6.23,6.5,6.23,6.48,65604,0
+CIA.US,D,20100128,000000,6.5,6.5,6.29,6.35,102191,0
+CIA.US,D,20100129,000000,6.39,6.48,6.27,6.45,100094,0
+CIA.US,D,20100201,000000,6.46,6.48,6.38,6.48,88776,0
+CIA.US,D,20100202,000000,6.47,6.5,6.25,6.28,60186,0
+CIA.US,D,20100203,000000,6.24,6.38,6.1,6.11,59102,0
+CIA.US,D,20100204,000000,6.1,6.18,5.83,5.9,104428,0
+CIA.US,D,20100205,000000,5.93,6.07,5.81,6.04,56139,0
+CIA.US,D,20100208,000000,6.05,6.15,5.92,5.99,79181,0
+CIA.US,D,20100209,000000,6.09,6.09,5.96,6.04,34334,0
+CIA.US,D,20100210,000000,5.99,6,5.86,5.91,78506,0
+CIA.US,D,20100211,000000,5.87,5.94,5.82,5.94,56973,0
+CIA.US,D,20100212,000000,5.89,6.14,5.88,6.11,62038,0
+CIA.US,D,20100216,000000,6.15,6.3,6.08,6.29,70627,0
+CIA.US,D,20100217,000000,6.3,6.32,6.11,6.3,35386,0
+CIA.US,D,20100218,000000,6.32,6.41,6.2,6.41,38589,0
+CIA.US,D,20100219,000000,6.41,6.5,6.33,6.45,49815,0
+CIA.US,D,20100222,000000,6.46,6.54,6.36,6.54,43081,0
+CIA.US,D,20100223,000000,6.52,6.6,6.46,6.57,132547,0
+CIA.US,D,20100224,000000,6.6,6.64,6.53,6.64,49168,0
+CIA.US,D,20100225,000000,6.53,6.57,6.41,6.5,34679,0
+CIA.US,D,20100226,000000,6.52,6.54,6.42,6.48,69673,0
+CIA.US,D,20100301,000000,6.54,6.69,6.47,6.65,68096,0
+CIA.US,D,20100302,000000,6.68,6.75,6.65,6.74,42478,0
+CIA.US,D,20100303,000000,6.75,6.9,6.7,6.89,125602,0
+CIA.US,D,20100304,000000,6.89,6.9,6.74,6.83,38713,0
+CIA.US,D,20100305,000000,6.85,6.98,6.8,6.98,108159,0
+CIA.US,D,20100308,000000,6.99,7,6.92,6.99,88887,0
+CIA.US,D,20100309,000000,6.98,7.01,6.94,7,71532,0
+CIA.US,D,20100310,000000,6.99,7.1,6.86,7.04,82104,0
+CIA.US,D,20100311,000000,6.97,7.49,6.81,6.87,325657,0
+CIA.US,D,20100312,000000,6.92,6.93,6.55,6.63,97755,0
+CIA.US,D,20100315,000000,6.64,6.98,6.64,6.97,63913,0
+CIA.US,D,20100316,000000,6.98,7.02,6.86,7,67296,0
+CIA.US,D,20100317,000000,7,7.05,6.91,6.98,37010,0
+CIA.US,D,20100318,000000,6.95,7.05,6.89,7,21846,0
+CIA.US,D,20100319,000000,7.05,7.05,6.9,6.98,118973,0
+CIA.US,D,20100322,000000,6.94,7.2,6.9,7.19,99511,0
+CIA.US,D,20100323,000000,7.2,7.3,7.11,7.27,58987,0
+CIA.US,D,20100324,000000,7.21,7.33,7.19,7.21,57879,0
+CIA.US,D,20100325,000000,7.24,7.38,7.09,7.12,51580,0
+CIA.US,D,20100326,000000,7.14,7.2,7.02,7.1,72174,0
+CIA.US,D,20100329,000000,7.14,7.18,7.04,7.11,78867,0
+CIA.US,D,20100330,000000,7.11,7.16,6.97,6.99,56236,0
+CIA.US,D,20100331,000000,6.98,7.08,6.83,6.91,81785,0
+CIA.US,D,20100401,000000,6.93,6.98,6.77,6.94,48996,0
+CIA.US,D,20100405,000000,6.95,7.14,6.94,7.12,100134,0
+CIA.US,D,20100406,000000,7.1,7.2,7.09,7.17,40205,0
+CIA.US,D,20100407,000000,7.14,7.18,7.01,7.12,91293,0
+CIA.US,D,20100408,000000,7.08,7.16,7.04,7.07,30802,0
+CIA.US,D,20100409,000000,7.05,7.1,6.9,7.06,64477,0
+CIA.US,D,20100412,000000,7.05,7.13,7.01,7.09,56409,0
+CIA.US,D,20100413,000000,7.07,7.12,6.99,7.04,27152,0
+CIA.US,D,20100414,000000,7.06,7.09,6.88,7.08,68032,0
+CIA.US,D,20100415,000000,7.06,7.06,6.88,6.99,46204,0
+CIA.US,D,20100416,000000,6.99,6.99,6.9,6.97,63062,0
+CIA.US,D,20100419,000000,6.93,7.04,6.88,7.02,36791,0
+CIA.US,D,20100420,000000,7.03,7.07,6.96,7.07,38125,0
+CIA.US,D,20100421,000000,7.06,7.25,6.99,7.23,77208,0
+CIA.US,D,20100422,000000,7.12,7.25,7.07,7.24,48804,0
+CIA.US,D,20100423,000000,7.22,7.32,7.11,7.3,70207,0
+CIA.US,D,20100426,000000,7.27,7.35,7.24,7.3,73497,0
+CIA.US,D,20100427,000000,7.29,7.35,7.18,7.2,47561,0
+CIA.US,D,20100428,000000,7.15,7.17,7.1,7.11,35590,0
+CIA.US,D,20100429,000000,7.15,7.24,7.08,7.24,47194,0
+CIA.US,D,20100430,000000,7.2,7.24,6.98,7.01,95886,0
+CIA.US,D,20100503,000000,7.03,7.2,6.97,7.17,49306,0
+CIA.US,D,20100504,000000,7.04,7.17,6.92,6.99,78180,0
+CIA.US,D,20100505,000000,6.93,7.08,6.89,6.97,42206,0
+CIA.US,D,20100506,000000,6.91,6.99,6.38,6.6,81423,0
+CIA.US,D,20100507,000000,6.6,6.7,6.51,6.56,99195,0
+CIA.US,D,20100510,000000,6.75,7.12,6.59,7.1,113209,0
+CIA.US,D,20100511,000000,7,7.17,6.93,7.07,64097,0
+CIA.US,D,20100512,000000,7.08,7.3,6.97,7.3,80147,0
+CIA.US,D,20100513,000000,7.25,7.27,7.07,7.14,53225,0
+CIA.US,D,20100514,000000,7.07,7.18,6.93,7.14,75818,0
+CIA.US,D,20100517,000000,7.21,7.34,7.1,7.31,77419,0
+CIA.US,D,20100518,000000,7.37,7.38,7.17,7.18,67503,0
+CIA.US,D,20100519,000000,7.07,7.24,7.02,7.03,75991,0
+CIA.US,D,20100520,000000,6.9,7.11,6.57,6.59,114333,0
+CIA.US,D,20100521,000000,6.56,6.68,6.41,6.65,121499,0
+CIA.US,D,20100524,000000,6.62,6.76,6.57,6.58,71459,0
+CIA.US,D,20100525,000000,6.56,6.68,6.49,6.65,60832,0
+CIA.US,D,20100526,000000,6.68,6.75,6.56,6.6,95703,0
+CIA.US,D,20100527,000000,6.77,6.95,6.58,6.95,64402,0
+CIA.US,D,20100528,000000,6.94,6.98,6.73,6.82,73006,0
+CIA.US,D,20100601,000000,6.74,6.85,6.56,6.58,83935,0
+CIA.US,D,20100602,000000,6.6,6.98,6.52,6.98,83451,0
+CIA.US,D,20100603,000000,6.97,7.06,6.76,6.85,68542,0
+CIA.US,D,20100604,000000,6.63,6.74,6.45,6.49,139981,0
+CIA.US,D,20100607,000000,6.51,6.72,6.44,6.56,76171,0
+CIA.US,D,20100608,000000,6.61,6.61,6.4,6.54,54319,0
+CIA.US,D,20100609,000000,6.59,6.59,6.4,6.43,35012,0
+CIA.US,D,20100610,000000,6.56,6.56,6.41,6.55,61432,0
+CIA.US,D,20100611,000000,6.43,6.66,6.43,6.65,44226,0
+CIA.US,D,20100614,000000,6.7,6.93,6.7,6.86,102111,0
+CIA.US,D,20100615,000000,6.95,7.06,6.81,7.05,80848,0
+CIA.US,D,20100616,000000,6.97,7.08,6.95,7.01,30193,0
+CIA.US,D,20100617,000000,7.07,7.07,6.93,7.01,38007,0
+CIA.US,D,20100618,000000,7.05,7.09,6.96,7.09,144216,0
+CIA.US,D,20100621,000000,7.09,7.21,6.96,7.05,121289,0
+CIA.US,D,20100622,000000,7.09,7.21,6.69,6.7,129229,0
+CIA.US,D,20100623,000000,6.68,6.75,6.6,6.66,116370,0
+CIA.US,D,20100624,000000,6.59,6.84,6.59,6.7,72616,0
+CIA.US,D,20100625,000000,6.75,7.18,6.71,7.1,948795,0
+CIA.US,D,20100628,000000,7.07,7.13,6.97,6.97,40001,0
+CIA.US,D,20100629,000000,6.82,6.91,6.63,6.69,106888,0
+CIA.US,D,20100630,000000,6.7,6.76,6.61,6.66,87133,0
+CIA.US,D,20100701,000000,6.65,6.82,6.52,6.74,109162,0
+CIA.US,D,20100702,000000,6.81,6.82,6.6,6.63,54692,0
+CIA.US,D,20100706,000000,6.77,6.86,6.68,6.73,86109,0
+CIA.US,D,20100707,000000,6.78,6.94,6.7,6.94,95275,0
+CIA.US,D,20100708,000000,7,7,6.7,6.83,58986,0
+CIA.US,D,20100709,000000,6.8,6.95,6.8,6.94,29227,0
+CIA.US,D,20100712,000000,6.93,7,6.85,6.88,50125,0
+CIA.US,D,20100713,000000,6.96,7.12,6.95,7.1,152544,0
+CIA.US,D,20100714,000000,7.05,7.1,6.88,6.93,45770,0
+CIA.US,D,20100715,000000,6.96,6.96,6.58,6.78,69874,0
+CIA.US,D,20100716,000000,6.71,6.73,6.54,6.55,118984,0
+CIA.US,D,20100719,000000,6.59,6.88,6.56,6.85,67080,0
+CIA.US,D,20100720,000000,6.75,6.93,6.69,6.92,55187,0
+CIA.US,D,20100721,000000,6.98,6.98,6.59,6.59,45766,0
+CIA.US,D,20100722,000000,6.68,6.85,6.61,6.79,73512,0
+CIA.US,D,20100723,000000,6.74,7.05,6.73,7.04,104625,0
+CIA.US,D,20100726,000000,7.04,7.17,6.98,7.17,133690,0
+CIA.US,D,20100727,000000,7.2,7.2,6.99,7.07,98392,0
+CIA.US,D,20100728,000000,7,7.08,6.8,6.84,81266,0
+CIA.US,D,20100729,000000,6.87,7.03,6.84,6.92,36157,0
+CIA.US,D,20100730,000000,6.79,6.88,6.62,6.68,139994,0
+CIA.US,D,20100802,000000,6.82,7,6.75,6.97,73904,0
+CIA.US,D,20100803,000000,6.92,7.08,6.86,6.87,52628,0
+CIA.US,D,20100804,000000,6.89,7,6.85,6.95,42221,0
+CIA.US,D,20100805,000000,6.92,6.99,6.82,6.93,50464,0
+CIA.US,D,20100806,000000,6.8,7.11,6.68,7.07,71502,0
+CIA.US,D,20100809,000000,7.06,7.15,6.93,7.1,84655,0
+CIA.US,D,20100810,000000,6.99,7.2,6.99,7.03,92521,0
+CIA.US,D,20100811,000000,6.88,6.98,6.66,6.69,108752,0
+CIA.US,D,20100812,000000,6.64,6.8,6.64,6.68,55896,0
+CIA.US,D,20100813,000000,6.64,6.71,6.62,6.66,91157,0
+CIA.US,D,20100816,000000,6.62,7,6.62,6.99,131484,0
+CIA.US,D,20100817,000000,7.03,7.03,6.86,6.87,68892,0
+CIA.US,D,20100818,000000,6.84,6.9,6.73,6.79,45423,0
+CIA.US,D,20100819,000000,6.75,6.82,6.58,6.59,91359,0
+CIA.US,D,20100820,000000,6.58,6.73,6.58,6.65,125166,0
+CIA.US,D,20100823,000000,6.7,6.8,6.6,6.65,127626,0
+CIA.US,D,20100824,000000,6.57,6.7,6.53,6.63,71346,0
+CIA.US,D,20100825,000000,6.6,6.75,6.59,6.75,51215,0
+CIA.US,D,20100826,000000,6.76,6.76,6.52,6.56,64330,0
+CIA.US,D,20100827,000000,6.61,6.89,6.56,6.86,60395,0
+CIA.US,D,20100830,000000,6.81,6.89,6.59,6.59,92579,0
+CIA.US,D,20100831,000000,6.6,6.81,6.59,6.74,78116,0
+CIA.US,D,20100901,000000,6.87,6.9,6.75,6.88,72774,0
+CIA.US,D,20100902,000000,6.95,6.95,6.69,6.82,48078,0
+CIA.US,D,20100903,000000,6.89,6.98,6.77,6.96,95850,0
+CIA.US,D,20100907,000000,6.95,6.95,6.7,6.72,86240,0
+CIA.US,D,20100908,000000,6.76,6.89,6.68,6.75,31200,0
+CIA.US,D,20100909,000000,6.86,6.86,6.65,6.71,41256,0
+CIA.US,D,20100910,000000,6.72,6.81,6.6,6.65,41215,0
+CIA.US,D,20100913,000000,6.72,6.98,6.68,6.94,131108,0
+CIA.US,D,20100914,000000,6.93,6.95,6.79,6.89,49286,0
+CIA.US,D,20100915,000000,6.85,6.87,6.75,6.86,44072,0
+CIA.US,D,20100916,000000,6.83,6.86,6.67,6.74,28099,0
+CIA.US,D,20100917,000000,6.84,6.85,6.69,6.83,80250,0
+CIA.US,D,20100920,000000,6.83,7.15,6.78,7.14,167675,0
+CIA.US,D,20100921,000000,7.11,7.11,6.94,6.94,78522,0
+CIA.US,D,20100922,000000,6.93,6.93,6.7,6.73,56592,0
+CIA.US,D,20100923,000000,6.7,6.79,6.67,6.72,69161,0
+CIA.US,D,20100924,000000,6.81,7.01,6.81,7.01,103070,0
+CIA.US,D,20100927,000000,6.99,7.03,6.83,6.92,50966,0
+CIA.US,D,20100928,000000,6.96,7.03,6.86,6.99,64101,0
+CIA.US,D,20100929,000000,6.94,7,6.87,6.97,67343,0
+CIA.US,D,20100930,000000,7,7,6.83,6.89,79426,0
+CIA.US,D,20101001,000000,6.92,7,6.8,6.97,62835,0
+CIA.US,D,20101004,000000,6.93,6.94,6.8,6.91,51685,0
+CIA.US,D,20101005,000000,6.95,7.1,6.88,7.09,129992,0
+CIA.US,D,20101006,000000,7.06,7.1,6.97,7.02,49579,0
+CIA.US,D,20101007,000000,7.01,7.04,6.76,6.84,88584,0
+CIA.US,D,20101008,000000,6.85,7.08,6.85,7.03,84748,0
+CIA.US,D,20101011,000000,7.01,7.03,6.9,7,32508,0
+CIA.US,D,20101012,000000,6.96,7,6.87,6.98,43698,0
+CIA.US,D,20101013,000000,7,7.09,6.91,7.07,107374,0
+CIA.US,D,20101014,000000,7.08,7.1,7,7.06,46080,0
+CIA.US,D,20101015,000000,7.17,7.17,6.96,7.07,71039,0
+CIA.US,D,20101018,000000,7.1,7.14,7.03,7.14,73235,0
+CIA.US,D,20101019,000000,7.01,7.15,6.97,7.09,70198,0
+CIA.US,D,20101020,000000,7.12,7.14,7,7.07,65920,0
+CIA.US,D,20101021,000000,7.1,7.15,6.85,6.98,64805,0
+CIA.US,D,20101022,000000,7,7.06,6.91,7.06,53958,0
+CIA.US,D,20101025,000000,7.1,7.15,7.02,7.07,65790,0
+CIA.US,D,20101026,000000,7.01,7.15,7.01,7.1,81184,0
+CIA.US,D,20101027,000000,7.03,7.06,6.86,6.94,68111,0
+CIA.US,D,20101028,000000,7,7,6.85,6.89,41030,0
+CIA.US,D,20101029,000000,6.86,6.95,6.82,6.92,49013,0
+CIA.US,D,20101101,000000,6.95,7,6.7,6.88,96237,0
+CIA.US,D,20101102,000000,6.96,7.13,6.94,7.11,167214,0
+CIA.US,D,20101103,000000,7.13,7.13,6.93,7.03,33855,0
+CIA.US,D,20101104,000000,7.15,7.23,7.1,7.23,98850,0
+CIA.US,D,20101105,000000,7.23,7.3,6.99,7.24,84584,0
+CIA.US,D,20101108,000000,7.18,7.3,7.09,7.27,84813,0
+CIA.US,D,20101109,000000,7.27,7.27,6.96,6.99,66998,0
+CIA.US,D,20101110,000000,7.02,7.14,6.89,7.13,68384,0
+CIA.US,D,20101111,000000,7.03,7.08,6.92,6.99,29966,0
+CIA.US,D,20101112,000000,6.86,6.93,6.8,6.85,71931,0
+CIA.US,D,20101115,000000,6.89,7.13,6.87,7.03,65574,0
+CIA.US,D,20101116,000000,6.95,7,6.88,6.98,89628,0
+CIA.US,D,20101117,000000,6.99,6.99,6.8,6.89,43916,0
+CIA.US,D,20101118,000000,6.99,7.07,6.96,7.01,41938,0
+CIA.US,D,20101119,000000,6.97,7.08,6.93,7.08,37526,0
+CIA.US,D,20101122,000000,7.02,7.08,6.82,7.04,42070,0
+CIA.US,D,20101123,000000,6.98,7.01,6.9,6.96,44585,0
+CIA.US,D,20101124,000000,7.03,7.19,6.98,7.19,78165,0
+CIA.US,D,20101126,000000,7.08,7.18,7.04,7.16,22771,0
+CIA.US,D,20101129,000000,7.09,7.16,6.92,7.12,57962,0
+CIA.US,D,20101130,000000,7.02,7.06,6.91,7,109674,0
+CIA.US,D,20101201,000000,7.12,7.2,7.04,7.18,97296,0
+CIA.US,D,20101202,000000,7.16,7.19,6.98,7.03,73749,0
+CIA.US,D,20101203,000000,6.97,7.13,6.91,7.11,65124,0
+CIA.US,D,20101206,000000,7.08,7.19,6.98,7.16,63235,0
+CIA.US,D,20101207,000000,7.21,7.28,7.12,7.18,70921,0
+CIA.US,D,20101208,000000,7.2,7.26,7.09,7.22,66832,0
+CIA.US,D,20101209,000000,7.25,7.3,7.19,7.29,72153,0
+CIA.US,D,20101210,000000,7.25,7.31,7.2,7.31,67076,0
+CIA.US,D,20101213,000000,7.33,7.45,7.2,7.35,79109,0
+CIA.US,D,20101214,000000,7.41,7.48,7.35,7.46,82462,0
+CIA.US,D,20101215,000000,7.49,7.49,7.32,7.36,76523,0
+CIA.US,D,20101216,000000,7.38,7.5,7.31,7.42,60691,0
+CIA.US,D,20101217,000000,7.38,7.5,7.33,7.5,118825,0
+CIA.US,D,20101220,000000,7.46,7.63,7.44,7.45,86949,0
+CIA.US,D,20101221,000000,7.51,7.6,7.38,7.53,72994,0
+CIA.US,D,20101222,000000,7.55,7.59,7.49,7.59,35017,0
+CIA.US,D,20101223,000000,7.59,7.59,7.39,7.45,24072,0
+CIA.US,D,20101227,000000,7.47,7.5,7.35,7.39,28291,0
+CIA.US,D,20101228,000000,7.38,7.42,7.31,7.34,30476,0
+CIA.US,D,20101229,000000,7.34,7.45,7.3,7.41,53261,0
+CIA.US,D,20101230,000000,7.39,7.51,7.35,7.41,42632,0
+CIA.US,D,20101231,000000,7.38,7.5,7.32,7.45,77251,0
+CIA.US,D,20110103,000000,7.5,7.83,7.44,7.79,121213,0
+CIA.US,D,20110104,000000,7.8,7.89,7.36,7.39,76849,0
+CIA.US,D,20110105,000000,7.4,7.49,7.38,7.48,41635,0
+CIA.US,D,20110106,000000,7.47,7.5,7.29,7.37,52948,0
+CIA.US,D,20110107,000000,7.35,7.45,7.2,7.33,49374,0
+CIA.US,D,20110110,000000,7.27,7.49,7.22,7.42,71979,0
+CIA.US,D,20110111,000000,7.44,7.51,7.23,7.47,68116,0
+CIA.US,D,20110112,000000,7.55,7.55,7.46,7.51,39265,0
+CIA.US,D,20110113,000000,7.5,7.52,7.3,7.37,31872,0
+CIA.US,D,20110114,000000,7.38,7.39,7.3,7.38,37784,0
+CIA.US,D,20110118,000000,7.35,7.38,7.28,7.38,51782,0
+CIA.US,D,20110119,000000,7.35,7.35,7.14,7.17,90634,0
+CIA.US,D,20110120,000000,7.11,7.24,6.97,7.08,69973,0
+CIA.US,D,20110121,000000,7.11,7.14,6.99,7.01,46724,0
+CIA.US,D,20110124,000000,7.08,7.18,7,7.14,40223,0
+CIA.US,D,20110125,000000,7.08,7.22,7.06,7.2,52270,0
+CIA.US,D,20110126,000000,7.21,7.38,7.19,7.36,65056,0
+CIA.US,D,20110127,000000,7.33,7.37,7.27,7.31,26190,0
+CIA.US,D,20110128,000000,7.26,7.26,7.01,7.05,118716,0
+CIA.US,D,20110131,000000,7.05,7.14,6.95,7.13,95591,0
+CIA.US,D,20110201,000000,7.11,7.4,7.1,7.18,62326,0
+CIA.US,D,20110202,000000,7.15,7.17,7.04,7.06,33477,0
+CIA.US,D,20110203,000000,7.04,7.05,6.92,7.01,40159,0
+CIA.US,D,20110204,000000,7.04,7.09,6.92,6.99,41032,0
+CIA.US,D,20110207,000000,6.98,7.14,6.98,7.05,46463,0
+CIA.US,D,20110208,000000,7.04,7.09,6.96,7.09,32842,0
+CIA.US,D,20110209,000000,7.03,7.3,6.95,7.28,90481,0
+CIA.US,D,20110210,000000,7.21,7.3,7,7.04,45759,0
+CIA.US,D,20110211,000000,7.04,7.18,6.97,7.17,39003,0
+CIA.US,D,20110214,000000,7.15,7.16,7.05,7.06,15826,0
+CIA.US,D,20110215,000000,7.06,7.09,6.99,7.05,40776,0
+CIA.US,D,20110216,000000,7.07,7.15,7.04,7.06,25755,0
+CIA.US,D,20110218,000000,7.19,7.34,7.13,7.23,65575,0
+CIA.US,D,20110222,000000,7.18,7.23,7.04,7.07,55911,0
+CIA.US,D,20110223,000000,7.07,7.39,7.07,7.24,70620,0
+CIA.US,D,20110224,000000,7.24,7.4,7.17,7.33,93658,0
+CIA.US,D,20110225,000000,7.33,7.5,7.31,7.48,72211,0
+CIA.US,D,20110228,000000,7.55,7.58,7.37,7.46,72189,0
+CIA.US,D,20110301,000000,7.49,7.53,7.21,7.25,72305,0
+CIA.US,D,20110302,000000,7.29,7.35,6.92,7.02,109160,0
+CIA.US,D,20110303,000000,7.15,7.22,7.11,7.2,80508,0
+CIA.US,D,20110304,000000,7.18,7.18,6.99,7.13,43396,0
+CIA.US,D,20110307,000000,7.16,7.18,6.99,7.1,58049,0
+CIA.US,D,20110308,000000,7.08,7.4,7.08,7.32,67242,0
+CIA.US,D,20110309,000000,7.35,7.39,7.29,7.31,35744,0
+CIA.US,D,20110310,000000,7.16,7.16,6.95,6.95,79451,0
+CIA.US,D,20110311,000000,7,7.24,6.94,7.21,85291,0
+CIA.US,D,20110314,000000,7.09,7.29,7.05,7.22,55374,0
+CIA.US,D,20110315,000000,7.08,7.2,7.03,7.13,60713,0
+CIA.US,D,20110316,000000,7.08,7.11,6.94,6.99,66152,0
+CIA.US,D,20110317,000000,7.15,7.15,6.9,6.97,55251,0
+CIA.US,D,20110318,000000,7.01,7.39,6.98,7.34,224112,0
+CIA.US,D,20110321,000000,7.44,7.52,7.25,7.35,71885,0
+CIA.US,D,20110322,000000,7.34,7.39,7.27,7.3,29185,0
+CIA.US,D,20110323,000000,7.27,7.29,7.14,7.25,46275,0
+CIA.US,D,20110324,000000,7.29,7.31,7.18,7.2,26760,0
+CIA.US,D,20110325,000000,7.25,7.44,7.21,7.38,53273,0
+CIA.US,D,20110328,000000,7.39,7.4,7.23,7.23,38956,0
+CIA.US,D,20110329,000000,7.26,7.34,7.24,7.31,28535,0
+CIA.US,D,20110330,000000,7.28,7.32,7.2,7.29,47188,0
+CIA.US,D,20110331,000000,7.23,7.35,7.21,7.3,58008,0
+CIA.US,D,20110401,000000,7.31,7.35,7.24,7.29,37867,0
+CIA.US,D,20110404,000000,7.31,7.31,7.21,7.27,45396,0
+CIA.US,D,20110405,000000,7.24,7.4,7.22,7.37,49292,0
+CIA.US,D,20110406,000000,7.35,7.5,7.35,7.5,41632,0
+CIA.US,D,20110407,000000,7.53,7.53,7.21,7.22,37230,0
+CIA.US,D,20110408,000000,7.28,7.32,7.06,7.07,47354,0
+CIA.US,D,20110411,000000,7.06,7.19,7.06,7.15,58786,0
+CIA.US,D,20110412,000000,7.12,7.27,7.11,7.11,45969,0
+CIA.US,D,20110413,000000,7.14,7.15,7.06,7.1,66167,0
+CIA.US,D,20110414,000000,7.04,7.19,7.02,7.16,23534,0
+CIA.US,D,20110415,000000,7.15,7.25,7.12,7.22,70790,0
+CIA.US,D,20110418,000000,7.1,7.17,7.07,7.12,51865,0
+CIA.US,D,20110419,000000,7.16,7.16,7.05,7.07,48197,0
+CIA.US,D,20110420,000000,7.18,7.2,7.07,7.13,35732,0
+CIA.US,D,20110421,000000,7.15,7.19,7,7.04,27445,0
+CIA.US,D,20110425,000000,7.04,7.09,7,7.07,42070,0
+CIA.US,D,20110426,000000,7.07,7.31,7.05,7.28,65649,0
+CIA.US,D,20110427,000000,7.26,7.27,7.2,7.26,45920,0
+CIA.US,D,20110428,000000,7.27,7.31,7.26,7.31,36983,0
+CIA.US,D,20110429,000000,7.32,7.49,7.26,7.45,89107,0
+CIA.US,D,20110502,000000,7.43,7.46,7.26,7.26,56033,0
+CIA.US,D,20110503,000000,7.25,7.32,7.08,7.13,43682,0
+CIA.US,D,20110504,000000,7.12,7.13,7.02,7.02,69507,0
+CIA.US,D,20110505,000000,7.03,7.05,6.87,6.88,91284,0
+CIA.US,D,20110506,000000,6.97,7.02,6.7,6.76,64897,0
+CIA.US,D,20110509,000000,6.77,7.07,6.73,7.06,82529,0
+CIA.US,D,20110510,000000,7.06,7.25,7.06,7.25,69451,0
+CIA.US,D,20110511,000000,7.2,7.2,6.86,6.87,46661,0
+CIA.US,D,20110512,000000,6.85,7.07,6.85,7.05,46144,0
+CIA.US,D,20110513,000000,7.02,7.05,6.8,6.81,33617,0
+CIA.US,D,20110516,000000,6.78,6.95,6.75,6.79,78173,0
+CIA.US,D,20110517,000000,6.71,6.93,6.62,6.63,159314,0
+CIA.US,D,20110518,000000,6.64,6.74,6.49,6.73,86596,0
+CIA.US,D,20110519,000000,6.78,6.79,6.59,6.6,60492,0
+CIA.US,D,20110520,000000,6.62,6.72,6.55,6.59,94618,0
+CIA.US,D,20110523,000000,6.54,6.74,6.54,6.71,95820,0
+CIA.US,D,20110524,000000,6.72,6.72,6.52,6.53,81069,0
+CIA.US,D,20110525,000000,6.5,6.63,6.49,6.53,56840,0
+CIA.US,D,20110526,000000,6.49,6.6,6.45,6.59,57269,0
+CIA.US,D,20110527,000000,6.58,6.58,6.48,6.52,66928,0
+CIA.US,D,20110531,000000,6.6,6.96,6.51,6.93,414424,0
+CIA.US,D,20110601,000000,6.9,6.9,6.5,6.5,129376,0
+CIA.US,D,20110602,000000,6.5,6.56,6.47,6.5,72466,0
+CIA.US,D,20110603,000000,6.38,6.52,6.38,6.47,111902,0
+CIA.US,D,20110606,000000,6.47,6.54,6.4,6.49,76804,0
+CIA.US,D,20110607,000000,6.54,6.72,6.49,6.67,66323,0
+CIA.US,D,20110608,000000,6.63,6.63,6.45,6.5,58053,0
+CIA.US,D,20110609,000000,6.51,6.62,6.45,6.47,36277,0
+CIA.US,D,20110610,000000,6.41,6.67,6.36,6.59,146784,0
+CIA.US,D,20110613,000000,6.59,6.64,6.46,6.51,75965,0
+CIA.US,D,20110614,000000,6.6,6.65,6.52,6.55,52688,0
+CIA.US,D,20110615,000000,6.45,6.56,6.27,6.27,67802,0
+CIA.US,D,20110616,000000,6.3,6.5,6.3,6.35,75729,0
+CIA.US,D,20110617,000000,6.39,6.43,6.22,6.4,185949,0
+CIA.US,D,20110620,000000,6.38,6.61,6.38,6.53,84962,0
+CIA.US,D,20110621,000000,6.62,6.79,6.61,6.77,123081,0
+CIA.US,D,20110622,000000,6.71,6.76,6.47,6.48,45105,0
+CIA.US,D,20110623,000000,6.44,6.73,6.37,6.68,64008,0
+CIA.US,D,20110624,000000,6.69,6.74,6.56,6.71,228076,0
+CIA.US,D,20110627,000000,6.73,6.83,6.68,6.82,62886,0
+CIA.US,D,20110628,000000,6.83,6.88,6.73,6.86,73379,0
+CIA.US,D,20110629,000000,6.88,6.88,6.63,6.65,39609,0
+CIA.US,D,20110630,000000,6.69,6.84,6.49,6.82,68757,0
+CIA.US,D,20110701,000000,6.82,6.93,6.78,6.8,65710,0
+CIA.US,D,20110705,000000,6.81,6.96,6.7,6.95,92640,0
+CIA.US,D,20110706,000000,6.92,6.97,6.86,6.94,66603,0
+CIA.US,D,20110707,000000,6.98,7.05,6.91,6.98,67334,0
+CIA.US,D,20110708,000000,6.85,7.03,6.85,7,48339,0
+CIA.US,D,20110711,000000,6.91,7.05,6.9,6.97,83464,0
+CIA.US,D,20110712,000000,6.96,7.02,6.93,6.96,149723,0
+CIA.US,D,20110713,000000,7,7.07,6.95,7.07,59550,0
+CIA.US,D,20110714,000000,7.1,7.1,6.99,7.02,97204,0
+CIA.US,D,20110715,000000,7.03,7.1,7.03,7.09,92969,0
+CIA.US,D,20110718,000000,7.06,7.06,6.92,7,70194,0
+CIA.US,D,20110719,000000,7.05,7.23,7.03,7.23,74532,0
+CIA.US,D,20110720,000000,7.24,7.25,6.86,6.89,57062,0
+CIA.US,D,20110721,000000,6.95,7.16,6.93,7.14,70495,0
+CIA.US,D,20110722,000000,7.14,7.14,6.95,7,46124,0
+CIA.US,D,20110725,000000,6.91,7.04,6.87,6.93,51808,0
+CIA.US,D,20110726,000000,6.89,7.04,6.89,6.91,50029,0
+CIA.US,D,20110727,000000,6.9,6.93,6.71,6.76,108790,0
+CIA.US,D,20110728,000000,6.78,6.97,6.78,6.95,57860,0
+CIA.US,D,20110729,000000,6.84,6.99,6.84,6.88,78909,0
+CIA.US,D,20110801,000000,6.96,7.03,6.85,6.99,88533,0
+CIA.US,D,20110802,000000,6.96,7.06,6.85,6.86,71046,0
+CIA.US,D,20110803,000000,6.85,7.04,6.78,6.9,60787,0
+CIA.US,D,20110804,000000,6.8,6.92,6.56,6.57,97823,0
+CIA.US,D,20110805,000000,6.66,6.96,6.53,6.83,130308,0
+CIA.US,D,20110808,000000,6.66,7.08,6.56,6.56,232606,0
+CIA.US,D,20110809,000000,6.64,7.05,6.38,7.05,179556,0
+CIA.US,D,20110810,000000,6.8,6.9,6.33,6.34,138068,0
+CIA.US,D,20110811,000000,6.41,6.77,6.39,6.66,156270,0
+CIA.US,D,20110812,000000,6.71,6.71,6.37,6.41,75259,0
+CIA.US,D,20110815,000000,6.6,6.66,6.4,6.65,41089,0
+CIA.US,D,20110816,000000,6.51,6.65,6.36,6.49,76058,0
+CIA.US,D,20110817,000000,6.53,6.63,6.45,6.59,42905,0
+CIA.US,D,20110818,000000,6.38,6.48,6.16,6.18,114132,0
+CIA.US,D,20110819,000000,6.1,6.32,6.04,6.13,84949,0
+CIA.US,D,20110822,000000,6.33,6.53,6.25,6.43,100107,0
+CIA.US,D,20110823,000000,6.48,6.94,6.43,6.93,135303,0
+CIA.US,D,20110824,000000,6.89,6.94,6.69,6.91,68808,0
+CIA.US,D,20110825,000000,6.92,6.92,6.61,6.61,94195,0
+CIA.US,D,20110826,000000,6.56,6.74,6.5,6.65,83945,0
+CIA.US,D,20110829,000000,6.71,6.99,6.71,6.97,100937,0
+CIA.US,D,20110830,000000,6.92,6.98,6.78,6.94,65703,0
+CIA.US,D,20110831,000000,6.95,6.95,6.61,6.79,77237,0
+CIA.US,D,20110901,000000,6.77,6.86,6.45,6.5,75899,0
+CIA.US,D,20110902,000000,6.44,6.48,6.2,6.29,121035,0
+CIA.US,D,20110906,000000,6.14,6.44,6.14,6.41,80909,0
+CIA.US,D,20110907,000000,6.51,6.67,6.47,6.65,86528,0
+CIA.US,D,20110908,000000,6.6,6.64,6.23,6.25,62008,0
+CIA.US,D,20110909,000000,6.19,6.42,6.02,6.15,151791,0
+CIA.US,D,20110912,000000,6.04,6.41,6.04,6.38,69157,0
+CIA.US,D,20110913,000000,6.41,6.55,6.26,6.5,76780,0
+CIA.US,D,20110914,000000,6.58,6.77,6.48,6.67,76740,0
+CIA.US,D,20110915,000000,6.71,6.71,6.58,6.65,54010,0
+CIA.US,D,20110916,000000,6.69,6.82,6.55,6.79,174557,0
+CIA.US,D,20110919,000000,6.66,6.9,6.63,6.77,102405,0
+CIA.US,D,20110920,000000,6.78,6.81,6.42,6.42,70549,0
+CIA.US,D,20110921,000000,6.45,6.54,6.16,6.21,97794,0
+CIA.US,D,20110922,000000,6.02,6.36,6.01,6.06,131913,0
+CIA.US,D,20110923,000000,6.1,6.3,5.97,6.14,94876,0
+CIA.US,D,20110926,000000,6.21,6.44,6.14,6.4,79566,0
+CIA.US,D,20110927,000000,6.54,6.74,6.45,6.67,127171,0
+CIA.US,D,20110928,000000,6.65,6.65,6.17,6.17,97641,0
+CIA.US,D,20110929,000000,6.33,6.37,6.1,6.37,60779,0
+CIA.US,D,20110930,000000,6.27,6.55,6.19,6.41,128992,0
+CIA.US,D,20111003,000000,6.34,6.57,5.98,5.98,103474,0
+CIA.US,D,20111004,000000,5.97,6.9,5.96,6.79,179686,0
+CIA.US,D,20111005,000000,6.75,6.91,6.5,6.88,112418,0
+CIA.US,D,20111006,000000,6.82,6.86,6.62,6.82,72408,0
+CIA.US,D,20111007,000000,6.79,6.82,6.43,6.58,92468,0
+CIA.US,D,20111010,000000,6.73,6.96,6.68,6.94,122871,0
+CIA.US,D,20111011,000000,6.87,7.05,6.86,7.03,122992,0
+CIA.US,D,20111012,000000,7.05,7.16,6.98,7.14,125783,0
+CIA.US,D,20111013,000000,7.1,7.1,6.85,6.94,69538,0
+CIA.US,D,20111014,000000,6.99,7.16,6.92,7.14,77404,0
+CIA.US,D,20111017,000000,7.08,7.15,6.81,6.86,96266,0
+CIA.US,D,20111018,000000,6.89,7.17,6.81,7.15,121836,0
+CIA.US,D,20111019,000000,7.08,7.17,6.82,6.86,87649,0
+CIA.US,D,20111020,000000,6.9,6.92,6.74,6.87,44323,0
+CIA.US,D,20111021,000000,7,7.11,6.84,7.1,86523,0
+CIA.US,D,20111024,000000,7.1,7.4,7.07,7.36,166765,0
+CIA.US,D,20111025,000000,7.26,7.38,6.97,7,86821,0
+CIA.US,D,20111026,000000,7.07,7.16,7,7.12,105768,0
+CIA.US,D,20111027,000000,7.32,7.86,7.26,7.82,228311,0
+CIA.US,D,20111028,000000,7.76,7.94,7.61,7.73,128399,0
+CIA.US,D,20111031,000000,7.65,7.97,7.61,7.84,135725,0
+CIA.US,D,20111101,000000,7.55,7.86,7.41,7.48,145867,0
+CIA.US,D,20111102,000000,7.63,7.74,7.51,7.71,119358,0
+CIA.US,D,20111103,000000,7.57,8.08,7.56,8.05,135517,0
+CIA.US,D,20111104,000000,7.51,7.87,7.51,7.69,54210,0
+CIA.US,D,20111107,000000,7.63,7.9,7.55,7.85,56006,0
+CIA.US,D,20111108,000000,7.94,8.26,7.81,8.17,75939,0
+CIA.US,D,20111109,000000,7.9,8.02,7.61,7.62,111442,0
+CIA.US,D,20111110,000000,7.78,7.83,7.58,7.62,64889,0
+CIA.US,D,20111111,000000,7.72,8.02,7.67,8.01,78362,0
+CIA.US,D,20111114,000000,7.93,8.07,7.83,7.97,87647,0
+CIA.US,D,20111115,000000,7.89,8.24,7.88,8.14,71569,0
+CIA.US,D,20111116,000000,8.02,8.15,7.9,7.9,71988,0
+CIA.US,D,20111117,000000,7.91,8.13,7.83,7.88,68452,0
+CIA.US,D,20111118,000000,7.87,8.09,7.87,8.08,76475,0
+CIA.US,D,20111121,000000,7.9,8,7.84,7.91,71608,0
+CIA.US,D,20111122,000000,7.86,8.1,7.84,7.93,75915,0
+CIA.US,D,20111123,000000,7.84,7.96,7.6,7.61,83917,0
+CIA.US,D,20111125,000000,7.59,7.71,7.48,7.48,34646,0
+CIA.US,D,20111128,000000,7.71,8.16,7.71,8.11,121065,0
+CIA.US,D,20111129,000000,8.07,8.16,7.85,7.89,58728,0
+CIA.US,D,20111130,000000,8.18,8.65,8.06,8.62,368874,0
+CIA.US,D,20111201,000000,8.52,8.79,8.38,8.62,166017,0
+CIA.US,D,20111202,000000,8.72,8.78,8.6,8.73,46736,0
+CIA.US,D,20111205,000000,8.81,9.14,8.81,9.01,166856,0
+CIA.US,D,20111206,000000,8.98,9.03,8.73,8.87,96463,0
+CIA.US,D,20111207,000000,8.78,8.78,8.48,8.52,139487,0
+CIA.US,D,20111208,000000,8.39,8.47,8.26,8.3,101603,0
+CIA.US,D,20111209,000000,8.32,8.88,8.31,8.81,124412,0
+CIA.US,D,20111212,000000,8.63,8.8,8.53,8.77,74773,0
+CIA.US,D,20111213,000000,8.83,8.98,8.57,8.61,102580,0
+CIA.US,D,20111214,000000,8.49,8.98,8.44,8.88,118851,0
+CIA.US,D,20111215,000000,9,9.11,8.76,8.95,84722,0
+CIA.US,D,20111216,000000,9,9.12,8.91,9.12,162066,0
+CIA.US,D,20111219,000000,9.17,9.3,8.93,8.95,105392,0
+CIA.US,D,20111220,000000,9.18,9.49,9.16,9.48,107692,0
+CIA.US,D,20111221,000000,9.33,9.59,9.29,9.56,42780,0
+CIA.US,D,20111222,000000,9.57,9.75,9.46,9.64,75666,0
+CIA.US,D,20111223,000000,9.63,9.74,9.62,9.69,40462,0
+CIA.US,D,20111227,000000,9.61,9.96,9.48,9.86,98927,0
+CIA.US,D,20111228,000000,9.84,9.89,9.57,9.6,60609,0
+CIA.US,D,20111229,000000,9.61,9.79,9.61,9.71,36745,0
+CIA.US,D,20111230,000000,9.67,9.73,9.58,9.69,72477,0
+CIA.US,D,20120103,000000,9.94,10.07,9.83,10.03,127610,0
+CIA.US,D,20120104,000000,9.92,9.96,9.75,9.81,67628,0
+CIA.US,D,20120105,000000,9.69,9.82,9.5,9.79,56703,0
+CIA.US,D,20120106,000000,9.74,9.78,9.53,9.65,84768,0
+CIA.US,D,20120109,000000,9.67,9.79,9.55,9.69,117742,0
+CIA.US,D,20120110,000000,9.81,9.9,9.65,9.86,77449,0
+CIA.US,D,20120111,000000,9.76,9.82,9.66,9.79,51131,0
+CIA.US,D,20120112,000000,9.77,9.81,9.61,9.69,38134,0
+CIA.US,D,20120113,000000,9.54,9.55,9.36,9.52,72094,0
+CIA.US,D,20120117,000000,9.64,9.97,9.6,9.81,124166,0
+CIA.US,D,20120118,000000,9.82,9.95,9.62,9.94,57972,0
+CIA.US,D,20120119,000000,9.95,9.95,9.68,9.78,68393,0
+CIA.US,D,20120120,000000,9.77,10.01,9.69,9.97,80838,0
+CIA.US,D,20120123,000000,9.99,10.22,9.95,10.09,91490,0
+CIA.US,D,20120124,000000,9.97,10.19,9.9,10.15,76922,0
+CIA.US,D,20120125,000000,10.09,10.12,9.98,10.06,60292,0
+CIA.US,D,20120126,000000,10.12,10.12,9.9,10.01,61994,0
+CIA.US,D,20120127,000000,9.95,10.19,9.91,10.08,62326,0
+CIA.US,D,20120130,000000,9.93,10.22,9.92,10.12,59841,0
+CIA.US,D,20120131,000000,10.19,10.4,10.15,10.31,86770,0
+CIA.US,D,20120201,000000,10.4,10.47,10.3,10.34,104166,0
+CIA.US,D,20120202,000000,10.3,10.71,10.23,10.43,100396,0
+CIA.US,D,20120203,000000,10.63,11.35,10.58,11.32,116502,0
+CIA.US,D,20120206,000000,11.28,11.43,11.14,11.24,58916,0
+CIA.US,D,20120207,000000,11.17,11.29,11.02,11.03,48484,0
+CIA.US,D,20120208,000000,11.04,11.12,10.77,10.98,56906,0
+CIA.US,D,20120209,000000,10.92,10.97,10.56,10.66,59812,0
+CIA.US,D,20120210,000000,10.47,10.59,10.22,10.52,69788,0
+CIA.US,D,20120213,000000,10.62,11.02,10.52,11,69926,0
+CIA.US,D,20120214,000000,10.91,11.04,10.72,10.86,66561,0
+CIA.US,D,20120215,000000,10.89,10.95,10.67,10.78,77573,0
+CIA.US,D,20120216,000000,10.75,11.22,10.75,11.11,54532,0
+CIA.US,D,20120217,000000,11.14,11.29,11.05,11.24,58276,0
+CIA.US,D,20120221,000000,11.24,11.35,11.12,11.21,49928,0
+CIA.US,D,20120222,000000,11.13,11.33,11.05,11.13,63736,0
+CIA.US,D,20120223,000000,11.11,11.35,11.09,11.29,64868,0
+CIA.US,D,20120224,000000,11.26,11.3,11.06,11.19,45051,0
+CIA.US,D,20120227,000000,11.1,11.4,11,11.33,73152,0
+CIA.US,D,20120228,000000,11.25,11.38,11.08,11.13,51405,0
+CIA.US,D,20120229,000000,11.16,11.2,10.68,10.68,117863,0
+CIA.US,D,20120301,000000,10.77,10.97,10.6,10.65,73222,0
+CIA.US,D,20120302,000000,10.61,10.61,9.94,10.06,138497,0
+CIA.US,D,20120305,000000,9.99,10.5,9.9,10.46,72178,0
+CIA.US,D,20120306,000000,10.31,10.4,9.99,10.02,62676,0
+CIA.US,D,20120307,000000,10.01,10.04,9.81,10.02,38023,0
+CIA.US,D,20120308,000000,10.08,10.08,9.7,9.88,60017,0
+CIA.US,D,20120309,000000,9.84,10.15,9.8,10.07,86882,0
+CIA.US,D,20120312,000000,9.97,10.01,9.83,9.92,48317,0
+CIA.US,D,20120313,000000,10.07,10.34,9.92,10.32,65991,0
+CIA.US,D,20120314,000000,10.27,10.36,10.05,10.21,70075,0
+CIA.US,D,20120315,000000,10.24,10.24,9.97,10.17,40016,0
+CIA.US,D,20120316,000000,10.21,10.31,9.97,10.28,202393,0
+CIA.US,D,20120319,000000,10.24,10.65,10.22,10.49,65845,0
+CIA.US,D,20120320,000000,10.36,10.48,10.3,10.36,52289,0
+CIA.US,D,20120321,000000,10.36,10.43,10.3,10.38,49063,0
+CIA.US,D,20120322,000000,10.24,10.24,9.88,9.93,34318,0
+CIA.US,D,20120323,000000,9.9,10.19,9.81,10.16,62938,0
+CIA.US,D,20120326,000000,10.29,10.75,10.26,10.7,94649,0
+CIA.US,D,20120327,000000,10.66,10.9,10.66,10.69,57429,0
+CIA.US,D,20120328,000000,10.68,10.72,10.19,10.33,111938,0
+CIA.US,D,20120329,000000,10.22,10.23,10.01,10.1,42635,0
+CIA.US,D,20120330,000000,10.19,10.19,9.88,9.88,61475,0
+CIA.US,D,20120402,000000,9.84,10.2,9.82,10.05,102107,0
+CIA.US,D,20120403,000000,10,10.02,9.65,9.7,53341,0
+CIA.US,D,20120404,000000,9.56,9.59,9.33,9.36,67638,0
+CIA.US,D,20120405,000000,9.3,9.35,9.25,9.32,16390,0
+CIA.US,D,20120409,000000,9.17,9.3,9,9.19,87703,0
+CIA.US,D,20120410,000000,9.13,9.19,8.96,9.01,121729,0
+CIA.US,D,20120411,000000,9.1,9.24,9.03,9.23,73279,0
+CIA.US,D,20120412,000000,9.21,9.3,9.17,9.27,62015,0
+CIA.US,D,20120413,000000,9.2,9.2,8.96,9,74067,0
+CIA.US,D,20120416,000000,9.02,9.46,8.94,9.36,95667,0
+CIA.US,D,20120417,000000,9.44,9.58,9.34,9.47,62562,0
+CIA.US,D,20120418,000000,9.37,9.37,9.17,9.21,60421,0
+CIA.US,D,20120419,000000,9.23,9.26,8.95,9.01,72372,0
+CIA.US,D,20120420,000000,9.12,9.26,9.1,9.14,70179,0
+CIA.US,D,20120423,000000,8.97,9.22,8.95,9.14,83961,0
+CIA.US,D,20120424,000000,9.11,9.41,9.11,9.38,86923,0
+CIA.US,D,20120425,000000,9.49,9.74,9.4,9.46,66811,0
+CIA.US,D,20120426,000000,9.43,9.6,9.43,9.57,38105,0
+CIA.US,D,20120427,000000,9.57,9.79,9.4,9.78,59549,0
+CIA.US,D,20120430,000000,9.74,9.74,9.54,9.61,61705,0
+CIA.US,D,20120501,000000,9.58,9.89,9.49,9.51,90629,0
+CIA.US,D,20120502,000000,9.4,9.45,9.22,9.3,58547,0
+CIA.US,D,20120503,000000,9.25,9.27,8.86,8.92,62191,0
+CIA.US,D,20120504,000000,8.81,8.83,8.48,8.52,81191,0
+CIA.US,D,20120507,000000,8.46,8.79,8.34,8.65,66025,0
+CIA.US,D,20120508,000000,8.56,9.19,8.56,9.15,63330,0
+CIA.US,D,20120509,000000,9.06,9.15,8.78,8.78,47187,0
+CIA.US,D,20120510,000000,8.83,8.92,8.68,8.79,25977,0
+CIA.US,D,20120511,000000,8.68,8.79,8.5,8.63,61284,0
+CIA.US,D,20120514,000000,8.49,8.77,8.47,8.61,70124,0
+CIA.US,D,20120515,000000,8.58,8.76,8.47,8.52,36255,0
+CIA.US,D,20120516,000000,8.55,8.68,8.44,8.46,30996,0
+CIA.US,D,20120517,000000,8.46,8.58,8.37,8.39,68587,0
+CIA.US,D,20120518,000000,8.36,8.56,8.27,8.46,77987,0
+CIA.US,D,20120521,000000,8.49,8.73,8.32,8.72,74049,0
+CIA.US,D,20120522,000000,8.67,8.75,8.43,8.51,70549,0
+CIA.US,D,20120523,000000,8.38,8.45,8.17,8.4,53127,0
+CIA.US,D,20120524,000000,8.36,8.44,8.21,8.34,27455,0
+CIA.US,D,20120525,000000,8.36,8.38,8.19,8.22,39607,0
+CIA.US,D,20120529,000000,8.31,8.45,8.18,8.38,48232,0
+CIA.US,D,20120530,000000,8.26,8.31,8.1,8.1,50994,0
+CIA.US,D,20120531,000000,8.08,8.22,8.01,8.07,121718,0
+CIA.US,D,20120601,000000,7.9,8.02,7.77,7.8,62352,0
+CIA.US,D,20120604,000000,7.85,8.18,7.82,8.15,60393,0
+CIA.US,D,20120605,000000,8.07,8.44,8.07,8.42,66424,0
+CIA.US,D,20120606,000000,8.42,8.76,8.41,8.74,60017,0
+CIA.US,D,20120607,000000,8.89,8.89,8.62,8.68,71238,0
+CIA.US,D,20120608,000000,8.62,8.93,8.57,8.85,67059,0
+CIA.US,D,20120611,000000,8.99,9.05,8.67,8.7,106720,0
+CIA.US,D,20120612,000000,8.76,8.91,8.66,8.77,60738,0
+CIA.US,D,20120613,000000,8.78,9.02,8.57,8.65,52183,0
+CIA.US,D,20120614,000000,8.63,8.81,8.52,8.69,60055,0
+CIA.US,D,20120615,000000,8.67,9.21,8.67,9.14,137515,0
+CIA.US,D,20120618,000000,9.03,9.26,8.88,8.94,75954,0
+CIA.US,D,20120619,000000,8.97,9.66,8.97,9.64,87784,0
+CIA.US,D,20120620,000000,9.61,9.62,9.2,9.28,40815,0
+CIA.US,D,20120621,000000,9.24,9.29,8.68,8.7,57815,0
+CIA.US,D,20120622,000000,8.72,9.17,8.72,9.09,260300,0
+CIA.US,D,20120625,000000,8.89,9.1,8.87,9.01,45004,0
+CIA.US,D,20120626,000000,9,9,8.63,8.98,75261,0
+CIA.US,D,20120627,000000,8.89,9.36,8.85,9.28,47783,0
+CIA.US,D,20120628,000000,9.17,9.17,8.68,8.85,45577,0
+CIA.US,D,20120629,000000,9.07,9.76,9.05,9.75,101507,0
+CIA.US,D,20120702,000000,9.73,9.98,9.28,9.96,110399,0
+CIA.US,D,20120703,000000,9.88,10.1,9.68,10.05,47305,0
+CIA.US,D,20120705,000000,9.99,10.04,9.77,9.9,45131,0
+CIA.US,D,20120706,000000,9.75,10,9.68,9.8,47465,0
+CIA.US,D,20120709,000000,9.75,10,9.62,9.97,48308,0
+CIA.US,D,20120710,000000,10,10.1,9.92,10.08,46921,0
+CIA.US,D,20120711,000000,10.04,10.1,9.77,9.9,51373,0
+CIA.US,D,20120712,000000,9.78,10.05,9.56,10.03,52776,0
+CIA.US,D,20120713,000000,10.05,10.32,9.88,10.29,70934,0
+CIA.US,D,20120716,000000,10.21,10.47,10.15,10.18,72100,0
+CIA.US,D,20120717,000000,10.21,10.4,10.05,10.15,37523,0
+CIA.US,D,20120718,000000,10.1,10.5,10.07,10.47,100602,0
+CIA.US,D,20120719,000000,10.5,10.5,10.07,10.08,33439,0
+CIA.US,D,20120720,000000,9.99,10.02,9.71,9.74,45358,0
+CIA.US,D,20120723,000000,9.5,9.91,9.5,9.75,58069,0
+CIA.US,D,20120724,000000,9.8,9.8,9.42,9.56,84100,0
+CIA.US,D,20120725,000000,9.65,9.75,9.58,9.67,29273,0
+CIA.US,D,20120726,000000,9.88,10.01,9.83,9.98,34914,0
+CIA.US,D,20120727,000000,10,10.66,9.79,10.61,119891,0
+CIA.US,D,20120730,000000,10.57,10.69,10.22,10.31,51804,0
+CIA.US,D,20120731,000000,10.21,10.68,10.2,10.34,78054,0
+CIA.US,D,20120801,000000,10.42,10.43,9.63,9.63,63886,0
+CIA.US,D,20120802,000000,9.5,9.61,9.28,9.41,75735,0
+CIA.US,D,20120803,000000,9.59,10.49,9.59,10.39,105130,0
+CIA.US,D,20120806,000000,10.35,10.5,10.07,10.41,82905,0
+CIA.US,D,20120807,000000,10.49,10.5,9.86,9.89,85127,0
+CIA.US,D,20120808,000000,9.84,9.95,9.6,9.63,35240,0
+CIA.US,D,20120809,000000,9.58,9.61,9.27,9.35,38045,0
+CIA.US,D,20120810,000000,9.25,9.36,9.1,9.22,36512,0
+CIA.US,D,20120813,000000,9.22,9.57,9.18,9.49,44492,0
+CIA.US,D,20120814,000000,9.54,9.54,9.22,9.28,43503,0
+CIA.US,D,20120815,000000,9.22,9.49,9.22,9.47,43037,0
+CIA.US,D,20120816,000000,9.43,9.57,9.18,9.54,47177,0
+CIA.US,D,20120817,000000,9.51,9.7,9.26,9.68,82821,0
+CIA.US,D,20120820,000000,9.64,9.73,9.54,9.71,32473,0
+CIA.US,D,20120821,000000,9.77,10.4,9.58,10.03,70969,0
+CIA.US,D,20120822,000000,9.98,9.99,9.63,9.7,53903,0
+CIA.US,D,20120823,000000,9.7,9.7,9.44,9.45,16270,0
+CIA.US,D,20120824,000000,9.39,9.63,9.35,9.5,25135,0
+CIA.US,D,20120827,000000,9.53,9.76,9.39,9.6,24394,0
+CIA.US,D,20120828,000000,9.56,10.02,9.44,9.88,52438,0
+CIA.US,D,20120829,000000,9.87,10.15,9.75,9.97,42693,0
+CIA.US,D,20120830,000000,9.84,9.84,9.56,9.71,33183,0
+CIA.US,D,20120831,000000,9.85,9.85,9.56,9.77,52845,0
+CIA.US,D,20120904,000000,9.74,10.31,9.52,10.11,134606,0
+CIA.US,D,20120905,000000,10.18,10.4,10.06,10.08,64120,0
+CIA.US,D,20120906,000000,10.14,10.32,9.97,10.11,75863,0
+CIA.US,D,20120907,000000,10.18,10.3,9.98,10.2,44235,0
+CIA.US,D,20120910,000000,10.16,10.27,9.93,10.12,49392,0
+CIA.US,D,20120911,000000,9.99,10.15,9.72,10.1,98800,0
+CIA.US,D,20120912,000000,10.13,10.2,9.87,10.08,48563,0
+CIA.US,D,20120913,000000,10.08,10.73,10.01,10.71,81264,0
+CIA.US,D,20120914,000000,10.7,10.99,10.67,10.78,105452,0
+CIA.US,D,20120917,000000,10.68,10.91,10.5,10.83,66300,0
+CIA.US,D,20120918,000000,10.74,11.13,10.74,11.05,75672,0
+CIA.US,D,20120919,000000,11.02,11.08,10.8,10.91,61440,0
+CIA.US,D,20120920,000000,10.8,10.98,10.66,10.77,57809,0
+CIA.US,D,20120921,000000,10.96,11.1,10.75,10.78,203732,0
+CIA.US,D,20120924,000000,10.69,11.15,10.69,10.95,74586,0
+CIA.US,D,20120925,000000,11.02,11.2,10.6,10.61,112139,0
+CIA.US,D,20120926,000000,10.62,10.78,10.54,10.74,64372,0
+CIA.US,D,20120927,000000,10.78,10.9,10.6,10.78,51846,0
+CIA.US,D,20120928,000000,10.7,10.76,10.48,10.49,63091,0
+CIA.US,D,20121001,000000,10.56,10.92,10.49,10.73,96718,0
+CIA.US,D,20121002,000000,10.77,10.86,10.26,10.35,73822,0
+CIA.US,D,20121003,000000,10.35,10.37,10.13,10.15,45094,0
+CIA.US,D,20121004,000000,10.2,10.2,9.92,10.16,50929,0
+CIA.US,D,20121005,000000,10.19,10.48,10.19,10.29,39985,0
+CIA.US,D,20121008,000000,10.2,10.5,10.13,10.43,41853,0
+CIA.US,D,20121009,000000,10.39,10.39,10.05,10.26,60534,0
+CIA.US,D,20121010,000000,10.28,10.57,10.22,10.42,41141,0
+CIA.US,D,20121011,000000,10.51,10.53,10.29,10.4,28477,0
+CIA.US,D,20121012,000000,10.37,10.42,10.08,10.24,30111,0
+CIA.US,D,20121015,000000,10.26,10.75,10.08,10.73,58287,0
+CIA.US,D,20121016,000000,10.79,10.85,10.42,10.65,74050,0
+CIA.US,D,20121017,000000,10.64,10.68,10.4,10.56,19875,0
+CIA.US,D,20121018,000000,10.52,10.65,10.23,10.23,52912,0
+CIA.US,D,20121019,000000,10.11,10.25,9.8,9.93,75570,0
+CIA.US,D,20121022,000000,9.92,10.1,9.85,10.09,44960,0
+CIA.US,D,20121023,000000,9.93,10.17,9.86,10.13,74299,0
+CIA.US,D,20121024,000000,10.16,10.34,10.05,10.18,47328,0
+CIA.US,D,20121025,000000,10.28,10.34,10.1,10.3,32997,0
+CIA.US,D,20121026,000000,10.26,10.28,9.9,10.13,37340,0
+CIA.US,D,20121031,000000,10.03,10.19,9.9,10.19,59808,0
+CIA.US,D,20121101,000000,10.18,10.28,9.9,10.11,83776,0
+CIA.US,D,20121102,000000,10.13,10.13,9.65,9.65,63876,0
+CIA.US,D,20121105,000000,9.63,10.19,9.6,10.18,66640,0
+CIA.US,D,20121106,000000,10.17,10.5,10.09,10.29,52021,0
+CIA.US,D,20121107,000000,10.09,10.09,9.5,9.51,111400,0
+CIA.US,D,20121108,000000,9.51,9.65,9.25,9.25,58586,0
+CIA.US,D,20121109,000000,9.2,9.68,9.19,9.44,37229,0
+CIA.US,D,20121112,000000,9.46,9.67,9.41,9.53,20193,0
+CIA.US,D,20121113,000000,9.38,9.65,9.25,9.34,60341,0
+CIA.US,D,20121114,000000,9.36,9.51,9.2,9.22,89707,0
+CIA.US,D,20121115,000000,9.2,9.51,9.18,9.39,37113,0
+CIA.US,D,20121116,000000,9.33,9.41,9.07,9.28,63100,0
+CIA.US,D,20121119,000000,9.42,9.84,9.35,9.84,41919,0
+CIA.US,D,20121120,000000,9.77,9.88,9.55,9.79,66236,0
+CIA.US,D,20121121,000000,9.76,9.93,9.61,9.93,32838,0
+CIA.US,D,20121123,000000,9.97,10.22,9.97,10.18,31085,0
+CIA.US,D,20121126,000000,10.1,10.38,10.07,10.25,81478,0
+CIA.US,D,20121127,000000,10.2,10.3,9.99,9.99,41148,0
+CIA.US,D,20121128,000000,9.89,10,9.8,9.98,33614,0
+CIA.US,D,20121129,000000,10.11,10.21,9.86,10.19,33198,0
+CIA.US,D,20121130,000000,10.18,10.18,9.72,10.06,124082,0
+CIA.US,D,20121203,000000,10.13,10.35,9.97,10.32,61826,0
+CIA.US,D,20121204,000000,10.28,10.5,10.15,10.49,67259,0
+CIA.US,D,20121205,000000,10.49,10.49,10.24,10.26,35432,0
+CIA.US,D,20121206,000000,10.23,10.44,10.11,10.4,35529,0
+CIA.US,D,20121207,000000,10.43,10.48,10.32,10.39,40759,0
+CIA.US,D,20121210,000000,10.4,10.49,10.31,10.48,61335,0
+CIA.US,D,20121211,000000,8.8,10.52,8.55,10.44,121059,0
+CIA.US,D,20121212,000000,10.45,10.47,10.04,10.09,49698,0
+CIA.US,D,20121213,000000,10.08,10.22,10,10.09,25895,0
+CIA.US,D,20121214,000000,9.96,10.03,9.89,9.99,57950,0
+CIA.US,D,20121217,000000,10.06,10.64,10.05,10.57,79785,0
+CIA.US,D,20121218,000000,10.61,10.69,10.46,10.68,62608,0
+CIA.US,D,20121219,000000,10.66,10.7,10.54,10.67,37316,0
+CIA.US,D,20121220,000000,10.65,10.89,10.64,10.89,61538,0
+CIA.US,D,20121221,000000,10.68,10.94,10.68,10.8,184525,0
+CIA.US,D,20121224,000000,10.8,10.84,10.76,10.78,11305,0
+CIA.US,D,20121226,000000,10.82,10.9,10.61,10.84,51228,0
+CIA.US,D,20121227,000000,10.88,10.88,10.5,10.81,36299,0
+CIA.US,D,20121228,000000,10.72,10.82,10.52,10.55,28113,0
+CIA.US,D,20121231,000000,10.53,11.05,10.51,11.05,58889,0
+CIA.US,D,20130102,000000,11.42,11.71,11.28,11.46,191981,0
+CIA.US,D,20130103,000000,11.49,11.49,11.03,11.06,54270,0
+CIA.US,D,20130104,000000,11.12,11.3,10.87,10.98,60611,0
+CIA.US,D,20130107,000000,10.86,10.99,10.55,10.55,73359,0
+CIA.US,D,20130108,000000,10.6,10.6,10.4,10.51,81847,0
+CIA.US,D,20130109,000000,10.52,10.67,10.46,10.61,44221,0
+CIA.US,D,20130110,000000,10.67,10.7,10.29,10.37,44341,0
+CIA.US,D,20130111,000000,10.39,10.44,10.24,10.28,55377,0
+CIA.US,D,20130114,000000,10.21,10.28,10.11,10.15,39632,0
+CIA.US,D,20130115,000000,10.02,10.3,10.01,10.18,58659,0
+CIA.US,D,20130116,000000,10.1,10.1,9.67,9.78,48215,0
+CIA.US,D,20130117,000000,9.82,9.88,9.63,9.71,53618,0
+CIA.US,D,20130118,000000,9.68,9.72,9.54,9.7,69464,0
+CIA.US,D,20130122,000000,9.67,9.79,9.55,9.77,50445,0
+CIA.US,D,20130123,000000,9.78,9.78,9.47,9.49,40300,0
+CIA.US,D,20130124,000000,9.49,9.49,9.2,9.24,47929,0
+CIA.US,D,20130125,000000,9.28,9.3,9.1,9.18,52750,0
+CIA.US,D,20130128,000000,9.17,9.23,9.14,9.2,148401,0
+CIA.US,D,20130129,000000,9.19,9.4,9.19,9.3,146663,0
+CIA.US,D,20130130,000000,9.28,9.46,9.2,9.3,155217,0
+CIA.US,D,20130131,000000,9.34,10.08,9.3,10.01,199365,0
+CIA.US,D,20130201,000000,10.06,10.49,10.03,10.46,160096,0
+CIA.US,D,20130204,000000,10.32,10.45,10.26,10.38,115561,0
+CIA.US,D,20130205,000000,10.4,10.43,10,10.01,57910,0
+CIA.US,D,20130206,000000,9.91,9.92,9.51,9.57,60314,0
+CIA.US,D,20130207,000000,9.58,9.62,9.43,9.46,59803,0
+CIA.US,D,20130208,000000,9.46,9.72,9.46,9.62,91426,0
+CIA.US,D,20130211,000000,9.61,9.7,9.58,9.7,48639,0
+CIA.US,D,20130212,000000,9.68,9.72,9.61,9.7,40020,0
+CIA.US,D,20130213,000000,9.7,9.76,9.4,9.48,36088,0
+CIA.US,D,20130214,000000,9.43,9.6,9.41,9.46,48395,0
+CIA.US,D,20130215,000000,9.5,9.54,9.25,9.4,112822,0
+CIA.US,D,20130219,000000,9.41,9.47,9.34,9.39,53552,0
+CIA.US,D,20130220,000000,9.38,9.38,9.19,9.19,106508,0
+CIA.US,D,20130221,000000,9.18,9.54,9.15,9.34,61610,0
+CIA.US,D,20130222,000000,9.43,9.45,9.25,9.31,65412,0
+CIA.US,D,20130225,000000,9.37,9.5,9.21,9.21,95447,0
+CIA.US,D,20130226,000000,9.24,9.44,9.24,9.3,76735,0
+CIA.US,D,20130227,000000,9.27,9.4,9.25,9.27,78511,0
+CIA.US,D,20130228,000000,9.26,9.31,9.17,9.19,54421,0
+CIA.US,D,20130301,000000,9.14,9.53,9,9.49,111859,0
+CIA.US,D,20130304,000000,9.43,9.6,9.33,9.58,67973,0
+CIA.US,D,20130305,000000,9.59,9.73,9.52,9.54,81272,0
+CIA.US,D,20130306,000000,9.55,9.59,9.3,9.43,27259,0
+CIA.US,D,20130307,000000,9.41,9.45,9.15,9.26,29943,0
+CIA.US,D,20130308,000000,9.38,9.4,9.32,9.37,74545,0
+CIA.US,D,20130311,000000,9.31,9.6,9.15,9.49,74454,0
+CIA.US,D,20130312,000000,9.39,9.44,9.2,9.23,65106,0
+CIA.US,D,20130313,000000,9.21,9.25,9.03,9.04,53200,0
+CIA.US,D,20130314,000000,9.02,9.12,9,9.09,60530,0
+CIA.US,D,20130315,000000,9.15,9.28,9.06,9.15,168061,0
+CIA.US,D,20130318,000000,9.03,9.12,8.95,8.96,49404,0
+CIA.US,D,20130319,000000,8.94,9.14,8.8,8.93,77889,0
+CIA.US,D,20130320,000000,9.03,9.03,8.77,8.82,34136,0
+CIA.US,D,20130321,000000,8.76,8.91,8.75,8.84,47212,0
+CIA.US,D,20130322,000000,8.87,8.95,8.75,8.77,38955,0
+CIA.US,D,20130325,000000,8.75,8.9,8.74,8.85,59829,0
+CIA.US,D,20130326,000000,8.84,8.9,8.69,8.85,52609,0
+CIA.US,D,20130327,000000,8.8,8.8,8.66,8.68,30935,0
+CIA.US,D,20130328,000000,8.71,8.74,8.36,8.39,77837,0
+CIA.US,D,20130401,000000,8.39,8.39,8.03,8.22,115259,0
+CIA.US,D,20130402,000000,8.26,8.31,8.05,8.09,65357,0
+CIA.US,D,20130403,000000,8.09,8.15,8,8,69669,0
+CIA.US,D,20130404,000000,8.03,8.07,7.85,7.88,40459,0
+CIA.US,D,20130405,000000,7.73,7.87,7.59,7.65,54745,0
+CIA.US,D,20130408,000000,7.7,7.95,7.64,7.93,84551,0
+CIA.US,D,20130409,000000,7.92,7.99,7.83,7.86,71819,0
+CIA.US,D,20130410,000000,7.9,7.98,7.76,7.79,89526,0
+CIA.US,D,20130411,000000,7.74,7.77,7.5,7.55,46765,0
+CIA.US,D,20130412,000000,7.55,7.61,7.26,7.55,91633,0
+CIA.US,D,20130415,000000,7.52,7.53,7.08,7.13,104004,0
+CIA.US,D,20130416,000000,7.2,7.42,7.18,7.2,83500,0
+CIA.US,D,20130417,000000,7.15,7.38,7,7.1,84020,0
+CIA.US,D,20130418,000000,7.11,7.22,6.89,6.94,56684,0
+CIA.US,D,20130419,000000,6.95,7.07,6.91,6.99,90984,0
+CIA.US,D,20130422,000000,6.95,6.97,6.76,6.8,118490,0
+CIA.US,D,20130423,000000,6.92,6.93,6.81,6.87,79247,0
+CIA.US,D,20130424,000000,6.81,6.88,6.75,6.79,38120,0
+CIA.US,D,20130425,000000,6.8,6.86,6.54,6.59,65871,0
+CIA.US,D,20130426,000000,6.55,6.58,6.42,6.47,103330,0
+CIA.US,D,20130429,000000,6.48,6.69,6.45,6.64,72947,0
+CIA.US,D,20130430,000000,6.65,6.65,6.46,6.54,116281,0
+CIA.US,D,20130501,000000,6.49,6.53,6.06,6.1,155677,0
+CIA.US,D,20130502,000000,6.17,6.34,6.15,6.21,404748,0
+CIA.US,D,20130503,000000,6.39,6.46,6.22,6.32,180022,0
+CIA.US,D,20130506,000000,6.32,6.44,6.31,6.4,129277,0
+CIA.US,D,20130507,000000,6.43,6.52,6.4,6.46,105890,0
+CIA.US,D,20130508,000000,6.44,6.46,6.35,6.41,64515,0
+CIA.US,D,20130509,000000,6.42,6.42,6.26,6.32,42159,0
+CIA.US,D,20130510,000000,6.35,6.38,6.3,6.34,30455,0
+CIA.US,D,20130513,000000,6.35,6.37,6.28,6.34,59118,0
+CIA.US,D,20130514,000000,6.33,6.54,6.33,6.52,79573,0
+CIA.US,D,20130515,000000,6.48,6.56,6.37,6.45,46696,0
+CIA.US,D,20130516,000000,6.43,6.43,6.35,6.41,19085,0
+CIA.US,D,20130517,000000,6.43,6.43,6.28,6.33,74646,0
+CIA.US,D,20130520,000000,6.29,6.33,6.21,6.27,63685,0
+CIA.US,D,20130521,000000,6.26,6.26,6.21,6.23,32179,0
+CIA.US,D,20130522,000000,6.26,6.28,6.1,6.14,65883,0
+CIA.US,D,20130523,000000,6.07,6.24,6.03,6.15,59683,0
+CIA.US,D,20130524,000000,6.11,6.16,6.07,6.11,52856,0
+CIA.US,D,20130528,000000,6.2,6.42,6.13,6.29,144470,0
+CIA.US,D,20130529,000000,6.25,6.29,6.18,6.23,36389,0
+CIA.US,D,20130530,000000,6.24,6.29,6.18,6.23,50575,0
+CIA.US,D,20130531,000000,6.17,6.26,6.08,6.08,114606,0
+CIA.US,D,20130603,000000,6.11,6.46,6.06,6.39,256024,0
+CIA.US,D,20130604,000000,6.38,6.51,6.16,6.21,87002,0
+CIA.US,D,20130605,000000,6.21,6.32,6.11,6.21,44055,0
+CIA.US,D,20130606,000000,6.2,6.31,6.13,6.23,59021,0
+CIA.US,D,20130607,000000,6.27,6.48,6.21,6.42,63059,0
+CIA.US,D,20130610,000000,6.34,6.87,6.34,6.8,79915,0
+CIA.US,D,20130611,000000,6.7,6.77,6.61,6.66,51299,0
+CIA.US,D,20130612,000000,6.7,6.82,6.49,6.5,49302,0
+CIA.US,D,20130613,000000,6.5,6.74,6.44,6.71,37311,0
+CIA.US,D,20130614,000000,6.7,6.7,6.34,6.37,44742,0
+CIA.US,D,20130617,000000,6.47,6.87,6.45,6.86,57074,0
+CIA.US,D,20130618,000000,6.87,7.1,6.83,7.08,120383,0
+CIA.US,D,20130619,000000,7.06,7.21,6.62,6.65,71605,0
+CIA.US,D,20130620,000000,6.51,6.62,6.36,6.38,59875,0
+CIA.US,D,20130621,000000,6.4,6.66,6.36,6.62,216045,0
+CIA.US,D,20130624,000000,6.5,6.64,6.42,6.46,120483,0
+CIA.US,D,20130625,000000,6.51,6.58,6.4,6.46,91601,0
+CIA.US,D,20130626,000000,6.43,6.43,6.08,6.09,65760,0
+CIA.US,D,20130627,000000,6.12,6.16,5.98,6.11,92546,0
+CIA.US,D,20130628,000000,6.07,6.09,5.92,5.98,375090,0
+CIA.US,D,20130701,000000,5.95,6.33,5.95,6.23,134512,0
+CIA.US,D,20130702,000000,6.21,6.29,6,6.09,47742,0
+CIA.US,D,20130703,000000,6.01,6.07,5.96,6.07,22392,0
+CIA.US,D,20130705,000000,6.17,6.27,6.01,6.23,81147,0
+CIA.US,D,20130708,000000,6.25,6.59,6.17,6.59,68772,0
+CIA.US,D,20130709,000000,6.6,6.68,6.54,6.64,99429,0
+CIA.US,D,20130710,000000,6.62,6.79,6.62,6.75,54459,0
+CIA.US,D,20130711,000000,6.84,6.89,6.72,6.86,52425,0
+CIA.US,D,20130712,000000,6.8,6.81,6.65,6.75,64342,0
+CIA.US,D,20130715,000000,6.74,6.97,6.67,6.93,107719,0
+CIA.US,D,20130716,000000,6.92,7.14,6.83,7.05,70934,0
+CIA.US,D,20130717,000000,7.12,7.24,7.04,7.06,44517,0
+CIA.US,D,20130718,000000,7.08,7.15,6.98,7.04,60471,0
+CIA.US,D,20130719,000000,7.03,7.2,6.91,7.2,60997,0
+CIA.US,D,20130722,000000,7.2,7.31,6.96,7.22,151397,0
+CIA.US,D,20130723,000000,7.2,7.57,7.14,7.48,61263,0
+CIA.US,D,20130724,000000,7.52,7.54,7.09,7.24,63536,0
+CIA.US,D,20130725,000000,7.2,7.73,7.15,7.69,63690,0
+CIA.US,D,20130726,000000,7.58,7.59,7.16,7.18,42784,0
+CIA.US,D,20130729,000000,7.17,7.29,6.98,7.26,71797,0
+CIA.US,D,20130730,000000,7.33,7.39,7.18,7.27,42232,0
+CIA.US,D,20130731,000000,7.28,7.34,7.11,7.14,38927,0
+CIA.US,D,20130801,000000,7.21,7.33,7.1,7.24,45139,0
+CIA.US,D,20130802,000000,7.16,7.21,7.06,7.17,40965,0
+CIA.US,D,20130805,000000,7.13,7.45,7.07,7.23,32475,0
+CIA.US,D,20130806,000000,7.17,7.29,7.01,7.2,46672,0
+CIA.US,D,20130807,000000,7.23,7.4,7.16,7.37,63841,0
+CIA.US,D,20130808,000000,7.42,7.57,7.35,7.47,49162,0
+CIA.US,D,20130809,000000,7.41,7.41,7.19,7.25,34622,0
+CIA.US,D,20130812,000000,7.21,7.67,7.19,7.62,49763,0
+CIA.US,D,20130813,000000,7.61,7.73,7.49,7.67,25956,0
+CIA.US,D,20130814,000000,7.67,7.67,7.45,7.56,25738,0
+CIA.US,D,20130815,000000,7.42,7.46,7.13,7.21,65492,0
+CIA.US,D,20130816,000000,7.15,7.42,7,7.12,60984,0
+CIA.US,D,20130819,000000,7.09,7.31,7.04,7.06,36499,0
+CIA.US,D,20130820,000000,7.05,7.47,7,7.41,56694,0
+CIA.US,D,20130821,000000,7.36,7.42,7.01,7.24,37626,0
+CIA.US,D,20130822,000000,7.25,7.65,7.25,7.58,51586,0
+CIA.US,D,20130823,000000,7.57,7.62,7.43,7.6,52314,0
+CIA.US,D,20130826,000000,7.58,7.67,7.43,7.54,34940,0
+CIA.US,D,20130827,000000,7.35,7.49,7.19,7.26,76903,0
+CIA.US,D,20130828,000000,7.21,7.44,7.21,7.24,52357,0
+CIA.US,D,20130829,000000,7.21,7.5,7.21,7.4,31213,0
+CIA.US,D,20130830,000000,7.37,7.55,7.03,7.53,121937,0
+CIA.US,D,20130903,000000,7.67,7.77,7.2,7.38,44955,0
+CIA.US,D,20130904,000000,7.34,7.4,7.12,7.17,45714,0
+CIA.US,D,20130905,000000,7.16,7.39,7.16,7.27,43467,0
+CIA.US,D,20130906,000000,7.33,7.41,7.05,7.4,61147,0
+CIA.US,D,20130909,000000,7.4,7.56,7.24,7.51,54039,0
+CIA.US,D,20130910,000000,7.54,7.6,7.38,7.6,100972,0
+CIA.US,D,20130911,000000,7.57,7.73,7.43,7.58,34402,0
+CIA.US,D,20130912,000000,7.53,7.59,7.28,7.28,26506,0
+CIA.US,D,20130913,000000,7.33,7.37,7.16,7.22,19470,0
+CIA.US,D,20130916,000000,7.32,7.52,7.2,7.47,86853,0
+CIA.US,D,20130917,000000,7.38,7.79,7.38,7.79,113183,0
+CIA.US,D,20130918,000000,7.78,7.89,7.52,7.89,54403,0
+CIA.US,D,20130919,000000,7.89,7.89,7.6,7.78,40217,0
+CIA.US,D,20130920,000000,7.85,8.41,7.78,8.39,270761,0
+CIA.US,D,20130923,000000,8.3,8.87,8.3,8.61,168676,0
+CIA.US,D,20130924,000000,8.6,8.77,8.44,8.52,79955,0
+CIA.US,D,20130925,000000,8.52,8.74,8.4,8.54,40830,0
+CIA.US,D,20130926,000000,8.59,8.63,8.27,8.35,40397,0
+CIA.US,D,20130927,000000,8.26,8.41,8.22,8.35,27017,0
+CIA.US,D,20130930,000000,8.3,8.68,8.2,8.64,114503,0
+CIA.US,D,20131001,000000,8.55,8.66,8.33,8.66,63782,0
+CIA.US,D,20131002,000000,8.53,8.72,8.36,8.43,57564,0
+CIA.US,D,20131003,000000,8.36,8.38,7.73,7.77,72521,0
+CIA.US,D,20131004,000000,7.74,8.2,7.74,8.14,45945,0
+CIA.US,D,20131007,000000,8.04,8.38,8,8.3,55906,0
+CIA.US,D,20131008,000000,8.28,8.63,8.21,8.36,80425,0
+CIA.US,D,20131009,000000,8.35,8.63,8.19,8.32,77020,0
+CIA.US,D,20131010,000000,8.48,8.48,8.01,8.26,73646,0
+CIA.US,D,20131011,000000,8.19,8.89,8.19,8.89,132573,0
+CIA.US,D,20131014,000000,8.84,8.96,8.66,8.9,76194,0
+CIA.US,D,20131015,000000,8.84,8.9,8.71,8.77,57540,0
+CIA.US,D,20131016,000000,8.86,8.98,8.7,8.7,32830,0
+CIA.US,D,20131017,000000,8.63,8.92,8.6,8.86,44979,0
+CIA.US,D,20131018,000000,8.99,9.11,8.8,9.04,103167,0
+CIA.US,D,20131021,000000,9.05,9.47,8.97,9.29,144400,0
+CIA.US,D,20131022,000000,9.31,9.39,8.89,8.95,62198,0
+CIA.US,D,20131023,000000,8.85,8.95,8.53,8.66,51714,0
+CIA.US,D,20131024,000000,8.63,8.71,8.5,8.6,38933,0
+CIA.US,D,20131025,000000,8.64,8.75,8.51,8.73,51616,0
+CIA.US,D,20131028,000000,8.74,9.23,8.5,9.19,77100,0
+CIA.US,D,20131029,000000,9.19,9.3,9.01,9.26,75894,0
+CIA.US,D,20131030,000000,9.19,9.3,8.79,8.79,50388,0
+CIA.US,D,20131031,000000,8.82,8.87,8.4,8.4,79900,0
+CIA.US,D,20131101,000000,8.37,8.45,8.08,8.34,163456,0
+CIA.US,D,20131104,000000,8.31,8.89,8.28,8.83,90916,0
+CIA.US,D,20131105,000000,8.7,9.08,8.61,8.77,66135,0
+CIA.US,D,20131106,000000,8.82,8.92,8.52,8.58,26498,0
+CIA.US,D,20131107,000000,8.51,8.75,8.17,8.17,72516,0
+CIA.US,D,20131108,000000,8.16,8.98,8.16,8.89,79343,0
+CIA.US,D,20131111,000000,8.79,8.83,8.53,8.61,86559,0
+CIA.US,D,20131112,000000,8.58,8.98,8.58,8.95,72941,0
+CIA.US,D,20131113,000000,8.85,8.99,8.73,8.9,32690,0
+CIA.US,D,20131114,000000,8.86,8.87,8.55,8.6,23822,0
+CIA.US,D,20131115,000000,8.47,8.65,8.35,8.62,81223,0
+CIA.US,D,20131118,000000,8.68,9,8.55,8.83,65117,0
+CIA.US,D,20131119,000000,8.71,8.96,8.54,8.63,57558,0
+CIA.US,D,20131120,000000,8.65,8.65,8.43,8.53,49830,0
+CIA.US,D,20131121,000000,8.55,8.75,8.5,8.65,108824,0
+CIA.US,D,20131122,000000,8.66,8.68,8.3,8.59,112966,0
+CIA.US,D,20131125,000000,8.58,8.72,8.46,8.64,103090,0
+CIA.US,D,20131126,000000,8.7,8.78,8.62,8.71,70748,0
+CIA.US,D,20131127,000000,8.71,8.84,8.48,8.71,73697,0
+CIA.US,D,20131129,000000,8.78,8.99,8.58,8.81,42705,0
+CIA.US,D,20131202,000000,8.79,8.85,8.52,8.74,71125,0
+CIA.US,D,20131203,000000,8.7,8.82,8.61,8.79,72802,0
+CIA.US,D,20131204,000000,8.72,8.88,8.52,8.52,81512,0
+CIA.US,D,20131205,000000,8.5,8.61,8.47,8.47,39446,0
+CIA.US,D,20131206,000000,8.59,8.85,8.57,8.81,65849,0
+CIA.US,D,20131209,000000,8.79,8.82,8.65,8.79,52576,0
+CIA.US,D,20131210,000000,8.75,8.78,8.51,8.64,71701,0
+CIA.US,D,20131211,000000,8.63,8.66,8.34,8.38,77605,0
+CIA.US,D,20131212,000000,8.42,8.66,8.23,8.3,79165,0
+CIA.US,D,20131213,000000,8.32,8.54,8.28,8.45,93187,0
+CIA.US,D,20131216,000000,8.48,8.77,8.45,8.74,61805,0
+CIA.US,D,20131217,000000,8.71,8.75,8.43,8.58,41819,0
+CIA.US,D,20131218,000000,8.57,8.8,8.5,8.8,59070,0
+CIA.US,D,20131219,000000,8.71,8.82,8.5,8.55,45726,0
+CIA.US,D,20131220,000000,8.59,9,8.59,8.85,238039,0
+CIA.US,D,20131223,000000,8.87,8.99,8.68,8.87,115212,0
+CIA.US,D,20131224,000000,8.84,8.94,8.7,8.84,47767,0
+CIA.US,D,20131226,000000,8.91,8.95,8.72,8.73,43069,0
+CIA.US,D,20131227,000000,8.78,8.8,8.52,8.72,75655,0
+CIA.US,D,20131230,000000,8.68,8.83,8.58,8.8,62123,0
+CIA.US,D,20131231,000000,8.8,8.97,8.72,8.75,114723,0
+CIA.US,D,20140102,000000,8.71,8.71,8.42,8.49,47997,0
+CIA.US,D,20140103,000000,8.49,8.5,8.35,8.37,76914,0
+CIA.US,D,20140106,000000,8.37,8.41,8.13,8.23,109837,0
+CIA.US,D,20140107,000000,8.24,8.39,8,8,84513,0
+CIA.US,D,20140108,000000,7.97,8.02,7.82,7.94,62706,0
+CIA.US,D,20140109,000000,7.93,7.94,7.64,7.76,60773,0
+CIA.US,D,20140110,000000,7.78,7.9,7.63,7.83,75490,0
+CIA.US,D,20140113,000000,7.79,7.97,7.67,7.8,99586,0
+CIA.US,D,20140114,000000,7.81,8.1,7.77,7.93,55577,0
+CIA.US,D,20140115,000000,7.92,7.97,7.79,7.83,43414,0
+CIA.US,D,20140116,000000,7.78,7.78,7.47,7.57,42611,0
+CIA.US,D,20140117,000000,7.54,7.61,7.48,7.57,56889,0
+CIA.US,D,20140121,000000,7.62,7.74,7.43,7.7,92802,0
+CIA.US,D,20140122,000000,7.65,7.84,7.59,7.6,83350,0
+CIA.US,D,20140123,000000,7.53,7.62,7.32,7.36,44601,0
+CIA.US,D,20140124,000000,7.28,7.3,6.96,7.2,121032,0
+CIA.US,D,20140127,000000,7.23,7.41,7.02,7.24,115731,0
+CIA.US,D,20140128,000000,7.23,7.28,7.02,7.2,145426,0
+CIA.US,D,20140129,000000,7.1,7.24,6.91,6.91,70722,0
+CIA.US,D,20140130,000000,6.99,7.24,6.86,7.1,83011,0
+CIA.US,D,20140131,000000,7,7.09,6.75,6.95,119554,0
+CIA.US,D,20140203,000000,6.91,6.99,6.43,6.67,133583,0
+CIA.US,D,20140204,000000,6.62,6.69,6.42,6.46,122961,0
+CIA.US,D,20140205,000000,6.36,6.39,6.2,6.2,121659,0
+CIA.US,D,20140206,000000,6.29,6.5,6.15,6.24,121522,0
+CIA.US,D,20140207,000000,6.27,6.37,6.22,6.37,91659,0
+CIA.US,D,20140210,000000,6.35,6.4,6.26,6.36,77779,0
+CIA.US,D,20140211,000000,6.43,6.51,6.37,6.45,59855,0
+CIA.US,D,20140212,000000,6.52,6.62,6.26,6.35,58936,0
+CIA.US,D,20140213,000000,6.33,6.47,6.27,6.43,58280,0
+CIA.US,D,20140214,000000,6.44,6.56,6.27,6.49,43721,0
+CIA.US,D,20140218,000000,6.5,6.78,6.5,6.74,93486,0
+CIA.US,D,20140219,000000,6.7,7.25,6.7,6.82,128242,0
+CIA.US,D,20140220,000000,6.8,6.98,6.76,6.93,37091,0
+CIA.US,D,20140221,000000,6.97,6.97,6.82,6.88,116522,0
+CIA.US,D,20140224,000000,6.86,7.29,6.86,7.18,71313,0
+CIA.US,D,20140225,000000,7.18,7.28,7.01,7.08,41234,0
+CIA.US,D,20140226,000000,7.1,7.2,7,7.13,49050,0
+CIA.US,D,20140227,000000,7.07,7.3,7.02,7.28,50234,0
+CIA.US,D,20140228,000000,7.3,7.5,7.25,7.34,80717,0
+CIA.US,D,20140303,000000,7.3,7.44,7.11,7.31,55645,0
+CIA.US,D,20140304,000000,7.42,8.25,7.42,7.94,297754,0
+CIA.US,D,20140305,000000,7.9,7.9,7.58,7.64,43813,0
+CIA.US,D,20140306,000000,7.62,7.62,7.4,7.54,30588,0
+CIA.US,D,20140307,000000,7.6,7.74,7.48,7.71,45902,0
+CIA.US,D,20140310,000000,7.61,7.84,7.5,7.74,93924,0
+CIA.US,D,20140311,000000,7.74,7.98,7.26,7.36,75410,0
+CIA.US,D,20140312,000000,7.08,7.88,7.08,7.83,76425,0
+CIA.US,D,20140313,000000,7.9,7.94,7.36,7.42,74123,0
+CIA.US,D,20140314,000000,7.37,7.5,7.32,7.45,43035,0
+CIA.US,D,20140317,000000,7.48,7.67,7.34,7.52,45034,0
+CIA.US,D,20140318,000000,7.48,7.59,7.41,7.55,116332,0
+CIA.US,D,20140319,000000,7.51,7.51,7.2,7.24,36426,0
+CIA.US,D,20140320,000000,7.21,7.38,7.14,7.25,30047,0
+CIA.US,D,20140321,000000,7.3,7.84,7.3,7.72,162953,0
+CIA.US,D,20140324,000000,7.7,7.73,7.55,7.61,117533,0
+CIA.US,D,20140325,000000,7.64,7.74,7.44,7.7,61074,0
+CIA.US,D,20140326,000000,7.76,7.78,7.26,7.33,73200,0
+CIA.US,D,20140327,000000,7.3,7.42,7.2,7.25,64500,0
+CIA.US,D,20140328,000000,7.23,7.47,7.05,7.13,52276,0
+CIA.US,D,20140331,000000,7.16,7.49,7.12,7.4,111968,0
+CIA.US,D,20140401,000000,7.38,7.61,7.25,7.39,83731,0
+CIA.US,D,20140402,000000,7.39,7.4,7.25,7.35,39613,0
+CIA.US,D,20140403,000000,7.35,7.48,7.25,7.29,39511,0
+CIA.US,D,20140404,000000,7.39,7.55,6.7,6.92,107302,0
+CIA.US,D,20140407,000000,6.87,7.05,6.73,6.91,107582,0
+CIA.US,D,20140408,000000,6.94,7.19,6.84,6.89,53059,0
+CIA.US,D,20140409,000000,6.89,7.01,6.78,6.93,61878,0
+CIA.US,D,20140410,000000,6.91,6.96,6.49,6.54,108020,0
+CIA.US,D,20140411,000000,6.54,6.67,6.43,6.53,93396,0
+CIA.US,D,20140414,000000,6.63,6.78,6.35,6.47,92653,0
+CIA.US,D,20140415,000000,6.55,6.64,6.21,6.6,80647,0
+CIA.US,D,20140416,000000,6.67,6.8,6.52,6.61,28879,0
+CIA.US,D,20140417,000000,6.56,6.8,6.55,6.73,40514,0
+CIA.US,D,20140421,000000,6.75,6.96,6.63,6.95,54962,0
+CIA.US,D,20140422,000000,6.95,7.2,6.95,7.15,89913,0
+CIA.US,D,20140423,000000,7.11,7.12,6.78,6.79,44262,0
+CIA.US,D,20140424,000000,6.85,6.88,6.61,6.65,43935,0
+CIA.US,D,20140425,000000,6.6,6.6,6.38,6.44,86110,0
+CIA.US,D,20140428,000000,6.48,6.76,6.31,6.62,74490,0
+CIA.US,D,20140429,000000,6.68,6.76,6.48,6.54,66719,0
+CIA.US,D,20140430,000000,6.48,6.62,6.3,6.57,85927,0
+CIA.US,D,20140501,000000,6.54,6.54,6.3,6.39,101552,0
+CIA.US,D,20140502,000000,6.52,6.52,6.31,6.39,74316,0
+CIA.US,D,20140505,000000,6.29,6.45,6.28,6.3,81474,0
+CIA.US,D,20140506,000000,6.31,6.41,6.17,6.34,144128,0
+CIA.US,D,20140507,000000,6.35,6.45,6.21,6.36,83846,0
+CIA.US,D,20140508,000000,6.38,6.38,6.25,6.25,56784,0
+CIA.US,D,20140509,000000,6.2,6.56,6.2,6.49,122321,0
+CIA.US,D,20140512,000000,6.51,6.9,6.47,6.81,113575,0
+CIA.US,D,20140513,000000,6.78,6.78,6.5,6.51,94904,0
+CIA.US,D,20140514,000000,6.49,6.53,6.01,6.04,131607,0
+CIA.US,D,20140515,000000,6,6.24,5.93,6.1,119973,0
+CIA.US,D,20140516,000000,6.08,6.14,5.9,6.14,105802,0
+CIA.US,D,20140519,000000,6.08,6.38,6.08,6.38,116673,0
+CIA.US,D,20140520,000000,6.33,6.5,6.17,6.3,168800,0
+CIA.US,D,20140521,000000,6.36,6.45,6.1,6.13,76531,0
+CIA.US,D,20140522,000000,6.17,6.26,6.13,6.17,76541,0
+CIA.US,D,20140523,000000,6.2,6.54,6.2,6.5,84451,0
+CIA.US,D,20140527,000000,6.6,6.95,6.47,6.92,114385,0
+CIA.US,D,20140528,000000,6.87,6.87,6.67,6.81,68896,0
+CIA.US,D,20140529,000000,6.83,6.87,6.69,6.76,38132,0
+CIA.US,D,20140530,000000,6.79,6.87,6.64,6.67,58298,0
+CIA.US,D,20140602,000000,6.71,6.79,6.57,6.59,61427,0
+CIA.US,D,20140603,000000,6.59,6.68,6.44,6.55,78390,0
+CIA.US,D,20140604,000000,6.5,6.7,6.46,6.53,40069,0
+CIA.US,D,20140605,000000,6.52,6.96,6.45,6.94,59005,0
+CIA.US,D,20140606,000000,7,7,6.87,6.96,93250,0
+CIA.US,D,20140609,000000,6.93,7.03,6.91,7.01,49313,0
+CIA.US,D,20140610,000000,6.95,7.2,6.81,7.19,147600,0
+CIA.US,D,20140611,000000,7.12,7.12,6.85,7.04,62181,0
+CIA.US,D,20140612,000000,7,7.06,6.66,6.73,49934,0
+CIA.US,D,20140613,000000,6.78,6.87,6.61,6.77,60592,0
+CIA.US,D,20140616,000000,6.74,7.15,6.68,7.12,69424,0
+CIA.US,D,20140617,000000,7.08,7.36,7.04,7.15,150540,0
+CIA.US,D,20140618,000000,7.13,7.24,6.96,7.19,47840,0
+CIA.US,D,20140619,000000,7.24,7.24,6.99,7.05,56494,0
+CIA.US,D,20140620,000000,7.09,7.23,7.09,7.2,168043,0
+CIA.US,D,20140623,000000,7.2,7.23,7.02,7.2,47469,0
+CIA.US,D,20140624,000000,7.17,7.5,7.05,7.33,172039,0
+CIA.US,D,20140625,000000,7.24,7.39,7.14,7.37,58512,0
+CIA.US,D,20140626,000000,7.35,7.36,7.09,7.31,41226,0
+CIA.US,D,20140627,000000,7.22,7.56,7.21,7.5,164517,0
+CIA.US,D,20140630,000000,7.43,7.54,7.37,7.4,94946,0
+CIA.US,D,20140701,000000,7.46,7.75,7.37,7.39,146664,0
+CIA.US,D,20140702,000000,7.36,7.45,7.3,7.31,34500,0
+CIA.US,D,20140703,000000,7.37,7.48,7.25,7.37,26359,0
+CIA.US,D,20140707,000000,7.32,7.48,7.28,7.43,76842,0
+CIA.US,D,20140708,000000,7.44,7.45,7.25,7.35,82494,0
+CIA.US,D,20140709,000000,7.4,7.46,7.31,7.38,26796,0
+CIA.US,D,20140710,000000,7.19,7.27,7.07,7.15,60463,0
+CIA.US,D,20140711,000000,7.11,7.19,7.06,7.13,35606,0
+CIA.US,D,20140714,000000,7.23,7.3,7.02,7.15,53254,0
+CIA.US,D,20140715,000000,7.11,7.18,6.87,7.06,48164,0
+CIA.US,D,20140716,000000,7.12,7.12,6.91,7.03,78463,0
+CIA.US,D,20140717,000000,6.95,7.01,6.62,6.66,78256,0
+CIA.US,D,20140718,000000,6.62,6.9,6.62,6.89,61258,0
+CIA.US,D,20140721,000000,6.81,6.88,6.77,6.83,31107,0
+CIA.US,D,20140722,000000,6.89,6.98,6.75,6.8,35668,0
+CIA.US,D,20140723,000000,6.79,6.89,6.73,6.75,27941,0
+CIA.US,D,20140724,000000,6.81,6.92,6.66,6.76,71191,0
+CIA.US,D,20140725,000000,6.66,6.73,6.54,6.62,99824,0
+CIA.US,D,20140728,000000,6.64,6.8,6.51,6.75,42192,0
+CIA.US,D,20140729,000000,6.79,6.92,6.66,6.7,53763,0
+CIA.US,D,20140730,000000,6.79,7.02,6.73,6.99,88483,0
+CIA.US,D,20140731,000000,6.85,7.08,6.72,6.74,84533,0
+CIA.US,D,20140801,000000,6.78,6.85,6.62,6.73,103649,0
+CIA.US,D,20140804,000000,6.79,7.04,6.75,7,107660,0
+CIA.US,D,20140805,000000,6.94,7.03,6.85,6.93,47158,0
+CIA.US,D,20140806,000000,6.87,7.13,6.87,6.89,61399,0
+CIA.US,D,20140807,000000,6.9,6.94,6.7,6.76,30056,0
+CIA.US,D,20140808,000000,6.73,7.02,6.73,6.99,43020,0
+CIA.US,D,20140811,000000,7.04,7.26,6.95,7.09,70040,0
+CIA.US,D,20140812,000000,7.02,7.11,6.9,6.93,43101,0
+CIA.US,D,20140813,000000,6.93,7.19,6.9,7.05,63575,0
+CIA.US,D,20140814,000000,7.03,7.08,6.89,6.99,33918,0
+CIA.US,D,20140815,000000,7.1,7.1,6.76,6.98,64344,0
+CIA.US,D,20140818,000000,7.08,7.25,6.97,7.18,61065,0
+CIA.US,D,20140819,000000,7.16,7.27,7.06,7.22,29858,0
+CIA.US,D,20140820,000000,7.15,7.19,6.97,7.09,34326,0
+CIA.US,D,20140821,000000,7.06,7.17,6.93,7.17,34390,0
+CIA.US,D,20140822,000000,7.13,7.24,7.06,7.13,40981,0
+CIA.US,D,20140825,000000,7.19,7.23,7.08,7.16,31303,0
+CIA.US,D,20140826,000000,7.14,7.27,7.09,7.26,67859,0
+CIA.US,D,20140827,000000,7.24,7.4,7.16,7.25,29298,0
+CIA.US,D,20140828,000000,7.18,7.32,7.08,7.12,67041,0
+CIA.US,D,20140829,000000,7.11,7.25,7.06,7.15,91218,0
+CIA.US,D,20140902,000000,7.2,7.5,7.16,7.44,61174,0
+CIA.US,D,20140903,000000,7.47,7.49,7.19,7.21,81681,0
+CIA.US,D,20140904,000000,7.2,7.35,6.97,6.99,77167,0
+CIA.US,D,20140905,000000,6.94,6.97,6.76,6.88,66461,0
+CIA.US,D,20140908,000000,6.89,6.94,6.78,6.86,66814,0
+CIA.US,D,20140909,000000,6.86,6.87,6.68,6.71,66075,0
+CIA.US,D,20140910,000000,6.7,7.09,6.7,7.07,77966,0
+CIA.US,D,20140911,000000,6.99,7.11,6.76,7.01,77252,0
+CIA.US,D,20140912,000000,7.02,7.02,6.66,6.85,76457,0
+CIA.US,D,20140915,000000,6.84,6.84,6.64,6.68,49774,0
+CIA.US,D,20140916,000000,6.64,6.78,6.64,6.69,50997,0
+CIA.US,D,20140917,000000,6.67,6.83,6.66,6.72,31754,0
+CIA.US,D,20140918,000000,6.74,6.83,6.65,6.67,47263,0
+CIA.US,D,20140919,000000,6.7,6.9,6.6,6.84,179480,0
+CIA.US,D,20140922,000000,6.77,6.93,6.68,6.89,159463,0
+CIA.US,D,20140923,000000,6.84,6.89,6.5,6.5,87496,0
+CIA.US,D,20140924,000000,6.53,6.63,6.48,6.53,40407,0
+CIA.US,D,20140925,000000,6.53,6.54,6.25,6.27,72550,0
+CIA.US,D,20140926,000000,6.27,6.45,6.27,6.43,45008,0
+CIA.US,D,20140929,000000,6.33,6.55,6.33,6.5,48816,0
+CIA.US,D,20140930,000000,6.49,6.59,6.44,6.46,199884,0
+CIA.US,D,20141001,000000,6.43,6.44,6.28,6.4,94223,0
+CIA.US,D,20141002,000000,6.39,6.67,6.39,6.58,46239,0
+CIA.US,D,20141003,000000,6.71,6.71,6.46,6.52,48691,0
+CIA.US,D,20141006,000000,6.52,6.64,6.4,6.53,34250,0
+CIA.US,D,20141007,000000,6.46,6.57,6.25,6.44,61595,0
+CIA.US,D,20141008,000000,6.41,6.65,6.36,6.62,91734,0
+CIA.US,D,20141009,000000,6.47,6.59,6.33,6.35,76662,0
+CIA.US,D,20141010,000000,6.27,6.5,6.2,6.27,88020,0
+CIA.US,D,20141013,000000,6.28,6.7,5.61,6,718377,0
+CIA.US,D,20141014,000000,6.15,6.34,6.05,6.14,202120,0
+CIA.US,D,20141015,000000,6.1,6.61,6.01,6.53,169434,0
+CIA.US,D,20141016,000000,6.41,6.95,6.38,6.71,124307,0
+CIA.US,D,20141017,000000,6.82,6.82,6.57,6.65,85124,0
+CIA.US,D,20141020,000000,6.63,6.94,6.59,6.85,109264,0
+CIA.US,D,20141021,000000,6.93,6.93,6.76,6.89,101353,0
+CIA.US,D,20141022,000000,6.87,6.87,6.42,6.45,71010,0
+CIA.US,D,20141023,000000,6.56,6.62,6.42,6.47,75144,0
+CIA.US,D,20141024,000000,6.51,6.63,6.43,6.58,88209,0
+CIA.US,D,20141027,000000,6.49,6.75,6.49,6.73,69378,0
+CIA.US,D,20141028,000000,6.76,7.07,6.67,6.98,165025,0
+CIA.US,D,20141029,000000,6.97,6.99,6.86,6.92,94463,0
+CIA.US,D,20141030,000000,6.9,7.04,6.88,7.02,145720,0
+CIA.US,D,20141031,000000,7.12,7.35,6.84,7.29,237261,0
+CIA.US,D,20141103,000000,7.25,7.25,6.86,7.21,125972,0
+CIA.US,D,20141104,000000,7.23,7.32,7.09,7.11,126667,0
+CIA.US,D,20141105,000000,7,7.17,6.98,7.11,69157,0
+CIA.US,D,20141106,000000,7.04,7.28,6.99,7.27,46426,0
+CIA.US,D,20141107,000000,7.24,7.5,7.19,7.47,93468,0
+CIA.US,D,20141110,000000,7.45,7.56,7.34,7.55,98385,0
+CIA.US,D,20141111,000000,7.52,7.52,7.29,7.31,64851,0
+CIA.US,D,20141112,000000,7.25,7.45,7.23,7.45,36250,0
+CIA.US,D,20141113,000000,7.31,7.45,7.23,7.31,36193,0
+CIA.US,D,20141114,000000,7.33,7.49,7.27,7.45,69232,0
+CIA.US,D,20141117,000000,7.42,7.5,7.37,7.48,43511,0
+CIA.US,D,20141118,000000,7.48,7.65,7.45,7.49,91735,0
+CIA.US,D,20141119,000000,7.42,7.42,7.11,7.26,56357,0
+CIA.US,D,20141120,000000,7.2,7.3,7.16,7.28,18663,0
+CIA.US,D,20141121,000000,7.42,7.42,7.2,7.27,43583,0
+CIA.US,D,20141124,000000,7.26,7.49,7.26,7.44,63003,0
+CIA.US,D,20141125,000000,7.42,7.5,7.24,7.37,51705,0
+CIA.US,D,20141126,000000,7.35,7.46,7.3,7.45,27230,0
+CIA.US,D,20141128,000000,7.38,7.59,7.28,7.29,68120,0
+CIA.US,D,20141201,000000,7.22,7.56,7.22,7.48,122242,0
+CIA.US,D,20141202,000000,7.52,7.66,7.28,7.45,92439,0
+CIA.US,D,20141203,000000,7.41,7.6,7.4,7.57,49470,0
+CIA.US,D,20141204,000000,7.53,7.53,7.31,7.44,67569,0
+CIA.US,D,20141205,000000,7.43,7.98,7.33,7.91,167555,0
+CIA.US,D,20141208,000000,7.83,8.28,7.83,8.23,112325,0
+CIA.US,D,20141209,000000,8.1,8.43,8.04,8.41,133374,0
+CIA.US,D,20141210,000000,8.33,8.37,8.02,8.02,74813,0
+CIA.US,D,20141211,000000,8.05,8.23,7.95,8,38500,0
+CIA.US,D,20141212,000000,7.82,8.2,7.64,8,163371,0
+CIA.US,D,20141215,000000,8.01,8.14,7.67,7.7,73901,0
+CIA.US,D,20141216,000000,7.71,7.97,7.62,7.64,73124,0
+CIA.US,D,20141217,000000,7.62,7.86,7.62,7.81,108388,0
+CIA.US,D,20141218,000000,7.85,7.98,7.72,7.93,84878,0
+CIA.US,D,20141219,000000,7.91,8.19,7.8,7.97,242759,0
+CIA.US,D,20141222,000000,7.93,7.99,7.71,7.76,83478,0
+CIA.US,D,20141223,000000,7.73,8.06,7.59,8,117721,0
+CIA.US,D,20141224,000000,7.99,8.01,7.81,7.89,34590,0
+CIA.US,D,20141226,000000,7.85,8.05,7.75,7.89,41538,0
+CIA.US,D,20141229,000000,7.94,8.09,7.82,7.9,46984,0
+CIA.US,D,20141230,000000,7.85,7.96,7.62,7.74,78266,0
+CIA.US,D,20141231,000000,7.8,7.87,7.54,7.6,48495,0
+CIA.US,D,20150102,000000,7.68,8.05,7.36,7.89,166296,0
+CIA.US,D,20150105,000000,7.79,7.79,7.39,7.45,63965,0
+CIA.US,D,20150106,000000,7.46,7.48,7.15,7.2,72580,0
+CIA.US,D,20150107,000000,7.25,7.32,7.06,7.17,48865,0
+CIA.US,D,20150108,000000,7.23,7.39,7.15,7.25,47782,0
+CIA.US,D,20150109,000000,7.22,7.99,7,7.5,160507,0
+CIA.US,D,20150112,000000,7.49,7.5,7.06,7.1,44629,0
+CIA.US,D,20150113,000000,7.2,7.36,6.96,7.11,59430,0
+CIA.US,D,20150114,000000,7,7.22,6.8,6.87,36285,0
+CIA.US,D,20150115,000000,6.83,6.99,6.68,6.74,71529,0
+CIA.US,D,20150116,000000,6.7,7.2,6.7,7.19,78009,0
+CIA.US,D,20150120,000000,7.15,7.19,6.89,7.07,78403,0
+CIA.US,D,20150121,000000,6.99,7.13,6.8,6.92,58264,0
+CIA.US,D,20150122,000000,6.99,7.2,6.94,7.19,64362,0
+CIA.US,D,20150123,000000,7.23,7.41,7.11,7.38,46910,0
+CIA.US,D,20150126,000000,7.31,7.5,7.23,7.49,75848,0
+CIA.US,D,20150127,000000,7.32,7.5,7.19,7.29,62670,0
+CIA.US,D,20150128,000000,7.25,7.26,7.07,7.18,96066,0
+CIA.US,D,20150129,000000,7.16,7.32,7.08,7.3,57515,0
+CIA.US,D,20150130,000000,7.19,7.38,7.15,7.22,135015,0
+CIA.US,D,20150202,000000,7.19,7.38,7.14,7.34,74126,0
+CIA.US,D,20150203,000000,7.34,7.57,7.28,7.47,101919,0
+CIA.US,D,20150204,000000,7.41,7.58,7.27,7.35,60159,0
+CIA.US,D,20150205,000000,7.34,7.56,7.15,7.47,71883,0
+CIA.US,D,20150206,000000,7.45,7.64,7.32,7.39,74120,0
+CIA.US,D,20150209,000000,7.31,7.56,7.27,7.27,52058,0
+CIA.US,D,20150210,000000,7.27,7.37,7.2,7.3,39474,0
+CIA.US,D,20150211,000000,7.25,7.4,7.16,7.24,47248,0
+CIA.US,D,20150212,000000,7.27,7.32,7.14,7.26,30001,0
+CIA.US,D,20150213,000000,7.25,7.34,7.18,7.21,39954,0
+CIA.US,D,20150217,000000,7.18,7.7,7.18,7.25,56765,0
+CIA.US,D,20150218,000000,7.21,7.31,7.07,7.1,39516,0
+CIA.US,D,20150219,000000,7.07,7.25,7.07,7.12,26884,0
+CIA.US,D,20150220,000000,7.14,7.17,6.85,7.15,74028,0
+CIA.US,D,20150223,000000,7.08,7.2,7.07,7.15,44319,0
+CIA.US,D,20150224,000000,7.21,7.29,6.99,7.23,31971,0
+CIA.US,D,20150225,000000,7.2,7.34,7.18,7.27,33701,0
+CIA.US,D,20150226,000000,7.24,7.41,7.19,7.37,58217,0
+CIA.US,D,20150227,000000,7.33,7.45,7.25,7.32,64644,0
+CIA.US,D,20150302,000000,7.29,7.49,7.25,7.36,29600,0
+CIA.US,D,20150303,000000,7.34,7.55,7.34,7.36,49300,0
+CIA.US,D,20150304,000000,7.36,7.36,7.09,7.11,72200,0
+CIA.US,D,20150305,000000,7.1,7.26,7.03,7.15,67300,0
+CIA.US,D,20150306,000000,7.12,7.31,7.01,7.05,102400,0
+CIA.US,D,20150309,000000,7.09,7.13,6.96,7.06,87400,0
+CIA.US,D,20150310,000000,7.05,7.1,6.98,6.98,75400,0
+CIA.US,D,20150311,000000,6.25,6.54,5.72,6.38,240800,0
+CIA.US,D,20150312,000000,6.25,6.63,6.25,6.62,93500,0
+CIA.US,D,20150313,000000,6.61,6.63,6.27,6.45,128600,0
+CIA.US,D,20150316,000000,6.52,6.6,6.34,6.37,101100,0
+CIA.US,D,20150317,000000,6.35,6.53,6.3,6.36,80800,0
+CIA.US,D,20150318,000000,6.34,6.56,6.31,6.45,55100,0
+CIA.US,D,20150319,000000,6.36,6.48,6.24,6.29,70500,0
+CIA.US,D,20150320,000000,6.34,6.48,6.22,6.37,180000,0
+CIA.US,D,20150323,000000,6.35,6.58,6.32,6.5,209500,0
+CIA.US,D,20150324,000000,6.47,6.53,6.28,6.33,59400,0
+CIA.US,D,20150325,000000,6.37,6.38,6.21,6.22,111300,0
+CIA.US,D,20150326,000000,6.23,6.26,6.02,6.03,59100,0
+CIA.US,D,20150327,000000,6.06,6.15,5.97,6.14,91100,0
+CIA.US,D,20150330,000000,6.1,6.2,6.1,6.17,51900,0
+CIA.US,D,20150331,000000,6.11,6.19,6.02,6.16,93730,0
+CIA.US,D,20150401,000000,6.07,6.19,6.05,6.14,150200,0
+CIA.US,D,20150402,000000,6.08,6.14,5.97,6.01,80200,0
+CIA.US,D,20150406,000000,6,6.03,5.91,5.97,86500,0
+CIA.US,D,20150407,000000,6,6.41,5.98,6.23,269333,0
+CIA.US,D,20150408,000000,6.22,6.27,6.06,6.1,57100,0
+CIA.US,D,20150409,000000,6.13,6.17,6,6.02,43143,0
+CIA.US,D,20150410,000000,6.11,6.11,5.95,6.03,42300,0
+CIA.US,D,20150413,000000,5.97,6.09,5.97,6.01,32600,0
+CIA.US,D,20150414,000000,5.98,6.06,5.95,6,38600,0
+CIA.US,D,20150415,000000,6,6.18,6,6.11,48281,0
+CIA.US,D,20150416,000000,6.05,6.14,6,6.13,35420,0
+CIA.US,D,20150417,000000,6.09,6.13,6,6,62800,0
+CIA.US,D,20150420,000000,6.04,6.27,6.04,6.22,59693,0
+CIA.US,D,20150421,000000,6.24,6.24,6.05,6.06,44007,0
+CIA.US,D,20150422,000000,6.02,6.08,6,6,46743,0
+CIA.US,D,20150423,000000,6,6.1,6,6.1,21500,0
+CIA.US,D,20150424,000000,6.07,6.14,6,6.11,38738,0
+CIA.US,D,20150427,000000,6.08,6.2,5.99,5.99,95400,0
+CIA.US,D,20150428,000000,6.08,6.08,5.94,5.98,82500,0
+CIA.US,D,20150429,000000,5.94,5.95,5.9,5.9,42300,0
+CIA.US,D,20150430,000000,5.83,5.89,5.62,5.64,116600,0
+CIA.US,D,20150501,000000,5.66,5.77,5.46,5.47,99500,0
+CIA.US,D,20150504,000000,5.48,5.67,5.48,5.53,73000,0
+CIA.US,D,20150505,000000,5.61,5.66,5.34,5.37,112900,0
+CIA.US,D,20150506,000000,5.31,5.41,5.28,5.39,68709,0
+CIA.US,D,20150507,000000,5.35,5.56,5.35,5.49,57000,0
+CIA.US,D,20150508,000000,5.59,5.59,5.48,5.51,50100,0
+CIA.US,D,20150511,000000,5.48,5.58,5.43,5.47,58600,0
+CIA.US,D,20150512,000000,5.43,5.54,5.38,5.48,60023,0
+CIA.US,D,20150513,000000,5.48,5.55,5.48,5.51,41800,0
+CIA.US,D,20150514,000000,5.53,5.75,5.53,5.71,42700,0
+CIA.US,D,20150515,000000,5.72,5.77,5.48,5.53,61057,0
+CIA.US,D,20150518,000000,5.51,5.69,5.49,5.65,56684,0
+CIA.US,D,20150519,000000,5.62,5.65,5.45,5.56,36738,0
+CIA.US,D,20150520,000000,5.6,5.6,5.46,5.5,36000,0
+CIA.US,D,20150521,000000,5.45,5.56,5.45,5.5,54600,0
+CIA.US,D,20150522,000000,5.49,5.56,5.46,5.47,50900,0
+CIA.US,D,20150526,000000,5.47,5.56,5.38,5.43,67194,0
+CIA.US,D,20150527,000000,5.43,5.57,5.43,5.55,31900,0
+CIA.US,D,20150528,000000,5.51,5.61,5.42,5.48,31854,0
+CIA.US,D,20150529,000000,5.49,5.58,5.41,5.56,54200,0
+CIA.US,D,20150601,000000,5.61,6.72,5.57,5.77,287375,0
+CIA.US,D,20150602,000000,5.71,6.36,5.71,6.19,283155,0
+CIA.US,D,20150603,000000,6.16,6.42,6.01,6.4,178200,0
+CIA.US,D,20150604,000000,6.35,6.48,6.27,6.29,86900,0
+CIA.US,D,20150605,000000,6.33,6.84,6.29,6.81,316400,0
+CIA.US,D,20150608,000000,6.8,7.6,6.72,6.87,318700,0
+CIA.US,D,20150609,000000,6.84,6.89,6.71,6.74,43554,0
+CIA.US,D,20150610,000000,6.78,7.1,6.78,7.06,77144,0
+CIA.US,D,20150611,000000,7.08,7.1,6.9,6.94,48622,0
+CIA.US,D,20150612,000000,6.9,6.94,6.85,6.87,52500,0
+CIA.US,D,20150615,000000,6.84,7.18,6.76,7.12,155400,0
+CIA.US,D,20150616,000000,7.14,7.35,7.11,7.31,109200,0
+CIA.US,D,20150617,000000,7.27,7.62,7.26,7.46,220000,0
+CIA.US,D,20150618,000000,7.53,7.72,7.47,7.6,147100,0
+CIA.US,D,20150619,000000,7.6,7.94,7.53,7.82,257700,0
+CIA.US,D,20150622,000000,7.81,7.94,7.71,7.84,95900,0
+CIA.US,D,20150623,000000,7.71,8,7.71,7.97,127604,0
+CIA.US,D,20150624,000000,7.83,8.09,7.77,7.88,148400,0
+CIA.US,D,20150625,000000,7.94,8.06,7.9,7.97,70600,0
+CIA.US,D,20150626,000000,7.94,8,7.72,7.77,311100,0
+CIA.US,D,20150629,000000,7.59,7.94,7.5,7.55,139300,0
+CIA.US,D,20150630,000000,7.58,7.75,7.44,7.46,114514,0
+CIA.US,D,20150701,000000,7.51,7.51,7.1,7.19,116700,0
+CIA.US,D,20150702,000000,7.12,7.2,7.05,7.11,68800,0
+CIA.US,D,20150706,000000,6.96,7.28,6.96,7.17,104600,0
+CIA.US,D,20150707,000000,7.11,7.3,6.98,7.24,63000,0
+CIA.US,D,20150708,000000,7.15,7.41,7.04,7.12,97700,0
+CIA.US,D,20150709,000000,7.14,7.19,6.99,7.02,70900,0
+CIA.US,D,20150710,000000,7.05,7.19,7.02,7.13,67500,0
+CIA.US,D,20150713,000000,7.13,7.62,7.12,7.36,98500,0
+CIA.US,D,20150714,000000,7.29,7.43,7.21,7.35,91186,0
+CIA.US,D,20150715,000000,7.3,7.54,7.3,7.52,172537,0
+CIA.US,D,20150716,000000,7.45,7.45,7.14,7.26,110700,0
+CIA.US,D,20150717,000000,7.25,7.25,7.05,7.14,54300,0
+CIA.US,D,20150720,000000,7.12,7.14,6.91,6.95,85600,0
+CIA.US,D,20150721,000000,6.89,7.18,6.89,7.13,116700,0
+CIA.US,D,20150722,000000,7.04,7.13,6.81,6.85,51300,0
+CIA.US,D,20150723,000000,6.8,6.9,6.58,6.67,47400,0
+CIA.US,D,20150724,000000,6.61,6.68,6.5,6.52,83300,0
+CIA.US,D,20150727,000000,6.39,6.63,6.39,6.54,25300,0
+CIA.US,D,20150728,000000,6.54,6.74,6.5,6.62,76400,0
+CIA.US,D,20150729,000000,6.55,6.84,6.55,6.69,57500,0
+CIA.US,D,20150730,000000,6.64,6.79,6.64,6.78,29500,0
+CIA.US,D,20150731,000000,6.76,7.07,6.66,6.77,68600,0
+CIA.US,D,20150803,000000,6.75,7,6.61,6.69,95517,0
+CIA.US,D,20150804,000000,6.65,6.78,6.61,6.68,27600,0
+CIA.US,D,20150805,000000,6.68,6.82,6.56,6.6,60200,0
+CIA.US,D,20150806,000000,6.59,6.65,6.4,6.4,71146,0
+CIA.US,D,20150807,000000,6.27,6.52,6.1,6.14,89800,0
+CIA.US,D,20150810,000000,6.1,6.33,6.04,6.21,87900,0
+CIA.US,D,20150811,000000,6.17,6.32,6.06,6.11,76593,0
+CIA.US,D,20150812,000000,6.1,6.26,5.96,5.99,85400,0
+CIA.US,D,20150813,000000,5.96,6.19,5.94,5.96,134500,0
+CIA.US,D,20150814,000000,5.91,6.18,5.91,6.01,145400,0
+CIA.US,D,20150817,000000,6.01,6.27,6.01,6.24,78100,0
+CIA.US,D,20150818,000000,6.19,6.28,6.17,6.18,49600,0
+CIA.US,D,20150819,000000,6.1,6.22,6.05,6.11,59400,0
+CIA.US,D,20150820,000000,6,6.14,5.98,5.99,83300,0
+CIA.US,D,20150821,000000,5.86,6.28,5.73,6.07,136200,0
+CIA.US,D,20150824,000000,5.9,6.24,5.88,6.16,131871,0
+CIA.US,D,20150825,000000,6.33,6.33,5.95,5.98,94800,0
+CIA.US,D,20150826,000000,6.13,6.27,5.91,6.11,155700,0
+CIA.US,D,20150827,000000,6.13,6.2,6.02,6.13,64300,0
+CIA.US,D,20150828,000000,6.07,6.84,6.07,6.61,175000,0
+CIA.US,D,20150831,000000,6.62,6.65,6.1,6.29,161700,0
+CIA.US,D,20150901,000000,6.19,6.33,6.08,6.14,93400,0
+CIA.US,D,20150902,000000,6.19,6.3,6.07,6.18,68800,0
+CIA.US,D,20150903,000000,6.14,6.3,5.99,6.02,333700,0
+CIA.US,D,20150904,000000,5.93,6.12,5.92,6.03,170700,0
+CIA.US,D,20150908,000000,6.1,6.34,5.99,6.25,129600,0
+CIA.US,D,20150909,000000,6.34,6.45,6.16,6.18,104200,0
+CIA.US,D,20150910,000000,6.1,6.21,6.05,6.2,49087,0
+CIA.US,D,20150911,000000,6.13,6.34,6.13,6.32,50000,0
+CIA.US,D,20150914,000000,6.33,6.49,6.32,6.49,43000,0
+CIA.US,D,20150915,000000,6.42,7.17,6.4,7.15,179900,0
+CIA.US,D,20150916,000000,7.15,7.2,7.03,7.12,119100,0
+CIA.US,D,20150917,000000,7.08,7.45,7.08,7.43,170443,0
+CIA.US,D,20150918,000000,7.3,7.47,7.29,7.34,217700,0
+CIA.US,D,20150921,000000,7.32,7.5,7.06,7.1,81900,0
+CIA.US,D,20150922,000000,7.01,7.08,6.78,7.03,112900,0
+CIA.US,D,20150923,000000,7.04,7.36,7.02,7.31,113329,0
+CIA.US,D,20150924,000000,7.24,7.5,7.24,7.48,101446,0
+CIA.US,D,20150925,000000,7.5,7.55,7.37,7.44,124300,0
+CIA.US,D,20150928,000000,7.37,7.43,7.2,7.27,97194,0
+CIA.US,D,20150929,000000,7.2,7.35,7.09,7.34,84500,0
+CIA.US,D,20150930,000000,7.37,7.49,7.33,7.42,101200,0
+CIA.US,D,20151001,000000,7.38,7.45,7.17,7.21,49000,0
+CIA.US,D,20151002,000000,7.18,7.21,7,7.17,70000,0
+CIA.US,D,20151005,000000,7.21,7.5,7.21,7.5,99338,0
+CIA.US,D,20151006,000000,7.57,7.75,7.47,7.73,184800,0
+CIA.US,D,20151007,000000,7.69,7.89,7.63,7.89,129100,0
+CIA.US,D,20151008,000000,7.82,8,7.74,8,87000,0
+CIA.US,D,20151009,000000,7.95,8.04,7.82,7.9,87800,0
+CIA.US,D,20151012,000000,7.89,8.05,7.75,8.05,84111,0
+CIA.US,D,20151013,000000,7.93,8.1,7.53,7.79,170100,0
+CIA.US,D,20151014,000000,7.74,7.88,7.67,7.68,67700,0
+CIA.US,D,20151015,000000,7.71,7.99,7.58,7.98,69800,0
+CIA.US,D,20151016,000000,7.91,8.05,7.84,8,96700,0
+CIA.US,D,20151019,000000,8,8.09,7.87,8.07,123673,0
+CIA.US,D,20151020,000000,8,8.41,7.97,8.3,173307,0
+CIA.US,D,20151021,000000,8.25,8.29,8.01,8.06,88900,0
+CIA.US,D,20151022,000000,8.05,8.36,7.96,8.21,70500,0
+CIA.US,D,20151023,000000,8.21,8.48,8.13,8.4,101400,0
+CIA.US,D,20151026,000000,8.3,8.47,8.27,8.42,73500,0
+CIA.US,D,20151027,000000,8.31,8.61,8.3,8.41,141300,0
+CIA.US,D,20151028,000000,8.35,8.88,8.33,8.84,209100,0
+CIA.US,D,20151029,000000,8.76,8.87,8.55,8.73,94400,0
+CIA.US,D,20151030,000000,8.56,8.74,8.32,8.4,92000,0
+CIA.US,D,20151102,000000,8.35,8.83,8.29,8.81,159155,0
+CIA.US,D,20151103,000000,8.8,8.96,8.74,8.79,157400,0
+CIA.US,D,20151104,000000,8.68,9.2,8.27,8.48,185237,0
+CIA.US,D,20151105,000000,8.38,8.57,8.21,8.31,92000,0
+CIA.US,D,20151106,000000,8.09,8.79,8.09,8.72,112600,0
+CIA.US,D,20151109,000000,8.48,8.98,8.46,8.71,175066,0
+CIA.US,D,20151110,000000,8.35,8.58,8.31,8.48,85700,0
+CIA.US,D,20151111,000000,8.43,8.66,8.25,8.3,123100,0
+CIA.US,D,20151112,000000,8.18,8.35,8.14,8.32,75600,0
+CIA.US,D,20151113,000000,8.23,8.55,8.23,8.52,88400,0
+CIA.US,D,20151116,000000,8.46,8.85,8.45,8.83,111800,0
+CIA.US,D,20151117,000000,8.74,9.42,8.66,8.91,246200,0
+CIA.US,D,20151118,000000,8.89,9.06,8.77,9.03,85300,0
+CIA.US,D,20151119,000000,8.97,9.03,8.68,8.76,106700,0
+CIA.US,D,20151120,000000,8.76,8.9,8.61,8.9,87900,0
+CIA.US,D,20151123,000000,8.78,9.32,8.78,9.29,125500,0
+CIA.US,D,20151124,000000,9.11,10.17,9.03,10.05,240600,0
+CIA.US,D,20151125,000000,9.95,10.28,9.4,9.47,186800,0
+CIA.US,D,20151127,000000,9.44,9.76,9.21,9.67,64100,0
+CIA.US,D,20151130,000000,9.49,9.59,9.18,9.28,168100,0
+CIA.US,D,20151201,000000,9,9.43,9,9.38,116158,0
+CIA.US,D,20151202,000000,9.31,9.41,9,9.01,130338,0
+CIA.US,D,20151203,000000,8.96,9.03,8.57,8.59,99072,0
+CIA.US,D,20151204,000000,8.52,8.69,8.4,8.48,82800,0
+CIA.US,D,20151207,000000,8.44,8.75,8.43,8.74,242500,0
+CIA.US,D,20151208,000000,8.59,8.71,8.3,8.3,89920,0
+CIA.US,D,20151209,000000,8.22,8.32,7.96,8.02,55200,0
+CIA.US,D,20151210,000000,7.92,8.01,7.78,7.85,52100,0
+CIA.US,D,20151211,000000,7.6,7.98,7.6,7.83,154300,0
+CIA.US,D,20151214,000000,7.73,7.89,7.65,7.69,97733,0
+CIA.US,D,20151215,000000,7.71,7.93,7.55,7.83,44700,0
+CIA.US,D,20151216,000000,7.86,8.07,7.83,8.03,60500,0
+CIA.US,D,20151217,000000,7.96,8.11,7.84,7.97,80600,0
+CIA.US,D,20151218,000000,7.91,8.03,7.61,7.67,198900,0
+CIA.US,D,20151221,000000,7.7,7.93,7.64,7.87,67500,0
+CIA.US,D,20151222,000000,7.89,8.16,7.8,8.14,63890,0
+CIA.US,D,20151223,000000,8.22,8.52,8.17,8.29,168900,0
+CIA.US,D,20151224,000000,8.36,8.64,8.36,8.54,37935,0
+CIA.US,D,20151228,000000,8.52,9,8.47,8.8,164960,0
+CIA.US,D,20151229,000000,8.94,9,8.63,8.74,83052,0
+CIA.US,D,20151230,000000,8.86,8.9,7.97,8,91498,0
+CIA.US,D,20151231,000000,8.03,8.1,7.41,7.43,119914,0
+CIA.US,D,20160104,000000,7.4,7.4,6.98,7,147299,0
+CIA.US,D,20160105,000000,7.19,7.35,6.97,7.04,64988,0
+CIA.US,D,20160106,000000,6.91,7.12,6.77,6.8,96744,0
+CIA.US,D,20160107,000000,6.73,6.81,6.603,6.66,89735,0
+CIA.US,D,20160108,000000,6.7,6.79,6.54,6.63,106605,0
+CIA.US,D,20160111,000000,6.76,6.96,6.62,6.88,66508,0
+CIA.US,D,20160112,000000,7,7.05,6.57,6.65,94720,0
+CIA.US,D,20160113,000000,6.65,6.775,6.45,6.51,105662,0
+CIA.US,D,20160114,000000,6.64,6.71,6.53,6.56,61863,0
+CIA.US,D,20160115,000000,6.39,6.73,6.39,6.45,162763,0
+CIA.US,D,20160119,000000,6.5,6.65,6.38,6.42,54400,0
+CIA.US,D,20160120,000000,6.37,6.83,6.31,6.71,135254,0
+CIA.US,D,20160121,000000,6.78,6.94,6.62,6.7,89944,0
+CIA.US,D,20160122,000000,6.75,6.99,6.69,6.96,71927,0
+CIA.US,D,20160125,000000,6.86,6.99,6.71,6.75,99513,0
+CIA.US,D,20160126,000000,6.81,6.92,6.68,6.7,62786,0
+CIA.US,D,20160127,000000,6.7,6.93,6.58,6.69,60948,0
+CIA.US,D,20160128,000000,6.79,6.92,6.29,6.32,135758,0
+CIA.US,D,20160129,000000,6.33,6.62,6.29,6.48,246241,0
+CIA.US,D,20160201,000000,6.5,6.6,6.4,6.4,59446,0
+CIA.US,D,20160202,000000,6.36,6.53,6.25,6.27,52092,0
+CIA.US,D,20160203,000000,6.29,6.4,6.23,6.33,59830,0
+CIA.US,D,20160204,000000,6.34,6.52,6.31,6.42,45833,0
+CIA.US,D,20160205,000000,6.4,6.62,6.27,6.4,141083,0
+CIA.US,D,20160208,000000,6.33,6.37,6.115,6.16,248209,0
+CIA.US,D,20160209,000000,6.1,6.34,6.1,6.21,61882,0
+CIA.US,D,20160210,000000,6.28,6.49,6.19,6.25,59594,0
+CIA.US,D,20160211,000000,6.15,6.36,6.15,6.27,34308,0
+CIA.US,D,20160212,000000,6.28,6.6,6.23,6.51,63973,0
+CIA.US,D,20160216,000000,6.6,6.87,6.6,6.84,70849,0
+CIA.US,D,20160217,000000,6.85,7.5,6.79,7.48,134917,0
+CIA.US,D,20160218,000000,7.46,7.5,7.05,7.1,56823,0
+CIA.US,D,20160219,000000,7.09,7.31,7.06,7.17,70849,0
+CIA.US,D,20160222,000000,7.1,7.38,7.1,7.23,83298,0
+CIA.US,D,20160223,000000,7.17,7.36,6.81,7.07,95681,0
+CIA.US,D,20160224,000000,6.89,7.09,6.781,6.94,70227,0
+CIA.US,D,20160225,000000,6.9,7.255,6.82,7.06,76112,0
+CIA.US,D,20160226,000000,7.13,7.29,7.03,7.25,83961,0
+CIA.US,D,20160229,000000,7.21,7.65,7.01,7.02,188607,0
+CIA.US,D,20160301,000000,7.1,7.45,7.1,7.19,84395,0
+CIA.US,D,20160302,000000,7.16,7.44,7.16,7.31,46466,0
+CIA.US,D,20160303,000000,7.21,7.57,7.21,7.53,78938,0
+CIA.US,D,20160304,000000,7.4,7.57,7.18,7.23,51204,0
+CIA.US,D,20160307,000000,7.2,7.51,7.2,7.46,41899,0
+CIA.US,D,20160308,000000,7.43,7.59,7.25,7.28,78010,0
+CIA.US,D,20160309,000000,7.19,7.61,7.19,7.57,61299,0
+CIA.US,D,20160310,000000,7.62,7.64,7.45,7.53,57760,0
+CIA.US,D,20160311,000000,7.58,7.96,7.58,7.82,140718,0
+CIA.US,D,20160314,000000,7.74,7.85,7.27,7.27,40188,0
+CIA.US,D,20160315,000000,7.15,7.45,6.99,7.03,37932,0
+CIA.US,D,20160316,000000,6.83,7.04,6.7,6.98,51710,0
+CIA.US,D,20160317,000000,6.99,7.32,6.85,7.1,63533,0
+CIA.US,D,20160318,000000,7.14,7.47,6.97,7,178629,0
+CIA.US,D,20160321,000000,6.89,7.23,6.89,6.95,60447,0
+CIA.US,D,20160322,000000,6.93,7.06,6.8695,6.9,32391,0
+CIA.US,D,20160323,000000,6.92,7,6.76,6.76,60131,0
+CIA.US,D,20160324,000000,6.71,6.8,6.615,6.68,45710,0
+CIA.US,D,20160328,000000,6.41,6.9,6.4,6.7,30617,0
+CIA.US,D,20160329,000000,6.71,7.4,6.7,7.36,75708,0
+CIA.US,D,20160330,000000,7.25,7.59,7.25,7.35,63558,0
+CIA.US,D,20160331,000000,7.33,7.46,7.2,7.24,64273,0
+CIA.US,D,20160401,000000,7.22,7.65,7.075,7.61,53189,0
+CIA.US,D,20160404,000000,7.58,7.7,7.23,7.3,43931,0
+CIA.US,D,20160405,000000,7.25,7.71,7.25,7.65,73222,0
+CIA.US,D,20160406,000000,7.57,7.71,7.13,7.25,61626,0
+CIA.US,D,20160407,000000,7.18,7.3,7.06,7.17,48469,0
+CIA.US,D,20160408,000000,7.22,7.48,7.1,7.15,32049,0
+CIA.US,D,20160411,000000,7.23,7.57,7.23,7.45,36724,0
+CIA.US,D,20160412,000000,7.42,7.98,7.32,7.6,100836,0
+CIA.US,D,20160413,000000,7.61,8.5,7.61,8.34,155719,0
+CIA.US,D,20160414,000000,8.21,8.5,7.7,7.85,65199,0
+CIA.US,D,20160415,000000,7.74,8.01,7.74,7.91,40025,0
+CIA.US,D,20160418,000000,7.91,8.38,7.75,8.35,79256,0
+CIA.US,D,20160419,000000,8.2,8.39,8.06,8.1,56596,0
+CIA.US,D,20160420,000000,7.9,8.17,7.83,7.91,85037,0
+CIA.US,D,20160421,000000,7.93,8.12,7.73,7.77,37868,0
+CIA.US,D,20160422,000000,7.73,7.93,7.62,7.75,45656,0
+CIA.US,D,20160425,000000,7.7,7.89,7.52,7.86,50756,0
+CIA.US,D,20160426,000000,7.8,8.41,7.8,8.38,60045,0
+CIA.US,D,20160427,000000,8.03,8.48,8.03,8.41,73861,0
+CIA.US,D,20160428,000000,8.14,8.37,8.03,8.05,74969,0
+CIA.US,D,20160429,000000,7.86,8.24,7.8,8.15,86872,0
+CIA.US,D,20160502,000000,8.01,8.55,8.01,8.1,96649,0
+CIA.US,D,20160503,000000,7.96,8.35,7.96,7.98,72744,0
+CIA.US,D,20160504,000000,7.93,8.09,7.62,7.69,59148,0
+CIA.US,D,20160505,000000,7.69,7.69,7.5,7.59,32379,0
+CIA.US,D,20160506,000000,7.56,7.65,7.48,7.55,58217,0
+CIA.US,D,20160509,000000,7.44,7.73,7.44,7.53,37324,0
+CIA.US,D,20160510,000000,7.52,7.74,7.52,7.6,108792,0
+CIA.US,D,20160511,000000,7.56,7.76,7.55,7.63,42119,0
+CIA.US,D,20160512,000000,7.62,7.75,7.28,7.5,79241,0
+CIA.US,D,20160513,000000,7.43,7.56,7.14,7.22,54721,0
+CIA.US,D,20160516,000000,7.11,7.7,7.11,7.52,61326,0
+CIA.US,D,20160517,000000,7.39,7.51,7,7.1,85908,0
+CIA.US,D,20160518,000000,7.02,7.46,7.02,7.3,70789,0
+CIA.US,D,20160519,000000,7.15,7.36,7.05,7.07,41279,0
+CIA.US,D,20160520,000000,7.12,7.5,7.08,7.4,57588,0
+CIA.US,D,20160523,000000,7.28,7.38,7.09,7.11,41009,0
+CIA.US,D,20160524,000000,7.12,7.91,7.12,7.78,64494,0
+CIA.US,D,20160525,000000,7.74,7.95,7.64,7.8,66836,0
+CIA.US,D,20160526,000000,7.7,7.9,7.58,7.61,28907,0
+CIA.US,D,20160527,000000,7.64,7.78,7.5,7.77,40707,0
+CIA.US,D,20160531,000000,7.58,8.51,7.55,7.98,174595,0
+CIA.US,D,20160601,000000,7.73,8.19,7.73,7.95,56338,0
+CIA.US,D,20160602,000000,8.32,8.32,7.59,7.71,45443,0
+CIA.US,D,20160603,000000,7.61,7.82,7.52,7.79,46025,0
+CIA.US,D,20160606,000000,7.7,8.2,7.7,8.18,78006,0
+CIA.US,D,20160607,000000,8,8.22,7.79,7.85,56378,0
+CIA.US,D,20160608,000000,7.85,8.12,7.765,8,39691,0
+CIA.US,D,20160609,000000,7.81,7.83,7.65,7.71,60057,0
+CIA.US,D,20160610,000000,7.57,7.66,7.45,7.58,73819,0
+CIA.US,D,20160613,000000,7.64,8.49,7.46,8.01,177650,0
+CIA.US,D,20160614,000000,7.95,8.08,7.77,8.07,56638,0
+CIA.US,D,20160615,000000,8.05,8.07,7.86,7.88,38918,0
+CIA.US,D,20160616,000000,7.75,7.98,7.75,7.96,68349,0
+CIA.US,D,20160617,000000,7.93,8.15,7.9,8.12,343397,0
+CIA.US,D,20160620,000000,8.07,8.62,8.07,8.22,131371,0
+CIA.US,D,20160621,000000,8.06,8.19,7.9,8.09,62197,0
+CIA.US,D,20160622,000000,7.94,8.12,7.71,7.74,47051,0
+CIA.US,D,20160623,000000,7.94,7.97,7.73,7.89,54457,0
+CIA.US,D,20160624,000000,7.5,7.9,7.3,7.84,231748,0
+CIA.US,D,20160627,000000,7.5,7.75,7.465,7.61,117998,0
+CIA.US,D,20160628,000000,7.64,7.81,7.32,7.35,95629,0
+CIA.US,D,20160629,000000,7.38,7.7,7.38,7.63,83203,0
+CIA.US,D,20160630,000000,7.67,7.7,7.4,7.6,108849,0
+CIA.US,D,20160701,000000,7.49,7.52,7.37,7.47,83437,0
+CIA.US,D,20160705,000000,7.38,7.74,7.2,7.52,189413,0
+CIA.US,D,20160706,000000,7.33,7.67,7.33,7.63,96109,0
+CIA.US,D,20160707,000000,7.62,7.63,7.34,7.41,48034,0
+CIA.US,D,20160708,000000,7.43,7.65,7.43,7.59,111652,0
+CIA.US,D,20160711,000000,7.54,8.05,7.52,8.03,90329,0
+CIA.US,D,20160712,000000,7.85,8.38,7.85,8.15,119252,0
+CIA.US,D,20160713,000000,8.11,8.34,8.03,8.28,63185,0
+CIA.US,D,20160714,000000,8.17,8.32,8.17,8.22,44117,0
+CIA.US,D,20160715,000000,8.3,8.3,8.0101,8.26,43095,0
+CIA.US,D,20160718,000000,8.17,8.84,8.17,8.7,148083,0
+CIA.US,D,20160719,000000,8.52,8.85,8.5,8.54,39818,0
+CIA.US,D,20160720,000000,8.47,8.76,8.47,8.59,40234,0
+CIA.US,D,20160721,000000,8.5,9.13,8.35,9,166103,0
+CIA.US,D,20160722,000000,8.7,9.21,8.665,9.15,107998,0
+CIA.US,D,20160725,000000,8.93,9.27,8.93,9.18,80832,0
+CIA.US,D,20160726,000000,9.09,9.22,8.99,9.14,60768,0
+CIA.US,D,20160727,000000,9.06,9.21,8.72,8.85,50532,0
+CIA.US,D,20160728,000000,8.63,8.8199,8.6,8.74,40167,0
+CIA.US,D,20160729,000000,8.67,8.67,8.3,8.35,69184,0
+CIA.US,D,20160801,000000,8.18,8.73,8.17,8.64,66189,0
+CIA.US,D,20160802,000000,8.64,8.78,8.55,8.68,69082,0
+CIA.US,D,20160803,000000,8.61,8.92,8.53,8.87,65036,0
+CIA.US,D,20160804,000000,8.72,8.87,8.62,8.84,52647,0
+CIA.US,D,20160805,000000,8.73,9.18,8.73,9.18,104078,0
+CIA.US,D,20160808,000000,9,9.88,9,9.71,209992,0
+CIA.US,D,20160809,000000,9.6,9.92,9.51,9.83,97580,0
+CIA.US,D,20160810,000000,9.7,9.9199,9.05,9.6,119368,0
+CIA.US,D,20160811,000000,9.4,9.55,9.12,9.53,91896,0
+CIA.US,D,20160812,000000,9.27,9.59,9.12,9.55,85682,0
+CIA.US,D,20160815,000000,9.32,9.9,9.32,9.8,96962,0
+CIA.US,D,20160816,000000,9.64,9.87,9.62,9.75,90644,0
+CIA.US,D,20160817,000000,9.67,9.77,9.31,9.42,53633,0
+CIA.US,D,20160818,000000,9.34,9.51,9.34,9.46,31821,0
+CIA.US,D,20160819,000000,9.4,9.63,9.3,9.58,87714,0
+CIA.US,D,20160822,000000,9.49,9.7,9.3,9.38,111241,0
+CIA.US,D,20160823,000000,9.37,9.74,9.36,9.7,78059,0
+CIA.US,D,20160824,000000,9.62,9.8,9.56,9.72,71921,0
+CIA.US,D,20160825,000000,9.65,9.99,9.65,9.9,55123,0
+CIA.US,D,20160826,000000,9.76,10,9.73,9.95,124757,0
+CIA.US,D,20160829,000000,9.89,10.4,9.89,10.31,94809,0
+CIA.US,D,20160830,000000,10.31,10.9933,10.31,10.92,242087,0
+CIA.US,D,20160831,000000,10.61,10.95,10.4,10.88,190484,0
+CIA.US,D,20160901,000000,10.64,10.8999,10.23,10.4,136762,0
+CIA.US,D,20160902,000000,10.13,10.29,9.86,9.93,80995,0
+CIA.US,D,20160906,000000,9.76,10.02,9.73,9.99,74240,0
+CIA.US,D,20160907,000000,9.95,10.09,9.695,9.98,102675,0
+CIA.US,D,20160908,000000,9.87,10.02,9.78,9.91,67097,0
+CIA.US,D,20160909,000000,9.83,9.83,9.39,9.42,85372,0
+CIA.US,D,20160912,000000,9.27,9.78,8.79,9.76,120549,0
+CIA.US,D,20160913,000000,9.58,9.69,8.89,9.01,106251,0
+CIA.US,D,20160914,000000,8.91,9.22,8.86,9.01,65510,0
+CIA.US,D,20160915,000000,9,9.31,9,9.2,74842,0
+CIA.US,D,20160916,000000,9.27,9.87,9.2,9.78,207035,0
+CIA.US,D,20160919,000000,9.73,9.8,9.56,9.78,59869,0
+CIA.US,D,20160920,000000,9.7,9.85,9.53,9.54,77432,0
+CIA.US,D,20160921,000000,9.64,10.2,9.3,10,142754,0
+CIA.US,D,20160922,000000,9.95,10.39,9.7,10.31,159383,0
+CIA.US,D,20160923,000000,10.02,10.24,9.85,10.2,101031,0
+CIA.US,D,20160926,000000,10.03,10.19,9.94,10.12,63586,0
+CIA.US,D,20160927,000000,9.96,10.67,9.79,10.39,142062,0
+CIA.US,D,20160928,000000,10.25,10.744,10.25,10.71,89634,0
+CIA.US,D,20160929,000000,10.57,10.57,9.4,9.43,143144,0
+CIA.US,D,20160930,000000,9.42,9.6,9.29,9.36,185201,0
+CIA.US,D,20161003,000000,9.21,9.44,9.031,9.29,221014,0
+CIA.US,D,20161004,000000,9.23,9.25,8.52,8.65,217840,0
+CIA.US,D,20161005,000000,8.73,8.85,8.54,8.55,66867,0
+CIA.US,D,20161006,000000,8.62,8.66,8.48,8.5,93350,0
+CIA.US,D,20161007,000000,8.55,8.65,8.34,8.43,205291,0
+CIA.US,D,20161010,000000,8.51,8.6,8.3,8.44,144677,0
+CIA.US,D,20161011,000000,8.46,8.5,8.3,8.37,124580,0
+CIA.US,D,20161012,000000,8.42,8.7359,8.32,8.59,90911,0
+CIA.US,D,20161013,000000,8.5,8.7,8.43,8.56,83019,0
+CIA.US,D,20161014,000000,8.63,8.75,8.51,8.73,66571,0
+CIA.US,D,20161017,000000,8.75,9.05,8.71,8.98,64229,0
+CIA.US,D,20161018,000000,9.03,9.16,8.85,9.02,319031,0
+CIA.US,D,20161019,000000,9.01,9.04,8.85,8.97,42687,0
+CIA.US,D,20161020,000000,8.96,8.98,8.35,8.38,453949,0
+CIA.US,D,20161021,000000,8.18,8.32,7.82,8.06,424089,0
+CIA.US,D,20161024,000000,8.15,8.2,7.87,8.01,200112,0
+CIA.US,D,20161025,000000,7.98,8.07,7.87,7.88,67927,0
+CIA.US,D,20161026,000000,7.86,8.05,7.82,7.9,92737,0
+CIA.US,D,20161027,000000,7.91,7.9849,7.7,7.71,100866,0
+CIA.US,D,20161028,000000,7.72,7.98,7.63,7.8,128615,0
+CIA.US,D,20161031,000000,7.79,8.12,7.77,7.78,136861,0
+CIA.US,D,20161101,000000,7.76,7.8015,7.54,7.71,115030,0
+CIA.US,D,20161102,000000,7.66,7.77,7.39,7.51,126401,0
+CIA.US,D,20161103,000000,7.49,8.05,7.35,7.87,302652,0
+CIA.US,D,20161104,000000,7.83,8,7.8,7.88,127350,0
+CIA.US,D,20161107,000000,8.05,8.5,7.98,8.43,221133,0
+CIA.US,D,20161108,000000,8.25,8.36,7.87,8.01,112676,0
+CIA.US,D,20161109,000000,8.2,8.8,7.89,8.77,180769,0
+CIA.US,D,20161110,000000,8.8,9.47,8.8,9.35,357124,0
+CIA.US,D,20161111,000000,9.28,9.85,9.13,9.5,382272,0
+CIA.US,D,20161114,000000,9.6,9.8,9.37,9.68,201087,0
+CIA.US,D,20161115,000000,9.48,9.595,9.31,9.45,203615,0
+CIA.US,D,20161116,000000,9.39,9.76,9.39,9.69,314434,0
+CIA.US,D,20161117,000000,9.61,9.691,9.3321,9.38,133190,0
+CIA.US,D,20161118,000000,9.42,9.5,9.13,9.47,182168,0
+CIA.US,D,20161121,000000,9.47,9.83,9.41,9.8,207912,0
+CIA.US,D,20161122,000000,9.75,9.81,9.58,9.74,156290,0
+CIA.US,D,20161123,000000,9.73,9.8,9.56,9.77,89593,0
+CIA.US,D,20161125,000000,9.7,9.83,9.56,9.82,84691,0
+CIA.US,D,20161128,000000,9.78,9.915,9.5,9.53,150359,0
+CIA.US,D,20161129,000000,9.45,9.6904,9.39,9.44,142090,0
+CIA.US,D,20161130,000000,9.55,9.63,9.2,9.22,146226,0
+CIA.US,D,20161201,000000,9.22,9.43,9.12,9.35,85220,0
+CIA.US,D,20161202,000000,9.23,9.33,9.03,9.29,107324,0
+CIA.US,D,20161205,000000,9.39,9.86,9.27,9.86,363021,0
+CIA.US,D,20161206,000000,9.76,9.94,9.7,9.83,163943,0
+CIA.US,D,20161207,000000,9.83,10.13,9.83,10.1,1373438,0
+CIA.US,D,20161208,000000,9.98,10.6,9.98,10.4,330295,0
+CIA.US,D,20161209,000000,10.31,10.55,10.11,10.54,191752,0
+CIA.US,D,20161212,000000,10.45,10.88,10.33,10.57,158357,0
+CIA.US,D,20161213,000000,10.5,10.64,10.41,10.55,133016,0
+CIA.US,D,20161214,000000,10.45,10.63,10.26,10.43,143034,0
+CIA.US,D,20161215,000000,10.37,10.83,10.37,10.77,240467,0
+CIA.US,D,20161216,000000,10.79,10.87,10.59,10.77,324290,0
+CIA.US,D,20161219,000000,10.71,11.79,10.68,11.69,272595,0
+CIA.US,D,20161220,000000,11.68,11.93,10.96,11.09,230347,0
+CIA.US,D,20161221,000000,10.87,11.04,10.66,10.66,106278,0
+CIA.US,D,20161222,000000,10.62,10.8,10.24,10.27,135341,0
+CIA.US,D,20161223,000000,10.2,10.305,9.86,10.26,112789,0
+CIA.US,D,20161227,000000,10.25,10.67,10.225,10.41,128112,0
+CIA.US,D,20161228,000000,10.48,10.48,10.13,10.17,58374,0
+CIA.US,D,20161229,000000,10.24,10.24,10,10.06,66303,0
+CIA.US,D,20161230,000000,10.14,10.14,9.74,9.82,194876,0
+CIA.US,D,20170103,000000,9.85,10.12,9.76,10.05,137144,0
+CIA.US,D,20170104,000000,10.2,10.47,10.2,10.39,85797,0
+CIA.US,D,20170105,000000,10.4,10.43,10.05,10.12,98212,0
+CIA.US,D,20170106,000000,10.15,10.33,10.09,10.22,87633,0
+CIA.US,D,20170109,000000,10.1,10.39,9.88,10.21,184650,0
+CIA.US,D,20170110,000000,10.19,10.42,10.19,10.28,53490,0
+CIA.US,D,20170111,000000,10.35,10.51,10.25,10.41,53129,0
+CIA.US,D,20170112,000000,10.31,10.3399,10.03,10.2,73300,0
+CIA.US,D,20170113,000000,10.25,10.42,10.23,10.37,63021,0
+CIA.US,D,20170117,000000,10.28,10.86,10.2,10.53,220962,0
+CIA.US,D,20170118,000000,10.5,10.52,10.32,10.38,59344,0
+CIA.US,D,20170119,000000,10.35,10.4,9.99,10.01,59137,0
+CIA.US,D,20170120,000000,9.95,10.24,9.95,10.07,68837,0
+CIA.US,D,20170123,000000,9.96,10.29,9.38,9.44,191972,0
+CIA.US,D,20170124,000000,9.35,9.6,9.34,9.57,81232,0
+CIA.US,D,20170125,000000,9.62,9.7699,9.58,9.6,54845,0
+CIA.US,D,20170126,000000,9.65,9.69,9.38,9.44,47613,0
+CIA.US,D,20170127,000000,9.46,9.54,9.28,9.5,46068,0
+CIA.US,D,20170130,000000,9.34,9.49,9.095,9.4,137863,0
+CIA.US,D,20170131,000000,9.27,9.45,9.23,9.26,131275,0
+CIA.US,D,20170201,000000,9.17,9.47,8.95,8.99,108725,0
+CIA.US,D,20170202,000000,8.9,9.03,8.75,8.79,69866,0
+CIA.US,D,20170203,000000,8.91,9.09,8.861,9,97911,0
+CIA.US,D,20170206,000000,8.95,9.16,8.896,9.04,50313,0
+CIA.US,D,20170207,000000,9.02,9.43,9.02,9.22,96934,0
+CIA.US,D,20170208,000000,9.11,9.22,8.98,8.99,84358,0
+CIA.US,D,20170209,000000,9.06,9.185,9.04,9.06,45826,0
+CIA.US,D,20170210,000000,9.15,9.26,8.925,9.23,67249,0
+CIA.US,D,20170213,000000,9.15,9.33,9.14,9.23,61429,0
+CIA.US,D,20170214,000000,9.15,9.39,9.03,9.08,134204,0
+CIA.US,D,20170215,000000,9,9.09,8.9,9.03,114424,0
+CIA.US,D,20170216,000000,9.07,9.15,8.9,8.96,48544,0
+CIA.US,D,20170217,000000,9.01,9.01,8.77,8.86,86325,0
+CIA.US,D,20170221,000000,8.84,9.13,8.84,9.01,99802,0
+CIA.US,D,20170222,000000,8.8,9.38,8.8,9.33,50955,0
+CIA.US,D,20170223,000000,9.31,9.38,9.01,9.28,55435,0
+CIA.US,D,20170224,000000,9.16,10.17,9.16,9.35,127767,0
+CIA.US,D,20170227,000000,9.29,9.87,9.29,9.53,123084,0
+CIA.US,D,20170228,000000,9.44,9.5,9.08,9.12,111986,0
+CIA.US,D,20170301,000000,9.3,9.36,9.14,9.21,158791,0
+CIA.US,D,20170302,000000,9.09,9.145,8.85,8.87,78450,0
+CIA.US,D,20170303,000000,8.81,9.06,8.6,8.99,125881,0
+CIA.US,D,20170306,000000,8.94,9.04,8.74,8.77,132402,0
+CIA.US,D,20170307,000000,8.76,8.88,8.41,8.45,143949,0
+CIA.US,D,20170308,000000,8.49,8.49,7.12,8.16,2141311,0
+CIA.US,D,20170309,000000,8.16,8.36,7.88,8,311586,0
+CIA.US,D,20170310,000000,8.07,8.07,7.4,7.54,278164,0
+CIA.US,D,20170313,000000,7.5,7.79,7.5,7.62,93751,0
+CIA.US,D,20170314,000000,7.52,7.66,7.1,7.17,203339,0
+CIA.US,D,20170315,000000,7.16,7.39,7.01,7.36,171238,0
+CIA.US,D,20170316,000000,7.34,7.47,7.32,7.42,81962,0
+CIA.US,D,20170317,000000,7.41,8.08,7.26,8.03,312629,0
+CIA.US,D,20170320,000000,7.84,8.32,7.45,7.48,193854,0
+CIA.US,D,20170321,000000,7.52,7.62,7.04,7.05,123063,0
+CIA.US,D,20170322,000000,7.02,7.12,6.76,6.87,193504,0
+CIA.US,D,20170323,000000,6.92,7.05,6.82,7.01,54862,0
+CIA.US,D,20170324,000000,7,7.57,7,7.35,115450,0
+CIA.US,D,20170327,000000,7.17,7.42,7.07,7.38,84885,0
+CIA.US,D,20170328,000000,7.35,7.58,7.25,7.55,87700,0
+CIA.US,D,20170329,000000,7.51,7.51,7.0514,7.09,116434,0
+CIA.US,D,20170330,000000,7.1,7.55,7.1,7.49,121989,0
+CIA.US,D,20170331,000000,7.46,7.58,7.3,7.43,154946,0
+CIA.US,D,20170403,000000,7.44,7.51,7.09,7.16,142331,0
+CIA.US,D,20170404,000000,7.13,7.22,7.03,7.18,74537,0
+CIA.US,D,20170405,000000,7.25,7.34,7.11,7.15,91209,0
+CIA.US,D,20170406,000000,7.1,7.1,6.76,6.88,241786,0
+CIA.US,D,20170407,000000,6.82,7.05,6.81,6.87,293484,0
+CIA.US,D,20170410,000000,6.88,6.99,6.61,6.64,190852,0
+CIA.US,D,20170411,000000,6.62,6.73,6.55,6.57,212989,0
+CIA.US,D,20170412,000000,6.52,6.53,6.11,6.12,171956,0
+CIA.US,D,20170413,000000,6.14,6.25,6.1,6.17,99243,0
+CIA.US,D,20170417,000000,6.19,6.26,6.1,6.22,95340,0
+CIA.US,D,20170418,000000,6.13,6.3,6.13,6.2,113221,0
+CIA.US,D,20170419,000000,6.21,6.29,6.21,6.25,82262,0
+CIA.US,D,20170420,000000,6.29,6.71,6.24,6.29,161486,0
+CIA.US,D,20170421,000000,6.25,6.39,6.11,6.22,202275,0
+CIA.US,D,20170424,000000,6.36,6.43,6.25,6.37,62686,0
+CIA.US,D,20170425,000000,6.43,6.66,6.4,6.51,116561,0
+CIA.US,D,20170426,000000,6.5,6.78,6.43,6.55,364707,0
+CIA.US,D,20170427,000000,6.53,7.12,6.36,7.1,313188,0
+CIA.US,D,20170428,000000,7.09,7.28,6.93,7.05,282278,0
+CIA.US,D,20170501,000000,6.97,7,6.71,6.76,94682,0
+CIA.US,D,20170502,000000,6.92,7.01,6.71,6.76,120079,0
+CIA.US,D,20170503,000000,6.79,6.87,6.63,6.71,96907,0
+CIA.US,D,20170504,000000,6.63,6.94,6.63,6.93,82907,0
+CIA.US,D,20170505,000000,6.87,6.87,6.7,6.72,68715,0
+CIA.US,D,20170508,000000,6.73,6.73,6.22,6.25,181972,0
+CIA.US,D,20170509,000000,6.3,6.3199,5.86,5.95,266102,0
+CIA.US,D,20170510,000000,5.95,6.06,5.89,6.03,98002,0
+CIA.US,D,20170511,000000,6,6.14,5.94,5.95,354668,0
+CIA.US,D,20170512,000000,5.95,6.19,5.9,5.95,367411,0
+CIA.US,D,20170515,000000,5.96,6.23,5.94,6.05,126624,0
+CIA.US,D,20170516,000000,6.05,6.3,6.05,6.23,173992,0
+CIA.US,D,20170517,000000,6.16,6.27,6.03,6.05,167739,0
+CIA.US,D,20170518,000000,6.01,6.18,5.91,6.01,111073,0
+CIA.US,D,20170519,000000,6,6.15,5.95,6.07,150753,0
+CIA.US,D,20170522,000000,6.06,6.14,6.01,6.08,62544,0
+CIA.US,D,20170523,000000,6.1,6.26,6.01,6.22,155937,0
+CIA.US,D,20170524,000000,6.22,6.32,6.11,6.17,64456,0
+CIA.US,D,20170525,000000,6.19,6.31,6.12,6.25,61983,0
+CIA.US,D,20170526,000000,6.2,6.26,6.13,6.16,69457,0
+CIA.US,D,20170530,000000,6.1,6.23,6.06,6.18,50741,0
+CIA.US,D,20170531,000000,6.18,6.25,6.1,6.21,75251,0
+CIA.US,D,20170601,000000,6.3,6.44,6.21,6.42,104580,0
+CIA.US,D,20170602,000000,6.42,7.12,6.42,6.81,206929,0
+CIA.US,D,20170605,000000,6.86,6.86,6.38,6.47,121146,0
+CIA.US,D,20170606,000000,6.49,6.53,6.27,6.34,52571,0
+CIA.US,D,20170607,000000,6.4,6.42,6.3,6.33,91807,0
+CIA.US,D,20170608,000000,6.31,6.81,6.31,6.68,63650,0
+CIA.US,D,20170609,000000,6.74,7.09,6.7,6.96,152113,0
+CIA.US,D,20170612,000000,6.94,7.29,6.93,7.1,137837,0
+CIA.US,D,20170613,000000,7.14,7.22,7.04,7.13,73899,0
+CIA.US,D,20170614,000000,7.12,7.19,6.965,7.17,60894,0
+CIA.US,D,20170615,000000,7.06,7.309,7.02,7.1,74639,0
+CIA.US,D,20170616,000000,7,7.07,6.86,7,139012,0
+CIA.US,D,20170619,000000,7.04,7.3,6.9815,7.25,85566,0
+CIA.US,D,20170620,000000,7.22,7.23,7.02,7.04,50306,0
+CIA.US,D,20170621,000000,7.05,7.084,6.9,6.9,55200,0
+CIA.US,D,20170622,000000,6.87,6.97,6.87,6.92,23977,0
+CIA.US,D,20170623,000000,6.97,7.08,6.88,7.02,117886,0
+CIA.US,D,20170626,000000,7.04,7.1112,7,7.01,37839,0
+CIA.US,D,20170627,000000,6.99,7.1,6.99,7,42456,0
+CIA.US,D,20170628,000000,7.03,7.26,7.02,7.18,55506,0
+CIA.US,D,20170629,000000,7.19,7.4,7.17,7.28,60348,0
+CIA.US,D,20170630,000000,7.32,7.83,7.24,7.38,316604,0
+CIA.US,D,20170703,000000,7.31,7.34,6.82,7.01,135547,0
+CIA.US,D,20170705,000000,6.98,7.04,6.79,6.8,80623,0
+CIA.US,D,20170706,000000,6.72,6.98,6.7,6.74,66000,0
+CIA.US,D,20170707,000000,6.72,7.3,6.71,7.28,109472,0
+CIA.US,D,20170710,000000,7.3,7.4,7.19,7.2,81576,0
+CIA.US,D,20170711,000000,7.25,7.28,7.06,7.25,59374,0
+CIA.US,D,20170712,000000,7.24,7.5,7.08,7.45,69129,0
+CIA.US,D,20170713,000000,7.4,7.74,7.4,7.66,80925,0
+CIA.US,D,20170714,000000,7.52,7.8,7.52,7.68,86891,0
+CIA.US,D,20170717,000000,7.66,7.8,7.56,7.76,69470,0
+CIA.US,D,20170718,000000,7.72,7.89,7.6439,7.81,73169,0
+CIA.US,D,20170719,000000,7.78,7.88,7.73,7.75,53002,0
+CIA.US,D,20170720,000000,7.72,7.88,7.62,7.86,65156,0
+CIA.US,D,20170721,000000,7.95,7.95,7.66,7.7,128666,0
+CIA.US,D,20170724,000000,7.63,7.89,7.58,7.87,61984,0
+CIA.US,D,20170725,000000,7.9,8.18,7.8,8.07,131421,0
+CIA.US,D,20170726,000000,8.07,8.1,7.91,7.94,62617,0
+CIA.US,D,20170727,000000,7.92,8.04,7.82,7.89,53893,0
+CIA.US,D,20170728,000000,7.8,8.1,7.8,8.08,58439,0
+CIA.US,D,20170731,000000,8.1,8.87,7.905,8.05,204841,0
+CIA.US,D,20170801,000000,8.06,8.15,7.94,8.09,84454,0
+CIA.US,D,20170802,000000,8.03,8.11,7.92,7.97,51486,0
+CIA.US,D,20170803,000000,7.94,8,7.75,7.85,103918,0
+CIA.US,D,20170804,000000,7.8,8.14,7.71,8.02,398786,0
+CIA.US,D,20170807,000000,7.79,8.2,7.79,8.15,83927,0
+CIA.US,D,20170808,000000,8.03,8.6,8.03,8.35,247561,0
+CIA.US,D,20170809,000000,8.12,8.29,7.98,8.06,137186,0
+CIA.US,D,20170810,000000,7.99,8.16,7.9,7.98,76958,0
+CIA.US,D,20170811,000000,7.88,8.12,7.75,7.95,90434,0
+CIA.US,D,20170814,000000,8,8.07,7.95,8.04,100278,0
+CIA.US,D,20170815,000000,8.02,8.035,7.825,7.95,46341,0
+CIA.US,D,20170816,000000,7.95,8.06,7.85,7.86,46273,0
+CIA.US,D,20170817,000000,7.82,7.87,7.7,7.7,88567,0
+CIA.US,D,20170818,000000,7.67,7.77,7.65,7.7,110840,0
+CIA.US,D,20170821,000000,7.69,7.91,7.6168,7.66,68960,0
+CIA.US,D,20170822,000000,7.76,7.8,7.56,7.69,65258,0
+CIA.US,D,20170823,000000,7.62,7.77,7.48,7.58,78578,0
+CIA.US,D,20170824,000000,7.6,7.66,7.45,7.61,42736,0
+CIA.US,D,20170825,000000,7.57,7.67,7.42,7.53,91171,0
+CIA.US,D,20170828,000000,7.48,7.6,7.335,7.58,63126,0
+CIA.US,D,20170829,000000,7.49,7.58,7.3515,7.53,43242,0
+CIA.US,D,20170830,000000,7.5,7.6499,7.26,7.6,90419,0
+CIA.US,D,20170831,000000,7.63,7.75,7.49,7.53,90782,0
+CIA.US,D,20170901,000000,7.52,7.52,7.34,7.46,52737,0
+CIA.US,D,20170905,000000,7.3,7.54,7.25,7.51,156019,0
+CIA.US,D,20170906,000000,7.6,7.79,7.54,7.55,71221,0
+CIA.US,D,20170907,000000,7.5,7.5,7.1,7.13,77908,0
+CIA.US,D,20170908,000000,7.13,7.68,7.05,7.52,95771,0
+CIA.US,D,20170911,000000,7.59,7.59,7.5,7.52,71883,0
+CIA.US,D,20170912,000000,7.58,7.72,7.56,7.68,79188,0
+CIA.US,D,20170913,000000,7.68,7.86,7.68,7.75,100811,0
+CIA.US,D,20170914,000000,7.81,7.87,7.73,7.75,43336,0
+CIA.US,D,20170915,000000,7.77,7.91,7.68,7.88,181448,0
+CIA.US,D,20170918,000000,7.89,7.99,7.765,7.97,114840,0
+CIA.US,D,20170919,000000,8.1,8.1,7.98,8,56028,0
+CIA.US,D,20170920,000000,7.97,8.07,7.86,7.97,129315,0
+CIA.US,D,20170921,000000,8.01,8.02,7.8,7.94,42411,0
+CIA.US,D,20170922,000000,7.79,7.79,7.52,7.67,73837,0
+CIA.US,D,20170925,000000,7.7,7.82,7.7,7.8,63449,0
+CIA.US,D,20170926,000000,7.76,7.8897,7.7,7.83,95947,0
+CIA.US,D,20170927,000000,7.91,8.11,7.82,8.03,116653,0
+CIA.US,D,20170928,000000,7.96,8,7.72,7.87,65990,0
+CIA.US,D,20170929,000000,7.81,7.83,7.34,7.35,109614,0
+CIA.US,D,20171002,000000,7.32,7.57,7.29,7.53,148926,0
+CIA.US,D,20171003,000000,7.56,7.57,7.45,7.51,48621,0
+CIA.US,D,20171004,000000,7.5,7.57,7.35,7.41,29225,0
+CIA.US,D,20171005,000000,7.44,7.575,7.4,7.49,28371,0
+CIA.US,D,20171006,000000,7.55,7.55,7.4,7.46,34220,0
+CIA.US,D,20171009,000000,7.39,7.47,7.33,7.37,58038,0
+CIA.US,D,20171010,000000,7.35,7.5,7.33,7.41,159700,0
+CIA.US,D,20171011,000000,7.39,7.5,7.39,7.45,43931,0
+CIA.US,D,20171012,000000,7.43,7.48,7.27,7.34,51410,0
+CIA.US,D,20171013,000000,7.3,7.45,7.3,7.34,56275,0
+CIA.US,D,20171016,000000,7.4,7.53,7.31,7.45,67617,0
+CIA.US,D,20171017,000000,7.42,7.44,7.32,7.32,45420,0
+CIA.US,D,20171018,000000,7.32,7.535,7.31,7.39,77346,0
+CIA.US,D,20171019,000000,7.37,7.5,7.18,7.19,57204,0
+CIA.US,D,20171020,000000,7.32,7.32,7.17,7.25,60867,0
+CIA.US,D,20171023,000000,7.27,7.27,7.02,7.11,89679,0
+CIA.US,D,20171024,000000,7.13,7.79,7.13,7.63,201871,0
+CIA.US,D,20171025,000000,7.57,7.63,7.32,7.49,40236,0
+CIA.US,D,20171026,000000,7.57,7.66,7.43,7.49,24567,0
+CIA.US,D,20171027,000000,7.41,7.74,7.32,7.56,101818,0
+CIA.US,D,20171030,000000,7.405,7.61,7.405,7.59,141663,0
+CIA.US,D,20171031,000000,7.58,7.73,7.5,7.58,98931,0
+CIA.US,D,20171101,000000,7.66,7.66,7.5,7.52,74121,0
+CIA.US,D,20171102,000000,7.49,7.65,7.49,7.62,35637,0
+CIA.US,D,20171103,000000,7.66,7.66,7.5175,7.56,39192,0
+CIA.US,D,20171106,000000,7.5,7.56,7.392,7.5,66587,0
+CIA.US,D,20171107,000000,7.46,7.56,7.39,7.47,99751,0
+CIA.US,D,20171108,000000,7.38,7.52,7.21,7.28,59350,0
+CIA.US,D,20171109,000000,7.28,7.49,7.2,7.48,84679,0
+CIA.US,D,20171110,000000,7.45,7.64,7.45,7.58,32041,0
+CIA.US,D,20171113,000000,7.55,7.61,7.45,7.59,122696,0
+CIA.US,D,20171114,000000,7.51,7.6,7.47,7.6,28142,0
+CIA.US,D,20171115,000000,7.49,7.65,7.37,7.6,66062,0
+CIA.US,D,20171116,000000,7.5,7.8,7.5,7.76,80917,0
+CIA.US,D,20171117,000000,7.67,8.08,7.61,7.85,90943,0
+CIA.US,D,20171120,000000,7.63,8.2,7.541,8.18,236436,0
+CIA.US,D,20171121,000000,8.1,8.39,8.04,8.29,149449,0
+CIA.US,D,20171122,000000,8.34,8.55,8.29,8.3,135865,0
+CIA.US,D,20171124,000000,8.3,8.36,8.2,8.32,27818,0
+CIA.US,D,20171127,000000,8.26,8.35,8.02,8.04,103426,0
+CIA.US,D,20171128,000000,8.04,8.32,7.91,8.29,221558,0
+CIA.US,D,20171129,000000,8.32,8.7,8.32,8.65,162112,0
+CIA.US,D,20171130,000000,8.7,8.7,8.49,8.6,549784,0
+CIA.US,D,20171201,000000,8.52,8.525,7.96,8.05,112726,0
+CIA.US,D,20171204,000000,8.15,8.15,7.96,8.01,78795,0
+CIA.US,D,20171205,000000,8.01,8.05,7.91,7.98,117602,0
+CIA.US,D,20171206,000000,7.98,7.98,7.66,7.71,117445,0
+CIA.US,D,20171207,000000,7.65,7.74,7.51,7.59,94572,0
+CIA.US,D,20171208,000000,7.58,7.58,7.34,7.39,129623,0
+CIA.US,D,20171211,000000,7.45,7.75,7.35,7.58,114984,0
+CIA.US,D,20171212,000000,7.6,7.87,7.52,7.68,108479,0
+CIA.US,D,20171213,000000,7.7,7.92,7.61,7.65,45637,0
+CIA.US,D,20171214,000000,7.63,7.68,7.3671,7.4,37516,0
+CIA.US,D,20171215,000000,7.39,7.67,7.38,7.55,204936,0
+CIA.US,D,20171218,000000,7.58,7.72,7.38,7.6,72244,0
+CIA.US,D,20171219,000000,7.6,7.67,7.43,7.46,32332,0
+CIA.US,D,20171220,000000,7.46,7.55,7.3,7.49,44977,0
+CIA.US,D,20171221,000000,7.48,7.57,7.4,7.54,30787,0
+CIA.US,D,20171222,000000,7.5,7.52,7.325,7.48,46670,0
+CIA.US,D,20171226,000000,7.39,7.57,7.39,7.55,32528,0
+CIA.US,D,20171227,000000,7.48,7.74,7.4675,7.49,48243,0
+CIA.US,D,20171228,000000,7.49,7.62,7.4,7.5,59023,0
+CIA.US,D,20171229,000000,7.51,7.56,7.34,7.35,91289,0
+CIA.US,D,20180102,000000,7.38,7.66,7.38,7.52,86122,0
+CIA.US,D,20180103,000000,7.46,7.77,7.32,7.57,70466,0
+CIA.US,D,20180104,000000,7.63,7.78,7.59,7.61,85188,0
+CIA.US,D,20180105,000000,7.48,7.71,7.4,7.59,117310,0
+CIA.US,D,20180108,000000,7.55,7.9,7.52,7.68,90680,0
+CIA.US,D,20180109,000000,7.68,7.68,7.41,7.42,40157,0
+CIA.US,D,20180110,000000,7.4,7.55,7.4,7.48,33070,0
+CIA.US,D,20180111,000000,7.47,7.87,7.443,7.66,69370,0
+CIA.US,D,20180112,000000,7.65,7.79,7.55,7.75,43081,0
+CIA.US,D,20180116,000000,7.8,7.93,7.57,7.64,92293,0
+CIA.US,D,20180117,000000,7.65,7.99,7.62,7.98,127776,0
+CIA.US,D,20180118,000000,7.95,8.04,7.755,7.83,70682,0
+CIA.US,D,20180119,000000,7.76,8.05,7.72,8.02,73252,0
+CIA.US,D,20180122,000000,7.95,8.05,7.89,7.98,71408,0
+CIA.US,D,20180123,000000,7.92,8.12,7.76,7.98,67806,0
+CIA.US,D,20180124,000000,8.02,8.15,7.8,7.91,37452,0
+CIA.US,D,20180125,000000,7.98,7.98,7.9,7.9,33687,0
+CIA.US,D,20180126,000000,7.95,8.17,7.9,8.07,50967,0
+CIA.US,D,20180129,000000,7.95,8.2,7.94,7.97,49994,0
+CIA.US,D,20180130,000000,7.93,8.1499,7.9,8.04,34359,0
+CIA.US,D,20180131,000000,8.03,8.16,7.9101,7.93,49999,0
+CIA.US,D,20180201,000000,7.87,8.07,7.83,7.94,34675,0
+CIA.US,D,20180202,000000,7.81,7.91,7.72,7.77,58788,0
+CIA.US,D,20180205,000000,7.65,7.84,7.4,7.42,78868,0
+CIA.US,D,20180206,000000,7.26,7.64,7.2117,7.32,207976,0
+CIA.US,D,20180207,000000,7.25,7.53,7.22,7.37,53872,0
+CIA.US,D,20180208,000000,7.38,7.45,7.09,7.09,51037,0
+CIA.US,D,20180209,000000,7.21,7.37,7.06,7.29,58978,0
+CIA.US,D,20180212,000000,7.28,7.49,7.19,7.28,65728,0
+CIA.US,D,20180213,000000,7.22,7.32,7.15,7.24,46124,0
+CIA.US,D,20180214,000000,7.13,7.29,7.1,7.21,47999,0
+CIA.US,D,20180215,000000,7.26,7.37,7.1,7.19,36227,0
+CIA.US,D,20180216,000000,7.14,7.42,7.14,7.29,51311,0
+CIA.US,D,20180220,000000,7.19,7.29,7.1,7.15,44892,0
+CIA.US,D,20180221,000000,7.2,7.275,7.12,7.13,26807,0
+CIA.US,D,20180222,000000,7.16,7.22,7.02,7.06,26869,0
+CIA.US,D,20180223,000000,7.1,7.23,7.03,7.09,43449,0
+CIA.US,D,20180226,000000,7.11,7.37,7.11,7.27,40789,0
+CIA.US,D,20180227,000000,7.17,7.28,7.145,7.19,38090,0
+CIA.US,D,20180228,000000,7.19,7.25,6.67,6.85,149796,0
+CIA.US,D,20180301,000000,6.91,7.29,6.91,7.14,73161,0
+CIA.US,D,20180302,000000,7.04,7.58,6.96,7.4,91102,0
+CIA.US,D,20180305,000000,7.19,7.54,7.19,7.45,43854,0
+CIA.US,D,20180306,000000,7.49,7.79,7.45,7.75,72618,0
+CIA.US,D,20180307,000000,7.55,7.9,7.52,7.83,71464,0
+CIA.US,D,20180308,000000,7.87,7.97,7.71,7.84,44455,0
+CIA.US,D,20180309,000000,7.76,8.07,7.75,7.95,94088,0
+CIA.US,D,20180312,000000,7.85,8.14,7.84,7.98,75309,0
+CIA.US,D,20180313,000000,7.93,8.01,7.78,7.83,61168,0
+CIA.US,D,20180314,000000,7.85,7.93,7.69,7.84,35959,0
+CIA.US,D,20180315,000000,7.84,7.89,7.7034,7.72,34711,0
+CIA.US,D,20180316,000000,7.7,7.87,7.65,7.79,191343,0
+CIA.US,D,20180319,000000,7.69,7.69,7.42,7.62,67382,0
+CIA.US,D,20180320,000000,7.59,7.65,7.46,7.59,47044,0
+CIA.US,D,20180321,000000,7.59,7.71,7.32,7.35,53084,0
+CIA.US,D,20180322,000000,7.3,7.47,7.185,7.19,64595,0
+CIA.US,D,20180323,000000,7.14,7.33,7.03,7.03,88954,0
+CIA.US,D,20180326,000000,7.09,7.53,7.02,7.44,84456,0
+CIA.US,D,20180327,000000,7.42,7.52,7.08,7.19,77260,0
+CIA.US,D,20180328,000000,7.12,7.39,7.12,7.35,46750,0
+CIA.US,D,20180329,000000,7.36,7.58,7.3,7.32,74181,0
+CIA.US,D,20180402,000000,7.28,7.39,7.1,7.27,76188,0
+CIA.US,D,20180403,000000,7.31,7.49,7.1501,7.29,63350,0
+CIA.US,D,20180404,000000,7.18,7.4,7.18,7.36,37148,0
+CIA.US,D,20180405,000000,7.36,7.4,7.24,7.37,44374,0
+CIA.US,D,20180406,000000,7.25,7.4,7.25,7.37,65305,0
+CIA.US,D,20180409,000000,7.29,7.61,7.29,7.31,96952,0
+CIA.US,D,20180410,000000,7.39,7.53,7.305,7.5,43945,0
+CIA.US,D,20180411,000000,7.45,7.63,7.42,7.47,56059,0
+CIA.US,D,20180412,000000,7.45,7.59,7.3,7.44,44214,0
+CIA.US,D,20180413,000000,7.5,7.51,7.4,7.45,28370,0
+CIA.US,D,20180416,000000,7.47,7.68,7.26,7.54,67918,0
+CIA.US,D,20180417,000000,7.53,7.73,7.35,7.7,47454,0
+CIA.US,D,20180418,000000,7.66,7.88,7.56,7.81,45406,0
+CIA.US,D,20180419,000000,7.76,7.9,7.6,7.73,46086,0
+CIA.US,D,20180420,000000,7.66,7.85,7.64,7.75,46725,0
+CIA.US,D,20180423,000000,7.77,7.9,7.68,7.86,31951,0
+CIA.US,D,20180424,000000,7.9,7.98,7.785,7.91,55720,0
+CIA.US,D,20180425,000000,7.81,8,7.81,7.9,80261,0
+CIA.US,D,20180426,000000,7.92,7.95,7.74,7.82,39205,0
+CIA.US,D,20180427,000000,7.82,7.94,7.64,7.78,62796,0
+CIA.US,D,20180430,000000,7.76,7.96,7.69,7.77,75938,0
+CIA.US,D,20180501,000000,7.75,7.79,7.49,7.5,69133,0
+CIA.US,D,20180502,000000,7.45,7.74,7.432,7.67,37410,0
+CIA.US,D,20180503,000000,7.56,7.65,7.43,7.54,29677,0
+CIA.US,D,20180504,000000,7.47,7.72,7.47,7.64,22581,0
+CIA.US,D,20180507,000000,7.65,7.87,7.64,7.79,43492,0
+CIA.US,D,20180508,000000,7.75,7.94,7.7,7.9,47690,0
+CIA.US,D,20180509,000000,7.9,8,7.7,7.9,81795,0
+CIA.US,D,20180510,000000,7.9,7.96,7.73,7.78,35142,0
+CIA.US,D,20180511,000000,7.76,7.95,7.54,7.56,53000,0
+CIA.US,D,20180514,000000,7.48,7.55,7.45,7.46,49900,0
+CIA.US,D,20180515,000000,7.47,7.66,7.47,7.5,55803,0
+CIA.US,D,20180516,000000,7.52,7.62,7.5,7.6,64835,0
+CIA.US,D,20180517,000000,7.55,7.67,7.48,7.51,49167,0
+CIA.US,D,20180518,000000,7.59,7.59,7.42,7.5,55850,0
+CIA.US,D,20180521,000000,7.51,7.8,7.42,7.77,104805,0
+CIA.US,D,20180522,000000,7.7,7.85,7.55,7.75,80679,0
+CIA.US,D,20180523,000000,7.69,7.92,7.69,7.89,54385,0
+CIA.US,D,20180524,000000,7.85,7.94,7.65,7.9,34656,0
+CIA.US,D,20180525,000000,7.85,7.95,7.65,7.77,37149,0
+CIA.US,D,20180529,000000,7.66,7.88,7.59,7.76,55909,0
+CIA.US,D,20180530,000000,7.82,7.99,7.8,7.88,116929,0
+CIA.US,D,20180531,000000,7.65,7.81,7.4,7.41,139644,0
+CIA.US,D,20180601,000000,7.46,7.65,7.46,7.55,51994,0
+CIA.US,D,20180604,000000,7.57,7.78,7.5227,7.74,57245,0
+CIA.US,D,20180605,000000,7.73,7.99,7.72,7.97,76411,0
+CIA.US,D,20180606,000000,7.9,7.97,7.78,7.8,88064,0
+CIA.US,D,20180607,000000,7.81,7.85,7.72,7.75,24044,0
+CIA.US,D,20180608,000000,7.72,7.81,7.61,7.63,52893,0
+CIA.US,D,20180611,000000,7.6,7.91,7.6,7.87,67996,0
+CIA.US,D,20180612,000000,7.84,7.94,7.81,7.92,43893,0
+CIA.US,D,20180613,000000,7.88,7.95,7.85,7.89,53360,0
+CIA.US,D,20180614,000000,7.94,7.98,7.85,7.97,53310,0
+CIA.US,D,20180615,000000,7.88,8.16,7.88,8.1,175155,0
+CIA.US,D,20180618,000000,8.03,8.15,8.01,8.13,75903,0
+CIA.US,D,20180619,000000,8.05,8.16,8.05,8.08,103341,0
+CIA.US,D,20180620,000000,8.04,8.11,7.68,7.68,54615,0
+CIA.US,D,20180621,000000,7.72,7.78,7.65,7.69,51687,0
+CIA.US,D,20180622,000000,7.71,7.78,7.6,7.7,354725,0
+CIA.US,D,20180625,000000,7.72,7.78,7.59,7.72,51735,0
+CIA.US,D,20180626,000000,7.73,8.07,7.62,7.92,71298,0
+CIA.US,D,20180627,000000,7.89,8.02,7.86,7.87,55610,0
+CIA.US,D,20180628,000000,7.83,7.87,7.66,7.74,37820,0
+CIA.US,D,20180629,000000,7.76,7.91,7.65,7.79,122138,0
+CIA.US,D,20180702,000000,7.8,7.96,7.72,7.84,40646,0
+CIA.US,D,20180703,000000,7.89,7.99,7.78,7.89,36049,0
+CIA.US,D,20180705,000000,7.9,7.97,7.74,7.92,48415,0
+CIA.US,D,20180706,000000,7.74,7.91,7.74,7.8,38696,0
+CIA.US,D,20180709,000000,7.9,7.9811,7.8133,7.92,25399,0
+CIA.US,D,20180710,000000,7.9,8.01,7.81,7.88,34494,0
+CIA.US,D,20180711,000000,7.83,7.86,7.68,7.73,38412,0
+CIA.US,D,20180712,000000,7.7,7.8,7.66,7.75,35514,0
+CIA.US,D,20180713,000000,7.75,7.92,7.75,7.88,39567,0
+CIA.US,D,20180716,000000,7.88,7.99,7.82,7.96,43761,0
+CIA.US,D,20180717,000000,7.95,8.04,7.9454,7.98,58101,0
+CIA.US,D,20180718,000000,7.92,8.02,7.9,7.96,51075,0
+CIA.US,D,20180719,000000,7.94,8.04,7.9,7.93,39543,0
+CIA.US,D,20180720,000000,7.89,8.09,7.89,8.02,90849,0
+CIA.US,D,20180723,000000,7.96,8.08,7.96,8.01,37304,0
+CIA.US,D,20180724,000000,7.92,8.09,7.89,7.96,38298,0
+CIA.US,D,20180725,000000,7.94,8.13,7.92,7.93,50944,0
+CIA.US,D,20180726,000000,7.92,8.1,7.9,8.02,44886,0
+CIA.US,D,20180727,000000,7.98,8.1,7.83,7.86,66598,0
+CIA.US,D,20180730,000000,7.85,8,7.85,7.89,29675,0
+CIA.US,D,20180731,000000,7.92,8.1,7.88,7.91,85368,0
+CIA.US,D,20180801,000000,7.9,8.03,7.82,7.94,43209,0
+CIA.US,D,20180802,000000,7.87,7.97,7.83,7.95,35206,0
+CIA.US,D,20180803,000000,7.85,7.9,7.55,7.6,70924,0
+CIA.US,D,20180806,000000,7.52,7.71,7.52,7.6,28305,0
+CIA.US,D,20180807,000000,7.55,7.73,7.52,7.56,22714,0
+CIA.US,D,20180808,000000,7.52,7.6,7.5,7.56,17895,0
+CIA.US,D,20180809,000000,7.61,7.61,7.41,7.54,52535,0
+CIA.US,D,20180810,000000,7.5,7.8,7.5,7.76,20422,0
+CIA.US,D,20180813,000000,7.71,7.81,7.58,7.75,27798,0
+CIA.US,D,20180814,000000,7.64,7.77,7.58,7.64,43506,0
+CIA.US,D,20180815,000000,7.64,7.69,7.55,7.62,28108,0
+CIA.US,D,20180816,000000,7.63,7.8,7.63,7.7,35831,0
+CIA.US,D,20180817,000000,7.6,7.7,7.53,7.6,40419,0
+CIA.US,D,20180820,000000,7.69,7.74,7.63,7.63,19069,0
+CIA.US,D,20180821,000000,7.58,7.92,7.58,7.88,48019,0
+CIA.US,D,20180822,000000,7.73,7.95,7.73,7.9,52398,0
+CIA.US,D,20180823,000000,7.84,7.94,7.66,7.7,67516,0
+CIA.US,D,20180824,000000,7.67,8.44,7.67,8.28,329601,0
+CIA.US,D,20180827,000000,8.02,8.8,8.02,8.49,138359,0
+CIA.US,D,20180828,000000,8.35,8.77,8.17,8.38,106846,0
+CIA.US,D,20180829,000000,8.29,8.476,8.29,8.37,73729,0
+CIA.US,D,20180830,000000,8.35,8.49,8.3258,8.47,48392,0
+CIA.US,D,20180831,000000,8.4,8.52,8.39,8.4,46500,0
+CIA.US,D,20180904,000000,8.31,8.58,8.27,8.42,98814,0
+CIA.US,D,20180905,000000,8.33,8.43,8.29,8.33,43134,0
+CIA.US,D,20180906,000000,8.29,8.42,8.21,8.27,56741,0
+CIA.US,D,20180907,000000,8.21,8.38,8.18,8.35,53923,0
+CIA.US,D,20180910,000000,8.34,8.59,8.32,8.49,99690,0
+CIA.US,D,20180911,000000,8.5,8.72,8.34,8.37,72602,0
+CIA.US,D,20180912,000000,8.31,8.54,8.17,8.34,88523,0
+CIA.US,D,20180913,000000,8.37,8.53,8.24,8.25,42266,0
+CIA.US,D,20180914,000000,8.2,8.39,8.2,8.22,53960,0
+CIA.US,D,20180917,000000,8.24,8.35,8.2,8.29,53156,0
+CIA.US,D,20180918,000000,8.24,8.5,8.24,8.39,77351,0
+CIA.US,D,20180919,000000,8.33,8.6,8.32,8.35,63571,0
+CIA.US,D,20180920,000000,8.38,8.55,8.2,8.35,55652,0
+CIA.US,D,20180921,000000,8.34,8.46,8.24,8.26,218207,0
+CIA.US,D,20180924,000000,8.28,8.4,8.27,8.35,46252,0
+CIA.US,D,20180925,000000,8.33,8.51,8.26,8.35,44411,0
+CIA.US,D,20180926,000000,8.31,8.55,8.25,8.28,64568,0
+CIA.US,D,20180927,000000,8.28,8.42,8.21,8.27,40840,0
+CIA.US,D,20180928,000000,8.25,8.42,8.25,8.4,39392,0
+CIA.US,D,20181001,000000,8.36,8.44,8.2,8.24,59804,0
+CIA.US,D,20181002,000000,8.2,8.31,8.2,8.23,35626,0
+CIA.US,D,20181003,000000,8.23,8.5,8.22,8.36,51905,0
+CIA.US,D,20181004,000000,8.33,8.39,8.25,8.26,51579,0
+CIA.US,D,20181005,000000,8.25,8.36,8.12,8.17,57015,0
+CIA.US,D,20181008,000000,8.17,8.4,8.16,8.36,51259,0
+CIA.US,D,20181009,000000,8.26,8.65,8.26,8.53,81497,0
+CIA.US,D,20181010,000000,8.42,8.6,8.21,8.24,77417,0
+CIA.US,D,20181011,000000,8.2,8.415,8.09,8.1,93496,0
+CIA.US,D,20181012,000000,8.09,8.09,7.62,7.77,138271,0
+CIA.US,D,20181015,000000,7.75,7.84,7.52,7.62,112490,0
+CIA.US,D,20181016,000000,7.62,8.04,7.62,8.03,85837,0
+CIA.US,D,20181017,000000,7.96,8.2,7.96,8.05,41308,0
+CIA.US,D,20181018,000000,8.03,8.09,7.71,7.75,59670,0
+CIA.US,D,20181019,000000,7.66,7.87,7.66,7.76,50044,0
+CIA.US,D,20181022,000000,7.73,7.99,7.73,7.96,36308,0
+CIA.US,D,20181023,000000,7.84,8.01,7.74,7.94,35117,0
+CIA.US,D,20181024,000000,7.87,7.92,7.67,7.67,51652,0
+CIA.US,D,20181025,000000,7.67,7.89,7.67,7.84,67991,0
+CIA.US,D,20181026,000000,7.67,7.88,7.65,7.76,43355,0
+CIA.US,D,20181029,000000,7.79,8.03,7.74,7.87,68914,0
+CIA.US,D,20181030,000000,7.88,8.08,7.84,8.04,58076,0
+CIA.US,D,20181031,000000,8.1,8.15,7.82,7.86,87656,0
+CIA.US,D,20181101,000000,7.82,8.02,7.71,7.76,70456,0
+CIA.US,D,20181102,000000,7.87,7.93,7.7,7.82,40583,0
+CIA.US,D,20181105,000000,7.9,7.94,7.67,7.82,55187,0
+CIA.US,D,20181106,000000,7.73,7.98,7.73,7.98,44007,0
+CIA.US,D,20181107,000000,7.85,8.15,7.8,8.14,61367,0
+CIA.US,D,20181108,000000,7.92,8.19,7.9,8.16,40456,0
+CIA.US,D,20181109,000000,8.04,8.09,7.82,7.85,50846,0
+CIA.US,D,20181112,000000,7.78,7.97,7.75,7.75,103159,0
+CIA.US,D,20181113,000000,7.8,7.91,7.66,7.69,34670,0
+CIA.US,D,20181114,000000,7.69,7.84,7.62,7.77,85304,0
+CIA.US,D,20181115,000000,7.66,7.84,7.62,7.68,29398,0
+CIA.US,D,20181116,000000,7.61,7.71,7.56,7.62,97135,0
+CIA.US,D,20181119,000000,7.55,7.88,7.55,7.82,62405,0
+CIA.US,D,20181120,000000,7.68,7.83,7.6,7.67,61268,0
+CIA.US,D,20181121,000000,7.51,7.88,7.51,7.7,47365,0
+CIA.US,D,20181123,000000,7.6,7.85,7.6,7.85,44638,0
+CIA.US,D,20181126,000000,7.86,8.03,7.66,7.97,76788,0
+CIA.US,D,20181127,000000,7.89,8.17,7.87,7.92,59999,0
+CIA.US,D,20181128,000000,7.89,8.31,7.89,8.25,93491,0
+CIA.US,D,20181129,000000,8.05,8.29,7.92,7.99,59496,0
+CIA.US,D,20181130,000000,7.99,8.08,7.89,7.9,89218,0
+CIA.US,D,20181203,000000,7.94,7.99,7.74,7.86,74972,0
+CIA.US,D,20181204,000000,7.83,7.92,7.55,7.6,167665,0
+CIA.US,D,20181206,000000,7.49,7.62,7.39,7.53,115781,0
+CIA.US,D,20181207,000000,7.47,7.64,7.26,7.54,292245,0
+CIA.US,D,20181210,000000,7.45,7.64,7.3,7.61,72354,0
+CIA.US,D,20181211,000000,7.7,7.76,7.41,7.62,34647,0
+CIA.US,D,20181212,000000,7.65,7.88,7.54,7.73,73840,0
+CIA.US,D,20181213,000000,7.67,7.73,7.4,7.5,56869,0
+CIA.US,D,20181214,000000,7.38,7.71,7.38,7.56,45253,0
+CIA.US,D,20181217,000000,7.46,7.8,7.43,7.72,136872,0
+CIA.US,D,20181218,000000,7.79,7.91,7.73,7.81,94906,0
+CIA.US,D,20181219,000000,7.79,8.02,7.78,7.85,112200,0
+CIA.US,D,20181220,000000,7.85,7.97,7.77,7.87,104347,0
+CIA.US,D,20181221,000000,7.85,7.86,7.7,7.82,307908,0
+CIA.US,D,20181224,000000,7.72,7.82,7.58,7.58,46084,0
+CIA.US,D,20181226,000000,7.6,7.82,7.43,7.79,116687,0
+CIA.US,D,20181227,000000,7.65,7.78,7.42,7.56,127677,0
+CIA.US,D,20181228,000000,7.55,7.65,7.44,7.51,77489,0
+CIA.US,D,20181231,000000,7.53,7.57,7.4,7.52,78073,0
+CIA.US,D,20190102,000000,7.39,7.61,7.34,7.54,50821,0
+CIA.US,D,20190103,000000,7.49,7.59,7.4,7.42,55012,0
+CIA.US,D,20190104,000000,7.53,7.74,7.43,7.73,83773,0
+CIA.US,D,20190107,000000,7.67,7.74,7.39,7.6,90140,0
+CIA.US,D,20190108,000000,7.6,7.8,7.49,7.69,49081,0
+CIA.US,D,20190109,000000,7.64,7.8,7.6,7.77,41937,0
+CIA.US,D,20190110,000000,7.72,7.8,7.6,7.64,48421,0
+CIA.US,D,20190111,000000,7.57,7.68,7.46,7.56,60950,0
+CIA.US,D,20190114,000000,7.51,7.63,7.42,7.47,60594,0
+CIA.US,D,20190115,000000,7.49,7.69,7.42,7.67,65317,0
+CIA.US,D,20190116,000000,7.64,7.75,7.5,7.74,53106,0
+CIA.US,D,20190117,000000,7.66,7.8,7.65,7.71,57458,0
+CIA.US,D,20190118,000000,7.71,7.79,7.53,7.56,71885,0
+CIA.US,D,20190122,000000,7.48,7.55,7.32,7.47,84735,0
+CIA.US,D,20190123,000000,7.46,7.53,7.3103,7.44,54935,0
+CIA.US,D,20190124,000000,7.52,7.52,7.28,7.32,31312,0
+CIA.US,D,20190125,000000,7.47,7.47,7.19,7.2,91989,0
+CIA.US,D,20190128,000000,7.12,7.36,6.98,7.32,112674,0
+CIA.US,D,20190129,000000,7.26,7.43,7.26,7.3,94037,0
+CIA.US,D,20190130,000000,7.29,7.42,7.16,7.24,58777,0
+CIA.US,D,20190131,000000,7.23,7.37,7.06,7.09,95482,0
+CIA.US,D,20190201,000000,7.1,7.145,7.02,7.05,58992,0
+CIA.US,D,20190204,000000,7.05,7.23,7.05,7.21,38449,0
+CIA.US,D,20190205,000000,7.16,7.33,7.15,7.15,43125,0
+CIA.US,D,20190206,000000,7.16,7.28,7.06,7.07,26434,0
+CIA.US,D,20190207,000000,7.1,7.16,7,7.03,51294,0
+CIA.US,D,20190208,000000,7.08,7.2,7.01,7.01,96782,0
+CIA.US,D,20190211,000000,7.05,7.15,7.03,7.12,154369,0
+CIA.US,D,20190212,000000,7.21,7.24,7.08,7.19,50036,0
+CIA.US,D,20190213,000000,7.16,7.24,7.09,7.1,29586,0
+CIA.US,D,20190214,000000,7.05,7.08,6.91,6.91,65472,0
+CIA.US,D,20190215,000000,6.96,7.04,6.9,6.94,91067,0
+CIA.US,D,20190219,000000,6.91,7.05,6.91,7.03,78287,0
+CIA.US,D,20190220,000000,7.02,7.13,7.02,7.06,101070,0
+CIA.US,D,20190221,000000,7.05,7.11,6.98,7,38971,0
+CIA.US,D,20190222,000000,6.99,7.05,6.95,7,37985,0
+CIA.US,D,20190225,000000,6.98,7.07,6.96,6.96,57280,0
+CIA.US,D,20190226,000000,6.95,6.99,6.9,6.91,49911,0
+CIA.US,D,20190227,000000,6.85,6.95,6.84,6.91,43864,0
+CIA.US,D,20190228,000000,6.87,6.96,6.83,6.83,69837,0
+CIA.US,D,20190301,000000,6.84,7.01,6.82,6.97,38588,0
+CIA.US,D,20190304,000000,6.98,7.03,6.83,6.83,39959,0
+CIA.US,D,20190305,000000,6.85,6.96,6.85,6.95,30569,0
+CIA.US,D,20190306,000000,6.94,6.96,6.74,6.76,68224,0
+CIA.US,D,20190307,000000,6.73,6.88,6.73,6.82,49870,0
+CIA.US,D,20190308,000000,6.7,6.89,6.7,6.8,87908,0
+CIA.US,D,20190311,000000,6.81,6.98,6.81,6.94,39390,0
+CIA.US,D,20190312,000000,6.9,7.03,6.9,6.96,39812,0
+CIA.US,D,20190313,000000,6.92,7.05,6.92,6.93,53102,0
+CIA.US,D,20190314,000000,6.89,6.99,6.89,6.92,23206,0
+CIA.US,D,20190315,000000,7.04,7.34,6.95,7.01,356840,0
+CIA.US,D,20190318,000000,7.02,7.12,6.97,7.06,52031,0
+CIA.US,D,20190319,000000,7.02,7.09,7.01,7.02,20472,0
+CIA.US,D,20190320,000000,6.98,7.08,6.9541,6.99,27594,0
+CIA.US,D,20190321,000000,6.93,7.11,6.77,6.85,74776,0
+CIA.US,D,20190322,000000,6.77,6.85,6.46,6.47,121990,0
+CIA.US,D,20190325,000000,6.45,6.84,6.45,6.76,56208,0
+CIA.US,D,20190326,000000,6.75,6.94,6.66,6.9,27700,0
+CIA.US,D,20190327,000000,6.82,6.95,6.79,6.88,37698,0
+CIA.US,D,20190328,000000,6.88,6.95,6.66,6.76,35148,0
+CIA.US,D,20190329,000000,6.81,6.94,6.62,6.67,108451,0
+CIA.US,D,20190401,000000,6.68,6.75,6.64,6.65,46013,0
+CIA.US,D,20190402,000000,6.64,6.68,6.53,6.62,75914,0
+CIA.US,D,20190403,000000,6.69,6.725,6.59,6.65,30776,0
+CIA.US,D,20190404,000000,6.62,6.78,6.62,6.7,42756,0
+CIA.US,D,20190405,000000,6.7,6.91,6.7,6.9,67196,0
+CIA.US,D,20190408,000000,6.83,6.95,6.75,6.9,42245,0
+CIA.US,D,20190409,000000,6.86,6.95,6.71,6.86,39951,0
+CIA.US,D,20190410,000000,6.86,6.99,6.86,6.97,46512,0
+CIA.US,D,20190411,000000,7.1,7.18,6.87,6.92,65566,0
+CIA.US,D,20190412,000000,6.9,7.02,6.68,6.83,45200,0
+CIA.US,D,20190415,000000,6.84,6.95,6.74,6.91,52404,0
+CIA.US,D,20190416,000000,6.86,7.07,6.82,6.89,54875,0
+CIA.US,D,20190417,000000,6.89,6.95,6.81,6.9,31628,0
+CIA.US,D,20190418,000000,6.87,6.97,6.78,6.83,40754,0
+CIA.US,D,20190422,000000,6.75,6.92,6.75,6.88,51477,0
+CIA.US,D,20190423,000000,6.83,6.98,6.83,6.95,47511,0
+CIA.US,D,20190424,000000,6.88,7,6.88,6.94,36091,0
+CIA.US,D,20190425,000000,6.89,6.96,6.84,6.93,29550,0
+CIA.US,D,20190426,000000,6.94,6.99,6.85,6.93,53462,0
+CIA.US,D,20190429,000000,6.89,7.13,6.89,7.1,76327,0
+CIA.US,D,20190430,000000,7.03,7.06,6.74,6.76,104810,0
+CIA.US,D,20190501,000000,6.74,6.84,6.69,6.72,45504,0
+CIA.US,D,20190502,000000,6.75,6.84,6.69,6.8,42040,0
+CIA.US,D,20190503,000000,6.77,6.92,6.77,6.87,44941,0
+CIA.US,D,20190506,000000,6.8,6.97,6.79,6.89,42785,0
+CIA.US,D,20190507,000000,6.81,6.91,6.735,6.79,34684,0
+CIA.US,D,20190508,000000,6.81,6.92,6.7,6.84,38689,0
+CIA.US,D,20190509,000000,6.76,6.97,6.76,6.84,67505,0
+CIA.US,D,20190510,000000,6.8,6.91,6.71,6.76,55832,0
+CIA.US,D,20190513,000000,6.69,6.81,6.67,6.7,58843,0
+CIA.US,D,20190514,000000,6.69,6.89,6.69,6.86,43172,0
+CIA.US,D,20190515,000000,6.75,7,6.75,6.96,55118,0
+CIA.US,D,20190516,000000,6.91,6.98,6.82,6.87,32708,0
+CIA.US,D,20190517,000000,6.81,6.87,6.77,6.78,36553,0
+CIA.US,D,20190520,000000,6.72,6.88,6.59,6.61,201760,0
+CIA.US,D,20190521,000000,6.61,6.66,6.55,6.6,68244,0
+CIA.US,D,20190522,000000,6.55,6.63,6.45,6.62,113535,0
+CIA.US,D,20190523,000000,6.55,6.57,6.47,6.55,47493,0
+CIA.US,D,20190524,000000,6.54,6.63,6.54,6.58,37103,0
+CIA.US,D,20190528,000000,6.55,6.72,6.485,6.71,91921,0
+CIA.US,D,20190529,000000,6.63,6.75,6.61,6.63,52515,0
+CIA.US,D,20190530,000000,6.6,6.7,6.58,6.67,38158,0
+CIA.US,D,20190531,000000,6.61,6.66,6.34,6.41,89365,0
+CIA.US,D,20190603,000000,6.4,6.54,6.3,6.52,70301,0
+CIA.US,D,20190604,000000,6.52,6.75,6.485,6.75,70815,0
+CIA.US,D,20190605,000000,6.71,6.83,6.57,6.83,565133,0
+CIA.US,D,20190606,000000,6.74,6.86,6.62,6.83,93268,0
+CIA.US,D,20190607,000000,6.77,6.82,6.71,6.8,65923,0
+CIA.US,D,20190610,000000,6.78,6.88,6.75,6.87,58596,0
+CIA.US,D,20190611,000000,6.86,6.97,6.83,6.95,70253,0
+CIA.US,D,20190612,000000,6.87,7.05,6.87,7.02,78651,0
+CIA.US,D,20190613,000000,7.02,7.1,7.01,7.08,50305,0
+CIA.US,D,20190614,000000,7.04,7.13,6.89,6.9,44385,0
+CIA.US,D,20190617,000000,6.9,6.92,6.85,6.92,54308,0
+CIA.US,D,20190618,000000,6.9,7.11,6.9,7.03,53105,0
+CIA.US,D,20190619,000000,7,7.08,6.83,7.04,79290,0
+CIA.US,D,20190620,000000,7.02,7.13,7,7.07,42306,0
+CIA.US,D,20190621,000000,7.03,7.1557,6.935,7.14,187178,0
+CIA.US,D,20190624,000000,7.06,7.12,7.045,7.07,67593,0
+CIA.US,D,20190625,000000,7.09,7.15,6.965,7.12,65781,0
+CIA.US,D,20190626,000000,7.11,7.2,7.07,7.08,64269,0
+CIA.US,D,20190627,000000,7.08,7.19,7.01,7.19,59285,0
+CIA.US,D,20190628,000000,7.18,7.3,7.06,7.3,356930,0
+CIA.US,D,20190701,000000,7.29,7.4,7.27,7.31,52505,0
+CIA.US,D,20190702,000000,7.28,7.31,7.13,7.29,52569,0
+CIA.US,D,20190703,000000,7.27,7.37,7.27,7.28,33209,0
+CIA.US,D,20190705,000000,7.25,7.35,7.2,7.32,67066,0
+CIA.US,D,20190708,000000,7.31,7.38,7.28,7.36,70488,0
+CIA.US,D,20190709,000000,7.34,7.47,7.33,7.45,61451,0
+CIA.US,D,20190710,000000,7.45,7.55,7.33,7.37,57638,0
+CIA.US,D,20190711,000000,7.35,7.35,7.17,7.22,52628,0
+CIA.US,D,20190712,000000,7.18,7.34,7.17,7.29,80158,0
+CIA.US,D,20190715,000000,7.28,7.33,7.21,7.33,50463,0
+CIA.US,D,20190716,000000,7.3,7.39,7.29,7.33,46641,0
+CIA.US,D,20190717,000000,7.31,7.38,7.275,7.34,41603,0
+CIA.US,D,20190718,000000,7.34,7.42,7.3,7.34,34212,0
+CIA.US,D,20190719,000000,7.33,7.42,7.23,7.3,48128,0
+CIA.US,D,20190722,000000,7.32,7.34,7.19,7.34,30768,0
+CIA.US,D,20190723,000000,7.36,7.39,7.27,7.39,55969,0
+CIA.US,D,20190724,000000,7.38,7.72,7.38,7.7,108452,0
+CIA.US,D,20190725,000000,7.65,7.72,7.46,7.48,59621,0
+CIA.US,D,20190726,000000,7.47,7.54,7.38,7.48,70507,0
+CIA.US,D,20190729,000000,7.43,7.51,7.41,7.5,76852,0
+CIA.US,D,20190730,000000,7.44,7.54,7.31,7.53,97296,0
+CIA.US,D,20190731,000000,7.52,7.64,7.38,7.45,176607,0
+CIA.US,D,20190801,000000,7.27,7.375,7.01,7.08,88362,0
+CIA.US,D,20190802,000000,7.01,7.06,6.88,6.96,53975,0
+CIA.US,D,20190805,000000,6.82,6.94,6.69,6.76,68822,0
+CIA.US,D,20190806,000000,6.73,6.875,6.61,6.77,50001,0
+CIA.US,D,20190807,000000,6.64,6.79,6.61,6.69,52592,0
+CIA.US,D,20190808,000000,6.64,6.88,6.64,6.81,71505,0
+CIA.US,D,20190809,000000,6.75,6.9,6.66,6.67,45612,0
+CIA.US,D,20190812,000000,6.66,6.74,6.56,6.58,47031,0
+CIA.US,D,20190813,000000,6.5,6.78,6.5,6.74,82030,0
+CIA.US,D,20190814,000000,6.62,6.69,6.51,6.62,65539,0
+CIA.US,D,20190815,000000,6.59,6.7,6.58,6.63,93980,0
+CIA.US,D,20190816,000000,6.64,6.77,6.64,6.74,51957,0
+CIA.US,D,20190819,000000,6.79,6.8,6.75,6.78,83373,0
+CIA.US,D,20190820,000000,6.71,6.78,6.57,6.6,86842,0
+CIA.US,D,20190821,000000,6.67,6.68,6.53,6.54,48320,0
+CIA.US,D,20190822,000000,6.55,6.59,6.45,6.47,80793,0
+CIA.US,D,20190823,000000,6.42,6.47,6.08,6.16,88924,0
+CIA.US,D,20190826,000000,6.16,6.33,6.13,6.32,45267,0
+CIA.US,D,20190827,000000,6.39,6.41,6.19,6.21,68981,0
+CIA.US,D,20190828,000000,6.14,6.33,6.1,6.17,74477,0
+CIA.US,D,20190829,000000,6.19,6.32,6.17,6.28,59808,0
+CIA.US,D,20190830,000000,6.28,6.31,6.23,6.28,41499,0
+CIA.US,D,20190903,000000,6.21,6.28,6.17,6.25,36267,0
+CIA.US,D,20190904,000000,6.33,6.37,6.26,6.33,45164,0
+CIA.US,D,20190905,000000,6.4,6.67,6.3,6.58,94142,0
+CIA.US,D,20190906,000000,6.58,6.66,6.57,6.6,49734,0
+CIA.US,D,20190909,000000,6.63,6.77,6.614,6.76,70512,0
+CIA.US,D,20190910,000000,6.69,7.01,6.6786,7,116059,0
+CIA.US,D,20190911,000000,6.98,7.3,6.98,7.3,110976,0
+CIA.US,D,20190912,000000,7.17,7.34,7.04,7.28,95546,0
+CIA.US,D,20190913,000000,7.28,7.395,7.26,7.38,85423,0
+CIA.US,D,20190916,000000,7.27,7.5,7.2427,7.44,116998,0
+CIA.US,D,20190917,000000,7.38,7.46,7.28,7.39,68289,0
+CIA.US,D,20190918,000000,7.31,7.36,7.07,7.17,66404,0
+CIA.US,D,20190919,000000,7.14,7.28,7.03,7.06,72860,0
+CIA.US,D,20190920,000000,7.03,7.11,6.97,7.1,185166,0
+CIA.US,D,20190923,000000,7,7.29,7,7.24,69963,0
+CIA.US,D,20190924,000000,7.21,7.33,7.2,7.29,78141,0
+CIA.US,D,20190925,000000,7.25,7.32,7.18,7.27,64969,0
+CIA.US,D,20190926,000000,7.2,7.24,7.03,7.04,38390,0
+CIA.US,D,20190927,000000,7.04,7.12,6.96,7,53387,0
+CIA.US,D,20190930,000000,6.96,7.04,6.86,6.87,83973,0
+CIA.US,D,20191001,000000,6.88,7.05,6.77,6.78,62935,0
+CIA.US,D,20191002,000000,6.65,6.745,6.5832,6.64,84899,0
+CIA.US,D,20191003,000000,6.57,6.64,6.53,6.6,49585,0
+CIA.US,D,20191004,000000,6.58,6.7,6.56,6.7,43463,0
+CIA.US,D,20191007,000000,6.65,6.79,6.65,6.77,33738,0
+CIA.US,D,20191008,000000,6.65,6.76,6.61,6.73,53163,0
+CIA.US,D,20191009,000000,6.79,6.87,6.77,6.8,28965,0
+CIA.US,D,20191010,000000,6.77,6.91,6.77,6.87,59682,0
+CIA.US,D,20191011,000000,6.87,7.17,6.87,7.05,92068,0
+CIA.US,D,20191014,000000,6.96,7.06,6.92,6.97,46096,0
+CIA.US,D,20191015,000000,6.94,7.08,6.89,6.93,50467,0
+CIA.US,D,20191016,000000,6.9,7,6.87,6.89,31215,0
+CIA.US,D,20191017,000000,6.89,7.03,6.89,6.96,45075,0
+CIA.US,D,20191018,000000,6.88,6.98,6.8,6.92,55189,0
+CIA.US,D,20191021,000000,6.89,7.12,6.89,7.12,68630,0
+CIA.US,D,20191022,000000,7,7.27,6.99,7.15,76935,0
+CIA.US,D,20191023,000000,7.08,7.14,7.01,7.03,25663,0
+CIA.US,D,20191024,000000,6.9,6.92,6.65,6.67,64379,0
+CIA.US,D,20191025,000000,6.6,6.79,6.6,6.71,36783,0
+CIA.US,D,20191028,000000,6.69,6.85,6.69,6.8,76457,0
+CIA.US,D,20191029,000000,6.74,6.8,6.69,6.78,59276,0
+CIA.US,D,20191030,000000,6.74,6.81,6.74,6.77,70370,0
+CIA.US,D,20191031,000000,6.71,6.75,6.61,6.66,67493,0
+CIA.US,D,20191101,000000,6.72,6.78,6.72,6.75,49453,0
+CIA.US,D,20191104,000000,6.78,6.93,6.77,6.84,37672,0
+CIA.US,D,20191105,000000,6.82,7,6.82,6.83,72129,0
+CIA.US,D,20191106,000000,6.71,6.8,6.7,6.7,45425,0
+CIA.US,D,20191107,000000,6.78,6.83,6.75,6.82,24991,0
+CIA.US,D,20191108,000000,6.73,6.79,6.68,6.7,34769,0
+CIA.US,D,20191111,000000,6.61,6.73,6.61,6.72,25546,0
+CIA.US,D,20191112,000000,6.73,6.85,6.73,6.8,51409,0
+CIA.US,D,20191113,000000,6.69,6.81,6.67,6.8,40360,0
+CIA.US,D,20191114,000000,6.74,6.91,6.74,6.76,46039,0
+CIA.US,D,20191115,000000,6.83,6.89,6.805,6.84,42037,0
+CIA.US,D,20191118,000000,6.76,6.815,6.7,6.78,55501,0
+CIA.US,D,20191119,000000,6.74,6.97,6.74,6.94,94297,0
+CIA.US,D,20191120,000000,6.86,7.04,6.86,6.92,122176,0
+CIA.US,D,20191121,000000,6.93,6.99,6.66,6.68,66619,0
+CIA.US,D,20191122,000000,6.63,6.89,6.63,6.88,59981,0
+CIA.US,D,20191125,000000,6.76,7.16,6.76,7.15,115054,0
+CIA.US,D,20191126,000000,7.12,7.17,6.98,7.13,139279,0
+CIA.US,D,20191127,000000,7.08,7.16,6.9,6.95,74310,0
+CIA.US,D,20191129,000000,6.86,6.94,6.78,6.82,39705,0
+CIA.US,D,20191202,000000,6.85,6.86,6.74,6.82,48270,0
+CIA.US,D,20191203,000000,6.73,6.83,6.72,6.76,35470,0
+CIA.US,D,20191204,000000,6.75,6.92,6.75,6.82,49941,0
+CIA.US,D,20191205,000000,6.81,6.89,6.76,6.79,27342,0
+CIA.US,D,20191206,000000,6.74,6.92,6.74,6.91,94494,0
+CIA.US,D,20191209,000000,6.81,6.95,6.81,6.92,63188,0
+CIA.US,D,20191210,000000,6.88,7.05,6.87,7.05,75619,0
+CIA.US,D,20191211,000000,6.93,7.14,6.93,7.08,79568,0
+CIA.US,D,20191212,000000,7.06,7.2,7.03,7.16,89602,0
+CIA.US,D,20191213,000000,7.04,7.12,7,7.08,53105,0
+CIA.US,D,20191216,000000,7.03,7.22,7.03,7.2,91345,0
+CIA.US,D,20191217,000000,7.15,7.24,7.11,7.23,49406,0
+CIA.US,D,20191218,000000,7.27,7.28,7.1,7.23,115082,0
+CIA.US,D,20191219,000000,7.15,7.17,7.03,7.08,66084,0
+CIA.US,D,20191220,000000,7.1,7.11,6.9,7.1,258061,0
+CIA.US,D,20191223,000000,6.99,7.06,6.87,6.99,94390,0
+CIA.US,D,20191224,000000,6.94,7.04,6.94,7,22358,0
+CIA.US,D,20191226,000000,6.93,7.01,6.81,6.83,59930,0
+CIA.US,D,20191227,000000,6.87,6.87,6.66,6.67,36321,0
+CIA.US,D,20191230,000000,6.7,6.76,6.67,6.71,42435,0
+CIA.US,D,20191231,000000,6.69,6.76,6.65,6.75,165342,0
+CIA.US,D,20200102,000000,6.77,6.94,6.75,6.94,38889,0
+CIA.US,D,20200103,000000,6.8,6.91,6.79,6.81,44195,0
+CIA.US,D,20200106,000000,6.7,7.02,6.65,6.9,62679,0
+CIA.US,D,20200107,000000,6.82,6.95,6.82,6.87,35268,0
+CIA.US,D,20200108,000000,6.88,6.94,6.8,6.81,27965,0
+CIA.US,D,20200109,000000,6.86,6.92,6.77,6.77,41059,0
+CIA.US,D,20200110,000000,6.77,6.87,6.61,6.64,48795,0
+CIA.US,D,20200113,000000,6.66,6.74,6.63,6.73,35778,0
+CIA.US,D,20200114,000000,6.69,6.77,6.641,6.69,42237,0
+CIA.US,D,20200115,000000,6.65,6.75,6.65,6.71,37147,0
+CIA.US,D,20200116,000000,6.8,6.91,6.71,6.75,72630,0
+CIA.US,D,20200117,000000,6.8,6.85,6.7192,6.76,50744,0
+CIA.US,D,20200121,000000,6.65,6.71,6.58,6.58,77279,0
+CIA.US,D,20200122,000000,6.58,6.58,6.51,6.56,15493,0
+CIA.US,D,20200123,000000,6.55,6.68,6.5,6.57,95681,0
+CIA.US,D,20200124,000000,6.57,6.68,6.5,6.56,42157,0
+CIA.US,D,20200127,000000,6.47,6.67,6.47,6.54,66571,0
+CIA.US,D,20200128,000000,6.53,6.66,6.5189,6.53,36611,0
+CIA.US,D,20200129,000000,6.52,6.62,6.41,6.49,79892,0
+CIA.US,D,20200130,000000,6.38,6.52,6.38,6.5,57726,0
+CIA.US,D,20200131,000000,6.43,6.52,6.01,6.06,158780,0
+CIA.US,D,20200203,000000,6.08,6.43,6.08,6.43,569740,0
+CIA.US,D,20200204,000000,6.48,6.59,6.48,6.49,48330,0
+CIA.US,D,20200205,000000,6.53,6.64,6.47,6.63,47694,0
+CIA.US,D,20200206,000000,6.68,6.73,6.48,6.67,71620,0
+CIA.US,D,20200207,000000,6.58,6.72,6.56,6.62,39675,0
+CIA.US,D,20200210,000000,6.58,6.63,6.46,6.52,40580,0
+CIA.US,D,20200211,000000,6.44,6.55,6.42,6.47,43033,0
+CIA.US,D,20200212,000000,6.49,6.51,6.31,6.33,43020,0
+CIA.US,D,20200213,000000,6.3,6.4,6.27,6.32,27409,0
+CIA.US,D,20200214,000000,6.3,6.3,6.17,6.18,42925,0
+CIA.US,D,20200218,000000,6.11,6.43,6.11,6.42,78424,0
+CIA.US,D,20200219,000000,6.39,6.39,6.24,6.24,23809,0
+CIA.US,D,20200220,000000,6.16,6.33,6.16,6.32,32882,0
+CIA.US,D,20200221,000000,6.32,6.42,6.25,6.32,47679,0
+CIA.US,D,20200224,000000,6.32,6.42,6.28,6.4,85011,0
+CIA.US,D,20200225,000000,6.38,6.43,6.14,6.2,58216,0
+CIA.US,D,20200226,000000,6.27,6.29,6.2,6.23,50869,0
+CIA.US,D,20200227,000000,6.12,6.29,6.09,6.09,109732,0
+CIA.US,D,20200228,000000,6.08,6.18,5.63,5.84,184251,0
+CIA.US,D,20200302,000000,5.84,6.14,5.78,6.14,114145,0
+CIA.US,D,20200303,000000,6.14,6.19,5.77,5.83,87699,0
+CIA.US,D,20200304,000000,5.91,5.91,5.32,5.78,108422,0
+CIA.US,D,20200305,000000,5.68,5.73,5.27,5.36,80329,0
+CIA.US,D,20200306,000000,5.15,5.31,5.05,5.26,75276,0
+CIA.US,D,20200309,000000,4.95,5,4.65,4.81,85304,0
+CIA.US,D,20200310,000000,4.85,5.17,4.85,5.12,98455,0
+CIA.US,D,20200311,000000,4.99,5.02,4.52,4.57,63084,0
+CIA.US,D,20200312,000000,4.45,4.65,4,4.06,155077,0
+CIA.US,D,20200313,000000,4.24,4.45,4.11,4.44,136170,0
+CIA.US,D,20200316,000000,4.15,5.1,3.55,5.05,186915,0
+CIA.US,D,20200317,000000,5.06,6.2,5.06,6.2,236278,0
+CIA.US,D,20200318,000000,5.76,5.88,4.69,4.7,136471,0
+CIA.US,D,20200319,000000,4.72,5.955,4.62,5.68,166636,0
+CIA.US,D,20200320,000000,5.68,5.79,5.37,5.69,209292,0
+CIA.US,D,20200323,000000,5.66,6.05,5.53,6.01,139685,0
+CIA.US,D,20200324,000000,6.05,6.52,5.96,6.52,192650,0
+CIA.US,D,20200325,000000,6.36,6.64,6.2842,6.64,117063,0
+CIA.US,D,20200326,000000,6.45,6.7,6.33,6.7,87528,0
+CIA.US,D,20200327,000000,6.24,6.3,5.59,5.62,113289,0
+CIA.US,D,20200330,000000,5.57,6.17,5.52,6.17,127354,0
+CIA.US,D,20200331,000000,6.02,6.52,6.02,6.52,214722,0
+CIA.US,D,20200401,000000,5.98,6.28,5.525,5.54,109867,0
+CIA.US,D,20200402,000000,5.52,5.76,5.25,5.43,91700,0
+CIA.US,D,20200403,000000,5.25,5.46,5.25,5.4,87311,0
+CIA.US,D,20200406,000000,5.47,6.01,5.47,6.01,119996,0
+CIA.US,D,20200407,000000,5.99,6.34,5.92,6.05,140680,0
+CIA.US,D,20200408,000000,6.15,6.16,5.47,5.59,115472,0
+CIA.US,D,20200409,000000,5.76,6.11,5.69,6.01,98260,0
+CIA.US,D,20200413,000000,5.88,5.9184,5.5,5.65,65639,0
+CIA.US,D,20200414,000000,5.89,6.01,5.645,5.97,83183,0
+CIA.US,D,20200415,000000,5.64,5.78,5.51,5.55,89201,0
+CIA.US,D,20200416,000000,5.58,5.62,5.12,5.33,147509,0
+CIA.US,D,20200417,000000,5.43,5.68,5.39,5.63,114309,0
+CIA.US,D,20200420,000000,5.41,5.64,5.41,5.59,48803,0
+CIA.US,D,20200421,000000,5.4,5.65,5.38,5.64,59003,0
+CIA.US,D,20200422,000000,5.8,5.82,5.53,5.6,70288,0
+CIA.US,D,20200423,000000,5.58,5.69,5.52,5.6,63068,0
+CIA.US,D,20200424,000000,5.56,5.58,5.42,5.52,42692,0
+CIA.US,D,20200427,000000,5.53,5.78,5.53,5.7,97239,0
+CIA.US,D,20200428,000000,5.71,6.05,5.67,5.97,106849,0
+CIA.US,D,20200429,000000,6.15,6.34,6.12,6.19,164152,0
+CIA.US,D,20200430,000000,5.92,5.94,5.55,5.56,121594,0
+CIA.US,D,20200501,000000,5.58,5.62,5.45,5.59,95578,0
+CIA.US,D,20200504,000000,5.46,5.7,5.45,5.69,65298,0
+CIA.US,D,20200505,000000,5.81,5.9,5.52,5.55,86059,0
+CIA.US,D,20200506,000000,5.5,5.55,5.3,5.34,91678,0
+CIA.US,D,20200507,000000,5.46,5.52,5.26,5.36,81511,0
+CIA.US,D,20200508,000000,5.56,5.77,5.343,5.69,81310,0
+CIA.US,D,20200511,000000,5.52,5.69,5.39,5.59,97783,0
+CIA.US,D,20200512,000000,5.56,5.58,5.27,5.32,131854,0
+CIA.US,D,20200513,000000,5.22,5.37,5.18,5.3,82971,0
+CIA.US,D,20200514,000000,5.12,5.17,4.96,5.11,115389,0
+CIA.US,D,20200515,000000,5.17,5.4,5.16,5.38,95352,0
+CIA.US,D,20200518,000000,5.65,5.89,5.64,5.85,206085,0
+CIA.US,D,20200519,000000,5.73,5.81,5.6,5.64,74064,0
+CIA.US,D,20200520,000000,5.82,5.99,5.75,5.99,115765,0
+CIA.US,D,20200521,000000,6.05,6.15,5.93,6.03,72271,0
+CIA.US,D,20200522,000000,6.08,6.08,5.9,5.98,39803,0
+CIA.US,D,20200526,000000,6.17,6.22,6.04,6.16,95001,0
+CIA.US,D,20200527,000000,6.27,6.58,6.22,6.58,196855,0
+CIA.US,D,20200528,000000,6.6,6.66,6.26,6.31,104593,0
+CIA.US,D,20200529,000000,6.16,6.175,6,6.08,115915,0
+CIA.US,D,20200601,000000,6.16,6.25,5.99,6.09,126063,0
+CIA.US,D,20200602,000000,6.16,6.26,5.955,6,75018,0
+CIA.US,D,20200603,000000,6.16,6.16,5.82,5.84,90639,0
+CIA.US,D,20200604,000000,5.75,6.07,5.71,5.8,86705,0
+CIA.US,D,20200605,000000,6.1,6.15,5.97,5.97,106010,0
+CIA.US,D,20200608,000000,6.04,6.34,5.96,6.31,140385,0
+CIA.US,D,20200609,000000,6.19,6.3,6.02,6.17,76078,0
+CIA.US,D,20200610,000000,6.05,6.14,5.86,5.91,88881,0
+CIA.US,D,20200611,000000,5.7,5.78,5.36,5.38,121724,0
+CIA.US,D,20200612,000000,5.65,5.73,5.4,5.7,119715,0
+CIA.US,D,20200615,000000,5.45,5.75,5.33,5.74,102677,0
+CIA.US,D,20200616,000000,5.99,5.99,5.66,5.69,50621,0
+CIA.US,D,20200617,000000,5.62,5.74,5.46,5.52,61593,0
+CIA.US,D,20200618,000000,5.4,5.63,5.4,5.46,84981,0
+CIA.US,D,20200619,000000,5.44,5.62,5.34,5.62,351889,0
+CIA.US,D,20200622,000000,5.51,5.77,5.49,5.74,106177,0
+CIA.US,D,20200623,000000,5.84,5.95,5.75,5.87,106257,0
+CIA.US,D,20200624,000000,5.73,5.81,5.61,5.67,75097,0
+CIA.US,D,20200625,000000,5.63,5.79,5.56,5.77,73095,0
+CIA.US,D,20200626,000000,5.66,5.69,5.56,5.59,274268,0
+CIA.US,D,20200629,000000,5.62,5.89,5.62,5.87,71572,0
+CIA.US,D,20200630,000000,5.79,6.07,5.79,5.99,118719,0
+CIA.US,D,20200701,000000,6,6.09,5.73,5.74,102935,0
+CIA.US,D,20200702,000000,5.88,5.9,5.69,5.73,42373,0
+CIA.US,D,20200706,000000,5.89,5.89,5.67,5.69,37078,0
+CIA.US,D,20200707,000000,5.61,5.79,5.6,5.63,73114,0
+CIA.US,D,20200708,000000,5.62,5.82,5.6,5.71,74653,0
+CIA.US,D,20200709,000000,5.71,5.75,5.56,5.58,90306,0
+CIA.US,D,20200710,000000,5.6,5.7,5.58,5.69,56633,0
+CIA.US,D,20200713,000000,5.74,5.81,5.65,5.65,67191,0
+CIA.US,D,20200714,000000,5.6,5.78,5.6,5.76,47381,0
+CIA.US,D,20200715,000000,5.8,6.18,5.8,6.05,164301,0
+CIA.US,D,20200716,000000,6.01,6.03,5.88,5.95,56125,0
+CIA.US,D,20200717,000000,5.88,5.98,5.81,5.85,49574,0
+CIA.US,D,20200720,000000,5.8,5.92,5.76,5.77,32142,0
+CIA.US,D,20200721,000000,5.85,6.12,5.78,5.95,106872,0
+CIA.US,D,20200722,000000,5.9,5.98,5.8,5.81,42517,0
+CIA.US,D,20200723,000000,5.76,5.84,5.7,5.76,43954,0
+CIA.US,D,20200724,000000,5.74,5.82,5.71,5.73,33037,0
+CIA.US,D,20200727,000000,5.68,5.78,5.67,5.77,34321,0
+CIA.US,D,20200728,000000,5.72,5.91,5.72,5.8,39213,0
+CIA.US,D,20200729,000000,5.84,5.95,5.83,5.93,46721,0
+CIA.US,D,20200730,000000,5.77,5.98,5.77,5.9,44145,0
+CIA.US,D,20200731,000000,5.84,5.9,5.62,5.74,144218,0
+CIA.US,D,20200803,000000,5.78,5.84,5.61,5.69,49331,0
+CIA.US,D,20200804,000000,5.66,5.74,5.64,5.7,37227,0
+CIA.US,D,20200805,000000,5.75,5.93,5.68,5.88,87606,0
+CIA.US,D,20200806,000000,5.67,5.83,5.67,5.72,45569,0
+CIA.US,D,20200807,000000,5.68,5.99,5.68,5.95,54401,0
+CIA.US,D,20200810,000000,5.97,6.13,5.97,6,115687,0
+CIA.US,D,20200811,000000,6.04,6.18,5.91,5.93,114763,0
+CIA.US,D,20200812,000000,6.07,6.09,5.92,5.93,49329,0
+CIA.US,D,20200813,000000,5.86,5.98,5.86,5.93,39250,0
+CIA.US,D,20200814,000000,5.89,5.97,5.85,5.97,23218,0
+CIA.US,D,20200817,000000,5.94,6.03,5.85,6.01,36059,0
+CIA.US,D,20200818,000000,5.94,5.97,5.9,5.93,30147,0
+CIA.US,D,20200819,000000,5.85,5.97,5.8,5.88,62449,0
+CIA.US,D,20200820,000000,5.8,5.91,5.8,5.85,28690,0
+CIA.US,D,20200821,000000,5.8,5.88,5.75,5.78,63209,0
+CIA.US,D,20200824,000000,5.81,5.93,5.78,5.93,34818,0
+CIA.US,D,20200825,000000,5.96,5.99,5.88,5.94,33084,0
+CIA.US,D,20200826,000000,5.93,5.965,5.86,5.91,35446,0
+CIA.US,D,20200827,000000,5.89,6.09,5.89,5.97,82793,0
+CIA.US,D,20200828,000000,5.95,6.08,5.95,6.01,42925,0
+CIA.US,D,20200831,000000,5.87,5.965,5.825,5.85,131929,0
+CIA.US,D,20200901,000000,5.8,6,5.8,5.97,48998,0
+CIA.US,D,20200902,000000,5.93,6.14,5.93,6.12,50163,0
+CIA.US,D,20200903,000000,6.13,6.18,6,6.09,55659,0
+CIA.US,D,20200904,000000,6.03,6.19,6.03,6.13,55086,0
+CIA.US,D,20200908,000000,6,6.17,5.96,6.01,109257,0
+CIA.US,D,20200909,000000,6.04,6.12,6,6,70294,0
+CIA.US,D,20200910,000000,5.98,6.07,5.8,5.8,68106,0
+CIA.US,D,20200911,000000,5.8,5.88,5.67,5.73,63734,0
+CIA.US,D,20200914,000000,5.73,5.85,5.69,5.81,69862,0
+CIA.US,D,20200915,000000,5.78,5.83,5.68,5.71,59110,0
+CIA.US,D,20200916,000000,5.71,5.97,5.71,5.83,83147,0
+CIA.US,D,20200917,000000,5.77,5.87,5.72,5.72,47318,0
+CIA.US,D,20200918,000000,5.78,5.82,5.49,5.78,336842,0
+CIA.US,D,20200921,000000,5.53,5.65,5.37,5.52,120774,0
+CIA.US,D,20200922,000000,5.59,5.6025,5.4,5.55,47224,0
+CIA.US,D,20200923,000000,5.49,5.52,5.16,5.18,100581,0
+CIA.US,D,20200924,000000,5.21,5.39,5.15,5.26,38728,0
+CIA.US,D,20200925,000000,5.2,5.36,5.2,5.25,46361,0
+CIA.US,D,20200928,000000,5.29,5.59,5.29,5.57,61202,0
+CIA.US,D,20200929,000000,5.53,5.63,5.49,5.63,26841,0
+CIA.US,D,20200930,000000,5.63,5.7,5.51,5.54,34180,0
+CIA.US,D,20201001,000000,5.53,5.66,5.47,5.61,62988,0
+CIA.US,D,20201002,000000,5.41,5.69,5.41,5.65,51218,0
+CIA.US,D,20201005,000000,5.67,5.9,5.67,5.85,73329,0
+CIA.US,D,20201006,000000,5.9,5.94,5.69,5.69,77354,0
+CIA.US,D,20201007,000000,5.71,5.94,5.71,5.89,70049,0
+CIA.US,D,20201008,000000,5.95,5.95,5.78,5.85,69547,0
+CIA.US,D,20201009,000000,5.92,5.92,5.8,5.86,22060,0
+CIA.US,D,20201012,000000,5.85,5.98,5.82,5.97,57209,0
+CIA.US,D,20201013,000000,5.87,5.96,5.81,5.92,22939,0
+CIA.US,D,20201014,000000,5.86,5.94,5.82,5.83,28618,0
+CIA.US,D,20201015,000000,5.7,6,5.7,5.87,88417,0
+CIA.US,D,20201016,000000,5.8,5.99,5.8,5.86,37375,0
+CIA.US,D,20201019,000000,5.86,5.94,5.74,5.79,22186,0
+CIA.US,D,20201020,000000,5.83,5.9,5.81,5.84,24586,0
+CIA.US,D,20201021,000000,5.84,6.03,5.82,6.03,107930,0
+CIA.US,D,20201022,000000,5.95,6.1,5.89,6.01,122007,0
+CIA.US,D,20201023,000000,5.96,6.03,5.84,5.86,48158,0
+CIA.US,D,20201026,000000,5.8,5.96,5.8,5.91,41152,0
+CIA.US,D,20201027,000000,5.9,5.97,5.77,5.86,70006,0
+CIA.US,D,20201028,000000,5.7,6,5.7,5.9,99041,0
+CIA.US,D,20201029,000000,5.86,6,5.77,5.89,45446,0
+CIA.US,D,20201030,000000,5.9,5.95,5.7,5.77,64210,0
+CIA.US,D,20201102,000000,5.77,5.84,5.67,5.83,94273,0
+CIA.US,D,20201103,000000,5.91,6.15,5.91,6.09,111188,0
+CIA.US,D,20201104,000000,5.89,6.01,5.65,5.75,66104,0
+CIA.US,D,20201105,000000,5.72,5.98,5.66,5.7,49185,0
+CIA.US,D,20201106,000000,5.7,5.79,5.56,5.56,46329,0
+CIA.US,D,20201109,000000,5.96,6.4301,5.96,6.22,201327,0
+CIA.US,D,20201110,000000,6.18,6.42,6.16,6.29,168183,0
+CIA.US,D,20201111,000000,6.23,6.34,6.13,6.19,44404,0
+CIA.US,D,20201112,000000,6.09,6.09,5.84,5.9,44741,0
+CIA.US,D,20201113,000000,5.86,6.12,5.86,6.03,42701,0
+CIA.US,D,20201116,000000,6.14,6.38,6.04,6.36,105370,0
+CIA.US,D,20201117,000000,6.25,6.48,6.2,6.24,92880,0
+CIA.US,D,20201118,000000,6.22,6.38,6.03,6.07,70478,0
+CIA.US,D,20201119,000000,6.05,6.12,5.9,6.09,45520,0
+CIA.US,D,20201120,000000,5.98,6.2,5.92,6.05,92833,0
+CIA.US,D,20201123,000000,6.08,6.08,5.98,6.01,97096,0
+CIA.US,D,20201124,000000,6.07,6.4,6.01,6.36,109177,0
+CIA.US,D,20201125,000000,6.3,6.43,6.22,6.38,66387,0
+CIA.US,D,20201127,000000,6.32,6.48,6.24,6.47,47049,0
+CIA.US,D,20201130,000000,6.36,6.49,6.3,6.34,75814,0
+CIA.US,D,20201201,000000,6.46,6.61,6.34,6.4,110783,0
+CIA.US,D,20201202,000000,6.41,6.51,6.19,6.25,50681,0
+CIA.US,D,20201203,000000,6.27,6.27,6.19,6.19,28626,0
+CIA.US,D,20201204,000000,6.14,6.4,6.14,6.33,55768,0
+CIA.US,D,20201207,000000,6.29,6.39,6.27,6.27,32261,0
+CIA.US,D,20201208,000000,6.15,6.5,6.13,6.5,77359,0
+CIA.US,D,20201209,000000,6.52,6.58,6.45,6.47,133550,0
+CIA.US,D,20201210,000000,6.4,6.425,6.08,6.13,40285,0
+CIA.US,D,20201211,000000,6.15,6.24,6.03,6.17,36336,0
+CIA.US,D,20201214,000000,6.19,6.23,6.1,6.1,59675,0
+CIA.US,D,20201215,000000,6.14,6.381,6.05,6.36,73192,0
+CIA.US,D,20201216,000000,6.26,6.35,6.09,6.17,66944,0
+CIA.US,D,20201217,000000,6.19,6.28,6.12,6.23,49904,0
+CIA.US,D,20201218,000000,6.26,6.26,5.88,5.91,261745,0
+CIA.US,D,20201221,000000,5.85,5.88,5.7,5.8,72486,0
+CIA.US,D,20201222,000000,5.81,5.82,5.72,5.74,52272,0
+CIA.US,D,20201223,000000,5.74,5.87,5.69,5.85,33151,0
+CIA.US,D,20201224,000000,5.82,5.93,5.8,5.89,22448,0
+CIA.US,D,20201228,000000,5.93,6.07,5.84,5.99,75538,0
+CIA.US,D,20201229,000000,6.0176,6.0176,5.79,5.85,48951,0
+CIA.US,D,20201230,000000,5.87,5.94,5.79,5.81,32187,0
+CIA.US,D,20201231,000000,5.82,5.88,5.73,5.73,60440,0
+CIA.US,D,20210104,000000,5.79,5.79,5.59,5.59,66911,0
+CIA.US,D,20210105,000000,5.56,5.79,5.56,5.63,73605,0
+CIA.US,D,20210106,000000,5.78,6.18,5.78,6.02,162745,0
+CIA.US,D,20210107,000000,5.98,6.16,5.86,6.13,175008,0
+CIA.US,D,20210108,000000,6.08,6.1553,6.06,6.12,69952,0
+CIA.US,D,20210111,000000,6,6.09,5.92,5.98,29934,0
+CIA.US,D,20210112,000000,6.01,6.14,6,6.09,63488,0
+CIA.US,D,20210113,000000,6.05,6.1,5.97,6.09,49823,0
+CIA.US,D,20210114,000000,6.15,6.16,6.03,6.1,68438,0
+CIA.US,D,20210115,000000,6.04,6.11,5.96,6.05,52157,0
+CIA.US,D,20210119,000000,6.02,6.03,5.84,5.85,58750,0
+CIA.US,D,20210120,000000,5.85,5.95,5.77,5.91,76323,0
+CIA.US,D,20210121,000000,5.86,5.98,5.82,5.91,61267,0
+CIA.US,D,20210122,000000,5.82,6.04,5.81,6.04,80255,0
+CIA.US,D,20210125,000000,5.92,6,5.8,6,75086,0
+CIA.US,D,20210126,000000,6.05,6.05,5.88,5.99,60974,0
+CIA.US,D,20210127,000000,5.81,6.1,5.69,6,208798,0
+CIA.US,D,20210128,000000,6.05,6.0899,6.01,6.05,124541,0
+CIA.US,D,20210129,000000,6.06,6.08,5.9411,6.05,120352,0
+CIA.US,D,20210201,000000,6.01,6.01,5.81,5.95,81903,0
+CIA.US,D,20210202,000000,5.97,6.03,5.87,5.9,58147,0
+CIA.US,D,20210203,000000,5.84,5.96,5.72,5.77,93894,0
+CIA.US,D,20210204,000000,5.75,5.96,5.75,5.85,74184,0
+CIA.US,D,20210205,000000,5.81,6.03,5.77,5.98,162136,0
+CIA.US,D,20210208,000000,5.93,6.22,5.93,6.22,138603,0
+CIA.US,D,20210209,000000,6.12,6.23,6.01,6.05,120396,0
+CIA.US,D,20210210,000000,6.02,6.09,5.97,6.03,52721,0
+CIA.US,D,20210211,000000,6.08,6.18,6.04,6.06,66676,0
+CIA.US,D,20210212,000000,6,6.19,6,6.14,95010,0
+CIA.US,D,20210216,000000,6.13,6.23,6.08,6.12,79926,0
+CIA.US,D,20210217,000000,6.07,6.235,6.07,6.13,53805,0
+CIA.US,D,20210218,000000,6.1,6.22,6.06,6.17,61401,0
+CIA.US,D,20210219,000000,6.16,6.23,6.06,6.13,54627,0
+CIA.US,D,20210222,000000,6.06,6.22,6.06,6.16,66288,0
+CIA.US,D,20210223,000000,6.09,6.5,6.05,6.1,120177,0
+CIA.US,D,20210224,000000,6.1,6.44,6.1,6.36,120774,0
+CIA.US,D,20210225,000000,6.29,6.41,6.16,6.19,70372,0
+CIA.US,D,20210226,000000,6.11,6.21,6.02,6.07,101498,0
+CIA.US,D,20210301,000000,6.29,6.45,6.17,6.43,76339,0
+CIA.US,D,20210302,000000,6.25,6.44,6.25,6.3,152744,0
+CIA.US,D,20210303,000000,6.37,6.57,6.3,6.37,121698,0
+CIA.US,D,20210304,000000,6.33,6.52,6.25,6.36,89577,0
+CIA.US,D,20210305,000000,6.39,6.58,6.34,6.54,114755,0
+CIA.US,D,20210308,000000,6.46,6.79,6.45,6.73,141267,0
+CIA.US,D,20210309,000000,6.7,6.99,6.69,6.76,125069,0
+CIA.US,D,20210310,000000,6.73,6.96,6.73,6.87,90160,0
+CIA.US,D,20210311,000000,6.8,6.95,6.68,6.81,111210,0
+CIA.US,D,20210312,000000,6.89,7.06,6.89,6.98,72417,0
+CIA.US,D,20210315,000000,6.97,6.97,6.7,6.86,85010,0
+CIA.US,D,20210316,000000,6.83,6.8713,6.67,6.8,49417,0
+CIA.US,D,20210317,000000,6.77,6.845,6.58,6.62,101496,0
+CIA.US,D,20210318,000000,6.55,6.7,6.43,6.45,115652,0
+CIA.US,D,20210319,000000,6.39,6.52,6.3,6.39,405739,0
+CIA.US,D,20210322,000000,6.26,6.42,6.12,6.16,218578,0
+CIA.US,D,20210323,000000,6.06,6.29,6.05,6.08,154430,0
+CIA.US,D,20210324,000000,6.1,6.44,5.97,5.97,106884,0
+CIA.US,D,20210325,000000,5.9,6.14,5.88,6.06,73584,0
+CIA.US,D,20210326,000000,6.2,6.2,5.89,5.97,62749,0
+CIA.US,D,20210329,000000,5.85,6.07,5.85,5.93,74538,0
+CIA.US,D,20210330,000000,5.89,6.09,5.84,5.98,80643,0
+CIA.US,D,20210331,000000,6.04,6.24,5.79,5.79,213914,0
+CIA.US,D,20210401,000000,5.79,5.96,5.7,5.88,189047,0
+CIA.US,D,20210405,000000,5.88,5.98,5.69,5.73,79755,0
+CIA.US,D,20210406,000000,5.69,5.9,5.69,5.8,84230,0
+CIA.US,D,20210407,000000,5.77,5.83,5.63,5.67,96978,0
+CIA.US,D,20210408,000000,5.68,6.11,5.61,6.1,172939,0
+CIA.US,D,20210409,000000,6.09,6.14,5.87,5.96,74705,0
+CIA.US,D,20210412,000000,5.88,5.88,5.72,5.74,51773,0
+CIA.US,D,20210413,000000,5.74,5.82,5.7,5.74,40003,0
+CIA.US,D,20210414,000000,5.69,5.8,5.67,5.73,54490,0
+CIA.US,D,20210415,000000,5.71,5.86,5.685,5.83,51568,0
+CIA.US,D,20210416,000000,5.92,5.98,5.8222,5.89,53304,0
+CIA.US,D,20210419,000000,5.84,5.87,5.65,5.69,68603,0
+CIA.US,D,20210420,000000,5.66,5.78,5.64,5.77,76798,0
+CIA.US,D,20210421,000000,5.77,5.92,5.73,5.9,90618,0
+CIA.US,D,20210422,000000,5.88,5.9,5.76,5.78,60643,0
+CIA.US,D,20210423,000000,5.82,5.85,5.69,5.69,67671,0
+CIA.US,D,20210426,000000,5.72,5.75,5.69,5.7,45680,0
+CIA.US,D,20210427,000000,5.68,5.73,5.67,5.73,64865,0
+CIA.US,D,20210428,000000,5.7,5.75,5.69,5.7,51256,0
+CIA.US,D,20210429,000000,5.72,5.75,5.69,5.75,54528,0
+CIA.US,D,20210430,000000,5.68,5.88,5.68,5.84,113678,0
+CIA.US,D,20210503,000000,5.9,5.9,5.82,5.9,68211,0
+CIA.US,D,20210504,000000,5.83,5.87,5.74,5.76,53573,0
+CIA.US,D,20210505,000000,5.77,5.77,5.67,5.73,41118,0
+CIA.US,D,20210506,000000,5.7,5.7767,5.65,5.71,52470,0
+CIA.US,D,20210507,000000,5.65,5.74,5.65,5.7,44495,0
+CIA.US,D,20210510,000000,5.7,5.83,5.66,5.67,93224,0
+CIA.US,D,20210511,000000,5.65,5.79,5.65,5.72,99642,0
+CIA.US,D,20210512,000000,5.7,5.73,5.5,5.55,96911,0
+CIA.US,D,20210513,000000,5.52,5.7,5.5,5.62,134822,0
+CIA.US,D,20210514,000000,5.68,5.685,5.53,5.66,57006,0
+CIA.US,D,20210517,000000,5.61,5.65,5.54,5.6,63426,0
+CIA.US,D,20210518,000000,5.56,5.65,5.54,5.56,84978,0
+CIA.US,D,20210519,000000,5.54,5.59,5.45,5.59,101566,0
+CIA.US,D,20210520,000000,5.55,5.59,5.32,5.39,80330,0
+CIA.US,D,20210521,000000,5.46,5.51,5.39,5.5,59477,0
+CIA.US,D,20210524,000000,5.46,5.5,5.37,5.49,134774,0
+CIA.US,D,20210525,000000,5.46,5.5,5.21,5.21,121667,0
+CIA.US,D,20210526,000000,5.25,5.25,5.09,5.21,144535,0
+CIA.US,D,20210527,000000,5.21,5.37,5.18,5.21,634653,0
+CIA.US,D,20210528,000000,5.25,5.3,5.16,5.22,116335,0
+CIA.US,D,20210601,000000,5.23,5.26,5.02,5.06,125407,0
+CIA.US,D,20210602,000000,5.04,5.21,5.04,5.19,159926,0
+CIA.US,D,20210603,000000,5.27,5.27,5.03,5.03,111442,0
+CIA.US,D,20210604,000000,5.02,5.0828,4.81,4.86,205429,0
+CIA.US,D,20210607,000000,4.88,5.15,4.88,5.1,159555,0
+CIA.US,D,20210608,000000,5.1,5.17,5.01,5.03,97091,0
+CIA.US,D,20210609,000000,5.02,5.17,5,5.07,92625,0
+CIA.US,D,20210610,000000,5.07,5.07,4.96,5.01,61028,0
+CIA.US,D,20210611,000000,5.07,5.0902,4.901,5.02,201587,0
+CIA.US,D,20210614,000000,5.01,5.1,5.01,5.1,76619,0
+CIA.US,D,20210615,000000,5.07,5.13,5.05,5.11,81541,0
+CIA.US,D,20210616,000000,5.06,5.16,5.06,5.15,72615,0
+CIA.US,D,20210617,000000,5.13,5.2,5.1,5.18,137169,0
+CIA.US,D,20210618,000000,5.08,5.13,5.0379,5.12,178851,0
+CIA.US,D,20210621,000000,5.17,5.38,5.09,5.36,188219,0
+CIA.US,D,20210622,000000,5.33,5.45,5.33,5.45,181588,0
+CIA.US,D,20210623,000000,5.43,5.48,5.38,5.47,176885,0
+CIA.US,D,20210624,000000,5.47,5.47,5.32,5.44,112179,0
+CIA.US,D,20210625,000000,5.4,5.54,5.38,5.5,351507,0
+CIA.US,D,20210628,000000,5.41,5.47,5.31,5.36,122060,0
+CIA.US,D,20210629,000000,5.36,5.4,5.31,5.34,164875,0
+CIA.US,D,20210630,000000,5.3,5.35,5.241,5.29,196914,0
+CIA.US,D,20210701,000000,5.34,5.43,5.34,5.43,62045,0
+CIA.US,D,20210702,000000,5.4,5.42,5.31,5.41,86921,0
+CIA.US,D,20210706,000000,5.37,5.42,5.36,5.41,72709,0
+CIA.US,D,20210707,000000,5.38,5.6,5.38,5.5,131299,0
+CIA.US,D,20210708,000000,5.4,5.6,5.35,5.55,380594,0
+CIA.US,D,20210709,000000,5.56,5.56,5.34,5.38,109106,0
+CIA.US,D,20210712,000000,5.34,5.36,5.27,5.31,55655,0
+CIA.US,D,20210713,000000,5.26,5.4,5.26,5.3,79806,0
+CIA.US,D,20210714,000000,5.32,5.34,5.26,5.3,68037,0
+CIA.US,D,20210715,000000,5.27,5.33,5.26,5.31,66526,0
+CIA.US,D,20210716,000000,5.35,5.5,5.31,5.45,191614,0
+CIA.US,D,20210719,000000,5.35,5.44,5.33,5.38,85958,0
+CIA.US,D,20210720,000000,5.34,5.5,5.2601,5.35,138475,0
+CIA.US,D,20210721,000000,5.39,5.53,5.39,5.42,52697,0
+CIA.US,D,20210722,000000,5.37,5.46,5.34,5.44,65670,0
+CIA.US,D,20210723,000000,5.44,5.46,5.391,5.44,30040,0
+CIA.US,D,20210726,000000,5.47,5.58,5.47,5.5,48614,0
+CIA.US,D,20210727,000000,5.43,5.45,5.345,5.42,50167,0
+CIA.US,D,20210728,000000,5.41,5.53,5.38,5.51,66368,0
+CIA.US,D,20210729,000000,5.53,5.53,5.405,5.43,34846,0
+CIA.US,D,20210730,000000,5.38,5.44,5.32,5.36,36378,0
+CIA.US,D,20210802,000000,5.28,5.42,5.26,5.36,69910,0
+CIA.US,D,20210803,000000,5.35,5.47,5.34,5.44,61772,0
+CIA.US,D,20210804,000000,5.42,5.54,5.42,5.51,71808,0
+CIA.US,D,20210805,000000,5.53,5.58,5.5,5.56,33610,0
+CIA.US,D,20210806,000000,5.59,5.69,5.57,5.59,57753,0
+CIA.US,D,20210809,000000,5.54,5.59,5.52,5.55,40271,0
+CIA.US,D,20210810,000000,5.59,5.69,5.5,5.68,31708,0
+CIA.US,D,20210811,000000,5.66,5.87,5.66,5.85,76239,0
+CIA.US,D,20210812,000000,5.85,5.94,5.81,5.9,73541,0
+CIA.US,D,20210813,000000,5.89,5.915,5.885,5.9,42676,0
+CIA.US,D,20210816,000000,5.86,5.86,5.72,5.77,55243,0
+CIA.US,D,20210817,000000,5.7,5.75,5.64,5.72,48211,0
+CIA.US,D,20210818,000000,5.66,5.75,5.6,5.6,55204,0
+CIA.US,D,20210819,000000,5.53,5.62,5.52,5.59,36978,0
+CIA.US,D,20210820,000000,5.55,5.66,5.55,5.6,60498,0
+CIA.US,D,20210823,000000,5.61,5.82,5.61,5.76,29216,0
+CIA.US,D,20210824,000000,5.66,5.7,5.59,5.64,69477,0
+CIA.US,D,20210825,000000,5.6,5.81,5.6,5.68,46324,0
+CIA.US,D,20210826,000000,5.64,5.75,5.63,5.69,44318,0
+CIA.US,D,20210827,000000,5.7,5.83,5.7,5.81,101863,0
+CIA.US,D,20210830,000000,5.78,5.9,5.78,5.89,78415,0
+CIA.US,D,20210831,000000,5.86,6,5.86,5.97,51390,0
+CIA.US,D,20210901,000000,5.94,6.09,5.94,6.07,42303,0
+CIA.US,D,20210902,000000,6.08,6.09,5.97,6.05,40153,0
+CIA.US,D,20210903,000000,6.01,6.01,5.95,5.99,44235,0
+CIA.US,D,20210907,000000,5.95,5.98,5.9,5.93,126672,0
+CIA.US,D,20210908,000000,5.89,5.93,5.82,5.85,81082,0
+CIA.US,D,20210909,000000,5.8,5.85,5.77,5.77,120111,0
+CIA.US,D,20210910,000000,5.77,5.78,5.68,5.75,98565,0
+CIA.US,D,20210913,000000,5.74,5.805,5.71,5.73,80623,0
+CIA.US,D,20210914,000000,5.74,5.89,5.71,5.75,113466,0
+CIA.US,D,20210915,000000,5.73,5.7759,5.64,5.7,96638,0
+CIA.US,D,20210916,000000,5.68,5.7,5.6,5.65,83704,0
+CIA.US,D,20210917,000000,5.65,5.81,5.51,5.81,570006,0
+CIA.US,D,20210920,000000,5.66,5.94,5.66,5.92,86618,0
+CIA.US,D,20210921,000000,5.92,6.02,5.89,5.98,64884,0
+CIA.US,D,20210922,000000,5.96,6.08,5.95,6,48094,0
+CIA.US,D,20210923,000000,5.99,6.1,5.97,6.07,54136,0
+CIA.US,D,20210924,000000,5.99,6.1784,5.99,6.13,65439,0
+CIA.US,D,20210927,000000,6.06,6.25,6.06,6.21,97106,0
+CIA.US,D,20210928,000000,6.12,6.25,6.12,6.17,62860,0
+CIA.US,D,20210929,000000,6.18,6.25,6.17,6.24,44267,0
+CIA.US,D,20210930,000000,6.25,6.25,6.15,6.21,48949,0
+CIA.US,D,20211001,000000,6.22,6.5,6.22,6.41,147281,0
+CIA.US,D,20211004,000000,6.36,6.44,6.28,6.3,66927,0
+CIA.US,D,20211005,000000,6.3,6.36,6.19,6.31,82725,0
+CIA.US,D,20211006,000000,6.25,6.38,6.21,6.3,49746,0
+CIA.US,D,20211007,000000,6.31,6.41,6.31,6.36,46523,0
+CIA.US,D,20211008,000000,6.34,6.41,6.32,6.37,24268,0
+CIA.US,D,20211011,000000,6.4,6.4,6.31,6.35,43851,0
+CIA.US,D,20211012,000000,6.36,6.4,6.32,6.35,31437,0
+CIA.US,D,20211013,000000,6.32,6.32,6.14,6.17,44961,0
+CIA.US,D,20211014,000000,6.2,6.24,6.165,6.21,38076,0
+CIA.US,D,20211015,000000,6.38,6.38,6.27,6.32,91564,0
+CIA.US,D,20211018,000000,6.27,6.33,6.27,6.3,47466,0
+CIA.US,D,20211019,000000,6.3,6.385,6.3,6.37,33150,0
+CIA.US,D,20211020,000000,6.29,6.43,6.29,6.41,40645,0
+CIA.US,D,20211021,000000,6.39,6.45,6.36,6.42,32729,0
+CIA.US,D,20211022,000000,6.39,6.46,6.35,6.41,32982,0
+CIA.US,D,20211025,000000,6.42,6.44,6.35,6.41,66259,0
+CIA.US,D,20211026,000000,6.34,6.465,6.34,6.41,58652,0
+CIA.US,D,20211027,000000,6.35,6.4,6.33,6.35,39272,0
+CIA.US,D,20211028,000000,6.36,6.47,6.26,6.45,51051,0
+CIA.US,D,20211029,000000,6.41,6.48,6.39,6.44,66737,0
+CIA.US,D,20211101,000000,6.41,6.48,6.36,6.46,51829,0
+CIA.US,D,20211102,000000,6.44,6.5,6.37,6.45,51632,0
+CIA.US,D,20211103,000000,6.43,6.62,6.43,6.48,241898,0
+CIA.US,D,20211104,000000,6.45,6.65,6.29,6.64,180584,0
+CIA.US,D,20211105,000000,6.4,6.99,6.4,6.87,190247,0
+CIA.US,D,20211108,000000,6.93,6.95,6.58,6.63,52985,0
+CIA.US,D,20211109,000000,6.58,6.66,6.49,6.56,48627,0
+CIA.US,D,20211110,000000,6.57,6.64,6.52,6.59,39356,0
+CIA.US,D,20211111,000000,6.58,6.58,6.46,6.51,30923,0
+CIA.US,D,20211112,000000,6.5,6.55,6.43,6.51,20682,0
+CIA.US,D,20211115,000000,6.49,6.49,6.41,6.45,47424,0
+CIA.US,D,20211116,000000,6.4,6.45,6.27,6.27,54509,0
+CIA.US,D,20211117,000000,6.22,6.305,6.1,6.21,71050,0
+CIA.US,D,20211118,000000,6.19,6.32,6.13,6.29,61889,0
+CIA.US,D,20211119,000000,6.18,6.4,6.14,6.27,59496,0
+CIA.US,D,20211122,000000,6.27,6.435,6.04,6.17,51930,0
+CIA.US,D,20211123,000000,6.11,6.22,6.1,6.18,51786,0
+CIA.US,D,20211124,000000,6.12,6.195,6.12,6.15,27991,0
+CIA.US,D,20211126,000000,6,6.02,5.86,5.86,87171,0
+CIA.US,D,20211129,000000,5.95,6.035,5.81,5.82,57742,0
+CIA.US,D,20211130,000000,5.75,5.88,5.67,5.67,66959,0
+CIA.US,D,20211201,000000,5.77,5.9,5.67,5.67,80533,0
+CIA.US,D,20211202,000000,5.65,5.85,5.65,5.81,31195,0
+CIA.US,D,20211203,000000,5.84,5.84,5.66,5.75,45651,0
+CIA.US,D,20211206,000000,5.84,5.945,5.74,5.84,46265,0
+CIA.US,D,20211207,000000,5.9,5.96,5.81,5.83,33703,0
+CIA.US,D,20211208,000000,5.85,5.85,5.75,5.79,27633,0
+CIA.US,D,20211209,000000,5.73,5.86,5.73,5.78,31245,0
+CIA.US,D,20211210,000000,5.77,5.86,5.77,5.84,18123,0
+CIA.US,D,20211213,000000,5.75,5.87,5.6,5.62,51724,0
+CIA.US,D,20211214,000000,5.6,5.8,5.59,5.65,86068,0
+CIA.US,D,20211215,000000,5.65,6.17,5.64,5.84,189641,0
+CIA.US,D,20211216,000000,5.85,5.97,5.71,5.75,59926,0
+CIA.US,D,20211217,000000,5.84,5.84,5.63,5.64,120240,0
+CIA.US,D,20211220,000000,5.6,5.63,5.55,5.6,71317,0
+CIA.US,D,20211221,000000,5.58,5.78,5.58,5.72,25141,0
+CIA.US,D,20211222,000000,5.74,5.74,5.63,5.72,31673,0
+CIA.US,D,20211223,000000,5.69,5.88,5.69,5.76,25631,0
+CIA.US,D,20211227,000000,5.65,5.67,5.5,5.62,91591,0
+CIA.US,D,20211228,000000,5.6,5.64,5.47,5.49,66772,0
+CIA.US,D,20211229,000000,5.52,5.59,5.41,5.55,91553,0
+CIA.US,D,20211230,000000,5.56,5.65,5.52,5.56,32659,0
+CIA.US,D,20211231,000000,5.575,5.575,5.25,5.31,97486,0
+CIA.US,D,20220103,000000,5.3,5.48,5.3,5.38,78040,0
+CIA.US,D,20220104,000000,5.38,5.44,5.33,5.36,45889,0
+CIA.US,D,20220105,000000,5.32,5.49,5.3,5.33,60400,0
+CIA.US,D,20220106,000000,5.29,5.38,5.25,5.35,39068,0
+CIA.US,D,20220107,000000,5.35,5.4234,5.29,5.31,28603,0
+CIA.US,D,20220110,000000,5.28,5.28,5.15,5.24,45552,0
+CIA.US,D,20220111,000000,5.22,5.22,5.08,5.11,48931,0
+CIA.US,D,20220112,000000,5.08,5.19,4.94,4.94,98003,0
+CIA.US,D,20220113,000000,4.98,5.05,4.95,5.01,70067,0
+CIA.US,D,20220114,000000,4.94,5.11,4.94,5.09,41265,0
+CIA.US,D,20220118,000000,5.05,5.09,4.805,4.87,98770,0
+CIA.US,D,20220119,000000,4.85,4.8899,4.81,4.85,67331,0
+CIA.US,D,20220120,000000,4.81,4.87,4.8,4.8,66003,0
+CIA.US,D,20220121,000000,4.73,4.86,4.61,4.64,146289,0
+CIA.US,D,20220124,000000,4.55,4.9,4.55,4.71,117169,0
+CIA.US,D,20220125,000000,4.63,4.8,4.555,4.66,54335,0
+CIA.US,D,20220126,000000,4.71,4.9,4.7,4.71,102457,0
+CIA.US,D,20220127,000000,4.79,4.79,4.55,4.57,61747,0
+CIA.US,D,20220128,000000,4.54,4.75,4.54,4.71,102111,0
+CIA.US,D,20220131,000000,4.61,4.76,4.6,4.75,68764,0
+CIA.US,D,20220201,000000,4.74,4.75,4.68,4.7,80666,0
+CIA.US,D,20220202,000000,4.67,4.72,4.54,4.62,85370,0
+CIA.US,D,20220203,000000,4.56,4.61,4.29,4.31,99219,0
+CIA.US,D,20220204,000000,4.3,4.49,4.205,4.44,73702,0
+CIA.US,D,20220207,000000,4.4,4.48,4.34,4.34,65720,0
+CIA.US,D,20220208,000000,4.35,4.43,4.31,4.38,42504,0
+CIA.US,D,20220209,000000,4.37,4.4,4.175,4.21,107019,0
+CIA.US,D,20220210,000000,4.19,4.2823,4.145,4.17,61613,0
+CIA.US,D,20220211,000000,4.15,4.29,4.15,4.26,106688,0
+CIA.US,D,20220214,000000,4.28,4.35,4.25,4.29,38374,0
+CIA.US,D,20220215,000000,4.32,4.5064,4.32,4.44,61055,0
+CIA.US,D,20220216,000000,4.42,4.58,4.42,4.5,47563,0
+CIA.US,D,20220217,000000,4.44,4.5,4.32,4.33,44253,0
+CIA.US,D,20220218,000000,4.26,4.4,4.26,4.33,58070,0
+CIA.US,D,20220222,000000,4.27,4.34,4.24,4.24,55346,0
+CIA.US,D,20220223,000000,4.25,4.32,4.24,4.24,58311,0
+CIA.US,D,20220224,000000,4.25,4.35,4.24,4.33,63312,0
+CIA.US,D,20220225,000000,4.35,4.42,4.33,4.41,31402,0
+CIA.US,D,20220228,000000,4.39,4.41,4.25,4.25,104583,0
+CIA.US,D,20220301,000000,4.25,4.31,4.235,4.25,82466,0
+CIA.US,D,20220302,000000,4.32,4.3457,4.25,4.26,48910,0
+CIA.US,D,20220303,000000,4.29,4.29,4.25,4.25,62116,0
+CIA.US,D,20220304,000000,4.25,4.3271,4.25,4.25,75769,0
+CIA.US,D,20220307,000000,4.28,4.28,4.25,4.25,61456,0
+CIA.US,D,20220308,000000,4.25,4.3292,4.24,4.25,84972,0
+CIA.US,D,20220309,000000,4.25,4.35,4.25,4.26,74227,0
+CIA.US,D,20220310,000000,4.25,4.32,4.25,4.3,80716,0
+CIA.US,D,20220311,000000,4.26,4.36,4.25,4.25,63348,0
+CIA.US,D,20220314,000000,4.33,4.35,4.25,4.26,61097,0
+CIA.US,D,20220315,000000,4.29,4.29,4.25,4.25,74794,0
+CIA.US,D,20220316,000000,4.26,4.3,4.25,4.26,86482,0
+CIA.US,D,20220317,000000,4.25,4.3,4.25,4.26,62329,0
+CIA.US,D,20220318,000000,4.29,4.35,4.25,4.25,247887,0
+CIA.US,D,20220321,000000,4.25,4.33,4.25,4.27,90812,0
+CIA.US,D,20220322,000000,4.27,4.32,4.25,4.26,80042,0
+CIA.US,D,20220323,000000,4.25,4.28,4.25,4.25,80066,0
+CIA.US,D,20220324,000000,4.28,4.28,4.25,4.25,67129,0
+CIA.US,D,20220325,000000,4.28,4.32,4.25,4.27,87209,0
+CIA.US,D,20220328,000000,4.25,4.3,4.25,4.29,81494,0
+CIA.US,D,20220329,000000,4.32,4.43,4.29,4.36,79171,0
+CIA.US,D,20220330,000000,4.34,4.42,4.25,4.25,85821,0
+CIA.US,D,20220331,000000,4.25,4.3,4.02,4.24,287316,0
+CIA.US,D,20220401,000000,4.25,4.42,4.24,4.4,127619,0
+CIA.US,D,20220404,000000,4.38,4.43,4.25,4.26,78170,0
+CIA.US,D,20220405,000000,4.25,4.31,4.25,4.25,75034,0
+CIA.US,D,20220406,000000,4.25,4.28,4.21,4.25,91976,0
+CIA.US,D,20220407,000000,4.25,4.26,4.25,4.25,61222,0
+CIA.US,D,20220408,000000,4.25,4.35,4.25,4.35,138463,0
+CIA.US,D,20220411,000000,4.35,4.355,4.25,4.25,59761,0
+CIA.US,D,20220412,000000,4.25,4.33,4.21,4.25,83442,0
+CIA.US,D,20220413,000000,4.25,4.28,4.23,4.26,94533,0
+CIA.US,D,20220414,000000,4.25,4.31,4.21,4.26,81649,0
+CIA.US,D,20220418,000000,4.25,4.32,4.1,4.11,180136,0
+CIA.US,D,20220419,000000,4.11,4.17,3.94,3.96,99468,0
+CIA.US,D,20220420,000000,4.07,4.07,3.66,3.7,193524,0
+CIA.US,D,20220421,000000,3.72,3.79,3.62,3.74,192366,0
+CIA.US,D,20220422,000000,3.7,3.77,3.69,3.74,278900,0
+CIA.US,D,20220425,000000,3.71,3.78,3.46,3.51,184848,0
+CIA.US,D,20220426,000000,3.49,3.49,3.1,3.12,164007,0
+CIA.US,D,20220427,000000,3.1,3.13,3.1,3.13,212959,0
+CIA.US,D,20220428,000000,3.16,3.16,3,3.02,174179,0
+CIA.US,D,20220429,000000,2.97,3.04,2.93,2.99,235946,0
+CIA.US,D,20220502,000000,3.03,3.07,2.98,3.04,179235,0
+CIA.US,D,20220503,000000,3.02,3.045,2.91,2.93,133445,0
+CIA.US,D,20220504,000000,2.92,2.93,2.7,2.8,194470,0
+CIA.US,D,20220505,000000,2.81,2.81,2.5,2.53,214758,0
+CIA.US,D,20220506,000000,2.49,2.535,2.4601,2.49,153501,0
+CIA.US,D,20220509,000000,2.46,2.7,2.45,2.69,292725,0
+CIA.US,D,20220510,000000,2.7,3.17,2.61,3.09,287277,0
+CIA.US,D,20220511,000000,3.1,3.23,3.04,3.17,205504,0
+CIA.US,D,20220512,000000,3.15,3.34,3.1,3.17,225177,0
+CIA.US,D,20220513,000000,3.19,3.2,3.11,3.15,192360,0
+CIA.US,D,20220516,000000,3.1,3.285,3.06,3.18,223150,0
+CIA.US,D,20220517,000000,3.21,3.43,3.21,3.35,165621,0
+CIA.US,D,20220518,000000,3.29,3.39,3.15,3.25,179365,0
+CIA.US,D,20220519,000000,3.23,3.28,3.17,3.2,177626,0
+CIA.US,D,20220520,000000,3.23,3.35,3.18,3.29,194153,0
+CIA.US,D,20220523,000000,3.32,3.42,3.25,3.34,145081,0
+CIA.US,D,20220524,000000,3.47,3.47,3.2,3.28,177007,0
+CIA.US,D,20220525,000000,3.3,3.6,3.29,3.54,140937,0
+CIA.US,D,20220526,000000,3.51,3.54,3.18,3.19,243004,0
+CIA.US,D,20220527,000000,3.19,3.3,3.17,3.3,107514,0
+CIA.US,D,20220531,000000,3.25,3.58,3.25,3.32,244408,0
+CIA.US,D,20220601,000000,3.38,3.38,3.18,3.21,241955,0
+CIA.US,D,20220602,000000,3.17,3.39,3.17,3.34,171591,0
+CIA.US,D,20220603,000000,3.3,3.57,3.23,3.51,322773,0
+CIA.US,D,20220606,000000,3.55,3.64,3.26,3.34,303220,0
+CIA.US,D,20220607,000000,3.32,4.02,3.32,3.9,371368,0
+CIA.US,D,20220608,000000,3.95,3.9566,3.7,3.86,156741,0
+CIA.US,D,20220609,000000,3.83,3.98,3.72,3.93,215967,0
+CIA.US,D,20220610,000000,3.89,3.89,3.76,3.83,126234,0
+CIA.US,D,20220613,000000,3.71,3.89,3.71,3.81,215152,0
+CIA.US,D,20220614,000000,3.81,3.8386,3.76,3.8,181120,0
+CIA.US,D,20220615,000000,3.92,3.92,3.82,3.86,198384,0
+CIA.US,D,20220616,000000,3.81,3.84,3.76,3.79,263656,0
+CIA.US,D,20220617,000000,3.8,3.92,3.74,3.81,324013,0
+CIA.US,D,20220621,000000,3.83,3.85,3.77,3.79,335959,0
+CIA.US,D,20220622,000000,3.82,3.94,3.79,3.83,305116,0
+CIA.US,D,20220623,000000,3.82,4.025,3.82,3.93,231867,0
+CIA.US,D,20220624,000000,3.98,4.52,3.84,4.31,6592889,0
+CIA.US,D,20220627,000000,4.33,4.33,3.85,4.08,221633,0
+CIA.US,D,20220628,000000,4.1,4.25,4.1,4.2,118208,0
+CIA.US,D,20220629,000000,4.23,4.28,4.1,4.17,103112,0
+CIA.US,D,20220630,000000,4.17,4.39,4.111,4.19,134576,0
+CIA.US,D,20220701,000000,4.17,4.32,4.01,4.14,73880,0
+CIA.US,D,20220705,000000,4.18,4.21,3.92,4.01,246901,0
+CIA.US,D,20220706,000000,4.05,4.26,4.05,4.14,56540,0
+CIA.US,D,20220707,000000,4.14,4.33,3.97,4.01,104707,0
+CIA.US,D,20220708,000000,3.98,4.2,3.91,4.11,95470,0
+CIA.US,D,20220711,000000,4.04,4.24,4.04,4.14,59275,0
+CIA.US,D,20220712,000000,4.09,4.28,4.06,4.06,79361,0
+CIA.US,D,20220713,000000,4.01,4.07,3.91,4.06,46896,0
+CIA.US,D,20220714,000000,3.95,4.1,3.9,3.99,71686,0
+CIA.US,D,20220715,000000,3.99,3.99,3.82,3.91,54204,0
+CIA.US,D,20220718,000000,3.91,4.02,3.85,3.92,65417,0
+CIA.US,D,20220719,000000,3.88,4.09,3.88,3.92,88647,0
+CIA.US,D,20220720,000000,3.98,4,3.85,3.87,59028,0
+CIA.US,D,20220721,000000,3.89,3.93,3.83,3.89,37590,0
+CIA.US,D,20220722,000000,3.84,3.98,3.84,3.88,29438,0
+CIA.US,D,20220725,000000,3.87,4.03,3.81,3.94,40783,0
+CIA.US,D,20220726,000000,3.88,4.05,3.88,3.92,72001,0
+CIA.US,D,20220727,000000,3.93,4.09,3.89,3.96,65054,0
+CIA.US,D,20220728,000000,3.9,4.07,3.89,3.93,47370,0
+CIA.US,D,20220729,000000,3.9,3.99,3.86,3.87,70230,0
+CIA.US,D,20220801,000000,3.87,4.09,3.86,3.97,124353,0
+CIA.US,D,20220802,000000,4.05,4.05,3.9,3.92,71075,0
+CIA.US,D,20220803,000000,3.85,4.01,3.85,3.87,66960,0
+CIA.US,D,20220804,000000,3.85,3.95,3.85,3.87,43746,0
+CIA.US,D,20220805,000000,3.9,3.94,3.74,3.85,85491,0
+CIA.US,D,20220808,000000,3.82,4.01,3.82,3.91,54405,0
+CIA.US,D,20220809,000000,3.85,3.95,3.79,3.84,52421,0
+CIA.US,D,20220810,000000,3.825,3.96,3.81,3.82,46320,0
+CIA.US,D,20220811,000000,3.84,3.905,3.79,3.81,66294,0
+CIA.US,D,20220812,000000,3.79,3.86,3.79,3.84,64374,0
+CIA.US,D,20220815,000000,3.8,3.96,3.76,3.96,21637,0
+CIA.US,D,20220816,000000,3.9,3.97,3.89,3.92,32089,0
+CIA.US,D,20220817,000000,3.89,3.89,3.77,3.8,46161,0
+CIA.US,D,20220818,000000,3.75,3.85,3.72,3.82,76633,0
+CIA.US,D,20220819,000000,3.8,4.125,3.73,4,136718,0
+CIA.US,D,20220822,000000,3.92,4,3.84,3.88,39434,0
+CIA.US,D,20220823,000000,3.83,3.92,3.82,3.87,33248,0
+CIA.US,D,20220824,000000,3.82,3.9,3.78,3.86,22916,0
+CIA.US,D,20220825,000000,3.84,3.95,3.83,3.92,34232,0
+CIA.US,D,20220826,000000,3.87,4,3.76,3.84,35908,0
+CIA.US,D,20220829,000000,3.77,3.93,3.73,3.84,47071,0
+CIA.US,D,20220830,000000,3.81,3.97,3.75,3.8,50274,0
+CIA.US,D,20220831,000000,3.76,3.84,3.76,3.79,45984,0
+CIA.US,D,20220901,000000,3.76,3.81,3.75,3.77,35823,0
+CIA.US,D,20220902,000000,3.75,3.82,3.71,3.74,39208,0
+CIA.US,D,20220906,000000,3.71,3.81,3.71,3.72,49073,0
+CIA.US,D,20220907,000000,3.68,3.73,3.6086,3.68,37807,0
+CIA.US,D,20220908,000000,3.67,3.72,3.64,3.69,79499,0
+CIA.US,D,20220909,000000,3.68,3.74,3.63,3.63,32794,0
+CIA.US,D,20220912,000000,3.62,3.7,3.6077,3.64,39356,0
+CIA.US,D,20220913,000000,3.6,3.7,3.58,3.6,31334,0
+CIA.US,D,20220914,000000,3.58,3.64,3.56,3.57,67339,0
+CIA.US,D,20220915,000000,3.56,3.62,3.55,3.6,26319,0
+CIA.US,D,20220916,000000,3.56,3.63,3.51,3.52,104934,0
+CIA.US,D,20220919,000000,3.5,3.55,3.47,3.51,55560,0
+CIA.US,D,20220920,000000,3.46,3.69,3.45,3.65,39164,0
+CIA.US,D,20220921,000000,3.61,3.63,3.41,3.49,45896,0
+CIA.US,D,20220922,000000,3.46,3.56,3.42,3.43,40350,0
+CIA.US,D,20220923,000000,3.38,3.44,3.36,3.39,37373,0
+CIA.US,D,20220926,000000,3.29,3.3803,3.29,3.34,66094,0
+CIA.US,D,20220927,000000,3.36,3.45,3.34,3.37,33705,0
+CIA.US,D,20220928,000000,3.37,3.43,3.33,3.33,26308,0
+CIA.US,D,20220929,000000,3.31,3.4,3.3,3.35,27683,0
+CIA.US,D,20220930,000000,3.31,3.41,3.31,3.34,108295,0
+CIA.US,D,20221003,000000,3.32,3.4,3.31,3.38,25127,0
+CIA.US,D,20221004,000000,3.4014,3.51,3.38,3.43,27951,0
+CIA.US,D,20221005,000000,3.37,3.41,3.36,3.37,20586,0
+CIA.US,D,20221006,000000,3.4249,3.43,3.38,3.38,16282,0
+CIA.US,D,20221007,000000,3.33,3.41,3.3,3.32,51291,0
+CIA.US,D,20221010,000000,3.28,3.31,3.28,3.28,23368,0
+CIA.US,D,20221011,000000,3.24,3.3,3.2,3.24,30506,0
+CIA.US,D,20221012,000000,3.23,3.37,3.21,3.24,68791,0
+CIA.US,D,20221013,000000,3.21,3.4,3.16,3.35,38873,0
+CIA.US,D,20221014,000000,3.4,3.47,3.31,3.36,15869,0
+CIA.US,D,20221017,000000,3.32,3.4,3.24,3.24,25988,0
+CIA.US,D,20221018,000000,3.2,3.37,3.15,3.15,62151,0
+CIA.US,D,20221019,000000,3.16,3.205,3.11,3.11,35354,0
+CIA.US,D,20221020,000000,3.1,3.12,3.01,3.01,22213,0
+CIA.US,D,20221021,000000,2.97,3.01,2.84,2.85,31769,0
+CIA.US,D,20221024,000000,2.88,2.88,2.66,2.66,28635,0
+CIA.US,D,20221025,000000,2.67,2.72,2.65,2.65,24552,0
+CIA.US,D,20221026,000000,2.61,2.75,2.5675,2.63,27455,0
+CIA.US,D,20221027,000000,2.6,2.82,2.6,2.71,36289,0
+CIA.US,D,20221028,000000,2.72,2.85,2.7,2.77,26893,0
+CIA.US,D,20221031,000000,2.69,2.83,2.69,2.69,34510,0
+CIA.US,D,20221101,000000,2.68,2.7584,2.65,2.66,17039,0
+CIA.US,D,20221102,000000,2.6,2.77,2.53,2.68,37282,0
+CIA.US,D,20221103,000000,2.63,2.69,2.42,2.42,41072,0
+CIA.US,D,20221104,000000,2.3,2.47,2.22,2.22,38733,0
+CIA.US,D,20221107,000000,2.1,2.3,1.925,2.21,92046,0
+CIA.US,D,20221108,000000,2.1799,2.27,2.15,2.23,42706,0
+CIA.US,D,20221109,000000,2.21,2.75,2.21,2.57,119346,0
+CIA.US,D,20221110,000000,3,3.32,2.75,3.18,150000,0
+CIA.US,D,20221111,000000,3.17,3.42,3,3.41,66167,0
+CIA.US,D,20221114,000000,3.32,3.65,3.15,3.29,128556,0
+CIA.US,D,20221115,000000,3.2,3.48,3.2,3.46,55015,0
+CIA.US,D,20221116,000000,3.42,3.5,3.205,3.4,46425,0
+CIA.US,D,20221117,000000,3.37,3.47,3.1,3.1,46782,0
+CIA.US,D,20221118,000000,3.08,3.26,2.89,2.91,56625,0
+CIA.US,D,20221121,000000,2.91,3.09,2.8,2.9,49380,0
+CIA.US,D,20221122,000000,2.95,2.98,2.84,2.88,10665,0
+CIA.US,D,20221123,000000,2.91,3,2.9,2.93,32029,0
+CIA.US,D,20221125,000000,2.86,2.93,2.77,2.8,11307,0
+CIA.US,D,20221128,000000,2.73,2.95,2.72,2.87,30290,0
+CIA.US,D,20221129,000000,2.8,2.88,2.67,2.78,42531,0
+CIA.US,D,20221130,000000,2.7,2.82,2.6275,2.74,68290,0
+CIA.US,D,20221201,000000,2.71,2.8,2.64,2.73,45657,0
+CIA.US,D,20221202,000000,2.7,2.76,2.67,2.73,16274,0
+CIA.US,D,20221205,000000,2.71,3.17,2.665,3.07,73798,0
+CIA.US,D,20221206,000000,3.04,3.31,2.85,2.85,124502,0
+CIA.US,D,20221207,000000,2.79,2.81,2.54,2.62,64910,0
+CIA.US,D,20221208,000000,2.71,2.94,2.64,2.74,45560,0
+CIA.US,D,20221209,000000,2.72,2.97,2.6,2.81,76113,0
+CIA.US,D,20221212,000000,2.63,2.79,2.56,2.6,27832,0
+CIA.US,D,20221213,000000,2.56,2.64,2.26,2.35,59444,0
+CIA.US,D,20221214,000000,2.35,2.37,2.3,2.31,31802,0
+CIA.US,D,20221215,000000,2.3,2.35,2.21,2.22,31956,0
+CIA.US,D,20221216,000000,2.2,2.42,2.2,2.24,47957,0
+CIA.US,D,20221219,000000,2.28,2.49,2.21,2.32,109322,0
+CIA.US,D,20221220,000000,2.26,2.45,2.015,2.02,151060,0
+CIA.US,D,20221221,000000,2.01,2.3299,2.01,2.18,73037,0
+CIA.US,D,20221222,000000,2.14,2.32,2.14,2.29,36749,0
+CIA.US,D,20221223,000000,2.28,2.44,2.18,2.28,62254,0
+CIA.US,D,20221227,000000,2.24,2.41,2.15,2.17,20461,0
+CIA.US,D,20221228,000000,2.16,2.31,2.16,2.2,62037,0
+CIA.US,D,20221229,000000,2.2,2.31,2.18,2.23,31693,0
+CIA.US,D,20221230,000000,2.22,2.38,2.02,2.13,99438,0
+CIA.US,D,20230103,000000,2.07,2.2,2.06,2.08,38241,0
+CIA.US,D,20230104,000000,2.0621,2.25,2.0621,2.23,19646,0
+CIA.US,D,20230105,000000,2.25,2.28,2.11,2.13,12743,0
+CIA.US,D,20230106,000000,2.05,2.32,2.05,2.18,45746,0
+CIA.US,D,20230109,000000,2.15,2.32,2.1009,2.3,32239,0
+CIA.US,D,20230110,000000,2.24,2.41,2.12,2.35,69518,0
+CIA.US,D,20230111,000000,2.37,2.39,2.26,2.31,12955,0
+CIA.US,D,20230112,000000,2.26,2.4,2.22,2.35,20389,0
+CIA.US,D,20230113,000000,2.33,2.49,2.28,2.46,44759,0
+CIA.US,D,20230117,000000,2.47,2.47,2.31,2.36,17604,0
+CIA.US,D,20230118,000000,2.34,2.49,2.34,2.36,24476,0
+CIA.US,D,20230119,000000,2.32,2.38,2.27,2.37,11618,0
+CIA.US,D,20230120,000000,2.4,2.57,2.32,2.39,41189,0
+CIA.US,D,20230123,000000,2.4,2.42,2.3,2.42,16974,0
+CIA.US,D,20230124,000000,2.48,2.6,2.37,2.47,26360,0
+CIA.US,D,20230125,000000,2.4,2.55,2.4,2.44,9732,0
+CIA.US,D,20230126,000000,2.45,2.57,2.25,2.46,49707,0
+CIA.US,D,20230127,000000,2.39,2.48,2.38,2.41,12010,0
+CIA.US,D,20230130,000000,2.41,2.49,2.35,2.35,16625,0
+CIA.US,D,20230131,000000,2.35,2.46,2.3,2.4,43534,0
+CIA.US,D,20230201,000000,2.34,2.53,2.34,2.38,76837,0
+CIA.US,D,20230202,000000,2.46,2.53,2.37,2.5,35614,0
+CIA.US,D,20230203,000000,2.52,2.65,2.47,2.55,72568,0
+CIA.US,D,20230206,000000,2.49,2.67,2.37,2.49,37075,0
+CIA.US,D,20230207,000000,2.54,2.67,2.39,2.53,19034,0
+CIA.US,D,20230208,000000,2.45,2.51,2.45,2.5,5961,0
+CIA.US,D,20230209,000000,2.39,2.47,2.39,2.45,6833,0
+CIA.US,D,20230210,000000,2.485,2.7,2.46,2.66,34538,0
+CIA.US,D,20230213,000000,2.58,2.8,2.56,2.7,65924,0
+CIA.US,D,20230214,000000,2.62,2.77,2.61,2.73,19291,0
+CIA.US,D,20230215,000000,2.68,2.8,2.68,2.75,16860,0
+CIA.US,D,20230216,000000,2.72,2.85,2.72,2.78,7819,0
+CIA.US,D,20230217,000000,2.73,2.89,2.72,2.86,24257,0
+CIA.US,D,20230221,000000,2.86,2.8944,2.74,2.82,40558,0
+CIA.US,D,20230222,000000,2.82,2.92,2.7701,2.87,34697,0
+CIA.US,D,20230223,000000,2.9,2.9005,2.8,2.83,25640,0
+CIA.US,D,20230224,000000,2.76,3,2.76,2.93,22206,0
+CIA.US,D,20230227,000000,2.93,2.9789,2.9,2.95,27041,0
+CIA.US,D,20230228,000000,2.91,3,2.835,2.95,51480,0
+CIA.US,D,20230301,000000,2.9925,3.01,2.96,2.97,18704,0
+CIA.US,D,20230302,000000,2.91,3.02,2.91,2.99,22481,0
+CIA.US,D,20230303,000000,3.04,3.11,2.91,3.06,21990,0
+CIA.US,D,20230306,000000,2.96,3.07,2.96,3.05,26784,0
+CIA.US,D,20230307,000000,3,3.16,3,3.05,25562,0
+CIA.US,D,20230308,000000,3.092,3.1,3.05,3.05,6306,0
+CIA.US,D,20230309,000000,3.05,3.23,3.02,3.19,48382,0
+CIA.US,D,20230310,000000,3.2,3.3552,3.19,3.3,64681,0
+CIA.US,D,20230313,000000,3.23,3.42,3.1,3.2,82330,0
+CIA.US,D,20230314,000000,3.12,3.19,3.0101,3.1,68507,0
+CIA.US,D,20230315,000000,2.965,3.09,2.9619,3.04,55101,0
+CIA.US,D,20230316,000000,2.97,3.07,2.84,3.03,49912,0
+CIA.US,D,20230317,000000,2.96,3.02,2.9,2.93,67136,0
+CIA.US,D,20230320,000000,2.92,3.045,2.92,2.99,61127,0
+CIA.US,D,20230321,000000,2.95,3.1,2.95,3,51012,0
+CIA.US,D,20230322,000000,3,3.11,3,3.1,35049,0
+CIA.US,D,20230323,000000,3.05,3.215,3.05,3.18,47973,0
+CIA.US,D,20230324,000000,3.16,3.37,3.07,3.31,39811,0
+CIA.US,D,20230327,000000,3.27,3.44,3.26,3.41,47877,0
+CIA.US,D,20230328,000000,3.42,3.57,3.3,3.55,105991,0
+CIA.US,D,20230329,000000,3.5,3.65,3.46,3.56,22966,0
+CIA.US,D,20230330,000000,3.51,3.68,3.5,3.65,43477,0
+CIA.US,D,20230331,000000,3.59,3.75,3.59,3.71,73306,0
+CIA.US,D,20230403,000000,3.72,3.74,3.54,3.6,41451,0
+CIA.US,D,20230404,000000,3.54,3.62,3.54,3.58,31122,0
+CIA.US,D,20230405,000000,3.52,3.57,3.46,3.56,37285,0
+CIA.US,D,20230406,000000,3.51,3.65,3.51,3.63,29844,0
+CIA.US,D,20230410,000000,3.52,3.68,3.52,3.58,49471,0
+CIA.US,D,20230411,000000,3.53,4,2.85,3.01,209561,0
+CIA.US,D,20230412,000000,2.85,3.11,2.42,2.69,126097,0
+CIA.US,D,20230413,000000,2.69,2.79,2.58,2.59,63309,0
+CIA.US,D,20230414,000000,2.6,2.633,2.295,2.34,110675,0
+CIA.US,D,20230417,000000,2.34,2.43,2.32,2.34,79413,0
+CIA.US,D,20230418,000000,2.3559,2.4,2.33,2.33,68966,0
+CIA.US,D,20230419,000000,2.33,2.38,2.25,2.27,90930,0
+CIA.US,D,20230420,000000,2.27,2.32,2.12,2.14,39084,0
+CIA.US,D,20230421,000000,2.15,2.305,2.15,2.22,135250,0
+CIA.US,D,20230424,000000,2.22,2.4173,2.215,2.3,109396,0
+CIA.US,D,20230425,000000,2.28,2.44,2.22,2.23,56367,0
+CIA.US,D,20230426,000000,2.23,2.3,2.16,2.16,117229,0
+CIA.US,D,20230427,000000,2.18,2.2,2.1,2.12,116067,0
+CIA.US,D,20230428,000000,2.15,2.15,1.87,1.87,68012,0
+CIA.US,D,20230501,000000,1.89,1.95,1.89,1.91,44042,0
+CIA.US,D,20230502,000000,1.91,1.955,1.84,1.87,81369,0
+CIA.US,D,20230503,000000,1.91,2.1,1.76,1.76,126024,0
+CIA.US,D,20230504,000000,1.75,1.8399,1.73,1.78,63439,0
+CIA.US,D,20230505,000000,1.77,1.86,1.72,1.74,39294,0
+CIA.US,D,20230508,000000,1.8,1.8,1.73,1.74,50910,0
+CIA.US,D,20230509,000000,1.74,1.81,1.69,1.69,55714,0
+CIA.US,D,20230510,000000,1.7,1.73,1.67,1.71,55723,0
+CIA.US,D,20230511,000000,1.88,1.88,1.75,1.88,156889,0
+CIA.US,D,20230512,000000,1.9067,1.96,1.88,1.92,52005,0
+CIA.US,D,20230515,000000,1.9,2.1,1.885,2.06,69202,0
+CIA.US,D,20230516,000000,2.07,2.37,2.03,2.04,138316,0
+CIA.US,D,20230517,000000,2.01,2.27,1.99,2.13,142722,0
+CIA.US,D,20230518,000000,2.17,2.27,2.03,2.22,73655,0
+CIA.US,D,20230519,000000,2.18,2.54,2.17,2.41,137745,0
+CIA.US,D,20230522,000000,2.43,2.5,1.95,1.96,57702,0
+CIA.US,D,20230523,000000,2,2.09,1.91,1.91,58045,0
+CIA.US,D,20230524,000000,1.9,1.99,1.78,1.84,1555650,0
+CIA.US,D,20230525,000000,1.86,1.91,1.79,1.83,649566,0
+CIA.US,D,20230526,000000,1.82,1.92,1.64,1.74,129042,0
+CIA.US,D,20230530,000000,1.75,1.97,1.75,1.94,108338,0
+CIA.US,D,20230531,000000,1.99,2.19,1.91,2.1,164386,0
+CIA.US,D,20230601,000000,2.1,2.25,2.03,2.2,91993,0
+CIA.US,D,20230602,000000,2.24,2.29,2.06,2.11,65284,0
+CIA.US,D,20230605,000000,2.15,2.39,2.09,2.22,106615,0
+CIA.US,D,20230606,000000,2.22,2.36,2.13,2.2,95181,0
+CIA.US,D,20230607,000000,2.26,2.31,2.22,2.24,38779,0
+CIA.US,D,20230608,000000,2.24,2.36,2.14,2.14,67352,0
+CIA.US,D,20230609,000000,2.09,2.42,2.08,2.29,155733,0
+CIA.US,D,20230612,000000,2.3,2.61,2.23,2.56,167184,0
+CIA.US,D,20230613,000000,2.62,2.75,2.56,2.61,64458,0
+CIA.US,D,20230614,000000,2.55,2.56,2.245,2.28,85416,0
+CIA.US,D,20230615,000000,2.22,2.41,2.22,2.3,28969,0
+CIA.US,D,20230616,000000,2.31,2.35,2.19,2.3,20561,0
+CIA.US,D,20230620,000000,2.27,2.47,2.26,2.32,48580,0
+CIA.US,D,20230621,000000,2.31,2.7,2.31,2.56,128255,0
+CIA.US,D,20230622,000000,2.58,2.6,2.37,2.51,27995,0
+CIA.US,D,20230623,000000,2.47,2.56,2.41,2.48,36056,0
+CIA.US,D,20230626,000000,2.44,2.5,2.32,2.34,10163,0
+CIA.US,D,20230627,000000,2.32,2.51,2.29,2.48,35385,0
+CIA.US,D,20230628,000000,2.47,2.55,2.33,2.44,43793,0
+CIA.US,D,20230629,000000,2.44,2.64,2.4,2.41,173161,0
+CIA.US,D,20230630,000000,2.44,2.46,2.36,2.41,31063,0
+CIA.US,D,20230703,000000,2.46,2.485,2.35,2.44,17898,0
+CIA.US,D,20230705,000000,2.4,2.64,2.4,2.5,81843,0
+CIA.US,D,20230706,000000,2.48,2.57,2.48,2.54,20039,0
+CIA.US,D,20230707,000000,2.55,2.7,2.52,2.56,80173,0
+CIA.US,D,20230710,000000,2.55,2.695,2.51,2.6,24448,0
+CIA.US,D,20230711,000000,2.6,2.71,2.54,2.57,22025,0
+CIA.US,D,20230712,000000,2.52,2.6,2.33,2.37,88317,0
+CIA.US,D,20230713,000000,2.35,2.5,2.3,2.43,53956,0
+CIA.US,D,20230714,000000,2.45,2.49,2.42,2.45,24564,0
+CIA.US,D,20230717,000000,2.44,2.6,2.44,2.55,31017,0
+CIA.US,D,20230718,000000,2.51,2.66,2.51,2.64,38062,0
+CIA.US,D,20230719,000000,2.66,2.7,2.6201,2.68,25115,0
+CIA.US,D,20230720,000000,2.62,2.7,2.61,2.65,13335,0
+CIA.US,D,20230721,000000,2.64,2.75,2.63,2.63,28435,0
+CIA.US,D,20230724,000000,2.58,2.69,2.56,2.61,21217,0
+CIA.US,D,20230725,000000,2.55,2.67,2.4911,2.56,21629,0
+CIA.US,D,20230726,000000,2.56,2.69,2.51,2.65,34531,0
+CIA.US,D,20230727,000000,2.58,2.63,2.57,2.62,44349,0
+CIA.US,D,20230728,000000,2.58,2.6054,2.53,2.56,24039,0
+CIA.US,D,20230731,000000,2.53,2.67,2.53,2.57,18709,0
+CIA.US,D,20230801,000000,2.56,2.61,2.53,2.55,18004,0
+CIA.US,D,20230802,000000,2.53,2.68,2.51,2.62,15310,0
+CIA.US,D,20230803,000000,2.59,2.75,2.58,2.66,28602,0
+CIA.US,D,20230804,000000,2.73,2.96,2.65,2.83,68307,0
+CIA.US,D,20230807,000000,2.86,2.95,2.81,2.9,43378,0
+CIA.US,D,20230808,000000,2.93,2.98,2.83,2.9,36372,0
+CIA.US,D,20230809,000000,2.86,3.13,2.86,3.04,57585,0
+CIA.US,D,20230810,000000,3.02,3.25,2.97,3.14,58319,0
+CIA.US,D,20230811,000000,3.2,3.25,2.92,2.98,25412,0
+CIA.US,D,20230814,000000,2.99,3.12,2.93,2.99,15750,0
+CIA.US,D,20230815,000000,2.91,3.12,2.91,3,24718,0
+CIA.US,D,20230816,000000,3.06,3.2,3,3.15,44948,0
+CIA.US,D,20230817,000000,3.15,3.24,2.96,3,39285,0
+CIA.US,D,20230818,000000,2.92,3.09,2.92,2.99,216386,0
+CIA.US,D,20230821,000000,3.04,3.04,2.9801,3.01,10473,0
+CIA.US,D,20230822,000000,2.98,3.16,2.98,3.04,40951,0
+CIA.US,D,20230823,000000,3.0777,3.15,2.97,3.07,18243,0
+CIA.US,D,20230824,000000,3.14,3.18,2.96,3,28497,0
+CIA.US,D,20230825,000000,2.98,3.13,2.9,3.05,28861,0
+CIA.US,D,20230828,000000,2.99,3.1,2.96,3,26384,0
+CIA.US,D,20230829,000000,2.99,3.17,2.9613,3.04,14924,0
+CIA.US,D,20230830,000000,3.09,3.16,3,3.04,14325,0
+CIA.US,D,20230831,000000,2.97,3.17,2.97,3.02,28087,0
+CIA.US,D,20230901,000000,3.03,3.17,2.97,3.02,47076,0
+CIA.US,D,20230905,000000,2.97,3.16,2.95,3.14,42882,0
+CIA.US,D,20230906,000000,3.04,3.25,3.02,3.02,34487,0
+CIA.US,D,20230907,000000,3.02,3.2,2.98,3.03,46938,0
+CIA.US,D,20230908,000000,2.99,3.11,2.99,3.04,14886,0
+CIA.US,D,20230911,000000,3,3.1,2.99,3,28672,0
+CIA.US,D,20230912,000000,2.99,3.1,2.98,3.06,31253,0
+CIA.US,D,20230913,000000,3.04,3.18,3.001,3.12,37998,0
+CIA.US,D,20230914,000000,3.08,3.18,2.99,3.09,20992,0
+CIA.US,D,20230915,000000,3.04,3.11,3,3,29243,0
+CIA.US,D,20230918,000000,3,3.1,3,3.1,20481,0
+CIA.US,D,20230919,000000,3.01,3.1,2.99,3.04,36542,0
+CIA.US,D,20230920,000000,3,3.03,2.96,2.96,60322,0
+CIA.US,D,20230921,000000,2.96,3.07,2.96,3.02,36856,0
+CIA.US,D,20230922,000000,2.95,3.02,2.95,2.99,36819,0
+CIA.US,D,20230925,000000,2.95,3.04,2.95,2.96,16482,0
+CIA.US,D,20230926,000000,2.9,3.03,2.9,2.98,27669,0
+CIA.US,D,20230927,000000,2.97,3.11,2.97,3.04,27327,0
+CIA.US,D,20230928,000000,2.97,3.06,2.97,2.99,96459,0
+CIA.US,D,20230929,000000,2.98,3.05,2.81,2.85,124955,0
+CIA.US,D,20231002,000000,2.82,2.99,2.82,2.91,126113,0
+CIA.US,D,20231003,000000,2.86,3.0099,2.82,2.85,49598,0
+CIA.US,D,20231004,000000,2.89,2.91,2.81,2.83,36161,0
+CIA.US,D,20231005,000000,2.8,2.86,2.72,2.75,64057,0
+CIA.US,D,20231006,000000,2.79,2.9,2.72,2.88,67573,0
+CIA.US,D,20231009,000000,2.76,3.07,2.76,2.99,71473,0
+CIA.US,D,20231010,000000,2.93,3.15,2.92,2.95,73825,0
+CIA.US,D,20231011,000000,2.91,3.15,2.91,2.99,33450,0
+CIA.US,D,20231012,000000,2.93,3.09,2.93,3.01,40970,0
+CIA.US,D,20231013,000000,2.95,3.13,2.95,2.98,33536,0
+CIA.US,D,20231016,000000,2.94,3.15,2.94,3.06,59343,0
+CIA.US,D,20231017,000000,3.14,3.22,2.95,3.05,137889,0
+CIA.US,D,20231018,000000,3,3.155,2.97,3,24529,0
+CIA.US,D,20231019,000000,3.02,3.08,3,3.01,14542,0
+CIA.US,D,20231020,000000,2.98,3.0065,2.93,3,17850,0
+CIA.US,D,20231023,000000,2.92,3.2,2.92,3.16,80836,0
+CIA.US,D,20231024,000000,3.05,3.38,3.05,3.19,118192,0
+CIA.US,D,20231025,000000,3.17,3.17,3.06,3.1,34607,0
+CIA.US,D,20231026,000000,3.05,3.1,2.98,3,49745,0
+CIA.US,D,20231027,000000,3.03,3.05,2.9138,3.05,41051,0
+CIA.US,D,20231030,000000,2.99,3.35,2.99,3.21,94749,0
+CIA.US,D,20231031,000000,3.1,3.3,2.99,2.99,81686,0
+CIA.US,D,20231101,000000,2.94,3.185,2.88,3.04,64526,0
+CIA.US,D,20231102,000000,3.01,3.19,2.96,3.07,20632,0
+CIA.US,D,20231103,000000,3.12,3.33,3,3.03,79195,0
+CIA.US,D,20231106,000000,3.02,3.17,2.98,3.06,38702,0
+CIA.US,D,20231107,000000,3,3.2,2.79,2.91,97891,0
+CIA.US,D,20231108,000000,2.96,3,2.82,2.87,29170,0
+CIA.US,D,20231109,000000,2.87,2.96,2.87,2.96,20922,0
+CIA.US,D,20231110,000000,3,3.06,2.85,3.06,42081,0
+CIA.US,D,20231113,000000,3.01,3.17,2.89,3.15,53744,0
+CIA.US,D,20231114,000000,3.12,3.32,3.04,3.25,113171,0
+CIA.US,D,20231115,000000,3.21,3.34,3.11,3.18,59923,0
+CIA.US,D,20231116,000000,3.14,3.29,3.06,3.29,18714,0
+CIA.US,D,20231117,000000,3.24,3.35,3.24,3.35,40840,0
+CIA.US,D,20231120,000000,3.29,3.5,3.245,3.47,94205,0
+CIA.US,D,20231121,000000,3.41,3.6,3.37,3.44,65341,0
+CIA.US,D,20231122,000000,3.4,3.58,3.36,3.44,37458,0
+CIA.US,D,20231124,000000,3.36,3.55,3.34,3.49,45133,0
+CIA.US,D,20231127,000000,3.41,3.6,3.41,3.47,60878,0
+CIA.US,D,20231128,000000,3.52,3.59,3.44,3.5,59600,0
+CIA.US,D,20231129,000000,3.44,3.62,3.36,3.36,66310,0
+CIA.US,D,20231130,000000,3.29,3.35,3.13,3.3,72398,0
+CIA.US,D,20231201,000000,3.21,3.53,3.21,3.46,52700,0
+CIA.US,D,20231204,000000,3.37,3.69,3.37,3.66,68340,0
+CIA.US,D,20231205,000000,3.53,3.59,3.36,3.39,63538,0
+CIA.US,D,20231206,000000,3.45,3.4721,3.21,3.21,48329,0
+CIA.US,D,20231207,000000,3.2,3.2932,3.12,3.14,29457,0
+CIA.US,D,20231208,000000,3.06,3.15,3.06,3.09,40945,0
+CIA.US,D,20231211,000000,3.04,3.11,3,3.04,35667,0
+CIA.US,D,20231212,000000,3.06,3.14,3,3.08,37448,0
+CIA.US,D,20231213,000000,3.03,3.17,3.03,3.06,62031,0
+CIA.US,D,20231214,000000,3.07,3.12,2.99,3.03,46755,0
+CIA.US,D,20231215,000000,2.99,3.015,2.88,2.93,55342,0
+CIA.US,D,20231218,000000,2.92,3.01,2.92,2.94,49017,0
+CIA.US,D,20231219,000000,2.9,3.3,2.84,3.12,105562,0
+CIA.US,D,20231220,000000,3.05,3.07,2.8,2.87,76716,0
+CIA.US,D,20231221,000000,2.83,2.88,2.83,2.85,43888,0
+CIA.US,D,20231222,000000,2.81,2.855,2.76,2.79,55809,0
+CIA.US,D,20231226,000000,2.79,2.88,2.76,2.88,37019,0
+CIA.US,D,20231227,000000,2.84,3.03,2.83,3,66690,0
+CIA.US,D,20231228,000000,3.02,3.07,2.82,2.91,65111,0
+CIA.US,D,20231229,000000,2.85,2.99,2.69,2.69,239470,0
+CIA.US,D,20240102,000000,2.75,2.765,2.7,2.72,21535,0
+CIA.US,D,20240103,000000,2.71,2.8,2.69,2.8,35305,0
+CIA.US,D,20240104,000000,2.74,2.9,2.705,2.86,57065,0
+CIA.US,D,20240105,000000,2.85,2.85,2.73,2.74,67540,0
+CIA.US,D,20240108,000000,2.7,2.89,2.7,2.78,55251,0
+CIA.US,D,20240109,000000,2.7,2.86,2.7,2.82,60535,0
+CIA.US,D,20240110,000000,2.78,2.919,2.74,2.76,34836,0
+CIA.US,D,20240111,000000,2.77,2.79,2.61,2.64,67184,0
+CIA.US,D,20240112,000000,2.65,2.72,2.51,2.72,45681,0
+CIA.US,D,20240116,000000,2.68,2.78,2.61,2.69,31899,0
+CIA.US,D,20240117,000000,2.62,2.63,2.47,2.49,34483,0
+CIA.US,D,20240118,000000,2.46,2.55,2.46,2.51,34156,0
+CIA.US,D,20240119,000000,2.56,2.7383,2.51,2.66,95583,0
+CIA.US,D,20240122,000000,2.61,2.76,2.58,2.67,31331,0
+CIA.US,D,20240123,000000,2.63,2.76,2.625,2.71,25435,0
+CIA.US,D,20240124,000000,2.67,2.7,2.54,2.65,23879,0
+CIA.US,D,20240125,000000,2.5901,2.8,2.5901,2.8,21258,0
+CIA.US,D,20240126,000000,2.755,2.96,2.755,2.88,52919,0
+CIA.US,D,20240129,000000,2.87,2.88,2.7998,2.86,11702,0
+CIA.US,D,20240130,000000,2.85,2.89,2.79,2.89,24370,0
+CIA.US,D,20240131,000000,2.905,2.915,2.8,2.8,23544,0
+CIA.US,D,20240201,000000,2.77,2.91,2.69,2.91,35516,0
+CIA.US,D,20240202,000000,2.86,2.9,2.75,2.85,14232,0
+CIA.US,D,20240205,000000,2.79,2.89,2.73,2.83,56566,0
+CIA.US,D,20240206,000000,2.87,2.94,2.78,2.81,37092,0
+CIA.US,D,20240207,000000,2.77,2.83,2.77,2.78,12590,0
+CIA.US,D,20240208,000000,2.72,2.79,2.685,2.72,20763,0
+CIA.US,D,20240209,000000,2.73,2.93,2.7,2.88,65968,0
+CIA.US,D,20240212,000000,2.92,3.1,2.88,2.94,87817,0
+CIA.US,D,20240213,000000,2.85,2.88,2.77,2.86,18064,0
+CIA.US,D,20240214,000000,2.82,2.97,2.75,2.87,26495,0
+CIA.US,D,20240215,000000,2.82,2.8583,2.75,2.76,24703,0
+CIA.US,D,20240216,000000,2.71,2.89,2.71,2.79,41544,0
+CIA.US,D,20240220,000000,2.73,3.09,2.73,2.98,79282,0
+CIA.US,D,20240221,000000,2.93,3.15,2.82,2.88,121270,0
+CIA.US,D,20240222,000000,2.84,2.91,2.69,2.73,45950,0
+CIA.US,D,20240223,000000,2.68,2.9799,2.61,2.7,124789,0
+CIA.US,D,20240226,000000,2.63,2.85,2.63,2.79,44405,0
+CIA.US,D,20240227,000000,2.74,2.85,2.69,2.82,53628,0
+CIA.US,D,20240228,000000,2.75,2.84,2.71,2.75,84058,0
+CIA.US,D,20240229,000000,2.71,2.88,2.67,2.81,84849,0
+CIA.US,D,20240301,000000,2.75,2.96,2.66,2.73,56686,0
+CIA.US,D,20240304,000000,2.69,2.715,2.55,2.62,53267,0
+CIA.US,D,20240305,000000,2.55,2.62,2.44,2.46,74458,0
+CIA.US,D,20240306,000000,2.46,2.61,2.4,2.47,43515,0
+CIA.US,D,20240307,000000,2.41,2.5301,2.34,2.35,47652,0
+CIA.US,D,20240308,000000,2.32,2.46,2.29,2.33,42913,0
+CIA.US,D,20240311,000000,2.28,2.46,2.23,2.34,55276,0
+CIA.US,D,20240312,000000,2.28,2.45,2.28,2.34,40306,0
+CIA.US,D,20240313,000000,2.28,2.4,2.28,2.3,34263,0
+CIA.US,D,20240314,000000,2.33,2.36,2.29,2.31,27607,0
+CIA.US,D,20240315,000000,2.29,2.35,2.18,2.18,107130,0
+CIA.US,D,20240318,000000,2.14,2.42,2.14,2.21,124107,0
+CIA.US,D,20240319,000000,2.21,2.32,2.15,2.15,59614,0
+CIA.US,D,20240320,000000,2.11,2.19,2.09,2.09,63215,0
+CIA.US,D,20240321,000000,2.1,2.24,1.96,1.97,77050,0
+CIA.US,D,20240322,000000,1.96,2.09,1.9567,1.99,43806,0
+CIA.US,D,20240325,000000,1.99,2.24,1.99,2.09,91271,0
+CIA.US,D,20240326,000000,2.15,2.2,2.085,2.1,59507,0
+CIA.US,D,20240327,000000,2.1,2.27,2.0801,2.13,79479,0
+CIA.US,D,20240328,000000,2.2299,2.23,2.1,2.14,67735,0
+CIA.US,D,20240401,000000,2.19,2.28,2.1,2.11,137942,0
+CIA.US,D,20240402,000000,2.11,2.21,2.06,2.09,52635,0
+CIA.US,D,20240403,000000,2.04,2.22,2.02,2.19,58344,0
+CIA.US,D,20240404,000000,2.17,2.38,2.1,2.12,92576,0
+CIA.US,D,20240405,000000,2.113,2.18,2.08,2.15,25843,0
+CIA.US,D,20240408,000000,2.11,2.24,2.11,2.12,43880,0
+CIA.US,D,20240409,000000,2.1,2.16,2.03,2.06,46337,0
+CIA.US,D,20240410,000000,2,2.15,2,2.05,43960,0
+CIA.US,D,20240411,000000,2.05,2.08,2.02,2.02,28173,0
+CIA.US,D,20240412,000000,2.01,2.0499,1.78,1.92,92033,0
+CIA.US,D,20240415,000000,1.88,2.06,1.88,1.99,36282,0
+CIA.US,D,20240416,000000,1.94,2.02,1.85,1.97,17568,0
+CIA.US,D,20240417,000000,1.92,2.01,1.92,1.98,42618,0
+CIA.US,D,20240418,000000,1.95,2.1,1.95,2.01,36081,0
+CIA.US,D,20240419,000000,2.03,2.14,2.03,2.03,51532,0
+CIA.US,D,20240422,000000,2.1,2.14,1.99,2.02,27698,0
+CIA.US,D,20240423,000000,2,2.09,2,2.07,49526,0
+CIA.US,D,20240424,000000,2.09,2.17,2.075,2.1,67414,0
+CIA.US,D,20240425,000000,2.04,2.08,1.99,2.06,64460,0
+CIA.US,D,20240426,000000,2.08,2.15,2.03,2.08,34693,0
+CIA.US,D,20240429,000000,2.1,2.24,2.1,2.18,61188,0
+CIA.US,D,20240430,000000,2.3,2.38,2.17,2.23,68422,0
+CIA.US,D,20240501,000000,2.23,2.35,2.128,2.18,64090,0
+CIA.US,D,20240502,000000,2.18,2.18,2.09,2.14,46436,0
+CIA.US,D,20240503,000000,2.13,2.17,2.05,2.11,118280,0
+CIA.US,D,20240506,000000,2.16,2.36,2.16,2.31,136577,0
+CIA.US,D,20240507,000000,2.25,2.3,2.0596,2.12,92813,0
+CIA.US,D,20240508,000000,2.2,2.4,2.2,2.37,92801,0
+CIA.US,D,20240509,000000,2.31,2.39,2.21,2.34,107443,0
+CIA.US,D,20240510,000000,2.33,2.6,2.33,2.47,110041,0
+CIA.US,D,20240513,000000,2.41,2.6,2.41,2.58,53190,0
+CIA.US,D,20240514,000000,2.6,2.855,2.55,2.55,117132,0
+CIA.US,D,20240515,000000,2.56,2.65,2.48,2.51,57596,0
+CIA.US,D,20240516,000000,2.47,2.59,2.47,2.58,36147,0
+CIA.US,D,20240517,000000,2.55,2.85,2.55,2.8,111910,0
+CIA.US,D,20240520,000000,2.84,2.96,2.84,2.91,91204,0
+CIA.US,D,20240521,000000,2.89,3.06,2.89,2.99,118937,0
+CIA.US,D,20240522,000000,2.95,2.9899,2.81,2.85,102475,0
+CIA.US,D,20240523,000000,2.77,2.82,2.7,2.79,48352,0
+CIA.US,D,20240524,000000,2.71,2.84,2.71,2.83,30028,0
+CIA.US,D,20240528,000000,2.81,2.98,2.7601,2.87,62874,0
+CIA.US,D,20240529,000000,2.92,3.09,2.89,3.05,94074,0
+CIA.US,D,20240530,000000,3,3.06,2.83,2.83,46830,0
+CIA.US,D,20240531,000000,2.82,2.9276,2.79,2.85,41453,0
+CIA.US,D,20240603,000000,2.84,3.08,2.84,2.97,52621,0
+CIA.US,D,20240604,000000,2.97,3.06,2.97,3.05,32757,0
+CIA.US,D,20240605,000000,3,3.06,3,3.03,33826,0
+CIA.US,D,20240606,000000,3.03,3.11,2.96,2.97,60189,0
+CIA.US,D,20240607,000000,2.95,3,2.93,2.98,21857,0
+CIA.US,D,20240610,000000,2.93,3.05,2.93,3.02,31938,0
+CIA.US,D,20240611,000000,2.97,3.04,2.94,3.03,29777,0
+CIA.US,D,20240612,000000,3.01,3.19,3.01,3.09,57026,0
+CIA.US,D,20240613,000000,3.11,3.11,2.86,2.91,58605,0
+CIA.US,D,20240614,000000,2.88,2.9,2.81,2.84,35648,0
+CIA.US,D,20240617,000000,2.81,2.93,2.81,2.85,21281,0
+CIA.US,D,20240618,000000,2.88,2.95,2.82,2.85,32161,0
+CIA.US,D,20240620,000000,2.81,3.05,2.81,2.99,40725,0
+CIA.US,D,20240621,000000,2.99,3.2,2.98,3.13,119327,0
+CIA.US,D,20240624,000000,3,3,2.88,2.91,79771,0
+CIA.US,D,20240625,000000,2.8,2.91,2.77,2.82,85010,0
+CIA.US,D,20240626,000000,2.81,2.84,2.75,2.76,19459,0
+CIA.US,D,20240627,000000,2.76,2.81,2.59,2.67,51153,0
+CIA.US,D,20240628,000000,2.64,2.8,2.64,2.72,74683,0
+CIA.US,D,20240701,000000,2.72,2.91,2.72,2.87,36913,0
+CIA.US,D,20240702,000000,2.81,2.9,2.65,2.65,36519,0
+CIA.US,D,20240703,000000,2.65,2.72,2.65,2.67,8401,0
+CIA.US,D,20240705,000000,2.68,2.81,2.65,2.77,43026,0
+CIA.US,D,20240708,000000,2.76,2.81,2.65,2.65,56300,0
+CIA.US,D,20240709,000000,2.59,2.69,2.58,2.59,43435,0
+CIA.US,D,20240710,000000,2.61,2.65,2.6,2.6,10651,0
+CIA.US,D,20240711,000000,2.61,2.65,2.58,2.58,18733,0
+CIA.US,D,20240712,000000,2.58,2.75,2.58,2.6,26674,0
+CIA.US,D,20240715,000000,2.6,2.85,2.6,2.66,28161,0
+CIA.US,D,20240716,000000,2.64,2.94,2.6,2.73,166577,0
+CIA.US,D,20240717,000000,2.76,2.87,2.67,2.73,20666,0
+CIA.US,D,20240718,000000,2.68,2.8,2.68,2.73,11169,0
+CIA.US,D,20240719,000000,2.67,2.7699,2.64,2.69,26553,0
+CIA.US,D,20240722,000000,2.64,2.76,2.64,2.75,16705,0
+CIA.US,D,20240723,000000,2.7,2.97,2.661,2.8,88631,0
+CIA.US,D,20240724,000000,2.73,2.8474,2.68,2.77,25924,0
+CIA.US,D,20240725,000000,2.74,2.88,2.71,2.76,23532,0
+CIA.US,D,20240726,000000,2.73,2.88,2.73,2.82,37464,0
+CIA.US,D,20240729,000000,2.76,2.785,2.69,2.71,19167,0
+CIA.US,D,20240730,000000,2.66,2.8699,2.64,2.65,27620,0
+CIA.US,D,20240731,000000,2.62,2.78,2.59,2.59,39605,0
+CIA.US,D,20240801,000000,2.61,2.78,2.61,2.69,31023,0
+CIA.US,D,20240802,000000,2.52,2.67,2.52,2.56,27687,0
+CIA.US,D,20240805,000000,2.505,2.505,2.33,2.39,34390,0
+CIA.US,D,20240806,000000,2.36,2.56,2.36,2.47,11405,0
+CIA.US,D,20240807,000000,2.4969,2.81,2.4969,2.51,84191,0
+CIA.US,D,20240808,000000,2.47,2.95,2.46,2.6,97884,0
+CIA.US,D,20240809,000000,2.65,2.83,2.65,2.8,33747,0
+CIA.US,D,20240812,000000,2.62,2.81,2.62,2.76,38355,0
+CIA.US,D,20240813,000000,2.7,2.87,2.7,2.73,17874,0
+CIA.US,D,20240814,000000,2.71,2.9,2.71,2.82,67962,0
+CIA.US,D,20240815,000000,2.76,2.93,2.76,2.8,56327,0
+CIA.US,D,20240816,000000,2.77,2.93,2.77,2.91,38014,0
+CIA.US,D,20240819,000000,2.85,3.08,2.85,3.02,131419,0
+CIA.US,D,20240820,000000,3,3.08,2.9,3,51982,0
+CIA.US,D,20240821,000000,2.97,3.07,2.9,3.02,26836,0
+CIA.US,D,20240822,000000,3.04,3.15,3.01,3.13,59517,0
+CIA.US,D,20240823,000000,3.09,3.1252,3.08,3.11,20948,0
+CIA.US,D,20240826,000000,3.15,3.29,3.0474,3.22,100136,0
+CIA.US,D,20240827,000000,3.15,3.23,3.1,3.16,20550,0
+CIA.US,D,20240828,000000,3.11,3.17,3.05,3.11,26729,0
+CIA.US,D,20240829,000000,3.11,3.24,3.08,3.19,32568,0
+CIA.US,D,20240830,000000,3.22,3.22,2.71,2.88,117962,0
+CIA.US,D,20240903,000000,2.87,3.08,2.85,3.04,138979,0
+CIA.US,D,20240904,000000,2.99,3.04,2.8385,3.03,81252,0
+CIA.US,D,20240905,000000,2.96,3.2,2.9,3.07,121301,0
+CIA.US,D,20240906,000000,3.02,3.3,3.02,3.13,163486,0
+CIA.US,D,20240909,000000,3.06,3.09,2.99,3.07,46098,0
+CIA.US,D,20240910,000000,3.06,3.15,3.03,3.11,74344,0
+CIA.US,D,20240911,000000,3.11,3.1693,3,3.06,52574,0
+CIA.US,D,20240912,000000,3.03,3.12,3.01,3.06,25294,0
+CIA.US,D,20240913,000000,3.05,3.25,3.05,3.13,119415,0
+CIA.US,D,20240916,000000,3.06,3.14,2.99,3.11,62478,0
+CIA.US,D,20240917,000000,3.09,3.24,3.09,3.19,106127,0
+CIA.US,D,20240918,000000,3.2,3.25,3.06,3.06,57882,0
+CIA.US,D,20240919,000000,3.1,3.35,3.07,3.26,119731,0
+CIA.US,D,20240920,000000,3.19,3.43,3.14,3.43,177233,0
+CIA.US,D,20240923,000000,3.37,3.56,3.34,3.46,106208,0
+CIA.US,D,20240924,000000,3.41,3.64,3.37,3.5,168417,0
+CIA.US,D,20240925,000000,3.48,3.56,3.38,3.43,49332,0
+CIA.US,D,20240926,000000,3.38,3.56,3.33,3.52,69605,0
+CIA.US,D,20240927,000000,3.46,3.49,3.22,3.41,79973,0
+CIA.US,D,20240930,000000,3.47,3.76,3.42,3.62,205559,0
+CIA.US,D,20241001,000000,3.59,3.69,3.54,3.59,34792,0
+CIA.US,D,20241002,000000,3.51,3.69,3.45,3.68,85436,0
+CIA.US,D,20241003,000000,3.68,3.84,3.655,3.79,97165,0
+CIA.US,D,20241004,000000,3.72,3.88,3.72,3.87,98000,0
+CIA.US,D,20241007,000000,3.86,4.7499,3.86,4.52,349708,0
+CIA.US,D,20241008,000000,4.52,5.25,4.52,4.91,582534,0
+CIA.US,D,20241009,000000,4.79,5.08,4.63,4.9,201078,0
+CIA.US,D,20241010,000000,4.99,5.32,4.92,5.21,184801,0
+CIA.US,D,20241011,000000,5.18,5.26,4.59,4.75,271638,0
+CIA.US,D,20241014,000000,4.65,5.07,4.6201,4.86,146648,0
+CIA.US,D,20241015,000000,4.89,5,4.73,4.84,57464,0
+CIA.US,D,20241016,000000,4.81,5.2,4.78,5.12,125380,0
+CIA.US,D,20241017,000000,5.11,5.32,5.06,5.31,157488,0
+CIA.US,D,20241018,000000,5.27,5.945,5.2,5.86,261591,0
+CIA.US,D,20241021,000000,5.73,5.74,4.705,4.83,276134,0
+CIA.US,D,20241022,000000,4.76,4.915,4.6707,4.8,97721,0
+CIA.US,D,20241023,000000,4.75,4.75,4.37,4.41,113460,0
+CIA.US,D,20241024,000000,4.35,4.9,4.35,4.87,192364,0
+CIA.US,D,20241025,000000,4.73,5.05,4.635,4.83,175666,0
+CIA.US,D,20241028,000000,4.88,5.24,4.76,4.85,193336,0
+CIA.US,D,20241029,000000,4.88,5.065,4.7801,4.82,67900,0
+CIA.US,D,20241030,000000,4.77,4.88,4.65,4.79,59213,0
+CIA.US,D,20241031,000000,4.71,4.855,4.622,4.73,72120,0
+CIA.US,D,20241101,000000,4.74,4.79,4.54,4.59,118448,0
+CIA.US,D,20241104,000000,4.58,4.95,4.58,4.93,159803,0
+CIA.US,D,20241105,000000,4.81,5.12,4.73,4.95,110094,0
+CIA.US,D,20241106,000000,5.03,5.29,4.96,5.12,86776,0
+CIA.US,D,20241107,000000,5.12,5.14,4.95,5.02,72953,0
+CIA.US,D,20241108,000000,5,5,4.6,4.75,155842,0
+CIA.US,D,20241111,000000,4.57,4.67,4.39,4.47,140184,0
+CIA.US,D,20241112,000000,4.5,4.52,4.282,4.38,112003,0
+CIA.US,D,20241113,000000,4.47,4.5,4.3319,4.39,49023,0
+CIA.US,D,20241114,000000,4.414,4.59,4.365,4.52,68938,0
+CIA.US,D,20241115,000000,4.54,4.6,4.34,4.57,80732,0
+CIA.US,D,20241118,000000,4.65,4.85,4.6,4.66,78032,0
+CIA.US,D,20241119,000000,4.67,4.7,4.55,4.58,54101,0
+CIA.US,D,20241120,000000,4.6,4.67,4.55,4.65,45924,0
+CIA.US,D,20241121,000000,4.75,4.88,4.62,4.8,74914,0
+CIA.US,D,20241122,000000,4.84,5.04,4.77,5,88493,0
+CIA.US,D,20241125,000000,4.85,5.04,4.66,4.67,130579,0
+CIA.US,D,20241126,000000,4.75,4.84,4.61,4.64,51415,0
+CIA.US,D,20241127,000000,4.582,4.69,4.44,4.45,35575,0
+CIA.US,D,20241129,000000,4.415,4.58,4.395,4.48,34699,0
+CIA.US,D,20241202,000000,4.41,4.6,4.36,4.39,76045,0
+CIA.US,D,20241203,000000,4.42,4.51,4.22,4.46,110186,0
+CIA.US,D,20241204,000000,4.3904,4.65,4.39,4.44,77306,0
+CIA.US,D,20241205,000000,4.39,4.42,4.29,4.36,39135,0
+CIA.US,D,20241206,000000,4.34,4.37,4.18,4.3,53731,0
+CIA.US,D,20241209,000000,4.3,4.3,4.125,4.18,152604,0
+CIA.US,D,20241210,000000,4.15,4.28,4.11,4.14,47051,0
+CIA.US,D,20241211,000000,4.13,4.1475,3.843,3.9,129605,0
+CIA.US,D,20241212,000000,3.92,3.94,3.8,3.84,119813,0
+CIA.US,D,20241213,000000,3.895,4.15,3.8,4.14,132837,0
+CIA.US,D,20241216,000000,4.11,4.4,4.08,4.13,106924,0
+CIA.US,D,20241217,000000,4.115,4.26,4.05,4.1,73937,0
+CIA.US,D,20241218,000000,4.1254,4.1254,3.76,3.77,90896,0
+CIA.US,D,20241219,000000,3.77,3.97,3.75,3.91,91942,0
+CIA.US,D,20241220,000000,3.91,4.02,3.84,4,92747,0
+CIA.US,D,20241223,000000,3.95,4.01,3.82,3.83,65910,0
+CIA.US,D,20241224,000000,3.83,3.91,3.78,3.8,41991,0
+CIA.US,D,20241226,000000,3.795,4.05,3.78,4,59946,0
+CIA.US,D,20241227,000000,3.975,4.35,3.94,4.32,155133,0
+CIA.US,D,20241230,000000,4.275,4.28,3.95,4,246748,0
+CIA.US,D,20241231,000000,4.01,4.08,3.93,4.01,136766,0
+CIA.US,D,20250102,000000,4.0964,4.32,4.0106,4.31,105892,0
+CIA.US,D,20250103,000000,4.25,4.41,4.19,4.41,75321,0
+CIA.US,D,20250106,000000,4.43,4.86,4.3,4.32,214808,0
+CIA.US,D,20250107,000000,4.33,4.4,4.19,4.34,96354,0
+CIA.US,D,20250108,000000,4.25,4.3,4.0014,4.22,71946,0
+CIA.US,D,20250110,000000,4.115,4.22,4.11,4.16,45845,0
+CIA.US,D,20250113,000000,4.1,4.23,4.05,4.2,54484,0
+CIA.US,D,20250114,000000,4.17,4.22,4.07,4.14,118850,0
+CIA.US,D,20250115,000000,4.19,4.25,4.18,4.25,75183,0
+CIA.US,D,20250116,000000,4.25,4.43,4.18,4.42,149335,0
+CIA.US,D,20250117,000000,4.46,4.66,4.37,4.62,83659,0
+CIA.US,D,20250121,000000,4.58,4.75,4.56,4.65,81095,0
+CIA.US,D,20250122,000000,4.6,4.72,4.57,4.61,47884,0
+CIA.US,D,20250123,000000,4.6355,4.815,4.57,4.77,66608,0
+CIA.US,D,20250124,000000,4.7,4.87,4.45,4.69,112223,0
+CIA.US,D,20250127,000000,4.63,4.95,4.57,4.71,267979,0
+CIA.US,D,20250128,000000,4.77,4.88,4.6,4.86,68781,0
+CIA.US,D,20250129,000000,4.855,4.905,4.755,4.84,59109,0
+CIA.US,D,20250130,000000,4.89,5,4.8,5,62039,0
+CIA.US,D,20250131,000000,4.98,5.15,4.69,4.93,159624,0
+CIA.US,D,20250203,000000,4.89,5.19,4.74,4.83,127250,0
+CIA.US,D,20250204,000000,4.84,5.13,4.76,5.13,93085,0
+CIA.US,D,20250205,000000,5.11,5.25,5.05,5.22,94228,0
+CIA.US,D,20250206,000000,5.225,5.55,5.16,5.53,188185,0
+CIA.US,D,20250207,000000,5.41,5.52,5.24,5.43,100837,0
+CIA.US,D,20250210,000000,5.3,5.59,5.2,5.52,164621,0
+CIA.US,D,20250211,000000,5.4522,5.6,5.4,5.57,74926,0
+CIA.US,D,20250212,000000,5.35,5.65,5.29,5.55,111092,0
+CIA.US,D,20250213,000000,5.565,5.72,5.47,5.64,128724,0
+CIA.US,D,20250214,000000,5.535,5.545,5.26,5.37,120954,0
+CIA.US,D,20250218,000000,5.35,5.55,5.17,5.43,98977,0
+CIA.US,D,20250219,000000,5.37,5.56,5.24,5.42,102857,0
+CIA.US,D,20250220,000000,5.26,5.48,5.11,5.2,107538,0
+CIA.US,D,20250221,000000,5.145,5.37,4.95,5.18,209871,0
+CIA.US,D,20250224,000000,5.1,5.1,4.77,4.77,90920,0
+CIA.US,D,20250225,000000,4.66,4.725,4.4,4.57,108925,0
+CIA.US,D,20250226,000000,4.48,4.88,4.48,4.86,131499,0
+CIA.US,D,20250227,000000,4.91,5,4.77,4.81,68536,0
+CIA.US,D,20250228,000000,4.71,4.9,4.615,4.81,67252,0
+CIA.US,D,20250303,000000,4.87,5.19,4.83,4.96,114356,0
+CIA.US,D,20250304,000000,4.8,4.92,4.55,4.55,65826,0
+CIA.US,D,20250305,000000,4.55,4.71,4.49,4.66,71228,0
+CIA.US,D,20250306,000000,4.55,4.62,4.29,4.33,65509,0
+CIA.US,D,20250307,000000,4.234,4.42,4.17,4.37,130177,0
+CIA.US,D,20250310,000000,4.17,4.4,4.16,4.21,151011,0
+CIA.US,D,20250311,000000,4.17,4.5,4.12,4.37,118509,0
+CIA.US,D,20250312,000000,4.31,4.6,4.31,4.49,131792,0
+CIA.US,D,20250313,000000,4.45,4.61,4.36,4.49,89002,0
+CIA.US,D,20250314,000000,4.42,4.79,4.42,4.67,134717,0
+CIA.US,D,20250317,000000,4.68,5.16,4.62,5.09,238609,0
+CIA.US,D,20250318,000000,4.89,5.0292,4.8,4.88,124466,0
+CIA.US,D,20250319,000000,4.88,5.255,4.88,5.15,103844,0
+CIA.US,D,20250320,000000,4.9802,5.315,4.83,5.26,94690,0
+CIA.US,D,20250321,000000,5.265,5.29,5.055,5.13,129761,0
+CIA.US,D,20250324,000000,5.11,5.47,5.05,5.15,130544,0
+CIA.US,D,20250325,000000,5.155,5.26,5.0511,5.12,87171,0
+CIA.US,D,20250326,000000,5.03,5.085,4.8,4.84,115642,0
+CIA.US,D,20250327,000000,4.84,4.98,4.74,4.91,70238,0
+CIA.US,D,20250328,000000,4.97,5.01,4.63,4.66,94051,0
+CIA.US,D,20250331,000000,4.5699,4.68,4.41,4.55,219898,0
+CIA.US,D,20250401,000000,4.6655,4.69,4.43,4.56,119044,0
+CIA.US,D,20250402,000000,4.615,4.87,4.57,4.81,89731,0
+CIA.US,D,20250403,000000,4.64,4.64,4.16,4.17,141157,0
+CIA.US,D,20250404,000000,4.01,4.01,3.61,3.68,163553,0
+CIA.US,D,20250407,000000,3.18,4.05,2.9,3.87,326669,0
+CIA.US,D,20250408,000000,4,4.275,3.73,3.75,149130,0
+CIA.US,D,20250409,000000,3.795,4.51,3.64,4.34,194802,0
+CIA.US,D,20250410,000000,4,4.325,3.96,4.12,139182,0
+CIA.US,D,20250411,000000,4.155,4.17,3.97,4,127610,0
+CIA.US,D,20250414,000000,4.03,4.36,4.03,4.2,90652,0
+CIA.US,D,20250415,000000,4.3566,4.39,4.18,4.26,50247,0
+CIA.US,D,20250416,000000,4.35,4.36,4.17,4.32,64489,0
+CIA.US,D,20250417,000000,4.4,4.47,4.31,4.36,67058,0
+CIA.US,D,20250421,000000,4.24,4.36,4.145,4.32,82038,0
+CIA.US,D,20250422,000000,4.0741,4.59,4.0741,4.44,95744,0
+CIA.US,D,20250423,000000,4.51,4.69,4.45,4.52,50970,0
+CIA.US,D,20250424,000000,4.43,4.5999,4.23,4.26,72131,0
+CIA.US,D,20250425,000000,4.1085,4.35,4.1085,4.29,62916,0
+CIA.US,D,20250428,000000,4.37,4.61,4.28,4.51,87969,0
+CIA.US,D,20250429,000000,4.48,4.48,4.25,4.29,107625,0
+CIA.US,D,20250430,000000,4.13,4.14,4,4.03,89993,0
+CIA.US,D,20250501,000000,4.14,4.23,3.97,4.07,56527,0
+CIA.US,D,20250502,000000,4.14,4.33,4.1,4.22,68833,0
+CIA.US,D,20250505,000000,4.11,4.27,4.05,4.05,70368,0
+CIA.US,D,20250506,000000,4.15,4.23,4,4.08,54149,0
+CIA.US,D,20250507,000000,4.031,4.15,3.81,3.81,124716,0
+CIA.US,D,20250508,000000,3.95,4.09,3.9,4.01,75664,0
+CIA.US,D,20250509,000000,3.9,4.01,3.62,3.78,158833,0
+CIA.US,D,20250512,000000,3.86,4.13,3.78,3.99,122033,0
+CIA.US,D,20250513,000000,4.08,4.15,3.98,4.1,58864,0
+CIA.US,D,20250514,000000,4.13,4.32,4.04,4.12,61415,0
+CIA.US,D,20250515,000000,4.14,4.19,4.065,4.11,79798,0
+CIA.US,D,20250516,000000,4.04,4.15,3.95,4,127195,0
+CIA.US,D,20250519,000000,3.92,4.05,3.84,3.95,72471,0
+CIA.US,D,20250520,000000,3.94,4.01,3.86,3.89,56210,0
+CIA.US,D,20250521,000000,3.87,3.92,3.77,3.81,54322,0
+CIA.US,D,20250522,000000,3.765,3.9,3.66,3.75,69146,0
+CIA.US,D,20250523,000000,3.67,3.89,3.62,3.85,140643,0
+CIA.US,D,20250527,000000,3.88,3.9,3.635,3.67,161705,0
+CIA.US,D,20250528,000000,3.67,3.72,3.53,3.6,74031,0
+CIA.US,D,20250529,000000,3.645,3.83,3.62,3.76,109086,0
+CIA.US,D,20250530,000000,3.705,3.81,3.645,3.68,84307,0
+CIA.US,D,20250602,000000,3.68,3.91,3.56,3.59,232631,0
+CIA.US,D,20250603,000000,3.63,3.72,3.5,3.54,250797,0
+CIA.US,D,20250604,000000,3.54,3.67,3.54,3.6,145677,0
+CIA.US,D,20250605,000000,3.6,3.76,3.56,3.71,112719,0
+CIA.US,D,20250606,000000,3.78,3.85,3.695,3.72,124412,0
+CIA.US,D,20250609,000000,3.75,3.82,3.66,3.66,126767,0
+CIA.US,D,20250610,000000,3.57,3.68,3.55,3.62,159482,0
+CIA.US,D,20250611,000000,3.615,3.83,3.59,3.8,109046,0
+CIA.US,D,20250612,000000,3.755,3.81,3.51,3.53,104782,0
+CIA.US,D,20250613,000000,3.49,3.59,3.41,3.52,133059,0
+CIA.US,D,20250616,000000,3.52,3.585,3.33,3.33,139860,0
+CIA.US,D,20250617,000000,3.45,3.45,3.285,3.33,230461,0
+CIA.US,D,20250618,000000,3.315,3.47,3.29,3.4,241019,0
+CIA.US,D,20250620,000000,3.42,3.71,3.4,3.63,242140,0
+CIA.US,D,20250623,000000,3.63,3.705,3.38,3.44,304576,0
+CIA.US,D,20250624,000000,3.48,3.58,3.3,3.45,219549,0
+CIA.US,D,20250625,000000,3.43,3.45,3.32,3.32,195624,0
+CIA.US,D,20250626,000000,3.39,3.5,3.3,3.47,325686,0
+CIA.US,D,20250627,000000,3.45,3.74,3.44,3.7,6073021,0
+CIA.US,D,20250630,000000,3.615,3.69,3.49,3.49,362731,0
+CIA.US,D,20250701,000000,3.49,3.63,3.45,3.61,275489,0
+CIA.US,D,20250702,000000,3.59,3.63,3.51,3.57,194585,0
+CIA.US,D,20250703,000000,3.63,3.69,3.545,3.59,163135,0
+CIA.US,D,20250707,000000,3.59,3.59,3.45,3.51,296994,0
+CIA.US,D,20250708,000000,3.54,3.55,3.48,3.51,166142,0
+CIA.US,D,20250709,000000,3.52,3.52,3.43,3.47,140750,0
+CIA.US,D,20250710,000000,3.42,3.49,3.42,3.44,106597,0
+CIA.US,D,20250711,000000,3.42,3.45,3.375,3.42,138370,0
+CIA.US,D,20250714,000000,3.4,3.425,3.28,3.35,140935,0
+CIA.US,D,20250715,000000,3.36,3.37,3.26,3.3,153044,0
+CIA.US,D,20250716,000000,3.285,3.37,3.245,3.36,134668,0
+CIA.US,D,20250717,000000,3.325,3.52,3.32,3.5,132765,0
+CIA.US,D,20250718,000000,3.525,3.58,3.4716,3.56,134408,0
+CIA.US,D,20250721,000000,3.515,3.7,3.5,3.65,170796,0
+CIA.US,D,20250722,000000,3.6807,3.84,3.64,3.81,233395,0
+CIA.US,D,20250723,000000,3.7419,4.14,3.7419,4.12,166717,0
+CIA.US,D,20250724,000000,4.1,4.2,4.03,4.18,177908,0
+CIA.US,D,20250725,000000,4.14,4.17,4,4.09,144736,0
+CIA.US,D,20250728,000000,4.08,4.13,4.07,4.07,114829,0
+CIA.US,D,20250729,000000,4.04,4.13,4.04,4.1,475155,0
+CIA.US,D,20250730,000000,4.06,4.1999,3.94,3.98,174375,0
+CIA.US,D,20250731,000000,3.95,4.0141,3.76,3.82,141299,0
+CIA.US,D,20250801,000000,3.85,3.925,3.76,3.91,120187,0
+CIA.US,D,20250804,000000,4.05,4.21,3.9,4.2,279141,0
+CIA.US,D,20250805,000000,4.115,4.195,4.0441,4.16,212634,0
+CIA.US,D,20250806,000000,4.16,4.205,4.13,4.19,140241,0
+CIA.US,D,20250807,000000,4.22,4.29,4.06,4.29,161916,0
+CIA.US,D,20250808,000000,4.33,4.6,4.3,4.58,212688,0
+CIA.US,D,20250811,000000,4.53,4.84,4.47,4.83,194376,0
+CIA.US,D,20250812,000000,4.82,5.1625,4.72,5.09,211342,0
+CIA.US,D,20250813,000000,5.01,5.145,4.9,5.14,184370,0
+CIA.US,D,20250814,000000,5.09,5.14,5,5.08,107603,0
+CIA.US,D,20250815,000000,5.05,5.16,4.94,5.1,251994,0
+CIA.US,D,20250818,000000,5.04,5.45,5.04,5.42,179204,0
+CIA.US,D,20250819,000000,5.38,5.38,4.87,4.92,131887,0
+CIA.US,D,20250820,000000,4.96,5.04,4.86,5.03,122997,0
+CIA.US,D,20250821,000000,4.9594,5.04,4.95,5.02,49855,0
+CIA.US,D,20250822,000000,5.02,5.37,4.97,5.35,249531,0
+CIA.US,D,20250825,000000,5.29,5.43,5.2,5.29,227886,0
+CIA.US,D,20250826,000000,5.33,5.37,5.25,5.37,51005,0
+CIA.US,D,20250827,000000,5.305,5.45,5.25,5.45,79525,0
+CIA.US,D,20250828,000000,5.38,5.46,5.27,5.39,106283,0
+CIA.US,D,20250829,000000,5.28,5.3776,5.25,5.29,109214,0
+CIA.US,D,20250902,000000,5.17,5.25,5.1,5.15,234204,0
+CIA.US,D,20250903,000000,5.05,5.15,5.04,5.12,66564,0
+CIA.US,D,20250904,000000,5.1,5.24,5.1,5.23,58834,0
+CIA.US,D,20250905,000000,5.25,5.25,5.12,5.21,48398,0
+CIA.US,D,20250908,000000,5.24,5.44,5.2,5.4,240087,0
+CIA.US,D,20250909,000000,5.31,5.39,5.2,5.23,105965,0
+CIA.US,D,20250910,000000,5.22,5.435,5.21,5.43,131795,0
+CIA.US,D,20250911,000000,5.37,5.45,5.35,5.44,265681,0
+CIA.US,D,20250912,000000,5.39,5.46,5.33,5.45,126895,0
+CIA.US,D,20250915,000000,5.38,5.44,5.3677,5.43,76771,0
+CIA.US,D,20250916,000000,5.39,5.44,5.32,5.43,58793,0
+CIA.US,D,20250917,000000,5.37,5.445,5.27,5.4,204181,0
+CIA.US,D,20250918,000000,5.4,5.7,5.33,5.59,198835,0
+CIA.US,D,20250919,000000,5.2925,5.99,5.17,5.89,753741,0
+CIA.US,D,20250922,000000,5.845,5.865,5.61,5.67,187609,0
+CIA.US,D,20250923,000000,5.64,5.83,5.61,5.73,155981,0
+CIA.US,D,20250924,000000,5.71,5.87,5.66,5.77,110245,0
+CIA.US,D,20250925,000000,5.67,5.9,5.67,5.89,104433,0
+CIA.US,D,20250926,000000,5.76,5.8695,5.6,5.72,141209,0
+CIA.US,D,20250929,000000,5.68,5.75,5.32,5.33,109232,0
+CIA.US,D,20250930,000000,5.27,5.31,5.12,5.25,164579,0
+CIA.US,D,20251001,000000,5.14,5.31,5.135,5.21,104560,0
+CIA.US,D,20251002,000000,5.12,5.19,5.08,5.13,94404,0
+CIA.US,D,20251003,000000,5.1,5.25,5.09,5.2,58642,0
+CIA.US,D,20251006,000000,5.28,5.425,5.23,5.38,135187,0
+CIA.US,D,20251007,000000,5.38,5.4,5.26,5.34,87614,0
+CIA.US,D,20251008,000000,5.25,5.54,5.2,5.53,95237,0
+CIA.US,D,20251009,000000,5.4,5.54,5.27,5.49,74673,0
+CIA.US,D,20251010,000000,5.405,5.5,5.31,5.32,87369,0
+CIA.US,D,20251013,000000,5.435,5.58,5.33,5.55,80553,0
+CIA.US,D,20251014,000000,5.435,5.8,5.3275,5.79,105282,0
+CIA.US,D,20251015,000000,5.78,5.93,5.75,5.9,99573,0
+CIA.US,D,20251016,000000,5.875,5.91,5.7418,5.8,87925,0
+CIA.US,D,20251017,000000,5.75,5.9,5.7,5.78,126058,0
+CIA.US,D,20251020,000000,5.86,6.075,5.78,6.05,187840,0
+CIA.US,D,20251021,000000,5.93,5.99,5.48,5.49,156996,0
+CIA.US,D,20251022,000000,5.3419,5.545,5.3419,5.52,92330,0
+CIA.US,D,20251023,000000,5.3405,5.82,5.3405,5.64,60883,0
+CIA.US,D,20251024,000000,5.68,5.71,5.59,5.67,67557,0
+CIA.US,D,20251027,000000,5.575,5.905,5.42,5.48,117811,0
+CIA.US,D,20251028,000000,5.57,5.61,5.38,5.4,148864,0
+CIA.US,D,20251029,000000,5.46,5.67,5.29,5.39,168276,0
+CIA.US,D,20251030,000000,5.505,5.525,5.35,5.43,97952,0
+CIA.US,D,20251031,000000,5.43,5.6,5.3,5.57,88565,0
+CIA.US,D,20251103,000000,5.43,5.83,5.415,5.79,85737,0
+CIA.US,D,20251104,000000,5.75,5.98,5.536,5.85,103311,0
+CIA.US,D,20251105,000000,5.72,6.2,5.6,6.06,156736,0
+CIA.US,D,20251106,000000,6.02,6.2499,5.655,5.75,136303,0
+CIA.US,D,20251107,000000,5.74,6.24,5.6,6.08,182111,0
+CIA.US,D,20251110,000000,6.36,6.36,5.98,6.11,116315,0
+CIA.US,D,20251111,000000,5.98,6.1099,5.69,5.72,128055,0
+CIA.US,D,20251112,000000,5.6,5.825,5.59,5.69,61560,0
+CIA.US,D,20251113,000000,5.7,5.825,5.58,5.69,64115,0
+CIA.US,D,20251114,000000,5.605,5.715,5.42,5.62,80442,0
+CIA.US,D,20251117,000000,5.55,5.765,5.12,5.62,90662,0
+CIA.US,D,20251118,000000,5.49,5.65,5.305,5.56,40249,0
+CIA.US,D,20251119,000000,5.67,5.82,5.35,5.72,130725,0
+CIA.US,D,20251120,000000,5.835,5.895,5.38,5.42,136456,0
+CIA.US,D,20251121,000000,5.32,5.8,5.2475,5.6,172250,0
+CIA.US,D,20251124,000000,5.64,5.84,5.39,5.8,82336,0
+CIA.US,D,20251125,000000,5.7,5.9,5.58,5.83,173727,0
+CIA.US,D,20251126,000000,5.72,6,5.71,5.97,96223,0
+CIA.US,D,20251128,000000,5.84,6,5.695,5.96,72020,0
+CIA.US,D,20251201,000000,5.78,5.84,5.32,5.38,60115,0
+CIA.US,D,20251202,000000,5.34,5.41,5.225,5.32,45060,0
+CIA.US,D,20251203,000000,5.32,5.41,5.14,5.3,136011,0
+CIA.US,D,20251204,000000,5.265,5.44,5.2275,5.34,46828,0
+CIA.US,D,20251205,000000,5.36,5.36,5.03,5.05,126430,0
+CIA.US,D,20251208,000000,5.01,5.18,4.6615,4.72,79045,0
+CIA.US,D,20251209,000000,4.82,4.99,4.66,4.82,67568,0
+CIA.US,D,20251210,000000,4.735,5.07,4.7,4.97,127469,0
+CIA.US,D,20251211,000000,4.945,5.27,4.945,5.22,105234,0
+CIA.US,D,20251212,000000,5.16,5.22,5.02,5.16,120738,0
+CIA.US,D,20251215,000000,5.24,5.37,5.18,5.35,110020,0
+CIA.US,D,20251216,000000,5.4,5.75,5.2808,5.7,135732,0
+CIA.US,D,20251217,000000,5.7,5.8555,5.53,5.59,110450,0
+CIA.US,D,20251218,000000,5.59,5.83,5.5575,5.74,81721,0
+CIA.US,D,20251219,000000,5.5,6,5.46,5.96,282325,0
+CIA.US,D,20251222,000000,5.79,5.89,5.3,5.48,123455,0
+CIA.US,D,20251223,000000,5.415,5.47,5.07,5.09,105271,0
+CIA.US,D,20251224,000000,5.175,5.24,5.02,5.09,89701,0
+CIA.US,D,20251226,000000,5.15,5.32,4.95,5.16,87405,0
+CIA.US,D,20251229,000000,5.025,5.39,5.025,5.24,121187,0
+CIA.US,D,20251230,000000,5.26,5.3436,5.075,5.16,72969,0
+CIA.US,D,20251231,000000,5.095,5.13,4.82,4.83,92467,0
+CIA.US,D,20260102,000000,4.925,5.045,4.75,4.98,81309,0
+CIA.US,D,20260105,000000,5.02,5.417,4.94,5.08,91048,0
+CIA.US,D,20260106,000000,5,5.09,4.81,4.87,70688,0
+CIA.US,D,20260107,000000,4.915,4.95,4.6,4.62,73679,0
+CIA.US,D,20260108,000000,4.765,4.875,4.6,4.78,74055,0
+CIA.US,D,20260109,000000,4.78,4.95,4.71,4.77,62980,0
+CIA.US,D,20260112,000000,4.75,5.1,4.6,4.99,63697,0
+CIA.US,D,20260113,000000,5.1,5.15,4.8935,5.12,64121,0
+CIA.US,D,20260114,000000,5.1,5.36,4.95,5.31,67556,0
+CIA.US,D,20260115,000000,5.34,5.59,5.31,5.48,70472,0
+CIA.US,D,20260116,000000,5.48,5.58,5.275,5.51,66906,0
+CIA.US,D,20260120,000000,5.405,5.52,5.22,5.28,72905,0
+CIA.US,D,20260121,000000,5.27,5.65,5.12,5.51,111306,0
+CIA.US,D,20260122,000000,5.5,5.51,5.32,5.46,56220,0
+CIA.US,D,20260123,000000,5.52,5.595,5.355,5.52,72663,0
+CIA.US,D,20260126,000000,5.44,5.7,5.27,5.69,60206,0
+CIA.US,D,20260127,000000,5.585,5.68,5.32,5.52,89297,0
+CIA.US,D,20260128,000000,5.545,5.65,5.35,5.46,61180,0
+CIA.US,D,20260129,000000,5.49,5.56,5.285,5.55,60370,0
+CIA.US,D,20260130,000000,5.545,5.68,5.13,5.55,128553,0
+CIA.US,D,20260202,000000,5.62,5.92,5.56,5.84,156261,0
+CIA.US,D,20260203,000000,5.56,6,5.56,6,84386,0
+CIA.US,D,20260204,000000,5.9,6,5.707,5.84,106762,0
+CIA.US,D,20260205,000000,5.72,5.88,5.35,5.74,67657,0
+CIA.US,D,20260206,000000,5.755,6.09,5.68,5.98,160183,0
+CIA.US,D,20260209,000000,5.9,6.055,5.85,5.9,68615,0
+CIA.US,D,20260210,000000,5.955,6.06,5.83,5.91,73829,0
+CIA.US,D,20260211,000000,5.95,5.95,5.845,5.91,48601,0
+CIA.US,D,20260212,000000,5.92,6.02,5.83,5.96,63350,0
+CIA.US,D,20260213,000000,6.09,6.25,5.89,5.98,142467,0
+CIA.US,D,20260217,000000,5.84,6.22,5.8,6.21,76333,0
+CIA.US,D,20260218,000000,6.145,6.404,5.87,5.93,93525,0
diff --git a/daily/us/nyse stocks/1/cimn.us.txt b/daily/us/nyse stocks/1/cimn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6c1325e05093444e710863a64ccf9083a3034bd
--- /dev/null
+++ b/daily/us/nyse stocks/1/cimn.us.txt	
@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIMN.US,D,20240531,000000,24.65,24.95,24.64,24.8484,82484,0
+CIMN.US,D,20240603,000000,24.97,24.97,24.82,24.82,50536,0
+CIMN.US,D,20240604,000000,24.85,24.95,24.85,24.93,64282,0
+CIMN.US,D,20240605,000000,24.99,24.99,24.9,24.93,62342,0
+CIMN.US,D,20240606,000000,24.95,25.68,24.91,25.3,158252,0
+CIMN.US,D,20240607,000000,25.2,25.2,25.12,25.1947,7920,0
+CIMN.US,D,20240610,000000,25.175,25.25,25.1501,25.2499,14750,0
+CIMN.US,D,20240611,000000,25.26,25.3,25.11,25.24,17639,0
+CIMN.US,D,20240612,000000,25.33,25.33,25.22,25.29,4271,0
+CIMN.US,D,20240613,000000,25.4,25.4,25.2,25.275,8065,0
+CIMN.US,D,20240614,000000,25.3,25.4,25.2,25.2,6734,0
+CIMN.US,D,20240617,000000,25.38,25.38,25.07,25.08,18400,0
+CIMN.US,D,20240618,000000,25.11,25.1586,25.07,25.1,10794,0
+CIMN.US,D,20240620,000000,25.19,25.3,25.07,25.135,6825,0
+CIMN.US,D,20240621,000000,25.11,25.23,25.08,25.1,6985,0
+CIMN.US,D,20240624,000000,25.15,25.15,25.07,25.08,15488,0
+CIMN.US,D,20240625,000000,25.09,25.1999,25.0562,25.07,21537,0
+CIMN.US,D,20240626,000000,25.18,25.1999,25.08,25.08,6694,0
+CIMN.US,D,20240627,000000,25.17,25.24,25.17,25.18,14680,0
+CIMN.US,D,20240628,000000,25.11,25.18,25.08,25.08,13289,0
+CIMN.US,D,20240701,000000,25.15,25.15,25.04,25.05,23212,0
+CIMN.US,D,20240702,000000,25.1,25.125,25,25.0899,21272,0
+CIMN.US,D,20240703,000000,25.09,25.28,25.09,25.15,10090,0
+CIMN.US,D,20240705,000000,25.28,25.28,25.14,25.15,28016,0
+CIMN.US,D,20240708,000000,25.16,25.18,25.08,25.17,16027,0
+CIMN.US,D,20240709,000000,25.275,25.275,25.12,25.12,11007,0
+CIMN.US,D,20240710,000000,25.18,25.23,25.15,25.17,7198,0
+CIMN.US,D,20240711,000000,25.23,25.29,25.19,25.19,16140,0
+CIMN.US,D,20240712,000000,25.23,25.38,25.18,25.2,22507,0
+CIMN.US,D,20240715,000000,25.25,25.44,25.25,25.3,13568,0
+CIMN.US,D,20240716,000000,25.4,25.4,25.26,25.26,11564,0
+CIMN.US,D,20240717,000000,25.3,25.37,25.27,25.27,16602,0
+CIMN.US,D,20240718,000000,25.3,25.35,25.28,25.3,10173,0
+CIMN.US,D,20240719,000000,25.3,25.39,25.28,25.28,10512,0
+CIMN.US,D,20240722,000000,25.31,25.39,25.29,25.29,12695,0
+CIMN.US,D,20240723,000000,25.34,25.39,25.3,25.3,11927,0
+CIMN.US,D,20240724,000000,25.38,25.44,25.26,25.26,12268,0
+CIMN.US,D,20240725,000000,25.3,25.5,25.3,25.4,10694,0
+CIMN.US,D,20240726,000000,25.55,25.55,25.4,25.41,5564,0
+CIMN.US,D,20240729,000000,25.461,25.55,25.31,25.32,17347,0
+CIMN.US,D,20240730,000000,25.38,25.48,25.3,25.35,9441,0
+CIMN.US,D,20240731,000000,25.43,25.5,25.37,25.49,19955,0
+CIMN.US,D,20240801,000000,25.11,25.13,24.99,25.07,33914,0
+CIMN.US,D,20240802,000000,25.09,25.09,25,25.03,17342,0
+CIMN.US,D,20240805,000000,24.94,24.99,24.64,24.98,22898,0
+CIMN.US,D,20240806,000000,25.02,25.09,24.69,25.06,27387,0
+CIMN.US,D,20240807,000000,25.2,25.2,25.0001,25.1,16324,0
+CIMN.US,D,20240808,000000,25.12,25.168,25.1,25.1299,7881,0
+CIMN.US,D,20240809,000000,25.12,25.12,25.08,25.12,5124,0
+CIMN.US,D,20240812,000000,25.21,25.21,24.81,24.86,30215,0
+CIMN.US,D,20240813,000000,24.86,25,24.84,24.98,20802,0
+CIMN.US,D,20240814,000000,25,25,24.9,24.95,18760,0
+CIMN.US,D,20240815,000000,25,25,24.9,24.94,22877,0
+CIMN.US,D,20240816,000000,24.95,25.1,24.94,25.1,27282,0
+CIMN.US,D,20240819,000000,25.1,25.14,25.02,25.14,17767,0
+CIMN.US,D,20240820,000000,25.05,25.14,25.04,25.05,9645,0
+CIMN.US,D,20240821,000000,25.05,25.14,25.05,25.1,6111,0
+CIMN.US,D,20240822,000000,25.1,25.19,25.04,25.05,15003,0
+CIMN.US,D,20240823,000000,25.06,25.19,25.0501,25.1499,8215,0
+CIMN.US,D,20240826,000000,25.11,25.25,25.11,25.215,11911,0
+CIMN.US,D,20240827,000000,25.25,25.25,25.0291,25.1,40465,0
+CIMN.US,D,20240828,000000,25.14,25.24,25.03,25.03,21569,0
+CIMN.US,D,20240829,000000,25.03,25.15,24.93,25.08,49430,0
+CIMN.US,D,20240830,000000,25.12,25.17,25.05,25.13,13329,0
+CIMN.US,D,20240903,000000,25.15,25.17,25.095,25.12,13694,0
+CIMN.US,D,20240904,000000,25.18,25.2,25.1,25.16,2633,0
+CIMN.US,D,20240905,000000,25.23,25.23,25.04,25.2299,11691,0
+CIMN.US,D,20240906,000000,25.2,25.2,25.1,25.1,5465,0
+CIMN.US,D,20240909,000000,25.27,25.45,25.14,25.32,45893,0
+CIMN.US,D,20240910,000000,25.35,25.43,25.22,25.4,21691,0
+CIMN.US,D,20240911,000000,25.44,25.48,25.25,25.48,43187,0
+CIMN.US,D,20240912,000000,25.39,25.51,25.26,25.42,22334,0
+CIMN.US,D,20240913,000000,25.2,25.77,25.2,25.72,14979,0
+CIMN.US,D,20240916,000000,25.68,25.74,25.67,25.68,12496,0
+CIMN.US,D,20240917,000000,25.73,25.73,25.51,25.61,15529,0
+CIMN.US,D,20240918,000000,25.6,25.73,25.55,25.55,3360,0
+CIMN.US,D,20240919,000000,25.72,25.75,25.6,25.7,6063,0
+CIMN.US,D,20240920,000000,25.7,25.74,25.6,25.71,13355,0
+CIMN.US,D,20240923,000000,25.63,25.8,25.63,25.66,6280,0
+CIMN.US,D,20240924,000000,25.74,25.8,25.51,25.55,30351,0
+CIMN.US,D,20240925,000000,25.69,25.7,25.55,25.64,8147,0
+CIMN.US,D,20240926,000000,25.65,25.73,25.65,25.72,11342,0
+CIMN.US,D,20240927,000000,25.7,25.85,25.5,25.65,17908,0
+CIMN.US,D,20240930,000000,25.72,25.72,25.62,25.67,2922,0
+CIMN.US,D,20241001,000000,25.68,25.84,25.68,25.72,4305,0
+CIMN.US,D,20241002,000000,25.72,25.72,25.7,25.7,1653,0
+CIMN.US,D,20241003,000000,25.8,25.8,25.55,25.6,7715,0
+CIMN.US,D,20241004,000000,25.7,25.7,25.54,25.6101,9655,0
+CIMN.US,D,20241007,000000,25.6999,25.6999,25.6,25.6,1173,0
+CIMN.US,D,20241008,000000,25.66,25.66,25.58,25.6034,3729,0
+CIMN.US,D,20241009,000000,25.605,25.65,25.52,25.64,5859,0
+CIMN.US,D,20241010,000000,25.63,25.63,25.4,25.42,60423,0
+CIMN.US,D,20241011,000000,25.42,25.5799,25.385,25.54,47424,0
+CIMN.US,D,20241014,000000,25.54,25.54,25.47,25.52,5269,0
+CIMN.US,D,20241015,000000,25.58,25.59,25.39,25.42,18416,0
+CIMN.US,D,20241016,000000,25.52,25.54,25.45,25.54,15341,0
+CIMN.US,D,20241017,000000,25.57,25.58,25.52,25.58,7463,0
+CIMN.US,D,20241018,000000,25.58,25.62,25.567,25.62,3637,0
+CIMN.US,D,20241021,000000,25.64,25.6501,25.56,25.56,12949,0
+CIMN.US,D,20241022,000000,25.62,25.7,25.62,25.68,4681,0
+CIMN.US,D,20241023,000000,25.68,25.6801,25.54,25.55,6549,0
+CIMN.US,D,20241024,000000,25.55,25.6025,25.5386,25.5386,4935,0
+CIMN.US,D,20241025,000000,25.69,25.69,25.6,25.65,4208,0
+CIMN.US,D,20241028,000000,25.65,25.73,25.625,25.73,8752,0
+CIMN.US,D,20241029,000000,25.74,25.74,25.6,25.6499,5399,0
+CIMN.US,D,20241030,000000,25.65,25.67,25.57,25.6699,3219,0
+CIMN.US,D,20241031,000000,25.66,25.74,25.5601,25.74,1925,0
+CIMN.US,D,20241101,000000,25.26,25.26,25.15,25.1699,9515,0
+CIMN.US,D,20241104,000000,25.2,25.31,25.2,25.249,6394,0
+CIMN.US,D,20241105,000000,25.23,25.25,25.17,25.24,1833,0
+CIMN.US,D,20241106,000000,25.25,25.25,25.15,25.15,5964,0
+CIMN.US,D,20241107,000000,25.16,25.25,25.16,25.23,3525,0
+CIMN.US,D,20241108,000000,25.4,25.4,25.27,25.2701,8249,0
+CIMN.US,D,20241111,000000,25.27,25.3,25.2,25.23,9589,0
+CIMN.US,D,20241112,000000,25.27,25.35,25.2301,25.2999,2275,0
+CIMN.US,D,20241113,000000,25.39,25.435,25.15,25.15,8114,0
+CIMN.US,D,20241114,000000,25.25,25.48,25.16,25.4399,4145,0
+CIMN.US,D,20241115,000000,25.28,25.33,25.16,25.17,9951,0
+CIMN.US,D,20241118,000000,25.2107,25.28,25.08,25.17,14873,0
+CIMN.US,D,20241119,000000,25.22,25.22,24.95,24.9999,40666,0
+CIMN.US,D,20241120,000000,25,25.16,24.95,25.015,32433,0
+CIMN.US,D,20241121,000000,25.025,25.05,24.95,25.0142,37017,0
+CIMN.US,D,20241122,000000,25.05,25.1592,25,25.1,13123,0
+CIMN.US,D,20241125,000000,25.15,25.23,25.03,25.07,7396,0
+CIMN.US,D,20241126,000000,25.08,25.08,25,25.011,8318,0
+CIMN.US,D,20241127,000000,25.05,25.1,25,25.0355,12033,0
+CIMN.US,D,20241129,000000,25.12,25.12,25.0299,25.05,3617,0
+CIMN.US,D,20241202,000000,25.1446,25.15,25.01,25.1,17727,0
+CIMN.US,D,20241203,000000,25.08,25.1365,25.02,25.1,12174,0
+CIMN.US,D,20241204,000000,25.135,25.21,25.09,25.09,24580,0
+CIMN.US,D,20241205,000000,25.13,25.17,25.1,25.1,9287,0
+CIMN.US,D,20241206,000000,25.15,25.1599,25.12,25.13,4472,0
+CIMN.US,D,20241209,000000,25.17,25.21,25.06,25.14,12818,0
+CIMN.US,D,20241210,000000,25.19,25.22,25.17,25.1835,10897,0
+CIMN.US,D,20241211,000000,25.17,25.25,25.17,25.25,2502,0
+CIMN.US,D,20241212,000000,25.19,25.25,25.14,25.14,5976,0
+CIMN.US,D,20241213,000000,25.25,25.25,25.08,25.1357,14958,0
+CIMN.US,D,20241216,000000,25.16,25.22,25.1193,25.16,4026,0
+CIMN.US,D,20241217,000000,25.15,25.15,25.035,25.1,41318,0
+CIMN.US,D,20241218,000000,25.1,25.15,25.05,25.1299,9586,0
+CIMN.US,D,20241219,000000,25.13,25.1497,25,25.0999,11007,0
+CIMN.US,D,20241220,000000,25.15,25.15,25,25.05,26746,0
+CIMN.US,D,20241223,000000,25.118,25.118,25.0601,25.08,12392,0
+CIMN.US,D,20241224,000000,25.14,25.15,25.1357,25.1357,1942,0
+CIMN.US,D,20241226,000000,25.16,25.26,25.08,25.0903,8840,0
+CIMN.US,D,20241227,000000,25.102,25.23,25.09,25.09,2643,0
+CIMN.US,D,20241230,000000,25.08,25.19,25.08,25.15,2539,0
+CIMN.US,D,20241231,000000,25.2999,25.2999,25.14,25.14,8927,0
+CIMN.US,D,20250102,000000,25.15,25.25,25.1499,25.1833,7287,0
+CIMN.US,D,20250103,000000,25.2,25.25,25.19,25.25,14257,0
+CIMN.US,D,20250106,000000,25.25,25.29,25.13,25.25,18071,0
+CIMN.US,D,20250107,000000,25.298,25.298,25.25,25.25,3392,0
+CIMN.US,D,20250108,000000,25.225,25.2501,25.2,25.25,12214,0
+CIMN.US,D,20250110,000000,25.25,25.285,25.21,25.2499,5004,0
+CIMN.US,D,20250113,000000,25.275,25.33,25.25,25.25,11386,0
+CIMN.US,D,20250114,000000,25.248,25.3,25.15,25.22,24008,0
+CIMN.US,D,20250115,000000,25.2,25.3,25.16,25.25,22719,0
+CIMN.US,D,20250116,000000,25.25,25.33,25.2201,25.33,10313,0
+CIMN.US,D,20250117,000000,25.33,25.42,25.33,25.3501,8490,0
+CIMN.US,D,20250121,000000,25.38,25.39,25.31,25.3676,2421,0
+CIMN.US,D,20250122,000000,25.39,25.39,25.3,25.39,7327,0
+CIMN.US,D,20250123,000000,25.375,25.48,25.36,25.469,10782,0
+CIMN.US,D,20250124,000000,25.4115,25.47,25.4115,25.46,3252,0
+CIMN.US,D,20250127,000000,25.36,25.47,25.36,25.4499,6029,0
+CIMN.US,D,20250128,000000,25.46,25.46,25.37,25.4,7541,0
+CIMN.US,D,20250129,000000,25.43,25.452,25.4147,25.452,2428,0
+CIMN.US,D,20250130,000000,25.47,25.55,25.45,25.55,9750,0
+CIMN.US,D,20250131,000000,25.08,25.13,25.0101,25.0685,30121,0
+CIMN.US,D,20250203,000000,25.07,25.1,25,25.0047,16228,0
+CIMN.US,D,20250204,000000,25.03,25.0599,24.995,25.01,29465,0
+CIMN.US,D,20250205,000000,25.03,25.05,25,25.028,20713,0
+CIMN.US,D,20250206,000000,25.03,25.05,25,25.0199,28015,0
+CIMN.US,D,20250207,000000,25.0005,25.0199,24.98,25,15813,0
+CIMN.US,D,20250210,000000,25,25.02,24.99,24.9999,10371,0
+CIMN.US,D,20250211,000000,25,25.0201,25,25.0199,12333,0
+CIMN.US,D,20250212,000000,25.025,25.05,24.98,24.98,26114,0
+CIMN.US,D,20250213,000000,25.03,25.055,25.0001,25.05,20941,0
+CIMN.US,D,20250214,000000,25.09,25.1,25.06,25.0801,10245,0
+CIMN.US,D,20250218,000000,25.08,25.08,25.05,25.07,4699,0
+CIMN.US,D,20250219,000000,25.085,25.14,25.05,25.05,8372,0
+CIMN.US,D,20250220,000000,25.05,25.14,25,25.0499,12071,0
+CIMN.US,D,20250221,000000,25.04,25.1497,25.025,25.09,8544,0
+CIMN.US,D,20250224,000000,25.1,25.15,25.08,25.12,2454,0
+CIMN.US,D,20250225,000000,25.11,25.14,25.07,25.07,4552,0
+CIMN.US,D,20250226,000000,25.11,25.11,25.02,25.05,7020,0
+CIMN.US,D,20250227,000000,25.07,25.09,25.06,25.09,1873,0
+CIMN.US,D,20250228,000000,25.06,25.1,25.04,25.04,7257,0
+CIMN.US,D,20250303,000000,25.1,25.1,25.03,25.05,9753,0
+CIMN.US,D,20250304,000000,25.03,25.14,25.002,25.05,5724,0
+CIMN.US,D,20250305,000000,25.0601,25.14,25.0464,25.14,8551,0
+CIMN.US,D,20250306,000000,25.16,25.18,25.1,25.1,2619,0
+CIMN.US,D,20250307,000000,25.08,25.08,25,25.0299,13293,0
+CIMN.US,D,20250310,000000,25.09,25.09,25,25,4879,0
+CIMN.US,D,20250311,000000,25,25.07,24.97,24.99,12266,0
+CIMN.US,D,20250312,000000,24.987,25.075,24.9701,24.9701,10524,0
+CIMN.US,D,20250313,000000,24.982,25.075,24.98,25.02,2297,0
+CIMN.US,D,20250314,000000,25.0075,25.16,25.0075,25.1499,3247,0
+CIMN.US,D,20250317,000000,25.01,25.07,24.95,25,15766,0
+CIMN.US,D,20250318,000000,25.02,25.05,24.97,25,4630,0
+CIMN.US,D,20250319,000000,25.05,25.07,25.021,25.05,1429,0
+CIMN.US,D,20250320,000000,25.05,25.0594,25.0001,25.05,8136,0
+CIMN.US,D,20250321,000000,25.05,25.13,25.03,25.06,4324,0
+CIMN.US,D,20250324,000000,25.05,25.06,25.03,25.06,7504,0
+CIMN.US,D,20250325,000000,25.06,25.13,25,25.025,5271,0
+CIMN.US,D,20250326,000000,25.09,25.09,25.03,25.04,1432,0
+CIMN.US,D,20250327,000000,25.03,25.0738,24.95,25.04,27936,0
+CIMN.US,D,20250328,000000,25.01,25.05,24.9999,24.9999,10966,0
+CIMN.US,D,20250331,000000,25,25.0246,24.97,24.979,12889,0
+CIMN.US,D,20250401,000000,25.1483,25.1483,24.97,25,13330,0
+CIMN.US,D,20250402,000000,25.03,25.1153,25.01,25.109,7848,0
+CIMN.US,D,20250403,000000,25.11,25.14,24.95,25.075,22135,0
+CIMN.US,D,20250404,000000,25,25.05,24.5,24.58,36437,0
+CIMN.US,D,20250407,000000,24.25,24.48,23.62,24.27,21738,0
+CIMN.US,D,20250408,000000,24.498,24.82,24.41,24.446,17911,0
+CIMN.US,D,20250409,000000,24.4,24.85,24.12,24.59,14508,0
+CIMN.US,D,20250410,000000,24.51,24.6669,24.27,24.35,6731,0
+CIMN.US,D,20250411,000000,24.3,24.3,24.11,24.21,11084,0
+CIMN.US,D,20250414,000000,24.21,24.55,24.17,24.435,16246,0
+CIMN.US,D,20250415,000000,24.63,24.67,24.25,24.55,14596,0
+CIMN.US,D,20250416,000000,24.4,24.78,24.4,24.44,16113,0
+CIMN.US,D,20250417,000000,24.7,24.8,24.54,24.72,7638,0
+CIMN.US,D,20250421,000000,24.74,24.86,24.72,24.78,17177,0
+CIMN.US,D,20250422,000000,24.85,25.091,24.83,25.04,14682,0
+CIMN.US,D,20250423,000000,25.16,25.17,24.8807,25.06,13604,0
+CIMN.US,D,20250424,000000,25.1095,25.25,25.1,25.1797,9703,0
+CIMN.US,D,20250425,000000,25.015,25.25,25.015,25.17,9723,0
+CIMN.US,D,20250428,000000,25.21,25.2855,25.0201,25.15,10877,0
+CIMN.US,D,20250429,000000,25.21,25.25,25.17,25.25,5091,0
+CIMN.US,D,20250430,000000,25.15,25.206,25.15,25.206,1635,0
+CIMN.US,D,20250501,000000,24.85,25,24.8,24.94,10264,0
+CIMN.US,D,20250502,000000,24.95,24.95,24.87,24.92,4690,0
+CIMN.US,D,20250505,000000,24.9891,25.03,24.91,24.95,2848,0
+CIMN.US,D,20250506,000000,24.95,24.95,24.7988,24.8,10722,0
+CIMN.US,D,20250507,000000,24.73,24.82,24.24,24.69,31664,0
+CIMN.US,D,20250508,000000,24.8,24.8,24.6,24.6907,13701,0
+CIMN.US,D,20250509,000000,24.74,24.74,24.6173,24.62,12042,0
+CIMN.US,D,20250512,000000,24.9,24.93,24.6801,24.8286,5862,0
+CIMN.US,D,20250513,000000,24.83,24.9,24.82,24.82,4002,0
+CIMN.US,D,20250514,000000,24.8344,24.9,24.82,24.85,5171,0
+CIMN.US,D,20250515,000000,24.86,24.99,24.86,24.9,12314,0
+CIMN.US,D,20250516,000000,24.9,24.99,24.74,24.83,7444,0
+CIMN.US,D,20250519,000000,24.76,24.87,24.65,24.65,29015,0
+CIMN.US,D,20250520,000000,24.68,24.8,24.57,24.71,32676,0
+CIMN.US,D,20250521,000000,24.7958,24.87,24.71,24.73,6116,0
+CIMN.US,D,20250522,000000,24.868,24.87,24.68,24.7,21212,0
+CIMN.US,D,20250523,000000,24.74,24.84,24.58,24.75,3561,0
+CIMN.US,D,20250527,000000,24.8,24.85,24.7,24.7,10311,0
+CIMN.US,D,20250528,000000,24.7,24.7768,24.7,24.76,2946,0
+CIMN.US,D,20250529,000000,24.815,24.9,24.76,24.86,19909,0
+CIMN.US,D,20250530,000000,24.94,24.95,24.86,24.915,4571,0
+CIMN.US,D,20250602,000000,24.95,24.95,24.85,24.9,14345,0
+CIMN.US,D,20250603,000000,24.9,24.95,24.76,24.83,16683,0
+CIMN.US,D,20250604,000000,24.89,24.89,24.815,24.86,1933,0
+CIMN.US,D,20250605,000000,24.85,24.85,24.78,24.83,2278,0
+CIMN.US,D,20250606,000000,24.82,24.83,24.778,24.8,4254,0
+CIMN.US,D,20250609,000000,24.875,24.98,24.78,24.8515,9926,0
+CIMN.US,D,20250610,000000,24.82,24.845,24.78,24.8,8004,0
+CIMN.US,D,20250611,000000,24.85,24.85,24.75,24.8,4310,0
+CIMN.US,D,20250612,000000,24.8,24.88,24.8,24.84,4866,0
+CIMN.US,D,20250613,000000,24.825,24.886,24.77,24.88,3400,0
+CIMN.US,D,20250616,000000,24.8995,25,24.8801,24.95,4787,0
+CIMN.US,D,20250617,000000,24.92,25,24.895,24.9,11626,0
+CIMN.US,D,20250618,000000,24.9871,25.04,24.96,25.04,5418,0
+CIMN.US,D,20250620,000000,25,25.04,24.95,24.95,3744,0
+CIMN.US,D,20250623,000000,24.97,25.0461,24.95,24.97,16522,0
+CIMN.US,D,20250624,000000,25.01,25.2,25.01,25.09,7812,0
+CIMN.US,D,20250625,000000,25.167,25.19,25.1008,25.17,4793,0
+CIMN.US,D,20250626,000000,25.1662,25.1662,25.14,25.15,4098,0
+CIMN.US,D,20250627,000000,25.19,25.19,25.15,25.15,2056,0
+CIMN.US,D,20250630,000000,25.15,25.1677,25.05,25.11,14585,0
+CIMN.US,D,20250701,000000,25.2281,25.23,25.13,25.2292,3096,0
+CIMN.US,D,20250702,000000,25.15,25.23,25.05,25.23,2962,0
+CIMN.US,D,20250703,000000,25.24,25.32,25.23,25.25,4611,0
+CIMN.US,D,20250707,000000,25.2506,25.349,25.2501,25.27,5638,0
+CIMN.US,D,20250708,000000,25.27,25.35,25.27,25.28,2630,0
+CIMN.US,D,20250709,000000,25.2884,25.3,25.25,25.25,3566,0
+CIMN.US,D,20250710,000000,25.2701,25.37,25.25,25.36,8947,0
+CIMN.US,D,20250711,000000,25.28,25.55,25.062,25.29,10534,0
+CIMN.US,D,20250714,000000,25.08,25.43,25.08,25.2291,2787,0
+CIMN.US,D,20250715,000000,25.38,25.38,25.27,25.2702,5025,0
+CIMN.US,D,20250716,000000,25.2989,25.32,25.2,25.32,4520,0
+CIMN.US,D,20250717,000000,25.498,25.498,25.27,25.27,16830,0
+CIMN.US,D,20250718,000000,25.32,25.43,25.21,25.26,17010,0
+CIMN.US,D,20250721,000000,25.3,25.35,25.3,25.34,10032,0
+CIMN.US,D,20250722,000000,25.4,25.448,25.33,25.37,7204,0
+CIMN.US,D,20250723,000000,25.3786,25.4,25.28,25.36,8631,0
+CIMN.US,D,20250724,000000,25.32,25.5,25.24,25.48,16753,0
+CIMN.US,D,20250725,000000,25.45,25.502,25.42,25.47,7266,0
+CIMN.US,D,20250728,000000,25.47,25.47,25.41,25.42,6006,0
+CIMN.US,D,20250729,000000,25.42,25.55,25.41,25.55,3237,0
+CIMN.US,D,20250730,000000,25.4101,25.54,25.4101,25.5399,3789,0
+CIMN.US,D,20250731,000000,25.5,25.54,25.3,25.41,38790,0
+CIMN.US,D,20250801,000000,24.95,24.99,24.861,24.98,10070,0
+CIMN.US,D,20250804,000000,25.005,25.06,24.9933,25,18159,0
+CIMN.US,D,20250805,000000,25.0524,25.09,25.02,25.09,14052,0
+CIMN.US,D,20250806,000000,25.02,25.2,25.02,25.11,11631,0
+CIMN.US,D,20250807,000000,25.05,25.15,25.05,25.1299,1384,0
+CIMN.US,D,20250808,000000,25.15,25.1999,25.1058,25.19,3866,0
+CIMN.US,D,20250811,000000,25.0601,25.28,25.0601,25.18,4424,0
+CIMN.US,D,20250812,000000,25.28,25.47,25.26,25.3705,12243,0
+CIMN.US,D,20250813,000000,25.22,25.3,25.18,25.21,15397,0
+CIMN.US,D,20250814,000000,25.1376,25.15,25.12,25.15,6060,0
+CIMN.US,D,20250815,000000,25.195,25.31,25.19,25.28,7023,0
+CIMN.US,D,20250818,000000,25.33,25.33,25.2875,25.315,4712,0
+CIMN.US,D,20250819,000000,25.33,25.3593,25.33,25.3545,2160,0
+CIMN.US,D,20250820,000000,25.4,25.4,25.335,25.3644,1772,0
+CIMN.US,D,20250821,000000,25.49,25.49,25.32,25.3236,4781,0
+CIMN.US,D,20250822,000000,25.29,25.36,25.21,25.36,6356,0
+CIMN.US,D,20250825,000000,25.3568,25.38,25.34,25.3627,2850,0
+CIMN.US,D,20250826,000000,25.39,25.3969,25.37,25.3801,3391,0
+CIMN.US,D,20250827,000000,25.37,25.4,25.21,25.36,3701,0
+CIMN.US,D,20250828,000000,25.33,25.3301,25.2931,25.32,2973,0
+CIMN.US,D,20250829,000000,25.33,25.33,25.28,25.32,2632,0
+CIMN.US,D,20250902,000000,25.3661,25.3661,25.3,25.35,1924,0
+CIMN.US,D,20250903,000000,25.3234,25.3234,25.2,25.3,4725,0
+CIMN.US,D,20250904,000000,25.305,25.3295,25.25,25.25,3596,0
+CIMN.US,D,20250905,000000,25.3,25.3,25.21,25.21,3547,0
+CIMN.US,D,20250908,000000,25.2,25.305,25.2,25.25,11623,0
+CIMN.US,D,20250909,000000,25.29,25.29,25.16,25.19,19409,0
+CIMN.US,D,20250910,000000,25.2496,25.266,25.2282,25.255,5894,0
+CIMN.US,D,20250911,000000,25.25,25.26,25.22,25.22,5705,0
+CIMN.US,D,20250912,000000,25.259,25.305,25.16,25.2502,10280,0
+CIMN.US,D,20250915,000000,25.315,25.38,25.25,25.29,5119,0
+CIMN.US,D,20250916,000000,25.29,25.29,25.25,25.25,1453,0
+CIMN.US,D,20250917,000000,25.2684,25.3109,25.25,25.2748,9701,0
+CIMN.US,D,20250918,000000,25.264,25.29,25.2,25.22,10964,0
+CIMN.US,D,20250919,000000,25.2478,25.2649,25.17,25.22,5282,0
+CIMN.US,D,20250922,000000,25.2346,25.29,25.17,25.2402,19323,0
+CIMN.US,D,20250923,000000,25.31,25.3299,25.18,25.2399,5557,0
+CIMN.US,D,20250924,000000,25.235,25.3,25.16,25.2,11615,0
+CIMN.US,D,20250925,000000,25.1895,25.25,25.17,25.17,5195,0
+CIMN.US,D,20250926,000000,25.18,25.28,25.17,25.27,7931,0
+CIMN.US,D,20250929,000000,25.26,25.26,25.174,25.23,9851,0
+CIMN.US,D,20250930,000000,25.21,25.24,25.1775,25.23,9016,0
+CIMN.US,D,20251001,000000,25.23,25.25,25.19,25.25,8399,0
+CIMN.US,D,20251002,000000,25.27,25.3205,25.22,25.3205,6701,0
+CIMN.US,D,20251003,000000,25.3554,25.372,25.28,25.35,9685,0
+CIMN.US,D,20251006,000000,25.32,25.38,25.28,25.38,43207,0
+CIMN.US,D,20251007,000000,25.38,25.45,25.3,25.34,24595,0
+CIMN.US,D,20251008,000000,25.39,25.4,25.35,25.35,10459,0
+CIMN.US,D,20251009,000000,25.365,25.42,25.35,25.3801,6101,0
+CIMN.US,D,20251010,000000,25.4,25.43,25.38,25.38,4792,0
+CIMN.US,D,20251013,000000,25.36,25.38,25.3101,25.33,8769,0
+CIMN.US,D,20251014,000000,25.37,25.37,25.31,25.31,10396,0
+CIMN.US,D,20251015,000000,25.3542,25.37,25.34,25.3599,14077,0
+CIMN.US,D,20251016,000000,25.36,25.4245,25.33,25.4125,16427,0
+CIMN.US,D,20251017,000000,25.49,25.49,25.32,25.35,2948,0
+CIMN.US,D,20251020,000000,25.44,25.44,25.35,25.42,17308,0
+CIMN.US,D,20251021,000000,25.42,25.45,25.37,25.43,12147,0
+CIMN.US,D,20251022,000000,25.43,25.43,25.4,25.42,7638,0
+CIMN.US,D,20251023,000000,25.35,25.45,25.3405,25.39,2408,0
+CIMN.US,D,20251024,000000,25.4129,25.43,25.39,25.39,2856,0
+CIMN.US,D,20251027,000000,25.41,25.45,25.37,25.4368,12929,0
+CIMN.US,D,20251028,000000,25.4,25.4607,25.4,25.459,7424,0
+CIMN.US,D,20251029,000000,25.46,25.49,25.46,25.4643,2557,0
+CIMN.US,D,20251030,000000,25.48,25.5,25.46,25.4789,4982,0
+CIMN.US,D,20251031,000000,25.02,25.18,25.01,25.1448,30254,0
+CIMN.US,D,20251103,000000,25.13,25.41,25.0898,25.33,19151,0
+CIMN.US,D,20251104,000000,25.29,25.38,25.22,25.22,21398,0
+CIMN.US,D,20251105,000000,25.16,25.23,25.1,25.16,4598,0
+CIMN.US,D,20251106,000000,25.17,25.182,25.05,25.08,6559,0
+CIMN.US,D,20251107,000000,25.065,25.1801,25.05,25.16,5588,0
+CIMN.US,D,20251110,000000,25.2,25.2199,25.075,25.09,13885,0
+CIMN.US,D,20251111,000000,25.09,25.1875,25.08,25.15,8898,0
+CIMN.US,D,20251112,000000,25.1275,25.27,25.125,25.15,4056,0
+CIMN.US,D,20251113,000000,25.1071,25.21,25.08,25.18,8277,0
+CIMN.US,D,20251114,000000,25.084,25.2199,25.07,25.15,6566,0
+CIMN.US,D,20251117,000000,25.15,25.16,25.016,25.04,10369,0
+CIMN.US,D,20251118,000000,25.04,25.04,24.74,24.9,76720,0
+CIMN.US,D,20251119,000000,24.92,25,24.88,24.9,7443,0
+CIMN.US,D,20251120,000000,24.95,25,24.851,24.88,17987,0
+CIMN.US,D,20251121,000000,24.88,24.98,24.86,24.89,9782,0
+CIMN.US,D,20251124,000000,24.89,24.98,24.89,24.98,8738,0
+CIMN.US,D,20251125,000000,25,25.07,24.935,25.0222,7847,0
+CIMN.US,D,20251126,000000,24.95,25.07,24.95,25.015,2432,0
+CIMN.US,D,20251128,000000,25.0027,25.05,24.9701,25.05,3977,0
+CIMN.US,D,20251201,000000,25.0905,25.16,25.05,25.16,7052,0
+CIMN.US,D,20251202,000000,25.18,25.35,25.16,25.22,7094,0
+CIMN.US,D,20251203,000000,25.23,25.33,25.15,25.15,5688,0
+CIMN.US,D,20251204,000000,25.1601,25.27,25.15,25.18,6393,0
+CIMN.US,D,20251205,000000,25.24,25.3,25.22,25.22,3223,0
+CIMN.US,D,20251208,000000,25.26,25.3,25.22,25.24,4409,0
+CIMN.US,D,20251209,000000,25.33,25.33,25.22,25.26,5188,0
+CIMN.US,D,20251210,000000,25.23,25.29,25.161,25.17,3379,0
+CIMN.US,D,20251211,000000,25.2,25.26,25.1,25.12,6750,0
+CIMN.US,D,20251212,000000,25.175,25.3,25.17,25.22,3174,0
+CIMN.US,D,20251215,000000,25.265,25.3,25.22,25.27,7194,0
+CIMN.US,D,20251216,000000,25.27,25.34,25.27,25.27,3696,0
+CIMN.US,D,20251217,000000,25.3608,25.378,25.22,25.22,1579,0
+CIMN.US,D,20251218,000000,25.3,25.3099,25.15,25.3099,3828,0
+CIMN.US,D,20251219,000000,25.24,25.35,25.24,25.35,797,0
+CIMN.US,D,20251222,000000,25.18,25.28,25.11,25.2,9732,0
+CIMN.US,D,20251223,000000,25.21,25.25,25.03,25.12,13306,0
+CIMN.US,D,20251224,000000,25.174,25.23,25.174,25.23,2496,0
+CIMN.US,D,20251226,000000,25.24,25.37,25.22,25.31,7922,0
+CIMN.US,D,20251229,000000,25.14,25.31,25.14,25.25,3592,0
+CIMN.US,D,20251230,000000,25.25,25.31,25.25,25.31,6893,0
+CIMN.US,D,20251231,000000,25.46,25.5,25.2801,25.32,11483,0
+CIMN.US,D,20260102,000000,25.419,25.419,25.3,25.3775,2586,0
+CIMN.US,D,20260105,000000,25.35,25.4299,25.23,25.25,12599,0
+CIMN.US,D,20260106,000000,25.3,25.36,25.27,25.36,6108,0
+CIMN.US,D,20260107,000000,25.395,25.42,25.36,25.36,5016,0
+CIMN.US,D,20260108,000000,25.38,25.4,25.37,25.37,1433,0
+CIMN.US,D,20260109,000000,25.39,25.41,25.35,25.35,5169,0
+CIMN.US,D,20260112,000000,25.31,25.44,25.21,25.3371,12010,0
+CIMN.US,D,20260113,000000,25.37,25.43,25.37,25.42,3593,0
+CIMN.US,D,20260114,000000,25.35,25.45,25.3282,25.34,2339,0
+CIMN.US,D,20260115,000000,25.36,25.375,25.35,25.37,3145,0
+CIMN.US,D,20260116,000000,25.3799,25.47,25.3799,25.46,4636,0
+CIMN.US,D,20260120,000000,25.44,25.44,25.42,25.42,1047,0
+CIMN.US,D,20260121,000000,25.42,25.48,25.42,25.42,3832,0
+CIMN.US,D,20260122,000000,25.453,25.54,25.42,25.44,7349,0
+CIMN.US,D,20260123,000000,25.51,25.54,25.45,25.54,4825,0
+CIMN.US,D,20260126,000000,25.54,25.55,25.48,25.53,7001,0
+CIMN.US,D,20260127,000000,25.54,25.55,25.49,25.515,10845,0
+CIMN.US,D,20260128,000000,25.52,25.53,25.49,25.53,6179,0
+CIMN.US,D,20260129,000000,25.53,25.54,25.5201,25.53,4999,0
+CIMN.US,D,20260130,000000,25.08,25.268,25.03,25.2,26005,0
+CIMN.US,D,20260202,000000,25.28,25.42,25.25,25.25,12510,0
+CIMN.US,D,20260203,000000,25.2,25.26,25.16,25.26,4875,0
+CIMN.US,D,20260204,000000,25.29,25.355,25.2,25.28,4845,0
+CIMN.US,D,20260205,000000,25.369,25.369,25.15,25.189,7035,0
+CIMN.US,D,20260206,000000,25.2175,25.2175,25.07,25.12,6768,0
+CIMN.US,D,20260209,000000,25.2,25.2,25.17,25.17,1933,0
+CIMN.US,D,20260210,000000,25.225,25.25,25.19,25.2,7486,0
+CIMN.US,D,20260211,000000,25.2,25.25,25.13,25.1682,9807,0
+CIMN.US,D,20260212,000000,25.23,25.27,25.17,25.18,9788,0
+CIMN.US,D,20260213,000000,25.185,25.25,25.1499,25.22,14881,0
+CIMN.US,D,20260217,000000,25.27,25.285,25.19,25.27,9544,0
+CIMN.US,D,20260218,000000,25.315,25.32,25.18,25.2,6686,0
diff --git a/daily/us/nyse stocks/1/clbr.us.txt b/daily/us/nyse stocks/1/clbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/1/clh.us.txt b/daily/us/nyse stocks/1/clh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e30d2485ca167d138e4184f83632237355e71c41
--- /dev/null
+++ b/daily/us/nyse stocks/1/clh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLH.US,D,20050225,000000,8.585,8.85,8.575,8.675,348130,0
+CLH.US,D,20050228,000000,8.74,8.945,8.505,8.905,388122,0
+CLH.US,D,20050301,000000,8.81,9.125,8.81,9.025,207726,0
+CLH.US,D,20050302,000000,9.075,9.345,8.875,9.185,216508,0
+CLH.US,D,20050303,000000,9.28,9.345,9.065,9.325,89206,0
+CLH.US,D,20050304,000000,9.165,9.3,9.165,9.21,96178,0
+CLH.US,D,20050307,000000,9.145,9.335,9.13,9.2,188550,0
+CLH.US,D,20050308,000000,9.21,9.46,9.07,9.09,240410,0
+CLH.US,D,20050309,000000,9.125,9.125,8.62,8.7,462648,0
+CLH.US,D,20050310,000000,8.74,8.75,8.615,8.68,262838,0
+CLH.US,D,20050311,000000,8.615,8.95,8.615,8.74,223944,0
+CLH.US,D,20050314,000000,8.82,8.82,8.46,8.52,223948,0
+CLH.US,D,20050315,000000,8.67,10.375,8.6,9.89,2234646,0
+CLH.US,D,20050316,000000,9.67,9.9,9.295,9.65,449404,0
+CLH.US,D,20050317,000000,9.315,9.905,9.315,9.675,351580,0
+CLH.US,D,20050318,000000,9.6,9.92,9.29,9.395,318762,0
+CLH.US,D,20050321,000000,9.3,9.57,9.08,9.41,384200,0
+CLH.US,D,20050322,000000,9.335,9.725,9.225,9.25,311756,0
+CLH.US,D,20050323,000000,9.255,9.72,9.23,9.65,227778,0
+CLH.US,D,20050324,000000,9.485,9.935,9.45,9.895,244014,0
+CLH.US,D,20050328,000000,9.97,10.475,9.525,9.64,538276,0
+CLH.US,D,20050329,000000,9.515,9.65,8.855,9.21,493100,0
+CLH.US,D,20050330,000000,9.34,9.44,9.045,9.165,284082,0
+CLH.US,D,20050331,000000,9.035,9.49,9.035,9.17,253090,0
+CLH.US,D,20050401,000000,9.03,9.625,9.03,9.365,284964,0
+CLH.US,D,20050404,000000,9.435,9.615,9.26,9.585,126534,0
+CLH.US,D,20050405,000000,9.425,10.1,9.415,9.885,428002,0
+CLH.US,D,20050406,000000,10,10.02,9.67,9.675,146402,0
+CLH.US,D,20050407,000000,9.585,9.85,9.525,9.585,174786,0
+CLH.US,D,20050408,000000,9.77,9.77,9.555,9.6,74156,0
+CLH.US,D,20050411,000000,9.525,9.695,9.41,9.575,131788,0
+CLH.US,D,20050412,000000,9.45,9.715,9.325,9.66,97318,0
+CLH.US,D,20050413,000000,9.535,9.64,9.395,9.41,104404,0
+CLH.US,D,20050414,000000,9.365,9.43,8.675,8.7,338604,0
+CLH.US,D,20050415,000000,8.635,8.83,8.12,8.185,353886,0
+CLH.US,D,20050418,000000,8.105,8.525,8.055,8.385,332026,0
+CLH.US,D,20050419,000000,8.465,8.925,8.425,8.87,185054,0
+CLH.US,D,20050420,000000,8.87,8.95,8.38,8.425,131544,0
+CLH.US,D,20050421,000000,8.915,8.99,8.33,8.48,233454,0
+CLH.US,D,20050422,000000,8.345,8.575,8.275,8.36,155564,0
+CLH.US,D,20050425,000000,8.605,8.605,7.875,7.96,370776,0
+CLH.US,D,20050426,000000,7.95,8.035,7.825,7.9,208710,0
+CLH.US,D,20050427,000000,7.8,7.95,7.605,7.95,312398,0
+CLH.US,D,20050428,000000,8.195,8.7,8.06,8.25,318746,0
+CLH.US,D,20050429,000000,8.145,8.365,7.925,8.3,289538,0
+CLH.US,D,20050502,000000,8.44,8.575,8.25,8.515,383348,0
+CLH.US,D,20050503,000000,8.45,8.645,8.33,8.435,325518,0
+CLH.US,D,20050504,000000,8.575,8.64,8.375,8.575,116990,0
+CLH.US,D,20050505,000000,8.66,8.855,8.565,8.815,304370,0
+CLH.US,D,20050506,000000,8.86,9.895,8.86,9.825,990354,0
+CLH.US,D,20050509,000000,9.825,10,9.75,9.865,436262,0
+CLH.US,D,20050510,000000,9.725,9.865,9.555,9.65,181996,0
+CLH.US,D,20050511,000000,9.695,9.775,9.5,9.7,299540,0
+CLH.US,D,20050512,000000,9.61,9.83,9.41,9.485,440636,0
+CLH.US,D,20050513,000000,9.44,9.625,9.37,9.48,355364,0
+CLH.US,D,20050516,000000,9.6,9.695,9.415,9.6,377130,0
+CLH.US,D,20050517,000000,9.48,9.785,9.48,9.665,171170,0
+CLH.US,D,20050518,000000,9.77,10.29,9.685,9.995,1018892,0
+CLH.US,D,20050519,000000,10.05,10.115,9.785,9.955,540552,0
+CLH.US,D,20050520,000000,9.78,10.065,9.78,10,162924,0
+CLH.US,D,20050523,000000,10.025,10.62,9.92,10.565,1283878,0
+CLH.US,D,20050524,000000,10.695,10.705,10.165,10.23,453902,0
+CLH.US,D,20050525,000000,10.28,10.28,9.685,10.15,706970,0
+CLH.US,D,20050526,000000,10.245,10.25,10.045,10.125,331510,0
+CLH.US,D,20050527,000000,10.06,10.365,10.01,10.19,348008,0
+CLH.US,D,20050531,000000,10.25,10.4,10.17,10.375,449722,0
+CLH.US,D,20050601,000000,10.375,10.45,10.25,10.425,310532,0
+CLH.US,D,20050602,000000,10.475,10.49,10.04,10.295,266058,0
+CLH.US,D,20050603,000000,10.345,10.475,10.115,10.195,149302,0
+CLH.US,D,20050606,000000,10.3,10.375,10.2,10.345,207272,0
+CLH.US,D,20050607,000000,10.29,10.395,10.14,10.255,220514,0
+CLH.US,D,20050608,000000,10.295,10.415,10.25,10.285,259920,0
+CLH.US,D,20050609,000000,10.22,10.265,9.88,10.115,292884,0
+CLH.US,D,20050610,000000,10.02,10.495,9.975,10.45,248890,0
+CLH.US,D,20050613,000000,10.48,11.11,10.48,11.105,1104838,0
+CLH.US,D,20050614,000000,11.17,11.58,11.005,11.57,560266,0
+CLH.US,D,20050615,000000,11.625,11.79,11.485,11.73,492004,0
+CLH.US,D,20050616,000000,11.58,11.845,11.4,11.815,533408,0
+CLH.US,D,20050617,000000,11.84,11.84,11.26,11.59,471476,0
+CLH.US,D,20050620,000000,11.455,11.54,11.32,11.4,274752,0
+CLH.US,D,20050621,000000,11.305,11.68,11.2,11.565,382358,0
+CLH.US,D,20050622,000000,11.595,12.02,11.595,11.995,503174,0
+CLH.US,D,20050623,000000,12.03,12.03,11.315,11.4,414602,0
+CLH.US,D,20050624,000000,11.29,11.54,10.79,11.145,2794874,0
+CLH.US,D,20050627,000000,11.025,11.235,10.74,10.9,398366,0
+CLH.US,D,20050628,000000,10.925,11.095,10.72,11.075,380322,0
+CLH.US,D,20050629,000000,11.13,11.13,10.495,10.8,542658,0
+CLH.US,D,20050630,000000,10.835,11.1,10.535,10.84,437298,0
+CLH.US,D,20050701,000000,10.86,11.17,10.74,11.125,256230,0
+CLH.US,D,20050705,000000,11.18,11.32,10.935,11.3,311404,0
+CLH.US,D,20050706,000000,11.46,11.5,11.21,11.46,353682,0
+CLH.US,D,20050707,000000,11.36,11.5,11.22,11.4,261714,0
+CLH.US,D,20050708,000000,11.43,11.895,11.3,11.88,368780,0
+CLH.US,D,20050711,000000,11.82,12.21,11.7,12.04,397488,0
+CLH.US,D,20050712,000000,12.1,12.125,11.815,11.95,168510,0
+CLH.US,D,20050713,000000,12.03,12.03,11.525,11.86,128174,0
+CLH.US,D,20050714,000000,11.945,11.945,11.28,11.51,103542,0
+CLH.US,D,20050715,000000,11.425,11.945,11.425,11.805,116754,0
+CLH.US,D,20050718,000000,11.705,11.82,11.48,11.63,148746,0
+CLH.US,D,20050719,000000,11.615,11.775,11.49,11.745,100746,0
+CLH.US,D,20050720,000000,11.695,12,11.68,11.945,102148,0
+CLH.US,D,20050721,000000,12.065,12.415,11.815,12.195,484446,0
+CLH.US,D,20050722,000000,12.225,12.365,11.905,12.35,127918,0
+CLH.US,D,20050725,000000,12.32,12.47,12.1,12.21,168032,0
+CLH.US,D,20050726,000000,12.315,12.32,11.62,11.925,141546,0
+CLH.US,D,20050727,000000,11.86,12.135,11.76,12.125,70088,0
+CLH.US,D,20050728,000000,12.25,12.955,12.125,12.835,343784,0
+CLH.US,D,20050729,000000,12.83,13.05,12.13,12.18,357466,0
+CLH.US,D,20050801,000000,13.185,13.71,12.825,12.9,545002,0
+CLH.US,D,20050802,000000,12.985,12.985,12.5,12.65,202106,0
+CLH.US,D,20050803,000000,12.62,12.725,12.045,12.42,204776,0
+CLH.US,D,20050804,000000,12.455,12.5,12,12.07,200174,0
+CLH.US,D,20050805,000000,12.16,12.16,11.595,11.655,274018,0
+CLH.US,D,20050808,000000,11.555,11.76,11.555,11.64,183800,0
+CLH.US,D,20050809,000000,11.605,11.915,11.6,11.795,318940,0
+CLH.US,D,20050810,000000,11.92,12.185,11.265,11.325,287800,0
+CLH.US,D,20050811,000000,11.32,11.695,11.28,11.52,222322,0
+CLH.US,D,20050812,000000,11.47,11.645,11.355,11.455,219912,0
+CLH.US,D,20050815,000000,11.51,12.31,11.27,11.995,395042,0
+CLH.US,D,20050816,000000,11.96,12.055,11.56,11.69,244900,0
+CLH.US,D,20050817,000000,11.65,11.945,11.505,11.85,403742,0
+CLH.US,D,20050818,000000,11.855,12.58,11.75,11.955,276652,0
+CLH.US,D,20050819,000000,11.9,12.115,11.9,12.02,217994,0
+CLH.US,D,20050822,000000,12.11,12.475,11.93,12.14,340662,0
+CLH.US,D,20050823,000000,12.225,12.545,12.07,12.185,287228,0
+CLH.US,D,20050824,000000,12.185,12.29,11.975,12.045,134492,0
+CLH.US,D,20050825,000000,12.06,12.32,11.99,12.235,195700,0
+CLH.US,D,20050826,000000,12.26,12.26,11.535,11.92,147178,0
+CLH.US,D,20050829,000000,12.1,12.29,11.76,12.245,524682,0
+CLH.US,D,20050830,000000,12.32,13,12.3,12.72,525316,0
+CLH.US,D,20050831,000000,12.735,14.145,12.635,13.94,1120240,0
+CLH.US,D,20050901,000000,14.245,15.12,14,14.445,1841134,0
+CLH.US,D,20050902,000000,14.555,15.37,14.22,14.9,1748486,0
+CLH.US,D,20050906,000000,15.255,15.37,14.565,14.92,1267916,0
+CLH.US,D,20050907,000000,14.985,15.655,14.63,15.525,1246740,0
+CLH.US,D,20050908,000000,14.75,15.295,14.75,14.985,629272,0
+CLH.US,D,20050909,000000,15.025,15.74,14.785,15.605,614214,0
+CLH.US,D,20050912,000000,16.645,17.245,16.215,16.785,1504044,0
+CLH.US,D,20050913,000000,16.725,16.86,15.755,16.07,983396,0
+CLH.US,D,20050914,000000,16.075,16.75,15.315,15.835,1019496,0
+CLH.US,D,20050915,000000,15.965,16.62,15.685,15.895,450814,0
+CLH.US,D,20050916,000000,15.99,16.045,15.06,15.775,728674,0
+CLH.US,D,20050919,000000,15.9,16.325,15.345,16.22,630958,0
+CLH.US,D,20050920,000000,16.385,16.695,16.125,16.225,559352,0
+CLH.US,D,20050921,000000,16.225,16.585,16.115,16.285,381310,0
+CLH.US,D,20050922,000000,16.285,16.665,16.125,16.65,356290,0
+CLH.US,D,20050923,000000,16.71,16.71,16.015,16.23,472590,0
+CLH.US,D,20050926,000000,16.31,16.48,16.07,16.45,656640,0
+CLH.US,D,20050927,000000,16.415,16.59,16.215,16.38,578884,0
+CLH.US,D,20050928,000000,16.46,17,16.375,16.7,565160,0
+CLH.US,D,20050929,000000,16.69,16.975,16.505,16.895,276302,0
+CLH.US,D,20050930,000000,17.05,17.17,16.65,16.975,324184,0
+CLH.US,D,20051003,000000,17.125,17.35,16.775,17.265,442994,0
+CLH.US,D,20051004,000000,17.36,17.915,17.27,17.33,572572,0
+CLH.US,D,20051005,000000,17.41,17.41,16.555,16.835,529300,0
+CLH.US,D,20051006,000000,16.83,16.98,16.005,16.525,476646,0
+CLH.US,D,20051007,000000,16.575,16.81,16.41,16.495,326358,0
+CLH.US,D,20051010,000000,16.745,17.3,16.665,16.915,553246,0
+CLH.US,D,20051011,000000,16.965,17.31,16.665,16.69,331280,0
+CLH.US,D,20051012,000000,16.75,16.95,16,16.175,464814,0
+CLH.US,D,20051013,000000,16.105,16.295,15.915,16.14,621408,0
+CLH.US,D,20051014,000000,16.15,16.81,16.12,16.695,261304,0
+CLH.US,D,20051017,000000,16.575,17.05,16.38,16.835,173204,0
+CLH.US,D,20051018,000000,16.91,16.98,16.375,16.55,195424,0
+CLH.US,D,20051019,000000,16.465,17.005,15.7,16.95,481282,0
+CLH.US,D,20051020,000000,16.9,16.925,16.23,16.295,210936,0
+CLH.US,D,20051021,000000,16.34,16.935,16.34,16.77,163312,0
+CLH.US,D,20051024,000000,16.92,17.5,16.8,17.43,515522,0
+CLH.US,D,20051025,000000,17.45,17.68,16.925,17.49,175218,0
+CLH.US,D,20051026,000000,17.345,17.52,16.97,17.025,207598,0
+CLH.US,D,20051027,000000,17.06,17.06,16.365,16.545,406048,0
+CLH.US,D,20051028,000000,16.72,17.25,16.58,17.11,134502,0
+CLH.US,D,20051031,000000,17.15,17.65,16.565,16.95,440614,0
+CLH.US,D,20051101,000000,16.89,16.905,16.125,16.625,370160,0
+CLH.US,D,20051102,000000,16.61,17.155,16.285,16.93,418292,0
+CLH.US,D,20051103,000000,16.94,17.73,16.94,17.59,494286,0
+CLH.US,D,20051104,000000,17.865,17.98,17.065,17.365,259316,0
+CLH.US,D,20051107,000000,17.47,18.295,17.14,17.77,625598,0
+CLH.US,D,20051108,000000,16.765,17,13.375,13.965,3657118,0
+CLH.US,D,20051109,000000,13.9,14.085,12.725,14.075,2508244,0
+CLH.US,D,20051110,000000,14.055,14.25,13.875,14.07,538054,0
+CLH.US,D,20051111,000000,14.07,14.41,14,14.295,334804,0
+CLH.US,D,20051114,000000,14.385,14.455,14,14.43,498468,0
+CLH.US,D,20051115,000000,14.43,14.525,14.195,14.49,326162,0
+CLH.US,D,20051116,000000,14.405,14.44,13.955,14.375,237938,0
+CLH.US,D,20051117,000000,14.31,14.78,14.285,14.69,410134,0
+CLH.US,D,20051118,000000,14.765,15.03,14.38,14.545,559136,0
+CLH.US,D,20051121,000000,14.45,15.045,14.44,14.91,306554,0
+CLH.US,D,20051122,000000,14.885,15.275,14.805,15.06,518588,0
+CLH.US,D,20051123,000000,15.05,15.125,14.845,14.995,387328,0
+CLH.US,D,20051125,000000,15.14,15.14,14.94,14.99,52824,0
+CLH.US,D,20051128,000000,15,15,14.2,14.375,466532,0
+CLH.US,D,20051129,000000,14.43,14.645,14.38,14.54,284356,0
+CLH.US,D,20051130,000000,14.555,14.745,14.375,14.43,354612,0
+CLH.US,D,20051201,000000,14.665,14.665,14.215,14.52,428064,0
+CLH.US,D,20051202,000000,14.505,14.505,14.265,14.4,210658,0
+CLH.US,D,20051205,000000,14.325,14.36,13.965,14.005,516068,0
+CLH.US,D,20051206,000000,13.99,14.48,13.75,14.18,553300,0
+CLH.US,D,20051207,000000,14.175,14.24,13.755,14.15,543290,0
+CLH.US,D,20051208,000000,14.275,16.14,14.24,15.135,2621244,0
+CLH.US,D,20051209,000000,15.06,15.135,14.86,14.9,316446,0
+CLH.US,D,20051212,000000,14.935,15.14,14.755,15.025,358942,0
+CLH.US,D,20051213,000000,15,15.67,14.92,15.355,560472,0
+CLH.US,D,20051214,000000,15.375,15.46,14.98,15.06,240650,0
+CLH.US,D,20051215,000000,15.04,15.115,14.75,15.005,465082,0
+CLH.US,D,20051216,000000,15.005,15.025,14.85,14.955,475716,0
+CLH.US,D,20051219,000000,15.04,15.135,14.76,14.905,539916,0
+CLH.US,D,20051220,000000,15.15,15.265,14.82,15.04,475870,0
+CLH.US,D,20051221,000000,15.035,15.32,14.975,15.265,366190,0
+CLH.US,D,20051222,000000,15.195,15.4,14.83,15.24,452642,0
+CLH.US,D,20051223,000000,15.2,15.43,14.92,15.21,129320,0
+CLH.US,D,20051227,000000,15.325,15.335,15.005,15.195,312898,0
+CLH.US,D,20051228,000000,15.17,15.325,14.695,14.86,254302,0
+CLH.US,D,20051229,000000,14.815,14.96,14.455,14.955,224488,0
+CLH.US,D,20051230,000000,14.805,14.815,14.25,14.405,508694,0
+CLH.US,D,20060103,000000,14.37,14.915,14.22,14.83,729046,0
+CLH.US,D,20060104,000000,14.72,15.085,14.54,14.85,487452,0
+CLH.US,D,20060105,000000,14.95,14.95,14.355,14.805,246032,0
+CLH.US,D,20060106,000000,14.88,15.22,14.815,15.13,303252,0
+CLH.US,D,20060109,000000,15.015,15.235,14.925,15.125,241358,0
+CLH.US,D,20060110,000000,15.05,15.24,14.9,15.105,328566,0
+CLH.US,D,20060111,000000,15.025,15.025,13.82,14.525,1239932,0
+CLH.US,D,20060112,000000,14.535,14.54,13.675,13.87,1610682,0
+CLH.US,D,20060113,000000,13.94,13.94,13.6,13.655,1083102,0
+CLH.US,D,20060117,000000,13.655,13.67,13.375,13.615,303864,0
+CLH.US,D,20060118,000000,13.55,14,13.505,13.965,463268,0
+CLH.US,D,20060119,000000,13.97,14.025,13.825,13.985,241578,0
+CLH.US,D,20060120,000000,14.035,14.04,13.845,13.98,338798,0
+CLH.US,D,20060123,000000,13.945,13.945,13.75,13.9,223360,0
+CLH.US,D,20060124,000000,13.95,14,13.79,13.95,601186,0
+CLH.US,D,20060125,000000,14.03,14.125,13.885,14.065,641308,0
+CLH.US,D,20060126,000000,14.1,14.35,13.95,14.09,201278,0
+CLH.US,D,20060127,000000,14.12,14.13,13.89,13.97,807744,0
+CLH.US,D,20060130,000000,14,14,13.7,13.805,272956,0
+CLH.US,D,20060131,000000,13.735,13.825,13.365,13.48,356922,0
+CLH.US,D,20060201,000000,13.445,13.49,13.165,13.225,456984,0
+CLH.US,D,20060202,000000,13.225,13.625,12.56,12.9,989532,0
+CLH.US,D,20060203,000000,12.85,12.89,12.375,12.73,567744,0
+CLH.US,D,20060206,000000,12.79,12.98,12.66,12.87,359570,0
+CLH.US,D,20060207,000000,12.9,12.9,12.37,12.48,336834,0
+CLH.US,D,20060208,000000,12.5,12.54,12.17,12.405,425382,0
+CLH.US,D,20060209,000000,12.39,13.415,12.39,13.12,705454,0
+CLH.US,D,20060210,000000,13.085,13.48,12.74,13.405,445522,0
+CLH.US,D,20060213,000000,13.4,14.52,13.395,14.005,1055610,0
+CLH.US,D,20060214,000000,14.005,14.36,13.87,14.135,885616,0
+CLH.US,D,20060215,000000,14.135,14.96,14,14.895,488030,0
+CLH.US,D,20060216,000000,15.625,16.97,15.625,16.875,1906074,0
+CLH.US,D,20060217,000000,16.875,17,16.665,16.825,896026,0
+CLH.US,D,20060221,000000,16.985,16.985,16.115,16.385,843634,0
+CLH.US,D,20060222,000000,16.485,16.99,16.265,16.965,416304,0
+CLH.US,D,20060223,000000,16.895,17.31,16.895,17.125,413402,0
+CLH.US,D,20060224,000000,17.17,17.555,17.015,17.38,205900,0
+CLH.US,D,20060227,000000,17.315,17.995,17.25,17.425,419334,0
+CLH.US,D,20060228,000000,17.3,17.36,16.49,16.49,539280,0
+CLH.US,D,20060301,000000,16.635,17.105,16.475,16.84,299650,0
+CLH.US,D,20060302,000000,16.82,16.915,16.405,16.56,329128,0
+CLH.US,D,20060303,000000,16.59,16.785,16.255,16.655,242638,0
+CLH.US,D,20060306,000000,16.6,16.6,16.075,16.19,384282,0
+CLH.US,D,20060307,000000,15.015,16.05,14.48,15.61,795648,0
+CLH.US,D,20060308,000000,15.11,15.285,14.775,15,1464044,0
+CLH.US,D,20060309,000000,15.02,15.14,14.495,14.52,390008,0
+CLH.US,D,20060310,000000,14.635,14.97,14.29,14.695,965852,0
+CLH.US,D,20060313,000000,14.75,15.31,14.745,15.005,363786,0
+CLH.US,D,20060314,000000,15.04,15.16,14.755,14.92,284770,0
+CLH.US,D,20060315,000000,14.955,15.425,14.84,15.385,269150,0
+CLH.US,D,20060316,000000,15.5,15.74,15.465,15.6,267942,0
+CLH.US,D,20060317,000000,15.68,15.96,15.445,15.865,613358,0
+CLH.US,D,20060320,000000,15.845,16.095,15.635,15.73,255238,0
+CLH.US,D,20060321,000000,15.62,15.94,15.025,15.495,486498,0
+CLH.US,D,20060322,000000,15.5,15.86,15.185,15.82,228858,0
+CLH.US,D,20060323,000000,15.83,15.83,15.26,15.41,198330,0
+CLH.US,D,20060324,000000,15.415,15.74,15.215,15.635,169286,0
+CLH.US,D,20060327,000000,15.11,15.4,14.875,15.015,603700,0
+CLH.US,D,20060328,000000,14.93,15.37,14.915,14.96,243494,0
+CLH.US,D,20060329,000000,14.995,15.27,14.845,15.08,313420,0
+CLH.US,D,20060330,000000,14.995,15.09,14.38,14.53,387728,0
+CLH.US,D,20060331,000000,14.675,14.835,14.38,14.835,387076,0
+CLH.US,D,20060403,000000,14.85,15.255,14.795,14.915,383632,0
+CLH.US,D,20060404,000000,14.82,15.455,14.615,15.415,490300,0
+CLH.US,D,20060405,000000,15.49,15.67,15.245,15.475,409756,0
+CLH.US,D,20060406,000000,15.5,15.595,14.945,15.5,440458,0
+CLH.US,D,20060407,000000,15.625,15.815,14.75,14.93,403172,0
+CLH.US,D,20060410,000000,14.93,14.93,14.07,14.2,514582,0
+CLH.US,D,20060411,000000,14.325,14.325,13.5,13.815,868662,0
+CLH.US,D,20060412,000000,13.815,13.825,13.55,13.775,383348,0
+CLH.US,D,20060413,000000,13.775,13.875,13.5,13.83,260100,0
+CLH.US,D,20060417,000000,13.85,13.85,13.375,13.57,414414,0
+CLH.US,D,20060418,000000,13.61,13.825,13.27,13.715,435890,0
+CLH.US,D,20060419,000000,13.76,14.64,13.76,14.5,1332658,0
+CLH.US,D,20060420,000000,14.48,14.7,14.29,14.595,305930,0
+CLH.US,D,20060421,000000,14.59,14.81,14.455,14.51,197956,0
+CLH.US,D,20060424,000000,14.515,14.57,14.205,14.44,386914,0
+CLH.US,D,20060425,000000,14.525,14.565,14.215,14.555,206686,0
+CLH.US,D,20060426,000000,14.6,14.73,14.455,14.685,216180,0
+CLH.US,D,20060427,000000,14.595,14.795,14.435,14.545,356872,0
+CLH.US,D,20060428,000000,14.575,14.665,14.385,14.39,454204,0
+CLH.US,D,20060501,000000,14.525,14.575,14.28,14.5,623918,0
+CLH.US,D,20060502,000000,14.445,14.55,14.365,14.53,320728,0
+CLH.US,D,20060503,000000,14.565,14.825,14.355,14.76,382778,0
+CLH.US,D,20060504,000000,15.115,18.125,15.115,18.03,1810010,0
+CLH.US,D,20060505,000000,18.03,18.56,17.5,17.91,1024074,0
+CLH.US,D,20060508,000000,17.385,17.865,17.29,17.645,1076856,0
+CLH.US,D,20060509,000000,17.53,18.155,17.435,17.75,716270,0
+CLH.US,D,20060510,000000,17.745,17.87,17.45,17.555,304976,0
+CLH.US,D,20060511,000000,17.535,17.645,17.35,17.38,493618,0
+CLH.US,D,20060512,000000,17.25,17.91,17.015,17.815,925598,0
+CLH.US,D,20060515,000000,17.525,17.885,17.305,17.775,484690,0
+CLH.US,D,20060516,000000,17.84,18.5,17.685,17.72,391568,0
+CLH.US,D,20060517,000000,17.62,17.625,17.255,17.355,328638,0
+CLH.US,D,20060518,000000,17.345,18.28,17.055,17.855,533460,0
+CLH.US,D,20060519,000000,17.85,18.225,17.195,17.385,489488,0
+CLH.US,D,20060522,000000,17.36,18.585,17.095,18.47,974100,0
+CLH.US,D,20060523,000000,18.515,19.22,18.235,18.86,1160060,0
+CLH.US,D,20060524,000000,18.795,18.97,18.335,18.725,832082,0
+CLH.US,D,20060525,000000,18.77,18.8,18.36,18.645,702080,0
+CLH.US,D,20060526,000000,18.77,18.99,18.63,18.8,576892,0
+CLH.US,D,20060530,000000,18.99,18.99,18.13,18.185,449850,0
+CLH.US,D,20060531,000000,18.285,18.385,17.85,18.145,494146,0
+CLH.US,D,20060601,000000,18.06,19.09,18.035,19.09,737182,0
+CLH.US,D,20060602,000000,19.26,19.74,19.13,19.635,478874,0
+CLH.US,D,20060605,000000,19.76,19.95,18.78,18.805,390118,0
+CLH.US,D,20060606,000000,18.91,18.91,18.135,18.52,463090,0
+CLH.US,D,20060607,000000,18.44,18.95,18.44,18.555,416750,0
+CLH.US,D,20060608,000000,18.315,18.8,17.835,18.5,644350,0
+CLH.US,D,20060609,000000,18.52,19.005,18.135,18.255,383346,0
+CLH.US,D,20060612,000000,18.315,18.36,17.85,18.125,275880,0
+CLH.US,D,20060613,000000,18,18.385,17.5,17.75,588142,0
+CLH.US,D,20060614,000000,17.695,18.24,17.695,18.13,338814,0
+CLH.US,D,20060615,000000,18.25,19.295,18.25,19.195,482084,0
+CLH.US,D,20060616,000000,19.105,19.965,18.935,19.605,1014088,0
+CLH.US,D,20060619,000000,19.76,19.76,18.875,19.175,509400,0
+CLH.US,D,20060620,000000,19.075,19.45,18.915,19.225,466562,0
+CLH.US,D,20060621,000000,19.25,19.7,18.915,19.385,411656,0
+CLH.US,D,20060622,000000,19.265,19.845,19,19.455,539804,0
+CLH.US,D,20060623,000000,19.36,19.45,19.095,19.4,205444,0
+CLH.US,D,20060626,000000,19.51,19.8,19.295,19.625,598398,0
+CLH.US,D,20060627,000000,19.67,19.89,19.1,19.16,472120,0
+CLH.US,D,20060628,000000,19.29,19.39,18.82,19.03,396200,0
+CLH.US,D,20060629,000000,19.13,19.875,19.025,19.875,559178,0
+CLH.US,D,20060630,000000,19.99,20.155,19.52,20.155,1039302,0
+CLH.US,D,20060703,000000,20.175,20.435,19.865,20.07,296310,0
+CLH.US,D,20060705,000000,19.92,20.08,19.8,19.965,338932,0
+CLH.US,D,20060706,000000,20.045,20.045,19.645,19.715,222730,0
+CLH.US,D,20060707,000000,19.73,19.785,19.36,19.385,244154,0
+CLH.US,D,20060710,000000,19.465,19.65,19.26,19.385,213908,0
+CLH.US,D,20060711,000000,19.37,19.37,18.8,19.245,287066,0
+CLH.US,D,20060712,000000,19.18,19.24,18.65,18.86,558054,0
+CLH.US,D,20060713,000000,18.57,18.71,18.18,18.375,636340,0
+CLH.US,D,20060714,000000,18.405,18.425,17.965,18.275,341032,0
+CLH.US,D,20060717,000000,18.245,18.4,17.79,18.13,285560,0
+CLH.US,D,20060718,000000,18.175,18.255,17.975,18.155,356252,0
+CLH.US,D,20060719,000000,18.095,18.9,18.095,18.78,458130,0
+CLH.US,D,20060720,000000,18.85,18.86,18.255,18.475,431522,0
+CLH.US,D,20060721,000000,18.36,18.5,18.05,18.17,247460,0
+CLH.US,D,20060724,000000,18.135,18.51,18.115,18.51,378524,0
+CLH.US,D,20060725,000000,18.595,18.725,18.355,18.565,358280,0
+CLH.US,D,20060726,000000,18.4,18.74,18.325,18.56,221524,0
+CLH.US,D,20060727,000000,18.56,18.62,18.17,18.395,197788,0
+CLH.US,D,20060728,000000,18.5,18.63,18.25,18.53,247276,0
+CLH.US,D,20060731,000000,18.35,18.6,18.25,18.445,358142,0
+CLH.US,D,20060801,000000,18.24,18.355,17.885,18.12,326016,0
+CLH.US,D,20060802,000000,18.09,18.29,17.52,17.73,472438,0
+CLH.US,D,20060803,000000,17.615,18.225,17.5,18.095,262802,0
+CLH.US,D,20060804,000000,18.29,18.77,17.83,18.225,197714,0
+CLH.US,D,20060807,000000,18.19,18.255,17.65,17.785,206462,0
+CLH.US,D,20060808,000000,19.21,19.865,19.02,19.09,1511630,0
+CLH.US,D,20060809,000000,19.32,19.665,18.52,19.34,477512,0
+CLH.US,D,20060810,000000,19.27,19.655,18.985,19.495,393362,0
+CLH.US,D,20060811,000000,19.42,20.095,19.42,19.855,356228,0
+CLH.US,D,20060814,000000,20.045,20.135,19.305,19.38,294870,0
+CLH.US,D,20060815,000000,19.765,20.38,19.575,20.275,524578,0
+CLH.US,D,20060816,000000,20.345,20.68,19.96,20.565,269728,0
+CLH.US,D,20060817,000000,20.56,20.595,19.955,20.065,254248,0
+CLH.US,D,20060818,000000,20.165,20.165,19.635,20.01,246282,0
+CLH.US,D,20060821,000000,20,20.885,19.75,20.78,391272,0
+CLH.US,D,20060822,000000,20.685,20.96,20.6,20.87,324426,0
+CLH.US,D,20060823,000000,20.72,20.965,20,20.255,324406,0
+CLH.US,D,20060824,000000,20.31,20.47,19.97,20.21,180740,0
+CLH.US,D,20060825,000000,20.16,20.485,20.06,20.295,90560,0
+CLH.US,D,20060828,000000,20.205,21,20.205,20.875,297074,0
+CLH.US,D,20060829,000000,20.93,21.115,20.575,20.92,431522,0
+CLH.US,D,20060830,000000,20.97,21,20.525,20.78,157668,0
+CLH.US,D,20060831,000000,20.76,20.98,20.665,20.895,124478,0
+CLH.US,D,20060901,000000,21.045,21.05,20.84,20.96,424666,0
+CLH.US,D,20060905,000000,21.01,21.2,20.86,21.05,211464,0
+CLH.US,D,20060906,000000,20.925,20.925,19.965,19.985,199238,0
+CLH.US,D,20060907,000000,19.94,20.07,18.81,18.92,781486,0
+CLH.US,D,20060908,000000,19.18,19.46,18.855,19.26,405312,0
+CLH.US,D,20060911,000000,19.225,19.845,19.225,19.75,348546,0
+CLH.US,D,20060912,000000,19.7,20.75,19.665,20.665,424392,0
+CLH.US,D,20060913,000000,20.675,21.04,20.62,20.995,290380,0
+CLH.US,D,20060914,000000,21.005,21.17,20.84,20.97,225744,0
+CLH.US,D,20060915,000000,21.125,21.25,20.88,21.155,552640,0
+CLH.US,D,20060918,000000,21.295,22.14,21.295,21.66,548608,0
+CLH.US,D,20060919,000000,21.585,22.02,20.905,21.535,546596,0
+CLH.US,D,20060920,000000,21.72,21.945,21.305,21.63,255586,0
+CLH.US,D,20060921,000000,21.865,21.865,21.2,21.34,348926,0
+CLH.US,D,20060922,000000,21.35,21.365,20.755,20.895,144324,0
+CLH.US,D,20060925,000000,21.015,21.39,20.62,21.345,264160,0
+CLH.US,D,20060926,000000,21.3,21.485,20.925,21.275,450066,0
+CLH.US,D,20060927,000000,21.115,21.75,20.945,21.735,180656,0
+CLH.US,D,20060928,000000,21.63,21.825,21.54,21.77,138372,0
+CLH.US,D,20060929,000000,21.85,22.055,21.735,21.775,246876,0
+CLH.US,D,20061002,000000,21.815,21.875,21.585,21.605,230644,0
+CLH.US,D,20061003,000000,21.485,21.825,21.245,21.525,299746,0
+CLH.US,D,20061004,000000,21.365,21.765,21.365,21.655,219638,0
+CLH.US,D,20061005,000000,21.51,21.755,21.51,21.745,474924,0
+CLH.US,D,20061006,000000,21.585,21.83,21.55,21.675,207830,0
+CLH.US,D,20061009,000000,21.635,21.745,21.385,21.715,204038,0
+CLH.US,D,20061010,000000,21.795,22.5,21.605,22.23,401730,0
+CLH.US,D,20061011,000000,22.085,22.17,21.98,22.095,218364,0
+CLH.US,D,20061012,000000,22.15,22.39,21.95,22.37,501660,0
+CLH.US,D,20061013,000000,22.005,22.58,21.92,22.52,383136,0
+CLH.US,D,20061016,000000,22.435,22.555,22.395,22.5,215704,0
+CLH.US,D,20061017,000000,22.35,22.5,21.895,22.24,316996,0
+CLH.US,D,20061018,000000,22.375,22.55,22.205,22.365,261920,0
+CLH.US,D,20061019,000000,22.375,22.68,22.15,22.2,875106,0
+CLH.US,D,20061020,000000,22.075,22.42,21.82,22.285,223898,0
+CLH.US,D,20061023,000000,22.275,22.275,22,22.14,266274,0
+CLH.US,D,20061024,000000,22.045,22.225,22.02,22.09,154586,0
+CLH.US,D,20061025,000000,22.015,22.44,22,22.065,271230,0
+CLH.US,D,20061026,000000,22.01,22.41,22.01,22.175,244070,0
+CLH.US,D,20061027,000000,22.04,22.065,21.54,21.6,215534,0
+CLH.US,D,20061030,000000,21.525,21.965,21.35,21.735,238642,0
+CLH.US,D,20061031,000000,21.835,21.865,20.87,21.395,569814,0
+CLH.US,D,20061101,000000,21.435,21.535,20.42,20.645,337540,0
+CLH.US,D,20061102,000000,20.53,20.88,20.385,20.855,327528,0
+CLH.US,D,20061103,000000,20.9,21.39,20.75,21.37,251486,0
+CLH.US,D,20061106,000000,21.425,22.205,21.425,22.1,520064,0
+CLH.US,D,20061107,000000,22.265,22.41,21.67,22.245,547384,0
+CLH.US,D,20061108,000000,21.995,22.88,20.345,20.63,1674392,0
+CLH.US,D,20061109,000000,20.645,21.45,20.505,20.54,500798,0
+CLH.US,D,20061110,000000,20.51,21.39,20.51,21.285,670622,0
+CLH.US,D,20061113,000000,21.4,21.975,21.275,21.755,347280,0
+CLH.US,D,20061114,000000,21.82,22.675,21.82,22.665,635712,0
+CLH.US,D,20061115,000000,22.72,23.155,22.605,22.925,327844,0
+CLH.US,D,20061116,000000,23.105,23.145,22.26,22.365,473536,0
+CLH.US,D,20061117,000000,22.365,22.4,21.935,22.225,342310,0
+CLH.US,D,20061120,000000,22.13,22.285,21.665,21.905,518204,0
+CLH.US,D,20061121,000000,22.02,22.19,21.685,22.015,448814,0
+CLH.US,D,20061122,000000,22.05,22.15,21.765,21.875,227962,0
+CLH.US,D,20061124,000000,21.695,21.96,21.605,21.605,117474,0
+CLH.US,D,20061127,000000,21.605,21.68,20.905,21.08,505932,0
+CLH.US,D,20061128,000000,21.07,21.185,20.785,21.105,538330,0
+CLH.US,D,20061129,000000,21.27,21.74,21.105,21.625,292544,0
+CLH.US,D,20061130,000000,21.56,21.885,21.255,21.35,229092,0
+CLH.US,D,20061201,000000,21.35,21.585,21.135,21.38,196766,0
+CLH.US,D,20061204,000000,21.515,22.18,21.46,22.12,201992,0
+CLH.US,D,20061205,000000,22.21,22.495,21.93,22.47,338298,0
+CLH.US,D,20061206,000000,22.385,22.495,22.195,22.435,252070,0
+CLH.US,D,20061207,000000,22.445,22.47,22.255,22.39,186526,0
+CLH.US,D,20061208,000000,22.23,22.72,22.205,22.535,160524,0
+CLH.US,D,20061211,000000,22.575,22.66,22.475,22.66,479798,0
+CLH.US,D,20061212,000000,23.435,23.5,22.9,23.01,753856,0
+CLH.US,D,20061213,000000,23.08,23.125,22.96,23.08,248558,0
+CLH.US,D,20061214,000000,23.11,23.25,22.91,23.07,241868,0
+CLH.US,D,20061215,000000,23.055,23.205,22.96,23.13,399000,0
+CLH.US,D,20061218,000000,23.18,23.55,22.9,23.055,304528,0
+CLH.US,D,20061219,000000,23.05,23.34,22.93,23.025,262602,0
+CLH.US,D,20061220,000000,23.175,23.71,23.15,23.67,698730,0
+CLH.US,D,20061221,000000,23.74,23.74,23.325,23.505,242552,0
+CLH.US,D,20061222,000000,23.56,23.6,23.3,23.52,115534,0
+CLH.US,D,20061226,000000,23.635,23.745,23.5,23.745,211632,0
+CLH.US,D,20061227,000000,23.945,24.21,23.885,24.07,292068,0
+CLH.US,D,20061228,000000,24.1,24.375,24,24.12,201562,0
+CLH.US,D,20061229,000000,24.265,24.335,24,24.205,263796,0
+CLH.US,D,20070103,000000,24.33,24.385,23.54,23.94,728638,0
+CLH.US,D,20070104,000000,23.985,24.72,23.985,24.67,311008,0
+CLH.US,D,20070105,000000,24.655,24.655,23.555,23.65,405098,0
+CLH.US,D,20070108,000000,23.705,24.125,23.555,24.1,436732,0
+CLH.US,D,20070109,000000,24.15,24.715,24.085,24.545,476952,0
+CLH.US,D,20070110,000000,24.625,24.965,24.25,24.92,449788,0
+CLH.US,D,20070111,000000,24.995,25.39,24.895,25.175,312842,0
+CLH.US,D,20070112,000000,25.01,26.115,25.01,25.87,635016,0
+CLH.US,D,20070116,000000,25.97,26.73,25.81,26.21,565938,0
+CLH.US,D,20070117,000000,26.295,26.34,25.875,26.02,1088940,0
+CLH.US,D,20070118,000000,26.105,26.105,25.25,25.475,502400,0
+CLH.US,D,20070119,000000,25.46,25.56,25.295,25.495,523036,0
+CLH.US,D,20070122,000000,25.5,25.5,25.07,25.14,464898,0
+CLH.US,D,20070123,000000,25.285,26.22,25.04,25.535,654704,0
+CLH.US,D,20070124,000000,25.665,26.335,25.56,26.15,504222,0
+CLH.US,D,20070125,000000,26.31,26.31,25.55,25.715,310852,0
+CLH.US,D,20070126,000000,25.79,25.8,25.335,25.655,194320,0
+CLH.US,D,20070129,000000,25.67,26.385,25.315,26.2,555474,0
+CLH.US,D,20070130,000000,26.025,26.535,25.955,26.5,487184,0
+CLH.US,D,20070131,000000,26.5,26.97,26.255,26.82,470998,0
+CLH.US,D,20070201,000000,26.925,26.985,26.425,26.705,501626,0
+CLH.US,D,20070202,000000,26.72,27.21,26.45,27.095,427400,0
+CLH.US,D,20070205,000000,27.01,27.16,26.78,26.875,892058,0
+CLH.US,D,20070206,000000,27.045,27.115,26.525,26.72,728532,0
+CLH.US,D,20070207,000000,26.76,27.015,26.625,26.76,413236,0
+CLH.US,D,20070208,000000,26.7,27,26.475,26.57,417542,0
+CLH.US,D,20070209,000000,26.565,26.85,26.26,26.28,403756,0
+CLH.US,D,20070212,000000,26.365,26.41,25.94,26.2,310688,0
+CLH.US,D,20070213,000000,26.25,26.39,25.91,26.34,383848,0
+CLH.US,D,20070214,000000,26.39,27.06,26.19,26.98,1008350,0
+CLH.US,D,20070215,000000,27.04,27.055,25.85,26.19,668284,0
+CLH.US,D,20070216,000000,26.19,26.715,26,26.64,281388,0
+CLH.US,D,20070220,000000,26.64,27.27,26.32,26.8,664658,0
+CLH.US,D,20070221,000000,26.735,26.845,26.35,26.615,276586,0
+CLH.US,D,20070222,000000,26.655,26.8,25.28,26.43,995656,0
+CLH.US,D,20070223,000000,26.29,26.46,26.195,26.265,319776,0
+CLH.US,D,20070226,000000,26.23,26.455,25.91,26.14,448554,0
+CLH.US,D,20070227,000000,26.035,26.035,24.31,25.01,711962,0
+CLH.US,D,20070228,000000,24.8,25.585,23.67,25.255,719504,0
+CLH.US,D,20070301,000000,24.77,25.525,24.275,25.305,366624,0
+CLH.US,D,20070302,000000,25.17,25.46,24.625,24.655,368690,0
+CLH.US,D,20070305,000000,24.505,24.945,24.44,24.535,457040,0
+CLH.US,D,20070306,000000,24.925,25.745,24.915,25.74,448756,0
+CLH.US,D,20070307,000000,25.755,26.14,25.34,25.355,414052,0
+CLH.US,D,20070308,000000,25.76,26.12,25.55,25.635,305798,0
+CLH.US,D,20070309,000000,25.985,26.155,25.505,25.715,250252,0
+CLH.US,D,20070312,000000,25.84,26.245,25.75,26.015,369212,0
+CLH.US,D,20070313,000000,26.14,26.25,25.345,25.45,398126,0
+CLH.US,D,20070314,000000,23.35,23.94,22.08,23.615,3015524,0
+CLH.US,D,20070315,000000,23.53,24,23.135,23.47,598090,0
+CLH.US,D,20070316,000000,23.41,23.535,22.655,23.39,752450,0
+CLH.US,D,20070319,000000,23.295,23.45,22.875,23.045,726726,0
+CLH.US,D,20070320,000000,22.625,23,22.45,22.87,728470,0
+CLH.US,D,20070321,000000,22.78,23.375,22.505,23.315,426930,0
+CLH.US,D,20070322,000000,23.35,23.395,23.095,23.295,255082,0
+CLH.US,D,20070323,000000,23.19,23.345,23.07,23.28,221746,0
+CLH.US,D,20070326,000000,23.335,23.79,23.125,23.74,328696,0
+CLH.US,D,20070327,000000,23.605,23.645,23.27,23.35,344686,0
+CLH.US,D,20070328,000000,23.25,23.265,22.885,22.975,443928,0
+CLH.US,D,20070329,000000,23.03,23.185,22.89,22.985,223264,0
+CLH.US,D,20070330,000000,22.885,23.13,22.425,22.61,345038,0
+CLH.US,D,20070402,000000,22.565,22.89,22.43,22.705,281618,0
+CLH.US,D,20070403,000000,22.655,22.745,22.535,22.7,310684,0
+CLH.US,D,20070404,000000,22.725,22.725,22.39,22.505,379136,0
+CLH.US,D,20070405,000000,22.45,22.63,22.45,22.505,276486,0
+CLH.US,D,20070409,000000,22.455,22.905,22.375,22.595,385762,0
+CLH.US,D,20070410,000000,22.58,22.64,22.42,22.555,246118,0
+CLH.US,D,20070411,000000,22.495,22.495,22.275,22.335,275726,0
+CLH.US,D,20070412,000000,22.375,22.875,22.375,22.745,553968,0
+CLH.US,D,20070413,000000,22.8,23.115,22.8,23.03,407512,0
+CLH.US,D,20070416,000000,23.095,23.5,23.095,23.435,261722,0
+CLH.US,D,20070417,000000,23.38,23.46,23.145,23.26,216440,0
+CLH.US,D,20070418,000000,23.195,23.215,22.69,22.71,301034,0
+CLH.US,D,20070419,000000,22.625,22.755,22.505,22.725,284606,0
+CLH.US,D,20070420,000000,22.85,22.98,22.625,22.75,617444,0
+CLH.US,D,20070423,000000,22.755,22.82,22.68,22.795,244144,0
+CLH.US,D,20070424,000000,22.705,22.97,22.595,22.875,369794,0
+CLH.US,D,20070425,000000,22.995,23.475,22.87,23.355,362230,0
+CLH.US,D,20070426,000000,23.3,23.415,23.03,23.415,176400,0
+CLH.US,D,20070427,000000,23.395,23.5,23.2,23.26,143404,0
+CLH.US,D,20070430,000000,23.345,23.71,23.1,23.26,246266,0
+CLH.US,D,20070501,000000,23.23,23.36,23.155,23.26,199144,0
+CLH.US,D,20070502,000000,23.145,23.79,23.145,23.72,214220,0
+CLH.US,D,20070503,000000,23.8,23.92,23.41,23.83,233622,0
+CLH.US,D,20070504,000000,23.865,23.92,23.74,23.92,167554,0
+CLH.US,D,20070507,000000,24.055,24.46,24.055,24.255,215270,0
+CLH.US,D,20070508,000000,24.255,24.345,23.27,23.44,426272,0
+CLH.US,D,20070509,000000,23.255,24.25,23.255,23.765,593862,0
+CLH.US,D,20070510,000000,23.74,23.765,23.19,23.5,514998,0
+CLH.US,D,20070511,000000,23.55,23.825,23.485,23.735,233218,0
+CLH.US,D,20070514,000000,23.67,23.975,23.19,23.275,373328,0
+CLH.US,D,20070515,000000,23.24,23.58,23.185,23.275,588968,0
+CLH.US,D,20070516,000000,23.28,23.615,23.015,23.615,350412,0
+CLH.US,D,20070517,000000,23.505,23.64,23,23.005,575008,0
+CLH.US,D,20070518,000000,23.005,23.545,22.965,23.32,481366,0
+CLH.US,D,20070521,000000,23.195,23.305,23.07,23.225,338902,0
+CLH.US,D,20070522,000000,23.155,23.37,23.025,23.37,341064,0
+CLH.US,D,20070523,000000,23.365,23.53,23.14,23.36,336604,0
+CLH.US,D,20070524,000000,23.385,23.495,22.945,23.095,519392,0
+CLH.US,D,20070525,000000,23.1,23.395,22.985,23.24,348890,0
+CLH.US,D,20070529,000000,23.7,23.96,23.39,23.86,801204,0
+CLH.US,D,20070530,000000,23.745,23.845,23.24,23.625,613854,0
+CLH.US,D,20070531,000000,23.705,23.845,23.335,23.495,341418,0
+CLH.US,D,20070601,000000,23.66,23.66,23.31,23.47,557786,0
+CLH.US,D,20070604,000000,23.455,23.805,23.37,23.53,269368,0
+CLH.US,D,20070605,000000,23.44,23.57,23.24,23.45,249112,0
+CLH.US,D,20070606,000000,23.27,23.77,23.205,23.69,476190,0
+CLH.US,D,20070607,000000,23.59,23.74,23.095,23.16,473136,0
+CLH.US,D,20070608,000000,23.06,23.29,22.865,23.26,338788,0
+CLH.US,D,20070611,000000,23.2,23.44,23.135,23.355,196684,0
+CLH.US,D,20070612,000000,23.255,23.255,22.785,23.015,458400,0
+CLH.US,D,20070613,000000,23.05,23.35,22.96,23.26,428252,0
+CLH.US,D,20070614,000000,23.27,23.5,23.065,23.25,161052,0
+CLH.US,D,20070615,000000,23.555,23.875,23.245,23.785,381910,0
+CLH.US,D,20070618,000000,23.85,23.855,23.615,23.67,124756,0
+CLH.US,D,20070619,000000,23.57,23.785,23.455,23.72,289954,0
+CLH.US,D,20070620,000000,23.685,23.73,23.385,23.49,186712,0
+CLH.US,D,20070621,000000,23.375,23.78,23.14,23.69,190530,0
+CLH.US,D,20070622,000000,23.625,23.83,23.575,23.625,273496,0
+CLH.US,D,20070625,000000,23.525,24.11,23.39,23.815,432086,0
+CLH.US,D,20070626,000000,23.945,24.165,23.75,23.96,329420,0
+CLH.US,D,20070627,000000,23.935,24.57,23.8,24.54,295316,0
+CLH.US,D,20070628,000000,24.605,25.215,24.52,25.02,338726,0
+CLH.US,D,20070629,000000,25.05,25.145,24.705,24.71,368854,0
+CLH.US,D,20070702,000000,24.855,25.14,24.355,25.075,255506,0
+CLH.US,D,20070703,000000,25.025,25.33,24.965,25.325,118170,0
+CLH.US,D,20070705,000000,25.285,25.45,24.915,25.305,155582,0
+CLH.US,D,20070706,000000,25.24,25.595,25.135,25.37,138952,0
+CLH.US,D,20070709,000000,25.33,25.375,25.225,25.345,138590,0
+CLH.US,D,20070710,000000,25.145,25.27,24.915,24.925,239244,0
+CLH.US,D,20070711,000000,24.96,25.35,24.63,25.14,190476,0
+CLH.US,D,20070712,000000,25.385,26.855,25.145,26.265,720260,0
+CLH.US,D,20070713,000000,26.395,26.915,26.005,26.795,232862,0
+CLH.US,D,20070716,000000,26.68,26.705,26.245,26.39,173470,0
+CLH.US,D,20070717,000000,26.37,26.565,26.185,26.325,132534,0
+CLH.US,D,20070718,000000,26.23,26.335,25.835,26.305,131030,0
+CLH.US,D,20070719,000000,26.355,26.415,25.985,26.24,169538,0
+CLH.US,D,20070720,000000,26.18,26.18,25.48,25.765,282844,0
+CLH.US,D,20070723,000000,25.805,26.12,25.615,25.725,250336,0
+CLH.US,D,20070724,000000,25.485,25.855,24.955,25.055,280642,0
+CLH.US,D,20070725,000000,25.2,25.21,24.285,25,246546,0
+CLH.US,D,20070726,000000,24.695,24.695,24.045,24.22,412422,0
+CLH.US,D,20070727,000000,24.105,24.29,23.43,23.82,533902,0
+CLH.US,D,20070730,000000,23.775,24.2,23.34,23.93,251748,0
+CLH.US,D,20070731,000000,24.1,24.9,23.705,24.015,434280,0
+CLH.US,D,20070801,000000,23.945,24.715,23.915,24.29,397396,0
+CLH.US,D,20070802,000000,24.385,24.735,24.2,24.51,299062,0
+CLH.US,D,20070803,000000,24.45,24.84,23.715,23.76,252756,0
+CLH.US,D,20070806,000000,23.825,24.68,23.44,24.61,403862,0
+CLH.US,D,20070807,000000,24.465,25.6,24.3,25.5,494398,0
+CLH.US,D,20070808,000000,24.905,26.82,24.905,25.265,941190,0
+CLH.US,D,20070809,000000,24.885,26.4,24.77,25,884168,0
+CLH.US,D,20070810,000000,24.645,25.445,24.045,25.14,490478,0
+CLH.US,D,20070813,000000,25.375,25.495,24.295,24.875,350054,0
+CLH.US,D,20070814,000000,24.9,24.9,23.88,24.05,401058,0
+CLH.US,D,20070815,000000,24,24.99,24,24.135,368016,0
+CLH.US,D,20070816,000000,24.115,24.115,22.735,24.015,612982,0
+CLH.US,D,20070817,000000,24.615,25.13,23.4,23.645,529416,0
+CLH.US,D,20070820,000000,23.65,23.7,22.78,22.88,389444,0
+CLH.US,D,20070821,000000,22.755,23.315,22.46,23.195,561156,0
+CLH.US,D,20070822,000000,23.365,23.475,22.835,23.15,368402,0
+CLH.US,D,20070823,000000,23.255,23.385,22.665,22.845,269278,0
+CLH.US,D,20070824,000000,22.9,23.46,22.55,23.225,350050,0
+CLH.US,D,20070827,000000,23.155,23.165,22.4,22.575,288788,0
+CLH.US,D,20070828,000000,22.43,22.49,22.06,22.255,469106,0
+CLH.US,D,20070829,000000,22.445,22.69,22.04,22.61,372386,0
+CLH.US,D,20070830,000000,22.45,23.17,22.435,23.005,219128,0
+CLH.US,D,20070831,000000,23.165,23.675,23.075,23.595,322990,0
+CLH.US,D,20070904,000000,23.51,24.21,23.475,23.69,295086,0
+CLH.US,D,20070905,000000,23.535,23.645,23.125,23.21,233802,0
+CLH.US,D,20070906,000000,23.24,23.35,23.015,23.175,678646,0
+CLH.US,D,20070907,000000,22.855,23.38,22.055,22.43,280228,0
+CLH.US,D,20070910,000000,22.525,22.54,21.5,21.62,518050,0
+CLH.US,D,20070911,000000,21.69,21.92,21.385,21.515,320108,0
+CLH.US,D,20070912,000000,21.475,22.165,21.4,21.91,484654,0
+CLH.US,D,20070913,000000,21.93,22.325,21.75,22.05,286532,0
+CLH.US,D,20070914,000000,21.755,21.975,21.56,21.815,286634,0
+CLH.US,D,20070917,000000,21.745,21.75,21.26,21.645,531364,0
+CLH.US,D,20070918,000000,21.72,22.66,21.47,22.61,313946,0
+CLH.US,D,20070919,000000,22.625,23.56,22.62,23.195,515550,0
+CLH.US,D,20070920,000000,23.08,23.305,22.635,22.715,143994,0
+CLH.US,D,20070921,000000,22.92,23.315,22.805,22.98,372290,0
+CLH.US,D,20070924,000000,22.98,23.11,22.535,22.575,163674,0
+CLH.US,D,20070925,000000,22.39,23.045,22.135,22.885,206726,0
+CLH.US,D,20070926,000000,22.99,23.125,22.66,22.99,103276,0
+CLH.US,D,20070927,000000,23.105,23.22,22.81,23.02,202356,0
+CLH.US,D,20070928,000000,22.96,22.96,22.19,22.26,459636,0
+CLH.US,D,20071001,000000,22.215,22.79,22.115,22.725,461146,0
+CLH.US,D,20071002,000000,22.705,23.055,22.405,22.945,193236,0
+CLH.US,D,20071003,000000,22.9,23.16,22.45,22.84,214706,0
+CLH.US,D,20071004,000000,22.895,23.195,22.735,22.865,201558,0
+CLH.US,D,20071005,000000,23.065,23.27,22.925,23.02,302874,0
+CLH.US,D,20071008,000000,22.875,23.18,22.575,23.175,480264,0
+CLH.US,D,20071009,000000,23.195,24.105,23.12,23.875,379338,0
+CLH.US,D,20071010,000000,23.76,24.12,23.6,23.705,433316,0
+CLH.US,D,20071011,000000,23.775,24,22.67,23.02,278104,0
+CLH.US,D,20071012,000000,22.97,23.32,22.925,23.23,300182,0
+CLH.US,D,20071015,000000,23.22,23.25,22.76,23.22,238970,0
+CLH.US,D,20071016,000000,23.125,23.44,23.125,23.25,175352,0
+CLH.US,D,20071017,000000,23.375,24.035,23.375,23.74,227906,0
+CLH.US,D,20071018,000000,23.645,23.9,23.5,23.755,193708,0
+CLH.US,D,20071019,000000,23.73,23.89,23.52,23.57,293208,0
+CLH.US,D,20071022,000000,23.235,23.815,22.9,23.75,367610,0
+CLH.US,D,20071023,000000,23.945,24.095,23.615,23.76,258522,0
+CLH.US,D,20071024,000000,23.62,23.79,23.35,23.56,398286,0
+CLH.US,D,20071025,000000,23.545,23.795,23.28,23.77,181830,0
+CLH.US,D,20071026,000000,24.04,24.095,23.76,24,178460,0
+CLH.US,D,20071029,000000,24.03,24.03,23.6,23.945,159292,0
+CLH.US,D,20071030,000000,23.79,24.125,23.735,23.935,148324,0
+CLH.US,D,20071031,000000,23.985,24.675,23.71,24.615,321662,0
+CLH.US,D,20071101,000000,24.355,24.525,23.65,23.75,265918,0
+CLH.US,D,20071102,000000,23.995,24.115,23.575,24.115,184488,0
+CLH.US,D,20071105,000000,23.71,24.12,23.53,23.66,226990,0
+CLH.US,D,20071106,000000,23.615,24.925,23.615,24.85,309260,0
+CLH.US,D,20071107,000000,25.94,27.94,25.425,26.745,2647434,0
+CLH.US,D,20071108,000000,27.375,28.24,26.58,27.495,1117590,0
+CLH.US,D,20071109,000000,27.175,27.84,27,27.11,470568,0
+CLH.US,D,20071112,000000,27.19,27.915,27.13,27.3,830770,0
+CLH.US,D,20071113,000000,27.5,27.835,27.325,27.535,529200,0
+CLH.US,D,20071114,000000,27.75,28.19,27.33,27.45,805372,0
+CLH.US,D,20071115,000000,27.26,27.54,26.95,27.245,604462,0
+CLH.US,D,20071116,000000,27.3,27.635,26.96,27.32,655054,0
+CLH.US,D,20071119,000000,27.08,27.445,26.525,26.97,466460,0
+CLH.US,D,20071120,000000,26.91,27.165,26.695,27.06,318062,0
+CLH.US,D,20071121,000000,26.955,27.28,26.7,26.935,435352,0
+CLH.US,D,20071123,000000,27.2,27.525,26.88,27.435,139948,0
+CLH.US,D,20071126,000000,27.525,27.85,27.13,27.26,286726,0
+CLH.US,D,20071127,000000,27.395,27.55,26.89,27.155,401548,0
+CLH.US,D,20071128,000000,27.52,27.96,26.835,27.445,691016,0
+CLH.US,D,20071129,000000,27.39,27.615,27.15,27.33,204426,0
+CLH.US,D,20071130,000000,27.13,27.615,26.785,26.87,351880,0
+CLH.US,D,20071203,000000,26.93,27.155,26.65,26.76,313604,0
+CLH.US,D,20071204,000000,26.65,27.31,26.635,26.685,263828,0
+CLH.US,D,20071205,000000,27.08,27.08,25.945,26.11,435802,0
+CLH.US,D,20071206,000000,26.11,26.5,26.11,26.36,300810,0
+CLH.US,D,20071207,000000,26.49,26.715,25.65,25.77,2008714,0
+CLH.US,D,20071210,000000,25.78,26.705,25.72,26.44,501772,0
+CLH.US,D,20071211,000000,26.375,26.375,25.63,26.1,346928,0
+CLH.US,D,20071212,000000,26.65,26.65,25.885,26.15,294002,0
+CLH.US,D,20071213,000000,25.9,26.205,25.675,26.085,258530,0
+CLH.US,D,20071214,000000,25.76,26.135,25.37,25.51,233130,0
+CLH.US,D,20071217,000000,25.4,25.685,24.57,25.475,473208,0
+CLH.US,D,20071218,000000,25.565,25.885,25.5,25.84,210158,0
+CLH.US,D,20071219,000000,25.845,26.395,25.465,26.29,687478,0
+CLH.US,D,20071220,000000,26.485,27.03,26.22,26.985,333380,0
+CLH.US,D,20071221,000000,27.405,27.69,27.12,27.565,536956,0
+CLH.US,D,20071224,000000,27.28,27.48,27.15,27.175,290022,0
+CLH.US,D,20071226,000000,27.02,27.295,26.975,27.085,539140,0
+CLH.US,D,20071227,000000,27.28,27.28,26.695,26.9,355886,0
+CLH.US,D,20071228,000000,26.965,26.965,26.235,26.33,466014,0
+CLH.US,D,20071231,000000,26.15,26.91,25.335,25.85,982328,0
+CLH.US,D,20080102,000000,25.675,26.115,24.835,25.165,964002,0
+CLH.US,D,20080103,000000,25.295,25.825,25.1,25.445,607716,0
+CLH.US,D,20080104,000000,25.23,25.26,24.955,25.21,577356,0
+CLH.US,D,20080107,000000,26.055,27,25.96,26.31,1105848,0
+CLH.US,D,20080108,000000,26.625,27.415,26.325,26.81,1094708,0
+CLH.US,D,20080109,000000,26.695,26.825,26.125,26.675,605188,0
+CLH.US,D,20080110,000000,26.405,27.275,26.405,27,714226,0
+CLH.US,D,20080111,000000,26.84,27.185,26.465,27,394668,0
+CLH.US,D,20080114,000000,27.225,27.45,26.685,27.35,1038572,0
+CLH.US,D,20080115,000000,27.34,27.78,27.04,27.545,882024,0
+CLH.US,D,20080116,000000,27.505,27.825,27.265,27.51,695836,0
+CLH.US,D,20080117,000000,27.66,27.82,26.9,27.165,632088,0
+CLH.US,D,20080118,000000,27.125,27.18,26.605,26.83,878496,0
+CLH.US,D,20080122,000000,26.135,26.98,26.05,26.48,639408,0
+CLH.US,D,20080123,000000,25.755,26.63,25.09,26.625,935770,0
+CLH.US,D,20080124,000000,26.73,26.73,26.015,26.475,720062,0
+CLH.US,D,20080125,000000,26.045,26.8,26.035,26.675,649966,0
+CLH.US,D,20080128,000000,26.725,27.01,26.58,26.89,399044,0
+CLH.US,D,20080129,000000,26.57,27.495,26.57,27.325,875694,0
+CLH.US,D,20080130,000000,27.235,27.29,26.64,27.005,507898,0
+CLH.US,D,20080131,000000,26.69,27.795,26.685,27.74,972690,0
+CLH.US,D,20080201,000000,27.97,28.735,27.95,28.595,768936,0
+CLH.US,D,20080204,000000,28.675,29.25,28.57,28.82,718144,0
+CLH.US,D,20080205,000000,28.7,29.135,27.975,28.2,458738,0
+CLH.US,D,20080206,000000,28.375,28.58,27.88,27.935,302082,0
+CLH.US,D,20080207,000000,27.855,28.69,27.8,28.585,434420,0
+CLH.US,D,20080208,000000,28,28.67,27.875,28.59,285872,0
+CLH.US,D,20080211,000000,28.69,29.435,28.405,29.325,462294,0
+CLH.US,D,20080212,000000,29.42,29.505,29,29.27,877306,0
+CLH.US,D,20080213,000000,29.52,29.52,28.27,28.87,545058,0
+CLH.US,D,20080214,000000,28.97,28.97,28.125,28.385,419660,0
+CLH.US,D,20080215,000000,28.205,28.655,28.005,28.505,238466,0
+CLH.US,D,20080219,000000,28.83,28.83,28.405,28.585,367496,0
+CLH.US,D,20080220,000000,28.38,29.015,28.38,28.735,467950,0
+CLH.US,D,20080221,000000,28.93,28.99,28.12,28.215,335328,0
+CLH.US,D,20080222,000000,28.2,28.79,27.71,28.225,278206,0
+CLH.US,D,20080225,000000,28.175,28.875,28.175,28.865,294278,0
+CLH.US,D,20080226,000000,28.6,28.76,28.34,28.585,465148,0
+CLH.US,D,20080227,000000,30.455,31.22,29.915,30.99,2296882,0
+CLH.US,D,20080228,000000,31.225,31.77,30.68,31,755338,0
+CLH.US,D,20080229,000000,31.05,31.055,30.5,30.76,484608,0
+CLH.US,D,20080303,000000,30.76,31.015,30.35,30.955,655856,0
+CLH.US,D,20080304,000000,30.57,31.22,30.555,31.045,560050,0
+CLH.US,D,20080305,000000,31.255,32.065,31.255,31.76,676832,0
+CLH.US,D,20080306,000000,31.595,32.085,31.085,31.085,289590,0
+CLH.US,D,20080307,000000,31.045,32.95,31,31.475,894500,0
+CLH.US,D,20080310,000000,31.65,31.755,30.155,30.46,606520,0
+CLH.US,D,20080311,000000,30.51,31.69,30.51,31.615,548278,0
+CLH.US,D,20080312,000000,31.615,31.955,31.31,31.56,556186,0
+CLH.US,D,20080313,000000,31.375,31.995,31.15,31.66,498802,0
+CLH.US,D,20080314,000000,31.87,32.245,31.155,31.545,309374,0
+CLH.US,D,20080317,000000,31.545,32.985,31.085,32.235,686678,0
+CLH.US,D,20080318,000000,31.535,33.19,31.505,32.945,593298,0
+CLH.US,D,20080319,000000,33.205,33.69,32.975,33.305,869644,0
+CLH.US,D,20080320,000000,33.79,33.79,32.56,33.045,797038,0
+CLH.US,D,20080324,000000,32.51,32.805,31.56,31.87,943482,0
+CLH.US,D,20080325,000000,31.81,33.29,31.8,32.77,885802,0
+CLH.US,D,20080326,000000,32.99,33.335,32.515,33.32,555526,0
+CLH.US,D,20080327,000000,33.29,33.455,32.47,32.595,519196,0
+CLH.US,D,20080328,000000,32.6,33.545,32.515,32.54,545290,0
+CLH.US,D,20080331,000000,33.355,33.355,31.9,32.5,597238,0
+CLH.US,D,20080401,000000,32.355,32.785,31.64,31.855,913000,0
+CLH.US,D,20080402,000000,31.685,32.015,31.53,31.72,380774,0
+CLH.US,D,20080403,000000,31.725,31.895,30.91,31,710966,0
+CLH.US,D,20080404,000000,31.28,32.095,30.96,31.76,660992,0
+CLH.US,D,20080407,000000,32.11,32.16,30.93,31.24,416100,0
+CLH.US,D,20080408,000000,30.88,31.95,30.88,31.335,319786,0
+CLH.US,D,20080409,000000,31.495,31.65,31.12,31.255,274106,0
+CLH.US,D,20080410,000000,31.31,31.825,31.29,31.73,331080,0
+CLH.US,D,20080411,000000,31.725,31.835,30.97,31.08,323190,0
+CLH.US,D,20080414,000000,30.97,32.075,30.965,31.585,393692,0
+CLH.US,D,20080415,000000,31.735,32.22,31.735,32.125,261436,0
+CLH.US,D,20080416,000000,32.235,33.155,32.145,33.085,464534,0
+CLH.US,D,20080417,000000,32.78,32.9,32.095,32.34,318332,0
+CLH.US,D,20080418,000000,33.01,33.11,32.315,32.535,463054,0
+CLH.US,D,20080421,000000,32.505,33.185,32.17,33.055,432408,0
+CLH.US,D,20080422,000000,33.16,33.175,32.005,32.82,433386,0
+CLH.US,D,20080423,000000,32.52,33.24,31.935,32.395,556114,0
+CLH.US,D,20080424,000000,32.5,32.665,31.765,31.9,2721030,0
+CLH.US,D,20080425,000000,31.88,32.32,31.875,31.95,531164,0
+CLH.US,D,20080428,000000,32.2,32.33,31.835,32.2,892196,0
+CLH.US,D,20080429,000000,32.285,32.6,31.89,32.405,588974,0
+CLH.US,D,20080430,000000,32.5,33.115,32.42,32.985,628624,0
+CLH.US,D,20080501,000000,32.69,33.39,32.565,32.83,484338,0
+CLH.US,D,20080502,000000,33.025,33.285,32.32,32.42,606656,0
+CLH.US,D,20080505,000000,33.12,33.12,32.3,32.475,407146,0
+CLH.US,D,20080506,000000,32.265,33.13,32.16,32.825,549302,0
+CLH.US,D,20080507,000000,33.005,33.985,32.035,32.13,898162,0
+CLH.US,D,20080508,000000,32.455,32.73,31.55,32.425,647918,0
+CLH.US,D,20080509,000000,32.185,32.875,32.185,32.81,355016,0
+CLH.US,D,20080512,000000,32.8,33.29,32.575,33.095,336860,0
+CLH.US,D,20080513,000000,33.08,33.46,32.97,33.2,329514,0
+CLH.US,D,20080514,000000,33.16,33.97,32.8,33.27,358434,0
+CLH.US,D,20080515,000000,33.1,33.345,32.695,33.09,517694,0
+CLH.US,D,20080516,000000,33.22,33.475,32.53,33.11,696726,0
+CLH.US,D,20080519,000000,32.97,33.24,32.685,33.12,456086,0
+CLH.US,D,20080520,000000,33.175,33.46,32.755,33.37,240008,0
+CLH.US,D,20080521,000000,33.5,33.635,32.885,33.155,298756,0
+CLH.US,D,20080522,000000,33.15,33.775,33.15,33.65,233294,0
+CLH.US,D,20080523,000000,33.555,33.64,32.665,32.975,245104,0
+CLH.US,D,20080527,000000,33.075,33.52,33,33.23,448282,0
+CLH.US,D,20080528,000000,33.36,35.225,33.36,34.89,993522,0
+CLH.US,D,20080529,000000,35,36.12,34.39,35.545,779526,0
+CLH.US,D,20080530,000000,36.26,36.955,35.45,35.515,1565542,0
+CLH.US,D,20080602,000000,35.585,36.065,35.4,35.99,465572,0
+CLH.US,D,20080603,000000,36,36.395,35.725,36.25,489746,0
+CLH.US,D,20080604,000000,36.035,36.5,35.575,36.24,397930,0
+CLH.US,D,20080605,000000,36.265,37,36.265,36.715,343004,0
+CLH.US,D,20080606,000000,36.55,37.195,35.715,35.82,330158,0
+CLH.US,D,20080609,000000,36.03,36.105,35.305,35.9,604626,0
+CLH.US,D,20080610,000000,35.6,36.495,35.6,36.325,782310,0
+CLH.US,D,20080611,000000,36.2,36.805,35.6,36.355,851754,0
+CLH.US,D,20080612,000000,36.595,36.82,36.16,36.165,502020,0
+CLH.US,D,20080613,000000,36.475,37.015,36.36,36.98,497820,0
+CLH.US,D,20080616,000000,37.07,37.07,35.745,36.17,779552,0
+CLH.US,D,20080617,000000,36.21,36.97,36.21,36.795,476704,0
+CLH.US,D,20080618,000000,36.56,37.24,36.425,37.075,530698,0
+CLH.US,D,20080619,000000,37.445,37.875,36.955,37.79,564884,0
+CLH.US,D,20080620,000000,37.64,37.75,36.125,36.655,554628,0
+CLH.US,D,20080623,000000,37.025,38,36.88,37.68,385404,0
+CLH.US,D,20080624,000000,37.55,38.895,37.255,38.46,936598,0
+CLH.US,D,20080625,000000,38.32,38.54,37.75,38.38,598928,0
+CLH.US,D,20080626,000000,38.295,38.295,36.5,36.805,629528,0
+CLH.US,D,20080627,000000,36.66,36.99,35.92,35.925,1361382,0
+CLH.US,D,20080630,000000,35.75,36.075,35.25,35.53,690138,0
+CLH.US,D,20080701,000000,35.39,36.215,35.015,36.075,580272,0
+CLH.US,D,20080702,000000,36.115,36.66,35.29,36.355,855780,0
+CLH.US,D,20080703,000000,35.905,35.905,34.675,35.255,552420,0
+CLH.US,D,20080707,000000,35.735,35.905,34.8,35.485,608820,0
+CLH.US,D,20080708,000000,35.615,35.65,33.79,34.665,815116,0
+CLH.US,D,20080709,000000,34.605,35.695,34.105,35.4,579938,0
+CLH.US,D,20080710,000000,35.28,36.05,34.48,35.95,407348,0
+CLH.US,D,20080711,000000,35.565,36.685,35.565,36.595,561730,0
+CLH.US,D,20080714,000000,36.995,37.325,36,37.145,648182,0
+CLH.US,D,20080715,000000,37.155,37.64,36.6,37.455,523512,0
+CLH.US,D,20080716,000000,37.185,37.62,36.52,37.615,513468,0
+CLH.US,D,20080717,000000,37.495,38.065,37.215,37.87,576942,0
+CLH.US,D,20080718,000000,37.8,38.24,36.93,37.5,616324,0
+CLH.US,D,20080721,000000,37.605,38.005,36.71,37.955,454176,0
+CLH.US,D,20080722,000000,37.955,39.405,37.7,39.01,609462,0
+CLH.US,D,20080723,000000,39.445,40.065,38.505,38.75,681904,0
+CLH.US,D,20080724,000000,38.93,39.74,38.82,39.205,532434,0
+CLH.US,D,20080725,000000,39.06,40.595,39.035,39.545,797372,0
+CLH.US,D,20080728,000000,39.63,39.995,38.755,39.005,379148,0
+CLH.US,D,20080729,000000,38.865,39.225,38.04,38.62,453338,0
+CLH.US,D,20080730,000000,38.66,39.485,38.475,39.075,518888,0
+CLH.US,D,20080731,000000,38.845,39.49,38.4,39.02,371080,0
+CLH.US,D,20080801,000000,38.99,39.89,38.96,39.825,310120,0
+CLH.US,D,20080804,000000,39.86,40.125,39.065,39.52,306340,0
+CLH.US,D,20080805,000000,39.92,40.44,39.015,39.29,557950,0
+CLH.US,D,20080806,000000,37.9,39.725,34.005,38.5,1714356,0
+CLH.US,D,20080807,000000,38.16,39.675,38.005,39,594268,0
+CLH.US,D,20080808,000000,38.69,39.23,37.415,37.825,655144,0
+CLH.US,D,20080811,000000,37.68,38.335,37.05,38.335,451784,0
+CLH.US,D,20080812,000000,38.465,39.295,37.905,39.295,450534,0
+CLH.US,D,20080813,000000,39.46,40.385,39.315,39.56,642634,0
+CLH.US,D,20080814,000000,39.325,40.03,38.55,39.68,523686,0
+CLH.US,D,20080815,000000,40,40.23,39.6,39.705,528762,0
+CLH.US,D,20080818,000000,39.82,40.065,38.945,39.3,199268,0
+CLH.US,D,20080819,000000,39.295,39.435,38.655,38.825,315394,0
+CLH.US,D,20080820,000000,38.665,39.265,38.565,38.995,356884,0
+CLH.US,D,20080821,000000,38.66,39.335,38.66,39.115,192842,0
+CLH.US,D,20080822,000000,39.44,39.94,39.19,39.765,370680,0
+CLH.US,D,20080825,000000,39.745,39.745,38.72,39.05,174250,0
+CLH.US,D,20080826,000000,39.095,40.085,39.095,39.53,348890,0
+CLH.US,D,20080827,000000,39.605,41.235,39.605,40.845,694850,0
+CLH.US,D,20080828,000000,41,41.495,40.255,41.4,645382,0
+CLH.US,D,20080829,000000,41.04,41.05,40.5,40.57,201440,0
+CLH.US,D,20080902,000000,41.22,41.24,40.17,40.31,416430,0
+CLH.US,D,20080903,000000,40.065,40.465,39.525,40.08,565816,0
+CLH.US,D,20080904,000000,39.59,40.55,37.825,38.34,597632,0
+CLH.US,D,20080905,000000,38.025,38.025,35.405,37.005,740452,0
+CLH.US,D,20080908,000000,37.355,38.14,37.055,37.475,440500,0
+CLH.US,D,20080909,000000,37.475,38.09,35.98,36.055,430138,0
+CLH.US,D,20080910,000000,36.035,36.95,35.475,35.89,1059346,0
+CLH.US,D,20080911,000000,35.505,36.665,35.2,36.605,487146,0
+CLH.US,D,20080912,000000,36.23,36.77,35.505,36.34,486234,0
+CLH.US,D,20080915,000000,35.575,36.25,34.57,36.14,710538,0
+CLH.US,D,20080916,000000,36.25,36.25,33.15,34.925,1220366,0
+CLH.US,D,20080917,000000,34.55,34.88,33.18,33.23,915124,0
+CLH.US,D,20080918,000000,33.225,34.585,31.81,34.175,989046,0
+CLH.US,D,20080919,000000,35.43,37.99,34.345,35.645,1242700,0
+CLH.US,D,20080922,000000,35.285,36.41,34.84,34.94,462342,0
+CLH.US,D,20080923,000000,35.025,35.815,33.9,34,339790,0
+CLH.US,D,20080924,000000,34.165,34.49,33.125,33.905,357178,0
+CLH.US,D,20080925,000000,33.76,34.585,33.4,34.025,251934,0
+CLH.US,D,20080926,000000,33.53,34.14,33.25,34.015,250698,0
+CLH.US,D,20080929,000000,33.57,34.275,32.825,33.085,640458,0
+CLH.US,D,20080930,000000,33.245,33.985,32.525,33.775,497814,0
+CLH.US,D,20081001,000000,33.525,33.725,32.775,33.31,252960,0
+CLH.US,D,20081002,000000,32.78,33.22,31.835,32.17,418416,0
+CLH.US,D,20081003,000000,32.475,33.695,32.01,32.51,419512,0
+CLH.US,D,20081006,000000,31.705,31.815,29.415,31.24,667788,0
+CLH.US,D,20081007,000000,30.365,31.555,29.46,29.49,370616,0
+CLH.US,D,20081008,000000,28.865,29.49,27.52,27.935,790340,0
+CLH.US,D,20081009,000000,28.16,28.995,24.76,24.76,924468,0
+CLH.US,D,20081010,000000,22.6,27.685,22.055,26.265,1320516,0
+CLH.US,D,20081013,000000,27.195,31.84,27.01,31.305,848088,0
+CLH.US,D,20081014,000000,32,32.875,30.105,30.55,734650,0
+CLH.US,D,20081015,000000,30.32,30.475,28,28.01,548780,0
+CLH.US,D,20081016,000000,28.12,29.925,27.75,29.27,885952,0
+CLH.US,D,20081017,000000,28.26,30.295,24.96,28.93,477734,0
+CLH.US,D,20081020,000000,29.17,30.49,29.155,30.35,435936,0
+CLH.US,D,20081021,000000,29.795,29.875,28.5,28.55,426178,0
+CLH.US,D,20081022,000000,28.135,28.475,26.46,27.075,470870,0
+CLH.US,D,20081023,000000,28.265,30,27.76,29.865,2276862,0
+CLH.US,D,20081024,000000,27.77,30.615,27.51,30.12,1379514,0
+CLH.US,D,20081027,000000,29.92,30.65,28.825,28.88,5580464,0
+CLH.US,D,20081028,000000,29.835,29.995,27.78,28.845,1418866,0
+CLH.US,D,20081029,000000,29.085,30.47,27.755,29.225,920366,0
+CLH.US,D,20081030,000000,30.58,31.89,30.255,31.285,1115792,0
+CLH.US,D,20081031,000000,31.395,33.105,30.84,32.785,776908,0
+CLH.US,D,20081103,000000,33.22,33.5,32.34,32.475,601436,0
+CLH.US,D,20081104,000000,32.99,33.52,31.305,31.44,730944,0
+CLH.US,D,20081105,000000,31.605,32.735,30.53,31.905,935874,0
+CLH.US,D,20081106,000000,31.82,32.615,31.045,31.455,638982,0
+CLH.US,D,20081107,000000,31.215,32.14,31.035,31.99,447550,0
+CLH.US,D,20081110,000000,32.49,33,31.87,32.125,318012,0
+CLH.US,D,20081111,000000,31.925,33,31.075,32.325,511228,0
+CLH.US,D,20081112,000000,32.08,32.165,29.46,29.54,736242,0
+CLH.US,D,20081113,000000,29.63,32.89,28.69,32.58,877826,0
+CLH.US,D,20081114,000000,32.3,32.745,30.84,31.28,566758,0
+CLH.US,D,20081117,000000,31.14,32.415,31.125,31.76,454682,0
+CLH.US,D,20081118,000000,31.805,32.45,30.17,31.49,857814,0
+CLH.US,D,20081119,000000,31.465,31.725,29.47,29.555,884260,0
+CLH.US,D,20081120,000000,29.115,30.105,28.16,28.27,943614,0
+CLH.US,D,20081121,000000,28.46,30.075,27.785,30.05,788252,0
+CLH.US,D,20081124,000000,30.75,32.47,30.25,31.83,926226,0
+CLH.US,D,20081125,000000,32,32.26,30.29,31.755,792988,0
+CLH.US,D,20081126,000000,31.255,32.105,30.7,31.53,645858,0
+CLH.US,D,20081128,000000,31.27,31.925,31.06,31.565,204272,0
+CLH.US,D,20081201,000000,30.88,31.12,28.89,28.96,894244,0
+CLH.US,D,20081202,000000,29.495,30.3,28.55,29.47,814238,0
+CLH.US,D,20081203,000000,28.89,30.36,28.89,29.57,520202,0
+CLH.US,D,20081204,000000,29.125,30.19,28.155,28.695,490480,0
+CLH.US,D,20081205,000000,28.305,30.125,27.735,30.04,633178,0
+CLH.US,D,20081208,000000,30.495,31.715,30.24,30.995,593334,0
+CLH.US,D,20081209,000000,30.62,31.815,30.62,31.515,818640,0
+CLH.US,D,20081210,000000,31.68,32.52,31.34,31.755,574092,0
+CLH.US,D,20081211,000000,31.715,32.24,29.875,30.35,786080,0
+CLH.US,D,20081212,000000,29.98,30.455,29.415,29.945,641096,0
+CLH.US,D,20081215,000000,29.945,30.38,28.81,28.875,323458,0
+CLH.US,D,20081216,000000,29.075,29.885,28.535,29.86,537910,0
+CLH.US,D,20081217,000000,30.05,30.995,29.915,30.56,292114,0
+CLH.US,D,20081218,000000,30.57,31.125,29.88,30.365,329404,0
+CLH.US,D,20081219,000000,29.7,30.845,29.59,30.4,887442,0
+CLH.US,D,20081222,000000,30.47,31.12,29.215,29.845,377854,0
+CLH.US,D,20081223,000000,30,30.525,29.62,30.075,278736,0
+CLH.US,D,20081224,000000,30.075,30.225,29.85,30.1,85448,0
+CLH.US,D,20081226,000000,30.325,30.63,30.165,30.52,93288,0
+CLH.US,D,20081229,000000,30.77,30.82,30.18,30.6,232070,0
+CLH.US,D,20081230,000000,30.89,31.19,30.72,30.91,295084,0
+CLH.US,D,20081231,000000,31.07,32,30.95,31.72,267822,0
+CLH.US,D,20090102,000000,32.085,32.12,31.42,31.835,259302,0
+CLH.US,D,20090105,000000,31.94,31.965,31.06,31.76,290238,0
+CLH.US,D,20090106,000000,31.5,32.585,31.265,31.485,275334,0
+CLH.US,D,20090107,000000,31.075,31.395,30.335,31.205,277234,0
+CLH.US,D,20090108,000000,31.05,31.285,30.73,30.955,310404,0
+CLH.US,D,20090109,000000,30.9,30.95,29.01,29.16,600596,0
+CLH.US,D,20090112,000000,28.75,29.5,27.56,27.88,591944,0
+CLH.US,D,20090113,000000,27.65,28.4,27.265,28.075,421758,0
+CLH.US,D,20090114,000000,27.825,27.825,26.535,26.79,440406,0
+CLH.US,D,20090115,000000,26.84,27.15,26,27.085,414482,0
+CLH.US,D,20090116,000000,26.97,27.375,26.74,27.11,333942,0
+CLH.US,D,20090120,000000,27.02,27.1,25.98,26.035,485750,0
+CLH.US,D,20090121,000000,26.17,27.12,26.165,26.95,539606,0
+CLH.US,D,20090122,000000,26.45,27.21,26.245,26.955,373318,0
+CLH.US,D,20090123,000000,26.44,26.91,25.995,26.395,487992,0
+CLH.US,D,20090126,000000,26.54,27.35,26.265,26.94,288642,0
+CLH.US,D,20090127,000000,27.12,27.5,26.93,27.175,273686,0
+CLH.US,D,20090128,000000,27.68,27.69,27.125,27.47,609316,0
+CLH.US,D,20090129,000000,27.5,27.62,26.95,27.29,252658,0
+CLH.US,D,20090130,000000,27.215,27.72,26.525,26.755,215398,0
+CLH.US,D,20090202,000000,26.705,26.85,26.2,26.76,359724,0
+CLH.US,D,20090203,000000,26.845,26.9,25.23,25.945,529924,0
+CLH.US,D,20090204,000000,26.1,26.33,25.125,25.43,435978,0
+CLH.US,D,20090205,000000,25.25,25.955,24.915,25.58,455122,0
+CLH.US,D,20090206,000000,25.425,25.65,25,25.33,732882,0
+CLH.US,D,20090209,000000,25.175,26.005,25.175,26.005,363904,0
+CLH.US,D,20090210,000000,26.425,26.68,25.16,25.415,597998,0
+CLH.US,D,20090211,000000,25.55,26.045,25.365,25.48,299198,0
+CLH.US,D,20090212,000000,25,25.77,24.845,25.68,351536,0
+CLH.US,D,20090213,000000,25.485,26.185,25.315,25.74,331976,0
+CLH.US,D,20090217,000000,24.76,25,23.725,24.675,703490,0
+CLH.US,D,20090218,000000,24.75,25.485,24.535,25,487976,0
+CLH.US,D,20090219,000000,25,25.495,24.5,25,366666,0
+CLH.US,D,20090220,000000,24.66,25.92,24.36,25.795,666256,0
+CLH.US,D,20090223,000000,25.825,25.935,24.35,24.485,466144,0
+CLH.US,D,20090224,000000,24.33,24.71,23.475,24.495,801642,0
+CLH.US,D,20090225,000000,24.675,26.55,24.675,25.91,1093872,0
+CLH.US,D,20090226,000000,25.625,25.625,24.4,24.64,776158,0
+CLH.US,D,20090227,000000,24.01,24.735,23.67,24.29,567432,0
+CLH.US,D,20090302,000000,23.895,24.195,22.945,23.145,592686,0
+CLH.US,D,20090303,000000,23.365,23.645,22.335,22.36,1056724,0
+CLH.US,D,20090304,000000,22.5,24.125,22.405,23.71,621962,0
+CLH.US,D,20090305,000000,23.115,23.225,21.815,22.1,455804,0
+CLH.US,D,20090306,000000,22.16,22.73,21.78,22.515,516546,0
+CLH.US,D,20090309,000000,22.245,22.37,21.065,21.24,733824,0
+CLH.US,D,20090310,000000,21.725,21.725,20.94,21.47,508670,0
+CLH.US,D,20090311,000000,21.43,22.08,21.16,21.475,497736,0
+CLH.US,D,20090312,000000,21.325,21.94,20.85,21.75,857738,0
+CLH.US,D,20090313,000000,21.625,21.755,21.085,21.2,425926,0
+CLH.US,D,20090316,000000,21.435,21.455,20.45,20.54,477406,0
+CLH.US,D,20090317,000000,20.55,21.5,20.55,21.485,427656,0
+CLH.US,D,20090318,000000,21.545,22.485,21.245,22.29,764746,0
+CLH.US,D,20090319,000000,22.53,22.905,22.26,22.74,404062,0
+CLH.US,D,20090320,000000,23.1,23.555,22.495,22.71,525028,0
+CLH.US,D,20090323,000000,23.025,23.93,22.77,23.93,463100,0
+CLH.US,D,20090324,000000,24.01,24.25,23.47,23.49,499740,0
+CLH.US,D,20090325,000000,23.74,24.025,22.325,23.045,625286,0
+CLH.US,D,20090326,000000,23.36,24,22.605,24,646816,0
+CLH.US,D,20090327,000000,23.95,24.27,23.73,24.02,545856,0
+CLH.US,D,20090330,000000,23.69,24.085,23.38,23.815,540876,0
+CLH.US,D,20090331,000000,24,24.42,23.86,24,433146,0
+CLH.US,D,20090401,000000,23.72,24.355,23.465,24.305,502928,0
+CLH.US,D,20090402,000000,24.685,25.445,24.41,25.035,503916,0
+CLH.US,D,20090403,000000,24.94,25.03,23.965,24.005,470514,0
+CLH.US,D,20090406,000000,23.765,23.87,22.925,23.435,947210,0
+CLH.US,D,20090407,000000,23.085,24.55,22.93,24.39,734348,0
+CLH.US,D,20090408,000000,24.39,25.19,24.33,25.145,377572,0
+CLH.US,D,20090409,000000,25.35,25.42,24.705,24.805,315696,0
+CLH.US,D,20090413,000000,24.675,24.755,24.145,24.405,299584,0
+CLH.US,D,20090414,000000,24.265,24.75,23.895,24.485,305838,0
+CLH.US,D,20090415,000000,24.28,24.825,24.28,24.725,299454,0
+CLH.US,D,20090416,000000,24.785,25.035,23.925,23.99,537402,0
+CLH.US,D,20090417,000000,23.95,24.31,23.65,24.2,552368,0
+CLH.US,D,20090420,000000,23.75,24.08,23.5,23.95,319036,0
+CLH.US,D,20090421,000000,23.675,24.51,23.675,24.46,318854,0
+CLH.US,D,20090422,000000,24.26,24.53,23.945,24.005,578772,0
+CLH.US,D,20090423,000000,24.055,24.21,23.35,23.87,464646,0
+CLH.US,D,20090424,000000,24.18,24.285,23.22,23.36,879098,0
+CLH.US,D,20090427,000000,23.155,23.86,23,23.4,633768,0
+CLH.US,D,20090428,000000,23.275,23.585,22.855,23.12,1387484,0
+CLH.US,D,20090429,000000,23.615,25.89,23,25.74,2371172,0
+CLH.US,D,20090430,000000,25.99,26.205,25.01,25.05,1178656,0
+CLH.US,D,20090501,000000,25.055,25.68,24.76,25.565,734882,0
+CLH.US,D,20090504,000000,25.395,25.78,24.75,25.065,1290252,0
+CLH.US,D,20090505,000000,25,25.1,24.575,24.905,1218352,0
+CLH.US,D,20090506,000000,24.2,27.82,24.04,27.64,2192280,0
+CLH.US,D,20090507,000000,27.64,27.73,26.47,26.655,693926,0
+CLH.US,D,20090508,000000,26.795,27.28,26.44,26.705,564928,0
+CLH.US,D,20090511,000000,26.65,27.26,26.235,26.33,722958,0
+CLH.US,D,20090512,000000,26.45,26.61,25.805,26.14,632222,0
+CLH.US,D,20090513,000000,25.945,26.235,25.42,25.49,510194,0
+CLH.US,D,20090514,000000,25.29,26.475,25.29,26.18,520498,0
+CLH.US,D,20090515,000000,26.165,26.41,25.88,26.075,390206,0
+CLH.US,D,20090518,000000,26.185,27.265,25.93,27.265,530048,0
+CLH.US,D,20090519,000000,27.125,27.125,26.31,26.565,737512,0
+CLH.US,D,20090520,000000,26.73,26.825,25.585,25.665,562632,0
+CLH.US,D,20090521,000000,25.345,25.95,25.175,25.605,413634,0
+CLH.US,D,20090522,000000,25.64,25.765,25.32,25.335,277472,0
+CLH.US,D,20090526,000000,24.845,25.98,24.845,25.975,489232,0
+CLH.US,D,20090527,000000,26.08,26.08,25.535,25.735,422426,0
+CLH.US,D,20090528,000000,26.185,27.135,25.795,27.055,792642,0
+CLH.US,D,20090529,000000,26.85,27.26,26.695,27.26,428594,0
+CLH.US,D,20090601,000000,27.81,27.93,27.355,27.745,308802,0
+CLH.US,D,20090602,000000,27.805,28.755,27.5,28.375,601258,0
+CLH.US,D,20090603,000000,28.1,28.375,27.375,27.725,274916,0
+CLH.US,D,20090604,000000,28.13,28.175,27.575,28.07,190790,0
+CLH.US,D,20090605,000000,27.98,28.41,27.8,27.95,164026,0
+CLH.US,D,20090608,000000,27.745,28.255,27.635,28.01,182830,0
+CLH.US,D,20090609,000000,27.925,28.305,27.835,28.115,298812,0
+CLH.US,D,20090610,000000,28.13,28.435,27.7,27.97,403654,0
+CLH.US,D,20090611,000000,27.995,28.975,27.73,28.515,362986,0
+CLH.US,D,20090612,000000,28.32,28.335,28,28.31,183580,0
+CLH.US,D,20090615,000000,28.25,28.345,27.31,27.69,309876,0
+CLH.US,D,20090616,000000,27.94,27.94,26.76,26.94,370218,0
+CLH.US,D,20090617,000000,26.55,27.64,26.505,27.535,409282,0
+CLH.US,D,20090618,000000,27.56,28.43,27.48,28.405,381340,0
+CLH.US,D,20090619,000000,28.73,28.76,28.355,28.43,449726,0
+CLH.US,D,20090622,000000,28.335,28.58,27.565,27.565,297264,0
+CLH.US,D,20090623,000000,27.575,27.75,26.565,26.595,492740,0
+CLH.US,D,20090624,000000,26.635,26.835,26.3,26.52,360004,0
+CLH.US,D,20090625,000000,26.36,27.615,26.255,27.615,375538,0
+CLH.US,D,20090626,000000,27.585,27.75,26.855,27.21,424086,0
+CLH.US,D,20090629,000000,27.145,27.615,27.09,27.385,161594,0
+CLH.US,D,20090630,000000,27.625,27.625,26.93,26.995,262292,0
+CLH.US,D,20090701,000000,27.005,27.7,27,27.055,196330,0
+CLH.US,D,20090702,000000,26.805,26.93,26.15,26.15,314738,0
+CLH.US,D,20090706,000000,25.955,26.37,25.6,25.89,304670,0
+CLH.US,D,20090707,000000,25.69,25.785,25.14,25.26,424696,0
+CLH.US,D,20090708,000000,25.275,25.275,24.545,24.79,410744,0
+CLH.US,D,20090709,000000,25.03,25.21,24.435,24.955,315464,0
+CLH.US,D,20090710,000000,24.875,25.205,24.525,24.605,516046,0
+CLH.US,D,20090713,000000,24.75,25.07,24.495,25.005,505406,0
+CLH.US,D,20090714,000000,25.07,25.225,24.62,24.715,376790,0
+CLH.US,D,20090715,000000,25,25.2,24.855,25.07,570178,0
+CLH.US,D,20090716,000000,25.095,25.495,24.92,25.395,226092,0
+CLH.US,D,20090717,000000,25.405,25.515,25.11,25.51,353454,0
+CLH.US,D,20090720,000000,25.75,26.755,25.74,26.265,410792,0
+CLH.US,D,20090721,000000,26.33,26.62,25.705,25.87,288466,0
+CLH.US,D,20090722,000000,25.87,26.415,25.645,26.11,159454,0
+CLH.US,D,20090723,000000,26,26.89,25.86,26.56,374928,0
+CLH.US,D,20090724,000000,26.36,26.635,25.56,25.69,541000,0
+CLH.US,D,20090727,000000,25.5,25.75,25.335,25.455,261850,0
+CLH.US,D,20090728,000000,25.205,25.455,24.855,24.985,518888,0
+CLH.US,D,20090729,000000,24.82,25.19,24.645,25.1,448344,0
+CLH.US,D,20090730,000000,25.205,25.3,24.535,24.75,807920,0
+CLH.US,D,20090731,000000,24.92,26.115,24.885,26.085,923888,0
+CLH.US,D,20090803,000000,26.13,26.71,25.6,26.335,1656578,0
+CLH.US,D,20090804,000000,26.465,26.935,26.07,26.81,798742,0
+CLH.US,D,20090805,000000,27.585,27.865,26.775,27.66,635744,0
+CLH.US,D,20090806,000000,27.67,28.12,27.355,27.44,325516,0
+CLH.US,D,20090807,000000,27.72,27.975,27.365,27.855,293546,0
+CLH.US,D,20090810,000000,27.85,27.99,27.535,27.8,211242,0
+CLH.US,D,20090811,000000,27.8,27.8,27.075,27.47,300534,0
+CLH.US,D,20090812,000000,27.395,29,27.295,28.62,517502,0
+CLH.US,D,20090813,000000,28.545,28.835,28.29,28.7,203128,0
+CLH.US,D,20090814,000000,28.67,28.67,27.585,27.89,264638,0
+CLH.US,D,20090817,000000,27.36,27.595,27.26,27.43,360890,0
+CLH.US,D,20090818,000000,27.43,27.615,27.195,27.55,288480,0
+CLH.US,D,20090819,000000,27.455,28.29,27.205,28.27,318514,0
+CLH.US,D,20090820,000000,28.155,28.96,28.065,28.945,364208,0
+CLH.US,D,20090821,000000,29.125,30.735,29.025,30.17,762854,0
+CLH.US,D,20090824,000000,30.245,30.425,29.75,29.95,300628,0
+CLH.US,D,20090825,000000,30.2,30.235,29.535,29.73,265862,0
+CLH.US,D,20090826,000000,29.6,29.73,29.23,29.5,181266,0
+CLH.US,D,20090827,000000,29.62,29.8,29,29.45,334790,0
+CLH.US,D,20090828,000000,29.46,29.785,29.235,29.34,217066,0
+CLH.US,D,20090831,000000,29.1,29.535,28.875,29.51,512798,0
+CLH.US,D,20090901,000000,29.305,30.635,29.21,29.775,604764,0
+CLH.US,D,20090902,000000,28.675,29.12,28.125,28.55,601516,0
+CLH.US,D,20090903,000000,28.8,29.08,28.52,29.075,222394,0
+CLH.US,D,20090904,000000,29.13,29.345,28.935,29.265,143680,0
+CLH.US,D,20090908,000000,29.32,29.88,29.06,29.64,312398,0
+CLH.US,D,20090909,000000,29.64,30.105,29.515,29.785,157974,0
+CLH.US,D,20090910,000000,29.9,30.14,29.675,30.025,144640,0
+CLH.US,D,20090911,000000,29.975,30.36,29.975,30.265,102980,0
+CLH.US,D,20090914,000000,30.195,30.545,30.095,30.445,168906,0
+CLH.US,D,20090915,000000,30.335,30.685,30.185,30.5,153730,0
+CLH.US,D,20090916,000000,30.45,30.65,30.21,30.61,115076,0
+CLH.US,D,20090917,000000,30.71,30.71,30.275,30.66,143966,0
+CLH.US,D,20090918,000000,30.59,30.815,29.925,30.28,466990,0
+CLH.US,D,20090921,000000,29.9,30.005,29.52,29.875,209914,0
+CLH.US,D,20090922,000000,30,30.105,29.655,29.79,162848,0
+CLH.US,D,20090923,000000,29.985,30.135,29.23,29.455,616234,0
+CLH.US,D,20090924,000000,29.625,29.675,28.78,29.42,304254,0
+CLH.US,D,20090925,000000,29.22,29.61,28.78,28.98,203762,0
+CLH.US,D,20090928,000000,29.06,29.075,28.27,28.595,624426,0
+CLH.US,D,20090929,000000,28.675,28.675,27.535,28.36,585524,0
+CLH.US,D,20090930,000000,28.56,28.56,27.39,28.13,505742,0
+CLH.US,D,20091001,000000,28.195,28.35,27.12,27.175,246080,0
+CLH.US,D,20091002,000000,26.945,27.55,26.845,27.31,281972,0
+CLH.US,D,20091005,000000,27.31,27.525,26.735,27.27,289976,0
+CLH.US,D,20091006,000000,27.465,28.7,27.24,28.695,509062,0
+CLH.US,D,20091007,000000,28.48,29.35,28.48,29.12,513158,0
+CLH.US,D,20091008,000000,29.135,29.335,28.925,29.22,312908,0
+CLH.US,D,20091009,000000,29.095,29.97,29.085,29.9,304928,0
+CLH.US,D,20091012,000000,29.82,29.985,29.585,29.81,262436,0
+CLH.US,D,20091013,000000,29.6,29.75,29.325,29.74,204714,0
+CLH.US,D,20091014,000000,29.915,30.185,29.785,29.94,343588,0
+CLH.US,D,20091015,000000,29.735,29.99,29.735,29.87,169156,0
+CLH.US,D,20091016,000000,29.84,30.115,29.57,29.985,461922,0
+CLH.US,D,20091019,000000,29.915,30.205,29.75,29.99,321920,0
+CLH.US,D,20091020,000000,29.93,29.995,29.5,29.74,136412,0
+CLH.US,D,20091021,000000,29.84,30.64,29.77,30,255858,0
+CLH.US,D,20091022,000000,29.9,30.11,29.755,29.97,360332,0
+CLH.US,D,20091023,000000,29.95,30.08,29.225,29.425,284016,0
+CLH.US,D,20091026,000000,29.32,29.675,29.13,29.43,262998,0
+CLH.US,D,20091027,000000,29.57,30.11,29.435,29.65,943314,0
+CLH.US,D,20091028,000000,29.735,29.905,28.89,29.07,481110,0
+CLH.US,D,20091029,000000,29.08,29.32,28.25,28.58,319064,0
+CLH.US,D,20091030,000000,28.35,28.875,28.185,28.225,266524,0
+CLH.US,D,20091102,000000,28.175,28.385,27.765,28.215,283508,0
+CLH.US,D,20091103,000000,27.975,29.05,27.975,28.925,319444,0
+CLH.US,D,20091104,000000,27.445,29.24,26.68,28.31,839924,0
+CLH.US,D,20091105,000000,28.64,28.92,28.515,28.715,404396,0
+CLH.US,D,20091106,000000,28.63,29.035,28.31,28.62,255820,0
+CLH.US,D,20091109,000000,28.835,29.445,28.5,29.415,380748,0
+CLH.US,D,20091110,000000,29.17,29.635,28.73,28.785,235308,0
+CLH.US,D,20091111,000000,29.025,29.38,28.5,28.66,307730,0
+CLH.US,D,20091112,000000,28.53,28.785,27.835,27.865,313148,0
+CLH.US,D,20091113,000000,28.065,28.455,27.6,28.285,278638,0
+CLH.US,D,20091116,000000,28.515,29.11,28.245,28.475,401088,0
+CLH.US,D,20091117,000000,28.52,28.53,27.89,28.045,444614,0
+CLH.US,D,20091118,000000,28.13,28.225,27.43,27.72,227354,0
+CLH.US,D,20091119,000000,27.355,27.475,27,27.345,336566,0
+CLH.US,D,20091120,000000,27.115,27.39,27.1,27.23,269628,0
+CLH.US,D,20091123,000000,27.45,27.935,27.45,27.69,249950,0
+CLH.US,D,20091124,000000,27.775,27.79,27.22,27.68,280900,0
+CLH.US,D,20091125,000000,27.675,27.75,27.19,27.58,174332,0
+CLH.US,D,20091127,000000,27.25,27.76,27.005,27.26,155488,0
+CLH.US,D,20091130,000000,27.275,27.28,26.505,26.76,465140,0
+CLH.US,D,20091201,000000,26.745,27.17,26.4,26.72,387330,0
+CLH.US,D,20091202,000000,26.78,27.1,26.49,27.065,386370,0
+CLH.US,D,20091203,000000,27.195,27.53,27.085,27.395,381412,0
+CLH.US,D,20091204,000000,27.775,28.955,27.715,28.5,478460,0
+CLH.US,D,20091207,000000,28.385,28.76,28.34,28.555,193878,0
+CLH.US,D,20091208,000000,28.27,28.455,27.795,28.04,209610,0
+CLH.US,D,20091209,000000,28.05,28.09,27.53,27.925,171088,0
+CLH.US,D,20091210,000000,27.93,28.165,27.76,27.89,176454,0
+CLH.US,D,20091211,000000,27.895,28.255,27.775,28.205,123452,0
+CLH.US,D,20091214,000000,28.19,28.3,27.9,28.275,171802,0
+CLH.US,D,20091215,000000,28.095,29.27,28.095,29.15,437090,0
+CLH.US,D,20091216,000000,29.4,29.695,28.795,29.08,276882,0
+CLH.US,D,20091217,000000,28.83,28.94,28.355,28.54,232396,0
+CLH.US,D,20091218,000000,28.955,28.955,28.585,28.68,1028306,0
+CLH.US,D,20091221,000000,28.89,30.155,28.865,29.89,512906,0
+CLH.US,D,20091222,000000,29.875,30,29.275,29.645,321436,0
+CLH.US,D,20091223,000000,29.765,30.11,29.395,30.09,290802,0
+CLH.US,D,20091224,000000,30.06,30.275,29.88,30.05,168200,0
+CLH.US,D,20091228,000000,30.2,30.205,29.335,29.66,556734,0
+CLH.US,D,20091229,000000,29.625,29.97,29.52,29.655,158158,0
+CLH.US,D,20091230,000000,29.405,29.745,29.295,29.73,221804,0
+CLH.US,D,20091231,000000,29.865,29.945,29.54,29.805,245444,0
+CLH.US,D,20100104,000000,30.165,30.665,30.03,30.335,288460,0
+CLH.US,D,20100105,000000,30.31,30.43,30.125,30.265,335796,0
+CLH.US,D,20100106,000000,30.25,30.625,30.175,30.525,306406,0
+CLH.US,D,20100107,000000,30.39,30.905,30.215,30.835,216966,0
+CLH.US,D,20100108,000000,30.9,32.5,30.665,31.965,584022,0
+CLH.US,D,20100111,000000,31.965,32.26,31.71,31.835,237504,0
+CLH.US,D,20100112,000000,31.75,32.08,31.5,32.055,199794,0
+CLH.US,D,20100113,000000,32.06,32.79,31.72,32.77,291208,0
+CLH.US,D,20100114,000000,32.605,32.895,32.355,32.69,151948,0
+CLH.US,D,20100115,000000,32.69,32.69,31.12,31.185,637288,0
+CLH.US,D,20100119,000000,31.2,31.645,31,31.58,237448,0
+CLH.US,D,20100120,000000,31.27,31.5,30.735,31.11,418310,0
+CLH.US,D,20100121,000000,31.035,31.35,30.67,30.885,248214,0
+CLH.US,D,20100122,000000,30.785,31.08,30.375,30.375,178444,0
+CLH.US,D,20100125,000000,30.45,30.475,29.925,30.09,162246,0
+CLH.US,D,20100126,000000,29.945,30.26,29.59,29.985,214574,0
+CLH.US,D,20100127,000000,29.83,30.21,29.395,29.455,445312,0
+CLH.US,D,20100128,000000,29.405,29.405,28.46,28.96,452954,0
+CLH.US,D,20100129,000000,28.945,29.19,28.615,28.63,277570,0
+CLH.US,D,20100201,000000,28.62,29.02,28.32,28.96,224050,0
+CLH.US,D,20100202,000000,28.855,29.275,28.855,28.92,220404,0
+CLH.US,D,20100203,000000,28.855,29.185,28.7,28.99,203502,0
+CLH.US,D,20100204,000000,28.835,28.835,27.84,27.93,272406,0
+CLH.US,D,20100205,000000,27.89,27.89,27.07,27.715,304884,0
+CLH.US,D,20100208,000000,27.62,27.97,27.34,27.455,201528,0
+CLH.US,D,20100209,000000,27.66,27.9,27.385,27.835,219142,0
+CLH.US,D,20100210,000000,27.645,27.81,26.98,27.71,325634,0
+CLH.US,D,20100211,000000,27.55,28.305,27.44,28.255,274132,0
+CLH.US,D,20100212,000000,28.075,28.455,27.725,28.395,220194,0
+CLH.US,D,20100216,000000,28.545,29.18,28.52,29.05,233690,0
+CLH.US,D,20100217,000000,29.22,29.22,28.77,29.075,311428,0
+CLH.US,D,20100218,000000,29.075,29.465,29.055,29.395,215274,0
+CLH.US,D,20100219,000000,29.445,29.975,29.155,29.805,200564,0
+CLH.US,D,20100222,000000,29.995,29.995,29.45,29.595,109740,0
+CLH.US,D,20100223,000000,29.46,29.655,29.13,29.425,336944,0
+CLH.US,D,20100224,000000,27.89,28.245,26,26.745,2188792,0
+CLH.US,D,20100225,000000,26.645,28.09,26.59,28.01,711264,0
+CLH.US,D,20100226,000000,28.135,28.6,27.845,28.42,619040,0
+CLH.US,D,20100301,000000,28.495,29.01,28.495,28.815,276870,0
+CLH.US,D,20100302,000000,28.85,29.165,28.82,29.085,474118,0
+CLH.US,D,20100303,000000,29.23,29.35,28.52,28.735,449120,0
+CLH.US,D,20100304,000000,28.69,28.97,28.165,28.175,501674,0
+CLH.US,D,20100305,000000,28.35,28.99,28.25,28.595,727150,0
+CLH.US,D,20100308,000000,28.535,28.75,28.345,28.505,198276,0
+CLH.US,D,20100309,000000,28.52,28.68,28.13,28.27,229374,0
+CLH.US,D,20100310,000000,28.22,28.455,27.915,28.05,501344,0
+CLH.US,D,20100311,000000,27.845,28.015,27.685,27.775,316090,0
+CLH.US,D,20100312,000000,27.95,28.04,27.72,28.04,485494,0
+CLH.US,D,20100315,000000,28.01,28.335,27.645,28.27,322506,0
+CLH.US,D,20100316,000000,28.27,28.55,28.27,28.475,200434,0
+CLH.US,D,20100317,000000,28.425,28.8,28.425,28.655,226528,0
+CLH.US,D,20100318,000000,28.495,28.745,28.4,28.5,149108,0
+CLH.US,D,20100319,000000,28.555,28.685,27.89,28.035,381408,0
+CLH.US,D,20100322,000000,27.72,28.295,27.72,28.275,160892,0
+CLH.US,D,20100323,000000,28.2,28.625,28.155,28.505,224780,0
+CLH.US,D,20100324,000000,28.305,28.385,27.935,28.155,233512,0
+CLH.US,D,20100325,000000,28.305,28.345,27.825,27.875,250530,0
+CLH.US,D,20100326,000000,27.785,28.185,27.74,28.025,254952,0
+CLH.US,D,20100329,000000,28.1,28.405,28.075,28.335,127108,0
+CLH.US,D,20100330,000000,28.28,28.405,28.04,28.24,148044,0
+CLH.US,D,20100331,000000,28.105,28.475,27.78,27.78,382232,0
+CLH.US,D,20100401,000000,27.83,28.145,27.735,28.145,191420,0
+CLH.US,D,20100405,000000,28.105,28.545,27.96,28.51,144510,0
+CLH.US,D,20100406,000000,28.335,28.42,28.045,28.315,232774,0
+CLH.US,D,20100407,000000,28.215,28.32,27.945,28.29,161820,0
+CLH.US,D,20100408,000000,28.11,28.175,27.85,27.885,141552,0
+CLH.US,D,20100409,000000,27.84,28.11,27.58,28.065,289632,0
+CLH.US,D,20100412,000000,28.05,28.16,27.85,28.135,246410,0
+CLH.US,D,20100413,000000,28.15,28.15,27.84,27.91,156968,0
+CLH.US,D,20100414,000000,27.875,28.135,27.71,28.01,320058,0
+CLH.US,D,20100415,000000,28.1,28.125,27.91,27.95,401870,0
+CLH.US,D,20100416,000000,27.955,28.015,27.595,27.705,323196,0
+CLH.US,D,20100419,000000,27.71,27.71,27.355,27.515,302882,0
+CLH.US,D,20100420,000000,27.535,27.6,27.3,27.585,273750,0
+CLH.US,D,20100421,000000,27.655,27.77,27.445,27.64,411200,0
+CLH.US,D,20100422,000000,27.395,27.665,27.155,27.655,367150,0
+CLH.US,D,20100423,000000,27.715,28.06,27.665,28.01,558242,0
+CLH.US,D,20100426,000000,27.92,28.36,27.845,28.3,411112,0
+CLH.US,D,20100427,000000,28.15,28.685,28.14,28.4,541580,0
+CLH.US,D,20100428,000000,28.365,29.055,28.35,29.045,749832,0
+CLH.US,D,20100429,000000,29.06,32.345,28.955,31.105,2780940,0
+CLH.US,D,20100430,000000,31.14,32.28,31.125,31.715,1571356,0
+CLH.US,D,20100503,000000,32.845,35.25,32.065,33.49,9992256,0
+CLH.US,D,20100504,000000,33.185,33.185,31.025,31.825,2487390,0
+CLH.US,D,20100505,000000,30.625,31.35,29.85,30.335,2827740,0
+CLH.US,D,20100506,000000,30.495,30.9,29.02,29.98,1148128,0
+CLH.US,D,20100507,000000,29.73,30.495,29.5,30.065,1379074,0
+CLH.US,D,20100510,000000,31.09,31.325,30.94,31.265,893852,0
+CLH.US,D,20100511,000000,30.79,31,30.165,30.195,799828,0
+CLH.US,D,20100512,000000,30.185,31.205,30.04,31.145,649232,0
+CLH.US,D,20100513,000000,31.23,31.23,30.505,30.83,512938,0
+CLH.US,D,20100514,000000,30.6,30.62,30.225,30.55,448206,0
+CLH.US,D,20100517,000000,30.855,31.545,30.75,31.43,919548,0
+CLH.US,D,20100518,000000,32.1,33.17,32.09,32.8,1889986,0
+CLH.US,D,20100519,000000,32.795,33,32,32.205,930054,0
+CLH.US,D,20100520,000000,31.575,31.95,30.675,30.755,1198218,0
+CLH.US,D,20100521,000000,30.5,30.765,29.9,30.32,1429656,0
+CLH.US,D,20100524,000000,30.365,31.475,30.05,31.055,932040,0
+CLH.US,D,20100525,000000,30.43,31.04,30,30.85,845004,0
+CLH.US,D,20100526,000000,31.04,31.85,30.82,31.035,564660,0
+CLH.US,D,20100527,000000,31.41,31.61,30.32,30.695,947694,0
+CLH.US,D,20100528,000000,30.67,32.23,30.4,31.695,1279924,0
+CLH.US,D,20100601,000000,32.42,34.125,32.42,33.09,1938316,0
+CLH.US,D,20100602,000000,33.29,33.56,32.305,33.165,1098816,0
+CLH.US,D,20100603,000000,33.1,33.305,32.4,32.74,531574,0
+CLH.US,D,20100604,000000,32.465,32.465,31.475,31.54,899922,0
+CLH.US,D,20100607,000000,31.72,32,31.13,31.17,543394,0
+CLH.US,D,20100608,000000,31.26,32.61,31.1,32.555,1374806,0
+CLH.US,D,20100609,000000,32.855,33.245,32.35,32.53,1207470,0
+CLH.US,D,20100610,000000,32.85,33.435,32.14,32.945,700912,0
+CLH.US,D,20100611,000000,32.9,34,32.885,33.88,904490,0
+CLH.US,D,20100614,000000,34.46,34.49,33.685,33.92,909194,0
+CLH.US,D,20100615,000000,33.975,34.025,33.6,33.75,843888,0
+CLH.US,D,20100616,000000,33.79,34.2,33.78,34.14,757606,0
+CLH.US,D,20100617,000000,34.6,35.195,34.42,34.86,894422,0
+CLH.US,D,20100618,000000,35.035,35.36,34.705,35.165,978052,0
+CLH.US,D,20100621,000000,35.805,36.07,34.32,34.655,744070,0
+CLH.US,D,20100622,000000,34.38,34.845,33.805,34.07,653488,0
+CLH.US,D,20100623,000000,33.955,34.395,33.8,34.175,579038,0
+CLH.US,D,20100624,000000,34.06,34.32,33.77,33.825,358596,0
+CLH.US,D,20100625,000000,33.925,34.855,33.65,34.685,669912,0
+CLH.US,D,20100628,000000,34.925,35.17,34.29,34.59,425848,0
+CLH.US,D,20100629,000000,34.25,34.25,32.96,33.215,739482,0
+CLH.US,D,20100630,000000,33.145,33.68,33.025,33.205,450274,0
+CLH.US,D,20100701,000000,33.03,33.44,32.505,33.26,711790,0
+CLH.US,D,20100702,000000,33.28,33.61,32.85,33.1,345414,0
+CLH.US,D,20100706,000000,33.255,33.51,31.46,31.675,1383046,0
+CLH.US,D,20100707,000000,31.9,32.945,31.565,32.9,756250,0
+CLH.US,D,20100708,000000,33.19,33.255,32.48,32.595,621918,0
+CLH.US,D,20100709,000000,32.53,32.97,32.325,32.445,408446,0
+CLH.US,D,20100712,000000,32.29,32.42,32.06,32.235,496674,0
+CLH.US,D,20100713,000000,32.56,33.17,32.285,33.045,420436,0
+CLH.US,D,20100714,000000,32.875,33.425,32.52,33.365,812190,0
+CLH.US,D,20100715,000000,33.465,33.465,32.1,32.275,861786,0
+CLH.US,D,20100716,000000,32.025,32.25,30.505,30.73,1359998,0
+CLH.US,D,20100719,000000,30.9,31.05,30.41,30.535,823686,0
+CLH.US,D,20100720,000000,30.28,31.215,30.27,31.155,467220,0
+CLH.US,D,20100721,000000,31.4,31.7,31.015,31.265,556208,0
+CLH.US,D,20100722,000000,31.595,32.075,31.47,31.76,328026,0
+CLH.US,D,20100723,000000,31.695,32.25,31.475,32.195,409260,0
+CLH.US,D,20100726,000000,32.175,32.87,32.175,32.825,410976,0
+CLH.US,D,20100727,000000,33.05,33.195,32.4,32.67,299934,0
+CLH.US,D,20100728,000000,32.53,32.565,31.625,31.82,379212,0
+CLH.US,D,20100729,000000,31.975,32.28,31.17,31.795,361840,0
+CLH.US,D,20100730,000000,31.505,31.885,31.13,31.58,334250,0
+CLH.US,D,20100802,000000,31.725,31.83,31.015,31.555,859702,0
+CLH.US,D,20100803,000000,31.37,31.565,31.155,31.45,712946,0
+CLH.US,D,20100804,000000,31.85,32.495,31.24,31.88,1435718,0
+CLH.US,D,20100805,000000,32.41,32.625,31.625,31.815,576352,0
+CLH.US,D,20100806,000000,31.555,32.075,31.29,31.94,478312,0
+CLH.US,D,20100809,000000,32.04,32.09,31.29,31.76,576144,0
+CLH.US,D,20100810,000000,31.38,31.93,30.95,31.325,797802,0
+CLH.US,D,20100811,000000,30.875,30.95,30.065,30.125,906430,0
+CLH.US,D,20100812,000000,29.785,30.265,29.15,30.005,576146,0
+CLH.US,D,20100813,000000,30.1,30.45,29.945,30.215,540652,0
+CLH.US,D,20100816,000000,30.045,30.615,29.645,30.58,653132,0
+CLH.US,D,20100817,000000,30.75,31.39,30.63,31.29,796992,0
+CLH.US,D,20100818,000000,31.315,31.545,30.94,31.22,571706,0
+CLH.US,D,20100819,000000,31.035,31.38,30.505,30.78,583952,0
+CLH.US,D,20100820,000000,30.66,30.96,30.15,30.88,562034,0
+CLH.US,D,20100823,000000,31,31.1,30.625,30.655,506286,0
+CLH.US,D,20100824,000000,30.325,31.04,30.2,30.41,617114,0
+CLH.US,D,20100825,000000,30.25,30.55,29.68,30.38,566316,0
+CLH.US,D,20100826,000000,30.44,30.95,30.27,30.65,596632,0
+CLH.US,D,20100827,000000,30.68,30.865,30.34,30.56,685244,0
+CLH.US,D,20100830,000000,30.465,31,30.36,30.695,310294,0
+CLH.US,D,20100831,000000,30.65,30.765,30.16,30.225,480038,0
+CLH.US,D,20100901,000000,30.615,31.265,30.42,31.095,508106,0
+CLH.US,D,20100902,000000,31.025,32,30.85,31.415,980248,0
+CLH.US,D,20100903,000000,31.515,31.75,31.205,31.4,361346,0
+CLH.US,D,20100907,000000,31.365,31.96,31.185,31.28,384780,0
+CLH.US,D,20100908,000000,31.4,31.75,31.345,31.705,503332,0
+CLH.US,D,20100909,000000,32,32.58,31.99,32.215,635904,0
+CLH.US,D,20100910,000000,32.47,33.045,32.395,32.915,545634,0
+CLH.US,D,20100913,000000,33.145,33.16,32.305,32.585,375924,0
+CLH.US,D,20100914,000000,32.535,32.985,32.41,32.465,290334,0
+CLH.US,D,20100915,000000,32.575,33.175,32.305,33.015,571988,0
+CLH.US,D,20100916,000000,33.01,33.2,32.44,32.755,670162,0
+CLH.US,D,20100917,000000,32.995,33.995,32.55,33.775,745298,0
+CLH.US,D,20100920,000000,33.845,34.545,33.535,34.49,666616,0
+CLH.US,D,20100921,000000,34.535,34.85,33.955,33.97,630724,0
+CLH.US,D,20100922,000000,33.815,34.005,33.215,33.52,482352,0
+CLH.US,D,20100923,000000,33.25,33.75,32.97,33.32,355596,0
+CLH.US,D,20100924,000000,33.72,34.41,33.645,34.17,388444,0
+CLH.US,D,20100927,000000,33.995,33.995,33.27,33.305,281886,0
+CLH.US,D,20100928,000000,33.4,33.52,32.725,33.445,578232,0
+CLH.US,D,20100929,000000,33.27,34.05,33.23,33.685,457036,0
+CLH.US,D,20100930,000000,33.87,34.33,33.515,33.875,330050,0
+CLH.US,D,20101001,000000,34.22,34.22,33.565,34.06,420932,0
+CLH.US,D,20101004,000000,34.31,34.5,33.375,33.455,494030,0
+CLH.US,D,20101005,000000,33.785,34.62,33.775,34.35,350124,0
+CLH.US,D,20101006,000000,34.365,34.655,34.35,34.51,261106,0
+CLH.US,D,20101007,000000,34.58,34.655,34.14,34.49,191318,0
+CLH.US,D,20101008,000000,34.405,34.7,34.235,34.35,334636,0
+CLH.US,D,20101011,000000,34.41,34.745,34.225,34.62,251998,0
+CLH.US,D,20101012,000000,34.475,34.63,34.09,34.485,150404,0
+CLH.US,D,20101013,000000,34.585,35.245,34.415,34.855,645732,0
+CLH.US,D,20101014,000000,34.955,34.985,34.625,34.86,342602,0
+CLH.US,D,20101015,000000,34.975,35.085,34.555,34.815,416722,0
+CLH.US,D,20101018,000000,34.915,35.25,34.915,35.06,341706,0
+CLH.US,D,20101019,000000,34.76,35.06,34.1,34.245,341210,0
+CLH.US,D,20101020,000000,34.01,34.995,34.01,34.7,267712,0
+CLH.US,D,20101021,000000,34.755,35.1,34.31,34.75,285998,0
+CLH.US,D,20101022,000000,34.795,35.05,34.605,34.72,299258,0
+CLH.US,D,20101025,000000,34.955,35.36,34.955,35.125,220836,0
+CLH.US,D,20101026,000000,34.96,35.655,34.96,35.04,582478,0
+CLH.US,D,20101027,000000,34.755,35.005,34.31,34.79,336764,0
+CLH.US,D,20101028,000000,34.955,35.2,34.755,35.065,224742,0
+CLH.US,D,20101029,000000,34.9,35.36,34.85,35.25,213732,0
+CLH.US,D,20101101,000000,35.415,35.765,34.875,35.145,278994,0
+CLH.US,D,20101102,000000,35.405,36.1,35.375,36,558772,0
+CLH.US,D,20101103,000000,35.245,37.38,34.765,36.835,1084436,0
+CLH.US,D,20101104,000000,37.05,37.095,36.405,36.58,806536,0
+CLH.US,D,20101105,000000,36.615,37,36.385,37,408102,0
+CLH.US,D,20101108,000000,37,37,36.395,36.75,324222,0
+CLH.US,D,20101109,000000,36.78,36.995,36.495,36.7,370958,0
+CLH.US,D,20101110,000000,36.745,37,36.46,36.67,270992,0
+CLH.US,D,20101111,000000,36.39,36.865,36.385,36.7,179478,0
+CLH.US,D,20101112,000000,36.61,36.67,35.945,36.005,366770,0
+CLH.US,D,20101115,000000,36.025,36.295,35.795,35.845,325726,0
+CLH.US,D,20101116,000000,35.72,35.72,35.125,35.15,506424,0
+CLH.US,D,20101117,000000,35.09,35.435,34.99,35.04,310146,0
+CLH.US,D,20101118,000000,35.295,35.98,35.185,35.8,426192,0
+CLH.US,D,20101119,000000,35.8,36.095,35.59,36.045,253234,0
+CLH.US,D,20101122,000000,36.76,37.245,36.505,36.995,656738,0
+CLH.US,D,20101123,000000,36.655,36.945,36.515,36.875,319962,0
+CLH.US,D,20101124,000000,36.975,37.5,36.945,37.5,422470,0
+CLH.US,D,20101126,000000,37.405,37.605,37.045,37.37,161706,0
+CLH.US,D,20101129,000000,37.17,37.375,36.425,37.255,431038,0
+CLH.US,D,20101130,000000,37.06,37.24,36.845,37.025,314676,0
+CLH.US,D,20101201,000000,37.25,37.495,37.18,37.235,373708,0
+CLH.US,D,20101202,000000,37.295,38.575,37.295,38.495,447454,0
+CLH.US,D,20101203,000000,38.305,38.395,37.915,38.3,228950,0
+CLH.US,D,20101206,000000,38.325,38.54,38.03,38.45,218166,0
+CLH.US,D,20101207,000000,38.665,38.75,38.165,38.235,237220,0
+CLH.US,D,20101208,000000,38.335,38.835,38.335,38.605,238324,0
+CLH.US,D,20101209,000000,38.775,38.895,38.08,38.835,404656,0
+CLH.US,D,20101210,000000,38.88,39.335,38.755,39.29,271228,0
+CLH.US,D,20101213,000000,39.72,40.14,39.545,39.725,442622,0
+CLH.US,D,20101214,000000,39.935,40.125,39.66,39.82,299490,0
+CLH.US,D,20101215,000000,39.5,39.99,39.155,39.19,398220,0
+CLH.US,D,20101216,000000,39.18,40.35,39.18,40.28,583340,0
+CLH.US,D,20101217,000000,40.365,41.11,40.245,40.855,450752,0
+CLH.US,D,20101220,000000,40.745,41.685,40.72,41.52,358100,0
+CLH.US,D,20101221,000000,41.7,42.1,41.61,41.745,294994,0
+CLH.US,D,20101222,000000,41.71,42.08,41.54,41.6,223648,0
+CLH.US,D,20101223,000000,41.56,41.67,41.13,41.51,258096,0
+CLH.US,D,20101227,000000,41.43,41.75,41.275,41.675,100774,0
+CLH.US,D,20101228,000000,41.57,41.74,41.46,41.71,147532,0
+CLH.US,D,20101229,000000,41.71,42.29,41.71,42.085,138416,0
+CLH.US,D,20101230,000000,41.985,42.675,41.985,41.99,181384,0
+CLH.US,D,20101231,000000,42.13,43.14,41.88,42.04,306722,0
+CLH.US,D,20110103,000000,42.44,42.525,42.08,42.2,386600,0
+CLH.US,D,20110104,000000,42.2,42.27,41.19,41.56,381356,0
+CLH.US,D,20110105,000000,41.465,42.255,41.38,41.465,380346,0
+CLH.US,D,20110106,000000,41.32,41.535,40.53,40.805,354336,0
+CLH.US,D,20110107,000000,40.765,41.51,40.305,40.96,368068,0
+CLH.US,D,20110110,000000,40.78,40.935,40.275,40.575,275322,0
+CLH.US,D,20110111,000000,40.59,41.185,40.575,41.005,295970,0
+CLH.US,D,20110112,000000,41.17,41.895,40.875,41.335,326070,0
+CLH.US,D,20110113,000000,41.45,41.46,41.075,41.325,169380,0
+CLH.US,D,20110114,000000,41.175,41.625,41.08,41.57,193358,0
+CLH.US,D,20110118,000000,41.45,42.19,41.135,42.19,469220,0
+CLH.US,D,20110119,000000,42.14,42.57,41.695,41.825,612038,0
+CLH.US,D,20110120,000000,41.815,42.06,41.535,41.73,252190,0
+CLH.US,D,20110121,000000,42,42.09,41.275,41.335,240164,0
+CLH.US,D,20110124,000000,41.355,42.175,41.17,41.9,324230,0
+CLH.US,D,20110125,000000,41.755,42.14,41.35,42.14,178302,0
+CLH.US,D,20110126,000000,42.705,45.785,42.675,45.425,1265452,0
+CLH.US,D,20110127,000000,45.49,45.675,45.1,45.165,351982,0
+CLH.US,D,20110128,000000,45,45.305,44.1,44.455,260604,0
+CLH.US,D,20110131,000000,44.65,45.42,44.47,45.02,331750,0
+CLH.US,D,20110201,000000,44.9,45.765,44.9,45.28,437044,0
+CLH.US,D,20110202,000000,45.29,45.57,44.61,44.865,241574,0
+CLH.US,D,20110203,000000,44.75,45.03,44.075,44.8,280972,0
+CLH.US,D,20110204,000000,44.705,45.26,44.64,44.82,386696,0
+CLH.US,D,20110207,000000,44.82,45.895,44.82,45.37,228608,0
+CLH.US,D,20110208,000000,45.355,45.73,45.105,45.63,184744,0
+CLH.US,D,20110209,000000,45.455,45.575,44.85,45.115,348436,0
+CLH.US,D,20110210,000000,44.985,45.825,44.75,45.69,251424,0
+CLH.US,D,20110211,000000,45.345,46.56,45.285,46.35,235330,0
+CLH.US,D,20110214,000000,46.535,46.775,46.335,46.495,205060,0
+CLH.US,D,20110215,000000,46.73,47.18,46.28,46.415,278732,0
+CLH.US,D,20110216,000000,46.715,47.065,46.355,46.715,178472,0
+CLH.US,D,20110218,000000,46.73,47.025,46.01,46.59,332220,0
+CLH.US,D,20110222,000000,46.45,46.45,45.66,45.935,323604,0
+CLH.US,D,20110223,000000,46.365,47.75,46,47.455,532730,0
+CLH.US,D,20110224,000000,47.065,47.065,45.02,45.11,890130,0
+CLH.US,D,20110225,000000,45,46.06,45,45.975,319206,0
+CLH.US,D,20110228,000000,45.5,46.22,45.02,45.94,468872,0
+CLH.US,D,20110301,000000,46.035,46.245,44.285,44.54,391450,0
+CLH.US,D,20110302,000000,44.41,45.42,44.16,44.85,361200,0
+CLH.US,D,20110303,000000,45.25,46.55,45.245,46.4,393174,0
+CLH.US,D,20110304,000000,46.365,46.725,46.005,46.16,281318,0
+CLH.US,D,20110307,000000,46.25,46.355,44.95,45.2,497122,0
+CLH.US,D,20110308,000000,45.23,46.015,44.98,45.78,626756,0
+CLH.US,D,20110309,000000,45.515,46.675,45.51,46.435,470882,0
+CLH.US,D,20110310,000000,45.845,46.6,45.255,45.715,367316,0
+CLH.US,D,20110311,000000,45.905,46.44,45.475,46,203748,0
+CLH.US,D,20110314,000000,45.8,47.605,45.63,47.205,674540,0
+CLH.US,D,20110315,000000,48.025,48.425,45.63,47.645,1192772,0
+CLH.US,D,20110316,000000,47.84,49.065,47.015,47.12,744050,0
+CLH.US,D,20110317,000000,47.815,48.325,46.73,46.825,482290,0
+CLH.US,D,20110318,000000,47.26,47.845,46.75,46.96,367754,0
+CLH.US,D,20110321,000000,47.395,48.655,47.265,48.605,320600,0
+CLH.US,D,20110322,000000,48.725,49.1,48.19,48.475,282068,0
+CLH.US,D,20110323,000000,48.27,49.25,47.875,48.89,358274,0
+CLH.US,D,20110324,000000,49.26,49.305,48.67,49.055,250130,0
+CLH.US,D,20110325,000000,49.305,50.935,49.05,50.21,466830,0
+CLH.US,D,20110328,000000,50.365,50.365,49.15,49.2,368692,0
+CLH.US,D,20110329,000000,49.115,49.325,48.72,49.155,277332,0
+CLH.US,D,20110330,000000,49.47,49.95,49.055,49.425,219856,0
+CLH.US,D,20110331,000000,49.33,49.62,49.16,49.33,230492,0
+CLH.US,D,20110401,000000,49.14,49.965,49.14,49.51,434474,0
+CLH.US,D,20110404,000000,49.525,49.99,49.505,49.89,312628,0
+CLH.US,D,20110405,000000,49.885,50.18,49.55,49.935,301876,0
+CLH.US,D,20110406,000000,50.505,53.305,50.34,52.86,1202090,0
+CLH.US,D,20110407,000000,52.87,53.05,51.575,52.21,442342,0
+CLH.US,D,20110408,000000,52.48,52.87,51.49,51.78,389024,0
+CLH.US,D,20110411,000000,51.6,51.785,50.55,50.815,228464,0
+CLH.US,D,20110412,000000,50.24,50.58,49.9,49.94,270492,0
+CLH.US,D,20110413,000000,50.3,50.31,48.53,49.07,597720,0
+CLH.US,D,20110414,000000,48.52,49.39,48.48,49.11,328004,0
+CLH.US,D,20110415,000000,49.34,49.39,48.84,49,346326,0
+CLH.US,D,20110418,000000,48.385,48.445,47.37,48.38,360080,0
+CLH.US,D,20110419,000000,48.47,48.55,47.57,48,373684,0
+CLH.US,D,20110420,000000,48.515,49,48.28,48.8,424048,0
+CLH.US,D,20110421,000000,48.9,49,48.38,48.885,227114,0
+CLH.US,D,20110425,000000,48.565,49.11,48.29,48.5,233918,0
+CLH.US,D,20110426,000000,48.69,49.425,47.95,48.575,652600,0
+CLH.US,D,20110427,000000,48.61,48.68,48,48.5,387246,0
+CLH.US,D,20110428,000000,48.745,48.745,48.21,48.4,317792,0
+CLH.US,D,20110429,000000,48.5,49.64,48.31,49.25,394390,0
+CLH.US,D,20110502,000000,49.485,49.81,48.625,48.625,379598,0
+CLH.US,D,20110503,000000,48.625,49.325,48.46,48.94,423706,0
+CLH.US,D,20110504,000000,51.005,53.155,50.31,50.945,1233366,0
+CLH.US,D,20110505,000000,51.03,51.51,49.695,49.8,512094,0
+CLH.US,D,20110506,000000,50.435,52.285,50.315,50.64,626330,0
+CLH.US,D,20110509,000000,50.5,51.55,50.085,51.42,427340,0
+CLH.US,D,20110510,000000,51.43,51.855,51.31,51.855,285208,0
+CLH.US,D,20110511,000000,51.67,51.67,50.89,50.955,356642,0
+CLH.US,D,20110512,000000,50.78,51.8,50.29,51.5,179066,0
+CLH.US,D,20110513,000000,51.54,51.815,50.325,50.515,167316,0
+CLH.US,D,20110516,000000,50.17,50.6,49.625,49.645,182288,0
+CLH.US,D,20110517,000000,49.18,49.615,48.825,49.285,422110,0
+CLH.US,D,20110518,000000,49.65,50.49,48.995,50.365,205582,0
+CLH.US,D,20110519,000000,50.5,52.005,50.15,50.825,375488,0
+CLH.US,D,20110520,000000,50.62,50.74,49.81,50.06,238896,0
+CLH.US,D,20110523,000000,49.505,49.54,48.56,48.565,338548,0
+CLH.US,D,20110524,000000,48.62,48.78,48.075,48.43,334980,0
+CLH.US,D,20110525,000000,48.25,49.03,48.25,48.845,206984,0
+CLH.US,D,20110526,000000,48.62,49.43,48.345,49.41,238498,0
+CLH.US,D,20110527,000000,49.645,50.125,49.335,49.44,180824,0
+CLH.US,D,20110531,000000,49.88,50.59,49.61,50.58,578286,0
+CLH.US,D,20110601,000000,50.56,51.55,49.28,49.33,443048,0
+CLH.US,D,20110602,000000,49.47,49.78,48.68,49.345,328444,0
+CLH.US,D,20110603,000000,48.63,49.325,48.23,48.295,336764,0
+CLH.US,D,20110606,000000,48.13,48.405,47.645,47.655,284970,0
+CLH.US,D,20110607,000000,47.71,49.41,47.625,48.735,544384,0
+CLH.US,D,20110608,000000,48.91,49.775,48.5,49.095,431854,0
+CLH.US,D,20110609,000000,49.21,49.47,48.77,49.14,327982,0
+CLH.US,D,20110610,000000,48.825,49.17,48.055,48.18,338670,0
+CLH.US,D,20110613,000000,48.36,48.465,47.85,48.1,312950,0
+CLH.US,D,20110614,000000,48.485,48.65,48.165,48.27,320514,0
+CLH.US,D,20110615,000000,47.795,48.235,47,47.24,384338,0
+CLH.US,D,20110616,000000,47.13,47.74,46.8,47.62,612138,0
+CLH.US,D,20110617,000000,47.785,48.285,47.645,47.84,402504,0
+CLH.US,D,20110620,000000,47.72,48.3,47.625,48.13,266314,0
+CLH.US,D,20110621,000000,48.47,48.905,48.21,48.375,403198,0
+CLH.US,D,20110622,000000,48.375,49.575,48.185,48.945,437470,0
+CLH.US,D,20110623,000000,48.4,49.595,48.08,49.5,396534,0
+CLH.US,D,20110624,000000,49.645,50.055,49.375,49.645,360510,0
+CLH.US,D,20110627,000000,49.51,50.205,48.935,49.92,377654,0
+CLH.US,D,20110628,000000,49.86,51.295,49.825,51.175,270784,0
+CLH.US,D,20110629,000000,51.3,51.41,50.95,51.15,195878,0
+CLH.US,D,20110630,000000,51.19,51.94,51.02,51.63,306178,0
+CLH.US,D,20110701,000000,51.66,52.73,51.48,52.41,295698,0
+CLH.US,D,20110705,000000,52.55,53.58,52.26,53.35,540532,0
+CLH.US,D,20110706,000000,53.15,54.74,52.73,54.31,453488,0
+CLH.US,D,20110707,000000,54.64,55.15,53.55,54.06,557886,0
+CLH.US,D,20110708,000000,53.57,54.58,53.5,54.53,339248,0
+CLH.US,D,20110711,000000,53.875,54.225,53.53,54.075,532028,0
+CLH.US,D,20110712,000000,53.43,54.17,53.39,53.93,313510,0
+CLH.US,D,20110713,000000,54.37,55.735,54.03,55.24,492168,0
+CLH.US,D,20110714,000000,55.52,55.62,53.67,53.705,348770,0
+CLH.US,D,20110715,000000,53.83,54.36,53.42,54.32,281334,0
+CLH.US,D,20110718,000000,54.12,54.395,53.235,54.195,460142,0
+CLH.US,D,20110719,000000,54.5,56.08,54.44,56.04,345016,0
+CLH.US,D,20110720,000000,56.21,56.21,54.95,55.79,215606,0
+CLH.US,D,20110721,000000,56.08,57.05,55.64,56.41,255700,0
+CLH.US,D,20110722,000000,56.47,56.6,55.9,56.14,163566,0
+CLH.US,D,20110725,000000,55.29,56.31,55.19,56.12,224978,0
+CLH.US,D,20110726,000000,56.22,56.37,55.26,55.39,287934,0
+CLH.US,D,20110727,000000,55.67,55.67,53.57,53.75,502338,0
+CLH.US,D,20110728,000000,53.53,54.75,52.26,53.02,542840,0
+CLH.US,D,20110729,000000,52.18,53.6,52.02,52.75,572014,0
+CLH.US,D,20110801,000000,53.27,53.94,52.28,52.82,403926,0
+CLH.US,D,20110802,000000,52.69,53.64,51.6,51.65,576980,0
+CLH.US,D,20110803,000000,55.97,59.35,53.62,57.31,2150144,0
+CLH.US,D,20110804,000000,56.79,57.5,53.74,53.78,1104556,0
+CLH.US,D,20110805,000000,54.24,54.5,51.8,52.47,795046,0
+CLH.US,D,20110808,000000,50.46,52,48.29,48.32,1159545,0
+CLH.US,D,20110809,000000,49.45,49.47,46,49.41,1266052,0
+CLH.US,D,20110810,000000,47.88,49.09,46.99,47.09,826579,0
+CLH.US,D,20110811,000000,47.33,50.35,46.51,49.73,758701,0
+CLH.US,D,20110812,000000,49.86,51.8,49.1,51.09,776872,0
+CLH.US,D,20110815,000000,51.28,52.25,50.61,51.57,336485,0
+CLH.US,D,20110816,000000,51.01,51.01,49.67,50.35,388583,0
+CLH.US,D,20110817,000000,50.65,51.31,50.27,51.26,519984,0
+CLH.US,D,20110818,000000,49.59,49.85,47,47.45,542291,0
+CLH.US,D,20110819,000000,46.61,47.87,46.49,46.77,306574,0
+CLH.US,D,20110822,000000,47.75,48.05,46.95,47.2,248020,0
+CLH.US,D,20110823,000000,47.43,49.65,46.66,49.61,771386,0
+CLH.US,D,20110824,000000,49.5,51.96,48.92,51.85,575424,0
+CLH.US,D,20110825,000000,52.31,52.38,49.72,50.13,455997,0
+CLH.US,D,20110826,000000,50.06,52.72,48.9,52.27,584026,0
+CLH.US,D,20110829,000000,53.64,55.17,53.42,55.06,546768,0
+CLH.US,D,20110830,000000,54.66,54.94,53.55,53.97,393763,0
+CLH.US,D,20110831,000000,54.5,54.69,53.18,53.87,353421,0
+CLH.US,D,20110901,000000,53.66,54.47,52.88,52.96,381567,0
+CLH.US,D,20110902,000000,51.63,52.49,50.99,51.46,282063,0
+CLH.US,D,20110906,000000,49.75,51.52,49.6,51.38,457019,0
+CLH.US,D,20110907,000000,52.28,52.75,51.02,52.67,440091,0
+CLH.US,D,20110908,000000,52.16,52.58,51.25,51.8,498099,0
+CLH.US,D,20110909,000000,51.46,51.99,50.6,50.87,558247,0
+CLH.US,D,20110912,000000,51.15,53.52,50.86,53.48,723434,0
+CLH.US,D,20110913,000000,53.85,54.63,52.77,54.28,600060,0
+CLH.US,D,20110914,000000,54.94,56.3,53.6,55.39,524155,0
+CLH.US,D,20110915,000000,55.65,55.95,54.29,55.44,399000,0
+CLH.US,D,20110916,000000,55.43,56.81,55.01,55.46,493380,0
+CLH.US,D,20110919,000000,54.38,55.45,53.31,55.08,401752,0
+CLH.US,D,20110920,000000,55.73,57.3,55.06,55.31,621496,0
+CLH.US,D,20110921,000000,55.32,55.53,53.32,53.39,546937,0
+CLH.US,D,20110922,000000,51.44,51.85,50.2,51.1,727368,0
+CLH.US,D,20110923,000000,51.01,51.97,50.49,51.73,490286,0
+CLH.US,D,20110926,000000,52.02,53.01,50.74,52.9,422024,0
+CLH.US,D,20110927,000000,54,54.59,53.29,53.84,518737,0
+CLH.US,D,20110928,000000,53.96,54.16,51.34,51.41,389792,0
+CLH.US,D,20110929,000000,52.41,53.13,50.09,51.78,405330,0
+CLH.US,D,20110930,000000,51.06,52.41,51.06,51.3,452777,0
+CLH.US,D,20111003,000000,50.75,52.44,47.81,47.83,786586,0
+CLH.US,D,20111004,000000,47.28,49.41,45.05,49.32,1119607,0
+CLH.US,D,20111005,000000,49.12,49.6,48.12,49.39,413020,0
+CLH.US,D,20111006,000000,49.38,50.93,48.56,50.87,485932,0
+CLH.US,D,20111007,000000,50.96,51.45,49.42,49.79,379089,0
+CLH.US,D,20111010,000000,50.27,51.67,50.26,51.63,392299,0
+CLH.US,D,20111011,000000,51.05,52.79,50.98,52.51,405934,0
+CLH.US,D,20111012,000000,52.78,53.72,52.58,53.45,528800,0
+CLH.US,D,20111013,000000,52.92,54,52.53,53.84,407454,0
+CLH.US,D,20111014,000000,54.53,55.52,53.95,55.51,433463,0
+CLH.US,D,20111017,000000,55.38,55.38,54.18,54.82,376615,0
+CLH.US,D,20111018,000000,54.81,55.93,54.31,55.63,451242,0
+CLH.US,D,20111019,000000,55.27,55.47,53.36,53.54,425822,0
+CLH.US,D,20111020,000000,53.66,54,52.06,52.89,265023,0
+CLH.US,D,20111021,000000,53.64,54.22,52.83,54.02,222820,0
+CLH.US,D,20111024,000000,54.31,56.76,54.15,56.73,363357,0
+CLH.US,D,20111025,000000,56.27,57.04,55.9,56.26,427117,0
+CLH.US,D,20111026,000000,56.96,57.25,55.1,56.89,227522,0
+CLH.US,D,20111027,000000,58.72,60.45,57.69,59.83,506065,0
+CLH.US,D,20111028,000000,59.29,59.56,57.57,57.64,337650,0
+CLH.US,D,20111031,000000,57.88,58.82,57.23,58.27,572113,0
+CLH.US,D,20111101,000000,56.24,57.71,55.46,55.64,623052,0
+CLH.US,D,20111102,000000,59.19,60.25,57.45,57.98,1004970,0
+CLH.US,D,20111103,000000,56.48,59.25,55.45,57.99,616081,0
+CLH.US,D,20111104,000000,57.33,57.81,56.41,56.84,348659,0
+CLH.US,D,20111107,000000,56.84,57.42,56.03,57.39,271451,0
+CLH.US,D,20111108,000000,57.57,58.72,57.25,58.58,438912,0
+CLH.US,D,20111109,000000,57.05,57.98,56.74,56.77,418371,0
+CLH.US,D,20111110,000000,57.66,57.93,54.66,55.09,709325,0
+CLH.US,D,20111111,000000,55.73,57.36,55.63,57.24,349366,0
+CLH.US,D,20111114,000000,56.76,57.12,55.42,55.67,312385,0
+CLH.US,D,20111115,000000,55.63,57.54,55.28,56.69,829002,0
+CLH.US,D,20111116,000000,56.55,58.93,55.98,57.38,593270,0
+CLH.US,D,20111117,000000,57.12,57.41,55.58,56.06,356707,0
+CLH.US,D,20111118,000000,56.03,57.13,55.8,56.96,310247,0
+CLH.US,D,20111121,000000,55.78,56.2,54.7,54.86,285193,0
+CLH.US,D,20111122,000000,54.75,55.8,54.59,55.6,251843,0
+CLH.US,D,20111123,000000,55,55.33,54.22,54.35,320221,0
+CLH.US,D,20111125,000000,54.21,54.88,53.88,53.88,117940,0
+CLH.US,D,20111128,000000,55.6,57.58,55.26,57.55,509838,0
+CLH.US,D,20111129,000000,57.6,57.65,56.7,56.93,216893,0
+CLH.US,D,20111130,000000,58.15,59.99,58.15,59.97,525283,0
+CLH.US,D,20111201,000000,59.9,61.23,59.31,59.56,455576,0
+CLH.US,D,20111202,000000,60.45,60.72,59.32,59.49,214597,0
+CLH.US,D,20111205,000000,60.63,61.73,60.14,61.28,394651,0
+CLH.US,D,20111206,000000,61.48,61.84,60.86,61.36,250009,0
+CLH.US,D,20111207,000000,60.91,61.31,60.14,60.92,268619,0
+CLH.US,D,20111208,000000,60.35,60.75,58.71,58.81,320891,0
+CLH.US,D,20111209,000000,58.95,60.97,58.88,60.56,330757,0
+CLH.US,D,20111212,000000,59.93,60.45,59.23,59.82,215038,0
+CLH.US,D,20111213,000000,60.27,60.7,57.54,58.16,382939,0
+CLH.US,D,20111214,000000,57.61,58.27,57,58.21,319357,0
+CLH.US,D,20111215,000000,58.65,59.2,57.8,58.59,343499,0
+CLH.US,D,20111216,000000,58.9,60.82,58.9,60.48,907145,0
+CLH.US,D,20111219,000000,60.87,61.7,59.4,59.57,333442,0
+CLH.US,D,20111220,000000,60.51,62.27,60.18,62.01,372615,0
+CLH.US,D,20111221,000000,61.85,62.25,60.96,62.11,297240,0
+CLH.US,D,20111222,000000,62.54,63.52,62.22,63.12,263215,0
+CLH.US,D,20111223,000000,63.37,64.22,62.73,63.7,153753,0
+CLH.US,D,20111227,000000,63.58,64.68,63.35,64.17,204794,0
+CLH.US,D,20111228,000000,64.41,64.46,63.09,63.2,234021,0
+CLH.US,D,20111229,000000,63.21,64.16,62.89,63.94,200642,0
+CLH.US,D,20111230,000000,63.77,64.23,63.42,63.73,150346,0
+CLH.US,D,20120103,000000,64.64,65.32,62.43,62.66,608856,0
+CLH.US,D,20120104,000000,62.38,62.99,62.04,62.52,180652,0
+CLH.US,D,20120105,000000,61.91,63.55,61.3,63.18,175666,0
+CLH.US,D,20120106,000000,63.31,63.79,62.56,63.16,182856,0
+CLH.US,D,20120109,000000,63.4,63.95,62.65,63.27,300390,0
+CLH.US,D,20120110,000000,64.02,65.08,63.94,64.06,370593,0
+CLH.US,D,20120111,000000,64,64.56,63.74,64.33,188422,0
+CLH.US,D,20120112,000000,64.66,64.86,62.49,63.21,370504,0
+CLH.US,D,20120113,000000,62.51,63.23,62.34,62.69,256365,0
+CLH.US,D,20120117,000000,63.12,63.3,62,62,248571,0
+CLH.US,D,20120118,000000,61.75,61.75,60.18,61.5,488467,0
+CLH.US,D,20120119,000000,61.62,63.23,61.5,63.16,252389,0
+CLH.US,D,20120120,000000,63.06,63.86,62.98,63.49,179301,0
+CLH.US,D,20120123,000000,63.31,64.2,62.61,64,224868,0
+CLH.US,D,20120124,000000,63.53,65.75,63.34,65.31,274418,0
+CLH.US,D,20120125,000000,65.07,65.64,64.58,65.26,252719,0
+CLH.US,D,20120126,000000,65.55,66.14,64.29,64.73,215586,0
+CLH.US,D,20120127,000000,64.33,64.93,64.08,64.61,148031,0
+CLH.US,D,20120130,000000,64.04,64.38,62.99,63.78,227418,0
+CLH.US,D,20120131,000000,64.22,64.83,63.35,63.45,425280,0
+CLH.US,D,20120201,000000,63.72,65.23,63.47,65.08,538251,0
+CLH.US,D,20120202,000000,65.28,65.83,64.91,65.12,191147,0
+CLH.US,D,20120203,000000,65.98,67.6,65.65,66.88,266354,0
+CLH.US,D,20120206,000000,66.51,66.91,65.12,65.25,250106,0
+CLH.US,D,20120207,000000,65.28,65.35,64.26,64.28,299154,0
+CLH.US,D,20120208,000000,64.48,64.86,63.57,64.27,377785,0
+CLH.US,D,20120209,000000,64.63,65.14,63.99,64.26,257177,0
+CLH.US,D,20120210,000000,63.76,64.16,63.1,63.59,164060,0
+CLH.US,D,20120213,000000,64.31,65.66,63.98,65.54,196413,0
+CLH.US,D,20120214,000000,65.18,65.63,64.4,64.86,180173,0
+CLH.US,D,20120215,000000,65.29,65.58,62.74,62.97,355506,0
+CLH.US,D,20120216,000000,63.3,65.35,63.3,65.16,274535,0
+CLH.US,D,20120217,000000,65.43,65.99,64.5,65.01,170824,0
+CLH.US,D,20120221,000000,65.17,66.3,64.95,65.6,283419,0
+CLH.US,D,20120222,000000,69.05,71.63,68.5,69.44,970468,0
+CLH.US,D,20120223,000000,69.72,70.64,69.26,70.3,371739,0
+CLH.US,D,20120224,000000,70.22,70.9,69.48,69.56,293250,0
+CLH.US,D,20120227,000000,69,69.26,68.15,68.65,388675,0
+CLH.US,D,20120228,000000,68.55,69,67.17,67.91,251829,0
+CLH.US,D,20120229,000000,68.28,68.28,66.99,67.16,353554,0
+CLH.US,D,20120301,000000,67.36,67.84,66.41,66.94,462228,0
+CLH.US,D,20120302,000000,66.72,66.91,65.35,65.87,490473,0
+CLH.US,D,20120305,000000,65.53,67.19,65.19,66.74,408273,0
+CLH.US,D,20120306,000000,66.07,66.89,65.18,65.36,290182,0
+CLH.US,D,20120307,000000,65.5,67.25,64.81,67.17,296296,0
+CLH.US,D,20120308,000000,67.77,69.55,67.37,69.19,493473,0
+CLH.US,D,20120309,000000,69.07,69.97,68.71,69.52,314090,0
+CLH.US,D,20120312,000000,69.79,70.01,68.25,69.14,452422,0
+CLH.US,D,20120313,000000,69.28,70.06,69.01,70,486215,0
+CLH.US,D,20120314,000000,70,70.48,68.81,68.98,213343,0
+CLH.US,D,20120315,000000,68.83,69.31,68.54,68.96,214790,0
+CLH.US,D,20120316,000000,69.22,69.43,68.75,68.95,404856,0
+CLH.US,D,20120319,000000,68.78,69.5,68.34,69.14,171031,0
+CLH.US,D,20120320,000000,68.62,68.66,67.7,67.73,239325,0
+CLH.US,D,20120321,000000,67.7,68.86,67.57,68.02,195832,0
+CLH.US,D,20120322,000000,67.5,68.54,66.73,68.25,391828,0
+CLH.US,D,20120323,000000,68.11,68.48,67.28,68.26,174968,0
+CLH.US,D,20120326,000000,68.99,69.75,68.78,69.41,207694,0
+CLH.US,D,20120327,000000,69.6,69.9,68.98,69.09,251313,0
+CLH.US,D,20120328,000000,68.68,68.91,67.67,68.06,350622,0
+CLH.US,D,20120329,000000,67.49,68.03,66.7,66.82,330780,0
+CLH.US,D,20120330,000000,67.27,67.98,67,67.33,330451,0
+CLH.US,D,20120402,000000,67.05,67.72,66.56,67.3,439729,0
+CLH.US,D,20120403,000000,67.21,67.47,66.49,67.16,330647,0
+CLH.US,D,20120404,000000,66.43,66.72,65.89,66.04,302511,0
+CLH.US,D,20120405,000000,65.81,66.51,65.21,66.33,318371,0
+CLH.US,D,20120409,000000,65.55,65.85,65.06,65.59,395980,0
+CLH.US,D,20120410,000000,65.41,65.73,64.67,64.81,650276,0
+CLH.US,D,20120411,000000,65.44,65.8,65.01,65.78,261656,0
+CLH.US,D,20120412,000000,65.86,66.57,65.44,66.3,241721,0
+CLH.US,D,20120413,000000,65.88,65.97,64.8,64.96,263146,0
+CLH.US,D,20120416,000000,65.02,65.27,63.12,63.24,808522,0
+CLH.US,D,20120417,000000,63.58,64.43,63.3,63.93,678554,0
+CLH.US,D,20120418,000000,63.65,64.62,63.16,64.37,538564,0
+CLH.US,D,20120419,000000,64.55,65.05,63.9,64.23,578799,0
+CLH.US,D,20120420,000000,65.09,67.01,64.65,65.81,618250,0
+CLH.US,D,20120423,000000,64.84,65.31,63.9,64.87,424830,0
+CLH.US,D,20120424,000000,64.93,65.26,64.51,65.07,332586,0
+CLH.US,D,20120425,000000,66.04,67.38,65.68,66.91,423616,0
+CLH.US,D,20120426,000000,66.75,66.99,66.35,66.91,263074,0
+CLH.US,D,20120427,000000,66.94,68.73,66.1,68.49,521534,0
+CLH.US,D,20120430,000000,68.57,68.69,67.79,68.24,385514,0
+CLH.US,D,20120501,000000,67.94,69.25,67.81,68.04,392661,0
+CLH.US,D,20120502,000000,66.98,67.15,64.54,65.17,1139524,0
+CLH.US,D,20120503,000000,64.96,65.88,64.25,64.25,682371,0
+CLH.US,D,20120504,000000,63.82,63.98,62.38,62.39,655890,0
+CLH.US,D,20120507,000000,61.94,62.09,61.03,61.62,887091,0
+CLH.US,D,20120508,000000,61.16,62.76,61.16,62.67,486365,0
+CLH.US,D,20120509,000000,61.97,62.21,61.35,61.59,362291,0
+CLH.US,D,20120510,000000,61.9,63.12,61.85,63.02,468927,0
+CLH.US,D,20120511,000000,62.51,63.59,62.44,63.22,458564,0
+CLH.US,D,20120514,000000,62.69,62.75,61.16,61.31,369063,0
+CLH.US,D,20120515,000000,61.4,61.97,61,61.64,302825,0
+CLH.US,D,20120516,000000,61.8,62.32,61.42,61.51,297720,0
+CLH.US,D,20120517,000000,61.2,61.51,59.45,59.46,529352,0
+CLH.US,D,20120518,000000,59.49,60.72,59.4,59.93,378684,0
+CLH.US,D,20120521,000000,60.15,62.17,59.94,62.17,443770,0
+CLH.US,D,20120522,000000,62.3,63.13,62.23,62.61,401555,0
+CLH.US,D,20120523,000000,62.01,63.58,61.86,63.55,475963,0
+CLH.US,D,20120524,000000,63.64,64.24,62.9,63.72,351864,0
+CLH.US,D,20120525,000000,63.86,64,62.8,63.19,235438,0
+CLH.US,D,20120529,000000,63.91,64.4,63.13,63.88,262830,0
+CLH.US,D,20120530,000000,63.07,63.47,62.33,62.55,264803,0
+CLH.US,D,20120531,000000,62.44,62.65,61.37,62.07,472677,0
+CLH.US,D,20120601,000000,60.75,61.34,59.03,59.07,494220,0
+CLH.US,D,20120604,000000,59.14,59.59,58.08,58.47,461600,0
+CLH.US,D,20120605,000000,58.09,58.37,57.16,57.84,605507,0
+CLH.US,D,20120606,000000,58.34,59.6,58.06,59.58,294294,0
+CLH.US,D,20120607,000000,60.37,60.43,58.59,58.62,278363,0
+CLH.US,D,20120608,000000,58.55,59.78,58.26,59.64,247976,0
+CLH.US,D,20120611,000000,60.26,60.41,57.82,57.86,435936,0
+CLH.US,D,20120612,000000,58.2,58.96,57.19,58.9,339759,0
+CLH.US,D,20120613,000000,58.93,60.15,58.72,58.95,484411,0
+CLH.US,D,20120614,000000,59.22,59.42,58.12,58.64,369326,0
+CLH.US,D,20120615,000000,58.65,58.72,57.18,57.26,757429,0
+CLH.US,D,20120618,000000,57.02,58.22,56.52,57.9,759114,0
+CLH.US,D,20120619,000000,58.35,60.83,58.23,59.91,622892,0
+CLH.US,D,20120620,000000,59.75,60.18,59.47,59.85,359000,0
+CLH.US,D,20120621,000000,59.68,59.96,56.91,56.97,584274,0
+CLH.US,D,20120622,000000,57.2,57.5,55.42,56.09,4766365,0
+CLH.US,D,20120625,000000,54.86,55.46,54.03,54.84,814168,0
+CLH.US,D,20120626,000000,54.91,55.34,54.58,54.86,551811,0
+CLH.US,D,20120627,000000,55.01,55.51,54.73,54.85,498603,0
+CLH.US,D,20120628,000000,54.49,55.16,54.31,54.84,415681,0
+CLH.US,D,20120629,000000,56.2,56.45,55.43,56.42,519042,0
+CLH.US,D,20120702,000000,56.5,57.36,56.04,57.33,540891,0
+CLH.US,D,20120703,000000,57.36,58.61,57.22,58.55,276582,0
+CLH.US,D,20120705,000000,58.32,58.55,57.85,58.08,374108,0
+CLH.US,D,20120706,000000,57.52,57.69,56.9,57.09,540185,0
+CLH.US,D,20120709,000000,56.85,57.12,56.53,56.89,307597,0
+CLH.US,D,20120710,000000,55.25,57.66,55.25,56.61,386732,0
+CLH.US,D,20120711,000000,56.51,56.63,55.11,55.73,503432,0
+CLH.US,D,20120712,000000,55.35,56.13,55.01,55.99,336051,0
+CLH.US,D,20120713,000000,56.1,56.95,56.1,56.73,259646,0
+CLH.US,D,20120716,000000,56.5,57.04,56.01,56.78,291400,0
+CLH.US,D,20120717,000000,57.07,58.13,56.74,57.95,358016,0
+CLH.US,D,20120718,000000,57.64,59.35,57.64,58.69,416380,0
+CLH.US,D,20120719,000000,58.84,61.04,58.61,59.53,553482,0
+CLH.US,D,20120720,000000,59.36,59.43,58.43,58.47,269812,0
+CLH.US,D,20120723,000000,57.28,58.67,56.84,58.45,356238,0
+CLH.US,D,20120724,000000,58.35,58.59,57.71,58.14,403308,0
+CLH.US,D,20120725,000000,58.57,59.68,58.02,59.22,398422,0
+CLH.US,D,20120726,000000,59.99,59.99,58.95,59.7,481259,0
+CLH.US,D,20120727,000000,59.89,61.99,59.81,61.31,509905,0
+CLH.US,D,20120730,000000,61.48,61.87,60.57,61.36,286706,0
+CLH.US,D,20120731,000000,61.08,61.3,60.41,60.54,212396,0
+CLH.US,D,20120801,000000,60.79,60.93,59.32,59.32,251570,0
+CLH.US,D,20120802,000000,58.58,59.79,58.58,59.22,246852,0
+CLH.US,D,20120803,000000,60.36,61.04,60.01,60.73,225087,0
+CLH.US,D,20120806,000000,60.65,61.13,59.77,59.89,445737,0
+CLH.US,D,20120807,000000,60.28,60.95,58.87,59.34,636903,0
+CLH.US,D,20120808,000000,55.5,58.22,54.54,55.39,2008768,0
+CLH.US,D,20120809,000000,55.25,55.6,54.94,55.4,1015293,0
+CLH.US,D,20120810,000000,55.08,55.4,54.77,55.35,579393,0
+CLH.US,D,20120813,000000,55.31,55.36,54.25,54.8,522654,0
+CLH.US,D,20120814,000000,54.82,55.54,54.7,55.3,512070,0
+CLH.US,D,20120815,000000,55.16,55.94,54.92,55.73,470762,0
+CLH.US,D,20120816,000000,55.56,56.72,55.56,56.63,416368,0
+CLH.US,D,20120817,000000,56.6,57.38,56.29,57.3,572337,0
+CLH.US,D,20120820,000000,57,57.08,56.36,57,337875,0
+CLH.US,D,20120821,000000,57.28,57.38,56.12,56.24,353955,0
+CLH.US,D,20120822,000000,56.06,56.31,55.7,55.91,255707,0
+CLH.US,D,20120823,000000,55.8,55.85,55.22,55.31,234795,0
+CLH.US,D,20120824,000000,55.11,55.47,54.7,54.83,348382,0
+CLH.US,D,20120827,000000,55.03,55.4,54.79,55,419734,0
+CLH.US,D,20120828,000000,55,55.36,54.74,55.1,239318,0
+CLH.US,D,20120829,000000,54.99,55.43,54.82,55.11,350311,0
+CLH.US,D,20120830,000000,54.67,54.99,54.35,54.64,288813,0
+CLH.US,D,20120831,000000,55.16,55.16,53.81,54.39,379599,0
+CLH.US,D,20120904,000000,54.37,54.63,53.34,53.98,349126,0
+CLH.US,D,20120905,000000,54.08,54.2,53.18,53.18,620005,0
+CLH.US,D,20120906,000000,53.55,53.73,53.05,53.34,1038062,0
+CLH.US,D,20120907,000000,53.73,54.03,53.19,53.4,407493,0
+CLH.US,D,20120910,000000,52.65,53.56,52.31,53.22,257091,0
+CLH.US,D,20120911,000000,53.31,53.57,53.06,53.41,211810,0
+CLH.US,D,20120912,000000,53.48,53.74,52.47,52.48,254437,0
+CLH.US,D,20120913,000000,52.48,53.42,52.09,52.9,425184,0
+CLH.US,D,20120914,000000,52.88,54.79,52.83,54.51,534140,0
+CLH.US,D,20120917,000000,54.27,54.87,53.54,53.55,385000,0
+CLH.US,D,20120918,000000,53.4,53.62,53.04,53.12,267677,0
+CLH.US,D,20120919,000000,53.06,53.23,52.48,52.89,320531,0
+CLH.US,D,20120920,000000,50.98,50.98,48.11,49.02,1642966,0
+CLH.US,D,20120921,000000,49.23,49.23,48.22,48.3,845705,0
+CLH.US,D,20120924,000000,48.3,50,48.03,49.28,772912,0
+CLH.US,D,20120925,000000,49.54,49.75,48.42,48.42,597106,0
+CLH.US,D,20120926,000000,48.41,48.49,47.61,47.64,612854,0
+CLH.US,D,20120927,000000,47.76,48.46,47.75,48.28,491089,0
+CLH.US,D,20120928,000000,48,48.98,47.82,48.85,463317,0
+CLH.US,D,20121001,000000,48.97,48.97,47.28,47.91,791718,0
+CLH.US,D,20121002,000000,48.1,48.1,46.96,47.35,319537,0
+CLH.US,D,20121003,000000,47.49,47.54,46.94,47.16,216534,0
+CLH.US,D,20121004,000000,47.32,48.98,47.25,48.98,639504,0
+CLH.US,D,20121005,000000,49.3,49.51,48.97,49.37,459948,0
+CLH.US,D,20121008,000000,49.06,49.13,48.13,48.32,303796,0
+CLH.US,D,20121009,000000,48.19,48.2,47.29,47.3,405950,0
+CLH.US,D,20121010,000000,47.3,47.59,47,47.27,435071,0
+CLH.US,D,20121011,000000,47.57,48.08,47.22,47.61,251768,0
+CLH.US,D,20121012,000000,47.56,47.84,47.42,47.67,276317,0
+CLH.US,D,20121015,000000,47.67,47.85,47.17,47.84,224355,0
+CLH.US,D,20121016,000000,47.99,48.04,47.64,47.94,428929,0
+CLH.US,D,20121017,000000,47.94,49.22,47.69,49.16,571288,0
+CLH.US,D,20121018,000000,49.03,50.81,48.73,50.15,775894,0
+CLH.US,D,20121019,000000,49.96,50,48.81,48.92,447983,0
+CLH.US,D,20121022,000000,48.71,48.75,48.35,48.5,279199,0
+CLH.US,D,20121023,000000,48,49.67,47.8,49.61,494858,0
+CLH.US,D,20121024,000000,49.62,49.96,49.4,49.56,451535,0
+CLH.US,D,20121025,000000,49.96,50.07,49.5,49.59,289339,0
+CLH.US,D,20121026,000000,49.63,49.9,49.36,49.44,188844,0
+CLH.US,D,20121031,000000,53.44,61.72,53.44,58.35,2841311,0
+CLH.US,D,20121101,000000,58.59,60.65,58.18,58.9,1844316,0
+CLH.US,D,20121102,000000,59.26,59.26,58.02,58.03,714454,0
+CLH.US,D,20121105,000000,57.88,58.55,57.42,57.48,544795,0
+CLH.US,D,20121106,000000,57.8,58.31,57.47,58.06,509105,0
+CLH.US,D,20121107,000000,56.75,60,55.9,59.96,1432168,0
+CLH.US,D,20121108,000000,59.46,59.46,57.99,57.99,967670,0
+CLH.US,D,20121109,000000,57.7,58.24,56.99,57.01,517957,0
+CLH.US,D,20121112,000000,57.27,57.27,56.36,56.83,460417,0
+CLH.US,D,20121113,000000,56.5,57.21,56.47,56.71,407470,0
+CLH.US,D,20121114,000000,56.58,56.9,55.33,55.41,819770,0
+CLH.US,D,20121115,000000,55.36,56.64,55.03,56.42,827962,0
+CLH.US,D,20121116,000000,56.33,56.58,55.77,55.82,570400,0
+CLH.US,D,20121119,000000,56.47,56.85,55.75,56.77,271161,0
+CLH.US,D,20121120,000000,56.56,57.25,56.12,57.23,305688,0
+CLH.US,D,20121121,000000,57.2,57.93,57.19,57.44,276490,0
+CLH.US,D,20121123,000000,57.69,57.73,57.25,57.73,61610,0
+CLH.US,D,20121126,000000,57.26,57.8,56.95,57.19,178675,0
+CLH.US,D,20121127,000000,55.94,57.59,55.33,56.99,983337,0
+CLH.US,D,20121128,000000,56.95,58.05,56.35,57.9,3593936,0
+CLH.US,D,20121129,000000,58.1,58.4,56.97,57.31,627518,0
+CLH.US,D,20121130,000000,57.45,57.48,56.74,57.28,534106,0
+CLH.US,D,20121203,000000,57.43,57.5,56.63,56.76,322537,0
+CLH.US,D,20121204,000000,56.82,56.9,56.5,56.75,320059,0
+CLH.US,D,20121205,000000,56.98,57.42,56.72,57.02,401031,0
+CLH.US,D,20121206,000000,57.03,57.34,56.55,56.95,300193,0
+CLH.US,D,20121207,000000,57.19,57.37,56.5,56.88,293353,0
+CLH.US,D,20121210,000000,56.73,57.13,56.28,56.47,276800,0
+CLH.US,D,20121211,000000,56.85,57.52,56.24,56.43,317019,0
+CLH.US,D,20121212,000000,56.77,57.09,55.11,55.31,563163,0
+CLH.US,D,20121213,000000,55.23,55.66,55.11,55.45,290738,0
+CLH.US,D,20121214,000000,56.26,56.26,55.16,56.05,282394,0
+CLH.US,D,20121217,000000,55.93,56.11,51.77,52.55,1421310,0
+CLH.US,D,20121218,000000,52.5,52.89,52.04,52.62,1474712,0
+CLH.US,D,20121219,000000,52.43,53.48,52.37,52.62,617526,0
+CLH.US,D,20121220,000000,52.66,52.81,51.29,52.19,837406,0
+CLH.US,D,20121221,000000,51.77,52.59,51.59,52.33,879580,0
+CLH.US,D,20121224,000000,52.07,52.36,51.31,52.32,192733,0
+CLH.US,D,20121226,000000,52.38,52.57,52.04,52.15,251414,0
+CLH.US,D,20121227,000000,52.15,52.34,51.73,52.29,361717,0
+CLH.US,D,20121228,000000,51.98,52.75,51.98,52.49,328155,0
+CLH.US,D,20121231,000000,52.48,55.01,52.41,55.01,1863520,0
+CLH.US,D,20130102,000000,56.1,56.18,53.96,54.44,1050723,0
+CLH.US,D,20130103,000000,54.5,56.25,54.31,55.55,679851,0
+CLH.US,D,20130104,000000,55.72,57.55,55.5,56.59,586253,0
+CLH.US,D,20130107,000000,56.56,57.41,56.4,56.67,530583,0
+CLH.US,D,20130108,000000,56.51,56.91,56.17,56.23,335455,0
+CLH.US,D,20130109,000000,56.35,56.35,55,55.3,901369,0
+CLH.US,D,20130110,000000,55.5,55.78,55.12,55.48,352730,0
+CLH.US,D,20130111,000000,55.5,56.29,55.44,56.08,454812,0
+CLH.US,D,20130114,000000,56.06,56.3,55.2,55.32,367425,0
+CLH.US,D,20130115,000000,55.16,55.68,54.77,55.53,475115,0
+CLH.US,D,20130116,000000,55.34,55.45,55,55.18,246087,0
+CLH.US,D,20130117,000000,55.22,57.14,54.98,56.52,518652,0
+CLH.US,D,20130118,000000,56.43,56.93,56.18,56.45,393880,0
+CLH.US,D,20130122,000000,56.45,56.62,56.02,56.6,329881,0
+CLH.US,D,20130123,000000,56.42,56.78,56.06,56.5,376800,0
+CLH.US,D,20130124,000000,56.52,56.81,55.48,55.62,642394,0
+CLH.US,D,20130125,000000,55.67,55.95,55.35,55.54,490914,0
+CLH.US,D,20130128,000000,55.73,57.13,55.73,56.45,901668,0
+CLH.US,D,20130129,000000,57.55,58.84,56.48,58.73,789463,0
+CLH.US,D,20130130,000000,58.45,59.02,56.23,56.49,583586,0
+CLH.US,D,20130131,000000,56.22,56.48,55.2,55.59,732572,0
+CLH.US,D,20130201,000000,55.65,56.55,55.39,55.73,728532,0
+CLH.US,D,20130204,000000,55.55,55.81,55.24,55.32,584585,0
+CLH.US,D,20130205,000000,55.3,55.44,51.57,53.04,2729641,0
+CLH.US,D,20130206,000000,52.99,53.95,52.69,53.01,1253034,0
+CLH.US,D,20130207,000000,53.12,53.4,52.63,52.76,453126,0
+CLH.US,D,20130208,000000,52.85,53.73,52.7,53.24,491204,0
+CLH.US,D,20130211,000000,53.23,53.42,52.85,53.4,507901,0
+CLH.US,D,20130212,000000,53.45,53.99,52.37,52.4,633463,0
+CLH.US,D,20130213,000000,52.57,53.57,52.57,52.79,644313,0
+CLH.US,D,20130214,000000,52.66,52.9,51.59,51.59,743285,0
+CLH.US,D,20130215,000000,51.64,51.72,50.64,50.84,832323,0
+CLH.US,D,20130219,000000,51.19,51.54,50.14,50.3,1248919,0
+CLH.US,D,20130220,000000,52.35,54.54,51,53.15,3052773,0
+CLH.US,D,20130221,000000,52.53,52.78,50.07,51.07,1407873,0
+CLH.US,D,20130222,000000,51.13,52.52,50.61,51.65,964847,0
+CLH.US,D,20130225,000000,51.83,51.93,51.08,51.09,775920,0
+CLH.US,D,20130226,000000,51.08,51.42,50.84,51.15,563533,0
+CLH.US,D,20130227,000000,51.1,52.04,51.1,51.63,360265,0
+CLH.US,D,20130228,000000,51.48,52.24,51.03,51.5,676037,0
+CLH.US,D,20130301,000000,51.38,51.75,48.22,50.65,2617923,0
+CLH.US,D,20130304,000000,50.54,51.31,50.35,51.19,771229,0
+CLH.US,D,20130305,000000,51.23,51.54,50.53,51.35,575054,0
+CLH.US,D,20130306,000000,51.4,52.71,51.26,52.08,709002,0
+CLH.US,D,20130307,000000,53.02,55.2,53.02,53.97,1041839,0
+CLH.US,D,20130308,000000,54.17,55.12,53.94,55.1,838593,0
+CLH.US,D,20130311,000000,54.99,55,54.35,54.85,481684,0
+CLH.US,D,20130312,000000,54.82,54.91,54.13,54.81,484958,0
+CLH.US,D,20130313,000000,54.75,56.62,54.75,56.21,587100,0
+CLH.US,D,20130314,000000,56.09,56.36,55.73,55.99,389536,0
+CLH.US,D,20130315,000000,55.89,57.09,55.4,56.89,648610,0
+CLH.US,D,20130318,000000,56.47,56.83,55.99,56.42,468764,0
+CLH.US,D,20130319,000000,56.56,56.92,56.25,56.86,272291,0
+CLH.US,D,20130320,000000,56.99,57.75,56.4,57.67,407979,0
+CLH.US,D,20130321,000000,57.41,57.48,56.63,57.11,234905,0
+CLH.US,D,20130322,000000,57.36,57.6,56.57,57.48,339498,0
+CLH.US,D,20130325,000000,57.72,59.57,57.7,59.32,804194,0
+CLH.US,D,20130326,000000,59.55,60,58.72,58.9,589276,0
+CLH.US,D,20130327,000000,58.75,59.41,58.41,59.27,306255,0
+CLH.US,D,20130328,000000,59.27,59.56,57.92,58.09,1030032,0
+CLH.US,D,20130401,000000,59.85,61.28,58.26,58.46,1165965,0
+CLH.US,D,20130402,000000,58.5,58.63,57.33,57.6,628357,0
+CLH.US,D,20130403,000000,57.52,57.84,56.45,57.69,651148,0
+CLH.US,D,20130404,000000,57.67,57.86,56.99,57.41,491892,0
+CLH.US,D,20130405,000000,56.86,56.87,55.99,56.2,446963,0
+CLH.US,D,20130408,000000,56.21,56.73,55.46,56.67,247974,0
+CLH.US,D,20130409,000000,56.87,58.24,56.79,57.27,444027,0
+CLH.US,D,20130410,000000,57.66,58.67,57.44,58.59,618283,0
+CLH.US,D,20130411,000000,58.57,58.81,58.13,58.58,270006,0
+CLH.US,D,20130412,000000,58.94,59.47,58.02,58.55,623208,0
+CLH.US,D,20130415,000000,58.28,58.88,55.5,56,706498,0
+CLH.US,D,20130416,000000,56,57.01,55.72,56.91,604625,0
+CLH.US,D,20130417,000000,56.66,56.66,54.18,54.81,516598,0
+CLH.US,D,20130418,000000,54.98,55.52,54.54,54.88,305244,0
+CLH.US,D,20130419,000000,55.04,55.24,54.16,54.67,523864,0
+CLH.US,D,20130422,000000,54.75,55.03,54.14,54.76,305501,0
+CLH.US,D,20130423,000000,55.1,56.15,54.91,55.81,384921,0
+CLH.US,D,20130424,000000,55.9,57.26,55.87,57.01,599692,0
+CLH.US,D,20130425,000000,57.11,58.23,57.01,57.11,490951,0
+CLH.US,D,20130426,000000,57.19,57.41,56.75,56.99,220979,0
+CLH.US,D,20130429,000000,57.16,57.64,56.76,57.01,231580,0
+CLH.US,D,20130430,000000,57.01,57.25,56.61,56.97,590329,0
+CLH.US,D,20130501,000000,55.99,56.97,52.85,53.39,1285686,0
+CLH.US,D,20130502,000000,53.31,53.76,51.36,52.7,1185001,0
+CLH.US,D,20130503,000000,53.1,53.5,52.62,53.45,662046,0
+CLH.US,D,20130506,000000,53.5,54.37,53.5,54.26,330478,0
+CLH.US,D,20130507,000000,54.26,55.83,54.26,55.63,468343,0
+CLH.US,D,20130508,000000,55.67,56.45,55.37,56.18,366042,0
+CLH.US,D,20130509,000000,56.14,56.3,55.35,55.65,231290,0
+CLH.US,D,20130510,000000,55.65,55.9,55.14,55.71,211867,0
+CLH.US,D,20130513,000000,55.59,55.59,53.52,53.73,490885,0
+CLH.US,D,20130514,000000,53.64,54.6,53.37,54.52,379358,0
+CLH.US,D,20130515,000000,54.33,56.02,54.33,55.96,441200,0
+CLH.US,D,20130516,000000,55.96,56.94,55.57,56.65,523040,0
+CLH.US,D,20130517,000000,56.97,58.39,56.97,58.19,452189,0
+CLH.US,D,20130520,000000,57.96,58.24,57.68,58.03,358992,0
+CLH.US,D,20130521,000000,58.12,59.2,58.12,58.73,430945,0
+CLH.US,D,20130522,000000,58.58,59.8,57.87,58.02,766480,0
+CLH.US,D,20130523,000000,57.8,58.82,57.06,58.67,369508,0
+CLH.US,D,20130524,000000,58.31,59.19,58,58.69,308179,0
+CLH.US,D,20130528,000000,59.34,59.4,58.35,58.85,252965,0
+CLH.US,D,20130529,000000,58.48,58.69,57.32,57.75,327661,0
+CLH.US,D,20130530,000000,57.8,58,57.44,57.66,275387,0
+CLH.US,D,20130531,000000,57.4,57.58,57.17,57.2,235278,0
+CLH.US,D,20130603,000000,57.27,57.27,55.97,56.6,369367,0
+CLH.US,D,20130604,000000,56.72,57.49,56.46,56.69,279441,0
+CLH.US,D,20130605,000000,56.51,56.53,55.5,55.61,198172,0
+CLH.US,D,20130606,000000,55.64,55.73,54.45,54.71,439714,0
+CLH.US,D,20130607,000000,55.02,55.41,54.06,54.79,649366,0
+CLH.US,D,20130610,000000,56,56.34,55.48,55.48,930456,0
+CLH.US,D,20130611,000000,54.75,55.1,54.24,54.37,532525,0
+CLH.US,D,20130612,000000,54.9,54.96,53.47,53.61,297144,0
+CLH.US,D,20130613,000000,53.71,54.74,53.4,54.57,243315,0
+CLH.US,D,20130614,000000,54.62,54.99,54.29,54.77,306407,0
+CLH.US,D,20130617,000000,55.23,55.45,54.82,54.96,356695,0
+CLH.US,D,20130618,000000,55.1,56.25,54.96,56.08,782276,0
+CLH.US,D,20130619,000000,56.03,56.11,54.97,54.98,335162,0
+CLH.US,D,20130620,000000,54.31,54.4,52.48,52.89,767035,0
+CLH.US,D,20130621,000000,53.01,53.28,51.74,51.86,737703,0
+CLH.US,D,20130624,000000,51.1,51.39,50.37,50.76,769812,0
+CLH.US,D,20130625,000000,51.25,51.57,50.62,51.17,696174,0
+CLH.US,D,20130626,000000,51.75,52.16,51.25,51.52,649829,0
+CLH.US,D,20130627,000000,51.79,51.79,50.89,51.1,590112,0
+CLH.US,D,20130628,000000,50.93,51.09,50.51,50.53,801362,0
+CLH.US,D,20130701,000000,50.87,51.38,50.55,51.01,537602,0
+CLH.US,D,20130702,000000,50.71,51.07,50.35,50.65,479775,0
+CLH.US,D,20130703,000000,50.39,51.71,50.23,51.11,411313,0
+CLH.US,D,20130705,000000,51.31,52.02,50.79,51.98,337673,0
+CLH.US,D,20130708,000000,52.28,54.2,52.28,53.73,635043,0
+CLH.US,D,20130709,000000,53.96,54.9,53.79,54.7,549190,0
+CLH.US,D,20130710,000000,54.64,54.78,54.01,54.25,304054,0
+CLH.US,D,20130711,000000,54.9,55.33,54.52,55.3,292024,0
+CLH.US,D,20130712,000000,55.2,55.37,54.05,54.6,488726,0
+CLH.US,D,20130715,000000,54.66,55.04,54.21,55.04,258742,0
+CLH.US,D,20130716,000000,55,55.21,54.84,54.99,271924,0
+CLH.US,D,20130717,000000,55.1,55.34,54.96,55.01,197058,0
+CLH.US,D,20130718,000000,54.87,55.73,54.87,55.56,177224,0
+CLH.US,D,20130719,000000,55.55,56.15,55.31,56.15,224101,0
+CLH.US,D,20130722,000000,56.15,56.6,56,56.35,440007,0
+CLH.US,D,20130723,000000,56.45,57.01,56.21,56.65,823277,0
+CLH.US,D,20130724,000000,56.77,56.99,55.99,56.26,577564,0
+CLH.US,D,20130725,000000,56.03,57.05,56.01,56.79,444454,0
+CLH.US,D,20130726,000000,56.39,57.36,56.39,57.09,725190,0
+CLH.US,D,20130729,000000,57.01,57.12,56.31,56.39,490823,0
+CLH.US,D,20130730,000000,56.56,56.78,56.26,56.38,435924,0
+CLH.US,D,20130731,000000,56.44,56.78,55.94,56.44,571769,0
+CLH.US,D,20130801,000000,56.84,57.83,56.55,57.49,674773,0
+CLH.US,D,20130802,000000,57.39,57.53,56.94,57.46,259058,0
+CLH.US,D,20130805,000000,57.3,57.91,57.03,57.42,265796,0
+CLH.US,D,20130806,000000,57.38,57.38,56.98,57.08,993552,0
+CLH.US,D,20130807,000000,50.5,53.99,50.27,53.57,2289837,0
+CLH.US,D,20130808,000000,53.82,54.61,52.91,54.01,954127,0
+CLH.US,D,20130809,000000,53.93,54.38,53.37,54.01,584158,0
+CLH.US,D,20130812,000000,53.79,54.2,53.59,53.81,405267,0
+CLH.US,D,20130813,000000,53.9,54.01,53.47,53.76,328714,0
+CLH.US,D,20130814,000000,53.83,53.83,53,53.2,474553,0
+CLH.US,D,20130815,000000,52.82,53.14,52.53,52.81,503333,0
+CLH.US,D,20130816,000000,52.72,53.05,52.6,52.85,358669,0
+CLH.US,D,20130819,000000,52.78,53.65,52.75,53.54,364887,0
+CLH.US,D,20130820,000000,53.41,54.43,53.25,54.43,341997,0
+CLH.US,D,20130821,000000,54.32,55.2,54.29,54.87,413691,0
+CLH.US,D,20130822,000000,54.9,56.78,54.79,56.31,369363,0
+CLH.US,D,20130823,000000,56.35,57.04,56.24,56.88,347721,0
+CLH.US,D,20130826,000000,56.8,57.7,56.18,57.16,311806,0
+CLH.US,D,20130827,000000,56.44,56.91,56.3,56.39,417109,0
+CLH.US,D,20130828,000000,56.31,56.92,55.85,56.74,315769,0
+CLH.US,D,20130829,000000,56.62,56.95,56.45,56.85,618253,0
+CLH.US,D,20130830,000000,56.95,57.02,56.58,56.83,434037,0
+CLH.US,D,20130903,000000,57.36,57.49,54.57,54.96,825268,0
+CLH.US,D,20130904,000000,54.91,55.24,54.37,55.06,518348,0
+CLH.US,D,20130905,000000,55.04,55.97,54.85,55.75,511759,0
+CLH.US,D,20130906,000000,55.94,56.12,55.32,55.63,328880,0
+CLH.US,D,20130909,000000,55.85,57.2,55.81,56.49,535456,0
+CLH.US,D,20130910,000000,56.88,57.24,56.55,57.19,327806,0
+CLH.US,D,20130911,000000,57.21,57.55,57,57.19,314326,0
+CLH.US,D,20130912,000000,57.11,57.98,57.03,57.9,382076,0
+CLH.US,D,20130913,000000,58,58.45,57.81,57.95,241633,0
+CLH.US,D,20130916,000000,59.15,59.55,58.68,59.25,295035,0
+CLH.US,D,20130917,000000,59.19,59.35,58.87,59.19,297119,0
+CLH.US,D,20130918,000000,59.15,59.76,58.3,59.63,402816,0
+CLH.US,D,20130919,000000,59.72,59.8,58.28,58.3,686929,0
+CLH.US,D,20130920,000000,58.68,58.78,57.25,57.42,1017421,0
+CLH.US,D,20130923,000000,57.3,57.87,56.72,57.29,569316,0
+CLH.US,D,20130924,000000,57.2,57.28,56.46,56.59,633848,0
+CLH.US,D,20130925,000000,56.5,58.17,56.2,57.78,649542,0
+CLH.US,D,20130926,000000,57.82,58.16,57.49,57.77,187842,0
+CLH.US,D,20130927,000000,57.52,57.83,57.24,57.53,207279,0
+CLH.US,D,20130930,000000,56.99,58.78,56.99,58.66,638094,0
+CLH.US,D,20131001,000000,58.56,59.33,58.35,58.6,659345,0
+CLH.US,D,20131002,000000,58.59,58.95,58.15,58.75,324481,0
+CLH.US,D,20131003,000000,58.48,58.72,57.39,58.25,263561,0
+CLH.US,D,20131004,000000,58.13,59.99,57.98,59.67,396242,0
+CLH.US,D,20131007,000000,58.96,59.31,58.63,59.14,308885,0
+CLH.US,D,20131008,000000,59.01,59.5,58.82,58.94,275909,0
+CLH.US,D,20131009,000000,58.98,58.98,58.09,58.27,218646,0
+CLH.US,D,20131010,000000,58.86,59.67,58.66,59.67,228046,0
+CLH.US,D,20131011,000000,59.7,61.03,59.48,61,358224,0
+CLH.US,D,20131014,000000,60.47,61.12,60.34,60.95,325125,0
+CLH.US,D,20131015,000000,60.9,61.41,60.29,60.49,432924,0
+CLH.US,D,20131016,000000,60.7,61.12,60.39,61.03,352130,0
+CLH.US,D,20131017,000000,60.93,60.93,60.39,60.83,413677,0
+CLH.US,D,20131018,000000,60.61,61.09,60.32,61.02,392480,0
+CLH.US,D,20131021,000000,61.08,61.72,61.08,61.66,233552,0
+CLH.US,D,20131022,000000,62.13,64.12,62.11,62.35,633398,0
+CLH.US,D,20131023,000000,61.88,62.42,61.58,62.13,325918,0
+CLH.US,D,20131024,000000,62.07,62.45,61.55,62.2,339213,0
+CLH.US,D,20131025,000000,62.52,62.87,62.27,62.53,243505,0
+CLH.US,D,20131028,000000,62.63,62.99,62.37,62.44,218825,0
+CLH.US,D,20131029,000000,62.68,63.29,61.96,62.46,359233,0
+CLH.US,D,20131030,000000,62.55,62.81,61.11,61.4,355669,0
+CLH.US,D,20131031,000000,61.36,62.19,61.12,61.75,564600,0
+CLH.US,D,20131101,000000,61.93,62.03,60.52,60.76,477538,0
+CLH.US,D,20131104,000000,61.32,61.83,60.93,61.38,432815,0
+CLH.US,D,20131105,000000,61.12,61.52,60.9,60.95,648228,0
+CLH.US,D,20131106,000000,60.5,60.5,56.37,57.84,2041046,0
+CLH.US,D,20131107,000000,58.46,58.46,56.62,56.78,638184,0
+CLH.US,D,20131108,000000,56.69,58.07,56.57,57.86,686310,0
+CLH.US,D,20131111,000000,57.86,58.06,55.67,56.58,902682,0
+CLH.US,D,20131112,000000,55.22,55.56,54.02,55.34,2215800,0
+CLH.US,D,20131113,000000,55.23,55.96,55.23,55.42,762751,0
+CLH.US,D,20131114,000000,55.66,55.95,55.34,55.69,518046,0
+CLH.US,D,20131115,000000,55.68,56.61,55.68,56.55,497824,0
+CLH.US,D,20131118,000000,56.54,56.64,55.3,55.38,443668,0
+CLH.US,D,20131119,000000,55.4,55.81,54.68,54.99,424314,0
+CLH.US,D,20131120,000000,55,55.19,54.29,54.34,668631,0
+CLH.US,D,20131121,000000,54.46,54.56,53.79,53.85,687871,0
+CLH.US,D,20131122,000000,53.57,53.86,53.5,53.57,962254,0
+CLH.US,D,20131125,000000,53.56,53.66,53.18,53.27,777329,0
+CLH.US,D,20131126,000000,53.36,53.45,52.98,53,400683,0
+CLH.US,D,20131127,000000,52.95,52.99,52.35,52.63,477241,0
+CLH.US,D,20131129,000000,52.83,53.09,52.54,52.77,318297,0
+CLH.US,D,20131202,000000,52.71,53.02,52.37,52.46,832729,0
+CLH.US,D,20131203,000000,52.35,52.56,52.01,52.22,391938,0
+CLH.US,D,20131204,000000,52,52.37,51.83,52.23,654244,0
+CLH.US,D,20131205,000000,51.94,52.62,51.77,52.26,531389,0
+CLH.US,D,20131206,000000,52.83,53.11,52.26,52.98,495652,0
+CLH.US,D,20131209,000000,53,53.81,52.99,53.77,554199,0
+CLH.US,D,20131210,000000,53.7,54.66,53.63,54.6,664302,0
+CLH.US,D,20131211,000000,54.69,54.89,54.42,54.44,601673,0
+CLH.US,D,20131212,000000,54.54,55.7,54.2,55.33,641412,0
+CLH.US,D,20131213,000000,55.39,55.64,54.34,55.39,516589,0
+CLH.US,D,20131216,000000,55.48,56.3,55.34,56.16,632156,0
+CLH.US,D,20131217,000000,56.04,56.41,55.85,56.2,992397,0
+CLH.US,D,20131218,000000,56.17,57.03,56.07,56.94,819685,0
+CLH.US,D,20131219,000000,56.81,57.57,56.29,57.05,555156,0
+CLH.US,D,20131220,000000,57.34,57.93,56.99,57.61,788630,0
+CLH.US,D,20131223,000000,57.93,59.19,57.68,59,477869,0
+CLH.US,D,20131224,000000,59,59.95,59,59.21,309306,0
+CLH.US,D,20131226,000000,59.16,59.65,58.76,58.93,381312,0
+CLH.US,D,20131227,000000,59.14,59.7,58.77,59.42,348314,0
+CLH.US,D,20131230,000000,59.44,59.74,59.1,59.31,293774,0
+CLH.US,D,20131231,000000,59.26,60,59.25,59.96,403064,0
+CLH.US,D,20140102,000000,59.68,59.87,58.85,59.01,461380,0
+CLH.US,D,20140103,000000,59.03,59.34,58.62,59.1,390386,0
+CLH.US,D,20140106,000000,59.22,59.38,58.6,58.61,444407,0
+CLH.US,D,20140107,000000,58.8,59.85,58.67,59.68,429776,0
+CLH.US,D,20140108,000000,59.56,60.47,59.56,60.01,585208,0
+CLH.US,D,20140109,000000,60,60.24,59.29,59.46,408274,0
+CLH.US,D,20140110,000000,59.65,60.37,59.5,59.83,349588,0
+CLH.US,D,20140113,000000,59.8,59.9,58.5,58.6,517004,0
+CLH.US,D,20140114,000000,58.74,59.65,58.69,58.85,488462,0
+CLH.US,D,20140115,000000,58.87,58.87,57.23,57.86,823205,0
+CLH.US,D,20140116,000000,57.88,57.89,56.95,57.18,574579,0
+CLH.US,D,20140117,000000,57.34,57.95,56.87,57,672241,0
+CLH.US,D,20140121,000000,57.33,57.52,56,56.55,695771,0
+CLH.US,D,20140122,000000,56.68,56.96,56.29,56.29,579283,0
+CLH.US,D,20140123,000000,56.17,56.45,55.95,56.43,873782,0
+CLH.US,D,20140124,000000,56.03,56.46,55.84,56.21,576270,0
+CLH.US,D,20140127,000000,56.03,56.37,55.64,55.93,573119,0
+CLH.US,D,20140128,000000,56,56.8,56,56.53,511820,0
+CLH.US,D,20140129,000000,56.05,56.77,55.85,56.2,760040,0
+CLH.US,D,20140130,000000,56.53,56.79,56.03,56.22,408475,0
+CLH.US,D,20140131,000000,55.85,56.54,55.81,56.08,628225,0
+CLH.US,D,20140203,000000,56.13,56.2,52.88,53.6,1501206,0
+CLH.US,D,20140204,000000,53.91,54.49,53.72,54.15,805213,0
+CLH.US,D,20140205,000000,54,54.25,53.5,53.5,669869,0
+CLH.US,D,20140206,000000,53.56,53.94,52.32,53.71,849871,0
+CLH.US,D,20140207,000000,53.98,54.72,53.78,54.4,369483,0
+CLH.US,D,20140210,000000,54.28,54.68,54.02,54.42,390088,0
+CLH.US,D,20140211,000000,54.4,55.23,54.34,55.08,299121,0
+CLH.US,D,20140212,000000,55.06,55.88,55.06,55.36,357534,0
+CLH.US,D,20140213,000000,55.14,55.14,54.62,54.96,408982,0
+CLH.US,D,20140214,000000,54.82,55,54.62,54.97,433184,0
+CLH.US,D,20140218,000000,55.19,55.19,54.43,54.62,456685,0
+CLH.US,D,20140219,000000,54.45,54.6,53.74,53.77,330051,0
+CLH.US,D,20140220,000000,53.91,54.17,53.69,53.94,418561,0
+CLH.US,D,20140221,000000,54,54,53.48,53.55,402438,0
+CLH.US,D,20140224,000000,53.5,54.15,53.37,53.55,524289,0
+CLH.US,D,20140225,000000,53.7,54.17,53.58,53.94,780514,0
+CLH.US,D,20140226,000000,47.89,47.96,44.95,46.08,7575808,0
+CLH.US,D,20140227,000000,45.43,46.64,45.06,46.2,2435659,0
+CLH.US,D,20140228,000000,46.08,47.73,45.51,47.26,2380970,0
+CLH.US,D,20140303,000000,47.13,48,46.64,47.58,1398871,0
+CLH.US,D,20140304,000000,48.25,48.99,47.78,48.88,985595,0
+CLH.US,D,20140305,000000,48.95,49.14,48.73,48.97,845761,0
+CLH.US,D,20140306,000000,49.02,50.86,48.75,50.81,1220723,0
+CLH.US,D,20140307,000000,52.71,52.8,51.91,52.46,1637106,0
+CLH.US,D,20140310,000000,52.28,52.79,52.03,52.39,1079153,0
+CLH.US,D,20140311,000000,52.48,52.48,51.57,51.84,663988,0
+CLH.US,D,20140312,000000,50.92,51.9,50.9,51.62,1000069,0
+CLH.US,D,20140313,000000,51.66,52.03,51.22,51.98,1042461,0
+CLH.US,D,20140314,000000,51.88,53.11,51.69,53.01,1025123,0
+CLH.US,D,20140317,000000,53.17,53.47,53.09,53.37,671342,0
+CLH.US,D,20140318,000000,53.4,53.86,53.37,53.83,348028,0
+CLH.US,D,20140319,000000,53.72,54.25,53.58,54.19,429356,0
+CLH.US,D,20140320,000000,54.02,54.24,53.7,54.19,753182,0
+CLH.US,D,20140321,000000,54.23,54.46,54,54.42,972878,0
+CLH.US,D,20140324,000000,54.48,54.59,53.61,53.76,503187,0
+CLH.US,D,20140325,000000,53.93,54.37,53.25,53.52,388712,0
+CLH.US,D,20140326,000000,53.78,54.05,53.36,53.51,375600,0
+CLH.US,D,20140327,000000,53.43,55.15,53.22,55.04,645836,0
+CLH.US,D,20140328,000000,55.12,55.82,54.73,55.02,559924,0
+CLH.US,D,20140331,000000,55.19,55.43,54.56,54.79,682447,0
+CLH.US,D,20140401,000000,53.75,53.99,52.69,53.2,1387682,0
+CLH.US,D,20140402,000000,53.08,53.5,52.02,53.02,1050229,0
+CLH.US,D,20140403,000000,52.99,53.48,52.85,53.16,716530,0
+CLH.US,D,20140404,000000,53.43,53.66,53.05,53.17,622195,0
+CLH.US,D,20140407,000000,53.18,53.67,52.82,52.84,441507,0
+CLH.US,D,20140408,000000,52.8,53.45,52.65,52.8,658507,0
+CLH.US,D,20140409,000000,52.97,54.1,52.84,54.1,500118,0
+CLH.US,D,20140410,000000,53.96,54.13,53.12,53.2,339965,0
+CLH.US,D,20140411,000000,52.96,53.53,52.63,52.7,333699,0
+CLH.US,D,20140414,000000,53.06,54.36,52.81,54.35,528239,0
+CLH.US,D,20140415,000000,54.33,54.58,53.17,54,692959,0
+CLH.US,D,20140416,000000,54.37,55.27,54.15,55.25,961243,0
+CLH.US,D,20140417,000000,55.16,55.43,54.86,55.32,748661,0
+CLH.US,D,20140421,000000,55.31,56.15,55.08,56.1,830533,0
+CLH.US,D,20140422,000000,56.22,57.31,56.16,57.15,393241,0
+CLH.US,D,20140423,000000,56.98,58.27,56.93,58.02,1471027,0
+CLH.US,D,20140424,000000,57.97,58.46,57.69,58.01,530679,0
+CLH.US,D,20140425,000000,61.73,63.69,60.71,60.9,2242683,0
+CLH.US,D,20140428,000000,60.24,60.8,59.15,60.57,971176,0
+CLH.US,D,20140429,000000,60.51,60.65,59.22,59.4,552028,0
+CLH.US,D,20140430,000000,59.36,60.04,58.77,60,1086537,0
+CLH.US,D,20140501,000000,59.39,59.76,58.59,59.48,816879,0
+CLH.US,D,20140502,000000,59.54,60.04,59.29,59.43,548453,0
+CLH.US,D,20140505,000000,59.59,60.72,58.86,60.53,681196,0
+CLH.US,D,20140506,000000,60.56,61.33,60.46,60.99,1117391,0
+CLH.US,D,20140507,000000,60.5,61.75,58.99,60.71,1354345,0
+CLH.US,D,20140508,000000,60.18,60.58,59.79,60.2,728486,0
+CLH.US,D,20140509,000000,60.11,60.21,58.96,59.38,838845,0
+CLH.US,D,20140512,000000,59.78,60.6,59.46,60.5,611478,0
+CLH.US,D,20140513,000000,60.42,60.52,59.98,60.36,521800,0
+CLH.US,D,20140514,000000,60.37,60.69,59.89,60,512328,0
+CLH.US,D,20140515,000000,59.93,60.33,59.59,60,706157,0
+CLH.US,D,20140516,000000,59.96,60.32,59.65,60.18,332821,0
+CLH.US,D,20140519,000000,60.13,60.4,59.9,60.25,424092,0
+CLH.US,D,20140520,000000,60.21,60.24,59.7,59.92,374101,0
+CLH.US,D,20140521,000000,60.07,60.64,59.84,60.3,395696,0
+CLH.US,D,20140522,000000,60.07,60.83,59.63,60.17,383723,0
+CLH.US,D,20140523,000000,60.15,60.31,59.97,60.14,374341,0
+CLH.US,D,20140527,000000,60.26,60.72,60.19,60.61,332860,0
+CLH.US,D,20140528,000000,60.58,61.37,60.05,60.84,352830,0
+CLH.US,D,20140529,000000,61.14,61.47,60.58,61.42,287052,0
+CLH.US,D,20140530,000000,61.39,61.39,60.81,61.11,216696,0
+CLH.US,D,20140602,000000,61.11,61.37,60.34,61.06,197407,0
+CLH.US,D,20140603,000000,60.88,61.56,60.65,61.17,394928,0
+CLH.US,D,20140604,000000,60.99,61.81,60.99,61.6,326035,0
+CLH.US,D,20140605,000000,61.67,62.5,61.26,62.49,250071,0
+CLH.US,D,20140606,000000,62.61,62.88,61.14,61.33,508886,0
+CLH.US,D,20140609,000000,61.22,61.94,61.11,61.84,271741,0
+CLH.US,D,20140610,000000,61.75,63.36,61.75,63.36,430400,0
+CLH.US,D,20140611,000000,63.13,63.13,62.67,62.91,274072,0
+CLH.US,D,20140612,000000,62.72,63.19,62.31,62.57,526698,0
+CLH.US,D,20140613,000000,62.48,62.71,61.97,62.46,285277,0
+CLH.US,D,20140616,000000,62.5,62.72,61.88,62.05,284938,0
+CLH.US,D,20140617,000000,62.08,62.69,61.74,61.88,493135,0
+CLH.US,D,20140618,000000,62,62.29,61.87,62.2,289233,0
+CLH.US,D,20140619,000000,62.39,63.15,62.39,62.96,389426,0
+CLH.US,D,20140620,000000,63.13,63.17,62.57,63.1,336324,0
+CLH.US,D,20140623,000000,63.09,63.56,62.88,63.12,341542,0
+CLH.US,D,20140624,000000,63.07,63.54,62.46,62.6,281334,0
+CLH.US,D,20140625,000000,62.37,63.08,62.22,62.32,322147,0
+CLH.US,D,20140626,000000,62.37,63.02,62.03,62.99,390614,0
+CLH.US,D,20140627,000000,62.99,64.21,62.86,63.82,524045,0
+CLH.US,D,20140630,000000,63.85,64.3,63.36,64.25,365091,0
+CLH.US,D,20140701,000000,64.51,65.53,64.21,64.51,457899,0
+CLH.US,D,20140702,000000,64.51,64.9,63.05,63.23,490700,0
+CLH.US,D,20140703,000000,63.36,63.85,63.08,63.35,780688,0
+CLH.US,D,20140707,000000,63.05,63.05,62.02,62.09,628950,0
+CLH.US,D,20140708,000000,61.99,62,61.01,61.15,665293,0
+CLH.US,D,20140709,000000,61.65,61.78,60.52,61.34,522877,0
+CLH.US,D,20140710,000000,60.69,61.07,60.15,60.74,509340,0
+CLH.US,D,20140711,000000,60.61,61,60.34,60.57,274800,0
+CLH.US,D,20140714,000000,60.85,61.04,60.23,60.3,302830,0
+CLH.US,D,20140715,000000,60.42,60.59,59.15,59.28,544466,0
+CLH.US,D,20140716,000000,59.42,59.79,58.81,59.17,418760,0
+CLH.US,D,20140717,000000,59.12,59.5,58.43,58.52,422212,0
+CLH.US,D,20140718,000000,58.77,59.37,58.51,59.26,288950,0
+CLH.US,D,20140721,000000,59.06,59.79,58.8,59.45,428319,0
+CLH.US,D,20140722,000000,59.6,60.06,59.5,59.85,325892,0
+CLH.US,D,20140723,000000,59.86,60.53,59.69,60.01,477967,0
+CLH.US,D,20140724,000000,59.99,60.29,59.85,59.91,468759,0
+CLH.US,D,20140725,000000,59.75,59.99,59.28,59.32,305747,0
+CLH.US,D,20140728,000000,59.2,59.36,58.49,58.94,265430,0
+CLH.US,D,20140729,000000,59,59.45,58.57,58.58,435595,0
+CLH.US,D,20140730,000000,58.73,59.36,58.72,58.83,332193,0
+CLH.US,D,20140731,000000,58.56,58.67,57.63,57.63,406735,0
+CLH.US,D,20140801,000000,57.54,57.89,56.83,57.13,465282,0
+CLH.US,D,20140804,000000,57.1,58.33,57.07,58.27,434317,0
+CLH.US,D,20140805,000000,58.18,58.64,57.71,58.07,727161,0
+CLH.US,D,20140806,000000,58.11,60.57,58.05,58.56,953237,0
+CLH.US,D,20140807,000000,58.59,58.83,57.51,57.8,440264,0
+CLH.US,D,20140808,000000,57.75,58.38,57.62,58.08,576947,0
+CLH.US,D,20140811,000000,58.2,58.66,58,58.3,561610,0
+CLH.US,D,20140812,000000,58.21,59.06,58.02,58.47,483482,0
+CLH.US,D,20140813,000000,58.55,59.19,58.35,58.9,655842,0
+CLH.US,D,20140814,000000,58.95,59.37,58.24,58.69,373132,0
+CLH.US,D,20140815,000000,58.8,59,58.11,58.34,245796,0
+CLH.US,D,20140818,000000,58.61,59.71,58.57,59.69,252829,0
+CLH.US,D,20140819,000000,59.69,60.19,59.69,59.84,255025,0
+CLH.US,D,20140820,000000,59.69,60.49,59.69,60.01,281610,0
+CLH.US,D,20140821,000000,60.73,61.46,60.35,61.11,373575,0
+CLH.US,D,20140822,000000,60.99,61.31,60.74,60.94,207511,0
+CLH.US,D,20140825,000000,61.14,61.38,60.63,60.68,133982,0
+CLH.US,D,20140826,000000,60.84,61.45,60.75,61.03,248212,0
+CLH.US,D,20140827,000000,60.93,61.32,59.99,60.15,235957,0
+CLH.US,D,20140828,000000,60.14,60.35,59.77,60.13,210259,0
+CLH.US,D,20140829,000000,60.3,60.84,59.86,60.54,182966,0
+CLH.US,D,20140902,000000,60.56,61.14,60.12,60.87,316182,0
+CLH.US,D,20140903,000000,60.95,61.2,60.6,60.98,295669,0
+CLH.US,D,20140904,000000,61.06,61.29,60.18,60.41,280384,0
+CLH.US,D,20140905,000000,59.46,59.64,57.29,57.99,582826,0
+CLH.US,D,20140908,000000,57.76,57.77,56.39,56.8,679391,0
+CLH.US,D,20140909,000000,56.8,56.8,55.15,55.62,656313,0
+CLH.US,D,20140910,000000,55.77,56.29,54.43,56.17,409814,0
+CLH.US,D,20140911,000000,55.92,56.35,55.72,56.18,229589,0
+CLH.US,D,20140912,000000,56.16,56.16,55.47,55.56,349776,0
+CLH.US,D,20140915,000000,55.4,56.1,55.02,55.96,487113,0
+CLH.US,D,20140916,000000,55.98,56.53,55.64,56.41,581718,0
+CLH.US,D,20140917,000000,56.58,57.4,56.36,57.11,526059,0
+CLH.US,D,20140918,000000,57.42,57.7,57.1,57.14,370642,0
+CLH.US,D,20140919,000000,57.31,57.38,56.9,56.97,446419,0
+CLH.US,D,20140922,000000,56.95,57.03,56.04,56.27,232631,0
+CLH.US,D,20140923,000000,56.06,56.49,55.88,56.2,323021,0
+CLH.US,D,20140924,000000,56.05,56.13,55.49,55.92,321985,0
+CLH.US,D,20140925,000000,55.9,55.98,55.23,55.76,341503,0
+CLH.US,D,20140926,000000,55.95,56.53,55.42,56.41,225228,0
+CLH.US,D,20140929,000000,55.57,55.91,54.24,54.28,772370,0
+CLH.US,D,20140930,000000,54.2,54.52,53.66,53.92,734060,0
+CLH.US,D,20141001,000000,53.84,53.84,50.03,52.26,2756180,0
+CLH.US,D,20141002,000000,52.03,52.03,50.33,51.02,967215,0
+CLH.US,D,20141003,000000,51.31,51.45,49.88,50,1100730,0
+CLH.US,D,20141006,000000,50.31,51.19,49.63,50.77,1144291,0
+CLH.US,D,20141007,000000,50.39,50.61,49.74,50.23,783955,0
+CLH.US,D,20141008,000000,50.19,50.9,49.44,50.7,498185,0
+CLH.US,D,20141009,000000,50.66,50.83,49.66,49.74,427512,0
+CLH.US,D,20141010,000000,49.75,49.98,48.55,48.69,575433,0
+CLH.US,D,20141013,000000,48.69,49.27,48.13,48.16,612203,0
+CLH.US,D,20141014,000000,48.5,49.91,48.18,48.8,702046,0
+CLH.US,D,20141015,000000,48.29,48.64,47.05,47.56,946639,0
+CLH.US,D,20141016,000000,46.81,47.37,46.2,46.24,1255946,0
+CLH.US,D,20141017,000000,46.98,47.98,46.67,47.65,997567,0
+CLH.US,D,20141020,000000,47.37,48.46,47.29,48.46,754067,0
+CLH.US,D,20141021,000000,48.66,49.55,48.47,49.43,618389,0
+CLH.US,D,20141022,000000,49.34,49.67,48.92,49.06,604181,0
+CLH.US,D,20141023,000000,49.5,50.36,49.45,49.68,458194,0
+CLH.US,D,20141024,000000,49.7,50.17,49.48,50.11,198168,0
+CLH.US,D,20141027,000000,49.92,50.34,49.33,50.31,263575,0
+CLH.US,D,20141028,000000,50.56,51.26,50.45,50.7,542616,0
+CLH.US,D,20141029,000000,50.63,51.01,49.23,49.29,861097,0
+CLH.US,D,20141030,000000,48.69,49.22,48.63,49.11,880368,0
+CLH.US,D,20141031,000000,49.73,49.79,48.93,49.63,447449,0
+CLH.US,D,20141103,000000,49.91,49.93,49.17,49.48,580857,0
+CLH.US,D,20141104,000000,49.16,49.35,46.94,47.09,1161045,0
+CLH.US,D,20141105,000000,44.6,45.59,43.05,44.99,2918431,0
+CLH.US,D,20141106,000000,44.78,46.58,44.49,46.56,1122664,0
+CLH.US,D,20141107,000000,46.4,48.88,46.25,48.74,1808204,0
+CLH.US,D,20141110,000000,48.78,49.67,48.74,49.25,1398863,0
+CLH.US,D,20141111,000000,49.19,50.03,48.98,49.57,646077,0
+CLH.US,D,20141112,000000,49.37,50.21,49.28,49.85,742199,0
+CLH.US,D,20141113,000000,49.74,49.9,48.51,48.56,849006,0
+CLH.US,D,20141114,000000,48.56,49.44,48.55,48.95,591092,0
+CLH.US,D,20141117,000000,49.76,50.01,49.42,49.72,591763,0
+CLH.US,D,20141118,000000,49.8,50.2,48.95,49.01,615325,0
+CLH.US,D,20141119,000000,48.94,49.07,48.16,48.54,625407,0
+CLH.US,D,20141120,000000,48.29,49.03,48.27,48.92,463202,0
+CLH.US,D,20141121,000000,49.38,49.83,48.93,49.04,609855,0
+CLH.US,D,20141124,000000,49.24,49.42,48.93,49.3,362076,0
+CLH.US,D,20141125,000000,49.56,50,48.93,49.83,549827,0
+CLH.US,D,20141126,000000,49.91,49.96,49.41,49.58,374157,0
+CLH.US,D,20141128,000000,49.24,49.24,46.72,46.75,778220,0
+CLH.US,D,20141201,000000,46.5,46.5,45.37,45.57,1324067,0
+CLH.US,D,20141202,000000,45.73,45.82,45.3,45.51,883821,0
+CLH.US,D,20141203,000000,45.4,46.05,45.33,45.44,1026267,0
+CLH.US,D,20141204,000000,45.44,45.73,44.79,44.98,834742,0
+CLH.US,D,20141205,000000,44.95,45.31,44.25,45.15,925613,0
+CLH.US,D,20141208,000000,45,46.46,44.8,46.31,1429299,0
+CLH.US,D,20141209,000000,45.88,47.27,45.64,47.2,704535,0
+CLH.US,D,20141210,000000,46.93,48.24,46.49,48.05,1367042,0
+CLH.US,D,20141211,000000,48.13,49.98,48.13,49.08,814308,0
+CLH.US,D,20141212,000000,48.55,49.27,48.34,48.47,829892,0
+CLH.US,D,20141215,000000,48.64,49.62,48.39,48.64,1010628,0
+CLH.US,D,20141216,000000,48.43,49.19,47.7,47.78,964685,0
+CLH.US,D,20141217,000000,47.88,49.79,47.39,49.75,1263958,0
+CLH.US,D,20141218,000000,50.24,51.11,50.01,50.57,1177139,0
+CLH.US,D,20141219,000000,50.4,50.4,48.69,49.06,1650078,0
+CLH.US,D,20141222,000000,49,49.65,48.58,49.55,520984,0
+CLH.US,D,20141223,000000,49.64,50.36,49.61,50,692936,0
+CLH.US,D,20141224,000000,50.13,50.13,49.19,49.4,193523,0
+CLH.US,D,20141226,000000,49.46,50.24,49.38,49.96,322410,0
+CLH.US,D,20141229,000000,50.04,51.18,49.93,50.93,412577,0
+CLH.US,D,20141230,000000,50.55,50.55,47.9,48.66,1081664,0
+CLH.US,D,20141231,000000,48.52,48.75,47.89,48.05,777459,0
+CLH.US,D,20150102,000000,48.19,48.81,47.68,48.47,516490,0
+CLH.US,D,20150105,000000,47.91,47.91,46.18,46.73,949353,0
+CLH.US,D,20150106,000000,46.73,46.95,45.34,45.42,1355943,0
+CLH.US,D,20150107,000000,45.87,46.05,45.01,45.65,506360,0
+CLH.US,D,20150108,000000,46.1,46.86,45.77,45.95,766895,0
+CLH.US,D,20150109,000000,45.9,45.9,44.98,45.1,705939,0
+CLH.US,D,20150112,000000,45,45.99,44.7,45.29,682931,0
+CLH.US,D,20150113,000000,45.49,46.13,45.03,45.84,853487,0
+CLH.US,D,20150114,000000,45.45,48.22,45.42,47.85,999861,0
+CLH.US,D,20150115,000000,48.1,48.71,46.19,46.2,958406,0
+CLH.US,D,20150116,000000,46.08,46.33,45.39,45.88,1148922,0
+CLH.US,D,20150120,000000,47.62,49.1,46.68,47.24,1720768,0
+CLH.US,D,20150121,000000,47.49,48.43,46.95,48.35,965807,0
+CLH.US,D,20150122,000000,48.61,49.19,48.39,49.18,785215,0
+CLH.US,D,20150123,000000,48.85,49.12,48.38,48.57,848638,0
+CLH.US,D,20150126,000000,48.45,48.98,48.2,48.98,491169,0
+CLH.US,D,20150127,000000,48.5,49.14,47.88,48.89,717637,0
+CLH.US,D,20150128,000000,49.13,49.13,48.07,48.14,618265,0
+CLH.US,D,20150129,000000,48.06,48.5,47.83,48.3,452812,0
+CLH.US,D,20150130,000000,47.94,48.26,47.28,47.32,511339,0
+CLH.US,D,20150202,000000,47.8,48.28,47.29,48.16,596482,0
+CLH.US,D,20150203,000000,48.44,49.71,48.44,49.5,572213,0
+CLH.US,D,20150204,000000,49.22,49.66,47.78,47.81,751642,0
+CLH.US,D,20150205,000000,47.85,49.34,47.85,48.99,778214,0
+CLH.US,D,20150206,000000,48.75,49.61,48.75,49.43,574638,0
+CLH.US,D,20150209,000000,49.31,50.87,49.31,50.36,855165,0
+CLH.US,D,20150210,000000,50.61,50.65,49.74,49.88,821555,0
+CLH.US,D,20150211,000000,49.68,49.92,49.34,49.74,277026,0
+CLH.US,D,20150212,000000,50.01,50.68,49.82,50.23,280572,0
+CLH.US,D,20150213,000000,50.44,50.44,49.25,49.57,343658,0
+CLH.US,D,20150217,000000,49.59,50.75,49.39,50.54,560404,0
+CLH.US,D,20150218,000000,50.53,53.52,50.53,53.43,1269894,0
+CLH.US,D,20150219,000000,53.55,53.63,52.53,52.74,719659,0
+CLH.US,D,20150220,000000,52.51,52.95,51.86,52.86,404748,0
+CLH.US,D,20150223,000000,52.91,53.19,51.69,51.84,464436,0
+CLH.US,D,20150224,000000,51.99,52.66,51.55,52.38,703063,0
+CLH.US,D,20150225,000000,54.87,56.79,53.65,56,1646152,0
+CLH.US,D,20150226,000000,56.24,57.08,55.55,56.96,1087818,0
+CLH.US,D,20150227,000000,57.1,57.7,55.3,55.69,859038,0
+CLH.US,D,20150302,000000,55.83,56.92,55.6,56.74,649000,0
+CLH.US,D,20150303,000000,56.73,57.15,56.24,56.45,394000,0
+CLH.US,D,20150304,000000,56.25,56.51,55.42,55.97,367900,0
+CLH.US,D,20150305,000000,56.21,56.47,55.5,55.97,419000,0
+CLH.US,D,20150306,000000,56.39,57.41,55.8,57.02,1057500,0
+CLH.US,D,20150309,000000,56.95,57.18,55.96,56.21,295000,0
+CLH.US,D,20150310,000000,55.8,56.14,54.82,54.95,500100,0
+CLH.US,D,20150311,000000,54.88,54.92,54.18,54.24,574400,0
+CLH.US,D,20150312,000000,54.5,56.01,54.5,55.89,683200,0
+CLH.US,D,20150313,000000,56.87,57.06,55.66,55.92,654200,0
+CLH.US,D,20150316,000000,55.98,56.56,55.86,56.32,422600,0
+CLH.US,D,20150317,000000,56.18,57.21,55.94,56.99,545800,0
+CLH.US,D,20150318,000000,56.83,57.45,56.03,57.26,449800,0
+CLH.US,D,20150319,000000,57.01,57.05,56.4,56.77,443300,0
+CLH.US,D,20150320,000000,56.92,57.16,56.5,56.64,449800,0
+CLH.US,D,20150323,000000,56.75,58.44,56.73,57.64,478400,0
+CLH.US,D,20150324,000000,57.77,57.77,56.35,56.4,324900,0
+CLH.US,D,20150325,000000,56.39,56.89,55.33,55.35,356400,0
+CLH.US,D,20150326,000000,55.3,56.35,55.09,56.25,296100,0
+CLH.US,D,20150327,000000,56.13,57.07,55.9,56.85,324000,0
+CLH.US,D,20150330,000000,57.17,57.3,55.96,56.69,664300,0
+CLH.US,D,20150331,000000,56.14,56.87,55.76,56.78,540566,0
+CLH.US,D,20150401,000000,56.8,58.04,56.53,57.11,567200,0
+CLH.US,D,20150402,000000,56.88,57.4,56.6,57.33,368700,0
+CLH.US,D,20150406,000000,57.2,59.29,57.06,58.87,715800,0
+CLH.US,D,20150407,000000,58.69,58.69,56.63,57.09,386263,0
+CLH.US,D,20150408,000000,57.08,57.43,56.44,56.47,281400,0
+CLH.US,D,20150409,000000,56.43,56.5,55.83,56.29,213731,0
+CLH.US,D,20150410,000000,56.16,56.6,55.87,56.2,215500,0
+CLH.US,D,20150413,000000,56.14,56.29,55.79,55.85,286500,0
+CLH.US,D,20150414,000000,55.92,56.61,55.8,56.5,626300,0
+CLH.US,D,20150415,000000,56.68,57.57,56.56,57.18,515854,0
+CLH.US,D,20150416,000000,56.93,56.98,55.91,56.21,316499,0
+CLH.US,D,20150417,000000,55.72,55.78,54.91,54.95,333300,0
+CLH.US,D,20150420,000000,55.17,55.73,55.16,55.43,225415,0
+CLH.US,D,20150421,000000,55.48,55.67,54.82,55,217023,0
+CLH.US,D,20150422,000000,55.02,55.05,54.28,54.98,285487,0
+CLH.US,D,20150423,000000,55.13,56.1,54.82,55.93,429800,0
+CLH.US,D,20150424,000000,55.93,56.18,55.47,55.94,412174,0
+CLH.US,D,20150427,000000,55.92,56.31,54.88,55.15,598500,0
+CLH.US,D,20150428,000000,55.05,56.26,55.05,56.25,365500,0
+CLH.US,D,20150429,000000,56.31,56.71,55.76,56.41,231900,0
+CLH.US,D,20150430,000000,56.15,56.54,55.23,55.25,299100,0
+CLH.US,D,20150501,000000,55.6,56.16,55.2,56.16,273800,0
+CLH.US,D,20150504,000000,56.42,56.73,55.95,56.06,363000,0
+CLH.US,D,20150505,000000,56.04,56.49,54.78,54.91,430000,0
+CLH.US,D,20150506,000000,52.79,55.45,50.65,55.06,1121035,0
+CLH.US,D,20150507,000000,54.64,54.88,53.38,53.71,601107,0
+CLH.US,D,20150508,000000,54.13,54.96,53.91,54.57,407900,0
+CLH.US,D,20150511,000000,54.26,55.63,54.14,55.46,424800,0
+CLH.US,D,20150512,000000,55.24,55.81,54.55,55.73,371479,0
+CLH.US,D,20150513,000000,56.05,56.27,55.83,55.97,336600,0
+CLH.US,D,20150514,000000,56.21,56.87,56.1,56.47,339400,0
+CLH.US,D,20150515,000000,56.4,56.87,55.79,56.05,361187,0
+CLH.US,D,20150518,000000,55.95,56.95,55.8,56.7,316975,0
+CLH.US,D,20150519,000000,56.58,57.3,56.17,57.13,557569,0
+CLH.US,D,20150520,000000,57,57.35,56.61,56.78,544500,0
+CLH.US,D,20150521,000000,56.68,57.86,56.55,56.93,642300,0
+CLH.US,D,20150522,000000,56.71,57.36,56.55,56.84,319600,0
+CLH.US,D,20150526,000000,56.62,56.73,55.77,56.17,273833,0
+CLH.US,D,20150527,000000,56.31,57.1,55.84,56.99,589000,0
+CLH.US,D,20150528,000000,57,57.01,56.33,56.67,372117,0
+CLH.US,D,20150529,000000,56.44,56.96,56,56.34,338300,0
+CLH.US,D,20150601,000000,56.38,56.38,55.46,55.99,288759,0
+CLH.US,D,20150602,000000,55.9,56.76,55.44,56.47,304727,0
+CLH.US,D,20150603,000000,56.71,57.27,56.34,56.46,273000,0
+CLH.US,D,20150604,000000,56.19,56.48,55.62,55.75,192700,0
+CLH.US,D,20150605,000000,55.75,56.42,55.47,56.3,394100,0
+CLH.US,D,20150608,000000,56.27,56.57,55.92,56.03,165600,0
+CLH.US,D,20150609,000000,56.05,56.99,56.05,56.51,251980,0
+CLH.US,D,20150610,000000,56.48,56.6,55.97,56,696479,0
+CLH.US,D,20150611,000000,56.18,56.9,55.96,56.2,447256,0
+CLH.US,D,20150612,000000,56.09,56.45,55.18,55.3,488500,0
+CLH.US,D,20150615,000000,54.9,55.08,54.34,54.56,421700,0
+CLH.US,D,20150616,000000,54.34,54.85,54.34,54.82,400900,0
+CLH.US,D,20150617,000000,54.98,55.46,53.92,54.55,360300,0
+CLH.US,D,20150618,000000,54.76,55.5,54.59,55.2,176200,0
+CLH.US,D,20150619,000000,55.44,55.72,54.87,55.34,336600,0
+CLH.US,D,20150622,000000,55.93,55.93,54.86,55.3,293200,0
+CLH.US,D,20150623,000000,55.23,55.64,54.79,55.18,167978,0
+CLH.US,D,20150624,000000,54.99,55.34,54.14,54.24,250700,0
+CLH.US,D,20150625,000000,54.26,54.26,53.49,53.61,233900,0
+CLH.US,D,20150626,000000,53.77,54.76,53.4,54.33,345800,0
+CLH.US,D,20150629,000000,53.7,54.3,53.37,53.41,245100,0
+CLH.US,D,20150630,000000,53.81,53.98,52.88,53.74,404779,0
+CLH.US,D,20150701,000000,54.2,54.31,53.31,53.51,310600,0
+CLH.US,D,20150702,000000,53.52,53.85,52.5,52.76,264600,0
+CLH.US,D,20150706,000000,52.25,52.83,51.78,52,484300,0
+CLH.US,D,20150707,000000,52,52.06,50.68,51.96,476900,0
+CLH.US,D,20150708,000000,51.5,52.32,51.37,51.98,419000,0
+CLH.US,D,20150709,000000,52.33,52.66,51.58,51.58,216500,0
+CLH.US,D,20150710,000000,52,52.13,51.6,51.87,209500,0
+CLH.US,D,20150713,000000,52,52.22,51.66,51.98,336100,0
+CLH.US,D,20150714,000000,51.94,52.99,51.87,52.87,497962,0
+CLH.US,D,20150715,000000,52.78,53.62,52.29,53.16,521734,0
+CLH.US,D,20150716,000000,53.48,54.23,52.59,52.65,636200,0
+CLH.US,D,20150717,000000,52.6,52.73,52.05,52.07,257700,0
+CLH.US,D,20150720,000000,52.06,52.06,51.49,51.58,394500,0
+CLH.US,D,20150721,000000,51.62,51.93,50.44,50.48,308700,0
+CLH.US,D,20150722,000000,50.37,51.02,50.37,50.76,290900,0
+CLH.US,D,20150723,000000,50.84,50.87,50.09,50.31,417700,0
+CLH.US,D,20150724,000000,50.38,50.75,50.26,50.38,302300,0
+CLH.US,D,20150727,000000,48.89,49.38,45.69,46.4,2272800,0
+CLH.US,D,20150728,000000,46.79,48.43,46.56,47.96,693100,0
+CLH.US,D,20150729,000000,47.75,50.54,47.75,50.45,699200,0
+CLH.US,D,20150730,000000,50.27,50.27,49.5,49.52,444300,0
+CLH.US,D,20150731,000000,49.64,50.09,49.45,49.52,425500,0
+CLH.US,D,20150803,000000,49.4,49.64,48.27,48.77,508079,0
+CLH.US,D,20150804,000000,48.96,49.64,48.75,49.02,399400,0
+CLH.US,D,20150805,000000,52,53.32,48.95,49.64,1371600,0
+CLH.US,D,20150806,000000,49.91,50.02,48.75,49.6,909966,0
+CLH.US,D,20150807,000000,49.75,50.99,49.64,50.4,546600,0
+CLH.US,D,20150810,000000,50.56,51.99,50.5,51.92,411200,0
+CLH.US,D,20150811,000000,51.43,52.06,51.24,52.04,346514,0
+CLH.US,D,20150812,000000,51.8,52.69,51.68,52.46,399700,0
+CLH.US,D,20150813,000000,52.54,52.57,51.47,52.19,218300,0
+CLH.US,D,20150814,000000,52.19,52.74,51.91,52.53,168100,0
+CLH.US,D,20150817,000000,52.59,53.77,52.02,53.74,477100,0
+CLH.US,D,20150818,000000,53.5,54,53.43,53.8,275000,0
+CLH.US,D,20150819,000000,53.5,53.53,52.08,52.16,549300,0
+CLH.US,D,20150820,000000,51.73,51.73,49.91,49.93,480100,0
+CLH.US,D,20150821,000000,49.44,50.43,49.15,49.19,488400,0
+CLH.US,D,20150824,000000,46.46,49.08,45.45,47.23,707213,0
+CLH.US,D,20150825,000000,47.97,48.46,46.19,46.22,491900,0
+CLH.US,D,20150826,000000,47.26,47.4,46.58,47.29,493000,0
+CLH.US,D,20150827,000000,47.8,49.38,47.61,48.8,338500,0
+CLH.US,D,20150828,000000,48.98,49.88,48.61,49.33,363700,0
+CLH.US,D,20150831,000000,49,49.26,48.1,49.12,434200,0
+CLH.US,D,20150901,000000,48.24,48.54,47.64,47.71,292000,0
+CLH.US,D,20150902,000000,48.2,48.5,47.46,48.36,195800,0
+CLH.US,D,20150903,000000,48.59,49.42,48.32,49.05,280700,0
+CLH.US,D,20150904,000000,48.33,48.98,48.33,48.61,168800,0
+CLH.US,D,20150908,000000,49.35,49.69,48.75,49.49,232700,0
+CLH.US,D,20150909,000000,49.98,49.98,48.8,48.98,314900,0
+CLH.US,D,20150910,000000,48.9,49.33,48.49,48.73,232200,0
+CLH.US,D,20150911,000000,48.73,48.85,47.95,48.82,152500,0
+CLH.US,D,20150914,000000,48.68,48.68,47.77,48.26,189900,0
+CLH.US,D,20150915,000000,48.35,48.82,47.88,48.8,347300,0
+CLH.US,D,20150916,000000,48.81,49.83,48.67,49.74,311900,0
+CLH.US,D,20150917,000000,49.37,49.37,47.14,48.05,737884,0
+CLH.US,D,20150918,000000,47.47,48.11,46.62,46.69,537800,0
+CLH.US,D,20150921,000000,47.11,47.82,46.77,47.18,274800,0
+CLH.US,D,20150922,000000,46.55,47.01,46.25,47,342200,0
+CLH.US,D,20150923,000000,47.15,47.44,46.77,46.81,220020,0
+CLH.US,D,20150924,000000,46.56,47.13,45.57,46.33,399336,0
+CLH.US,D,20150925,000000,46.49,46.57,45.17,45.28,517000,0
+CLH.US,D,20150928,000000,45,45.18,43.9,43.97,475253,0
+CLH.US,D,20150929,000000,43.88,44.02,43,43.29,585300,0
+CLH.US,D,20150930,000000,43.82,44.07,43.63,43.97,369200,0
+CLH.US,D,20151001,000000,44.02,44.18,43.28,43.74,547500,0
+CLH.US,D,20151002,000000,43.35,44.61,43.15,44.57,403200,0
+CLH.US,D,20151005,000000,44.96,46.19,44.9,45.9,548739,0
+CLH.US,D,20151006,000000,45.83,46.46,45.71,45.8,613400,0
+CLH.US,D,20151007,000000,46.19,46.19,45.06,45.59,719100,0
+CLH.US,D,20151008,000000,45.56,47.7,45.24,47.47,488500,0
+CLH.US,D,20151009,000000,47.5,48.05,47.39,47.99,384700,0
+CLH.US,D,20151012,000000,47.93,47.99,46.89,47.01,382242,0
+CLH.US,D,20151013,000000,46.71,47.1,46.3,46.41,332500,0
+CLH.US,D,20151014,000000,46.4,46.4,44.96,45.44,569200,0
+CLH.US,D,20151015,000000,45.61,45.77,45.01,45.11,432600,0
+CLH.US,D,20151016,000000,45.1,45.3,44.15,44.7,463400,0
+CLH.US,D,20151019,000000,44.54,45.29,44.51,45.27,459322,0
+CLH.US,D,20151020,000000,45.28,46.3,45.22,45.91,445404,0
+CLH.US,D,20151021,000000,46.23,46.77,45.93,46.12,395400,0
+CLH.US,D,20151022,000000,46.36,47.69,46.36,46.95,620800,0
+CLH.US,D,20151023,000000,47.1,47.1,46,46.29,578300,0
+CLH.US,D,20151026,000000,46.25,46.58,45.6,45.64,372900,0
+CLH.US,D,20151027,000000,45.51,45.89,45,45.13,398700,0
+CLH.US,D,20151028,000000,45.35,46.72,44.74,46.69,678900,0
+CLH.US,D,20151029,000000,46.5,47.05,46.36,47.02,432400,0
+CLH.US,D,20151030,000000,46.88,47.23,46.47,46.49,410400,0
+CLH.US,D,20151102,000000,46.46,46.77,45.39,46.3,699058,0
+CLH.US,D,20151103,000000,46.23,46.54,45.45,45.94,985400,0
+CLH.US,D,20151104,000000,43,45.15,41.52,42.81,2287869,0
+CLH.US,D,20151105,000000,42.81,43.9,42.73,43.46,844000,0
+CLH.US,D,20151106,000000,43.23,43.67,42.41,43.53,417300,0
+CLH.US,D,20151109,000000,43.36,43.63,42.57,42.63,486052,0
+CLH.US,D,20151110,000000,42.42,42.94,42.26,42.68,454300,0
+CLH.US,D,20151111,000000,42.78,43.38,42.55,42.95,352800,0
+CLH.US,D,20151112,000000,42.6,42.77,41.39,41.44,405700,0
+CLH.US,D,20151113,000000,41.42,41.87,41.09,41.51,526900,0
+CLH.US,D,20151116,000000,41.39,41.82,41.01,41.73,642400,0
+CLH.US,D,20151117,000000,41.8,42.2,41.42,41.55,373300,0
+CLH.US,D,20151118,000000,41.67,42.1,41.29,41.62,559800,0
+CLH.US,D,20151119,000000,41.73,41.8,40.55,41.09,965900,0
+CLH.US,D,20151120,000000,41.3,41.68,41.21,41.59,1077100,0
+CLH.US,D,20151123,000000,41.71,42.26,41.43,41.61,545500,0
+CLH.US,D,20151124,000000,41.44,42.84,41.44,42.58,449300,0
+CLH.US,D,20151125,000000,42.71,43.17,42.57,43.08,264800,0
+CLH.US,D,20151127,000000,43.26,43.5,42.78,43.05,238400,0
+CLH.US,D,20151130,000000,43.19,43.56,42.93,43.29,346900,0
+CLH.US,D,20151201,000000,43.64,44.06,43.44,43.82,496116,0
+CLH.US,D,20151202,000000,43.79,44.08,43.58,43.82,394538,0
+CLH.US,D,20151203,000000,43.9,44.04,41.62,41.79,423033,0
+CLH.US,D,20151204,000000,41.83,42.08,41.55,41.72,370600,0
+CLH.US,D,20151207,000000,41.41,41.57,40.66,41.55,392900,0
+CLH.US,D,20151208,000000,41.16,41.5,40.91,40.94,350907,0
+CLH.US,D,20151209,000000,40.9,41.5,40.31,40.64,359600,0
+CLH.US,D,20151210,000000,40.61,41.1,40.48,40.86,272300,0
+CLH.US,D,20151211,000000,40.48,40.63,39.89,40.51,389200,0
+CLH.US,D,20151214,000000,40.5,40.73,40.08,40.56,571009,0
+CLH.US,D,20151215,000000,40.77,41.31,40.77,41.11,405000,0
+CLH.US,D,20151216,000000,41.32,41.67,40.86,41.55,396000,0
+CLH.US,D,20151217,000000,41.7,41.7,40.7,40.84,375800,0
+CLH.US,D,20151218,000000,40.84,40.9,40.07,40.22,773400,0
+CLH.US,D,20151221,000000,40.41,40.82,40.17,40.54,295100,0
+CLH.US,D,20151222,000000,40.65,41.09,40.4,40.5,470354,0
+CLH.US,D,20151223,000000,40.73,42.59,40.73,42.49,492700,0
+CLH.US,D,20151224,000000,42.51,43,42.11,42.58,179157,0
+CLH.US,D,20151228,000000,42.45,42.45,41.829,42.14,503002,0
+CLH.US,D,20151229,000000,42.44,43.28,42.31,42.97,384791,0
+CLH.US,D,20151230,000000,42.76,43,42.27,42.28,299816,0
+CLH.US,D,20151231,000000,42.21,42.3,41.65,41.65,380584,0
+CLH.US,D,20160104,000000,41.1,42.25,41.01,42.14,521434,0
+CLH.US,D,20160105,000000,42.15,42.3,41.5,42.3,354054,0
+CLH.US,D,20160106,000000,41.59,42.21,41.53,41.77,800296,0
+CLH.US,D,20160107,000000,41.15,41.4,39.92,40.96,570041,0
+CLH.US,D,20160108,000000,41.12,42.2201,41.12,41.83,957947,0
+CLH.US,D,20160111,000000,41.74,42.53,41.32,41.64,963589,0
+CLH.US,D,20160112,000000,41.93,42.11,40.66,41.41,698730,0
+CLH.US,D,20160113,000000,41.53,41.88,39.27,39.35,629971,0
+CLH.US,D,20160114,000000,39.43,40.39,38.87,40.11,432397,0
+CLH.US,D,20160115,000000,39.3,39.62,38.67,39.56,355870,0
+CLH.US,D,20160119,000000,39.94,40.27,39.26,39.52,375900,0
+CLH.US,D,20160120,000000,38.83,41.11,38.12,40.81,679101,0
+CLH.US,D,20160121,000000,40.77,41.27,39.725,41,954168,0
+CLH.US,D,20160122,000000,41.64,42.53,41.3,42.28,446471,0
+CLH.US,D,20160125,000000,41.93,42.16,41.2606,41.63,376156,0
+CLH.US,D,20160126,000000,41.12,42.1901,40.77,42.1,521123,0
+CLH.US,D,20160127,000000,41.84,42.26,40.725,42.1,964118,0
+CLH.US,D,20160128,000000,42,42.93,41.73,42.31,464543,0
+CLH.US,D,20160129,000000,42.42,44.35,42.42,44.31,520205,0
+CLH.US,D,20160201,000000,44.02,44.36,43.34,43.89,428976,0
+CLH.US,D,20160202,000000,43.36,43.96,42.455,42.66,334007,0
+CLH.US,D,20160203,000000,43.09,43.83,42.47,43.8,337808,0
+CLH.US,D,20160204,000000,43.69,44.5,43.69,44.06,450958,0
+CLH.US,D,20160205,000000,44.06,44.06,42.81,43.07,224140,0
+CLH.US,D,20160208,000000,42.5,43.67,42.21,43.58,1364023,0
+CLH.US,D,20160209,000000,43.02,43.53,42.39,42.87,476232,0
+CLH.US,D,20160210,000000,43.04,43.58,42.48,42.52,860147,0
+CLH.US,D,20160211,000000,41.59,41.71,39,40.2,1292187,0
+CLH.US,D,20160212,000000,40.52,43.43,40.42,42.51,848501,0
+CLH.US,D,20160216,000000,43.28,43.38,42.57,42.94,506877,0
+CLH.US,D,20160217,000000,43.05,44.155,43.05,43.35,528228,0
+CLH.US,D,20160218,000000,43.51,43.575,42.88,43.08,371997,0
+CLH.US,D,20160219,000000,42.9,43.49,42.34,42.53,536126,0
+CLH.US,D,20160222,000000,42.96,43.37,42.37,42.69,715924,0
+CLH.US,D,20160223,000000,42.63,42.67,41.53,41.82,719506,0
+CLH.US,D,20160224,000000,37.64,41.83,37.09,41.81,1494584,0
+CLH.US,D,20160225,000000,41.51,42.01,40.69,41.34,649278,0
+CLH.US,D,20160226,000000,41.76,43.82,41.74,43.51,648065,0
+CLH.US,D,20160229,000000,43.5,43.66,42.59,42.6,424630,0
+CLH.US,D,20160301,000000,42.95,44.02,42.73,43.71,569099,0
+CLH.US,D,20160302,000000,43.65,44.92,43.51,44.77,481147,0
+CLH.US,D,20160303,000000,44.75,46.49,44.75,46.45,659690,0
+CLH.US,D,20160304,000000,46.66,47.22,46.11,46.2,592664,0
+CLH.US,D,20160307,000000,46.04,46.57,45.67,46,599237,0
+CLH.US,D,20160308,000000,45.78,45.89,44.45,44.75,578654,0
+CLH.US,D,20160309,000000,45.05,45.18,44.42,44.64,510624,0
+CLH.US,D,20160310,000000,44.65,44.7,43.93,44.2,318086,0
+CLH.US,D,20160311,000000,44.92,45.8,44.45,45.75,232055,0
+CLH.US,D,20160314,000000,45.4,45.97,45.32,45.36,246448,0
+CLH.US,D,20160315,000000,45.19,46.09,45,45.77,358415,0
+CLH.US,D,20160316,000000,45.84,46.56,45.57,46.51,200171,0
+CLH.US,D,20160317,000000,46.57,48.24,46.15,47.97,507203,0
+CLH.US,D,20160318,000000,47.8,48.57,47.8,48.17,642942,0
+CLH.US,D,20160321,000000,47.99,48.87,47.695,48.78,394332,0
+CLH.US,D,20160322,000000,48.54,48.68,48.03,48.42,298280,0
+CLH.US,D,20160323,000000,48.35,48.47,47.36,47.5,354682,0
+CLH.US,D,20160324,000000,47.2,48.01,46.97,47.92,322690,0
+CLH.US,D,20160328,000000,47.96,48.265,47.05,47.86,242953,0
+CLH.US,D,20160329,000000,47.61,49.15,47.53,49.07,330602,0
+CLH.US,D,20160330,000000,49.08,49.8099,48.55,49.7,548829,0
+CLH.US,D,20160331,000000,49.59,49.97,49.33,49.34,390137,0
+CLH.US,D,20160401,000000,49.07,49.98,48.84,49.83,606895,0
+CLH.US,D,20160404,000000,49.77,49.97,48.88,48.94,656136,0
+CLH.US,D,20160405,000000,48.39,48.39,46.98,47.4,654854,0
+CLH.US,D,20160406,000000,47.37,48.06,46.77,48.02,464732,0
+CLH.US,D,20160407,000000,47.83,48.06,46.77,47.2,618679,0
+CLH.US,D,20160408,000000,47.66,47.745,47.05,47.23,348775,0
+CLH.US,D,20160411,000000,47.58,47.99,47.155,47.19,322828,0
+CLH.US,D,20160412,000000,47.35,47.84,47.1,47.53,416944,0
+CLH.US,D,20160413,000000,47.93,48.97,47.64,48.96,312081,0
+CLH.US,D,20160414,000000,49.08,49.46,49.021,49.38,425275,0
+CLH.US,D,20160415,000000,49.33,49.77,49.19,49.74,552560,0
+CLH.US,D,20160418,000000,49.33,49.89,49.2,49.37,306198,0
+CLH.US,D,20160419,000000,49.6,49.8625,49.39,49.4,378012,0
+CLH.US,D,20160420,000000,49.47,49.665,48.9,48.95,447190,0
+CLH.US,D,20160421,000000,48.95,49.64,48.6,48.69,269519,0
+CLH.US,D,20160422,000000,48.8,49.16,48.56,48.96,406140,0
+CLH.US,D,20160425,000000,48.68,48.85,47.84,48.17,449302,0
+CLH.US,D,20160426,000000,48.47,49.46,48,49.41,253077,0
+CLH.US,D,20160427,000000,49.28,50.62,49.28,50.32,387937,0
+CLH.US,D,20160428,000000,50.05,51.08,50.05,50.2,307630,0
+CLH.US,D,20160429,000000,49.8,49.83,49.035,49.4,482433,0
+CLH.US,D,20160502,000000,49.41,50.47,49.08,50.25,367049,0
+CLH.US,D,20160503,000000,49.84,50.13,48.61,49.41,376838,0
+CLH.US,D,20160504,000000,47.13,50.35,46.51,47.75,838438,0
+CLH.US,D,20160505,000000,47.75,48.06,46.4,46.86,531317,0
+CLH.US,D,20160506,000000,46.67,47.6,46.55,47.58,304570,0
+CLH.US,D,20160509,000000,47.53,48.02,47.095,47.29,238030,0
+CLH.US,D,20160510,000000,47.48,48.83,47.44,48.61,467686,0
+CLH.US,D,20160511,000000,48.53,48.65,47.8,47.86,245761,0
+CLH.US,D,20160512,000000,48.15,48.46,47.438,47.95,246521,0
+CLH.US,D,20160513,000000,47.75,48.45,47.145,47.81,400887,0
+CLH.US,D,20160516,000000,47.82,48.6,47.82,48.34,196186,0
+CLH.US,D,20160517,000000,48.23,49.125,48.025,48.35,335038,0
+CLH.US,D,20160518,000000,48.69,49.2,48.14,48.45,313594,0
+CLH.US,D,20160519,000000,48.17,48.65,47.45,48.4,414759,0
+CLH.US,D,20160520,000000,48.43,50.27,48.27,50.26,553204,0
+CLH.US,D,20160523,000000,50.3,50.4899,49.85,50.37,466222,0
+CLH.US,D,20160524,000000,50.5,51.14,50.33,51.05,585360,0
+CLH.US,D,20160525,000000,51.14,51.24,50.38,50.79,352137,0
+CLH.US,D,20160526,000000,50.99,51.29,50.5,50.84,255202,0
+CLH.US,D,20160527,000000,50.9,51.53,50.79,51.4,246972,0
+CLH.US,D,20160531,000000,51.41,51.74,51.17,51.49,338234,0
+CLH.US,D,20160601,000000,51.21,51.95,50.72,51.94,365637,0
+CLH.US,D,20160602,000000,51.81,52.685,51.81,52.49,371872,0
+CLH.US,D,20160603,000000,52.3,52.94,51.87,52.83,315268,0
+CLH.US,D,20160606,000000,53,53.63,52.87,53.33,275156,0
+CLH.US,D,20160607,000000,53.48,54.06,53.23,53.69,304773,0
+CLH.US,D,20160608,000000,53.76,54.54,53.4,54.3,269883,0
+CLH.US,D,20160609,000000,53.9,54.22,53.34,53.35,308531,0
+CLH.US,D,20160610,000000,52.94,52.99,52.09,52.54,429884,0
+CLH.US,D,20160613,000000,52.33,52.86,52.13,52.21,208095,0
+CLH.US,D,20160614,000000,52.07,52.325,51.69,52,359081,0
+CLH.US,D,20160615,000000,52.2,52.28,51.64,51.86,338743,0
+CLH.US,D,20160616,000000,51.48,51.5,50.82,51.15,642095,0
+CLH.US,D,20160617,000000,51.25,51.95,51.22,51.35,571757,0
+CLH.US,D,20160620,000000,51.97,52.18,51.46,51.86,363491,0
+CLH.US,D,20160621,000000,51.86,52.04,51.45,51.66,284830,0
+CLH.US,D,20160622,000000,51.94,52.5,51.79,52.2,292761,0
+CLH.US,D,20160623,000000,52.76,52.97,52.58,52.97,272620,0
+CLH.US,D,20160624,000000,50.82,51.65,50.66,51.18,1042843,0
+CLH.US,D,20160627,000000,50.68,50.75,48.93,49.01,490424,0
+CLH.US,D,20160628,000000,49.35,50.445,49.35,50.19,254274,0
+CLH.US,D,20160629,000000,50.71,51.27,50.6,51.17,209417,0
+CLH.US,D,20160630,000000,51.37,52.14,51.08,52.11,275158,0
+CLH.US,D,20160701,000000,52.04,52.67,52.04,52.57,227869,0
+CLH.US,D,20160705,000000,52.29,52.66,51.56,51.92,382077,0
+CLH.US,D,20160706,000000,51.78,52.21,51.18,52.12,427194,0
+CLH.US,D,20160707,000000,52.2,52.45,51.09,51.45,259202,0
+CLH.US,D,20160708,000000,52.03,52.99,51.98,52.81,233548,0
+CLH.US,D,20160711,000000,53.06,53.28,52.38,52.67,199658,0
+CLH.US,D,20160712,000000,53.09,53.4,52.39,52.55,356726,0
+CLH.US,D,20160713,000000,52.82,53.79,52.35,52.76,365157,0
+CLH.US,D,20160714,000000,53.22,53.22,52.67,52.72,185929,0
+CLH.US,D,20160715,000000,53.06,53.32,52.71,53.24,239286,0
+CLH.US,D,20160718,000000,53.26,53.45,52.6,53.25,191545,0
+CLH.US,D,20160719,000000,53.23,53.27,52.84,52.87,219010,0
+CLH.US,D,20160720,000000,52.93,53.43,52.7206,53.23,142153,0
+CLH.US,D,20160721,000000,53.32,53.59,52.69,53.04,216387,0
+CLH.US,D,20160722,000000,52.96,53.67,52.511,53.61,162932,0
+CLH.US,D,20160725,000000,53.45,53.5,52.32,52.48,269553,0
+CLH.US,D,20160726,000000,52.74,52.96,52.32,52.75,308257,0
+CLH.US,D,20160727,000000,52.77,53.04,52.21,52.37,261092,0
+CLH.US,D,20160728,000000,52.34,52.34,51.395,51.63,439348,0
+CLH.US,D,20160729,000000,51.39,51.73,50.84,51.42,426749,0
+CLH.US,D,20160801,000000,51.57,51.84,51.08,51.48,500403,0
+CLH.US,D,20160802,000000,51.33,51.6,50.8,51.23,468796,0
+CLH.US,D,20160803,000000,50.72,51.3699,48.18,51.32,856689,0
+CLH.US,D,20160804,000000,50.51,51.39,50.24,50.51,451375,0
+CLH.US,D,20160805,000000,50.68,51.02,50.4,50.47,299739,0
+CLH.US,D,20160808,000000,50.47,50.95,49.95,50.11,231591,0
+CLH.US,D,20160809,000000,50.04,50.39,49.63,49.81,333092,0
+CLH.US,D,20160810,000000,49.86,50.05,49.13,49.36,293181,0
+CLH.US,D,20160811,000000,49.42,49.81,49.35,49.41,162158,0
+CLH.US,D,20160812,000000,49.18,49.25,48.68,48.81,231048,0
+CLH.US,D,20160815,000000,48.91,49.77,48.91,49.3,197898,0
+CLH.US,D,20160816,000000,49.24,49.39,48.78,48.83,126631,0
+CLH.US,D,20160817,000000,48.82,49.13,48.32,48.63,231177,0
+CLH.US,D,20160818,000000,48.7,49.07,48.56,48.83,210109,0
+CLH.US,D,20160819,000000,48.63,49.24,48.43,49.14,197174,0
+CLH.US,D,20160822,000000,49,49.21,48.6001,48.77,152057,0
+CLH.US,D,20160823,000000,48.98,49.11,48.68,48.82,232967,0
+CLH.US,D,20160824,000000,48.69,49.03,48.67,48.85,208007,0
+CLH.US,D,20160825,000000,48.81,49.115,48.16,48.53,196021,0
+CLH.US,D,20160826,000000,48.59,49.13,48.18,48.32,294338,0
+CLH.US,D,20160829,000000,48.38,49.01,48.38,48.92,160076,0
+CLH.US,D,20160830,000000,49.07,49.38,48.22,48.36,180296,0
+CLH.US,D,20160831,000000,48.33,48.52,47.51,47.8,286776,0
+CLH.US,D,20160901,000000,47.94,48.025,46.99,47.57,310351,0
+CLH.US,D,20160902,000000,47.94,48.2399,47.421,47.64,207073,0
+CLH.US,D,20160906,000000,47.87,47.87,47.08,47.35,198105,0
+CLH.US,D,20160907,000000,47.36,47.8,47.11,47.79,284708,0
+CLH.US,D,20160908,000000,47.74,48.17,47.63,47.78,312237,0
+CLH.US,D,20160909,000000,47.42,47.79,47.12,47.36,346911,0
+CLH.US,D,20160912,000000,47.13,47.44,46.64,47.29,353160,0
+CLH.US,D,20160913,000000,47.02,47.14,45.87,45.97,349334,0
+CLH.US,D,20160914,000000,46.19,46.19,44.91,45.4,554664,0
+CLH.US,D,20160915,000000,45.32,45.94,45.03,45.76,313584,0
+CLH.US,D,20160916,000000,45.69,46.02,45.21,45.9,400914,0
+CLH.US,D,20160919,000000,46.04,46.42,45.68,46.18,291493,0
+CLH.US,D,20160920,000000,46.44,46.53,45.95,46.02,251264,0
+CLH.US,D,20160921,000000,46.31,46.75,46.14,46.61,269526,0
+CLH.US,D,20160922,000000,46.99,47.43,46.74,47.41,316170,0
+CLH.US,D,20160923,000000,47.16,47.42,46.63,46.66,235477,0
+CLH.US,D,20160926,000000,46.55,47.19,46.32,46.95,305063,0
+CLH.US,D,20160927,000000,47.03,47.14,46.38,46.43,298568,0
+CLH.US,D,20160928,000000,46.59,47.5,46.46,47.45,538215,0
+CLH.US,D,20160929,000000,47.53,48.02,47.41,47.7,372760,0
+CLH.US,D,20160930,000000,48.09,48.45,47.5,47.98,585494,0
+CLH.US,D,20161003,000000,47.96,48.26,47.86,48.05,440744,0
+CLH.US,D,20161004,000000,48.26,48.39,47.66,47.98,280657,0
+CLH.US,D,20161005,000000,48.35,48.9,48.19,48.55,477848,0
+CLH.US,D,20161006,000000,48.19,49.36,48,48.99,431472,0
+CLH.US,D,20161007,000000,48.93,49.03,47.72,47.74,404082,0
+CLH.US,D,20161010,000000,48,48.77,48,48.53,149905,0
+CLH.US,D,20161011,000000,48.42,48.42,47.615,47.99,396317,0
+CLH.US,D,20161012,000000,47.79,48.475,47.41,48.15,220902,0
+CLH.US,D,20161013,000000,47.79,47.8,46.7,46.8,246502,0
+CLH.US,D,20161014,000000,47,47.4,46.63,46.63,202546,0
+CLH.US,D,20161017,000000,46.69,46.94,46.57,46.8,91064,0
+CLH.US,D,20161018,000000,47.17,47.26,46.7,46.96,178968,0
+CLH.US,D,20161019,000000,47.13,47.39,46.7,46.78,216444,0
+CLH.US,D,20161020,000000,46.59,46.92,45.96,46,322683,0
+CLH.US,D,20161021,000000,45.85,45.85,45.25,45.29,389741,0
+CLH.US,D,20161024,000000,45.85,46.29,45.51,45.65,208801,0
+CLH.US,D,20161025,000000,45.45,46.14,45.41,45.71,226294,0
+CLH.US,D,20161026,000000,45.76,46.13,45.67,46.02,259163,0
+CLH.US,D,20161027,000000,46.13,46.31,45.48,45.85,260665,0
+CLH.US,D,20161028,000000,45.92,47.59,45.86,46.98,530879,0
+CLH.US,D,20161031,000000,47.17,47.69,47.17,47.32,307126,0
+CLH.US,D,20161101,000000,47.27,47.27,45.85,45.87,397986,0
+CLH.US,D,20161102,000000,44.26,45.36,43.53,43.75,1022620,0
+CLH.US,D,20161103,000000,43.39,44.47,43.03,44.01,686923,0
+CLH.US,D,20161104,000000,44.09,44.62,43.79,44.02,814185,0
+CLH.US,D,20161107,000000,43.13,44.68,43.13,44.17,905882,0
+CLH.US,D,20161108,000000,44.13,44.27,43.86,44,673563,0
+CLH.US,D,20161109,000000,43.88,46.86,43.72,46.84,576117,0
+CLH.US,D,20161110,000000,47.15,48.81,47.05,47.72,875931,0
+CLH.US,D,20161111,000000,47.56,48,47.52,47.58,366741,0
+CLH.US,D,20161114,000000,48.12,49.23,48.05,49.21,474876,0
+CLH.US,D,20161115,000000,49.21,49.7461,48.6301,49.52,480514,0
+CLH.US,D,20161116,000000,49.5,49.95,48.8925,49.23,223239,0
+CLH.US,D,20161117,000000,49.41,49.78,48.995,49.12,260096,0
+CLH.US,D,20161118,000000,49.11,49.88,49.02,49.22,287473,0
+CLH.US,D,20161121,000000,49.53,49.97,49.42,49.77,443409,0
+CLH.US,D,20161122,000000,49.99,50.44,49.81,50.12,343958,0
+CLH.US,D,20161123,000000,50.12,51.19,50.1,51.17,313573,0
+CLH.US,D,20161125,000000,51.09,51.94,51.09,51.76,161068,0
+CLH.US,D,20161128,000000,51.7,52.02,51.55,51.74,517839,0
+CLH.US,D,20161129,000000,51.76,52.06,51.49,51.63,361481,0
+CLH.US,D,20161130,000000,52.29,53.19,51.88,52.85,638765,0
+CLH.US,D,20161201,000000,53.21,53.78,53.05,53.6,644046,0
+CLH.US,D,20161202,000000,53.6,54.19,53.32,53.5,388294,0
+CLH.US,D,20161205,000000,53.62,54.14,53.56,53.75,489025,0
+CLH.US,D,20161206,000000,53.91,54.12,53.58,54.07,362761,0
+CLH.US,D,20161207,000000,54.33,54.92,53.83,54.89,391250,0
+CLH.US,D,20161208,000000,55.03,55.24,54.32,55.22,314396,0
+CLH.US,D,20161209,000000,55.38,56.3,55.235,55.52,469390,0
+CLH.US,D,20161212,000000,55.67,56.15,55.32,55.93,459186,0
+CLH.US,D,20161213,000000,56.1,56.49,55.775,56.1,453200,0
+CLH.US,D,20161214,000000,56.1,56.47,55.85,56.1,450803,0
+CLH.US,D,20161215,000000,56,57.36,55.685,57.13,478532,0
+CLH.US,D,20161216,000000,57.07,57.8,57,57.78,1175132,0
+CLH.US,D,20161219,000000,57.65,57.93,57.38,57.69,572394,0
+CLH.US,D,20161220,000000,58,58.14,57.38,57.69,395025,0
+CLH.US,D,20161221,000000,57.79,58.225,57.53,57.63,231150,0
+CLH.US,D,20161222,000000,57.6,57.6,56.475,56.6,527620,0
+CLH.US,D,20161223,000000,56.48,56.85,56.17,56.8,338219,0
+CLH.US,D,20161227,000000,56.81,57.12,56.36,56.45,267018,0
+CLH.US,D,20161228,000000,56.53,56.53,55.52,55.63,238596,0
+CLH.US,D,20161229,000000,55.84,56.05,55.42,55.74,222709,0
+CLH.US,D,20161230,000000,55.92,56.06,55.55,55.65,220097,0
+CLH.US,D,20170103,000000,55.9,56.26,55.22,55.75,373769,0
+CLH.US,D,20170104,000000,56.02,56.895,56.02,56.7,546888,0
+CLH.US,D,20170105,000000,56.6,56.88,55.94,56.2,516692,0
+CLH.US,D,20170106,000000,56.17,56.52,55.76,56.4,339030,0
+CLH.US,D,20170109,000000,56.4,56.46,55.94,56.14,516603,0
+CLH.US,D,20170110,000000,54.48,55.17,53.85,53.92,536175,0
+CLH.US,D,20170111,000000,53.91,54.81,53.8,54.5,382783,0
+CLH.US,D,20170112,000000,54.26,54.77,53.52,53.89,297298,0
+CLH.US,D,20170113,000000,54.08,54.56,53.74,54.15,278027,0
+CLH.US,D,20170117,000000,53.99,54.19,53.67,54.04,257124,0
+CLH.US,D,20170118,000000,54.18,54.52,53.82,53.88,338550,0
+CLH.US,D,20170119,000000,53.99,54.37,53.19,53.51,238066,0
+CLH.US,D,20170120,000000,53.68,53.79,53.38,53.59,196751,0
+CLH.US,D,20170123,000000,53.33,53.7,52.93,53.23,283189,0
+CLH.US,D,20170124,000000,53.2,53.95,53.2,53.8,560039,0
+CLH.US,D,20170125,000000,54.13,54.28,53.81,54.04,496437,0
+CLH.US,D,20170126,000000,54.18,54.27,53.59,53.94,326037,0
+CLH.US,D,20170127,000000,54,54.04,53.57,53.86,231541,0
+CLH.US,D,20170130,000000,53.6,53.68,52.77,53.01,641123,0
+CLH.US,D,20170131,000000,53.41,56.19,53.41,55.5,1290389,0
+CLH.US,D,20170201,000000,55.96,56.16,54.33,54.44,555727,0
+CLH.US,D,20170202,000000,54.47,54.68,53.92,54.61,388438,0
+CLH.US,D,20170203,000000,54.98,55.26,54.64,55.17,237427,0
+CLH.US,D,20170206,000000,54.93,55.35,54.39,54.43,236388,0
+CLH.US,D,20170207,000000,54.64,54.69,53.67,54.19,214332,0
+CLH.US,D,20170208,000000,54.04,54.18,53.41,54.18,453226,0
+CLH.US,D,20170209,000000,54.33,54.63,54.21,54.34,334598,0
+CLH.US,D,20170210,000000,54.67,55.21,54.46,54.87,293940,0
+CLH.US,D,20170213,000000,54.83,55.69,54.83,55.37,282287,0
+CLH.US,D,20170214,000000,55.11,55.67,54.93,55.38,224445,0
+CLH.US,D,20170215,000000,55.46,55.59,54.83,55.23,212961,0
+CLH.US,D,20170216,000000,55.37,55.56,54.455,54.8,347123,0
+CLH.US,D,20170217,000000,54.59,55.69,54.53,55.41,401986,0
+CLH.US,D,20170221,000000,55.52,56.63,55.15,56.53,390408,0
+CLH.US,D,20170222,000000,53.68,56.85,53.49,56.35,974302,0
+CLH.US,D,20170223,000000,56.38,57.67,56.38,57.01,538818,0
+CLH.US,D,20170224,000000,56.51,57.42,56.51,57.22,428760,0
+CLH.US,D,20170227,000000,57.37,58.19,57.14,57.65,666933,0
+CLH.US,D,20170228,000000,57.52,58.2,57.1,57.96,709480,0
+CLH.US,D,20170301,000000,58.54,59.17,58.2,58.33,361239,0
+CLH.US,D,20170302,000000,58.23,58.24,57.23,57.26,328539,0
+CLH.US,D,20170303,000000,57.03,57.42,56.84,57.1,345568,0
+CLH.US,D,20170306,000000,56.76,57.08,56.48,57.06,423332,0
+CLH.US,D,20170307,000000,56.84,57.09,56.41,56.55,375090,0
+CLH.US,D,20170308,000000,56.58,56.92,56.1,56.21,394213,0
+CLH.US,D,20170309,000000,56.13,56.14,55.24,55.6,309449,0
+CLH.US,D,20170310,000000,55.8,56.25,55.53,55.81,314343,0
+CLH.US,D,20170313,000000,55.81,56.66,55.72,55.84,299667,0
+CLH.US,D,20170314,000000,55.46,55.7,54.99,55.42,239180,0
+CLH.US,D,20170315,000000,55.72,56.21,55.45,55.74,476267,0
+CLH.US,D,20170316,000000,56.96,57.89,56.58,57.3,378305,0
+CLH.US,D,20170317,000000,57.37,57.72,57.25,57.48,417601,0
+CLH.US,D,20170320,000000,57.47,57.47,56.6175,56.72,355479,0
+CLH.US,D,20170321,000000,57.22,57.22,55.2,55.26,514913,0
+CLH.US,D,20170322,000000,55.27,55.46,54.57,54.93,247933,0
+CLH.US,D,20170323,000000,54.97,55.9,54.94,55.14,194193,0
+CLH.US,D,20170324,000000,55.18,55.18,54.26,54.39,209860,0
+CLH.US,D,20170327,000000,53.96,53.99,53.38,53.78,385295,0
+CLH.US,D,20170328,000000,53.69,54.28,53.1,54.23,375677,0
+CLH.US,D,20170329,000000,54.15,54.975,54,54.84,162426,0
+CLH.US,D,20170330,000000,54.96,55.16,54.7,55.05,184117,0
+CLH.US,D,20170331,000000,55.05,55.89,54.89,55.62,296444,0
+CLH.US,D,20170403,000000,55.83,56,54.37,54.44,314568,0
+CLH.US,D,20170404,000000,54.46,54.82,54.25,54.54,309929,0
+CLH.US,D,20170405,000000,54.88,55.66,54.8,55.32,749526,0
+CLH.US,D,20170406,000000,55.42,56.62,55.11,56.62,500815,0
+CLH.US,D,20170407,000000,56.66,57.01,56.245,56.56,283738,0
+CLH.US,D,20170410,000000,56.5,57.07,56.5,56.98,230729,0
+CLH.US,D,20170411,000000,56.81,57.29,56.54,57.09,285708,0
+CLH.US,D,20170412,000000,57.26,57.26,56.28,56.48,237244,0
+CLH.US,D,20170413,000000,56.62,56.79,55.6,55.66,212274,0
+CLH.US,D,20170417,000000,56.01,57.51,55.96,57.49,323160,0
+CLH.US,D,20170418,000000,57.11,57.665,56.82,57.6,245871,0
+CLH.US,D,20170419,000000,57.69,58.35,57.39,57.96,271679,0
+CLH.US,D,20170420,000000,58.28,58.435,57.22,57.23,334007,0
+CLH.US,D,20170421,000000,57.25,57.415,56.8,57.13,298734,0
+CLH.US,D,20170424,000000,57.91,58.49,57.78,58.43,257097,0
+CLH.US,D,20170425,000000,58.72,59.45,58.18,59.12,194744,0
+CLH.US,D,20170426,000000,59.06,59.44,58.76,59,303473,0
+CLH.US,D,20170427,000000,59.07,59.4658,58.6,58.64,173101,0
+CLH.US,D,20170428,000000,58.6,58.71,57.95,58.11,263604,0
+CLH.US,D,20170501,000000,58.45,58.47,57.64,58.32,245879,0
+CLH.US,D,20170502,000000,58.37,58.73,58.23,58.61,336772,0
+CLH.US,D,20170503,000000,57.44,58.68,57.3,58.37,429822,0
+CLH.US,D,20170504,000000,58.59,59.9,58.14,59.78,330530,0
+CLH.US,D,20170505,000000,59.87,61.615,59.613,61.33,360086,0
+CLH.US,D,20170508,000000,60.83,61.49,60,60.05,304507,0
+CLH.US,D,20170509,000000,59.57,60.135,59.225,59.54,570461,0
+CLH.US,D,20170510,000000,59.45,60.17,58.94,59.71,252066,0
+CLH.US,D,20170511,000000,59.53,59.58,58.81,59.28,182322,0
+CLH.US,D,20170512,000000,59.26,59.3,58.36,58.37,278685,0
+CLH.US,D,20170515,000000,58.48,59,58.25,58.35,184618,0
+CLH.US,D,20170516,000000,58.31,58.31,57.57,57.66,226858,0
+CLH.US,D,20170517,000000,56.84,57.54,56.701,56.85,200716,0
+CLH.US,D,20170518,000000,56.73,57.06,56.26,56.77,142024,0
+CLH.US,D,20170519,000000,56.87,57.71,56.87,57.37,236061,0
+CLH.US,D,20170522,000000,57.52,58.46,57.365,58.4,183092,0
+CLH.US,D,20170523,000000,58.38,58.53,57.93,58.16,163791,0
+CLH.US,D,20170524,000000,58.28,58.67,58,58.18,133756,0
+CLH.US,D,20170525,000000,58.37,58.51,58.12,58.45,256032,0
+CLH.US,D,20170526,000000,58.31,58.48,57.89,57.91,120223,0
+CLH.US,D,20170530,000000,57.82,58.38,57.52,58.06,433487,0
+CLH.US,D,20170531,000000,58.07,58.7,57.76,58.41,288383,0
+CLH.US,D,20170601,000000,58.75,59.27,58.425,59.25,365731,0
+CLH.US,D,20170602,000000,59.27,59.74,59.01,59.33,346623,0
+CLH.US,D,20170605,000000,59.16,59.34,58.38,58.41,150950,0
+CLH.US,D,20170606,000000,58.11,58.8,57.89,58.69,223167,0
+CLH.US,D,20170607,000000,58.81,59.525,58.23,58.36,215716,0
+CLH.US,D,20170608,000000,58.36,58.64,58.095,58.43,234634,0
+CLH.US,D,20170609,000000,58.66,59.49,58.3,59.16,383389,0
+CLH.US,D,20170612,000000,59.26,59.86,59.19,59.25,172114,0
+CLH.US,D,20170613,000000,59.38,59.38,58.96,59.04,269706,0
+CLH.US,D,20170614,000000,59.17,59.17,57.591,58.12,241993,0
+CLH.US,D,20170615,000000,57.59,58.2651,56.4,56.87,241573,0
+CLH.US,D,20170616,000000,56.82,57.26,55.94,56.63,431850,0
+CLH.US,D,20170619,000000,56.81,57.27,56.56,57.22,212497,0
+CLH.US,D,20170620,000000,57,57.04,55.48,55.54,310616,0
+CLH.US,D,20170621,000000,55.55,55.55,54.21,54.27,210854,0
+CLH.US,D,20170622,000000,54.28,54.33,53.66,53.99,346813,0
+CLH.US,D,20170623,000000,53.92,54.44,53.17,53.39,999905,0
+CLH.US,D,20170626,000000,53.44,54.8,53.27,54.71,251880,0
+CLH.US,D,20170627,000000,54.47,55.08,54.34,54.72,202957,0
+CLH.US,D,20170628,000000,55,55.67,54.69,54.7,161546,0
+CLH.US,D,20170629,000000,54.8,55,53.995,54.54,430903,0
+CLH.US,D,20170630,000000,55.27,56.32,55.27,55.83,421304,0
+CLH.US,D,20170703,000000,56.04,56.49,55.31,56.11,100738,0
+CLH.US,D,20170705,000000,56.3,56.36,55.02,55.37,176741,0
+CLH.US,D,20170706,000000,55.21,55.4,54.2,54.43,148503,0
+CLH.US,D,20170707,000000,54.47,54.875,54.28,54.68,92931,0
+CLH.US,D,20170710,000000,54.44,54.81,54.1,54.57,538118,0
+CLH.US,D,20170711,000000,54.71,55.19,54.41,55.14,167666,0
+CLH.US,D,20170712,000000,55.57,56.04,55.15,55.26,179305,0
+CLH.US,D,20170713,000000,55.44,55.72,54.93,55.71,113431,0
+CLH.US,D,20170714,000000,55.81,55.95,55.38,55.44,122846,0
+CLH.US,D,20170717,000000,55.45,55.82,54.99,55.67,249266,0
+CLH.US,D,20170718,000000,55.68,55.99,55.455,55.9,169793,0
+CLH.US,D,20170719,000000,56,56.74,55.75,56.5,163755,0
+CLH.US,D,20170720,000000,56.6,56.98,56.215,56.44,125500,0
+CLH.US,D,20170721,000000,56.39,56.5,56.09,56.38,130402,0
+CLH.US,D,20170724,000000,56.39,56.44,55.73,56.28,130499,0
+CLH.US,D,20170725,000000,56.51,57.88,56.32,57.75,415932,0
+CLH.US,D,20170726,000000,57.86,58.28,57.42,57.63,331050,0
+CLH.US,D,20170727,000000,57.56,57.56,56.72,57.28,332361,0
+CLH.US,D,20170728,000000,57.29,57.765,56.73,56.99,113161,0
+CLH.US,D,20170731,000000,57.1,57.14,56.72,56.8,241328,0
+CLH.US,D,20170801,000000,57.22,58.02,57.22,57.6,302591,0
+CLH.US,D,20170802,000000,56.47,56.94,53.26,53.38,600247,0
+CLH.US,D,20170803,000000,52.99,54.54,52.11,54.12,460755,0
+CLH.US,D,20170804,000000,54.04,54.79,53.695,54.17,242416,0
+CLH.US,D,20170807,000000,55.2,55.44,53.97,54.37,278176,0
+CLH.US,D,20170808,000000,54.34,54.81,53.87,54.45,193327,0
+CLH.US,D,20170809,000000,54.21,54.65,53.72,53.75,182159,0
+CLH.US,D,20170810,000000,53.54,53.63,52.39,52.4,185970,0
+CLH.US,D,20170811,000000,52.22,53.29,51.94,51.98,128783,0
+CLH.US,D,20170814,000000,52.35,53.52,51.945,53.37,1469020,0
+CLH.US,D,20170815,000000,53.46,53.46,50.87,51.58,443508,0
+CLH.US,D,20170816,000000,51.69,52.24,51.25,51.51,240653,0
+CLH.US,D,20170817,000000,51.18,51.6,50.73,50.81,336606,0
+CLH.US,D,20170818,000000,50.7,50.79,49.93,50.25,285984,0
+CLH.US,D,20170821,000000,50.21,50.62,49.87,49.98,220857,0
+CLH.US,D,20170822,000000,50.07,50.26,49.63,50.26,249055,0
+CLH.US,D,20170823,000000,49.97,50.76,49.97,50.39,153974,0
+CLH.US,D,20170824,000000,50.53,50.75,50.27,50.38,123366,0
+CLH.US,D,20170825,000000,50.46,51.61,50.205,51.39,248848,0
+CLH.US,D,20170828,000000,51.95,53.245,51.7823,52.98,332582,0
+CLH.US,D,20170829,000000,52.59,53.88,52.03,53.43,269203,0
+CLH.US,D,20170830,000000,53.72,53.72,52.91,53.27,412481,0
+CLH.US,D,20170831,000000,53.52,54.4,53.35,54.09,260612,0
+CLH.US,D,20170901,000000,54.47,55.88,53.56,53.87,767799,0
+CLH.US,D,20170905,000000,53.83,54.7,53.83,54.09,317243,0
+CLH.US,D,20170906,000000,53.88,54.7,53.8,54.13,317253,0
+CLH.US,D,20170907,000000,54.13,54.37,53.72,54.06,214640,0
+CLH.US,D,20170908,000000,53.8,55.52,53.8,55.51,466482,0
+CLH.US,D,20170911,000000,56.18,56.64,55.15,55.27,275081,0
+CLH.US,D,20170912,000000,55.34,55.42,54.91,55.28,366994,0
+CLH.US,D,20170913,000000,54.99,55.37,54.89,54.91,282285,0
+CLH.US,D,20170914,000000,54.84,55.02,53.79,53.94,338799,0
+CLH.US,D,20170915,000000,53.9,54.46,53.53,54.45,272206,0
+CLH.US,D,20170918,000000,54.52,54.76,54.04,54.28,281163,0
+CLH.US,D,20170919,000000,54.28,54.41,53.75,54.29,209283,0
+CLH.US,D,20170920,000000,54.47,55.32,54.23,55.11,276961,0
+CLH.US,D,20170921,000000,55.24,55.35,54.8,54.99,163770,0
+CLH.US,D,20170922,000000,55,55.1,54.4798,54.71,417284,0
+CLH.US,D,20170925,000000,54.69,55.48,54.37,55.36,295131,0
+CLH.US,D,20170926,000000,55.36,56.06,55.11,55.94,149075,0
+CLH.US,D,20170927,000000,55.79,56.23,55.42,56.1,261214,0
+CLH.US,D,20170928,000000,55.91,56.53,55.67,56.51,156799,0
+CLH.US,D,20170929,000000,56.4,56.75,56.01,56.7,305746,0
+CLH.US,D,20171002,000000,56.95,57.72,56.59,57.58,276131,0
+CLH.US,D,20171003,000000,57.7,58.22,57.11,58.05,385957,0
+CLH.US,D,20171004,000000,57.74,57.74,56.9475,57.36,332231,0
+CLH.US,D,20171005,000000,57.56,58.12,57.285,57.66,220695,0
+CLH.US,D,20171006,000000,57.29,57.39,56.23,56.45,251422,0
+CLH.US,D,20171009,000000,56.39,56.59,55.83,55.97,132083,0
+CLH.US,D,20171010,000000,56.35,56.36,55.46,56.21,196686,0
+CLH.US,D,20171011,000000,56.05,56.36,55.96,56.16,211683,0
+CLH.US,D,20171012,000000,56.08,56.86,55.86,56.64,148141,0
+CLH.US,D,20171013,000000,56.77,56.88,56.47,56.54,83603,0
+CLH.US,D,20171016,000000,56.48,56.79,56.38,56.57,111803,0
+CLH.US,D,20171017,000000,56.37,56.83,56.195,56.38,104712,0
+CLH.US,D,20171018,000000,56.72,56.85,56.06,56.29,150658,0
+CLH.US,D,20171019,000000,56.3,56.66,55.69,56.19,180265,0
+CLH.US,D,20171020,000000,56.26,56.547,55.96,56.21,214098,0
+CLH.US,D,20171023,000000,56.22,56.49,56,56.42,137881,0
+CLH.US,D,20171024,000000,56.54,56.66,55.81,55.95,135955,0
+CLH.US,D,20171025,000000,55.72,55.95,54.83,55.24,181707,0
+CLH.US,D,20171026,000000,55.22,55.65,53.795,54.81,785415,0
+CLH.US,D,20171027,000000,54.85,54.85,52.94,53.1,560693,0
+CLH.US,D,20171030,000000,52.68,53.225,52.38,52.74,301764,0
+CLH.US,D,20171031,000000,52.81,53.65,52.81,53.51,302383,0
+CLH.US,D,20171101,000000,55.62,56.13,51.63,52.28,1043694,0
+CLH.US,D,20171102,000000,53.19,54.48,52.59,53.42,498126,0
+CLH.US,D,20171103,000000,53.4,53.83,52.97,53.24,347197,0
+CLH.US,D,20171106,000000,53.19,53.5,52.88,53.34,319621,0
+CLH.US,D,20171107,000000,53.61,53.91,53.26,53.42,360336,0
+CLH.US,D,20171108,000000,53.48,54.41,53.21,53.98,285067,0
+CLH.US,D,20171109,000000,53.19,54.265,53.19,53.82,387347,0
+CLH.US,D,20171110,000000,53.69,54.09,53.4282,53.6,123340,0
+CLH.US,D,20171113,000000,53.45,53.965,53.295,53.34,381895,0
+CLH.US,D,20171114,000000,53.15,53.26,52.88,53.08,393662,0
+CLH.US,D,20171115,000000,52.86,52.86,52.41,52.42,258864,0
+CLH.US,D,20171116,000000,52.55,52.84,52.15,52.17,227023,0
+CLH.US,D,20171117,000000,52.06,52.18,51.49,51.49,228520,0
+CLH.US,D,20171120,000000,51.48,52.32,51.425,52.31,356617,0
+CLH.US,D,20171121,000000,52.35,52.73,52.29,52.45,305406,0
+CLH.US,D,20171122,000000,52.42,52.88,52.28,52.65,207785,0
+CLH.US,D,20171124,000000,52.79,53.05,52.561,52.82,149971,0
+CLH.US,D,20171127,000000,52.87,53.38,52.785,52.93,303447,0
+CLH.US,D,20171128,000000,53.13,53.64,52.765,53.18,601037,0
+CLH.US,D,20171129,000000,53.45,54.35,53.21,53.9,599115,0
+CLH.US,D,20171130,000000,53.97,54.26,53.66,53.86,416239,0
+CLH.US,D,20171201,000000,53.87,53.95,52.5,53.71,407152,0
+CLH.US,D,20171204,000000,54.19,54.44,53.845,54.08,359514,0
+CLH.US,D,20171205,000000,54.13,54.18,53.16,53.51,299438,0
+CLH.US,D,20171206,000000,53.29,53.91,53.15,53.15,347561,0
+CLH.US,D,20171207,000000,53.23,53.67,53.13,53.52,254429,0
+CLH.US,D,20171208,000000,53.66,53.7,53.09,53.21,487837,0
+CLH.US,D,20171211,000000,53.39,53.545,52.95,53.31,333096,0
+CLH.US,D,20171212,000000,53.34,53.5,52.96,53,248038,0
+CLH.US,D,20171213,000000,53.06,53.52,52.835,52.87,242684,0
+CLH.US,D,20171214,000000,52.94,53.22,51.87,51.91,300119,0
+CLH.US,D,20171215,000000,52.09,52.84,52.09,52.17,542670,0
+CLH.US,D,20171218,000000,52.59,53.93,52.55,53.17,377754,0
+CLH.US,D,20171219,000000,53,53.77,52.54,52.63,213805,0
+CLH.US,D,20171220,000000,52.62,53.15,52.52,53.07,247518,0
+CLH.US,D,20171221,000000,52.8,54.2,52.8,54.04,380310,0
+CLH.US,D,20171222,000000,54.05,54.18,53.63,53.8,148876,0
+CLH.US,D,20171226,000000,53.75,53.97,52.75,52.84,199953,0
+CLH.US,D,20171227,000000,52.75,53.38,52.39,53.2,276220,0
+CLH.US,D,20171228,000000,53.3,53.76,52.92,53.61,708629,0
+CLH.US,D,20171229,000000,53.66,55,53.66,54.2,315579,0
+CLH.US,D,20180102,000000,54.43,54.43,53.0925,53.36,252400,0
+CLH.US,D,20180103,000000,53.3,53.9197,53.16,53.62,271740,0
+CLH.US,D,20180104,000000,53.99,55.88,53.45,55.48,416691,0
+CLH.US,D,20180105,000000,55.45,55.77,53.69,54.58,354505,0
+CLH.US,D,20180108,000000,54.55,54.65,54.19,54.6,265335,0
+CLH.US,D,20180109,000000,54.73,55.35,54.445,54.52,218692,0
+CLH.US,D,20180110,000000,54.46,54.95,54.43,54.67,262801,0
+CLH.US,D,20180111,000000,54.6,55.43,54.49,55.33,353138,0
+CLH.US,D,20180112,000000,55.48,55.715,55.05,55.55,234873,0
+CLH.US,D,20180116,000000,55.61,56.62,55.31,56.2,329285,0
+CLH.US,D,20180117,000000,56.59,56.67,55.88,56.34,363535,0
+CLH.US,D,20180118,000000,55.94,56.19,54.49,54.62,229258,0
+CLH.US,D,20180119,000000,54.54,55.23,54.54,55.17,350300,0
+CLH.US,D,20180122,000000,55.16,55.22,54.61,55.21,190623,0
+CLH.US,D,20180123,000000,55.31,57.97,55.31,57.35,552014,0
+CLH.US,D,20180124,000000,57.41,57.61,56.15,56.22,225498,0
+CLH.US,D,20180125,000000,56.48,56.48,55.53,55.82,154623,0
+CLH.US,D,20180126,000000,55.9,56.59,55.69,56.53,160257,0
+CLH.US,D,20180129,000000,56.31,56.72,55.98,56.48,159603,0
+CLH.US,D,20180130,000000,56.03,56.62,55.38,55.39,205501,0
+CLH.US,D,20180131,000000,56,56.27,55.15,55.34,178410,0
+CLH.US,D,20180201,000000,55.3,55.685,54.71,54.93,529946,0
+CLH.US,D,20180202,000000,54.66,54.66,53.58,53.69,273957,0
+CLH.US,D,20180205,000000,53.23,53.49,50.77,50.78,417822,0
+CLH.US,D,20180206,000000,49.72,51.76,49.29,51.25,688671,0
+CLH.US,D,20180207,000000,51.13,51.86,50.87,50.87,294975,0
+CLH.US,D,20180208,000000,50.93,51.19,49.62,49.62,385166,0
+CLH.US,D,20180209,000000,50.17,50.24,47.95,49,696338,0
+CLH.US,D,20180212,000000,49.39,50.15,49.01,49.79,644320,0
+CLH.US,D,20180213,000000,49.57,49.93,49.3,49.81,237239,0
+CLH.US,D,20180214,000000,49.57,51.79,49.57,51.7,277715,0
+CLH.US,D,20180215,000000,52.12,52.3,51.2,51.43,192322,0
+CLH.US,D,20180216,000000,51.32,52.68,51.28,52.4,173196,0
+CLH.US,D,20180220,000000,52.5,53.02,52.5,52.5,268652,0
+CLH.US,D,20180221,000000,52.44,53.33,52.1,52.13,215461,0
+CLH.US,D,20180222,000000,52.25,52.27,50.84,50.94,275832,0
+CLH.US,D,20180223,000000,51.25,51.39,50.41,51.13,245048,0
+CLH.US,D,20180226,000000,51.42,51.98,50.76,51.06,298380,0
+CLH.US,D,20180227,000000,50.96,51.415,50.02,50.04,303710,0
+CLH.US,D,20180228,000000,47.3,52.22,47.3,49.93,727610,0
+CLH.US,D,20180301,000000,47.7,49.13,46.62,48.06,628980,0
+CLH.US,D,20180302,000000,47.62,49.45,47.56,49.36,303437,0
+CLH.US,D,20180305,000000,50.37,50.585,50.37,50.37,235608,0
+CLH.US,D,20180306,000000,50.55,51.22,50.37,51.07,343087,0
+CLH.US,D,20180307,000000,50.75,51.69,50.75,51.57,550956,0
+CLH.US,D,20180308,000000,51.78,52.32,51.52,52.1,351781,0
+CLH.US,D,20180309,000000,52.62,53.05,52.02,52.92,254878,0
+CLH.US,D,20180312,000000,52.92,53.46,52.2,53.15,215919,0
+CLH.US,D,20180313,000000,53.27,53.62,52.07,52.25,241137,0
+CLH.US,D,20180314,000000,52.54,52.7,51.55,51.96,251767,0
+CLH.US,D,20180315,000000,51.25,51.5,49.49,49.98,476025,0
+CLH.US,D,20180316,000000,49.95,51.1,49.84,50.91,432300,0
+CLH.US,D,20180319,000000,50.87,51.5,50.65,51.41,280481,0
+CLH.US,D,20180320,000000,51.38,52.06,51.15,51.7,269349,0
+CLH.US,D,20180321,000000,51.61,52.13,51.22,51.23,264944,0
+CLH.US,D,20180322,000000,50.9,51.245,49.59,49.63,192701,0
+CLH.US,D,20180323,000000,49.66,50.18,48.66,48.71,170141,0
+CLH.US,D,20180326,000000,49.38,49.45,48.2,49.33,369901,0
+CLH.US,D,20180327,000000,49.59,49.74,48.44,48.51,255340,0
+CLH.US,D,20180328,000000,48.51,48.75,48.01,48.43,439458,0
+CLH.US,D,20180329,000000,48.75,49.24,48.72,48.81,387444,0
+CLH.US,D,20180402,000000,48.79,48.94,47.11,47.84,330333,0
+CLH.US,D,20180403,000000,48.5,48.93,47.97,48.45,602123,0
+CLH.US,D,20180404,000000,47.91,48.87,47.83,48.65,830984,0
+CLH.US,D,20180405,000000,49.02,49.63,48.76,49.34,729121,0
+CLH.US,D,20180406,000000,49.07,49.13,48.29,48.38,336518,0
+CLH.US,D,20180409,000000,48.86,48.9,48.26,48.32,424552,0
+CLH.US,D,20180410,000000,48.9,49.07,48.44,48.6,483356,0
+CLH.US,D,20180411,000000,48.32,48.43,47.87,48.2,704925,0
+CLH.US,D,20180412,000000,48.56,49.04,48.47,48.7,279162,0
+CLH.US,D,20180413,000000,48.99,49.18,48.215,48.43,225021,0
+CLH.US,D,20180416,000000,48.75,48.8,48.45,48.58,436106,0
+CLH.US,D,20180417,000000,48.94,49.34,48.57,48.72,374261,0
+CLH.US,D,20180418,000000,48.79,49.31,48.59,48.6,402210,0
+CLH.US,D,20180419,000000,48.57,48.8,48.2,48.32,336442,0
+CLH.US,D,20180420,000000,48.5,48.79,47.98,48.2,213821,0
+CLH.US,D,20180423,000000,48.11,48.99,47.98,48.58,237507,0
+CLH.US,D,20180424,000000,48.89,49.08,48.05,48.24,564059,0
+CLH.US,D,20180425,000000,48.18,48.45,47.96,48.16,246845,0
+CLH.US,D,20180426,000000,48.13,48.13,47.49,47.72,276583,0
+CLH.US,D,20180427,000000,47.8,48.23,47.56,47.6,364146,0
+CLH.US,D,20180430,000000,47.65,47.92,45.78,45.8,457807,0
+CLH.US,D,20180501,000000,45.62,45.695,44.745,45.45,545565,0
+CLH.US,D,20180502,000000,46.9,49.47,46.77,49.18,1158788,0
+CLH.US,D,20180503,000000,51.06,54.15,50.56,51.21,1078783,0
+CLH.US,D,20180504,000000,51,51.76,50.79,51.42,503823,0
+CLH.US,D,20180507,000000,51.4,51.77,50.78,51.61,446411,0
+CLH.US,D,20180508,000000,51.63,52.53,51.37,52.23,418050,0
+CLH.US,D,20180509,000000,52.28,52.51,51.69,51.77,411917,0
+CLH.US,D,20180510,000000,51.96,52.39,51.63,52.19,317046,0
+CLH.US,D,20180511,000000,52.07,52.81,52.07,52.57,275185,0
+CLH.US,D,20180514,000000,52.64,52.84,51.89,51.99,386313,0
+CLH.US,D,20180515,000000,51.9,52.42,51.68,52.06,357296,0
+CLH.US,D,20180516,000000,51.96,52.31,51.83,51.92,256963,0
+CLH.US,D,20180517,000000,51.86,52.24,51.6,51.87,431901,0
+CLH.US,D,20180518,000000,51.83,51.83,51.03,51.06,203437,0
+CLH.US,D,20180521,000000,51.35,52.83,51.18,52.75,772558,0
+CLH.US,D,20180522,000000,52.85,53.99,52.34,52.59,539881,0
+CLH.US,D,20180523,000000,52.36,52.92,52.17,52.9,355937,0
+CLH.US,D,20180524,000000,52.76,52.78,52.155,52.69,377674,0
+CLH.US,D,20180525,000000,52.71,52.8,52.395,52.65,311165,0
+CLH.US,D,20180529,000000,52.18,52.85,52.005,52.83,269427,0
+CLH.US,D,20180530,000000,53.09,54.3,52.85,54.17,428073,0
+CLH.US,D,20180531,000000,54.07,54.11,52.98,53,421172,0
+CLH.US,D,20180601,000000,53.32,53.76,52.89,53.69,302280,0
+CLH.US,D,20180604,000000,53.81,54.265,53.05,53.36,758996,0
+CLH.US,D,20180605,000000,53.4,53.76,52.77,53.43,264021,0
+CLH.US,D,20180606,000000,53.41,53.77,53.09,53.66,195762,0
+CLH.US,D,20180607,000000,53.61,53.99,53.345,53.95,181936,0
+CLH.US,D,20180608,000000,53.94,54.35,53.66,54.35,259618,0
+CLH.US,D,20180611,000000,54.42,54.49,53.685,54.11,164143,0
+CLH.US,D,20180612,000000,54.22,54.47,53.76,53.89,194385,0
+CLH.US,D,20180613,000000,54.17,54.17,52.98,53.07,369413,0
+CLH.US,D,20180614,000000,53.31,53.58,52.68,53.5,297928,0
+CLH.US,D,20180615,000000,53.33,53.33,52.68,53.03,368423,0
+CLH.US,D,20180618,000000,52.68,53.62,52.68,53.18,351617,0
+CLH.US,D,20180619,000000,52.9,53.43,52.47,53.32,554433,0
+CLH.US,D,20180620,000000,53.31,54.19,52.82,53.88,424966,0
+CLH.US,D,20180621,000000,53.83,54.43,53.57,53.92,329249,0
+CLH.US,D,20180622,000000,54.35,55.41,54.35,55.37,891707,0
+CLH.US,D,20180625,000000,55.35,55.52,54.68,54.93,399871,0
+CLH.US,D,20180626,000000,54.96,54.97,53.945,54.76,404467,0
+CLH.US,D,20180627,000000,54.94,55.1,53.72,53.89,290274,0
+CLH.US,D,20180628,000000,53.97,54.69,53.57,54.37,268992,0
+CLH.US,D,20180629,000000,54.77,56,54.52,55.55,496296,0
+CLH.US,D,20180702,000000,55.34,55.73,54.9,55.42,301223,0
+CLH.US,D,20180703,000000,55.47,55.82,55.24,55.49,138563,0
+CLH.US,D,20180705,000000,55.95,56.5699,55.7,56.5,391375,0
+CLH.US,D,20180706,000000,56.44,56.89,56.36,56.53,234181,0
+CLH.US,D,20180709,000000,56.91,57.48,56.7,57.19,197532,0
+CLH.US,D,20180710,000000,57.19,57.59,56.53,56.71,325413,0
+CLH.US,D,20180711,000000,56.49,57.035,56.23,56.69,224268,0
+CLH.US,D,20180712,000000,57.05,57.18,56.57,57.01,319614,0
+CLH.US,D,20180713,000000,57.1,58.405,57.1,57.28,411799,0
+CLH.US,D,20180716,000000,57.26,57.36,56.67,56.72,220839,0
+CLH.US,D,20180717,000000,56.72,57.23,56.24,56.41,356594,0
+CLH.US,D,20180718,000000,56.02,56.33,55.5,55.73,351853,0
+CLH.US,D,20180719,000000,55.74,56.51,55.54,56.33,234947,0
+CLH.US,D,20180720,000000,56.54,57.32,56.05,56.97,219691,0
+CLH.US,D,20180723,000000,56.81,56.99,56.27,56.7,233168,0
+CLH.US,D,20180724,000000,56.78,56.99,55.27,55.82,650478,0
+CLH.US,D,20180725,000000,55.56,56.34,55.49,55.95,310294,0
+CLH.US,D,20180726,000000,56.03,56.45,55.89,56.24,210151,0
+CLH.US,D,20180727,000000,56.39,57.41,56.185,56.35,251122,0
+CLH.US,D,20180730,000000,56.36,56.73,55.92,55.99,507311,0
+CLH.US,D,20180731,000000,56.1,57.66,55.76,56.93,420569,0
+CLH.US,D,20180801,000000,58.03,64.71,57.28,63.46,1287431,0
+CLH.US,D,20180802,000000,64.11,64.5,62.46,62.48,733661,0
+CLH.US,D,20180803,000000,62.38,63.005,61.44,61.79,709868,0
+CLH.US,D,20180806,000000,61.95,62.88,61.755,62,454129,0
+CLH.US,D,20180807,000000,62.33,62.52,61.69,61.86,416523,0
+CLH.US,D,20180808,000000,62.06,62.06,61.09,61.59,347180,0
+CLH.US,D,20180809,000000,61.6,62.04,61.43,61.43,245935,0
+CLH.US,D,20180810,000000,61.57,62.1791,61.15,61.93,436917,0
+CLH.US,D,20180813,000000,61.93,62.499,61.55,62.03,410392,0
+CLH.US,D,20180814,000000,62.29,63.7,61.88,63.05,228731,0
+CLH.US,D,20180815,000000,62.67,63.265,62.2,62.93,276943,0
+CLH.US,D,20180816,000000,63.5,63.5274,62.79,63.03,182335,0
+CLH.US,D,20180817,000000,62.86,63.72,62.86,63.45,250361,0
+CLH.US,D,20180820,000000,63.6,64.26,63.42,63.8,276265,0
+CLH.US,D,20180821,000000,63.83,65.18,63.83,65,334299,0
+CLH.US,D,20180822,000000,65.13,66.5,65.09,66.35,471756,0
+CLH.US,D,20180823,000000,66.34,67.36,66.13,67.01,403385,0
+CLH.US,D,20180824,000000,67.01,67.76,66.65,67.69,372440,0
+CLH.US,D,20180827,000000,67.77,68.74,67.72,68.6,715256,0
+CLH.US,D,20180828,000000,68.68,69.36,68.1,68.65,482602,0
+CLH.US,D,20180829,000000,68.71,69.04,68.29,68.95,465148,0
+CLH.US,D,20180830,000000,68.92,69.12,67.96,68.43,464670,0
+CLH.US,D,20180831,000000,68.59,68.74,68,68.59,346069,0
+CLH.US,D,20180904,000000,68.73,69.59,68.29,69.08,369503,0
+CLH.US,D,20180905,000000,69.01,70.03,68.59,69.99,479907,0
+CLH.US,D,20180906,000000,70.07,70.73,69.26,69.72,547691,0
+CLH.US,D,20180907,000000,70.07,72.22,69.995,72.03,730356,0
+CLH.US,D,20180910,000000,72.1,72.5,70.89,71.08,431183,0
+CLH.US,D,20180911,000000,70.83,71.58,70.47,71.19,426098,0
+CLH.US,D,20180912,000000,71.37,71.37,69.91,70.04,309563,0
+CLH.US,D,20180913,000000,70,70.09,69.06,69.47,762530,0
+CLH.US,D,20180914,000000,69.42,70.55,69.01,70.2,571908,0
+CLH.US,D,20180917,000000,70.27,70.3366,69.56,69.9,323664,0
+CLH.US,D,20180918,000000,69.9,72.26,69.53,71.41,708512,0
+CLH.US,D,20180919,000000,71.36,71.58,69.56,70.02,435450,0
+CLH.US,D,20180920,000000,70.32,70.32,69.45,69.62,350404,0
+CLH.US,D,20180921,000000,70.35,70.35,69.23,69.3,522612,0
+CLH.US,D,20180924,000000,69.51,70.06,69.22,69.91,331321,0
+CLH.US,D,20180925,000000,70.54,72.39,69.95,71.95,649555,0
+CLH.US,D,20180926,000000,71.95,72.32,70.55,70.64,343879,0
+CLH.US,D,20180927,000000,70.76,71.36,70.3089,70.91,202943,0
+CLH.US,D,20180928,000000,70.66,71.88,70.46,71.58,428490,0
+CLH.US,D,20181001,000000,72.46,72.46,70.75,70.89,355419,0
+CLH.US,D,20181002,000000,70.65,70.95,69.74,70.14,405419,0
+CLH.US,D,20181003,000000,70.92,71.19,70.06,70.75,339082,0
+CLH.US,D,20181004,000000,70.27,70.32,69.46,69.69,316711,0
+CLH.US,D,20181005,000000,69.7,70.81,69.68,70.31,315840,0
+CLH.US,D,20181008,000000,70.35,70.73,69.9077,70.54,407160,0
+CLH.US,D,20181009,000000,70.44,71.2787,69.72,70.02,417142,0
+CLH.US,D,20181010,000000,69.84,69.98,67.84,67.9,704870,0
+CLH.US,D,20181011,000000,67.61,68.09,65.85,65.95,637782,0
+CLH.US,D,20181012,000000,66.77,67.0158,65.47,66.22,653766,0
+CLH.US,D,20181015,000000,66.11,67.48,66.11,66.77,338742,0
+CLH.US,D,20181016,000000,67.18,67.62,66.27,67.4,715892,0
+CLH.US,D,20181017,000000,67.47,67.47,66.32,66.99,501198,0
+CLH.US,D,20181018,000000,67,67.29,66.36,66.86,536668,0
+CLH.US,D,20181019,000000,66.99,67.99,66.27,66.37,329996,0
+CLH.US,D,20181022,000000,66.55,66.68,66.07,66.22,396009,0
+CLH.US,D,20181023,000000,65.3,65.4356,62.93,64.42,502244,0
+CLH.US,D,20181024,000000,64.51,65.38,63.58,63.62,403014,0
+CLH.US,D,20181025,000000,63.89,64.06,62.27,62.46,605355,0
+CLH.US,D,20181026,000000,62,62.93,60.8,62.45,419587,0
+CLH.US,D,20181029,000000,63.09,64.2,61.74,62.36,318537,0
+CLH.US,D,20181030,000000,62.38,63.63,62.38,63.61,304240,0
+CLH.US,D,20181031,000000,64.8,68.64,64.22,68.04,896480,0
+CLH.US,D,20181101,000000,68.31,68.35,64.14,64.27,687862,0
+CLH.US,D,20181102,000000,64.5,65.44,64.18,64.75,402665,0
+CLH.US,D,20181105,000000,64.85,65.7999,63.76,64,387827,0
+CLH.US,D,20181106,000000,64.03,64.74,63.76,64.59,271354,0
+CLH.US,D,20181107,000000,64.81,66.9,64.36,66.74,373951,0
+CLH.US,D,20181108,000000,66.58,66.72,65.16,65.62,263898,0
+CLH.US,D,20181109,000000,65.39,66.34,64.9,66.13,272581,0
+CLH.US,D,20181112,000000,66.16,67.07,65.82,65.86,262701,0
+CLH.US,D,20181113,000000,66.19,66.7175,64.81,65.03,397055,0
+CLH.US,D,20181114,000000,65.25,65.71,63.73,64.1,515565,0
+CLH.US,D,20181115,000000,65.19,65.35,63.6,65.19,336196,0
+CLH.US,D,20181116,000000,64.8,66.25,64.8,66.25,335179,0
+CLH.US,D,20181119,000000,66.25,67.19,65.88,66.88,463131,0
+CLH.US,D,20181120,000000,66.16,66.49,63.78,63.97,271512,0
+CLH.US,D,20181121,000000,64.12,64.52,63.73,64.29,227710,0
+CLH.US,D,20181123,000000,63.64,64.76,63.145,63.96,94150,0
+CLH.US,D,20181126,000000,64.62,65.25,64.26,64.9,241384,0
+CLH.US,D,20181127,000000,64.77,65.26,64.21,65,385843,0
+CLH.US,D,20181128,000000,65,65.165,64.1,64.66,618172,0
+CLH.US,D,20181129,000000,64.77,65.04,63.59,63.88,615184,0
+CLH.US,D,20181130,000000,63.88,65.31,63.825,64.53,498815,0
+CLH.US,D,20181203,000000,65.25,65.48,63.45,65.29,380566,0
+CLH.US,D,20181204,000000,65.03,65.97,62.33,62.44,396863,0
+CLH.US,D,20181206,000000,60.02,61.77,59.14,60.02,1032449,0
+CLH.US,D,20181207,000000,60.11,60.69,56.97,57.51,954765,0
+CLH.US,D,20181210,000000,57.13,57.13,54.48,54.73,1100692,0
+CLH.US,D,20181211,000000,55.32,57.135,54.87,55.09,565465,0
+CLH.US,D,20181212,000000,55.68,56.25,54.47,55.56,699001,0
+CLH.US,D,20181213,000000,55.57,56.07,55.27,55.82,569348,0
+CLH.US,D,20181214,000000,55.28,57.03,54.99,55.53,1078371,0
+CLH.US,D,20181217,000000,55.43,55.43,53.33,53.54,498127,0
+CLH.US,D,20181218,000000,53.92,54.9,52.78,53,552187,0
+CLH.US,D,20181219,000000,52.87,53.49,51.66,51.82,570469,0
+CLH.US,D,20181220,000000,51.71,52.18,49.535,50.26,393245,0
+CLH.US,D,20181221,000000,50,50.515,48.04,48.11,1233855,0
+CLH.US,D,20181224,000000,47.84,48.24,46.83,46.83,183725,0
+CLH.US,D,20181226,000000,46.83,48.43,46.21,48.26,497232,0
+CLH.US,D,20181227,000000,47.54,48.15,47.03,48.08,766785,0
+CLH.US,D,20181228,000000,48.07,49.3,47.87,48.24,408497,0
+CLH.US,D,20181231,000000,48.31,49.635,48.31,49.35,413357,0
+CLH.US,D,20190102,000000,48.79,49.82,48.13,49.7,708358,0
+CLH.US,D,20190103,000000,49.56,50.65,49.1,49.93,443569,0
+CLH.US,D,20190104,000000,50.75,51.94,50.34,51.24,763506,0
+CLH.US,D,20190107,000000,51.25,52.75,51.18,52.06,957186,0
+CLH.US,D,20190108,000000,52.41,53.35,52.22,53.05,1637570,0
+CLH.US,D,20190109,000000,53.53,55.275,53.4484,54.85,446577,0
+CLH.US,D,20190110,000000,55.5,55.74,54.17,54.99,755583,0
+CLH.US,D,20190111,000000,54.95,56.045,54.75,55.63,340066,0
+CLH.US,D,20190114,000000,55.25,55.76,54.34,55.44,403174,0
+CLH.US,D,20190115,000000,55.34,56.39,55.22,56,697552,0
+CLH.US,D,20190116,000000,55.96,56.4,55.4248,55.78,379728,0
+CLH.US,D,20190117,000000,55.7,56.89,55.7,56.44,378317,0
+CLH.US,D,20190118,000000,57.34,57.58,56.07,57.34,441471,0
+CLH.US,D,20190122,000000,57,57.21,56.15,57.16,590192,0
+CLH.US,D,20190123,000000,57.14,57.725,56.65,57.13,345783,0
+CLH.US,D,20190124,000000,56.95,57.8,56.95,57.54,415103,0
+CLH.US,D,20190125,000000,57.91,59.035,57.795,58.54,346592,0
+CLH.US,D,20190128,000000,58.01,58.18,56.85,57.81,477672,0
+CLH.US,D,20190129,000000,58.05,59.03,57.77,58.55,547449,0
+CLH.US,D,20190130,000000,58.95,59.77,58,59.72,406170,0
+CLH.US,D,20190131,000000,59.79,60.07,59.01,59.21,550148,0
+CLH.US,D,20190201,000000,59.45,59.45,58.09,58.85,301322,0
+CLH.US,D,20190204,000000,59.62,59.65,58.44,59.62,365222,0
+CLH.US,D,20190205,000000,59.46,60.1,59.25,59.53,294557,0
+CLH.US,D,20190206,000000,59.28,59.72,58.62,58.72,238908,0
+CLH.US,D,20190207,000000,58.39,58.65,57.07,57.37,505582,0
+CLH.US,D,20190208,000000,57.29,57.94,56.135,57.7,459089,0
+CLH.US,D,20190211,000000,58.19,58.755,57.75,58.19,651915,0
+CLH.US,D,20190212,000000,58.1,59.58,58.06,59.47,338951,0
+CLH.US,D,20190213,000000,59.64,59.98,58.64,59.34,280510,0
+CLH.US,D,20190214,000000,59.03,59.85,59.03,59.37,513930,0
+CLH.US,D,20190215,000000,59.81,60.55,59.81,60.04,354850,0
+CLH.US,D,20190219,000000,60.03,60.63,60.03,60.28,384646,0
+CLH.US,D,20190220,000000,60.23,60.58,59.27,60.31,539318,0
+CLH.US,D,20190221,000000,60.26,61.08,60.2,60.4,256291,0
+CLH.US,D,20190222,000000,60.55,60.73,59.76,59.87,275363,0
+CLH.US,D,20190225,000000,60,60.635,59.63,59.72,653123,0
+CLH.US,D,20190226,000000,59.92,60.47,59.6572,60.01,443243,0
+CLH.US,D,20190227,000000,66.14,69.065,65,68.07,1038801,0
+CLH.US,D,20190228,000000,68.7,69.31,67.42,68,720364,0
+CLH.US,D,20190301,000000,68.1,68.94,67.95,68.77,692176,0
+CLH.US,D,20190304,000000,68.7,69.51,67.6,67.68,677028,0
+CLH.US,D,20190305,000000,67.8,68.53,66.34,66.91,646281,0
+CLH.US,D,20190306,000000,66.89,67.23,65.97,66.82,306603,0
+CLH.US,D,20190307,000000,66.77,68.7,65.93,68.6,624123,0
+CLH.US,D,20190308,000000,67.93,68.34,67.11,67.62,415605,0
+CLH.US,D,20190311,000000,67.62,68.55,67.28,68.51,425860,0
+CLH.US,D,20190312,000000,68.49,69.01,68.02,68.64,185179,0
+CLH.US,D,20190313,000000,69.04,69.51,68.7,69.11,446066,0
+CLH.US,D,20190314,000000,69.11,69.55,68.57,69.29,505254,0
+CLH.US,D,20190315,000000,69.13,69.55,68.37,68.74,442893,0
+CLH.US,D,20190318,000000,68.78,69.53,68.52,69.39,235215,0
+CLH.US,D,20190319,000000,69.45,70.31,69.29,69.61,605624,0
+CLH.US,D,20190320,000000,69.44,70.3,68.585,69.57,348077,0
+CLH.US,D,20190321,000000,71.49,71.74,69.17,71.49,543622,0
+CLH.US,D,20190322,000000,71.24,71.28,69.91,70.31,438744,0
+CLH.US,D,20190325,000000,70.36,70.88,69.68,70.28,512539,0
+CLH.US,D,20190326,000000,70.92,72.2,70.61,72.04,339960,0
+CLH.US,D,20190327,000000,72.04,72.2583,70.57,70.7,436916,0
+CLH.US,D,20190328,000000,71.03,71.53,70.47,70.87,495763,0
+CLH.US,D,20190329,000000,71.27,72.03,70.87,71.53,358838,0
+CLH.US,D,20190401,000000,72.01,72.21,71.19,72,311883,0
+CLH.US,D,20190402,000000,71.85,71.97,71.24,71.79,275001,0
+CLH.US,D,20190403,000000,72.06,72.59,71.58,72.06,592875,0
+CLH.US,D,20190404,000000,72.2,72.65,71.14,71.47,293003,0
+CLH.US,D,20190405,000000,71.77,72.14,71.58,72,505482,0
+CLH.US,D,20190408,000000,72.01,72.33,71.34,72.23,357016,0
+CLH.US,D,20190409,000000,72.15,72.24,71.42,71.52,217136,0
+CLH.US,D,20190410,000000,71.86,72.74,71.71,72.39,806873,0
+CLH.US,D,20190411,000000,72.36,72.6,71.79,72.49,357765,0
+CLH.US,D,20190412,000000,73.09,73.96,72.14,72.46,522411,0
+CLH.US,D,20190415,000000,72.81,73.23,72.48,73.09,181370,0
+CLH.US,D,20190416,000000,73.51,73.51,72.275,72.78,209087,0
+CLH.US,D,20190417,000000,72.85,72.85,71.825,72.18,211805,0
+CLH.US,D,20190418,000000,72.26,72.605,71.39,72.16,365667,0
+CLH.US,D,20190422,000000,72.07,73.23,71.97,72.92,386757,0
+CLH.US,D,20190423,000000,73.4,74.66,73.08,74.32,401375,0
+CLH.US,D,20190424,000000,73.98,75.01,73.98,74.5,1318760,0
+CLH.US,D,20190425,000000,74.52,74.62,73.21,73.57,312320,0
+CLH.US,D,20190426,000000,73.65,74.38,73.65,74.24,312945,0
+CLH.US,D,20190429,000000,74.61,75.68,74.5,75.16,519375,0
+CLH.US,D,20190430,000000,75.23,76.2,75.23,76,701417,0
+CLH.US,D,20190501,000000,77.24,77.24,70.24,70.9,1128919,0
+CLH.US,D,20190502,000000,70.41,71.61,69.55,71.37,551785,0
+CLH.US,D,20190503,000000,71.71,71.93,70.41,71.83,525145,0
+CLH.US,D,20190506,000000,70.6,71.86,70.495,71.16,387344,0
+CLH.US,D,20190507,000000,70.55,70.96,69.85,70.23,289564,0
+CLH.US,D,20190508,000000,70.23,70.46,69.88,69.95,240549,0
+CLH.US,D,20190509,000000,69.32,70.32,68.01,69.78,501958,0
+CLH.US,D,20190510,000000,69.37,70.05,68.44,69.92,548151,0
+CLH.US,D,20190513,000000,68.71,69,67.45,68,244284,0
+CLH.US,D,20190514,000000,68.26,68.7,67.89,68.17,450034,0
+CLH.US,D,20190515,000000,67.87,68.305,67.6,68.05,189916,0
+CLH.US,D,20190516,000000,68.43,69.715,68.32,68.71,338273,0
+CLH.US,D,20190517,000000,68.28,68.58,67.73,67.77,203386,0
+CLH.US,D,20190520,000000,67.48,68.035,67.17,67.96,287417,0
+CLH.US,D,20190521,000000,68.23,69.14,68.02,69.12,229996,0
+CLH.US,D,20190522,000000,68.83,69.445,67.93,68.21,214261,0
+CLH.US,D,20190523,000000,67.58,67.58,66.265,66.4,179811,0
+CLH.US,D,20190524,000000,66.78,67.78,66.59,66.81,584773,0
+CLH.US,D,20190528,000000,66.86,67.25,64.91,64.99,255008,0
+CLH.US,D,20190529,000000,64.46,64.6,63.62,64.04,288631,0
+CLH.US,D,20190530,000000,64.05,64.84,63.14,63.85,149787,0
+CLH.US,D,20190531,000000,63.03,64.42,62.54,64.12,320112,0
+CLH.US,D,20190603,000000,64.34,64.98,63.88,64.64,211402,0
+CLH.US,D,20190604,000000,65.03,65.82,64.56,65.65,266062,0
+CLH.US,D,20190605,000000,66.08,66.9,65.76,66.84,332031,0
+CLH.US,D,20190606,000000,66.97,67.065,66.07,66.45,169686,0
+CLH.US,D,20190607,000000,66.72,66.9,65.86,65.94,207750,0
+CLH.US,D,20190610,000000,65.96,67.05,65.815,66.67,334305,0
+CLH.US,D,20190611,000000,67.1,67.8,66.56,66.91,179183,0
+CLH.US,D,20190612,000000,66.73,67.474,66.34,67.14,201296,0
+CLH.US,D,20190613,000000,67.38,67.64,66.44,66.88,117917,0
+CLH.US,D,20190614,000000,66.9,66.9,65.56,66.4,228446,0
+CLH.US,D,20190617,000000,66.44,67.65,66.17,67.4,217199,0
+CLH.US,D,20190618,000000,67.8,68.5,67.48,67.85,280445,0
+CLH.US,D,20190619,000000,67.84,68.48,67.3,68.31,192943,0
+CLH.US,D,20190620,000000,69.11,71.18,69.02,69.84,453761,0
+CLH.US,D,20190621,000000,69.5,70.15,69.09,69.81,445047,0
+CLH.US,D,20190624,000000,70.05,70.17,68.0901,68.24,206052,0
+CLH.US,D,20190625,000000,68.46,69.185,67.77,68.56,326322,0
+CLH.US,D,20190626,000000,68.86,69.3,68.2,68.84,234621,0
+CLH.US,D,20190627,000000,69.21,70.0699,69.015,69.99,285235,0
+CLH.US,D,20190628,000000,70.43,71.43,70.2,71.1,498445,0
+CLH.US,D,20190701,000000,71.86,72.28,70.23,70.53,311895,0
+CLH.US,D,20190702,000000,70.55,70.9,69.61,70.2,188495,0
+CLH.US,D,20190703,000000,70.55,71.2,70,70.67,106274,0
+CLH.US,D,20190705,000000,70.59,71.42,70.08,71.42,198534,0
+CLH.US,D,20190708,000000,71.41,71.41,70.06,70.49,248926,0
+CLH.US,D,20190709,000000,70.27,70.5,69.18,69.34,279973,0
+CLH.US,D,20190710,000000,69.62,69.84,68.47,68.86,492982,0
+CLH.US,D,20190711,000000,68.51,68.83,67.83,68.44,203893,0
+CLH.US,D,20190712,000000,68.67,69.95,68.61,69.78,343211,0
+CLH.US,D,20190715,000000,70,70.145,69.215,69.28,187963,0
+CLH.US,D,20190716,000000,69.29,70.24,69.04,69.78,227946,0
+CLH.US,D,20190717,000000,69.73,70.48,69.03,70.05,338824,0
+CLH.US,D,20190718,000000,70.13,70.9,69.71,70.75,312934,0
+CLH.US,D,20190719,000000,70.99,71.73,70.22,70.99,301744,0
+CLH.US,D,20190722,000000,71,71.77,70.79,71.36,247462,0
+CLH.US,D,20190723,000000,71.5,72.1025,70.69,71.57,219253,0
+CLH.US,D,20190724,000000,71.42,72.14,71.4,71.81,264324,0
+CLH.US,D,20190725,000000,71.72,72.3,71.34,71.76,284245,0
+CLH.US,D,20190726,000000,71.83,73.39,71.78,73.1,208687,0
+CLH.US,D,20190729,000000,72.9,73.19,71.71,71.76,214816,0
+CLH.US,D,20190730,000000,71.61,72.94,71.39,72.89,221328,0
+CLH.US,D,20190731,000000,72.95,78.22,72.54,77.81,778674,0
+CLH.US,D,20190801,000000,78.46,80.06,75.79,75.98,507861,0
+CLH.US,D,20190802,000000,75.55,76.245,74.16,76.03,295651,0
+CLH.US,D,20190805,000000,74.65,75.69,72.545,73.22,472760,0
+CLH.US,D,20190806,000000,73.47,74.76,72.915,74.53,369445,0
+CLH.US,D,20190807,000000,73.3,76.57,73.08,76.13,390178,0
+CLH.US,D,20190808,000000,77.26,79.02,76.66,78.07,524145,0
+CLH.US,D,20190809,000000,78.07,78.14,76.77,76.98,404738,0
+CLH.US,D,20190812,000000,76.47,76.47,74.91,75.38,521164,0
+CLH.US,D,20190813,000000,75.19,78.02,75.14,76.46,571699,0
+CLH.US,D,20190814,000000,75.02,75.485,74.06,74.72,396183,0
+CLH.US,D,20190815,000000,74.26,75.67,74.21,75.17,369071,0
+CLH.US,D,20190816,000000,75.59,76.97,75.45,76.39,357814,0
+CLH.US,D,20190819,000000,77.41,77.59,76.54,76.95,285167,0
+CLH.US,D,20190820,000000,76.53,76.89,75.49,75.53,277258,0
+CLH.US,D,20190821,000000,76.3,77.14,75.17,75.41,399229,0
+CLH.US,D,20190822,000000,75.52,76,74.78,75.1,215163,0
+CLH.US,D,20190823,000000,74.82,75.81,71.49,71.63,436343,0
+CLH.US,D,20190826,000000,72.28,73.33,71.97,72.72,451019,0
+CLH.US,D,20190827,000000,73.18,73.245,71.67,72.48,228806,0
+CLH.US,D,20190828,000000,72.22,74.36,72.09,74.16,365892,0
+CLH.US,D,20190829,000000,74.86,75.4,73.68,73.75,252373,0
+CLH.US,D,20190830,000000,74.28,74.74,73.105,73.55,210087,0
+CLH.US,D,20190903,000000,73,73.57,71.89,72.99,305298,0
+CLH.US,D,20190904,000000,73.6,74.06,73.32,73.9,158224,0
+CLH.US,D,20190905,000000,74.73,75.4,74.22,74.52,208235,0
+CLH.US,D,20190906,000000,74.45,75.1899,74.06,74.25,336549,0
+CLH.US,D,20190909,000000,74.69,76.28,73.96,76.19,501131,0
+CLH.US,D,20190910,000000,75.97,76.06,74.6285,75.02,222802,0
+CLH.US,D,20190911,000000,75.06,75.9,74.16,75.89,216301,0
+CLH.US,D,20190912,000000,75.88,77.76,75.75,77.7,461989,0
+CLH.US,D,20190913,000000,77.85,77.95,76.68,77.16,419398,0
+CLH.US,D,20190916,000000,76.7,78.41,76.66,77.86,274252,0
+CLH.US,D,20190917,000000,77.5,77.67,75.455,76.03,323468,0
+CLH.US,D,20190918,000000,75.87,76.35,75.24,75.89,279580,0
+CLH.US,D,20190919,000000,76.07,76.33,75.08,75.24,237452,0
+CLH.US,D,20190920,000000,75.53,77.08,75.53,76.75,418853,0
+CLH.US,D,20190923,000000,76.32,77.48,76.09,76.9,226404,0
+CLH.US,D,20190924,000000,77.05,77.46,75.65,76.22,716372,0
+CLH.US,D,20190925,000000,76.19,77.7,75.71,77.53,345402,0
+CLH.US,D,20190926,000000,77.6,77.73,76.4,77.1,134682,0
+CLH.US,D,20190927,000000,77.29,77.78,75.94,76.21,143774,0
+CLH.US,D,20190930,000000,76.33,77.47,76.13,77.2,190249,0
+CLH.US,D,20191001,000000,77.6,77.85,74.76,74.78,206215,0
+CLH.US,D,20191002,000000,74.28,74.9,73.88,74.8,177679,0
+CLH.US,D,20191003,000000,74.37,74.845,73.36,74.04,332873,0
+CLH.US,D,20191004,000000,74.18,74.69,73.56,74.16,271033,0
+CLH.US,D,20191007,000000,73.78,73.995,72.82,73.16,313089,0
+CLH.US,D,20191008,000000,72.38,72.9,71.31,72.13,218280,0
+CLH.US,D,20191009,000000,72.12,73.15,72.07,72.98,184687,0
+CLH.US,D,20191010,000000,73.25,75.53,72.92,75.17,285797,0
+CLH.US,D,20191011,000000,76.35,77.41,76.09,76.58,232873,0
+CLH.US,D,20191014,000000,76.41,76.5003,74.5,75.01,148299,0
+CLH.US,D,20191015,000000,75.07,75.34,74.45,74.71,152698,0
+CLH.US,D,20191016,000000,74.45,75.78,74.11,75.75,174178,0
+CLH.US,D,20191017,000000,76.07,77.13,76.07,76.81,232027,0
+CLH.US,D,20191018,000000,76.97,78.92,76.64,78.62,384770,0
+CLH.US,D,20191021,000000,79.38,79.88,78.1,78.47,205417,0
+CLH.US,D,20191022,000000,78.44,79.19,78.21,78.8,188380,0
+CLH.US,D,20191023,000000,78.9,78.9,76.27,76.89,328940,0
+CLH.US,D,20191024,000000,77.08,77.4,76.24,76.5,205366,0
+CLH.US,D,20191025,000000,76.63,76.95,76.335,76.66,148462,0
+CLH.US,D,20191028,000000,76.9,78.29,76.9,77.55,190931,0
+CLH.US,D,20191029,000000,77.25,78.77,77.19,78.45,376612,0
+CLH.US,D,20191030,000000,79.76,85.55,79.72,84.05,1221426,0
+CLH.US,D,20191031,000000,83.79,84.29,81.78,82.46,629346,0
+CLH.US,D,20191101,000000,82.46,83.142,81.22,81.89,581060,0
+CLH.US,D,20191104,000000,82.5,83.45,82.222,83.27,608763,0
+CLH.US,D,20191105,000000,83.23,84.58,82.7,84.24,353353,0
+CLH.US,D,20191106,000000,83.96,85.18,83.7702,84.88,494959,0
+CLH.US,D,20191107,000000,85.23,85.625,82.48,82.69,287270,0
+CLH.US,D,20191108,000000,82.4,83.05,82.14,83.05,242044,0
+CLH.US,D,20191111,000000,82.82,83.61,82.31,82.81,428137,0
+CLH.US,D,20191112,000000,82.77,83.39,82.54,82.83,362173,0
+CLH.US,D,20191113,000000,82.54,83.01,81.78,82.83,181003,0
+CLH.US,D,20191114,000000,82.53,83.38,82.22,82.72,416887,0
+CLH.US,D,20191115,000000,83.2,84.47,82.66,84.28,206913,0
+CLH.US,D,20191118,000000,84.1,84.8,83.88,84.66,135929,0
+CLH.US,D,20191119,000000,84.63,85.725,84.63,85.29,179813,0
+CLH.US,D,20191120,000000,84.82,86.15,84.82,85.43,300187,0
+CLH.US,D,20191121,000000,85.72,85.73,84.54,84.66,200603,0
+CLH.US,D,20191122,000000,82.84,83.65,80.7,82.69,636675,0
+CLH.US,D,20191125,000000,82.94,84.97,82.7,82.85,331021,0
+CLH.US,D,20191126,000000,82.7,83.68,82.36,83.51,296876,0
+CLH.US,D,20191127,000000,83.99,83.99,82.61,83.44,228959,0
+CLH.US,D,20191129,000000,83.41,83.64,82.525,82.65,154549,0
+CLH.US,D,20191202,000000,82.85,83.54,82.55,82.68,248573,0
+CLH.US,D,20191203,000000,82.15,83.48,82.051,83.03,188549,0
+CLH.US,D,20191204,000000,83.01,84.24,82.58,82.61,222520,0
+CLH.US,D,20191205,000000,82.88,83.76,82.52,83.13,309994,0
+CLH.US,D,20191206,000000,85.28,88.01,84.775,84.86,412848,0
+CLH.US,D,20191209,000000,84.8,84.92,83.53,83.96,214841,0
+CLH.US,D,20191210,000000,83.85,84.415,83.09,83.31,336444,0
+CLH.US,D,20191211,000000,83.4,83.915,83.03,83.67,230286,0
+CLH.US,D,20191212,000000,83.61,84.265,82.735,83.68,170996,0
+CLH.US,D,20191213,000000,83.73,84.125,82.92,83.68,192314,0
+CLH.US,D,20191216,000000,84.14,85.46,83.71,83.8,492616,0
+CLH.US,D,20191217,000000,84.32,84.93,83.93,83.97,435455,0
+CLH.US,D,20191218,000000,84.24,84.57,82.94,83.02,450202,0
+CLH.US,D,20191219,000000,82.98,84.16,82.825,84,482093,0
+CLH.US,D,20191220,000000,84.05,85.99,83.84,85.98,742574,0
+CLH.US,D,20191223,000000,85.98,86.295,85.21,86.01,232339,0
+CLH.US,D,20191224,000000,86.03,86.35,85.65,86,71344,0
+CLH.US,D,20191226,000000,86.09,86.914,85.72,86.86,246086,0
+CLH.US,D,20191227,000000,86.98,86.98,85.86,86.21,309443,0
+CLH.US,D,20191230,000000,86.13,86.28,85.61,86.05,292812,0
+CLH.US,D,20191231,000000,86,86.7,85.73,85.75,277986,0
+CLH.US,D,20200102,000000,86.22,86.31,82.4,85.02,597284,0
+CLH.US,D,20200103,000000,84.35,85.815,84.35,85.28,259363,0
+CLH.US,D,20200106,000000,84.46,85.77,84.02,85.24,398094,0
+CLH.US,D,20200107,000000,84.88,84.915,83.95,84.23,285958,0
+CLH.US,D,20200108,000000,83.72,84.45,82.73,82.8,366052,0
+CLH.US,D,20200109,000000,83.06,84.515,82.91,84.24,395354,0
+CLH.US,D,20200110,000000,84.31,84.78,82.715,82.83,226240,0
+CLH.US,D,20200113,000000,82.78,83.08,82.235,83.04,167346,0
+CLH.US,D,20200114,000000,82.72,83.05,81.49,81.67,259704,0
+CLH.US,D,20200115,000000,81.54,82.8,81.54,82.64,651820,0
+CLH.US,D,20200116,000000,83.18,84.85,83.115,84.16,525805,0
+CLH.US,D,20200117,000000,84.28,84.41,83.85,84.1,267602,0
+CLH.US,D,20200121,000000,83.96,85.42,83.81,84.97,439286,0
+CLH.US,D,20200122,000000,85.26,86.73,85.19,86.69,342028,0
+CLH.US,D,20200123,000000,86.08,86.8599,85.79,86.32,339889,0
+CLH.US,D,20200124,000000,86.43,86.73,85,85.62,425037,0
+CLH.US,D,20200127,000000,84.57,85.8,84.34,85.25,185882,0
+CLH.US,D,20200128,000000,85.63,86.31,85.2,85.98,210924,0
+CLH.US,D,20200129,000000,86.06,86.51,84.94,85.6,306193,0
+CLH.US,D,20200130,000000,84.94,86.13,84.29,85.38,211353,0
+CLH.US,D,20200131,000000,85.04,85.58,81.84,82.22,394000,0
+CLH.US,D,20200203,000000,82.59,84.7,82.59,84.5,312716,0
+CLH.US,D,20200204,000000,85.34,85.92,84.23,85.36,222299,0
+CLH.US,D,20200205,000000,86.02,86.25,85.16,85.86,184487,0
+CLH.US,D,20200206,000000,86.03,86.19,85.23,85.54,255952,0
+CLH.US,D,20200207,000000,85.45,85.93,84.06,84.14,221686,0
+CLH.US,D,20200210,000000,83.83,83.85,82.39,83.17,392358,0
+CLH.US,D,20200211,000000,83.47,84.32,83.15,84.15,248326,0
+CLH.US,D,20200212,000000,84.55,85.74,84.095,85.49,437407,0
+CLH.US,D,20200213,000000,85.1,86.71,85.1,86.39,245910,0
+CLH.US,D,20200214,000000,86.71,87,86.4,86.9,228854,0
+CLH.US,D,20200218,000000,86.75,87.11,86.12,86.67,179687,0
+CLH.US,D,20200219,000000,86.87,88.38,86.495,87.72,322911,0
+CLH.US,D,20200220,000000,87.51,88.4,86.89,88.37,234607,0
+CLH.US,D,20200221,000000,88.06,88.06,86.925,87.47,240043,0
+CLH.US,D,20200224,000000,85.42,86.18,84.49,84.67,410652,0
+CLH.US,D,20200225,000000,84.79,84.93,81.36,81.36,431184,0
+CLH.US,D,20200226,000000,81.78,83.88,77.58,77.81,523489,0
+CLH.US,D,20200227,000000,76.05,76.24,72.75,72.77,750303,0
+CLH.US,D,20200228,000000,70.57,71.99,67.8,69.52,673027,0
+CLH.US,D,20200302,000000,69.79,72.72,68.9,72.68,583383,0
+CLH.US,D,20200303,000000,72.71,74.3939,68.66,69.06,454607,0
+CLH.US,D,20200304,000000,69.82,73.74,69.82,73.63,440852,0
+CLH.US,D,20200305,000000,71.59,72.13,67.64,68.95,407125,0
+CLH.US,D,20200306,000000,66.54,66.95,64.95,66.15,1232227,0
+CLH.US,D,20200309,000000,61,62.19,54.52,54.84,1178339,0
+CLH.US,D,20200310,000000,56.72,59.13,54.08,59.12,1064933,0
+CLH.US,D,20200311,000000,57.12,58.62,53.324,54.33,1113606,0
+CLH.US,D,20200312,000000,49.49,55.33,47.81,52.81,1555786,0
+CLH.US,D,20200313,000000,56.15,56.29,50.44,54.33,658287,0
+CLH.US,D,20200316,000000,50.54,52,43.09,44.98,607416,0
+CLH.US,D,20200317,000000,45.6421,47.35,42.8,47.17,652927,0
+CLH.US,D,20200318,000000,43.53,44.3099,30.56,31.36,942245,0
+CLH.US,D,20200319,000000,30.69,44.48,29.4501,38.88,1309133,0
+CLH.US,D,20200320,000000,39.58,46.93,39.49,41.63,1402067,0
+CLH.US,D,20200323,000000,41.63,42.11,38.0064,39.68,548564,0
+CLH.US,D,20200324,000000,42.75,46.2,42.1,46.1,554698,0
+CLH.US,D,20200325,000000,46.27,49.77,43.4975,47.24,569914,0
+CLH.US,D,20200326,000000,48.36,52.6,47.8,52,777681,0
+CLH.US,D,20200327,000000,49.41,52.17,48.6,50.28,438265,0
+CLH.US,D,20200330,000000,50.42,51.73,48.03,49.99,755190,0
+CLH.US,D,20200331,000000,50,53.04,49.48,51.34,913345,0
+CLH.US,D,20200401,000000,48.83,49.9379,45.1,45.91,641384,0
+CLH.US,D,20200402,000000,45.42,50.01,45.42,48.57,876549,0
+CLH.US,D,20200403,000000,48.97,49.85,44.36,45.76,1738311,0
+CLH.US,D,20200406,000000,47.85,49.22,46.77,47.64,545953,0
+CLH.US,D,20200407,000000,49.67,53.39,49.29,50.22,487582,0
+CLH.US,D,20200408,000000,50.88,52.9,49.21,52.51,581341,0
+CLH.US,D,20200409,000000,54.32,57.95,54.175,56.58,445633,0
+CLH.US,D,20200413,000000,56.39,56.39,52.13,52.74,280780,0
+CLH.US,D,20200414,000000,53.09,55.1983,53.05,54.35,558620,0
+CLH.US,D,20200415,000000,52.21,53.87,50.23,51,586566,0
+CLH.US,D,20200416,000000,51.01,52.39,48.57,49.87,534186,0
+CLH.US,D,20200417,000000,51.95,53.56,51.19,53.56,495399,0
+CLH.US,D,20200420,000000,51.96,52,48.03,48.62,549302,0
+CLH.US,D,20200421,000000,48,48,45.8,46.89,387739,0
+CLH.US,D,20200422,000000,47.86,48.62,46.585,47.94,251389,0
+CLH.US,D,20200423,000000,48.24,50.71,48.15,50.03,342656,0
+CLH.US,D,20200424,000000,50.56,51.04,48.22,50.63,380297,0
+CLH.US,D,20200427,000000,51.14,55.765,50.88,55.11,473490,0
+CLH.US,D,20200428,000000,57.17,58.5,55.14,56.31,567535,0
+CLH.US,D,20200429,000000,61.91,63.32,57.8,58.03,951556,0
+CLH.US,D,20200430,000000,56.36,57.34,53.08,53.43,705715,0
+CLH.US,D,20200501,000000,51.76,53.28,51.08,51.62,343872,0
+CLH.US,D,20200504,000000,50.66,52.58,50.14,51.35,388088,0
+CLH.US,D,20200505,000000,52.55,53.72,50.35,50.49,527655,0
+CLH.US,D,20200506,000000,50.88,51.59,49.03,49.83,411959,0
+CLH.US,D,20200507,000000,51.24,52.78,51.17,52,396922,0
+CLH.US,D,20200508,000000,53.34,54.225,52.54,53.38,464816,0
+CLH.US,D,20200511,000000,52.3,52.8,51.04,52.29,406066,0
+CLH.US,D,20200512,000000,52.54,52.6083,49.14,49.21,502568,0
+CLH.US,D,20200513,000000,48.62,48.84,45.69,46.29,374917,0
+CLH.US,D,20200514,000000,46.27,49.59,45.134,49.55,389954,0
+CLH.US,D,20200515,000000,49.5,50.04,48.02,49.6,393402,0
+CLH.US,D,20200518,000000,52.3,54.8,51.95,54.5,362898,0
+CLH.US,D,20200519,000000,54.34,56.94,53.77,55.94,744404,0
+CLH.US,D,20200520,000000,57.03,58.36,56.52,57.83,503926,0
+CLH.US,D,20200521,000000,57.52,58.62,55.16,57.11,414670,0
+CLH.US,D,20200522,000000,57.28,57.705,56.47,57.45,253196,0
+CLH.US,D,20200526,000000,60,60.6,59.295,60.29,362385,0
+CLH.US,D,20200527,000000,62.05,62.99,59.39,62.76,373642,0
+CLH.US,D,20200528,000000,63.46,63.46,60.45,60.73,254498,0
+CLH.US,D,20200529,000000,59.91,60.8,58.74,59.39,349664,0
+CLH.US,D,20200601,000000,59.82,61.59,58.55,60.78,361142,0
+CLH.US,D,20200602,000000,61.64,61.99,60.2,60.75,320727,0
+CLH.US,D,20200603,000000,62.06,64.82,61.94,64.59,360709,0
+CLH.US,D,20200604,000000,63.87,65.28,63.71,64.84,540750,0
+CLH.US,D,20200605,000000,67.7,70.085,66.08,67.89,552273,0
+CLH.US,D,20200608,000000,68.67,71.22,68.5701,69.48,479620,0
+CLH.US,D,20200609,000000,67.78,68.62,65.44,65.5,536392,0
+CLH.US,D,20200610,000000,65.46,65.46,62.28,63,448437,0
+CLH.US,D,20200611,000000,59.26,60.9,56.69,57.28,552653,0
+CLH.US,D,20200612,000000,59.79,60.685,56.87,58.64,488273,0
+CLH.US,D,20200615,000000,56.06,60.34,55.26,59.91,332891,0
+CLH.US,D,20200616,000000,62.8,63.71,61,61.96,231457,0
+CLH.US,D,20200617,000000,62.26,62.26,60.14,61.34,274835,0
+CLH.US,D,20200618,000000,60.42,61.24,59.59,59.8,189669,0
+CLH.US,D,20200619,000000,61,62.58,60.71,61.23,568134,0
+CLH.US,D,20200622,000000,60.5,61.34,59.22,61.23,256553,0
+CLH.US,D,20200623,000000,62.12,62.4,60.46,61.92,197320,0
+CLH.US,D,20200624,000000,60.85,60.85,57.1,57.8,500822,0
+CLH.US,D,20200625,000000,57.43,58.66,57.16,58.55,413518,0
+CLH.US,D,20200626,000000,58.15,58.75,56.78,57.59,502808,0
+CLH.US,D,20200629,000000,58.49,59.905,58.13,59.64,230937,0
+CLH.US,D,20200630,000000,59.58,60.57,58.6,59.98,488545,0
+CLH.US,D,20200701,000000,60.03,60.84,58.3,58.3,322617,0
+CLH.US,D,20200702,000000,59.69,60.725,58.64,58.74,351509,0
+CLH.US,D,20200706,000000,60.37,60.97,59,59.6,468585,0
+CLH.US,D,20200707,000000,58.86,59.045,57.22,57.32,271066,0
+CLH.US,D,20200708,000000,57.12,58.33,56.25,57.1,213478,0
+CLH.US,D,20200709,000000,56.9,56.93,54.5,54.99,184387,0
+CLH.US,D,20200710,000000,55.48,56.47,55.27,55.96,248828,0
+CLH.US,D,20200713,000000,56.51,57.89,55.45,56.97,351512,0
+CLH.US,D,20200714,000000,56.96,58.13,56.51,58.05,306894,0
+CLH.US,D,20200715,000000,59.32,60.42,58.9,60.13,208104,0
+CLH.US,D,20200716,000000,59.78,60.77,59.31,60.25,159638,0
+CLH.US,D,20200717,000000,60.11,60.67,59.12,59.46,210100,0
+CLH.US,D,20200720,000000,59.24,59.24,57.82,57.9,153116,0
+CLH.US,D,20200721,000000,57.83,60.3,57.81,59.79,306757,0
+CLH.US,D,20200722,000000,59.5,60.13,59.1,59.77,210024,0
+CLH.US,D,20200723,000000,59.88,61.145,59.595,60.59,193098,0
+CLH.US,D,20200724,000000,60.63,61.01,59.28,59.56,188142,0
+CLH.US,D,20200727,000000,59.38,59.96,58.65,59.75,181265,0
+CLH.US,D,20200728,000000,59.76,60,58.89,59.03,140042,0
+CLH.US,D,20200729,000000,59.36,61.45,59.36,61.39,153019,0
+CLH.US,D,20200730,000000,60.47,60.47,59.11,60.13,144376,0
+CLH.US,D,20200731,000000,59.7,59.89,58.06,59.6,202613,0
+CLH.US,D,20200803,000000,60.2,61.87,59.53,61.49,295976,0
+CLH.US,D,20200804,000000,61.15,62.295,60.28,60.37,235092,0
+CLH.US,D,20200805,000000,61.14,67.07,61.14,63.68,381473,0
+CLH.US,D,20200806,000000,63.22,64.7,62.71,63.93,240491,0
+CLH.US,D,20200807,000000,63.46,64.66,63.09,64.25,237849,0
+CLH.US,D,20200810,000000,64.39,66.04,64.16,65.35,223366,0
+CLH.US,D,20200811,000000,66.25,67,64.42,64.75,300532,0
+CLH.US,D,20200812,000000,65.49,65.93,63.71,64.38,190952,0
+CLH.US,D,20200813,000000,64.04,64.38,63.28,63.8,178726,0
+CLH.US,D,20200814,000000,63.27,64.01,62.91,63.41,180800,0
+CLH.US,D,20200817,000000,63.63,63.73,62.51,62.82,241911,0
+CLH.US,D,20200818,000000,62.59,63.14,61.97,62.39,232647,0
+CLH.US,D,20200819,000000,62.35,63.73,62.01,62.21,182772,0
+CLH.US,D,20200820,000000,61.27,62.26,61.1,61.42,189845,0
+CLH.US,D,20200821,000000,61.17,61.305,60.13,60.88,140115,0
+CLH.US,D,20200824,000000,61.16,62.29,60.63,61.24,253111,0
+CLH.US,D,20200825,000000,61.55,61.73,60.42,60.98,168250,0
+CLH.US,D,20200826,000000,60.93,61.635,59.67,59.73,370950,0
+CLH.US,D,20200827,000000,60.39,61.14,59.71,60.57,278214,0
+CLH.US,D,20200828,000000,60.62,63.17,60.32,62.91,293250,0
+CLH.US,D,20200831,000000,62.71,62.71,60.57,61.1,223270,0
+CLH.US,D,20200901,000000,60.44,61.45,59.65,60,364668,0
+CLH.US,D,20200902,000000,59.97,61.12,59.71,60.82,268495,0
+CLH.US,D,20200903,000000,61.16,61.76,57.27,57.71,381382,0
+CLH.US,D,20200904,000000,58.78,59.2,56.45,57.39,386316,0
+CLH.US,D,20200908,000000,57,57.59,56.01,56.22,295840,0
+CLH.US,D,20200909,000000,56.49,57.11,55.38,56.86,214496,0
+CLH.US,D,20200910,000000,57.13,58.16,55.93,56,286328,0
+CLH.US,D,20200911,000000,56.35,56.35,54.91,55.71,217738,0
+CLH.US,D,20200914,000000,56.38,57.59,56.185,56.77,166796,0
+CLH.US,D,20200915,000000,56.91,57.635,56.57,57.31,216075,0
+CLH.US,D,20200916,000000,57.44,59.01,57.16,58.06,296183,0
+CLH.US,D,20200917,000000,57.25,58.03,56.61,57.86,273579,0
+CLH.US,D,20200918,000000,58.11,58.62,55.68,55.94,552805,0
+CLH.US,D,20200921,000000,54.41,54.47,53.08,53.8,348690,0
+CLH.US,D,20200922,000000,54.03,54.81,53.21,54.29,461480,0
+CLH.US,D,20200923,000000,54.21,54.64,53.31,53.38,296289,0
+CLH.US,D,20200924,000000,53.24,54.11,52.29,53.18,441925,0
+CLH.US,D,20200925,000000,52.68,55.51,52.64,55.04,292452,0
+CLH.US,D,20200928,000000,55.88,56.49,55.24,56.13,412138,0
+CLH.US,D,20200929,000000,56.17,56.61,55.0099,56.01,272323,0
+CLH.US,D,20200930,000000,56.57,57.17,55.62,56.03,205935,0
+CLH.US,D,20201001,000000,56.25,56.98,55.8,56.37,251579,0
+CLH.US,D,20201002,000000,55.3,57.89,55.29,57.88,210833,0
+CLH.US,D,20201005,000000,58.31,58.61,57.71,58.29,241156,0
+CLH.US,D,20201006,000000,58.94,59.22,57.62,57.79,257254,0
+CLH.US,D,20201007,000000,58.27,59.63,57.82,58.85,249438,0
+CLH.US,D,20201008,000000,59.4,59.81,58.35,59.07,141507,0
+CLH.US,D,20201009,000000,59.49,59.55,58.59,58.87,129756,0
+CLH.US,D,20201012,000000,59.29,60.23,58.99,60.05,149887,0
+CLH.US,D,20201013,000000,59.51,60.9432,58.81,59.39,161019,0
+CLH.US,D,20201014,000000,59.41,60.27,58.62,59.12,139656,0
+CLH.US,D,20201015,000000,58.45,59.75,58.45,59.53,139990,0
+CLH.US,D,20201016,000000,59.66,59.66,58.68,58.73,145828,0
+CLH.US,D,20201019,000000,59.77,60.87,58.09,58.19,191744,0
+CLH.US,D,20201020,000000,58.87,59.48,58,58,126022,0
+CLH.US,D,20201021,000000,57.86,58.38,56,56.04,248873,0
+CLH.US,D,20201022,000000,56.03,56.72,55.41,56.46,502509,0
+CLH.US,D,20201023,000000,57.1,59.26,56.605,58.94,274340,0
+CLH.US,D,20201026,000000,58.09,58.29,56.05,56.84,195583,0
+CLH.US,D,20201027,000000,56.64,56.92,55.8,55.87,266363,0
+CLH.US,D,20201028,000000,54.61,55.27,53.32,53.36,208892,0
+CLH.US,D,20201029,000000,52.98,53.87,52.27,53.25,201883,0
+CLH.US,D,20201030,000000,53.18,54.21,52.22,52.97,203485,0
+CLH.US,D,20201102,000000,53.86,55.26,53.053,55.11,226413,0
+CLH.US,D,20201103,000000,56.32,56.84,55.61,55.61,438992,0
+CLH.US,D,20201104,000000,59.81,61.83,58.62,61,555777,0
+CLH.US,D,20201105,000000,64.99,66.36,63.97,65.3,651559,0
+CLH.US,D,20201106,000000,65.49,66.61,64.26,65.01,447121,0
+CLH.US,D,20201109,000000,69.27,73,68.36,69.83,839393,0
+CLH.US,D,20201110,000000,71.52,76.24,70.74,73.72,1018124,0
+CLH.US,D,20201111,000000,73.8,74.16,71.82,72.55,535485,0
+CLH.US,D,20201112,000000,71.64,72.08,69.79,70.08,429910,0
+CLH.US,D,20201113,000000,71.21,71.86,70.58,71.45,293377,0
+CLH.US,D,20201116,000000,73.08,73.22,71.6,73.06,359374,0
+CLH.US,D,20201117,000000,71.97,74.06,71.82,73.16,339867,0
+CLH.US,D,20201118,000000,73.36,73.78,72.14,72.14,204939,0
+CLH.US,D,20201119,000000,72.05,72.54,71.12,71.79,193956,0
+CLH.US,D,20201120,000000,71.39,72.24,70.75,72.22,281270,0
+CLH.US,D,20201123,000000,73.07,73.92,72.343,73.48,159088,0
+CLH.US,D,20201124,000000,75.03,76.03,74.66,75.55,301425,0
+CLH.US,D,20201125,000000,75.75,75.76,74.21,75.27,151332,0
+CLH.US,D,20201127,000000,75.41,75.69,74.4,74.6,107396,0
+CLH.US,D,20201130,000000,74.14,74.82,72.1,72.37,528870,0
+CLH.US,D,20201201,000000,73.29,74.11,72,72.47,244944,0
+CLH.US,D,20201202,000000,72.3,73.04,71.5,72.71,302586,0
+CLH.US,D,20201203,000000,72.82,74.82,72.54,74.22,262701,0
+CLH.US,D,20201204,000000,74.74,76.26,74.235,75.73,237155,0
+CLH.US,D,20201207,000000,75.37,75.99,74.1,74.44,259539,0
+CLH.US,D,20201208,000000,73.81,74.84,73.565,74.52,223594,0
+CLH.US,D,20201209,000000,75.35,75.75,73.805,74.33,162340,0
+CLH.US,D,20201210,000000,73.84,74.66,73.67,74.58,180855,0
+CLH.US,D,20201211,000000,73.93,75.085,72.3,72.75,253157,0
+CLH.US,D,20201214,000000,73.74,73.84,72.05,72.1,224255,0
+CLH.US,D,20201215,000000,72.62,73.42,72.07,72.99,278993,0
+CLH.US,D,20201216,000000,73.77,74.29,72.11,72.74,235864,0
+CLH.US,D,20201217,000000,72.86,73.38,72.33,73.38,264573,0
+CLH.US,D,20201218,000000,73.73,74.5,73.39,73.99,703151,0
+CLH.US,D,20201221,000000,72.36,74.03,71.65,73.79,299206,0
+CLH.US,D,20201222,000000,74.4,74.44,73.29,74.32,211593,0
+CLH.US,D,20201223,000000,74.99,75.89,74.49,75.26,226344,0
+CLH.US,D,20201224,000000,75.44,75.675,74.47,75.3,76645,0
+CLH.US,D,20201228,000000,76.53,77.16,75.485,76.14,271336,0
+CLH.US,D,20201229,000000,76.2,76.58,74.69,74.81,283579,0
+CLH.US,D,20201230,000000,74.74,76.13,74.74,75.25,173917,0
+CLH.US,D,20201231,000000,75,77.06,74.545,76.1,350557,0
+CLH.US,D,20210104,000000,76.43,76.6461,73.69,74.71,220360,0
+CLH.US,D,20210105,000000,74.55,78.19,74.55,77.23,462737,0
+CLH.US,D,20210106,000000,77.54,82.18,77.54,81.9,558486,0
+CLH.US,D,20210107,000000,82.09,83.355,81.93,82.75,380685,0
+CLH.US,D,20210108,000000,82.96,84.37,81.45,81.99,274870,0
+CLH.US,D,20210111,000000,81.01,82.53,80.955,82.04,201903,0
+CLH.US,D,20210112,000000,82.29,83.91,82.075,83.14,217030,0
+CLH.US,D,20210113,000000,83.16,83.82,81.18,81.29,230956,0
+CLH.US,D,20210114,000000,82.2,82.77,81.195,81.95,159045,0
+CLH.US,D,20210115,000000,81.2,81.85,79.87,81.69,278431,0
+CLH.US,D,20210119,000000,82.3,82.63,81.18,81.42,233910,0
+CLH.US,D,20210120,000000,81.62,82.91,81.5,82.51,233940,0
+CLH.US,D,20210121,000000,83.08,83.645,82.22,82.88,284753,0
+CLH.US,D,20210122,000000,82.78,84,82.33,83.83,321593,0
+CLH.US,D,20210125,000000,83.87,84.75,81.57,81.73,283410,0
+CLH.US,D,20210126,000000,82.01,82.01,79.29,79.34,299115,0
+CLH.US,D,20210127,000000,77.62,78.99,75.65,78.48,220097,0
+CLH.US,D,20210128,000000,79.01,80.575,79.01,79.57,238330,0
+CLH.US,D,20210129,000000,79.31,79.78,77.045,77.46,316437,0
+CLH.US,D,20210201,000000,78.21,79.39,77.74,79.38,334969,0
+CLH.US,D,20210202,000000,80.6,81.22,79.83,81,261068,0
+CLH.US,D,20210203,000000,80.68,81.2399,79.77,80.66,172396,0
+CLH.US,D,20210204,000000,81.13,82.22,80.79,81.66,225936,0
+CLH.US,D,20210205,000000,82.7,82.98,81.35,81.89,231151,0
+CLH.US,D,20210208,000000,83,84.52,81.8,84.46,281780,0
+CLH.US,D,20210209,000000,84.69,85.99,84.1,84.88,220587,0
+CLH.US,D,20210210,000000,85.42,86.41,84.66,85.56,228596,0
+CLH.US,D,20210211,000000,85.8,86.94,84.21,85.09,279830,0
+CLH.US,D,20210212,000000,84.83,86.33,84.63,85.42,311103,0
+CLH.US,D,20210216,000000,86.02,86.91,85.15,85.26,268428,0
+CLH.US,D,20210217,000000,84.63,84.86,83.44,83.67,198537,0
+CLH.US,D,20210218,000000,83.51,83.6,81.71,82.61,260120,0
+CLH.US,D,20210219,000000,83.36,85.07,82.58,84.7,183600,0
+CLH.US,D,20210222,000000,84.12,86.07,84.12,85.39,267605,0
+CLH.US,D,20210223,000000,85.1,87.18,84.65,86.65,466523,0
+CLH.US,D,20210224,000000,85.47,89.83,84.4,89.17,403891,0
+CLH.US,D,20210225,000000,89.31,90.36,86.75,86.97,471174,0
+CLH.US,D,20210226,000000,87.11,87.11,84.82,85.15,379996,0
+CLH.US,D,20210301,000000,86.96,87.8,86.5,87.22,276098,0
+CLH.US,D,20210302,000000,86.77,87.25,84,84.3,395121,0
+CLH.US,D,20210303,000000,84.32,86.77,84.25,85.87,350319,0
+CLH.US,D,20210304,000000,85.98,87.22,84.14,85.42,278852,0
+CLH.US,D,20210305,000000,87.06,87.17,84.49,86.96,358184,0
+CLH.US,D,20210308,000000,87.55,90.98,87.01,89,473848,0
+CLH.US,D,20210309,000000,90.15,91.93,89.1,90.02,485937,0
+CLH.US,D,20210310,000000,90.5,91.94,89.91,89.96,331482,0
+CLH.US,D,20210311,000000,90.21,90.85,88.71,89.78,296708,0
+CLH.US,D,20210312,000000,89.59,90.47,89.13,90.2,434433,0
+CLH.US,D,20210315,000000,90.09,90.39,88.21,89.5,257186,0
+CLH.US,D,20210316,000000,89.51,90.02,88.335,88.59,173211,0
+CLH.US,D,20210317,000000,88.4,89.27,87.615,89.18,209538,0
+CLH.US,D,20210318,000000,89.06,89.83,87.92,88.01,298874,0
+CLH.US,D,20210319,000000,87.94,88.5,86.39,86.52,429210,0
+CLH.US,D,20210322,000000,86.22,86.5,84.61,84.94,285948,0
+CLH.US,D,20210323,000000,84.02,84.27,81.97,82.37,430437,0
+CLH.US,D,20210324,000000,82.84,84.87,82.08,82.79,482632,0
+CLH.US,D,20210325,000000,82.24,85.5,81.3,85.3,300084,0
+CLH.US,D,20210326,000000,86.19,87.19,84.94,86.89,183946,0
+CLH.US,D,20210329,000000,86.03,87.76,84.355,84.54,242480,0
+CLH.US,D,20210330,000000,84.64,85.43,84.07,84.8,194924,0
+CLH.US,D,20210331,000000,85.37,86.17,83.77,84.06,332705,0
+CLH.US,D,20210401,000000,84.42,86.38,83.56,86.15,332591,0
+CLH.US,D,20210405,000000,87.17,87.36,86.09,86.75,176274,0
+CLH.US,D,20210406,000000,86.75,88.39,86.75,87.39,246138,0
+CLH.US,D,20210407,000000,87.05,87.655,86.025,87.01,263111,0
+CLH.US,D,20210408,000000,86.84,88.32,86.2,88.12,315556,0
+CLH.US,D,20210409,000000,87.96,88.735,86.85,88.28,172151,0
+CLH.US,D,20210412,000000,88.84,89.74,87.51,87.92,269272,0
+CLH.US,D,20210413,000000,87.43,87.57,86.02,86.3,229926,0
+CLH.US,D,20210414,000000,86.46,87.71,86.46,87.4,165044,0
+CLH.US,D,20210415,000000,88.15,88.34,87.26,88.09,180452,0
+CLH.US,D,20210416,000000,88.73,89.185,87.68,88.78,204574,0
+CLH.US,D,20210419,000000,88.81,89.23,87.78,88.74,213911,0
+CLH.US,D,20210420,000000,88.12,89.1,86.17,86.52,199283,0
+CLH.US,D,20210421,000000,86.4,88.08,86.4,87.75,197268,0
+CLH.US,D,20210422,000000,88.15,88.36,87.015,87.23,142901,0
+CLH.US,D,20210423,000000,87.33,89.14,87.07,88.91,172401,0
+CLH.US,D,20210426,000000,89.2,89.7,88.55,88.75,134779,0
+CLH.US,D,20210427,000000,88.9,89.48,87.85,88.52,127565,0
+CLH.US,D,20210428,000000,88.52,89.34,88.08,89.3,111274,0
+CLH.US,D,20210429,000000,89.96,90.48,89.42,89.89,143243,0
+CLH.US,D,20210430,000000,89.32,89.58,88.31,88.96,246438,0
+CLH.US,D,20210503,000000,89.58,90.3,88.93,89.44,315758,0
+CLH.US,D,20210504,000000,89.29,89.76,88.26,88.45,385121,0
+CLH.US,D,20210505,000000,90.13,96.19,90.13,93.78,332208,0
+CLH.US,D,20210506,000000,94.52,96.11,92.04,93.51,372157,0
+CLH.US,D,20210507,000000,93.71,94.765,93.57,94.39,382480,0
+CLH.US,D,20210510,000000,94.9,96.47,93.75,93.8,382600,0
+CLH.US,D,20210511,000000,92.11,93.55,91.42,92.53,324271,0
+CLH.US,D,20210512,000000,92.18,92.53,89.49,89.64,319608,0
+CLH.US,D,20210513,000000,90.34,92.645,89.945,92.52,429934,0
+CLH.US,D,20210514,000000,93.52,94.42,93.075,93.79,330459,0
+CLH.US,D,20210517,000000,93.43,93.91,92.225,93.83,168870,0
+CLH.US,D,20210518,000000,94.15,94.575,92.68,92.71,173327,0
+CLH.US,D,20210519,000000,91.63,92.38,89.99,92.35,240463,0
+CLH.US,D,20210520,000000,92.69,93.41,91.91,93.31,245709,0
+CLH.US,D,20210521,000000,94,94.73,93.33,93.71,197119,0
+CLH.US,D,20210524,000000,94,94.18,93.23,93.66,139974,0
+CLH.US,D,20210525,000000,93.57,94.37,92.77,93.02,225077,0
+CLH.US,D,20210526,000000,93.31,93.95,92.665,93.14,389509,0
+CLH.US,D,20210527,000000,93.6,93.92,92.29,92.51,280510,0
+CLH.US,D,20210528,000000,93.2,93.34,92.21,93.1,130303,0
+CLH.US,D,20210601,000000,93.69,94.19,92.89,94.13,181313,0
+CLH.US,D,20210602,000000,94.42,94.42,92.1,92.53,317188,0
+CLH.US,D,20210603,000000,92.08,93.415,91.53,93.35,290054,0
+CLH.US,D,20210604,000000,93.93,94.32,93.11,93.93,213616,0
+CLH.US,D,20210607,000000,93.84,93.84,91.41,91.67,438893,0
+CLH.US,D,20210608,000000,91.78,94.17,91.4,93.83,315369,0
+CLH.US,D,20210609,000000,93.9,95,93.3,94.91,318688,0
+CLH.US,D,20210610,000000,95.3,95.83,94.17,94.17,449777,0
+CLH.US,D,20210611,000000,94.43,95.06,94.16,94.91,235729,0
+CLH.US,D,20210614,000000,95,95.2,92.77,92.87,272783,0
+CLH.US,D,20210615,000000,92.87,93.55,91.98,93.29,232100,0
+CLH.US,D,20210616,000000,93.03,93.1,91.54,91.7,166570,0
+CLH.US,D,20210617,000000,91.24,92.07,88.76,89.35,262884,0
+CLH.US,D,20210618,000000,88.6,89.03,87.87,88.02,381726,0
+CLH.US,D,20210621,000000,88.83,90,88.15,89.76,288006,0
+CLH.US,D,20210622,000000,89.44,89.99,88.35,89.28,327928,0
+CLH.US,D,20210623,000000,89.65,89.9,88.78,89.06,225760,0
+CLH.US,D,20210624,000000,89.45,90.85,88.92,90.25,227040,0
+CLH.US,D,20210625,000000,90.4,92.57,90.4,92.51,534886,0
+CLH.US,D,20210628,000000,92.17,92.965,89.98,91.18,437620,0
+CLH.US,D,20210629,000000,91.76,92.09,90.56,90.73,226000,0
+CLH.US,D,20210630,000000,90.945,93.36,90.76,93.14,359093,0
+CLH.US,D,20210701,000000,93.5,94.17,93.04,93.23,458073,0
+CLH.US,D,20210702,000000,93.13,93.22,91.85,92.8,151926,0
+CLH.US,D,20210706,000000,92.42,92.96,90.75,91.5,210908,0
+CLH.US,D,20210707,000000,91.95,92.59,91.35,91.95,229335,0
+CLH.US,D,20210708,000000,90.15,91.48,89.32,90.21,231552,0
+CLH.US,D,20210709,000000,91.68,92.6,91.35,92.51,143253,0
+CLH.US,D,20210712,000000,92.03,93.9,91.63,93.8,256644,0
+CLH.US,D,20210713,000000,93.33,93.63,92.07,92.22,228721,0
+CLH.US,D,20210714,000000,92.99,93.55,91.42,92.16,174186,0
+CLH.US,D,20210715,000000,91.54,92.18,91.16,91.7,107430,0
+CLH.US,D,20210716,000000,92.45,93.385,91.72,91.82,322459,0
+CLH.US,D,20210719,000000,90.3,90.92,89.03,89.62,166713,0
+CLH.US,D,20210720,000000,89.73,93.29,89.51,92.61,344956,0
+CLH.US,D,20210721,000000,93.28,94.245,92.61,93.3,174757,0
+CLH.US,D,20210722,000000,93,93.305,91.7,91.88,121769,0
+CLH.US,D,20210723,000000,92,92.97,91.4,92.81,182212,0
+CLH.US,D,20210726,000000,93.23,93.47,92.38,92.92,227603,0
+CLH.US,D,20210727,000000,92.21,93.39,92.02,93.11,140267,0
+CLH.US,D,20210728,000000,93.51,94.2,92.39,93.59,132721,0
+CLH.US,D,20210729,000000,94.66,95,93.88,93.94,223901,0
+CLH.US,D,20210730,000000,93.31,95.05,93.02,95,264612,0
+CLH.US,D,20210802,000000,95.22,97.38,94.35,94.48,227528,0
+CLH.US,D,20210803,000000,94.5,96.22,93.005,96.08,385223,0
+CLH.US,D,20210804,000000,98.25,101.9923,97.05,98.76,624247,0
+CLH.US,D,20210805,000000,100,101.065,98.26,98.96,404931,0
+CLH.US,D,20210806,000000,99.42,100.38,98.2,99.8,393160,0
+CLH.US,D,20210809,000000,100.16,100.96,98.87,100.85,331494,0
+CLH.US,D,20210810,000000,100.85,101.925,100.53,101.68,312819,0
+CLH.US,D,20210811,000000,101.97,103.54,101.505,103.46,370172,0
+CLH.US,D,20210812,000000,103,103.87,102.73,103.02,186682,0
+CLH.US,D,20210813,000000,103.43,103.43,101,101.78,224303,0
+CLH.US,D,20210816,000000,101.2,101.91,100.52,101.64,91443,0
+CLH.US,D,20210817,000000,101.16,101.5,99.36,99.88,211634,0
+CLH.US,D,20210818,000000,99.68,101.17,99.55,100.31,248724,0
+CLH.US,D,20210819,000000,99.13,100.66,99.13,100.45,183096,0
+CLH.US,D,20210820,000000,100.18,101.44,99.7701,100.93,209177,0
+CLH.US,D,20210823,000000,101.81,101.86,101.015,101.29,190450,0
+CLH.US,D,20210824,000000,101.96,102.51,101.48,101.67,228585,0
+CLH.US,D,20210825,000000,101.41,102.5358,101.375,101.6,166579,0
+CLH.US,D,20210826,000000,101.88,102.15,100.59,101.05,209378,0
+CLH.US,D,20210827,000000,101.02,103.46,101.02,102.93,269477,0
+CLH.US,D,20210830,000000,103.43,103.75,102.285,102.51,148004,0
+CLH.US,D,20210831,000000,102.78,102.935,101.92,102.62,163377,0
+CLH.US,D,20210901,000000,103.23,103.82,102.07,103.64,142888,0
+CLH.US,D,20210902,000000,104,105.51,103.66,105.48,183325,0
+CLH.US,D,20210903,000000,105.17,105.28,102.59,102.66,319691,0
+CLH.US,D,20210907,000000,102.23,102.525,100.62,100.71,171293,0
+CLH.US,D,20210908,000000,100.44,101.53,100.005,101.18,209476,0
+CLH.US,D,20210909,000000,100.88,102.05,100.43,100.58,156761,0
+CLH.US,D,20210910,000000,101.01,101.65,100.18,100.76,163406,0
+CLH.US,D,20210913,000000,101.6,102.94,99.84,100.89,351859,0
+CLH.US,D,20210914,000000,100.92,100.92,98.4738,98.82,196444,0
+CLH.US,D,20210915,000000,98.81,101.17,98.71,100.78,223384,0
+CLH.US,D,20210916,000000,101.13,101.6,99.2,99.79,177992,0
+CLH.US,D,20210917,000000,99.79,100.46,98.515,99.02,626393,0
+CLH.US,D,20210920,000000,97.02,98.44,96.08,97.18,186594,0
+CLH.US,D,20210921,000000,99.18,100.035,98.36,99.38,283906,0
+CLH.US,D,20210922,000000,100.28,102.53,100.28,101.88,277252,0
+CLH.US,D,20210923,000000,102.55,104.54,102.52,103.75,247454,0
+CLH.US,D,20210924,000000,103.19,105.02,103.19,103.62,192258,0
+CLH.US,D,20210927,000000,103.51,105.63,103.51,105.13,194409,0
+CLH.US,D,20210928,000000,104.59,105.63,103.06,103.99,241948,0
+CLH.US,D,20210929,000000,104.47,105.53,103.685,105.42,266304,0
+CLH.US,D,20210930,000000,105.81,106.9,103.87,103.87,400491,0
+CLH.US,D,20211001,000000,104.21,107.81,103.6,107.41,286283,0
+CLH.US,D,20211004,000000,107.99,108.43,105.78,106.88,287382,0
+CLH.US,D,20211005,000000,107.13,109.26,106.68,108.07,262487,0
+CLH.US,D,20211006,000000,106.57,107.33,104.41,105.61,218594,0
+CLH.US,D,20211007,000000,105.96,107.62,105.89,107.22,343220,0
+CLH.US,D,20211008,000000,106.7,107.48,106.12,106.54,252304,0
+CLH.US,D,20211011,000000,106.62,107.64,105.9,106.39,131961,0
+CLH.US,D,20211012,000000,107.77,108.29,106.7,106.99,141801,0
+CLH.US,D,20211013,000000,106.85,107.59,106.15,107.17,177900,0
+CLH.US,D,20211014,000000,108.37,109.01,107.49,108.14,202483,0
+CLH.US,D,20211015,000000,109.35,109.53,107.64,107.92,223512,0
+CLH.US,D,20211018,000000,107.88,110.54,107.24,110.49,347811,0
+CLH.US,D,20211019,000000,110.9,111.68,109.4,111.64,305237,0
+CLH.US,D,20211020,000000,111.76,112.22,111,111.88,311649,0
+CLH.US,D,20211021,000000,112.35,114.05,112.145,113.94,299932,0
+CLH.US,D,20211022,000000,114.65,115.32,114.02,114.78,227579,0
+CLH.US,D,20211025,000000,115.61,115.85,113.74,114.28,270213,0
+CLH.US,D,20211026,000000,114.42,114.5,112.41,113.55,298919,0
+CLH.US,D,20211027,000000,113.72,113.72,111.53,111.63,274380,0
+CLH.US,D,20211028,000000,112.47,113.72,111.46,112.37,233246,0
+CLH.US,D,20211029,000000,112.21,112.97,112,112.54,308562,0
+CLH.US,D,20211101,000000,113.35,115.75,112.35,115.69,316127,0
+CLH.US,D,20211102,000000,115.64,117.2,114.321,117.15,316003,0
+CLH.US,D,20211103,000000,117.95,118.89,106.53,107.25,699993,0
+CLH.US,D,20211104,000000,108.19,109.26,103.87,105.41,692985,0
+CLH.US,D,20211105,000000,107.03,108.085,105.555,106.1,295251,0
+CLH.US,D,20211108,000000,106.81,110.05,106.58,107.42,805251,0
+CLH.US,D,20211109,000000,107,107.56,106.2,107.43,393868,0
+CLH.US,D,20211110,000000,106.56,108,106.56,107.81,404618,0
+CLH.US,D,20211111,000000,108.07,108.81,105.71,105.78,235776,0
+CLH.US,D,20211112,000000,106.3,106.46,105.12,106.11,236329,0
+CLH.US,D,20211115,000000,106.47,106.9099,106.2,106.89,136522,0
+CLH.US,D,20211116,000000,106.89,108.05,106.6191,107.7,219267,0
+CLH.US,D,20211117,000000,107.22,108,107.11,107.98,278587,0
+CLH.US,D,20211118,000000,108.21,108.5,106.93,107.69,363755,0
+CLH.US,D,20211119,000000,107.73,110.05,107.38,109.49,411454,0
+CLH.US,D,20211122,000000,109.97,111.17,109.14,109.73,412055,0
+CLH.US,D,20211123,000000,109.76,111.11,109.09,110.34,185941,0
+CLH.US,D,20211124,000000,109.87,111.38,109.59,110.99,150075,0
+CLH.US,D,20211126,000000,108.74,110.19,107.7916,109.52,159343,0
+CLH.US,D,20211129,000000,111.02,111.02,108.29,108.87,295468,0
+CLH.US,D,20211130,000000,108.11,109.6829,100.82,101.44,557230,0
+CLH.US,D,20211201,000000,103.49,103.69,98.23,98.28,606164,0
+CLH.US,D,20211202,000000,99.29,103.49,99.28,102.61,514003,0
+CLH.US,D,20211203,000000,100.13,101.88,96.97,98.1,660497,0
+CLH.US,D,20211206,000000,99.75,100.85,98.93,99.87,699136,0
+CLH.US,D,20211207,000000,101.05,103.28,100.44,102.36,261250,0
+CLH.US,D,20211208,000000,102.57,103.12,101.26,102.77,226030,0
+CLH.US,D,20211209,000000,102.4,103.165,99.96,99.98,159104,0
+CLH.US,D,20211210,000000,100.63,101.02,96.033,97.79,617231,0
+CLH.US,D,20211213,000000,98.35,99.05,96.4,97.6,409884,0
+CLH.US,D,20211214,000000,97.23,99.45,97.0696,97.69,296564,0
+CLH.US,D,20211215,000000,97.16,99.46,96.32,98.73,341500,0
+CLH.US,D,20211216,000000,99.7,100.82,97.97,98.19,224197,0
+CLH.US,D,20211217,000000,97.81,98.89,96.41,96.86,592513,0
+CLH.US,D,20211220,000000,95.44,95.65,90.25,92.68,598558,0
+CLH.US,D,20211221,000000,93.87,95.62,93.15,95.58,482621,0
+CLH.US,D,20211222,000000,95.9,96.72,94.03,95.04,392532,0
+CLH.US,D,20211223,000000,95.42,96.14,95.06,95.56,185520,0
+CLH.US,D,20211227,000000,95.6,96.96,95.2,96.96,277405,0
+CLH.US,D,20211228,000000,96.67,98.21,96.67,97.95,135775,0
+CLH.US,D,20211229,000000,97.75,99.49,97.75,98.97,127640,0
+CLH.US,D,20211230,000000,99.4,99.875,97.82,97.96,198839,0
+CLH.US,D,20211231,000000,97.85,100.32,97.85,99.77,194442,0
+CLH.US,D,20220103,000000,100.11,100.69,96.44,97.4,213778,0
+CLH.US,D,20220104,000000,97.79,99.87,97.79,98.83,334444,0
+CLH.US,D,20220105,000000,99.36,99.91,96.77,96.8,301063,0
+CLH.US,D,20220106,000000,97.28,97.87,96.195,96.77,251815,0
+CLH.US,D,20220107,000000,96.89,97.28,94.745,95.82,300414,0
+CLH.US,D,20220110,000000,96.93,101.3708,96.93,99.5,908581,0
+CLH.US,D,20220111,000000,99.9,100.11,97.235,99.12,357671,0
+CLH.US,D,20220112,000000,99.04,101.135,98.42,98.48,254546,0
+CLH.US,D,20220113,000000,98.48,99.21,97.55,97.89,245114,0
+CLH.US,D,20220114,000000,97.19,97.97,95.47,96.53,209372,0
+CLH.US,D,20220118,000000,95.64,95.785,94.39,95.09,264916,0
+CLH.US,D,20220119,000000,95.8,96.51,94.88,95.17,214185,0
+CLH.US,D,20220120,000000,95.18,96.89,94.02,94.18,384062,0
+CLH.US,D,20220121,000000,93.62,95.52,92.74,93.15,348619,0
+CLH.US,D,20220124,000000,90.68,95.07,90.06,94.8,346797,0
+CLH.US,D,20220125,000000,93.79,93.79,89.86,91.31,566411,0
+CLH.US,D,20220126,000000,92.3,94.405,90.22,91.06,292597,0
+CLH.US,D,20220127,000000,91.83,92.81,88.35,88.83,305747,0
+CLH.US,D,20220128,000000,88.73,91,87.11,90.92,211935,0
+CLH.US,D,20220131,000000,90.28,92.61,90.13,92.55,361743,0
+CLH.US,D,20220201,000000,93.09,94.03,91.8,93.35,224270,0
+CLH.US,D,20220202,000000,92.7,94.07,92.28,93.17,303214,0
+CLH.US,D,20220203,000000,92,93.48,90.97,91.23,180449,0
+CLH.US,D,20220204,000000,90.48,92.07,90.14,91.19,137802,0
+CLH.US,D,20220207,000000,91.37,92.87,91.15,91.75,161658,0
+CLH.US,D,20220208,000000,92.17,93.6899,91.97,93.35,158675,0
+CLH.US,D,20220209,000000,95.92,98.89,95.91,97.26,539742,0
+CLH.US,D,20220210,000000,95.5,98.43,95.06,95.4,687527,0
+CLH.US,D,20220211,000000,95.03,96.68,93.57,94.42,327803,0
+CLH.US,D,20220214,000000,94.49,95.43,93.77,94.9,1073853,0
+CLH.US,D,20220215,000000,95.69,96.7,94.59,96.27,193607,0
+CLH.US,D,20220216,000000,95.76,97.65,94.995,97.25,999538,0
+CLH.US,D,20220217,000000,96.32,97.32,95.46,95.49,194570,0
+CLH.US,D,20220218,000000,95.26,96.5095,94.38,95.53,245333,0
+CLH.US,D,20220222,000000,93.81,95,92.87,93.15,483713,0
+CLH.US,D,20220223,000000,97.5,102,92.68,93.16,1096758,0
+CLH.US,D,20220224,000000,90.49,91.43,88.8,91.22,562911,0
+CLH.US,D,20220225,000000,91.8,97.23,91.0455,96.96,729095,0
+CLH.US,D,20220228,000000,95.57,98.19,93.99,95.43,578204,0
+CLH.US,D,20220301,000000,95.5,96.71,93.41,94.4,472817,0
+CLH.US,D,20220302,000000,95.34,100.0584,95.21,99.17,501373,0
+CLH.US,D,20220303,000000,100.37,101.62,99.66,100.89,336275,0
+CLH.US,D,20220304,000000,99.53,100.27,98.41,99.59,351230,0
+CLH.US,D,20220307,000000,99.48,100.7578,97.11,97.89,560736,0
+CLH.US,D,20220308,000000,97.75,102.74,96.4,101,1156889,0
+CLH.US,D,20220309,000000,103.76,106.9,102.63,104.03,840089,0
+CLH.US,D,20220310,000000,102.25,106.13,102.02,105.95,485813,0
+CLH.US,D,20220311,000000,106.53,109.48,105.56,105.67,603583,0
+CLH.US,D,20220314,000000,105.84,107.3,104.55,106.98,368557,0
+CLH.US,D,20220315,000000,107.62,108.51,104.94,105.77,485463,0
+CLH.US,D,20220316,000000,106.51,108.99,105.37,107.76,567572,0
+CLH.US,D,20220317,000000,107.56,110.64,106.7,110.47,707975,0
+CLH.US,D,20220318,000000,109.83,110.665,108.64,108.8,683018,0
+CLH.US,D,20220321,000000,109,110.39,107.55,108.2,1287630,0
+CLH.US,D,20220322,000000,108.28,109.03,107.11,107.44,631742,0
+CLH.US,D,20220323,000000,106.26,107.32,105.65,105.77,369716,0
+CLH.US,D,20220324,000000,106.21,107.49,105.68,105.77,595495,0
+CLH.US,D,20220325,000000,106.16,107.39,105.845,107.37,702089,0
+CLH.US,D,20220328,000000,107.7,109.62,107.68,107.76,359391,0
+CLH.US,D,20220329,000000,109.26,112.165,108.39,111.39,542514,0
+CLH.US,D,20220330,000000,112.11,112.92,110.57,112.6,460639,0
+CLH.US,D,20220331,000000,112.23,113.71,111.63,111.64,378584,0
+CLH.US,D,20220401,000000,112.08,115,112.055,112.93,538225,0
+CLH.US,D,20220404,000000,112.28,113.37,109.27,110.42,578825,0
+CLH.US,D,20220405,000000,112.4,113.5,110.71,110.93,640008,0
+CLH.US,D,20220406,000000,110.19,111.1045,108.66,109.92,699873,0
+CLH.US,D,20220407,000000,109.3,110.2,108.3401,109.06,658754,0
+CLH.US,D,20220408,000000,109.24,110.7,108.72,109.05,418961,0
+CLH.US,D,20220411,000000,108.59,110.0589,107.56,108.11,324870,0
+CLH.US,D,20220412,000000,108.51,109.6599,107.19,107.56,221882,0
+CLH.US,D,20220413,000000,107.3,108.72,106.83,108.33,222432,0
+CLH.US,D,20220414,000000,108.41,109.69,107.59,107.86,252872,0
+CLH.US,D,20220418,000000,107.55,108.6699,106.9155,107.59,163358,0
+CLH.US,D,20220419,000000,107.89,109.515,107.85,109.45,239815,0
+CLH.US,D,20220420,000000,109.91,111.47,109.57,110.06,270019,0
+CLH.US,D,20220421,000000,111.43,112.19,108.52,108.77,170088,0
+CLH.US,D,20220422,000000,108.66,108.66,106.02,106.06,247543,0
+CLH.US,D,20220425,000000,105.71,106.08,103.15,104.39,303936,0
+CLH.US,D,20220426,000000,104.23,105.66,103.17,103.21,241842,0
+CLH.US,D,20220427,000000,103.74,105.85,103.24,104.75,228056,0
+CLH.US,D,20220428,000000,105.6,106.97,103.99,106.22,682531,0
+CLH.US,D,20220429,000000,106.17,107.43,104.49,104.93,513486,0
+CLH.US,D,20220502,000000,104.38,105.015,99.66,101.02,779867,0
+CLH.US,D,20220503,000000,101.83,104.61,101.83,102.95,573869,0
+CLH.US,D,20220504,000000,99.37,101.69,95.04,98.45,691340,0
+CLH.US,D,20220505,000000,98.23,99.37,94.84,96.08,587445,0
+CLH.US,D,20220506,000000,95.28,97.07,94.73,96.43,470743,0
+CLH.US,D,20220509,000000,95.44,96.28,89.48,89.99,565085,0
+CLH.US,D,20220510,000000,90.49,92.555,89.18,91.09,591797,0
+CLH.US,D,20220511,000000,90.28,92.48,87.92,88.06,382306,0
+CLH.US,D,20220512,000000,87.25,89.04,85.67,88.25,705165,0
+CLH.US,D,20220513,000000,89.57,91.59,88.56,90.85,278052,0
+CLH.US,D,20220516,000000,90,91.66,89.28,90.77,220246,0
+CLH.US,D,20220517,000000,91.55,92.44,90.91,91.39,392079,0
+CLH.US,D,20220518,000000,90.85,91.145,88.56,88.75,333313,0
+CLH.US,D,20220519,000000,87.7,91.56,87.32,90.43,607412,0
+CLH.US,D,20220520,000000,90.73,91.11,88.02,90.36,410333,0
+CLH.US,D,20220523,000000,90.9,91.81,89.49,91.1,278284,0
+CLH.US,D,20220524,000000,90.61,90.83,88.5,89.24,269861,0
+CLH.US,D,20220525,000000,88.9,90.02,87.61,88.72,457435,0
+CLH.US,D,20220526,000000,89.59,91.59,89.25,90.77,492469,0
+CLH.US,D,20220527,000000,91.54,93.69,91.37,93.44,414112,0
+CLH.US,D,20220531,000000,93.14,93.835,91.655,93.4,491990,0
+CLH.US,D,20220601,000000,93.81,95.33,92.29,94.96,517492,0
+CLH.US,D,20220602,000000,95.05,96.17,93.67,95.86,238912,0
+CLH.US,D,20220603,000000,94.79,96.73,94.54,96.48,191799,0
+CLH.US,D,20220606,000000,97.8,97.8,96.21,96.3,275532,0
+CLH.US,D,20220607,000000,95.73,99.95,95.46,99.93,387721,0
+CLH.US,D,20220608,000000,99.2,100.15,96.43,96.77,317883,0
+CLH.US,D,20220609,000000,96.77,96.78,94.17,94.22,198101,0
+CLH.US,D,20220610,000000,92.7,93.12,90.32,90.89,242562,0
+CLH.US,D,20220613,000000,88.71,89.14,87.37,87.96,425146,0
+CLH.US,D,20220614,000000,88.15,88.64,86.59,87.4,283591,0
+CLH.US,D,20220615,000000,88.09,88.56,85.385,86.75,320404,0
+CLH.US,D,20220616,000000,84.99,85.11,81.56,82.86,460131,0
+CLH.US,D,20220617,000000,82.6,84.2,81.94,83.04,445817,0
+CLH.US,D,20220621,000000,83.6,85.03,82.645,84.09,388464,0
+CLH.US,D,20220622,000000,82.98,84.55,82.13,83.55,220127,0
+CLH.US,D,20220623,000000,83.56,83.84,82.61,83.41,173006,0
+CLH.US,D,20220624,000000,84.26,87.08,84.245,86.92,569957,0
+CLH.US,D,20220627,000000,87.15,87.55,86.5,87,248012,0
+CLH.US,D,20220628,000000,87.48,88.85,87.29,87.8,284279,0
+CLH.US,D,20220629,000000,88.29,88.47,85.97,87.58,173578,0
+CLH.US,D,20220630,000000,86.18,88.11,85.72,87.67,248576,0
+CLH.US,D,20220701,000000,87.83,90.37,87.555,90.32,238099,0
+CLH.US,D,20220705,000000,88.74,88.74,85.953,87.07,367583,0
+CLH.US,D,20220706,000000,87.17,88.49,86.17,86.43,351640,0
+CLH.US,D,20220707,000000,86.95,88.51,86.95,87.51,293779,0
+CLH.US,D,20220708,000000,87.5,89,87.25,88.31,225630,0
+CLH.US,D,20220711,000000,87.02,88.45,86.915,87.3,135754,0
+CLH.US,D,20220712,000000,86.73,87.61,85.23,85.46,256995,0
+CLH.US,D,20220713,000000,84.88,86.225,84.51,85.61,170735,0
+CLH.US,D,20220714,000000,84.55,85.785,83.555,85.53,182591,0
+CLH.US,D,20220715,000000,86.52,87.07,85.46,86.76,188008,0
+CLH.US,D,20220718,000000,87.87,88.48,86.03,86.43,186783,0
+CLH.US,D,20220719,000000,87.23,90.33,87.03,90.07,176787,0
+CLH.US,D,20220720,000000,90.15,91.85,89.355,91.64,216034,0
+CLH.US,D,20220721,000000,91.45,92.35,91.04,92.27,173575,0
+CLH.US,D,20220722,000000,92.16,93.25,90.975,91.54,168746,0
+CLH.US,D,20220725,000000,91.74,92.52,91.04,92.24,211779,0
+CLH.US,D,20220726,000000,91.67,92.215,90.795,91.9,243688,0
+CLH.US,D,20220727,000000,92.39,94.31,91.53,93.79,179281,0
+CLH.US,D,20220728,000000,94.2,96.78,94.03,96.43,197622,0
+CLH.US,D,20220729,000000,96.8,98.37,96.38,97.59,326829,0
+CLH.US,D,20220801,000000,96.77,98.38,95.485,97.74,273108,0
+CLH.US,D,20220802,000000,97.72,99.14,96.9,98.23,547613,0
+CLH.US,D,20220803,000000,106.41,110.6397,105.63,108.15,821272,0
+CLH.US,D,20220804,000000,109.95,112.349,106.48,106.92,836172,0
+CLH.US,D,20220805,000000,106.11,110.1,106.05,110.09,474822,0
+CLH.US,D,20220808,000000,111,113.19,111,111.74,451778,0
+CLH.US,D,20220809,000000,111.96,112.0783,108.91,109.69,327698,0
+CLH.US,D,20220810,000000,111.1,113.1,110.82,112.65,439930,0
+CLH.US,D,20220811,000000,114.21,115.87,113.2,114.98,435154,0
+CLH.US,D,20220812,000000,116.23,118.92,114.81,118.79,684378,0
+CLH.US,D,20220815,000000,118.11,118.3308,115.8712,116.33,337181,0
+CLH.US,D,20220816,000000,115.02,118.16,115.02,118.13,275594,0
+CLH.US,D,20220817,000000,116.68,118,116.68,117.48,225138,0
+CLH.US,D,20220818,000000,117.37,118.39,116.8,118.22,230342,0
+CLH.US,D,20220819,000000,117.55,117.635,116.16,117.04,192999,0
+CLH.US,D,20220822,000000,114.97,116.15,114.24,115.01,250542,0
+CLH.US,D,20220823,000000,115.23,117.895,114.5,117.32,380452,0
+CLH.US,D,20220824,000000,117.7,122.82,117.38,122.28,643079,0
+CLH.US,D,20220825,000000,122.8,124.33,121.6,122.34,361135,0
+CLH.US,D,20220826,000000,122.36,122.57,118.76,118.95,293979,0
+CLH.US,D,20220829,000000,117.78,120.33,117.28,119.03,234174,0
+CLH.US,D,20220830,000000,119.45,119.67,116.41,117.73,198392,0
+CLH.US,D,20220831,000000,117.7,118.89,117.185,117.42,283245,0
+CLH.US,D,20220901,000000,116.52,118.12,115.15,116.51,380280,0
+CLH.US,D,20220902,000000,118.77,120.135,116.181,116.78,282771,0
+CLH.US,D,20220906,000000,116.75,117.57,115.2552,116.32,264621,0
+CLH.US,D,20220907,000000,115.84,120.07,115.53,119.62,489557,0
+CLH.US,D,20220908,000000,118.98,122.31,118.755,121.82,503921,0
+CLH.US,D,20220909,000000,122.46,123.34,121.6636,122.41,379929,0
+CLH.US,D,20220912,000000,123.44,124.49,123.15,123.66,445597,0
+CLH.US,D,20220913,000000,120.98,122.4,119.78,119.78,433368,0
+CLH.US,D,20220914,000000,120.08,122.07,119.54,120.57,588232,0
+CLH.US,D,20220915,000000,120.12,121.56,119.53,120.31,467072,0
+CLH.US,D,20220916,000000,118.67,118.67,114.41,115.99,839543,0
+CLH.US,D,20220919,000000,114.35,118.12,114.21,118.09,328575,0
+CLH.US,D,20220920,000000,117.59,117.92,115.57,116.55,343229,0
+CLH.US,D,20220921,000000,117.39,118.78,115.58,115.7,349028,0
+CLH.US,D,20220922,000000,115.61,116.08,110.69,112.46,523310,0
+CLH.US,D,20220923,000000,110.57,111.16,108.1,109.62,656671,0
+CLH.US,D,20220926,000000,109.08,109.81,106.92,107.65,404934,0
+CLH.US,D,20220927,000000,108.84,110.02,106.71,107.8,377574,0
+CLH.US,D,20220928,000000,108.48,112.69,107.78,111.85,370306,0
+CLH.US,D,20220929,000000,110.5,110.555,108.31,109.35,458949,0
+CLH.US,D,20220930,000000,109.49,112.22,109.15,109.98,415524,0
+CLH.US,D,20221003,000000,111.45,115.23,111.0153,115.03,689209,0
+CLH.US,D,20221004,000000,117.03,119.18,117.02,117.1,368070,0
+CLH.US,D,20221005,000000,115.64,119.44,114.8188,119.13,662848,0
+CLH.US,D,20221006,000000,118.51,119.42,116.49,118.41,422068,0
+CLH.US,D,20221007,000000,117.49,117.6,115,115.94,381077,0
+CLH.US,D,20221010,000000,116.26,116.465,113.71,114.77,436304,0
+CLH.US,D,20221011,000000,114.01,115.77,112.9,114.15,378535,0
+CLH.US,D,20221012,000000,114.56,114.56,111.98,112.46,226864,0
+CLH.US,D,20221013,000000,110.27,116.545,109.0682,115.98,314640,0
+CLH.US,D,20221014,000000,117.18,117.96,113.6,114.36,428584,0
+CLH.US,D,20221017,000000,116.45,116.68,113.915,114.86,424348,0
+CLH.US,D,20221018,000000,117.33,119.18,116.04,118.95,357163,0
+CLH.US,D,20221019,000000,118.52,119.57,116.855,117.45,327886,0
+CLH.US,D,20221020,000000,117.03,117.41,114.595,115.42,484151,0
+CLH.US,D,20221021,000000,115.53,118.83,113.8216,118.55,260238,0
+CLH.US,D,20221024,000000,119.27,120.82,117.64,118.5,286478,0
+CLH.US,D,20221025,000000,117.89,120.18,117.89,118.6,313717,0
+CLH.US,D,20221026,000000,119.55,119.82,117.05,117.99,278642,0
+CLH.US,D,20221027,000000,119.21,121.68,118.23,119.5,338064,0
+CLH.US,D,20221028,000000,119.74,123.98,119.1582,122.88,450232,0
+CLH.US,D,20221031,000000,122.18,123.28,120.82,122.46,592457,0
+CLH.US,D,20221101,000000,123.72,123.8,121.11,121.47,688292,0
+CLH.US,D,20221102,000000,122,122.97,115.9,119.22,878465,0
+CLH.US,D,20221103,000000,116.84,117.49,110.845,111.73,882579,0
+CLH.US,D,20221104,000000,113.72,115.64,111.44,111.93,505252,0
+CLH.US,D,20221107,000000,112.53,113.33,110.06,111.44,392849,0
+CLH.US,D,20221108,000000,111.88,115.04,111.3,114.72,417720,0
+CLH.US,D,20221109,000000,113.27,114.99,112.22,112.29,368073,0
+CLH.US,D,20221110,000000,116.99,118.35,115.5,118.35,506932,0
+CLH.US,D,20221111,000000,119.31,119.74,115.52,115.56,460520,0
+CLH.US,D,20221114,000000,115.02,116.02,111.085,111.18,444336,0
+CLH.US,D,20221115,000000,112.75,113.47,111.18,111.86,409987,0
+CLH.US,D,20221116,000000,111.75,115.82,111.71,115.7,422294,0
+CLH.US,D,20221117,000000,114.74,117.63,113.83,116.33,514929,0
+CLH.US,D,20221118,000000,117.66,118.25,114.66,117,365725,0
+CLH.US,D,20221121,000000,116.83,118.25,116.07,118.03,224453,0
+CLH.US,D,20221122,000000,118.93,120.92,118.35,120.72,297660,0
+CLH.US,D,20221123,000000,120.74,122.78,120.66,122.62,225363,0
+CLH.US,D,20221125,000000,122.13,123.37,122.13,123.37,117888,0
+CLH.US,D,20221128,000000,122.58,123.22,119.46,119.63,601680,0
+CLH.US,D,20221129,000000,118.89,119.68,114.86,115.46,523623,0
+CLH.US,D,20221130,000000,115.31,120.12,115.31,120,501712,0
+CLH.US,D,20221201,000000,120.97,122.07,119.565,120.7,331039,0
+CLH.US,D,20221202,000000,119.37,125.41,119.37,124.02,380489,0
+CLH.US,D,20221205,000000,122.79,123.5,117.405,117.6,341420,0
+CLH.US,D,20221206,000000,117.6,118.62,115.7,117.13,336127,0
+CLH.US,D,20221207,000000,117.17,119.81,116.755,118.77,254955,0
+CLH.US,D,20221208,000000,119.03,119.84,117.31,118.49,256970,0
+CLH.US,D,20221209,000000,118.56,119.1,116.12,116.16,225764,0
+CLH.US,D,20221212,000000,116.7,118.23,116.41,118.16,292129,0
+CLH.US,D,20221213,000000,122.39,122.68,118.23,120.2,402191,0
+CLH.US,D,20221214,000000,119.4,120.62,118.27,118.76,281710,0
+CLH.US,D,20221215,000000,117.77,118.24,116.01,116.5,316786,0
+CLH.US,D,20221216,000000,115.27,116.4705,114.45,115,994016,0
+CLH.US,D,20221219,000000,114.64,114.64,109.36,112.55,519379,0
+CLH.US,D,20221220,000000,112.23,113.74,111.47,112.95,279684,0
+CLH.US,D,20221221,000000,114.1,116.32,113.065,116.31,220897,0
+CLH.US,D,20221222,000000,115.26,115.26,112.47,113.61,172030,0
+CLH.US,D,20221223,000000,113.58,114.91,112.8,114.78,119858,0
+CLH.US,D,20221227,000000,114.68,115.04,113.89,114.99,91091,0
+CLH.US,D,20221228,000000,115.39,115.485,113,113.14,153527,0
+CLH.US,D,20221229,000000,113.83,115.76,113.47,115.09,193695,0
+CLH.US,D,20221230,000000,113.99,115.03,113.13,114.12,127128,0
+CLH.US,D,20230103,000000,114.92,115.63,112.64,113.74,301113,0
+CLH.US,D,20230104,000000,114.06,114.92,112.13,113.29,246692,0
+CLH.US,D,20230105,000000,112.69,113.5,110.96,111.02,206637,0
+CLH.US,D,20230106,000000,111.92,115.77,111.18,115.05,213794,0
+CLH.US,D,20230109,000000,116.17,118.605,115.6478,117.16,236698,0
+CLH.US,D,20230110,000000,115.74,116.22,113.565,116.2,237039,0
+CLH.US,D,20230111,000000,116.96,120.435,116.8,119.71,349374,0
+CLH.US,D,20230112,000000,120.09,120.225,117.87,118.64,194212,0
+CLH.US,D,20230113,000000,117.96,121.83,117,121.38,237973,0
+CLH.US,D,20230117,000000,121.29,122.98,120.73,122.5,302588,0
+CLH.US,D,20230118,000000,122.57,124.47,121.0034,121.99,498744,0
+CLH.US,D,20230119,000000,120.95,122.71,120.95,121.58,259801,0
+CLH.US,D,20230120,000000,122.19,124.9,122.025,124.81,308992,0
+CLH.US,D,20230123,000000,125,128.942,124.8,128.2,433456,0
+CLH.US,D,20230124,000000,128.29,130.13,127.52,128.36,332006,0
+CLH.US,D,20230125,000000,127.73,129.5,127.12,129.43,248200,0
+CLH.US,D,20230126,000000,130.25,131.08,126.684,127.72,235632,0
+CLH.US,D,20230127,000000,127.3,128.1199,126.81,127.39,153094,0
+CLH.US,D,20230130,000000,126.89,129.53,126.5301,128.27,287627,0
+CLH.US,D,20230131,000000,129.19,130.31,128.31,130.3,305902,0
+CLH.US,D,20230201,000000,129.09,131.35,128.01,130.59,227163,0
+CLH.US,D,20230202,000000,131.07,131.58,129.83,130.89,319032,0
+CLH.US,D,20230203,000000,130.19,132.63,129.3,131.91,357657,0
+CLH.US,D,20230206,000000,130.95,132.32,130.72,131.16,423393,0
+CLH.US,D,20230207,000000,130.58,133.2,130.11,132.65,346228,0
+CLH.US,D,20230208,000000,131.99,134.5,131.99,133.75,399749,0
+CLH.US,D,20230209,000000,133.93,134.33,132.35,132.98,384870,0
+CLH.US,D,20230210,000000,132.64,134.47,132.05,134.14,199400,0
+CLH.US,D,20230213,000000,134.27,135,133.79,134.27,222663,0
+CLH.US,D,20230214,000000,133.59,135.1,132.71,133.34,265556,0
+CLH.US,D,20230215,000000,132.05,135.075,131.54,133.41,363405,0
+CLH.US,D,20230216,000000,132.2,136.475,132.2,134.81,335101,0
+CLH.US,D,20230217,000000,134.87,135.6856,133.585,134.73,176442,0
+CLH.US,D,20230221,000000,134.01,135.17,132.641,133.31,190846,0
+CLH.US,D,20230222,000000,133.45,136.74,133.2856,134.68,469338,0
+CLH.US,D,20230223,000000,135.02,135.6329,131.43,133.48,522243,0
+CLH.US,D,20230224,000000,132.59,133.175,130.93,132.17,748854,0
+CLH.US,D,20230227,000000,133,134.51,131.8001,133.09,469731,0
+CLH.US,D,20230228,000000,132.94,133.57,131.05,132.07,518314,0
+CLH.US,D,20230301,000000,129.87,133.83,125.5693,133.31,527546,0
+CLH.US,D,20230302,000000,135.25,137.275,133.4,136.31,565706,0
+CLH.US,D,20230303,000000,135.75,136.81,134.395,136.47,379451,0
+CLH.US,D,20230306,000000,136.33,136.99,134.96,135.02,462118,0
+CLH.US,D,20230307,000000,135.4,136.15,133.9103,136.03,473153,0
+CLH.US,D,20230308,000000,136.32,138.99,136.32,138.23,689264,0
+CLH.US,D,20230309,000000,138.7,140.69,137.29,137.59,441108,0
+CLH.US,D,20230310,000000,137.37,137.5708,133.98,134.49,925891,0
+CLH.US,D,20230313,000000,133.06,134.25,130.07,130.16,632763,0
+CLH.US,D,20230314,000000,132,137.01,131.43,136.4,644913,0
+CLH.US,D,20230315,000000,134.55,135.02,131.08,133.07,823696,0
+CLH.US,D,20230316,000000,132.22,136.44,131.6379,135.98,392608,0
+CLH.US,D,20230317,000000,136.1,136.565,133.45,134.32,745239,0
+CLH.US,D,20230320,000000,134.73,136.5932,134.38,135.02,313603,0
+CLH.US,D,20230321,000000,136.83,139.45,136.055,137.89,400789,0
+CLH.US,D,20230322,000000,137.36,137.99,133.41,133.63,477461,0
+CLH.US,D,20230323,000000,133.46,135.995,131.885,132.72,298391,0
+CLH.US,D,20230324,000000,131.99,131.99,129.93,131.11,436152,0
+CLH.US,D,20230327,000000,132.27,134.44,132.01,132.28,342332,0
+CLH.US,D,20230328,000000,131.87,133.67,131.87,133,326114,0
+CLH.US,D,20230329,000000,134.14,135.98,133.52,135.15,418608,0
+CLH.US,D,20230330,000000,136.2,139.8599,135.19,138.76,500936,0
+CLH.US,D,20230331,000000,139.99,144.2,138.49,142.56,671798,0
+CLH.US,D,20230403,000000,141.8,143.79,139.87,140.92,468384,0
+CLH.US,D,20230404,000000,141.47,141.47,135.701,136.25,277655,0
+CLH.US,D,20230405,000000,135.89,136.19,132.96,134.07,374193,0
+CLH.US,D,20230406,000000,134.96,135.71,133.2657,133.94,420206,0
+CLH.US,D,20230410,000000,133.39,137.14,133.39,137.05,263341,0
+CLH.US,D,20230411,000000,137.25,139.29,136.51,138.4,463904,0
+CLH.US,D,20230412,000000,139.17,141.59,139.17,140.89,280586,0
+CLH.US,D,20230413,000000,141.83,143.79,141.46,143.63,288757,0
+CLH.US,D,20230414,000000,143.48,144.79,142.76,143.54,309423,0
+CLH.US,D,20230417,000000,143.54,145.035,142.35,143.31,248755,0
+CLH.US,D,20230418,000000,145.53,146.05,143.14,143.2,295906,0
+CLH.US,D,20230419,000000,142.96,145.55,142.44,144.27,385627,0
+CLH.US,D,20230420,000000,143.68,146.03,142.79,144.06,325445,0
+CLH.US,D,20230421,000000,143.96,145.68,143.24,143.92,343954,0
+CLH.US,D,20230424,000000,143.82,145.71,143.82,144.27,250072,0
+CLH.US,D,20230425,000000,144.18,144.18,141.81,142.22,176963,0
+CLH.US,D,20230426,000000,141.72,142.62,140.68,142.3,413571,0
+CLH.US,D,20230427,000000,142.65,144.5078,141.3,144.26,382786,0
+CLH.US,D,20230428,000000,143.63,145.76,143.63,145.16,204385,0
+CLH.US,D,20230501,000000,145.16,147.76,145.16,146.15,272342,0
+CLH.US,D,20230502,000000,145.62,146.44,144.01,146.06,327082,0
+CLH.US,D,20230503,000000,144.33,144.69,129.7,137.51,1519848,0
+CLH.US,D,20230504,000000,137.39,138.345,135.88,136.54,473871,0
+CLH.US,D,20230505,000000,136.87,138.13,135.285,135.7,481254,0
+CLH.US,D,20230508,000000,136.54,137.16,134.39,136.77,381221,0
+CLH.US,D,20230509,000000,136.67,139.49,136.1416,139.04,346651,0
+CLH.US,D,20230510,000000,140.56,141.52,137.92,139.2,280642,0
+CLH.US,D,20230511,000000,138.78,140.22,137.09,139.96,289455,0
+CLH.US,D,20230512,000000,140.05,140.725,137.53,138.51,208880,0
+CLH.US,D,20230515,000000,138.6,140.39,137.99,139.53,250080,0
+CLH.US,D,20230516,000000,138.81,141.15,137.07,140.6,449140,0
+CLH.US,D,20230517,000000,141.75,142.18,140.605,141.5,241303,0
+CLH.US,D,20230518,000000,140.62,141.22,138.55,140.08,192163,0
+CLH.US,D,20230519,000000,141.13,141.33,138.35,138.65,184126,0
+CLH.US,D,20230522,000000,139.32,146.15,138.79,145.62,466225,0
+CLH.US,D,20230523,000000,144.54,144.54,141.45,143.81,400186,0
+CLH.US,D,20230524,000000,143.56,145.47,142.57,144.6,309996,0
+CLH.US,D,20230525,000000,145,145.47,142.61,143.78,368006,0
+CLH.US,D,20230526,000000,143.99,145.39,143.665,145.08,501456,0
+CLH.US,D,20230530,000000,145.28,145.9508,142.18,144.17,386409,0
+CLH.US,D,20230531,000000,143.79,144.64,139.14,140.4,648704,0
+CLH.US,D,20230601,000000,141.1,143.55,140.69,143.49,307426,0
+CLH.US,D,20230602,000000,144.21,151.3,144.21,150.91,502366,0
+CLH.US,D,20230605,000000,149.56,149.59,146.16,149.06,267287,0
+CLH.US,D,20230606,000000,149.29,153.87,149.06,153.28,542262,0
+CLH.US,D,20230607,000000,153.83,156.47,153.445,156.08,421616,0
+CLH.US,D,20230608,000000,155.43,158.72,154.82,157.36,417724,0
+CLH.US,D,20230609,000000,157,157.39,153.38,156.38,448186,0
+CLH.US,D,20230612,000000,156.11,158.39,154.97,157.62,287026,0
+CLH.US,D,20230613,000000,157.68,158.315,155.05,155.36,343845,0
+CLH.US,D,20230614,000000,154.98,157.26,153.27,153.97,644283,0
+CLH.US,D,20230615,000000,153.83,156.42,152.92,156.02,322045,0
+CLH.US,D,20230616,000000,156.83,157.03,155.12,156.67,576732,0
+CLH.US,D,20230620,000000,155.81,159.19,154.79,158.19,417541,0
+CLH.US,D,20230621,000000,157.76,160.5,156.29,159.54,341608,0
+CLH.US,D,20230622,000000,158.63,158.9754,153.2,154.26,530182,0
+CLH.US,D,20230623,000000,153.78,156.65,152.14,155.42,628887,0
+CLH.US,D,20230626,000000,155.08,156.83,153.805,156.11,305540,0
+CLH.US,D,20230627,000000,156.65,159.56,156.43,158.17,239935,0
+CLH.US,D,20230628,000000,157.87,160.2,157.52,160.02,383725,0
+CLH.US,D,20230629,000000,160.04,162.89,159.69,162.04,387079,0
+CLH.US,D,20230630,000000,163.61,164.8025,162.815,164.43,359711,0
+CLH.US,D,20230703,000000,163.49,164.57,162.7,163.17,223088,0
+CLH.US,D,20230705,000000,162.26,165.88,160.37,165.02,404277,0
+CLH.US,D,20230706,000000,163.82,165.55,162.36,164.2,320973,0
+CLH.US,D,20230707,000000,163.47,168.87,163.47,167.68,490781,0
+CLH.US,D,20230710,000000,167.31,172.075,165.87,171.87,410421,0
+CLH.US,D,20230711,000000,172.02,172.54,166.6955,168.08,670623,0
+CLH.US,D,20230712,000000,169.56,170.74,166.07,166.13,451507,0
+CLH.US,D,20230713,000000,166.36,167.27,164.63,165.38,289509,0
+CLH.US,D,20230714,000000,165.67,165.67,163.085,165.27,228805,0
+CLH.US,D,20230717,000000,165.63,167.75,165,167.22,173215,0
+CLH.US,D,20230718,000000,166.55,167.565,164.875,165.56,209066,0
+CLH.US,D,20230719,000000,166.47,166.5,163.325,165.54,371003,0
+CLH.US,D,20230720,000000,165.28,170.73,165.19,170.08,506138,0
+CLH.US,D,20230721,000000,171.04,171.04,168.95,169.14,503056,0
+CLH.US,D,20230724,000000,169.14,170.255,168.86,169.32,310381,0
+CLH.US,D,20230725,000000,169.105,170.86,167.97,170,243183,0
+CLH.US,D,20230726,000000,169,170.08,167.28,167.48,307296,0
+CLH.US,D,20230727,000000,168.03,168.1,164.65,165.49,324185,0
+CLH.US,D,20230728,000000,166.59,167.04,164.39,165.19,304399,0
+CLH.US,D,20230731,000000,165.62,167.0508,164.64,166.26,284345,0
+CLH.US,D,20230801,000000,166.47,169.27,165.895,166.74,385896,0
+CLH.US,D,20230802,000000,165.67,174.095,164.38,167.8,593448,0
+CLH.US,D,20230803,000000,168.93,171.48,165.57,167.28,503357,0
+CLH.US,D,20230804,000000,167.78,171.095,165.88,167.13,339283,0
+CLH.US,D,20230807,000000,167.67,170.255,167.1,168.89,504089,0
+CLH.US,D,20230808,000000,168.77,171.23,168.45,170.79,391865,0
+CLH.US,D,20230809,000000,171.26,175.49,170.39,174.29,426047,0
+CLH.US,D,20230810,000000,173.9,175.4,170.83,172.71,443549,0
+CLH.US,D,20230811,000000,172.63,176.63,172.63,174.73,354102,0
+CLH.US,D,20230814,000000,174.71,178.33,174.71,177.72,272500,0
+CLH.US,D,20230815,000000,176.7,177.45,173.93,174.22,271876,0
+CLH.US,D,20230816,000000,174.22,174.83,172.65,172.73,219603,0
+CLH.US,D,20230817,000000,172.35,173.54,167.75,168.06,249458,0
+CLH.US,D,20230818,000000,167.22,172.46,167.22,171.53,265921,0
+CLH.US,D,20230821,000000,171.53,172.74,170.34,172.21,243132,0
+CLH.US,D,20230822,000000,172.27,172.575,169.11,170.43,251001,0
+CLH.US,D,20230823,000000,170.89,172.04,170.02,171.73,204995,0
+CLH.US,D,20230824,000000,170.74,171.915,168.69,168.76,135785,0
+CLH.US,D,20230825,000000,170.09,171.14,168.26,169.98,154987,0
+CLH.US,D,20230828,000000,169.89,172.445,169.89,171.54,145793,0
+CLH.US,D,20230829,000000,171.03,171.97,169.55,171.53,254272,0
+CLH.US,D,20230830,000000,172.36,172.36,169.1002,169.37,208687,0
+CLH.US,D,20230831,000000,169.35,170.21,168.1,169.34,248578,0
+CLH.US,D,20230901,000000,170.31,174.46,170.19,173.37,189813,0
+CLH.US,D,20230905,000000,171.5,171.68,165.59,165.93,332608,0
+CLH.US,D,20230906,000000,165.51,169.69,165.51,167.63,267212,0
+CLH.US,D,20230907,000000,167.83,167.94,165.7,167.25,319342,0
+CLH.US,D,20230908,000000,167.44,167.86,164.835,165.35,490096,0
+CLH.US,D,20230911,000000,166.6,166.6,162.54,165.35,380561,0
+CLH.US,D,20230912,000000,165.14,168.34,165.14,167.22,226706,0
+CLH.US,D,20230913,000000,166.81,167.93,165.57,166.24,181537,0
+CLH.US,D,20230914,000000,167.16,169.76,167.09,169.54,202603,0
+CLH.US,D,20230915,000000,168.44,169.87,166.975,168.14,791774,0
+CLH.US,D,20230918,000000,168.16,169.99,167.25,168.23,118991,0
+CLH.US,D,20230919,000000,168.54,169.88,168.54,169.39,211468,0
+CLH.US,D,20230920,000000,170.02,172.11,168.87,169.26,266576,0
+CLH.US,D,20230921,000000,168.83,169.07,166.46,167.2,262030,0
+CLH.US,D,20230922,000000,167.05,169.37,166.4,167.22,156864,0
+CLH.US,D,20230925,000000,167.06,169.77,166.1,169.02,163778,0
+CLH.US,D,20230926,000000,168.31,169.8,164.27,164.28,176703,0
+CLH.US,D,20230927,000000,165.11,168.41,163.54,167.57,202035,0
+CLH.US,D,20230928,000000,167.89,168.77,167.14,168.13,148089,0
+CLH.US,D,20230929,000000,168.73,169.56,166.47,167.36,382853,0
+CLH.US,D,20231002,000000,167.14,167.16,163.12,163.83,254846,0
+CLH.US,D,20231003,000000,163.55,164.265,161.54,162.27,147213,0
+CLH.US,D,20231004,000000,162,163.035,160.92,162.58,162859,0
+CLH.US,D,20231005,000000,162.54,162.685,160.54,161.98,233186,0
+CLH.US,D,20231006,000000,161.37,162.82,157.77,162.08,308603,0
+CLH.US,D,20231009,000000,161.83,164.5675,160.816,163.91,156465,0
+CLH.US,D,20231010,000000,164.04,166.35,162.775,165.31,198310,0
+CLH.US,D,20231011,000000,163.92,167.7775,163.92,167.54,185786,0
+CLH.US,D,20231012,000000,167.69,167.69,159.63,159.75,259112,0
+CLH.US,D,20231013,000000,160.03,160.2482,157.56,159.4,178039,0
+CLH.US,D,20231016,000000,159.97,160.66,157.97,159.85,204902,0
+CLH.US,D,20231017,000000,159.29,165.94,159.29,164.67,339900,0
+CLH.US,D,20231018,000000,163.84,164.82,162.43,162.5,220771,0
+CLH.US,D,20231019,000000,161.18,162.53,158.24,158.84,277047,0
+CLH.US,D,20231020,000000,158.95,158.95,155.81,156.84,257383,0
+CLH.US,D,20231023,000000,155.94,157.89,154.69,155.33,280865,0
+CLH.US,D,20231024,000000,155.96,157.94,155.08,155.44,206164,0
+CLH.US,D,20231025,000000,155.47,157.29,153.77,154.24,159867,0
+CLH.US,D,20231026,000000,154.64,154.64,151.48,152.1,271870,0
+CLH.US,D,20231027,000000,152.22,153.86,150.34,151.02,220276,0
+CLH.US,D,20231030,000000,151.91,152.82,150.47,152.38,185109,0
+CLH.US,D,20231031,000000,152.63,154.54,151.99,153.67,324184,0
+CLH.US,D,20231101,000000,141,147.8,132.92,147.34,1265565,0
+CLH.US,D,20231102,000000,147.62,155.91,146.66,155.04,654874,0
+CLH.US,D,20231103,000000,156.41,156.87,152.72,154.6,303466,0
+CLH.US,D,20231106,000000,155.33,155.65,153.58,154.39,256866,0
+CLH.US,D,20231107,000000,152.7,155.03,152.57,154.71,282392,0
+CLH.US,D,20231108,000000,155.7,156.5,154.33,155.69,290559,0
+CLH.US,D,20231109,000000,156.83,157.4,154.9,155.53,227531,0
+CLH.US,D,20231110,000000,155.95,161.55,155.95,161.27,331155,0
+CLH.US,D,20231113,000000,161.01,162.63,159.92,161.32,237189,0
+CLH.US,D,20231114,000000,163.67,166.85,163.335,166.31,252573,0
+CLH.US,D,20231115,000000,166.51,168.38,164.42,164.91,319362,0
+CLH.US,D,20231116,000000,165.24,165.73,163.55,164.14,217913,0
+CLH.US,D,20231117,000000,165.16,165.16,163.89,164.43,233539,0
+CLH.US,D,20231120,000000,164.35,166.37,164.08,165.85,181585,0
+CLH.US,D,20231121,000000,164.73,165.6,162.885,164.09,342423,0
+CLH.US,D,20231122,000000,164.7,165.765,163.56,165.03,313202,0
+CLH.US,D,20231124,000000,165.05,165.58,162.14,162.91,349432,0
+CLH.US,D,20231127,000000,162.89,163.5,160.7475,162.62,464557,0
+CLH.US,D,20231128,000000,161.52,163.75,159.275,159.94,498329,0
+CLH.US,D,20231129,000000,160.47,161.02,159.22,160.16,442629,0
+CLH.US,D,20231130,000000,160.61,161.82,158.42,161.66,461297,0
+CLH.US,D,20231201,000000,161.73,166.91,161.73,166.86,313652,0
+CLH.US,D,20231204,000000,166.33,171.64,166.33,170.22,429828,0
+CLH.US,D,20231205,000000,169.45,169.45,165.06,165.79,276033,0
+CLH.US,D,20231206,000000,166.13,167.84,163.44,163.54,197262,0
+CLH.US,D,20231207,000000,165.6,169.79,163.57,169.57,301239,0
+CLH.US,D,20231208,000000,170.23,171.82,169.95,171.31,230783,0
+CLH.US,D,20231211,000000,171.95,174.24,171.71,172.84,318985,0
+CLH.US,D,20231212,000000,173,174.69,172.11,173.69,274065,0
+CLH.US,D,20231213,000000,173.59,176.219,172.4,175.77,347863,0
+CLH.US,D,20231214,000000,177.97,178.5175,175.55,177.71,283625,0
+CLH.US,D,20231215,000000,176.53,177.38,172.75,174.75,631545,0
+CLH.US,D,20231218,000000,175.16,177.82,173.56,176.76,340255,0
+CLH.US,D,20231219,000000,177.65,178.99,176.38,178.07,277161,0
+CLH.US,D,20231220,000000,177.44,179.485,176.115,176.89,292660,0
+CLH.US,D,20231221,000000,177.31,177.83,174.875,176.04,340738,0
+CLH.US,D,20231222,000000,176.76,177.84,175.795,176.77,225982,0
+CLH.US,D,20231226,000000,176.86,178.56,175.03,178.5,218941,0
+CLH.US,D,20231227,000000,178.64,179.115,176.56,177.88,209610,0
+CLH.US,D,20231228,000000,177.67,177.67,175.47,175.95,223246,0
+CLH.US,D,20231229,000000,175.89,176.425,173.02,174.51,395763,0
+CLH.US,D,20240102,000000,173.26,174.15,170.35,170.64,358083,0
+CLH.US,D,20240103,000000,169.59,169.64,161.5,162.06,716169,0
+CLH.US,D,20240104,000000,163.19,165.88,161.39,165.65,639995,0
+CLH.US,D,20240105,000000,165.16,167.19,164.68,164.7,404776,0
+CLH.US,D,20240108,000000,164.7,167.29,163.09,167.23,317737,0
+CLH.US,D,20240109,000000,165.78,167.175,163.98,166.64,272508,0
+CLH.US,D,20240110,000000,166.12,167.99,165.3,167.96,260273,0
+CLH.US,D,20240111,000000,168,168.61,165.99,166.71,237866,0
+CLH.US,D,20240112,000000,167,167.005,164.55,166.42,246708,0
+CLH.US,D,20240116,000000,165.3,165.3,162.36,164.11,222868,0
+CLH.US,D,20240117,000000,162.83,165.3,162.62,164.34,292161,0
+CLH.US,D,20240118,000000,165,166.595,163.72,165.77,305707,0
+CLH.US,D,20240119,000000,165.96,169.77,165.36,169.77,337413,0
+CLH.US,D,20240122,000000,170.86,173.59,170.62,173.1,297532,0
+CLH.US,D,20240123,000000,173.56,174.545,170.971,171.53,369424,0
+CLH.US,D,20240124,000000,172.52,172.52,168.01,168.08,336683,0
+CLH.US,D,20240125,000000,170.17,172,167.28,168.21,180984,0
+CLH.US,D,20240126,000000,168.86,171.09,167.35,169.13,562263,0
+CLH.US,D,20240129,000000,169.49,172.05,168.21,171.46,239697,0
+CLH.US,D,20240130,000000,170.9,173.04,170.325,172.61,170875,0
+CLH.US,D,20240131,000000,172.98,172.98,167.86,167.96,369623,0
+CLH.US,D,20240201,000000,168.77,172.85,167.86,172.62,414642,0
+CLH.US,D,20240202,000000,171.05,174.46,169.6501,172.87,328328,0
+CLH.US,D,20240205,000000,171.69,172.12,169.62,171.22,177762,0
+CLH.US,D,20240206,000000,171.89,177.59,171.89,176.58,312675,0
+CLH.US,D,20240207,000000,177.25,180.22,176.05,176.9,335164,0
+CLH.US,D,20240208,000000,177.3,179.53,176.3,178.1,318571,0
+CLH.US,D,20240209,000000,178.89,180.025,177.57,179.88,210290,0
+CLH.US,D,20240212,000000,179.79,180.26,178.58,179.86,146437,0
+CLH.US,D,20240213,000000,176.71,183.85,176.2711,179.49,458390,0
+CLH.US,D,20240214,000000,181.01,183.04,180.25,182.92,360459,0
+CLH.US,D,20240215,000000,183.29,186.21,182.61,185.72,282216,0
+CLH.US,D,20240216,000000,185.4,187.835,185.4,186.25,182619,0
+CLH.US,D,20240220,000000,184.98,189.06,184.98,187.4,593746,0
+CLH.US,D,20240221,000000,185.88,186.69,176.02,181.49,815161,0
+CLH.US,D,20240222,000000,182.59,186.96,180.24,182.45,737987,0
+CLH.US,D,20240223,000000,183.08,185.54,180.32,184.32,240070,0
+CLH.US,D,20240226,000000,184.03,186.975,183.27,183.96,238608,0
+CLH.US,D,20240227,000000,183.53,184.43,180.88,182.71,329221,0
+CLH.US,D,20240228,000000,182.35,183.795,180.375,181.03,320067,0
+CLH.US,D,20240229,000000,181.2,182.47,180.53,182.1,329428,0
+CLH.US,D,20240301,000000,182.25,184.5,180.37,184.02,222619,0
+CLH.US,D,20240304,000000,184.3,186.81,183.84,185.28,264373,0
+CLH.US,D,20240305,000000,184.51,190.65,184.225,189.8,491022,0
+CLH.US,D,20240306,000000,191.1,193.0334,189.5854,190.01,283496,0
+CLH.US,D,20240307,000000,190.79,192.4318,190.065,190.77,145267,0
+CLH.US,D,20240308,000000,190.48,191.38,187.035,188.14,193194,0
+CLH.US,D,20240311,000000,187.08,187.125,184.51,186.64,317978,0
+CLH.US,D,20240312,000000,186.64,188.17,185.22,187.37,359965,0
+CLH.US,D,20240313,000000,187.43,188.62,186.29,187.33,265266,0
+CLH.US,D,20240314,000000,187.59,189.355,186.95,188.56,305318,0
+CLH.US,D,20240315,000000,187.73,191.4099,187.2,187.84,640810,0
+CLH.US,D,20240318,000000,188.62,192.3665,188.37,191.29,296447,0
+CLH.US,D,20240319,000000,191.35,193.25,188.73,191.74,328859,0
+CLH.US,D,20240320,000000,191.66,194.79,191.66,193.35,288954,0
+CLH.US,D,20240321,000000,194.06,197.21,194.06,195.63,355299,0
+CLH.US,D,20240322,000000,195.7,196.145,193.86,194.83,196155,0
+CLH.US,D,20240325,000000,194.46,200.15,193.75,198.81,344812,0
+CLH.US,D,20240326,000000,199.64,200.14,197.455,198.49,221502,0
+CLH.US,D,20240327,000000,199.87,201.01,198.66,200.57,246827,0
+CLH.US,D,20240328,000000,201.9,202.58,200.74,201.31,321914,0
+CLH.US,D,20240401,000000,200.75,200.75,195.3,197.04,328352,0
+CLH.US,D,20240402,000000,196.06,196.64,193.76,195.45,226323,0
+CLH.US,D,20240403,000000,195.22,197.19,194.51,196.93,266213,0
+CLH.US,D,20240404,000000,198.44,201.145,195.86,195.94,479977,0
+CLH.US,D,20240405,000000,196.35,199.57,195.65,198.67,167169,0
+CLH.US,D,20240408,000000,199.02,202.43,198.64,202.35,271638,0
+CLH.US,D,20240409,000000,203.37,204.06,201.57,203.45,418726,0
+CLH.US,D,20240410,000000,200.68,202.925,199.1501,200.35,252228,0
+CLH.US,D,20240411,000000,200.59,201.55,199.065,200.38,178056,0
+CLH.US,D,20240412,000000,199.63,200.28,196.215,196.77,180640,0
+CLH.US,D,20240415,000000,199.41,199.41,193.61,194.64,288564,0
+CLH.US,D,20240416,000000,195.24,196.23,192.01,194.16,221383,0
+CLH.US,D,20240417,000000,194.85,194.85,191.05,191.78,234879,0
+CLH.US,D,20240418,000000,192.11,193.555,190.13,190.9,160466,0
+CLH.US,D,20240419,000000,191.39,194.29,190.945,193.85,353377,0
+CLH.US,D,20240422,000000,195.55,196.35,194.07,195.45,306044,0
+CLH.US,D,20240423,000000,196.15,201.25,196.15,201.02,271512,0
+CLH.US,D,20240424,000000,200.92,202.1,195.86,196,392957,0
+CLH.US,D,20240425,000000,195.02,195.9,192.06,194.64,360561,0
+CLH.US,D,20240426,000000,194.41,195.56,193.5,194,277281,0
+CLH.US,D,20240429,000000,193.95,195.17,192.69,193.13,261177,0
+CLH.US,D,20240430,000000,192.72,194,189.32,189.45,329596,0
+CLH.US,D,20240501,000000,192.51,206.2879,192.51,202.36,805684,0
+CLH.US,D,20240502,000000,203.15,205.91,201.71,205.55,485001,0
+CLH.US,D,20240503,000000,209,210.26,206.91,207.35,330570,0
+CLH.US,D,20240506,000000,209.45,215.34,209.42,212.54,407596,0
+CLH.US,D,20240507,000000,213.58,215.7,212.54,213.43,402689,0
+CLH.US,D,20240508,000000,212.7,214.47,208.84,210.15,194768,0
+CLH.US,D,20240509,000000,209.9,212.36,209.06,212.02,174952,0
+CLH.US,D,20240510,000000,212.67,214.1452,210.5,211.34,341768,0
+CLH.US,D,20240513,000000,211.83,213.12,210.84,212.12,169076,0
+CLH.US,D,20240514,000000,213.53,215.01,211.46,213.96,162572,0
+CLH.US,D,20240515,000000,215.02,216.7259,211.95,212.71,375043,0
+CLH.US,D,20240516,000000,212.69,212.69,210.18,210.93,226355,0
+CLH.US,D,20240517,000000,211.26,213.26,210.4,213.11,313301,0
+CLH.US,D,20240520,000000,213.49,214.7,211.84,214.08,186810,0
+CLH.US,D,20240521,000000,214.29,215.72,213.38,215.52,195546,0
+CLH.US,D,20240522,000000,215.7,216.26,213.438,214.9,214317,0
+CLH.US,D,20240523,000000,216.02,218.72,213.9615,215.26,248008,0
+CLH.US,D,20240524,000000,215.98,218.13,213.33,217.85,207960,0
+CLH.US,D,20240528,000000,217.81,217.865,214.11,214.59,178284,0
+CLH.US,D,20240529,000000,212.36,212.8239,210.4962,211.59,301467,0
+CLH.US,D,20240530,000000,212.46,214.71,210.8,214.37,313552,0
+CLH.US,D,20240531,000000,214.75,216.67,212.41,216.59,228302,0
+CLH.US,D,20240603,000000,218.1,219.28,212.95,215.59,269033,0
+CLH.US,D,20240604,000000,215.07,215.07,211.545,212.47,234193,0
+CLH.US,D,20240605,000000,213.99,221.515,213.49,218.93,502745,0
+CLH.US,D,20240606,000000,218.36,220.63,215.68,217.67,218085,0
+CLH.US,D,20240607,000000,217.05,218.33,213.55,213.9,251700,0
+CLH.US,D,20240610,000000,212.32,216.79,212.02,215.67,390374,0
+CLH.US,D,20240611,000000,215.26,217.28,213.91,215.78,270388,0
+CLH.US,D,20240612,000000,218.74,223.53,216.13,221.67,299422,0
+CLH.US,D,20240613,000000,221.67,222.19,218.54,221.45,193445,0
+CLH.US,D,20240614,000000,218.92,221.16,216.765,220.97,246495,0
+CLH.US,D,20240617,000000,220.54,228.18,220.225,226.1,364807,0
+CLH.US,D,20240618,000000,225.75,227.19,224.29,226.94,291490,0
+CLH.US,D,20240620,000000,226.31,228.35,223.86,225.66,250194,0
+CLH.US,D,20240621,000000,226,226.37,223.89,226.13,518184,0
+CLH.US,D,20240624,000000,227.99,230.01,226.77,227.99,248928,0
+CLH.US,D,20240625,000000,227.99,229.38,227.202,228.93,375515,0
+CLH.US,D,20240626,000000,226.79,229,224.96,227.98,348919,0
+CLH.US,D,20240627,000000,228.52,229.19,226.46,228.89,245927,0
+CLH.US,D,20240628,000000,229.28,231.15,224.54,226.15,543747,0
+CLH.US,D,20240701,000000,227.51,227.51,219.93,220.63,617032,0
+CLH.US,D,20240702,000000,220.57,222.22,217.36,219.55,510253,0
+CLH.US,D,20240703,000000,219.55,224.95,218.96,224.31,172021,0
+CLH.US,D,20240705,000000,223.25,225.22,219.66,222.58,192852,0
+CLH.US,D,20240708,000000,223.12,224.9578,222.52,223.19,331686,0
+CLH.US,D,20240709,000000,223.15,224.59,219.75,220.24,341274,0
+CLH.US,D,20240710,000000,221.05,224.45,220.24,223.53,195900,0
+CLH.US,D,20240711,000000,226.61,227.105,223.33,226.44,224419,0
+CLH.US,D,20240712,000000,227.44,229.99,225.64,227.06,295309,0
+CLH.US,D,20240715,000000,227.86,231.48,226.935,228.53,250554,0
+CLH.US,D,20240716,000000,229.72,236.78,229.72,236.16,312177,0
+CLH.US,D,20240717,000000,233.69,237.35,229.38,229.46,234151,0
+CLH.US,D,20240718,000000,229.34,232.03,226.37,227.28,178463,0
+CLH.US,D,20240719,000000,227.46,228.81,226.13,227.73,345439,0
+CLH.US,D,20240722,000000,228.39,233.81,226.15,233.59,315714,0
+CLH.US,D,20240723,000000,233.74,236.3199,231.67,233.37,206168,0
+CLH.US,D,20240724,000000,231.76,233.6108,227.01,227.32,217674,0
+CLH.US,D,20240725,000000,227.32,229.06,222.13,222.37,322857,0
+CLH.US,D,20240726,000000,224.34,225.69,223.22,223.63,304030,0
+CLH.US,D,20240729,000000,223.95,225.25,221.78,222.87,364234,0
+CLH.US,D,20240730,000000,223.61,226.54,223.15,224.42,371163,0
+CLH.US,D,20240731,000000,228.5,240.4466,223.34,238.73,564056,0
+CLH.US,D,20240801,000000,241.28,246.28,236.72,242.39,529934,0
+CLH.US,D,20240802,000000,236.08,237.31,232.87,235,456023,0
+CLH.US,D,20240805,000000,222.28,231.11,220,227.15,316104,0
+CLH.US,D,20240806,000000,227.96,233.98,227.0335,230,273504,0
+CLH.US,D,20240807,000000,233.15,233.15,227.63,228.09,265574,0
+CLH.US,D,20240808,000000,230.03,235.62,229.174,234.45,242818,0
+CLH.US,D,20240809,000000,235.14,235.14,231.83,232.94,277524,0
+CLH.US,D,20240812,000000,233.28,234.49,230.375,230.93,293216,0
+CLH.US,D,20240813,000000,233.18,235.22,230.46,234.35,184688,0
+CLH.US,D,20240814,000000,235.66,237.42,233.2,236.39,202655,0
+CLH.US,D,20240815,000000,240,241.26,236.75,237.83,265060,0
+CLH.US,D,20240816,000000,237.83,238.33,235.14,236.65,142896,0
+CLH.US,D,20240819,000000,236.73,242.1,235.82,241.51,238161,0
+CLH.US,D,20240820,000000,241.65,242.39,237.91,238.95,135682,0
+CLH.US,D,20240821,000000,240.01,243.35,238.698,242.9,144394,0
+CLH.US,D,20240822,000000,244.05,245.52,241.46,243.99,184899,0
+CLH.US,D,20240823,000000,245.68,247.24,243.585,244.91,164110,0
+CLH.US,D,20240826,000000,246.16,246.97,243.62,244.03,136811,0
+CLH.US,D,20240827,000000,243.08,246.05,242.0179,244.37,157423,0
+CLH.US,D,20240828,000000,244.49,244.505,241.55,241.56,220168,0
+CLH.US,D,20240829,000000,242.22,244.79,240.43,242.06,346908,0
+CLH.US,D,20240830,000000,242.72,245.957,241.34,245.9,170972,0
+CLH.US,D,20240903,000000,244.21,244.985,235.09,236.51,321368,0
+CLH.US,D,20240904,000000,236.35,238.53,235.36,237.04,184448,0
+CLH.US,D,20240905,000000,236.76,237.26,232.23,236.34,181723,0
+CLH.US,D,20240906,000000,236.34,238.26,231.22,231.76,257679,0
+CLH.US,D,20240909,000000,235.49,237.42,232.905,234.83,226037,0
+CLH.US,D,20240910,000000,235.87,241.14,234.975,239.15,342524,0
+CLH.US,D,20240911,000000,237.56,240.18,232.76,239.82,188271,0
+CLH.US,D,20240912,000000,239.32,240.68,236.32,240.48,209809,0
+CLH.US,D,20240913,000000,241.96,246.62,241.67,243.97,120522,0
+CLH.US,D,20240916,000000,244.09,247.52,243.98,244.3,156767,0
+CLH.US,D,20240917,000000,244.99,245.2,241.14,241.82,134813,0
+CLH.US,D,20240918,000000,242.05,244.03,238.6,239.83,160381,0
+CLH.US,D,20240919,000000,244.06,247.74,242.61,247.42,164871,0
+CLH.US,D,20240920,000000,246.29,247.15,243.87,246.88,303509,0
+CLH.US,D,20240923,000000,248.36,251.645,248.3,249.19,180421,0
+CLH.US,D,20240924,000000,249.47,250,246.65,248.36,132154,0
+CLH.US,D,20240925,000000,248.85,248.85,244.6962,245.76,138787,0
+CLH.US,D,20240926,000000,247.61,248,243.07,243.28,225294,0
+CLH.US,D,20240927,000000,243.22,243.22,237.51,238.43,329650,0
+CLH.US,D,20240930,000000,238.72,242.16,237.53,241.71,224462,0
+CLH.US,D,20241001,000000,241.38,243.1,238.865,240.95,143887,0
+CLH.US,D,20241002,000000,239.57,243.175,239.46,242.62,158717,0
+CLH.US,D,20241003,000000,242,244.6346,240.91,243.6,189517,0
+CLH.US,D,20241004,000000,245.51,248,244.6,245.79,296819,0
+CLH.US,D,20241007,000000,244.07,246.79,243.76,246.59,150047,0
+CLH.US,D,20241008,000000,248.42,252.5,247.7,251.43,185871,0
+CLH.US,D,20241009,000000,251.96,254.94,251.96,254.22,331505,0
+CLH.US,D,20241010,000000,252.39,255.27,251.45,254.36,242380,0
+CLH.US,D,20241011,000000,254.82,258.58,254.82,258.55,189919,0
+CLH.US,D,20241014,000000,260,261.8122,258.07,259.69,303768,0
+CLH.US,D,20241015,000000,260.74,261.63,254.75,255.18,258324,0
+CLH.US,D,20241016,000000,255.58,259.32,255.58,258.2,225081,0
+CLH.US,D,20241017,000000,258.82,260.28,255.93,256.93,124394,0
+CLH.US,D,20241018,000000,257.08,258.1,255.81,256.96,123831,0
+CLH.US,D,20241021,000000,256.57,258.24,255.18,257.95,104346,0
+CLH.US,D,20241022,000000,255.85,258.529,254.34,257.97,142735,0
+CLH.US,D,20241023,000000,256.83,258.57,254.56,256.73,161392,0
+CLH.US,D,20241024,000000,257.45,257.45,254.415,255.49,109131,0
+CLH.US,D,20241025,000000,256.46,256.46,252.22,253.87,190486,0
+CLH.US,D,20241028,000000,254.71,257.825,253.285,256.52,173043,0
+CLH.US,D,20241029,000000,259.09,267.11,258.345,263.39,534615,0
+CLH.US,D,20241030,000000,235,244.48,220.1,235.15,1440069,0
+CLH.US,D,20241031,000000,232.82,235.44,231.01,231.26,700208,0
+CLH.US,D,20241101,000000,232.99,239.62,232.305,233,574539,0
+CLH.US,D,20241104,000000,234.54,241.12,233.94,237.7,418272,0
+CLH.US,D,20241105,000000,237.35,241.74,237.025,241.2,361467,0
+CLH.US,D,20241106,000000,251.82,260.99,251.13,259.67,796982,0
+CLH.US,D,20241107,000000,260.43,264.6899,256.781,259.3,331596,0
+CLH.US,D,20241108,000000,260,261.67,257.7526,260.26,314705,0
+CLH.US,D,20241111,000000,264.47,265.72,261.45,263.1,197617,0
+CLH.US,D,20241112,000000,263.695,264.57,259.28,260.63,262481,0
+CLH.US,D,20241113,000000,261,261.7559,258.71,259.09,314731,0
+CLH.US,D,20241114,000000,257.5051,259.23,249.15,250.56,243094,0
+CLH.US,D,20241115,000000,249.875,252.42,247.15,247.39,278258,0
+CLH.US,D,20241118,000000,246.475,247.33,241.49,243.57,270740,0
+CLH.US,D,20241119,000000,241.625,246.9,240,246.76,230218,0
+CLH.US,D,20241120,000000,248.24,248.25,243.8388,247.47,245534,0
+CLH.US,D,20241121,000000,248.715,251.81,246.12,250.03,201979,0
+CLH.US,D,20241122,000000,252.15,254.35,249.94,252.5,353569,0
+CLH.US,D,20241125,000000,256.97,261.96,255.03,259,377081,0
+CLH.US,D,20241126,000000,258.52,261.7799,258.065,259.95,259121,0
+CLH.US,D,20241127,000000,261.96,263.43,257.46,257.68,305575,0
+CLH.US,D,20241129,000000,259.32,261.36,258.32,260.09,186431,0
+CLH.US,D,20241202,000000,259.61,260.66,255.05,255.18,166145,0
+CLH.US,D,20241203,000000,253.39,256.76,252.78,256.22,182894,0
+CLH.US,D,20241204,000000,256.685,257.4992,254.76,255.69,208021,0
+CLH.US,D,20241205,000000,253.78,255.44,246.55,246.68,323313,0
+CLH.US,D,20241206,000000,246.34,250.215,246.34,248,336718,0
+CLH.US,D,20241209,000000,245.86,248.27,240.64,240.86,345594,0
+CLH.US,D,20241210,000000,240.86,244.57,238.66,242.11,347587,0
+CLH.US,D,20241211,000000,247.76,252.26,246.14,251.95,422908,0
+CLH.US,D,20241212,000000,253.115,253.15,246.93,247.48,219543,0
+CLH.US,D,20241213,000000,247.86,248.39,242.825,244.28,160504,0
+CLH.US,D,20241216,000000,245.77,250.37,243.65,247.47,205944,0
+CLH.US,D,20241217,000000,245.46,245.46,238.58,239.54,282433,0
+CLH.US,D,20241218,000000,240.19,244.21,234.83,235.05,432178,0
+CLH.US,D,20241219,000000,236.845,240.24,232.76,233.6,294957,0
+CLH.US,D,20241220,000000,232.375,235.28,229.69,230.53,954977,0
+CLH.US,D,20241223,000000,230.01,230.01,226.005,228.61,370382,0
+CLH.US,D,20241224,000000,228.44,231.58,227.71,230.94,117417,0
+CLH.US,D,20241226,000000,229.62,233.02,228.9424,231.33,136476,0
+CLH.US,D,20241227,000000,228.68,231.545,226.73,229.57,177455,0
+CLH.US,D,20241230,000000,227.06,231.3,226.55,230.16,233118,0
+CLH.US,D,20241231,000000,232.95,232.95,228.745,230.14,276719,0
+CLH.US,D,20250102,000000,231.33,234.305,228.49,229.5,363893,0
+CLH.US,D,20250103,000000,229.385,232.26,226.41,231.77,236106,0
+CLH.US,D,20250106,000000,232.68,235,229.46,229.92,258696,0
+CLH.US,D,20250107,000000,231.925,232.92,227.381,228.27,376074,0
+CLH.US,D,20250108,000000,227.55,230.805,227.01,230.08,413056,0
+CLH.US,D,20250110,000000,228.425,231.165,227.24,229.71,307969,0
+CLH.US,D,20250113,000000,228.45,230.18,227.26,229.96,307344,0
+CLH.US,D,20250114,000000,230.985,235.895,230.53,234.9,350456,0
+CLH.US,D,20250115,000000,239.205,240.2,235.76,237,306301,0
+CLH.US,D,20250116,000000,238.645,241.3,236.94,239.22,417097,0
+CLH.US,D,20250117,000000,242.27,242.91,239.0688,241.04,387965,0
+CLH.US,D,20250121,000000,243.93,247.509,243.4936,246.1,380268,0
+CLH.US,D,20250122,000000,246.455,247.42,243.32,243.47,259015,0
+CLH.US,D,20250123,000000,241.1601,242.97,239.1105,241.81,236253,0
+CLH.US,D,20250124,000000,242.21,242.97,238.05,239.74,359909,0
+CLH.US,D,20250127,000000,232.3601,239.455,229.59,237.95,406479,0
+CLH.US,D,20250128,000000,238.715,239.54,234.19,236.07,234572,0
+CLH.US,D,20250129,000000,236.235,238.33,234.5,235,294810,0
+CLH.US,D,20250130,000000,236.91,240.625,235.44,238.54,284406,0
+CLH.US,D,20250131,000000,239.5,239.85,232.46,233,447974,0
+CLH.US,D,20250203,000000,228.64,235.15,227.54,234.19,325356,0
+CLH.US,D,20250204,000000,233.88,236.09,232.175,235.21,244411,0
+CLH.US,D,20250205,000000,236.75,238.24,234.63,236.24,222889,0
+CLH.US,D,20250206,000000,236.155,237.1373,233.11,236.85,227603,0
+CLH.US,D,20250207,000000,237.21,237.21,232.71,234.37,385896,0
+CLH.US,D,20250210,000000,234.705,237.6657,233.77,235.73,207864,0
+CLH.US,D,20250211,000000,234.53,235.05,232.19,233.97,288764,0
+CLH.US,D,20250212,000000,231.295,233.36,230.82,231.67,206777,0
+CLH.US,D,20250213,000000,232.1,234.3,230,231.08,396695,0
+CLH.US,D,20250214,000000,231.815,233.58,228.615,229.78,399720,0
+CLH.US,D,20250218,000000,229.705,230.605,223.73,226.7,1177652,0
+CLH.US,D,20250219,000000,226.01,226.7,212.22,219.8,1896998,0
+CLH.US,D,20250220,000000,217.425,217.425,210.44,212.18,947717,0
+CLH.US,D,20250221,000000,213.675,218.9267,211.3022,218.01,1006327,0
+CLH.US,D,20250224,000000,218.25,218.72,211.6,211.65,997363,0
+CLH.US,D,20250225,000000,211.07,214.29,209.435,214.22,617330,0
+CLH.US,D,20250226,000000,214.83,217.36,212.73,213.59,318437,0
+CLH.US,D,20250227,000000,213.545,215,209.96,210.52,362372,0
+CLH.US,D,20250228,000000,211,213.69,209.275,213.55,624581,0
+CLH.US,D,20250303,000000,214.205,215.86,207.33,207.79,480952,0
+CLH.US,D,20250304,000000,205.06,205.11,198.83,201.28,686584,0
+CLH.US,D,20250305,000000,201.81,203.01,198.15,202.21,740137,0
+CLH.US,D,20250306,000000,198.46,202.21,196.66,197.53,292731,0
+CLH.US,D,20250307,000000,197.2,199.64,192.3672,197.07,527932,0
+CLH.US,D,20250310,000000,194.66,196.0199,187.81,188.14,897232,0
+CLH.US,D,20250311,000000,189.105,193.96,186.54,192.13,805311,0
+CLH.US,D,20250312,000000,195.49,198.43,192.97,195.15,538348,0
+CLH.US,D,20250313,000000,194.145,194.64,188.77,189.6,400718,0
+CLH.US,D,20250314,000000,191.98,193.95,191.26,192.9,467573,0
+CLH.US,D,20250317,000000,192.485,195.32,192.16,193.8,350619,0
+CLH.US,D,20250318,000000,193.395,196.625,193.12,194.91,403724,0
+CLH.US,D,20250319,000000,194.89,198.4,194.38,196.76,378946,0
+CLH.US,D,20250320,000000,194.96,199.745,193.94,197.9,495804,0
+CLH.US,D,20250321,000000,195.97,197.17,193.722,196.43,509435,0
+CLH.US,D,20250324,000000,198.93,200.97,198.92,200.3,256783,0
+CLH.US,D,20250325,000000,200.55,202.08,197.7282,200.74,353375,0
+CLH.US,D,20250326,000000,201.195,202.23,198.89,199.42,293209,0
+CLH.US,D,20250327,000000,198.16,202.49,197.93,199.43,243471,0
+CLH.US,D,20250328,000000,199.385,199.78,195.39,197.15,421838,0
+CLH.US,D,20250331,000000,195,197.75,193.156,197.1,653050,0
+CLH.US,D,20250401,000000,196.695,200.93,195.75,200.83,500599,0
+CLH.US,D,20250402,000000,196.02,206.07,196.02,205.93,445255,0
+CLH.US,D,20250403,000000,198.75,199.97,194.1301,198.51,632488,0
+CLH.US,D,20250404,000000,192,193.91,184.52,189.3,894665,0
+CLH.US,D,20250407,000000,184,194.1,178.29,186.36,871529,0
+CLH.US,D,20250408,000000,192.59,195.55,179.625,182.1,615110,0
+CLH.US,D,20250409,000000,181.22,199.65,179.4736,197.84,738191,0
+CLH.US,D,20250410,000000,193.185,196.29,189.215,194.06,497692,0
+CLH.US,D,20250411,000000,194.77,201.9,193.14,200.3,563271,0
+CLH.US,D,20250414,000000,202.77,205.525,199.66,202.42,425540,0
+CLH.US,D,20250415,000000,202.15,206.35,202.15,205.98,654301,0
+CLH.US,D,20250416,000000,205.025,206.82,201.35,204.75,752729,0
+CLH.US,D,20250417,000000,205.29,208,204.94,206.94,348494,0
+CLH.US,D,20250421,000000,206.3,207.44,202.04,204.4,560739,0
+CLH.US,D,20250422,000000,206.845,210,206.415,208.38,565161,0
+CLH.US,D,20250423,000000,214.27,214.5011,208.31,209.57,280323,0
+CLH.US,D,20250424,000000,209.03,212.63,207.85,212,270495,0
+CLH.US,D,20250425,000000,211.385,212.59,209.325,211.94,307415,0
+CLH.US,D,20250428,000000,212.135,213.93,210,212.63,360597,0
+CLH.US,D,20250429,000000,211.695,214.09,209.47,214.09,470218,0
+CLH.US,D,20250430,000000,203.75,214.57,203.75,213.94,895659,0
+CLH.US,D,20250501,000000,216.205,221.13,216.08,217.38,569321,0
+CLH.US,D,20250502,000000,219.97,223.5,219.23,222.11,358108,0
+CLH.US,D,20250505,000000,221.87,224,220.66,222.79,265708,0
+CLH.US,D,20250506,000000,220.74,222.83,219.8101,222.1,288740,0
+CLH.US,D,20250507,000000,222.03,223.87,221.15,222.64,336373,0
+CLH.US,D,20250508,000000,224.095,229.68,224.095,226.7,324713,0
+CLH.US,D,20250509,000000,226.925,228.73,223.304,225.66,226773,0
+CLH.US,D,20250512,000000,228.335,230.39,225.62,228.54,327238,0
+CLH.US,D,20250513,000000,229.17,231.09,227.9202,228.8,482300,0
+CLH.US,D,20250514,000000,228.415,230.245,227.5,229.93,345069,0
+CLH.US,D,20250515,000000,230.385,230.385,228.23,229.65,268315,0
+CLH.US,D,20250516,000000,228.385,233.04,228.385,232.9,229951,0
+CLH.US,D,20250519,000000,230.83,232.6444,229.2012,232.46,256708,0
+CLH.US,D,20250520,000000,234.67,235.43,232.73,233.5,266679,0
+CLH.US,D,20250521,000000,231.16,232.34,227.95,228.12,224629,0
+CLH.US,D,20250522,000000,229,229,225.18,227.72,209298,0
+CLH.US,D,20250523,000000,225.17,227.98,224.105,226.51,301089,0
+CLH.US,D,20250527,000000,229.04,229.19,226.255,229.14,388413,0
+CLH.US,D,20250528,000000,227.87,229.86,226.81,226.81,179288,0
+CLH.US,D,20250529,000000,226.93,227.0173,223.855,225.67,169963,0
+CLH.US,D,20250530,000000,225.22,227.38,223.7554,226.79,219211,0
+CLH.US,D,20250602,000000,225.985,226.74,223.785,225.77,169508,0
+CLH.US,D,20250603,000000,226.22,227.38,225.175,226.56,227778,0
+CLH.US,D,20250604,000000,225.455,227.08,224.02,224.1,406608,0
+CLH.US,D,20250605,000000,223.34,225,222.86,224.73,360201,0
+CLH.US,D,20250606,000000,226.52,227.52,224.08,225.98,317832,0
+CLH.US,D,20250609,000000,226.145,226.74,222.59,225.32,437518,0
+CLH.US,D,20250610,000000,225.45,226.05,223.53,224.14,283061,0
+CLH.US,D,20250611,000000,224.465,226.692,222.41,225.81,384623,0
+CLH.US,D,20250612,000000,225.015,228.305,224.14,227.49,228904,0
+CLH.US,D,20250613,000000,226.12,228.38,225.7196,226.86,249385,0
+CLH.US,D,20250616,000000,228.3,230.39,226.485,226.68,187848,0
+CLH.US,D,20250617,000000,226.32,226.5,223.635,225.57,368421,0
+CLH.US,D,20250618,000000,223.7,226.82,220.96,226.34,357379,0
+CLH.US,D,20250620,000000,227.205,228.61,225.19,226.02,446560,0
+CLH.US,D,20250623,000000,225,230,224.89,230,329824,0
+CLH.US,D,20250624,000000,229.71,233.205,226.8,232.65,338015,0
+CLH.US,D,20250625,000000,232.13,233.37,227.99,228.45,276293,0
+CLH.US,D,20250626,000000,230.535,232.09,228.608,230.25,500573,0
+CLH.US,D,20250627,000000,230.785,231.835,229.03,231.05,506532,0
+CLH.US,D,20250630,000000,231.78,232.55,230.7,231.18,224516,0
+CLH.US,D,20250701,000000,228.9501,232.03,228.0801,229.55,647343,0
+CLH.US,D,20250702,000000,230.58,230.99,226.96,230.34,402079,0
+CLH.US,D,20250703,000000,232.3625,234.74,231.05,234.15,332433,0
+CLH.US,D,20250707,000000,232.34,235.84,231.95,234.71,422491,0
+CLH.US,D,20250708,000000,235.035,235.48,232.2,232.2,298175,0
+CLH.US,D,20250709,000000,233.35,233.87,230.35,230.49,236169,0
+CLH.US,D,20250710,000000,230.115,233.06,228.75,231.25,386183,0
+CLH.US,D,20250711,000000,230.88,234.72,230.285,232.88,298331,0
+CLH.US,D,20250714,000000,232.245,234.62,231.17,231.53,418483,0
+CLH.US,D,20250715,000000,232.5,232.5,228.67,228.75,327163,0
+CLH.US,D,20250716,000000,230.083,230.083,225.56,227.95,306703,0
+CLH.US,D,20250717,000000,226.22,229.92,226.22,228.85,358392,0
+CLH.US,D,20250718,000000,228.86,229.41,227.21,227.76,383585,0
+CLH.US,D,20250721,000000,228.65,228.65,225.81,225.84,325968,0
+CLH.US,D,20250722,000000,226.8783,228.5799,226.014,227.29,330623,0
+CLH.US,D,20250723,000000,228.495,230.34,226.2153,229.92,360687,0
+CLH.US,D,20250724,000000,228.46,231.26,227.45,230.93,265486,0
+CLH.US,D,20250725,000000,231.405,235.88,231.405,235.21,357967,0
+CLH.US,D,20250728,000000,235.935,236.56,233.3875,234.08,385045,0
+CLH.US,D,20250729,000000,235.95,239.34,235.95,238.29,496261,0
+CLH.US,D,20250730,000000,225.42,236.74,218.4584,230.93,1015589,0
+CLH.US,D,20250731,000000,230.905,236.805,230.905,235.81,622672,0
+CLH.US,D,20250801,000000,233.73,235.53,231.435,234.17,513945,0
+CLH.US,D,20250804,000000,235.4948,236.825,234.08,236.43,442596,0
+CLH.US,D,20250805,000000,236.7,242.27,236.21,241.97,492693,0
+CLH.US,D,20250806,000000,242.255,243.8199,240.08,242.4,434847,0
+CLH.US,D,20250807,000000,243.75,244.49,239.9,242.1,352376,0
+CLH.US,D,20250808,000000,242.1,243.01,235.535,237.25,427996,0
+CLH.US,D,20250811,000000,237.35,238.69,236.72,238.03,246102,0
+CLH.US,D,20250812,000000,239.115,245.23,238.33,245.06,365069,0
+CLH.US,D,20250813,000000,246.215,251.43,246.215,250.43,543436,0
+CLH.US,D,20250814,000000,249.32,251.06,245.215,247.05,454360,0
+CLH.US,D,20250815,000000,247.185,248.475,243.11,243.13,298545,0
+CLH.US,D,20250818,000000,242.085,244.1,241.64,242.43,209458,0
+CLH.US,D,20250819,000000,243.865,245.43,242.15,245.04,205663,0
+CLH.US,D,20250820,000000,244.865,245.99,243.03,243.98,300632,0
+CLH.US,D,20250821,000000,242.52,246.05,242.28,244.56,263785,0
+CLH.US,D,20250822,000000,245.88,249.5,244.8361,248.49,219559,0
+CLH.US,D,20250825,000000,245.44,248.83,244.11,244.31,197090,0
+CLH.US,D,20250826,000000,244.98,246.43,244,244.32,310634,0
+CLH.US,D,20250827,000000,244.185,246.795,243.89,245.61,273593,0
+CLH.US,D,20250828,000000,245.61,245.635,242.59,243.68,236678,0
+CLH.US,D,20250829,000000,243.785,246.52,240.94,242.21,436113,0
+CLH.US,D,20250902,000000,240.93,241.53,237,240.87,187961,0
+CLH.US,D,20250903,000000,240.085,241.05,238.865,240.94,270253,0
+CLH.US,D,20250904,000000,241.1,245.525,240.645,245.13,266333,0
+CLH.US,D,20250905,000000,244.93,247.19,235.75,236.25,869917,0
+CLH.US,D,20250908,000000,237.005,239.62,234.845,238.32,539559,0
+CLH.US,D,20250909,000000,236.35,238.12,234.63,236.5,286350,0
+CLH.US,D,20250910,000000,237.115,237.37,232.89,234.38,341093,0
+CLH.US,D,20250911,000000,234.835,239.08,234,238.5,261696,0
+CLH.US,D,20250912,000000,238.295,238.36,234.74,236.03,242715,0
+CLH.US,D,20250915,000000,234.75,237.26,234,234.87,249586,0
+CLH.US,D,20250916,000000,234.775,235.48,231.44,235.41,456391,0
+CLH.US,D,20250917,000000,235.98,239.06,233.33,236.34,458060,0
+CLH.US,D,20250918,000000,237.7,238.66,234.83,237.14,296929,0
+CLH.US,D,20250919,000000,237.0633,237.37,232.4398,234.56,831545,0
+CLH.US,D,20250922,000000,234.075,237.71,233.46,236.99,229050,0
+CLH.US,D,20250923,000000,237.64,239.215,234.81,236.14,223188,0
+CLH.US,D,20250924,000000,236.965,236.965,232.94,233.01,316013,0
+CLH.US,D,20250925,000000,232.475,233.62,231.165,231.78,435545,0
+CLH.US,D,20250926,000000,231.545,234.01,230.71,231.95,377911,0
+CLH.US,D,20250929,000000,231.64,233.49,229.9,233.46,335444,0
+CLH.US,D,20250930,000000,233.075,234.37,229.49,232.22,454132,0
+CLH.US,D,20251001,000000,230.37,231.65,227.81,228.08,449373,0
+CLH.US,D,20251002,000000,226.925,229.71,226.49,227.37,376940,0
+CLH.US,D,20251003,000000,226.23,230.09,226.23,228.34,283421,0
+CLH.US,D,20251006,000000,228.505,232.74,226.6667,232.28,473278,0
+CLH.US,D,20251007,000000,230.89,232.66,228.71,232,717118,0
+CLH.US,D,20251008,000000,232.785,235.64,231.305,235.5,358825,0
+CLH.US,D,20251009,000000,234,237.4,228.63,232.22,772086,0
+CLH.US,D,20251010,000000,232.6,235.43,229.73,233.95,737258,0
+CLH.US,D,20251013,000000,233.12,237.74,232.435,236.97,657038,0
+CLH.US,D,20251014,000000,236.505,239.26,234.43,235.99,450738,0
+CLH.US,D,20251015,000000,235.885,238.5125,228.42,231.85,551282,0
+CLH.US,D,20251016,000000,230.1,232.925,228.6365,232.1,592916,0
+CLH.US,D,20251017,000000,231.09,237.24,231.09,237.2,637951,0
+CLH.US,D,20251020,000000,237.91,244.05,237.55,243.38,729719,0
+CLH.US,D,20251021,000000,242.7375,243.04,239.31,239.44,330417,0
+CLH.US,D,20251022,000000,240,242.655,236.31,236.44,398100,0
+CLH.US,D,20251023,000000,238.375,243.92,235.64,243.59,482444,0
+CLH.US,D,20251024,000000,246.2,247.6,243.01,245.36,534375,0
+CLH.US,D,20251027,000000,246.995,246.995,240.9,242.22,489894,0
+CLH.US,D,20251028,000000,240.485,248.07,238.85,246.19,638158,0
+CLH.US,D,20251029,000000,215.32,228.34,212.945,217.92,2608537,0
+CLH.US,D,20251030,000000,217.545,221.95,212.305,215.31,1289203,0
+CLH.US,D,20251031,000000,212.7,215,207.885,210.51,1267429,0
+CLH.US,D,20251103,000000,210.74,210.74,206.13,208.71,706625,0
+CLH.US,D,20251104,000000,207.5,209.94,205.8425,208.79,443710,0
+CLH.US,D,20251105,000000,208.39,209.75,206.2,206.93,527345,0
+CLH.US,D,20251106,000000,207.78,208.305,203.74,205.12,568618,0
+CLH.US,D,20251107,000000,205.495,208.58,203.398,207.93,608710,0
+CLH.US,D,20251110,000000,205.8,209.24,203.975,207.02,614797,0
+CLH.US,D,20251111,000000,205.535,208.78,204.94,207.31,354312,0
+CLH.US,D,20251112,000000,207.93,209.96,207.175,207.9,627329,0
+CLH.US,D,20251113,000000,207.495,209.36,203.88,204.29,521321,0
+CLH.US,D,20251114,000000,202.73,206.66,202.59,205.85,493598,0
+CLH.US,D,20251117,000000,205.655,206.525,201.45,201.73,363348,0
+CLH.US,D,20251118,000000,201.34,209.82,201.34,209.28,636585,0
+CLH.US,D,20251119,000000,209.105,213.38,207.16,212.18,905578,0
+CLH.US,D,20251120,000000,213.675,213.675,207,209.12,732226,0
+CLH.US,D,20251121,000000,209.565,217.265,209.565,217.04,836655,0
+CLH.US,D,20251124,000000,216.205,218.14,214.52,215.06,637244,0
+CLH.US,D,20251125,000000,215.705,225.235,213.85,223.86,864844,0
+CLH.US,D,20251126,000000,223.855,228.59,222.1,227.08,590113,0
+CLH.US,D,20251128,000000,228,229.25,225.645,227.56,253530,0
+CLH.US,D,20251201,000000,227.305,231.86,226.56,228.54,841499,0
+CLH.US,D,20251202,000000,230.88,242.175,228.58,239.55,1323957,0
+CLH.US,D,20251203,000000,240,240,233.82,237.01,687539,0
+CLH.US,D,20251204,000000,235.37,238.83,235.25,236.36,364331,0
+CLH.US,D,20251205,000000,235.47,238.07,234.1,237.36,339338,0
+CLH.US,D,20251208,000000,237.39,240.23,236.19,238.99,497962,0
+CLH.US,D,20251209,000000,238.78,241.395,237.04,237.25,578928,0
+CLH.US,D,20251210,000000,236.35,240.28,235.12,238.79,393877,0
+CLH.US,D,20251211,000000,239.99,243.52,239.54,241.7,342664,0
+CLH.US,D,20251212,000000,241.14,243.1,240.145,241.84,308748,0
+CLH.US,D,20251215,000000,240.665,242.89,239.31525,240.71,540218,0
+CLH.US,D,20251216,000000,240.9,241.99,239.345,240.02,368134,0
+CLH.US,D,20251217,000000,238.36,241.72,237.62,237.82,243510,0
+CLH.US,D,20251218,000000,242.49,242.49,237.77,238.73,343492,0
+CLH.US,D,20251219,000000,238.285,242.055,238.285,239.3,735837,0
+CLH.US,D,20251222,000000,239.765,241.85,237.81,239,527258,0
+CLH.US,D,20251223,000000,238.235,241.81,238.235,239.8,256147,0
+CLH.US,D,20251224,000000,239.76,241.45,238.975,240.19,187585,0
+CLH.US,D,20251226,000000,239.71,241.33,239.23,240.83,102890,0
+CLH.US,D,20251229,000000,240.59,241.23,238.995,240.21,211462,0
+CLH.US,D,20251230,000000,240,240.03,237.625,237.78,161116,0
+CLH.US,D,20251231,000000,237.11,238.1,233.49,234.48,201407,0
+CLH.US,D,20260102,000000,233.73,244.84,233.73,243.44,453435,0
+CLH.US,D,20260105,000000,243.205,245.6,240.29,244.14,348336,0
+CLH.US,D,20260106,000000,241.1145,246.96,240.97,244.91,425698,0
+CLH.US,D,20260107,000000,244.6,249.385,242.38,243.2,297347,0
+CLH.US,D,20260108,000000,242.635,249.91,242.615,247.49,369710,0
+CLH.US,D,20260109,000000,247.8,254.45,247.5,253.42,673631,0
+CLH.US,D,20260112,000000,252.7,257.425,250.81,255.59,500329,0
+CLH.US,D,20260113,000000,254.695,256.34,252.345,254.08,447589,0
+CLH.US,D,20260114,000000,254.65,259.32,253.36,259,439812,0
+CLH.US,D,20260115,000000,258.04,268.22,258.04,267,850678,0
+CLH.US,D,20260116,000000,264.15,265.685,260.25,264.08,514256,0
+CLH.US,D,20260120,000000,260.44,261.44,255.67,256.31,475710,0
+CLH.US,D,20260121,000000,257.435,264.26,256.68,261.54,404777,0
+CLH.US,D,20260122,000000,261.57,263.5,258.12,261.46,529241,0
+CLH.US,D,20260123,000000,261.35,261.625,258.79,259.51,257747,0
+CLH.US,D,20260126,000000,261.49,261.525,259.08,260.29,307389,0
+CLH.US,D,20260127,000000,260.81,261.51,258.95,260.55,236518,0
+CLH.US,D,20260128,000000,259.01,260.41,255.705,258.65,555688,0
+CLH.US,D,20260129,000000,258.01,260.31,255.23,258.16,302839,0
+CLH.US,D,20260130,000000,257.9899,260.705,254.43,259.91,352484,0
+CLH.US,D,20260202,000000,259.91,262.81,257.18,261.38,439306,0
+CLH.US,D,20260203,000000,260.88,263.64,256.44,261.49,457226,0
+CLH.US,D,20260204,000000,262.13,264.65,260.11,260.95,469557,0
+CLH.US,D,20260205,000000,261.5,263.98,258.795,262.19,519301,0
+CLH.US,D,20260206,000000,263.365,267.79,262.795,265.98,497129,0
+CLH.US,D,20260209,000000,266.105,269.7,264.73,267.62,440922,0
+CLH.US,D,20260210,000000,266.52,273.28,266.52,268,523296,0
+CLH.US,D,20260211,000000,269.37,276.505,267.37,274.6,471848,0
+CLH.US,D,20260212,000000,275.13,275.395,265.95,266.91,295967,0
+CLH.US,D,20260213,000000,266.9,276.3575,266.71,273.82,707643,0
+CLH.US,D,20260217,000000,273.68,273.91,265.76,269.08,1053905,0
+CLH.US,D,20260218,000000,275.58,286.445,275.58,276.25,1096246,0
diff --git a/daily/us/nyse stocks/1/cmsa.us.txt b/daily/us/nyse stocks/1/cmsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea546f63b2e1146c50a93bca15c4ed07c22f2cf5
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmsa.us.txt	
@@ -0,0 +1,1995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMSA.US,D,20180314,000000,25.07,25.2,25.02,25.02,193921,0
+CMSA.US,D,20180315,000000,25.06,25.09,25.01,25.02,203113,0
+CMSA.US,D,20180316,000000,25.1,25.14,25.041,25.12,365768,0
+CMSA.US,D,20180319,000000,25.05,25.05,24.98,25.02,189290,0
+CMSA.US,D,20180320,000000,25.02,25.15,25.01,25.05,112283,0
+CMSA.US,D,20180321,000000,25.05,25.099,25.01,25.04,84778,0
+CMSA.US,D,20180322,000000,25.09,25.19,25.02,25.11,58020,0
+CMSA.US,D,20180323,000000,25.1,25.15,25.03,25.05,56756,0
+CMSA.US,D,20180326,000000,25.15,25.15,25.01,25.02,51829,0
+CMSA.US,D,20180327,000000,25.03,25.09,25.01,25.07,51850,0
+CMSA.US,D,20180328,000000,25.06,25.1,24.96,24.97,41124,0
+CMSA.US,D,20180329,000000,25.01,25.07,24.96,25,79139,0
+CMSA.US,D,20180402,000000,24.97,25.02,24.92,24.92,64129,0
+CMSA.US,D,20180403,000000,24.9566,24.9566,24.8,24.94,40341,0
+CMSA.US,D,20180404,000000,24.94,24.94,24.77,24.77,32508,0
+CMSA.US,D,20180405,000000,24.85,24.895,24.69,24.7,60562,0
+CMSA.US,D,20180406,000000,24.6301,24.74,24.62,24.69,26373,0
+CMSA.US,D,20180409,000000,24.74,24.74,24.65,24.7,36672,0
+CMSA.US,D,20180410,000000,24.7,24.75,24.65,24.708,51273,0
+CMSA.US,D,20180411,000000,24.71,24.75,24.62,24.69,49295,0
+CMSA.US,D,20180412,000000,24.61,24.699,24.52,24.5701,32566,0
+CMSA.US,D,20180413,000000,24.6,24.6,24.36,24.4,31655,0
+CMSA.US,D,20180416,000000,24.41,24.55,24.41,24.55,45416,0
+CMSA.US,D,20180417,000000,24.64,24.69,24.56,24.68,40424,0
+CMSA.US,D,20180418,000000,24.53,24.69,24.53,24.55,62682,0
+CMSA.US,D,20180419,000000,24.48,24.55,24.16,24.21,42953,0
+CMSA.US,D,20180420,000000,24.25,24.29,24.08,24.14,15008,0
+CMSA.US,D,20180423,000000,24.14,24.239,24.06,24.19,29094,0
+CMSA.US,D,20180424,000000,24.19,24.38,24.12,24.28,41772,0
+CMSA.US,D,20180425,000000,24.285,24.285,24.18,24.2,33701,0
+CMSA.US,D,20180426,000000,24.4057,24.5701,24.4057,24.54,22417,0
+CMSA.US,D,20180427,000000,24.53,24.55,24.3997,24.54,6389,0
+CMSA.US,D,20180430,000000,24.67,24.68,24.501,24.627,20277,0
+CMSA.US,D,20180501,000000,24.69,24.69,24.5601,24.69,38752,0
+CMSA.US,D,20180502,000000,24.69,24.7,24.67,24.7,25154,0
+CMSA.US,D,20180503,000000,24.97,24.97,24.712,24.79,26413,0
+CMSA.US,D,20180504,000000,24.86,24.86,24.68,24.7,40156,0
+CMSA.US,D,20180507,000000,24.97,24.98,24.62,24.8,40373,0
+CMSA.US,D,20180508,000000,24.8621,24.8621,24.7701,24.8,12379,0
+CMSA.US,D,20180509,000000,24.8,24.85,24.75,24.8,18704,0
+CMSA.US,D,20180510,000000,24.8583,24.89,24.75,24.88,16498,0
+CMSA.US,D,20180511,000000,24.939,24.939,24.8182,24.88,7318,0
+CMSA.US,D,20180514,000000,24.94,24.94,24.8,24.8,13686,0
+CMSA.US,D,20180515,000000,24.87,24.87,24.11,24.4,121570,0
+CMSA.US,D,20180516,000000,24.46,24.69,24.4,24.69,39952,0
+CMSA.US,D,20180517,000000,24.69,24.7,24.6001,24.67,68954,0
+CMSA.US,D,20180518,000000,24.54,24.7,24.54,24.7,19171,0
+CMSA.US,D,20180521,000000,24.75,24.79,24.4511,24.46,26203,0
+CMSA.US,D,20180522,000000,24.47,24.779,24.47,24.75,14476,0
+CMSA.US,D,20180523,000000,24.7,24.79,24.62,24.79,22638,0
+CMSA.US,D,20180524,000000,24.71,24.85,24.54,24.77,24877,0
+CMSA.US,D,20180525,000000,24.84,24.84,24.75,24.84,7297,0
+CMSA.US,D,20180529,000000,24.9,24.9,24.79,24.88,14165,0
+CMSA.US,D,20180530,000000,24.8,24.8,24.51,24.69,34833,0
+CMSA.US,D,20180531,000000,24.7386,24.74,24.51,24.53,25344,0
+CMSA.US,D,20180601,000000,24.55,24.6899,24.4703,24.5,47983,0
+CMSA.US,D,20180604,000000,24.5,24.75,24.5,24.75,57152,0
+CMSA.US,D,20180605,000000,24.7452,24.8,24.55,24.65,62477,0
+CMSA.US,D,20180606,000000,24.8,24.96,24.56,24.96,35357,0
+CMSA.US,D,20180607,000000,24.98,24.98,24.6501,24.9,40828,0
+CMSA.US,D,20180608,000000,24.9,24.98,24.8,24.86,17713,0
+CMSA.US,D,20180611,000000,24.9,24.98,24.86,24.98,15971,0
+CMSA.US,D,20180612,000000,24.98,24.98,24.77,24.82,27821,0
+CMSA.US,D,20180613,000000,24.92,24.92,24.66,24.74,25284,0
+CMSA.US,D,20180614,000000,24.94,24.94,24.67,24.7,16396,0
+CMSA.US,D,20180615,000000,24.98,24.98,24.71,24.71,15205,0
+CMSA.US,D,20180618,000000,24.8,24.8,24.45,24.5,58532,0
+CMSA.US,D,20180619,000000,24.51,24.58,24.31,24.45,152949,0
+CMSA.US,D,20180620,000000,24.6,24.6799,24.46,24.55,111787,0
+CMSA.US,D,20180621,000000,24.76,24.76,24.55,24.55,33622,0
+CMSA.US,D,20180622,000000,24.7,24.7,24.5927,24.69,12863,0
+CMSA.US,D,20180625,000000,24.75,24.75,24.46,24.57,26757,0
+CMSA.US,D,20180626,000000,24.74,24.74,24.6,24.72,20887,0
+CMSA.US,D,20180627,000000,24.65,24.8899,24.6,24.75,31846,0
+CMSA.US,D,20180628,000000,24.74,24.89,24.67,24.89,11849,0
+CMSA.US,D,20180629,000000,24.94,24.94,24.651,24.89,22068,0
+CMSA.US,D,20180702,000000,24.9,25,24.8301,24.85,52987,0
+CMSA.US,D,20180703,000000,25,25,24.7826,24.98,12346,0
+CMSA.US,D,20180705,000000,25,25,24.79,24.8,21668,0
+CMSA.US,D,20180706,000000,24.95,24.97,24.8601,24.97,28475,0
+CMSA.US,D,20180709,000000,24.9311,25,24.9301,25,25829,0
+CMSA.US,D,20180710,000000,24.95,25,24.95,25,36611,0
+CMSA.US,D,20180711,000000,25,25.02,24.95,25,13885,0
+CMSA.US,D,20180712,000000,25,25,24.84,24.92,36883,0
+CMSA.US,D,20180713,000000,24.98,24.99,24.9195,24.99,9873,0
+CMSA.US,D,20180716,000000,24.9718,24.98,24.83,24.87,62043,0
+CMSA.US,D,20180717,000000,24.95,24.95,24.72,24.75,226169,0
+CMSA.US,D,20180718,000000,24.9,24.9,24.7737,24.83,20636,0
+CMSA.US,D,20180719,000000,24.89,24.89,24.71,24.86,37261,0
+CMSA.US,D,20180720,000000,24.85,24.85,24.8098,24.84,16311,0
+CMSA.US,D,20180723,000000,24.76,24.95,24.76,24.91,33979,0
+CMSA.US,D,20180724,000000,24.91,24.93,24.86,24.88,19615,0
+CMSA.US,D,20180725,000000,24.9,24.9,24.761,24.77,16097,0
+CMSA.US,D,20180726,000000,24.88,24.91,24.85,24.91,25090,0
+CMSA.US,D,20180727,000000,24.91,24.91,24.8501,24.89,8893,0
+CMSA.US,D,20180730,000000,24.92,24.93,24.79,24.93,13799,0
+CMSA.US,D,20180731,000000,24.9,24.94,24.78,24.94,21431,0
+CMSA.US,D,20180801,000000,24.8697,24.9248,24.82,24.83,10969,0
+CMSA.US,D,20180802,000000,24.84,24.91,24.75,24.88,83087,0
+CMSA.US,D,20180803,000000,24.88,24.9399,24.8466,24.92,5966,0
+CMSA.US,D,20180806,000000,25,25.06,24.9,25.06,47630,0
+CMSA.US,D,20180807,000000,24.985,25.06,24.9212,25.04,26377,0
+CMSA.US,D,20180808,000000,25.05,25.07,25,25.05,25509,0
+CMSA.US,D,20180809,000000,25.1,25.1,24.9317,24.99,31597,0
+CMSA.US,D,20180810,000000,24.9414,24.9414,24.8101,24.9,13735,0
+CMSA.US,D,20180813,000000,24.8613,24.98,24.8537,24.98,16997,0
+CMSA.US,D,20180814,000000,25,25,24.8301,25,15789,0
+CMSA.US,D,20180815,000000,25,25.05,24.98,25.0176,11112,0
+CMSA.US,D,20180816,000000,25.011,25.1,25,25.1,17773,0
+CMSA.US,D,20180817,000000,25.0646,25.0816,24.98,24.98,16629,0
+CMSA.US,D,20180820,000000,25.05,25.1,24.99,25.1,31010,0
+CMSA.US,D,20180821,000000,25.1,25.1,25.01,25.1,23244,0
+CMSA.US,D,20180822,000000,25.2,25.24,25.0301,25.15,15118,0
+CMSA.US,D,20180823,000000,25.15,25.25,25.05,25.15,21656,0
+CMSA.US,D,20180824,000000,25.25,25.25,25.1161,25.25,14864,0
+CMSA.US,D,20180827,000000,25.12,25.3,25.1,25.3,7526,0
+CMSA.US,D,20180828,000000,25.25,25.33,25.1563,25.33,8871,0
+CMSA.US,D,20180829,000000,25.4,25.4899,25.2816,25.45,16158,0
+CMSA.US,D,20180830,000000,25.2,25.25,25.0218,25.1,84254,0
+CMSA.US,D,20180831,000000,25.1,25.1631,24.88,25,25618,0
+CMSA.US,D,20180904,000000,25.19,25.19,24.85,24.85,20536,0
+CMSA.US,D,20180905,000000,25.08,25.08,24.81,24.95,39772,0
+CMSA.US,D,20180906,000000,25,25.07,24.8119,25.07,26880,0
+CMSA.US,D,20180907,000000,24.87,25,24.85,24.85,17093,0
+CMSA.US,D,20180910,000000,25.03,25.03,24.9,24.9,21011,0
+CMSA.US,D,20180911,000000,24.999,24.999,24.7001,24.78,48801,0
+CMSA.US,D,20180912,000000,24.97,24.9897,24.75,24.7858,28064,0
+CMSA.US,D,20180913,000000,24.9,24.9,24.76,24.84,17822,0
+CMSA.US,D,20180914,000000,24.8,24.879,24.75,24.75,8275,0
+CMSA.US,D,20180917,000000,24.87,24.87,24.6,24.6,66841,0
+CMSA.US,D,20180918,000000,24.65,24.8091,24.5,24.5,32611,0
+CMSA.US,D,20180919,000000,24.54,24.78,24.4102,24.42,21316,0
+CMSA.US,D,20180920,000000,24.4791,24.5,24.3,24.3,30132,0
+CMSA.US,D,20180921,000000,24.47,24.47,24.265,24.31,17116,0
+CMSA.US,D,20180924,000000,24.4,24.4,24.13,24.17,19666,0
+CMSA.US,D,20180925,000000,24.22,24.2754,24.15,24.15,17335,0
+CMSA.US,D,20180926,000000,24.2899,24.39,24.1935,24.39,25757,0
+CMSA.US,D,20180927,000000,24.41,24.41,24.2282,24.32,13585,0
+CMSA.US,D,20180928,000000,24.32,24.6499,24.32,24.5,31572,0
+CMSA.US,D,20181001,000000,24.64,24.87,24.14,24.3,40737,0
+CMSA.US,D,20181002,000000,24.3687,24.63,24.349,24.62,37432,0
+CMSA.US,D,20181003,000000,24.39,24.61,24.245,24.31,17372,0
+CMSA.US,D,20181004,000000,24.06,24.6199,24.0501,24.08,10438,0
+CMSA.US,D,20181005,000000,24.1554,24.34,24.06,24.07,10413,0
+CMSA.US,D,20181008,000000,24.39,24.39,24.07,24.2015,4800,0
+CMSA.US,D,20181009,000000,24.342,24.39,24.02,24.2982,12981,0
+CMSA.US,D,20181010,000000,24.1,24.3044,23.18,23.2,31171,0
+CMSA.US,D,20181011,000000,23.41,23.9799,23.2665,23.54,22251,0
+CMSA.US,D,20181012,000000,23.78,23.9,23.7022,23.745,11059,0
+CMSA.US,D,20181015,000000,24,24,23.6345,23.97,12466,0
+CMSA.US,D,20181016,000000,23.97,23.97,23.55,23.81,13319,0
+CMSA.US,D,20181017,000000,23.7929,23.86,23.3944,23.5657,16187,0
+CMSA.US,D,20181018,000000,23.6,23.89,23.6,23.8,9284,0
+CMSA.US,D,20181019,000000,23.9499,23.9499,23.3894,23.5075,12039,0
+CMSA.US,D,20181022,000000,23.51,23.8529,23.51,23.7029,13355,0
+CMSA.US,D,20181023,000000,23.74,23.79,23.571,23.73,17605,0
+CMSA.US,D,20181024,000000,23.92,24.0447,23.8,23.83,17189,0
+CMSA.US,D,20181025,000000,24.1,24.2399,23.8624,24,11939,0
+CMSA.US,D,20181026,000000,24.0336,24.1999,23.965,24.01,11039,0
+CMSA.US,D,20181029,000000,24.39,24.39,24.0969,24.25,17017,0
+CMSA.US,D,20181030,000000,24.1248,24.2095,24.0001,24.0505,17682,0
+CMSA.US,D,20181031,000000,24.0501,24.3899,24.05,24.1,27318,0
+CMSA.US,D,20181101,000000,24.0001,24.3,24,24.15,19362,0
+CMSA.US,D,20181102,000000,24.1025,24.35,24.02,24.35,15050,0
+CMSA.US,D,20181105,000000,24.35,24.35,24.2242,24.2972,5341,0
+CMSA.US,D,20181106,000000,24.3899,24.3899,23.9,23.92,7603,0
+CMSA.US,D,20181107,000000,24.07,24.09,23.92,23.92,10260,0
+CMSA.US,D,20181108,000000,24.03,24.09,23.7,24.07,22809,0
+CMSA.US,D,20181109,000000,23.87,24.07,23.76,23.76,10606,0
+CMSA.US,D,20181112,000000,23.9,24.04,23.81,23.9172,15676,0
+CMSA.US,D,20181113,000000,23.92,24.14,23.8238,23.9909,15585,0
+CMSA.US,D,20181114,000000,24,24,23.75,23.9492,10731,0
+CMSA.US,D,20181115,000000,23.82,23.9799,23.7804,23.7804,9519,0
+CMSA.US,D,20181116,000000,23.8,23.98,23.78,23.78,5162,0
+CMSA.US,D,20181119,000000,23.8709,23.9799,23.7801,23.8999,5106,0
+CMSA.US,D,20181120,000000,23.98,23.98,23.54,23.54,24262,0
+CMSA.US,D,20181121,000000,23.77,23.9899,23.7333,23.97,12886,0
+CMSA.US,D,20181123,000000,23.69,24,23.69,23.75,3443,0
+CMSA.US,D,20181126,000000,23.9426,23.9899,23.55,23.6,16098,0
+CMSA.US,D,20181127,000000,23.64,23.84,23.55,23.6,13362,0
+CMSA.US,D,20181128,000000,23.6,23.7899,23.5501,23.67,16544,0
+CMSA.US,D,20181129,000000,23.46,23.49,22.91,22.91,26738,0
+CMSA.US,D,20181130,000000,22.89,23,22.7101,22.83,21300,0
+CMSA.US,D,20181203,000000,22.77,23.09,22.76,23,16513,0
+CMSA.US,D,20181204,000000,23.09,23.09,22.74,22.74,24160,0
+CMSA.US,D,20181206,000000,22.8,23,22.55,22.87,22920,0
+CMSA.US,D,20181207,000000,22.95,23.05,22.85,23.0043,15210,0
+CMSA.US,D,20181210,000000,23.09,23.6391,22.9325,23.22,24168,0
+CMSA.US,D,20181211,000000,23.47,23.498,23.13,23.3598,42822,0
+CMSA.US,D,20181212,000000,23.4363,23.63,23.337,23.533,17004,0
+CMSA.US,D,20181213,000000,23.4,23.7783,23.4,23.56,32519,0
+CMSA.US,D,20181214,000000,23.43,23.7,23.43,23.6,10941,0
+CMSA.US,D,20181217,000000,23.68,23.68,23.104,23.65,26961,0
+CMSA.US,D,20181218,000000,23.11,23.65,23.0429,23.55,34076,0
+CMSA.US,D,20181219,000000,23.65,23.7,23.1442,23.62,26379,0
+CMSA.US,D,20181220,000000,23.45,23.5,22.91,23.225,17691,0
+CMSA.US,D,20181221,000000,23.1,23.5,22.99,23.26,28360,0
+CMSA.US,D,20181224,000000,23.35,23.5,22.9001,23.281,17494,0
+CMSA.US,D,20181226,000000,23.06,23.49,23.06,23.3,17284,0
+CMSA.US,D,20181227,000000,23.3988,23.5,23.1876,23.1876,22870,0
+CMSA.US,D,20181228,000000,23.2,23.5,23,23.26,13034,0
+CMSA.US,D,20181231,000000,23.31,23.7,23.2298,23.7,38344,0
+CMSA.US,D,20190102,000000,23.8275,24.15,23.7,24,3516,0
+CMSA.US,D,20190103,000000,24,24.3999,23.91,24.34,18919,0
+CMSA.US,D,20190104,000000,24.2846,24.58,24.06,24.54,13694,0
+CMSA.US,D,20190107,000000,24.55,24.55,24.0501,24.49,21670,0
+CMSA.US,D,20190108,000000,24.54,24.608,24,24.45,14291,0
+CMSA.US,D,20190109,000000,24.4,24.56,24,24.35,17486,0
+CMSA.US,D,20190110,000000,24.336,24.58,24.2604,24.57,27262,0
+CMSA.US,D,20190111,000000,24.5214,24.8,24.3401,24.8,32348,0
+CMSA.US,D,20190114,000000,24.4808,24.8,24.448,24.74,23279,0
+CMSA.US,D,20190115,000000,24.7001,24.8899,24.4239,24.77,8158,0
+CMSA.US,D,20190116,000000,24.753,24.8,24.33,24.48,36453,0
+CMSA.US,D,20190117,000000,24.54,24.7,24.3501,24.7,23997,0
+CMSA.US,D,20190118,000000,24.7,24.74,24.4921,24.65,22353,0
+CMSA.US,D,20190122,000000,24.721,24.7399,24.55,24.7,18546,0
+CMSA.US,D,20190123,000000,24.7,24.7,24.6405,24.67,5653,0
+CMSA.US,D,20190124,000000,24.67,24.85,24.6,24.7799,24530,0
+CMSA.US,D,20190125,000000,24.74,24.9955,24.52,24.93,15809,0
+CMSA.US,D,20190128,000000,24.88,24.88,24.76,24.87,33977,0
+CMSA.US,D,20190129,000000,24.9004,24.95,24.9,24.9,20446,0
+CMSA.US,D,20190130,000000,24.91,25.03,24.91,24.93,71505,0
+CMSA.US,D,20190131,000000,24.911,25.67,24.911,25.67,89538,0
+CMSA.US,D,20190201,000000,25.05,25.5,25.0374,25.37,25470,0
+CMSA.US,D,20190204,000000,25.41,25.55,25.3,25.5,34024,0
+CMSA.US,D,20190205,000000,25.56,25.56,25.1786,25.45,23750,0
+CMSA.US,D,20190206,000000,25.19,25.21,24.7887,24.89,69771,0
+CMSA.US,D,20190207,000000,24.95,24.99,24.7691,24.89,8532,0
+CMSA.US,D,20190208,000000,24.85,24.85,24.69,24.8005,13921,0
+CMSA.US,D,20190211,000000,24.81,25,24.81,24.99,18613,0
+CMSA.US,D,20190212,000000,24.97,25.21,24.9486,25.0837,24781,0
+CMSA.US,D,20190213,000000,25.05,25.05,24.98,25.0221,35411,0
+CMSA.US,D,20190214,000000,25,25,24.8809,25,35273,0
+CMSA.US,D,20190215,000000,25,25,24.875,24.975,41869,0
+CMSA.US,D,20190219,000000,25,25,24.85,25,38760,0
+CMSA.US,D,20190220,000000,25,25,24.91,24.98,21752,0
+CMSA.US,D,20190221,000000,24.99,24.99,24.8701,24.99,18417,0
+CMSA.US,D,20190222,000000,24.99,25,24.92,25,104333,0
+CMSA.US,D,20190225,000000,25.03,25.06,24.82,24.95,77693,0
+CMSA.US,D,20190226,000000,24.95,25,24.91,24.98,63855,0
+CMSA.US,D,20190227,000000,24.72,24.72,24.5227,24.68,41675,0
+CMSA.US,D,20190228,000000,24.78,24.94,24.7,24.94,119394,0
+CMSA.US,D,20190301,000000,24.9,24.9,24.6,24.9,41068,0
+CMSA.US,D,20190304,000000,25.2,25.2846,24.8168,24.95,29358,0
+CMSA.US,D,20190305,000000,24.85,25,24.8424,25,25924,0
+CMSA.US,D,20190306,000000,24.95,24.95,24.85,24.89,31009,0
+CMSA.US,D,20190307,000000,24.9,24.9199,24.8618,24.87,27995,0
+CMSA.US,D,20190308,000000,24.89,25.05,24.85,25.04,35198,0
+CMSA.US,D,20190311,000000,25,25.06,24.9,25.06,30730,0
+CMSA.US,D,20190312,000000,25.04,25.1,24.91,25.1,26983,0
+CMSA.US,D,20190313,000000,25.05,25.05,24.98,25.05,32891,0
+CMSA.US,D,20190314,000000,25.04,25.07,24.9999,25.07,26511,0
+CMSA.US,D,20190315,000000,25.07,25.3499,25.02,25.21,60366,0
+CMSA.US,D,20190318,000000,25.33,25.33,25.1,25.18,19559,0
+CMSA.US,D,20190319,000000,25.18,25.26,25.0707,25.25,14845,0
+CMSA.US,D,20190320,000000,25.2797,25.2797,25.1,25.1,13269,0
+CMSA.US,D,20190321,000000,25.07,25.3,25.07,25.25,22753,0
+CMSA.US,D,20190322,000000,25.15,25.2212,25.05,25.05,25847,0
+CMSA.US,D,20190325,000000,25.12,25.1799,25.033,25.05,28590,0
+CMSA.US,D,20190326,000000,25.14,25.19,25.0472,25.19,67114,0
+CMSA.US,D,20190327,000000,25.1,25.55,25.1,25.55,20112,0
+CMSA.US,D,20190328,000000,25.77,25.789,25.34,25.65,34425,0
+CMSA.US,D,20190329,000000,25.5968,25.72,25.55,25.65,87913,0
+CMSA.US,D,20190401,000000,25.65,25.755,25.51,25.7,16180,0
+CMSA.US,D,20190402,000000,25.5918,25.784,25.49,25.6399,13567,0
+CMSA.US,D,20190403,000000,25.64,25.65,25.36,25.36,25728,0
+CMSA.US,D,20190404,000000,25.4984,25.5104,25.37,25.4,8205,0
+CMSA.US,D,20190405,000000,25.4,25.56,25.4,25.51,16452,0
+CMSA.US,D,20190408,000000,25.65,25.65,25.4201,25.421,8343,0
+CMSA.US,D,20190409,000000,25.5537,25.57,25.42,25.42,9094,0
+CMSA.US,D,20190410,000000,25.43,25.53,25.43,25.45,10496,0
+CMSA.US,D,20190411,000000,25.5186,25.5489,25.4501,25.4501,5358,0
+CMSA.US,D,20190412,000000,25.6153,25.6153,25.4817,25.4817,5293,0
+CMSA.US,D,20190415,000000,25.46,25.65,25.45,25.62,9263,0
+CMSA.US,D,20190416,000000,25.65,25.74,25.58,25.58,20144,0
+CMSA.US,D,20190417,000000,25.74,25.74,25.37,25.5548,25397,0
+CMSA.US,D,20190418,000000,25.65,25.65,25.5227,25.5227,17140,0
+CMSA.US,D,20190422,000000,25.52,25.64,25.52,25.59,12929,0
+CMSA.US,D,20190423,000000,25.51,25.63,25.51,25.58,23971,0
+CMSA.US,D,20190424,000000,25.58,25.695,25.58,25.65,10622,0
+CMSA.US,D,20190425,000000,25.64,25.693,25.5708,25.64,11132,0
+CMSA.US,D,20190426,000000,25.6682,25.6682,25.5378,25.5575,15077,0
+CMSA.US,D,20190429,000000,25.66,25.66,25.5301,25.64,6956,0
+CMSA.US,D,20190430,000000,25.596,26.28,25.584,26.28,90541,0
+CMSA.US,D,20190501,000000,26.05,26.22,25.63,25.85,40042,0
+CMSA.US,D,20190502,000000,25.85,25.85,25.67,25.76,4151,0
+CMSA.US,D,20190503,000000,25.772,25.8066,25.6601,25.71,8331,0
+CMSA.US,D,20190506,000000,25.67,25.83,25.67,25.7446,6964,0
+CMSA.US,D,20190507,000000,25.75,25.8091,25.53,25.6214,7973,0
+CMSA.US,D,20190508,000000,25.77,25.7777,25.445,25.48,22647,0
+CMSA.US,D,20190509,000000,25.59,25.629,25.48,25.48,8266,0
+CMSA.US,D,20190510,000000,25.55,25.63,25.49,25.55,12029,0
+CMSA.US,D,20190513,000000,25.39,25.62,25.39,25.4,5846,0
+CMSA.US,D,20190514,000000,25.5,25.66,25.5,25.6,23462,0
+CMSA.US,D,20190515,000000,25.66,25.84,25.66,25.68,15075,0
+CMSA.US,D,20190516,000000,25.76,25.95,25.76,25.82,15076,0
+CMSA.US,D,20190517,000000,25.86,25.91,25.77,25.84,15642,0
+CMSA.US,D,20190520,000000,25.88,25.88,25.67,25.68,38654,0
+CMSA.US,D,20190521,000000,25.87,25.87,25.69,25.81,35136,0
+CMSA.US,D,20190522,000000,25.82,25.89,25.75,25.87,8200,0
+CMSA.US,D,20190523,000000,25.87,25.87,25.78,25.82,8107,0
+CMSA.US,D,20190524,000000,25.75,25.8699,25.75,25.86,25597,0
+CMSA.US,D,20190528,000000,25.87,25.9,25.78,25.89,16666,0
+CMSA.US,D,20190529,000000,25.8982,25.94,25.75,25.88,7650,0
+CMSA.US,D,20190530,000000,25.83,25.83,25.5001,25.67,11171,0
+CMSA.US,D,20190531,000000,25.6188,26.48,25.6176,25.85,90342,0
+CMSA.US,D,20190603,000000,25.84,25.84,25.68,25.69,6347,0
+CMSA.US,D,20190604,000000,25.83,25.83,25.71,25.75,7211,0
+CMSA.US,D,20190605,000000,25.83,25.874,25.7,25.75,9860,0
+CMSA.US,D,20190606,000000,25.7499,25.85,25.74,25.85,5089,0
+CMSA.US,D,20190607,000000,25.8,25.95,25.79,25.8,9392,0
+CMSA.US,D,20190610,000000,25.82,25.93,25.82,25.93,8118,0
+CMSA.US,D,20190611,000000,25.95,25.95,25.86,25.92,7313,0
+CMSA.US,D,20190612,000000,25.93,25.93,25.8,25.8,13819,0
+CMSA.US,D,20190613,000000,25.77,25.88,25.73,25.76,15962,0
+CMSA.US,D,20190614,000000,25.77,25.91,25.77,25.8926,7565,0
+CMSA.US,D,20190617,000000,25.9,25.9,25.84,25.89,7428,0
+CMSA.US,D,20190618,000000,25.9,25.98,25.88,25.91,10685,0
+CMSA.US,D,20190619,000000,25.96,25.96,25.7756,25.78,24323,0
+CMSA.US,D,20190620,000000,25.83,25.9,25.74,25.9,17883,0
+CMSA.US,D,20190621,000000,25.89,26,25.82,25.88,14459,0
+CMSA.US,D,20190624,000000,25.85,25.9,25.83,25.9,12577,0
+CMSA.US,D,20190625,000000,25.8301,25.93,25.83,25.93,17988,0
+CMSA.US,D,20190626,000000,25.91,26.07,25.91,26.02,12826,0
+CMSA.US,D,20190627,000000,25.9853,26.12,25.8899,26.11,14601,0
+CMSA.US,D,20190628,000000,26.12,26.28,25.9906,26.28,73479,0
+CMSA.US,D,20190701,000000,26.18,26.18,25.89,25.95,7015,0
+CMSA.US,D,20190702,000000,25.9898,26.1106,25.95,26.0227,4415,0
+CMSA.US,D,20190703,000000,26.0689,26.09,26.005,26.09,2485,0
+CMSA.US,D,20190705,000000,26.022,26.09,25.995,26.05,7212,0
+CMSA.US,D,20190708,000000,25.928,26.09,25.928,26.0231,3290,0
+CMSA.US,D,20190709,000000,26.0065,26.07,25.95,26,8183,0
+CMSA.US,D,20190710,000000,26,26.29,25.919,26.29,20279,0
+CMSA.US,D,20190711,000000,26.29,26.33,26.0101,26.33,3162,0
+CMSA.US,D,20190712,000000,26.3,26.38,26.3,26.375,5383,0
+CMSA.US,D,20190715,000000,26.37,26.48,26.18,26.45,14922,0
+CMSA.US,D,20190716,000000,26.43,26.43,26.2188,26.37,7522,0
+CMSA.US,D,20190717,000000,26.36,26.38,26.21,26.38,18395,0
+CMSA.US,D,20190718,000000,26.38,26.66,26.35,26.63,18289,0
+CMSA.US,D,20190719,000000,26.55,26.65,26.29,26.5,22572,0
+CMSA.US,D,20190722,000000,26.58,26.58,26.31,26.33,30116,0
+CMSA.US,D,20190723,000000,26.32,26.3896,26.29,26.35,8467,0
+CMSA.US,D,20190724,000000,26.36,26.4231,26.3,26.42,20718,0
+CMSA.US,D,20190725,000000,26.4,26.475,26.33,26.46,19109,0
+CMSA.US,D,20190726,000000,26.47,26.51,26.4292,26.51,9698,0
+CMSA.US,D,20190729,000000,26.53,26.58,26.4769,26.58,10056,0
+CMSA.US,D,20190730,000000,26.56,26.69,26.56,26.69,12398,0
+CMSA.US,D,20190731,000000,26.69,26.94,26.55,26.88,79812,0
+CMSA.US,D,20190801,000000,26.58,26.948,26.58,26.61,18906,0
+CMSA.US,D,20190802,000000,26.552,26.75,26.55,26.63,4422,0
+CMSA.US,D,20190805,000000,26.421,26.4492,26.175,26.25,23799,0
+CMSA.US,D,20190806,000000,26.2461,26.42,26.2461,26.38,7701,0
+CMSA.US,D,20190807,000000,26.38,26.38,26.26,26.28,4970,0
+CMSA.US,D,20190808,000000,26.35,26.41,26.28,26.39,13544,0
+CMSA.US,D,20190809,000000,26.4,26.44,26.3789,26.41,4396,0
+CMSA.US,D,20190812,000000,26.4367,26.4642,26.31,26.45,3033,0
+CMSA.US,D,20190813,000000,26.45,26.53,26.414,26.52,10362,0
+CMSA.US,D,20190814,000000,26.34,26.58,26.34,26.5387,8218,0
+CMSA.US,D,20190815,000000,26.68,26.68,26.5,26.65,6375,0
+CMSA.US,D,20190816,000000,26.65,26.949,26.65,26.81,10572,0
+CMSA.US,D,20190819,000000,26.89,26.99,26.75,26.82,10597,0
+CMSA.US,D,20190820,000000,26.77,26.98,26.732,26.98,7659,0
+CMSA.US,D,20190821,000000,26.98,27.21,26.97,27.21,10234,0
+CMSA.US,D,20190822,000000,27.21,27.21,26.83,27.19,13699,0
+CMSA.US,D,20190823,000000,27.11,27.19,27.1,27.14,6479,0
+CMSA.US,D,20190826,000000,27.099,27.18,27.07,27.07,6457,0
+CMSA.US,D,20190827,000000,27.07,27.19,27.01,27.11,10417,0
+CMSA.US,D,20190828,000000,27.14,27.3,27.0797,27.23,18956,0
+CMSA.US,D,20190829,000000,26.96,26.99,26.8,26.99,10669,0
+CMSA.US,D,20190830,000000,26.93,27.098,26.8672,27.06,61454,0
+CMSA.US,D,20190903,000000,27.03,27.11,26.9306,27.08,6772,0
+CMSA.US,D,20190904,000000,27.05,27.05,26.93,27,20556,0
+CMSA.US,D,20190905,000000,26.92,27,26.61,26.69,32866,0
+CMSA.US,D,20190906,000000,26.69,26.75,26.69,26.72,5392,0
+CMSA.US,D,20190909,000000,26.72,26.8185,26.67,26.71,12244,0
+CMSA.US,D,20190910,000000,26.62,26.68,26.45,26.45,10864,0
+CMSA.US,D,20190911,000000,26.45,26.61,26.2401,26.61,17723,0
+CMSA.US,D,20190912,000000,26.525,26.61,26.47,26.61,8609,0
+CMSA.US,D,20190913,000000,26.48,26.5246,26.0148,26.18,23225,0
+CMSA.US,D,20190916,000000,26.33,26.4,26.1401,26.39,17720,0
+CMSA.US,D,20190917,000000,26.5,26.5,26.31,26.47,5159,0
+CMSA.US,D,20190918,000000,26.4,26.64,26.3696,26.62,20341,0
+CMSA.US,D,20190919,000000,26.67,26.79,26.45,26.69,11481,0
+CMSA.US,D,20190920,000000,26.75,26.85,26.6223,26.85,12243,0
+CMSA.US,D,20190923,000000,26.85,27,26.84,26.98,12072,0
+CMSA.US,D,20190924,000000,27,27,26.909,27,4322,0
+CMSA.US,D,20190925,000000,27,27.09,26.85,26.87,23938,0
+CMSA.US,D,20190926,000000,26.909,27.06,26.86,27.06,6329,0
+CMSA.US,D,20190927,000000,27.06,27.19,27.03,27.1,54997,0
+CMSA.US,D,20190930,000000,27.11,27.24,26.92,27.07,113428,0
+CMSA.US,D,20191001,000000,27.25,27.25,26.96,27.07,7237,0
+CMSA.US,D,20191002,000000,26.89,27.07,26.8,26.91,10357,0
+CMSA.US,D,20191003,000000,26.78,26.9823,26.78,26.98,4925,0
+CMSA.US,D,20191004,000000,26.99,26.99,26.84,26.89,8104,0
+CMSA.US,D,20191007,000000,26.9,26.97,26.7,26.96,13889,0
+CMSA.US,D,20191008,000000,26.69,26.99,26.69,26.99,3817,0
+CMSA.US,D,20191009,000000,26.91,26.9837,26.68,26.68,15339,0
+CMSA.US,D,20191010,000000,26.785,26.95,26.7,26.78,7530,0
+CMSA.US,D,20191011,000000,26.8427,26.96,26.8276,26.95,3963,0
+CMSA.US,D,20191014,000000,26.96,26.99,26.81,26.99,8983,0
+CMSA.US,D,20191015,000000,26.89,26.99,26.855,26.98,5386,0
+CMSA.US,D,20191016,000000,26.95,27.1,26.945,27.096,13016,0
+CMSA.US,D,20191017,000000,27.01,27.0705,26.91,26.99,14306,0
+CMSA.US,D,20191018,000000,26.92,27.13,26.91,27.07,5527,0
+CMSA.US,D,20191021,000000,27.07,27.14,26.85,26.99,71926,0
+CMSA.US,D,20191022,000000,26.95,27.13,26.95,27.12,8153,0
+CMSA.US,D,20191023,000000,27.13,27.13,26.95,27.1,12839,0
+CMSA.US,D,20191024,000000,27.13,27.13,26.93,27.11,9304,0
+CMSA.US,D,20191025,000000,27.11,27.13,27.08,27.13,5802,0
+CMSA.US,D,20191028,000000,27.0857,27.16,27.0313,27.15,4349,0
+CMSA.US,D,20191029,000000,27.02,27.15,27.02,27.15,5326,0
+CMSA.US,D,20191030,000000,26.783,27.15,26.783,27.06,15189,0
+CMSA.US,D,20191031,000000,26.92,27.25,26.92,27.06,71480,0
+CMSA.US,D,20191101,000000,27.01,27.02,26.87,27,7367,0
+CMSA.US,D,20191104,000000,26.94,26.98,26.9,26.9,7071,0
+CMSA.US,D,20191105,000000,26.88,26.9,26.77,26.88,5961,0
+CMSA.US,D,20191106,000000,26.87,26.87,26.66,26.74,13222,0
+CMSA.US,D,20191107,000000,26.64,26.76,26.58,26.645,3434,0
+CMSA.US,D,20191108,000000,26.71,26.83,26.55,26.83,6857,0
+CMSA.US,D,20191111,000000,26.7,27.02,26.7,26.99,9929,0
+CMSA.US,D,20191112,000000,26.99,26.99,26.88,26.905,3684,0
+CMSA.US,D,20191113,000000,26.99,27.05,26.83,26.995,8346,0
+CMSA.US,D,20191114,000000,26.99,27.25,26.915,27.25,7525,0
+CMSA.US,D,20191115,000000,27.06,27.24,26.93,27.24,10975,0
+CMSA.US,D,20191118,000000,26.99,27.245,26.99,27.165,10931,0
+CMSA.US,D,20191119,000000,27.04,27.1676,26.915,26.915,16087,0
+CMSA.US,D,20191120,000000,26.91,27.16,26.84,26.91,5788,0
+CMSA.US,D,20191121,000000,26.93,27.11,26.77,26.82,4448,0
+CMSA.US,D,20191122,000000,26.85,26.9314,26.7012,26.81,4819,0
+CMSA.US,D,20191125,000000,26.68,26.9299,26.65,26.87,7692,0
+CMSA.US,D,20191126,000000,26.78,26.92,26.59,26.74,11063,0
+CMSA.US,D,20191127,000000,26.5,26.5,26.16,26.165,10726,0
+CMSA.US,D,20191129,000000,26.17,26.3723,25.91,25.99,29974,0
+CMSA.US,D,20191202,000000,25.91,26.0537,25.77,25.99,40380,0
+CMSA.US,D,20191203,000000,25.751,26.03,25.751,26.03,19805,0
+CMSA.US,D,20191204,000000,26.0295,26.11,25.9116,25.94,7921,0
+CMSA.US,D,20191205,000000,25.96,25.96,25.73,25.8079,17407,0
+CMSA.US,D,20191206,000000,25.71,25.96,25.71,25.96,8444,0
+CMSA.US,D,20191209,000000,25.83,25.99,25.82,25.99,7933,0
+CMSA.US,D,20191210,000000,25.99,26.08,25.95,25.96,18646,0
+CMSA.US,D,20191211,000000,25.92,26.12,25.92,26.12,15145,0
+CMSA.US,D,20191212,000000,26.12,26.12,25.9546,26.05,9912,0
+CMSA.US,D,20191213,000000,26.12,26.2854,26.0005,26.1418,7014,0
+CMSA.US,D,20191216,000000,26.35,26.42,26.294,26.42,11656,0
+CMSA.US,D,20191217,000000,26.3673,26.5499,26.3673,26.42,9040,0
+CMSA.US,D,20191218,000000,26.5,26.655,26.41,26.62,6301,0
+CMSA.US,D,20191219,000000,26.6361,26.71,26.555,26.5944,11637,0
+CMSA.US,D,20191220,000000,26.55,26.7,26.55,26.59,7037,0
+CMSA.US,D,20191223,000000,26.55,26.8,26.55,26.73,7615,0
+CMSA.US,D,20191224,000000,26.66,26.84,26.64,26.84,6669,0
+CMSA.US,D,20191226,000000,26.84,26.84,26.6341,26.6341,6409,0
+CMSA.US,D,20191227,000000,26.63,26.75,26.46,26.5,12313,0
+CMSA.US,D,20191230,000000,26.519,26.519,26.25,26.25,14915,0
+CMSA.US,D,20191231,000000,26.26,26.3586,26.14,26.2,73043,0
+CMSA.US,D,20200102,000000,26.27,26.55,26.25,26.53,22566,0
+CMSA.US,D,20200103,000000,26.46,26.85,26.46,26.85,24603,0
+CMSA.US,D,20200106,000000,26.75,26.86,26.75,26.84,18796,0
+CMSA.US,D,20200107,000000,26.77,26.77,26.54,26.56,12193,0
+CMSA.US,D,20200108,000000,26.63,26.85,26.6,26.85,31884,0
+CMSA.US,D,20200109,000000,26.89,26.9,26.84,26.9,7960,0
+CMSA.US,D,20200110,000000,26.9,27.01,26.9,27.01,7180,0
+CMSA.US,D,20200113,000000,27.01,27.1,26.9011,27.1,9857,0
+CMSA.US,D,20200114,000000,26.87,27.1,26.87,27.1,2297,0
+CMSA.US,D,20200115,000000,27.1,27.17,27.06,27.15,5939,0
+CMSA.US,D,20200116,000000,27.02,27.09,26.9661,27.08,4751,0
+CMSA.US,D,20200117,000000,27.15,27.15,27.06,27.1,5059,0
+CMSA.US,D,20200121,000000,27.14,27.14,27,27.09,8423,0
+CMSA.US,D,20200122,000000,27.13,27.15,27.04,27.04,7053,0
+CMSA.US,D,20200123,000000,27.15,27.15,27.0952,27.1347,6567,0
+CMSA.US,D,20200124,000000,27.03,27.1485,27.03,27.077,10805,0
+CMSA.US,D,20200127,000000,27.14,27.14,26.9618,27.098,3517,0
+CMSA.US,D,20200128,000000,27.05,27.1246,27.05,27.08,6160,0
+CMSA.US,D,20200129,000000,27.108,27.145,27.0901,27.1357,5021,0
+CMSA.US,D,20200130,000000,27.12,27.25,27.09,27.25,7641,0
+CMSA.US,D,20200131,000000,27.1931,27.54,27.1931,27.45,50846,0
+CMSA.US,D,20200203,000000,27.44,27.71,27.4082,27.44,28808,0
+CMSA.US,D,20200204,000000,27.38,27.696,27.38,27.696,13861,0
+CMSA.US,D,20200205,000000,27.59,27.6626,27.5,27.65,14968,0
+CMSA.US,D,20200206,000000,27.55,27.65,27.42,27.49,23427,0
+CMSA.US,D,20200207,000000,27.53,27.65,27.53,27.56,4842,0
+CMSA.US,D,20200210,000000,27.6,27.64,27.5016,27.546,8584,0
+CMSA.US,D,20200211,000000,27.55,27.65,27.55,27.58,3523,0
+CMSA.US,D,20200212,000000,27.57,27.63,27.53,27.53,8317,0
+CMSA.US,D,20200213,000000,27.59,27.64,27.41,27.4239,5212,0
+CMSA.US,D,20200214,000000,27.498,27.62,27.498,27.52,7904,0
+CMSA.US,D,20200218,000000,27.41,27.5416,27.3538,27.3538,3398,0
+CMSA.US,D,20200219,000000,27.608,27.608,27.25,27.25,6818,0
+CMSA.US,D,20200220,000000,27.25,27.3,27.18,27.24,16150,0
+CMSA.US,D,20200221,000000,27.24,27.2608,27.12,27.17,14330,0
+CMSA.US,D,20200224,000000,26.94,27.22,26.88,27.01,7305,0
+CMSA.US,D,20200225,000000,26.9822,27.1106,26.55,26.55,13864,0
+CMSA.US,D,20200226,000000,26.7322,26.7322,26.32,26.55,19206,0
+CMSA.US,D,20200227,000000,26.2,26.2,25.8572,25.94,11087,0
+CMSA.US,D,20200228,000000,25.67,25.7373,25.21,25.21,81320,0
+CMSA.US,D,20200302,000000,25.35,25.9343,25.35,25.89,35514,0
+CMSA.US,D,20200303,000000,26,26.43,25.97,26.14,72098,0
+CMSA.US,D,20200304,000000,26.36,26.54,26.22,26.54,7660,0
+CMSA.US,D,20200305,000000,26.53,26.53,26.2475,26.39,8743,0
+CMSA.US,D,20200306,000000,26.21,26.392,26,26.12,9911,0
+CMSA.US,D,20200309,000000,24.17,25.42,22.83,25.42,21615,0
+CMSA.US,D,20200310,000000,25.65,26.4542,25.45,25.6,21567,0
+CMSA.US,D,20200311,000000,25.65,25.66,25.089,25.33,21451,0
+CMSA.US,D,20200312,000000,24.64,24.64,23.6,24.17,51510,0
+CMSA.US,D,20200313,000000,24.77,24.93,23.61,24.8499,42032,0
+CMSA.US,D,20200316,000000,24,24.54,23.21,23.59,39917,0
+CMSA.US,D,20200317,000000,23.61,23.8563,23.21,23.2534,10539,0
+CMSA.US,D,20200318,000000,23.08,23.38,17.1,18.5127,25196,0
+CMSA.US,D,20200319,000000,18.65,22.59,18.65,22.59,54268,0
+CMSA.US,D,20200320,000000,21.0221,22.84,20.8812,22.325,22514,0
+CMSA.US,D,20200323,000000,21.8,22.77,18.29,20.02,22169,0
+CMSA.US,D,20200324,000000,20.36,23.15,20.36,21.66,25499,0
+CMSA.US,D,20200325,000000,22,24.44,22,23.17,26676,0
+CMSA.US,D,20200326,000000,23.93,24.75,23.9286,24.75,19064,0
+CMSA.US,D,20200327,000000,24.3,24.5,23.802,23.99,24263,0
+CMSA.US,D,20200330,000000,24,24.3923,23.9,23.9,22747,0
+CMSA.US,D,20200331,000000,23.81,24.44,23.79,24.4,28713,0
+CMSA.US,D,20200401,000000,23.78,24.29,23.6388,24.29,28461,0
+CMSA.US,D,20200402,000000,24.19,24.64,23.8155,24.45,22671,0
+CMSA.US,D,20200403,000000,24.78,24.78,24.26,24.67,26974,0
+CMSA.US,D,20200406,000000,25,25.22,24.7067,25.1504,23265,0
+CMSA.US,D,20200407,000000,25.21,25.53,24.8403,25.53,16339,0
+CMSA.US,D,20200408,000000,25.375,25.75,25.085,25.48,40463,0
+CMSA.US,D,20200409,000000,25.96,26.55,25.5031,26.2,23771,0
+CMSA.US,D,20200413,000000,26.01,26.055,25.34,25.52,16084,0
+CMSA.US,D,20200414,000000,25.6,26.1,25.5,25.62,17031,0
+CMSA.US,D,20200415,000000,25.4285,25.88,25.25,25.57,6123,0
+CMSA.US,D,20200416,000000,25.85,25.92,25.42,25.91,12843,0
+CMSA.US,D,20200417,000000,25.9,26.34,25.875,26.2,12717,0
+CMSA.US,D,20200420,000000,25.9766,26.243,25.92,26.02,13187,0
+CMSA.US,D,20200421,000000,25.9,25.99,25.65,25.78,24680,0
+CMSA.US,D,20200422,000000,25.87,26.14,25.87,26.08,13130,0
+CMSA.US,D,20200423,000000,25.94,26.27,25.94,26.27,17636,0
+CMSA.US,D,20200424,000000,26.12,26.3,26.01,26.02,13898,0
+CMSA.US,D,20200427,000000,26.28,26.28,26.1876,26.28,4622,0
+CMSA.US,D,20200428,000000,26.38,26.39,26.26,26.27,8315,0
+CMSA.US,D,20200429,000000,26.27,26.4,26.16,26.33,8280,0
+CMSA.US,D,20200430,000000,26.39,26.75,26.0786,26.75,43495,0
+CMSA.US,D,20200501,000000,26.5091,26.74,26.3338,26.62,8059,0
+CMSA.US,D,20200504,000000,26.53,26.62,26.41,26.62,5257,0
+CMSA.US,D,20200505,000000,26.7,26.7,26.48,26.48,5380,0
+CMSA.US,D,20200506,000000,26.48,26.65,26.31,26.31,4118,0
+CMSA.US,D,20200507,000000,26.445,26.5,26.39,26.42,4774,0
+CMSA.US,D,20200508,000000,26.5,26.59,26.4,26.52,4264,0
+CMSA.US,D,20200511,000000,26.5,26.6,26.3801,26.6,14337,0
+CMSA.US,D,20200512,000000,26.475,26.59,26.37,26.59,3143,0
+CMSA.US,D,20200513,000000,26.54,26.5771,26.25,26.3,5607,0
+CMSA.US,D,20200514,000000,26.19,26.2,25.1773,26.2,3984,0
+CMSA.US,D,20200515,000000,26.01,26.2,26.01,26.02,11683,0
+CMSA.US,D,20200518,000000,26.02,26.2832,26.02,26.1,4916,0
+CMSA.US,D,20200519,000000,26.29,26.35,26.1,26.1,4202,0
+CMSA.US,D,20200520,000000,26.076,26.155,25.97,26.03,2174,0
+CMSA.US,D,20200521,000000,26.323,26.34,26.323,26.34,2579,0
+CMSA.US,D,20200522,000000,26.34,26.34,26.137,26.34,6526,0
+CMSA.US,D,20200526,000000,26.43,26.43,26.26,26.4,3625,0
+CMSA.US,D,20200527,000000,26.43,26.6,26.3122,26.6,6718,0
+CMSA.US,D,20200528,000000,26.49,26.49,26.26,26.26,5011,0
+CMSA.US,D,20200529,000000,26.38,26.45,26.2016,26.41,4869,0
+CMSA.US,D,20200601,000000,26.18,26.44,26.18,26.44,5214,0
+CMSA.US,D,20200602,000000,26.23,26.55,26.23,26.55,5555,0
+CMSA.US,D,20200603,000000,26.55,26.61,26.43,26.61,15704,0
+CMSA.US,D,20200604,000000,26.5,26.84,26.5,26.55,3159,0
+CMSA.US,D,20200605,000000,26.6891,26.9,26.6891,26.76,4985,0
+CMSA.US,D,20200608,000000,26.89,26.89,26.71,26.87,8870,0
+CMSA.US,D,20200609,000000,26.59,26.85,26.51,26.75,5810,0
+CMSA.US,D,20200610,000000,26.66,26.79,26.6,26.6,8082,0
+CMSA.US,D,20200611,000000,26.3,26.45,26,26.08,3737,0
+CMSA.US,D,20200612,000000,26.35,26.44,25.82,25.97,6158,0
+CMSA.US,D,20200615,000000,26.18,26.18,25.595,25.8201,5466,0
+CMSA.US,D,20200616,000000,25.96,26.18,25.86,26.15,2957,0
+CMSA.US,D,20200617,000000,25.982,26.225,25.982,26.215,8655,0
+CMSA.US,D,20200618,000000,25.96,26.1436,25.96,26.12,3518,0
+CMSA.US,D,20200619,000000,26.03,26.24,25.8479,26.01,4821,0
+CMSA.US,D,20200622,000000,25.94,26.15,25.89,26.09,4084,0
+CMSA.US,D,20200623,000000,25.9431,26.22,25.92,26.105,2644,0
+CMSA.US,D,20200624,000000,26.35,26.35,25.7,25.84,4651,0
+CMSA.US,D,20200625,000000,26.11,26.11,25.6617,25.845,4520,0
+CMSA.US,D,20200626,000000,25.9413,25.9413,25.63,25.68,3336,0
+CMSA.US,D,20200629,000000,25.6198,25.7,25.56,25.57,6129,0
+CMSA.US,D,20200630,000000,25.6722,25.68,25.42,25.42,53761,0
+CMSA.US,D,20200701,000000,25.649,25.84,25.62,25.71,7321,0
+CMSA.US,D,20200702,000000,25.97,25.97,25.68,25.91,7238,0
+CMSA.US,D,20200706,000000,26.05,26.05,25.85,26.01,1746,0
+CMSA.US,D,20200707,000000,26,26,25.81,25.875,4388,0
+CMSA.US,D,20200708,000000,25.86,26.01,25.701,25.78,4144,0
+CMSA.US,D,20200709,000000,25.922,26.03,25.88,26.03,5457,0
+CMSA.US,D,20200710,000000,26.02,26.33,25.9147,26.32,10576,0
+CMSA.US,D,20200713,000000,26.23,26.33,26.2205,26.3099,8470,0
+CMSA.US,D,20200714,000000,26.12,26.5099,26.12,26.3367,2222,0
+CMSA.US,D,20200715,000000,26.2156,26.46,26.2156,26.46,4363,0
+CMSA.US,D,20200716,000000,26.397,26.735,26.385,26.5888,3875,0
+CMSA.US,D,20200717,000000,26.6,26.9,26.6,26.85,4280,0
+CMSA.US,D,20200720,000000,26.67,26.9,26.54,26.89,5640,0
+CMSA.US,D,20200721,000000,26.95,26.95,26.72,26.95,7043,0
+CMSA.US,D,20200722,000000,26.8083,26.95,26.63,26.95,4311,0
+CMSA.US,D,20200723,000000,26.925,26.95,26.83,26.94,4886,0
+CMSA.US,D,20200724,000000,26.87,27.24,26.855,27.24,5133,0
+CMSA.US,D,20200727,000000,27.07,27.25,27.07,27.2,9623,0
+CMSA.US,D,20200728,000000,27.02,27.4,27.02,27.25,7581,0
+CMSA.US,D,20200729,000000,27.2,27.57,26.9962,27.57,6811,0
+CMSA.US,D,20200730,000000,27.31,27.4,27.269,27.31,3970,0
+CMSA.US,D,20200731,000000,27.19,27.36,27.1807,27.36,4580,0
+CMSA.US,D,20200803,000000,27.16,27.37,27.14,27.33,4705,0
+CMSA.US,D,20200804,000000,27.31,27.3784,27.19,27.27,11196,0
+CMSA.US,D,20200805,000000,27.19,27.19,26.98,27.12,10291,0
+CMSA.US,D,20200806,000000,27.12,27.1777,26.96,26.96,3155,0
+CMSA.US,D,20200807,000000,27,27,26.8,26.99,7282,0
+CMSA.US,D,20200810,000000,26.9315,27.075,26.86,26.9,7254,0
+CMSA.US,D,20200811,000000,26.8769,27,26.83,27,15827,0
+CMSA.US,D,20200812,000000,26.95,27.13,26.92,27.1,26840,0
+CMSA.US,D,20200813,000000,27.1,27.1,26.99,27,4674,0
+CMSA.US,D,20200814,000000,26.98,27.15,26.98,27.1,9517,0
+CMSA.US,D,20200817,000000,27.05,27.05,27.01,27.02,7533,0
+CMSA.US,D,20200818,000000,27.095,27.21,27.07,27.19,14647,0
+CMSA.US,D,20200819,000000,27.19,27.28,27.08,27.1,8172,0
+CMSA.US,D,20200820,000000,27.07,27.07,26.9283,27.05,18500,0
+CMSA.US,D,20200821,000000,27.1633,27.1633,27.0216,27.0477,4895,0
+CMSA.US,D,20200824,000000,27.1,27.1,27.01,27.05,8038,0
+CMSA.US,D,20200825,000000,27.01,27.095,27.01,27.05,5812,0
+CMSA.US,D,20200826,000000,27.03,27.19,27.03,27.17,16116,0
+CMSA.US,D,20200827,000000,27.17,27.28,27.17,27.23,10245,0
+CMSA.US,D,20200828,000000,27.08,27.18,26.9713,27.02,9674,0
+CMSA.US,D,20200831,000000,26.94,27.0259,26.86,27,8074,0
+CMSA.US,D,20200901,000000,26.86,27,26.84,26.85,14646,0
+CMSA.US,D,20200902,000000,26.84,26.8884,26.7,26.73,10074,0
+CMSA.US,D,20200903,000000,26.62,26.7963,26.53,26.57,9011,0
+CMSA.US,D,20200904,000000,26.54,26.8332,26.48,26.63,8695,0
+CMSA.US,D,20200908,000000,26.45,26.627,26.41,26.47,4349,0
+CMSA.US,D,20200909,000000,26.58,26.6587,26.56,26.64,3004,0
+CMSA.US,D,20200910,000000,26.56,26.8577,26.56,26.82,8557,0
+CMSA.US,D,20200911,000000,26.93,26.93,26.6,26.69,8783,0
+CMSA.US,D,20200914,000000,26.5929,26.84,26.5929,26.84,2803,0
+CMSA.US,D,20200915,000000,26.91,26.91,26.7,26.9,7512,0
+CMSA.US,D,20200916,000000,26.81,26.96,26.81,26.82,7201,0
+CMSA.US,D,20200917,000000,26.88,26.9514,26.7,26.73,8319,0
+CMSA.US,D,20200918,000000,26.963,26.963,26.75,26.81,3518,0
+CMSA.US,D,20200921,000000,26.69,26.81,26.5023,26.5201,14330,0
+CMSA.US,D,20200922,000000,26.72,26.8899,26.72,26.87,4536,0
+CMSA.US,D,20200923,000000,26.7141,26.7141,26.59,26.59,9827,0
+CMSA.US,D,20200924,000000,26.66,26.66,26.315,26.39,12613,0
+CMSA.US,D,20200925,000000,26.22,26.59,26.22,26.57,7850,0
+CMSA.US,D,20200928,000000,26.69,26.84,26.63,26.7999,22092,0
+CMSA.US,D,20200929,000000,26.76,26.86,26.735,26.86,6341,0
+CMSA.US,D,20200930,000000,26.765,26.93,26.36,26.36,51293,0
+CMSA.US,D,20201001,000000,26.44,26.6276,26.44,26.57,15411,0
+CMSA.US,D,20201002,000000,26.5299,26.56,26.42,26.54,8239,0
+CMSA.US,D,20201005,000000,26.62,26.815,26.62,26.81,20620,0
+CMSA.US,D,20201006,000000,26.81,26.95,26.725,26.95,14511,0
+CMSA.US,D,20201007,000000,26.82,27.14,26.82,27.14,12574,0
+CMSA.US,D,20201008,000000,27.04,27.14,26.9,27.13,12036,0
+CMSA.US,D,20201009,000000,27.0831,27.1,27.05,27.1,5247,0
+CMSA.US,D,20201012,000000,26.99,26.99,26.83,26.9,9086,0
+CMSA.US,D,20201013,000000,26.83,27,26.83,27,6210,0
+CMSA.US,D,20201014,000000,26.92,27.01,26.92,26.95,2116,0
+CMSA.US,D,20201015,000000,26.99,27.09,26.9188,27.09,5503,0
+CMSA.US,D,20201016,000000,26.74,27.009,26.74,26.86,7735,0
+CMSA.US,D,20201019,000000,26.88,26.88,26.67,26.77,9405,0
+CMSA.US,D,20201020,000000,26.83,26.99,26.83,26.98,5859,0
+CMSA.US,D,20201021,000000,26.93,26.98,26.65,26.66,7733,0
+CMSA.US,D,20201022,000000,26.85,27,26.64,27,8116,0
+CMSA.US,D,20201023,000000,26.84,27.24,26.8,27.21,11387,0
+CMSA.US,D,20201026,000000,27.24,27.24,27.025,27.2,7392,0
+CMSA.US,D,20201027,000000,27.1735,27.2899,27.15,27.23,4753,0
+CMSA.US,D,20201028,000000,27.11,27.11,26.7516,26.83,5768,0
+CMSA.US,D,20201029,000000,26.965,26.99,26.85,26.85,6413,0
+CMSA.US,D,20201030,000000,26.7218,27.03,26.7218,27.03,19624,0
+CMSA.US,D,20201102,000000,27.02,27.27,27.02,27.1,6561,0
+CMSA.US,D,20201103,000000,26.8042,27.24,26.8042,27.06,6534,0
+CMSA.US,D,20201104,000000,27.08,27.33,27.08,27.19,6949,0
+CMSA.US,D,20201105,000000,27.15,27.365,27.05,27.16,19165,0
+CMSA.US,D,20201106,000000,27.16,27.16,27.01,27.07,12813,0
+CMSA.US,D,20201109,000000,27.44,27.44,26.9851,27.34,10383,0
+CMSA.US,D,20201110,000000,27.2504,27.34,27.2504,27.34,5829,0
+CMSA.US,D,20201111,000000,27.31,27.41,27.3,27.32,4399,0
+CMSA.US,D,20201112,000000,27.38,27.38,27.275,27.33,4383,0
+CMSA.US,D,20201113,000000,27.41,27.44,27.385,27.385,4445,0
+CMSA.US,D,20201116,000000,27.34,27.76,27.28,27.63,24026,0
+CMSA.US,D,20201117,000000,27.72,27.72,27.35,27.4854,27755,0
+CMSA.US,D,20201118,000000,27.4303,27.5,27.3939,27.3939,3448,0
+CMSA.US,D,20201119,000000,27.37,27.37,27.2675,27.31,16195,0
+CMSA.US,D,20201120,000000,27.408,27.408,27.12,27.15,56306,0
+CMSA.US,D,20201123,000000,27.25,27.3,27.19,27.3,4115,0
+CMSA.US,D,20201124,000000,27.3,27.3942,27.17,27.17,8701,0
+CMSA.US,D,20201125,000000,27.2806,27.3,27.13,27.25,6432,0
+CMSA.US,D,20201127,000000,26.94,27.07,26.77,26.96,5456,0
+CMSA.US,D,20201130,000000,26.78,26.99,26.78,26.96,8562,0
+CMSA.US,D,20201201,000000,27.03,27.041,26.85,26.9447,4495,0
+CMSA.US,D,20201202,000000,26.84,27.07,26.84,26.95,7350,0
+CMSA.US,D,20201203,000000,26.89,27.08,26.89,27.08,3499,0
+CMSA.US,D,20201204,000000,27.08,27.11,27.025,27.11,10572,0
+CMSA.US,D,20201207,000000,27.06,27.11,26.94,27.1,4123,0
+CMSA.US,D,20201208,000000,26.99,27.28,26.99,27.25,10361,0
+CMSA.US,D,20201209,000000,27.2,27.38,27.13,27.38,5663,0
+CMSA.US,D,20201210,000000,27.34,27.34,27.1,27.2596,5339,0
+CMSA.US,D,20201211,000000,27.246,27.28,27.245,27.28,4184,0
+CMSA.US,D,20201214,000000,27.1757,27.49,27.1757,27.49,8385,0
+CMSA.US,D,20201215,000000,27.49,27.49,27.1201,27.39,13052,0
+CMSA.US,D,20201216,000000,27.39,27.57,27.39,27.47,15005,0
+CMSA.US,D,20201217,000000,27.4459,27.62,27.32,27.62,9549,0
+CMSA.US,D,20201218,000000,27.588,27.61,27.41,27.61,2949,0
+CMSA.US,D,20201221,000000,27.5112,27.6112,27.47,27.47,10426,0
+CMSA.US,D,20201222,000000,27.69,27.8,27.49,27.68,25616,0
+CMSA.US,D,20201223,000000,27.68,28,27.64,28,9315,0
+CMSA.US,D,20201224,000000,27.73,28.12,27.73,28.12,2696,0
+CMSA.US,D,20201228,000000,28.08,28.12,27.86,28.12,7867,0
+CMSA.US,D,20201229,000000,28.12,28.23,28.07,28.23,4794,0
+CMSA.US,D,20201230,000000,28.23,28.5,28.07,28.5,10284,0
+CMSA.US,D,20201231,000000,27.9101,28.49,27.9101,28.49,34263,0
+CMSA.US,D,20210104,000000,28.48,28.48,28.1401,28.15,11802,0
+CMSA.US,D,20210105,000000,28.14,28.3272,28.09,28.27,23070,0
+CMSA.US,D,20210106,000000,28.07,28.318,27.19,27.42,15718,0
+CMSA.US,D,20210107,000000,27.635,27.635,27.0284,27.14,14509,0
+CMSA.US,D,20210108,000000,27.1,27.1,27,27,10058,0
+CMSA.US,D,20210111,000000,26.91,26.99,26.91,26.91,13521,0
+CMSA.US,D,20210112,000000,26.91,26.91,26.66,26.68,14745,0
+CMSA.US,D,20210113,000000,27.492,27.492,26.74,26.8,45614,0
+CMSA.US,D,20210114,000000,26.84,26.96,26.67,26.76,24046,0
+CMSA.US,D,20210115,000000,26.72,26.82,26.7,26.78,11293,0
+CMSA.US,D,20210119,000000,26.78,26.805,26.72,26.7965,9553,0
+CMSA.US,D,20210120,000000,26.86,26.86,26.74,26.82,22258,0
+CMSA.US,D,20210121,000000,26.8,26.86,26.72,26.77,9825,0
+CMSA.US,D,20210122,000000,26.72,26.87,26.72,26.85,10905,0
+CMSA.US,D,20210125,000000,26.83,26.95,26.76,26.84,9021,0
+CMSA.US,D,20210126,000000,26.835,26.84,26.835,26.84,1866,0
+CMSA.US,D,20210127,000000,26.73,26.79,26.41,26.46,15638,0
+CMSA.US,D,20210128,000000,26.73,26.73,26.37,26.4,38043,0
+CMSA.US,D,20210129,000000,26.36,26.51,26.26,26.45,25823,0
+CMSA.US,D,20210201,000000,26.46,26.7041,26.46,26.63,11102,0
+CMSA.US,D,20210202,000000,26.52,26.78,26.52,26.6,6326,0
+CMSA.US,D,20210203,000000,26.61,26.73,26.45,26.45,7235,0
+CMSA.US,D,20210204,000000,26.44,26.61,26.44,26.59,10942,0
+CMSA.US,D,20210205,000000,26.47,26.69,26.47,26.6,6170,0
+CMSA.US,D,20210208,000000,26.69,26.69,26.51,26.65,4624,0
+CMSA.US,D,20210209,000000,26.5581,26.71,26.5581,26.71,5229,0
+CMSA.US,D,20210210,000000,26.75,26.81,26.6,26.79,15724,0
+CMSA.US,D,20210211,000000,26.77,26.77,26.55,26.55,12113,0
+CMSA.US,D,20210212,000000,26.585,26.64,26.4,26.43,9621,0
+CMSA.US,D,20210216,000000,26.5,26.5,26.22,26.27,24856,0
+CMSA.US,D,20210217,000000,26.27,26.43,26.21,26.21,17825,0
+CMSA.US,D,20210218,000000,26.26,26.33,26.07,26.32,14513,0
+CMSA.US,D,20210219,000000,26.32,26.42,26.3,26.36,25453,0
+CMSA.US,D,20210222,000000,26.36,26.38,26.25,26.34,11109,0
+CMSA.US,D,20210223,000000,26.38,26.38,26.33,26.345,9291,0
+CMSA.US,D,20210224,000000,26.37,26.37,26.17,26.2488,19376,0
+CMSA.US,D,20210225,000000,25.85,25.91,25.6712,25.77,16483,0
+CMSA.US,D,20210226,000000,25.65,25.9,25.65,25.9,10763,0
+CMSA.US,D,20210301,000000,25.79,26,25.77,25.88,14285,0
+CMSA.US,D,20210302,000000,25.88,26.02,25.84,26.02,8021,0
+CMSA.US,D,20210303,000000,26.01,26.09,25.83,25.98,5013,0
+CMSA.US,D,20210304,000000,25.91,26.02,25.86,25.905,21688,0
+CMSA.US,D,20210305,000000,25.91,25.99,25.75,25.86,10089,0
+CMSA.US,D,20210308,000000,25.951,26.07,25.86,26.04,7806,0
+CMSA.US,D,20210309,000000,26.09,26.1127,25.89,26.11,16335,0
+CMSA.US,D,20210310,000000,26.11,26.21,25.98,26.16,19695,0
+CMSA.US,D,20210311,000000,26.17,26.45,26.13,26.45,14040,0
+CMSA.US,D,20210312,000000,26.31,26.36,26.06,26.25,9414,0
+CMSA.US,D,20210315,000000,26.26,26.26,26.16,26.24,16589,0
+CMSA.US,D,20210316,000000,26.26,26.38,26.2511,26.35,8796,0
+CMSA.US,D,20210317,000000,26.2399,26.42,26.2399,26.42,8490,0
+CMSA.US,D,20210318,000000,26.39,26.39,26.17,26.17,11204,0
+CMSA.US,D,20210319,000000,26.15,26.23,26.01,26.14,14821,0
+CMSA.US,D,20210322,000000,26.275,26.348,26.27,26.315,5280,0
+CMSA.US,D,20210323,000000,26.2302,26.378,26.17,26.26,4389,0
+CMSA.US,D,20210324,000000,26.3095,26.49,26.3095,26.42,10437,0
+CMSA.US,D,20210325,000000,26.45,26.46,26.36,26.46,15462,0
+CMSA.US,D,20210326,000000,26.46,26.46,26.32,26.34,9809,0
+CMSA.US,D,20210329,000000,26.39,26.39,26.315,26.35,2667,0
+CMSA.US,D,20210330,000000,26.21,26.35,26.21,26.35,9511,0
+CMSA.US,D,20210331,000000,26.37,26.48,26.37,26.48,11930,0
+CMSA.US,D,20210401,000000,26.48,26.65,26.48,26.61,8002,0
+CMSA.US,D,20210405,000000,26.59,26.74,26.45,26.74,7315,0
+CMSA.US,D,20210406,000000,26.68,26.9692,26.68,26.91,12641,0
+CMSA.US,D,20210407,000000,26.97,26.97,26.88,26.88,4716,0
+CMSA.US,D,20210408,000000,26.97,26.97,26.84,26.86,3202,0
+CMSA.US,D,20210409,000000,26.89,26.89,26.7501,26.88,6643,0
+CMSA.US,D,20210412,000000,26.85,26.91,26.8454,26.91,2416,0
+CMSA.US,D,20210413,000000,26.8532,26.91,26.8001,26.88,7091,0
+CMSA.US,D,20210414,000000,26.82,26.9378,26.82,26.92,2802,0
+CMSA.US,D,20210415,000000,26.79,26.8861,26.77,26.875,4301,0
+CMSA.US,D,20210416,000000,26.8506,26.97,26.8167,26.97,8518,0
+CMSA.US,D,20210419,000000,26.85,26.98,26.83,26.96,6961,0
+CMSA.US,D,20210420,000000,26.865,26.94,26.7701,26.9,3823,0
+CMSA.US,D,20210421,000000,26.94,26.95,26.7718,26.9,2876,0
+CMSA.US,D,20210422,000000,26.93,26.95,26.86,26.923,5429,0
+CMSA.US,D,20210423,000000,26.94,27.06,26.93,27.05,7745,0
+CMSA.US,D,20210426,000000,26.975,27.06,26.89,27.06,3729,0
+CMSA.US,D,20210427,000000,26.96,27.0461,26.93,26.95,6539,0
+CMSA.US,D,20210428,000000,27.0267,27.0267,26.88,26.97,2871,0
+CMSA.US,D,20210429,000000,26.98,26.9899,26.78,26.9884,4496,0
+CMSA.US,D,20210430,000000,26.8699,26.9702,26.7,26.7,26725,0
+CMSA.US,D,20210503,000000,26.73,26.87,26.73,26.84,6551,0
+CMSA.US,D,20210504,000000,26.859,27.11,26.84,27.11,28105,0
+CMSA.US,D,20210505,000000,26.8855,27.0599,26.7821,26.88,5044,0
+CMSA.US,D,20210506,000000,26.98,26.98,26.74,26.835,3697,0
+CMSA.US,D,20210507,000000,26.885,27,26.82,27,4840,0
+CMSA.US,D,20210510,000000,27.0101,27.27,27.01,27.22,8411,0
+CMSA.US,D,20210511,000000,27.1,27.18,26.77,26.86,10653,0
+CMSA.US,D,20210512,000000,26.7121,26.7121,26.5,26.5599,8114,0
+CMSA.US,D,20210513,000000,26.58,26.9863,26.45,26.66,6952,0
+CMSA.US,D,20210514,000000,26.73,26.9687,26.73,26.87,3242,0
+CMSA.US,D,20210517,000000,26.94,26.9491,26.76,26.84,4596,0
+CMSA.US,D,20210518,000000,26.8,26.98,26.75,26.94,4645,0
+CMSA.US,D,20210519,000000,26.9,26.9695,26.89,26.9695,3171,0
+CMSA.US,D,20210520,000000,26.98,27.39,26.98,27.39,10912,0
+CMSA.US,D,20210521,000000,27.31,27.4499,27.0348,27.36,5962,0
+CMSA.US,D,20210524,000000,27.33,27.38,27.1801,27.355,5049,0
+CMSA.US,D,20210525,000000,27.255,27.431,27.2258,27.4309,5584,0
+CMSA.US,D,20210526,000000,27.5,27.56,27.3,27.3,6535,0
+CMSA.US,D,20210527,000000,27.2,27.21,26.91,27.18,8322,0
+CMSA.US,D,20210528,000000,27.3,27.31,26.86,27.31,14052,0
+CMSA.US,D,20210601,000000,27.28,27.49,27.16,27.49,10487,0
+CMSA.US,D,20210602,000000,27.38,27.59,27.38,27.465,8609,0
+CMSA.US,D,20210603,000000,27.4,27.87,27.34,27.54,12445,0
+CMSA.US,D,20210604,000000,27.36,27.4923,27.34,27.4,6255,0
+CMSA.US,D,20210607,000000,27.4,27.5,27.36,27.5,3117,0
+CMSA.US,D,20210608,000000,27.36,27.3669,27.22,27.3373,5913,0
+CMSA.US,D,20210609,000000,27.27,27.4499,27.27,27.31,4655,0
+CMSA.US,D,20210610,000000,27.26,27.3808,27.26,27.3282,3620,0
+CMSA.US,D,20210611,000000,27.3844,27.3844,27.31,27.3301,3389,0
+CMSA.US,D,20210614,000000,27.27,27.3517,27.1609,27.31,12539,0
+CMSA.US,D,20210615,000000,27.44,27.5,27.2672,27.35,9818,0
+CMSA.US,D,20210616,000000,27.35,27.4332,27.1942,27.4332,3186,0
+CMSA.US,D,20210617,000000,27.353,27.6255,27.353,27.6255,4815,0
+CMSA.US,D,20210618,000000,27.54,27.56,27.37,27.41,6154,0
+CMSA.US,D,20210621,000000,27.5782,27.5782,27.4218,27.55,3638,0
+CMSA.US,D,20210622,000000,27.4607,27.8,27.305,27.8,10690,0
+CMSA.US,D,20210623,000000,27.63,27.79,27.63,27.78,8243,0
+CMSA.US,D,20210624,000000,27.63,27.64,27.48,27.59,9511,0
+CMSA.US,D,20210625,000000,27.6,27.61,27.5417,27.56,3493,0
+CMSA.US,D,20210628,000000,27.515,27.515,27.39,27.43,13300,0
+CMSA.US,D,20210629,000000,27.4981,27.4988,27.15,27.32,19519,0
+CMSA.US,D,20210630,000000,27.2146,27.269,27.01,27.01,70089,0
+CMSA.US,D,20210701,000000,27.01,27.07,26.96,27.07,19277,0
+CMSA.US,D,20210702,000000,27.04,27.13,27.04,27.13,7637,0
+CMSA.US,D,20210706,000000,27.0428,27.1189,27.01,27.1,5633,0
+CMSA.US,D,20210707,000000,27.104,27.1599,27.02,27.12,11397,0
+CMSA.US,D,20210708,000000,27.03,27.1,27.0176,27.06,5965,0
+CMSA.US,D,20210709,000000,27.06,27.12,27.0564,27.12,4893,0
+CMSA.US,D,20210712,000000,27.0674,27.1,27.0101,27.1,4790,0
+CMSA.US,D,20210713,000000,27.08,27.0999,26.94,27.05,9450,0
+CMSA.US,D,20210714,000000,27.04,27.07,27.0296,27.07,2785,0
+CMSA.US,D,20210715,000000,27.02,27.0991,27.0101,27.05,2825,0
+CMSA.US,D,20210716,000000,27.0364,27.04,26.9402,27.04,5113,0
+CMSA.US,D,20210719,000000,26.9,26.94,26.8357,26.9,7973,0
+CMSA.US,D,20210720,000000,26.95,27.0199,26.9011,27,5363,0
+CMSA.US,D,20210721,000000,26.99,27.0099,26.9001,26.97,4717,0
+CMSA.US,D,20210722,000000,26.92,26.96,26.8862,26.95,4695,0
+CMSA.US,D,20210723,000000,26.96,26.96,26.8975,26.96,5000,0
+CMSA.US,D,20210726,000000,26.8882,26.9599,26.83,26.89,8698,0
+CMSA.US,D,20210727,000000,26.8,26.94,26.8,26.94,2727,0
+CMSA.US,D,20210728,000000,26.9005,26.95,26.8202,26.95,7184,0
+CMSA.US,D,20210729,000000,26.99,27.0494,26.9105,27.04,14973,0
+CMSA.US,D,20210730,000000,27.02,27.14,27.02,27.14,5970,0
+CMSA.US,D,20210802,000000,27.1,27.2499,27.06,27.24,10942,0
+CMSA.US,D,20210803,000000,27.13,27.23,27.12,27.23,7163,0
+CMSA.US,D,20210804,000000,27.22,27.23,27.14,27.23,5110,0
+CMSA.US,D,20210805,000000,27.255,27.35,27.19,27.25,8684,0
+CMSA.US,D,20210806,000000,27.24,27.29,27.15,27.26,8105,0
+CMSA.US,D,20210809,000000,27.15,27.2699,27.15,27.21,7975,0
+CMSA.US,D,20210810,000000,27,27,26.8739,27,9158,0
+CMSA.US,D,20210811,000000,27.01,27.11,26.99,27.09,6760,0
+CMSA.US,D,20210812,000000,27.06,27.1999,27.06,27.16,8993,0
+CMSA.US,D,20210813,000000,27.16,27.22,27.16,27.22,5421,0
+CMSA.US,D,20210816,000000,27.1408,27.26,27.1401,27.26,3886,0
+CMSA.US,D,20210817,000000,27.16,27.175,27.1,27.17,2923,0
+CMSA.US,D,20210818,000000,27.1564,27.1564,27.075,27.14,4449,0
+CMSA.US,D,20210819,000000,27.1047,27.1292,27.05,27.12,6235,0
+CMSA.US,D,20210820,000000,27.04,27.16,27.04,27.15,5777,0
+CMSA.US,D,20210823,000000,27.155,27.17,27.13,27.16,2154,0
+CMSA.US,D,20210824,000000,27.16,27.17,27.145,27.17,5352,0
+CMSA.US,D,20210825,000000,27.13,27.18,27.12,27.16,8689,0
+CMSA.US,D,20210826,000000,27.105,27.1599,27.105,27.15,7697,0
+CMSA.US,D,20210827,000000,27.16,27.19,27.1,27.19,17096,0
+CMSA.US,D,20210830,000000,26.85,26.971,26.8222,26.93,15005,0
+CMSA.US,D,20210831,000000,26.8885,26.95,26.68,26.68,25766,0
+CMSA.US,D,20210901,000000,26.8,26.94,26.79,26.9,8731,0
+CMSA.US,D,20210902,000000,26.85,26.97,26.85,26.95,6599,0
+CMSA.US,D,20210903,000000,26.8901,26.9599,26.8,26.89,4301,0
+CMSA.US,D,20210907,000000,26.8,26.93,26.72,26.83,2962,0
+CMSA.US,D,20210908,000000,26.8393,26.8393,26.6416,26.69,9284,0
+CMSA.US,D,20210909,000000,26.68,26.84,26.65,26.84,3992,0
+CMSA.US,D,20210910,000000,26.73,26.81,26.71,26.79,6535,0
+CMSA.US,D,20210913,000000,26.745,26.81,26.745,26.81,5599,0
+CMSA.US,D,20210914,000000,26.82,26.85,26.75,26.85,4439,0
+CMSA.US,D,20210915,000000,26.84,26.86,26.758,26.8,5586,0
+CMSA.US,D,20210916,000000,26.7768,26.97,26.7768,26.93,5998,0
+CMSA.US,D,20210917,000000,26.9561,26.9561,26.82,26.86,4591,0
+CMSA.US,D,20210920,000000,26.8,26.8,26.55,26.73,12281,0
+CMSA.US,D,20210921,000000,26.66,26.755,26.61,26.62,17524,0
+CMSA.US,D,20210922,000000,26.6555,26.72,26.6555,26.7,6914,0
+CMSA.US,D,20210923,000000,26.7,26.74,26.53,26.62,8159,0
+CMSA.US,D,20210924,000000,26.66,26.66,26.48,26.53,4755,0
+CMSA.US,D,20210927,000000,26.6309,26.6399,26.36,26.45,9876,0
+CMSA.US,D,20210928,000000,26.22,26.32,26.019,26.14,16036,0
+CMSA.US,D,20210929,000000,26.18,26.53,26.18,26.35,9335,0
+CMSA.US,D,20210930,000000,26.24,26.73,26.24,26.73,21487,0
+CMSA.US,D,20211001,000000,26.59,26.73,26.59,26.615,5632,0
+CMSA.US,D,20211004,000000,26.4732,26.635,26.4732,26.49,10964,0
+CMSA.US,D,20211005,000000,26.2834,26.4027,26.25,26.33,4471,0
+CMSA.US,D,20211006,000000,26.23,26.4084,26.23,26.29,11429,0
+CMSA.US,D,20211007,000000,26.3448,26.5432,26.256,26.305,23522,0
+CMSA.US,D,20211008,000000,26.2,26.32,26.2,26.32,10181,0
+CMSA.US,D,20211011,000000,26.2045,26.28,26.19,26.21,3708,0
+CMSA.US,D,20211012,000000,26.2901,26.45,26.2901,26.45,1667,0
+CMSA.US,D,20211013,000000,26.44,26.56,26.4,26.56,4357,0
+CMSA.US,D,20211014,000000,26.48,26.88,26.48,26.88,8152,0
+CMSA.US,D,20211015,000000,26.76,26.8299,26.6,26.6205,5648,0
+CMSA.US,D,20211018,000000,26.44,26.73,26.43,26.64,2583,0
+CMSA.US,D,20211019,000000,26.51,26.6,26.42,26.53,9006,0
+CMSA.US,D,20211020,000000,26.44,26.81,26.44,26.81,11161,0
+CMSA.US,D,20211021,000000,26.71,26.7818,26.69,26.7196,4030,0
+CMSA.US,D,20211022,000000,26.6108,26.6915,26.6108,26.6915,1933,0
+CMSA.US,D,20211025,000000,26.66,26.815,26.65,26.79,10323,0
+CMSA.US,D,20211026,000000,26.76,26.76,26.76,26.76,1629,0
+CMSA.US,D,20211027,000000,26.84,26.84,26.7409,26.84,6251,0
+CMSA.US,D,20211028,000000,26.89,26.91,26.79,26.91,3279,0
+CMSA.US,D,20211029,000000,26.815,26.95,26.6,26.72,22447,0
+CMSA.US,D,20211101,000000,26.87,26.98,26.8433,26.98,5876,0
+CMSA.US,D,20211102,000000,26.94,27,26.94,26.99,4430,0
+CMSA.US,D,20211103,000000,26.95,27,26.8504,26.99,9027,0
+CMSA.US,D,20211104,000000,27.1,27.1,26.91,27.02,6383,0
+CMSA.US,D,20211105,000000,26.9417,27.005,26.9417,27,4785,0
+CMSA.US,D,20211108,000000,27.1,27.1,26.929,26.929,5591,0
+CMSA.US,D,20211109,000000,27.1,27.22,26.95,27.07,19038,0
+CMSA.US,D,20211110,000000,27.13,27.13,26.82,26.82,9293,0
+CMSA.US,D,20211111,000000,26.95,26.989,26.95,26.95,7735,0
+CMSA.US,D,20211112,000000,26.95,27.02,26.5,26.5,30705,0
+CMSA.US,D,20211115,000000,26.5342,26.5342,26.31,26.34,121431,0
+CMSA.US,D,20211116,000000,26.34,26.44,26.33,26.33,47697,0
+CMSA.US,D,20211117,000000,26.46,26.46,26.3,26.31,12358,0
+CMSA.US,D,20211118,000000,26.37,26.43,26.32,26.43,16238,0
+CMSA.US,D,20211119,000000,26.41,26.43,26.3,26.33,17528,0
+CMSA.US,D,20211122,000000,26.38,26.48,26.3,26.31,18007,0
+CMSA.US,D,20211123,000000,26.31,26.36,26.3,26.32,19032,0
+CMSA.US,D,20211124,000000,26.275,26.4115,26.25,26.35,8110,0
+CMSA.US,D,20211126,000000,26.34,26.3881,26.1,26.29,3802,0
+CMSA.US,D,20211129,000000,26.19,26.19,25.97,26.07,2092,0
+CMSA.US,D,20211130,000000,26.11,26.13,26.01,26.02,54729,0
+CMSA.US,D,20211201,000000,26.09,26.15,25.86,25.94,41623,0
+CMSA.US,D,20211202,000000,26.03,26.041,25.94,25.99,9801,0
+CMSA.US,D,20211203,000000,25.9657,25.98,25.82,25.98,3684,0
+CMSA.US,D,20211206,000000,25.85,26,25.84,25.973,7541,0
+CMSA.US,D,20211207,000000,26.015,26.0751,25.94,26.01,11101,0
+CMSA.US,D,20211208,000000,25.91,25.99,25.84,25.91,10117,0
+CMSA.US,D,20211209,000000,25.88,25.95,25.87,25.88,10707,0
+CMSA.US,D,20211210,000000,25.99,25.99,25.82,25.85,8824,0
+CMSA.US,D,20211213,000000,25.84,25.865,25.8,25.855,5104,0
+CMSA.US,D,20211214,000000,25.8444,25.88,25.8,25.82,14065,0
+CMSA.US,D,20211215,000000,25.9,25.91,25.82,25.89,16866,0
+CMSA.US,D,20211216,000000,25.95,26.0324,25.9,26.03,23555,0
+CMSA.US,D,20211217,000000,26.0215,26.0711,26,26.02,4140,0
+CMSA.US,D,20211220,000000,25.945,25.991,25.9026,25.96,4170,0
+CMSA.US,D,20211221,000000,25.9701,26.0399,25.95,25.985,4363,0
+CMSA.US,D,20211222,000000,26.03,26.12,25.9616,26.11,7267,0
+CMSA.US,D,20211223,000000,26.13,26.13,26.02,26.05,3786,0
+CMSA.US,D,20211227,000000,26.095,26.095,26.01,26.01,4860,0
+CMSA.US,D,20211228,000000,26.0577,26.07,26,26.04,8464,0
+CMSA.US,D,20211229,000000,26.011,26.06,26.01,26.05,4231,0
+CMSA.US,D,20211230,000000,26.0701,26.14,26.07,26.13,2482,0
+CMSA.US,D,20211231,000000,26.123,26.43,26.123,26.43,36370,0
+CMSA.US,D,20220103,000000,26.34,26.348,26.1825,26.27,5799,0
+CMSA.US,D,20220104,000000,26.32,26.32,25.8827,25.98,6596,0
+CMSA.US,D,20220105,000000,26,26.1,25.79,25.83,7908,0
+CMSA.US,D,20220106,000000,25.917,25.99,25.82,25.99,5679,0
+CMSA.US,D,20220107,000000,25.92,26.1073,25.86,25.89,6529,0
+CMSA.US,D,20220110,000000,25.89,26.06,25.88,26.06,7284,0
+CMSA.US,D,20220111,000000,26.2499,26.271,26.047,26.18,7384,0
+CMSA.US,D,20220112,000000,26.28,26.29,26.1,26.1015,5507,0
+CMSA.US,D,20220113,000000,26.12,26.19,26.0951,26.19,4060,0
+CMSA.US,D,20220114,000000,26.08,26.1781,25.96,26.06,8663,0
+CMSA.US,D,20220118,000000,25.98,26.12,25.98,25.98,12315,0
+CMSA.US,D,20220119,000000,26,26.129,25.99,25.99,4672,0
+CMSA.US,D,20220120,000000,26.09,26.1789,25.98,26.01,4241,0
+CMSA.US,D,20220121,000000,26.09,26.1494,26.028,26.0856,7704,0
+CMSA.US,D,20220124,000000,25.98,26.07,25.87,25.9534,13314,0
+CMSA.US,D,20220125,000000,25.88,25.959,25.8527,25.87,10075,0
+CMSA.US,D,20220126,000000,25.91,25.9548,25.65,25.83,20041,0
+CMSA.US,D,20220127,000000,25.73,25.89,25.7,25.73,14990,0
+CMSA.US,D,20220128,000000,25.64,25.98,25.6193,25.8,9649,0
+CMSA.US,D,20220131,000000,25.699,25.96,25.699,25.88,14880,0
+CMSA.US,D,20220201,000000,25.925,26.0704,25.894,26.04,23322,0
+CMSA.US,D,20220202,000000,26.075,26.075,25.9,25.9,12739,0
+CMSA.US,D,20220203,000000,25.77,26.0049,25.75,25.88,14492,0
+CMSA.US,D,20220204,000000,25.76,25.9196,25.76,25.85,8748,0
+CMSA.US,D,20220207,000000,25.85,25.9725,25.7,25.74,9163,0
+CMSA.US,D,20220208,000000,25.69,25.9112,25.595,25.74,7216,0
+CMSA.US,D,20220209,000000,25.74,25.99,25.74,25.75,7634,0
+CMSA.US,D,20220210,000000,25.65,25.86,25.61,25.81,11644,0
+CMSA.US,D,20220211,000000,25.9007,25.9007,25.39,25.5,14140,0
+CMSA.US,D,20220214,000000,25.5,25.699,25.265,25.265,14075,0
+CMSA.US,D,20220215,000000,25.3,25.8899,25.26,25.53,33301,0
+CMSA.US,D,20220216,000000,25.7751,25.7996,25.62,25.75,4943,0
+CMSA.US,D,20220217,000000,25.66,25.69,25.63,25.63,8269,0
+CMSA.US,D,20220218,000000,25.79,26.05,25.66,25.85,14939,0
+CMSA.US,D,20220222,000000,25.6849,25.88,25.6849,25.78,14907,0
+CMSA.US,D,20220223,000000,25.83,25.88,25.7534,25.7534,12416,0
+CMSA.US,D,20220224,000000,25.68,25.68,25.3629,25.55,5940,0
+CMSA.US,D,20220225,000000,25.38,25.7585,25.24,25.33,5325,0
+CMSA.US,D,20220228,000000,25.25,25.3944,25.25,25.26,6153,0
+CMSA.US,D,20220301,000000,25.29,25.5663,25.28,25.4344,8568,0
+CMSA.US,D,20220302,000000,25.46,25.54,25.39,25.54,5383,0
+CMSA.US,D,20220303,000000,25.55,25.6799,25.55,25.57,4374,0
+CMSA.US,D,20220304,000000,25.46,25.65,25.45,25.59,11878,0
+CMSA.US,D,20220307,000000,25.45,25.56,25.26,25.49,37667,0
+CMSA.US,D,20220308,000000,25.34,25.61,25.26,25.39,19540,0
+CMSA.US,D,20220309,000000,25.535,25.535,25.34,25.35,4725,0
+CMSA.US,D,20220310,000000,25.35,25.59,25.276,25.3905,4507,0
+CMSA.US,D,20220311,000000,25.37,25.3941,25.24,25.24,8648,0
+CMSA.US,D,20220314,000000,25.1,25.1438,24.642,24.84,13787,0
+CMSA.US,D,20220315,000000,25.16,25.16,24.84,24.9,9653,0
+CMSA.US,D,20220316,000000,24.85,25.16,24.85,25.16,15135,0
+CMSA.US,D,20220317,000000,25.09,25.5255,25.09,25.28,5736,0
+CMSA.US,D,20220318,000000,25.53,25.641,25.2528,25.53,4990,0
+CMSA.US,D,20220321,000000,25.385,25.5,25.01,25.29,6807,0
+CMSA.US,D,20220322,000000,25.17,25.3893,25.17,25.24,12915,0
+CMSA.US,D,20220323,000000,25.185,25.35,25.05,25.34,4655,0
+CMSA.US,D,20220324,000000,25.1501,25.27,25.1501,25.26,5863,0
+CMSA.US,D,20220325,000000,25.27,25.27,25.0647,25.069,30718,0
+CMSA.US,D,20220328,000000,25.12,25.27,25.0441,25.19,6087,0
+CMSA.US,D,20220329,000000,25.25,25.49,25.21,25.39,3055,0
+CMSA.US,D,20220330,000000,25.49,25.66,25.41,25.43,6546,0
+CMSA.US,D,20220331,000000,25.44,25.63,25.36,25.36,9273,0
+CMSA.US,D,20220401,000000,25.23,25.54,25.23,25.39,1866,0
+CMSA.US,D,20220404,000000,25.33,25.33,25.25,25.33,6168,0
+CMSA.US,D,20220405,000000,25.055,25.13,24.92,24.99,14350,0
+CMSA.US,D,20220406,000000,24.9,25.0377,24.9,24.94,14115,0
+CMSA.US,D,20220407,000000,25.3243,25.3243,24.94,24.94,5541,0
+CMSA.US,D,20220408,000000,24.91,25,24.91,24.95,19846,0
+CMSA.US,D,20220411,000000,24.95,24.95,24.71,24.82,10788,0
+CMSA.US,D,20220412,000000,24.83,24.9735,24.77,24.9,25461,0
+CMSA.US,D,20220413,000000,24.99,25.16,24.87,24.8806,9529,0
+CMSA.US,D,20220414,000000,25.046,25.046,24.86,24.86,11601,0
+CMSA.US,D,20220418,000000,24.78,24.89,24.73,24.73,11612,0
+CMSA.US,D,20220419,000000,24.7101,24.84,24.71,24.84,7775,0
+CMSA.US,D,20220420,000000,24.76,24.967,24.6101,24.76,6351,0
+CMSA.US,D,20220421,000000,24.9,24.9,24.53,24.53,45852,0
+CMSA.US,D,20220422,000000,24.65,24.74,24.6,24.64,4338,0
+CMSA.US,D,20220425,000000,24.7,24.81,24.7,24.71,7010,0
+CMSA.US,D,20220426,000000,24.74,24.87,24.74,24.79,3886,0
+CMSA.US,D,20220427,000000,24.86,24.86,24.45,24.6,8076,0
+CMSA.US,D,20220428,000000,24.6,25.095,24.6,24.89,5720,0
+CMSA.US,D,20220429,000000,24.93,24.99,24.24,24.87,32470,0
+CMSA.US,D,20220502,000000,24.52,24.87,24.4197,24.48,12917,0
+CMSA.US,D,20220503,000000,24.65,24.68,24.424,24.43,6579,0
+CMSA.US,D,20220504,000000,24.33,24.98,24.24,24.72,11439,0
+CMSA.US,D,20220505,000000,24.41,24.6573,23.8192,24.1,35741,0
+CMSA.US,D,20220506,000000,24.09,24.265,23.82,23.932,11830,0
+CMSA.US,D,20220509,000000,23.8,24.1364,23.5965,23.5965,9210,0
+CMSA.US,D,20220510,000000,23.74,24.1271,23.34,23.4921,16608,0
+CMSA.US,D,20220511,000000,23.555,23.77,23.41,23.63,19173,0
+CMSA.US,D,20220512,000000,23.48,23.86,23.4369,23.63,17814,0
+CMSA.US,D,20220513,000000,23.6288,23.9276,23.6288,23.73,6726,0
+CMSA.US,D,20220516,000000,24.0644,24.0644,23.5425,23.69,7354,0
+CMSA.US,D,20220517,000000,24.15,24.29,23.71,23.71,13518,0
+CMSA.US,D,20220518,000000,23.74,23.895,23.61,23.6531,6344,0
+CMSA.US,D,20220519,000000,23.66,23.93,23.66,23.71,7674,0
+CMSA.US,D,20220520,000000,23.77,23.85,23.75,23.8022,7578,0
+CMSA.US,D,20220523,000000,23.905,23.9799,23.83,23.93,9895,0
+CMSA.US,D,20220524,000000,23.95,24.12,23.93,24.07,6639,0
+CMSA.US,D,20220525,000000,24.35,24.7,24.0381,24.44,17992,0
+CMSA.US,D,20220526,000000,24.44,24.99,24.44,24.77,16745,0
+CMSA.US,D,20220527,000000,24.65,25.19,24.65,25.19,7149,0
+CMSA.US,D,20220531,000000,24.7494,25.24,24.7494,25.24,28323,0
+CMSA.US,D,20220601,000000,25.16,25.2,25,25.13,9210,0
+CMSA.US,D,20220602,000000,25.1,25.375,24.9229,25.2,23921,0
+CMSA.US,D,20220603,000000,25.07,25.39,25.01,25.31,12143,0
+CMSA.US,D,20220606,000000,25.31,25.31,25.12,25.24,11352,0
+CMSA.US,D,20220607,000000,25.18,25.39,25.07,25.1669,5198,0
+CMSA.US,D,20220608,000000,25.372,25.4,25.0931,25.22,15412,0
+CMSA.US,D,20220609,000000,25.06,25.22,25.06,25.125,9651,0
+CMSA.US,D,20220610,000000,24.9,24.9,24.4201,24.59,18106,0
+CMSA.US,D,20220613,000000,24.49,24.49,23.63,23.806,11526,0
+CMSA.US,D,20220614,000000,23.94,24.05,23.61,23.93,6822,0
+CMSA.US,D,20220615,000000,24.19,24.39,23.866,24.07,8721,0
+CMSA.US,D,20220616,000000,24.01,24.1779,23.875,23.91,10031,0
+CMSA.US,D,20220617,000000,24.1,24.23,23.75,24.04,6729,0
+CMSA.US,D,20220621,000000,24.3995,24.4376,24.06,24.25,8881,0
+CMSA.US,D,20220622,000000,24.25,24.49,24.1,24.37,24344,0
+CMSA.US,D,20220623,000000,24.3472,24.6227,24.0842,24.3653,10611,0
+CMSA.US,D,20220624,000000,24.46,24.46,24.03,24.185,4178,0
+CMSA.US,D,20220627,000000,24.185,24.4,24.0386,24.19,6356,0
+CMSA.US,D,20220628,000000,24.2973,24.3,24.0448,24.21,3983,0
+CMSA.US,D,20220629,000000,24.29,24.3,24.165,24.17,2754,0
+CMSA.US,D,20220630,000000,24.17,24.69,24,24.6,149465,0
+CMSA.US,D,20220701,000000,24.52,24.6,24.124,24.58,3139,0
+CMSA.US,D,20220705,000000,24.49,24.8066,24.2413,24.55,4299,0
+CMSA.US,D,20220706,000000,24.57,24.95,24.55,24.68,15525,0
+CMSA.US,D,20220707,000000,24.75,25.16,24.75,24.96,40423,0
+CMSA.US,D,20220708,000000,25.05,25.08,24.69,24.9,6824,0
+CMSA.US,D,20220711,000000,24.97,25.1,24.8462,24.95,7116,0
+CMSA.US,D,20220712,000000,24.95,25.1,24.86,24.86,20484,0
+CMSA.US,D,20220713,000000,24.92,25.08,24.67,24.86,10459,0
+CMSA.US,D,20220714,000000,24.6138,25,24.6138,24.89,17917,0
+CMSA.US,D,20220715,000000,25,25.23,24.875,25,32156,0
+CMSA.US,D,20220718,000000,24.99,25.27,24.8262,25.03,5673,0
+CMSA.US,D,20220719,000000,25.13,25.19,24.95,25.09,5805,0
+CMSA.US,D,20220720,000000,25.09,25.28,25.02,25.17,4302,0
+CMSA.US,D,20220721,000000,25.1,25.3,25.0949,25.22,4193,0
+CMSA.US,D,20220722,000000,25.3,25.42,25.21,25.32,5556,0
+CMSA.US,D,20220725,000000,25.28,25.33,25.15,25.16,11847,0
+CMSA.US,D,20220726,000000,25.17,25.3105,25.17,25.2,6750,0
+CMSA.US,D,20220727,000000,25.19,25.326,25.19,25.26,1938,0
+CMSA.US,D,20220728,000000,25.21,25.395,25.17,25.38,3673,0
+CMSA.US,D,20220729,000000,25.4,25.6899,25.314,25.53,24434,0
+CMSA.US,D,20220801,000000,25.47,25.78,25.47,25.58,10687,0
+CMSA.US,D,20220802,000000,25.58,26.26,25.42,26.01,18332,0
+CMSA.US,D,20220803,000000,25.91,26.19,25.66,26.17,22086,0
+CMSA.US,D,20220804,000000,26.1,26.21,25.86,26.19,18902,0
+CMSA.US,D,20220805,000000,25.97,26.1,25.78,25.9,7518,0
+CMSA.US,D,20220808,000000,26.05,26.07,25.86,25.88,13699,0
+CMSA.US,D,20220809,000000,25.72,25.89,25.69,25.69,5627,0
+CMSA.US,D,20220810,000000,25.82,25.98,25.63,25.78,11363,0
+CMSA.US,D,20220811,000000,25.9,25.9,25.77,25.79,6025,0
+CMSA.US,D,20220812,000000,25.81,25.98,25.81,25.84,4341,0
+CMSA.US,D,20220815,000000,25.86,25.99,25.82,25.86,3537,0
+CMSA.US,D,20220816,000000,25.83,25.9569,25.72,25.83,2662,0
+CMSA.US,D,20220817,000000,25.73,25.73,25.51,25.51,17594,0
+CMSA.US,D,20220818,000000,25.51,25.5999,25.48,25.5,2866,0
+CMSA.US,D,20220819,000000,25.5741,25.575,25.2301,25.3,2519,0
+CMSA.US,D,20220822,000000,25.23,25.739,25.09,25.23,6731,0
+CMSA.US,D,20220823,000000,25.35,25.36,24.01,24.53,21581,0
+CMSA.US,D,20220824,000000,24.46,24.75,24.44,24.53,10937,0
+CMSA.US,D,20220825,000000,24.6671,24.9,24.6671,24.9,2533,0
+CMSA.US,D,20220826,000000,25.08,25.08,24.75,24.79,10278,0
+CMSA.US,D,20220829,000000,24.75,24.85,24.5329,24.5329,5015,0
+CMSA.US,D,20220830,000000,24.28,24.393,23.95,23.95,3463,0
+CMSA.US,D,20220831,000000,23.95,24.0296,23.75,23.75,7141,0
+CMSA.US,D,20220901,000000,23.76,23.9784,23.534,23.66,3777,0
+CMSA.US,D,20220902,000000,23.805,23.9066,23.59,23.59,7212,0
+CMSA.US,D,20220906,000000,23.69,23.93,23.2952,23.51,4661,0
+CMSA.US,D,20220907,000000,23.77,23.77,23.43,23.43,2248,0
+CMSA.US,D,20220908,000000,23.43,23.5,23.24,23.24,8266,0
+CMSA.US,D,20220909,000000,23.52,23.74,23.37,23.59,4610,0
+CMSA.US,D,20220912,000000,23.5,23.73,23.44,23.61,18937,0
+CMSA.US,D,20220913,000000,23.53,23.63,23.38,23.63,9839,0
+CMSA.US,D,20220914,000000,23.56,23.8,23.4503,23.78,5298,0
+CMSA.US,D,20220915,000000,23.75,23.97,23.55,23.5624,14723,0
+CMSA.US,D,20220916,000000,23.64,23.6619,23.5016,23.6619,13926,0
+CMSA.US,D,20220919,000000,23.73,23.73,23.4451,23.7,6454,0
+CMSA.US,D,20220920,000000,23.53,23.683,23.36,23.68,16644,0
+CMSA.US,D,20220921,000000,23.6639,23.95,23.6639,23.94,5276,0
+CMSA.US,D,20220922,000000,23.89,23.89,23.39,23.54,6240,0
+CMSA.US,D,20220923,000000,23.545,23.63,23.37,23.417,5375,0
+CMSA.US,D,20220926,000000,23.465,23.5,23.25,23.4,7771,0
+CMSA.US,D,20220927,000000,23.44,23.69,23.25,23.69,11833,0
+CMSA.US,D,20220928,000000,23.64,23.96,23.52,23.96,11418,0
+CMSA.US,D,20220929,000000,23.75,23.96,23.48,23.87,9868,0
+CMSA.US,D,20220930,000000,23.61,23.97,23.61,23.95,31276,0
+CMSA.US,D,20221003,000000,23.906,24.37,23.906,24.37,4436,0
+CMSA.US,D,20221004,000000,24.38,24.59,24.38,24.42,6353,0
+CMSA.US,D,20221005,000000,24.35,24.35,24.1816,24.23,4268,0
+CMSA.US,D,20221006,000000,24.14,24.354,24.02,24.02,4769,0
+CMSA.US,D,20221007,000000,23.84,24,23.65,23.65,4438,0
+CMSA.US,D,20221010,000000,23.79,23.84,23.35,23.35,4662,0
+CMSA.US,D,20221011,000000,23.285,23.285,22.99,23.05,5032,0
+CMSA.US,D,20221012,000000,23.08,23.2086,22.87,22.87,3077,0
+CMSA.US,D,20221013,000000,22.68,22.8999,22.25,22.64,9670,0
+CMSA.US,D,20221014,000000,23.0898,23.0898,22.42,22.42,2684,0
+CMSA.US,D,20221017,000000,22.54,22.73,22.43,22.43,8467,0
+CMSA.US,D,20221018,000000,22.47,22.705,22.34,22.34,6264,0
+CMSA.US,D,20221019,000000,22.3692,22.47,22.27,22.3,4191,0
+CMSA.US,D,20221020,000000,22.15,22.17,21.72,21.72,8217,0
+CMSA.US,D,20221021,000000,21.578,21.916,21.37,21.52,7831,0
+CMSA.US,D,20221024,000000,21.6856,21.7249,21.5006,21.57,3621,0
+CMSA.US,D,20221025,000000,21.61,21.89,21.61,21.76,10706,0
+CMSA.US,D,20221026,000000,22.15,22.15,21.62,21.84,4371,0
+CMSA.US,D,20221027,000000,21.7341,22.0753,21.7341,21.9889,4501,0
+CMSA.US,D,20221028,000000,21.7822,22.26,21.78,22.03,8280,0
+CMSA.US,D,20221031,000000,22.1104,22.1104,21.63,21.63,32549,0
+CMSA.US,D,20221101,000000,21.63,21.8996,21.605,21.65,7380,0
+CMSA.US,D,20221102,000000,21.8,22.01,21.5,21.86,17240,0
+CMSA.US,D,20221103,000000,21.83,21.83,21.53,21.6123,8655,0
+CMSA.US,D,20221104,000000,21.58,21.7012,21.43,21.52,11255,0
+CMSA.US,D,20221107,000000,21.43,21.8,21.42,21.67,13167,0
+CMSA.US,D,20221108,000000,21.8,21.9363,21.792,21.84,3624,0
+CMSA.US,D,20221109,000000,21.9208,22.02,21.66,21.79,8763,0
+CMSA.US,D,20221110,000000,22.01,22.6565,21.9654,22.55,12858,0
+CMSA.US,D,20221111,000000,22.5,22.8657,22.5,22.79,6956,0
+CMSA.US,D,20221114,000000,22.6087,22.87,22.6,22.72,11121,0
+CMSA.US,D,20221115,000000,22.81,23.205,22.8045,23.15,12707,0
+CMSA.US,D,20221116,000000,23.0439,23.46,23.0439,23.38,4625,0
+CMSA.US,D,20221117,000000,23.3,23.4,23.17,23.3,9171,0
+CMSA.US,D,20221118,000000,23.3499,23.5782,23.21,23.54,15189,0
+CMSA.US,D,20221121,000000,23.4839,23.6119,23.4075,23.42,10198,0
+CMSA.US,D,20221122,000000,23.46,23.71,23.46,23.46,7610,0
+CMSA.US,D,20221123,000000,23.51,23.6898,23.365,23.4,6911,0
+CMSA.US,D,20221125,000000,23.605,23.605,23.44,23.59,2630,0
+CMSA.US,D,20221128,000000,23.44,23.6277,23.31,23.34,9181,0
+CMSA.US,D,20221129,000000,22.9251,23.0298,22.82,22.82,7625,0
+CMSA.US,D,20221130,000000,22.9625,23.0868,22.73,22.9,7859,0
+CMSA.US,D,20221201,000000,23.04,23.5,22.98,23.16,9442,0
+CMSA.US,D,20221202,000000,23,23.4311,22.88,23.4311,6000,0
+CMSA.US,D,20221205,000000,23.12,23.46,23.08,23.14,16848,0
+CMSA.US,D,20221206,000000,23.215,23.215,22.81,22.85,6962,0
+CMSA.US,D,20221207,000000,22.91,23.19,22.91,23.03,8916,0
+CMSA.US,D,20221208,000000,22.92,23.27,22.68,22.68,18052,0
+CMSA.US,D,20221209,000000,22.71,23.08,22.38,22.42,10588,0
+CMSA.US,D,20221212,000000,22.4,22.49,22.21,22.25,29816,0
+CMSA.US,D,20221213,000000,22.55,22.79,22.41,22.75,18691,0
+CMSA.US,D,20221214,000000,22.65,22.89,22.65,22.8,15252,0
+CMSA.US,D,20221215,000000,22.85,22.9299,22.7778,22.8999,12785,0
+CMSA.US,D,20221216,000000,22.75,22.9,22.69,22.8695,11811,0
+CMSA.US,D,20221219,000000,22.91,23.05,22.72,22.88,4924,0
+CMSA.US,D,20221220,000000,22.825,23.05,22.6901,22.8528,6668,0
+CMSA.US,D,20221221,000000,22.78,23,22.76,22.8,10066,0
+CMSA.US,D,20221222,000000,22.77,23.0348,22.25,22.32,13184,0
+CMSA.US,D,20221223,000000,22.42,22.87,22.2436,22.46,31012,0
+CMSA.US,D,20221227,000000,22.53,22.53,22.01,22.13,9740,0
+CMSA.US,D,20221228,000000,22.22,22.251,21.65,21.65,19293,0
+CMSA.US,D,20221229,000000,21.66,21.9911,21.64,21.64,13758,0
+CMSA.US,D,20221230,000000,21.61,22.0199,21.495,21.77,8449,0
+CMSA.US,D,20230103,000000,21.752,22.2635,21.71,21.88,9598,0
+CMSA.US,D,20230104,000000,21.9719,22.7072,21.9719,22.22,6929,0
+CMSA.US,D,20230105,000000,22.2,22.82,22.2,22.82,8775,0
+CMSA.US,D,20230106,000000,22.9095,23.41,22.528,23.41,6564,0
+CMSA.US,D,20230109,000000,23.02,23.6,23.02,23.23,14376,0
+CMSA.US,D,20230110,000000,23.1695,23.41,22.9667,23.19,5402,0
+CMSA.US,D,20230111,000000,23.09,23.68,23.09,23.67,14638,0
+CMSA.US,D,20230112,000000,23.61,23.91,23.61,23.81,5997,0
+CMSA.US,D,20230113,000000,23.712,24.12,23.6348,24.12,8197,0
+CMSA.US,D,20230117,000000,23.895,24.28,23.7939,24.28,9462,0
+CMSA.US,D,20230118,000000,23.84,24.55,23.7483,24.44,16927,0
+CMSA.US,D,20230119,000000,24.55,24.68,24.205,24.68,11627,0
+CMSA.US,D,20230120,000000,24.57,24.78,24.5,24.5336,9779,0
+CMSA.US,D,20230123,000000,24.6,24.976,24.56,24.9,9295,0
+CMSA.US,D,20230124,000000,24.73,25.02,24.73,24.93,9479,0
+CMSA.US,D,20230125,000000,24.86,24.93,24.59,24.63,33199,0
+CMSA.US,D,20230126,000000,24.65,24.73,24.5,24.625,9477,0
+CMSA.US,D,20230127,000000,24.57,24.8504,24.57,24.5899,9480,0
+CMSA.US,D,20230130,000000,24.59,24.86,24.11,24.65,18392,0
+CMSA.US,D,20230131,000000,24.66,24.99,24.45,24.7,46667,0
+CMSA.US,D,20230201,000000,24.65,24.8806,24.47,24.56,13382,0
+CMSA.US,D,20230202,000000,24.63,24.9,24.57,24.77,15107,0
+CMSA.US,D,20230203,000000,24.62,24.84,24.34,24.48,11083,0
+CMSA.US,D,20230206,000000,24.38,24.5464,24.04,24.2627,15203,0
+CMSA.US,D,20230207,000000,24.35,24.35,23.85,23.99,11605,0
+CMSA.US,D,20230208,000000,24.1,24.1,23.73,23.97,16175,0
+CMSA.US,D,20230209,000000,24.0141,24.02,23.79,23.81,6716,0
+CMSA.US,D,20230210,000000,23.82,23.9399,23.6429,23.66,11919,0
+CMSA.US,D,20230213,000000,23.73,23.85,23.62,23.84,6317,0
+CMSA.US,D,20230214,000000,23.84,23.84,23.61,23.8123,3389,0
+CMSA.US,D,20230215,000000,23.81,23.93,23.75,23.815,8780,0
+CMSA.US,D,20230216,000000,23.86,23.86,23.57,23.57,4802,0
+CMSA.US,D,20230217,000000,23.69,23.69,23.46,23.62,6364,0
+CMSA.US,D,20230221,000000,23.41,23.41,23.12,23.21,15692,0
+CMSA.US,D,20230222,000000,23.3003,23.54,23.21,23.54,8006,0
+CMSA.US,D,20230223,000000,23.55,23.82,23.55,23.74,4195,0
+CMSA.US,D,20230224,000000,23.6502,23.82,23.6,23.8,15931,0
+CMSA.US,D,20230227,000000,23.55,23.62,23.4,23.59,8400,0
+CMSA.US,D,20230228,000000,23.59,23.59,23.31,23.37,39095,0
+CMSA.US,D,20230301,000000,23.32,23.32,23.2,23.3,6772,0
+CMSA.US,D,20230302,000000,23.27,23.3,23.05,23.3,8750,0
+CMSA.US,D,20230303,000000,23.3,23.44,23.2515,23.42,13729,0
+CMSA.US,D,20230306,000000,23.3484,23.44,23.3484,23.41,2529,0
+CMSA.US,D,20230307,000000,23.35,23.49,23.35,23.4,18947,0
+CMSA.US,D,20230308,000000,23.28,23.47,23.28,23.4465,12627,0
+CMSA.US,D,20230309,000000,23.33,23.4899,23.02,23.2421,15711,0
+CMSA.US,D,20230310,000000,23.19,23.19,22.69,22.69,4519,0
+CMSA.US,D,20230313,000000,22.74,23.26,21.8901,22.62,15604,0
+CMSA.US,D,20230314,000000,24.0461,24.0461,22.882,23.31,6875,0
+CMSA.US,D,20230315,000000,23.41,23.58,22.8579,23.41,11397,0
+CMSA.US,D,20230316,000000,23.3862,24.13,23.2894,23.51,23193,0
+CMSA.US,D,20230317,000000,23.31,23.31,22.9815,23.1718,6322,0
+CMSA.US,D,20230320,000000,23.13,23.2515,22.8801,22.98,7167,0
+CMSA.US,D,20230321,000000,23.45,23.47,22.98,23.35,8686,0
+CMSA.US,D,20230322,000000,23.28,23.5,23.28,23.39,9887,0
+CMSA.US,D,20230323,000000,23.57,23.57,23.21,23.2533,4931,0
+CMSA.US,D,20230324,000000,23.1001,23.3,23.1,23.28,4197,0
+CMSA.US,D,20230327,000000,23.544,23.67,23.4478,23.54,5671,0
+CMSA.US,D,20230328,000000,23.67,23.77,23.55,23.64,3532,0
+CMSA.US,D,20230329,000000,23.7,23.9055,23.65,23.79,8248,0
+CMSA.US,D,20230330,000000,23.94,24.12,23.6297,23.8,5815,0
+CMSA.US,D,20230331,000000,23.97,24.25,23.71,24.25,17592,0
+CMSA.US,D,20230403,000000,24.21,24.24,23.69,24.14,15487,0
+CMSA.US,D,20230404,000000,24.3295,24.4981,23.88,24.28,6153,0
+CMSA.US,D,20230405,000000,24.27,24.27,23.9,23.9,4850,0
+CMSA.US,D,20230406,000000,23.9,24.2799,23.9,24.2032,3360,0
+CMSA.US,D,20230410,000000,24.1079,24.39,23.8001,24,7345,0
+CMSA.US,D,20230411,000000,24.1,24.4,24.05,24.15,12331,0
+CMSA.US,D,20230412,000000,24.32,24.37,24.1254,24.37,6682,0
+CMSA.US,D,20230413,000000,24.38,24.68,24.3183,24.67,9642,0
+CMSA.US,D,20230414,000000,24.57,24.8,24.5,24.73,10154,0
+CMSA.US,D,20230417,000000,24.8,24.8,24.51,24.6465,5666,0
+CMSA.US,D,20230418,000000,24.78,24.78,24.6419,24.73,9233,0
+CMSA.US,D,20230419,000000,24.6274,24.78,24.6005,24.74,4125,0
+CMSA.US,D,20230420,000000,24.78,24.78,24.3301,24.3301,4856,0
+CMSA.US,D,20230421,000000,24.5677,24.79,24.34,24.5703,6178,0
+CMSA.US,D,20230424,000000,24.55,24.65,24.45,24.61,4823,0
+CMSA.US,D,20230425,000000,24.8,24.8,24.49,24.49,2063,0
+CMSA.US,D,20230426,000000,24.5,24.88,24.5,24.77,6873,0
+CMSA.US,D,20230427,000000,24.84,24.88,24.33,24.8799,4420,0
+CMSA.US,D,20230428,000000,24.92,25.05,24.6434,25.05,53782,0
+CMSA.US,D,20230501,000000,24.88,25.03,24.65,24.73,11938,0
+CMSA.US,D,20230502,000000,24.65,24.7827,24.31,24.75,3351,0
+CMSA.US,D,20230503,000000,24.62,24.87,24.45,24.71,5839,0
+CMSA.US,D,20230504,000000,24.57,24.59,24.3001,24.53,8901,0
+CMSA.US,D,20230505,000000,24.55,24.73,24.47,24.73,6252,0
+CMSA.US,D,20230508,000000,24.5793,24.81,24.52,24.81,6018,0
+CMSA.US,D,20230509,000000,24.55,24.83,24.4503,24.79,18039,0
+CMSA.US,D,20230510,000000,24.82,24.9,24.75,24.9,11084,0
+CMSA.US,D,20230511,000000,24.9,24.9196,24.7,24.84,22412,0
+CMSA.US,D,20230512,000000,24.79,24.95,24.77,24.95,4182,0
+CMSA.US,D,20230515,000000,24.8301,24.95,24.8301,24.95,6918,0
+CMSA.US,D,20230516,000000,24.74,24.94,24.6078,24.91,8490,0
+CMSA.US,D,20230517,000000,24.8975,25.08,24.6275,25.08,10172,0
+CMSA.US,D,20230518,000000,25.035,25.2751,24.7,24.7,12316,0
+CMSA.US,D,20230519,000000,24.89,24.89,24.5001,24.5037,2367,0
+CMSA.US,D,20230522,000000,24.6,24.6,24.45,24.47,10394,0
+CMSA.US,D,20230523,000000,24.44,24.6849,24.4,24.41,8957,0
+CMSA.US,D,20230524,000000,24.535,24.6808,24.25,24.25,7337,0
+CMSA.US,D,20230525,000000,24.17,24.3671,24.09,24.09,7992,0
+CMSA.US,D,20230526,000000,24.1904,24.27,24.09,24.14,5017,0
+CMSA.US,D,20230530,000000,24.12,24.16,23.86,23.86,3354,0
+CMSA.US,D,20230531,000000,23.91,24.92,23.91,24.8,44914,0
+CMSA.US,D,20230601,000000,24.44,24.82,24.1668,24.525,25054,0
+CMSA.US,D,20230602,000000,24.53,24.815,24.53,24.77,7734,0
+CMSA.US,D,20230605,000000,24.73,24.73,24.48,24.62,4738,0
+CMSA.US,D,20230606,000000,24.43,24.705,24.43,24.69,10756,0
+CMSA.US,D,20230607,000000,24.51,24.8599,24.46,24.49,7783,0
+CMSA.US,D,20230608,000000,24.37,24.5999,24.32,24.32,7874,0
+CMSA.US,D,20230609,000000,24.26,24.596,24.26,24.38,7159,0
+CMSA.US,D,20230612,000000,24.4502,24.5598,24.12,24.16,5597,0
+CMSA.US,D,20230613,000000,24.22,24.4,24.16,24.16,5089,0
+CMSA.US,D,20230614,000000,24.16,24.4162,23.87,23.87,5112,0
+CMSA.US,D,20230615,000000,24.03,24.2599,23.92,23.92,8328,0
+CMSA.US,D,20230616,000000,24,24,23.63,23.63,9171,0
+CMSA.US,D,20230620,000000,23.56,23.89,23.26,23.5278,10420,0
+CMSA.US,D,20230621,000000,23.58,23.58,23.15,23.42,19511,0
+CMSA.US,D,20230622,000000,23.52,23.61,23.33,23.59,12950,0
+CMSA.US,D,20230623,000000,23.3375,23.6,23.3375,23.48,9993,0
+CMSA.US,D,20230626,000000,23.48,23.89,23.4,23.85,24017,0
+CMSA.US,D,20230627,000000,23.714,23.92,23.6,23.74,14037,0
+CMSA.US,D,20230628,000000,23.65,24.08,23.4416,23.91,32183,0
+CMSA.US,D,20230629,000000,23.84,24.01,23.37,23.975,111815,0
+CMSA.US,D,20230630,000000,24,24.2,23.45,24.2,188713,0
+CMSA.US,D,20230703,000000,23.91,24.2186,23.84,24.2186,10469,0
+CMSA.US,D,20230705,000000,24.1,24.285,24,24.11,11649,0
+CMSA.US,D,20230706,000000,23.95,23.95,23.77,23.92,29937,0
+CMSA.US,D,20230707,000000,23.92,24.1612,23.92,24.1,3207,0
+CMSA.US,D,20230710,000000,23.986,24.15,23.986,24.04,2074,0
+CMSA.US,D,20230711,000000,24.16,24.17,24.13,24.17,4957,0
+CMSA.US,D,20230712,000000,24.155,24.28,24.08,24.21,5812,0
+CMSA.US,D,20230713,000000,24.27,24.29,24.1,24.29,4083,0
+CMSA.US,D,20230714,000000,24.29,24.29,24.1,24.141,5443,0
+CMSA.US,D,20230717,000000,24.14,24.2599,24.1389,24.22,1941,0
+CMSA.US,D,20230718,000000,24.22,24.24,24.11,24.24,7545,0
+CMSA.US,D,20230719,000000,24.4699,24.48,24.2739,24.39,8107,0
+CMSA.US,D,20230720,000000,24.22,24.24,24.18,24.18,2831,0
+CMSA.US,D,20230721,000000,24.365,24.41,24.15,24.16,4436,0
+CMSA.US,D,20230724,000000,24.2,24.4976,24.16,24.16,5093,0
+CMSA.US,D,20230725,000000,24.1534,24.45,24.1534,24.33,8334,0
+CMSA.US,D,20230726,000000,24.4677,24.65,24.36,24.36,5944,0
+CMSA.US,D,20230727,000000,24.6628,24.6628,24.3951,24.4308,5075,0
+CMSA.US,D,20230728,000000,24.5282,24.5282,24.0301,24.32,2349,0
+CMSA.US,D,20230731,000000,24.455,24.6594,24.34,24.65,8248,0
+CMSA.US,D,20230801,000000,24.4,24.4,24.16,24.16,2144,0
+CMSA.US,D,20230802,000000,24.14,24.14,23.95,23.9501,5622,0
+CMSA.US,D,20230803,000000,23.93,24.035,23.68,23.73,3752,0
+CMSA.US,D,20230804,000000,23.71,24.45,23.71,23.83,1893,0
+CMSA.US,D,20230807,000000,23.87,24.15,23.87,24.14,1992,0
+CMSA.US,D,20230808,000000,23.96,23.98,23.76,23.9,5122,0
+CMSA.US,D,20230809,000000,23.94,23.96,23.8,23.8,2181,0
+CMSA.US,D,20230810,000000,24.1473,24.24,23.81,23.81,5218,0
+CMSA.US,D,20230811,000000,23.9,24.2799,23.8,23.99,3184,0
+CMSA.US,D,20230814,000000,24.1,24.28,23.82,23.82,4650,0
+CMSA.US,D,20230815,000000,23.81,24.1409,23.74,23.74,4095,0
+CMSA.US,D,20230816,000000,23.84,24.0083,23.7,23.77,5478,0
+CMSA.US,D,20230817,000000,23.65,23.65,23.55,23.57,6253,0
+CMSA.US,D,20230818,000000,23.7,23.72,23.48,23.49,7547,0
+CMSA.US,D,20230821,000000,23.575,23.6088,23.43,23.6,2821,0
+CMSA.US,D,20230822,000000,23.4001,23.5,23.4001,23.5,11115,0
+CMSA.US,D,20230823,000000,23.55,23.8,23.3875,23.76,3477,0
+CMSA.US,D,20230824,000000,23.56,23.755,23.49,23.49,36873,0
+CMSA.US,D,20230825,000000,23.41,23.55,23.41,23.5233,2670,0
+CMSA.US,D,20230828,000000,23.6969,23.83,23.51,23.53,5963,0
+CMSA.US,D,20230829,000000,23.5,23.6857,23.5,23.5,7739,0
+CMSA.US,D,20230830,000000,23.12,23.2807,23.12,23.21,16164,0
+CMSA.US,D,20230831,000000,23.21,23.5214,23.21,23.25,40106,0
+CMSA.US,D,20230901,000000,23.26,23.4861,23.13,23.2,8689,0
+CMSA.US,D,20230905,000000,23.07,23.3285,23.03,23.03,9317,0
+CMSA.US,D,20230906,000000,23.04,23.18,22.91,23,5260,0
+CMSA.US,D,20230907,000000,22.82,23.0988,22.82,22.99,4728,0
+CMSA.US,D,20230908,000000,23.04,23.1,22.98,23.01,3648,0
+CMSA.US,D,20230911,000000,23.14,23.14,22.95,23,2470,0
+CMSA.US,D,20230912,000000,22.95,22.9716,22.95,22.95,4207,0
+CMSA.US,D,20230913,000000,22.84,22.9748,22.71,22.75,14373,0
+CMSA.US,D,20230914,000000,22.77,22.815,22.75,22.81,5798,0
+CMSA.US,D,20230915,000000,22.81,22.85,22.7,22.74,29675,0
+CMSA.US,D,20230918,000000,22.83,22.91,22.77,22.815,5703,0
+CMSA.US,D,20230919,000000,22.77,23.54,22.77,22.9943,45507,0
+CMSA.US,D,20230920,000000,22.93,23,22.83,22.95,246524,0
+CMSA.US,D,20230921,000000,22.74,22.96,22.64,22.69,21097,0
+CMSA.US,D,20230922,000000,22.69,22.8,22.61,22.61,4181,0
+CMSA.US,D,20230925,000000,22.57,22.57,22.4032,22.5,4787,0
+CMSA.US,D,20230926,000000,22.55,22.5982,22.32,22.37,15471,0
+CMSA.US,D,20230927,000000,22.435,22.435,22.27,22.3,27143,0
+CMSA.US,D,20230928,000000,22.25,22.26,22.12,22.23,13677,0
+CMSA.US,D,20230929,000000,22.31,22.4795,22.21,22.43,25359,0
+CMSA.US,D,20231002,000000,22.34,22.36,21.86,22.0094,10278,0
+CMSA.US,D,20231003,000000,21.927,21.95,21.47,21.66,7165,0
+CMSA.US,D,20231004,000000,21.695,21.7473,21.53,21.53,8838,0
+CMSA.US,D,20231005,000000,21.75,21.88,21.6768,21.85,24326,0
+CMSA.US,D,20231006,000000,21.69,21.94,21.5,21.71,8339,0
+CMSA.US,D,20231009,000000,21.6872,22.04,21.6872,22.04,4740,0
+CMSA.US,D,20231010,000000,21.9001,22.12,21.9001,22.12,2319,0
+CMSA.US,D,20231011,000000,22.2,22.335,22.01,22.05,7721,0
+CMSA.US,D,20231012,000000,22.01,22.1401,21.84,21.9,4508,0
+CMSA.US,D,20231013,000000,21.9,21.94,21.64,21.79,3875,0
+CMSA.US,D,20231016,000000,21.93,21.93,21.5692,21.88,27898,0
+CMSA.US,D,20231017,000000,21.7,21.85,21.7,21.8499,7565,0
+CMSA.US,D,20231018,000000,21.64,21.7385,21.5001,21.52,12210,0
+CMSA.US,D,20231019,000000,21.676,21.676,21.25,21.25,21140,0
+CMSA.US,D,20231020,000000,21.34,21.35,21.1491,21.3331,8102,0
+CMSA.US,D,20231023,000000,21.23,21.55,21.16,21.54,3997,0
+CMSA.US,D,20231024,000000,21.6726,21.6726,21.48,21.48,3417,0
+CMSA.US,D,20231025,000000,21.47,21.6499,21.31,21.31,7744,0
+CMSA.US,D,20231026,000000,21.435,21.62,21.23,21.32,9275,0
+CMSA.US,D,20231027,000000,21.32,21.49,21.15,21.19,6856,0
+CMSA.US,D,20231030,000000,21.12,21.34,21.0233,21.24,7507,0
+CMSA.US,D,20231031,000000,21.22,21.49,21.22,21.49,10874,0
+CMSA.US,D,20231101,000000,21.5383,21.9,21.405,21.81,8697,0
+CMSA.US,D,20231102,000000,22.01,22.63,22.01,22.63,8404,0
+CMSA.US,D,20231103,000000,22.555,23.05,22.555,23.05,10761,0
+CMSA.US,D,20231106,000000,23.05,23.1,22.7,23.03,6291,0
+CMSA.US,D,20231107,000000,22.755,23.14,22.7425,22.96,2316,0
+CMSA.US,D,20231108,000000,22.96,23.0676,22.96,23.05,4037,0
+CMSA.US,D,20231109,000000,22.9378,23.12,22.7,22.76,6680,0
+CMSA.US,D,20231110,000000,22.805,22.87,22.6703,22.7592,5281,0
+CMSA.US,D,20231113,000000,22.6135,23.08,22.6135,23,8624,0
+CMSA.US,D,20231114,000000,23.26,23.4594,23.22,23.38,15134,0
+CMSA.US,D,20231115,000000,23.4,23.46,23.2,23.3795,11177,0
+CMSA.US,D,20231116,000000,23.44,23.6,23.24,23.435,6728,0
+CMSA.US,D,20231117,000000,23.47,23.6,23.45,23.54,6134,0
+CMSA.US,D,20231120,000000,23.3803,23.57,23.3803,23.47,9121,0
+CMSA.US,D,20231121,000000,23.5,23.57,23.41,23.49,11231,0
+CMSA.US,D,20231122,000000,23.5497,23.64,23.235,23.3,17492,0
+CMSA.US,D,20231124,000000,23.3,23.42,23.2413,23.3471,2585,0
+CMSA.US,D,20231127,000000,23.365,23.65,23.25,23.64,16494,0
+CMSA.US,D,20231128,000000,23.6732,23.8,23.34,23.79,9449,0
+CMSA.US,D,20231129,000000,23.6263,23.84,23.6263,23.73,33985,0
+CMSA.US,D,20231130,000000,23.73,23.88,23.62,23.88,115108,0
+CMSA.US,D,20231201,000000,23.66,23.86,23.61,23.62,43474,0
+CMSA.US,D,20231204,000000,23.48,23.89,23.37,23.47,9356,0
+CMSA.US,D,20231205,000000,23.7078,23.78,23.48,23.48,9827,0
+CMSA.US,D,20231206,000000,23.4872,23.89,23.3101,23.48,4471,0
+CMSA.US,D,20231207,000000,23.47,23.72,23.47,23.56,8341,0
+CMSA.US,D,20231208,000000,23.59,23.81,23.39,23.45,6714,0
+CMSA.US,D,20231211,000000,23.56,23.5618,22.97,23.13,18382,0
+CMSA.US,D,20231212,000000,23.19,23.19,23.02,23.02,12730,0
+CMSA.US,D,20231213,000000,23.02,23.43,23.02,23.33,9084,0
+CMSA.US,D,20231214,000000,23.44,23.68,23.44,23.68,15757,0
+CMSA.US,D,20231215,000000,23.78,23.8098,23.5,23.7,14450,0
+CMSA.US,D,20231218,000000,23.65,23.7,23.44,23.44,14656,0
+CMSA.US,D,20231219,000000,23.58,23.835,23.4706,23.8007,18592,0
+CMSA.US,D,20231220,000000,23.68,24.2683,23.68,24.1,21259,0
+CMSA.US,D,20231221,000000,24.25,24.3,23.82,24.04,16865,0
+CMSA.US,D,20231222,000000,23.96,24.18,23.96,24.07,12327,0
+CMSA.US,D,20231226,000000,24.02,24.24,24.02,24.13,5461,0
+CMSA.US,D,20231227,000000,24.24,24.3,23.93,24.21,20489,0
+CMSA.US,D,20231228,000000,24.08,24.34,24.08,24.19,8496,0
+CMSA.US,D,20231229,000000,24.29,24.55,24.29,24.55,50555,0
+CMSA.US,D,20240102,000000,24.27,24.51,24.27,24.51,8000,0
+CMSA.US,D,20240103,000000,24.42,24.51,24.11,24.41,13490,0
+CMSA.US,D,20240104,000000,24.41,24.61,24.3307,24.5,9375,0
+CMSA.US,D,20240105,000000,24.48,24.53,24.45,24.48,7975,0
+CMSA.US,D,20240108,000000,24.59,24.66,24.47,24.66,11680,0
+CMSA.US,D,20240109,000000,24.66,24.66,24.47,24.57,6230,0
+CMSA.US,D,20240110,000000,24.5,24.8483,24.5,24.72,5628,0
+CMSA.US,D,20240111,000000,24.57,24.75,24.57,24.73,11619,0
+CMSA.US,D,20240112,000000,24.6437,24.75,24.61,24.6125,4576,0
+CMSA.US,D,20240116,000000,24.54,24.7999,24.5101,24.6842,5880,0
+CMSA.US,D,20240117,000000,24.66,24.66,24.4668,24.56,7804,0
+CMSA.US,D,20240118,000000,24.5,24.6925,24.49,24.55,41609,0
+CMSA.US,D,20240119,000000,24.54,24.73,24.54,24.7,9640,0
+CMSA.US,D,20240122,000000,24.71,24.86,24.6825,24.76,8907,0
+CMSA.US,D,20240123,000000,24.77,24.99,24.72,24.77,4202,0
+CMSA.US,D,20240124,000000,24.92,24.9324,24.64,24.6827,10602,0
+CMSA.US,D,20240125,000000,24.68,24.8,24.65,24.7781,10874,0
+CMSA.US,D,20240126,000000,24.6867,24.99,24.675,24.9,5557,0
+CMSA.US,D,20240129,000000,24.825,24.95,24.7,24.92,12454,0
+CMSA.US,D,20240130,000000,24.8344,24.9,24.72,24.8901,5172,0
+CMSA.US,D,20240131,000000,24.99,24.99,24.71,24.71,5762,0
+CMSA.US,D,20240201,000000,24.7526,24.95,24.7526,24.94,9365,0
+CMSA.US,D,20240202,000000,24.63,24.95,24.63,24.8515,8159,0
+CMSA.US,D,20240205,000000,24.6941,24.74,24.69,24.69,2228,0
+CMSA.US,D,20240206,000000,24.8899,24.8899,24.5,24.66,5878,0
+CMSA.US,D,20240207,000000,24.57,24.6799,24.5217,24.6303,5836,0
+CMSA.US,D,20240208,000000,24.52,24.68,24.51,24.68,8475,0
+CMSA.US,D,20240209,000000,24.69,24.7498,24.4524,24.7498,9804,0
+CMSA.US,D,20240212,000000,24.87,24.9199,24.64,24.64,8534,0
+CMSA.US,D,20240213,000000,24.54,24.6,24.23,24.24,11223,0
+CMSA.US,D,20240214,000000,24.3,24.5488,24.3,24.475,8626,0
+CMSA.US,D,20240215,000000,24.47,24.5688,24.41,24.54,6867,0
+CMSA.US,D,20240216,000000,24.38,24.6496,24.38,24.53,4184,0
+CMSA.US,D,20240220,000000,24.67,24.82,24.5494,24.66,14958,0
+CMSA.US,D,20240221,000000,24.98,24.99,24.5801,24.67,6519,0
+CMSA.US,D,20240222,000000,24.84,24.84,24.7001,24.78,5836,0
+CMSA.US,D,20240223,000000,24.84,25.088,24.76,25.088,12167,0
+CMSA.US,D,20240226,000000,24.98,25.0821,24.98,25.06,5534,0
+CMSA.US,D,20240227,000000,24.93,24.98,24.87,24.965,8508,0
+CMSA.US,D,20240228,000000,24.69,24.69,24.5301,24.61,4878,0
+CMSA.US,D,20240229,000000,24.59,24.77,24.5385,24.64,16418,0
+CMSA.US,D,20240301,000000,24.55,24.8688,24.47,24.7399,6863,0
+CMSA.US,D,20240304,000000,24.74,24.74,24.35,24.35,12842,0
+CMSA.US,D,20240305,000000,24.3,24.49,24.28,24.47,5771,0
+CMSA.US,D,20240306,000000,24.415,24.49,24.415,24.45,13075,0
+CMSA.US,D,20240307,000000,24.6784,24.6784,24.53,24.64,6243,0
+CMSA.US,D,20240308,000000,24.59,24.8099,24.55,24.585,9240,0
+CMSA.US,D,20240311,000000,24.56,24.7,24.55,24.6324,6321,0
+CMSA.US,D,20240312,000000,24.55,24.5517,24.4,24.4,19973,0
+CMSA.US,D,20240313,000000,24.37,24.47,24.37,24.4007,12175,0
+CMSA.US,D,20240314,000000,24.56,24.56,24.3,24.37,6315,0
+CMSA.US,D,20240315,000000,24.45,24.7871,24.3013,24.3013,5945,0
+CMSA.US,D,20240318,000000,24.56,24.57,24.45,24.53,7293,0
+CMSA.US,D,20240319,000000,24.5,24.71,24.4789,24.71,6205,0
+CMSA.US,D,20240320,000000,24.655,24.81,24.6173,24.73,9002,0
+CMSA.US,D,20240321,000000,24.95,24.95,24.87,24.87,7061,0
+CMSA.US,D,20240322,000000,25.0179,25.0179,24.59,24.8,5267,0
+CMSA.US,D,20240325,000000,24.87,24.87,24.53,24.56,6908,0
+CMSA.US,D,20240326,000000,24.69,24.6965,24.54,24.61,9314,0
+CMSA.US,D,20240327,000000,24.585,24.6208,24.5,24.55,10339,0
+CMSA.US,D,20240328,000000,24.6,24.635,24.41,24.56,4984,0
+CMSA.US,D,20240401,000000,24.54,24.56,24.3131,24.47,8925,0
+CMSA.US,D,20240402,000000,24.38,24.5099,24.2501,24.41,4165,0
+CMSA.US,D,20240403,000000,24.2843,24.4473,24.2843,24.31,2808,0
+CMSA.US,D,20240404,000000,24.32,24.6151,24.32,24.5255,5622,0
+CMSA.US,D,20240405,000000,24.45,24.5,24.33,24.3306,8925,0
+CMSA.US,D,20240408,000000,24.27,24.3676,24.25,24.25,5433,0
+CMSA.US,D,20240409,000000,24.255,24.3002,24.07,24.07,13994,0
+CMSA.US,D,20240410,000000,23.96,24.15,23.73,23.92,10779,0
+CMSA.US,D,20240411,000000,24.07,24.07,23.67,23.71,8822,0
+CMSA.US,D,20240412,000000,23.83,23.83,23.64,23.7322,2723,0
+CMSA.US,D,20240415,000000,23.64,23.7,23.3501,23.37,7081,0
+CMSA.US,D,20240416,000000,23.45,23.47,23.23,23.27,4423,0
+CMSA.US,D,20240417,000000,23.51,23.51,23.36,23.389,3664,0
+CMSA.US,D,20240418,000000,23.35,23.46,23.2,23.25,11949,0
+CMSA.US,D,20240419,000000,23.29,23.4,23.21,23.27,3396,0
+CMSA.US,D,20240422,000000,23.24,23.44,23.24,23.35,2557,0
+CMSA.US,D,20240423,000000,23.44,23.82,23.2862,23.82,12231,0
+CMSA.US,D,20240424,000000,23.4116,23.82,23.4116,23.71,4905,0
+CMSA.US,D,20240425,000000,23.44,23.528,23.34,23.42,5759,0
+CMSA.US,D,20240426,000000,23.47,23.568,23.32,23.32,9807,0
+CMSA.US,D,20240429,000000,23.4434,23.63,23.36,23.49,12726,0
+CMSA.US,D,20240430,000000,23.38,23.63,23.15,23.15,60584,0
+CMSA.US,D,20240501,000000,23.22,23.4339,23.15,23.25,15525,0
+CMSA.US,D,20240502,000000,23.34,23.4,23.31,23.33,8703,0
+CMSA.US,D,20240503,000000,23.58,23.65,23.422,23.6,6693,0
+CMSA.US,D,20240506,000000,23.72,23.8,23.53,23.57,6848,0
+CMSA.US,D,20240507,000000,23.76,23.8583,23.65,23.66,11384,0
+CMSA.US,D,20240508,000000,23.75,23.75,23.385,23.438,10557,0
+CMSA.US,D,20240509,000000,23.46,23.48,23.28,23.36,9829,0
+CMSA.US,D,20240510,000000,23.4,23.45,23.27,23.27,7391,0
+CMSA.US,D,20240513,000000,23.34,23.4599,23.3,23.33,8377,0
+CMSA.US,D,20240514,000000,23.38,23.5,23.36,23.4679,9864,0
+CMSA.US,D,20240515,000000,23.58,23.69,23.54,23.6,14671,0
+CMSA.US,D,20240516,000000,23.6,23.75,23.56,23.56,6618,0
+CMSA.US,D,20240517,000000,23.46,23.5786,23.44,23.47,3496,0
+CMSA.US,D,20240520,000000,23.6302,23.6614,23.4201,23.521,2650,0
+CMSA.US,D,20240521,000000,23.62,23.75,23.5,23.51,7026,0
+CMSA.US,D,20240522,000000,23.43,23.59,23.43,23.46,8125,0
+CMSA.US,D,20240523,000000,23.5,23.5247,23.21,23.227,16368,0
+CMSA.US,D,20240524,000000,23.16,23.59,23.16,23.5,15733,0
+CMSA.US,D,20240528,000000,23.6,23.6,23.495,23.5,30149,0
+CMSA.US,D,20240529,000000,23.5,23.5,23.375,23.42,28805,0
+CMSA.US,D,20240530,000000,23.3632,23.59,23.3632,23.53,8398,0
+CMSA.US,D,20240531,000000,23.31,23.93,23.1951,23.85,62959,0
+CMSA.US,D,20240603,000000,23.76,24.01,23.59,23.9,11448,0
+CMSA.US,D,20240604,000000,23.99,24.08,23.9201,24.06,5161,0
+CMSA.US,D,20240605,000000,24.1,24.1,23.94,24.04,10272,0
+CMSA.US,D,20240606,000000,23.97,24.17,23.9501,24.07,9063,0
+CMSA.US,D,20240607,000000,24.07,24.07,24.02,24.02,3890,0
+CMSA.US,D,20240610,000000,23.935,23.935,23.8017,23.87,6653,0
+CMSA.US,D,20240611,000000,23.96,24,23.71,23.7688,10686,0
+CMSA.US,D,20240612,000000,23.82,24.198,23.82,23.89,16305,0
+CMSA.US,D,20240613,000000,23.79,24.09,23.79,23.93,5970,0
+CMSA.US,D,20240614,000000,23.999,24.08,23.8401,24.04,6891,0
+CMSA.US,D,20240617,000000,23.99,24.09,23.91,24.0558,9204,0
+CMSA.US,D,20240618,000000,24.09,24.11,23.92,24.05,6411,0
+CMSA.US,D,20240620,000000,24.11,24.14,23.96,24.1199,5982,0
+CMSA.US,D,20240621,000000,24.1,24.13,23.9901,24.065,2543,0
+CMSA.US,D,20240624,000000,24.16,24.205,24.0201,24.15,6525,0
+CMSA.US,D,20240625,000000,24.06,24.21,24.02,24.12,10317,0
+CMSA.US,D,20240626,000000,24,24.16,24,24.15,3435,0
+CMSA.US,D,20240627,000000,24.0401,24.06,24.0401,24.05,1836,0
+CMSA.US,D,20240628,000000,24.06,24.1,23.9,24.09,11566,0
+CMSA.US,D,20240701,000000,24.07,24.07,23.83,23.99,10453,0
+CMSA.US,D,20240702,000000,23.89,24.08,23.87,24.02,4432,0
+CMSA.US,D,20240703,000000,23.99,24.17,23.95,24.07,3114,0
+CMSA.US,D,20240705,000000,24.01,24.21,24.01,24.1198,8780,0
+CMSA.US,D,20240708,000000,24.13,24.19,24.1,24.1,4432,0
+CMSA.US,D,20240709,000000,24.095,24.1599,24,24,2976,0
+CMSA.US,D,20240710,000000,24.085,24.1586,24.01,24.06,7884,0
+CMSA.US,D,20240711,000000,24.1501,24.41,24.1501,24.29,7305,0
+CMSA.US,D,20240712,000000,24.4,24.42,24.33,24.36,9098,0
+CMSA.US,D,20240715,000000,24.44,24.45,24.35,24.35,7867,0
+CMSA.US,D,20240716,000000,24.4899,24.49,24.39,24.42,6426,0
+CMSA.US,D,20240717,000000,24.4482,24.4482,24.27,24.31,4937,0
+CMSA.US,D,20240718,000000,24.4,24.46,24.2,24.2,5086,0
+CMSA.US,D,20240719,000000,24.1977,24.24,24.1866,24.24,3190,0
+CMSA.US,D,20240722,000000,24.33,24.4105,24.24,24.3599,5561,0
+CMSA.US,D,20240723,000000,24.32,24.4199,24.22,24.32,4852,0
+CMSA.US,D,20240724,000000,24.35,24.35,24.1,24.1,6204,0
+CMSA.US,D,20240725,000000,24.15,24.28,24.15,24.23,10617,0
+CMSA.US,D,20240726,000000,24.3492,24.4,24.31,24.35,4467,0
+CMSA.US,D,20240729,000000,24.344,24.42,24.26,24.35,7243,0
+CMSA.US,D,20240730,000000,24.34,24.39,24.26,24.38,6827,0
+CMSA.US,D,20240731,000000,24.33,24.44,23.65,23.88,109790,0
+CMSA.US,D,20240801,000000,23.99,24.05,23.88,24.04,22296,0
+CMSA.US,D,20240802,000000,23.7,23.96,23.7,23.93,60727,0
+CMSA.US,D,20240805,000000,23.59,23.92,23.47,23.8,12651,0
+CMSA.US,D,20240806,000000,23.9,24.15,23.818,24.1,16357,0
+CMSA.US,D,20240807,000000,24.2696,24.28,24.12,24.23,8029,0
+CMSA.US,D,20240808,000000,24.26,24.3,24.0378,24.3,6420,0
+CMSA.US,D,20240809,000000,24.3,24.39,24.1,24.21,6828,0
+CMSA.US,D,20240812,000000,24.1883,24.25,24.06,24.14,9933,0
+CMSA.US,D,20240813,000000,24.14,24.27,24.12,24.2185,9217,0
+CMSA.US,D,20240814,000000,24.2,24.44,24.2,24.37,8297,0
+CMSA.US,D,20240815,000000,24.2847,24.52,24.235,24.45,15207,0
+CMSA.US,D,20240816,000000,24.4637,24.6,24.4616,24.52,3098,0
+CMSA.US,D,20240819,000000,24.64,24.78,24.52,24.64,11424,0
+CMSA.US,D,20240820,000000,24.68,24.825,24.68,24.8,9674,0
+CMSA.US,D,20240821,000000,24.86,25.07,24.82,24.9,16887,0
+CMSA.US,D,20240822,000000,24.98,24.99,24.81,24.97,13726,0
+CMSA.US,D,20240823,000000,24.91,25.05,24.91,25,11833,0
+CMSA.US,D,20240826,000000,24.98,25.08,24.9501,25.04,15090,0
+CMSA.US,D,20240827,000000,24.9617,25.15,24.9617,25.07,13623,0
+CMSA.US,D,20240828,000000,25.16,25.17,25.06,25.07,12172,0
+CMSA.US,D,20240829,000000,25.19,25.2,25.09,25.17,9007,0
+CMSA.US,D,20240830,000000,24.87,25.02,24.675,24.96,75175,0
+CMSA.US,D,20240903,000000,24.89,24.96,24.72,24.92,8780,0
+CMSA.US,D,20240904,000000,24.92,25.13,24.8544,25.09,14936,0
+CMSA.US,D,20240905,000000,25.04,25.2,24.8416,24.88,58826,0
+CMSA.US,D,20240906,000000,24.89,24.93,24.81,24.88,7752,0
+CMSA.US,D,20240909,000000,24.88,25.13,24.87,25.13,7345,0
+CMSA.US,D,20240910,000000,25.03,25.38,25.03,25.38,20266,0
+CMSA.US,D,20240911,000000,24.9301,25.38,24.9301,25.31,17153,0
+CMSA.US,D,20240912,000000,25.32,25.44,25.25,25.42,12466,0
+CMSA.US,D,20240913,000000,25.27,25.53,25.2,25.34,25984,0
+CMSA.US,D,20240916,000000,25.44,25.44,25.24,25.33,8811,0
+CMSA.US,D,20240917,000000,25.27,25.44,25.195,25.2758,4928,0
+CMSA.US,D,20240918,000000,25.2396,25.4,25.2396,25.34,3573,0
+CMSA.US,D,20240919,000000,25.3156,25.36,25.28,25.36,5700,0
+CMSA.US,D,20240920,000000,25.38,25.38,25.31,25.38,8660,0
+CMSA.US,D,20240923,000000,25.45,25.45,25.31,25.43,4406,0
+CMSA.US,D,20240924,000000,25.31,25.36,25.21,25.36,12934,0
+CMSA.US,D,20240925,000000,25.44,25.44,25.2321,25.34,8598,0
+CMSA.US,D,20240926,000000,25.4877,25.4877,25.27,25.31,3241,0
+CMSA.US,D,20240927,000000,25.37,25.5269,25.23,25.23,3876,0
+CMSA.US,D,20240930,000000,25.32,25.36,24.96,24.96,13339,0
+CMSA.US,D,20241001,000000,25.01,25.27,24.98,25.25,6950,0
+CMSA.US,D,20241002,000000,25.297,25.33,25.11,25.33,7643,0
+CMSA.US,D,20241003,000000,25.14,25.31,25.14,25.26,2365,0
+CMSA.US,D,20241004,000000,25.195,25.2392,25.11,25.12,2801,0
+CMSA.US,D,20241007,000000,25.13,25.13,24.86,24.9,6081,0
+CMSA.US,D,20241008,000000,24.87,24.97,24.87,24.91,4151,0
+CMSA.US,D,20241009,000000,25.05,25.2485,24.81,24.81,12831,0
+CMSA.US,D,20241010,000000,24.89,24.9999,24.75,24.76,11107,0
+CMSA.US,D,20241011,000000,24.8224,24.99,24.78,24.98,9455,0
+CMSA.US,D,20241014,000000,24.88,24.905,24.82,24.82,4049,0
+CMSA.US,D,20241015,000000,25.01,25.31,24.9401,25.11,6461,0
+CMSA.US,D,20241016,000000,25.02,25.24,24.96,25.05,9743,0
+CMSA.US,D,20241017,000000,24.97,25.2606,24.97,25.05,5617,0
+CMSA.US,D,20241018,000000,25.22,25.23,25.01,25.055,6213,0
+CMSA.US,D,20241021,000000,25.18,25.18,24.88,25.045,2555,0
+CMSA.US,D,20241022,000000,25.11,25.11,24.91,25.0846,2233,0
+CMSA.US,D,20241023,000000,24.9369,25.0328,24.7595,24.9,10776,0
+CMSA.US,D,20241024,000000,24.97,25.04,24.83,24.96,5865,0
+CMSA.US,D,20241025,000000,24.83,25.11,24.8,25.06,12041,0
+CMSA.US,D,20241028,000000,24.89,25.11,24.8,24.99,10820,0
+CMSA.US,D,20241029,000000,24.82,24.96,24.82,24.96,6790,0
+CMSA.US,D,20241030,000000,24.955,25.0402,24.89,24.89,2666,0
+CMSA.US,D,20241031,000000,25,25,24.55,24.57,34399,0
+CMSA.US,D,20241101,000000,24.64,24.9873,24.53,24.56,8253,0
+CMSA.US,D,20241104,000000,24.56,24.8901,24.56,24.775,14466,0
+CMSA.US,D,20241105,000000,24.65,24.98,24.65,24.86,13237,0
+CMSA.US,D,20241106,000000,24.8315,24.8315,24.4501,24.6,7214,0
+CMSA.US,D,20241107,000000,24.66,24.9399,24.5501,24.6,14372,0
+CMSA.US,D,20241108,000000,24.9558,24.98,24.69,24.83,11428,0
+CMSA.US,D,20241111,000000,24.67,24.9799,24.6,24.66,16413,0
+CMSA.US,D,20241112,000000,24.592016,24.71,24.52,24.59,25855,0
+CMSA.US,D,20241113,000000,24.68,24.71,24.45,24.58,22037,0
+CMSA.US,D,20241114,000000,24.585,24.81,24.56,24.56,12718,0
+CMSA.US,D,20241115,000000,24.5,24.7,24.5,24.67,7417,0
+CMSA.US,D,20241118,000000,24.7498,24.82,24.64,24.7,8669,0
+CMSA.US,D,20241119,000000,24.7,24.74,24.5924,24.68,13607,0
+CMSA.US,D,20241120,000000,24.65,24.7348,24.46,24.56,7672,0
+CMSA.US,D,20241121,000000,24.4629,24.8,24.4629,24.76,10305,0
+CMSA.US,D,20241122,000000,24.8665,24.9373,24.7,24.84,5161,0
+CMSA.US,D,20241125,000000,24.98,25.01,24.7948,24.86,7079,0
+CMSA.US,D,20241126,000000,24.85,25,24.51,24.75,3379,0
+CMSA.US,D,20241127,000000,24.685,24.9454,24.685,24.78,3657,0
+CMSA.US,D,20241129,000000,24.43,24.88,24.35,24.88,28361,0
+CMSA.US,D,20241202,000000,24.7,24.7299,24.4376,24.6083,5918,0
+CMSA.US,D,20241203,000000,24.59,24.7299,24.46,24.46,9247,0
+CMSA.US,D,20241204,000000,24.48,24.51,24.35,24.42,27264,0
+CMSA.US,D,20241205,000000,24.4912,24.4912,24.3412,24.39,31048,0
+CMSA.US,D,20241206,000000,24.4018,24.53,24.4,24.41,16884,0
+CMSA.US,D,20241209,000000,24.42,24.5,24.34,24.39,14561,0
+CMSA.US,D,20241210,000000,24.19,24.36,24.19,24.28,12423,0
+CMSA.US,D,20241211,000000,24.49,24.532,24.28,24.28,8769,0
+CMSA.US,D,20241212,000000,24.19,24.415,24.03,24.03,8188,0
+CMSA.US,D,20241213,000000,23.97,24.285,23.75,23.75,19279,0
+CMSA.US,D,20241216,000000,24.02,24.02,23.63,23.63,12142,0
+CMSA.US,D,20241217,000000,23.5914,23.7352,23.46,23.58,15881,0
+CMSA.US,D,20241218,000000,23.665,23.68,23.25,23.25,13929,0
+CMSA.US,D,20241219,000000,23.415,23.415,22.94,23.01,13297,0
+CMSA.US,D,20241220,000000,23.02,23.3,23.01,23.03,18723,0
+CMSA.US,D,20241223,000000,23.0679,23.2,22.91,22.95,10797,0
+CMSA.US,D,20241224,000000,22.95,23.02,22.72,22.75,5660,0
+CMSA.US,D,20241226,000000,22.8521,22.8521,22.5,22.54,14466,0
+CMSA.US,D,20241227,000000,22.59,22.59,22.29,22.36,28209,0
+CMSA.US,D,20241230,000000,22.41,22.4585,22.2201,22.25,48644,0
+CMSA.US,D,20241231,000000,22.4418,22.4418,22.18,22.31,138728,0
+CMSA.US,D,20250102,000000,22.49,22.82,22.44,22.82,37917,0
+CMSA.US,D,20250103,000000,22.97,23.1999,22.927529,23.1,24712,0
+CMSA.US,D,20250106,000000,23.015,23.1,22.84,22.97,14739,0
+CMSA.US,D,20250107,000000,23,23,22.51,22.63,15340,0
+CMSA.US,D,20250108,000000,22.44,22.629,22.402,22.41,13736,0
+CMSA.US,D,20250110,000000,22.11,22.5664,22.02,22.08,34104,0
+CMSA.US,D,20250113,000000,22.03,22.17,21.86,22.13,25639,0
+CMSA.US,D,20250114,000000,21.9001,22.24,21.9001,22.2,10720,0
+CMSA.US,D,20250115,000000,22.63,22.7,22.5,22.62,17790,0
+CMSA.US,D,20250116,000000,22.72,22.8299,22.5373,22.75,47307,0
+CMSA.US,D,20250117,000000,22.705,22.8,22.57,22.64,7931,0
+CMSA.US,D,20250121,000000,22.7327,22.88,22.7,22.85,23108,0
+CMSA.US,D,20250122,000000,22.835,22.8787,22.7201,22.82,14866,0
+CMSA.US,D,20250123,000000,22.6,22.84,22.6,22.75,14939,0
+CMSA.US,D,20250124,000000,22.6897,22.88,22.67,22.82,8396,0
+CMSA.US,D,20250127,000000,22.92,23.234,22.76,23.21,30416,0
+CMSA.US,D,20250128,000000,23.0373,23.1129,22.97,23.06,13997,0
+CMSA.US,D,20250129,000000,22.9247,23.0166,22.85,22.93,8606,0
+CMSA.US,D,20250130,000000,23.05,23.14,22.92,23.12,16315,0
+CMSA.US,D,20250131,000000,22.95,23.19,22.85,22.94,19771,0
+CMSA.US,D,20250203,000000,22.8927,22.97,22.6501,22.81,12483,0
+CMSA.US,D,20250204,000000,22.8799,22.9,22.69,22.84,17120,0
+CMSA.US,D,20250205,000000,22.88,23.1141,22.88,23.1,18635,0
+CMSA.US,D,20250206,000000,23.0001,23.15,23.0001,23.14,13959,0
+CMSA.US,D,20250207,000000,22.92,23.14,22.88,23.04,6969,0
+CMSA.US,D,20250210,000000,23.0318,23.2141,23.0318,23.21,5527,0
+CMSA.US,D,20250211,000000,23.095,23.28,23.0243,23.17,19381,0
+CMSA.US,D,20250212,000000,22.7703,22.9975,22.75,22.99,17965,0
+CMSA.US,D,20250213,000000,23.089,23.23,22.9998,23.21,10401,0
+CMSA.US,D,20250214,000000,23.23,23.33,23.18,23.3,7394,0
+CMSA.US,D,20250218,000000,23.2775,23.33,23.14,23.24,8199,0
+CMSA.US,D,20250219,000000,23.21,23.2522,23.1674,23.24,3989,0
+CMSA.US,D,20250220,000000,23.23,23.24,23.13,23.22,6300,0
+CMSA.US,D,20250221,000000,23.235,23.2986,23.16,23.23,5763,0
+CMSA.US,D,20250224,000000,23.1453,23.3,23.1453,23.15,5769,0
+CMSA.US,D,20250225,000000,23.28,23.47,23.2336,23.35,17744,0
+CMSA.US,D,20250226,000000,23.27,23.37,23.13,23.28,14067,0
+CMSA.US,D,20250227,000000,23.33,23.33,23.13,23.22,12304,0
+CMSA.US,D,20250228,000000,22.905,23.0042,22.71,22.86,10001,0
+CMSA.US,D,20250303,000000,22.73,22.88,22.7,22.78,12533,0
+CMSA.US,D,20250304,000000,22.778518,22.778518,22.5,22.61,11052,0
+CMSA.US,D,20250305,000000,22.6338,22.6901,22.42,22.54,8344,0
+CMSA.US,D,20250306,000000,22.4721,22.565,22.46,22.55,4362,0
+CMSA.US,D,20250307,000000,22.545,22.5954,22.37,22.44,12724,0
+CMSA.US,D,20250310,000000,22.3666,22.43,22.19,22.28,8808,0
+CMSA.US,D,20250311,000000,22.19,22.36,22.07,22.18,10142,0
+CMSA.US,D,20250312,000000,22.08,22.3,22.05,22.24,12171,0
+CMSA.US,D,20250313,000000,22.24,22.28,22.1,22.21,9714,0
+CMSA.US,D,20250314,000000,22.3,22.42,22.1607,22.31,10805,0
+CMSA.US,D,20250317,000000,22.315,22.52,22.2379,22.5,10329,0
+CMSA.US,D,20250318,000000,22.44,22.47,22.3892,22.47,8973,0
+CMSA.US,D,20250319,000000,22.3906,22.4898,22.334,22.45,6841,0
+CMSA.US,D,20250320,000000,22.35,22.5,22.3,22.31,13293,0
+CMSA.US,D,20250321,000000,22.34,22.34,22.16,22.28,13291,0
+CMSA.US,D,20250324,000000,22.224,22.401,22.21,22.34,11899,0
+CMSA.US,D,20250325,000000,22.1757,22.3242,22.03,22.18,17585,0
+CMSA.US,D,20250326,000000,22.0435,22.28,21.82,21.88,7667,0
+CMSA.US,D,20250327,000000,21.84,21.9374,21.63,21.88,12390,0
+CMSA.US,D,20250328,000000,21.76,21.9399,21.69,21.82,5723,0
+CMSA.US,D,20250331,000000,21.765,21.8738,21.6599,21.84,9229,0
+CMSA.US,D,20250401,000000,21.86,21.92,21.75,21.83,19921,0
+CMSA.US,D,20250402,000000,21.79,21.89,21.7,21.82,10199,0
+CMSA.US,D,20250403,000000,21.5368,21.7545,21.39,21.6,19044,0
+CMSA.US,D,20250404,000000,21.45,21.69,21.3,21.6,13544,0
+CMSA.US,D,20250407,000000,21.21,21.613,20.7534,21.33,16744,0
+CMSA.US,D,20250408,000000,21.4036,21.6767,21.16,21.22,20598,0
+CMSA.US,D,20250409,000000,21.19,21.5669,20.84,21.49,19109,0
+CMSA.US,D,20250410,000000,21.31,21.42,21,21.04,26162,0
+CMSA.US,D,20250411,000000,20.91,21.11,20.66,20.8,22689,0
+CMSA.US,D,20250414,000000,21.06,21.07,20.7831,20.94,23136,0
+CMSA.US,D,20250415,000000,20.99,21.01,20.9,20.95,22084,0
+CMSA.US,D,20250416,000000,20.955,21.06,20.88,20.94,10609,0
+CMSA.US,D,20250417,000000,20.9594,21.1224,20.94,20.99,7777,0
+CMSA.US,D,20250421,000000,20.97,20.99,20.8,20.84,19828,0
+CMSA.US,D,20250422,000000,21.0333,21.13,20.89,20.99,17425,0
+CMSA.US,D,20250423,000000,21.2,21.25,21.1,21.17,14896,0
+CMSA.US,D,20250424,000000,21.32,21.4,21.26,21.34,24225,0
+CMSA.US,D,20250425,000000,21.367,21.4335,21.26,21.31,6780,0
+CMSA.US,D,20250428,000000,21.25,21.4173,21.25,21.33,13881,0
+CMSA.US,D,20250429,000000,21.35,21.37,21.2527,21.31,15163,0
+CMSA.US,D,20250430,000000,21.25,21.2789,21.0724,21.16,16106,0
+CMSA.US,D,20250501,000000,21.24,21.35,21.03,21.11,17244,0
+CMSA.US,D,20250502,000000,21.2579,21.3225,21.1,21.19,11400,0
+CMSA.US,D,20250505,000000,21.17,21.2268,21.11,21.17,21255,0
+CMSA.US,D,20250506,000000,21.08,21.34,21.05,21.27,23763,0
+CMSA.US,D,20250507,000000,21.38,21.42,21.26,21.36,9537,0
+CMSA.US,D,20250508,000000,21.4,21.43,21.2501,21.29,24824,0
+CMSA.US,D,20250509,000000,21.3,21.37,21.26,21.31,11745,0
+CMSA.US,D,20250512,000000,21.4561,21.46,21.25,21.29,13095,0
+CMSA.US,D,20250513,000000,21.36,21.37,21.25,21.25,19858,0
+CMSA.US,D,20250514,000000,21.27,21.29,21.08,21.17,20780,0
+CMSA.US,D,20250515,000000,21.175,21.3126,21.11,21.29,13411,0
+CMSA.US,D,20250516,000000,21.2213,21.35,21.22,21.29,11158,0
+CMSA.US,D,20250519,000000,21.18,21.42,21.15,21.42,15885,0
+CMSA.US,D,20250520,000000,21.38,21.55,21.38,21.41,16210,0
+CMSA.US,D,20250521,000000,21.395,21.4899,21.1,21.14,14464,0
+CMSA.US,D,20250522,000000,21.1,21.19,21.0225,21.12,15538,0
+CMSA.US,D,20250523,000000,21.1,21.11,20.95,21.11,12051,0
+CMSA.US,D,20250527,000000,21.19,21.32,21.15,21.32,16843,0
+CMSA.US,D,20250528,000000,21.35,21.36,21.2,21.2771,13372,0
+CMSA.US,D,20250529,000000,21.24,21.34,21.23,21.29,14651,0
+CMSA.US,D,20250530,000000,20.96,20.99,20.76,20.76,72934,0
+CMSA.US,D,20250602,000000,20.9499,20.95,20.75,20.93,31383,0
+CMSA.US,D,20250603,000000,20.9489,20.96,20.86,20.96,10582,0
+CMSA.US,D,20250604,000000,20.96,21.09,20.92,21.07,16496,0
+CMSA.US,D,20250605,000000,21.0748,21.17,21.01,21.06,12039,0
+CMSA.US,D,20250606,000000,21.06,21.0841,20.96,21.01,8374,0
+CMSA.US,D,20250609,000000,21.0329,21.0329,20.9,21,15780,0
+CMSA.US,D,20250610,000000,21.06,21.07,21,21.04,17636,0
+CMSA.US,D,20250611,000000,21.03,21.122522,20.99,21,17326,0
+CMSA.US,D,20250612,000000,21.16,21.16,20.8879,21.02,14802,0
+CMSA.US,D,20250613,000000,21.01,21.02,20.85,20.87,29075,0
+CMSA.US,D,20250616,000000,20.99,21.04,20.76,20.85,34427,0
+CMSA.US,D,20250617,000000,20.8753,20.94,20.82,20.93,15322,0
+CMSA.US,D,20250618,000000,20.899,21.02,20.8641,20.99,17015,0
+CMSA.US,D,20250620,000000,21.04,21.1,20.9,21.06,13411,0
+CMSA.US,D,20250623,000000,21.07,21.1699,21.06,21.16,8052,0
+CMSA.US,D,20250624,000000,21.16,21.32,21.16,21.31,13909,0
+CMSA.US,D,20250625,000000,21.2869,21.32,21.25,21.3,13923,0
+CMSA.US,D,20250626,000000,21.3,21.418,21.2509,21.4,26556,0
+CMSA.US,D,20250627,000000,21.44,21.46,21.31,21.31,17419,0
+CMSA.US,D,20250630,000000,21.27,21.41,21.2601,21.38,15718,0
+CMSA.US,D,20250701,000000,21.27,21.6,21.27,21.57,16158,0
+CMSA.US,D,20250702,000000,21.5492,21.6499,21.4625,21.63,17139,0
+CMSA.US,D,20250703,000000,21.585,21.65,21.585,21.65,5511,0
+CMSA.US,D,20250707,000000,21.58,21.64,21.52,21.57,10408,0
+CMSA.US,D,20250708,000000,21.45,21.6499,21.43,21.57,13491,0
+CMSA.US,D,20250709,000000,21.57,21.74,21.56,21.71,21817,0
+CMSA.US,D,20250710,000000,21.74,21.92,21.7332,21.91,16070,0
+CMSA.US,D,20250711,000000,21.8,21.89,21.74,21.77,22647,0
+CMSA.US,D,20250714,000000,21.745,21.78,21.605,21.65,17479,0
+CMSA.US,D,20250715,000000,21.71,21.81,21.49,21.49,19539,0
+CMSA.US,D,20250716,000000,21.49,21.58,21.32,21.44,25489,0
+CMSA.US,D,20250717,000000,21.4996,21.67,21.41,21.555,19736,0
+CMSA.US,D,20250718,000000,21.58,21.73,21.5602,21.6,13041,0
+CMSA.US,D,20250721,000000,21.73,21.77,21.68,21.71,11391,0
+CMSA.US,D,20250722,000000,21.78,21.82,21.71,21.7101,6353,0
+CMSA.US,D,20250723,000000,21.71,21.73,21.6777,21.69,16143,0
+CMSA.US,D,20250724,000000,21.6817,21.748,21.6,21.66,13609,0
+CMSA.US,D,20250725,000000,21.66,21.74,21.66,21.67,12867,0
+CMSA.US,D,20250728,000000,21.7586,21.78,21.71,21.7349,13041,0
+CMSA.US,D,20250729,000000,21.71,21.88,21.71,21.83,11673,0
+CMSA.US,D,20250730,000000,21.8015,21.9356,21.7435,21.7435,9358,0
+CMSA.US,D,20250731,000000,21.8395,21.91,21.73,21.86,25009,0
+CMSA.US,D,20250801,000000,21.85,22.05,21.85,22.0208,10886,0
+CMSA.US,D,20250804,000000,22.15,22.414,22.15,22.35,15760,0
+CMSA.US,D,20250805,000000,22.34,22.4481,22.05,22.3,9199,0
+CMSA.US,D,20250806,000000,22.16,22.3999,22.1,22.2168,7740,0
+CMSA.US,D,20250807,000000,22.175,22.29,22.14,22.22,12077,0
+CMSA.US,D,20250808,000000,22.245,22.29,22.22,22.24,12495,0
+CMSA.US,D,20250811,000000,22.235,22.34,22.1909,22.33,6692,0
+CMSA.US,D,20250812,000000,22.3,22.39,22.26,22.31,7876,0
+CMSA.US,D,20250813,000000,22.4,22.52,22.38,22.43,24655,0
+CMSA.US,D,20250814,000000,22.37,22.4763,22.28,22.31,15483,0
+CMSA.US,D,20250815,000000,22.3631,22.428,22.34,22.4,7078,0
+CMSA.US,D,20250818,000000,22.41,22.49,22.36,22.45,11932,0
+CMSA.US,D,20250819,000000,22.54,22.68,22.46,22.65,10567,0
+CMSA.US,D,20250820,000000,22.6383,22.8,22.62,22.73,9183,0
+CMSA.US,D,20250821,000000,22.69,22.84,22.69,22.78,15711,0
+CMSA.US,D,20250822,000000,22.78,23.11,22.7752,23.08,15753,0
+CMSA.US,D,20250825,000000,23.08,23.1905,23.04,23.1197,10267,0
+CMSA.US,D,20250826,000000,23.12,23.25,23.0401,23.0401,14697,0
+CMSA.US,D,20250827,000000,23.17,23.17,22.9904,23.07,13381,0
+CMSA.US,D,20250828,000000,23.1,23.22,23.07,23.12,13523,0
+CMSA.US,D,20250829,000000,22.7882,22.84,22.48,22.5,24522,0
+CMSA.US,D,20250902,000000,22.4719,22.7113,22.37,22.52,10190,0
+CMSA.US,D,20250903,000000,22.59,22.86,22.5501,22.756624,28216,0
+CMSA.US,D,20250904,000000,22.85,22.93,22.788,22.84,10254,0
+CMSA.US,D,20250905,000000,23,23.15,22.93,23.15,10601,0
+CMSA.US,D,20250908,000000,23.1142,23.37,23.1142,23.2511,12728,0
+CMSA.US,D,20250909,000000,23.28,23.34,23.06,23.14,14990,0
+CMSA.US,D,20250910,000000,23.156,23.3905,23.156,23.32,6804,0
+CMSA.US,D,20250911,000000,23.404,23.8399,23.35,23.45,20643,0
+CMSA.US,D,20250912,000000,23.6406,23.7425,23.32,23.35,14804,0
+CMSA.US,D,20250915,000000,23.9638,23.9638,23.4,23.43,25130,0
+CMSA.US,D,20250916,000000,23.475,23.59,23.3602,23.451,16409,0
+CMSA.US,D,20250917,000000,23.5,23.95,23.41,23.66,16783,0
+CMSA.US,D,20250918,000000,23.9499,23.95,23.4,23.49,15255,0
+CMSA.US,D,20250919,000000,23.62,23.72,23.45,23.62,9912,0
+CMSA.US,D,20250922,000000,23.56,23.7199,23.5,23.55,21848,0
+CMSA.US,D,20250923,000000,23.585,23.71,23.52,23.61,9613,0
+CMSA.US,D,20250924,000000,23.72,23.75,23.54,23.6,13982,0
+CMSA.US,D,20250925,000000,23.65,23.69,23.45,23.58,11186,0
+CMSA.US,D,20250926,000000,23.594,23.8052,23.55,23.75,9517,0
+CMSA.US,D,20250929,000000,23.755,24.34,23.6021,24.19,21574,0
+CMSA.US,D,20250930,000000,24.24,24.67,24.1201,24.55,199221,0
+CMSA.US,D,20251001,000000,24.43,24.61,24.2075,24.5,35373,0
+CMSA.US,D,20251002,000000,24.5,24.5,24.27,24.42,18351,0
+CMSA.US,D,20251003,000000,24.44,24.46,24.35,24.39,9106,0
+CMSA.US,D,20251006,000000,24.33,24.4999,24.21,24.43,7338,0
+CMSA.US,D,20251007,000000,24.4,24.57,24.35,24.5,14718,0
+CMSA.US,D,20251008,000000,24.38,24.5,24.38,24.5,4793,0
+CMSA.US,D,20251009,000000,24.4237,24.59,24.395,24.48,6294,0
+CMSA.US,D,20251010,000000,24.4001,24.6323,24.3843,24.43,9993,0
+CMSA.US,D,20251013,000000,24.4809,24.5075,23.9615,24.04,48176,0
+CMSA.US,D,20251014,000000,24.1,24.1,23.73,23.82,47183,0
+CMSA.US,D,20251015,000000,23.85,23.9472,23.8,23.82,5779,0
+CMSA.US,D,20251016,000000,23.73,23.8,23.61,23.61,5289,0
+CMSA.US,D,20251017,000000,23.7,23.7,23.62,23.69,8305,0
+CMSA.US,D,20251020,000000,23.65,23.98,23.59,23.78,10541,0
+CMSA.US,D,20251021,000000,23.8416,23.8427,23.6501,23.74,6221,0
+CMSA.US,D,20251022,000000,23.7127,23.7645,23.66,23.6701,4365,0
+CMSA.US,D,20251023,000000,23.67,23.74,23.4,23.43,14383,0
+CMSA.US,D,20251024,000000,23.58,23.6644,23.43,23.43,6082,0
+CMSA.US,D,20251027,000000,23.51,23.5899,23.44,23.52,7283,0
+CMSA.US,D,20251028,000000,23.535,23.59,23.37,23.37,14048,0
+CMSA.US,D,20251029,000000,23.57,23.57,23.29,23.49,12728,0
+CMSA.US,D,20251030,000000,23.32,23.3981,23.1301,23.1301,5794,0
+CMSA.US,D,20251031,000000,23.14,23.151497,22.97,23.06,16636,0
+CMSA.US,D,20251103,000000,23,23.17,22.98,23.03,7281,0
+CMSA.US,D,20251104,000000,23.1099,23.1099,22.8,22.9045,9556,0
+CMSA.US,D,20251105,000000,22.81,23.0699,22.81,22.97,14916,0
+CMSA.US,D,20251106,000000,22.9403,23.04,22.9,23.04,6462,0
+CMSA.US,D,20251107,000000,22.9115,23.05,22.8,23.03,10907,0
+CMSA.US,D,20251110,000000,23.14,23.25,23.01,23.25,11960,0
+CMSA.US,D,20251111,000000,23.202,23.25,23.1601,23.18,3815,0
+CMSA.US,D,20251112,000000,23.2499,23.275,23.16,23.23,6303,0
+CMSA.US,D,20251113,000000,23.16,23.1799,22.99,22.99,11872,0
+CMSA.US,D,20251114,000000,23.0462,23.1264,22.8763,23,4453,0
+CMSA.US,D,20251117,000000,23.1048,23.27,22.99,23.0001,15228,0
+CMSA.US,D,20251118,000000,22.8896,23.12,22.64,23.08,7723,0
+CMSA.US,D,20251119,000000,23.01,23.13,22.79,22.83,10583,0
+CMSA.US,D,20251120,000000,22.83,22.99,22.59,22.59,17693,0
+CMSA.US,D,20251121,000000,22.57,22.8499,22.4001,22.72,5493,0
+CMSA.US,D,20251124,000000,22.51,22.9,22.51,22.73,13938,0
+CMSA.US,D,20251125,000000,22.73,22.8599,22.62,22.725,9674,0
+CMSA.US,D,20251126,000000,22.7403,22.8,22.66,22.701364,7027,0
+CMSA.US,D,20251128,000000,22.3451,22.47,22.29,22.3,21026,0
+CMSA.US,D,20251201,000000,22.3,22.38,22.26,22.26,8074,0
+CMSA.US,D,20251202,000000,22.34,22.36,22.03,22.2299,12927,0
+CMSA.US,D,20251203,000000,22.15,22.26,22.11,22.205,22086,0
+CMSA.US,D,20251204,000000,22.185,22.25,22.05,22.12,22428,0
+CMSA.US,D,20251205,000000,22.12,22.19,22.0101,22.11,16195,0
+CMSA.US,D,20251208,000000,22.11,22.26,21.94,21.98,53366,0
+CMSA.US,D,20251209,000000,22.1102,22.16,21.87,21.94,30873,0
+CMSA.US,D,20251210,000000,21.94,22.0899,21.91,22.02,16039,0
+CMSA.US,D,20251211,000000,22.0435,22.17,22.03,22.12,17310,0
+CMSA.US,D,20251212,000000,22.035,22.1399,21.89,21.98,17940,0
+CMSA.US,D,20251215,000000,22,22.0843,21.91,21.99,22115,0
+CMSA.US,D,20251216,000000,22.02,22.06,21.97,22.03,18160,0
+CMSA.US,D,20251217,000000,22.06,22.06,21.91,21.981,37781,0
+CMSA.US,D,20251218,000000,21.986,22.17,21.98,22.1298,15313,0
+CMSA.US,D,20251219,000000,22.03,22.1299,21.93,22,41200,0
+CMSA.US,D,20251222,000000,21.9501,22.0499,21.91,21.91,24565,0
+CMSA.US,D,20251223,000000,21.9,21.9,21.66,21.66,57491,0
+CMSA.US,D,20251224,000000,21.7512,21.85,21.67,21.83,13898,0
+CMSA.US,D,20251226,000000,21.81,21.86,21.7301,21.79,15803,0
+CMSA.US,D,20251229,000000,21.8109,21.86,21.7,21.83,17046,0
+CMSA.US,D,20251230,000000,21.805,21.865,21.72,21.81,29223,0
+CMSA.US,D,20251231,000000,21.8101,21.96,21.76,21.96,41398,0
+CMSA.US,D,20260102,000000,22.07,22.21,22.006,22.21,19006,0
+CMSA.US,D,20260105,000000,22.28,22.4199,22.16,22.24,17933,0
+CMSA.US,D,20260106,000000,22.275,22.275,22.15,22.21,11228,0
+CMSA.US,D,20260107,000000,22.15,22.2899,22.1101,22.21,9358,0
+CMSA.US,D,20260108,000000,22.19,22.35,22.1009,22.25,14900,0
+CMSA.US,D,20260109,000000,22.2,22.34,22.15,22.34,16573,0
+CMSA.US,D,20260112,000000,22.3,22.49,22.29,22.48,22555,0
+CMSA.US,D,20260113,000000,22.5,22.6099,22.48,22.57,13658,0
+CMSA.US,D,20260114,000000,22.5421,22.5999,22.4601,22.57,6031,0
+CMSA.US,D,20260115,000000,22.563,22.74,22.563,22.71,22523,0
+CMSA.US,D,20260116,000000,22.73,22.73,22.59,22.6799,10305,0
+CMSA.US,D,20260120,000000,22.64,22.64,22.3501,22.64,23807,0
+CMSA.US,D,20260121,000000,22.7201,22.76,22.6701,22.74,10321,0
+CMSA.US,D,20260122,000000,22.8399,22.84,22.68,22.8,11415,0
+CMSA.US,D,20260123,000000,22.785,22.9699,22.78,22.93,9512,0
+CMSA.US,D,20260126,000000,22.95,23.05,22.92,23,14955,0
+CMSA.US,D,20260127,000000,22.96,23.1,22.96,22.989467,7814,0
+CMSA.US,D,20260128,000000,22.98,23.0752,22.8617,22.92,9993,0
+CMSA.US,D,20260129,000000,22.8102,22.9999,22.8102,22.9,9026,0
+CMSA.US,D,20260130,000000,22.9999,23,22.9,22.96,10113,0
+CMSA.US,D,20260202,000000,22.981,23,22.89,22.91,8825,0
+CMSA.US,D,20260203,000000,22.945,22.945,22.7401,22.7401,8349,0
+CMSA.US,D,20260204,000000,22.7759,22.8,22.6201,22.73,11605,0
+CMSA.US,D,20260205,000000,22.6599,22.78,22.62,22.68,5572,0
+CMSA.US,D,20260206,000000,22.76,22.76,22.68,22.735,10048,0
+CMSA.US,D,20260209,000000,22.69,22.7973,22.69,22.72,5184,0
+CMSA.US,D,20260210,000000,22.93,22.93,22.78,22.87,8091,0
+CMSA.US,D,20260211,000000,22.76,22.98,22.76,22.87,14704,0
+CMSA.US,D,20260212,000000,22.91,22.93,22.8,22.84,4277,0
+CMSA.US,D,20260213,000000,22.8706,22.99,22.8706,22.88,6748,0
+CMSA.US,D,20260217,000000,22.812,23.04,22.8,23.04,7929,0
+CMSA.US,D,20260218,000000,22.95,23.12,22.95,23.04,7138,0
diff --git a/daily/us/nyse stocks/1/cnx.us.txt b/daily/us/nyse stocks/1/cnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2da2af20168daad771bdc204dbb2b3409578597
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNX.US,D,20050225,000000,17.502,18.346,17.502,18.203,5267598,0
+CNX.US,D,20050228,000000,18.203,18.545,17.742,18.233,5760070,0
+CNX.US,D,20050301,000000,18.156,18.163,17.486,17.534,3384949,0
+CNX.US,D,20050302,000000,17.422,17.869,17.361,17.845,1790893,0
+CNX.US,D,20050303,000000,17.979,18.18,17.956,18.02,2657933,0
+CNX.US,D,20050304,000000,18.298,18.585,18.21,18.498,3630306,0
+CNX.US,D,20050307,000000,18.538,18.776,18.298,18.529,4135848,0
+CNX.US,D,20050308,000000,18.529,18.728,18.258,18.386,2780108,0
+CNX.US,D,20050309,000000,18.737,18.737,18.099,18.156,4337964,0
+CNX.US,D,20050310,000000,18.156,18.21,17.16,17.361,5222098,0
+CNX.US,D,20050311,000000,17.455,18.25,17.455,18.099,3443018,0
+CNX.US,D,20050314,000000,18.099,18.242,17.702,18.003,1924381,0
+CNX.US,D,20050315,000000,17.845,18.226,17.829,17.948,1428640,0
+CNX.US,D,20050316,000000,17.94,18.132,17.542,17.932,2436458,0
+CNX.US,D,20050317,000000,18.498,19.253,18.156,19.188,5135368,0
+CNX.US,D,20050318,000000,19.188,19.221,18.951,19.108,2567935,0
+CNX.US,D,20050321,000000,19.333,19.585,19.181,19.221,3792198,0
+CNX.US,D,20050322,000000,19.188,19.585,18.808,18.88,3187860,0
+CNX.US,D,20050323,000000,18.784,18.784,18.044,18.132,2937223,0
+CNX.US,D,20050324,000000,18.18,18.529,18.139,18.41,2103874,0
+CNX.US,D,20050328,000000,18.41,18.41,18.036,18.362,2905297,0
+CNX.US,D,20050329,000000,18.282,18.538,17.631,17.687,4568490,0
+CNX.US,D,20050330,000000,17.687,18.258,17.353,18.139,4430978,0
+CNX.US,D,20050331,000000,18.353,18.88,18.353,18.704,2675281,0
+CNX.US,D,20050401,000000,19.092,19.132,18.864,19.092,3304757,0
+CNX.US,D,20050404,000000,19.213,19.452,18.896,19.452,3653180,0
+CNX.US,D,20050405,000000,19.452,19.578,19.278,19.413,2468890,0
+CNX.US,D,20050406,000000,19.366,19.422,19.053,19.373,2429672,0
+CNX.US,D,20050407,000000,19.492,19.585,19.077,19.181,3434724,0
+CNX.US,D,20050408,000000,19.141,19.293,18.784,18.792,2139571,0
+CNX.US,D,20050411,000000,18.737,18.737,18.441,18.697,1784610,0
+CNX.US,D,20050412,000000,18.641,18.672,18.305,18.561,2126750,0
+CNX.US,D,20050413,000000,18.538,18.553,17.687,17.805,4091351,0
+CNX.US,D,20050414,000000,17.805,17.845,16.652,17.305,5660773,0
+CNX.US,D,20050415,000000,17.088,17.599,16.692,16.692,3740918,0
+CNX.US,D,20050418,000000,16.628,17.104,16.523,17.009,3428940,0
+CNX.US,D,20050419,000000,17.502,17.695,17.447,17.622,2957587,0
+CNX.US,D,20050420,000000,17.671,17.773,17.12,17.128,1873099,0
+CNX.US,D,20050421,000000,17.16,17.718,17.16,17.671,2353752,0
+CNX.US,D,20050422,000000,17.758,18.218,17.591,17.861,2410063,0
+CNX.US,D,20050425,000000,17.996,18.441,17.9,18.06,1984715,0
+CNX.US,D,20050426,000000,18.156,18.172,17.607,17.662,2578747,0
+CNX.US,D,20050427,000000,17.542,17.607,16.795,17.217,3327882,0
+CNX.US,D,20050428,000000,17.662,17.702,16.652,16.977,5710544,0
+CNX.US,D,20050429,000000,17.201,17.567,16.944,17.201,3654186,0
+CNX.US,D,20050502,000000,17.201,17.908,17.128,17.878,3336684,0
+CNX.US,D,20050503,000000,18.18,18.498,17.948,18.099,3938260,0
+CNX.US,D,20050504,000000,18.18,18.386,17.996,18.386,2822342,0
+CNX.US,D,20050505,000000,18.458,18.68,18.226,18.538,4159480,0
+CNX.US,D,20050506,000000,18.752,19.053,18.641,19.007,3446538,0
+CNX.US,D,20050509,000000,19.062,19.188,18.928,19.148,2501068,0
+CNX.US,D,20050510,000000,19.157,19.157,18.585,18.68,2365315,0
+CNX.US,D,20050511,000000,18.68,18.912,18.618,18.88,1307975,0
+CNX.US,D,20050512,000000,18.697,19.022,17.542,17.773,3519694,0
+CNX.US,D,20050513,000000,17.773,18.012,16.944,17.144,4346009,0
+CNX.US,D,20050516,000000,17.104,17.542,16.898,17.447,5998136,0
+CNX.US,D,20050517,000000,17.422,17.972,17.422,17.964,3781138,0
+CNX.US,D,20050518,000000,18.099,18.473,18.06,18.139,3018676,0
+CNX.US,D,20050519,000000,18.188,18.353,17.996,18.282,1453279,0
+CNX.US,D,20050520,000000,18.378,18.378,18.099,18.188,1063375,0
+CNX.US,D,20050523,000000,18.21,18.585,18.21,18.529,1785865,0
+CNX.US,D,20050524,000000,18.529,18.626,18.188,18.441,1380628,0
+CNX.US,D,20050525,000000,18.578,18.593,18.092,18.441,1629001,0
+CNX.US,D,20050526,000000,18.578,18.864,18.482,18.856,1773550,0
+CNX.US,D,20050527,000000,18.975,19.188,18.872,19.015,2152139,0
+CNX.US,D,20050531,000000,19.015,19.181,18.585,19.038,5512451,0
+CNX.US,D,20050601,000000,19.038,19.892,19.03,19.892,4959901,0
+CNX.US,D,20050602,000000,19.883,19.977,19.585,19.953,3135070,0
+CNX.US,D,20050603,000000,19.916,20.359,19.908,20.128,2181300,0
+CNX.US,D,20050606,000000,20.247,20.542,20.168,20.39,2795446,0
+CNX.US,D,20050607,000000,20.487,20.725,20.128,20.143,3542822,0
+CNX.US,D,20050608,000000,20.192,20.701,20.033,20.088,2313530,0
+CNX.US,D,20050609,000000,20.088,20.733,20.049,20.686,2308250,0
+CNX.US,D,20050610,000000,20.686,21.171,20.686,20.923,3298724,0
+CNX.US,D,20050613,000000,20.883,21.521,20.765,21.321,2891221,0
+CNX.US,D,20050614,000000,21.242,21.298,21.084,21.178,1852736,0
+CNX.US,D,20050615,000000,21.282,21.482,21.178,21.211,3272328,0
+CNX.US,D,20050616,000000,21.361,21.576,21.266,21.489,2868096,0
+CNX.US,D,20050617,000000,21.521,21.678,21.282,21.536,5242460,0
+CNX.US,D,20050620,000000,21.536,21.878,21.393,21.465,2338668,0
+CNX.US,D,20050621,000000,21.497,21.6,21.012,21.123,2158426,0
+CNX.US,D,20050622,000000,21.202,21.409,21.028,21.266,1622461,0
+CNX.US,D,20050623,000000,21.266,21.393,20.996,21.004,1920862,0
+CNX.US,D,20050624,000000,21.1,21.282,20.733,20.797,2364815,0
+CNX.US,D,20050627,000000,20.765,21.138,20.725,21.1,1856002,0
+CNX.US,D,20050628,000000,21.084,21.625,20.956,21.092,2127253,0
+CNX.US,D,20050629,000000,21.092,21.368,20.923,21.282,1837400,0
+CNX.US,D,20050630,000000,21.368,21.521,21.131,21.313,1631257,0
+CNX.US,D,20050701,000000,21.401,22.188,21.361,22.164,3466901,0
+CNX.US,D,20050705,000000,22.268,23.032,22.252,23,3573488,0
+CNX.US,D,20050706,000000,23.215,23.215,22.864,22.944,2786897,0
+CNX.US,D,20050707,000000,22.769,23.238,22.585,23.127,2245153,0
+CNX.US,D,20050708,000000,23.589,23.955,23.271,23.598,4187884,0
+CNX.US,D,20050711,000000,23.598,24.4,23.478,23.811,4221319,0
+CNX.US,D,20050712,000000,23.883,23.994,23.668,23.883,3408830,0
+CNX.US,D,20050713,000000,23.883,23.971,23.613,23.723,2043538,0
+CNX.US,D,20050714,000000,23.788,23.923,23.016,23.151,3979985,0
+CNX.US,D,20050715,000000,23.072,23.598,22.834,23.598,4569997,0
+CNX.US,D,20050718,000000,23.271,23.796,23.271,23.462,2335398,0
+CNX.US,D,20050719,000000,23.708,25.141,23.589,25.141,3432461,0
+CNX.US,D,20050720,000000,25.061,25.785,25.061,25.752,5910653,0
+CNX.US,D,20050721,000000,25.752,26.309,25.388,26.271,3352271,0
+CNX.US,D,20050722,000000,26.271,26.652,25.728,26.324,3572988,0
+CNX.US,D,20050725,000000,26.324,26.637,25.673,25.873,2667482,0
+CNX.US,D,20050726,000000,25.88,26.332,25.761,26.317,3085292,0
+CNX.US,D,20050727,000000,26.468,26.819,26.135,26.294,3853538,0
+CNX.US,D,20050728,000000,26.294,27.502,26.271,27.066,4819625,0
+CNX.US,D,20050729,000000,27.066,27.178,26.732,26.796,1364538,0
+CNX.US,D,20050801,000000,26.851,27.751,26.851,27.67,2646622,0
+CNX.US,D,20050802,000000,27.67,27.766,27.368,27.527,3963646,0
+CNX.US,D,20050803,000000,27.527,27.806,27.407,27.462,3370870,0
+CNX.US,D,20050804,000000,27.407,27.607,27.328,27.375,1484454,0
+CNX.US,D,20050805,000000,27.352,27.511,26.914,27.122,2157416,0
+CNX.US,D,20050808,000000,27.233,27.798,27.033,27.073,2281606,0
+CNX.US,D,20050809,000000,27.248,27.368,27.122,27.186,2465620,0
+CNX.US,D,20050810,000000,27.487,27.632,27.233,27.368,3350761,0
+CNX.US,D,20050811,000000,27.455,27.806,27.455,27.727,2227806,0
+CNX.US,D,20050812,000000,27.686,27.773,27.13,27.494,2604385,0
+CNX.US,D,20050815,000000,27.599,27.822,27.344,27.447,1577714,0
+CNX.US,D,20050816,000000,27.169,27.375,26.812,26.859,2130520,0
+CNX.US,D,20050817,000000,26.748,26.89,25.873,25.905,3860324,0
+CNX.US,D,20050818,000000,25.857,26.056,25.436,25.476,3960127,0
+CNX.US,D,20050819,000000,25.618,25.777,25.403,25.618,2790413,0
+CNX.US,D,20050822,000000,25.792,26.103,25.643,25.752,1643076,0
+CNX.US,D,20050823,000000,25.848,25.952,25.331,25.578,1679779,0
+CNX.US,D,20050824,000000,25.476,25.705,25.275,25.331,1677768,0
+CNX.US,D,20050825,000000,25.331,25.403,25.101,25.219,1725784,0
+CNX.US,D,20050826,000000,25.291,25.602,25.275,25.428,2524698,0
+CNX.US,D,20050829,000000,26.158,26.412,25.594,26.372,3519944,0
+CNX.US,D,20050830,000000,26.612,27.607,26.524,27.272,4557930,0
+CNX.US,D,20050831,000000,27.32,28.18,27.32,27.727,3556898,0
+CNX.US,D,20050901,000000,27.885,28.221,27.773,27.853,3089316,0
+CNX.US,D,20050902,000000,27.727,27.727,26.859,27.098,2379644,0
+CNX.US,D,20050906,000000,27.098,27.368,26.954,27.13,2079482,0
+CNX.US,D,20050907,000000,27.033,27.518,26.748,27.328,2855274,0
+CNX.US,D,20050908,000000,27.328,28.657,27.297,28.283,3754493,0
+CNX.US,D,20050909,000000,28.561,29.612,28.252,29.459,3226829,0
+CNX.US,D,20050912,000000,29.238,29.714,28.88,28.983,2981720,0
+CNX.US,D,20050913,000000,28.848,29.055,28.505,28.569,2122474,0
+CNX.US,D,20050914,000000,28.664,28.928,28.402,28.888,1745143,0
+CNX.US,D,20050915,000000,29.055,29.222,28.76,29.19,1669218,0
+CNX.US,D,20050916,000000,29.278,30.328,29.253,30.129,3729602,0
+CNX.US,D,20050919,000000,30.137,30.709,29.373,29.508,4924200,0
+CNX.US,D,20050920,000000,29.405,29.556,28.824,28.84,2700167,0
+CNX.US,D,20050921,000000,29.079,29.739,29.079,29.134,3805270,0
+CNX.US,D,20050922,000000,29.358,29.437,28.409,28.921,3049092,0
+CNX.US,D,20050923,000000,27.924,28.944,27.742,28.793,3137585,0
+CNX.US,D,20050926,000000,28.402,29.627,28.378,29.349,2277080,0
+CNX.US,D,20050927,000000,29.31,29.31,28.45,28.76,2724047,0
+CNX.US,D,20050928,000000,28.856,29.572,28.856,29.421,2999568,0
+CNX.US,D,20050929,000000,29.596,30.233,29.437,30.218,2602627,0
+CNX.US,D,20050930,000000,30.218,30.814,30.081,30.337,2410819,0
+CNX.US,D,20051003,000000,30.83,31.721,30.733,31.443,4023727,0
+CNX.US,D,20051004,000000,31.751,31.751,30.048,30.169,2728572,0
+CNX.US,D,20051005,000000,30.233,30.233,28.314,28.426,4891268,0
+CNX.US,D,20051006,000000,28.244,28.394,27.09,27.543,5076796,0
+CNX.US,D,20051007,000000,28.004,28.816,27.423,28.72,3438995,0
+CNX.US,D,20051010,000000,29.358,29.739,28.338,28.712,3323864,0
+CNX.US,D,20051011,000000,28.84,29.452,28.681,29.063,2757485,0
+CNX.US,D,20051012,000000,29.063,29.388,28.004,28.116,2999065,0
+CNX.US,D,20051013,000000,28.108,28.18,26.348,27.718,4878199,0
+CNX.US,D,20051014,000000,27.718,28.505,26.923,28.418,3102638,0
+CNX.US,D,20051017,000000,28.856,29.763,28.856,29.508,4004371,0
+CNX.US,D,20051018,000000,29.118,29.443,27.607,27.655,3408078,0
+CNX.US,D,20051019,000000,27.655,27.782,26.271,27.694,5256284,0
+CNX.US,D,20051020,000000,27.694,27.94,25.587,25.808,5699233,0
+CNX.US,D,20051021,000000,25.618,26.437,25.618,26.191,3511146,0
+CNX.US,D,20051024,000000,26.637,27.487,26.452,27.462,3001832,0
+CNX.US,D,20051025,000000,27.248,28.14,27.114,27.583,2320572,0
+CNX.US,D,20051026,000000,27.583,28.221,26.851,27.09,3400536,0
+CNX.US,D,20051027,000000,27.09,27.13,24.32,24.561,10232526,0
+CNX.US,D,20051028,000000,24.561,24.853,23.183,24.703,8547971,0
+CNX.US,D,20051031,000000,24.862,25.298,24.107,24.226,5962435,0
+CNX.US,D,20051101,000000,24.226,24.226,22.802,23.739,9300124,0
+CNX.US,D,20051102,000000,23.868,24.735,23.811,24.211,6014476,0
+CNX.US,D,20051103,000000,24.464,25.363,24.432,24.972,6618308,0
+CNX.US,D,20051104,000000,24.972,24.981,23.827,23.868,3901550,0
+CNX.US,D,20051107,000000,24.656,24.656,23.598,24.083,6672359,0
+CNX.US,D,20051108,000000,24.147,24.424,23.772,23.971,3773095,0
+CNX.US,D,20051109,000000,24.027,24.083,23,23.032,6333742,0
+CNX.US,D,20051110,000000,23.032,23.375,21.321,21.529,10096778,0
+CNX.US,D,20051111,000000,21.678,22.984,21.576,22.888,5845543,0
+CNX.US,D,20051114,000000,23.231,23.328,21.927,22.078,8042933,0
+CNX.US,D,20051115,000000,22.078,23.438,21.918,22.477,7348844,0
+CNX.US,D,20051116,000000,22.673,23.016,22.404,23.016,4715803,0
+CNX.US,D,20051117,000000,23.43,23.939,23.215,23.788,5846299,0
+CNX.US,D,20051118,000000,24.147,24.147,23.127,23.271,4641892,0
+CNX.US,D,20051121,000000,23.47,24.083,23.111,24.083,3529247,0
+CNX.US,D,20051122,000000,24.13,24.878,23.955,24.752,5902355,0
+CNX.US,D,20051123,000000,24.648,25.649,24.561,25.259,4693930,0
+CNX.US,D,20051125,000000,25.259,25.744,25.101,25.148,1579475,0
+CNX.US,D,20051128,000000,25.061,25.061,24.304,24.545,4357322,0
+CNX.US,D,20051129,000000,25.061,25.554,24.917,25.275,6460187,0
+CNX.US,D,20051130,000000,25.578,25.873,25.307,25.744,5068248,0
+CNX.US,D,20051201,000000,26.056,26.324,25.761,26.158,4132579,0
+CNX.US,D,20051202,000000,26.158,26.175,25.46,25.983,3083536,0
+CNX.US,D,20051205,000000,26.08,26.437,25.697,25.761,4432735,0
+CNX.US,D,20051206,000000,25.777,26.207,25.5,26.023,3600389,0
+CNX.US,D,20051207,000000,26.271,26.372,25.403,25.602,2452801,0
+CNX.US,D,20051208,000000,25.259,25.792,25.141,25.728,3294952,0
+CNX.US,D,20051209,000000,25.737,25.737,24.703,25.078,2986750,0
+CNX.US,D,20051212,000000,25.46,25.522,24.917,25.196,2769044,0
+CNX.US,D,20051213,000000,25.339,25.53,25.157,25.298,3249198,0
+CNX.US,D,20051214,000000,25.298,26.064,25.259,25.873,2914098,0
+CNX.US,D,20051215,000000,25.928,26.294,25.61,26.263,3860075,0
+CNX.US,D,20051216,000000,26.302,26.317,25.832,25.88,3850517,0
+CNX.US,D,20051219,000000,25.983,26.524,25.912,26.064,3286655,0
+CNX.US,D,20051220,000000,25.96,26.278,25.5,25.681,2345456,0
+CNX.US,D,20051221,000000,25.992,26.294,25.8,26.191,2712233,0
+CNX.US,D,20051222,000000,26.437,26.836,26.191,26.701,2089292,0
+CNX.US,D,20051223,000000,26.693,26.693,26.04,26.588,2638325,0
+CNX.US,D,20051227,000000,26.969,26.969,25.157,25.53,3259756,0
+CNX.US,D,20051228,000000,25.53,25.921,25.101,25.705,2057614,0
+CNX.US,D,20051229,000000,25.777,25.873,25.419,25.649,1765000,0
+CNX.US,D,20051230,000000,25.476,26.016,25.363,25.928,1342915,0
+CNX.US,D,20060103,000000,26.324,27.049,26.198,26.947,2843960,0
+CNX.US,D,20060104,000000,26.732,27.551,26.54,27.518,2528970,0
+CNX.US,D,20060105,000000,27.407,27.487,26.38,27.058,4098390,0
+CNX.US,D,20060106,000000,27.455,27.782,27.264,27.455,2313028,0
+CNX.US,D,20060109,000000,27.455,27.462,26.661,26.812,2888455,0
+CNX.US,D,20060110,000000,26.748,27.535,26.564,27.431,4564718,0
+CNX.US,D,20060111,000000,27.487,28.197,27.186,28.084,3868872,0
+CNX.US,D,20060112,000000,28.307,29.205,28.204,28.402,4818368,0
+CNX.US,D,20060113,000000,28.261,29.11,28.204,28.968,2927674,0
+CNX.US,D,20060117,000000,29.532,29.62,28.768,29.022,3583544,0
+CNX.US,D,20060118,000000,28.76,28.936,27.916,28.577,2617210,0
+CNX.US,D,20060119,000000,28.545,29.341,28.513,29.031,2907311,0
+CNX.US,D,20060120,000000,29.158,29.358,28.188,28.577,3422153,0
+CNX.US,D,20060123,000000,28.577,28.657,28.164,28.237,2265767,0
+CNX.US,D,20060124,000000,28.346,29.802,28.346,29.222,5472229,0
+CNX.US,D,20060125,000000,29.532,29.596,28.402,28.705,3745188,0
+CNX.US,D,20060126,000000,28.442,29.088,27.751,28.528,6280694,0
+CNX.US,D,20060127,000000,28.45,28.999,28.261,28.697,3601396,0
+CNX.US,D,20060130,000000,28.904,29.459,28.72,28.921,3453829,0
+CNX.US,D,20060131,000000,28.824,29.19,28.657,28.999,4247716,0
+CNX.US,D,20060201,000000,29.079,29.429,28.521,28.624,3617484,0
+CNX.US,D,20060202,000000,28.624,29.278,27.916,28.037,4516451,0
+CNX.US,D,20060203,000000,28.402,28.402,27.462,27.47,6974026,0
+CNX.US,D,20060206,000000,27.751,28.394,27.727,28.172,4478239,0
+CNX.US,D,20060207,000000,28.021,28.021,26.118,26.214,6218599,0
+CNX.US,D,20060208,000000,26.238,26.332,25.219,26.167,7523813,0
+CNX.US,D,20060209,000000,26.348,26.748,25.483,25.602,5788223,0
+CNX.US,D,20060210,000000,25.46,25.816,24.901,25.61,5362373,0
+CNX.US,D,20060213,000000,25.46,25.697,24.335,24.464,4123529,0
+CNX.US,D,20060214,000000,24.194,24.537,24.01,24.32,5193690,0
+CNX.US,D,20060215,000000,24.663,24.894,23.868,24.051,3967919,0
+CNX.US,D,20060216,000000,24.187,24.964,24.083,24.846,3561425,0
+CNX.US,D,20060217,000000,25.061,25.419,24.981,25.117,2907812,0
+CNX.US,D,20060221,000000,25.554,25.897,25.403,25.816,4908364,0
+CNX.US,D,20060222,000000,25.403,25.61,25.172,25.363,2028452,0
+CNX.US,D,20060223,000000,25.363,26.111,25.355,25.587,3257744,0
+CNX.US,D,20060224,000000,25.983,26.207,25.705,26.08,2999824,0
+CNX.US,D,20060227,000000,25.983,25.983,25.371,25.476,3559918,0
+CNX.US,D,20060228,000000,25.419,25.721,25.219,25.468,3283388,0
+CNX.US,D,20060301,000000,25.436,26.048,25.403,25.937,2342441,0
+CNX.US,D,20060302,000000,25.937,26.437,25.697,26.294,2387692,0
+CNX.US,D,20060303,000000,26.191,26.652,26.135,26.581,2674774,0
+CNX.US,D,20060306,000000,26.396,26.396,25.816,26.103,3187610,0
+CNX.US,D,20060307,000000,26.103,26.103,25.021,25.443,4728370,0
+CNX.US,D,20060308,000000,25.259,25.53,24.504,25.379,5760824,0
+CNX.US,D,20060309,000000,25.697,25.848,25.259,25.443,3280118,0
+CNX.US,D,20060310,000000,25.403,25.594,24.948,25.203,3682847,0
+CNX.US,D,20060313,000000,25.203,25.658,24.972,25.53,2756728,0
+CNX.US,D,20060314,000000,25.53,26.016,25.53,25.88,2389450,0
+CNX.US,D,20060315,000000,25.848,25.921,25.538,25.658,2578998,0
+CNX.US,D,20060316,000000,25.649,26.404,25.562,26.182,2056360,0
+CNX.US,D,20060317,000000,26.182,26.254,25.937,26.008,1453529,0
+CNX.US,D,20060320,000000,25.952,26.048,25.508,25.689,2754966,0
+CNX.US,D,20060321,000000,25.689,26.524,25.673,26.016,5018472,0
+CNX.US,D,20060322,000000,26.016,27.511,26.016,27.511,7526576,0
+CNX.US,D,20060323,000000,27.845,28.824,27.686,28.76,6538117,0
+CNX.US,D,20060324,000000,28.76,28.856,28.33,28.442,2766532,0
+CNX.US,D,20060327,000000,28.204,28.768,27.845,28.545,1819802,0
+CNX.US,D,20060328,000000,28.688,28.888,28.322,28.585,2104373,0
+CNX.US,D,20060329,000000,28.521,29.127,28.402,28.712,2406545,0
+CNX.US,D,20060330,000000,28.712,29.278,28.616,29.174,1848460,0
+CNX.US,D,20060331,000000,29.714,29.993,29.088,29.5,5319385,0
+CNX.US,D,20060403,000000,29.873,30.846,29.841,30.661,6575324,0
+CNX.US,D,20060404,000000,30.629,31.339,30.374,31.227,4927975,0
+CNX.US,D,20060405,000000,31.227,31.751,31.043,31.608,3307272,0
+CNX.US,D,20060406,000000,31.783,32.038,31.194,31.64,3703459,0
+CNX.US,D,20060407,000000,31.64,31.64,30.782,31.426,2640337,0
+CNX.US,D,20060410,000000,31.426,31.871,31.218,31.64,2611174,0
+CNX.US,D,20060411,000000,31.688,31.822,31.058,31.186,2771057,0
+CNX.US,D,20060412,000000,31.09,31.354,30.701,31.043,2036249,0
+CNX.US,D,20060413,000000,30.351,31.267,30.193,31.186,3544330,0
+CNX.US,D,20060417,000000,31.426,31.744,31.291,31.506,1914324,0
+CNX.US,D,20060418,000000,31.822,32.579,31.584,32.42,4313580,0
+CNX.US,D,20060419,000000,32.317,33.765,32.221,33.677,4522734,0
+CNX.US,D,20060420,000000,33.677,33.685,32.786,33.143,3481235,0
+CNX.US,D,20060421,000000,33.773,34.718,33.455,33.82,5768117,0
+CNX.US,D,20060424,000000,34.209,34.982,34.082,34.395,7244772,0
+CNX.US,D,20060425,000000,35.101,35.236,33.527,34.145,5262826,0
+CNX.US,D,20060426,000000,34.089,34.511,34.011,34.161,4184620,0
+CNX.US,D,20060427,000000,33.805,33.948,32.666,33.058,6571301,0
+CNX.US,D,20060428,000000,33.455,33.987,33.414,33.877,4456870,0
+CNX.US,D,20060501,000000,34.209,34.718,34.113,34.599,6323180,0
+CNX.US,D,20060502,000000,35.006,35.18,34.503,35.086,3250204,0
+CNX.US,D,20060503,000000,35.125,35.752,34.623,35.643,4129312,0
+CNX.US,D,20060504,000000,35.562,36.001,35.07,35.459,4939788,0
+CNX.US,D,20060505,000000,36.398,36.573,35.96,36.262,4337208,0
+CNX.US,D,20060508,000000,36.262,36.438,35.817,36.318,2606146,0
+CNX.US,D,20060509,000000,36.333,36.494,36.136,36.278,4287686,0
+CNX.US,D,20060510,000000,36.278,37.482,36.121,37.473,4512678,0
+CNX.US,D,20060511,000000,37.79,39.055,37.79,38.293,8511518,0
+CNX.US,D,20060512,000000,38.188,38.188,36.358,36.581,6604482,0
+CNX.US,D,20060515,000000,35.793,35.793,34.25,35.315,5895062,0
+CNX.US,D,20060516,000000,35.602,35.92,34.582,35.395,4454609,0
+CNX.US,D,20060517,000000,35.243,35.761,33.813,34.113,5262570,0
+CNX.US,D,20060518,000000,34.209,34.775,33.414,33.677,5018472,0
+CNX.US,D,20060519,000000,33.033,33.685,31.822,33.058,7676656,0
+CNX.US,D,20060522,000000,32.221,32.603,30.534,32.428,9732767,0
+CNX.US,D,20060523,000000,33.374,34.599,33.254,33.334,6126595,0
+CNX.US,D,20060524,000000,33.017,34.185,31.664,32.833,5639402,0
+CNX.US,D,20060525,000000,33.334,34.058,33.223,33.995,3823622,0
+CNX.US,D,20060526,000000,34.306,35.07,34.161,34.928,3548855,0
+CNX.US,D,20060530,000000,35.602,35.737,34.082,34.161,3912112,0
+CNX.US,D,20060531,000000,34.258,35.101,34.25,35.101,3667008,0
+CNX.US,D,20060601,000000,35.737,35.737,34.37,34.823,3355032,0
+CNX.US,D,20060602,000000,35.402,36.333,34.855,36.041,3290677,0
+CNX.US,D,20060605,000000,36.238,36.358,34.518,34.799,3593729,0
+CNX.US,D,20060606,000000,34.567,34.567,33.334,33.908,3653305,0
+CNX.US,D,20060607,000000,33.494,33.725,31.879,31.903,4953994,0
+CNX.US,D,20060608,000000,31.227,31.822,29.443,31.68,5393293,0
+CNX.US,D,20060609,000000,31.943,32.221,30.782,31.235,2424770,0
+CNX.US,D,20060612,000000,31.202,31.394,29.318,29.459,3809418,0
+CNX.US,D,20060613,000000,29.459,29.459,27.94,28.314,4928226,0
+CNX.US,D,20060614,000000,28.681,29.158,28.237,29.038,2721535,0
+CNX.US,D,20060615,000000,29.707,31.426,29.691,31.13,5100300,0
+CNX.US,D,20060616,000000,31.186,31.186,30.033,30.979,3081524,0
+CNX.US,D,20060619,000000,31.027,31.027,29.079,29.437,2638574,0
+CNX.US,D,20060620,000000,29.612,29.929,28.84,28.936,3288919,0
+CNX.US,D,20060621,000000,29.118,30.47,29.088,30.001,2417353,0
+CNX.US,D,20060622,000000,30.55,30.606,29.889,30.478,2712985,0
+CNX.US,D,20060623,000000,32.085,34.346,31.943,34.058,7385546,0
+CNX.US,D,20060626,000000,34.058,35.578,33.438,35.411,8933724,0
+CNX.US,D,20060627,000000,35.204,35.578,34.943,35.402,36612756,0
+CNX.US,D,20060628,000000,35.402,36.199,35.219,35.761,5727265,0
+CNX.US,D,20060629,000000,35.928,36.684,35.435,36.637,5483040,0
+CNX.US,D,20060630,000000,36.676,37.543,36.286,37.17,3717284,0
+CNX.US,D,20060703,000000,37.433,37.662,37.138,37.473,1519018,0
+CNX.US,D,20060705,000000,37.393,38.698,36.692,37.988,6124958,0
+CNX.US,D,20060706,000000,38.348,38.903,37.512,37.838,4565722,0
+CNX.US,D,20060707,000000,37.193,37.288,35.722,35.993,6760724,0
+CNX.US,D,20060710,000000,35.993,36.413,35.427,35.667,2874001,0
+CNX.US,D,20060711,000000,35.801,36.223,35.086,36.104,3728597,0
+CNX.US,D,20060712,000000,36.199,36.692,35.705,36.199,3385828,0
+CNX.US,D,20060713,000000,36.398,36.398,34.607,34.687,4125288,0
+CNX.US,D,20060714,000000,34.888,35.315,33.788,34.662,3758767,0
+CNX.US,D,20060717,000000,34.202,34.767,33.025,33.422,4096630,0
+CNX.US,D,20060718,000000,33.813,34.25,32.944,33.534,3792702,0
+CNX.US,D,20060719,000000,33.2,34.678,33.2,34.242,3881818,0
+CNX.US,D,20060720,000000,33.135,33.334,31.458,31.744,5958166,0
+CNX.US,D,20060721,000000,31.839,31.918,29.889,30.161,4472581,0
+CNX.US,D,20060724,000000,30.193,31.027,29.993,30.939,4262796,0
+CNX.US,D,20060725,000000,31.267,32.341,31.178,32.07,2810275,0
+CNX.US,D,20060726,000000,31.568,31.697,30.374,31.458,4123278,0
+CNX.US,D,20060727,000000,31.058,31.426,29.596,29.644,5339621,0
+CNX.US,D,20060728,000000,28.999,30.766,28.888,30.422,4086072,0
+CNX.US,D,20060731,000000,30.431,33.932,30.431,32.746,6073550,0
+CNX.US,D,20060801,000000,33.017,33.574,32.062,32.713,4096506,0
+CNX.US,D,20060802,000000,33.613,34.363,33.207,33.542,3540310,0
+CNX.US,D,20060803,000000,33.414,33.622,32.666,33.216,2494781,0
+CNX.US,D,20060804,000000,33.653,33.828,31.768,31.863,2402647,0
+CNX.US,D,20060807,000000,31.888,32.333,31.426,31.798,2463485,0
+CNX.US,D,20060808,000000,31.744,31.744,30.398,30.526,2456443,0
+CNX.US,D,20060809,000000,31.106,31.903,30.542,31.434,3508632,0
+CNX.US,D,20060810,000000,31.027,31.235,30.337,30.885,2405035,0
+CNX.US,D,20060811,000000,30.885,31.106,30.105,30.186,2524820,0
+CNX.US,D,20060814,000000,30.186,30.233,29.467,29.627,1924381,0
+CNX.US,D,20060815,000000,29.826,30.145,29.459,29.809,2229691,0
+CNX.US,D,20060816,000000,30.629,31.267,30.431,31.106,3173909,0
+CNX.US,D,20060817,000000,31.067,31.426,30.145,30.542,2024434,0
+CNX.US,D,20060818,000000,30.685,31.235,30.582,31.235,1446868,0
+CNX.US,D,20060821,000000,31.347,31.656,31.074,31.315,1303573,0
+CNX.US,D,20060822,000000,31.323,31.387,30.717,30.955,1477914,0
+CNX.US,D,20060823,000000,30.948,31.275,30.312,30.622,1381381,0
+CNX.US,D,20060824,000000,30.629,30.862,30.041,30.463,1022146,0
+CNX.US,D,20060825,000000,30.574,31.576,30.509,30.996,1353604,0
+CNX.US,D,20060828,000000,30.47,30.83,30.193,30.447,1157644,0
+CNX.US,D,20060829,000000,30.455,30.455,29.238,29.627,2656423,0
+CNX.US,D,20060830,000000,29.755,29.832,28.777,29.014,2802230,0
+CNX.US,D,20060831,000000,29.014,29.278,28.681,29.014,2196004,0
+CNX.US,D,20060901,000000,28.921,29.818,28.72,29.492,1765627,0
+CNX.US,D,20060905,000000,29.325,29.325,28.705,28.951,2758237,0
+CNX.US,D,20060906,000000,28.64,28.705,27.67,27.9,3678824,0
+CNX.US,D,20060907,000000,27.447,27.686,27.09,27.272,4568110,0
+CNX.US,D,20060908,000000,27.328,27.551,26.271,26.412,3355787,0
+CNX.US,D,20060911,000000,25.752,26.048,24.941,25.307,5584348,0
+CNX.US,D,20060912,000000,25.109,25.864,24.862,25.18,3207469,0
+CNX.US,D,20060913,000000,25.219,26.652,25.172,26.095,5895944,0
+CNX.US,D,20060914,000000,25.777,26.08,24.154,24.512,4776008,0
+CNX.US,D,20060915,000000,24.512,24.743,23.947,24.44,5964576,0
+CNX.US,D,20060918,000000,24.107,24.695,23.962,24.408,4846147,0
+CNX.US,D,20060919,000000,24.408,24.624,23.629,23.955,3053998,0
+CNX.US,D,20060920,000000,23.677,24.018,23.024,23.118,4360838,0
+CNX.US,D,20060921,000000,23.311,24.822,23.311,24.138,4780787,0
+CNX.US,D,20060922,000000,24.194,24.408,23.637,23.772,2493400,0
+CNX.US,D,20060925,000000,23.645,24.107,22.332,23.868,4653582,0
+CNX.US,D,20060926,000000,23.868,24.846,23.661,24.806,3453077,0
+CNX.US,D,20060927,000000,25.021,25.219,24.335,24.901,3155557,0
+CNX.US,D,20060928,000000,24.901,25.235,24.712,25.148,3159580,0
+CNX.US,D,20060929,000000,25.148,25.46,24.87,25.243,3411846,0
+CNX.US,D,20061002,000000,25.235,25.53,24.743,24.87,2135297,0
+CNX.US,D,20061003,000000,24.663,24.679,23.684,23.755,3053243,0
+CNX.US,D,20061004,000000,23.629,23.988,22.826,23.391,5809720,0
+CNX.US,D,20061005,000000,23.827,24.504,23.827,24.424,3983003,0
+CNX.US,D,20061006,000000,24.424,25.005,24.194,24.853,2564417,0
+CNX.US,D,20061009,000000,24.853,25.005,24.099,24.17,2499684,0
+CNX.US,D,20061010,000000,23.827,26.247,23.677,25.84,6134010,0
+CNX.US,D,20061011,000000,25.379,25.761,24.901,25.243,3508130,0
+CNX.US,D,20061012,000000,25.388,27.218,25.021,26.796,6501791,0
+CNX.US,D,20061013,000000,26.492,26.906,26.064,26.645,4774001,0
+CNX.US,D,20061016,000000,26.54,27.312,26.492,27.304,2555744,0
+CNX.US,D,20061017,000000,27.21,27.21,26.517,26.836,2359536,0
+CNX.US,D,20061018,000000,26.978,27.32,26.278,26.564,2912087,0
+CNX.US,D,20061019,000000,27.049,28.418,27.049,28.116,4063448,0
+CNX.US,D,20061020,000000,27.352,28.33,27.352,27.9,3968924,0
+CNX.US,D,20061023,000000,27.447,28.14,27.399,27.9,2098469,0
+CNX.US,D,20061024,000000,27.845,28.999,27.845,28.921,3031496,0
+CNX.US,D,20061025,000000,28.8,29.483,28.261,29.421,3480226,0
+CNX.US,D,20061026,000000,28.64,29.953,28.64,29.826,3716910,0
+CNX.US,D,20061027,000000,29.873,30.798,29.755,29.898,4653706,0
+CNX.US,D,20061030,000000,29.739,29.763,28.593,28.744,2500565,0
+CNX.US,D,20061031,000000,28.442,28.577,27.423,28.156,4245952,0
+CNX.US,D,20061101,000000,28.156,28.545,27.694,27.838,2906936,0
+CNX.US,D,20061102,000000,27.575,28.513,27.462,28.458,2519670,0
+CNX.US,D,20061103,000000,28.664,29.707,28.657,29.516,3268555,0
+CNX.US,D,20061106,000000,29.262,29.54,28.832,29.158,2340680,0
+CNX.US,D,20061107,000000,29.063,29.174,28.197,28.394,2702302,0
+CNX.US,D,20061108,000000,28.268,29.095,28.044,28.409,3920281,0
+CNX.US,D,20061109,000000,28.72,29.54,28.466,28.824,3054877,0
+CNX.US,D,20061110,000000,28.64,28.752,27.751,28.092,1970633,0
+CNX.US,D,20061113,000000,28.013,28.498,27.718,28.346,1926395,0
+CNX.US,D,20061114,000000,28.513,28.569,27.431,27.567,2346715,0
+CNX.US,D,20061115,000000,27.567,28.14,27.535,27.822,2644862,0
+CNX.US,D,20061116,000000,28.068,28.283,26.708,26.828,3097234,0
+CNX.US,D,20061117,000000,26.677,27.535,26.468,27.169,2634931,0
+CNX.US,D,20061120,000000,26.508,27.494,26.508,27.288,2628770,0
+CNX.US,D,20061121,000000,27.447,28.132,27.423,28.021,3156182,0
+CNX.US,D,20061122,000000,28.021,28.322,27.559,27.845,1801703,0
+CNX.US,D,20061124,000000,27.766,28.156,27.734,27.734,971742,0
+CNX.US,D,20061127,000000,27.686,27.766,27.153,27.257,1882021,0
+CNX.US,D,20061128,000000,27.13,27.782,27.122,27.632,1892579,0
+CNX.US,D,20061129,000000,27.71,28.992,27.567,28.84,3289422,0
+CNX.US,D,20061130,000000,28.921,29.556,28.872,29.205,3591841,0
+CNX.US,D,20061201,000000,29.205,29.358,28.482,29.294,2156034,0
+CNX.US,D,20061204,000000,29.174,29.238,28.616,29.182,1375223,0
+CNX.US,D,20061205,000000,29.437,29.636,29.038,29.437,1816534,0
+CNX.US,D,20061206,000000,29.198,29.849,29.047,29.278,1546670,0
+CNX.US,D,20061207,000000,29.476,29.802,28.936,29.572,1804592,0
+CNX.US,D,20061208,000000,29.832,30.009,29.564,29.969,1758968,0
+CNX.US,D,20061211,000000,29.818,29.826,29.031,29.118,2110283,0
+CNX.US,D,20061212,000000,29.038,29.095,28.378,28.585,2329369,0
+CNX.US,D,20061213,000000,28.521,29.038,28.49,28.657,1300558,0
+CNX.US,D,20061214,000000,28.657,28.944,28.474,28.569,1320419,0
+CNX.US,D,20061215,000000,28.077,28.276,27.948,27.964,3422783,0
+CNX.US,D,20061218,000000,27.924,28.18,26.732,26.819,3008995,0
+CNX.US,D,20061219,000000,26.652,27.686,26.332,27.47,2484978,0
+CNX.US,D,20061220,000000,27.478,27.535,26.732,26.773,2108651,0
+CNX.US,D,20061221,000000,26.74,27.009,25.983,26.444,1975288,0
+CNX.US,D,20061222,000000,26.372,26.492,26.008,26.238,1017496,0
+CNX.US,D,20061226,000000,26.095,26.508,25.816,26.127,1263102,0
+CNX.US,D,20061227,000000,26.127,26.263,25.752,26.198,1392316,0
+CNX.US,D,20061228,000000,26.254,26.477,25.792,25.905,1579096,0
+CNX.US,D,20061229,000000,25.618,25.873,25.363,25.562,2094570,0
+CNX.US,D,20070103,000000,25.298,25.298,23.851,24.051,7299071,0
+CNX.US,D,20070104,000000,23.868,23.962,23.335,23.343,5066489,0
+CNX.US,D,20070105,000000,23.231,23.677,23.191,23.222,5450108,0
+CNX.US,D,20070108,000000,23.827,24.154,23.653,23.962,4519595,0
+CNX.US,D,20070109,000000,23.684,24.115,23.462,24.058,4100027,0
+CNX.US,D,20070110,000000,24.067,24.512,23.875,24.226,2966389,0
+CNX.US,D,20070111,000000,24.187,24.997,24.154,24.735,3374766,0
+CNX.US,D,20070112,000000,24.829,25.673,24.656,25.578,3100505,0
+CNX.US,D,20070116,000000,25.578,25.689,24.988,25.132,2663338,0
+CNX.US,D,20070117,000000,25.141,25.379,24.932,25.101,2305110,0
+CNX.US,D,20070118,000000,25.18,25.562,24.894,24.988,2524446,0
+CNX.US,D,20070119,000000,25.235,26.357,25.188,26.309,3171647,0
+CNX.US,D,20070122,000000,26.637,26.652,25.697,26.095,2232082,0
+CNX.US,D,20070123,000000,26.294,26.947,26.294,26.875,3423284,0
+CNX.US,D,20070124,000000,26.572,27.098,26.222,27.073,3155056,0
+CNX.US,D,20070125,000000,26.819,27.845,26.388,26.788,6960325,0
+CNX.US,D,20070126,000000,27.13,27.392,26.803,27.169,4024735,0
+CNX.US,D,20070129,000000,27.098,27.264,26.198,26.508,2663591,0
+CNX.US,D,20070130,000000,26.732,27.447,26.508,27.304,3996074,0
+CNX.US,D,20070131,000000,27.281,27.655,27.002,27.392,3793580,0
+CNX.US,D,20070201,000000,27.527,28.1,27.462,28.077,2976695,0
+CNX.US,D,20070202,000000,28.004,28.433,27.662,28.212,3337812,0
+CNX.US,D,20070205,000000,28.8,29.253,28.505,28.601,5610618,0
+CNX.US,D,20070206,000000,28.793,28.904,28.197,28.552,2537893,0
+CNX.US,D,20070207,000000,29.038,29.038,27.686,27.932,2818194,0
+CNX.US,D,20070208,000000,27.924,28.172,27.518,27.957,2514893,0
+CNX.US,D,20070209,000000,28.044,28.172,27.623,27.782,1752935,0
+CNX.US,D,20070212,000000,27.066,27.838,27.049,27.502,2330974,0
+CNX.US,D,20070213,000000,27.511,28.077,27.511,28.044,2082196,0
+CNX.US,D,20070214,000000,28.197,28.394,27.678,28.013,2095031,0
+CNX.US,D,20070215,000000,27.885,28.188,27.71,27.718,1804092,0
+CNX.US,D,20070216,000000,27.559,27.972,27.559,27.869,2104627,0
+CNX.US,D,20070220,000000,27.878,27.878,27.518,27.727,1861030,0
+CNX.US,D,20070221,000000,27.632,28.394,27.248,28.338,4022344,0
+CNX.US,D,20070222,000000,28.45,30.281,28.442,30.073,10205124,0
+CNX.US,D,20070223,000000,30.081,30.233,29.516,29.969,4804540,0
+CNX.US,D,20070226,000000,29.906,30.169,29.516,29.644,2986991,0
+CNX.US,D,20070227,000000,28.904,29.31,27.281,27.71,4771234,0
+CNX.US,D,20070228,000000,27.718,28.561,27.018,28.386,5959550,0
+CNX.US,D,20070301,000000,28.021,28.648,27.494,28.409,3107274,0
+CNX.US,D,20070302,000000,28.354,28.474,27.655,27.83,4232255,0
+CNX.US,D,20070305,000000,27.518,27.647,25.952,27.264,5146558,0
+CNX.US,D,20070306,000000,27.527,28.004,27.281,27.924,3866866,0
+CNX.US,D,20070307,000000,27.972,28.458,27.758,28.132,5013572,0
+CNX.US,D,20070308,000000,28.458,29.294,28.322,28.832,3765804,0
+CNX.US,D,20070309,000000,29.174,29.182,28.386,28.609,2645113,0
+CNX.US,D,20070312,000000,28.442,28.593,28.084,28.346,2578117,0
+CNX.US,D,20070313,000000,28.346,28.585,27.615,27.773,2935717,0
+CNX.US,D,20070314,000000,27.773,28.124,27.399,27.997,2930522,0
+CNX.US,D,20070315,000000,28.64,29.603,28.188,28.888,5792434,0
+CNX.US,D,20070316,000000,28.888,29.429,28.386,28.697,2989894,0
+CNX.US,D,20070319,000000,28.888,29.644,28.84,29.58,2823983,0
+CNX.US,D,20070320,000000,29.443,29.747,28.921,29.31,1813720,0
+CNX.US,D,20070321,000000,29.437,30.073,29.31,29.946,2948566,0
+CNX.US,D,20070322,000000,30.345,31.291,29.516,31.003,7539953,0
+CNX.US,D,20070323,000000,31.003,31.307,30.901,31.194,6074618,0
+CNX.US,D,20070326,000000,31.194,31.467,30.701,31.418,2429935,0
+CNX.US,D,20070327,000000,31.186,31.275,30.653,30.846,2230322,0
+CNX.US,D,20070328,000000,31.267,31.267,30.83,31.194,2901656,0
+CNX.US,D,20070329,000000,29.731,31.744,29.731,30.916,2808551,0
+CNX.US,D,20070330,000000,31.019,31.513,30.869,31.13,3209494,0
+CNX.US,D,20070402,000000,31.138,31.498,30.939,31.402,2051459,0
+CNX.US,D,20070403,000000,31.402,31.418,30.526,31.291,2399236,0
+CNX.US,D,20070404,000000,31.331,33.622,31.146,33.622,7092428,0
+CNX.US,D,20070405,000000,33.574,34.488,33.462,33.606,7419371,0
+CNX.US,D,20070409,000000,33.868,34.591,33.494,33.797,4653270,0
+CNX.US,D,20070410,000000,33.797,33.995,33.462,33.653,3265412,0
+CNX.US,D,20070411,000000,33.709,33.758,32.499,32.706,5002692,0
+CNX.US,D,20070412,000000,32.713,33.916,32.706,33.836,4230372,0
+CNX.US,D,20070413,000000,33.987,34.488,33.422,34.202,3368368,0
+CNX.US,D,20070416,000000,34.558,35.331,34.051,35.268,3567060,0
+CNX.US,D,20070417,000000,35.243,35.243,34.242,34.433,2998823,0
+CNX.US,D,20070418,000000,34.098,34.169,32.921,33.103,4229506,0
+CNX.US,D,20070419,000000,33.096,33.39,32.459,32.977,2489951,0
+CNX.US,D,20070420,000000,33.486,33.852,32.746,33.065,2940500,0
+CNX.US,D,20070423,000000,34.298,34.767,33.183,33.877,3811464,0
+CNX.US,D,20070424,000000,33.932,33.973,33.39,33.685,2550781,0
+CNX.US,D,20070425,000000,33.749,34.599,32.588,34.233,3320902,0
+CNX.US,D,20070426,000000,33.924,34.25,33.422,33.693,2915884,0
+CNX.US,D,20070427,000000,33.948,34.066,33.254,33.503,2505214,0
+CNX.US,D,20070430,000000,33.51,34.178,33.239,33.31,2335913,0
+CNX.US,D,20070501,000000,33.366,33.494,32.858,33.438,4974568,0
+CNX.US,D,20070502,000000,33.749,34.599,33.527,34.122,3014561,0
+CNX.US,D,20070503,000000,34.185,34.209,33.805,34.058,2874636,0
+CNX.US,D,20070504,000000,34.169,34.402,33.606,33.709,2631233,0
+CNX.US,D,20070507,000000,33.709,34.591,33.661,34.534,2454434,0
+CNX.US,D,20070508,000000,34.266,34.37,33.668,34.29,2863572,0
+CNX.US,D,20070509,000000,34.354,35.801,34.233,35.705,3819850,0
+CNX.US,D,20070510,000000,35.554,35.912,34.402,34.743,4496729,0
+CNX.US,D,20070511,000000,35.053,36.31,34.558,36.254,3912662,0
+CNX.US,D,20070514,000000,36.262,36.779,35.659,35.92,4102051,0
+CNX.US,D,20070515,000000,35.936,36.358,35.643,35.848,3791282,0
+CNX.US,D,20070516,000000,35.863,36.175,34.783,35.07,3964276,0
+CNX.US,D,20070517,000000,35.236,35.667,34.799,35.395,3387538,0
+CNX.US,D,20070518,000000,35.07,36.604,35.07,36.604,3715147,0
+CNX.US,D,20070521,000000,36.604,37.638,36.446,37.043,3630683,0
+CNX.US,D,20070522,000000,37.051,37.775,36.843,37.09,2773890,0
+CNX.US,D,20070523,000000,37.393,38.45,37.288,37.654,2895884,0
+CNX.US,D,20070524,000000,38.855,39.38,37.218,37.417,5603174,0
+CNX.US,D,20070525,000000,38.34,38.45,37.687,38.188,2110805,0
+CNX.US,D,20070529,000000,38.188,38.879,37.782,38.212,3135197,0
+CNX.US,D,20070530,000000,38.212,39.072,37.885,38.855,3189952,0
+CNX.US,D,20070531,000000,39.063,39.245,38.228,38.658,2875132,0
+CNX.US,D,20070601,000000,37.948,39.38,37.948,38.959,2048192,0
+CNX.US,D,20070604,000000,38.968,39.533,38.466,39.428,2315164,0
+CNX.US,D,20070605,000000,39.143,39.38,38.442,38.578,3116123,0
+CNX.US,D,20070606,000000,38.394,38.427,37.218,37.519,3146252,0
+CNX.US,D,20070607,000000,37.449,37.964,35.92,36.041,3520235,0
+CNX.US,D,20070608,000000,35.722,36.652,35.188,36.597,3240390,0
+CNX.US,D,20070611,000000,36.518,36.995,36.168,36.738,1790942,0
+CNX.US,D,20070612,000000,36.246,36.661,35.761,35.904,2076846,0
+CNX.US,D,20070613,000000,36.072,37.654,36.072,37.352,2903161,0
+CNX.US,D,20070614,000000,37.352,38.49,37.296,38.252,2196761,0
+CNX.US,D,20070615,000000,38.769,39.079,37.948,38.148,1956054,0
+CNX.US,D,20070618,000000,38.45,38.815,37.847,38.427,3194398,0
+CNX.US,D,20070619,000000,38.992,39.469,38.594,38.728,2560648,0
+CNX.US,D,20070620,000000,39.269,39.661,37.558,37.638,2743404,0
+CNX.US,D,20070621,000000,38.887,38.887,37.838,38.418,2469695,0
+CNX.US,D,20070622,000000,38.252,38.658,37.727,37.893,2333831,0
+CNX.US,D,20070625,000000,37.932,38.22,37.209,37.519,2259449,0
+CNX.US,D,20070626,000000,37.534,37.67,36.199,36.502,3464515,0
+CNX.US,D,20070627,000000,36.199,36.525,35.276,36.462,5022143,0
+CNX.US,D,20070628,000000,36.613,37.622,36.613,36.732,3735425,0
+CNX.US,D,20070629,000000,37.162,37.614,36.405,36.684,2402902,0
+CNX.US,D,20070702,000000,36.995,37.193,36.715,37.122,4108224,0
+CNX.US,D,20070703,000000,37.409,37.654,37.043,37.527,1988488,0
+CNX.US,D,20070705,000000,37.449,37.79,37.146,37.425,2748685,0
+CNX.US,D,20070706,000000,37.711,38.356,37.465,38.188,4635247,0
+CNX.US,D,20070709,000000,38.514,39.356,38.316,38.968,3951328,0
+CNX.US,D,20070710,000000,38.268,38.555,36.795,37.622,4756259,0
+CNX.US,D,20070711,000000,37.711,37.948,37.193,37.83,2184190,0
+CNX.US,D,20070712,000000,38.268,38.634,37.83,38.498,2582642,0
+CNX.US,D,20070713,000000,38.387,39.945,38.268,39.819,3655568,0
+CNX.US,D,20070716,000000,39.828,39.828,38.02,38.674,3374053,0
+CNX.US,D,20070717,000000,38.34,38.466,37.458,37.558,2614409,0
+CNX.US,D,20070718,000000,36.199,37.242,36.199,37.201,3473416,0
+CNX.US,D,20070719,000000,36.494,38.045,36.494,37.924,2313864,0
+CNX.US,D,20070720,000000,37.924,37.988,35.96,36.835,3348371,0
+CNX.US,D,20070723,000000,36.278,36.47,35.492,36.032,3666568,0
+CNX.US,D,20070724,000000,35.492,36.738,33.503,33.836,6131336,0
+CNX.US,D,20070725,000000,33.613,33.813,32.42,33.254,7088214,0
+CNX.US,D,20070726,000000,33.152,33.916,31.067,32.078,6995648,0
+CNX.US,D,20070727,000000,32.125,33.758,32.007,32.603,9331750,0
+CNX.US,D,20070730,000000,32.659,33.653,32.141,33.135,5145521,0
+CNX.US,D,20070731,000000,33.653,34.282,33.065,33.135,4753565,0
+CNX.US,D,20070801,000000,33.653,33.987,31.879,33.192,5222632,0
+CNX.US,D,20070802,000000,33.231,33.414,32.125,32.556,3635824,0
+CNX.US,D,20070803,000000,32.483,32.938,30.321,30.374,5506823,0
+CNX.US,D,20070806,000000,30.169,30.901,29.142,30.877,7566888,0
+CNX.US,D,20070807,000000,30.328,32.309,30.161,32.007,6422872,0
+CNX.US,D,20070808,000000,31.99,34.266,31.99,33.407,4248343,0
+CNX.US,D,20070809,000000,33.159,34.33,32.117,33.082,5807609,0
+CNX.US,D,20070810,000000,32.141,33.462,31.822,32.277,4464985,0
+CNX.US,D,20070813,000000,32.627,33.082,31.267,31.608,2954191,0
+CNX.US,D,20070814,000000,31.744,32.141,30.717,30.742,2876308,0
+CNX.US,D,20070815,000000,30.877,31.354,29.508,29.652,3522967,0
+CNX.US,D,20070816,000000,29.381,29.684,27.344,28.959,6627673,0
+CNX.US,D,20070817,000000,29.564,30.782,28.992,30.661,5582848,0
+CNX.US,D,20070820,000000,31.027,31.258,30.145,31.019,3174254,0
+CNX.US,D,20070821,000000,30.725,31.426,30.193,30.629,2374357,0
+CNX.US,D,20070822,000000,30.869,32.014,30.869,31.847,3309691,0
+CNX.US,D,20070823,000000,32.189,32.373,31.443,32.117,1824452,0
+CNX.US,D,20070824,000000,32.149,32.898,32.007,32.754,1619068,0
+CNX.US,D,20070827,000000,32.571,32.842,31.672,32.132,1385318,0
+CNX.US,D,20070828,000000,31.775,31.958,30.693,30.916,1759103,0
+CNX.US,D,20070829,000000,31.05,32.181,30.661,31.966,2415593,0
+CNX.US,D,20070830,000000,31.839,32.062,30.782,31.291,2605518,0
+CNX.US,D,20070831,000000,31.791,32.205,31.592,31.729,1710199,0
+CNX.US,D,20070904,000000,31.736,33.216,31.035,32.754,1701527,0
+CNX.US,D,20070905,000000,32.548,32.913,31.633,31.998,2793557,0
+CNX.US,D,20070906,000000,32.101,33.86,32.014,33.645,3449932,0
+CNX.US,D,20070907,000000,33.017,33.622,32.397,32.612,3006360,0
+CNX.US,D,20070910,000000,32.833,33.073,31.242,32.476,2355385,0
+CNX.US,D,20070911,000000,32.341,33.701,32.333,33.503,2249551,0
+CNX.US,D,20070912,000000,33.407,34.799,33.192,34.113,2524820,0
+CNX.US,D,20070913,000000,34.29,35.419,34.122,34.99,2765779,0
+CNX.US,D,20070914,000000,34.599,35.435,34.457,35.283,2050451,0
+CNX.US,D,20070917,000000,35.236,36.192,34.959,35.698,2646241,0
+CNX.US,D,20070918,000000,35.863,36.907,35.101,36.907,2857536,0
+CNX.US,D,20070919,000000,37.13,37.758,35.761,35.888,3661727,0
+CNX.US,D,20070920,000000,35.713,35.928,35.196,35.824,2145727,0
+CNX.US,D,20070921,000000,36.208,36.453,35.532,36.008,2040521,0
+CNX.US,D,20070924,000000,36.128,36.988,35.928,36.192,1823071,0
+CNX.US,D,20070925,000000,35.761,36.113,34.808,35.848,2257849,0
+CNX.US,D,20070926,000000,35.808,36.199,35.516,36.136,2375998,0
+CNX.US,D,20070927,000000,36.676,36.988,36.064,36.597,2167222,0
+CNX.US,D,20070928,000000,36.589,37.662,36.581,37.075,3053494,0
+CNX.US,D,20071001,000000,37.304,37.973,37.106,37.654,3363203,0
+CNX.US,D,20071002,000000,37.449,38.188,37.058,38.077,4291333,0
+CNX.US,D,20071003,000000,38.188,38.507,37.368,37.512,3320969,0
+CNX.US,D,20071004,000000,36.238,36.963,35.832,36.072,5444450,0
+CNX.US,D,20071005,000000,36.136,37.153,35.863,36.661,3525098,0
+CNX.US,D,20071008,000000,36.318,36.883,36.246,36.795,2391836,0
+CNX.US,D,20071009,000000,37.265,38.268,37.153,38.268,3815956,0
+CNX.US,D,20071010,000000,38.188,39.763,38.037,39.541,5100674,0
+CNX.US,D,20071011,000000,40.177,41.958,38.761,40.074,8254162,0
+CNX.US,D,20071012,000000,40.098,40.543,39.582,40.066,2210042,0
+CNX.US,D,20071015,000000,40.44,41.179,40.353,40.829,2670756,0
+CNX.US,D,20071016,000000,40.829,41.362,40.567,40.886,3858568,0
+CNX.US,D,20071017,000000,40.846,41.37,40.4,40.917,2395483,0
+CNX.US,D,20071018,000000,40.886,41.37,40.527,41.076,2816810,0
+CNX.US,D,20071019,000000,40.957,41.228,38.862,38.862,4904719,0
+CNX.US,D,20071022,000000,38.356,39.867,38.323,39.509,3739176,0
+CNX.US,D,20071023,000000,39.969,40.248,38.761,39.396,2807131,0
+CNX.US,D,20071024,000000,39.278,40.098,38.57,39.812,2762635,0
+CNX.US,D,20071025,000000,38.983,43.161,38.976,42.698,5868958,0
+CNX.US,D,20071026,000000,43.319,46.182,43.319,45.602,6843392,0
+CNX.US,D,20071029,000000,45.921,45.968,44.211,45.133,3441637,0
+CNX.US,D,20071030,000000,44.982,45.427,43.606,43.708,2445761,0
+CNX.US,D,20071031,000000,44.082,45.394,43.877,44.949,3161591,0
+CNX.US,D,20071101,000000,44.657,44.711,42.277,42.461,4718219,0
+CNX.US,D,20071102,000000,43.177,44.13,41.958,43.988,2539154,0
+CNX.US,D,20071105,000000,42.938,44.234,42.826,43.838,2184569,0
+CNX.US,D,20071106,000000,44.448,46.167,44.146,45.984,2953938,0
+CNX.US,D,20071107,000000,46,46.533,44.871,44.871,2769298,0
+CNX.US,D,20071108,000000,44.91,45.921,43.861,45.341,3742919,0
+CNX.US,D,20071109,000000,44.871,45.602,44.02,44.52,2737874,0
+CNX.US,D,20071112,000000,44.528,44.528,39.859,40.161,5214922,0
+CNX.US,D,20071113,000000,40.32,41.432,39.796,41.426,3817532,0
+CNX.US,D,20071114,000000,42.182,42.953,41.432,41.713,3080624,0
+CNX.US,D,20071115,000000,41.633,41.633,39.095,39.819,2890340,0
+CNX.US,D,20071116,000000,40.169,41.22,39.637,40.535,2957867,0
+CNX.US,D,20071119,000000,40.2,40.765,39.533,39.921,3233791,0
+CNX.US,D,20071120,000000,40.018,44.067,40.018,43.398,5160994,0
+CNX.US,D,20071121,000000,43.382,43.717,42.19,42.515,2368235,0
+CNX.US,D,20071123,000000,42.787,43.949,42.588,43.717,931900,0
+CNX.US,D,20071126,000000,43.503,46.127,43.503,43.757,3534217,0
+CNX.US,D,20071127,000000,43.868,45.15,42.962,44.759,4616851,0
+CNX.US,D,20071128,000000,45.427,47.718,45.182,47.409,4040215,0
+CNX.US,D,20071129,000000,47.734,47.734,46.447,46.828,3541417,0
+CNX.US,D,20071130,000000,47.64,47.878,46.064,47.161,3450047,0
+CNX.US,D,20071203,000000,46.652,47.734,45.427,45.626,5793677,0
+CNX.US,D,20071204,000000,45.301,46.287,44.854,46.048,2483471,0
+CNX.US,D,20071205,000000,46.565,48.707,46.565,48.411,5796288,0
+CNX.US,D,20071206,000000,48.627,50.36,48.411,50.24,3085531,0
+CNX.US,D,20071207,000000,50.615,50.973,49.175,50.607,2125892,0
+CNX.US,D,20071210,000000,50.646,52.524,50.646,51.959,4144408,0
+CNX.US,D,20071211,000000,52.318,52.318,48.976,49.207,3994836,0
+CNX.US,D,20071212,000000,50.423,51.824,49.892,51.712,4652794,0
+CNX.US,D,20071213,000000,51.276,52.5,50.917,52.278,3516822,0
+CNX.US,D,20071214,000000,52.404,54.068,51.943,52.524,4004713,0
+CNX.US,D,20071217,000000,52.913,53.337,52.111,52.31,3611120,0
+CNX.US,D,20071218,000000,52.796,53.972,52.412,53.503,3973603,0
+CNX.US,D,20071219,000000,53.622,54.322,53.304,54.133,3418861,0
+CNX.US,D,20071220,000000,54.609,55.691,53.679,55.691,2825912,0
+CNX.US,D,20071221,000000,56.192,57.171,55.5,56.805,3720757,0
+CNX.US,D,20071224,000000,57.528,58.237,56.582,57.878,968768,0
+CNX.US,D,20071226,000000,58.546,59.017,57.449,58.538,1999039,0
+CNX.US,D,20071227,000000,58.237,58.419,56.311,56.59,1989023,0
+CNX.US,D,20071228,000000,56.694,57.577,56.613,57.091,1631017,0
+CNX.US,D,20071231,000000,57.019,57.648,56.518,56.9,1176972,0
+CNX.US,D,20080102,000000,57.052,57.943,57.035,57.401,3412597,0
+CNX.US,D,20080103,000000,56.995,57.019,54.752,55.141,3969162,0
+CNX.US,D,20080104,000000,55.618,55.691,51.999,52.096,4482570,0
+CNX.US,D,20080107,000000,52.096,53.041,50.003,51.18,4193305,0
+CNX.US,D,20080108,000000,51.338,53.94,51.236,52.286,5511005,0
+CNX.US,D,20080109,000000,52.517,52.707,49.182,51.108,4003792,0
+CNX.US,D,20080110,000000,50.631,52.723,49.716,52.119,3180976,0
+CNX.US,D,20080111,000000,52.985,53.757,51.578,51.928,2845062,0
+CNX.US,D,20080114,000000,52.238,55.133,52.15,54.833,3128298,0
+CNX.US,D,20080115,000000,53.551,57.202,53.551,54.305,5577434,0
+CNX.US,D,20080116,000000,53.639,54.139,49.868,50.336,5491994,0
+CNX.US,D,20080117,000000,50.52,51.991,46.732,46.962,5837560,0
+CNX.US,D,20080118,000000,47.378,49.948,46.835,47.576,6921300,0
+CNX.US,D,20080122,000000,45.442,48.379,43.137,47.298,4959280,0
+CNX.US,D,20080123,000000,45.818,48.522,42.667,48.522,6169188,0
+CNX.US,D,20080124,000000,48.857,54.212,48.809,53.948,5810874,0
+CNX.US,D,20080125,000000,54.602,60.663,53.948,58.087,10435207,0
+CNX.US,D,20080128,000000,58.277,61.444,58.148,60.592,5855003,0
+CNX.US,D,20080129,000000,59.262,61.179,57.662,58.079,9045370,0
+CNX.US,D,20080130,000000,57.028,58.562,55.515,56.24,5442391,0
+CNX.US,D,20080131,000000,54.672,58.858,53.145,57.982,6367981,0
+CNX.US,D,20080201,000000,58.332,61.235,58.324,60.416,3788128,0
+CNX.US,D,20080204,000000,60.424,61.5,59.271,61.005,2843928,0
+CNX.US,D,20080205,000000,60.051,60.695,57.799,58.237,3590982,0
+CNX.US,D,20080206,000000,58.515,60.305,57.258,57.561,3281017,0
+CNX.US,D,20080207,000000,56.916,60.424,56.343,59.398,3347836,0
+CNX.US,D,20080208,000000,59.835,62.206,59.477,61.689,4082621,0
+CNX.US,D,20080211,000000,61.792,64.633,61.554,64.411,4440361,0
+CNX.US,D,20080212,000000,64.696,65.149,60.171,61.243,5452109,0
+CNX.US,D,20080213,000000,62.038,64.616,60.822,63.768,5200164,0
+CNX.US,D,20080214,000000,63.908,65.508,63.121,63.551,3740616,0
+CNX.US,D,20080215,000000,61.96,62.182,58.047,59.732,6802915,0
+CNX.US,D,20080219,000000,60.854,63.407,60.711,62.573,4007648,0
+CNX.US,D,20080220,000000,61.633,62.851,60.282,62.54,4099903,0
+CNX.US,D,20080221,000000,63.138,63.648,60.018,60.218,4106491,0
+CNX.US,D,20080222,000000,60.345,60.989,58.673,60.822,2904254,0
+CNX.US,D,20080225,000000,60.592,64.784,59.485,64.696,4555762,0
+CNX.US,D,20080226,000000,64.696,66.972,63.391,64.704,4753364,0
+CNX.US,D,20080227,000000,64.188,64.865,61.945,62.914,3734425,0
+CNX.US,D,20080228,000000,62.262,64.752,62.262,63.687,3810294,0
+CNX.US,D,20080229,000000,63.129,63.382,60.067,60.447,3195456,0
+CNX.US,D,20080303,000000,60.91,62.318,59.693,60.703,3657420,0
+CNX.US,D,20080304,000000,60.378,61.116,57.735,59.199,3976415,0
+CNX.US,D,20080305,000000,59.678,61.856,58.793,61.738,4592485,0
+CNX.US,D,20080306,000000,61.592,64.299,61.172,61.618,5466554,0
+CNX.US,D,20080307,000000,60.997,61.084,58.148,58.913,5540794,0
+CNX.US,D,20080310,000000,58.332,59.622,53.772,54.282,8573095,0
+CNX.US,D,20080311,000000,55.587,57.473,53.049,56.16,8268478,0
+CNX.US,D,20080312,000000,55.922,56.446,53.304,54.784,4946864,0
+CNX.US,D,20080313,000000,53.972,56.884,52.039,56.598,7106788,0
+CNX.US,D,20080314,000000,56.032,56.646,52.539,54.585,5753448,0
+CNX.US,D,20080317,000000,53.184,54.273,49.724,51.553,6504109,0
+CNX.US,D,20080318,000000,52.635,55.038,52.588,54.896,4372496,0
+CNX.US,D,20080319,000000,54.688,55.85,50.807,50.807,4527947,0
+CNX.US,D,20080320,000000,49.779,51.442,47.918,51.077,5797927,0
+CNX.US,D,20080324,000000,51.394,52.843,51.013,51.793,3309648,0
+CNX.US,D,20080325,000000,51.991,55.413,51.362,54.305,5906256,0
+CNX.US,D,20080326,000000,56.136,57.998,55.89,56.16,5281976,0
+CNX.US,D,20080327,000000,56.836,57.678,55.26,56.017,4953724,0
+CNX.US,D,20080328,000000,56.103,56.812,54.919,55.293,3010274,0
+CNX.US,D,20080331,000000,55.492,57.171,53.853,55.046,3878359,0
+CNX.US,D,20080401,000000,55.93,56.24,53.568,55.618,3662573,0
+CNX.US,D,20080402,000000,55.562,56.726,54.282,55.618,4219174,0
+CNX.US,D,20080403,000000,55.165,58.713,55.046,57.807,4341576,0
+CNX.US,D,20080404,000000,58.348,62.038,57.839,60.552,6693990,0
+CNX.US,D,20080407,000000,61.897,63.997,58.882,59.319,5280210,0
+CNX.US,D,20080408,000000,58.476,62.953,58.476,62.223,3708146,0
+CNX.US,D,20080409,000000,62.286,62.573,60.312,61.077,3285973,0
+CNX.US,D,20080410,000000,61.012,62.748,60.131,61.976,3407320,0
+CNX.US,D,20080411,000000,61.259,63.407,59.685,60.171,3229116,0
+CNX.US,D,20080414,000000,59.732,63.202,59.732,63.066,2776969,0
+CNX.US,D,20080415,000000,63.908,65.237,61.658,62.867,4341509,0
+CNX.US,D,20080416,000000,63.591,67.227,63.455,67.052,4284295,0
+CNX.US,D,20080417,000000,66.058,67.426,65.039,66.082,2604920,0
+CNX.US,D,20080418,000000,66.502,69.12,65.651,68.618,4767382,0
+CNX.US,D,20080421,000000,69.922,71.363,68.857,70.091,4326628,0
+CNX.US,D,20080422,000000,71.157,71.379,66.622,67.624,4403281,0
+CNX.US,D,20080423,000000,68.921,68.969,64.259,65.056,5037466,0
+CNX.US,D,20080424,000000,62.875,66.789,62.127,62.278,6519740,0
+CNX.US,D,20080425,000000,62.492,64.768,62.326,64.283,3297330,0
+CNX.US,D,20080428,000000,65.237,66.892,63.663,65.382,3489970,0
+CNX.US,D,20080429,000000,65.397,65.46,62.628,63.018,4304696,0
+CNX.US,D,20080430,000000,63.567,65.642,63.422,64.411,4126298,0
+CNX.US,D,20080501,000000,64.138,64.428,59.946,63.806,5717725,0
+CNX.US,D,20080502,000000,64.451,67.624,64.235,67.06,4438390,0
+CNX.US,D,20080505,000000,67.712,71.117,67.234,70.504,4253357,0
+CNX.US,D,20080506,000000,70.655,73.282,69.558,72.876,4433497,0
+CNX.US,D,20080507,000000,72.772,72.796,70.623,71.164,2898745,0
+CNX.US,D,20080508,000000,70.011,72.987,69.622,72.868,4156626,0
+CNX.US,D,20080509,000000,72.413,73.129,70.409,72.534,2744556,0
+CNX.US,D,20080512,000000,72.08,73.146,70.297,73.002,2215387,0
+CNX.US,D,20080513,000000,72.564,76.257,72.016,76.049,4462873,0
+CNX.US,D,20080514,000000,75.788,76.104,73.384,73.607,6123118,0
+CNX.US,D,20080515,000000,74.292,77.808,74.1,76.393,5564557,0
+CNX.US,D,20080516,000000,76.957,79.564,76.535,79.564,5038828,0
+CNX.US,D,20080519,000000,80.711,80.711,77.012,77.69,4596971,0
+CNX.US,D,20080520,000000,76.678,79.352,75.643,78.906,3954223,0
+CNX.US,D,20080521,000000,79.089,82.172,77.107,77.218,5436089,0
+CNX.US,D,20080522,000000,78.308,79.134,76.512,77.131,3456614,0
+CNX.US,D,20080523,000000,77.465,78.15,74.148,76.288,3137536,0
+CNX.US,D,20080527,000000,75.978,76.678,74.418,75.333,3004984,0
+CNX.US,D,20080528,000000,74.148,78.23,72.542,78.022,4469662,0
+CNX.US,D,20080529,000000,77.649,77.705,74.667,75.468,4076818,0
+CNX.US,D,20080530,000000,76.281,78.014,75.739,77.617,2965444,0
+CNX.US,D,20080602,000000,77.958,83.092,77.777,82.122,4792627,0
+CNX.US,D,20080603,000000,82.827,85.142,80.792,82.131,5998748,0
+CNX.US,D,20080604,000000,81.73,81.738,78.285,78.588,4409689,0
+CNX.US,D,20080605,000000,80.465,83.192,78.127,83.183,3480838,0
+CNX.US,D,20080606,000000,84.158,85.85,82.22,82.22,3454439,0
+CNX.US,D,20080609,000000,83.167,86.233,82.502,85.942,3013862,0
+CNX.US,D,20080610,000000,85.483,85.75,78.969,81.094,5332026,0
+CNX.US,D,20080611,000000,81.443,83.05,80.06,81.713,5099917,0
+CNX.US,D,20080612,000000,82.343,82.726,80.154,81.11,4918784,0
+CNX.US,D,20080613,000000,80.641,84.967,80.489,84.417,3509945,0
+CNX.US,D,20080616,000000,85.533,86.033,83.933,84.892,2463253,0
+CNX.US,D,20080617,000000,85.442,87.483,84.633,86.967,3533839,0
+CNX.US,D,20080618,000000,87.5,93.383,87.5,93.35,6185772,0
+CNX.US,D,20080619,000000,94.383,94.758,87.508,87.833,6009204,0
+CNX.US,D,20080620,000000,88.725,89.858,86.6,87.642,4358629,0
+CNX.US,D,20080623,000000,88.925,90.3,86.767,90.167,3967069,0
+CNX.US,D,20080624,000000,90.092,90.633,87.367,88.1,4003448,0
+CNX.US,D,20080625,000000,88.558,89.75,82.682,86.108,5910880,0
+CNX.US,D,20080626,000000,85.658,87.467,82.285,86.25,4616485,0
+CNX.US,D,20080627,000000,87,89.358,85.142,89.067,3916579,0
+CNX.US,D,20080630,000000,90.65,91.858,88.892,89.408,4490267,0
+CNX.US,D,20080701,000000,87.275,89.292,85.842,89.067,5306851,0
+CNX.US,D,20080702,000000,87.517,88.242,74.347,76.033,16712120,0
+CNX.US,D,20080703,000000,76.503,78.182,72.207,75.444,8704052,0
+CNX.US,D,20080707,000000,75.532,78.524,72.82,76.042,6696781,0
+CNX.US,D,20080708,000000,75.248,75.978,70.719,74.489,8635370,0
+CNX.US,D,20080709,000000,76.184,78.564,73.162,73.55,6447364,0
+CNX.US,D,20080710,000000,73.392,77.299,68.769,76.232,8005951,0
+CNX.US,D,20080711,000000,76.377,79.989,74.505,79.797,6650126,0
+CNX.US,D,20080714,000000,80.441,83.225,79.652,81.11,4820878,0
+CNX.US,D,20080715,000000,80.257,81.578,74.092,76.393,5631736,0
+CNX.US,D,20080716,000000,79.724,80.185,70.998,72.207,8073044,0
+CNX.US,D,20080717,000000,71.229,73.814,63.735,65.627,11822078,0
+CNX.US,D,20080718,000000,66.098,67.751,63.471,65.149,8817065,0
+CNX.US,D,20080721,000000,65.858,70.688,64.355,70.601,7612699,0
+CNX.US,D,20080722,000000,69.406,69.406,63.01,64.712,10953762,0
+CNX.US,D,20080723,000000,64.242,67.148,62.087,62.406,11909668,0
+CNX.US,D,20080724,000000,63.607,64.752,58.554,63.391,10839868,0
+CNX.US,D,20080725,000000,63.908,67.036,63.026,65.635,8991686,0
+CNX.US,D,20080728,000000,65.858,69.646,64.592,65.54,6579588,0
+CNX.US,D,20080729,000000,67.624,68.172,62.055,64.841,7453163,0
+CNX.US,D,20080730,000000,64.833,70.688,63.479,70.409,6576721,0
+CNX.US,D,20080731,000000,62.35,66.169,58.673,59.183,21098299,0
+CNX.US,D,20080801,000000,59.74,59.74,53.836,53.98,12206249,0
+CNX.US,D,20080804,000000,55.985,55.985,48.936,50.472,13181922,0
+CNX.US,D,20080805,000000,49.366,51.936,47.257,49.366,12175986,0
+CNX.US,D,20080806,000000,49.716,54.1,49.366,52.358,9449424,0
+CNX.US,D,20080807,000000,54.133,54.133,50.399,52.135,7805978,0
+CNX.US,D,20080808,000000,50.09,51.737,48.012,50.066,8613584,0
+CNX.US,D,20080811,000000,49.612,51.117,45.366,47.846,8050690,0
+CNX.US,D,20080812,000000,48.004,49.302,46.416,48.197,6597410,0
+CNX.US,D,20080813,000000,48.842,52.342,48.323,51.919,7853572,0
+CNX.US,D,20080814,000000,51.362,52.739,49.763,50.767,6331538,0
+CNX.US,D,20080815,000000,49.612,49.883,47.774,48.849,5010190,0
+CNX.US,D,20080818,000000,49.47,50.201,48.157,48.618,4991498,0
+CNX.US,D,20080819,000000,47.822,52.158,47.822,51.793,5749172,0
+CNX.US,D,20080820,000000,52.985,56.192,52.508,54.833,9710702,0
+CNX.US,D,20080821,000000,56.646,57.64,55.149,57.099,6623086,0
+CNX.US,D,20080822,000000,56.733,57.289,53.94,55.284,4387364,0
+CNX.US,D,20080825,000000,56.248,56.566,52.262,53.598,4012399,0
+CNX.US,D,20080826,000000,54.856,55.062,51.793,53.772,4657244,0
+CNX.US,D,20080827,000000,55.006,56.073,54.028,55.731,3517480,0
+CNX.US,D,20080828,000000,57.107,57.123,53.152,54.266,3649762,0
+CNX.US,D,20080829,000000,55.229,55.547,53.32,53.868,2849795,0
+CNX.US,D,20080902,000000,51.721,52.088,47.552,49.262,8956538,0
+CNX.US,D,20080903,000000,48.809,50.28,45.246,46.343,10164774,0
+CNX.US,D,20080904,000000,47.241,47.989,44.106,46.375,9297554,0
+CNX.US,D,20080905,000000,46.254,47.472,42.539,47.051,11029908,0
+CNX.US,D,20080908,000000,48.197,48.419,42.006,42.23,9175120,0
+CNX.US,D,20080909,000000,40.973,41.035,37.272,38.26,15276721,0
+CNX.US,D,20080910,000000,38.643,42.42,38.643,41.682,10883675,0
+CNX.US,D,20080911,000000,40.941,43.518,38.531,43.382,11354184,0
+CNX.US,D,20080912,000000,45.062,47.129,43.511,46.669,10849632,0
+CNX.US,D,20080915,000000,44.743,44.743,40.28,41.076,8210555,0
+CNX.US,D,20080916,000000,37.242,42.316,36.231,41.912,12077936,0
+CNX.US,D,20080917,000000,41.076,44.012,38.378,41.378,10501192,0
+CNX.US,D,20080918,000000,42.787,45.89,41.068,44.8,10651866,0
+CNX.US,D,20080919,000000,49.724,51.521,46.613,48.547,9877920,0
+CNX.US,D,20080922,000000,49.032,51.514,46.439,49.454,6688978,0
+CNX.US,D,20080923,000000,47.465,48.919,43.981,44.512,7853461,0
+CNX.US,D,20080924,000000,40.55,44.759,39.565,42.262,13805660,0
+CNX.US,D,20080925,000000,42.762,42.762,39.993,40.773,8420738,0
+CNX.US,D,20080926,000000,39.356,40.018,37.918,39.175,6852973,0
+CNX.US,D,20080929,000000,37.482,37.482,28.84,32.992,14751851,0
+CNX.US,D,20080930,000000,33.94,36.883,32.833,36.509,9028807,0
+CNX.US,D,20081001,000000,35.029,35.761,31.513,33.216,10067930,0
+CNX.US,D,20081002,000000,32.244,32.325,29.158,29.668,12443993,0
+CNX.US,D,20081003,000000,29.809,33.645,28.983,29.222,10685122,0
+CNX.US,D,20081006,000000,27.178,28.959,23.755,28.936,13234099,0
+CNX.US,D,20081007,000000,29.794,31.315,26.263,26.42,11844707,0
+CNX.US,D,20081008,000000,25.331,31.09,24.32,29.397,14269936,0
+CNX.US,D,20081009,000000,29.826,32.141,26.222,26.332,10018920,0
+CNX.US,D,20081010,000000,23.708,27.312,21.974,25.243,14862942,0
+CNX.US,D,20081013,000000,27.447,30.534,26.842,29.873,9379109,0
+CNX.US,D,20081014,000000,32.221,32.802,27.751,28.402,10220219,0
+CNX.US,D,20081015,000000,27.24,27.392,23,23.215,8451743,0
+CNX.US,D,20081016,000000,25.061,26.372,22.364,25.013,12440848,0
+CNX.US,D,20081017,000000,23.629,30.321,23.47,27.226,11143327,0
+CNX.US,D,20081020,000000,28.752,31.474,27.948,31.339,8758472,0
+CNX.US,D,20081021,000000,30.209,31.035,28.188,28.49,6812270,0
+CNX.US,D,20081022,000000,26.263,26.517,19.602,22.141,17845891,0
+CNX.US,D,20081023,000000,23.748,23.811,19.358,20.932,22757828,0
+CNX.US,D,20081024,000000,17.908,21.409,17.829,20.368,10237700,0
+CNX.US,D,20081027,000000,19.811,20.471,17.383,17.414,11970148,0
+CNX.US,D,20081028,000000,18.593,19.302,16.133,19.245,11188507,0
+CNX.US,D,20081029,000000,20.072,24.368,19.5,22.738,13733406,0
+CNX.US,D,20081030,000000,24.226,25.514,22.18,25.371,11503360,0
+CNX.US,D,20081031,000000,24.758,26.016,23.923,24.972,10496528,0
+CNX.US,D,20081103,000000,24.424,26.748,24.368,26.103,7377454,0
+CNX.US,D,20081104,000000,27.042,28.84,26.685,28.268,7152734,0
+CNX.US,D,20081105,000000,27.257,27.439,24.663,25.078,8760438,0
+CNX.US,D,20081106,000000,24.504,24.537,19.714,19.984,12975080,0
+CNX.US,D,20081107,000000,20.478,22.308,20.207,22.071,11486540,0
+CNX.US,D,20081110,000000,23.168,25.235,22.356,22.912,6734336,0
+CNX.US,D,20081111,000000,21.991,22.007,20.192,21.043,7632910,0
+CNX.US,D,20081112,000000,20.199,20.525,18.25,18.417,5876520,0
+CNX.US,D,20081113,000000,18.585,22.039,17.94,21.991,8327958,0
+CNX.US,D,20081114,000000,21.068,21.798,19.992,20.303,6548413,0
+CNX.US,D,20081117,000000,19.916,20.582,18.737,19.698,7177070,0
+CNX.US,D,20081118,000000,19.69,20.39,17.948,18.991,7885274,0
+CNX.US,D,20081119,000000,18.752,19.286,17.112,17.257,7304743,0
+CNX.US,D,20081120,000000,16.795,17.072,14.718,14.981,8568112,0
+CNX.US,D,20081121,000000,15.681,16.787,14.916,16.547,9461747,0
+CNX.US,D,20081124,000000,17.16,20.359,17.081,19.795,7624290,0
+CNX.US,D,20081125,000000,20.312,22.397,19.609,21.967,8067188,0
+CNX.US,D,20081126,000000,21.758,24.32,21.028,23.955,6097832,0
+CNX.US,D,20081128,000000,23.907,23.907,22.236,23.048,1611966,0
+CNX.US,D,20081201,000000,21.482,21.871,19.092,19.108,4743079,0
+CNX.US,D,20081202,000000,19.851,21.855,19.778,21.64,6676196,0
+CNX.US,D,20081203,000000,20.39,21.982,19.666,20.749,6114353,0
+CNX.US,D,20081204,000000,20.288,21.114,17.042,17.726,6481427,0
+CNX.US,D,20081205,000000,17.407,19.309,16.445,19.245,7550222,0
+CNX.US,D,20081208,000000,20.582,22.244,20.487,21.75,6335328,0
+CNX.US,D,20081209,000000,21.313,23.453,20.94,22.126,5851028,0
+CNX.US,D,20081210,000000,23.677,25.88,23.335,25.196,7066807,0
+CNX.US,D,20081211,000000,25.196,27.71,23.748,24.343,7532320,0
+CNX.US,D,20081212,000000,22.738,24.219,22.538,23.819,4881415,0
+CNX.US,D,20081215,000000,25.371,25.96,22.872,23.382,5723939,0
+CNX.US,D,20081216,000000,23.875,25.038,23.111,24.878,4475692,0
+CNX.US,D,20081217,000000,24.687,27.447,24.304,25.752,5756555,0
+CNX.US,D,20081218,000000,26.278,26.278,22.786,23.096,5030066,0
+CNX.US,D,20081219,000000,23.127,24.042,22.585,23.375,4953038,0
+CNX.US,D,20081222,000000,22.514,23.589,19.969,20.533,5196340,0
+CNX.US,D,20081223,000000,20.972,21.902,20.638,20.988,3726356,0
+CNX.US,D,20081224,000000,20.725,21.1,20.135,20.98,1026587,0
+CNX.US,D,20081226,000000,21.068,22.054,20.693,21.862,1787904,0
+CNX.US,D,20081229,000000,22.324,22.834,21.449,22.157,2564567,0
+CNX.US,D,20081230,000000,22.007,22.492,21.489,22.421,3389790,0
+CNX.US,D,20081231,000000,22.148,23.352,22.118,22.738,4177709,0
+CNX.US,D,20090102,000000,22.826,25.857,22.786,25.578,5750260,0
+CNX.US,D,20090105,000000,25.355,28.561,25.021,27.742,7129577,0
+CNX.US,D,20090106,000000,28.513,29.962,28.498,29.11,7121279,0
+CNX.US,D,20090107,000000,28.394,28.394,24.774,24.957,7975800,0
+CNX.US,D,20090108,000000,24.703,26.652,24.617,26.191,6431933,0
+CNX.US,D,20090109,000000,26.508,26.836,24.806,25.228,4588300,0
+CNX.US,D,20090112,000000,24.948,24.948,22.57,23.048,4703384,0
+CNX.US,D,20090113,000000,22.96,24.359,22.593,24.027,5051911,0
+CNX.US,D,20090114,000000,23.032,23.032,20.98,21.513,7406126,0
+CNX.US,D,20090115,000000,21.814,22.18,19.69,20.988,8123050,0
+CNX.US,D,20090116,000000,22.078,22.562,20.239,21.068,6759893,0
+CNX.US,D,20090120,000000,19.507,21.219,19.381,19.553,5852185,0
+CNX.US,D,20090121,000000,20.312,21.266,19.609,21.219,6546812,0
+CNX.US,D,20090122,000000,20.582,21.131,19.578,20.487,5577703,0
+CNX.US,D,20090123,000000,19.843,21.329,19.261,20.542,5700614,0
+CNX.US,D,20090126,000000,21.298,21.687,20.072,20.662,4626707,0
+CNX.US,D,20090127,000000,21.497,22.921,21.433,22.023,5504143,0
+CNX.US,D,20090128,000000,23,23.629,22.3,23.024,6327305,0
+CNX.US,D,20090129,000000,23.47,23.851,22.609,22.778,8563805,0
+CNX.US,D,20090130,000000,23.359,23.788,21.536,21.687,7474508,0
+CNX.US,D,20090202,000000,20.749,21.991,20.749,21.377,5466762,0
+CNX.US,D,20090203,000000,21.625,23.159,21.617,22.721,5631605,0
+CNX.US,D,20090204,000000,23.072,23.971,22.562,23.168,5023553,0
+CNX.US,D,20090205,000000,22.713,24.545,22.477,24.359,5558872,0
+CNX.US,D,20090206,000000,24.147,26.803,24.027,26.341,7796347,0
+CNX.US,D,20090209,000000,26.556,27.678,25.618,26.396,5897124,0
+CNX.US,D,20090210,000000,26.612,27.375,23.955,24.383,5740349,0
+CNX.US,D,20090211,000000,24.798,25.452,23.668,24.241,5562020,0
+CNX.US,D,20090212,000000,23.827,24.862,23.168,24.838,6150943,0
+CNX.US,D,20090213,000000,24.878,25.88,24.687,25.084,5563660,0
+CNX.US,D,20090217,000000,23.962,23.962,22.188,22.196,5453610,0
+CNX.US,D,20090218,000000,22.437,23.016,21.368,21.958,4314556,0
+CNX.US,D,20090219,000000,22.666,23.008,21.902,22.126,5716909,0
+CNX.US,D,20090220,000000,21.004,21.982,20.645,21.663,5349814,0
+CNX.US,D,20090223,000000,22.626,22.746,19.446,19.522,7107151,0
+CNX.US,D,20090224,000000,19.706,21.798,19.706,21.678,6408359,0
+CNX.US,D,20090225,000000,21.544,22.485,20.804,21.608,6234322,0
+CNX.US,D,20090226,000000,22.047,23.024,21.687,21.991,5649208,0
+CNX.US,D,20090227,000000,21.147,22.689,20.566,21.678,6317093,0
+CNX.US,D,20090302,000000,20.686,21.211,17.878,17.964,9482777,0
+CNX.US,D,20090303,000000,18.633,19.405,18.036,18.752,8478898,0
+CNX.US,D,20090304,000000,19.883,22.007,19.698,20.94,8966635,0
+CNX.US,D,20090305,000000,19.714,21.084,19.69,20.312,7007778,0
+CNX.US,D,20090306,000000,20.741,21.171,19.022,19.795,7855763,0
+CNX.US,D,20090309,000000,19.333,21.043,18.943,19.795,5058990,0
+CNX.US,D,20090310,000000,20.542,22.196,20.368,21.742,6507751,0
+CNX.US,D,20090311,000000,22.086,22.593,21.092,21.64,5642574,0
+CNX.US,D,20090312,000000,21.878,21.887,20.112,21.655,6295680,0
+CNX.US,D,20090313,000000,21.718,21.918,20.288,20.725,5298011,0
+CNX.US,D,20090316,000000,21.505,22.881,20.868,21.862,7128278,0
+CNX.US,D,20090317,000000,21.847,22.397,20.709,22.397,4583088,0
+CNX.US,D,20090318,000000,22.007,23.127,21.313,22.626,6058908,0
+CNX.US,D,20090319,000000,23.693,25.476,23.534,24.226,7494180,0
+CNX.US,D,20090320,000000,24.703,24.703,22.547,22.872,5694800,0
+CNX.US,D,20090323,000000,24.147,24.87,22.713,24.703,7347706,0
+CNX.US,D,20090324,000000,24.147,24.464,23.343,23.955,5510947,0
+CNX.US,D,20090325,000000,24.01,24.512,22.316,23.016,6059431,0
+CNX.US,D,20090326,000000,23.668,24.067,22.872,23.573,5633996,0
+CNX.US,D,20090327,000000,22.984,23.183,22.228,22.477,5511803,0
+CNX.US,D,20090330,000000,21.671,21.718,19.94,20.438,6422230,0
+CNX.US,D,20090331,000000,20.781,20.988,19.94,20.08,5254848,0
+CNX.US,D,20090401,000000,19.714,21.171,19.245,20.94,5568706,0
+CNX.US,D,20090402,000000,22.007,22.65,21.6,22.275,5542202,0
+CNX.US,D,20090403,000000,22.308,23.064,22.007,22.492,5480582,0
+CNX.US,D,20090406,000000,22.039,22.196,21.273,21.822,5239944,0
+CNX.US,D,20090407,000000,21.1,21.321,20.192,20.487,5050798,0
+CNX.US,D,20090408,000000,20.549,21.123,20.12,20.717,6075494,0
+CNX.US,D,20090409,000000,21.552,22.015,21.298,21.521,5663422,0
+CNX.US,D,20090413,000000,21.019,22.102,20.487,21.742,4215307,0
+CNX.US,D,20090414,000000,21.655,23.048,21.417,22.164,6420617,0
+CNX.US,D,20090415,000000,21.028,21.6,20.589,21.576,5198494,0
+CNX.US,D,20090416,000000,21.782,22.134,21.084,21.368,3942582,0
+CNX.US,D,20090417,000000,21.393,21.75,20.972,21.084,4235191,0
+CNX.US,D,20090420,000000,20.414,20.597,19.514,19.545,4608973,0
+CNX.US,D,20090421,000000,19.35,20.613,19.1,20.319,4328717,0
+CNX.US,D,20090422,000000,20.057,21.417,19.916,20.605,5147716,0
+CNX.US,D,20090423,000000,22.086,23.971,21.671,23.215,12176812,0
+CNX.US,D,20090424,000000,23.262,25.452,22.834,24.232,8747021,0
+CNX.US,D,20090427,000000,23.518,24.051,23.168,23.549,4032522,0
+CNX.US,D,20090428,000000,23.04,23.653,23.04,23.382,4397914,0
+CNX.US,D,20090429,000000,23.843,25.897,23.843,25.53,7187659,0
+CNX.US,D,20090430,000000,26.118,26.254,24.424,24.886,4410955,0
+CNX.US,D,20090501,000000,25.029,27.447,24.997,26.748,4938400,0
+CNX.US,D,20090504,000000,27.162,30.137,26.906,29.993,9269940,0
+CNX.US,D,20090505,000000,30.178,30.233,28.204,29.278,4564318,0
+CNX.US,D,20090506,000000,30.097,31.434,29.755,30.901,5131712,0
+CNX.US,D,20090507,000000,31.831,32.141,29.142,29.691,5140379,0
+CNX.US,D,20090508,000000,29.668,31.768,29.668,31.768,5227177,0
+CNX.US,D,20090511,000000,30.265,30.773,29.333,29.731,4347760,0
+CNX.US,D,20090512,000000,30.939,31.592,28.76,30.137,4869144,0
+CNX.US,D,20090513,000000,29.229,29.627,27.431,27.798,5441908,0
+CNX.US,D,20090514,000000,27.415,28.928,26.717,28.505,4634855,0
+CNX.US,D,20090515,000000,28.156,29.151,27.09,27.359,3957503,0
+CNX.US,D,20090518,000000,28.004,30.088,27.727,30.018,4199717,0
+CNX.US,D,20090519,000000,29.832,32.172,29.437,31.09,5478457,0
+CNX.US,D,20090520,000000,31.592,33.653,31.362,31.656,5658989,0
+CNX.US,D,20090521,000000,30.893,31.011,29.071,29.467,4424324,0
+CNX.US,D,20090522,000000,30.241,30.869,29.467,29.898,3409339,0
+CNX.US,D,20090526,000000,29.022,31.146,28.744,30.931,4545022,0
+CNX.US,D,20090527,000000,31.202,32.579,30.955,31.035,4779950,0
+CNX.US,D,20090528,000000,31.624,32.54,31.003,32.205,3901387,0
+CNX.US,D,20090529,000000,32.818,33.598,31.927,32.746,4901005,0
+CNX.US,D,20090601,000000,33.86,35.109,33.86,34.662,4294074,0
+CNX.US,D,20090602,000000,34.346,35.046,33.207,33.733,4860539,0
+CNX.US,D,20090603,000000,33.358,33.39,31.098,31.95,6295160,0
+CNX.US,D,20090604,000000,32.722,33.302,32.047,32.985,5146750,0
+CNX.US,D,20090605,000000,33.797,33.964,31.974,32.172,5581367,0
+CNX.US,D,20090608,000000,31.895,32.237,30.988,31.888,4229849,0
+CNX.US,D,20090609,000000,32.754,33.709,32.358,33.35,5480782,0
+CNX.US,D,20090610,000000,34.051,34.33,32.358,33.058,4556243,0
+CNX.US,D,20090611,000000,33.089,34.943,32.722,34.058,4970704,0
+CNX.US,D,20090612,000000,33.31,33.773,32.619,33.262,3125158,0
+CNX.US,D,20090615,000000,31.888,32.277,30.629,31.194,4388863,0
+CNX.US,D,20090616,000000,31.895,32.062,29.684,29.787,4241341,0
+CNX.US,D,20090617,000000,29.548,29.946,28.346,29.088,5568539,0
+CNX.US,D,20090618,000000,29.127,29.714,28.474,29.031,3286506,0
+CNX.US,D,20090619,000000,29.832,30.186,29.134,29.302,4579030,0
+CNX.US,D,20090622,000000,28.624,28.624,26.254,26.271,4877186,0
+CNX.US,D,20090623,000000,26.452,27.806,26.444,27.478,4518371,0
+CNX.US,D,20090624,000000,27.908,28.402,26.851,27.145,4672636,0
+CNX.US,D,20090625,000000,26.961,28.664,26.923,28.505,4447730,0
+CNX.US,D,20090626,000000,28.261,28.498,27.462,27.734,3870442,0
+CNX.US,D,20090629,000000,27.997,28.442,27.551,27.655,2988209,0
+CNX.US,D,20090630,000000,27.67,28.261,26.661,27.018,4569932,0
+CNX.US,D,20090701,000000,27.766,28.172,26.851,26.947,3591943,0
+CNX.US,D,20090702,000000,26.357,26.947,24.981,24.981,4256783,0
+CNX.US,D,20090706,000000,24.328,24.545,23.502,24.067,8422522,0
+CNX.US,D,20090707,000000,24.091,24.617,23.613,23.668,4831997,0
+CNX.US,D,20090708,000000,23.715,24.584,22.753,23.7,4751532,0
+CNX.US,D,20090709,000000,24.13,24.774,23.843,24.17,4309178,0
+CNX.US,D,20090710,000000,23.661,24.01,23.247,23.708,4582717,0
+CNX.US,D,20090713,000000,23.811,24.187,22.905,24.187,3654293,0
+CNX.US,D,20090714,000000,24.624,24.728,23.422,23.748,5496739,0
+CNX.US,D,20090715,000000,24.512,25.412,24.359,25.298,4173277,0
+CNX.US,D,20090716,000000,25.038,26.851,24.941,26.612,6665084,0
+CNX.US,D,20090717,000000,26.348,27.304,25.864,26.78,5297855,0
+CNX.US,D,20090720,000000,27.407,28.06,27.359,27.94,4702247,0
+CNX.US,D,20090721,000000,28.458,28.616,25.848,26.548,6836820,0
+CNX.US,D,20090722,000000,25.905,26.302,25.658,25.983,5555424,0
+CNX.US,D,20090723,000000,25.983,27.122,25.921,26.993,5375843,0
+CNX.US,D,20090724,000000,26.78,27.647,26.685,27.615,3837684,0
+CNX.US,D,20090727,000000,27.415,28.004,27.122,27.703,3044254,0
+CNX.US,D,20090728,000000,27.186,27.908,26.819,27.535,3939982,0
+CNX.US,D,20090729,000000,26.938,27.026,26.032,26.652,5054048,0
+CNX.US,D,20090730,000000,26.906,27.83,26.652,27.248,5465597,0
+CNX.US,D,20090731,000000,27.638,28.426,27.066,28.268,6569261,0
+CNX.US,D,20090803,000000,29.388,30.202,29.014,29.739,5234407,0
+CNX.US,D,20090804,000000,29.182,30.209,29.079,29.588,3814855,0
+CNX.US,D,20090805,000000,29.794,29.794,28.888,29.325,2762312,0
+CNX.US,D,20090806,000000,29.452,29.832,28.936,29.397,2824213,0
+CNX.US,D,20090807,000000,30.033,30.79,29.253,30.337,4425607,0
+CNX.US,D,20090810,000000,30.226,31.043,29.913,30.478,3254977,0
+CNX.US,D,20090811,000000,30.265,30.47,29.841,30.137,3093812,0
+CNX.US,D,20090812,000000,30.001,30.972,29.684,30.678,3709256,0
+CNX.US,D,20090813,000000,31.347,32.938,31.106,32.913,5798854,0
+CNX.US,D,20090814,000000,33.103,33.103,31.633,32.014,4939286,0
+CNX.US,D,20090817,000000,30.798,30.893,29.977,30.351,2754191,0
+CNX.US,D,20090818,000000,30.542,30.916,30.398,30.59,2367953,0
+CNX.US,D,20090819,000000,30.018,31.242,29.516,30.901,2510022,0
+CNX.US,D,20090820,000000,30.749,31.474,30.606,30.916,2333114,0
+CNX.US,D,20090821,000000,31.536,32.325,31.307,32.181,3091348,0
+CNX.US,D,20090824,000000,32.929,33.47,32.333,32.564,2834941,0
+CNX.US,D,20090825,000000,33.041,33.342,31.498,31.68,2996933,0
+CNX.US,D,20090826,000000,31.434,31.576,30.693,31.202,3168431,0
+CNX.US,D,20090827,000000,30.901,31.098,29.373,30.613,4392202,0
+CNX.US,D,20090828,000000,31.291,31.543,30.47,30.893,2045017,0
+CNX.US,D,20090831,000000,30.312,30.312,29.437,29.763,2527999,0
+CNX.US,D,20090901,000000,29.826,30.685,28.864,29.014,3459348,0
+CNX.US,D,20090902,000000,28.951,29.349,28.505,28.777,3024581,0
+CNX.US,D,20090903,000000,29.174,29.684,29.055,29.524,2948010,0
+CNX.US,D,20090904,000000,29.358,30.916,29.127,30.814,4486218,0
+CNX.US,D,20090908,000000,31.616,32.388,31.543,32.101,3421098,0
+CNX.US,D,20090909,000000,32.244,32.809,31.584,32.706,3729361,0
+CNX.US,D,20090910,000000,32.786,33.422,32.085,33.246,4009772,0
+CNX.US,D,20090911,000000,33.55,34.089,32.595,32.905,4037533,0
+CNX.US,D,20090914,000000,32.228,34.607,32.228,34.551,4472538,0
+CNX.US,D,20090915,000000,34.425,36.333,34.25,36.097,6652204,0
+CNX.US,D,20090916,000000,36.422,38.943,36.373,38.244,7338286,0
+CNX.US,D,20090917,000000,38.068,38.753,36.597,36.892,5138783,0
+CNX.US,D,20090918,000000,37.233,37.32,36.104,37.138,4503683,0
+CNX.US,D,20090921,000000,36.453,37.718,35.745,37.377,4808978,0
+CNX.US,D,20090922,000000,38.26,39.653,38.077,39.208,5500597,0
+CNX.US,D,20090923,000000,38.212,38.586,36.883,37.304,6041856,0
+CNX.US,D,20090924,000000,37.767,37.767,35.499,36.104,4421310,0
+CNX.US,D,20090925,000000,34.823,35.968,34.639,35.236,4305866,0
+CNX.US,D,20090928,000000,35.387,36.413,34.895,36.366,2918316,0
+CNX.US,D,20090929,000000,36.183,36.692,35.419,36.057,3032618,0
+CNX.US,D,20090930,000000,36.486,36.684,34.928,35.888,4156009,0
+CNX.US,D,20091001,000000,35.539,36.001,34.354,34.433,3749791,0
+CNX.US,D,20091002,000000,33.797,35.101,33.606,34.242,3312361,0
+CNX.US,D,20091005,000000,34.711,36.47,34.607,36.216,4334996,0
+CNX.US,D,20091006,000000,36.326,38.323,36.128,37.83,4971268,0
+CNX.US,D,20091007,000000,37.964,38.522,36.851,37.79,4433671,0
+CNX.US,D,20091008,000000,38.188,39.748,38.188,39.388,4291136,0
+CNX.US,D,20091009,000000,39,39.525,38.236,39.103,2192892,0
+CNX.US,D,20091012,000000,39.755,40.773,39.223,39.558,3250349,0
+CNX.US,D,20091013,000000,39.517,40.05,38.394,39.819,3383737,0
+CNX.US,D,20091014,000000,40.63,40.862,40.192,40.614,2939003,0
+CNX.US,D,20091015,000000,40.208,40.703,39.699,40.591,3677012,0
+CNX.US,D,20091016,000000,39.748,40.24,39.152,39.501,4333326,0
+CNX.US,D,20091019,000000,39.412,41.418,39.175,40.638,4175172,0
+CNX.US,D,20091020,000000,41.402,41.625,39.168,40.384,3697889,0
+CNX.US,D,20091021,000000,40.137,42.198,39.913,40.638,4843985,0
+CNX.US,D,20091022,000000,39.332,39.653,37.918,38.983,9434168,0
+CNX.US,D,20091023,000000,38.976,39.541,37.482,37.727,4606925,0
+CNX.US,D,20091026,000000,37.877,39.533,36.795,36.939,4495046,0
+CNX.US,D,20091027,000000,37.138,37.614,36.453,36.637,3810790,0
+CNX.US,D,20091028,000000,36.302,36.318,34.662,34.848,6191083,0
+CNX.US,D,20091029,000000,35.801,36.907,35.61,36.446,3531390,0
+CNX.US,D,20091030,000000,36.676,36.676,33.94,34.058,7452090,0
+CNX.US,D,20091102,000000,34.511,35.307,33.629,34.488,5239895,0
+CNX.US,D,20091103,000000,33.852,35.745,33.558,35.157,4039868,0
+CNX.US,D,20091104,000000,35.675,36.183,35.228,35.402,3919033,0
+CNX.US,D,20091105,000000,35.745,36.62,35.532,36.389,2881834,0
+CNX.US,D,20091106,000000,35.777,37.075,35.402,36.168,2612702,0
+CNX.US,D,20091109,000000,36.811,38.028,36.715,37.956,3707189,0
+CNX.US,D,20091110,000000,37.694,38.737,37.678,38.586,3923978,0
+CNX.US,D,20091111,000000,39.072,39.945,38.49,38.627,4453086,0
+CNX.US,D,20091112,000000,38.418,38.728,36.931,37.337,3586450,0
+CNX.US,D,20091113,000000,37.281,37.847,36.851,37.265,2959588,0
+CNX.US,D,20091116,000000,37.775,39.412,37.767,38.831,3104258,0
+CNX.US,D,20091117,000000,38.442,39.691,38.244,39.565,2498910,0
+CNX.US,D,20091118,000000,39.779,40.169,38.935,39.396,2983663,0
+CNX.US,D,20091119,000000,38.458,38.911,37.361,37.83,3513572,0
+CNX.US,D,20091120,000000,37.504,37.519,35.761,36.597,5289119,0
+CNX.US,D,20091123,000000,37.512,38.204,35.363,36.032,5396728,0
+CNX.US,D,20091124,000000,35.84,37.036,35.691,36.827,3476116,0
+CNX.US,D,20091125,000000,37.218,38.1,36.589,37.758,2597353,0
+CNX.US,D,20091127,000000,36.008,36.755,35.372,36.509,1875438,0
+CNX.US,D,20091130,000000,36.278,37.122,36.049,36.533,3174582,0
+CNX.US,D,20091201,000000,37.012,37.79,36.859,37.361,3457223,0
+CNX.US,D,20091202,000000,37.488,37.798,36.558,36.835,2765900,0
+CNX.US,D,20091203,000000,36.883,37.122,35.713,35.752,2763661,0
+CNX.US,D,20091204,000000,36.35,37.368,34.161,34.816,5698114,0
+CNX.US,D,20091207,000000,34.671,35.659,34.558,34.751,2710034,0
+CNX.US,D,20091208,000000,34.266,34.895,33.813,34.395,3574291,0
+CNX.US,D,20091209,000000,34.558,35.451,34.209,35.268,2492488,0
+CNX.US,D,20091210,000000,35.402,36.152,35.323,35.675,2370719,0
+CNX.US,D,20091211,000000,35.785,36.017,34.808,35.078,3123152,0
+CNX.US,D,20091214,000000,35.554,36.113,35.554,35.84,3110291,0
+CNX.US,D,20091215,000000,35.427,36.811,35.411,36.549,3175976,0
+CNX.US,D,20091216,000000,37.043,37.678,36.613,37.012,2824438,0
+CNX.US,D,20091217,000000,36.668,36.988,36.025,36.652,2766209,0
+CNX.US,D,20091218,000000,37.051,37.863,37.051,37.775,4434784,0
+CNX.US,D,20091221,000000,38.244,39.103,38.037,38.522,3721079,0
+CNX.US,D,20091222,000000,38.674,40.169,38.658,40.082,3437234,0
+CNX.US,D,20091223,000000,39.699,42.285,39.699,42.062,4375502,0
+CNX.US,D,20091224,000000,42.103,42.388,41.577,41.896,1541712,0
+CNX.US,D,20091228,000000,42.372,42.563,41.315,41.633,1885393,0
+CNX.US,D,20091229,000000,41.896,41.99,40.344,40.638,2486008,0
+CNX.US,D,20091230,000000,40.161,40.473,39.828,40.223,2066423,0
+CNX.US,D,20091231,000000,40.161,40.48,39.621,39.621,1527450,0
+CNX.US,D,20100104,000000,40.798,42.539,40.654,42.127,4449124,0
+CNX.US,D,20100105,000000,42.166,44.035,42.135,43.382,4006536,0
+CNX.US,D,20100106,000000,43.813,45.078,43.533,44.822,4243486,0
+CNX.US,D,20100107,000000,44.552,44.552,43.35,44.122,3484468,0
+CNX.US,D,20100108,000000,43.798,44.949,43.342,44.719,2238818,0
+CNX.US,D,20100111,000000,46.017,46.143,43.525,43.852,3241940,0
+CNX.US,D,20100112,000000,43.137,43.717,42.659,43.2,3913508,0
+CNX.US,D,20100113,000000,43.637,43.701,42.118,43.382,2464297,0
+CNX.US,D,20100114,000000,43.431,43.813,42.723,42.818,2596313,0
+CNX.US,D,20100115,000000,42.739,43.066,41.618,42.087,3963523,0
+CNX.US,D,20100119,000000,41.935,42.715,41.768,42.652,2436952,0
+CNX.US,D,20100120,000000,41.919,42.094,40.941,42.014,2661820,0
+CNX.US,D,20100121,000000,40.878,41.386,39.445,39.582,4836587,0
+CNX.US,D,20100122,000000,40.574,41.1,38.823,39.112,7514260,0
+CNX.US,D,20100125,000000,39.842,40.392,39.469,39.699,2524174,0
+CNX.US,D,20100126,000000,38.983,40.949,38.522,39.788,4373201,0
+CNX.US,D,20100127,000000,39.598,40.248,37.941,39.803,4508590,0
+CNX.US,D,20100128,000000,40.456,40.862,38.323,39.253,4348211,0
+CNX.US,D,20100129,000000,39.707,40.44,36.668,37.083,7539293,0
+CNX.US,D,20100201,000000,37.735,39.835,37.288,39.755,5794530,0
+CNX.US,D,20100202,000000,39.978,40.105,38.777,39.842,4334473,0
+CNX.US,D,20100203,000000,39.835,40.558,38.8,39.095,3242038,0
+CNX.US,D,20100204,000000,38.442,38.562,35.848,36.057,5601086,0
+CNX.US,D,20100205,000000,35.912,36.732,34.99,36.637,6252990,0
+CNX.US,D,20100208,000000,36.802,37.012,35.427,35.468,3490168,0
+CNX.US,D,20100209,000000,36.381,37.863,36.231,37.028,5607617,0
+CNX.US,D,20100210,000000,36.923,37.352,35.427,36.438,4204147,0
+CNX.US,D,20100211,000000,36.676,38.855,36.62,38.578,5456197,0
+CNX.US,D,20100212,000000,37.782,39.332,37.09,39.269,6146304,0
+CNX.US,D,20100216,000000,40.152,40.384,39.828,40.177,4029337,0
+CNX.US,D,20100217,000000,40.368,40.512,39.103,39.882,4198511,0
+CNX.US,D,20100218,000000,39.573,40.152,39.016,39.517,4101041,0
+CNX.US,D,20100219,000000,39.072,40.177,39.031,39.707,3148540,0
+CNX.US,D,20100222,000000,40.09,40.574,39.549,39.731,4043288,0
+CNX.US,D,20100223,000000,39.525,39.699,37.458,37.519,5844634,0
+CNX.US,D,20100224,000000,37.687,38.602,37.582,38.332,4395072,0
+CNX.US,D,20100225,000000,37.012,39.582,36.62,39.461,5539894,0
+CNX.US,D,20100226,000000,39.16,40.248,38.815,40.066,3875839,0
+CNX.US,D,20100301,000000,40.718,41.713,40.353,41.601,4869520,0
+CNX.US,D,20100302,000000,41.857,43.598,41.816,42.834,5221850,0
+CNX.US,D,20100303,000000,43.009,43.652,42.731,42.929,3756802,0
+CNX.US,D,20100304,000000,42.913,43.257,41.721,42.206,4522764,0
+CNX.US,D,20100305,000000,42.746,44.02,42.38,43.798,4831031,0
+CNX.US,D,20100308,000000,43.829,44.067,42.388,42.731,3723174,0
+CNX.US,D,20100309,000000,42.223,42.762,41.816,42.356,2960689,0
+CNX.US,D,20100310,000000,42.588,43.2,42.158,42.707,2928707,0
+CNX.US,D,20100311,000000,42.396,43.304,42.19,42.906,3518951,0
+CNX.US,D,20100312,000000,43.288,43.748,42.913,43.224,3069102,0
+CNX.US,D,20100315,000000,40.416,40.567,38.594,38.862,11845452,0
+CNX.US,D,20100316,000000,39.253,39.325,37.941,38.737,9210991,0
+CNX.US,D,20100317,000000,39.119,39.913,38.482,38.65,6661591,0
+CNX.US,D,20100318,000000,38.698,39.223,37.534,37.735,6108685,0
+CNX.US,D,20100319,000000,37.83,38.316,36.16,36.238,7556344,0
+CNX.US,D,20100322,000000,35.586,35.84,34.363,35.554,11187132,0
+CNX.US,D,20100323,000000,35.993,36.152,35.331,35.698,6582020,0
+CNX.US,D,20100324,000000,36.097,36.851,35.817,36.358,9402090,0
+CNX.US,D,20100325,000000,36.462,36.581,34.098,34.185,11823862,0
+CNX.US,D,20100326,000000,33.758,34.242,33.455,33.813,43522058,0
+CNX.US,D,20100329,000000,34.145,34.518,33.844,33.94,16584017,0
+CNX.US,D,20100330,000000,34.169,34.202,33.262,33.638,10211885,0
+CNX.US,D,20100331,000000,33.685,34.417,33.629,33.94,10256245,0
+CNX.US,D,20100401,000000,34.402,35.204,34.018,34.959,12589928,0
+CNX.US,D,20100405,000000,35.029,36.064,35.029,36.017,8904175,0
+CNX.US,D,20100406,000000,36.088,36.692,35.578,36.549,11164849,0
+CNX.US,D,20100407,000000,36.47,36.755,35.523,35.96,8406505,0
+CNX.US,D,20100408,000000,35.459,35.785,35.006,35.777,6880478,0
+CNX.US,D,20100409,000000,36.589,36.995,36.144,36.525,9355157,0
+CNX.US,D,20100412,000000,36.422,37.344,36.246,36.802,6900546,0
+CNX.US,D,20100413,000000,36.755,36.939,36.113,36.333,5132650,0
+CNX.US,D,20100414,000000,36.684,36.851,35.188,35.912,11752008,0
+CNX.US,D,20100415,000000,36.081,36.246,35.078,35.307,8012418,0
+CNX.US,D,20100416,000000,35.086,35.086,33.758,33.948,11206632,0
+CNX.US,D,20100419,000000,33.725,34.051,32.595,33.979,10690526,0
+CNX.US,D,20100420,000000,34.425,34.654,33.924,34.074,8383790,0
+CNX.US,D,20100421,000000,34.13,34.648,33.486,34.33,7383109,0
+CNX.US,D,20100422,000000,33.773,34.855,33.542,34.687,7035314,0
+CNX.US,D,20100423,000000,34.799,35.801,34.37,35.801,7327373,0
+CNX.US,D,20100426,000000,36.001,36.199,35.283,36.025,8808305,0
+CNX.US,D,20100427,000000,35.523,35.863,34.433,34.481,6817396,0
+CNX.US,D,20100428,000000,34.678,35.307,34.218,35.086,7462088,0
+CNX.US,D,20100429,000000,36.883,37.178,35.276,35.769,13005556,0
+CNX.US,D,20100430,000000,36.152,36.47,35.165,35.547,10814970,0
+CNX.US,D,20100503,000000,35.84,35.896,34.058,35.443,6866071,0
+CNX.US,D,20100504,000000,34.567,34.671,33.159,33.622,6686536,0
+CNX.US,D,20100505,000000,32.42,33.598,31.633,32.754,10384202,0
+CNX.US,D,20100506,000000,32.301,33.033,29.182,31.307,10980678,0
+CNX.US,D,20100507,000000,30.838,32.022,29.993,30.502,10380312,0
+CNX.US,D,20100510,000000,32.277,33.192,32.221,33.176,8419595,0
+CNX.US,D,20100511,000000,32.532,32.968,31.146,31.267,10749512,0
+CNX.US,D,20100512,000000,31.52,32.898,31.45,32.69,7329486,0
+CNX.US,D,20100513,000000,32.627,33.398,32.221,32.713,5414382,0
+CNX.US,D,20100514,000000,32.373,32.492,31.426,31.99,5200151,0
+CNX.US,D,20100517,000000,31.863,32.047,29.913,30.83,7302428,0
+CNX.US,D,20100518,000000,31.498,31.822,29.652,29.889,8479868,0
+CNX.US,D,20100519,000000,29.302,29.906,28.068,28.672,12699428,0
+CNX.US,D,20100520,000000,27.567,27.822,26.412,26.836,11828824,0
+CNX.US,D,20100521,000000,25.728,28.552,25.728,28.228,11075753,0
+CNX.US,D,20100524,000000,28.132,28.394,26.978,27.026,6461044,0
+CNX.US,D,20100525,000000,25.864,27.758,25.689,27.694,7289087,0
+CNX.US,D,20100526,000000,28.624,28.921,27.71,27.892,5742272,0
+CNX.US,D,20100527,000000,28.84,29.54,28.474,29.516,6109669,0
+CNX.US,D,20100528,000000,29.572,29.969,28.736,29.022,5600045,0
+CNX.US,D,20100601,000000,28.552,29.055,27.226,27.226,5098081,0
+CNX.US,D,20100602,000000,27.734,29.516,27.632,29.516,6298147,0
+CNX.US,D,20100603,000000,29.443,30.249,28.298,30.178,9240575,0
+CNX.US,D,20100604,000000,28.975,29.922,27.718,27.957,11098346,0
+CNX.US,D,20100607,000000,28.164,28.8,27.392,27.511,6885994,0
+CNX.US,D,20100608,000000,27.686,29.174,27.662,29.071,7400394,0
+CNX.US,D,20100609,000000,29.5,29.993,28.426,28.624,5357678,0
+CNX.US,D,20100610,000000,29.755,30.742,29.603,30.693,5323836,0
+CNX.US,D,20100611,000000,30.025,30.948,30.025,30.931,4220401,0
+CNX.US,D,20100614,000000,31.536,31.798,31.019,31.106,6015036,0
+CNX.US,D,20100615,000000,31.656,32.261,31.387,31.998,6235094,0
+CNX.US,D,20100616,000000,31.656,31.927,31.138,31.498,4312556,0
+CNX.US,D,20100617,000000,31.768,31.768,30.321,30.766,6143558,0
+CNX.US,D,20100618,000000,30.717,31.194,30.265,31.114,6479231,0
+CNX.US,D,20100621,000000,32.189,32.428,30.742,31.122,4443228,0
+CNX.US,D,20100622,000000,31.251,31.323,29.397,29.596,5564850,0
+CNX.US,D,20100623,000000,29.365,30.209,29.174,29.898,4882657,0
+CNX.US,D,20100624,000000,29.809,30.359,29.198,29.381,4660680,0
+CNX.US,D,20100625,000000,29.476,30.105,28.856,29.731,7585703,0
+CNX.US,D,20100628,000000,29.882,29.882,28.768,28.88,3835055,0
+CNX.US,D,20100629,000000,28.1,28.244,27.066,27.336,5567008,0
+CNX.US,D,20100630,000000,27.486,28.092,26.667,26.858,4635275,0
+CNX.US,D,20100701,000000,27.423,27.862,25.921,27.073,6142040,0
+CNX.US,D,20100702,000000,27.257,27.375,26.341,26.597,3789570,0
+CNX.US,D,20100706,000000,27.535,27.948,26.597,26.938,3897763,0
+CNX.US,D,20100707,000000,27.033,28.64,27.002,28.624,5325266,0
+CNX.US,D,20100708,000000,29.088,29.198,28.124,29.007,2913304,0
+CNX.US,D,20100709,000000,28.888,29.882,28.577,29.508,4057241,0
+CNX.US,D,20100712,000000,29.365,29.802,28.897,29.238,3333644,0
+CNX.US,D,20100713,000000,29.755,29.953,29.286,29.5,4404626,0
+CNX.US,D,20100714,000000,29.302,29.636,28.904,29.174,2760318,0
+CNX.US,D,20100715,000000,29.11,29.166,28.354,29.079,3743273,0
+CNX.US,D,20100716,000000,28.921,29.007,27.782,27.916,5101008,0
+CNX.US,D,20100719,000000,28.068,28.458,27.551,28.1,3302430,0
+CNX.US,D,20100720,000000,27.559,29.865,27.543,29.699,5151412,0
+CNX.US,D,20100721,000000,29.993,30.701,29.603,29.969,6739024,0
+CNX.US,D,20100722,000000,30.398,31.443,30.351,31.202,4797658,0
+CNX.US,D,20100723,000000,31.146,31.688,30.463,31.043,7502551,0
+CNX.US,D,20100726,000000,31.043,31.443,30.653,31.17,3671873,0
+CNX.US,D,20100727,000000,31.443,31.52,29.962,30.485,5038218,0
+CNX.US,D,20100728,000000,30.431,31.098,30.289,30.717,3916571,0
+CNX.US,D,20100729,000000,29.516,29.826,28.64,29.253,11332075,0
+CNX.US,D,20100730,000000,28.72,30.033,28.697,29.818,5173273,0
+CNX.US,D,20100802,000000,30.55,31.027,30.281,30.869,4243229,0
+CNX.US,D,20100803,000000,30.749,31.218,30.47,30.773,3319055,0
+CNX.US,D,20100804,000000,30.758,31.307,30.226,31.17,3577177,0
+CNX.US,D,20100805,000000,30.854,31.106,30.478,30.979,2729705,0
+CNX.US,D,20100806,000000,30.367,31.299,30.209,30.955,3641574,0
+CNX.US,D,20100809,000000,31.258,31.536,30.582,30.885,2835137,0
+CNX.US,D,20100810,000000,30.281,30.653,29.652,30.422,2993058,0
+CNX.US,D,20100811,000000,29.596,29.755,28.872,29.151,3881789,0
+CNX.US,D,20100812,000000,28.672,29.763,28.561,29.103,3227624,0
+CNX.US,D,20100813,000000,29.063,29.684,28.864,28.897,3054116,0
+CNX.US,D,20100816,000000,28.688,29.174,28.433,28.688,3011015,0
+CNX.US,D,20100817,000000,28.912,29.158,28.474,28.888,4711124,0
+CNX.US,D,20100818,000000,28.88,28.88,27.964,28.1,6304781,0
+CNX.US,D,20100819,000000,28.156,28.433,27.13,27.344,4900859,0
+CNX.US,D,20100820,000000,27.106,27.21,26.652,27.138,3714884,0
+CNX.US,D,20100823,000000,27.647,27.662,26.882,26.914,3001020,0
+CNX.US,D,20100824,000000,26.332,26.605,25.921,26.064,5375776,0
+CNX.US,D,20100825,000000,25.921,25.983,24.767,25.578,6219281,0
+CNX.US,D,20100826,000000,25.752,25.857,24.728,24.829,4461684,0
+CNX.US,D,20100827,000000,24.997,26.151,24.948,26.08,5300858,0
+CNX.US,D,20100830,000000,25.992,26.118,25.363,25.379,3053050,0
+CNX.US,D,20100831,000000,25.23,26.115,25.167,25.622,3874332,0
+CNX.US,D,20100901,000000,26.348,26.914,26.023,26.851,4040714,0
+CNX.US,D,20100902,000000,26.867,26.993,26.365,26.978,3068603,0
+CNX.US,D,20100903,000000,27.518,27.535,26.961,27.226,2779219,0
+CNX.US,D,20100907,000000,26.978,27.218,26.588,26.947,2516794,0
+CNX.US,D,20100908,000000,27.049,27.751,26.947,27.392,2283223,0
+CNX.US,D,20100909,000000,27.845,27.908,27.138,27.431,2562866,0
+CNX.US,D,20100910,000000,27.543,27.932,27.336,27.399,2255192,0
+CNX.US,D,20100913,000000,27.853,27.988,27.455,27.662,2952460,0
+CNX.US,D,20100914,000000,27.527,27.806,27.106,27.368,3201961,0
+CNX.US,D,20100915,000000,27.122,27.145,26.764,27.049,3127246,0
+CNX.US,D,20100916,000000,26.954,28.283,26.947,28.077,5377271,0
+CNX.US,D,20100917,000000,28.116,28.237,27.383,27.694,3633893,0
+CNX.US,D,20100920,000000,27.814,28.261,27.423,28.084,2860019,0
+CNX.US,D,20100921,000000,28.084,28.418,27.798,28.188,4093228,0
+CNX.US,D,20100922,000000,28.156,28.999,28.156,28.45,4437882,0
+CNX.US,D,20100923,000000,28.044,28.8,27.988,28.386,3830346,0
+CNX.US,D,20100924,000000,28.777,29.11,28.633,28.959,3999152,0
+CNX.US,D,20100927,000000,29.022,29.19,28.552,28.672,3533070,0
+CNX.US,D,20100928,000000,28.712,28.76,27.885,28.672,3362705,0
+CNX.US,D,20100929,000000,28.609,29.421,28.49,29.325,3242006,0
+CNX.US,D,20100930,000000,29.714,30.153,29.014,29.405,3798752,0
+CNX.US,D,20101001,000000,29.809,30.574,29.747,30.478,6156515,0
+CNX.US,D,20101004,000000,30.321,30.463,29.508,29.889,4179780,0
+CNX.US,D,20101005,000000,30.312,30.901,30.048,30.613,3866576,0
+CNX.US,D,20101006,000000,30.629,32.007,30.629,31.258,4264373,0
+CNX.US,D,20101007,000000,31.56,31.592,30.407,30.79,3439914,0
+CNX.US,D,20101008,000000,30.83,31.592,30.83,31.354,3994249,0
+CNX.US,D,20101011,000000,31.362,31.839,31.362,31.506,2816147,0
+CNX.US,D,20101012,000000,31.467,31.513,30.742,31.402,2925396,0
+CNX.US,D,20101013,000000,31.768,32.062,31.552,31.927,4550848,0
+CNX.US,D,20101014,000000,32.101,32.833,31.584,31.903,4131066,0
+CNX.US,D,20101015,000000,32.221,32.221,31.347,31.982,3114330,0
+CNX.US,D,20101018,000000,31.863,32.181,31.536,32.093,2649364,0
+CNX.US,D,20101019,000000,31.299,31.888,30.321,30.629,6018068,0
+CNX.US,D,20101020,000000,30.733,31.568,30.646,31.331,3280350,0
+CNX.US,D,20101021,000000,31.426,31.839,30.534,30.798,3894612,0
+CNX.US,D,20101022,000000,30.955,31.138,30.638,31.05,1678756,0
+CNX.US,D,20101025,000000,31.315,31.768,30.606,30.653,4702260,0
+CNX.US,D,20101026,000000,30.407,30.963,30.233,30.901,3128980,0
+CNX.US,D,20101027,000000,30.407,30.518,29.962,30.415,3552072,0
+CNX.US,D,20101028,000000,30.846,30.916,30.218,30.566,3374249,0
+CNX.US,D,20101029,000000,30.175,30.175,28.864,29.248,6246023,0
+CNX.US,D,20101101,000000,29.532,29.977,29.213,29.365,4442615,0
+CNX.US,D,20101102,000000,29.58,29.636,28.959,29.174,3938119,0
+CNX.US,D,20101103,000000,29.278,29.459,28.76,29.318,3867072,0
+CNX.US,D,20101104,000000,30.057,30.901,29.865,30.59,6071989,0
+CNX.US,D,20101105,000000,30.693,31.371,30.59,31.267,4742389,0
+CNX.US,D,20101108,000000,31.202,32.802,31.027,32.388,5964508,0
+CNX.US,D,20101109,000000,33.082,34.607,32.818,32.977,8965795,0
+CNX.US,D,20101110,000000,32.977,33.622,32.317,33.542,5705298,0
+CNX.US,D,20101111,000000,33.294,35.141,33.183,34.799,7398036,0
+CNX.US,D,20101112,000000,34.122,34.306,33.701,33.813,5849735,0
+CNX.US,D,20101115,000000,34.503,34.591,33.278,33.35,5174159,0
+CNX.US,D,20101116,000000,33.128,33.152,31.354,31.721,9025423,0
+CNX.US,D,20101117,000000,31.721,32.643,31.536,31.943,4474980,0
+CNX.US,D,20101118,000000,32.564,33.168,32.508,32.659,4454734,0
+CNX.US,D,20101119,000000,32.619,33.924,32.022,33.868,5675186,0
+CNX.US,D,20101122,000000,33.574,33.836,32.73,33.788,5301395,0
+CNX.US,D,20101123,000000,33.111,33.374,32.762,33.073,4111294,0
+CNX.US,D,20101124,000000,33.334,33.884,33.287,33.773,2904779,0
+CNX.US,D,20101126,000000,33.342,33.582,33.192,33.342,1451059,0
+CNX.US,D,20101129,000000,33.223,34.113,32.961,34.051,4155991,0
+CNX.US,D,20101130,000000,33.53,33.881,33.258,33.386,4844350,0
+CNX.US,D,20101201,000000,34.481,35.402,34.433,34.759,10062379,0
+CNX.US,D,20101202,000000,34.928,35.691,34.695,35.348,6189648,0
+CNX.US,D,20101203,000000,35.165,36.286,35.165,36.136,4184456,0
+CNX.US,D,20101206,000000,35.944,36.827,35.944,36.549,4299593,0
+CNX.US,D,20101207,000000,37.193,37.385,35.459,35.562,5459672,0
+CNX.US,D,20101208,000000,35.539,35.84,34.671,34.959,4131560,0
+CNX.US,D,20101209,000000,35.268,35.443,34.497,35.014,3224029,0
+CNX.US,D,20101210,000000,35.148,35.355,34.816,34.998,2931466,0
+CNX.US,D,20101213,000000,35.402,35.691,34.615,34.648,5186184,0
+CNX.US,D,20101214,000000,34.503,34.743,34.011,34.209,4272732,0
+CNX.US,D,20101215,000000,34.122,34.457,33.9,33.956,3200414,0
+CNX.US,D,20101216,000000,34.457,34.472,33.677,34.218,4968563,0
+CNX.US,D,20101217,000000,34.218,34.615,34.035,34.137,3077368,0
+CNX.US,D,20101220,000000,34.718,35.443,34.449,35.188,5101435,0
+CNX.US,D,20101221,000000,35.483,36.381,35.299,36.278,5404486,0
+CNX.US,D,20101222,000000,36.389,36.771,36.342,36.723,3806888,0
+CNX.US,D,20101223,000000,36.676,37.574,36.676,37.193,3386206,0
+CNX.US,D,20101227,000000,37.098,37.17,36.762,37.113,1773491,0
+CNX.US,D,20101228,000000,37.162,37.567,37.075,37.473,2162695,0
+CNX.US,D,20101229,000000,37.563,39.135,37.554,38.735,5305486,0
+CNX.US,D,20101230,000000,38.52,39.26,38.52,38.829,3034912,0
+CNX.US,D,20101231,000000,38.722,38.963,38.555,38.778,2212020,0
+CNX.US,D,20110103,000000,39.661,41.027,39.509,40.71,7623449,0
+CNX.US,D,20110104,000000,41.076,41.298,39.723,40.328,7149335,0
+CNX.US,D,20110105,000000,40.152,41.148,39.755,40.813,3998578,0
+CNX.US,D,20110106,000000,41.043,41.131,39.978,40.121,4331938,0
+CNX.US,D,20110107,000000,40.272,40.55,39.38,40.497,3939515,0
+CNX.US,D,20110110,000000,40.464,40.781,39.859,40.606,4105181,0
+CNX.US,D,20110111,000000,40.925,42.523,40.925,42.198,5301583,0
+CNX.US,D,20110112,000000,42.858,42.962,41.409,42.962,6495910,0
+CNX.US,D,20110113,000000,42.762,43.042,41.592,43.009,6269722,0
+CNX.US,D,20110114,000000,42.476,42.555,40.995,41.163,6439614,0
+CNX.US,D,20110118,000000,41.163,41.338,40.574,40.757,4596558,0
+CNX.US,D,20110119,000000,40.733,40.813,39.509,39.715,4739461,0
+CNX.US,D,20110120,000000,39.477,40.416,38.785,40.232,6277351,0
+CNX.US,D,20110121,000000,40.71,41.203,39.898,39.969,4575372,0
+CNX.US,D,20110124,000000,39.874,40.567,39.598,40.24,3076865,0
+CNX.US,D,20110125,000000,40.137,40.606,38.761,39.906,5342660,0
+CNX.US,D,20110126,000000,40.082,41.131,40.009,40.988,3648084,0
+CNX.US,D,20110127,000000,39.582,40.066,38.268,38.547,9855432,0
+CNX.US,D,20110128,000000,38.442,38.61,37.425,38.132,6077160,0
+CNX.US,D,20110131,000000,38.37,39.844,38.37,39.541,4510415,0
+CNX.US,D,20110201,000000,39.882,41.076,39.699,40.822,4376311,0
+CNX.US,D,20110202,000000,40.606,41.37,39.929,39.953,2813135,0
+CNX.US,D,20110203,000000,39.851,39.851,38.356,39.533,4755340,0
+CNX.US,D,20110204,000000,39.589,39.929,38.704,39.245,3199865,0
+CNX.US,D,20110207,000000,39.308,39.661,38.172,38.402,4047496,0
+CNX.US,D,20110208,000000,38.594,39.356,38.116,39.293,4277232,0
+CNX.US,D,20110209,000000,39.136,39.589,37.758,37.964,5415307,0
+CNX.US,D,20110210,000000,37.458,38.578,37.458,38.458,3064038,0
+CNX.US,D,20110211,000000,37.996,38.077,36.995,37.393,5673880,0
+CNX.US,D,20110214,000000,37.482,38.1,37.106,37.718,4601033,0
+CNX.US,D,20110215,000000,37.55,37.823,36.613,36.771,5317692,0
+CNX.US,D,20110216,000000,36.915,37.582,36.573,37.473,4185254,0
+CNX.US,D,20110218,000000,37.242,37.393,36.262,36.509,3321766,0
+CNX.US,D,20110222,000000,36.231,37.417,36.128,36.192,5397767,0
+CNX.US,D,20110223,000000,36.208,38.761,36.081,38.674,9568817,0
+CNX.US,D,20110224,000000,38.402,39.301,38.124,38.855,6661890,0
+CNX.US,D,20110225,000000,38.983,39.653,38.531,39.629,4555086,0
+CNX.US,D,20110228,000000,39.748,40.458,39.598,40.346,3961404,0
+CNX.US,D,20110301,000000,40.48,40.789,39.232,39.388,3700643,0
+CNX.US,D,20110302,000000,39.38,40.773,39.063,40.558,4299638,0
+CNX.US,D,20110303,000000,40.964,42.038,40.853,41.919,4471327,0
+CNX.US,D,20110304,000000,41.785,42.19,41.236,41.753,3680482,0
+CNX.US,D,20110307,000000,42.022,42.15,39.993,40.456,3153626,0
+CNX.US,D,20110308,000000,40.646,41.307,39.748,40.473,2601601,0
+CNX.US,D,20110309,000000,40.28,40.606,39.404,39.779,2130552,0
+CNX.US,D,20110310,000000,39.183,39.293,37.964,38.045,3695443,0
+CNX.US,D,20110311,000000,37.751,38.983,37.694,38.674,2649264,0
+CNX.US,D,20110314,000000,39.461,40.574,39.269,40.473,5303215,0
+CNX.US,D,20110315,000000,39.208,41.107,38.507,40.973,6562610,0
+CNX.US,D,20110316,000000,41.409,42.906,40.909,41.673,9094448,0
+CNX.US,D,20110317,000000,42.602,44.148,41.9,44.021,8765185,0
+CNX.US,D,20110318,000000,44.64,44.807,42.246,42.906,8564903,0
+CNX.US,D,20110321,000000,43.781,43.949,42.834,43.503,4167449,0
+CNX.US,D,20110322,000000,43.382,43.525,42.316,42.818,6071598,0
+CNX.US,D,20110323,000000,42.89,44.298,42.834,44.114,4243190,0
+CNX.US,D,20110324,000000,44.418,44.457,43.257,44.146,3450563,0
+CNX.US,D,20110325,000000,44.154,44.697,43.757,44.138,4312114,0
+CNX.US,D,20110328,000000,43.789,44.258,42.3,42.332,6006394,0
+CNX.US,D,20110329,000000,42.34,42.412,41.402,41.967,6680186,0
+CNX.US,D,20110330,000000,42.508,43.025,42.094,42.412,4409305,0
+CNX.US,D,20110331,000000,42.537,43.828,42.504,42.665,4196256,0
+CNX.US,D,20110401,000000,43.2,43.582,41.888,42.27,4311078,0
+CNX.US,D,20110404,000000,42.636,43.033,41.729,42.111,3393030,0
+CNX.US,D,20110405,000000,41.581,42.268,41.468,41.797,3905383,0
+CNX.US,D,20110406,000000,42.078,42.166,40.416,40.55,4154142,0
+CNX.US,D,20110407,000000,40.56,41.565,40.521,41.271,4159441,0
+CNX.US,D,20110408,000000,41.577,42.062,41.268,41.785,3585364,0
+CNX.US,D,20110411,000000,41.705,41.958,39.867,40.05,3908927,0
+CNX.US,D,20110412,000000,39.598,39.691,38.528,38.893,4384510,0
+CNX.US,D,20110413,000000,39.953,40.67,39.509,40.137,5059990,0
+CNX.US,D,20110414,000000,39.898,40.622,39.549,40.002,2927802,0
+CNX.US,D,20110415,000000,40.63,40.694,39.921,40.448,4184820,0
+CNX.US,D,20110418,000000,39.788,39.962,39.022,39.388,3172213,0
+CNX.US,D,20110419,000000,39.332,39.517,38.348,38.823,4432699,0
+CNX.US,D,20110420,000000,39.653,40.336,39.175,39.985,3711952,0
+CNX.US,D,20110421,000000,40.256,40.995,40.192,40.781,2815960,0
+CNX.US,D,20110425,000000,40.75,40.933,40.145,40.44,2067424,0
+CNX.US,D,20110426,000000,40.648,41.014,40.178,40.568,2397442,0
+CNX.US,D,20110427,000000,40.527,40.678,39.668,40.567,2844221,0
+CNX.US,D,20110428,000000,40.344,42.34,40.074,42.238,5584872,0
+CNX.US,D,20110429,000000,42.129,43.812,42.129,43.034,4308944,0
+CNX.US,D,20110502,000000,43.415,44.02,42.962,43.096,3912313,0
+CNX.US,D,20110503,000000,42.824,42.824,41.182,41.581,4379213,0
+CNX.US,D,20110504,000000,41.573,41.686,40.362,40.601,4616680,0
+CNX.US,D,20110505,000000,40.122,40.45,38.641,38.982,6016049,0
+CNX.US,D,20110506,000000,39.404,40.521,38.617,39.087,4462784,0
+CNX.US,D,20110509,000000,39.34,40.178,39.244,39.978,2071967,0
+CNX.US,D,20110510,000000,40.075,40.107,39.135,39.589,3423904,0
+CNX.US,D,20110511,000000,39.509,39.653,37.739,38.009,4550695,0
+CNX.US,D,20110512,000000,37.929,38.718,37.26,38.161,4129502,0
+CNX.US,D,20110513,000000,38.098,38.152,37.284,37.683,5548770,0
+CNX.US,D,20110516,000000,38.258,38.934,37.602,38.042,3729642,0
+CNX.US,D,20110517,000000,37.658,38.711,37.547,38.608,4480756,0
+CNX.US,D,20110518,000000,38.829,39.509,38.177,39.182,3585209,0
+CNX.US,D,20110519,000000,39.214,39.484,38.377,38.829,4477742,0
+CNX.US,D,20110520,000000,38.718,39.19,38.073,39.062,4485530,0
+CNX.US,D,20110523,000000,38.033,38.845,37.674,37.921,4320221,0
+CNX.US,D,20110524,000000,38.4,39.38,38.168,38.4,3906925,0
+CNX.US,D,20110525,000000,38.192,39.629,38.129,39.477,3548234,0
+CNX.US,D,20110526,000000,39.214,39.804,39.078,39.78,3272359,0
+CNX.US,D,20110527,000000,39.859,40.744,39.859,40.458,2789318,0
+CNX.US,D,20110531,000000,41.022,41.672,40.148,40.871,3451526,0
+CNX.US,D,20110601,000000,40.856,41.286,39.645,39.828,4474861,0
+CNX.US,D,20110602,000000,39.867,40.752,39.653,39.986,4374968,0
+CNX.US,D,20110603,000000,39.231,40.824,39.19,40.059,3937285,0
+CNX.US,D,20110606,000000,40.17,40.601,38.974,39.118,3107102,0
+CNX.US,D,20110607,000000,39.621,39.986,39.111,39.244,2617049,0
+CNX.US,D,20110608,000000,39.268,39.613,38.751,39.015,2888161,0
+CNX.US,D,20110609,000000,39.253,39.828,39.231,39.82,2715503,0
+CNX.US,D,20110610,000000,39.396,39.899,38.902,38.926,3531408,0
+CNX.US,D,20110613,000000,39.127,39.356,37.092,37.587,3821552,0
+CNX.US,D,20110614,000000,38.177,39.182,38.177,38.496,3950308,0
+CNX.US,D,20110615,000000,37.968,38.098,36.709,37.03,4613969,0
+CNX.US,D,20110616,000000,36.967,37.455,36.017,36.591,3852350,0
+CNX.US,D,20110617,000000,37.038,37.117,36.217,36.559,2948576,0
+CNX.US,D,20110620,000000,36.829,37.124,36.343,36.757,3086416,0
+CNX.US,D,20110621,000000,37.108,38.512,37.108,38.4,2886278,0
+CNX.US,D,20110622,000000,38.185,38.742,36.813,38.121,5573070,0
+CNX.US,D,20110623,000000,37.404,38.009,36.686,37.952,4171728,0
+CNX.US,D,20110624,000000,37.914,38.242,37.204,37.364,4672382,0
+CNX.US,D,20110627,000000,37.204,37.819,36.966,37.571,2579504,0
+CNX.US,D,20110628,000000,37.827,38.711,37.763,38.225,2658926,0
+CNX.US,D,20110629,000000,38.266,39.094,37.89,38.282,3010690,0
+CNX.US,D,20110630,000000,38.466,39.133,38.314,38.651,3067739,0
+CNX.US,D,20110701,000000,38.589,38.7,38.053,38.533,3637468,0
+CNX.US,D,20110705,000000,38.629,38.827,38.238,38.557,3315528,0
+CNX.US,D,20110706,000000,38.549,39.101,38.101,39.021,3291569,0
+CNX.US,D,20110707,000000,39.565,40.65,39.565,40.578,4773306,0
+CNX.US,D,20110708,000000,39.715,40.587,39.645,40.059,3171691,0
+CNX.US,D,20110711,000000,39.293,39.558,38.56,38.862,3092814,0
+CNX.US,D,20110712,000000,38.605,39.092,38.294,38.318,3682231,0
+CNX.US,D,20110713,000000,38.688,39.356,38.632,38.845,3884729,0
+CNX.US,D,20110714,000000,40.273,41.143,39.978,40.568,8368523,0
+CNX.US,D,20110715,000000,40.899,41.976,40.899,41.723,5539634,0
+CNX.US,D,20110718,000000,42.059,43.272,41.079,42.681,8399578,0
+CNX.US,D,20110719,000000,43.008,43.615,42.448,43.112,3993452,0
+CNX.US,D,20110720,000000,43.199,43.327,42.649,43.183,3357691,0
+CNX.US,D,20110721,000000,43.431,43.862,43.272,43.39,4778248,0
+CNX.US,D,20110722,000000,43.358,43.727,43.048,43.702,4151660,0
+CNX.US,D,20110725,000000,42.912,43.806,42.785,43.272,2888366,0
+CNX.US,D,20110726,000000,43.048,43.702,42.488,42.601,3865493,0
+CNX.US,D,20110727,000000,42.426,42.777,41.517,42.179,5943329,0
+CNX.US,D,20110728,000000,40.914,43.55,40.691,42.625,8488158,0
+CNX.US,D,20110729,000000,42.249,43.442,41.64,42.73,7626890,0
+CNX.US,D,20110801,000000,43.496,43.512,41.194,41.521,5737008,0
+CNX.US,D,20110802,000000,41.242,41.602,39.731,39.731,6184184,0
+CNX.US,D,20110803,000000,39.883,40.131,38.461,39.476,5625631,0
+CNX.US,D,20110804,000000,38.613,38.708,34.161,34.769,11877005,0
+CNX.US,D,20110805,000000,35.223,35.698,32.235,33.154,9748495,0
+CNX.US,D,20110808,000000,31.709,32.443,29.296,29.511,12357636,0
+CNX.US,D,20110809,000000,30.422,31.398,28.568,31.286,9377454,0
+CNX.US,D,20110810,000000,30.501,32.243,29.718,30.653,7458959,0
+CNX.US,D,20110811,000000,31.413,32.947,30.693,32.524,6584567,0
+CNX.US,D,20110812,000000,33.028,33.707,32.235,32.427,5323235,0
+CNX.US,D,20110815,000000,32.827,33.963,32.827,33.858,2972429,0
+CNX.US,D,20110816,000000,33.554,33.993,32.859,33.322,5030688,0
+CNX.US,D,20110817,000000,33.651,34.411,33.491,33.899,4881431,0
+CNX.US,D,20110818,000000,35.815,35.984,33.451,34.034,18448555,0
+CNX.US,D,20110819,000000,33.242,35.082,33.171,33.33,7645702,0
+CNX.US,D,20110822,000000,34.552,34.793,32.333,32.459,5427137,0
+CNX.US,D,20110823,000000,32.723,33.682,32.044,33.634,5887620,0
+CNX.US,D,20110824,000000,33.538,34.282,32.707,34.201,3988907,0
+CNX.US,D,20110825,000000,34.266,34.858,33.571,34.225,4490456,0
+CNX.US,D,20110826,000000,33.899,34.81,32.923,34.688,4768223,0
+CNX.US,D,20110829,000000,35.32,35.855,34.97,35.735,3719110,0
+CNX.US,D,20110830,000000,35.44,36.662,35.184,36.343,4821302,0
+CNX.US,D,20110831,000000,36.758,37.352,36.087,36.488,4374354,0
+CNX.US,D,20110901,000000,36.702,37.183,36.208,36.271,4012944,0
+CNX.US,D,20110902,000000,35.196,36.087,34.788,35.781,2440758,0
+CNX.US,D,20110906,000000,34.152,34.946,33.587,34.882,4577267,0
+CNX.US,D,20110907,000000,36.295,36.871,35.871,36.407,7152553,0
+CNX.US,D,20110908,000000,36.16,36.662,34.993,35.082,5558392,0
+CNX.US,D,20110909,000000,34.498,35.112,33.707,34.458,5853391,0
+CNX.US,D,20110912,000000,33.874,34.946,33.435,34.543,5193286,0
+CNX.US,D,20110913,000000,34.528,34.705,33.554,33.947,5521603,0
+CNX.US,D,20110914,000000,34.282,34.402,33.274,33.947,6568916,0
+CNX.US,D,20110915,000000,34.473,34.721,33.618,34.519,4219655,0
+CNX.US,D,20110916,000000,34.721,34.922,33.971,34.426,4532112,0
+CNX.US,D,20110919,000000,33.298,34.121,33.162,33.714,4480291,0
+CNX.US,D,20110920,000000,33.842,34.065,32.099,32.26,4676182,0
+CNX.US,D,20110921,000000,31.628,32.139,30.288,30.303,6475644,0
+CNX.US,D,20110922,000000,29.68,29.862,27.298,27.697,10681152,0
+CNX.US,D,20110923,000000,27.194,28.072,26.578,27.241,9605669,0
+CNX.US,D,20110926,000000,27.745,29.806,26.946,29.702,6615146,0
+CNX.US,D,20110927,000000,30.685,31.94,30.135,30.319,6489568,0
+CNX.US,D,20110928,000000,31.262,31.269,28.432,28.464,7202261,0
+CNX.US,D,20110929,000000,29.128,29.223,27.146,27.984,6283138,0
+CNX.US,D,20110930,000000,27.377,28.247,26.943,27.112,5317366,0
+CNX.US,D,20111003,000000,26.482,26.715,25.148,25.331,7071269,0
+CNX.US,D,20111004,000000,24.619,27.527,24.418,27.511,8821610,0
+CNX.US,D,20111005,000000,27.455,28.818,27.374,28.657,6317910,0
+CNX.US,D,20111006,000000,28.825,29.866,28.12,29.498,6573168,0
+CNX.US,D,20111007,000000,29.743,30.014,28.328,28.784,3876403,0
+CNX.US,D,20111010,000000,29.751,30.525,29.672,30.525,4662839,0
+CNX.US,D,20111011,000000,30.038,30.948,29.767,30.725,5024855,0
+CNX.US,D,20111012,000000,31.116,31.725,31.052,31.116,5552233,0
+CNX.US,D,20111013,000000,30.798,31.334,29.663,31.205,4285840,0
+CNX.US,D,20111014,000000,32.099,33.362,31.964,33.098,6349121,0
+CNX.US,D,20111017,000000,32.939,33.068,31.637,31.725,4306727,0
+CNX.US,D,20111018,000000,31.652,33.052,30.909,32.819,3972341,0
+CNX.US,D,20111019,000000,32.9,33.298,32.148,32.324,3618773,0
+CNX.US,D,20111020,000000,32.235,32.532,31.212,32.284,3699936,0
+CNX.US,D,20111021,000000,32.944,33.522,32.488,33.128,3806722,0
+CNX.US,D,20111024,000000,33.354,34.331,33.13,34.25,3448196,0
+CNX.US,D,20111025,000000,33.818,33.818,32.368,32.568,4274730,0
+CNX.US,D,20111026,000000,33.29,33.682,32.06,32.763,7161108,0
+CNX.US,D,20111027,000000,34.355,36.488,33.459,36.144,7171193,0
+CNX.US,D,20111028,000000,35.741,37.482,35.324,37.36,6254485,0
+CNX.US,D,20111031,000000,36.102,36.35,34.17,34.17,5797441,0
+CNX.US,D,20111101,000000,33.097,33.24,31.847,32.688,5894550,0
+CNX.US,D,20111102,000000,33.634,34.562,33.393,34.372,4440332,0
+CNX.US,D,20111103,000000,35.308,35.909,34.443,35.357,4827774,0
+CNX.US,D,20111104,000000,35.732,36.309,34.691,35.828,3888947,0
+CNX.US,D,20111107,000000,35.243,36.198,34.419,35.26,2379048,0
+CNX.US,D,20111108,000000,35.572,36.23,35.243,36.151,3133643,0
+CNX.US,D,20111109,000000,34.627,34.868,33.498,33.586,3879467,0
+CNX.US,D,20111110,000000,34.381,34.78,33.144,33.65,3798145,0
+CNX.US,D,20111111,000000,34.412,34.708,34.145,34.372,2787694,0
+CNX.US,D,20111114,000000,34.21,34.546,33.32,33.578,2265758,0
+CNX.US,D,20111115,000000,33.312,33.882,33.082,33.458,2981014,0
+CNX.US,D,20111116,000000,32.937,33.626,31.943,32.048,4353808,0
+CNX.US,D,20111117,000000,31.887,31.895,30.189,30.516,6143998,0
+CNX.US,D,20111118,000000,31.077,31.728,30.556,30.668,4521068,0
+CNX.US,D,20111121,000000,29.659,30.412,29.026,30.173,3811003,0
+CNX.US,D,20111122,000000,30.157,30.499,29.538,29.778,2636383,0
+CNX.US,D,20111123,000000,29.193,29.443,28.352,28.352,3312797,0
+CNX.US,D,20111125,000000,28.25,28.85,28.193,28.281,1200751,0
+CNX.US,D,20111128,000000,29.923,30.396,29.563,29.931,3282144,0
+CNX.US,D,20111129,000000,30.1,30.724,29.778,30.043,2579634,0
+CNX.US,D,20111130,000000,31.948,33.433,31.731,33.368,5108923,0
+CNX.US,D,20111201,000000,32.223,33.369,32.094,32.784,3263899,0
+CNX.US,D,20111202,000000,33.24,33.538,32.504,32.632,3121426,0
+CNX.US,D,20111205,000000,33.353,33.618,32.463,32.776,2690538,0
+CNX.US,D,20111206,000000,32.804,33.101,32.193,32.7,2186342,0
+CNX.US,D,20111207,000000,32.439,32.488,31.75,32.215,4111208,0
+CNX.US,D,20111208,000000,31.911,31.991,30.741,30.846,3346612,0
+CNX.US,D,20111209,000000,30.822,32.142,30.814,31.958,2726364,0
+CNX.US,D,20111212,000000,31.173,31.287,29.739,30.444,2897416,0
+CNX.US,D,20111213,000000,30.62,31.205,29.449,29.715,2633129,0
+CNX.US,D,20111214,000000,29.283,30.189,28.994,29.603,3553325,0
+CNX.US,D,20111215,000000,30.309,30.372,29.138,29.21,3529796,0
+CNX.US,D,20111216,000000,29.522,29.858,28.778,29.106,4749060,0
+CNX.US,D,20111219,000000,29.763,29.763,28.008,28.128,3095942,0
+CNX.US,D,20111220,000000,28.89,29.49,28.778,29.122,3589278,0
+CNX.US,D,20111221,000000,29.138,29.411,28.489,28.938,4953788,0
+CNX.US,D,20111222,000000,29.147,30.854,28.97,30.758,5281146,0
+CNX.US,D,20111223,000000,30.862,30.989,30.068,30.491,1789969,0
+CNX.US,D,20111227,000000,30.372,30.636,29.915,30.003,1575811,0
+CNX.US,D,20111228,000000,30.035,30.269,29.355,29.427,2886966,0
+CNX.US,D,20111229,000000,29.595,29.619,28.801,28.97,2988822,0
+CNX.US,D,20111230,000000,28.94,29.622,28.892,29.412,1926776,0
+CNX.US,D,20120103,000000,30.516,31.582,30.508,31.367,3769546,0
+CNX.US,D,20120104,000000,31.037,31.662,30.653,31.549,2713867,0
+CNX.US,D,20120105,000000,31.148,31.526,30.806,30.957,2748548,0
+CNX.US,D,20120106,000000,31.084,31.124,30.157,30.908,2913766,0
+CNX.US,D,20120109,000000,30.957,31.013,30.068,30.205,2779406,0
+CNX.US,D,20120110,000000,31.343,31.398,29.611,29.818,6990926,0
+CNX.US,D,20120111,000000,29.685,29.812,28.125,28.849,8064374,0
+CNX.US,D,20120112,000000,29.098,29.443,28.166,29.258,7302119,0
+CNX.US,D,20120113,000000,28.663,28.816,26.799,27.513,9501048,0
+CNX.US,D,20120117,000000,28.214,28.255,26.347,26.743,7451674,0
+CNX.US,D,20120118,000000,26.606,27.438,26.053,27.383,4966236,0
+CNX.US,D,20120119,000000,27.494,27.736,26.751,27.03,5040905,0
+CNX.US,D,20120120,000000,26.919,26.927,26.403,26.46,7653916,0
+CNX.US,D,20120123,000000,27.462,28.25,27.167,27.367,8212435,0
+CNX.US,D,20120124,000000,26.688,27.864,26.445,27.8,5234633,0
+CNX.US,D,20120125,000000,27.47,28.898,27.391,28.745,7309166,0
+CNX.US,D,20120126,000000,29.106,29.475,28.438,28.961,9996877,0
+CNX.US,D,20120127,000000,28.744,29.412,28.542,29.218,5432318,0
+CNX.US,D,20120130,000000,28.752,29.258,28.309,29.018,4085078,0
+CNX.US,D,20120131,000000,29.306,29.322,28.217,28.638,4879811,0
+CNX.US,D,20120201,000000,29.098,29.363,28.558,28.728,3845750,0
+CNX.US,D,20120202,000000,28.8,30.544,28.744,30.345,7108615,0
+CNX.US,D,20120203,000000,30.609,30.892,29.918,30.289,4359900,0
+CNX.US,D,20120206,000000,29.717,30.329,29.483,30.046,4096722,0
+CNX.US,D,20120207,000000,29.973,30.095,29.339,29.54,3929344,0
+CNX.US,D,20120208,000000,29.589,29.861,28.986,29.138,5869104,0
+CNX.US,D,20120209,000000,29.331,30.07,29.091,29.982,6186605,0
+CNX.US,D,20120210,000000,29.331,29.766,28.841,28.969,5385914,0
+CNX.US,D,20120213,000000,29.243,29.307,28.542,28.816,3372001,0
+CNX.US,D,20120214,000000,28.688,28.873,28.349,28.816,4123834,0
+CNX.US,D,20120215,000000,29.058,29.812,28.768,29.645,6074599,0
+CNX.US,D,20120216,000000,29.7,30.135,29.292,30.087,4402033,0
+CNX.US,D,20120217,000000,30.265,30.352,29.604,29.958,3459066,0
+CNX.US,D,20120221,000000,30.305,30.52,29.893,30.063,3643057,0
+CNX.US,D,20120222,000000,29.926,30.312,28.648,28.76,6307084,0
+CNX.US,D,20120223,000000,28.712,28.76,28.222,28.438,5078513,0
+CNX.US,D,20120224,000000,28.43,29.275,28.133,29.21,4193066,0
+CNX.US,D,20120227,000000,29.018,29.356,28.744,29.202,3724676,0
+CNX.US,D,20120228,000000,29.258,29.516,28.953,29.187,2792608,0
+CNX.US,D,20120229,000000,29.002,29.552,28.55,28.801,5790854,0
+CNX.US,D,20120301,000000,28.832,29.033,28.166,28.349,4945325,0
+CNX.US,D,20120302,000000,28.309,28.333,27.248,27.281,5171939,0
+CNX.US,D,20120305,000000,27.481,27.707,26.26,26.815,7140194,0
+CNX.US,D,20120306,000000,25.206,26.622,24,26.452,11366665,0
+CNX.US,D,20120307,000000,26.671,26.751,26.244,26.492,2684978,0
+CNX.US,D,20120308,000000,26.823,26.831,26.099,26.452,4186706,0
+CNX.US,D,20120309,000000,26.509,27.321,26.371,26.831,2907253,0
+CNX.US,D,20120312,000000,26.758,27.007,25.922,26.068,3130901,0
+CNX.US,D,20120313,000000,26.419,26.662,25.994,26.244,6999946,0
+CNX.US,D,20120314,000000,26.363,26.403,25.432,25.504,5706872,0
+CNX.US,D,20120315,000000,25.728,26.378,25.246,26.035,6269837,0
+CNX.US,D,20120316,000000,26.163,27.595,26.139,27.377,8570899,0
+CNX.US,D,20120319,000000,27.272,28.582,27.248,28.069,7021784,0
+CNX.US,D,20120320,000000,27.578,27.843,27.121,27.779,5670960,0
+CNX.US,D,20120321,000000,27.691,28.133,27.497,27.723,4033337,0
+CNX.US,D,20120322,000000,27.226,27.304,26.027,26.484,11839512,0
+CNX.US,D,20120323,000000,26.363,27.408,26.3,27.144,6221555,0
+CNX.US,D,20120326,000000,27.481,27.497,26.783,27.128,4079274,0
+CNX.US,D,20120327,000000,27.177,27.538,27.007,27.328,4813248,0
+CNX.US,D,20120328,000000,27.121,27.337,26.188,26.799,6610116,0
+CNX.US,D,20120329,000000,26.46,27.337,26.26,27.226,5526383,0
+CNX.US,D,20120330,000000,27.516,27.631,26.987,27.418,6927875,0
+CNX.US,D,20120402,000000,27.337,28.214,27.281,28.029,5568436,0
+CNX.US,D,20120403,000000,28.019,28.019,27.188,27.381,3647694,0
+CNX.US,D,20120404,000000,27.033,27.381,26.857,27.308,4322878,0
+CNX.US,D,20120405,000000,27.18,27.76,27.067,27.131,3658032,0
+CNX.US,D,20120409,000000,26.662,27.177,26.573,27.096,5085760,0
+CNX.US,D,20120410,000000,27.121,27.353,26.582,27.104,7206793,0
+CNX.US,D,20120411,000000,27.489,27.619,27.023,27.128,6728244,0
+CNX.US,D,20120412,000000,27.232,28.293,27.177,27.939,6261239,0
+CNX.US,D,20120413,000000,27.193,27.522,26.927,27.096,8788085,0
+CNX.US,D,20120416,000000,27.337,27.497,26.903,27.345,7387402,0
+CNX.US,D,20120417,000000,27.534,28.688,27.221,28.262,5540735,0
+CNX.US,D,20120418,000000,28.141,28.325,27.385,27.489,5839345,0
+CNX.US,D,20120419,000000,27.53,28.463,27.425,27.691,5647232,0
+CNX.US,D,20120420,000000,27.897,28.059,27.026,27.115,6331687,0
+CNX.US,D,20120423,000000,26.18,27.121,26.059,26.887,5105321,0
+CNX.US,D,20120424,000000,26.815,27.321,26.638,26.974,4268801,0
+CNX.US,D,20120425,000000,27.304,27.788,26.726,27.771,4621382,0
+CNX.US,D,20120426,000000,26.606,27.732,26.403,26.702,9340712,0
+CNX.US,D,20120427,000000,26.477,26.656,25.945,26.275,6561028,0
+CNX.US,D,20120430,000000,26.083,26.788,25.97,26.723,6002159,0
+CNX.US,D,20120501,000000,26.881,27.461,26.68,27.413,5488576,0
+CNX.US,D,20120502,000000,27.26,27.26,26.648,26.728,6869484,0
+CNX.US,D,20120503,000000,26.752,27.421,26.656,26.968,6135504,0
+CNX.US,D,20120504,000000,26.832,26.992,26.509,26.84,6598516,0
+CNX.US,D,20120507,000000,26.672,27.648,26.664,27.163,6649888,0
+CNX.US,D,20120508,000000,26.881,27.543,26.477,27.445,6414017,0
+CNX.US,D,20120509,000000,26.938,28.728,26.631,28.348,8660393,0
+CNX.US,D,20120510,000000,28.616,28.72,27.696,27.905,3858766,0
+CNX.US,D,20120511,000000,27.575,28.115,27.526,27.648,3248908,0
+CNX.US,D,20120514,000000,27.364,27.986,27.042,27.058,4763364,0
+CNX.US,D,20120515,000000,27.058,27.115,24.91,25.226,11466898,0
+CNX.US,D,20120516,000000,25.209,25.623,24.508,24.702,9380725,0
+CNX.US,D,20120517,000000,24.549,24.935,24.138,24.329,8013230,0
+CNX.US,D,20120518,000000,24.387,24.606,23.419,23.693,6436499,0
+CNX.US,D,20120521,000000,23.773,24.718,23.508,24.566,5470408,0
+CNX.US,D,20120522,000000,24.589,24.83,23.572,24.089,10720416,0
+CNX.US,D,20120523,000000,23.813,24.614,23.443,24.468,6202460,0
+CNX.US,D,20120524,000000,24.549,24.589,23.701,23.862,5320075,0
+CNX.US,D,20120525,000000,23.935,24.282,23.572,23.878,2825152,0
+CNX.US,D,20120529,000000,24.411,25.017,23.927,24.313,4361069,0
+CNX.US,D,20120530,000000,23.951,23.951,23.168,23.273,5796974,0
+CNX.US,D,20120531,000000,23.255,23.313,22.438,22.663,7225778,0
+CNX.US,D,20120601,000000,21.902,23.331,21.714,22.716,9504298,0
+CNX.US,D,20120604,000000,22.869,23.144,22.199,22.757,4578437,0
+CNX.US,D,20120605,000000,22.757,23.241,22.312,22.522,5135732,0
+CNX.US,D,20120606,000000,22.854,23.307,22.675,23.136,3783162,0
+CNX.US,D,20120607,000000,23.524,23.943,22.846,22.918,2860051,0
+CNX.US,D,20120608,000000,22.757,22.869,22.305,22.798,3477650,0
+CNX.US,D,20120611,000000,22.975,23.08,21.975,22.008,4688200,0
+CNX.US,D,20120612,000000,22.159,22.386,21.458,21.958,6179551,0
+CNX.US,D,20120613,000000,21.747,22.168,21.538,21.628,3764718,0
+CNX.US,D,20120614,000000,21.682,22.272,21.353,22.256,5538940,0
+CNX.US,D,20120615,000000,22.321,22.692,22.151,22.627,5064635,0
+CNX.US,D,20120618,000000,22.419,22.716,22.048,22.539,3161023,0
+CNX.US,D,20120619,000000,22.806,23.637,22.578,23.435,4623637,0
+CNX.US,D,20120620,000000,23.452,23.871,23.225,23.612,3904524,0
+CNX.US,D,20120621,000000,23.516,23.564,22.522,22.652,4219831,0
+CNX.US,D,20120622,000000,22.716,23.072,22.419,22.806,6815143,0
+CNX.US,D,20120625,000000,22.353,22.468,21.909,22.064,2769530,0
+CNX.US,D,20120626,000000,22.056,22.216,21.312,21.837,3415979,0
+CNX.US,D,20120627,000000,22.096,23.217,21.999,23.064,3835858,0
+CNX.US,D,20120628,000000,22.724,23.935,22.724,23.653,4776520,0
+CNX.US,D,20120629,000000,24.168,24.442,23.726,24.402,6154675,0
+CNX.US,D,20120702,000000,24.322,24.976,24.081,24.566,3433280,0
+CNX.US,D,20120703,000000,24.803,25.557,24.706,25.167,3226649,0
+CNX.US,D,20120705,000000,24.997,25.54,24.754,25.143,4097410,0
+CNX.US,D,20120706,000000,24.807,25.462,24.606,25.066,4385516,0
+CNX.US,D,20120709,000000,24.968,25.186,24.266,24.484,4392870,0
+CNX.US,D,20120710,000000,24.718,25.542,23.709,23.927,5168594,0
+CNX.US,D,20120711,000000,24.106,24.598,23.757,24.443,4446137,0
+CNX.US,D,20120712,000000,24.17,25.008,23.765,24.767,4608604,0
+CNX.US,D,20120713,000000,24.851,25.622,24.834,25.548,3901094,0
+CNX.US,D,20120716,000000,25.412,25.462,24.46,24.582,6195656,0
+CNX.US,D,20120717,000000,24.642,25.022,24.188,24.851,3634330,0
+CNX.US,D,20120718,000000,24.851,25.386,24.373,24.77,3477700,0
+CNX.US,D,20120719,000000,24.91,25.13,24.37,24.443,4130562,0
+CNX.US,D,20120720,000000,24.463,24.948,24.268,24.932,4841916,0
+CNX.US,D,20120723,000000,24.46,24.976,23.935,24.863,3122089,0
+CNX.US,D,20120724,000000,24.9,25.094,23.676,23.782,5037708,0
+CNX.US,D,20120725,000000,23.976,23.976,22.297,22.484,7411340,0
+CNX.US,D,20120726,000000,23.266,23.668,22.37,22.967,5066941,0
+CNX.US,D,20120727,000000,23.222,23.887,22.129,23.732,6017725,0
+CNX.US,D,20120730,000000,23.765,24.202,23.144,23.798,3564508,0
+CNX.US,D,20120731,000000,23.687,23.783,23.092,23.387,5450582,0
+CNX.US,D,20120801,000000,23.482,24.147,22.842,23.977,4671638,0
+CNX.US,D,20120802,000000,23.62,24,22.348,22.462,5220575,0
+CNX.US,D,20120803,000000,22.988,23.911,22.462,23.507,4626041,0
+CNX.US,D,20120806,000000,23.579,24.536,23.377,24.348,3704989,0
+CNX.US,D,20120807,000000,24.553,25.013,24.397,24.819,3943231,0
+CNX.US,D,20120808,000000,24.811,25.848,24.786,25.199,5359970,0
+CNX.US,D,20120809,000000,25.103,27.371,25.062,26.804,7450267,0
+CNX.US,D,20120810,000000,26.513,26.878,26.172,26.635,5630292,0
+CNX.US,D,20120813,000000,26.651,26.869,26.027,26.278,2565485,0
+CNX.US,D,20120814,000000,26.496,26.561,25.605,25.726,4389428,0
+CNX.US,D,20120815,000000,25.685,26.197,25.362,25.848,3411342,0
+CNX.US,D,20120816,000000,25.922,26.341,25.678,26.091,2363590,0
+CNX.US,D,20120817,000000,26.181,26.325,25.767,25.913,3322466,0
+CNX.US,D,20120820,000000,26.002,26.893,25.832,26.788,3651937,0
+CNX.US,D,20120821,000000,26.869,28.052,26.797,27.104,4298485,0
+CNX.US,D,20120822,000000,27.006,27.671,26.821,27.379,3456895,0
+CNX.US,D,20120823,000000,27.282,27.484,26.684,26.732,2639831,0
+CNX.US,D,20120824,000000,26.7,26.901,26.472,26.643,2960951,0
+CNX.US,D,20120827,000000,26.764,26.812,26.002,26.099,3547696,0
+CNX.US,D,20120828,000000,26.139,26.358,25.37,25.613,5846398,0
+CNX.US,D,20120829,000000,25.548,25.693,25.005,25.532,3786726,0
+CNX.US,D,20120830,000000,25.239,25.321,24.626,24.883,5102480,0
+CNX.US,D,20120831,000000,25.174,25.263,24.361,24.468,3650640,0
+CNX.US,D,20120904,000000,24.405,24.405,23.028,23.362,6572479,0
+CNX.US,D,20120905,000000,23.393,23.628,23.149,23.442,4075224,0
+CNX.US,D,20120906,000000,23.612,23.894,23.158,23.636,4636078,0
+CNX.US,D,20120907,000000,24.017,25.443,23.952,25.288,5897820,0
+CNX.US,D,20120910,000000,25.143,26.068,25.054,25.128,5000172,0
+CNX.US,D,20120911,000000,25.248,25.791,25.151,25.296,4166099,0
+CNX.US,D,20120912,000000,25.443,25.693,24.859,25.362,3349472,0
+CNX.US,D,20120913,000000,25.337,26.643,24.939,26.333,5041446,0
+CNX.US,D,20120914,000000,26.676,27.202,26.325,26.593,4343407,0
+CNX.US,D,20120917,000000,26.463,26.781,25.913,26.083,2758433,0
+CNX.US,D,20120918,000000,25.985,26.333,25.353,25.775,3675116,0
+CNX.US,D,20120919,000000,25.848,25.848,25.378,25.589,3226981,0
+CNX.US,D,20120920,000000,25.304,25.428,24.723,25.288,3725772,0
+CNX.US,D,20120921,000000,25.452,25.71,25.005,25.232,3123182,0
+CNX.US,D,20120924,000000,24.738,24.956,24.082,24.413,3849334,0
+CNX.US,D,20120925,000000,24.512,24.618,23.604,23.684,3608953,0
+CNX.US,D,20120926,000000,23.582,24.217,23.1,23.678,6786696,0
+CNX.US,D,20120927,000000,23.988,24.615,23.914,24.459,4505990,0
+CNX.US,D,20120928,000000,24.312,24.639,24.003,24.344,2779484,0
+CNX.US,D,20121001,000000,24.512,25.452,24.413,24.673,5544562,0
+CNX.US,D,20121002,000000,24.737,24.89,24.232,24.459,3088075,0
+CNX.US,D,20121003,000000,24.484,24.655,23.898,24.078,3416202,0
+CNX.US,D,20121004,000000,24.263,25.589,24.263,25.428,5159645,0
+CNX.US,D,20121005,000000,25.63,25.733,25.223,25.402,3716399,0
+CNX.US,D,20121008,000000,25.232,26.366,25.143,25.71,3496848,0
+CNX.US,D,20121009,000000,25.653,27.121,25.653,26.829,5534800,0
+CNX.US,D,20121010,000000,26.676,27.258,26.447,26.618,3992110,0
+CNX.US,D,20121011,000000,26.934,28.92,26.878,28.748,8618554,0
+CNX.US,D,20121012,000000,27.874,28.748,27.874,28.473,4670870,0
+CNX.US,D,20121015,000000,27.582,28.359,27.274,27.842,8030370,0
+CNX.US,D,20121016,000000,27.954,28.368,27.744,28.19,4515884,0
+CNX.US,D,20121017,000000,28.359,29.065,27.995,29.032,5887408,0
+CNX.US,D,20121018,000000,28.928,29.493,28.888,29.235,4014389,0
+CNX.US,D,20121019,000000,29.07,29.362,28.459,28.532,4120362,0
+CNX.US,D,20121022,000000,29.057,30.298,29.041,29.657,6781030,0
+CNX.US,D,20121023,000000,29.07,29.492,28.654,28.834,4784789,0
+CNX.US,D,20121024,000000,28.992,29.453,27.987,28.06,4091188,0
+CNX.US,D,20121025,000000,28.207,28.545,27.347,27.889,5771609,0
+CNX.US,D,20121026,000000,27.955,28.834,27.922,28.516,4893122,0
+CNX.US,D,20121031,000000,28.493,29.127,28.387,28.493,3714701,0
+CNX.US,D,20121101,000000,28.482,29.826,28.384,29.599,2866586,0
+CNX.US,D,20121102,000000,29.72,30.209,28.37,28.523,3435635,0
+CNX.US,D,20121105,000000,28.329,29.029,28.313,28.818,2349652,0
+CNX.US,D,20121106,000000,28.988,29.118,28.671,28.826,3710708,0
+CNX.US,D,20121107,000000,27.232,27.615,26.786,27.061,7316464,0
+CNX.US,D,20121108,000000,27.061,27.459,26.565,26.648,3691325,0
+CNX.US,D,20121109,000000,26.451,27.59,26.265,26.794,2773027,0
+CNX.US,D,20121112,000000,26.995,27.078,26.59,26.923,1516976,0
+CNX.US,D,20121113,000000,26.697,27.127,26.434,26.713,2498038,0
+CNX.US,D,20121114,000000,26.704,26.915,26.109,26.312,3391031,0
+CNX.US,D,20121115,000000,26.223,26.752,25.198,25.321,5006075,0
+CNX.US,D,20121116,000000,25.394,25.866,24.737,25.817,5686748,0
+CNX.US,D,20121119,000000,26.265,27.103,26.265,26.68,2992732,0
+CNX.US,D,20121120,000000,26.459,26.736,26.029,26.192,1991580,0
+CNX.US,D,20121121,000000,26.208,26.32,25.719,26.248,1674130,0
+CNX.US,D,20121123,000000,26.468,26.598,26.232,26.582,981230,0
+CNX.US,D,20121126,000000,26.41,26.426,25.589,25.849,2259292,0
+CNX.US,D,20121127,000000,25.833,26.029,25.485,25.566,2076869,0
+CNX.US,D,20121128,000000,25.182,26.045,25.182,25.996,2577901,0
+CNX.US,D,20121129,000000,26.086,26.468,25.516,25.979,2172702,0
+CNX.US,D,20121130,000000,25.956,26.265,25.158,25.493,4135243,0
+CNX.US,D,20121203,000000,25.825,26.021,25.263,25.631,2202712,0
+CNX.US,D,20121204,000000,25.444,25.956,25.191,25.574,2134205,0
+CNX.US,D,20121205,000000,25.671,27.086,25.671,26.818,4535616,0
+CNX.US,D,20121206,000000,26.809,27.264,26.713,26.962,3385806,0
+CNX.US,D,20121207,000000,27.111,27.248,26.648,26.866,1699544,0
+CNX.US,D,20121210,000000,26.769,27.248,26.312,27.053,2241034,0
+CNX.US,D,20121211,000000,27.321,27.826,26.979,27.508,3227428,0
+CNX.US,D,20121212,000000,27.655,28.151,27.549,27.85,2355835,0
+CNX.US,D,20121213,000000,27.785,27.98,27.394,27.492,1645686,0
+CNX.US,D,20121214,000000,27.305,28.07,27.2,27.402,3038963,0
+CNX.US,D,20121217,000000,27.524,27.737,27.103,27.378,2460377,0
+CNX.US,D,20121218,000000,27.427,28.135,27.402,27.883,2876249,0
+CNX.US,D,20121219,000000,27.972,28.679,27.662,27.671,2322670,0
+CNX.US,D,20121220,000000,27.662,27.737,27.053,27.378,2652769,0
+CNX.US,D,20121221,000000,26.672,27.086,26.648,26.955,3617008,0
+CNX.US,D,20121224,000000,27.045,27.061,26.377,26.565,742082,0
+CNX.US,D,20121226,000000,26.697,26.948,26.337,26.483,1868156,0
+CNX.US,D,20121227,000000,26.598,26.752,25.784,26.199,2436476,0
+CNX.US,D,20121228,000000,26.021,26.175,25.671,25.825,4719894,0
+CNX.US,D,20121231,000000,25.719,26.183,25.679,26.101,3698596,0
+CNX.US,D,20130102,000000,26.85,26.85,24.882,25.214,5309844,0
+CNX.US,D,20130103,000000,25.206,26.248,25.037,25.963,3616656,0
+CNX.US,D,20130104,000000,25.972,26.451,25.932,26.369,2831812,0
+CNX.US,D,20130107,000000,26.07,26.183,25.679,25.841,3074351,0
+CNX.US,D,20130108,000000,25.776,25.841,25.093,25.428,2759862,0
+CNX.US,D,20130109,000000,25.428,25.614,24.809,25.069,3780157,0
+CNX.US,D,20130110,000000,25.353,25.468,24.882,25.127,3207536,0
+CNX.US,D,20130111,000000,25.118,25.272,24.217,24.55,6690661,0
+CNX.US,D,20130114,000000,24.55,24.728,24.2,24.32,3139627,0
+CNX.US,D,20130115,000000,24.151,24.913,23.922,24.882,6330173,0
+CNX.US,D,20130116,000000,24.866,24.882,24.476,24.631,2936646,0
+CNX.US,D,20130117,000000,24.801,25.134,24.582,24.873,3264606,0
+CNX.US,D,20130118,000000,25.191,25.972,25.118,25.923,9070726,0
+CNX.US,D,20130122,000000,25.841,26.744,25.654,26.622,3942994,0
+CNX.US,D,20130123,000000,26.443,26.826,26.223,26.265,2505709,0
+CNX.US,D,20130124,000000,26.265,26.834,25.932,26.158,2765230,0
+CNX.US,D,20130125,000000,25.923,26.192,25.735,26.086,2167280,0
+CNX.US,D,20130128,000000,26.062,26.167,25.134,25.296,2430906,0
+CNX.US,D,20130129,000000,25.296,26.078,25.296,25.874,3055002,0
+CNX.US,D,20130130,000000,25.882,26.142,25.231,25.328,2715654,0
+CNX.US,D,20130131,000000,26.631,26.931,24.849,25.485,4631554,0
+CNX.US,D,20130201,000000,25.687,25.776,24.841,25.558,4850362,0
+CNX.US,D,20130204,000000,25.279,25.654,24.979,25.037,3230102,0
+CNX.US,D,20130205,000000,25.037,25.362,24.898,25.198,2604370,0
+CNX.US,D,20130206,000000,24.979,25.719,24.93,25.46,2353091,0
+CNX.US,D,20130207,000000,25.402,25.524,24.801,25.069,1974605,0
+CNX.US,D,20130208,000000,25.143,25.932,25.069,25.8,2912189,0
+CNX.US,D,20130211,000000,25.833,26.979,25.743,26.648,7115711,0
+CNX.US,D,20130212,000000,26.794,27.159,26.361,26.631,3908322,0
+CNX.US,D,20130213,000000,26.532,27.127,26.468,26.842,2084846,0
+CNX.US,D,20130214,000000,26.801,27.858,26.786,27.745,4419462,0
+CNX.US,D,20130215,000000,27.671,27.834,27.338,27.712,5493620,0
+CNX.US,D,20130219,000000,27.712,28.053,27.451,27.955,2904001,0
+CNX.US,D,20130220,000000,27.842,27.842,26.736,26.794,2623340,0
+CNX.US,D,20130221,000000,26.582,27.078,26.459,26.557,2812639,0
+CNX.US,D,20130222,000000,26.769,26.769,26.175,26.434,3110534,0
+CNX.US,D,20130225,000000,26.761,26.778,25.328,25.337,3447776,0
+CNX.US,D,20130226,000000,25.477,25.614,24.922,25.541,1774852,0
+CNX.US,D,20130227,000000,25.411,26.288,25.402,26.158,1889112,0
+CNX.US,D,20130228,000000,26.045,26.517,25.808,26.142,2121070,0
+CNX.US,D,20130301,000000,25.988,25.996,24.703,24.913,4079094,0
+CNX.US,D,20130304,000000,24.492,24.979,24.061,24.393,4157543,0
+CNX.US,D,20130305,000000,24.631,24.996,24.217,24.566,3802009,0
+CNX.US,D,20130306,000000,24.647,24.817,24.393,24.695,3152879,0
+CNX.US,D,20130307,000000,24.639,25.582,24.459,25.516,5361116,0
+CNX.US,D,20130308,000000,25.711,26.312,25.304,26.118,3412446,0
+CNX.US,D,20130311,000000,26.434,26.826,26.126,26.614,3891670,0
+CNX.US,D,20130312,000000,26.557,26.801,26.265,26.483,2160641,0
+CNX.US,D,20130313,000000,26.517,26.818,26.183,26.377,1849876,0
+CNX.US,D,20130314,000000,26.393,27.418,26.07,27.41,3635916,0
+CNX.US,D,20130315,000000,27.362,27.914,27.217,27.573,3697698,0
+CNX.US,D,20130318,000000,27.118,28.654,27.061,28.288,5325029,0
+CNX.US,D,20130319,000000,28.288,28.427,27.192,27.72,4600128,0
+CNX.US,D,20130320,000000,27.834,27.955,27.232,27.875,2099173,0
+CNX.US,D,20130321,000000,27.703,28.288,27.459,27.459,2052788,0
+CNX.US,D,20130322,000000,27.607,27.826,27.069,27.369,1951548,0
+CNX.US,D,20130325,000000,27.354,27.558,27.134,27.369,1580039,0
+CNX.US,D,20130326,000000,27.582,27.72,26.728,27.2,2398901,0
+CNX.US,D,20130327,000000,26.923,28.093,26.68,28.005,4193864,0
+CNX.US,D,20130328,000000,27.972,27.972,27.281,27.362,3126458,0
+CNX.US,D,20130401,000000,27.427,27.492,26.353,26.451,3550729,0
+CNX.US,D,20130402,000000,26.548,26.565,26.086,26.393,2583960,0
+CNX.US,D,20130403,000000,26.459,26.923,26.053,26.361,2619727,0
+CNX.US,D,20130404,000000,26.377,26.582,25.735,26.021,2262283,0
+CNX.US,D,20130405,000000,25.614,27.02,25.614,26.826,3294745,0
+CNX.US,D,20130408,000000,26.728,27.118,26.557,27.02,1600768,0
+CNX.US,D,20130409,000000,27.053,27.737,26.939,27.298,1984109,0
+CNX.US,D,20130410,000000,27.329,27.671,27.045,27.467,1895082,0
+CNX.US,D,20130411,000000,27.427,27.573,27.086,27.541,2386552,0
+CNX.US,D,20130412,000000,27.98,28.053,26.606,27.298,2846993,0
+CNX.US,D,20130415,000000,26.907,27.225,26.101,26.208,3304692,0
+CNX.US,D,20130416,000000,26.573,26.778,25.711,26.281,2442774,0
+CNX.US,D,20130417,000000,25.932,26.086,25.037,25.477,3221786,0
+CNX.US,D,20130418,000000,25.679,27.427,25.304,26.979,4955894,0
+CNX.US,D,20130419,000000,27.111,27.362,25.858,26.248,2707006,0
+CNX.US,D,20130422,000000,26.44,26.604,25.82,26.514,1897345,0
+CNX.US,D,20130423,000000,26.571,26.865,25.968,26.147,3400765,0
+CNX.US,D,20130424,000000,26.382,27.452,26.237,27.127,3126586,0
+CNX.US,D,20130425,000000,26.27,27.673,26.122,26.824,4379982,0
+CNX.US,D,20130426,000000,26.826,27.003,25.956,26.443,2674368,0
+CNX.US,D,20130429,000000,26.639,27.159,26.345,27.045,2702548,0
+CNX.US,D,20130430,000000,27.003,27.516,26.476,27.354,3269894,0
+CNX.US,D,20130501,000000,27.094,27.582,26.614,27.232,2679278,0
+CNX.US,D,20130502,000000,28.021,28.598,27.712,28.37,5089702,0
+CNX.US,D,20130503,000000,28.654,29.152,28.468,28.932,3097528,0
+CNX.US,D,20130506,000000,28.908,29.07,28.63,28.778,2514230,0
+CNX.US,D,20130507,000000,28.778,28.98,28.267,28.353,2242255,0
+CNX.US,D,20130508,000000,28.439,29.264,28.292,29.207,3549300,0
+CNX.US,D,20130509,000000,29.011,29.191,28.374,28.652,3232426,0
+CNX.US,D,20130510,000000,28.553,28.815,27.884,28.439,2256526,0
+CNX.US,D,20130513,000000,28.324,28.358,27.64,27.788,3247229,0
+CNX.US,D,20130514,000000,27.648,27.908,27.362,27.705,2772359,0
+CNX.US,D,20130515,000000,27.501,28.016,27.264,27.713,1942171,0
+CNX.US,D,20130516,000000,27.518,28.229,27.354,27.452,2329240,0
+CNX.US,D,20130517,000000,27.542,27.908,27.378,27.722,1863512,0
+CNX.US,D,20130520,000000,27.812,28.97,27.755,28.611,2418512,0
+CNX.US,D,20130521,000000,28.783,29.558,28.545,28.923,2817017,0
+CNX.US,D,20130522,000000,29.052,29.632,28.545,28.774,2657387,0
+CNX.US,D,20130523,000000,28.262,29.198,28.048,29.118,2977950,0
+CNX.US,D,20130524,000000,28.84,29.354,28.832,28.938,1918914,0
+CNX.US,D,20130528,000000,29.321,29.492,28.774,29.036,2024869,0
+CNX.US,D,20130529,000000,28.881,29.346,28.431,28.717,2409019,0
+CNX.US,D,20130530,000000,28.767,29.068,28.072,28.923,3532598,0
+CNX.US,D,20130531,000000,28.685,28.866,28.3,28.3,2758086,0
+CNX.US,D,20130603,000000,28.489,28.848,27.917,28.349,2099728,0
+CNX.US,D,20130604,000000,28.292,28.725,27.608,27.974,1698659,0
+CNX.US,D,20130605,000000,27.828,27.942,27.443,27.501,2010295,0
+CNX.US,D,20130606,000000,27.518,27.632,27.019,27.33,1577252,0
+CNX.US,D,20130607,000000,27.354,27.525,27.011,27.443,1995437,0
+CNX.US,D,20130610,000000,27.452,27.55,26.986,27.33,1531583,0
+CNX.US,D,20130611,000000,26.994,26.994,26.325,26.398,2725714,0
+CNX.US,D,20130612,000000,26.628,26.653,25.779,25.959,3467669,0
+CNX.US,D,20130613,000000,25.894,26.571,25.754,26.472,1562802,0
+CNX.US,D,20130614,000000,26.538,26.562,25.543,26.074,2025922,0
+CNX.US,D,20130617,000000,26.237,26.514,25.828,26.082,2249167,0
+CNX.US,D,20130618,000000,26.098,26.562,25.844,26.066,2981058,0
+CNX.US,D,20130619,000000,25.976,26.18,25.363,25.412,2172912,0
+CNX.US,D,20130620,000000,25.086,25.159,24.466,24.597,3789226,0
+CNX.US,D,20130621,000000,24.775,24.848,24.278,24.309,4151300,0
+CNX.US,D,20130624,000000,24.066,24.124,22.261,22.89,6879059,0
+CNX.US,D,20130625,000000,23.159,23.225,22.002,22.792,6602317,0
+CNX.US,D,20130626,000000,22.882,22.98,22.051,22.116,4905006,0
+CNX.US,D,20130627,000000,22.352,22.735,22.132,22.319,4069547,0
+CNX.US,D,20130628,000000,22.238,22.515,21.903,22.116,2987344,0
+CNX.US,D,20130701,000000,22.188,22.768,22.043,22.451,3016870,0
+CNX.US,D,20130702,000000,22.41,22.792,21.879,22.132,3979609,0
+CNX.US,D,20130703,000000,21.986,21.986,21.471,21.674,2726274,0
+CNX.US,D,20130705,000000,21.714,21.805,21.422,21.633,1744138,0
+CNX.US,D,20130708,000000,21.763,22.662,21.706,22.492,3361949,0
+CNX.US,D,20130709,000000,22.702,22.923,22.531,22.71,2447372,0
+CNX.US,D,20130710,000000,22.777,22.972,22.164,22.311,2494296,0
+CNX.US,D,20130711,000000,22.735,23.258,22.735,23.038,2684240,0
+CNX.US,D,20130712,000000,22.907,23.159,22.311,22.579,1959388,0
+CNX.US,D,20130715,000000,22.612,23.038,22.523,22.907,2894525,0
+CNX.US,D,20130716,000000,23.046,23.348,22.923,23.34,2872015,0
+CNX.US,D,20130717,000000,23.332,23.593,23.135,23.429,3041880,0
+CNX.US,D,20130718,000000,23.519,24.588,23.519,24.099,3981601,0
+CNX.US,D,20130719,000000,24,24.198,23.585,23.674,3107424,0
+CNX.US,D,20130722,000000,23.658,23.82,23.332,23.487,2100794,0
+CNX.US,D,20130723,000000,23.796,24.244,23.577,23.869,2489783,0
+CNX.US,D,20130724,000000,23.878,23.878,22.972,23.094,3182802,0
+CNX.US,D,20130725,000000,23.528,25.013,23.528,24.882,7922608,0
+CNX.US,D,20130726,000000,24.783,25.617,24.515,25.584,5299330,0
+CNX.US,D,20130729,000000,25.379,25.592,25.281,25.487,4074731,0
+CNX.US,D,20130730,000000,25.446,25.543,25.167,25.322,2889548,0
+CNX.US,D,20130731,000000,25.527,25.779,25.24,25.322,3752760,0
+CNX.US,D,20130801,000000,25.454,25.738,25.313,25.454,2258585,0
+CNX.US,D,20130802,000000,25.438,25.446,25.11,25.313,2292858,0
+CNX.US,D,20130805,000000,25.215,25.642,25.159,25.527,2489210,0
+CNX.US,D,20130806,000000,25.297,25.649,25.183,25.421,2759084,0
+CNX.US,D,20130807,000000,25.375,25.4,24.842,24.883,1775406,0
+CNX.US,D,20130808,000000,25.187,25.581,24.851,25.26,2141840,0
+CNX.US,D,20130809,000000,25.342,26.44,25.268,26.269,2268226,0
+CNX.US,D,20130812,000000,26.195,26.638,25.809,25.875,2088803,0
+CNX.US,D,20130813,000000,26.187,26.187,25.514,25.686,1234164,0
+CNX.US,D,20130814,000000,25.67,26.104,25.654,25.825,1764671,0
+CNX.US,D,20130815,000000,25.408,25.867,25.276,25.678,1360657,0
+CNX.US,D,20130816,000000,25.539,25.589,24.859,25.194,2429894,0
+CNX.US,D,20130819,000000,25.194,25.243,24.728,24.785,1321361,0
+CNX.US,D,20130820,000000,24.785,26.228,24.777,25.998,2556464,0
+CNX.US,D,20130821,000000,25.825,26.153,25.63,25.793,1926715,0
+CNX.US,D,20130822,000000,25.998,27.088,25.949,26.858,2151852,0
+CNX.US,D,20130823,000000,26.963,27.35,26.809,27.228,1603877,0
+CNX.US,D,20130826,000000,27.252,27.842,27.038,27.104,1907989,0
+CNX.US,D,20130827,000000,26.712,26.778,26.104,26.138,2500160,0
+CNX.US,D,20130828,000000,26.129,26.324,25.9,26.308,2149258,0
+CNX.US,D,20130829,000000,26.269,26.316,25.475,25.581,2142964,0
+CNX.US,D,20130830,000000,25.556,25.818,25.458,25.589,1450807,0
+CNX.US,D,20130903,000000,26.072,26.522,26.039,26.261,1994477,0
+CNX.US,D,20130904,000000,26.211,26.793,25.9,26.769,1679684,0
+CNX.US,D,20130905,000000,26.744,27.621,26.719,27.292,1863102,0
+CNX.US,D,20130906,000000,27.422,27.759,27.047,27.407,1733717,0
+CNX.US,D,20130909,000000,27.53,28.481,27.53,28.439,2301031,0
+CNX.US,D,20130910,000000,28.562,28.636,27.972,28.252,1656274,0
+CNX.US,D,20130911,000000,28.269,28.916,27.792,28.817,1940044,0
+CNX.US,D,20130912,000000,28.595,28.817,28.292,28.317,2239176,0
+CNX.US,D,20130913,000000,28.269,28.333,27.604,27.694,1818185,0
+CNX.US,D,20130916,000000,28.087,28.195,27.759,27.784,1664364,0
+CNX.US,D,20130917,000000,27.818,28.521,27.809,28.236,2091254,0
+CNX.US,D,20130918,000000,28.252,29.44,27.972,29.137,2287879,0
+CNX.US,D,20130919,000000,29.168,29.956,28.891,28.956,3439724,0
+CNX.US,D,20130920,000000,28.948,28.956,28.269,28.587,2662006,0
+CNX.US,D,20130923,000000,28.398,28.956,28.366,28.481,1538152,0
+CNX.US,D,20130924,000000,28.481,28.505,27.875,27.972,3045365,0
+CNX.US,D,20130925,000000,28.103,28.244,27.439,27.505,2904126,0
+CNX.US,D,20130926,000000,27.752,28.062,27.547,27.669,1543373,0
+CNX.US,D,20130927,000000,27.981,28.054,27.308,27.447,2180206,0
+CNX.US,D,20130930,000000,27.055,27.883,27.005,27.572,2674062,0
+CNX.US,D,20131001,000000,27.48,27.867,27.228,27.85,3694228,0
+CNX.US,D,20131002,000000,27.661,28.324,27.497,28.292,2168320,0
+CNX.US,D,20131003,000000,28.292,29.103,28.219,29.021,4106328,0
+CNX.US,D,20131004,000000,29.038,29.971,28.956,29.768,3616340,0
+CNX.US,D,20131007,000000,29.373,29.588,28.948,28.948,2159504,0
+CNX.US,D,20131008,000000,29.004,29.588,28.653,28.759,2552545,0
+CNX.US,D,20131009,000000,28.833,29.004,28.619,28.734,2270485,0
+CNX.US,D,20131010,000000,29.079,30.211,28.981,30.144,4805182,0
+CNX.US,D,20131011,000000,29.963,32.142,29.693,31.275,12481889,0
+CNX.US,D,20131014,000000,31.061,31.742,30.775,31.481,4068281,0
+CNX.US,D,20131015,000000,31.414,31.84,31.126,31.423,4060355,0
+CNX.US,D,20131016,000000,31.652,31.864,30.652,30.929,4215270,0
+CNX.US,D,20131017,000000,30.906,31.456,30.618,30.946,2803000,0
+CNX.US,D,20131018,000000,31.258,31.357,30.842,31.134,2989573,0
+CNX.US,D,20131021,000000,31.233,31.505,30.618,31.126,3044822,0
+CNX.US,D,20131022,000000,31.439,31.873,31.151,31.439,2608786,0
+CNX.US,D,20131023,000000,31.101,31.134,30.431,30.899,3335682,0
+CNX.US,D,20131024,000000,31.077,31.52,30.792,31.333,1831883,0
+CNX.US,D,20131025,000000,31.439,31.464,31.028,31.25,2139864,0
+CNX.US,D,20131028,000000,30.284,31.749,29.906,31.092,12872144,0
+CNX.US,D,20131029,000000,31.201,31.913,30.178,30.922,5391863,0
+CNX.US,D,20131030,000000,30.726,31.333,29.823,30.186,4407695,0
+CNX.US,D,20131031,000000,30.471,30.726,29.823,29.906,4981392,0
+CNX.US,D,20131101,000000,30.219,30.243,29.259,30.021,5031114,0
+CNX.US,D,20131104,000000,30.357,31.357,29.939,30.938,4675261,0
+CNX.US,D,20131105,000000,30.717,30.717,30.037,30.119,2968453,0
+CNX.US,D,20131106,000000,30.161,30.381,29.112,29.472,2796343,0
+CNX.US,D,20131107,000000,29.612,29.839,28.866,29.276,3345433,0
+CNX.US,D,20131108,000000,29.317,30.053,29.284,29.831,3157118,0
+CNX.US,D,20131111,000000,29.759,30.087,29.571,29.652,1638715,0
+CNX.US,D,20131112,000000,29.268,29.521,28.932,29.079,1884504,0
+CNX.US,D,20131113,000000,28.927,29.618,28.746,29.618,2169722,0
+CNX.US,D,20131114,000000,29.543,29.741,28.902,29.338,2089726,0
+CNX.US,D,20131115,000000,29.493,29.987,29.264,29.585,3377196,0
+CNX.US,D,20131118,000000,29.33,29.443,28.229,28.416,3979987,0
+CNX.US,D,20131119,000000,28.358,28.598,27.685,28.204,2727154,0
+CNX.US,D,20131120,000000,28.334,28.738,28.171,28.424,2210156,0
+CNX.US,D,20131121,000000,28.482,28.763,28.254,28.424,2305901,0
+CNX.US,D,20131122,000000,28.589,29.19,28.286,29.033,2456567,0
+CNX.US,D,20131125,000000,29.05,29.075,28.622,28.795,1770482,0
+CNX.US,D,20131126,000000,28.688,29.116,28.466,28.844,2461872,0
+CNX.US,D,20131127,000000,28.795,29.518,28.721,29.141,3392746,0
+CNX.US,D,20131129,000000,29.214,29.577,28.861,29.256,1492142,0
+CNX.US,D,20131202,000000,29.362,29.987,29.067,29.732,2763072,0
+CNX.US,D,20131203,000000,29.543,30.406,29.502,29.995,2800470,0
+CNX.US,D,20131204,000000,29.929,30.496,29.888,30.219,2173787,0
+CNX.US,D,20131205,000000,30.219,30.916,30.028,30.653,3241502,0
+CNX.US,D,20131206,000000,30.916,31.204,29.879,30.086,2018521,0
+CNX.US,D,20131209,000000,30.178,30.703,30.053,30.504,2766649,0
+CNX.US,D,20131210,000000,30.161,31.468,30.161,31.188,3622592,0
+CNX.US,D,20131211,000000,31.08,31.246,30.293,30.397,2533823,0
+CNX.US,D,20131212,000000,30.397,30.686,30.094,30.293,1845229,0
+CNX.US,D,20131213,000000,30.326,30.628,30.136,30.571,1630586,0
+CNX.US,D,20131216,000000,30.628,31.112,30.628,30.653,2264714,0
+CNX.US,D,20131217,000000,30.645,30.844,30.119,30.778,2180087,0
+CNX.US,D,20131218,000000,30.645,30.908,30.219,30.884,2645372,0
+CNX.US,D,20131219,000000,30.819,31.731,30.711,31.573,3198937,0
+CNX.US,D,20131220,000000,31.682,31.707,31.096,31.112,2935903,0
+CNX.US,D,20131223,000000,31.352,31.615,30.464,30.844,3475458,0
+CNX.US,D,20131224,000000,30.836,31.378,30.803,31.129,1023730,0
+CNX.US,D,20131226,000000,31.196,31.352,30.811,31.121,1562929,0
+CNX.US,D,20131227,000000,31.163,31.682,31.031,31.565,2461034,0
+CNX.US,D,20131230,000000,31.69,31.804,30.99,31.048,1531516,0
+CNX.US,D,20131231,000000,31.104,31.328,30.982,31.279,1401491,0
+CNX.US,D,20140102,000000,31.112,31.532,30.892,30.982,1424275,0
+CNX.US,D,20140103,000000,30.998,31.288,30.844,31.088,1835234,0
+CNX.US,D,20140106,000000,31.096,31.731,30.94,31.238,1877262,0
+CNX.US,D,20140107,000000,31.296,31.485,30.456,30.778,2517386,0
+CNX.US,D,20140108,000000,29.692,30.836,29.56,30.342,3156553,0
+CNX.US,D,20140109,000000,30.422,30.472,29.371,29.814,3050098,0
+CNX.US,D,20140110,000000,29.946,30.326,29.684,30.119,2603987,0
+CNX.US,D,20140113,000000,29.987,30.504,29.879,29.938,2938289,0
+CNX.US,D,20140114,000000,30.094,30.456,29.854,30.053,2093488,0
+CNX.US,D,20140115,000000,30.301,31.69,30.285,31.565,4875718,0
+CNX.US,D,20140116,000000,31.501,31.903,31.296,31.485,3170195,0
+CNX.US,D,20140117,000000,31.493,31.952,31.41,31.418,1919839,0
+CNX.US,D,20140121,000000,31.501,31.911,31.369,31.393,2310733,0
+CNX.US,D,20140122,000000,31.59,32.208,31.548,31.977,3298069,0
+CNX.US,D,20140123,000000,31.821,32.537,31.146,31.246,4165650,0
+CNX.US,D,20140124,000000,31.59,31.623,30.62,30.811,5014174,0
+CNX.US,D,20140127,000000,30.752,31.402,30.365,30.628,3522911,0
+CNX.US,D,20140128,000000,30.828,31.055,30.538,30.965,2468746,0
+CNX.US,D,20140129,000000,30.645,30.998,30.439,30.876,3475259,0
+CNX.US,D,20140130,000000,30.99,31.361,30.414,31.163,4401204,0
+CNX.US,D,20140131,000000,30.974,31.862,30.432,30.711,4698914,0
+CNX.US,D,20140203,000000,31.014,31.014,30.036,30.326,3299366,0
+CNX.US,D,20140204,000000,30.422,31.329,30.326,31.039,2824139,0
+CNX.US,D,20140205,000000,31.007,31.007,29.929,30.152,3064558,0
+CNX.US,D,20140206,000000,29.642,30.645,29.642,30.513,1566434,0
+CNX.US,D,20140207,000000,30.595,30.736,29.766,30.012,2332312,0
+CNX.US,D,20140210,000000,30.044,30.603,29.913,30.595,2412596,0
+CNX.US,D,20140211,000000,30.836,31.452,30.786,31.345,2590249,0
+CNX.US,D,20140212,000000,31.503,31.815,31.114,31.189,2143022,0
+CNX.US,D,20140213,000000,30.787,31.542,30.787,31.114,2633087,0
+CNX.US,D,20140214,000000,31.248,31.914,31.248,31.651,2103863,0
+CNX.US,D,20140218,000000,31.626,32.393,31.222,32.202,2325401,0
+CNX.US,D,20140219,000000,32.161,33.777,32.161,32.771,6478645,0
+CNX.US,D,20140220,000000,32.812,33.099,32.524,32.878,2339724,0
+CNX.US,D,20140221,000000,32.943,33.397,32.663,32.688,2462329,0
+CNX.US,D,20140224,000000,32.697,33.685,32.697,33.191,2520092,0
+CNX.US,D,20140225,000000,33.06,33.116,32.047,32.59,2729885,0
+CNX.US,D,20140226,000000,32.524,32.754,31.84,32.03,2098598,0
+CNX.US,D,20140227,000000,32.079,33.116,31.882,33.035,2535716,0
+CNX.US,D,20140228,000000,33.077,33.085,32.458,33.027,2000111,0
+CNX.US,D,20140303,000000,32.936,33.077,32.623,32.887,1659686,0
+CNX.US,D,20140304,000000,33.24,33.405,32.853,33.363,2034545,0
+CNX.US,D,20140305,000000,33.256,33.363,32.721,32.788,1445162,0
+CNX.US,D,20140306,000000,32.919,33.512,32.812,33.471,2040515,0
+CNX.US,D,20140307,000000,33.347,33.388,32.474,32.887,2553608,0
+CNX.US,D,20140310,000000,32.623,32.713,32.047,32.499,1944372,0
+CNX.US,D,20140311,000000,32.558,32.737,32.119,32.194,1617080,0
+CNX.US,D,20140312,000000,32.054,32.598,31.988,32.153,1726588,0
+CNX.US,D,20140313,000000,32.393,32.615,31.471,31.758,2465806,0
+CNX.US,D,20140314,000000,31.676,32.038,31.601,31.782,1531807,0
+CNX.US,D,20140317,000000,31.873,32.754,31.807,32.737,2598496,0
+CNX.US,D,20140318,000000,32.672,33.248,32.302,33.108,2588929,0
+CNX.US,D,20140319,000000,33.06,33.272,32.648,32.968,1814485,0
+CNX.US,D,20140320,000000,32.474,33.158,32.432,33.124,2629327,0
+CNX.US,D,20140321,000000,33.405,33.793,33.256,33.521,4175316,0
+CNX.US,D,20140324,000000,33.545,34.048,33.248,33.38,2758584,0
+CNX.US,D,20140325,000000,33.504,33.916,33.372,33.818,2319779,0
+CNX.US,D,20140326,000000,33.562,33.727,32.82,33.587,4066315,0
+CNX.US,D,20140327,000000,33.562,33.949,33.338,33.892,2871004,0
+CNX.US,D,20140328,000000,33.949,34.187,32.663,32.737,3695484,0
+CNX.US,D,20140331,000000,33.068,33.068,32.31,32.903,2462530,0
+CNX.US,D,20140401,000000,32.993,33.085,32.186,32.491,2210554,0
+CNX.US,D,20140402,000000,32.401,33.207,32.401,33.174,2725918,0
+CNX.US,D,20140403,000000,33.068,33.619,33.068,33.141,1777018,0
+CNX.US,D,20140404,000000,33.455,33.883,33.002,33.191,2381383,0
+CNX.US,D,20140407,000000,33.216,33.562,32.688,32.729,1887152,0
+CNX.US,D,20140408,000000,33.232,34.129,33.092,33.768,3793831,0
+CNX.US,D,20140409,000000,34.245,34.395,33.818,34.262,3031868,0
+CNX.US,D,20140410,000000,34.178,34.418,33.603,33.668,2644546,0
+CNX.US,D,20140411,000000,33.603,33.818,32.911,33.035,2654890,0
+CNX.US,D,20140414,000000,33.207,33.777,33.002,33.422,1916311,0
+CNX.US,D,20140415,000000,33.363,33.892,32.968,33.718,2918322,0
+CNX.US,D,20140416,000000,33.973,34.162,33.479,34.162,2327966,0
+CNX.US,D,20140417,000000,34.153,34.557,33.619,34.435,2126532,0
+CNX.US,D,20140421,000000,34.532,34.706,34.295,34.573,1374952,0
+CNX.US,D,20140422,000000,34.427,34.698,33.981,34.17,1656780,0
+CNX.US,D,20140423,000000,34.113,34.806,34.039,34.781,2742876,0
+CNX.US,D,20140424,000000,34.714,36.017,34.664,35.671,4287295,0
+CNX.US,D,20140425,000000,35.456,35.892,34.947,35.332,3142398,0
+CNX.US,D,20140428,000000,35.298,35.298,34.337,34.548,3774426,0
+CNX.US,D,20140429,000000,36.025,36.386,35.514,36.181,5688252,0
+CNX.US,D,20140430,000000,36.074,36.831,35.654,36.658,5829368,0
+CNX.US,D,20140501,000000,36.65,37.53,36.469,37.193,3741500,0
+CNX.US,D,20140502,000000,37.152,37.458,36.633,36.831,2885632,0
+CNX.US,D,20140505,000000,36.798,36.806,36.148,36.189,2859940,0
+CNX.US,D,20140506,000000,36.214,36.452,35.958,35.992,2080600,0
+CNX.US,D,20140507,000000,36.535,36.56,35.85,36.132,3255953,0
+CNX.US,D,20140508,000000,36.002,36.232,35.291,35.398,1705147,0
+CNX.US,D,20140509,000000,35.515,35.712,35.258,35.698,1664214,0
+CNX.US,D,20140512,000000,36.118,36.571,36.118,36.48,2047066,0
+CNX.US,D,20140513,000000,36.463,36.571,35.985,36.084,1456322,0
+CNX.US,D,20140514,000000,36.175,36.578,36.084,36.192,1747957,0
+CNX.US,D,20140515,000000,36.183,36.397,35.44,36.356,3514282,0
+CNX.US,D,20140516,000000,36.248,36.323,35.631,36.314,3311092,0
+CNX.US,D,20140519,000000,36.29,37.181,36.224,36.933,2607120,0
+CNX.US,D,20140520,000000,36.793,37.033,36.546,36.685,2054898,0
+CNX.US,D,20140521,000000,36.809,36.992,36.364,36.702,1991161,0
+CNX.US,D,20140522,000000,36.884,37.213,36.257,36.463,2927480,0
+CNX.US,D,20140523,000000,36.505,36.742,36.447,36.644,2780533,0
+CNX.US,D,20140527,000000,36.661,37.338,36.512,37.321,2149451,0
+CNX.US,D,20140528,000000,37.321,37.438,37.058,37.338,1865246,0
+CNX.US,D,20140529,000000,37.363,37.412,36.718,36.859,3613346,0
+CNX.US,D,20140530,000000,36.668,36.718,36.068,36.43,4431643,0
+CNX.US,D,20140602,000000,36.595,37.148,36.538,36.801,2171533,0
+CNX.US,D,20140603,000000,36.571,36.768,36.151,36.661,2278072,0
+CNX.US,D,20140604,000000,36.571,37.915,36.298,37.742,3701606,0
+CNX.US,D,20140605,000000,37.717,39.219,37.446,39.103,5396747,0
+CNX.US,D,20140606,000000,39.837,39.837,38.895,39.137,4601849,0
+CNX.US,D,20140609,000000,39.162,39.316,38.723,38.756,2954634,0
+CNX.US,D,20140610,000000,38.674,39.02,38.237,38.392,2794730,0
+CNX.US,D,20140611,000000,38.311,38.878,38.145,38.764,2310108,0
+CNX.US,D,20140612,000000,38.887,39.003,36.685,36.967,9108498,0
+CNX.US,D,20140613,000000,37.255,38.319,37.197,38.013,5295059,0
+CNX.US,D,20140616,000000,38.013,38.013,37.288,37.7,3026096,0
+CNX.US,D,20140617,000000,37.617,38.038,37.534,37.7,1906696,0
+CNX.US,D,20140618,000000,37.7,38.178,37.503,38.153,1445495,0
+CNX.US,D,20140619,000000,38.055,38.764,38.055,38.608,3538585,0
+CNX.US,D,20140620,000000,38.837,39.02,38.468,38.97,3670457,0
+CNX.US,D,20140623,000000,39.078,39.448,38.821,38.92,1819475,0
+CNX.US,D,20140624,000000,38.764,38.92,37.495,37.667,2341340,0
+CNX.US,D,20140625,000000,37.487,38.303,37.487,38.187,2009917,0
+CNX.US,D,20140626,000000,38.262,38.542,37.89,38.262,1650170,0
+CNX.US,D,20140627,000000,38.088,38.442,37.642,37.972,2032435,0
+CNX.US,D,20140630,000000,37.816,38.038,37.584,37.997,2705729,0
+CNX.US,D,20140701,000000,38.187,38.442,37.775,37.866,1331904,0
+CNX.US,D,20140702,000000,37.675,38.129,37.271,37.354,2460077,0
+CNX.US,D,20140703,000000,37.518,37.775,37.312,37.692,1070411,0
+CNX.US,D,20140707,000000,37.592,37.592,36.677,36.742,2856679,0
+CNX.US,D,20140708,000000,36.693,36.702,36.01,36.027,3686426,0
+CNX.US,D,20140709,000000,36.076,36.405,35.664,36.38,2198411,0
+CNX.US,D,20140710,000000,36.01,36.273,35.827,35.868,2409209,0
+CNX.US,D,20140711,000000,35.622,35.968,35.398,35.704,2445388,0
+CNX.US,D,20140714,000000,35.985,36.159,35.673,35.927,2069603,0
+CNX.US,D,20140715,000000,35.935,35.985,34.565,35.062,3953302,0
+CNX.US,D,20140716,000000,35.324,35.457,35.062,35.16,2389116,0
+CNX.US,D,20140717,000000,34.839,35.291,33.683,33.791,3929299,0
+CNX.US,D,20140718,000000,33.832,34.516,33.683,34.386,2725871,0
+CNX.US,D,20140721,000000,34.228,34.228,33.634,33.717,3591863,0
+CNX.US,D,20140722,000000,34.088,34.244,33.494,33.618,2829617,0
+CNX.US,D,20140723,000000,33.618,33.651,33.097,33.577,2466898,0
+CNX.US,D,20140724,000000,33.577,33.923,33.42,33.602,1826972,0
+CNX.US,D,20140725,000000,33.428,33.61,32.958,32.999,2247140,0
+CNX.US,D,20140728,000000,33.147,33.378,32.809,32.942,2235768,0
+CNX.US,D,20140729,000000,32.942,33.717,32.298,33.254,3908693,0
+CNX.US,D,20140730,000000,33.403,33.618,32.462,32.884,4226914,0
+CNX.US,D,20140731,000000,32.62,32.686,31.951,32.018,2427704,0
+CNX.US,D,20140801,000000,31.802,32.365,31.722,32.124,2679340,0
+CNX.US,D,20140804,000000,32.208,32.777,32.067,32.645,2187968,0
+CNX.US,D,20140805,000000,32.357,33.105,32.307,32.454,2782409,0
+CNX.US,D,20140806,000000,32.232,33.138,32.232,32.925,2041981,0
+CNX.US,D,20140807,000000,33.428,33.552,32.826,32.958,3331870,0
+CNX.US,D,20140808,000000,32.958,33.18,32.694,33.122,1921774,0
+CNX.US,D,20140811,000000,33.091,33.577,33.091,33.37,2278410,0
+CNX.US,D,20140812,000000,33.296,33.303,32.315,32.571,3138678,0
+CNX.US,D,20140813,000000,32.672,33.232,32.548,33.002,2235948,0
+CNX.US,D,20140814,000000,32.968,33.01,32.68,32.82,1284949,0
+CNX.US,D,20140815,000000,32.887,32.993,32.573,32.796,1468284,0
+CNX.US,D,20140818,000000,32.936,33.117,32.564,32.663,1675937,0
+CNX.US,D,20140819,000000,32.68,33.266,32.639,32.903,2374547,0
+CNX.US,D,20140820,000000,32.87,32.919,32.473,32.82,1504076,0
+CNX.US,D,20140821,000000,32.845,33.093,32.564,32.977,2864202,0
+CNX.US,D,20140822,000000,32.87,33.373,32.548,33.192,2480837,0
+CNX.US,D,20140825,000000,33.348,33.39,32.481,32.539,2650944,0
+CNX.US,D,20140826,000000,32.631,33.258,32.631,32.828,2266506,0
+CNX.US,D,20140827,000000,32.87,33.382,32.672,33.158,2245840,0
+CNX.US,D,20140828,000000,32.968,32.968,32.623,32.656,1285643,0
+CNX.US,D,20140829,000000,32.713,33.299,32.688,33.274,1983480,0
+CNX.US,D,20140902,000000,33.274,33.373,32.82,33.06,2886653,0
+CNX.US,D,20140903,000000,33.291,33.448,33.027,33.077,1616880,0
+CNX.US,D,20140904,000000,33.085,33.34,32.828,32.895,3632978,0
+CNX.US,D,20140905,000000,32.853,33.142,32.68,33.133,1829725,0
+CNX.US,D,20140908,000000,32.911,32.919,32.151,32.342,2288488,0
+CNX.US,D,20140909,000000,32.374,32.623,31.722,31.96,3479608,0
+CNX.US,D,20140910,000000,31.903,32.275,31.589,32.101,3236126,0
+CNX.US,D,20140911,000000,31.837,32.218,31.564,32.201,3420900,0
+CNX.US,D,20140912,000000,32.134,32.415,32.018,32.358,2104290,0
+CNX.US,D,20140915,000000,32.317,32.415,31.903,32.134,1937083,0
+CNX.US,D,20140916,000000,31.928,32.456,31.837,32.077,1957507,0
+CNX.US,D,20140917,000000,32.358,32.456,32.068,32.109,2003852,0
+CNX.US,D,20140918,000000,32.027,32.085,31.192,31.375,3158534,0
+CNX.US,D,20140919,000000,31.449,31.531,31.168,31.399,3489770,0
+CNX.US,D,20140922,000000,31.209,31.276,30.656,30.944,2130378,0
+CNX.US,D,20140923,000000,30.986,31.143,30.68,30.697,2802005,0
+CNX.US,D,20140924,000000,30.755,30.755,30.161,30.59,3365819,0
+CNX.US,D,20140925,000000,30.523,30.532,29.705,30.178,4631321,0
+CNX.US,D,20140926,000000,30.144,30.722,30.094,30.598,2387957,0
+CNX.US,D,20140929,000000,30.235,30.961,30.169,30.944,2617394,0
+CNX.US,D,20140930,000000,30.78,31.399,30.747,31.276,3972554,0
+CNX.US,D,20141001,000000,31.126,31.358,30.358,30.432,3121025,0
+CNX.US,D,20141002,000000,30.293,30.374,29.449,29.837,2781228,0
+CNX.US,D,20141003,000000,29.928,29.928,29.243,29.359,2903352,0
+CNX.US,D,20141006,000000,29.482,29.64,29.16,29.449,2086650,0
+CNX.US,D,20141007,000000,29.218,29.342,28.615,28.682,2417504,0
+CNX.US,D,20141008,000000,28.565,28.739,27.822,28.714,5243572,0
+CNX.US,D,20141009,000000,28.367,28.508,26.931,27.046,5829869,0
+CNX.US,D,20141010,000000,27.021,27.442,26.459,26.839,3771798,0
+CNX.US,D,20141013,000000,27.021,27.475,26.484,26.542,3467830,0
+CNX.US,D,20141014,000000,26.708,27.342,26.219,26.798,3872926,0
+CNX.US,D,20141015,000000,26.318,27.904,26.137,27.814,6094052,0
+CNX.US,D,20141016,000000,27.277,29.111,27.277,28.508,4910135,0
+CNX.US,D,20141017,000000,28.64,29.103,28.45,28.731,4067434,0
+CNX.US,D,20141020,000000,29.012,29.458,28.582,28.707,3455024,0
+CNX.US,D,20141021,000000,28.822,29.342,28.789,29.111,2623648,0
+CNX.US,D,20141022,000000,29.252,29.458,28.607,28.64,2132054,0
+CNX.US,D,20141023,000000,28.905,29.218,28.632,28.731,2698207,0
+CNX.US,D,20141024,000000,28.565,28.897,28.22,28.648,2743554,0
+CNX.US,D,20141027,000000,28.22,28.458,27.855,28.277,5125627,0
+CNX.US,D,20141028,000000,27.798,30.285,27.575,29.417,9562033,0
+CNX.US,D,20141029,000000,29.755,29.987,29.31,29.747,3518587,0
+CNX.US,D,20141030,000000,29.657,29.845,29.003,29.64,3066694,0
+CNX.US,D,20141031,000000,29.533,30.473,29.202,30.399,3359838,0
+CNX.US,D,20141103,000000,30.672,31.441,30.408,30.606,3753986,0
+CNX.US,D,20141104,000000,30.408,31.318,30.028,31.184,4854764,0
+CNX.US,D,20141105,000000,31.358,32.713,30.871,32.423,5444731,0
+CNX.US,D,20141106,000000,32.525,32.715,32.078,32.55,2834747,0
+CNX.US,D,20141107,000000,32.583,33.393,32.583,33.08,3342960,0
+CNX.US,D,20141110,000000,33.278,33.443,32.078,32.219,4000000,0
+CNX.US,D,20141111,000000,32.111,32.327,31.673,32.252,2348216,0
+CNX.US,D,20141112,000000,32.178,32.748,31.796,32.625,4373324,0
+CNX.US,D,20141113,000000,32.458,32.625,31.698,32.095,4691028,0
+CNX.US,D,20141114,000000,32.062,32.814,32.012,32.765,3126896,0
+CNX.US,D,20141117,000000,32.558,33.393,32.352,33.302,4772947,0
+CNX.US,D,20141118,000000,33.063,33.75,33.063,33.601,3922464,0
+CNX.US,D,20141119,000000,33.393,33.841,33.128,33.733,7486117,0
+CNX.US,D,20141120,000000,33.708,34.576,33.535,34.428,4140358,0
+CNX.US,D,20141121,000000,34.917,34.966,33.858,34.346,3010061,0
+CNX.US,D,20141124,000000,34.363,34.651,33.7,33.907,2463552,0
+CNX.US,D,20141125,000000,33.981,34.171,33.112,33.212,4665703,0
+CNX.US,D,20141126,000000,33.228,33.368,32.839,33.162,2998868,0
+CNX.US,D,20141128,000000,31.97,32.45,31.673,32.376,3481843,0
+CNX.US,D,20141201,000000,32.02,32.045,30.688,30.986,5318942,0
+CNX.US,D,20141202,000000,30.729,31.442,30.358,30.796,4421978,0
+CNX.US,D,20141203,000000,30.829,31.623,30.498,31.184,2547041,0
+CNX.US,D,20141204,000000,30.919,31.209,30.457,30.548,4084068,0
+CNX.US,D,20141205,000000,30.398,31.126,30.101,30.448,3794933,0
+CNX.US,D,20141208,000000,30.018,30.193,28.91,29.133,4195090,0
+CNX.US,D,20141209,000000,28.636,29.927,28.611,29.868,4024331,0
+CNX.US,D,20141210,000000,29.439,29.488,28.743,28.927,3756768,0
+CNX.US,D,20141211,000000,29.555,29.868,29.116,29.215,6121000,0
+CNX.US,D,20141212,000000,28.827,29.398,28.379,28.404,3061543,0
+CNX.US,D,20141215,000000,28.743,28.802,27.974,28.09,3700358,0
+CNX.US,D,20141216,000000,28.115,28.785,27.751,27.875,4021210,0
+CNX.US,D,20141217,000000,28.148,29.223,27.932,28.877,3492793,0
+CNX.US,D,20141218,000000,29.497,29.621,28.644,29.248,2596327,0
+CNX.US,D,20141219,000000,29.307,29.596,27.924,28.86,5793686,0
+CNX.US,D,20141222,000000,28.569,28.611,27.628,28.603,6669220,0
+CNX.US,D,20141223,000000,28.362,29.232,28.329,28.992,4707962,0
+CNX.US,D,20141224,000000,28.935,29.232,28.885,28.918,1304329,0
+CNX.US,D,20141226,000000,29.075,29.348,28.835,28.984,1932637,0
+CNX.US,D,20141229,000000,29.042,29.373,28.893,28.976,2050338,0
+CNX.US,D,20141230,000000,28.935,28.968,28.207,28.207,2237580,0
+CNX.US,D,20141231,000000,28.115,28.273,27.85,27.974,2188212,0
+CNX.US,D,20150102,000000,27.966,28.429,27.792,28.379,1819687,0
+CNX.US,D,20150105,000000,28.049,28.09,26.651,26.858,3381251,0
+CNX.US,D,20150106,000000,26.841,27.048,25.673,25.815,4311548,0
+CNX.US,D,20150107,000000,26.072,26.228,25.218,25.69,5825935,0
+CNX.US,D,20150108,000000,25.682,26.22,25.468,26.022,5547170,0
+CNX.US,D,20150109,000000,25.948,26.013,25.21,25.485,4682242,0
+CNX.US,D,20150112,000000,25.07,25.26,24.732,25.128,3574049,0
+CNX.US,D,20150113,000000,25.202,25.26,24.524,25.128,5940046,0
+CNX.US,D,20150114,000000,25.02,25.673,24.822,25.624,5349782,0
+CNX.US,D,20150115,000000,25.608,25.832,24.838,24.937,3744752,0
+CNX.US,D,20150116,000000,25.062,25.418,24.953,25.037,2883269,0
+CNX.US,D,20150120,000000,24.847,25.178,24.541,25.045,4427664,0
+CNX.US,D,20150121,000000,25.252,25.848,25.152,25.84,3223692,0
+CNX.US,D,20150122,000000,26.038,26.038,25.227,25.74,4150144,0
+CNX.US,D,20150123,000000,25.575,25.682,24.978,25.094,3806332,0
+CNX.US,D,20150126,000000,25.111,25.757,25.094,25.69,2382036,0
+CNX.US,D,20150127,000000,25.402,25.591,25.037,25.385,2662962,0
+CNX.US,D,20150128,000000,25.218,25.302,24.558,24.649,3891773,0
+CNX.US,D,20150129,000000,24.707,24.822,23.837,24.211,8293200,0
+CNX.US,D,20150130,000000,23.994,25.823,23.589,23.952,8861386,0
+CNX.US,D,20150202,000000,24.152,25.111,23.986,25.037,6035033,0
+CNX.US,D,20150203,000000,25.435,26.799,25.285,26.692,6440495,0
+CNX.US,D,20150204,000000,26.336,26.891,25.698,25.84,6499892,0
+CNX.US,D,20150205,000000,26.08,26.427,25.956,26.302,2440244,0
+CNX.US,D,20150206,000000,26.435,27.188,26.278,26.427,4120363,0
+CNX.US,D,20150209,000000,26.435,27.486,26.435,27.222,4690470,0
+CNX.US,D,20150210,000000,27.18,27.303,26.651,27.263,2867386,0
+CNX.US,D,20150211,000000,27.006,27.263,26.618,26.799,2612912,0
+CNX.US,D,20150212,000000,27.208,27.357,26.943,27.132,2787751,0
+CNX.US,D,20150213,000000,27.431,27.928,27.291,27.854,2677501,0
+CNX.US,D,20150217,000000,27.672,27.896,27.182,27.738,2036719,0
+CNX.US,D,20150218,000000,27.489,28.003,27.323,27.697,3195071,0
+CNX.US,D,20150219,000000,27.241,28.22,27.108,28.178,1959308,0
+CNX.US,D,20150220,000000,28.228,28.392,27.83,28.045,2524412,0
+CNX.US,D,20150223,000000,27.647,28.053,27.422,27.638,2781574,0
+CNX.US,D,20150224,000000,27.846,28.625,27.73,28.468,2337325,0
+CNX.US,D,20150225,000000,28.459,28.65,28.145,28.451,1800619,0
+CNX.US,D,20150226,000000,28.326,28.443,26.661,26.777,3005224,0
+CNX.US,D,20150227,000000,26.959,27.025,26.52,26.694,3010709,0
+CNX.US,D,20150302,000000,26.594,26.694,25.973,26.097,6825612,0
+CNX.US,D,20150303,000000,26.171,26.387,25.882,26.345,3711480,0
+CNX.US,D,20150304,000000,26.121,26.138,24.828,25.11,5483987,0
+CNX.US,D,20150305,000000,25.11,25.209,24.497,25.177,3982774,0
+CNX.US,D,20150306,000000,25.018,25.384,24.273,24.422,4381448,0
+CNX.US,D,20150309,000000,24.363,24.463,23.32,23.668,6894611,0
+CNX.US,D,20150310,000000,23.328,23.668,23.187,23.212,4788568,0
+CNX.US,D,20150311,000000,23.212,23.792,22.93,23.792,3842603,0
+CNX.US,D,20150312,000000,22.408,23.295,22.135,22.888,13806472,0
+CNX.US,D,20150313,000000,22.622,22.706,21.719,22.018,6337067,0
+CNX.US,D,20150316,000000,21.935,22.442,21.645,22.4,4381448,0
+CNX.US,D,20150317,000000,22.317,22.532,22.118,22.383,4559977,0
+CNX.US,D,20150318,000000,22.258,22.963,21.968,22.806,4776986,0
+CNX.US,D,20150319,000000,22.408,23.195,22.375,23.128,5666981,0
+CNX.US,D,20150320,000000,23.353,23.428,23.062,23.37,5524639,0
+CNX.US,D,20150323,000000,23.461,23.867,23.403,23.725,2388794,0
+CNX.US,D,20150324,000000,23.693,23.883,23.22,23.461,2513285,0
+CNX.US,D,20150325,000000,23.693,24.208,23.593,24.058,4178915,0
+CNX.US,D,20150326,000000,24.232,24.372,22.714,22.722,3959614,0
+CNX.US,D,20150327,000000,22.425,22.508,22.035,22.183,3778188,0
+CNX.US,D,20150330,000000,22.458,23.353,22.283,23.153,3723544,0
+CNX.US,D,20150331,000000,22.913,23.212,22.806,23.12,2585633,0
+CNX.US,D,20150401,000000,23.071,23.627,22.839,22.988,2820763,0
+CNX.US,D,20150402,000000,23.038,24.282,22.872,24.116,3700264,0
+CNX.US,D,20150406,000000,23.991,24.016,23.437,23.775,4285066,0
+CNX.US,D,20150407,000000,23.842,24.697,23.842,24.388,3089729,0
+CNX.US,D,20150408,000000,24.53,24.538,23.783,24.099,2408578,0
+CNX.US,D,20150409,000000,24.141,24.372,23.054,23.61,5441450,0
+CNX.US,D,20150410,000000,23.618,23.891,23.195,23.8,3140429,0
+CNX.US,D,20150413,000000,23.924,24.074,23.22,23.676,2738255,0
+CNX.US,D,20150414,000000,23.652,23.842,23.445,23.543,5175662,0
+CNX.US,D,20150415,000000,23.8,25.641,23.75,25.517,6869650,0
+CNX.US,D,20150416,000000,25.376,26.212,25.177,25.815,5422766,0
+CNX.US,D,20150417,000000,25.558,26.006,25.301,25.815,4637300,0
+CNX.US,D,20150420,000000,25.74,26.278,24.887,24.91,7846672,0
+CNX.US,D,20150421,000000,25.002,25.292,24.347,24.447,4092691,0
+CNX.US,D,20150422,000000,24.447,25.027,24.132,24.887,3761924,0
+CNX.US,D,20150423,000000,24.943,25.5,24.804,25.434,2583850,0
+CNX.US,D,20150424,000000,25.326,25.608,25.01,25.035,2469328,0
+CNX.US,D,20150427,000000,25.127,25.127,24.53,24.771,5417764,0
+CNX.US,D,20150428,000000,25.16,25.698,23.668,23.966,9859314,0
+CNX.US,D,20150429,000000,24.116,25.973,23.974,25.591,7105228,0
+CNX.US,D,20150430,000000,25.608,27.299,25.093,26.927,8982078,0
+CNX.US,D,20150501,000000,27.025,27.647,26.586,27.431,4602679,0
+CNX.US,D,20150504,000000,27.39,28.302,27.373,27.531,4949606,0
+CNX.US,D,20150505,000000,27.738,27.813,26.678,26.86,5326688,0
+CNX.US,D,20150506,000000,27.224,27.647,26.827,27.398,4092046,0
+CNX.US,D,20150507,000000,27.292,27.317,26.62,26.844,2452132,0
+CNX.US,D,20150508,000000,27.184,27.733,26.662,27.691,3454753,0
+CNX.US,D,20150511,000000,27.608,27.716,26.802,26.828,3106194,0
+CNX.US,D,20150512,000000,26.911,27.442,26.878,27.035,1787370,0
+CNX.US,D,20150513,000000,27.077,27.176,25.789,25.988,4221280,0
+CNX.US,D,20150514,000000,26.179,26.395,25.848,26.221,2501668,0
+CNX.US,D,20150515,000000,26.179,26.719,25.922,26.62,2669472,0
+CNX.US,D,20150518,000000,26.628,26.628,25.789,26.055,2495863,0
+CNX.US,D,20150519,000000,25.781,26.403,25.557,25.606,3002278,0
+CNX.US,D,20150520,000000,25.689,25.873,25.141,25.814,1767985,0
+CNX.US,D,20150521,000000,26.013,26.744,26.013,26.287,2008751,0
+CNX.US,D,20150522,000000,26.138,26.353,25.831,26.154,1460690,0
+CNX.US,D,20150526,000000,25.748,25.789,24.66,24.677,2743543,0
+CNX.US,D,20150527,000000,24.585,24.9,24.294,24.535,2292052,0
+CNX.US,D,20150528,000000,24.435,24.435,23.464,23.671,4458440,0
+CNX.US,D,20150529,000000,23.703,23.953,23.106,23.123,4415423,0
+CNX.US,D,20150601,000000,23.098,23.256,22.666,23.106,4075746,0
+CNX.US,D,20150602,000000,23.214,23.803,22.998,23.622,2989723,0
+CNX.US,D,20150603,000000,23.572,23.745,23.007,23.114,2722962,0
+CNX.US,D,20150604,000000,22.948,23.073,22.658,22.741,5537189,0
+CNX.US,D,20150605,000000,22.632,23.139,22.326,22.508,3303530,0
+CNX.US,D,20150608,000000,22.599,22.873,22.276,22.774,3847378,0
+CNX.US,D,20150609,000000,22.982,23.605,22.965,23.082,4234367,0
+CNX.US,D,20150610,000000,23.364,23.489,22.708,22.749,3471778,0
+CNX.US,D,20150611,000000,22.749,22.749,21.752,21.878,4261484,0
+CNX.US,D,20150612,000000,21.736,21.803,20.913,20.98,5013208,0
+CNX.US,D,20150615,000000,20.822,21.387,20.573,20.888,4145366,0
+CNX.US,D,20150616,000000,20.913,21.038,20.415,20.598,3776221,0
+CNX.US,D,20150617,000000,20.772,20.938,20.042,20.69,5421966,0
+CNX.US,D,20150618,000000,20.682,20.781,19.801,20.076,3964526,0
+CNX.US,D,20150619,000000,19.959,20.026,19.444,19.509,5012244,0
+CNX.US,D,20150622,000000,19.601,20.018,19.452,19.734,3910586,0
+CNX.US,D,20150623,000000,19.718,19.934,19.336,19.859,4971748,0
+CNX.US,D,20150624,000000,19.859,20.166,19.411,19.452,5082919,0
+CNX.US,D,20150625,000000,19.452,19.509,18.48,18.92,7740023,0
+CNX.US,D,20150626,000000,18.788,18.97,18.463,18.597,5923190,0
+CNX.US,D,20150629,000000,18.313,19.534,18.239,18.298,8735128,0
+CNX.US,D,20150630,000000,18.388,18.538,17.808,18.057,9781522,0
+CNX.US,D,20150701,000000,17.982,18.007,16.843,17.384,9998604,0
+CNX.US,D,20150702,000000,17.359,18.305,17.284,18.098,9655585,0
+CNX.US,D,20150706,000000,17.758,18.156,17.692,17.774,8206572,0
+CNX.US,D,20150707,000000,17.6,17.658,16.785,17.093,9015179,0
+CNX.US,D,20150708,000000,17.035,17.168,16.488,16.637,5624478,0
+CNX.US,D,20150709,000000,16.885,17.351,16.81,16.818,7278772,0
+CNX.US,D,20150710,000000,16.728,16.985,16.121,16.312,4770482,0
+CNX.US,D,20150713,000000,16.462,16.628,15.889,16.537,5013810,0
+CNX.US,D,20150714,000000,16.528,17.035,16.221,16.637,6410532,0
+CNX.US,D,20150715,000000,16.695,16.81,15.582,15.723,7514897,0
+CNX.US,D,20150716,000000,15.781,15.814,15.075,15.117,6711568,0
+CNX.US,D,20150717,000000,15.067,15.117,14.219,14.294,13565329,0
+CNX.US,D,20150720,000000,13.763,14.352,12.849,13.838,16908712,0
+CNX.US,D,20150721,000000,14.144,15.142,14.095,14.577,10751102,0
+CNX.US,D,20150722,000000,14.319,14.643,14.119,14.443,10201357,0
+CNX.US,D,20150723,000000,14.627,14.992,14.577,14.817,13510908,0
+CNX.US,D,20150724,000000,14.643,14.775,14.302,14.652,8569578,0
+CNX.US,D,20150727,000000,14.386,14.708,14.161,14.411,11522746,0
+CNX.US,D,20150728,000000,13.812,16.146,13.438,14.742,19156938,0
+CNX.US,D,20150729,000000,14.66,14.66,13.497,13.854,10665716,0
+CNX.US,D,20150730,000000,13.896,14.111,13.629,13.995,9431761,0
+CNX.US,D,20150731,000000,13.954,14.062,13.571,13.721,5870575,0
+CNX.US,D,20150803,000000,13.596,13.621,12.55,12.674,7780158,0
+CNX.US,D,20150804,000000,12.583,12.741,11.312,12.01,16009445,0
+CNX.US,D,20150805,000000,12.317,12.458,11.287,11.545,9610916,0
+CNX.US,D,20150806,000000,11.37,11.993,11.287,11.878,8968932,0
+CNX.US,D,20150807,000000,11.778,12.052,10.863,10.93,8061346,0
+CNX.US,D,20150810,000000,10.963,11.968,10.905,11.52,10112206,0
+CNX.US,D,20150811,000000,11.204,11.312,10.713,11.179,7804686,0
+CNX.US,D,20150812,000000,11.254,11.968,11.129,11.802,8121022,0
+CNX.US,D,20150813,000000,11.628,11.778,10.58,10.763,9310318,0
+CNX.US,D,20150814,000000,10.822,11.204,10.688,10.747,4950768,0
+CNX.US,D,20150817,000000,10.672,11.238,10.663,10.822,5854561,0
+CNX.US,D,20150818,000000,10.713,10.78,10.407,10.663,5135088,0
+CNX.US,D,20150819,000000,10.613,11.055,10.332,10.448,6470446,0
+CNX.US,D,20150820,000000,10.457,10.963,10.315,10.382,6568260,0
+CNX.US,D,20150821,000000,10.298,10.863,10.282,10.482,8498203,0
+CNX.US,D,20150824,000000,9.833,10.382,9.525,9.767,9294084,0
+CNX.US,D,20150825,000000,10.332,10.938,9.965,10.173,10187401,0
+CNX.US,D,20150826,000000,10.382,10.605,9.923,10.123,10200756,0
+CNX.US,D,20150827,000000,10.407,11.928,10.357,11.52,11983315,0
+CNX.US,D,20150828,000000,11.403,12.285,11.287,11.96,9191569,0
+CNX.US,D,20150831,000000,11.786,12.883,11.587,12.658,11028631,0
+CNX.US,D,20150901,000000,12.16,12.593,11.662,11.844,11708039,0
+CNX.US,D,20150902,000000,12.027,12.409,11.238,11.778,7975925,0
+CNX.US,D,20150903,000000,11.728,12.218,11.453,11.828,5890174,0
+CNX.US,D,20150904,000000,11.437,11.545,10.88,11.138,7356070,0
+CNX.US,D,20150908,000000,11.412,11.478,11.08,11.112,5344433,0
+CNX.US,D,20150909,000000,11.229,11.695,10.78,11.097,7741914,0
+CNX.US,D,20150910,000000,11.088,11.362,10.788,10.98,6861366,0
+CNX.US,D,20150911,000000,10.847,11.03,10.215,10.415,10328890,0
+CNX.US,D,20150914,000000,10.365,10.597,10.098,10.465,5578804,0
+CNX.US,D,20150915,000000,10.432,10.938,10.34,10.838,5644254,0
+CNX.US,D,20150916,000000,10.88,11.545,10.805,11.512,9407290,0
+CNX.US,D,20150917,000000,11.453,11.678,11.204,11.246,7161611,0
+CNX.US,D,20150918,000000,11.005,11.047,10.705,10.822,12022778,0
+CNX.US,D,20150921,000000,10.847,10.972,10.548,10.68,5834348,0
+CNX.US,D,20150922,000000,10.465,10.514,9.725,10.015,5953338,0
+CNX.US,D,20150923,000000,10.015,10.065,9.0683,9.1517,9131695,0
+CNX.US,D,20150924,000000,8.9767,9.1767,8.6275,9.0433,8837708,0
+CNX.US,D,20150925,000000,9.1433,9.1767,8.5283,8.6775,5917244,0
+CNX.US,D,20150928,000000,8.5442,8.5442,7.9875,8.1367,7501229,0
+CNX.US,D,20150929,000000,8.12,8.22,7.7215,7.8213,7846346,0
+CNX.US,D,20150930,000000,7.9542,8.295,7.7548,8.145,8005762,0
+CNX.US,D,20151001,000000,8.245,8.495,7.2145,7.5968,10583953,0
+CNX.US,D,20151002,000000,7.4389,8.2783,7.4389,8.1867,9031190,0
+CNX.US,D,20151005,000000,8.5358,9.0767,8.32,8.9267,15408642,0
+CNX.US,D,20151006,000000,8.8933,9.4083,8.7517,9.0183,13279090,0
+CNX.US,D,20151007,000000,9.3,9.932,9.185,9.4,17042215,0
+CNX.US,D,20151008,000000,9.2842,9.94,9.06,9.642,9076188,0
+CNX.US,D,20151009,000000,9.767,9.965,9.508,9.733,7875462,0
+CNX.US,D,20151012,000000,9.7,9.7,9.1017,9.575,7710145,0
+CNX.US,D,20151013,000000,9.4083,9.792,9.2675,9.45,6239924,0
+CNX.US,D,20151014,000000,9.525,9.625,9.1767,9.21,7033270,0
+CNX.US,D,20151015,000000,9.16,9.675,9.0683,9.617,6124183,0
+CNX.US,D,20151016,000000,9.633,9.808,8.7267,9.1433,8971757,0
+CNX.US,D,20151019,000000,9.01,9.1767,8.6608,8.735,5209924,0
+CNX.US,D,20151020,000000,8.6692,8.885,8.395,8.5858,5861718,0
+CNX.US,D,20151021,000000,8.5775,8.6108,8.0125,8.0208,6557551,0
+CNX.US,D,20151022,000000,8.0792,8.4283,8.0208,8.2533,7896156,0
+CNX.US,D,20151023,000000,8.27,8.42,7.6966,7.896,10283290,0
+CNX.US,D,20151026,000000,7.813,7.9458,7.3392,7.3641,12745140,0
+CNX.US,D,20151027,000000,6.9735,7.0067,5.735,5.8015,29737456,0
+CNX.US,D,20151028,000000,5.9013,6.2254,5.7766,5.8763,17587024,0
+CNX.US,D,20151029,000000,5.868,6.0758,5.6103,5.627,15893856,0
+CNX.US,D,20151030,000000,5.6519,5.7101,5.3028,5.5356,18316603,0
+CNX.US,D,20151102,000000,5.4858,6.5662,5.4774,6.4998,15588618,0
+CNX.US,D,20151103,000000,6.1922,6.9402,6.1506,6.8155,16194209,0
+CNX.US,D,20151104,000000,6.8072,7.148,6.4664,6.7491,13551187,0
+CNX.US,D,20151105,000000,6.6908,7.1896,6.6161,7.0233,14482343,0
+CNX.US,D,20151106,000000,6.8903,7.0317,6.6493,6.8238,10782590,0
+CNX.US,D,20151109,000000,6.699,7.0153,6.5159,6.8488,14061456,0
+CNX.US,D,20151110,000000,6.7573,6.8572,6.5908,6.7989,10010004,0
+CNX.US,D,20151111,000000,6.6824,6.7989,6.1498,6.2996,12349048,0
+CNX.US,D,20151112,000000,6.1165,6.2247,5.8835,5.9251,8988587,0
+CNX.US,D,20151113,000000,5.975,6.2996,5.7337,6.1581,12154498,0
+CNX.US,D,20151116,000000,6.466,6.6491,6.2996,6.6242,12031327,0
+CNX.US,D,20151117,000000,6.5077,6.6242,6.3079,6.4078,10313665,0
+CNX.US,D,20151118,000000,6.4327,6.9487,6.4244,6.8988,12974515,0
+CNX.US,D,20151119,000000,6.7157,6.8655,6.4743,6.5159,12191269,0
+CNX.US,D,20151120,000000,6.5159,6.5825,6.258,6.5492,9875417,0
+CNX.US,D,20151123,000000,6.4494,6.8238,6,6.1082,12511633,0
+CNX.US,D,20151124,000000,6.0833,6.4078,6.0833,6.258,9468413,0
+CNX.US,D,20151125,000000,6.1664,6.7073,6.0749,6.6574,8051887,0
+CNX.US,D,20151127,000000,6.5908,6.6574,6.1248,6.2247,5731950,0
+CNX.US,D,20151130,000000,6.2663,6.6158,6.2081,6.5576,20730432,0
+CNX.US,D,20151201,000000,6.6242,7.2482,6.4993,7.1983,15641108,0
+CNX.US,D,20151202,000000,7.1484,7.6228,6.9986,7.215,17933866,0
+CNX.US,D,20151203,000000,7.2482,7.4064,7.1318,7.2316,11038489,0
+CNX.US,D,20151204,000000,7.0735,7.1151,6.3911,6.4244,12145486,0
+CNX.US,D,20151207,000000,6.258,6.258,5.3176,5.4591,22869400,0
+CNX.US,D,20151208,000000,5.2927,5.9085,5.2428,5.4092,15740556,0
+CNX.US,D,20151209,000000,5.534,5.8086,5.3842,5.742,19908492,0
+CNX.US,D,20151210,000000,5.7004,6.5659,5.7004,6.3246,18188426,0
+CNX.US,D,20151211,000000,6.1831,6.1998,5.7088,5.8169,14958227,0
+CNX.US,D,20151214,000000,5.8419,5.9002,5.2843,5.6006,15853681,0
+CNX.US,D,20151215,000000,5.742,5.9584,5.2843,5.4424,15093174,0
+CNX.US,D,20151216,000000,5.4674,5.8169,5.3509,5.5506,11019283,0
+CNX.US,D,20151217,000000,5.6172,5.8419,5.3925,5.742,11285212,0
+CNX.US,D,20151218,000000,5.8169,6.1914,5.742,6.1415,21384019,0
+CNX.US,D,20151221,000000,6.1498,6.7323,6.1498,6.6324,10759843,0
+CNX.US,D,20151222,000000,6.6324,7.0652,6.5077,6.7157,9106218,0
+CNX.US,D,20151223,000000,6.8904,7.1733,6.6907,7.1651,8964914,0
+CNX.US,D,20151224,000000,7.1568,7.3814,7.0985,7.1983,4249182,0
+CNX.US,D,20151228,000000,7.0902,7.1151,6.3829,6.5492,10225450,0
+CNX.US,D,20151229,000000,6.8238,6.9071,6.699,6.8572,6895106,0
+CNX.US,D,20151230,000000,6.6824,6.8488,6.3911,6.4743,7423771,0
+CNX.US,D,20151231,000000,6.466,6.6158,6.3911,6.5742,5517312,0
+CNX.US,D,20160104,000000,6.5159,7.2316,6.4078,7.1318,11070688,0
+CNX.US,D,20160105,000000,7.0818,7.2108,6.7073,7.0985,9357266,0
+CNX.US,D,20160106,000000,6.7573,6.8655,6.2331,6.3079,15569816,0
+CNX.US,D,20160107,000000,6.0749,6.2081,5.9501,6.0499,9035849,0
+CNX.US,D,20160108,000000,6.0998,6.5409,6.0749,6.3994,14792786,0
+CNX.US,D,20160111,000000,6.3079,6.4258,5.6007,5.8253,14751938,0
+CNX.US,D,20160112,000000,5.9168,5.9251,5.251,5.5756,12728284,0
+CNX.US,D,20160113,000000,5.6338,5.7004,4.8017,5.0347,15486116,0
+CNX.US,D,20160114,000000,5.018,5.068,4.5977,4.6768,18833621,0
+CNX.US,D,20160115,000000,4.4188,4.4522,4.061,4.1526,17555464,0
+CNX.US,D,20160119,000000,4.2192,4.5603,4.1027,4.2858,13935247,0
+CNX.US,D,20160120,000000,3.9612,4.344,3.7781,4.2192,10692426,0
+CNX.US,D,20160121,000000,4.1942,5.2428,4.1692,5.0263,14417434,0
+CNX.US,D,20160122,000000,5.1762,5.6172,4.7518,5.1263,15615899,0
+CNX.US,D,20160125,000000,4.9098,5.2219,4.7434,4.7601,7814237,0
+CNX.US,D,20160126,000000,4.8766,5.3093,4.6186,5.2011,8786466,0
+CNX.US,D,20160127,000000,5.1512,5.9085,5.0263,5.5922,12076138,0
+CNX.US,D,20160128,000000,5.9168,5.9168,5.4092,5.6172,10493292,0
+CNX.US,D,20160129,000000,5.9501,7.1401,5.8835,6.6075,26006579,0
+CNX.US,D,20160201,000000,6.3578,7.1942,6.2247,6.982,16457605,0
+CNX.US,D,20160202,000000,6.6242,6.7323,6.3828,6.4993,11881747,0
+CNX.US,D,20160203,000000,6.6324,7.2275,6.2081,7.0568,12945800,0
+CNX.US,D,20160204,000000,7.1568,7.9808,7.0486,7.3315,15709734,0
+CNX.US,D,20160205,000000,7.1568,8.0975,7.1234,7.5728,13905256,0
+CNX.US,D,20160208,000000,7.3898,7.5895,6.8738,7.1151,13031911,0
+CNX.US,D,20160209,000000,7.0735,7.2482,6.0499,6.2663,14318447,0
+CNX.US,D,20160210,000000,6.8238,6.8238,5.975,6,12944840,0
+CNX.US,D,20160211,000000,5.7833,6.1417,5.6,6.1167,10133332,0
+CNX.US,D,20160212,000000,6.2917,6.5292,5.95,6.4917,9044300,0
+CNX.US,D,20160216,000000,6.5917,6.6583,6.175,6.575,7510812,0
+CNX.US,D,20160217,000000,6.6667,7.575,6.6333,7.3917,11166532,0
+CNX.US,D,20160218,000000,7.5167,7.7,6.85,7.025,10689964,0
+CNX.US,D,20160219,000000,6.9,7.1417,6.4167,6.5583,8204116,0
+CNX.US,D,20160222,000000,6.7583,7.3167,6.7083,7.25,10006018,0
+CNX.US,D,20160223,000000,7.3417,7.5167,6.5083,6.5917,8571986,0
+CNX.US,D,20160224,000000,6.3833,6.725,6.05,6.6,8982235,0
+CNX.US,D,20160225,000000,6.5583,6.7417,6.1,6.375,17272441,0
+CNX.US,D,20160226,000000,6.575,6.7167,6.2833,6.5333,8671098,0
+CNX.US,D,20160229,000000,7.125,7.2833,6.7583,7.1917,12798904,0
+CNX.US,D,20160301,000000,7.3833,7.7667,6.8667,7.5417,13067215,0
+CNX.US,D,20160302,000000,7.4,7.95,7.2667,7.875,14426239,0
+CNX.US,D,20160303,000000,7.875,8.975,7.8001,8.5833,86520617,0
+CNX.US,D,20160304,000000,8.775,9.583,8.5417,8.8167,19338101,0
+CNX.US,D,20160307,000000,8.9333,9.725,8.9333,9.717,17216118,0
+CNX.US,D,20160308,000000,9.5,9.525,8.6333,8.7167,7998083,0
+CNX.US,D,20160309,000000,8.875,9.2792,8.7167,9.1917,7025441,0
+CNX.US,D,20160310,000000,9.075,9.3723,8.7333,9.2417,6987628,0
+CNX.US,D,20160311,000000,9.6,10,9.508,9.75,9415477,0
+CNX.US,D,20160314,000000,9.583,10.096,9.35,9.9,8114089,0
+CNX.US,D,20160315,000000,9.508,9.746,9.1583,9.625,7725120,0
+CNX.US,D,20160316,000000,9.4083,9.883,9.3417,9.692,9752168,0
+CNX.US,D,20160317,000000,9.883,10.117,9.567,9.917,8022278,0
+CNX.US,D,20160318,000000,10.017,10.346,9.65,9.783,14757302,0
+CNX.US,D,20160321,000000,9.775,10.033,9.571,9.725,6132266,0
+CNX.US,D,20160322,000000,9.6,10.083,9.4667,10.025,4605460,0
+CNX.US,D,20160323,000000,9.867,10,8.6583,8.7,8421779,0
+CNX.US,D,20160324,000000,8.5583,9.2,8.05,9.1167,7643658,0
+CNX.US,D,20160328,000000,9.0917,9.1917,8.6833,9.1,5528162,0
+CNX.US,D,20160329,000000,8.75,9.25,8.65,9.2167,7269607,0
+CNX.US,D,20160330,000000,9.3917,9.633,9.0833,9.4667,9114214,0
+CNX.US,D,20160331,000000,9.475,9.792,9.3417,9.4083,8500254,0
+CNX.US,D,20160401,000000,9.05,9.1917,8.8417,8.9917,8530836,0
+CNX.US,D,20160404,000000,9.1167,9.55,8.8917,9.1167,8182607,0
+CNX.US,D,20160405,000000,8.9583,9.4667,8.775,9.1167,8040268,0
+CNX.US,D,20160406,000000,9.1417,9.4583,8.9667,9.2333,5682974,0
+CNX.US,D,20160407,000000,9.1833,9.475,9.1083,9.2333,7694472,0
+CNX.US,D,20160408,000000,9.575,10.088,9.4917,9.883,6156776,0
+CNX.US,D,20160411,000000,9.983,10.475,9.925,10.4,5987064,0
+CNX.US,D,20160412,000000,10.55,11.392,10.55,11.275,8643391,0
+CNX.US,D,20160413,000000,11.383,11.667,10.888,11.442,9302971,0
+CNX.US,D,20160414,000000,11.508,11.583,10.692,10.767,11188025,0
+CNX.US,D,20160415,000000,10.625,10.967,10.435,10.658,9086814,0
+CNX.US,D,20160418,000000,10.333,11.025,10.1,10.767,6089972,0
+CNX.US,D,20160419,000000,11.042,11.533,11,11.108,5655865,0
+CNX.US,D,20160420,000000,11.133,12.008,11.025,11.525,10615362,0
+CNX.US,D,20160421,000000,11.725,11.775,10.808,10.883,8884411,0
+CNX.US,D,20160422,000000,11.092,11.817,10.975,11.3,9087426,0
+CNX.US,D,20160425,000000,11.333,11.392,10.783,10.917,8925197,0
+CNX.US,D,20160426,000000,11.058,11.8,10.242,11.8,12007819,0
+CNX.US,D,20160427,000000,11.908,13.417,11.883,13.075,17071942,0
+CNX.US,D,20160428,000000,13.067,13.667,12.542,12.633,9479094,0
+CNX.US,D,20160429,000000,12.875,13.243,12.217,12.542,9244062,0
+CNX.US,D,20160502,000000,12.583,12.933,12.092,12.85,7125952,0
+CNX.US,D,20160503,000000,12.508,12.608,12.033,12.183,6053852,0
+CNX.US,D,20160504,000000,12.342,13.008,11.675,12.15,8606420,0
+CNX.US,D,20160505,000000,12.792,12.808,11.942,12.225,6900300,0
+CNX.US,D,20160506,000000,11.892,12.474,11.8,12.408,7323503,0
+CNX.US,D,20160509,000000,12.075,12.2,11.4,11.5,6572827,0
+CNX.US,D,20160510,000000,11.675,12.3,11.458,12.283,6387130,0
+CNX.US,D,20160511,000000,12.092,13.033,11.992,12.692,9285089,0
+CNX.US,D,20160512,000000,12.917,12.917,11.938,12.008,7921836,0
+CNX.US,D,20160513,000000,11.867,12.383,11.767,11.933,5152223,0
+CNX.US,D,20160516,000000,12.142,12.45,11.675,11.7,7421976,0
+CNX.US,D,20160517,000000,11.883,12.383,11.683,12.067,6810355,0
+CNX.US,D,20160518,000000,12,12.228,11.233,11.25,7819097,0
+CNX.US,D,20160519,000000,10.967,11.225,10.517,10.975,9301387,0
+CNX.US,D,20160520,000000,11.008,11.196,10.908,10.975,7311798,0
+CNX.US,D,20160523,000000,10.883,11.55,10.575,11.25,6108809,0
+CNX.US,D,20160524,000000,11.375,11.767,11.083,11.658,7647497,0
+CNX.US,D,20160525,000000,11.725,12.392,11.717,12.358,6156898,0
+CNX.US,D,20160526,000000,12.492,12.683,12.308,12.517,9466438,0
+CNX.US,D,20160527,000000,12.433,13.008,12.311,12.375,6389837,0
+CNX.US,D,20160531,000000,12.417,13.112,12.375,12.8,8626903,0
+CNX.US,D,20160601,000000,12.658,12.958,12.317,12.917,6357749,0
+CNX.US,D,20160602,000000,12.625,12.708,12.408,12.592,7797545,0
+CNX.US,D,20160603,000000,12.758,13.1,12.633,13.05,5301833,0
+CNX.US,D,20160606,000000,13.075,13.125,12.711,12.858,6630589,0
+CNX.US,D,20160607,000000,12.917,13.033,12.708,12.8,5669003,0
+CNX.US,D,20160608,000000,12.992,13.283,12.504,12.558,9569461,0
+CNX.US,D,20160609,000000,12.35,12.375,11.85,12.217,7493520,0
+CNX.US,D,20160610,000000,11.975,12.108,11,11.15,10425532,0
+CNX.US,D,20160613,000000,10.967,11.592,10.925,11.358,5756202,0
+CNX.US,D,20160614,000000,11.192,11.508,10.833,11.067,4939699,0
+CNX.US,D,20160615,000000,11.067,11.592,10.8,11.25,5312222,0
+CNX.US,D,20160616,000000,11.15,11.317,10.725,11.25,5690855,0
+CNX.US,D,20160617,000000,11.417,12.283,11.417,11.917,10417871,0
+CNX.US,D,20160620,000000,12.325,12.5,12.075,12.292,7666691,0
+CNX.US,D,20160621,000000,12.192,12.517,12.058,12.425,4761814,0
+CNX.US,D,20160622,000000,12.525,12.725,12.275,12.283,4949876,0
+CNX.US,D,20160623,000000,12.492,12.917,12.4,12.908,4677679,0
+CNX.US,D,20160624,000000,12.308,12.417,11.942,12.15,4954910,0
+CNX.US,D,20160627,000000,11.925,11.95,11.134,11.358,6619982,0
+CNX.US,D,20160628,000000,11.783,12.75,11.775,12.633,5543942,0
+CNX.US,D,20160629,000000,12.875,13.619,12.808,13.258,9618568,0
+CNX.US,D,20160630,000000,13.325,13.45,13.092,13.408,5582315,0
+CNX.US,D,20160701,000000,13.167,13.817,13.035,13.667,5014936,0
+CNX.US,D,20160705,000000,13.275,13.333,12.525,13.183,6748548,0
+CNX.US,D,20160706,000000,12.992,13.883,12.9,13.808,11375947,0
+CNX.US,D,20160707,000000,13.967,14.083,13.167,13.3,4746221,0
+CNX.US,D,20160708,000000,13.525,13.85,13.375,13.533,4493476,0
+CNX.US,D,20160711,000000,13.642,13.85,13.508,13.642,3553192,0
+CNX.US,D,20160712,000000,13.917,14.408,13.917,14.15,4194788,0
+CNX.US,D,20160713,000000,14.2,14.242,13.742,13.925,3244730,0
+CNX.US,D,20160714,000000,14.167,14.367,13.925,13.967,3534101,0
+CNX.US,D,20160715,000000,14.025,14.425,13.958,14.325,3874553,0
+CNX.US,D,20160718,000000,14.133,14.317,14.05,14.142,4640033,0
+CNX.US,D,20160719,000000,14.067,14.121,13.733,13.842,3814744,0
+CNX.US,D,20160720,000000,13.675,14.325,13.55,14.217,8429102,0
+CNX.US,D,20160721,000000,14.392,14.4,13.962,14.133,4216176,0
+CNX.US,D,20160722,000000,14.183,14.242,13.908,14.2,4574596,0
+CNX.US,D,20160725,000000,14.092,14.442,14.008,14.308,7386390,0
+CNX.US,D,20160726,000000,14.225,15.383,13.984,15.292,7702194,0
+CNX.US,D,20160727,000000,15.433,16.35,15.025,15.742,8844691,0
+CNX.US,D,20160728,000000,15.742,16.183,15.692,15.975,7279150,0
+CNX.US,D,20160729,000000,16,16.2,15.783,16.15,3903103,0
+CNX.US,D,20160801,000000,16.033,16.067,15.425,15.433,5018484,0
+CNX.US,D,20160802,000000,15.742,15.858,15.017,15.333,5620648,0
+CNX.US,D,20160803,000000,15.417,15.692,15.167,15.683,3754699,0
+CNX.US,D,20160804,000000,15.6,16.008,15.557,15.783,3544277,0
+CNX.US,D,20160805,000000,15.942,16,15.742,15.875,3348988,0
+CNX.US,D,20160808,000000,16.008,16.2,15.783,15.8,5113897,0
+CNX.US,D,20160809,000000,15.917,15.958,15.392,15.408,3256798,0
+CNX.US,D,20160810,000000,15.55,15.575,14.833,14.858,5114522,0
+CNX.US,D,20160811,000000,15,15.208,14.767,14.8,4417627,0
+CNX.US,D,20160812,000000,14.908,15.042,14.283,14.358,3718435,0
+CNX.US,D,20160815,000000,14.625,15.225,14.47,14.942,6541116,0
+CNX.US,D,20160816,000000,14.967,15.092,14.6,14.883,4237152,0
+CNX.US,D,20160817,000000,14.808,15.05,14.563,15.05,4088718,0
+CNX.US,D,20160818,000000,15.167,15.571,15.117,15.283,3832272,0
+CNX.US,D,20160819,000000,15.083,15.083,14.5,14.55,5731474,0
+CNX.US,D,20160822,000000,14.333,14.775,14.275,14.592,5301194,0
+CNX.US,D,20160823,000000,14.567,15.017,14.425,14.95,3406352,0
+CNX.US,D,20160824,000000,14.925,15.275,14.683,14.742,2948465,0
+CNX.US,D,20160825,000000,14.725,15.033,14.625,15.008,3204630,0
+CNX.US,D,20160826,000000,15.108,15.5,14.958,15.108,4572898,0
+CNX.US,D,20160829,000000,15.058,15.533,14.967,15.45,2945020,0
+CNX.US,D,20160830,000000,15.6,15.9,15.25,15.4,3679127,0
+CNX.US,D,20160831,000000,15.25,15.475,15.042,15.2,3555479,0
+CNX.US,D,20160901,000000,15.158,15.325,14.967,15.158,2759410,0
+CNX.US,D,20160902,000000,15.417,15.708,15.25,15.308,2986020,0
+CNX.US,D,20160906,000000,15.533,16.05,15.292,16.033,4031532,0
+CNX.US,D,20160907,000000,16.092,16.467,15.467,15.517,4616975,0
+CNX.US,D,20160908,000000,15.675,15.817,15.383,15.783,5410420,0
+CNX.US,D,20160909,000000,15.517,15.517,14.683,14.833,7044287,0
+CNX.US,D,20160912,000000,14.683,14.95,14.292,14.592,6777894,0
+CNX.US,D,20160913,000000,14.292,14.325,12.842,13.333,13445762,0
+CNX.US,D,20160914,000000,13.383,13.633,13.121,13.258,5078150,0
+CNX.US,D,20160915,000000,13,14.2,13,13.842,8838744,0
+CNX.US,D,20160916,000000,13.675,13.979,13.483,13.7,16453169,0
+CNX.US,D,20160919,000000,14,14.15,13.817,13.825,4259761,0
+CNX.US,D,20160920,000000,13.967,14.354,13.779,14.167,5146123,0
+CNX.US,D,20160921,000000,14.358,14.95,14.342,14.792,7892262,0
+CNX.US,D,20160922,000000,15.008,15.282,14.583,14.642,5818531,0
+CNX.US,D,20160923,000000,14.525,14.733,14.321,14.5,3839183,0
+CNX.US,D,20160926,000000,14.533,15.375,14.5,15.142,5005946,0
+CNX.US,D,20160927,000000,14.808,15.258,14.525,15.233,4435498,0
+CNX.US,D,20160928,000000,15.325,16.208,15.325,16.033,8154952,0
+CNX.US,D,20160929,000000,15.933,16.05,15.292,15.633,6163630,0
+CNX.US,D,20160930,000000,15.792,16.125,15.642,16,4590868,0
+CNX.US,D,20161003,000000,16.083,16.275,15.883,16.217,4951027,0
+CNX.US,D,20161004,000000,16.133,16.562,16.017,16.367,5725873,0
+CNX.US,D,20161005,000000,16.617,17.05,16.542,16.625,6782770,0
+CNX.US,D,20161006,000000,16.642,16.917,16.371,16.842,4131018,0
+CNX.US,D,20161007,000000,16.917,16.983,16.508,16.683,3188566,0
+CNX.US,D,20161010,000000,17.033,17.217,16.833,16.883,2793193,0
+CNX.US,D,20161011,000000,16.817,16.883,16.338,16.408,6225750,0
+CNX.US,D,20161012,000000,16.292,16.608,15.917,16.433,3695255,0
+CNX.US,D,20161013,000000,16.117,16.7,15.784,16.542,3484916,0
+CNX.US,D,20161014,000000,16.7,16.708,15.575,15.583,3886674,0
+CNX.US,D,20161017,000000,15.575,15.767,15.35,15.375,4978944,0
+CNX.US,D,20161018,000000,15.692,15.717,15.242,15.525,4816184,0
+CNX.US,D,20161019,000000,15.6,15.633,14.958,15,4119186,0
+CNX.US,D,20161020,000000,14.825,15.15,14.658,15.083,5481554,0
+CNX.US,D,20161021,000000,14.925,14.925,14.383,14.508,4572919,0
+CNX.US,D,20161024,000000,14.7,14.7,13.692,13.992,6408270,0
+CNX.US,D,20161025,000000,14.133,14.425,13.992,14.167,3995734,0
+CNX.US,D,20161026,000000,14.017,14.2,13.5,13.65,4871718,0
+CNX.US,D,20161027,000000,13.708,13.983,13.45,13.908,4112290,0
+CNX.US,D,20161028,000000,13.775,14.425,13.758,14.033,4239826,0
+CNX.US,D,20161031,000000,14.258,14.383,13.758,14.125,7922462,0
+CNX.US,D,20161101,000000,13.992,15.642,13.992,15.358,12318490,0
+CNX.US,D,20161102,000000,15.158,15.183,13.796,14.033,6040049,0
+CNX.US,D,20161103,000000,14.142,14.292,13.733,13.85,4936684,0
+CNX.US,D,20161104,000000,13.867,14.425,13.698,14,5776865,0
+CNX.US,D,20161107,000000,14.267,14.367,14.1,14.275,2818447,0
+CNX.US,D,20161108,000000,14.125,14.567,14.033,14.142,6096499,0
+CNX.US,D,20161109,000000,15.55,16.425,14.508,15.417,12940114,0
+CNX.US,D,20161110,000000,15.833,16.108,14.392,14.692,7534254,0
+CNX.US,D,20161111,000000,14.808,15.05,14.408,15,5353080,0
+CNX.US,D,20161114,000000,15.1,15.492,15.083,15.358,4930837,0
+CNX.US,D,20161115,000000,15.158,15.6,15.083,15.308,4936670,0
+CNX.US,D,20161116,000000,15.183,15.458,15,15.4,4340701,0
+CNX.US,D,20161117,000000,15.517,15.8,14.883,15.075,3699288,0
+CNX.US,D,20161118,000000,15.183,15.467,15.108,15.367,4915079,0
+CNX.US,D,20161121,000000,15.792,16.025,15.634,15.917,3923611,0
+CNX.US,D,20161122,000000,16.167,16.433,15.875,16.383,3684532,0
+CNX.US,D,20161123,000000,16.25,16.658,16.175,16.533,3032225,0
+CNX.US,D,20161125,000000,16.458,16.508,16.258,16.367,1221592,0
+CNX.US,D,20161128,000000,16.483,16.654,16.104,16.45,3406160,0
+CNX.US,D,20161129,000000,16.1,17.292,15.892,16.867,7092768,0
+CNX.US,D,20161130,000000,17.483,17.675,16.883,17.15,6045702,0
+CNX.US,D,20161201,000000,17.717,17.717,16.675,16.833,3368753,0
+CNX.US,D,20161202,000000,16.708,17.483,16.708,17.408,4829069,0
+CNX.US,D,20161205,000000,17.75,18.217,17.542,17.975,5760538,0
+CNX.US,D,20161206,000000,17.825,18.05,17.708,18.008,2857594,0
+CNX.US,D,20161207,000000,18.142,18.592,17.971,18.375,4887886,0
+CNX.US,D,20161208,000000,18.575,18.617,17.933,18.15,5519730,0
+CNX.US,D,20161209,000000,18.133,18.225,17.379,17.75,6543853,0
+CNX.US,D,20161212,000000,18.075,18.075,16.533,16.592,5215466,0
+CNX.US,D,20161213,000000,16.867,16.958,15.85,16.275,4511683,0
+CNX.US,D,20161214,000000,16.217,16.483,15.925,15.942,6137324,0
+CNX.US,D,20161215,000000,15.775,16.208,15.625,16.192,5194050,0
+CNX.US,D,20161216,000000,16.175,16.458,15.908,16.008,5595185,0
+CNX.US,D,20161219,000000,15.925,16.217,15.517,15.633,3876961,0
+CNX.US,D,20161220,000000,15.667,15.842,15.563,15.717,4317025,0
+CNX.US,D,20161221,000000,15.917,16.2,15.742,16.042,3883284,0
+CNX.US,D,20161222,000000,15.925,16.033,15.733,15.917,4441078,0
+CNX.US,D,20161223,000000,15.867,16.167,15.697,16.042,2791840,0
+CNX.US,D,20161227,000000,16.083,16.308,15.992,16.092,1442684,0
+CNX.US,D,20161228,000000,16.092,16.275,15.829,15.942,3757793,0
+CNX.US,D,20161229,000000,15.908,16.025,15.475,15.592,2560534,0
+CNX.US,D,20161230,000000,15.558,15.7,15.15,15.192,3480287,0
+CNX.US,D,20170103,000000,15.058,15.475,14.183,14.508,7125756,0
+CNX.US,D,20170104,000000,14.508,15.333,14.508,15.283,6141967,0
+CNX.US,D,20170105,000000,15.283,15.608,15.208,15.592,4021045,0
+CNX.US,D,20170106,000000,15.583,15.658,15.325,15.392,3152218,0
+CNX.US,D,20170109,000000,15.208,15.333,14.954,14.975,4814992,0
+CNX.US,D,20170110,000000,15.192,15.65,15.058,15.467,2620007,0
+CNX.US,D,20170111,000000,15.492,15.575,15.15,15.358,3149749,0
+CNX.US,D,20170112,000000,15.492,15.492,15.142,15.375,1805087,0
+CNX.US,D,20170113,000000,15.467,15.683,15.25,15.533,2060138,0
+CNX.US,D,20170117,000000,15.625,15.683,15.175,15.175,2733890,0
+CNX.US,D,20170118,000000,15.042,15.583,14.808,15.3,3931402,0
+CNX.US,D,20170119,000000,15.217,15.408,15.079,15.275,1802516,0
+CNX.US,D,20170120,000000,15.417,15.433,15.108,15.233,2179402,0
+CNX.US,D,20170123,000000,15.25,15.525,15.179,15.45,3669733,0
+CNX.US,D,20170124,000000,15.625,16.467,15.467,16.258,3525802,0
+CNX.US,D,20170125,000000,16.3,16.458,16.125,16.283,2378671,0
+CNX.US,D,20170126,000000,16.283,16.467,16.004,16.092,2033281,0
+CNX.US,D,20170127,000000,15.817,15.983,15.581,15.833,2275213,0
+CNX.US,D,20170130,000000,15.608,15.608,14.773,15.25,6197904,0
+CNX.US,D,20170131,000000,14.725,15.017,13.442,14.117,12608537,0
+CNX.US,D,20170201,000000,14.25,14.367,13.683,14.092,5682144,0
+CNX.US,D,20170202,000000,14.042,14.242,13.825,13.958,5085164,0
+CNX.US,D,20170203,000000,13.975,14.446,13.958,14.3,6511058,0
+CNX.US,D,20170206,000000,14.142,14.429,14.083,14.392,6859552,0
+CNX.US,D,20170207,000000,14.533,14.875,14.342,14.658,5535373,0
+CNX.US,D,20170208,000000,14.55,14.675,14.308,14.433,4246304,0
+CNX.US,D,20170209,000000,14.45,14.596,14.346,14.425,3288634,0
+CNX.US,D,20170210,000000,14.55,14.658,14.108,14.183,3409922,0
+CNX.US,D,20170213,000000,14.142,14.342,14.062,14.167,4947016,0
+CNX.US,D,20170214,000000,14.208,14.475,13.988,14.442,4154300,0
+CNX.US,D,20170215,000000,14.425,14.425,14.117,14.225,3290574,0
+CNX.US,D,20170216,000000,14.2,14.292,14.133,14.192,5487586,0
+CNX.US,D,20170217,000000,14.175,14.333,14.075,14.117,5368176,0
+CNX.US,D,20170221,000000,14.2,14.25,13.9,14.192,8052980,0
+CNX.US,D,20170222,000000,14.125,14.233,13.996,14.2,7949072,0
+CNX.US,D,20170223,000000,14.392,14.417,13.6,13.617,7427160,0
+CNX.US,D,20170224,000000,13.433,13.658,13.108,13.15,4950413,0
+CNX.US,D,20170227,000000,12.992,13.371,12.967,13.1,3480858,0
+CNX.US,D,20170228,000000,13.058,13.233,12.808,12.975,5350068,0
+CNX.US,D,20170301,000000,13.117,13.396,13.117,13.375,5813886,0
+CNX.US,D,20170302,000000,13.3,13.367,12.9,12.908,4604371,0
+CNX.US,D,20170303,000000,12.95,12.967,12.683,12.875,4652557,0
+CNX.US,D,20170306,000000,12.833,13.1,12.808,13.083,2465338,0
+CNX.US,D,20170307,000000,13.083,13.108,12.775,12.825,2001252,0
+CNX.US,D,20170308,000000,12.833,12.983,12.358,12.433,5618700,0
+CNX.US,D,20170309,000000,12.375,12.8,12.3,12.792,4569223,0
+CNX.US,D,20170310,000000,12.833,12.975,12.421,12.658,4071508,0
+CNX.US,D,20170313,000000,12.683,12.933,12.633,12.792,2500166,0
+CNX.US,D,20170314,000000,12.658,12.658,12.292,12.592,2871052,0
+CNX.US,D,20170315,000000,12.725,13.125,12.667,13.058,3239270,0
+CNX.US,D,20170316,000000,13.142,13.275,12.675,12.675,2475634,0
+CNX.US,D,20170317,000000,12.692,12.883,12.508,12.583,6101807,0
+CNX.US,D,20170320,000000,12.592,13.15,12.417,13.108,3349758,0
+CNX.US,D,20170321,000000,13.192,13.325,12.638,12.808,4382333,0
+CNX.US,D,20170322,000000,12.742,13.142,12.717,12.8,3245885,0
+CNX.US,D,20170323,000000,12.825,13.183,12.7,13.083,5164177,0
+CNX.US,D,20170324,000000,13.075,13.375,12.975,13.092,4760095,0
+CNX.US,D,20170327,000000,12.908,13.033,12.633,13.017,3180368,0
+CNX.US,D,20170328,000000,13.042,13.392,12.846,13.333,3340871,0
+CNX.US,D,20170329,000000,13.433,13.75,13.358,13.7,2650956,0
+CNX.US,D,20170330,000000,13.767,13.85,13.458,13.508,4108181,0
+CNX.US,D,20170331,000000,13.5,14.05,13.5,13.983,3989521,0
+CNX.US,D,20170403,000000,14.017,14.138,13.592,14,4110068,0
+CNX.US,D,20170404,000000,14.1,14.521,13.967,14.392,4865477,0
+CNX.US,D,20170405,000000,14.5,14.592,13.817,13.85,3851731,0
+CNX.US,D,20170406,000000,13.967,14.333,13.917,14.217,2705803,0
+CNX.US,D,20170407,000000,14.242,14.392,14.117,14.192,3347423,0
+CNX.US,D,20170410,000000,14.258,14.342,14.183,14.275,2104046,0
+CNX.US,D,20170411,000000,14.258,14.258,13.9,14.025,6425135,0
+CNX.US,D,20170412,000000,13.942,13.983,13.533,13.567,3285288,0
+CNX.US,D,20170413,000000,13.583,13.658,13.2,13.225,2172312,0
+CNX.US,D,20170417,000000,13.192,13.408,13.108,13.342,2757491,0
+CNX.US,D,20170418,000000,13,13.308,12.958,13.15,2240365,0
+CNX.US,D,20170419,000000,13.208,13.258,12.854,12.883,2132122,0
+CNX.US,D,20170420,000000,12.9,13.067,12.758,12.833,3455039,0
+CNX.US,D,20170421,000000,12.833,12.925,12.642,12.792,2809326,0
+CNX.US,D,20170424,000000,12.925,13.008,12.692,12.833,4727513,0
+CNX.US,D,20170425,000000,12.933,13.317,12.788,13.258,4741537,0
+CNX.US,D,20170426,000000,13.117,13.675,13.1,13.192,5377760,0
+CNX.US,D,20170427,000000,13.083,13.125,12.583,12.808,2495394,0
+CNX.US,D,20170428,000000,12.917,12.999,12.55,12.65,6134930,0
+CNX.US,D,20170501,000000,12.583,12.933,12.467,12.925,3830261,0
+CNX.US,D,20170502,000000,12.983,13.708,12.983,13.45,5431405,0
+CNX.US,D,20170503,000000,13.4,13.567,13,13.233,4606766,0
+CNX.US,D,20170504,000000,13.117,13.117,12.325,12.4,4799173,0
+CNX.US,D,20170505,000000,12.525,13.125,12.458,13.117,4182964,0
+CNX.US,D,20170508,000000,13.05,13.642,13.042,13.575,5691414,0
+CNX.US,D,20170509,000000,13.625,13.658,13.042,13.075,4351274,0
+CNX.US,D,20170510,000000,13.217,13.625,13.075,13.508,3662190,0
+CNX.US,D,20170511,000000,13.55,13.567,13.204,13.475,3477438,0
+CNX.US,D,20170512,000000,13.475,13.679,13.475,13.542,1779194,0
+CNX.US,D,20170515,000000,13.817,13.975,13.467,13.542,4840390,0
+CNX.US,D,20170516,000000,13.675,13.675,13.467,13.517,2605722,0
+CNX.US,D,20170517,000000,13.292,13.383,12.946,12.95,3394374,0
+CNX.US,D,20170518,000000,12.842,13.308,12.617,13.242,3634266,0
+CNX.US,D,20170519,000000,13.392,13.583,13.333,13.4,2488204,0
+CNX.US,D,20170522,000000,13.567,13.65,13.192,13.367,3060259,0
+CNX.US,D,20170523,000000,13.475,13.708,13.358,13.692,3438647,0
+CNX.US,D,20170524,000000,13.658,13.825,13.583,13.667,2846470,0
+CNX.US,D,20170525,000000,13.633,13.992,13.117,13.292,3238134,0
+CNX.US,D,20170526,000000,13.325,13.367,12.804,12.817,3590396,0
+CNX.US,D,20170530,000000,12.675,12.708,12.258,12.408,4750027,0
+CNX.US,D,20170531,000000,12.192,12.367,11.817,12.092,4466203,0
+CNX.US,D,20170601,000000,12.133,12.35,12.054,12.317,3502793,0
+CNX.US,D,20170602,000000,12.242,12.333,11.85,11.883,2892578,0
+CNX.US,D,20170605,000000,11.808,12.067,11.742,11.792,2526094,0
+CNX.US,D,20170606,000000,11.792,12.092,11.658,12.042,2206480,0
+CNX.US,D,20170607,000000,11.917,12.15,11.742,11.842,2311904,0
+CNX.US,D,20170608,000000,11.742,12.146,11.742,12.05,2714297,0
+CNX.US,D,20170609,000000,12.075,12.483,12.075,12.308,3956183,0
+CNX.US,D,20170612,000000,12.417,12.608,12.329,12.467,3491167,0
+CNX.US,D,20170613,000000,12.533,13,12.483,12.908,2704950,0
+CNX.US,D,20170614,000000,12.867,12.875,12.367,12.475,2150501,0
+CNX.US,D,20170615,000000,12.317,12.617,12.27,12.342,1997500,0
+CNX.US,D,20170616,000000,12.383,12.4,11.813,12.075,4398139,0
+CNX.US,D,20170619,000000,12.133,12.3,11.983,12.025,4215269,0
+CNX.US,D,20170620,000000,11.767,11.867,11.5,11.842,4531568,0
+CNX.US,D,20170621,000000,11.783,11.904,11.292,11.342,6664700,0
+CNX.US,D,20170622,000000,11.392,11.583,11.338,11.35,3284281,0
+CNX.US,D,20170623,000000,11.467,11.838,11.35,11.792,5068855,0
+CNX.US,D,20170626,000000,11.692,12.425,11.6,12.192,3755060,0
+CNX.US,D,20170627,000000,12.308,12.5,12.133,12.133,3117166,0
+CNX.US,D,20170628,000000,12.242,12.875,12.242,12.575,4024164,0
+CNX.US,D,20170629,000000,12.675,13.025,12.558,12.758,4700969,0
+CNX.US,D,20170630,000000,12.825,12.908,12.142,12.45,4559908,0
+CNX.US,D,20170703,000000,12.467,12.95,12.358,12.842,2000255,0
+CNX.US,D,20170705,000000,12.725,12.775,12.392,12.425,2998723,0
+CNX.US,D,20170706,000000,12.433,12.592,12.242,12.275,3489767,0
+CNX.US,D,20170707,000000,12.233,12.275,11.942,12.125,2719145,0
+CNX.US,D,20170710,000000,12.058,12.479,11.983,12.442,2042138,0
+CNX.US,D,20170711,000000,12.525,13.258,12.275,13.175,4746485,0
+CNX.US,D,20170712,000000,13.4,13.458,12.946,12.992,2916434,0
+CNX.US,D,20170713,000000,12.933,13.125,12.679,13.117,3345241,0
+CNX.US,D,20170714,000000,13.108,13.308,13,13.142,4081841,0
+CNX.US,D,20170717,000000,13.158,13.408,12.975,13.042,1992232,0
+CNX.US,D,20170718,000000,13.117,13.175,12.933,13,2206795,0
+CNX.US,D,20170719,000000,13.042,13.879,13,13.825,3703126,0
+CNX.US,D,20170720,000000,13.75,13.896,13.483,13.517,2669888,0
+CNX.US,D,20170721,000000,13.492,13.617,13.138,13.275,4596691,0
+CNX.US,D,20170724,000000,13.358,13.646,13.183,13.442,2782466,0
+CNX.US,D,20170725,000000,13.725,14.15,13.717,14.067,3785810,0
+CNX.US,D,20170726,000000,14.167,14.167,13.883,13.925,2663495,0
+CNX.US,D,20170727,000000,13.925,14.142,13.782,14.142,2737500,0
+CNX.US,D,20170728,000000,14.092,14.324,13.992,14.092,4859473,0
+CNX.US,D,20170731,000000,14.058,14.15,13.675,13.967,3063409,0
+CNX.US,D,20170801,000000,14.067,14.083,12.625,12.883,6661498,0
+CNX.US,D,20170802,000000,12.842,13.079,12.717,12.875,5181767,0
+CNX.US,D,20170803,000000,12.833,12.975,12.417,12.458,4381195,0
+CNX.US,D,20170804,000000,12.575,12.983,12.487,12.95,2953378,0
+CNX.US,D,20170807,000000,12.842,12.946,12.558,12.833,3872147,0
+CNX.US,D,20170808,000000,12.508,13.058,12.508,12.792,2939938,0
+CNX.US,D,20170809,000000,12.842,12.9,12.658,12.875,2603736,0
+CNX.US,D,20170810,000000,12.883,13.075,12.575,12.592,2176384,0
+CNX.US,D,20170811,000000,12.375,12.583,12.333,12.5,1805170,0
+CNX.US,D,20170814,000000,12.5,12.608,12.017,12.017,3944742,0
+CNX.US,D,20170815,000000,12.017,12.158,11.867,12.1,4163748,0
+CNX.US,D,20170816,000000,12.15,12.3,11.858,11.908,5467594,0
+CNX.US,D,20170817,000000,11.8,12.192,11.725,11.725,4883563,0
+CNX.US,D,20170818,000000,11.725,12.158,11.575,11.875,3496968,0
+CNX.US,D,20170821,000000,11.875,12.05,11.767,11.9,7548467,0
+CNX.US,D,20170822,000000,11.983,12.075,11.809,11.975,8152950,0
+CNX.US,D,20170823,000000,11.967,12.133,11.858,12.017,4058123,0
+CNX.US,D,20170824,000000,11.967,12.183,11.908,12.083,7551469,0
+CNX.US,D,20170825,000000,12.133,12.342,11.917,12.2,4024062,0
+CNX.US,D,20170828,000000,12.225,12.308,12.033,12.075,2581691,0
+CNX.US,D,20170829,000000,11.917,12.158,11.867,12.075,2527452,0
+CNX.US,D,20170830,000000,11.992,12.017,11.838,11.95,3401521,0
+CNX.US,D,20170831,000000,12.033,12.304,11.992,12.125,3178649,0
+CNX.US,D,20170901,000000,12.167,12.383,12.1,12.317,3114233,0
+CNX.US,D,20170905,000000,12.433,12.6,11.908,11.917,6582137,0
+CNX.US,D,20170906,000000,12.025,12.1,11.858,11.992,4242113,0
+CNX.US,D,20170907,000000,11.917,12.1,11.75,12,3090497,0
+CNX.US,D,20170908,000000,11.817,12.062,11.725,11.842,4840778,0
+CNX.US,D,20170911,000000,12,12.325,11.983,12.2,6950414,0
+CNX.US,D,20170912,000000,12.267,12.825,12.217,12.792,4363632,0
+CNX.US,D,20170913,000000,12.808,13.092,12.75,12.917,3624409,0
+CNX.US,D,20170914,000000,12.917,13.283,12.917,13.05,6266702,0
+CNX.US,D,20170915,000000,13,13.125,12.912,13.067,8863747,0
+CNX.US,D,20170918,000000,13.042,13.267,12.988,13.217,3847855,0
+CNX.US,D,20170919,000000,13.233,13.383,13.092,13.3,2807166,0
+CNX.US,D,20170920,000000,13.333,13.633,13.308,13.6,3658579,0
+CNX.US,D,20170921,000000,13.467,13.5,13.275,13.375,2641124,0
+CNX.US,D,20170922,000000,13.292,13.575,13.258,13.558,1892980,0
+CNX.US,D,20170925,000000,13.692,14.1,13.683,13.933,3403822,0
+CNX.US,D,20170926,000000,13.983,14.167,13.858,14.1,2530933,0
+CNX.US,D,20170927,000000,14.2,14.25,13.842,14.117,2379491,0
+CNX.US,D,20170928,000000,13.992,14.15,13.583,13.725,3171083,0
+CNX.US,D,20170929,000000,13.708,14.125,13.625,14.117,3722255,0
+CNX.US,D,20171002,000000,13.817,14.163,13.817,14.092,3073242,0
+CNX.US,D,20171003,000000,14.125,14.167,13.808,13.983,2893846,0
+CNX.US,D,20171004,000000,14.025,14.117,13.804,13.85,2566433,0
+CNX.US,D,20171005,000000,13.933,14.175,13.917,14.075,2207479,0
+CNX.US,D,20171006,000000,13.917,13.983,13.708,13.808,2437612,0
+CNX.US,D,20171009,000000,13.925,14.021,13.833,13.85,3869674,0
+CNX.US,D,20171010,000000,14.108,14.15,13.6,13.6,2388959,0
+CNX.US,D,20171011,000000,13.625,13.725,13.543,13.65,2430548,0
+CNX.US,D,20171012,000000,13.5,13.633,13.402,13.417,2332638,0
+CNX.US,D,20171013,000000,13.608,13.633,13.208,13.225,3267805,0
+CNX.US,D,20171016,000000,13.283,13.433,12.958,12.967,3118910,0
+CNX.US,D,20171017,000000,12.983,13.217,12.925,13.192,2861400,0
+CNX.US,D,20171018,000000,13.167,13.425,13.108,13.4,3161713,0
+CNX.US,D,20171019,000000,13.317,13.408,13.008,13.183,3256136,0
+CNX.US,D,20171020,000000,13.242,13.375,13,13.233,4786873,0
+CNX.US,D,20171023,000000,13.333,13.496,13.183,13.192,4274863,0
+CNX.US,D,20171024,000000,13.383,13.583,13.308,13.433,3023015,0
+CNX.US,D,20171025,000000,13.408,13.475,13.192,13.242,3310480,0
+CNX.US,D,20171026,000000,13.217,13.317,13.032,13.125,4028839,0
+CNX.US,D,20171027,000000,12.917,13.6,12.908,13.6,5207795,0
+CNX.US,D,20171030,000000,13.558,13.958,13.533,13.783,4780391,0
+CNX.US,D,20171031,000000,12.575,13.858,12.508,13.442,7724779,0
+CNX.US,D,20171101,000000,13.392,13.875,13.392,13.808,6724534,0
+CNX.US,D,20171102,000000,13.783,13.966,13.608,13.75,3611574,0
+CNX.US,D,20171103,000000,13.733,13.8,13.467,13.558,2745851,0
+CNX.US,D,20171106,000000,13.625,13.717,13.525,13.567,3342713,0
+CNX.US,D,20171107,000000,13.567,13.567,13.208,13.242,3286889,0
+CNX.US,D,20171108,000000,13.125,13.15,12.783,12.825,3412276,0
+CNX.US,D,20171109,000000,12.742,12.908,12.683,12.833,2899244,0
+CNX.US,D,20171110,000000,12.875,13.125,12.808,13.108,4119961,0
+CNX.US,D,20171113,000000,12.917,13.533,12.917,13.425,5570546,0
+CNX.US,D,20171114,000000,13.242,13.433,12.938,13.092,6654193,0
+CNX.US,D,20171115,000000,12.758,13.317,12.567,13.283,4863960,0
+CNX.US,D,20171116,000000,13.35,13.617,13.242,13.358,3501364,0
+CNX.US,D,20171117,000000,13.433,14.017,13.433,14,3176141,0
+CNX.US,D,20171120,000000,13.75,13.925,13.325,13.367,3571771,0
+CNX.US,D,20171121,000000,13.442,13.717,13.371,13.558,3186846,0
+CNX.US,D,20171122,000000,13.6,13.758,13.583,13.692,2502233,0
+CNX.US,D,20171124,000000,13.692,13.767,13.513,13.542,2017174,0
+CNX.US,D,20171127,000000,13.583,13.675,13.167,13.333,8159720,0
+CNX.US,D,20171128,000000,13.333,13.55,13.25,13.467,3052211,0
+CNX.US,D,20171129,000000,13.84,13.92,13.37,13.5,5515689,0
+CNX.US,D,20171130,000000,13.61,14.35,13.6,13.95,5574052,0
+CNX.US,D,20171201,000000,14.15,14.94,14.08,14.91,5054933,0
+CNX.US,D,20171204,000000,14.98,15.51,14.93,15.13,4595800,0
+CNX.US,D,20171205,000000,14.84,15,14.64,14.65,3703916,0
+CNX.US,D,20171206,000000,14.66,14.67,14.25,14.58,7018732,0
+CNX.US,D,20171207,000000,14.51,14.755,14.4,14.54,3258917,0
+CNX.US,D,20171208,000000,14.89,15.04,14.39,14.39,3277504,0
+CNX.US,D,20171211,000000,14.44,14.8,14.37,14.63,3707975,0
+CNX.US,D,20171212,000000,14.63,14.75,14.45,14.59,4887915,0
+CNX.US,D,20171213,000000,14.57,14.6,14.36,14.38,1691505,0
+CNX.US,D,20171214,000000,14.29,14.51,14.25,14.31,2148241,0
+CNX.US,D,20171215,000000,14.34,14.42,13.78,13.81,9533351,0
+CNX.US,D,20171218,000000,13.87,14.24,13.77,14.19,2979347,0
+CNX.US,D,20171219,000000,14.54,14.565,14.27,14.27,3147082,0
+CNX.US,D,20171220,000000,14.41,14.47,13.97,14.4,1797355,0
+CNX.US,D,20171221,000000,14.39,14.64,14.19,14.41,2490948,0
+CNX.US,D,20171222,000000,14.42,14.74,14.4,14.61,2192868,0
+CNX.US,D,20171226,000000,14.66,14.9,14.535,14.82,1688011,0
+CNX.US,D,20171227,000000,14.8,14.82,14.48,14.49,2583121,0
+CNX.US,D,20171228,000000,14.51,15.08,14.51,14.97,6211033,0
+CNX.US,D,20171229,000000,15.11,15.139,14.62,14.63,1935841,0
+CNX.US,D,20180102,000000,14.77,15.14,14.69,15.07,2331697,0
+CNX.US,D,20180103,000000,15.19,15.35,15.06,15.24,2044944,0
+CNX.US,D,20180104,000000,15.24,15.25,14.6407,15,3471130,0
+CNX.US,D,20180105,000000,14.89,15.01,14.68,14.79,1797871,0
+CNX.US,D,20180108,000000,14.84,14.84,14.54,14.6,3093816,0
+CNX.US,D,20180109,000000,14.62,15.12,14.52,14.99,3670991,0
+CNX.US,D,20180110,000000,14.91,15.205,14.71,14.71,1673270,0
+CNX.US,D,20180111,000000,14.89,15.26,14.79,15.04,1883807,0
+CNX.US,D,20180112,000000,14.9,15.285,14.75,15.19,2122544,0
+CNX.US,D,20180116,000000,15.07,15.16,14.63,14.63,2597418,0
+CNX.US,D,20180117,000000,14.75,15.06,14.6,14.88,2271848,0
+CNX.US,D,20180118,000000,14.77,14.9,14.53,14.64,3066029,0
+CNX.US,D,20180119,000000,14.6,14.66,14.25,14.29,2877030,0
+CNX.US,D,20180122,000000,14.4,14.57,14.199,14.51,3614238,0
+CNX.US,D,20180123,000000,14.66,15.1,14.61,14.65,3710549,0
+CNX.US,D,20180124,000000,14.68,14.86,14.52,14.67,2363451,0
+CNX.US,D,20180125,000000,14.8,14.8,14.48,14.71,3959847,0
+CNX.US,D,20180126,000000,14.72,14.87,14.38,14.45,2014825,0
+CNX.US,D,20180129,000000,14.37,14.46,13.82,13.84,3821898,0
+CNX.US,D,20180130,000000,14.7,14.78,13.4,13.68,7624412,0
+CNX.US,D,20180131,000000,13.68,14.08,13.56,14.01,5881046,0
+CNX.US,D,20180201,000000,13.97,14.22,13.57,13.61,3140197,0
+CNX.US,D,20180202,000000,13.42,13.59,12.92,12.97,5496417,0
+CNX.US,D,20180205,000000,12.85,13.5,12.52,12.67,5634042,0
+CNX.US,D,20180206,000000,12.44,12.88,12.05,12.8,6204703,0
+CNX.US,D,20180207,000000,12.72,12.83,11.83,11.83,4115834,0
+CNX.US,D,20180208,000000,11.85,12.195,11.69,11.7,5989958,0
+CNX.US,D,20180209,000000,11.79,12.7425,11.79,12.58,8403588,0
+CNX.US,D,20180212,000000,12.71,13.1,12.69,13.03,4773911,0
+CNX.US,D,20180213,000000,13.01,13.49,12.93,13.34,4087875,0
+CNX.US,D,20180214,000000,13.34,14.66,13.29,14.56,5056875,0
+CNX.US,D,20180215,000000,14.54,14.94,14.41,14.79,4548152,0
+CNX.US,D,20180216,000000,14.65,15.15,14.6,14.76,3724669,0
+CNX.US,D,20180220,000000,14.46,14.9,14.46,14.46,3717022,0
+CNX.US,D,20180221,000000,14.4,14.7,14.24,14.25,4841897,0
+CNX.US,D,20180222,000000,14.38,14.9,14.32,14.54,3442821,0
+CNX.US,D,20180223,000000,14.69,15.01,14.66,14.97,3154932,0
+CNX.US,D,20180226,000000,15.05,15.155,14.88,14.98,3229140,0
+CNX.US,D,20180227,000000,15.19,16.055,15.07,15.92,12497430,0
+CNX.US,D,20180228,000000,16.14,16.8251,16.04,16.07,8866882,0
+CNX.US,D,20180301,000000,16.22,16.575,16.18,16.43,4333423,0
+CNX.US,D,20180302,000000,16.34,16.76,16.04,16.72,3589170,0
+CNX.US,D,20180305,000000,16.6,17.6762,16.581,17.45,5882147,0
+CNX.US,D,20180306,000000,17.55,17.77,17.2,17.31,6346518,0
+CNX.US,D,20180307,000000,17.24,17.73,17.15,17.48,4060203,0
+CNX.US,D,20180308,000000,17.44,17.92,17.44,17.9,3924040,0
+CNX.US,D,20180309,000000,18,18.085,17.32,17.55,4050940,0
+CNX.US,D,20180312,000000,17.52,17.63,17.06,17.12,4676768,0
+CNX.US,D,20180313,000000,16.97,17.135,16.17,16.25,9506835,0
+CNX.US,D,20180314,000000,16.35,16.59,15.52,15.54,7367811,0
+CNX.US,D,20180315,000000,15.56,15.81,15.06,15.27,5574876,0
+CNX.US,D,20180316,000000,15.29,15.8,15.16,15.5,6039886,0
+CNX.US,D,20180319,000000,15.28,15.65,14.995,15.4,5065907,0
+CNX.US,D,20180320,000000,15.53,15.705,15.44,15.56,3694891,0
+CNX.US,D,20180321,000000,15.62,15.9,15.49,15.6,4022123,0
+CNX.US,D,20180322,000000,15.44,15.67,15.26,15.27,3016722,0
+CNX.US,D,20180323,000000,15.36,15.95,15.35,15.41,2906582,0
+CNX.US,D,20180326,000000,15.62,15.72,15.295,15.7,2559115,0
+CNX.US,D,20180327,000000,15.76,15.91,15.4,15.47,3138077,0
+CNX.US,D,20180328,000000,15.47,15.575,15.125,15.22,3436704,0
+CNX.US,D,20180329,000000,15.39,15.56,15.32,15.43,3324087,0
+CNX.US,D,20180402,000000,15.28,15.42,14.34,14.5,3461848,0
+CNX.US,D,20180403,000000,14.56,14.98,14.44,14.9,2450599,0
+CNX.US,D,20180404,000000,14.63,15.055,14.56,15.04,1991678,0
+CNX.US,D,20180405,000000,15.11,15.805,15.11,15.6,3734360,0
+CNX.US,D,20180406,000000,15.43,15.58,14.72,14.95,5310264,0
+CNX.US,D,20180409,000000,14.96,15.32,14.96,15.11,3090409,0
+CNX.US,D,20180410,000000,15.42,15.81,15.245,15.62,3261533,0
+CNX.US,D,20180411,000000,15.64,15.965,15.51,15.71,2545573,0
+CNX.US,D,20180412,000000,15.72,15.79,15.525,15.67,2088462,0
+CNX.US,D,20180413,000000,15.74,15.87,15.53,15.74,2208092,0
+CNX.US,D,20180416,000000,15.79,15.94,15.4861,15.81,2218782,0
+CNX.US,D,20180417,000000,15.82,15.93,15.685,15.79,1647801,0
+CNX.US,D,20180418,000000,15.92,16.515,15.88,16.22,2846432,0
+CNX.US,D,20180419,000000,16.32,16.44,16.08,16.12,3055318,0
+CNX.US,D,20180420,000000,16.07,16.1,15.55,15.64,2793357,0
+CNX.US,D,20180423,000000,15.58,15.78,15.45,15.65,1739410,0
+CNX.US,D,20180424,000000,15.76,15.84,14.68,14.76,3207892,0
+CNX.US,D,20180425,000000,14.58,14.725,14.28,14.4,3650354,0
+CNX.US,D,20180426,000000,14.49,14.575,14.235,14.3,3417345,0
+CNX.US,D,20180427,000000,14.21,14.72,14.21,14.63,3022789,0
+CNX.US,D,20180430,000000,14.63,15.09,14.605,14.86,3233392,0
+CNX.US,D,20180501,000000,14.82,14.96,14.62,14.9,3508621,0
+CNX.US,D,20180502,000000,14.9,15.33,14.82,15.15,4611065,0
+CNX.US,D,20180503,000000,14.89,15.61,14.88,14.94,3133342,0
+CNX.US,D,20180504,000000,14.9,15.48,14.85,15.34,2547176,0
+CNX.US,D,20180507,000000,15.57,15.985,15.46,15.49,2794987,0
+CNX.US,D,20180508,000000,15.41,15.52,14.94,15.29,3617571,0
+CNX.US,D,20180509,000000,15.53,15.9,15.48,15.55,3160477,0
+CNX.US,D,20180510,000000,15.66,15.73,15.45,15.66,2112662,0
+CNX.US,D,20180511,000000,15.69,15.79,15.39,15.56,4534395,0
+CNX.US,D,20180514,000000,15.68,16.21,15.68,16.15,2140247,0
+CNX.US,D,20180515,000000,16.04,16.34,16,16.19,1832340,0
+CNX.US,D,20180516,000000,16.14,16.42,16.1,16.33,1554190,0
+CNX.US,D,20180517,000000,16.43,16.73,16.3579,16.58,2291607,0
+CNX.US,D,20180518,000000,16.48,16.585,16.19,16.34,2003832,0
+CNX.US,D,20180521,000000,16.43,16.65,16.32,16.59,1562499,0
+CNX.US,D,20180522,000000,16.66,16.77,16.11,16.15,1601814,0
+CNX.US,D,20180523,000000,16.04,16.04,15.56,15.86,1948659,0
+CNX.US,D,20180524,000000,15.7,16.08,15.58,15.86,2637534,0
+CNX.US,D,20180525,000000,15.58,15.905,15.2,15.85,1967032,0
+CNX.US,D,20180529,000000,15.68,15.98,15.68,15.9,2851443,0
+CNX.US,D,20180530,000000,15.97,16.41,15.97,16.3,2659484,0
+CNX.US,D,20180531,000000,16.17,16.2675,15.97,16.16,3018275,0
+CNX.US,D,20180601,000000,16.28,16.81,16.1902,16.55,3478248,0
+CNX.US,D,20180604,000000,16.59,16.79,16.005,16.09,2078550,0
+CNX.US,D,20180605,000000,16.07,16.58,15.93,16.44,1790783,0
+CNX.US,D,20180606,000000,16.58,16.71,16.37,16.55,1648363,0
+CNX.US,D,20180607,000000,16.7,17.255,16.63,17.22,2386496,0
+CNX.US,D,20180608,000000,17.13,17.55,17.06,17.33,3220681,0
+CNX.US,D,20180611,000000,17.29,17.34,17.02,17.07,1996644,0
+CNX.US,D,20180612,000000,17.08,17.4,17.02,17.1,2222854,0
+CNX.US,D,20180613,000000,17.08,17.19,16.93,17.03,2767707,0
+CNX.US,D,20180614,000000,17.1,17.19,16.91,16.98,1784073,0
+CNX.US,D,20180615,000000,16.79,16.97,16.67,16.78,4451143,0
+CNX.US,D,20180618,000000,16.75,17.175,16.4,16.79,2005228,0
+CNX.US,D,20180619,000000,16.55,16.99,16.44,16.91,1638290,0
+CNX.US,D,20180620,000000,17.04,17.1,16.815,17.05,1797653,0
+CNX.US,D,20180621,000000,17.03,17.41,16.86,17.22,2810629,0
+CNX.US,D,20180622,000000,17.74,17.87,17.39,17.5,3469384,0
+CNX.US,D,20180625,000000,17.43,17.58,17.03,17.15,2120357,0
+CNX.US,D,20180626,000000,17.17,17.5,17.05,17.39,1369399,0
+CNX.US,D,20180627,000000,17.55,17.7485,17.24,17.27,2108759,0
+CNX.US,D,20180628,000000,17.33,17.46,16.97,17.2,2302216,0
+CNX.US,D,20180629,000000,17.22,18.09,17.22,17.78,4949884,0
+CNX.US,D,20180702,000000,17.53,17.88,17.26,17.8,2815530,0
+CNX.US,D,20180703,000000,18.04,18.16,17.21,17.51,2857984,0
+CNX.US,D,20180705,000000,17.59,17.64,17.105,17.17,2247153,0
+CNX.US,D,20180706,000000,17.14,17.445,17.05,17.39,1198867,0
+CNX.US,D,20180709,000000,17.5,18.005,17.43,17.97,1712168,0
+CNX.US,D,20180710,000000,18.16,18.37,17.9,17.98,1374789,0
+CNX.US,D,20180711,000000,17.83,17.93,17.35,17.5,2009813,0
+CNX.US,D,20180712,000000,17.61,17.7,16.93,17.08,2262524,0
+CNX.US,D,20180713,000000,17.12,17.41,17.1,17.16,1038380,0
+CNX.US,D,20180716,000000,16.95,17.26,16.9,17.24,1522148,0
+CNX.US,D,20180717,000000,17.19,17.28,16.99,17.12,1679414,0
+CNX.US,D,20180718,000000,17.17,17.17,16.73,17.04,2108233,0
+CNX.US,D,20180719,000000,16.97,17.19,16.97,17.09,2069693,0
+CNX.US,D,20180720,000000,17.14,17.325,17.02,17.2,1274502,0
+CNX.US,D,20180723,000000,17.28,17.39,17.05,17.26,1967582,0
+CNX.US,D,20180724,000000,17.39,17.39,16.87,16.89,1879822,0
+CNX.US,D,20180725,000000,16.92,17,16.61,16.9,2493606,0
+CNX.US,D,20180726,000000,16.91,17.15,16.84,17.01,3154364,0
+CNX.US,D,20180727,000000,17.02,17.04,15.79,15.86,3012525,0
+CNX.US,D,20180730,000000,16,16.125,15.705,15.84,2631190,0
+CNX.US,D,20180731,000000,15.89,16.365,15.75,16.28,2047835,0
+CNX.US,D,20180801,000000,16.15,16.15,15.815,16.09,2377818,0
+CNX.US,D,20180802,000000,15.78,15.9,14.47,15.75,5080080,0
+CNX.US,D,20180803,000000,15.78,16.05,15.67,15.95,3299931,0
+CNX.US,D,20180806,000000,15.87,16.27,15.6,16.1,2432361,0
+CNX.US,D,20180807,000000,16.29,16.42,15.96,15.97,2582805,0
+CNX.US,D,20180808,000000,15.89,16.03,15.67,15.92,1879833,0
+CNX.US,D,20180809,000000,15.92,16.18,15.88,16.02,2486107,0
+CNX.US,D,20180810,000000,15.92,16.015,15.71,15.79,2399950,0
+CNX.US,D,20180813,000000,15.75,15.82,15.4,15.42,1953072,0
+CNX.US,D,20180814,000000,15.64,15.71,15.405,15.42,1301919,0
+CNX.US,D,20180815,000000,15.19,15.29,14.825,15.03,2668735,0
+CNX.US,D,20180816,000000,15.03,15.11,14.75,14.91,1878528,0
+CNX.US,D,20180817,000000,15.2,15.36,15.12,15.19,1296396,0
+CNX.US,D,20180820,000000,15.13,15.32,15.065,15.29,2591662,0
+CNX.US,D,20180821,000000,15.41,15.63,15.41,15.58,1687101,0
+CNX.US,D,20180822,000000,15.66,15.92,15.62,15.85,1346162,0
+CNX.US,D,20180823,000000,15.8,15.8,15.53,15.62,1197232,0
+CNX.US,D,20180824,000000,15.76,16.02,15.69,15.91,1920215,0
+CNX.US,D,20180827,000000,15.91,16.08,15.67,15.71,1189202,0
+CNX.US,D,20180828,000000,15.71,15.8,15.38,15.65,1595453,0
+CNX.US,D,20180829,000000,15.65,16.04,15.52,16,1554787,0
+CNX.US,D,20180830,000000,15.99,16,15.7,15.92,1173710,0
+CNX.US,D,20180831,000000,15.91,15.97,15.72,15.94,1642034,0
+CNX.US,D,20180904,000000,15.97,16.06,15.36,15.4,1977539,0
+CNX.US,D,20180905,000000,15.33,15.47,15.01,15.42,1692991,0
+CNX.US,D,20180906,000000,15.36,15.39,14.77,14.88,2221528,0
+CNX.US,D,20180907,000000,14.77,15.01,14.54,14.92,1668888,0
+CNX.US,D,20180910,000000,14.94,15.27,14.94,15.06,2470224,0
+CNX.US,D,20180911,000000,14.3,14.94,14,14.85,3636546,0
+CNX.US,D,20180912,000000,14.98,15.075,14.62,14.65,2335436,0
+CNX.US,D,20180913,000000,14.67,14.845,14.58,14.7,2498584,0
+CNX.US,D,20180914,000000,14.67,14.84,14.56,14.6,2458109,0
+CNX.US,D,20180917,000000,14.63,14.82,14.49,14.61,2177624,0
+CNX.US,D,20180918,000000,14.73,14.87,14.44,14.55,3015683,0
+CNX.US,D,20180919,000000,14.57,14.93,14.57,14.8,2631177,0
+CNX.US,D,20180920,000000,14.96,15.015,14.54,14.7,3258484,0
+CNX.US,D,20180921,000000,14.77,14.77,14.445,14.61,6149557,0
+CNX.US,D,20180924,000000,14.73,14.92,14.48,14.57,2164542,0
+CNX.US,D,20180925,000000,14.61,14.7,14.24,14.36,2387074,0
+CNX.US,D,20180926,000000,14.25,14.43,13.895,13.92,3265894,0
+CNX.US,D,20180927,000000,14.09,14.35,13.95,14.33,3833774,0
+CNX.US,D,20180928,000000,14.28,14.56,14.22,14.31,2597021,0
+CNX.US,D,20181001,000000,14.41,14.44,13.93,14.01,2566560,0
+CNX.US,D,20181002,000000,14.01,14.27,13.87,14.03,2915483,0
+CNX.US,D,20181003,000000,14.09,14.485,13.935,14.26,3901371,0
+CNX.US,D,20181004,000000,14.24,14.485,14.01,14.26,3638829,0
+CNX.US,D,20181005,000000,14.32,14.41,13.985,14.04,2055499,0
+CNX.US,D,20181008,000000,13.78,14.215,13.71,14.05,2401681,0
+CNX.US,D,20181009,000000,14.09,14.64,14.02,14.55,2935556,0
+CNX.US,D,20181010,000000,14.56,14.69,14.15,14.16,2769539,0
+CNX.US,D,20181011,000000,14.14,14.52,13.97,14.14,2724566,0
+CNX.US,D,20181012,000000,14.39,14.39,13.9,14.16,2055127,0
+CNX.US,D,20181015,000000,14.41,14.81,14.33,14.53,3028991,0
+CNX.US,D,20181016,000000,14.55,14.81,14.46,14.75,2650966,0
+CNX.US,D,20181017,000000,14.73,14.86,14.43,14.51,1437682,0
+CNX.US,D,20181018,000000,14.33,14.6,14.18,14.45,2243072,0
+CNX.US,D,20181019,000000,14.48,14.8,14.47,14.54,2412496,0
+CNX.US,D,20181022,000000,14.5,14.6,14.13,14.3,2335435,0
+CNX.US,D,20181023,000000,14.02,14.45,13.94,14.28,4200247,0
+CNX.US,D,20181024,000000,14.38,14.54,13.35,13.35,3871990,0
+CNX.US,D,20181025,000000,13.53,13.875,13.34,13.75,4814889,0
+CNX.US,D,20181026,000000,13.54,13.75,13.355,13.54,4668480,0
+CNX.US,D,20181029,000000,13.59,13.84,13.16,13.3,3884804,0
+CNX.US,D,20181030,000000,12.97,14.615,12.81,14.27,5825764,0
+CNX.US,D,20181031,000000,14.43,15.7825,14.43,15.65,6852270,0
+CNX.US,D,20181101,000000,15.54,16.09,15.45,15.64,3941125,0
+CNX.US,D,20181102,000000,15.72,15.84,14.75,14.86,3344511,0
+CNX.US,D,20181105,000000,15.15,15.5,15.1,15.44,3546159,0
+CNX.US,D,20181106,000000,15.48,15.815,15.25,15.57,2498836,0
+CNX.US,D,20181107,000000,15.75,15.89,15.475,15.85,2445640,0
+CNX.US,D,20181108,000000,15.85,16.005,15.36,15.4,1565892,0
+CNX.US,D,20181109,000000,15.17,15.775,15.14,15.56,1724173,0
+CNX.US,D,20181112,000000,15.79,15.79,15.23,15.25,2648960,0
+CNX.US,D,20181113,000000,15.31,15.55,15.13,15.29,3010359,0
+CNX.US,D,20181114,000000,15.59,15.64,14.41,14.59,4367244,0
+CNX.US,D,20181115,000000,14.41,14.6544,14.34,14.46,2726583,0
+CNX.US,D,20181116,000000,14.54,14.69,14.38,14.4,2413193,0
+CNX.US,D,20181119,000000,14.35,14.465,14.22,14.27,2149166,0
+CNX.US,D,20181120,000000,14.04,14.14,13.66,13.75,3334837,0
+CNX.US,D,20181121,000000,13.84,14.1,13.7,13.85,4080385,0
+CNX.US,D,20181123,000000,13.53,13.63,13.295,13.51,1194666,0
+CNX.US,D,20181126,000000,13.57,13.875,13.46,13.72,2159230,0
+CNX.US,D,20181127,000000,13.69,13.79,13.12,13.44,2484040,0
+CNX.US,D,20181128,000000,13.39,13.7,13.19,13.69,2000132,0
+CNX.US,D,20181129,000000,13.7,13.88,13.63,13.78,1873966,0
+CNX.US,D,20181130,000000,13.68,13.96,13.68,13.84,2506103,0
+CNX.US,D,20181203,000000,14.3,14.3,13.62,14.14,3917616,0
+CNX.US,D,20181204,000000,14.17,14.31,13.605,13.63,1670373,0
+CNX.US,D,20181206,000000,13.44,13.6,13.19,13.53,3392237,0
+CNX.US,D,20181207,000000,13.78,13.94,13.31,13.37,2850350,0
+CNX.US,D,20181210,000000,13.22,13.47,12.9,12.92,2631444,0
+CNX.US,D,20181211,000000,13.16,13.26,12.94,12.95,2209456,0
+CNX.US,D,20181212,000000,13.03,13.33,12.96,12.96,2670593,0
+CNX.US,D,20181213,000000,13.03,13.09,12.71,12.76,2113078,0
+CNX.US,D,20181214,000000,12.6,12.78,12.29,12.34,2048735,0
+CNX.US,D,20181217,000000,12.26,12.52,11.86,11.95,3269705,0
+CNX.US,D,20181218,000000,12,12.04,11.575,11.83,3876167,0
+CNX.US,D,20181219,000000,11.89,12.255,11.68,11.76,3947271,0
+CNX.US,D,20181220,000000,11.55,11.99,11.49,11.61,3531139,0
+CNX.US,D,20181221,000000,11.7,11.96,11.625,11.69,9557286,0
+CNX.US,D,20181224,000000,11.5,11.61,10.86,10.92,2357066,0
+CNX.US,D,20181226,000000,11,12,10.78,12,3367964,0
+CNX.US,D,20181227,000000,11.71,12.1,11.56,12.09,3032017,0
+CNX.US,D,20181228,000000,12.16,12.24,11.62,11.66,3004280,0
+CNX.US,D,20181231,000000,11.72,11.72,11.23,11.42,4553579,0
+CNX.US,D,20190102,000000,11.16,11.88,11.06,11.65,4506838,0
+CNX.US,D,20190103,000000,11.68,11.76,11.44,11.48,2694723,0
+CNX.US,D,20190104,000000,11.74,12.2,11.695,12.08,5201486,0
+CNX.US,D,20190107,000000,11.88,12.6,11.765,12.39,5153648,0
+CNX.US,D,20190108,000000,12.59,12.63,12.15,12.5,2553347,0
+CNX.US,D,20190109,000000,12.69,12.8,12.43,12.65,1834746,0
+CNX.US,D,20190110,000000,12.55,12.65,12.27,12.53,2739363,0
+CNX.US,D,20190111,000000,12.45,12.66,12.2,12.58,2623451,0
+CNX.US,D,20190114,000000,12.49,12.95,12.34,12.86,1955274,0
+CNX.US,D,20190115,000000,12.85,13.08,12.77,12.92,1739738,0
+CNX.US,D,20190116,000000,12.9,13.255,12.87,13.13,1755662,0
+CNX.US,D,20190117,000000,13.01,13.315,12.97,13.28,2116295,0
+CNX.US,D,20190118,000000,13.4,13.45,13.21,13.44,1660749,0
+CNX.US,D,20190122,000000,13.3,13.31,12.89,13.01,2198734,0
+CNX.US,D,20190123,000000,13.08,13.17,12.64,12.75,2156549,0
+CNX.US,D,20190124,000000,12.72,12.94,12.585,12.89,1633177,0
+CNX.US,D,20190125,000000,13,13.29,12.95,13.19,1325754,0
+CNX.US,D,20190128,000000,13,13.22,12.9,13.2,1759302,0
+CNX.US,D,20190129,000000,13.37,13.37,13.12,13.21,1544880,0
+CNX.US,D,20190130,000000,13.27,13.63,13.22,13.53,2038605,0
+CNX.US,D,20190131,000000,13.29,13.48,11.95,12.14,11409003,0
+CNX.US,D,20190201,000000,12,12.01,11.14,11.16,10291887,0
+CNX.US,D,20190204,000000,10.91,10.9545,10.55,10.71,6768737,0
+CNX.US,D,20190205,000000,10.72,11.27,10.63,10.7,7013838,0
+CNX.US,D,20190206,000000,10.69,10.78,10.36,10.57,5139396,0
+CNX.US,D,20190207,000000,10.52,10.58,9.94,9.97,5067675,0
+CNX.US,D,20190208,000000,9.89,10.02,9.73,9.78,3758260,0
+CNX.US,D,20190211,000000,9.74,9.99,9.58,9.86,5513683,0
+CNX.US,D,20190212,000000,10.04,10.13,9.87,9.96,3232047,0
+CNX.US,D,20190213,000000,9.99,10.2,9.94,10.05,3903256,0
+CNX.US,D,20190214,000000,9.96,10.1,9.87,9.93,3679102,0
+CNX.US,D,20190215,000000,10.03,10.35,9.95,10.22,3731217,0
+CNX.US,D,20190219,000000,10.13,10.4575,10.12,10.32,2556368,0
+CNX.US,D,20190220,000000,10.25,10.53,10.25,10.49,3066754,0
+CNX.US,D,20190221,000000,10.49,10.57,10.36,10.46,4290978,0
+CNX.US,D,20190222,000000,10.55,10.65,10.3715,10.46,2658535,0
+CNX.US,D,20190225,000000,10.42,10.68,10.41,10.63,2553983,0
+CNX.US,D,20190226,000000,10.59,10.77,10.5,10.5,3260252,0
+CNX.US,D,20190227,000000,10.56,10.67,10.39,10.39,3325213,0
+CNX.US,D,20190228,000000,10.47,10.705,10.28,10.6,3224762,0
+CNX.US,D,20190301,000000,10.71,11.065,10.71,11.05,3197822,0
+CNX.US,D,20190304,000000,11.12,11.15,10.705,11,3888626,0
+CNX.US,D,20190305,000000,11.02,11.275,10.99,11.22,3150517,0
+CNX.US,D,20190306,000000,11.2,11.2,10.79,10.79,3058451,0
+CNX.US,D,20190307,000000,10.8,10.88,10.41,10.45,3380075,0
+CNX.US,D,20190308,000000,10.28,10.33,10.02,10.11,4348944,0
+CNX.US,D,20190311,000000,10.2,10.51,10.1,10.47,2790590,0
+CNX.US,D,20190312,000000,10.56,10.75,10.54,10.68,3196561,0
+CNX.US,D,20190313,000000,10.78,10.925,10.69,10.9,2129362,0
+CNX.US,D,20190314,000000,10.89,10.98,10.56,10.63,3925485,0
+CNX.US,D,20190315,000000,10.67,10.765,10.57,10.73,4284413,0
+CNX.US,D,20190318,000000,10.78,10.93,10.673,10.81,3354523,0
+CNX.US,D,20190319,000000,10.91,10.945,10.58,10.61,2010445,0
+CNX.US,D,20190320,000000,10.6,11.115,10.56,10.92,2539690,0
+CNX.US,D,20190321,000000,10.87,11.07,10.78,10.93,1844611,0
+CNX.US,D,20190322,000000,10.83,10.85,10.25,10.32,2293849,0
+CNX.US,D,20190325,000000,10.24,10.35,10.08,10.21,2635567,0
+CNX.US,D,20190326,000000,10.35,10.4796,10.18,10.35,2821724,0
+CNX.US,D,20190327,000000,10.3,10.52,10.3,10.45,2643114,0
+CNX.US,D,20190328,000000,10.43,10.675,10.36,10.63,2889549,0
+CNX.US,D,20190329,000000,10.79,10.94,10.74,10.77,2954253,0
+CNX.US,D,20190401,000000,10.81,10.9,10.63,10.76,4350579,0
+CNX.US,D,20190402,000000,10.73,10.84,10.49,10.54,4760290,0
+CNX.US,D,20190403,000000,10.56,10.6,10.16,10.34,4065008,0
+CNX.US,D,20190404,000000,10.35,10.67,10.35,10.67,2798293,0
+CNX.US,D,20190405,000000,10.68,11.015,10.68,10.86,3773836,0
+CNX.US,D,20190408,000000,10.93,11.04,10.63,10.76,2705045,0
+CNX.US,D,20190409,000000,10.73,10.84,10.62,10.64,2046619,0
+CNX.US,D,20190410,000000,10.74,10.755,10.56,10.61,1635431,0
+CNX.US,D,20190411,000000,10.52,10.6,10.395,10.51,2150923,0
+CNX.US,D,20190412,000000,10.74,10.975,10.47,10.59,4642098,0
+CNX.US,D,20190415,000000,10.58,11.005,10.54,10.74,3202537,0
+CNX.US,D,20190416,000000,10.74,10.91,10.47,10.89,2335926,0
+CNX.US,D,20190417,000000,10.94,11.03,10.57,10.68,1970674,0
+CNX.US,D,20190418,000000,10.71,10.71,10.18,10.26,3185736,0
+CNX.US,D,20190422,000000,10.39,10.4,10,10.27,3304190,0
+CNX.US,D,20190423,000000,10.3,10.63,10.29,10.51,3534070,0
+CNX.US,D,20190424,000000,10.49,10.625,10.28,10.46,3134964,0
+CNX.US,D,20190425,000000,10.48,10.699,10.26,10.36,3099786,0
+CNX.US,D,20190426,000000,10.27,10.585,10.26,10.49,2605581,0
+CNX.US,D,20190429,000000,10.48,10.565,10.41,10.47,2157406,0
+CNX.US,D,20190430,000000,10.05,10.05,8.92,8.96,12668417,0
+CNX.US,D,20190501,000000,9,9.17,8.45,8.6,9408579,0
+CNX.US,D,20190502,000000,8.53,8.745,8.44,8.65,9730264,0
+CNX.US,D,20190503,000000,8.73,8.865,8.64,8.76,4346770,0
+CNX.US,D,20190506,000000,8.62,9.03,8.58,8.99,4346717,0
+CNX.US,D,20190507,000000,8.81,8.96,8.79,8.9,3598839,0
+CNX.US,D,20190508,000000,8.84,9.155,8.81,9,3655415,0
+CNX.US,D,20190509,000000,8.92,9.11,8.86,9.1,3478186,0
+CNX.US,D,20190510,000000,9.05,9.175,8.97,9.14,3570293,0
+CNX.US,D,20190513,000000,9.07,9.08,8.815,8.82,5132600,0
+CNX.US,D,20190514,000000,8.9,9.16,8.76,9.04,4203597,0
+CNX.US,D,20190515,000000,8.99,9.21,8.91,9.17,2622509,0
+CNX.US,D,20190516,000000,9.24,9.33,8.815,8.87,2410357,0
+CNX.US,D,20190517,000000,8.8,8.87,8.47,8.47,2446301,0
+CNX.US,D,20190520,000000,8.45,8.49,8.2,8.22,2352987,0
+CNX.US,D,20190521,000000,8.24,8.29,8.105,8.29,5506523,0
+CNX.US,D,20190522,000000,8.18,8.29,7.67,7.82,4594326,0
+CNX.US,D,20190523,000000,7.65,7.68,7.35,7.42,5624905,0
+CNX.US,D,20190524,000000,7.48,7.62,7.435,7.6,3472048,0
+CNX.US,D,20190528,000000,7.58,7.67,7.46,7.5,4037166,0
+CNX.US,D,20190529,000000,7.32,7.565,7.255,7.54,4784210,0
+CNX.US,D,20190530,000000,7.49,7.72,7.46,7.53,8102628,0
+CNX.US,D,20190531,000000,7.36,7.8,7.33,7.72,5718734,0
+CNX.US,D,20190603,000000,7.89,8.0787,7.82,7.97,6972059,0
+CNX.US,D,20190604,000000,8.06,8.24,7.97,8.24,3811562,0
+CNX.US,D,20190605,000000,8.23,8.23,7.88,8,4677174,0
+CNX.US,D,20190606,000000,8,8.1,7.7,7.86,4730338,0
+CNX.US,D,20190607,000000,7.86,7.91,7.56,7.65,3158066,0
+CNX.US,D,20190610,000000,7.63,7.8,7.28,7.35,4774207,0
+CNX.US,D,20190611,000000,7.57,7.59,7.21,7.26,5027444,0
+CNX.US,D,20190612,000000,7.17,7.21,6.93,6.93,3475898,0
+CNX.US,D,20190613,000000,7.15,7.28,7.02,7.28,3845718,0
+CNX.US,D,20190614,000000,7.24,7.39,7.07,7.12,2994275,0
+CNX.US,D,20190617,000000,7.09,7.285,7.03,7.26,3319035,0
+CNX.US,D,20190618,000000,7.3,7.505,7.19,7.34,2744180,0
+CNX.US,D,20190619,000000,7.36,7.46,7.23,7.27,2070312,0
+CNX.US,D,20190620,000000,7.49,7.66,7.375,7.44,4119659,0
+CNX.US,D,20190621,000000,7.44,7.52,7.27,7.28,6283072,0
+CNX.US,D,20190624,000000,7.32,7.45,7.16,7.18,3562600,0
+CNX.US,D,20190625,000000,7.15,7.16,6.78,6.83,5934923,0
+CNX.US,D,20190626,000000,6.9,7.225,6.9,7.2,6405789,0
+CNX.US,D,20190627,000000,7.18,7.32,7.01,7.14,4037318,0
+CNX.US,D,20190628,000000,7.12,7.34,7.09,7.31,27824172,0
+CNX.US,D,20190701,000000,7.45,7.565,7.16,7.23,4445419,0
+CNX.US,D,20190702,000000,7.22,7.24,6.85,6.87,4762686,0
+CNX.US,D,20190703,000000,6.93,7.11,6.8573,7.08,3189976,0
+CNX.US,D,20190705,000000,7.02,7.39,7.02,7.36,3582970,0
+CNX.US,D,20190708,000000,7.26,7.43,7.1349,7.15,3273515,0
+CNX.US,D,20190709,000000,7.12,7.16,6.95,7.1,4012152,0
+CNX.US,D,20190710,000000,7.21,7.38,7.11,7.37,2710399,0
+CNX.US,D,20190711,000000,7.4,7.4,7.165,7.26,3557761,0
+CNX.US,D,20190712,000000,7.3,7.46,7.24,7.4,2358923,0
+CNX.US,D,20190715,000000,7.42,7.49,7.24,7.32,2117161,0
+CNX.US,D,20190716,000000,7.31,7.39,7.18,7.25,2533704,0
+CNX.US,D,20190717,000000,7.25,7.28,7.095,7.11,2664770,0
+CNX.US,D,20190718,000000,7.07,7.12,6.88,6.91,3561200,0
+CNX.US,D,20190719,000000,6.89,7.16,6.87,7.14,2653694,0
+CNX.US,D,20190722,000000,7.17,7.265,7.085,7.22,2421958,0
+CNX.US,D,20190723,000000,7.25,7.305,7.1,7.29,2498316,0
+CNX.US,D,20190724,000000,7.28,7.4,7.14,7.22,3635933,0
+CNX.US,D,20190725,000000,7.24,7.24,6.685,6.75,5469505,0
+CNX.US,D,20190726,000000,6.72,6.745,6.35,6.49,5378479,0
+CNX.US,D,20190729,000000,6.57,6.72,6.14,6.19,8146405,0
+CNX.US,D,20190730,000000,6.4,8.02,6.32,7.82,20581523,0
+CNX.US,D,20190731,000000,7.96,8.73,7.9,8.22,13611275,0
+CNX.US,D,20190801,000000,8.09,8.15,7.045,7.25,6599326,0
+CNX.US,D,20190802,000000,7.21,7.5,7.08,7.27,4990027,0
+CNX.US,D,20190805,000000,7.07,7.09,6.63,6.83,7680657,0
+CNX.US,D,20190806,000000,6.84,6.94,6.58,6.7,4250590,0
+CNX.US,D,20190807,000000,6.6,7.01,6.42,6.91,6245421,0
+CNX.US,D,20190808,000000,6.99,7.19,6.87,7.16,4297942,0
+CNX.US,D,20190809,000000,7.2,7.35,7.03,7.07,3571786,0
+CNX.US,D,20190812,000000,7.05,7.15,6.81,6.975,2548441,0
+CNX.US,D,20190813,000000,6.91,7.22,6.83,7.16,4717159,0
+CNX.US,D,20190814,000000,6.95,7,6.62,6.88,4220795,0
+CNX.US,D,20190815,000000,6.85,6.91,6.69,6.87,3314004,0
+CNX.US,D,20190816,000000,6.89,7.35,6.81,7.29,3299257,0
+CNX.US,D,20190819,000000,7.44,7.82,7.31,7.72,5871913,0
+CNX.US,D,20190820,000000,7.65,7.79,7.515,7.66,3066771,0
+CNX.US,D,20190821,000000,7.85,7.96,7.38,7.52,4344206,0
+CNX.US,D,20190822,000000,7.58,7.885,7.49,7.59,3154556,0
+CNX.US,D,20190823,000000,7.45,7.76,7.29,7.55,4599340,0
+CNX.US,D,20190826,000000,7.71,7.71,7.39,7.55,2965354,0
+CNX.US,D,20190827,000000,7.64,7.74,7.47,7.49,2413170,0
+CNX.US,D,20190828,000000,7.57,7.73,7.465,7.68,2880530,0
+CNX.US,D,20190829,000000,7.76,8.185,7.76,8.09,4263345,0
+CNX.US,D,20190830,000000,8.05,8.21,7.82,7.97,3443866,0
+CNX.US,D,20190903,000000,7.84,8.06,7.72,7.99,3471372,0
+CNX.US,D,20190904,000000,8.15,8.255,8.03,8.05,2730322,0
+CNX.US,D,20190905,000000,8.28,8.48,8.14,8.34,3842884,0
+CNX.US,D,20190906,000000,8.29,8.365,7.97,8.19,3700723,0
+CNX.US,D,20190909,000000,8.28,8.935,8.28,8.84,5975828,0
+CNX.US,D,20190910,000000,8.89,9.18,8.56,8.62,5067368,0
+CNX.US,D,20190911,000000,8.71,8.94,8.33,8.42,6048878,0
+CNX.US,D,20190912,000000,8.15,8.54,8.04,8.32,4665107,0
+CNX.US,D,20190913,000000,8.48,8.64,7.91,8.15,4184552,0
+CNX.US,D,20190916,000000,8.97,9.03,8.005,8.88,9720572,0
+CNX.US,D,20190917,000000,8.72,8.965,8.35,8.59,6261992,0
+CNX.US,D,20190918,000000,8.43,8.44,8.125,8.36,3734894,0
+CNX.US,D,20190919,000000,8.43,8.51,7.85,7.89,3632860,0
+CNX.US,D,20190920,000000,7.93,8.06,7.6,7.62,11537265,0
+CNX.US,D,20190923,000000,7.53,7.88,7.47,7.79,5547769,0
+CNX.US,D,20190924,000000,7.74,7.83,7.35,7.4,4296806,0
+CNX.US,D,20190925,000000,7.33,7.5,7.28,7.37,2512872,0
+CNX.US,D,20190926,000000,7.25,7.34,6.925,7.03,4786558,0
+CNX.US,D,20190927,000000,6.82,7.2,6.8,7.15,2665257,0
+CNX.US,D,20190930,000000,7.06,7.325,6.885,7.26,4689747,0
+CNX.US,D,20191001,000000,7.32,7.43,6.945,7.05,3091161,0
+CNX.US,D,20191002,000000,7.02,7.22,6.92,6.96,3650757,0
+CNX.US,D,20191003,000000,6.88,7.29,6.82,7.27,4362369,0
+CNX.US,D,20191004,000000,7.26,7.42,7.12,7.41,2969377,0
+CNX.US,D,20191007,000000,7.44,7.45,7.175,7.32,2295060,0
+CNX.US,D,20191008,000000,7.17,7.27,7.03,7.11,2578717,0
+CNX.US,D,20191009,000000,7.18,7.225,7.03,7.14,2183249,0
+CNX.US,D,20191010,000000,7.24,7.28,6.99,7.11,2891749,0
+CNX.US,D,20191011,000000,7.25,7.48,7.25,7.28,3239007,0
+CNX.US,D,20191014,000000,7.16,7.24,7.0409,7.17,2586123,0
+CNX.US,D,20191015,000000,7.15,7.75,7.07,7.37,3197269,0
+CNX.US,D,20191016,000000,7.36,7.53,7.32,7.34,1526611,0
+CNX.US,D,20191017,000000,7.37,7.61,7.235,7.59,2426432,0
+CNX.US,D,20191018,000000,7.59,7.645,7.34,7.43,3167153,0
+CNX.US,D,20191021,000000,7.47,7.52,7.115,7.23,3313507,0
+CNX.US,D,20191022,000000,7.24,7.44,7.08,7.28,4227658,0
+CNX.US,D,20191023,000000,7.23,7.57,7.14,7.46,3756759,0
+CNX.US,D,20191024,000000,7.51,7.56,7.25,7.48,3062710,0
+CNX.US,D,20191025,000000,7.42,7.72,7.35,7.67,4072577,0
+CNX.US,D,20191028,000000,7.73,7.905,7.51,7.52,5273371,0
+CNX.US,D,20191029,000000,8.2,8.945,7.98,8.71,11118236,0
+CNX.US,D,20191030,000000,8.82,9.145,8.53,8.57,8524152,0
+CNX.US,D,20191031,000000,8.52,8.725,8.365,8.43,4486667,0
+CNX.US,D,20191101,000000,8.52,8.855,8.44,8.69,3841712,0
+CNX.US,D,20191104,000000,8.86,9.13,8.75,9.05,4821175,0
+CNX.US,D,20191105,000000,9.1,9.35,8.87,8.91,4786372,0
+CNX.US,D,20191106,000000,8.82,9.075,8.71,8.81,3751805,0
+CNX.US,D,20191107,000000,8.96,9.06,8.81,8.99,2383249,0
+CNX.US,D,20191108,000000,8.87,9.43,8.72,9.37,4452421,0
+CNX.US,D,20191111,000000,9.14,9.17,8.53,8.55,3359558,0
+CNX.US,D,20191112,000000,8.65,8.65,8.3,8.48,2833779,0
+CNX.US,D,20191113,000000,8.39,8.51,8.25,8.35,1610364,0
+CNX.US,D,20191114,000000,8.37,8.5,8.3,8.41,2139493,0
+CNX.US,D,20191115,000000,8.48,8.7,8.4,8.62,2249322,0
+CNX.US,D,20191118,000000,8.55,8.6,8.08,8.18,4363906,0
+CNX.US,D,20191119,000000,8.14,8.14,7.73,7.81,3544303,0
+CNX.US,D,20191120,000000,7.85,7.88,7.6,7.63,4085462,0
+CNX.US,D,20191121,000000,7.69,7.73,7.2816,7.44,4687961,0
+CNX.US,D,20191122,000000,7.5,7.66,7.23,7.6,3620993,0
+CNX.US,D,20191125,000000,7.5,7.78,7.44,7.58,3736189,0
+CNX.US,D,20191126,000000,7.55,7.56,7.195,7.24,3254176,0
+CNX.US,D,20191127,000000,7.24,7.44,7.18,7.31,2377564,0
+CNX.US,D,20191129,000000,7.17,7.24,6.87,6.91,1675834,0
+CNX.US,D,20191202,000000,6.95,6.97,6.565,6.62,4363417,0
+CNX.US,D,20191203,000000,6.52,6.62,6.44,6.52,3552853,0
+CNX.US,D,20191204,000000,6.65,6.7,6.44,6.56,5099653,0
+CNX.US,D,20191205,000000,6.6,6.69,6.42,6.62,6518730,0
+CNX.US,D,20191206,000000,6.7,6.99,6.64,6.9,3094791,0
+CNX.US,D,20191209,000000,6.8,7.01,6.75,6.92,3127732,0
+CNX.US,D,20191210,000000,6.96,7.17,6.96,7.12,3933723,0
+CNX.US,D,20191211,000000,7.11,7.21,7.02,7.07,2098119,0
+CNX.US,D,20191212,000000,7.09,7.63,7.06,7.55,3840033,0
+CNX.US,D,20191213,000000,7.6,7.69,7.35,7.43,3701426,0
+CNX.US,D,20191216,000000,7.56,8.03,7.54,7.79,3677828,0
+CNX.US,D,20191217,000000,7.78,8.28,7.74,8.21,4338384,0
+CNX.US,D,20191218,000000,8.14,8.535,8.11,8.46,3456783,0
+CNX.US,D,20191219,000000,8.41,8.89,8.41,8.88,3938196,0
+CNX.US,D,20191220,000000,8.93,8.96,8.555,8.61,10674786,0
+CNX.US,D,20191223,000000,8.56,8.845,8.51,8.84,3439695,0
+CNX.US,D,20191224,000000,8.89,9.025,8.76,8.8,1441628,0
+CNX.US,D,20191226,000000,8.86,8.93,8.72,8.75,1736969,0
+CNX.US,D,20191227,000000,8.78,8.81,8.29,8.32,3125905,0
+CNX.US,D,20191230,000000,8.33,8.77,8.33,8.63,3094216,0
+CNX.US,D,20191231,000000,8.54,8.935,8.5,8.85,3447717,0
+CNX.US,D,20200102,000000,8.93,8.93,8.36,8.42,4274577,0
+CNX.US,D,20200103,000000,8.63,8.7,8.43,8.54,2346545,0
+CNX.US,D,20200106,000000,8.58,8.62,8.39,8.49,3968004,0
+CNX.US,D,20200107,000000,8.37,8.48,8.14,8.29,2944725,0
+CNX.US,D,20200108,000000,8.31,8.37,7.9,7.93,3734874,0
+CNX.US,D,20200109,000000,7.89,7.92,7.535,7.68,3239252,0
+CNX.US,D,20200110,000000,7.61,7.92,7.61,7.81,2787327,0
+CNX.US,D,20200113,000000,7.76,7.91,7.51,7.81,3613029,0
+CNX.US,D,20200114,000000,7.78,8.145,7.725,7.86,3381561,0
+CNX.US,D,20200115,000000,7.78,7.94,7.68,7.93,2289336,0
+CNX.US,D,20200116,000000,8.04,8.21,7.95,7.98,2734870,0
+CNX.US,D,20200117,000000,8.05,8.09,7.775,7.81,3657993,0
+CNX.US,D,20200121,000000,7.7,7.7,6.81,6.99,6527666,0
+CNX.US,D,20200122,000000,6.94,6.96,6.76,6.95,3458399,0
+CNX.US,D,20200123,000000,6.84,7.1,6.76,6.95,4649400,0
+CNX.US,D,20200124,000000,6.93,6.93,6.415,6.73,6539868,0
+CNX.US,D,20200127,000000,6.59,6.83,6.4752,6.66,7425947,0
+CNX.US,D,20200128,000000,6.69,6.83,6.55,6.81,3323946,0
+CNX.US,D,20200129,000000,6.83,6.93,6.63,6.66,4273195,0
+CNX.US,D,20200130,000000,6.58,7.05,6.45,7.01,9275950,0
+CNX.US,D,20200131,000000,6.92,7.29,6.8,7.23,6731718,0
+CNX.US,D,20200203,000000,7.22,7.36,7.05,7.33,4816023,0
+CNX.US,D,20200204,000000,7.48,7.57,7.18,7.25,4012910,0
+CNX.US,D,20200205,000000,7.4,8.046,7.38,7.98,5825469,0
+CNX.US,D,20200206,000000,7.97,7.97,7.53,7.57,4249759,0
+CNX.US,D,20200207,000000,7.47,7.55,7.24,7.41,3282884,0
+CNX.US,D,20200210,000000,7.32,7.38,6.31,6.36,6874171,0
+CNX.US,D,20200211,000000,6.47,6.6899,6.09,6.16,6378869,0
+CNX.US,D,20200212,000000,6.27,6.51,6.07,6.13,5882030,0
+CNX.US,D,20200213,000000,6.12,6.36,6.05,6.17,3848011,0
+CNX.US,D,20200214,000000,6.17,6.23,6.04,6.08,3147913,0
+CNX.US,D,20200218,000000,6.05,6.38,6.05,6.26,4165090,0
+CNX.US,D,20200219,000000,6.29,6.51,6.22,6.41,4311122,0
+CNX.US,D,20200220,000000,6.41,6.83,6.38,6.66,4152819,0
+CNX.US,D,20200221,000000,6.6,6.79,6.44,6.66,3967666,0
+CNX.US,D,20200224,000000,6.36,6.645,6.23,6.32,5075060,0
+CNX.US,D,20200225,000000,6.33,6.355,5.645,5.76,5451543,0
+CNX.US,D,20200226,000000,5.8,6.09,5.3,5.38,6409159,0
+CNX.US,D,20200227,000000,5.06,5.3,4.75,5.19,7177795,0
+CNX.US,D,20200228,000000,4.97,5.31,4.9225,5.31,8744830,0
+CNX.US,D,20200302,000000,5.43,5.47,4.98,5.35,6328229,0
+CNX.US,D,20200303,000000,5.36,5.43,5.05,5.11,4455354,0
+CNX.US,D,20200304,000000,5.17,5.36,4.99,5.1,3378230,0
+CNX.US,D,20200305,000000,4.97,5.225,4.955,5.08,6062564,0
+CNX.US,D,20200306,000000,4.87,5.28,4.59,5.14,10114275,0
+CNX.US,D,20200309,000000,4.29,6.2,4.26,5.53,15984831,0
+CNX.US,D,20200310,000000,5.82,6.046,4.5,5.73,11685513,0
+CNX.US,D,20200311,000000,5.52,5.86,4.74,5.11,9139144,0
+CNX.US,D,20200312,000000,4.64,5.59,4.64,5.24,9810662,0
+CNX.US,D,20200313,000000,5.49,7.22,5.07,6.72,14896314,0
+CNX.US,D,20200316,000000,5.7,8,5.58,7.47,10559218,0
+CNX.US,D,20200317,000000,7.41,9.3,7.02,9,9921517,0
+CNX.US,D,20200318,000000,8.3,9.21,7.51,7.95,7769381,0
+CNX.US,D,20200319,000000,7.98,8.32,6.6,7.78,5839443,0
+CNX.US,D,20200320,000000,8.05,8.05,6.52,6.76,6216964,0
+CNX.US,D,20200323,000000,6.84,6.84,5.4301,5.48,5574312,0
+CNX.US,D,20200324,000000,5.71,6.11,5.01,6.04,7036358,0
+CNX.US,D,20200325,000000,6.09,6.615,5.5135,5.87,4862580,0
+CNX.US,D,20200326,000000,5.86,6.17,4.97,5.05,5713857,0
+CNX.US,D,20200327,000000,4.99,5.57,4.6956,5.03,5956996,0
+CNX.US,D,20200330,000000,4.94,5.43,4.55,5.34,6749344,0
+CNX.US,D,20200331,000000,5.72,5.91,5.26,5.32,6187849,0
+CNX.US,D,20200401,000000,5.19,5.99,5.0301,5.47,5157073,0
+CNX.US,D,20200402,000000,5.75,6.36,5.21,5.68,5484540,0
+CNX.US,D,20200403,000000,5.79,7.03,5.71,6.93,6990219,0
+CNX.US,D,20200406,000000,7,7.61,6.44,7.47,5968027,0
+CNX.US,D,20200407,000000,7.48,8.745,7.35,8.34,6792380,0
+CNX.US,D,20200408,000000,8.4,9.3,7.91,9.29,5582869,0
+CNX.US,D,20200409,000000,9.3,9.89,8.67,9.27,5557703,0
+CNX.US,D,20200413,000000,9.5,9.64,9.04,9.56,5525662,0
+CNX.US,D,20200414,000000,9.49,9.935,9.12,9.87,5520238,0
+CNX.US,D,20200415,000000,9.58,10.77,9.18,10.74,4536451,0
+CNX.US,D,20200416,000000,10.66,10.94,9.97,10.5,4064124,0
+CNX.US,D,20200417,000000,10.71,10.84,10.03,10.63,3976889,0
+CNX.US,D,20200420,000000,10.24,12.97,10.23,12.88,8840887,0
+CNX.US,D,20200421,000000,12.5,14.19,12.24,12.93,9563943,0
+CNX.US,D,20200422,000000,13.31,13.34,11.49,12.07,4524597,0
+CNX.US,D,20200423,000000,12,12.261,11.24,11.58,4368584,0
+CNX.US,D,20200424,000000,12,12,10.79,11.5,4267773,0
+CNX.US,D,20200427,000000,11.4,13.45,11.04,12.9,7234144,0
+CNX.US,D,20200428,000000,12.34,12.48,10.49,10.7,17371627,0
+CNX.US,D,20200429,000000,10.85,10.95,10.41,10.75,14143442,0
+CNX.US,D,20200430,000000,10.67,10.875,10.36,10.6,8594399,0
+CNX.US,D,20200501,000000,10.6,10.74,9.98,10.15,5464169,0
+CNX.US,D,20200504,000000,10.05,10.592,9.96,10.48,3874397,0
+CNX.US,D,20200505,000000,10.85,11.265,10.52,10.76,4947767,0
+CNX.US,D,20200506,000000,10.65,10.98,9.92,9.99,3363187,0
+CNX.US,D,20200507,000000,10.16,10.57,9.99,10.08,2593936,0
+CNX.US,D,20200508,000000,10.28,10.75,10.15,10.7,3488632,0
+CNX.US,D,20200511,000000,10.32,10.63,10.155,10.2,3052006,0
+CNX.US,D,20200512,000000,10.3,10.48,10.11,10.16,3468438,0
+CNX.US,D,20200513,000000,10.22,10.22,9.32,9.76,4714258,0
+CNX.US,D,20200514,000000,9.69,9.86,9.2,9.54,5138531,0
+CNX.US,D,20200515,000000,9.59,10.24,9.59,9.74,3195739,0
+CNX.US,D,20200518,000000,10.12,10.51,9.88,10.45,5699292,0
+CNX.US,D,20200519,000000,10.48,10.735,10.23,10.24,3724384,0
+CNX.US,D,20200520,000000,10.48,10.61,9.94,10.18,5580889,0
+CNX.US,D,20200521,000000,10.2,10.69,10.15,10.22,3844126,0
+CNX.US,D,20200522,000000,10.19,10.51,10.07,10.38,3720963,0
+CNX.US,D,20200526,000000,10.48,10.59,10.15,10.32,7385933,0
+CNX.US,D,20200527,000000,10.36,10.365,9.85,10.29,4319907,0
+CNX.US,D,20200528,000000,10.35,10.66,9.95,9.97,4943332,0
+CNX.US,D,20200529,000000,9.99,10.46,9.71,10.19,11728389,0
+CNX.US,D,20200601,000000,9.92,10.11,9.68,9.9,3487343,0
+CNX.US,D,20200602,000000,9.85,10.465,9.74,10.21,2574595,0
+CNX.US,D,20200603,000000,10.36,10.3799,9.96,10.03,3323133,0
+CNX.US,D,20200604,000000,9.93,10.06,9.67,9.92,3895025,0
+CNX.US,D,20200605,000000,10.21,10.89,9.9858,10.84,5719480,0
+CNX.US,D,20200608,000000,11.09,12.07,10.7,12.05,7213754,0
+CNX.US,D,20200609,000000,11.63,12.13,11.39,11.94,4401657,0
+CNX.US,D,20200610,000000,11.63,11.79,10.59,10.66,4197368,0
+CNX.US,D,20200611,000000,10.11,10.915,9.9709,10.32,4348513,0
+CNX.US,D,20200612,000000,10.75,10.77,9.91,10.48,4725368,0
+CNX.US,D,20200615,000000,9.97,10.53,9.8,10.5,3663368,0
+CNX.US,D,20200616,000000,10.75,10.96,10.35,10.73,2905047,0
+CNX.US,D,20200617,000000,10.66,11.07,10.43,10.63,4129814,0
+CNX.US,D,20200618,000000,10.6,10.81,10.18,10.27,2657375,0
+CNX.US,D,20200619,000000,10.38,10.425,9.76,9.81,8197418,0
+CNX.US,D,20200622,000000,9.8,9.83,9.195,9.34,4276607,0
+CNX.US,D,20200623,000000,9.55,9.73,9.097,9.2,3097772,0
+CNX.US,D,20200624,000000,9.1,9.27,8.87,8.96,2814043,0
+CNX.US,D,20200625,000000,8.98,9.235,8.67,8.86,4016688,0
+CNX.US,D,20200626,000000,8.72,8.81,8.18,8.33,4015016,0
+CNX.US,D,20200629,000000,8.47,8.67,8.32,8.57,3721839,0
+CNX.US,D,20200630,000000,8.49,8.66,8.32,8.65,3297986,0
+CNX.US,D,20200701,000000,8.52,8.615,8.28,8.41,3340302,0
+CNX.US,D,20200702,000000,8.6,8.895,8.44,8.77,2186484,0
+CNX.US,D,20200706,000000,8.96,9.28,8.845,9,2721402,0
+CNX.US,D,20200707,000000,8.93,9.515,8.845,9.13,3262978,0
+CNX.US,D,20200708,000000,9.12,9.23,8.62,8.79,2723516,0
+CNX.US,D,20200709,000000,8.97,9.39,8.5,8.51,4920352,0
+CNX.US,D,20200710,000000,8.53,8.53,8.16,8.43,3814588,0
+CNX.US,D,20200713,000000,8.51,8.79,8.12,8.14,4495331,0
+CNX.US,D,20200714,000000,8.11,8.51,7.965,8.5,2968805,0
+CNX.US,D,20200715,000000,8.54,8.815,8.5,8.77,3028279,0
+CNX.US,D,20200716,000000,8.75,8.9,8.59,8.73,1711006,0
+CNX.US,D,20200717,000000,8.75,9,8.65,8.69,2731791,0
+CNX.US,D,20200720,000000,8.62,8.78,8.51,8.51,2104183,0
+CNX.US,D,20200721,000000,8.59,9.08,8.55,8.93,2584734,0
+CNX.US,D,20200722,000000,8.76,8.89,8.3,8.75,3135393,0
+CNX.US,D,20200723,000000,8.76,9.61,8.63,9.48,4144605,0
+CNX.US,D,20200724,000000,9.44,9.905,9.32,9.62,4161864,0
+CNX.US,D,20200727,000000,8.8,9.355,8.535,8.78,14163422,0
+CNX.US,D,20200728,000000,8.66,9.67,8.66,9.22,8296938,0
+CNX.US,D,20200729,000000,9.21,9.58,8.94,9.49,5651201,0
+CNX.US,D,20200730,000000,9.21,9.51,8.75,9.34,6952441,0
+CNX.US,D,20200731,000000,9.42,9.67,9.1,9.65,5720556,0
+CNX.US,D,20200803,000000,9.77,10.34,9.565,10.15,6966777,0
+CNX.US,D,20200804,000000,10.08,10.545,9.78,10.29,5908429,0
+CNX.US,D,20200805,000000,10.45,10.53,10.12,10.48,3624112,0
+CNX.US,D,20200806,000000,10.55,10.75,10.275,10.44,3449474,0
+CNX.US,D,20200807,000000,10.47,11.15,10.35,11.09,4232935,0
+CNX.US,D,20200810,000000,10.91,11.59,10.87,11.42,4262135,0
+CNX.US,D,20200811,000000,11.65,11.655,10.9,10.92,5218585,0
+CNX.US,D,20200812,000000,11.51,11.585,11.13,11.39,4224664,0
+CNX.US,D,20200813,000000,11.41,11.48,10.955,11.08,3775660,0
+CNX.US,D,20200814,000000,11.04,12.27,11.01,12,5541304,0
+CNX.US,D,20200817,000000,11.76,11.955,11.235,11.74,3692887,0
+CNX.US,D,20200818,000000,11.77,12.2,11.62,11.81,4930825,0
+CNX.US,D,20200819,000000,11.84,12.06,11.54,11.77,2311645,0
+CNX.US,D,20200820,000000,11.6,11.74,11.09,11.17,3200799,0
+CNX.US,D,20200821,000000,11.12,11.315,11.01,11.27,2770880,0
+CNX.US,D,20200824,000000,11.33,11.63,11.18,11.42,2716559,0
+CNX.US,D,20200825,000000,11.51,11.625,11.26,11.56,2474785,0
+CNX.US,D,20200826,000000,11.51,11.51,10.645,10.73,3410173,0
+CNX.US,D,20200827,000000,10.8,11.32,10.8,11.24,3560331,0
+CNX.US,D,20200828,000000,11.22,11.365,11.09,11.3,2001783,0
+CNX.US,D,20200831,000000,11.16,11.24,10.79,10.96,3838302,0
+CNX.US,D,20200901,000000,10.87,10.93,10.595,10.63,2493732,0
+CNX.US,D,20200902,000000,10.55,10.66,10.11,10.14,5832456,0
+CNX.US,D,20200903,000000,10.07,10.43,10,10.14,3545301,0
+CNX.US,D,20200904,000000,10.26,10.59,10.17,10.53,2871052,0
+CNX.US,D,20200908,000000,10.45,10.61,10.0399,10.23,4018829,0
+CNX.US,D,20200909,000000,10.39,10.69,10.11,10.62,3143679,0
+CNX.US,D,20200910,000000,10.65,10.965,10.38,10.47,3653605,0
+CNX.US,D,20200911,000000,10.48,10.625,10.22,10.56,3290961,0
+CNX.US,D,20200914,000000,10.59,11.075,10.48,10.87,4477897,0
+CNX.US,D,20200915,000000,11.06,11.09,10.56,10.61,4234479,0
+CNX.US,D,20200916,000000,10.69,11.3693,10.53,11.2,4417201,0
+CNX.US,D,20200917,000000,11.01,11.23,10.89,11.08,4085823,0
+CNX.US,D,20200918,000000,11.18,11.66,11.05,11.37,7647142,0
+CNX.US,D,20200921,000000,11.21,11.49,11.065,11.38,4678971,0
+CNX.US,D,20200922,000000,11.37,11.56,10.95,10.99,4165570,0
+CNX.US,D,20200923,000000,11.22,11.735,10.97,10.98,6113163,0
+CNX.US,D,20200924,000000,11.03,11.45,10.71,11.15,4640518,0
+CNX.US,D,20200925,000000,11.06,11.47,10.32,10.38,18317927,0
+CNX.US,D,20200928,000000,10.33,10.49,9.83,10.22,6078323,0
+CNX.US,D,20200929,000000,10.12,10.17,9.38,9.64,8719763,0
+CNX.US,D,20200930,000000,9.58,9.85,9.31,9.44,6906970,0
+CNX.US,D,20201001,000000,9.31,9.505,9.13,9.32,5431412,0
+CNX.US,D,20201002,000000,9.1,9.45,9.03,9.3,3278095,0
+CNX.US,D,20201005,000000,9.56,9.88,9.28,9.8,6208054,0
+CNX.US,D,20201006,000000,9.87,10.17,9.59,9.65,4067693,0
+CNX.US,D,20201007,000000,9.74,10.315,9.74,10.27,4770124,0
+CNX.US,D,20201008,000000,10.34,10.49,10.12,10.49,2973378,0
+CNX.US,D,20201009,000000,10.75,10.97,10.33,10.63,4680563,0
+CNX.US,D,20201012,000000,10.65,10.89,10.545,10.78,3201148,0
+CNX.US,D,20201013,000000,10.83,10.96,10.475,10.5,2315446,0
+CNX.US,D,20201014,000000,10.48,10.58,10.18,10.25,2540552,0
+CNX.US,D,20201015,000000,10.26,10.465,10.085,10.43,2646355,0
+CNX.US,D,20201016,000000,10.35,10.525,10.11,10.13,3319533,0
+CNX.US,D,20201019,000000,10.2,10.34,9.9018,10.04,2482423,0
+CNX.US,D,20201020,000000,10.1,10.565,10.065,10.37,2625995,0
+CNX.US,D,20201021,000000,10.51,10.915,10.265,10.31,2716140,0
+CNX.US,D,20201022,000000,10.27,12,10.125,11.5,9888615,0
+CNX.US,D,20201023,000000,11.47,11.64,11.16,11.4,7874693,0
+CNX.US,D,20201026,000000,11.28,11.36,10.53,10.62,6977923,0
+CNX.US,D,20201027,000000,10.65,10.72,10.33,10.38,4538342,0
+CNX.US,D,20201028,000000,10.17,10.23,9.61,9.69,6555766,0
+CNX.US,D,20201029,000000,9.38,10.15,9.35,9.82,4160845,0
+CNX.US,D,20201030,000000,10,10,9.19,9.7,5288514,0
+CNX.US,D,20201102,000000,9.72,9.81,9.35,9.73,4481899,0
+CNX.US,D,20201103,000000,9.84,10.095,9.04,9.29,7496662,0
+CNX.US,D,20201104,000000,9.21,9.435,8.81,8.92,5293298,0
+CNX.US,D,20201105,000000,8.88,9.53,8.875,8.91,4250178,0
+CNX.US,D,20201106,000000,8.95,9.16,8.715,8.74,2730701,0
+CNX.US,D,20201109,000000,9.24,9.36,8.31,8.85,6583008,0
+CNX.US,D,20201110,000000,9.12,9.545,8.93,9.52,5791237,0
+CNX.US,D,20201111,000000,9.56,10.31,9.54,9.95,5733306,0
+CNX.US,D,20201112,000000,9.74,9.785,9.235,9.38,6282579,0
+CNX.US,D,20201113,000000,9.49,10.05,9.49,9.92,3757710,0
+CNX.US,D,20201116,000000,10.13,10.13,9.25,9.65,4097040,0
+CNX.US,D,20201117,000000,9.51,9.845,9.45,9.77,2673414,0
+CNX.US,D,20201118,000000,9.9,9.974,9.41,9.41,3282417,0
+CNX.US,D,20201119,000000,9.3,9.57,8.93,9.55,4592684,0
+CNX.US,D,20201120,000000,9.51,9.78,9.315,9.36,2890576,0
+CNX.US,D,20201123,000000,9.54,9.69,9.305,9.69,3840052,0
+CNX.US,D,20201124,000000,9.75,10,9.61,9.99,3187247,0
+CNX.US,D,20201125,000000,9.94,9.945,9.685,9.77,1814650,0
+CNX.US,D,20201127,000000,9.69,9.96,9.6301,9.82,1095320,0
+CNX.US,D,20201130,000000,9.88,9.94,9.39,9.41,2646718,0
+CNX.US,D,20201201,000000,9.5,9.855,9.36,9.39,2216884,0
+CNX.US,D,20201202,000000,9.36,9.82,9.27,9.41,3434386,0
+CNX.US,D,20201203,000000,9.35,9.37,8.82,8.88,6599039,0
+CNX.US,D,20201204,000000,9.16,9.59,9.16,9.47,5998493,0
+CNX.US,D,20201207,000000,9.25,9.55,9.075,9.27,2822979,0
+CNX.US,D,20201208,000000,9.23,9.517,9.02,9.2,3510912,0
+CNX.US,D,20201209,000000,9.49,9.935,9.27,9.9,5832776,0
+CNX.US,D,20201210,000000,9.98,11.14,9.95,11.1,7796278,0
+CNX.US,D,20201211,000000,11,11.08,10.42,10.72,3768111,0
+CNX.US,D,20201214,000000,10.95,11.17,10.69,10.69,3706024,0
+CNX.US,D,20201215,000000,10.65,11.07,10.63,11.05,4413243,0
+CNX.US,D,20201216,000000,11.15,11.16,10.75,10.79,6408284,0
+CNX.US,D,20201217,000000,10.94,11.21,10.855,11.19,4059799,0
+CNX.US,D,20201218,000000,11.24,11.36,11.07,11.11,10596146,0
+CNX.US,D,20201221,000000,10.71,11.13,10.552,10.97,3620577,0
+CNX.US,D,20201222,000000,10.96,11.12,10.84,11.06,2174366,0
+CNX.US,D,20201223,000000,11.06,11.89,11.06,11.8,4433585,0
+CNX.US,D,20201224,000000,11.72,11.8234,11.45,11.46,1406572,0
+CNX.US,D,20201228,000000,11.22,11.27,10.43,10.47,3671859,0
+CNX.US,D,20201229,000000,10.56,10.635,10.01,10.26,3636308,0
+CNX.US,D,20201230,000000,10.16,11.025,10.1402,10.97,3116026,0
+CNX.US,D,20201231,000000,10.94,10.97,10.73,10.8,2646407,0
+CNX.US,D,20210104,000000,11.02,11.41,10.93,11.08,3588489,0
+CNX.US,D,20210105,000000,11.28,12.07,11.185,11.32,6129024,0
+CNX.US,D,20210106,000000,11.49,11.9,11.18,11.88,5250745,0
+CNX.US,D,20210107,000000,11.88,12.27,11.74,12.04,3732919,0
+CNX.US,D,20210108,000000,12.12,12.445,11.85,12.1,3531972,0
+CNX.US,D,20210111,000000,11.79,12.87,11.74,12.79,2805366,0
+CNX.US,D,20210112,000000,13,13.38,12.63,13.07,5101282,0
+CNX.US,D,20210113,000000,13.02,13.235,12.77,12.93,3083066,0
+CNX.US,D,20210114,000000,13.1,13.745,12.98,13.66,4155185,0
+CNX.US,D,20210115,000000,13.66,14.09,13.4,13.83,4533714,0
+CNX.US,D,20210119,000000,13.89,14.03,12.84,12.87,4213721,0
+CNX.US,D,20210120,000000,12.92,13.08,12.13,12.45,4681699,0
+CNX.US,D,20210121,000000,12.37,12.69,12.03,12.35,2331945,0
+CNX.US,D,20210122,000000,12,12.71,11.86,12.69,3055115,0
+CNX.US,D,20210125,000000,12.56,13.15,12.31,13.06,4526131,0
+CNX.US,D,20210126,000000,13.08,13.32,12.32,12.41,4069979,0
+CNX.US,D,20210127,000000,12.22,12.94,11.995,12.43,6248748,0
+CNX.US,D,20210128,000000,12.72,13.3127,12.22,12.64,5328718,0
+CNX.US,D,20210129,000000,12.75,13.6,12.575,12.67,4110811,0
+CNX.US,D,20210201,000000,13.18,13.46,12.77,12.8,7824195,0
+CNX.US,D,20210202,000000,13.14,13.405,12.74,13.01,4195604,0
+CNX.US,D,20210203,000000,13.04,13.73,12.9,13.43,3573539,0
+CNX.US,D,20210204,000000,13.5,13.59,13.12,13.17,2681165,0
+CNX.US,D,20210205,000000,13.32,13.32,12.63,12.76,3437965,0
+CNX.US,D,20210208,000000,12.94,13.08,12.71,13.02,2522382,0
+CNX.US,D,20210209,000000,13.04,13.16,12.54,12.56,1777118,0
+CNX.US,D,20210210,000000,12.64,13.18,12.52,13.04,3148294,0
+CNX.US,D,20210211,000000,13.17,13.39,12.23,12.51,3606068,0
+CNX.US,D,20210212,000000,12.38,13.395,12.3,13.32,3493749,0
+CNX.US,D,20210216,000000,13.79,14.115,13.3524,13.78,4901293,0
+CNX.US,D,20210217,000000,13.83,14.19,13.57,14.03,2930359,0
+CNX.US,D,20210218,000000,13.89,14.195,13.79,13.97,6135303,0
+CNX.US,D,20210219,000000,13.97,14.2,13.405,13.73,3077625,0
+CNX.US,D,20210222,000000,13.78,13.855,13.03,13.1,3576920,0
+CNX.US,D,20210223,000000,13.17,13.175,12.43,13.13,3324856,0
+CNX.US,D,20210224,000000,13.23,13.905,13.09,13.58,4144344,0
+CNX.US,D,20210225,000000,13.66,13.81,12.91,13.14,2793873,0
+CNX.US,D,20210226,000000,12.96,13.135,12.55,12.61,3313780,0
+CNX.US,D,20210301,000000,12.85,13.2,12.6,13.17,2475128,0
+CNX.US,D,20210302,000000,13.19,13.9,13.155,13.35,2627216,0
+CNX.US,D,20210303,000000,13.55,14.21,13.55,13.78,4632738,0
+CNX.US,D,20210304,000000,13.75,14.35,13.42,13.9,3851493,0
+CNX.US,D,20210305,000000,14.05,14.19,13.33,13.94,3825887,0
+CNX.US,D,20210308,000000,13.99,14.07,13.66,13.87,3070456,0
+CNX.US,D,20210309,000000,13.8,13.94,13.34,13.58,2909866,0
+CNX.US,D,20210310,000000,13.62,15.095,13.61,14.86,5720446,0
+CNX.US,D,20210311,000000,14.62,15.07,14.362,15.04,4322744,0
+CNX.US,D,20210312,000000,15.11,15.27,14.71,14.89,3588842,0
+CNX.US,D,20210315,000000,14.79,15.06,14.41,14.61,2753305,0
+CNX.US,D,20210316,000000,14.41,15.015,14.24,14.91,3151708,0
+CNX.US,D,20210317,000000,15.17,15.46,14.8,14.95,4797963,0
+CNX.US,D,20210318,000000,14.73,14.9,14.09,14.13,4133523,0
+CNX.US,D,20210319,000000,14.17,15.1825,13.88,15,10856694,0
+CNX.US,D,20210322,000000,14.73,14.83,14.23,14.6,3148104,0
+CNX.US,D,20210323,000000,14.23,14.34,13.68,13.79,3835158,0
+CNX.US,D,20210324,000000,14.06,14.22,13.79,13.82,2506310,0
+CNX.US,D,20210325,000000,13.6,14.66,13.4015,14.64,3729697,0
+CNX.US,D,20210326,000000,15,15.85,14.74,15.62,7292211,0
+CNX.US,D,20210329,000000,15.47,15.885,15.22,15.36,2701405,0
+CNX.US,D,20210330,000000,15.02,15.13,14.355,14.67,3285789,0
+CNX.US,D,20210331,000000,14.57,14.855,14.38,14.7,2603122,0
+CNX.US,D,20210401,000000,14.72,15.35,14.6,15.34,2377850,0
+CNX.US,D,20210405,000000,15.15,15.18,14.52,14.58,3018178,0
+CNX.US,D,20210406,000000,14.75,15.235,14.645,14.92,2269376,0
+CNX.US,D,20210407,000000,14.9,15.059,14.64,14.8,2320745,0
+CNX.US,D,20210408,000000,14.63,14.63,13.79,14.06,2459330,0
+CNX.US,D,20210409,000000,14,14.25,13.72,13.82,2545822,0
+CNX.US,D,20210412,000000,14.01,14.14,13.36,13.4,2546886,0
+CNX.US,D,20210413,000000,13.4,13.68,13.33,13.54,2947358,0
+CNX.US,D,20210414,000000,13.71,14.38,13.71,13.91,2997642,0
+CNX.US,D,20210415,000000,13.8,14.07,13.58,14.03,2366600,0
+CNX.US,D,20210416,000000,14.13,14.13,13.7,13.72,1580071,0
+CNX.US,D,20210419,000000,13.68,13.93,13.57,13.8,1816489,0
+CNX.US,D,20210420,000000,13.79,13.79,13.22,13.5,2353011,0
+CNX.US,D,20210421,000000,13.35,13.64,13.24,13.39,1839975,0
+CNX.US,D,20210422,000000,13.46,13.685,13.13,13.47,1885393,0
+CNX.US,D,20210423,000000,13.45,13.63,13.36,13.57,2542220,0
+CNX.US,D,20210426,000000,13.49,13.9,13.39,13.62,2699701,0
+CNX.US,D,20210427,000000,13.74,14.13,13.74,14.09,2648921,0
+CNX.US,D,20210428,000000,14.14,14.53,14.0501,14.4,2293759,0
+CNX.US,D,20210429,000000,14.52,14.59,13.575,13.88,2395408,0
+CNX.US,D,20210430,000000,13.6,13.82,13.4,13.42,2811953,0
+CNX.US,D,20210503,000000,13.69,14.095,13.53,14.02,2287722,0
+CNX.US,D,20210504,000000,14.1,14.17,13.56,13.73,2497438,0
+CNX.US,D,20210505,000000,13.88,13.88,13.55,13.76,1954938,0
+CNX.US,D,20210506,000000,13.79,13.79,13.23,13.69,2208177,0
+CNX.US,D,20210507,000000,13.55,13.76,13.34,13.75,2610001,0
+CNX.US,D,20210510,000000,13.97,14.135,13.75,13.76,1858187,0
+CNX.US,D,20210511,000000,13.51,13.98,13.42,13.64,2045737,0
+CNX.US,D,20210512,000000,13.82,14.1122,13.32,13.35,2018148,0
+CNX.US,D,20210513,000000,13.14,13.46,12.87,13.03,2338523,0
+CNX.US,D,20210514,000000,13.23,13.89,13.195,13.8,2323319,0
+CNX.US,D,20210517,000000,13.86,14.665,13.78,14.61,3860015,0
+CNX.US,D,20210518,000000,14.51,14.55,13.86,14.05,2557081,0
+CNX.US,D,20210519,000000,13.74,14.05,13.58,13.95,2159061,0
+CNX.US,D,20210520,000000,14.06,14.185,13.81,14.11,1787701,0
+CNX.US,D,20210521,000000,14.35,14.65,14.09,14.09,2079897,0
+CNX.US,D,20210524,000000,14.16,14.19,13.81,13.91,2825149,0
+CNX.US,D,20210525,000000,13.88,14.05,13.29,13.35,2800270,0
+CNX.US,D,20210526,000000,13.35,13.82,13.22,13.77,1654792,0
+CNX.US,D,20210527,000000,13.78,13.95,13.555,13.57,1822443,0
+CNX.US,D,20210528,000000,13.64,13.73,13.47,13.62,1233886,0
+CNX.US,D,20210601,000000,13.94,14.335,13.86,14.13,2250997,0
+CNX.US,D,20210602,000000,14.24,14.355,14.02,14.19,1838831,0
+CNX.US,D,20210603,000000,14.08,14.18,13.8182,14.15,2040479,0
+CNX.US,D,20210604,000000,14.29,14.29,13.9,14.12,1771110,0
+CNX.US,D,20210607,000000,14.02,14.43,14,14.37,2106625,0
+CNX.US,D,20210608,000000,14.33,14.785,14.165,14.65,2171733,0
+CNX.US,D,20210609,000000,14.61,14.79,14.385,14.44,1923582,0
+CNX.US,D,20210610,000000,14.66,14.76,14.4,14.6,1461332,0
+CNX.US,D,20210611,000000,14.92,15.145,14.65,14.75,2619722,0
+CNX.US,D,20210614,000000,14.77,14.94,14.54,14.59,2466751,0
+CNX.US,D,20210615,000000,14.73,14.95,14.44,14.73,2414928,0
+CNX.US,D,20210616,000000,14.59,14.62,14.265,14.53,2097376,0
+CNX.US,D,20210617,000000,14.42,14.52,13.44,13.79,5299746,0
+CNX.US,D,20210618,000000,13.4,13.7,13.02,13.15,5318513,0
+CNX.US,D,20210621,000000,13.01,13.655,12.91,13.65,3307506,0
+CNX.US,D,20210622,000000,13.65,13.84,13.38,13.76,3119713,0
+CNX.US,D,20210623,000000,14,14.32,13.835,14.18,4665692,0
+CNX.US,D,20210624,000000,14.16,14.42,13.99,14.39,2009061,0
+CNX.US,D,20210625,000000,14.48,14.855,14.3698,14.68,4921396,0
+CNX.US,D,20210628,000000,14.67,14.68,13.95,14.13,2604335,0
+CNX.US,D,20210629,000000,14.41,14.43,13.64,13.64,3865342,0
+CNX.US,D,20210630,000000,13.755,14.06,13.43,13.66,3254442,0
+CNX.US,D,20210701,000000,13.98,14.18,13.745,13.81,3019925,0
+CNX.US,D,20210702,000000,13.7,13.73,13.31,13.51,1690158,0
+CNX.US,D,20210706,000000,13.38,13.5,13.04,13.28,2405567,0
+CNX.US,D,20210707,000000,13.21,13.485,12.89,13.19,2701457,0
+CNX.US,D,20210708,000000,13.15,13.805,13.1,13.51,3347695,0
+CNX.US,D,20210709,000000,13.69,13.91,13.41,13.83,1804348,0
+CNX.US,D,20210712,000000,13.65,13.77,13.47,13.62,1587786,0
+CNX.US,D,20210713,000000,13.71,13.84,13.49,13.5,1755286,0
+CNX.US,D,20210714,000000,13.69,13.69,13.13,13.25,2477446,0
+CNX.US,D,20210715,000000,13.11,13.4127,12.79,12.98,2881567,0
+CNX.US,D,20210716,000000,13.18,13.2,12.52,12.55,3004650,0
+CNX.US,D,20210719,000000,12.18,12.655,12.07,12.43,3941534,0
+CNX.US,D,20210720,000000,12.49,12.815,12.3,12.62,3659505,0
+CNX.US,D,20210721,000000,13,13.06,12.5548,12.66,3822284,0
+CNX.US,D,20210722,000000,12.57,12.64,12.283,12.36,2487231,0
+CNX.US,D,20210723,000000,12.46,12.5,12.135,12.29,2474427,0
+CNX.US,D,20210726,000000,12.35,12.72,12.345,12.67,2950396,0
+CNX.US,D,20210727,000000,12.55,12.55,12.085,12.39,2688254,0
+CNX.US,D,20210728,000000,12.56,12.89,12.335,12.85,3259444,0
+CNX.US,D,20210729,000000,12.655,13,11.93,12.21,4749917,0
+CNX.US,D,20210730,000000,11.94,12.26,11.77,12.1,4201825,0
+CNX.US,D,20210802,000000,12.1,12.44,11.75,11.78,4279205,0
+CNX.US,D,20210803,000000,11.67,12.16,11.58,12.05,3050031,0
+CNX.US,D,20210804,000000,11.8,12.24,11.77,11.88,2653283,0
+CNX.US,D,20210805,000000,11.95,12.25,11.83,12.02,1812966,0
+CNX.US,D,20210806,000000,12.19,12.19,11.82,11.89,2190422,0
+CNX.US,D,20210809,000000,11.65,12.05,11.6,11.8,2255120,0
+CNX.US,D,20210810,000000,11.88,12.18,11.725,12,1798082,0
+CNX.US,D,20210811,000000,11.85,11.905,11.58,11.86,2174533,0
+CNX.US,D,20210812,000000,11.895,11.985,11.66,11.95,3471194,0
+CNX.US,D,20210813,000000,11.9,11.9,11.45,11.48,1960523,0
+CNX.US,D,20210816,000000,11.33,11.58,11.17,11.3,2526295,0
+CNX.US,D,20210817,000000,11.25,11.5,11.02,11.11,3000073,0
+CNX.US,D,20210818,000000,11.15,11.19,10.7,10.72,2532168,0
+CNX.US,D,20210819,000000,10.63,10.77,10.41,10.63,4144721,0
+CNX.US,D,20210820,000000,10.56,10.805,10.46,10.58,3257516,0
+CNX.US,D,20210823,000000,10.83,10.94,10.635,10.69,2388128,0
+CNX.US,D,20210824,000000,10.75,10.88,10.615,10.82,2209813,0
+CNX.US,D,20210825,000000,10.79,11.035,10.655,10.97,3100800,0
+CNX.US,D,20210826,000000,10.96,11.03,10.64,10.74,2684695,0
+CNX.US,D,20210827,000000,10.84,11.39,10.83,11.06,4500108,0
+CNX.US,D,20210830,000000,11.05,11.08,10.77,10.95,2342980,0
+CNX.US,D,20210831,000000,10.9,11.52,10.9,11.36,3928508,0
+CNX.US,D,20210901,000000,11.33,11.54,11.225,11.47,1879333,0
+CNX.US,D,20210902,000000,11.63,12.035,11.63,11.95,2745928,0
+CNX.US,D,20210903,000000,11.9,12.02,11.805,11.93,2202200,0
+CNX.US,D,20210907,000000,11.83,12.03,11.635,11.67,1801570,0
+CNX.US,D,20210908,000000,11.86,12.16,11.67,11.9,2679441,0
+CNX.US,D,20210909,000000,11.78,12.12,11.65,11.9,2675745,0
+CNX.US,D,20210910,000000,12.06,12.06,11.755,11.78,2472785,0
+CNX.US,D,20210913,000000,12.03,12.53,11.99,12.45,2955163,0
+CNX.US,D,20210914,000000,12.55,12.6,11.9741,12.11,2605301,0
+CNX.US,D,20210915,000000,12.47,12.77,12.39,12.48,2929973,0
+CNX.US,D,20210916,000000,12.38,12.44,11.99,12.01,2787916,0
+CNX.US,D,20210917,000000,11.97,12.05,11.75,11.76,5148160,0
+CNX.US,D,20210920,000000,11.54,11.95,11.47,11.8,2767459,0
+CNX.US,D,20210921,000000,11.9,11.97,11.42,11.68,2486051,0
+CNX.US,D,20210922,000000,11.88,11.9499,11.65,11.67,4083580,0
+CNX.US,D,20210923,000000,11.77,12.11,11.55,11.95,3957262,0
+CNX.US,D,20210924,000000,11.91,12.145,11.63,11.64,4719108,0
+CNX.US,D,20210927,000000,12.01,12.945,11.96,12.93,5900831,0
+CNX.US,D,20210928,000000,13.04,13.15,12.53,12.56,5857134,0
+CNX.US,D,20210929,000000,12.28,12.76,12.22,12.56,5500225,0
+CNX.US,D,20210930,000000,12.44,12.905,12.44,12.62,3672018,0
+CNX.US,D,20211001,000000,12.7,12.905,12.585,12.62,4439698,0
+CNX.US,D,20211004,000000,13,13.1,12.725,12.86,4850084,0
+CNX.US,D,20211005,000000,13.12,13.17,12.79,12.92,3199154,0
+CNX.US,D,20211006,000000,12.6,12.825,12.35,12.74,2706221,0
+CNX.US,D,20211007,000000,12.83,13.305,12.71,13.21,2882202,0
+CNX.US,D,20211008,000000,13.46,13.68,13.36,13.54,3406800,0
+CNX.US,D,20211011,000000,13.75,13.7999,13.251,13.3,2579944,0
+CNX.US,D,20211012,000000,13.13,13.37,13.01,13.36,2438666,0
+CNX.US,D,20211013,000000,13.1,13.331,12.97,13.21,1504213,0
+CNX.US,D,20211014,000000,13.5,13.7,13.17,13.28,2230908,0
+CNX.US,D,20211015,000000,13.48,13.48,13.23,13.25,2959746,0
+CNX.US,D,20211018,000000,13.4,13.725,13.26,13.42,3105191,0
+CNX.US,D,20211019,000000,13.43,13.845,13.28,13.82,3338309,0
+CNX.US,D,20211020,000000,13.67,14.385,13.63,14.35,3409531,0
+CNX.US,D,20211021,000000,14.17,14.44,14,14.37,5338145,0
+CNX.US,D,20211022,000000,14.58,14.69,14.24,14.66,2509024,0
+CNX.US,D,20211025,000000,14.98,15.6301,14.91,15.62,5427263,0
+CNX.US,D,20211026,000000,15.07,15.3,14.89,14.92,3943338,0
+CNX.US,D,20211027,000000,14.78,15.185,14.625,14.81,3607685,0
+CNX.US,D,20211028,000000,15,16.08,15,15.29,5025106,0
+CNX.US,D,20211029,000000,15.34,15.44,14.55,14.61,3558899,0
+CNX.US,D,20211101,000000,14.83,15.14,14.75,14.97,3178353,0
+CNX.US,D,20211102,000000,14.88,14.99,14.6,14.83,2355654,0
+CNX.US,D,20211103,000000,14.56,14.92,14.4,14.48,2557088,0
+CNX.US,D,20211104,000000,14.82,14.99,14.4,14.43,2842477,0
+CNX.US,D,20211105,000000,14.52,14.985,14.36,14.92,2020493,0
+CNX.US,D,20211108,000000,15.1,15.16,14.475,14.51,3013437,0
+CNX.US,D,20211109,000000,14.39,14.58,14.19,14.53,3114068,0
+CNX.US,D,20211110,000000,14.4,14.5,13.85,14.02,2838159,0
+CNX.US,D,20211111,000000,14.06,14.685,14.02,14.51,2119423,0
+CNX.US,D,20211112,000000,14.34,14.815,14.27,14.67,1798613,0
+CNX.US,D,20211115,000000,14.73,15.24,14.52,15,2467483,0
+CNX.US,D,20211116,000000,15.15,15.32,14.68,14.85,2936299,0
+CNX.US,D,20211117,000000,14.6,14.81,14.322,14.49,2573569,0
+CNX.US,D,20211118,000000,14.61,14.75,14.045,14.21,2864854,0
+CNX.US,D,20211119,000000,13.89,14.24,13.835,13.94,3177158,0
+CNX.US,D,20211122,000000,13.96,14.29,13.9,14.02,3123962,0
+CNX.US,D,20211123,000000,14.44,14.66,14.28,14.59,2938822,0
+CNX.US,D,20211124,000000,14.43,14.63,14.41,14.56,1911911,0
+CNX.US,D,20211126,000000,13.99,14.285,13.87,14.2,1925306,0
+CNX.US,D,20211129,000000,14.11,14.45,13.99,14.19,2164927,0
+CNX.US,D,20211130,000000,13.9,14.25,13.55,13.64,4292611,0
+CNX.US,D,20211201,000000,14.09,14.375,13.16,13.18,3453868,0
+CNX.US,D,20211202,000000,13.15,13.705,13.001,13.39,3043280,0
+CNX.US,D,20211203,000000,13.68,13.78,13.19,13.44,2838058,0
+CNX.US,D,20211206,000000,13.54,13.935,13.17,13.77,3063773,0
+CNX.US,D,20211207,000000,13.01,14.195,13,13.91,4408146,0
+CNX.US,D,20211208,000000,14.06,14.415,14.035,14.27,2644015,0
+CNX.US,D,20211209,000000,14.17,14.36,14.07,14.25,1984449,0
+CNX.US,D,20211210,000000,14.5,14.59,14.16,14.57,2283539,0
+CNX.US,D,20211213,000000,14.56,14.7,13.915,13.93,2761679,0
+CNX.US,D,20211214,000000,13.78,14.09,13.57,13.89,2563475,0
+CNX.US,D,20211215,000000,13.95,14.01,13.545,13.88,3695380,0
+CNX.US,D,20211216,000000,14.06,14.44,13.8,13.81,3783907,0
+CNX.US,D,20211217,000000,13.7,14.01,13.47,13.92,7448411,0
+CNX.US,D,20211220,000000,13.69,13.785,13.32,13.65,3087497,0
+CNX.US,D,20211221,000000,13.75,13.86,13.5699,13.85,2374588,0
+CNX.US,D,20211222,000000,14.01,14.04,13.585,13.85,1947866,0
+CNX.US,D,20211223,000000,13.64,14.09,13.64,14.02,1922537,0
+CNX.US,D,20211227,000000,14.14,14.46,13.925,14.45,1474689,0
+CNX.US,D,20211228,000000,14.45,14.65,14.23,14.4,1220230,0
+CNX.US,D,20211229,000000,14.45,14.635,14.3,14.54,1224566,0
+CNX.US,D,20211230,000000,14.57,14.69,14.04,14.04,1356818,0
+CNX.US,D,20211231,000000,14.04,14.09,13.74,13.75,1785497,0
+CNX.US,D,20220103,000000,13.78,14.065,13.68,13.88,1948604,0
+CNX.US,D,20220104,000000,13.95,14.68,13.89,14.65,3211716,0
+CNX.US,D,20220105,000000,14.84,15.045,14.11,14.14,2778342,0
+CNX.US,D,20220106,000000,14.53,14.83,14.24,14.63,2699011,0
+CNX.US,D,20220107,000000,14.64,14.92,14.51,14.65,2741380,0
+CNX.US,D,20220110,000000,14.84,15.14,14.635,15.1,2232380,0
+CNX.US,D,20220111,000000,15.15,15.56,14.73,15.2,3210198,0
+CNX.US,D,20220112,000000,15.5,16,15.3,15.88,3858020,0
+CNX.US,D,20220113,000000,15.68,15.835,15.13,15.21,2482950,0
+CNX.US,D,20220114,000000,15.04,15.8,15.01,15.79,3219528,0
+CNX.US,D,20220118,000000,15.97,16.195,15.76,15.99,3386737,0
+CNX.US,D,20220119,000000,16.03,16.22,15.56,15.56,2815153,0
+CNX.US,D,20220120,000000,15.3,16.09,15.21,15.26,3498627,0
+CNX.US,D,20220121,000000,15.13,15.36,14.595,14.62,3560900,0
+CNX.US,D,20220124,000000,14.315,15.035,14.11,14.98,3264438,0
+CNX.US,D,20220125,000000,14.98,15.065,14.21,14.98,3652565,0
+CNX.US,D,20220126,000000,15.2,15.24,14.355,14.5,4649031,0
+CNX.US,D,20220127,000000,15.3,15.61,14.13,14.64,5539040,0
+CNX.US,D,20220128,000000,14.8,15.54,14.66,15,5914291,0
+CNX.US,D,20220131,000000,15.05,15.05,14.51,14.83,5358584,0
+CNX.US,D,20220201,000000,14.715,15.4,14.46,15.35,6385765,0
+CNX.US,D,20220202,000000,15.5,15.96,15.265,15.66,4763258,0
+CNX.US,D,20220203,000000,15.45,15.605,15.15,15.29,3359029,0
+CNX.US,D,20220204,000000,15.36,15.66,15.025,15.19,3481003,0
+CNX.US,D,20220207,000000,15.22,15.61,14.91,15.46,3845846,0
+CNX.US,D,20220208,000000,15.49,15.51,14.605,14.8,3976046,0
+CNX.US,D,20220209,000000,14.68,15.245,14.68,15.09,2627929,0
+CNX.US,D,20220210,000000,14.82,15.685,14.66,15.37,2785141,0
+CNX.US,D,20220211,000000,15.69,16.04,15.52,15.89,2869957,0
+CNX.US,D,20220214,000000,16.06,16.26,15.75,16.1,3444603,0
+CNX.US,D,20220215,000000,15.91,16.56,15.59,16.49,4766582,0
+CNX.US,D,20220216,000000,16.65,16.985,16.13,16.29,3356330,0
+CNX.US,D,20220217,000000,16.31,16.73,16.235,16.27,3873337,0
+CNX.US,D,20220218,000000,16.08,16.345,15.78,15.85,2473552,0
+CNX.US,D,20220222,000000,16.25,16.49,15.28,15.41,2383735,0
+CNX.US,D,20220223,000000,15.57,15.965,15.39,15.7,3705471,0
+CNX.US,D,20220224,000000,16.18,16.3,15.46,16.08,4445969,0
+CNX.US,D,20220225,000000,16.05,16.485,15.76,16.44,3693285,0
+CNX.US,D,20220228,000000,16.31,16.85,16.2,16.34,4178276,0
+CNX.US,D,20220301,000000,16.54,16.99,16.33,16.7,3924361,0
+CNX.US,D,20220302,000000,17.03,17.3,16.815,17.05,3116875,0
+CNX.US,D,20220303,000000,16.8,17.3362,16.7,17.22,3129512,0
+CNX.US,D,20220304,000000,17.35,17.905,17.3,17.74,3055867,0
+CNX.US,D,20220307,000000,17.8,18.57,17.61,18.29,4811885,0
+CNX.US,D,20220308,000000,18.76,18.78,17.875,18.09,5410564,0
+CNX.US,D,20220309,000000,17.44,18.26,17.18,18.18,4095511,0
+CNX.US,D,20220310,000000,18.26,18.49,17.85,18.37,3634430,0
+CNX.US,D,20220311,000000,18.18,18.685,18.09,18.31,2891552,0
+CNX.US,D,20220314,000000,18.04,18.145,17.34,17.52,3711479,0
+CNX.US,D,20220315,000000,16.8,17.975,16.74,17.84,4056158,0
+CNX.US,D,20220316,000000,17.81,18.445,17.65,18.27,4102604,0
+CNX.US,D,20220317,000000,18.63,18.73,18.275,18.62,3133114,0
+CNX.US,D,20220318,000000,18.68,18.92,18.32,18.86,6970038,0
+CNX.US,D,20220321,000000,19.14,19.5,18.99,19.17,3089738,0
+CNX.US,D,20220322,000000,19.08,19.37,18.65,18.92,2070677,0
+CNX.US,D,20220323,000000,19.21,19.29,18.8,19.12,2906264,0
+CNX.US,D,20220324,000000,19.3,19.715,19.1,19.7,3530605,0
+CNX.US,D,20220325,000000,19.66,21.7,19.6129,21.65,6927985,0
+CNX.US,D,20220328,000000,21.17,21.57,20.96,21.33,3745497,0
+CNX.US,D,20220329,000000,20.86,20.98,20.485,20.91,3051632,0
+CNX.US,D,20220330,000000,21.26,21.51,20.675,20.8,3035054,0
+CNX.US,D,20220331,000000,20.66,21.335,20.645,20.72,2879314,0
+CNX.US,D,20220401,000000,20.81,21.34,20.72,21.02,2619675,0
+CNX.US,D,20220404,000000,21.22,21.38,20.705,20.76,2086768,0
+CNX.US,D,20220405,000000,21.04,21.32,20.505,20.54,2828982,0
+CNX.US,D,20220406,000000,20.82,21.25,20.41,20.97,3107359,0
+CNX.US,D,20220407,000000,21.16,21.4,20.33,20.96,4600210,0
+CNX.US,D,20220408,000000,21.13,21.42,20.99,21,4476189,0
+CNX.US,D,20220411,000000,20.95,21.2401,20.66,21.09,3162129,0
+CNX.US,D,20220412,000000,21.41,21.79,21.1,21.18,2294270,0
+CNX.US,D,20220413,000000,21.5,21.93,21.1557,21.84,2139594,0
+CNX.US,D,20220414,000000,21.84,22.51,21.7,22.42,3800487,0
+CNX.US,D,20220418,000000,22.72,23.3301,22.38,22.62,3317441,0
+CNX.US,D,20220419,000000,22.41,22.5527,21.765,22.14,2548832,0
+CNX.US,D,20220420,000000,22.39,22.73,22.1,22.57,1921773,0
+CNX.US,D,20220421,000000,22.46,22.76,21.49,21.75,2567939,0
+CNX.US,D,20220422,000000,21.55,21.7,20.925,21.02,2365409,0
+CNX.US,D,20220425,000000,20.39,21.185,20.2,21.06,3008845,0
+CNX.US,D,20220426,000000,21.16,21.3,20.4,20.44,2870208,0
+CNX.US,D,20220427,000000,20.59,21.13,20.3,20.84,2990115,0
+CNX.US,D,20220428,000000,21.22,21.5,20.32,21.15,4049244,0
+CNX.US,D,20220429,000000,21.28,21.46,20.385,20.55,3324344,0
+CNX.US,D,20220502,000000,20.29,20.56,19.34,19.98,3981471,0
+CNX.US,D,20220503,000000,20.11,20.95,20.07,20.64,2904443,0
+CNX.US,D,20220504,000000,21.12,21.445,20.535,21.42,2648517,0
+CNX.US,D,20220505,000000,21.65,21.7,19.66,20.51,3323770,0
+CNX.US,D,20220506,000000,20.64,20.81,20.05,20.29,2365492,0
+CNX.US,D,20220509,000000,19.71,19.76,18.36,18.52,4445003,0
+CNX.US,D,20220510,000000,18.66,18.94,18.05,18.68,3165092,0
+CNX.US,D,20220511,000000,19.07,19.39,18.605,18.64,3065695,0
+CNX.US,D,20220512,000000,18.5,19.07,18.34,18.81,2963426,0
+CNX.US,D,20220513,000000,19.15,19.31,18.66,18.82,2510125,0
+CNX.US,D,20220516,000000,19.1,19.81,18.98,19.06,2325911,0
+CNX.US,D,20220517,000000,19.25,20.075,19.03,19.88,2512572,0
+CNX.US,D,20220518,000000,20.02,20.04,19.23,19.63,2752187,0
+CNX.US,D,20220519,000000,19.24,20.18,19.05,19.71,8512511,0
+CNX.US,D,20220520,000000,19.82,19.84,19.125,19.58,2151733,0
+CNX.US,D,20220523,000000,19.79,20.62,19.53,20.6,3124913,0
+CNX.US,D,20220524,000000,20.51,21.32,20.402,21.06,3200740,0
+CNX.US,D,20220525,000000,21.28,21.9497,21.02,21.73,4036814,0
+CNX.US,D,20220526,000000,21.88,22.79,21.86,22.39,4168915,0
+CNX.US,D,20220527,000000,22.08,22.62,22,22.48,2810244,0
+CNX.US,D,20220531,000000,22.75,22.92,21.59,21.72,3827453,0
+CNX.US,D,20220601,000000,22.17,22.7,21.61,22.43,3917470,0
+CNX.US,D,20220602,000000,22.43,22.72,22.24,22.61,5943359,0
+CNX.US,D,20220603,000000,22.61,22.88,22.28,22.65,2776239,0
+CNX.US,D,20220606,000000,22.95,23.14,22.68,23.13,3411664,0
+CNX.US,D,20220607,000000,23.07,23.57,22.59,23.57,3920865,0
+CNX.US,D,20220608,000000,23.86,24.21,23.21,23.53,2653599,0
+CNX.US,D,20220609,000000,23.28,23.62,22.81,23.27,2386821,0
+CNX.US,D,20220610,000000,22.96,23.39,22.6701,23.24,2056651,0
+CNX.US,D,20220613,000000,22.42,22.69,21.33,21.59,3160104,0
+CNX.US,D,20220614,000000,21.8,21.96,19.3293,19.74,5372536,0
+CNX.US,D,20220615,000000,19.92,20.74,19.62,20.25,3689308,0
+CNX.US,D,20220616,000000,20.16,20.24,19.075,19.22,4652618,0
+CNX.US,D,20220617,000000,19.27,19.34,17.22,17.42,8171304,0
+CNX.US,D,20220621,000000,17.81,17.95,17.22,17.7,4368580,0
+CNX.US,D,20220622,000000,16.87,17.64,16.7,17.2,4486092,0
+CNX.US,D,20220623,000000,17.26,17.34,16.155,16.49,4516534,0
+CNX.US,D,20220624,000000,16.68,17.355,16.54,17.13,5850831,0
+CNX.US,D,20220627,000000,17.38,17.46,16.9,17.23,3734105,0
+CNX.US,D,20220628,000000,17.55,17.79,17.14,17.61,4045488,0
+CNX.US,D,20220629,000000,17.78,17.89,16.985,17.18,3210739,0
+CNX.US,D,20220630,000000,16.77,17.27,16.19,16.46,4291175,0
+CNX.US,D,20220701,000000,16.71,16.73,16.25,16.67,2579128,0
+CNX.US,D,20220705,000000,16.33,16.33,15.485,15.75,4048474,0
+CNX.US,D,20220706,000000,15.66,16.15,15.275,15.88,4781152,0
+CNX.US,D,20220707,000000,16.32,16.45,15.95,16.25,3194751,0
+CNX.US,D,20220708,000000,16.44,16.62,15.96,16.19,2787021,0
+CNX.US,D,20220711,000000,16.07,16.5,15.87,16.23,2504507,0
+CNX.US,D,20220712,000000,15.8,16.215,15.67,16.17,2764024,0
+CNX.US,D,20220713,000000,16.07,17.025,16.07,16.82,2880208,0
+CNX.US,D,20220714,000000,16.2,17.015,15.93,16.95,3691992,0
+CNX.US,D,20220715,000000,17.36,17.59,16.81,17.58,3611049,0
+CNX.US,D,20220718,000000,17.91,18.11,17.36,17.43,3085442,0
+CNX.US,D,20220719,000000,17.37,17.97,17.34,17.95,2101159,0
+CNX.US,D,20220720,000000,17.7,18.44,17.45,18.4,2743621,0
+CNX.US,D,20220721,000000,17.83,18.57,17.82,18.56,2226684,0
+CNX.US,D,20220722,000000,18.77,18.87,18.19,18.27,2081551,0
+CNX.US,D,20220725,000000,18.49,19.16,18.21,19.16,2442295,0
+CNX.US,D,20220726,000000,19.49,19.76,19.17,19.38,3123290,0
+CNX.US,D,20220727,000000,19.35,19.66,18.97,19.52,2077643,0
+CNX.US,D,20220728,000000,18.95,18.95,16.935,17.55,6168286,0
+CNX.US,D,20220729,000000,17.63,17.84,17.035,17.27,5142633,0
+CNX.US,D,20220801,000000,16.73,16.91,16.27,16.58,4504702,0
+CNX.US,D,20220802,000000,16.51,16.6,16.04,16.34,3054390,0
+CNX.US,D,20220803,000000,16.36,16.87,15.94,16.52,4327629,0
+CNX.US,D,20220804,000000,16.44,16.605,15.725,15.74,3900288,0
+CNX.US,D,20220805,000000,15.45,16.29,15.45,15.77,3435918,0
+CNX.US,D,20220808,000000,15.62,15.97,15.55,15.75,2944962,0
+CNX.US,D,20220809,000000,16.09,16.52,15.97,16.21,2885139,0
+CNX.US,D,20220810,000000,16.16,16.27,15.705,16.21,2255715,0
+CNX.US,D,20220811,000000,16.76,17.23,16.58,17.04,3993664,0
+CNX.US,D,20220812,000000,16.95,17.19,16.66,17.19,2259414,0
+CNX.US,D,20220815,000000,16.56,16.94,16.27,16.89,4239644,0
+CNX.US,D,20220816,000000,17.46,17.53,16.77,17.06,3348004,0
+CNX.US,D,20220817,000000,17.19,17.4001,16.6,16.94,2847339,0
+CNX.US,D,20220818,000000,17.1,17.65,17.1,17.57,3250397,0
+CNX.US,D,20220819,000000,17.48,17.615,17.2,17.26,2102780,0
+CNX.US,D,20220822,000000,17.36,18.03,17.29,17.99,3296311,0
+CNX.US,D,20220823,000000,18.26,18.48,17.445,17.68,3948556,0
+CNX.US,D,20220824,000000,17.59,18.25,17.5,18.18,2836026,0
+CNX.US,D,20220825,000000,18.23,18.23,17.73,17.79,2891584,0
+CNX.US,D,20220826,000000,17.81,18.17,17.61,17.61,3104356,0
+CNX.US,D,20220829,000000,17.43,17.895,17.28,17.54,2337592,0
+CNX.US,D,20220830,000000,17.17,17.2,16.645,16.95,2979941,0
+CNX.US,D,20220831,000000,16.51,17.74,16.38,17.67,3364062,0
+CNX.US,D,20220901,000000,17.56,17.85,17.225,17.28,2278362,0
+CNX.US,D,20220902,000000,17.69,17.74,17.02,17.35,2243925,0
+CNX.US,D,20220906,000000,17.32,17.77,16.855,16.89,2816078,0
+CNX.US,D,20220907,000000,16.55,17.115,16.46,16.91,2195934,0
+CNX.US,D,20220908,000000,16.94,17.05,16.58,16.78,1559000,0
+CNX.US,D,20220909,000000,17.04,17.32,16.945,17.18,1746056,0
+CNX.US,D,20220912,000000,17.39,17.495,17,17.36,2302178,0
+CNX.US,D,20220913,000000,17.06,17.42,16.765,16.91,2003580,0
+CNX.US,D,20220914,000000,17.29,18.18,17.24,18.07,3687208,0
+CNX.US,D,20220915,000000,17.5,17.835,17.26,17.32,2879899,0
+CNX.US,D,20220916,000000,17.29,17.335,16.43,16.72,5568950,0
+CNX.US,D,20220919,000000,16.06,16.98,16.01,16.81,2414119,0
+CNX.US,D,20220920,000000,16.56,16.715,16.14,16.52,2747882,0
+CNX.US,D,20220921,000000,16.86,16.91,16.16,16.16,2047572,0
+CNX.US,D,20220922,000000,16.28,16.54,15.82,15.85,2438610,0
+CNX.US,D,20220923,000000,15.08,15.3299,14.545,14.78,4418013,0
+CNX.US,D,20220926,000000,14.64,15.24,14.64,14.8,3793534,0
+CNX.US,D,20220927,000000,14.95,15.56,14.94,15.17,3733589,0
+CNX.US,D,20220928,000000,15.21,15.98,15.19,15.87,3234934,0
+CNX.US,D,20220929,000000,15.64,15.81,15.11,15.54,3169270,0
+CNX.US,D,20220930,000000,15.34,15.855,15.27,15.53,3389177,0
+CNX.US,D,20221003,000000,15.67,16.405,15.67,16.19,4564639,0
+CNX.US,D,20221004,000000,16.57,17.2,16.37,17.19,3327752,0
+CNX.US,D,20221005,000000,17.14,17.625,16.74,17.45,2154498,0
+CNX.US,D,20221006,000000,17.31,17.9225,17.205,17.36,3226258,0
+CNX.US,D,20221007,000000,17.32,17.6,16.965,17.06,2739713,0
+CNX.US,D,20221010,000000,17.28,17.62,17.01,17.08,2067876,0
+CNX.US,D,20221011,000000,16.81,17.69,16.73,17.43,3297277,0
+CNX.US,D,20221012,000000,17.54,17.96,17.32,17.71,2095153,0
+CNX.US,D,20221013,000000,17.52,18.275,17.38,18.14,2113641,0
+CNX.US,D,20221014,000000,17.87,18.1,17.24,17.34,3749686,0
+CNX.US,D,20221017,000000,17.27,17.72,17.14,17.6,2746139,0
+CNX.US,D,20221018,000000,17.81,18.3,17.795,17.93,2748464,0
+CNX.US,D,20221019,000000,17.75,18.19,17.635,18.1,1834991,0
+CNX.US,D,20221020,000000,18.26,18.4,17.68,17.81,2235082,0
+CNX.US,D,20221021,000000,17.83,17.9,17.315,17.68,4253585,0
+CNX.US,D,20221024,000000,17.72,17.94,17.43,17.68,4517371,0
+CNX.US,D,20221025,000000,17.5,18.355,17.44,18.26,2607941,0
+CNX.US,D,20221026,000000,18.32,18.675,17.915,18.19,3304040,0
+CNX.US,D,20221027,000000,17.95,17.95,16.4,16.45,10014655,0
+CNX.US,D,20221028,000000,16.28,16.7,15.92,16.34,6677163,0
+CNX.US,D,20221031,000000,16.63,16.93,16.42,16.81,3241158,0
+CNX.US,D,20221101,000000,17.09,17.095,16.74,17.03,3080933,0
+CNX.US,D,20221102,000000,17.36,17.84,16.93,17.14,3856834,0
+CNX.US,D,20221103,000000,17.02,17.515,16.71,17.38,5229352,0
+CNX.US,D,20221104,000000,17.77,17.898,17.175,17.68,3157839,0
+CNX.US,D,20221107,000000,18.16,18.45,17.885,18.16,3778339,0
+CNX.US,D,20221108,000000,17.84,18.09,17.6,18.03,3047484,0
+CNX.US,D,20221109,000000,17.58,17.93,17.25,17.48,3836586,0
+CNX.US,D,20221110,000000,17.94,17.975,17.5525,17.84,2282223,0
+CNX.US,D,20221111,000000,18.3,18.54,18.005,18.48,4482771,0
+CNX.US,D,20221114,000000,18.48,18.81,18.08,18.13,2182877,0
+CNX.US,D,20221115,000000,18.03,18.61,17.94,18.5,2052204,0
+CNX.US,D,20221116,000000,18.21,18.47,17.78,18.1,2174144,0
+CNX.US,D,20221117,000000,17.89,18.35,17.73,18.34,1952341,0
+CNX.US,D,20221118,000000,17.99,18.14,17.715,17.98,1667631,0
+CNX.US,D,20221121,000000,17.68,17.72,17.23,17.61,2883541,0
+CNX.US,D,20221122,000000,17.85,18.345,17.72,18.26,2238484,0
+CNX.US,D,20221123,000000,18.51,18.71,17.985,18.11,1702122,0
+CNX.US,D,20221125,000000,18,18.48,17.98,18.17,956794,0
+CNX.US,D,20221128,000000,17.65,17.81,16.995,17.01,3106743,0
+CNX.US,D,20221129,000000,17.12,17.34,16.885,17.05,2490221,0
+CNX.US,D,20221130,000000,17.06,17.37,16.77,17.37,3687908,0
+CNX.US,D,20221201,000000,17.75,17.9,17.15,17.27,3049457,0
+CNX.US,D,20221202,000000,17.11,17.24,16.82,17.1,2607661,0
+CNX.US,D,20221205,000000,17.18,17.31,16.25,16.34,2969166,0
+CNX.US,D,20221206,000000,16.16,16.425,15.965,16.2,2584770,0
+CNX.US,D,20221207,000000,16.29,16.48,16.11,16.2,2162638,0
+CNX.US,D,20221208,000000,16.5,16.62,15.815,15.92,2415423,0
+CNX.US,D,20221209,000000,16.02,16.24,15.82,15.83,2464622,0
+CNX.US,D,20221212,000000,16.29,16.47,16.04,16.19,2540047,0
+CNX.US,D,20221213,000000,16.68,16.81,16.32,16.47,2778378,0
+CNX.US,D,20221214,000000,16.38,16.69,16.3,16.37,2983644,0
+CNX.US,D,20221215,000000,16.24,16.79,16.12,16.65,4214824,0
+CNX.US,D,20221216,000000,16.11,16.41,15.9,16.37,7125245,0
+CNX.US,D,20221219,000000,16.26,16.42,16.07,16.14,2328900,0
+CNX.US,D,20221220,000000,15.96,16.44,15.95,16.35,2776551,0
+CNX.US,D,20221221,000000,16.76,16.99,16.55,16.96,2574104,0
+CNX.US,D,20221222,000000,16.84,17.01,16.12,16.59,2807642,0
+CNX.US,D,20221223,000000,16.69,17.12,16.6,17.08,1810589,0
+CNX.US,D,20221227,000000,17.25,17.455,17.08,17.39,1780477,0
+CNX.US,D,20221228,000000,17.19,17.19,16.5,16.54,2008558,0
+CNX.US,D,20221229,000000,16.37,16.95,16.37,16.85,1303548,0
+CNX.US,D,20221230,000000,16.69,16.915,16.67,16.84,1519911,0
+CNX.US,D,20230103,000000,16.43,16.65,15.9,16.03,3897482,0
+CNX.US,D,20230104,000000,15.82,16.66,15.77,16.36,1920896,0
+CNX.US,D,20230105,000000,16.1,16.355,15.74,15.76,3319980,0
+CNX.US,D,20230106,000000,15.77,16.19,15.56,16.17,2784664,0
+CNX.US,D,20230109,000000,16.6,16.6,16.175,16.21,2225014,0
+CNX.US,D,20230110,000000,15.96,16.395,15.785,16.23,3243991,0
+CNX.US,D,20230111,000000,16.49,16.53,15.941,16.26,2752401,0
+CNX.US,D,20230112,000000,16.53,16.77,16.36,16.68,2178721,0
+CNX.US,D,20230113,000000,16.49,16.9,16.44,16.71,2776655,0
+CNX.US,D,20230117,000000,16.91,16.96,16.415,16.66,2930670,0
+CNX.US,D,20230118,000000,16.57,16.855,16.05,16.06,2589581,0
+CNX.US,D,20230119,000000,16.05,16.265,15.835,16.17,2067595,0
+CNX.US,D,20230120,000000,16.34,16.56,16.02,16.54,2255019,0
+CNX.US,D,20230123,000000,16.76,16.78,16.44,16.56,2157806,0
+CNX.US,D,20230124,000000,16.36,16.43,15.98,15.99,3183624,0
+CNX.US,D,20230125,000000,15.7,15.91,15.51,15.76,3413755,0
+CNX.US,D,20230126,000000,15.75,16.24,15.12,16.22,7077442,0
+CNX.US,D,20230127,000000,16.22,16.7,16.11,16.53,6954880,0
+CNX.US,D,20230130,000000,16.27,16.72,16.25,16.53,5763285,0
+CNX.US,D,20230131,000000,16.56,16.74,16.4,16.73,3303897,0
+CNX.US,D,20230201,000000,16.52,16.62,15.85,16.25,3394536,0
+CNX.US,D,20230202,000000,16.25,17.01,16.1,16.37,3379135,0
+CNX.US,D,20230203,000000,16.4,16.57,16.155,16.28,2455930,0
+CNX.US,D,20230206,000000,16.22,16.4,15.635,15.69,3225412,0
+CNX.US,D,20230207,000000,15.7,16.18,15.6,16.18,2474911,0
+CNX.US,D,20230208,000000,16,16.145,15.665,15.91,2627588,0
+CNX.US,D,20230209,000000,15.92,16.395,15.84,16.13,2835732,0
+CNX.US,D,20230210,000000,16.27,16.495,16.055,16.37,2149609,0
+CNX.US,D,20230213,000000,16.17,16.375,15.955,16.17,2138268,0
+CNX.US,D,20230214,000000,16.15,16.355,15.975,16.14,1441550,0
+CNX.US,D,20230215,000000,15.9,16.115,15.78,16.05,3065929,0
+CNX.US,D,20230216,000000,15.91,16.835,15.89,16.45,6031302,0
+CNX.US,D,20230217,000000,16.33,16.34,15.45,15.71,5350140,0
+CNX.US,D,20230221,000000,15.53,15.63,14.77,14.78,4721565,0
+CNX.US,D,20230222,000000,14.8,15.31,14.71,15.02,4598990,0
+CNX.US,D,20230223,000000,15.36,15.75,15.06,15.2,3422966,0
+CNX.US,D,20230224,000000,15.23,15.765,15.15,15.69,3173756,0
+CNX.US,D,20230227,000000,15.82,15.92,15.37,15.41,2583676,0
+CNX.US,D,20230228,000000,15.56,15.77,15.315,15.35,3113257,0
+CNX.US,D,20230301,000000,15.18,15.56,15.12,15.22,3975876,0
+CNX.US,D,20230302,000000,15.33,15.99,15.19,15.98,2753507,0
+CNX.US,D,20230303,000000,15.84,16.52,15.79,16.32,3450190,0
+CNX.US,D,20230306,000000,15.86,16.15,15.85,16.07,2961923,0
+CNX.US,D,20230307,000000,16.07,16.13,15.8,15.92,1983043,0
+CNX.US,D,20230308,000000,15.89,16.155,15.605,15.87,2396431,0
+CNX.US,D,20230309,000000,16.01,16.14,15.26,15.31,3386727,0
+CNX.US,D,20230310,000000,15.15,15.555,15,15.14,3013231,0
+CNX.US,D,20230313,000000,14.85,15.65,14.8,15.19,4593111,0
+CNX.US,D,20230314,000000,15.25,15.65,15.115,15.36,3021854,0
+CNX.US,D,20230315,000000,14.81,15.125,14.47,14.82,5108120,0
+CNX.US,D,20230316,000000,14.56,15.055,14.52,15.04,3657719,0
+CNX.US,D,20230317,000000,14.98,15.06,14.64,14.92,10047429,0
+CNX.US,D,20230320,000000,15.16,15.72,15.08,15.53,4126333,0
+CNX.US,D,20230321,000000,15.76,15.935,15.56,15.83,2675520,0
+CNX.US,D,20230322,000000,15.76,15.85,15.21,15.22,4147165,0
+CNX.US,D,20230323,000000,15.31,15.65,15.05,15.24,2275358,0
+CNX.US,D,20230324,000000,15,15.86,14.95,15.74,2324331,0
+CNX.US,D,20230327,000000,15.75,15.93,15.465,15.87,2334823,0
+CNX.US,D,20230328,000000,15.77,16.06,15.68,15.81,2161629,0
+CNX.US,D,20230329,000000,16.01,16.01,15.72,15.85,2022543,0
+CNX.US,D,20230330,000000,16,16,15.61,15.65,1875647,0
+CNX.US,D,20230331,000000,15.8,16.035,15.7,16.02,2906729,0
+CNX.US,D,20230403,000000,16.26,16.51,15.975,16.23,2708192,0
+CNX.US,D,20230404,000000,16.29,16.46,16.015,16.21,2252339,0
+CNX.US,D,20230405,000000,16.29,16.41,16.13,16.34,1993240,0
+CNX.US,D,20230406,000000,16.3,16.41,15.96,15.96,1903038,0
+CNX.US,D,20230410,000000,16.2,16.54,16.2,16.48,2251256,0
+CNX.US,D,20230411,000000,16.59,16.725,16.28,16.67,2713102,0
+CNX.US,D,20230412,000000,16.75,16.77,16.375,16.6,2328897,0
+CNX.US,D,20230413,000000,16.59,16.76,16.49,16.75,2777875,0
+CNX.US,D,20230414,000000,16.74,16.795,16.405,16.57,2338182,0
+CNX.US,D,20230417,000000,16.76,16.87,16.16,16.29,3259702,0
+CNX.US,D,20230418,000000,16.21,16.29,15.89,16.12,2852477,0
+CNX.US,D,20230419,000000,15.81,16.01,15.71,16,2051837,0
+CNX.US,D,20230420,000000,15.88,15.92,15.39,15.5,2938340,0
+CNX.US,D,20230421,000000,15.57,15.725,15.42,15.59,2371943,0
+CNX.US,D,20230424,000000,15.55,15.755,15.45,15.68,2375582,0
+CNX.US,D,20230425,000000,15.51,15.56,15.19,15.35,2969016,0
+CNX.US,D,20230426,000000,15.14,15.365,14.975,15.08,2909142,0
+CNX.US,D,20230427,000000,15.3,15.555,14.36,15.48,6264807,0
+CNX.US,D,20230428,000000,15.57,16.09,15.485,15.53,4443609,0
+CNX.US,D,20230501,000000,15.34,15.59,15.19,15.39,2929772,0
+CNX.US,D,20230502,000000,15.16,15.32,14.695,14.83,4808100,0
+CNX.US,D,20230503,000000,14.61,14.91,14.49,14.56,2919365,0
+CNX.US,D,20230504,000000,14.51,14.83,14.415,14.63,2485040,0
+CNX.US,D,20230505,000000,15,15.44,14.97,15.21,3112276,0
+CNX.US,D,20230508,000000,15.51,15.61,15.245,15.31,1748759,0
+CNX.US,D,20230509,000000,15.26,15.775,15.2,15.56,2845279,0
+CNX.US,D,20230510,000000,15.68,15.68,15.245,15.51,2087725,0
+CNX.US,D,20230511,000000,15.43,15.58,15.3,15.41,1661433,0
+CNX.US,D,20230512,000000,15.56,15.67,15.345,15.52,2673296,0
+CNX.US,D,20230515,000000,15.75,16.12,15.69,15.99,3027168,0
+CNX.US,D,20230516,000000,15.94,16.19,15.48,15.51,2420021,0
+CNX.US,D,20230517,000000,15.66,15.66,15.27,15.5,2125993,0
+CNX.US,D,20230518,000000,15.35,16.06,15.34,16.02,4559163,0
+CNX.US,D,20230519,000000,16.27,16.3,15.755,15.92,2936548,0
+CNX.US,D,20230522,000000,15.75,16.235,15.58,16.08,3002610,0
+CNX.US,D,20230523,000000,16.09,16.325,16.015,16.15,2266170,0
+CNX.US,D,20230524,000000,16.27,16.355,16.055,16.19,2607704,0
+CNX.US,D,20230525,000000,15.94,16.11,15.705,15.86,2911513,0
+CNX.US,D,20230526,000000,15.84,15.84,15.355,15.47,3371715,0
+CNX.US,D,20230530,000000,15.24,15.365,15.08,15.27,3887389,0
+CNX.US,D,20230531,000000,15.19,15.54,15.1733,15.45,3240440,0
+CNX.US,D,20230601,000000,15.84,15.92,15.495,15.69,2762864,0
+CNX.US,D,20230602,000000,15.87,16.25,15.78,16.14,2500689,0
+CNX.US,D,20230605,000000,16.37,16.37,15.72,15.85,3305141,0
+CNX.US,D,20230606,000000,15.72,16.25,15.72,16.19,1982493,0
+CNX.US,D,20230607,000000,16.35,16.88,16.3,16.75,3090433,0
+CNX.US,D,20230608,000000,16.75,16.945,16.545,16.94,3170217,0
+CNX.US,D,20230609,000000,16.9,17.09,16.75,16.86,2415941,0
+CNX.US,D,20230612,000000,16.63,16.8,16.5,16.74,3732709,0
+CNX.US,D,20230613,000000,16.93,17.33,16.91,17.27,4099292,0
+CNX.US,D,20230614,000000,17.42,17.465,16.78,16.98,2097707,0
+CNX.US,D,20230615,000000,17.07,17.44,17.06,17.25,2781415,0
+CNX.US,D,20230616,000000,17.47,17.47,17.085,17.35,5630870,0
+CNX.US,D,20230620,000000,17.41,17.5,17.12,17.16,3032729,0
+CNX.US,D,20230621,000000,17.21,17.25,16.985,17.09,2606820,0
+CNX.US,D,20230622,000000,16.89,17.0692,16.785,16.96,2269392,0
+CNX.US,D,20230623,000000,16.7,16.935,16.62,16.7,3461595,0
+CNX.US,D,20230626,000000,16.8,17.2,16.73,17.01,1551939,0
+CNX.US,D,20230627,000000,16.91,17.32,16.79,17.25,1808756,0
+CNX.US,D,20230628,000000,17.27,17.41,17.1,17.33,2087574,0
+CNX.US,D,20230629,000000,17.45,17.88,17.375,17.81,2046207,0
+CNX.US,D,20230630,000000,17.91,18.02,17.67,17.72,1612013,0
+CNX.US,D,20230703,000000,17.69,18,17.63,17.81,746382,0
+CNX.US,D,20230705,000000,17.83,17.87,17.69,17.77,1656134,0
+CNX.US,D,20230706,000000,17.63,17.82,17.27,17.52,1857099,0
+CNX.US,D,20230707,000000,17.49,17.95,17.49,17.64,1865609,0
+CNX.US,D,20230710,000000,17.64,17.9,17.61,17.88,1326170,0
+CNX.US,D,20230711,000000,17.86,18.08,17.68,18,2203723,0
+CNX.US,D,20230712,000000,18.13,18.14,17.945,17.98,1742005,0
+CNX.US,D,20230713,000000,17.95,18.32,17.89,17.89,3432272,0
+CNX.US,D,20230714,000000,17.93,17.93,17.545,17.55,2342280,0
+CNX.US,D,20230717,000000,17.48,17.955,17.45,17.83,2005266,0
+CNX.US,D,20230718,000000,17.86,18.47,17.83,18.14,2653717,0
+CNX.US,D,20230719,000000,18.2,18.52,18.15,18.33,2924868,0
+CNX.US,D,20230720,000000,18.52,18.54,18.305,18.39,1853186,0
+CNX.US,D,20230721,000000,18.48,18.6,18.3625,18.46,1937139,0
+CNX.US,D,20230724,000000,18.48,18.8,18.39,18.43,3165885,0
+CNX.US,D,20230725,000000,18.4,18.67,18.275,18.33,3790723,0
+CNX.US,D,20230726,000000,18.17,18.855,18.17,18.53,2457467,0
+CNX.US,D,20230727,000000,19.29,19.75,18.42,18.77,4214137,0
+CNX.US,D,20230728,000000,19.05,20.285,18.95,19.93,8345283,0
+CNX.US,D,20230731,000000,20.01,20.4,19.87,20.4,8489706,0
+CNX.US,D,20230801,000000,20.13,20.49,19.83,20.49,4591445,0
+CNX.US,D,20230802,000000,20.4,20.5086,19.81,20.09,3649916,0
+CNX.US,D,20230803,000000,20.33,21.12,20.23,20.93,2971623,0
+CNX.US,D,20230804,000000,20.97,21.34,20.8216,21.09,4881710,0
+CNX.US,D,20230807,000000,21.21,21.46,21.03,21.1,3140746,0
+CNX.US,D,20230808,000000,20.82,21.44,20.75,21.4,2804848,0
+CNX.US,D,20230809,000000,21.78,21.96,21.31,21.52,3838091,0
+CNX.US,D,20230810,000000,21.4,21.58,21.06,21.24,3508282,0
+CNX.US,D,20230811,000000,21.15,21.69,21.14,21.58,2432338,0
+CNX.US,D,20230814,000000,21.58,21.695,21.395,21.64,2043059,0
+CNX.US,D,20230815,000000,21.4,21.88,21.345,21.75,3091061,0
+CNX.US,D,20230816,000000,21.8,22.095,21.8,21.88,2996795,0
+CNX.US,D,20230817,000000,22.14,22.5,22.06,22.26,2737316,0
+CNX.US,D,20230818,000000,22.03,22.6,22.03,22.44,2964701,0
+CNX.US,D,20230821,000000,22.66,22.7,22.035,22.27,2693471,0
+CNX.US,D,20230822,000000,22.2,22.29,21.945,21.98,2471083,0
+CNX.US,D,20230823,000000,21.78,21.885,21.63,21.74,2112445,0
+CNX.US,D,20230824,000000,21.65,22.01,21.53,21.54,3623120,0
+CNX.US,D,20230825,000000,21.73,21.82,21.39,21.76,4097547,0
+CNX.US,D,20230828,000000,22,22.1,21.665,21.76,1931681,0
+CNX.US,D,20230829,000000,21.76,21.9,21.44,21.9,2264487,0
+CNX.US,D,20230830,000000,21.92,22.32,21.85,22.21,1926274,0
+CNX.US,D,20230831,000000,22.17,22.465,21.9658,22.35,2393028,0
+CNX.US,D,20230901,000000,22.51,22.835,22.34,22.67,1820838,0
+CNX.US,D,20230905,000000,22.66,22.74,22.07,22.22,3212708,0
+CNX.US,D,20230906,000000,22.18,22.435,22.065,22.2,2599961,0
+CNX.US,D,20230907,000000,22.32,22.54,22.19,22.34,2821429,0
+CNX.US,D,20230908,000000,22.42,22.66,22.36,22.45,868847,0
+CNX.US,D,20230911,000000,22.55,22.65,22.15,22.28,2109620,0
+CNX.US,D,20230912,000000,22.53,22.965,22.4,22.79,2453854,0
+CNX.US,D,20230913,000000,22.8,22.812,22.42,22.53,1928691,0
+CNX.US,D,20230914,000000,22.73,22.84,21.89,22.16,3410500,0
+CNX.US,D,20230915,000000,22.01,22.149,21.57,21.71,5398227,0
+CNX.US,D,20230918,000000,22,22,21.66,21.81,1622793,0
+CNX.US,D,20230919,000000,22,22.135,21.78,21.87,1635789,0
+CNX.US,D,20230920,000000,22.13,22.28,21.77,21.8,2386718,0
+CNX.US,D,20230921,000000,21.82,21.83,21.3,21.3,1959285,0
+CNX.US,D,20230922,000000,21.43,21.77,21.34,21.35,2179605,0
+CNX.US,D,20230925,000000,21.3,22.05,21.28,21.97,1884365,0
+CNX.US,D,20230926,000000,21.71,22.155,21.55,21.92,1958466,0
+CNX.US,D,20230927,000000,22.23,22.72,22.2,22.5,1995366,0
+CNX.US,D,20230928,000000,22.47,23.03,22.46,22.82,2566071,0
+CNX.US,D,20230929,000000,22.73,22.87,22.505,22.58,2232721,0
+CNX.US,D,20231002,000000,22.65,22.77,21.795,22.01,2298950,0
+CNX.US,D,20231003,000000,21.94,22.185,21.665,21.9,2037604,0
+CNX.US,D,20231004,000000,21.56,21.72,20.995,21.2,2355381,0
+CNX.US,D,20231005,000000,21.1,21.84,21.1,21.76,2999954,0
+CNX.US,D,20231006,000000,21.89,22.44,21.83,22.18,2573167,0
+CNX.US,D,20231009,000000,22.56,22.86,22.38,22.7,2591820,0
+CNX.US,D,20231010,000000,22.67,22.9,22.52,22.62,2255983,0
+CNX.US,D,20231011,000000,22.31,22.8,22.24,22.71,2483761,0
+CNX.US,D,20231012,000000,22.82,23.1,22.65,23.08,2988912,0
+CNX.US,D,20231013,000000,23.25,23.51,23.01,23.17,2454381,0
+CNX.US,D,20231016,000000,23.15,23.285,22.885,23.12,1825161,0
+CNX.US,D,20231017,000000,23.09,23.59,23.09,23.53,3929768,0
+CNX.US,D,20231018,000000,23.65,23.6766,23.18,23.26,1344709,0
+CNX.US,D,20231019,000000,23.1,23.4,22.9,23.11,2197339,0
+CNX.US,D,20231020,000000,23.06,23.135,22.76,22.78,2463307,0
+CNX.US,D,20231023,000000,22.67,23.04,22.45,22.73,2438938,0
+CNX.US,D,20231024,000000,22.74,22.905,22.625,22.69,2487125,0
+CNX.US,D,20231025,000000,21.86,22.37,21.41,22.02,4414891,0
+CNX.US,D,20231026,000000,21.83,22.125,21.515,21.94,3286919,0
+CNX.US,D,20231027,000000,21.87,22,21.14,21.2,3531044,0
+CNX.US,D,20231030,000000,21.18,21.385,20.955,21.29,2068046,0
+CNX.US,D,20231031,000000,21.45,21.8,21.25,21.72,1607558,0
+CNX.US,D,20231101,000000,21.56,21.985,21.32,21.85,1681389,0
+CNX.US,D,20231102,000000,21.76,22.27,21.65,22.26,2386693,0
+CNX.US,D,20231103,000000,22.32,22.59,22.27,22.35,2521394,0
+CNX.US,D,20231106,000000,22.25,22.4,21.425,21.58,3603971,0
+CNX.US,D,20231107,000000,21.33,21.44,21.21,21.35,3403587,0
+CNX.US,D,20231108,000000,21.27,21.48,20.64,20.84,3685006,0
+CNX.US,D,20231109,000000,20.92,21.305,20.84,20.89,2435382,0
+CNX.US,D,20231110,000000,21.03,21.23,20.685,20.91,2187168,0
+CNX.US,D,20231113,000000,21.11,21.12,20.75,20.87,2273324,0
+CNX.US,D,20231114,000000,20.94,21.375,20.825,21.27,2826338,0
+CNX.US,D,20231115,000000,21.25,21.82,21.25,21.63,2235458,0
+CNX.US,D,20231116,000000,21.32,21.51,20.57,21.16,3307843,0
+CNX.US,D,20231117,000000,21.27,21.65,21.21,21.39,3636220,0
+CNX.US,D,20231120,000000,21.5,21.73,21.295,21.43,2056692,0
+CNX.US,D,20231121,000000,21.35,21.625,21.13,21.38,1608007,0
+CNX.US,D,20231122,000000,21.07,21.54,20.95,21.23,2005905,0
+CNX.US,D,20231124,000000,21.12,21.445,21.1,21.21,853155,0
+CNX.US,D,20231127,000000,21.04,21.32,20.95,21.32,5273567,0
+CNX.US,D,20231128,000000,21.28,21.33,20.795,20.85,2415425,0
+CNX.US,D,20231129,000000,20.9,21.1,20.6,20.6,2395575,0
+CNX.US,D,20231130,000000,20.79,21.21,20.66,20.86,2400702,0
+CNX.US,D,20231201,000000,20.75,21.15,20.7,21.07,1613491,0
+CNX.US,D,20231204,000000,21.2,21.315,20.81,20.9,3892790,0
+CNX.US,D,20231205,000000,20.99,21.06,20.255,20.34,2341709,0
+CNX.US,D,20231206,000000,20.16,20.375,19.75,19.75,2997085,0
+CNX.US,D,20231207,000000,19.76,19.96,19.685,19.86,2879033,0
+CNX.US,D,20231208,000000,20.01,20.145,19.755,20.05,2139238,0
+CNX.US,D,20231211,000000,19.81,20.035,19.705,19.83,2175490,0
+CNX.US,D,20231212,000000,19.46,19.765,19.335,19.43,2189432,0
+CNX.US,D,20231213,000000,19.54,20.005,19.485,19.96,6249767,0
+CNX.US,D,20231214,000000,20.16,20.33,19.97,20.21,3074328,0
+CNX.US,D,20231215,000000,20.23,20.255,19.906,20,4363011,0
+CNX.US,D,20231218,000000,20.39,20.39,19.66,19.79,3732989,0
+CNX.US,D,20231219,000000,19.7,20.21,19.58,20.14,2203864,0
+CNX.US,D,20231220,000000,20.18,20.38,19.945,19.97,2942812,0
+CNX.US,D,20231221,000000,20.04,20.47,20.02,20.46,2698715,0
+CNX.US,D,20231222,000000,20.59,20.65,20.385,20.48,1700916,0
+CNX.US,D,20231226,000000,20.54,20.785,20.415,20.55,1516444,0
+CNX.US,D,20231227,000000,20.67,20.68,20.265,20.35,1718737,0
+CNX.US,D,20231228,000000,20.32,20.525,20.203,20.26,1744119,0
+CNX.US,D,20231229,000000,20.24,20.32,20,20,2028386,0
+CNX.US,D,20240102,000000,20.23,20.6,20.17,20.35,2020938,0
+CNX.US,D,20240103,000000,20.4,20.875,20.3,20.64,2725003,0
+CNX.US,D,20240104,000000,20.76,20.78,20.3,20.37,2618494,0
+CNX.US,D,20240105,000000,20.64,20.76,20.385,20.66,1784482,0
+CNX.US,D,20240108,000000,20.41,20.6412,20.1,20.59,3059785,0
+CNX.US,D,20240109,000000,20.66,20.66,20.081,20.33,2794773,0
+CNX.US,D,20240110,000000,20.29,20.29,19.74,19.94,2024407,0
+CNX.US,D,20240111,000000,19.94,20.075,19.66,19.83,3031378,0
+CNX.US,D,20240112,000000,20.13,20.23,19.875,20.12,1666325,0
+CNX.US,D,20240116,000000,19.92,19.97,19.46,19.5,2089109,0
+CNX.US,D,20240117,000000,19.4,19.575,19.21,19.43,3443870,0
+CNX.US,D,20240118,000000,19.6,19.6,19.16,19.43,3096419,0
+CNX.US,D,20240119,000000,19.47,19.83,19.36,19.81,4817988,0
+CNX.US,D,20240122,000000,19.78,20.0299,19.61,19.89,2656780,0
+CNX.US,D,20240123,000000,19.87,20.02,19.76,19.81,3078263,0
+CNX.US,D,20240124,000000,19.97,20.19,19.92,20.08,4576785,0
+CNX.US,D,20240125,000000,20.3,21.12,19.795,20.42,8841430,0
+CNX.US,D,20240126,000000,20.53,20.59,19.96,20.56,4491442,0
+CNX.US,D,20240129,000000,20.51,20.533,20.25,20.49,2865917,0
+CNX.US,D,20240130,000000,20.36,20.9089,20.245,20.86,2241102,0
+CNX.US,D,20240131,000000,20.83,20.85,20.2,20.2,2775769,0
+CNX.US,D,20240201,000000,20.31,20.45,20.08,20.23,2340906,0
+CNX.US,D,20240202,000000,20.13,20.16,19.84,19.89,2157024,0
+CNX.US,D,20240205,000000,19.84,19.905,19.6101,19.77,2903158,0
+CNX.US,D,20240206,000000,19.78,20.23,19.65,20.03,1653294,0
+CNX.US,D,20240207,000000,20.1,20.24,19.92,20.15,1942699,0
+CNX.US,D,20240208,000000,20.1,20.351,20.1,20.2,1753047,0
+CNX.US,D,20240209,000000,19.96,20.08,19.57,19.75,3916390,0
+CNX.US,D,20240212,000000,19.74,20.33,19.6934,20,2301337,0
+CNX.US,D,20240213,000000,19.82,19.83,19.26,19.46,3108350,0
+CNX.US,D,20240214,000000,19.5,19.535,19.07,19.23,3091730,0
+CNX.US,D,20240215,000000,19.35,20.165,19.33,19.98,4316181,0
+CNX.US,D,20240216,000000,19.94,20.06,19.74,19.94,2657949,0
+CNX.US,D,20240220,000000,19.81,19.88,19.5789,19.68,1836359,0
+CNX.US,D,20240221,000000,19.97,21.455,19.97,21.04,7707746,0
+CNX.US,D,20240222,000000,20.63,20.915,20.495,20.74,2555368,0
+CNX.US,D,20240223,000000,20.5,20.75,20.3,20.73,2031571,0
+CNX.US,D,20240226,000000,20.83,21.1,20.69,20.9,1702133,0
+CNX.US,D,20240227,000000,21.08,21.09,20.52,20.6,2395733,0
+CNX.US,D,20240228,000000,20.63,20.99,20.45,20.81,3789276,0
+CNX.US,D,20240229,000000,20.89,21.115,20.76,20.95,5189004,0
+CNX.US,D,20240301,000000,20.95,21.255,20.78,21.09,2378424,0
+CNX.US,D,20240304,000000,21.39,21.625,21.33,21.44,4329882,0
+CNX.US,D,20240305,000000,21.48,21.71,21.205,21.53,2584847,0
+CNX.US,D,20240306,000000,21.69,21.75,21.165,21.17,1765127,0
+CNX.US,D,20240307,000000,21.18,21.365,21.005,21.04,2134868,0
+CNX.US,D,20240308,000000,21.28,21.485,21.08,21.41,4116579,0
+CNX.US,D,20240311,000000,21.26,21.595,21.13,21.35,4145655,0
+CNX.US,D,20240312,000000,21.31,21.5,21,21.38,5067036,0
+CNX.US,D,20240313,000000,21.58,21.98,21.47,21.7,3042357,0
+CNX.US,D,20240314,000000,21.7,21.815,21.4,21.56,2053523,0
+CNX.US,D,20240315,000000,21.51,21.78,21.23,21.35,5066601,0
+CNX.US,D,20240318,000000,21.44,21.44,21.075,21.16,2437245,0
+CNX.US,D,20240319,000000,21.14,21.64,21.07,21.58,1968609,0
+CNX.US,D,20240320,000000,21.46,22.42,21.29,22.41,4929278,0
+CNX.US,D,20240321,000000,22.41,22.72,22.25,22.6,2487262,0
+CNX.US,D,20240322,000000,22.62,22.795,22.58,22.72,2254008,0
+CNX.US,D,20240325,000000,22.82,23.18,22.8,23.07,3064611,0
+CNX.US,D,20240326,000000,23.18,23.21,22.92,22.94,1884420,0
+CNX.US,D,20240327,000000,22.9,23.9599,22.81,23.72,4847579,0
+CNX.US,D,20240328,000000,23.77,24,23.625,23.72,2787738,0
+CNX.US,D,20240401,000000,23.86,24.175,23.56,23.97,2234125,0
+CNX.US,D,20240402,000000,23.93,24.19,23.65,23.9,3310514,0
+CNX.US,D,20240403,000000,23.9,24.29,23.81,24.15,3113861,0
+CNX.US,D,20240404,000000,24.16,24.34,23.74,23.91,2404613,0
+CNX.US,D,20240405,000000,23.91,24.215,23.695,24.12,1673334,0
+CNX.US,D,20240408,000000,24.17,24.28,23.91,24.12,2141436,0
+CNX.US,D,20240409,000000,24.15,24.63,24.01,24.54,2851574,0
+CNX.US,D,20240410,000000,24.4,24.74,24.29,24.62,2855913,0
+CNX.US,D,20240411,000000,24.69,24.7,24.145,24.4,1732514,0
+CNX.US,D,20240412,000000,24.58,24.82,24.155,24.28,2503951,0
+CNX.US,D,20240415,000000,24.35,24.57,23.725,23.78,2850797,0
+CNX.US,D,20240416,000000,23.67,23.84,23.29,23.83,2383261,0
+CNX.US,D,20240417,000000,23.74,24.035,23.535,23.85,1910891,0
+CNX.US,D,20240418,000000,23.93,24.07,23.67,23.7,2073808,0
+CNX.US,D,20240419,000000,23.66,24.07,23.65,24,2013326,0
+CNX.US,D,20240422,000000,23.87,24.39,23.775,24.1,2015622,0
+CNX.US,D,20240423,000000,24.03,24.225,23.85,24.07,2215425,0
+CNX.US,D,20240424,000000,23.97,24.395,23.78,24.21,3431419,0
+CNX.US,D,20240425,000000,24.07,24.155,23.05,23.94,4726401,0
+CNX.US,D,20240426,000000,23.91,24.02,23.52,24,2522106,0
+CNX.US,D,20240429,000000,23.87,24.375,23.87,24.15,2767990,0
+CNX.US,D,20240430,000000,24.06,24.15,23.47,23.52,3076809,0
+CNX.US,D,20240501,000000,23.55,23.63,22.82,22.93,2720367,0
+CNX.US,D,20240502,000000,23.08,23.48,23.03,23.2,2619165,0
+CNX.US,D,20240503,000000,23.26,23.53,23.13,23.29,1896456,0
+CNX.US,D,20240506,000000,23.56,24.14,23.5,24.02,2468920,0
+CNX.US,D,20240507,000000,24.03,24.3576,23.88,23.89,2217658,0
+CNX.US,D,20240508,000000,23.74,23.98,23.55,23.56,2512840,0
+CNX.US,D,20240509,000000,23.64,23.78,23.56,23.68,1400733,0
+CNX.US,D,20240510,000000,23.69,23.72,23.1,23.26,2046845,0
+CNX.US,D,20240513,000000,23.35,23.53,23.175,23.47,1691637,0
+CNX.US,D,20240514,000000,23.52,24.21,23.52,24.19,3389236,0
+CNX.US,D,20240515,000000,24.19,24.565,23.85,24.38,2893555,0
+CNX.US,D,20240516,000000,24.45,24.59,24.27,24.28,1615713,0
+CNX.US,D,20240517,000000,24.41,24.41,24.2,24.3,1759936,0
+CNX.US,D,20240520,000000,24.34,24.68,24.33,24.51,1647019,0
+CNX.US,D,20240521,000000,24.38,24.83,24.273,24.66,2554016,0
+CNX.US,D,20240522,000000,24.46,24.75,24.14,24.55,2124464,0
+CNX.US,D,20240523,000000,24.75,24.945,24.42,24.61,2703409,0
+CNX.US,D,20240524,000000,24.7,24.84,24.57,24.83,1751547,0
+CNX.US,D,20240528,000000,25,25.38,24.93,25.25,2385403,0
+CNX.US,D,20240529,000000,25.14,25.23,25.02,25.04,2066869,0
+CNX.US,D,20240530,000000,25.04,25.88,25.04,25.85,2889220,0
+CNX.US,D,20240531,000000,25.95,26.35,25.81,26.3,4611216,0
+CNX.US,D,20240603,000000,26.5,26.57,25.9,26.13,2276252,0
+CNX.US,D,20240604,000000,25.88,25.935,25.48,25.55,2249443,0
+CNX.US,D,20240605,000000,25.64,25.97,25.465,25.84,1925065,0
+CNX.US,D,20240606,000000,25.83,25.95,25.465,25.64,1210588,0
+CNX.US,D,20240607,000000,25.39,25.41,25.07,25.38,3562719,0
+CNX.US,D,20240610,000000,25.34,26.18,25.31,26.17,2645281,0
+CNX.US,D,20240611,000000,26.09,26.26,25.77,26.06,1353842,0
+CNX.US,D,20240612,000000,26.39,26.46,25.865,26.04,2848503,0
+CNX.US,D,20240613,000000,25.92,25.95,25.295,25.46,2041035,0
+CNX.US,D,20240614,000000,25.29,25.3,24.56,24.56,2507954,0
+CNX.US,D,20240617,000000,24.5,24.54,23.8701,24.06,3205585,0
+CNX.US,D,20240618,000000,24.1,24.29,23.765,23.89,2725803,0
+CNX.US,D,20240620,000000,23.77,24.16,23.63,24.04,2422980,0
+CNX.US,D,20240621,000000,24.1,24.26,23.89,24.16,7941460,0
+CNX.US,D,20240624,000000,24.26,24.77,24.22,24.63,2417579,0
+CNX.US,D,20240625,000000,24.55,24.55,24.18,24.29,1394316,0
+CNX.US,D,20240626,000000,24.25,24.28,23.71,24.03,3273746,0
+CNX.US,D,20240627,000000,24.29,24.48,24.12,24.23,1904365,0
+CNX.US,D,20240628,000000,24.51,24.59,24.035,24.3,2787543,0
+CNX.US,D,20240701,000000,24.41,24.49,23.94,24.01,1796589,0
+CNX.US,D,20240702,000000,24.24,24.68,24.16,24.6,2655931,0
+CNX.US,D,20240703,000000,24.69,25.05,24.57,24.81,972981,0
+CNX.US,D,20240705,000000,24.76,24.8,24.35,24.53,1578085,0
+CNX.US,D,20240708,000000,24.68,25.28,24.61,25.16,2707157,0
+CNX.US,D,20240709,000000,24.99,25.74,24.95,25.46,2628883,0
+CNX.US,D,20240710,000000,25.54,25.66,25.38,25.56,2018551,0
+CNX.US,D,20240711,000000,25.79,26.01,25.485,26,3190636,0
+CNX.US,D,20240712,000000,26.24,26.38,25.9,25.91,2322897,0
+CNX.US,D,20240715,000000,26.41,26.6,26.27,26.31,3943914,0
+CNX.US,D,20240716,000000,26.42,26.42,26.08,26.38,2520561,0
+CNX.US,D,20240717,000000,26.31,26.6,25.85,25.89,2874373,0
+CNX.US,D,20240718,000000,25.96,26.17,25.75,25.93,2442997,0
+CNX.US,D,20240719,000000,25.75,26.135,25.57,25.81,2241844,0
+CNX.US,D,20240722,000000,25.91,25.965,25.64,25.83,3032409,0
+CNX.US,D,20240723,000000,25.8,25.8,25.21,25.46,3906823,0
+CNX.US,D,20240724,000000,25.44,25.79,24.86,24.89,5033252,0
+CNX.US,D,20240725,000000,25.75,26.16,24.765,25.01,5448617,0
+CNX.US,D,20240726,000000,25.34,25.58,24.72,25.35,4432698,0
+CNX.US,D,20240729,000000,25.31,25.8,25.31,25.77,3170301,0
+CNX.US,D,20240730,000000,25.79,26.79,25.79,26.67,4375389,0
+CNX.US,D,20240731,000000,27.04,27.33,26.44,26.47,3562704,0
+CNX.US,D,20240801,000000,26.54,26.69,26.07,26.23,3311843,0
+CNX.US,D,20240802,000000,25.83,25.89,24.64,24.89,4244051,0
+CNX.US,D,20240805,000000,24.01,24.38,23.85,24.1,2857317,0
+CNX.US,D,20240806,000000,24.23,24.9,23.99,24.42,3171065,0
+CNX.US,D,20240807,000000,24.91,25.01,24.55,24.59,1957131,0
+CNX.US,D,20240808,000000,24.75,26.01,24.65,25.93,3185798,0
+CNX.US,D,20240809,000000,25.87,26.09,25.68,25.98,1844074,0
+CNX.US,D,20240812,000000,26.11,26.61,26.11,26.52,2415519,0
+CNX.US,D,20240813,000000,26.4,26.49,26.125,26.27,3030264,0
+CNX.US,D,20240814,000000,26.44,26.485,26.2,26.35,1397406,0
+CNX.US,D,20240815,000000,25.95,26.755,25.88,26.63,2608870,0
+CNX.US,D,20240816,000000,26.48,26.865,26.43,26.75,1296068,0
+CNX.US,D,20240819,000000,26.87,27.43,26.825,27.42,1986684,0
+CNX.US,D,20240820,000000,27.29,27.39,26.6697,26.89,2154643,0
+CNX.US,D,20240821,000000,27.14,27.16,26.45,26.75,2064013,0
+CNX.US,D,20240822,000000,26.81,27.1,26.58,27,1695736,0
+CNX.US,D,20240823,000000,27.5,27.505,27.19,27.47,1708860,0
+CNX.US,D,20240826,000000,27.66,27.96,27.56,27.61,1547006,0
+CNX.US,D,20240827,000000,27.46,27.64,27.29,27.47,1493681,0
+CNX.US,D,20240828,000000,27.3,27.615,27.3,27.56,1471234,0
+CNX.US,D,20240829,000000,27.62,28.23,27.43,27.94,1539676,0
+CNX.US,D,20240830,000000,27.88,27.96,27.6,27.67,1896849,0
+CNX.US,D,20240903,000000,27.25,27.31,26.6,27.12,2263223,0
+CNX.US,D,20240904,000000,27.21,27.475,27.045,27.15,1590437,0
+CNX.US,D,20240905,000000,27.39,27.57,27.03,27.39,2681521,0
+CNX.US,D,20240906,000000,27.39,27.5,26.905,27.03,3087633,0
+CNX.US,D,20240909,000000,26.91,27.055,26.55,26.72,2586967,0
+CNX.US,D,20240910,000000,26.81,26.855,26.495,26.77,1833327,0
+CNX.US,D,20240911,000000,26.78,27.24,26.58,27.02,1497305,0
+CNX.US,D,20240912,000000,27.12,27.41,26.85,27.05,1563748,0
+CNX.US,D,20240913,000000,27.27,27.52,27.15,27.34,1525151,0
+CNX.US,D,20240916,000000,27.49,28.065,27.29,28.04,2197010,0
+CNX.US,D,20240917,000000,28.17,28.56,28.105,28.51,1533096,0
+CNX.US,D,20240918,000000,28.5,29.625,28.43,29.41,2590925,0
+CNX.US,D,20240919,000000,29.76,30.215,29.41,30.04,2553015,0
+CNX.US,D,20240920,000000,30,31.89,30,31.88,6498419,0
+CNX.US,D,20240923,000000,31.88,32.26,31.57,31.81,2774117,0
+CNX.US,D,20240924,000000,32,32.09,31.245,31.25,2650702,0
+CNX.US,D,20240925,000000,31.24,31.36,30.325,30.55,2394175,0
+CNX.US,D,20240926,000000,30.07,30.63,29.99,30.23,2554729,0
+CNX.US,D,20240927,000000,30.7,31.71,30.64,31.49,3031693,0
+CNX.US,D,20240930,000000,31.52,32.75,31.29,32.57,3633183,0
+CNX.US,D,20241001,000000,31.96,32.74,31.77,32.66,2409203,0
+CNX.US,D,20241002,000000,33.14,33.31,32.63,33.06,2230944,0
+CNX.US,D,20241003,000000,33.07,34.03,32.81,34.01,1984360,0
+CNX.US,D,20241004,000000,34.2,34.35,33.97,34.1,1800645,0
+CNX.US,D,20241007,000000,34.13,34.69,34.03,34.41,2616605,0
+CNX.US,D,20241008,000000,34.11,34.56,33.83,34.55,1478717,0
+CNX.US,D,20241009,000000,34.35,34.72,34.04,34.21,1926844,0
+CNX.US,D,20241010,000000,34.27,34.835,34.06,34.73,2009444,0
+CNX.US,D,20241011,000000,34.73,36.96,34.59,36.29,3844157,0
+CNX.US,D,20241014,000000,35.85,36.12,34.86,35.05,2744864,0
+CNX.US,D,20241015,000000,34.73,34.87,33.92,34.08,3260716,0
+CNX.US,D,20241016,000000,34.1,35.58,34.1,35.36,2399462,0
+CNX.US,D,20241017,000000,35.59,35.78,34.915,35.05,2172335,0
+CNX.US,D,20241018,000000,34.97,35.525,34.91,35.43,1383299,0
+CNX.US,D,20241021,000000,35.75,35.9,35.345,35.77,3164352,0
+CNX.US,D,20241022,000000,35.56,35.76,35.42,35.45,3530438,0
+CNX.US,D,20241023,000000,35.73,35.91,35.33,35.85,2329763,0
+CNX.US,D,20241024,000000,35.79,37.4,35.5,37.2,4152913,0
+CNX.US,D,20241025,000000,37.46,37.57,36.12,36.57,2420944,0
+CNX.US,D,20241028,000000,35.35,35.865,35.18,35.21,1904176,0
+CNX.US,D,20241029,000000,35.18,35.44,34.71,35.05,2845198,0
+CNX.US,D,20241030,000000,34.89,35.39,34.46,35.11,2549668,0
+CNX.US,D,20241031,000000,35.1,35.25,34.02,34.03,3555036,0
+CNX.US,D,20241101,000000,34.23,34.59,33.66,33.94,2213612,0
+CNX.US,D,20241104,000000,33.97,35.11,33.8,34.7,2217704,0
+CNX.US,D,20241105,000000,34.85,35.44,34.7,35.36,1987507,0
+CNX.US,D,20241106,000000,36.76,37.47,35,37.1,4530266,0
+CNX.US,D,20241107,000000,36.97,38.115,36.8,37.8,2144464,0
+CNX.US,D,20241108,000000,37.85,38.81,37.61,38.16,2276577,0
+CNX.US,D,20241111,000000,38.675,39.97,38.2,39.87,2170598,0
+CNX.US,D,20241112,000000,39.88,40.08,38.3,38.48,3602587,0
+CNX.US,D,20241113,000000,38.915,39.15,37.98,38.65,2655999,0
+CNX.US,D,20241114,000000,38.75,39.02,38.28,38.44,4118304,0
+CNX.US,D,20241115,000000,38.39,38.76,38.13,38.19,1417916,0
+CNX.US,D,20241118,000000,38.415,39.76,38.09,39.02,1712223,0
+CNX.US,D,20241119,000000,38.58,39.51,38.43,39.37,1612634,0
+CNX.US,D,20241120,000000,39.63,40.175,39.36,40.11,1931948,0
+CNX.US,D,20241121,000000,40.78,41.07,40.26,40.64,1615711,0
+CNX.US,D,20241122,000000,40.495,41.17,40.28,41.09,1525075,0
+CNX.US,D,20241125,000000,41.49,41.93,40.39,40.41,2812406,0
+CNX.US,D,20241126,000000,40.775,41.19,40.37,40.78,1973889,0
+CNX.US,D,20241127,000000,40.52,41.12,40.27,40.34,1048483,0
+CNX.US,D,20241129,000000,40.705,40.9,40.5,40.52,583959,0
+CNX.US,D,20241202,000000,40.43,40.54,38.69,39.47,2124107,0
+CNX.US,D,20241203,000000,39.665,39.92,39.13,39.83,1298004,0
+CNX.US,D,20241204,000000,39.83,39.83,37.95,38.25,1849245,0
+CNX.US,D,20241205,000000,38.3,38.68,38,38.18,1860617,0
+CNX.US,D,20241206,000000,38.05,38.362,36.005,36.82,2894990,0
+CNX.US,D,20241209,000000,37.8,37.8,36.66,36.72,1863668,0
+CNX.US,D,20241210,000000,36.845,37.36,36.59,36.89,1891634,0
+CNX.US,D,20241211,000000,37.3,38.51,37.06,38.43,1754913,0
+CNX.US,D,20241212,000000,38.335,39.04,37.945,38.36,2265419,0
+CNX.US,D,20241213,000000,38.34,38.375,37.61,37.79,1809718,0
+CNX.US,D,20241216,000000,37.51,37.6,36.4,36.9,3269770,0
+CNX.US,D,20241217,000000,36.455,36.64,35.76,36.54,1840126,0
+CNX.US,D,20241218,000000,36.475,36.71,34.78,35.2,3379312,0
+CNX.US,D,20241219,000000,35.78,35.86,35.13,35.34,2046049,0
+CNX.US,D,20241220,000000,35.14,36.59,34.96,36.25,4683203,0
+CNX.US,D,20241223,000000,36.28,36.375,35.64,36.24,1831241,0
+CNX.US,D,20241224,000000,36.17,36.73,35.8901,36.69,504088,0
+CNX.US,D,20241226,000000,36.495,36.72,36.12,36.64,691868,0
+CNX.US,D,20241227,000000,36.62,37.15,36.4,36.62,1001961,0
+CNX.US,D,20241230,000000,37.17,37.54,36.615,37.05,1569537,0
+CNX.US,D,20241231,000000,36.8,37.1,36.64,36.67,1269648,0
+CNX.US,D,20250102,000000,37.025,37.5525,36.76,37.32,1088248,0
+CNX.US,D,20250103,000000,37.56,39,32.71,33.12,11319278,0
+CNX.US,D,20250106,000000,33.41,33.6,30.33,30.64,10289697,0
+CNX.US,D,20250107,000000,30.575,30.665,29.85,30.49,6078634,0
+CNX.US,D,20250108,000000,30.5369,31.47,30.48,31.24,5790948,0
+CNX.US,D,20250110,000000,30.64,30.9088,29.49,30,6261189,0
+CNX.US,D,20250113,000000,30.165,30.4905,29.84,30.11,2348212,0
+CNX.US,D,20250114,000000,30.085,30.62,29.9,30.34,3271783,0
+CNX.US,D,20250115,000000,30.595,30.98,30.1,30.84,3252084,0
+CNX.US,D,20250116,000000,30.54,30.7951,29.98,30.63,3159487,0
+CNX.US,D,20250117,000000,30.405,30.67,29.79,30.14,2384745,0
+CNX.US,D,20250121,000000,30.04,30.205,29.68,30.01,2552660,0
+CNX.US,D,20250122,000000,30.09,30.15,29.18,29.25,3592738,0
+CNX.US,D,20250123,000000,29.26,29.33,28.38,28.5,3890003,0
+CNX.US,D,20250124,000000,28.4125,28.675,28.19,28.65,3032213,0
+CNX.US,D,20250127,000000,28.37,28.82,27.99,28.29,3854918,0
+CNX.US,D,20250128,000000,28.3,28.48,27.61,27.79,2878885,0
+CNX.US,D,20250129,000000,27.805,28.02,27.465,27.82,2378589,0
+CNX.US,D,20250130,000000,28.46,29.21,27.28,27.51,5547884,0
+CNX.US,D,20250131,000000,27.56,28.66,27,27.38,4692734,0
+CNX.US,D,20250203,000000,27.36,28.25,27.19,27.6,4199978,0
+CNX.US,D,20250204,000000,27.67,28.54,27.38,28.45,4324529,0
+CNX.US,D,20250205,000000,28.595,29.355,28.4,29,3798422,0
+CNX.US,D,20250206,000000,29.08,29.43,28.86,29.17,5320060,0
+CNX.US,D,20250207,000000,29.22,29.68,29.2,29.26,2608365,0
+CNX.US,D,20250210,000000,29.61,30.77,29.37,30.64,3416565,0
+CNX.US,D,20250211,000000,30.66,31.08,29.42,29.82,4442400,0
+CNX.US,D,20250212,000000,29.68,30.18,29.51,29.84,2551121,0
+CNX.US,D,20250213,000000,30.095,30.92,30.035,30.49,2959993,0
+CNX.US,D,20250214,000000,30.865,31.04,30.14,30.19,2405007,0
+CNX.US,D,20250218,000000,30.385,30.955,29.975,30.46,2591379,0
+CNX.US,D,20250219,000000,30.605,31.1175,30.28,30.28,2099629,0
+CNX.US,D,20250220,000000,30.09,30.49,29.52,29.61,2615473,0
+CNX.US,D,20250221,000000,29.825,30.09,29.37,29.49,2966066,0
+CNX.US,D,20250224,000000,29.59,30.65,29.2471,29.9,3193756,0
+CNX.US,D,20250225,000000,29.975,30.615,29.51,30.25,3123974,0
+CNX.US,D,20250226,000000,30.4,30.67,29.945,30.01,2086534,0
+CNX.US,D,20250227,000000,30.145,30.15,28.64,28.64,3375192,0
+CNX.US,D,20250228,000000,28.535,29.22,28.28,28.9,3681636,0
+CNX.US,D,20250303,000000,29.12,29.15,28.125,28.58,3083494,0
+CNX.US,D,20250304,000000,28.26,30.58,28.11,29.93,4099348,0
+CNX.US,D,20250305,000000,29.725,29.91,29.05,29.61,1840065,0
+CNX.US,D,20250306,000000,29.645,29.845,28.75,28.82,1973896,0
+CNX.US,D,20250307,000000,28.95,30.28,28.82,30.04,3017666,0
+CNX.US,D,20250310,000000,30.28,30.76,29.79,30.59,2555394,0
+CNX.US,D,20250311,000000,30.7,31.26,29.78,29.8,2459898,0
+CNX.US,D,20250312,000000,29.75,29.91,28.79,29.12,2454755,0
+CNX.US,D,20250313,000000,29.31,30.195,29.16,29.86,1988489,0
+CNX.US,D,20250314,000000,29.88,30.62,29.5544,30.5,1487152,0
+CNX.US,D,20250317,000000,30.31,31.09,30.3,30.73,1985893,0
+CNX.US,D,20250318,000000,31.4,32.545,31.115,31.8,3114319,0
+CNX.US,D,20250319,000000,31.8796,32.645,31.62,32.44,2046724,0
+CNX.US,D,20250320,000000,32.13,32.6199,31.815,32.03,2161534,0
+CNX.US,D,20250321,000000,31.77,32.14,31.51,31.73,2789663,0
+CNX.US,D,20250324,000000,31.755,31.965,31.4,31.87,2295553,0
+CNX.US,D,20250325,000000,32.01,32.1,31.455,31.5,2438390,0
+CNX.US,D,20250326,000000,31.84,32.37,31.66,31.79,1629262,0
+CNX.US,D,20250327,000000,31.725,31.93,31.42,31.48,1136966,0
+CNX.US,D,20250328,000000,31.78,31.82,31.265,31.63,1105289,0
+CNX.US,D,20250331,000000,31.8045,32.07,31.42,31.48,2059628,0
+CNX.US,D,20250401,000000,31.355,31.9391,31.16,31.86,1433663,0
+CNX.US,D,20250402,000000,31.665,32.14,31.47,31.96,1639205,0
+CNX.US,D,20250403,000000,30.69,32.05,30.41,31.24,2811226,0
+CNX.US,D,20250404,000000,30.1,30.23,28.32,29.2,4051842,0
+CNX.US,D,20250407,000000,28.21,30.41,28.01,28.93,3640603,0
+CNX.US,D,20250408,000000,29.5,29.76,27.76,28.13,3218664,0
+CNX.US,D,20250409,000000,27.75,30.06,27.68,29.35,3308185,0
+CNX.US,D,20250410,000000,28.55,29.18,28.14,28.96,2466164,0
+CNX.US,D,20250411,000000,29.63,31.05,28.83,30.65,3622622,0
+CNX.US,D,20250414,000000,31.07,31.15,30.48,30.67,2395297,0
+CNX.US,D,20250415,000000,30.53,30.915,30.38,30.84,1290322,0
+CNX.US,D,20250416,000000,31.01,31.41,30.64,30.88,2113208,0
+CNX.US,D,20250417,000000,30.77,31.49,30.7,30.82,2288385,0
+CNX.US,D,20250421,000000,30.685,30.96,29.74,29.97,2212397,0
+CNX.US,D,20250422,000000,30.185,30.82,30.08,30.29,2150000,0
+CNX.US,D,20250423,000000,30.33,30.83,29.7,30.59,2267886,0
+CNX.US,D,20250424,000000,30.212,30.68,28.97,29.06,4935712,0
+CNX.US,D,20250425,000000,28.675,29.04,28.37,28.9,3306584,0
+CNX.US,D,20250428,000000,28.875,29.48,28.84,29.36,2726340,0
+CNX.US,D,20250429,000000,29,29.69,28.98,29.54,2110687,0
+CNX.US,D,20250430,000000,29.3,29.65,29.005,29.43,5220548,0
+CNX.US,D,20250501,000000,29.23,29.88,29.1,29.58,2636054,0
+CNX.US,D,20250502,000000,29.83,30.37,29.62,30.31,2123394,0
+CNX.US,D,20250505,000000,30.005,31.01,29.975,30.9,2550949,0
+CNX.US,D,20250506,000000,30.86,31.46,30.64,31.44,2253203,0
+CNX.US,D,20250507,000000,31.73,32.05,31.31,31.53,1590604,0
+CNX.US,D,20250508,000000,31.7,31.9,30.715,30.95,2088796,0
+CNX.US,D,20250509,000000,31.23,31.49,31.06,31.33,1359826,0
+CNX.US,D,20250512,000000,31.59,31.84,30.48,30.95,2196839,0
+CNX.US,D,20250513,000000,31.57,32.76,31.455,32.64,3152209,0
+CNX.US,D,20250514,000000,32.41,32.56,32.04,32.52,1695892,0
+CNX.US,D,20250515,000000,32.29,33.21,32.225,32.91,1448721,0
+CNX.US,D,20250516,000000,32.93,33.2099,32.67,33.05,1514988,0
+CNX.US,D,20250519,000000,32.995,32.995,32.3,32.46,1917637,0
+CNX.US,D,20250520,000000,32.66,32.89,32.23,32.28,1665907,0
+CNX.US,D,20250521,000000,32.16,32.56,31.81,32.02,1624856,0
+CNX.US,D,20250522,000000,31.82,32.07,31.2,31.21,1491538,0
+CNX.US,D,20250523,000000,31.26,31.855,31.23,31.64,1297529,0
+CNX.US,D,20250527,000000,31.61,32.52,31.54,32.12,1756876,0
+CNX.US,D,20250528,000000,32.21,32.21,31.34,31.47,1918237,0
+CNX.US,D,20250529,000000,31.69,31.69,31.255,31.32,1050148,0
+CNX.US,D,20250530,000000,31.32,33.81,30.95,32.28,6428355,0
+CNX.US,D,20250602,000000,33.12,33.12,31.85,32.28,2284509,0
+CNX.US,D,20250603,000000,32.08,32.66,31.86,31.9,1951187,0
+CNX.US,D,20250604,000000,31.91,31.9646,31.185,31.2,1866914,0
+CNX.US,D,20250605,000000,31.4773,31.4773,30.78,31.16,1303743,0
+CNX.US,D,20250606,000000,31.38,31.6883,31.2673,31.48,1185045,0
+CNX.US,D,20250609,000000,31.17,32.29,31.07,31.99,1995388,0
+CNX.US,D,20250610,000000,32.37,32.6,32.015,32.29,2242576,0
+CNX.US,D,20250611,000000,32.475,32.67,32,32.04,1939074,0
+CNX.US,D,20250612,000000,31.94,32.165,31.53,32.08,1832164,0
+CNX.US,D,20250613,000000,32.355,32.67,31.255,32.66,1911995,0
+CNX.US,D,20250616,000000,32.63,33.32,32.48,33.13,1748916,0
+CNX.US,D,20250617,000000,33.39,33.665,32.89,33.59,1643978,0
+CNX.US,D,20250618,000000,33.7218,34.46,33.5508,34.37,2042627,0
+CNX.US,D,20250620,000000,34.375,34.6394,34.085,34.39,3425579,0
+CNX.US,D,20250623,000000,34.655,34.85,33.92,34.19,1773135,0
+CNX.US,D,20250624,000000,33.45,35.05,33.45,34.85,1786451,0
+CNX.US,D,20250625,000000,34.7,34.87,33.27,33.31,2051641,0
+CNX.US,D,20250626,000000,33.325,33.64,32.76,33.56,1842881,0
+CNX.US,D,20250627,000000,33.78,33.925,33.36,33.79,1783185,0
+CNX.US,D,20250630,000000,33.42,34.29,33.25,33.68,2338471,0
+CNX.US,D,20250701,000000,33.44,33.53,32.15,32.17,2430010,0
+CNX.US,D,20250702,000000,32.43,32.8,31.96,32.41,2148909,0
+CNX.US,D,20250703,000000,32.72,32.89,31.36,32.02,2606206,0
+CNX.US,D,20250707,000000,31.93,32.43,31.54,32.18,1651635,0
+CNX.US,D,20250708,000000,32.28,32.94,32.03,32.41,1590367,0
+CNX.US,D,20250709,000000,32.24,32.69,31.78,32.56,1541170,0
+CNX.US,D,20250710,000000,32.655,33.36,32.36,33.33,2128700,0
+CNX.US,D,20250711,000000,33.44,34.139,33.17,34.03,1670014,0
+CNX.US,D,20250714,000000,34.055,35.405,34.04,35.2,5889020,0
+CNX.US,D,20250715,000000,35.1,35.34,33.685,33.82,2789913,0
+CNX.US,D,20250716,000000,34.015,34.445,33.835,33.94,1339569,0
+CNX.US,D,20250717,000000,33.85,34.2,33.5601,34.08,1386090,0
+CNX.US,D,20250718,000000,34.31,34.52,34.02,34.19,1863009,0
+CNX.US,D,20250721,000000,33.965,33.965,32.37,32.38,2325840,0
+CNX.US,D,20250722,000000,32.625,33.7,32.535,33.35,2563954,0
+CNX.US,D,20250723,000000,33.18,33.46,32.41,33.13,2359245,0
+CNX.US,D,20250724,000000,34.085,34.14,32,32.24,3227755,0
+CNX.US,D,20250725,000000,32.46,32.46,30.87,31.09,3073012,0
+CNX.US,D,20250728,000000,31.055,31.25,30.2,30.59,3025540,0
+CNX.US,D,20250729,000000,30.765,30.91,29.96,30.31,3602360,0
+CNX.US,D,20250730,000000,30,30.66,29.845,30.11,2728651,0
+CNX.US,D,20250731,000000,29.935,30.51,29.77,30.31,2843433,0
+CNX.US,D,20250801,000000,30.28,30.28,28.54,28.91,3141811,0
+CNX.US,D,20250804,000000,29.005,29.19,28.295,29.07,2289989,0
+CNX.US,D,20250805,000000,29.07,29.23,28.765,29.22,2003017,0
+CNX.US,D,20250806,000000,29.4,29.55,28.98,29.06,2061217,0
+CNX.US,D,20250807,000000,29.245,29.68,29.02,29.06,1463870,0
+CNX.US,D,20250808,000000,29.19,29.43,28.91,29.03,1228646,0
+CNX.US,D,20250811,000000,29.09,29.235,28.66,28.78,1151407,0
+CNX.US,D,20250812,000000,28.83,28.93,28.51,28.85,1467241,0
+CNX.US,D,20250813,000000,28.92,29.41,28.685,29.06,1603178,0
+CNX.US,D,20250814,000000,28.58,29.13,28.39,28.72,1178733,0
+CNX.US,D,20250815,000000,28.9,29.13,28.57,28.79,1625287,0
+CNX.US,D,20250818,000000,28.3,28.3,27.81,28.11,2103535,0
+CNX.US,D,20250819,000000,28.14,28.36,27.72,28.24,1802843,0
+CNX.US,D,20250820,000000,28.1,28.595,28.08,28.35,1787551,0
+CNX.US,D,20250821,000000,28.335,28.65,28.2,28.65,1420078,0
+CNX.US,D,20250822,000000,28.67,29.0325,28.45,28.87,1552985,0
+CNX.US,D,20250825,000000,28.7,29.1,28.66,28.84,1001330,0
+CNX.US,D,20250826,000000,28.57,29.27,28.57,29.19,1903025,0
+CNX.US,D,20250827,000000,29.27,29.4799,29.01,29.07,1266605,0
+CNX.US,D,20250828,000000,29.09,29.33,28.7,29.25,1043493,0
+CNX.US,D,20250829,000000,28.97,29.4,28.96,29.2,1221714,0
+CNX.US,D,20250902,000000,28.91,29.59,28.7,29.57,1290066,0
+CNX.US,D,20250903,000000,29.54,29.965,29.34,29.5,1598829,0
+CNX.US,D,20250904,000000,29.335,29.61,29.03,29.4,1224363,0
+CNX.US,D,20250905,000000,29.55,29.59,28.95,29.55,1493196,0
+CNX.US,D,20250908,000000,29.775,29.885,28.91,29.02,1486583,0
+CNX.US,D,20250909,000000,29.16,29.59,29.1,29.1,1265144,0
+CNX.US,D,20250910,000000,28.82,29.85,28.82,29.28,1553083,0
+CNX.US,D,20250911,000000,29,29.92,28.84,29.92,1481429,0
+CNX.US,D,20250912,000000,29.855,30.3,29.85,30.03,1303248,0
+CNX.US,D,20250915,000000,30.03,30.425,29.76,30.08,1549148,0
+CNX.US,D,20250916,000000,30.145,30.7173,30.11,30.61,2142986,0
+CNX.US,D,20250917,000000,30.62,31.2,30.62,30.95,1989138,0
+CNX.US,D,20250918,000000,30.935,31.405,30.37,31.02,2402221,0
+CNX.US,D,20250919,000000,30.72,30.93,29.985,30.36,6240782,0
+CNX.US,D,20250922,000000,29.965,30.05,29.22,29.45,2447680,0
+CNX.US,D,20250923,000000,29.51,30.45,29.4,30.32,1948359,0
+CNX.US,D,20250924,000000,30.68,31.67,30.49,31.56,1997893,0
+CNX.US,D,20250925,000000,31.69,32.63,31.64,32.17,2355891,0
+CNX.US,D,20250926,000000,32.04,32.58,31.78,32.23,1815477,0
+CNX.US,D,20250929,000000,32.1,32.71,31.79,32.5,2452487,0
+CNX.US,D,20250930,000000,32.14,32.8,31.885,32.12,1601257,0
+CNX.US,D,20251001,000000,32.01,33.79,32.01,33.59,2129477,0
+CNX.US,D,20251002,000000,33.485,33.63,32.6,33.07,1644580,0
+CNX.US,D,20251003,000000,33.155,33.18,32.75,32.88,1327112,0
+CNX.US,D,20251006,000000,33.025,33.66,32.85,33.31,1893794,0
+CNX.US,D,20251007,000000,33.14,33.63,32.96,33.57,1760150,0
+CNX.US,D,20251008,000000,33.42,33.92,33.12,33.82,1454418,0
+CNX.US,D,20251009,000000,33.94,34.215,32.515,32.59,1306111,0
+CNX.US,D,20251010,000000,32.47,33.19,31.91,32,1746626,0
+CNX.US,D,20251013,000000,31.86,32.76,31.75,32.64,1733046,0
+CNX.US,D,20251014,000000,32.2,32.69,31.57,31.85,1621371,0
+CNX.US,D,20251015,000000,32.035,32.99,31.825,32.41,1649587,0
+CNX.US,D,20251016,000000,32.82,32.98,31.595,31.8,2074052,0
+CNX.US,D,20251017,000000,31.66,32.145,31.66,31.99,1471094,0
+CNX.US,D,20251020,000000,32.21,32.84,32.21,32.3,2093698,0
+CNX.US,D,20251021,000000,32.63,32.71,31.65,31.97,1771053,0
+CNX.US,D,20251022,000000,32.39,32.535,31.7,32.07,1792133,0
+CNX.US,D,20251023,000000,32.63,32.81,31.52,32.74,1663954,0
+CNX.US,D,20251024,000000,32.96,32.96,32.29,32.69,1141248,0
+CNX.US,D,20251027,000000,32.46,32.865,32.46,32.59,1296528,0
+CNX.US,D,20251028,000000,32.2,32.39,31.76,31.89,1539525,0
+CNX.US,D,20251029,000000,32.13,32.485,31.47,31.77,2648787,0
+CNX.US,D,20251030,000000,32.5,33.17,31.85,32.56,4645857,0
+CNX.US,D,20251031,000000,32.83,33.85,32.67,33.66,2969133,0
+CNX.US,D,20251103,000000,33.945,34.58,33.21,34.51,1883081,0
+CNX.US,D,20251104,000000,34.22,34.91,33.31,34.28,1650769,0
+CNX.US,D,20251105,000000,33.98,34.92,33.915,34.03,1819921,0
+CNX.US,D,20251106,000000,34.595,34.99,34.09,34.29,1610579,0
+CNX.US,D,20251107,000000,34.19,35.36,34.19,35.13,2013767,0
+CNX.US,D,20251110,000000,35.35,36.71,35.14,36.56,2091902,0
+CNX.US,D,20251111,000000,36.55,37.768,36.55,37.38,1983200,0
+CNX.US,D,20251112,000000,37.1,37.29,36.81,37.02,1571956,0
+CNX.US,D,20251113,000000,37.045,37.59,36.735,36.8,1256981,0
+CNX.US,D,20251114,000000,36.79,36.97,35.755,36.78,1014919,0
+CNX.US,D,20251117,000000,36.44,36.9,36.05,36.12,1119745,0
+CNX.US,D,20251118,000000,36.08,37.42,35.7,37.15,1677971,0
+CNX.US,D,20251119,000000,36.82,37.465,36.78,36.97,1229034,0
+CNX.US,D,20251120,000000,36.86,38.05,36.65,36.76,1958976,0
+CNX.US,D,20251121,000000,36.915,37.48,36.66,36.94,1541865,0
+CNX.US,D,20251124,000000,36.945,37.78,36.45,37.49,3012474,0
+CNX.US,D,20251125,000000,37.4,37.565,36.91,37.42,1544798,0
+CNX.US,D,20251126,000000,37.52,38.535,37.42,38.3,1343250,0
+CNX.US,D,20251128,000000,38.525,39.21,38.37,38.84,786729,0
+CNX.US,D,20251201,000000,38.99,39.5,38.845,39.32,1919463,0
+CNX.US,D,20251202,000000,39.315,39.3225,38.62,38.99,1316798,0
+CNX.US,D,20251203,000000,39.28,40.445,39.02,40.39,1798383,0
+CNX.US,D,20251204,000000,40.375,40.68,40.07,40.39,1294336,0
+CNX.US,D,20251205,000000,40.68,42.1286,40.59,40.9,2533689,0
+CNX.US,D,20251208,000000,41.095,41.49,40.49,40.73,2047363,0
+CNX.US,D,20251209,000000,40.73,41.01,40.06,40.16,1456164,0
+CNX.US,D,20251210,000000,40,41.25,39.845,40.97,1844518,0
+CNX.US,D,20251211,000000,40.52,41.44,39.99,40.2,2371143,0
+CNX.US,D,20251212,000000,40.33,40.61,38.35,38.49,2907244,0
+CNX.US,D,20251215,000000,38.11,38.65,38.11,38.6,2495324,0
+CNX.US,D,20251216,000000,38.34,38.41,37.05,37.53,3083625,0
+CNX.US,D,20251217,000000,37.67,38.61,37.52,38.35,1966306,0
+CNX.US,D,20251218,000000,38.66,38.78,36.91,37.07,1792036,0
+CNX.US,D,20251219,000000,37.1,37.815,37.1,37.68,6879289,0
+CNX.US,D,20251222,000000,37.92,37.92,36.84,37.21,3164547,0
+CNX.US,D,20251223,000000,37.44,37.9876,37.01,37.73,1751409,0
+CNX.US,D,20251224,000000,37.86,37.89,36.94,36.99,867515,0
+CNX.US,D,20251226,000000,37.29,37.29,36.36,36.61,958892,0
+CNX.US,D,20251229,000000,36.84,37.03,36.545,36.82,1628916,0
+CNX.US,D,20251230,000000,37.065,37.835,36.92,37.52,1936314,0
+CNX.US,D,20251231,000000,37.2,37.3788,36.74,36.77,2445980,0
+CNX.US,D,20260102,000000,36.77,36.775,35.75,36.46,1616321,0
+CNX.US,D,20260105,000000,36.06,36.29,33.82,36.14,2644545,0
+CNX.US,D,20260106,000000,36.22,36.29,35.63,36.27,1738463,0
+CNX.US,D,20260107,000000,36.23,36.94,36.01,36.8,1908042,0
+CNX.US,D,20260108,000000,36.41,36.91,35.185,35.28,1942859,0
+CNX.US,D,20260109,000000,35.04,35.25,34.205,34.5,1733963,0
+CNX.US,D,20260112,000000,34.975,35.955,34.53,35.76,2566577,0
+CNX.US,D,20260113,000000,35.99,36.53,35.92,36.26,1417619,0
+CNX.US,D,20260114,000000,36.245,36.66,35.52,35.98,1597264,0
+CNX.US,D,20260115,000000,35.345,36.07,34.812,35.9,1568219,0
+CNX.US,D,20260116,000000,35.95,36.18,35.17,36.07,1200142,0
+CNX.US,D,20260120,000000,37.67,38.34,36.29,36.63,2356151,0
+CNX.US,D,20260121,000000,37.285,38.79,37.15,37.27,2143432,0
+CNX.US,D,20260122,000000,37.27,37.57,36.46,36.87,1534917,0
+CNX.US,D,20260123,000000,37.2,37.62,36.28,36.64,1742898,0
+CNX.US,D,20260126,000000,37.08,37.65,36.7445,37.43,2947259,0
+CNX.US,D,20260127,000000,37.39,37.39,36.35,36.74,2515958,0
+CNX.US,D,20260128,000000,36.51,36.85,36.115,36.73,2336381,0
+CNX.US,D,20260129,000000,37.995,38.14,35.98,37.6,5064837,0
+CNX.US,D,20260130,000000,38.14,38.97,37.745,38.8,3840806,0
+CNX.US,D,20260202,000000,37.01,37.98,36.66,37.36,3582294,0
+CNX.US,D,20260203,000000,37.325,38.4896,36.79,38.33,2767231,0
+CNX.US,D,20260204,000000,39.57,39.57,38.5,38.9,2205619,0
+CNX.US,D,20260205,000000,38.9,39.26,37.58,38.93,2342264,0
+CNX.US,D,20260206,000000,39.5,40.34,39,40.27,1883985,0
+CNX.US,D,20260209,000000,39.7,40.015,38.97,38.98,2706163,0
+CNX.US,D,20260210,000000,39.18,39.515,38.59,39.37,2164984,0
+CNX.US,D,20260211,000000,39.985,40.15,39.085,39.97,2517165,0
+CNX.US,D,20260212,000000,40.12,40.51,38.445,39.25,2004615,0
+CNX.US,D,20260213,000000,38.985,40.62,38.88,40.6,2155849,0
+CNX.US,D,20260217,000000,40.26,40.46,38.7804,39.83,1706870,0
+CNX.US,D,20260218,000000,39.83,40.84,39.57,40.2,2293617,0
diff --git a/daily/us/nyse stocks/1/cold.us.txt b/daily/us/nyse stocks/1/cold.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3384d5978c62e794dead2b57df1a01d1fc02359
--- /dev/null
+++ b/daily/us/nyse stocks/1/cold.us.txt	
@@ -0,0 +1,2032 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COLD.US,D,20180119,000000,15.392,15.832,14.9974,15.6321,20663081.445004,0
+COLD.US,D,20180122,000000,15.7365,15.832,15.4462,15.6469,2571103.4055045,0
+COLD.US,D,20180123,000000,15.7877,15.7877,15.3163,15.5161,2718455.3590146,0
+COLD.US,D,20180124,000000,15.6834,15.6834,15.4275,15.5082,1614224.1084613,0
+COLD.US,D,20180125,000000,15.4826,15.8792,15.2268,15.6145,3636459.3706457,0
+COLD.US,D,20180126,000000,15.6647,15.7365,15.5259,15.6145,639061.97573427,0
+COLD.US,D,20180129,000000,15.4905,15.8251,15.4649,15.7877,1076914.1964478,0
+COLD.US,D,20180130,000000,15.7641,15.8064,15.4737,15.7542,1052234.9593509,0
+COLD.US,D,20180131,000000,15.7542,16.141,15.6834,16.077,1319939.8541469,0
+COLD.US,D,20180201,000000,16.0701,16.1952,15.9373,16.0701,1107620.9876646,0
+COLD.US,D,20180202,000000,16.0376,16.0869,15.702,15.9924,1393890.1801286,0
+COLD.US,D,20180205,000000,15.9373,16.0869,15.6558,15.7799,690569.51887007,0
+COLD.US,D,20180206,000000,15.6922,15.8251,15.1746,15.6558,2193600.9018899,0
+COLD.US,D,20180207,000000,15.6056,15.9215,15.5781,15.8506,580230.32435591,0
+COLD.US,D,20180208,000000,15.7799,15.8506,15.5338,15.5514,542643.46420053,0
+COLD.US,D,20180209,000000,15.5781,15.7877,14.1875,15.6469,1153674.0617319,0
+COLD.US,D,20180212,000000,15.4551,15.7709,15.2612,15.4206,617263.40551683,0
+COLD.US,D,20180213,000000,15.5259,15.9127,15.4983,15.7975,380222.62539116,0
+COLD.US,D,20180214,000000,15.7799,15.8408,15.5958,15.8153,445542.12792498,0
+COLD.US,D,20180215,000000,15.832,15.9038,15.7365,15.7641,447772.48552659,0
+COLD.US,D,20180216,000000,15.7709,15.895,15.6834,15.8153,387920.66146851,0
+COLD.US,D,20180220,000000,15.832,15.8606,15.7464,15.8064,443459.10601915,0
+COLD.US,D,20180221,000000,15.832,15.8506,15.6401,15.7464,729215.16381857,0
+COLD.US,D,20180222,000000,15.702,15.7877,15.5338,15.702,641605.29467587,0
+COLD.US,D,20180223,000000,15.6647,16.0534,15.6558,16.0278,849967.43564538,0
+COLD.US,D,20180226,000000,16.0701,16.1587,15.9038,15.9127,376227.28776495,0
+COLD.US,D,20180227,000000,15.9825,16.0534,15.7641,15.832,816893.1122138,0
+COLD.US,D,20180228,000000,15.832,15.8861,15.7464,15.832,818751.57419709,0
+COLD.US,D,20180301,000000,15.832,16.0623,15.711,15.7542,833433.32225433,0
+COLD.US,D,20180302,000000,15.6745,15.9215,15.1106,15.7464,640693.84557855,0
+COLD.US,D,20180305,000000,15.7542,15.7877,15.5692,15.6233,429095.39984315,0
+COLD.US,D,20180306,000000,15.6558,15.9649,15.6145,15.6321,303177.23368988,0
+COLD.US,D,20180307,000000,15.6401,15.7709,15.5869,15.6056,293008.02235644,0
+COLD.US,D,20180308,000000,15.7286,15.832,15.6401,15.711,283795.98499145,0
+COLD.US,D,20180309,000000,15.7877,15.8792,15.6647,15.8064,536045.87335441,0
+COLD.US,D,20180312,000000,16.1243,16.1321,15.7709,15.9461,414831.27227533,0
+COLD.US,D,20180313,000000,15.8792,16.018,15.6145,15.7542,291140.41539893,0
+COLD.US,D,20180314,000000,15.7464,15.8861,15.6321,15.7799,518786.25867518,0
+COLD.US,D,20180315,000000,15.8153,16.204,15.8153,16.1243,560792.17359567,0
+COLD.US,D,20180316,000000,16.1155,16.4215,15.9294,16.4215,8747460.4812888,0
+COLD.US,D,20180319,000000,16.4215,16.5278,16.2551,16.4481,842163.72431037,0
+COLD.US,D,20180320,000000,16.519,16.519,16.2374,16.4677,512968.02285431,0
+COLD.US,D,20180321,000000,16.3634,16.827,16.3172,16.6065,1103476.2821261,0
+COLD.US,D,20180322,000000,16.5042,16.6685,16.4756,16.5799,418703.66080368,0
+COLD.US,D,20180323,000000,16.5632,16.6685,16.3358,16.4126,640859.47122276,0
+COLD.US,D,20180326,000000,16.5731,16.6252,16.2887,16.4038,1007111.6243294,0
+COLD.US,D,20180327,000000,16.4943,16.5366,16.2296,16.2463,294689.68150481,0
+COLD.US,D,20180328,000000,16.2887,16.574,16.2188,16.514,856730.65213573,0
+COLD.US,D,20180329,000000,16.4401,17.0877,16.4401,16.9097,819075.71272781,0
+COLD.US,D,20180402,000000,16.8418,17.0346,16.4589,16.4687,597042.85140658,0
+COLD.US,D,20180403,000000,16.6547,16.6547,16.4225,16.5298,642876.44609256,0
+COLD.US,D,20180404,000000,16.3959,16.8122,16.3408,16.6794,623782.75602794,0
+COLD.US,D,20180405,000000,16.6626,16.7295,16.5298,16.698,626446.99185092,0
+COLD.US,D,20180406,000000,16.6281,16.7856,16.5652,16.6892,220600.14869332,0
+COLD.US,D,20180409,000000,16.8122,17.0701,16.5809,16.8939,734507.05556762,0
+COLD.US,D,20180410,000000,17.011,17.0267,16.8506,16.9263,597045.89973132,0
+COLD.US,D,20180411,000000,16.8939,17.3368,16.8418,17.2471,808164.74237425,0
+COLD.US,D,20180412,000000,17.319,17.3987,17.0957,17.0957,652876.98345703,0
+COLD.US,D,20180413,000000,17.195,17.195,16.8604,16.8604,340258.07193839,0
+COLD.US,D,20180416,000000,16.8939,17.1694,16.7601,17.1606,284540.79233631,0
+COLD.US,D,20180417,000000,17.1694,17.4243,17.1606,17.2639,336647.8393377,0
+COLD.US,D,20180418,000000,17.3092,17.5749,17.0523,17.4784,300583.10933594,0
+COLD.US,D,20180419,000000,17.382,17.5227,17.2875,17.4784,497814.80057059,0
+COLD.US,D,20180420,000000,17.4882,17.7884,17.4784,17.5926,529320.2528692,0
+COLD.US,D,20180423,000000,17.6015,17.8248,17.5926,17.7087,639284.50344031,0
+COLD.US,D,20180424,000000,17.7717,17.8248,17.6753,17.7983,648978.17611427,0
+COLD.US,D,20180425,000000,17.8761,17.9558,17.6989,17.9036,215522.65578433,0
+COLD.US,D,20180426,000000,18.0365,18.1693,17.9302,18.0197,289062.47403433,0
+COLD.US,D,20180427,000000,18.0276,18.6575,18.0276,18.4538,395376.86378313,0
+COLD.US,D,20180430,000000,18.4538,18.7283,18.1969,18.2668,654650.0923476,0
+COLD.US,D,20180501,000000,18.2579,18.2924,17.9932,18.2668,797625.667639,0
+COLD.US,D,20180502,000000,18.2137,18.5403,18.1693,18.1782,826382.54713015,0
+COLD.US,D,20180503,000000,18.1782,18.4262,18.0099,18.3651,250564.16478162,0
+COLD.US,D,20180504,000000,18.3651,18.5403,18.2924,18.3819,358734.98429721,0
+COLD.US,D,20180507,000000,18.498,18.6506,18.2952,18.6034,222611.02691362,0
+COLD.US,D,20180508,000000,18.5403,18.7549,18.3386,18.7362,430210.07058983,0
+COLD.US,D,20180509,000000,18.7913,19.0846,18.6506,19.0462,396830.91468422,0
+COLD.US,D,20180510,000000,19.2509,19.5511,18.9242,18.9921,908745.23328665,0
+COLD.US,D,20180511,000000,20.553,20.863,19.2509,19.7676,2258429.6241406,0
+COLD.US,D,20180514,000000,19.7676,19.8433,18.8159,18.9832,702434.61486733,0
+COLD.US,D,20180515,000000,18.9596,19.2706,18.3907,18.6408,1486466.7863814,0
+COLD.US,D,20180516,000000,18.6752,19.0462,18.5256,18.9783,1053522.3684995,0
+COLD.US,D,20180517,000000,19.0019,19.5609,18.7087,19.3671,1852566.523251,0
+COLD.US,D,20180518,000000,19.4556,19.5255,19.2332,19.3671,593460.05372855,0
+COLD.US,D,20180521,000000,19.3671,19.5884,19.2952,19.4015,527776.78444239,0
+COLD.US,D,20180522,000000,19.2784,19.5067,18.8336,18.9832,834523.60640308,0
+COLD.US,D,20180523,000000,19.0747,19.4901,18.8602,19.1781,989156.9916094,0
+COLD.US,D,20180524,000000,19.243,19.3217,19.0107,19.2145,352822.2504094,0
+COLD.US,D,20180525,000000,19.2784,19.3473,18.9881,19.1535,320127.9514621,0
+COLD.US,D,20180529,000000,19.0551,19.2115,18.9242,18.9921,870911.45882731,0
+COLD.US,D,20180530,000000,19.0649,19.3375,19.0107,19.2873,490658.35018876,0
+COLD.US,D,20180531,000000,19.3031,19.3031,18.126,18.2579,4353701.7309928,0
+COLD.US,D,20180601,000000,18.6132,19.1623,18.4075,18.9242,1535344.6413746,0
+COLD.US,D,20180604,000000,18.8769,19.6249,18.8425,19.4989,2112306.1455007,0
+COLD.US,D,20180605,000000,19.4468,19.5255,18.9143,19.0747,1183555.7730521,0
+COLD.US,D,20180606,000000,19.0846,19.3217,18.8248,19.2332,853504.5084523,0
+COLD.US,D,20180607,000000,19.2509,19.3759,19.1948,19.2706,1245827.9669539,0
+COLD.US,D,20180608,000000,19.2873,19.3798,19.1535,19.2332,922509.43559708,0
+COLD.US,D,20180611,000000,19.2784,19.2784,18.9596,19.1623,461429.9964711,0
+COLD.US,D,20180612,000000,19.1712,19.4468,19.1092,19.2332,1168246.0700984,0
+COLD.US,D,20180613,000000,19.3838,19.4192,19.123,19.2332,1634223.1509737,0
+COLD.US,D,20180614,000000,19.3473,19.4468,19.2066,19.2066,791081.93052995,0
+COLD.US,D,20180615,000000,19.1869,19.243,18.8248,19.0551,2910752.8286031,0
+COLD.US,D,20180618,000000,18.9596,19.3473,18.9596,19.2509,1085310.2988907,0
+COLD.US,D,20180619,000000,19.1869,19.5422,19.0107,19.2784,1421736.6266306,0
+COLD.US,D,20180620,000000,19.4556,19.6416,19.3375,19.6082,987303.61016734,0
+COLD.US,D,20180621,000000,19.6082,19.7843,19.4104,19.7203,681995.59748403,0
+COLD.US,D,20180622,000000,19.7115,19.8984,19.5511,19.7292,1620237.4370655,0
+COLD.US,D,20180625,000000,19.7292,19.9949,19.5884,19.9762,382491.59510614,0
+COLD.US,D,20180626,000000,20.0235,20.1898,19.8335,20.0844,450741.55382358,0
+COLD.US,D,20180627,000000,20.0658,20.0658,19.5067,19.6082,485586.95392924,0
+COLD.US,D,20180628,000000,19.6633,19.9556,19.5393,19.8906,296226.03717389,0
+COLD.US,D,20180629,000000,20.0589,20.0589,19.5491,19.6819,631654.54661549,0
+COLD.US,D,20180702,000000,19.5954,19.6908,19.4438,19.5491,319022.42568964,0
+COLD.US,D,20180703,000000,19.5766,19.7194,19.5225,19.7007,321508.84256943,0
+COLD.US,D,20180705,000000,19.7676,19.9772,19.5954,19.8532,798748.46725165,0
+COLD.US,D,20180706,000000,19.8729,20.05,19.8286,19.9339,647115.64969798,0
+COLD.US,D,20180709,000000,19.9339,20.05,19.121,19.2184,2032427.8440075,0
+COLD.US,D,20180710,000000,19.2371,19.5904,19.1564,19.3267,980309.73710498,0
+COLD.US,D,20180711,000000,19.246,19.3709,19.1653,19.1653,459382.53835391,0
+COLD.US,D,20180712,000000,19.3168,19.4074,19.1122,19.2548,488871.01578273,0
+COLD.US,D,20180713,000000,19.2184,19.4684,19.2184,19.4152,446618.18655829,0
+COLD.US,D,20180716,000000,19.4773,19.5766,19.2184,19.3425,447743.01838743,0
+COLD.US,D,20180717,000000,19.3001,19.4113,18.994,19.0305,850954.07675297,0
+COLD.US,D,20180718,000000,19.0039,19.2746,18.8691,18.994,776471.31004999,0
+COLD.US,D,20180719,000000,18.994,19.1811,18.9055,19.1653,1073113.951605,0
+COLD.US,D,20180720,000000,19.0767,19.1909,18.9252,19.0964,538224.40943544,0
+COLD.US,D,20180723,000000,19.1466,19.1466,18.8248,19.0305,870014.23524543,0
+COLD.US,D,20180724,000000,19.0305,19.3425,18.9153,19.2184,524141.14913553,0
+COLD.US,D,20180725,000000,19.121,19.3621,19.0393,19.3267,1244980.5326761,0
+COLD.US,D,20180726,000000,19.3621,19.5127,19.2746,19.3001,633661.36040282,0
+COLD.US,D,20180727,000000,19.3001,19.3168,18.9252,18.9852,578382.02345508,0
+COLD.US,D,20180730,000000,19.0767,19.2646,18.8779,19.057,707162.56653944,0
+COLD.US,D,20180731,000000,19.1298,19.4152,19.0167,19.2283,1002604.1681468,0
+COLD.US,D,20180801,000000,19.2007,19.2598,19.0216,19.1387,451770.87147754,0
+COLD.US,D,20180802,000000,19.1032,19.3011,18.994,19.2548,477034.37081638,0
+COLD.US,D,20180803,000000,19.3168,19.3887,19.2233,19.3798,448689.01516516,0
+COLD.US,D,20180806,000000,19.434,19.5225,19.2646,19.3709,332118.0287737,0
+COLD.US,D,20180807,000000,19.307,19.3523,19.0127,19.2105,459230.1221169,0
+COLD.US,D,20180808,000000,19.1909,19.2184,19.0393,19.1032,843256.04067562,0
+COLD.US,D,20180809,000000,19.121,19.2646,18.994,19.2184,451661.13178688,0
+COLD.US,D,20180810,000000,20.5972,20.8452,19.1731,20.6838,1961712.8066835,0
+COLD.US,D,20180813,000000,20.8177,21.0056,20.3443,20.5421,697741.21087561,0
+COLD.US,D,20180814,000000,20.4703,21.0155,20.2981,20.6651,920113.45235125,0
+COLD.US,D,20180815,000000,20.6838,20.8354,20.4614,20.6651,464135.89273219,0
+COLD.US,D,20180816,000000,20.74,21.0962,20.4879,21.0342,616896.59043975,0
+COLD.US,D,20180817,000000,21.1031,21.5932,20.918,21.3363,584075.27796161,0
+COLD.US,D,20180820,000000,21.4889,21.5626,21.2645,21.4426,413870.03387391,0
+COLD.US,D,20180821,000000,21.5174,21.8028,21.2576,21.545,558969.275401,0
+COLD.US,D,20180822,000000,21.545,21.7122,21.1591,21.2487,363751.5107114,0
+COLD.US,D,20180823,000000,21.2487,21.3363,21.0716,21.3196,412845.79676118,0
+COLD.US,D,20180824,000000,21.3648,21.5085,21.2831,21.4987,483880.90818296,0
+COLD.US,D,20180827,000000,21.6129,21.7398,21.4022,21.6325,506911.00159546,0
+COLD.US,D,20180828,000000,21.6611,21.8392,21.48,21.7851,611172.85268583,0
+COLD.US,D,20180829,000000,21.854,22.0705,21.7555,22.0262,475878.03963158,0
+COLD.US,D,20180830,000000,21.9976,22.2595,21.7851,21.9179,575198.55631803,0
+COLD.US,D,20180831,000000,21.8638,22.3008,21.664,22.2595,605527.35526691,0
+COLD.US,D,20180904,000000,22.2142,22.4828,22.1207,22.2397,880686.42016102,0
+COLD.US,D,20180905,000000,22.1954,22.3588,22.0518,22.2397,413659.69946683,0
+COLD.US,D,20180906,000000,22.2397,22.2831,22.036,22.1059,365873.14473061,0
+COLD.US,D,20180907,000000,22.0783,22.2919,21.9347,22.0616,524319.98418696,0
+COLD.US,D,20180910,000000,22.1768,22.2673,21.9976,22.1325,676033.07429213,0
+COLD.US,D,20180911,000000,22.1157,22.2831,22.0783,22.1866,566797.37333393,0
+COLD.US,D,20180912,000000,21.4259,22.0783,21.3373,22.0262,1636148.6761012,0
+COLD.US,D,20180913,000000,22.1512,22.6886,22.1059,22.5094,1632248.8526503,0
+COLD.US,D,20180914,000000,22.349,22.5281,22.2319,22.2673,14564649.710662,0
+COLD.US,D,20180917,000000,22.1512,23.1865,22.1512,22.9651,3905050.3118328,0
+COLD.US,D,20180918,000000,23.0979,23.1786,22.5871,22.8755,3480362.789564,0
+COLD.US,D,20180919,000000,22.9651,23.3144,22.5871,22.5871,2021817.641695,0
+COLD.US,D,20180920,000000,22.5695,22.7575,22.4435,22.5871,1209616.9173647,0
+COLD.US,D,20180921,000000,22.6334,22.7397,22.4435,22.6886,6631009.6302497,0
+COLD.US,D,20180924,000000,22.7053,22.7751,22.5094,22.5695,1288573.6086781,0
+COLD.US,D,20180925,000000,22.6157,22.785,22.3844,22.5192,1280161.2485033,0
+COLD.US,D,20180926,000000,22.5016,22.7053,22.2595,22.3303,1058645.5862797,0
+COLD.US,D,20180927,000000,22.4267,22.5979,22.1758,22.3756,764346.09034157,0
+COLD.US,D,20180928,000000,22.3756,22.538,22.2919,22.538,1156436.8600547,0
+COLD.US,D,20181001,000000,22.6177,22.7004,22.41,22.4543,682974.10972565,0
+COLD.US,D,20181002,000000,22.4445,22.7515,22.3667,22.538,714428.75661192,0
+COLD.US,D,20181003,000000,22.0863,22.7603,22.0863,22.538,1070174.3504472,0
+COLD.US,D,20181004,000000,22.3392,22.6915,22.167,22.1758,1074687.9032793,0
+COLD.US,D,20181005,000000,22.2132,22.474,22.043,22.41,598070.13684403,0
+COLD.US,D,20181008,000000,22.41,22.6777,22.3805,22.6265,582772.62718927,0
+COLD.US,D,20181009,000000,22.2044,22.8863,22.1394,22.7171,642348.06980424,0
+COLD.US,D,20181010,000000,22.0144,23.0064,22.0144,22.3106,929839.64048911,0
+COLD.US,D,20181011,000000,22.3008,22.4641,21.7516,21.8884,751146.84421633,0
+COLD.US,D,20181012,000000,21.665,22.1305,21.2586,21.7349,796325.04908316,0
+COLD.US,D,20181015,000000,21.3205,21.9613,20.9683,21.851,475531.54671945,0
+COLD.US,D,20181016,000000,21.8884,22.1758,21.8313,22.1039,764168.27139839,0
+COLD.US,D,20181017,000000,22.0863,22.2132,21.9701,22.1137,1002735.2461107,0
+COLD.US,D,20181018,000000,22.033,22.0863,21.79,21.79,590852.7199674,0
+COLD.US,D,20181019,000000,21.79,22.2092,21.79,22.0046,773572.35322203,0
+COLD.US,D,20181022,000000,22.0774,22.3588,22.0242,22.0685,533938.46485066,0
+COLD.US,D,20181023,000000,22.0046,22.0685,21.6828,21.9415,724736.15866692,0
+COLD.US,D,20181024,000000,21.9878,22.3844,21.9613,22.0597,863203.2616675,0
+COLD.US,D,20181025,000000,22.1305,22.5458,22.0901,22.2919,633711.1497069,0
+COLD.US,D,20181026,000000,22.2831,22.3943,21.8796,22.2585,648212.03049622,0
+COLD.US,D,20181029,000000,22.2831,22.6364,22.2388,22.3588,513139.74514801,0
+COLD.US,D,20181030,000000,22.41,22.9041,22.1758,22.3204,1316647.6634274,0
+COLD.US,D,20181031,000000,22.41,22.5026,22.0685,22.2919,791197.76687008,0
+COLD.US,D,20181101,000000,22.3303,22.4927,22.223,22.3106,684962.63356453,0
+COLD.US,D,20181102,000000,22.3844,22.4927,21.9514,22.0144,1150921.4244913,0
+COLD.US,D,20181105,000000,22.0498,22.4888,22.043,22.3756,554583.75220805,0
+COLD.US,D,20181106,000000,22.349,22.4976,22.2535,22.2919,519253.66846868,0
+COLD.US,D,20181107,000000,22.2831,22.7072,22.2486,22.4641,1383465.9256252,0
+COLD.US,D,20181108,000000,22.4267,22.5803,22.1758,22.4267,772878.3512895,0
+COLD.US,D,20181109,000000,22.41,23.8341,22.0242,23.7435,2143342.1557893,0
+COLD.US,D,20181112,000000,23.7337,24.1322,23.5191,23.5625,1245601.3748149,0
+COLD.US,D,20181113,000000,23.6904,23.8066,23.1501,23.3912,1656276.7643611,0
+COLD.US,D,20181114,000000,23.4197,24.2946,23.4001,23.8971,2432684.0595916,0
+COLD.US,D,20181115,000000,23.781,23.8429,23.1422,23.6904,1144047.4522022,0
+COLD.US,D,20181116,000000,23.655,24.0319,23.5024,24.0319,1378189.2754999,0
+COLD.US,D,20181119,000000,24.0841,24.2376,23.6628,23.781,778625.45953309,0
+COLD.US,D,20181120,000000,23.6904,23.7435,23.3124,23.527,942618.21780019,0
+COLD.US,D,20181121,000000,23.6904,24.1588,23.6274,24.0585,1449953.9526428,0
+COLD.US,D,20181123,000000,24.0752,24.5102,23.8607,24.277,793839.64831162,0
+COLD.US,D,20181126,000000,24.3468,24.3468,23.655,23.6983,992498.97163295,0
+COLD.US,D,20181127,000000,23.6717,24.0939,23.6452,23.8685,2103380.6506614,0
+COLD.US,D,20181128,000000,23.8971,24.2946,23.8685,24.0841,2607116.3139857,0
+COLD.US,D,20181129,000000,23.9876,24.3192,23.9876,24.2868,1677005.3725947,0
+COLD.US,D,20181130,000000,24.1588,24.456,23.9876,24.1421,7140768.7832607,0
+COLD.US,D,20181203,000000,24.2671,24.2946,23.9315,24.2572,898089.30610303,0
+COLD.US,D,20181204,000000,24.277,24.5722,24.2287,24.2868,1562071.3365888,0
+COLD.US,D,20181206,000000,24.1588,24.9777,24.0939,24.951,1360357.5918777,0
+COLD.US,D,20181207,000000,24.9777,25.2306,24.7818,25.0958,1053446.160381,0
+COLD.US,D,20181210,000000,24.8605,25.1489,24.7247,25.0219,999146.35178316,0
+COLD.US,D,20181211,000000,25.1489,25.2582,24.6184,24.8419,658777.52404588,0
+COLD.US,D,20181212,000000,24.9865,25.0407,24.5013,24.5456,535483.96549396,0
+COLD.US,D,20181213,000000,24.5456,24.9156,24.5013,24.8605,15652493.167413,0
+COLD.US,D,20181214,000000,24.7622,24.9953,24.3192,24.4108,1429719.1730171,0
+COLD.US,D,20181217,000000,24.5456,24.7247,23.7239,23.7337,1319183.8696113,0
+COLD.US,D,20181218,000000,23.9157,24.0939,23.7632,24.0151,1019854.6378518,0
+COLD.US,D,20181219,000000,24.0505,24.1136,23.5191,23.6274,893348.14502371,0
+COLD.US,D,20181220,000000,23.591,23.6362,23.1501,23.5999,980745.64754284,0
+COLD.US,D,20181221,000000,23.5526,24.2868,22.9041,22.9237,1743637.6869833,0
+COLD.US,D,20181224,000000,22.8716,22.8942,21.8598,21.8598,414081.38438923,0
+COLD.US,D,20181226,000000,21.8796,22.7603,21.8796,22.7328,1610592.5375874,0
+COLD.US,D,20181227,000000,22.665,22.7072,21.9514,22.7004,1394368.7671128,0
+COLD.US,D,20181228,000000,22.8548,22.9818,22.5448,22.8372,643464.77276742,0
+COLD.US,D,20181231,000000,22.9159,23.2151,22.5625,23.1796,898509.97491719,0
+COLD.US,D,20190102,000000,22.9434,22.9434,22.2545,22.6167,1190285.4579703,0
+COLD.US,D,20190103,000000,22.5881,22.9818,22.2978,22.7613,791189.63800411,0
+COLD.US,D,20190104,000000,22.9621,23.4257,22.8873,23.0979,1445903.7451712,0
+COLD.US,D,20190107,000000,23.1796,23.6442,23.0891,23.2987,1034745.7042079,0
+COLD.US,D,20190108,000000,23.5251,24.0958,23.2711,23.9886,932211.23713701,0
+COLD.US,D,20190109,000000,24.0427,24.0427,23.6254,23.9315,777399.01687927,0
+COLD.US,D,20190110,000000,23.9798,24.6312,23.8429,24.6146,881708.62505724,0
+COLD.US,D,20190111,000000,24.6598,24.9668,24.5141,24.9146,850039.5793309,0
+COLD.US,D,20190114,000000,24.895,25.0593,24.6785,24.9236,1617395.3822993,0
+COLD.US,D,20190115,000000,24.9944,25.2592,24.8684,25.1853,1377481.0480519,0
+COLD.US,D,20190116,000000,25.3113,25.4244,25.0131,25.1941,1677650.6013314,0
+COLD.US,D,20190117,000000,25.1223,25.4835,25.1223,25.4835,927774.90853172,0
+COLD.US,D,20190118,000000,25.577,25.6951,25.4146,25.6479,698059.25275684,0
+COLD.US,D,20190122,000000,25.5504,25.7945,25.3674,25.6951,1163459.184148,0
+COLD.US,D,20190123,000000,25.7482,26.1832,25.5622,25.6665,1215211.6093712,0
+COLD.US,D,20190124,000000,25.6665,25.7384,25.1666,25.204,602346.93645459,0
+COLD.US,D,20190125,000000,25.1941,25.577,25.1755,25.3477,1094222.584323,0
+COLD.US,D,20190128,000000,25.2316,25.7847,25.1853,25.5938,1349900.8219105,0
+COLD.US,D,20190129,000000,25.6203,25.8397,25.4835,25.6665,1436234.4590953,0
+COLD.US,D,20190130,000000,25.7384,26.3279,25.639,26.0287,1916680.9214041,0
+COLD.US,D,20190131,000000,26.0582,26.7737,25.8939,26.6103,1770668.1985632,0
+COLD.US,D,20190201,000000,26.693,26.8367,25.9845,26.4549,1418489.144674,0
+COLD.US,D,20190204,000000,26.4302,26.51,26.1478,26.3762,499796.21165175,0
+COLD.US,D,20190205,000000,26.4302,26.7826,26.1212,26.7206,705078.52852536,0
+COLD.US,D,20190206,000000,26.6645,26.8564,26.2314,26.2472,732328.5194866,0
+COLD.US,D,20190207,000000,26.1478,26.5532,25.9765,26.4302,969200.62564331,0
+COLD.US,D,20190208,000000,26.3279,26.51,26.1744,26.3564,1038487.0147724,0
+COLD.US,D,20190211,000000,26.3564,26.5296,26.0818,26.1389,1071050.2357559,0
+COLD.US,D,20190212,000000,26.257,26.257,25.8161,26.011,1020724.426511,0
+COLD.US,D,20190213,000000,25.9913,26.0582,25.7128,25.9845,896086.55674869,0
+COLD.US,D,20190214,000000,25.9845,26.1655,25.639,26.1124,597550.90552995,0
+COLD.US,D,20190215,000000,26.2216,26.2314,26.0209,26.0937,503428.79863386,0
+COLD.US,D,20190219,000000,26.1212,26.5296,26.0484,26.257,1300702.8928195,0
+COLD.US,D,20190220,000000,26.2472,26.4027,25.9126,25.948,1124785.0881686,0
+COLD.US,D,20190221,000000,25.8299,26.1035,25.704,25.9028,1292929.6647319,0
+COLD.US,D,20190222,000000,26.1291,26.9371,25.9913,26.7206,2624647.2295668,0
+COLD.US,D,20190225,000000,26.876,26.9243,25.639,25.9303,1915706.4735956,0
+COLD.US,D,20190226,000000,26.0011,26.0582,25.4668,25.8397,1388520.0480445,0
+COLD.US,D,20190227,000000,25.765,26.011,25.3871,25.4668,1586151.0698201,0
+COLD.US,D,20190228,000000,25.4835,26.3023,25.3772,26.0937,3860142.3917596,0
+COLD.US,D,20190301,000000,26.0484,26.2659,25.7226,26.1124,22268177.853085,0
+COLD.US,D,20190304,000000,26.2216,26.7826,26.1478,26.4913,6526343.3680771,0
+COLD.US,D,20190305,000000,26.4913,27.1191,26.3663,27.1191,14612559.214497,0
+COLD.US,D,20190306,000000,27.3642,27.3642,26.7206,27.1556,2924877.7493411,0
+COLD.US,D,20190307,000000,27.1556,27.2835,26.51,26.6743,2805430.1605031,0
+COLD.US,D,20190308,000000,26.6192,26.876,26.6192,26.8662,1490560.6865075,0
+COLD.US,D,20190311,000000,26.8928,27.5729,26.8928,27.564,3703719.6399308,0
+COLD.US,D,20190312,000000,27.5915,27.5915,27.0739,27.1467,2131122.4380139,0
+COLD.US,D,20190313,000000,27.255,27.564,27.2264,27.3455,2057908.7905111,0
+COLD.US,D,20190314,000000,27.4636,27.7461,27.3554,27.4912,2218778.0320277,0
+COLD.US,D,20190315,000000,27.5364,27.7076,27.2913,27.7076,8339797.8526943,0
+COLD.US,D,20190318,000000,27.6447,27.7175,27.373,27.6802,1697010.5117567,0
+COLD.US,D,20190319,000000,27.7647,27.9655,27.2363,27.3199,1330777.6647067,0
+COLD.US,D,20190320,000000,27.255,27.3455,26.9194,27.0995,1278770.1963135,0
+COLD.US,D,20190321,000000,27.0286,27.6004,27.0286,27.5089,1577557.8423774,0
+COLD.US,D,20190322,000000,27.501,27.69,27.2639,27.4547,1774414.589669,0
+COLD.US,D,20190325,000000,27.4813,27.7727,27.4469,27.7076,1496334.2135655,0
+COLD.US,D,20190326,000000,27.8917,27.9173,27.6545,27.8444,1020280.3872072,0
+COLD.US,D,20190327,000000,27.8081,27.8307,27.3554,27.5729,1290480.8438572,0
+COLD.US,D,20190328,000000,27.5915,28.0935,27.5443,28.0747,1344727.8148262,0
+COLD.US,D,20190329,000000,28.121,28.185,27.8199,27.874,1561765.4880065,0
+COLD.US,D,20190401,000000,27.9754,28.1397,27.4705,27.8454,1230590.4076857,0
+COLD.US,D,20190402,000000,27.9379,28.1397,27.7382,28.0649,2137063.6229327,0
+COLD.US,D,20190403,000000,28.1486,28.3149,27.9379,28.1486,715977.30557996,0
+COLD.US,D,20190404,000000,28.121,28.185,27.6359,27.8454,589120.2554067,0
+COLD.US,D,20190405,000000,27.8376,28.121,27.8376,28.1111,807862.95822497,0
+COLD.US,D,20190408,000000,28.0394,28.1111,27.7923,27.8376,503254.02801542,0
+COLD.US,D,20190409,000000,27.8021,27.8376,27.5915,27.7559,848206.52005377,0
+COLD.US,D,20190410,000000,27.8553,28.4507,27.7973,28.3946,1353440.9430421,0
+COLD.US,D,20190411,000000,28.4143,28.4773,28.2588,28.4143,1199595.041727,0
+COLD.US,D,20190412,000000,28.4045,28.4684,28.0747,28.3759,771482.21855847,0
+COLD.US,D,20190415,000000,28.3572,28.4143,27.9114,28.0482,732240.11806913,0
+COLD.US,D,20190416,000000,27.9754,28.7421,27.1251,27.4095,4513040.7134898,0
+COLD.US,D,20190417,000000,27.5443,28.058,27.1339,27.7923,25861412.995022,0
+COLD.US,D,20190418,000000,27.8454,28.3258,27.7382,28.2588,8055062.9836829,0
+COLD.US,D,20190422,000000,28.2293,28.6514,28.0118,28.6514,11999644.986855,0
+COLD.US,D,20190423,000000,28.8601,28.9792,28.5865,28.9792,4443811.2264225,0
+COLD.US,D,20190424,000000,28.9615,29.1987,28.8326,29.1721,3028990.2325192,0
+COLD.US,D,20190425,000000,29.1071,29.2351,28.9201,29.2351,2412091.6098629,0
+COLD.US,D,20190426,000000,29.3098,29.5549,29.2528,29.5175,4287123.2703413,0
+COLD.US,D,20190429,000000,29.5549,29.6022,28.8699,29.0619,2021521.9541951,0
+COLD.US,D,20190430,000000,29.0795,29.3807,28.8158,29.2439,1756200.8493461,0
+COLD.US,D,20190501,000000,29.3,29.5923,29.1987,29.3709,2572411.1368181,0
+COLD.US,D,20190502,000000,29.3905,29.7478,29.1258,29.3443,1897620.7629118,0
+COLD.US,D,20190503,000000,29.4083,29.6652,29.2163,29.6198,2175777.3471337,0
+COLD.US,D,20190506,000000,29.4181,29.6927,29.3098,29.5549,1332704.2059425,0
+COLD.US,D,20190507,000000,29.4083,29.5087,28.8414,29.0333,2801294.5999388,0
+COLD.US,D,20190508,000000,28.7794,28.7794,28.0206,28.1672,4203176.4714281,0
+COLD.US,D,20190509,000000,28.0649,28.185,27.6359,28.0837,3604732.4067492,0
+COLD.US,D,20190510,000000,28.0837,28.3395,27.8642,28.2017,2716529.833887,0
+COLD.US,D,20190513,000000,27.9301,28.1584,27.6407,27.81,2988799.0869275,0
+COLD.US,D,20190514,000000,27.8454,28.3759,27.7283,28.2775,3912799.1533224,0
+COLD.US,D,20190515,000000,28.2489,28.4852,28.0344,28.3484,2791887.4697904,0
+COLD.US,D,20190516,000000,28.3759,28.6229,28.3572,28.4773,1881600.8002935,0
+COLD.US,D,20190517,000000,28.3149,28.4507,28.1672,28.4419,2713831.0503836,0
+COLD.US,D,20190520,000000,28.3395,28.4143,28.0118,28.1111,2168393.2885046,0
+COLD.US,D,20190521,000000,28.2775,28.7321,28.2017,28.6416,1857878.737165,0
+COLD.US,D,20190522,000000,28.6229,28.9063,28.5216,28.8256,1594542.0917218,0
+COLD.US,D,20190523,000000,28.6514,29.0619,28.6229,28.7794,2357710.5126054,0
+COLD.US,D,20190524,000000,28.8975,29.3542,28.8975,29.0894,2576424.7643927,0
+COLD.US,D,20190528,000000,29.1987,29.428,29.1347,29.2439,2444923.0834236,0
+COLD.US,D,20190529,000000,29.0717,29.1347,28.4684,28.6151,2147872.9824616,0
+COLD.US,D,20190530,000000,28.5953,28.8699,28.3612,28.678,1379418.7664784,0
+COLD.US,D,20190531,000000,28.4419,28.7607,28.3484,28.5953,2591158.3339705,0
+COLD.US,D,20190603,000000,28.678,28.7696,28.305,28.5501,1387336.2819371,0
+COLD.US,D,20190604,000000,28.6416,28.7233,27.8838,28.1299,2959494.5250912,0
+COLD.US,D,20190605,000000,28.432,28.8326,28.3572,28.7794,3789356.2268583,0
+COLD.US,D,20190606,000000,28.8788,28.9556,28.495,28.9349,2012642.1842269,0
+COLD.US,D,20190607,000000,28.9969,29.3098,28.9536,28.9792,1599361.4931361,0
+COLD.US,D,20190610,000000,29.0333,29.2626,28.7421,29.1721,1877529.2545488,0
+COLD.US,D,20190611,000000,29.2163,29.4604,29.0333,29.4466,2089748.542423,0
+COLD.US,D,20190612,000000,29.4378,30.0205,29.4329,29.8393,2769425.3808879,0
+COLD.US,D,20190613,000000,29.9299,30.3048,29.8462,30.3048,3098153.6725505,0
+COLD.US,D,20190614,000000,30.3324,30.5007,30.1316,30.1956,1371033.8412263,0
+COLD.US,D,20190617,000000,30.2674,30.6523,30.1956,30.606,2065778.5488822,0
+COLD.US,D,20190618,000000,30.7418,30.8629,30.4604,30.5243,1526443.5331331,0
+COLD.US,D,20190619,000000,30.4416,30.732,30.3589,30.5784,1908474.8312034,0
+COLD.US,D,20190620,000000,31.098,31.2162,30.6523,31.1817,3714481.242372,0
+COLD.US,D,20190621,000000,31.1079,31.1551,30.7614,31.0439,3754601.2603865,0
+COLD.US,D,20190624,000000,31.1276,31.2821,30.7792,30.8717,2433494.9139724,0
+COLD.US,D,20190625,000000,30.9632,31.098,30.3501,30.423,2647411.1026187,0
+COLD.US,D,20190626,000000,30.4042,30.423,29.5273,29.6198,2941462.6681445,0
+COLD.US,D,20190627,000000,29.7203,30.0233,29.5972,29.803,1826139.5799696,0
+COLD.US,D,20190628,000000,29.9407,30.1523,29.6652,29.803,17676265.801374,0
+COLD.US,D,20190701,000000,30.2626,30.8323,29.803,30.667,4980729.9367609,0
+COLD.US,D,20190702,000000,30.6404,31.3835,30.6404,31.3835,1803406.1901652,0
+COLD.US,D,20190703,000000,31.4386,31.6797,31.3343,31.6226,1205449.8574447,0
+COLD.US,D,20190705,000000,31.4386,31.7112,31.0272,31.6964,1316278.8161338,0
+COLD.US,D,20190708,000000,31.7408,31.8894,31.4435,31.5311,1599452.9428783,0
+COLD.US,D,20190709,000000,31.5133,31.7889,31.412,31.724,1776482.3699511,0
+COLD.US,D,20190710,000000,31.8804,32.0744,31.6039,32.037,1685565.0684652,0
+COLD.US,D,20190711,000000,32.0182,32.0911,31.3303,31.6325,1540924.0917575,0
+COLD.US,D,20190712,000000,31.6797,31.6797,31.1877,31.5035,1529453.2457599,0
+COLD.US,D,20190715,000000,31.5409,31.6226,31.2172,31.3391,1600756.6097589,0
+COLD.US,D,20190716,000000,31.2093,31.3481,31.0804,31.1925,1602026.7450673,0
+COLD.US,D,20190717,000000,31.2644,31.3657,30.6857,30.9622,1359144.3586311,0
+COLD.US,D,20190718,000000,30.9062,31.0804,30.6404,30.9062,1852894.7262146,0
+COLD.US,D,20190719,000000,30.915,31.1551,30.4426,30.5017,2017967.6075481,0
+COLD.US,D,20190722,000000,30.5469,30.5932,30.1248,30.3363,1713066.0381635,0
+COLD.US,D,20190723,000000,30.4918,30.9238,30.2084,30.7959,2892018.8408578,0
+COLD.US,D,20190724,000000,30.8323,30.8609,30.3098,30.4278,1867101.9517207,0
+COLD.US,D,20190725,000000,30.6955,30.7596,30.3275,30.4082,1708895.9299188,0
+COLD.US,D,20190726,000000,30.3737,30.98,30.3737,30.8875,2512378.4454921,0
+COLD.US,D,20190729,000000,31.0173,31.1453,30.8412,31.0075,1646246.7598575,0
+COLD.US,D,20190730,000000,30.9426,31.2644,30.7123,30.8963,1616184.1812692,0
+COLD.US,D,20190731,000000,30.8511,31.2172,30.6404,30.8245,2444412.9970837,0
+COLD.US,D,20190801,000000,30.8786,31.0125,30.5381,30.73,2508285.5614742,0
+COLD.US,D,20190802,000000,30.7044,31.0666,30.5932,30.98,2284176.7910049,0
+COLD.US,D,20190805,000000,30.667,30.7211,30.0795,30.4918,3062572.6100742,0
+COLD.US,D,20190806,000000,30.5656,30.8963,30.3363,30.7398,1513292.0440955,0
+COLD.US,D,20190807,000000,30.6404,31.3481,30.3737,31.1453,1579994.4699531,0
+COLD.US,D,20190808,000000,31.1453,31.9533,30.8146,31.7161,3332530.2168531,0
+COLD.US,D,20190809,000000,31.9444,32.6441,31.5764,32.5142,2275082.6221965,0
+COLD.US,D,20190812,000000,32.4699,33.0014,32.2662,32.5142,2820510.2229931,0
+COLD.US,D,20190813,000000,32.6058,32.7357,32.2662,32.5704,1051158.9007176,0
+COLD.US,D,20190814,000000,32.2377,32.5428,32.037,32.1679,1821690.0419572,0
+COLD.US,D,20190815,000000,32.3401,32.7268,32.2751,32.5428,1695218.0968093,0
+COLD.US,D,20190816,000000,32.8922,33.1018,32.5231,33.031,1577594.4222743,0
+COLD.US,D,20190819,000000,33.1579,33.5348,32.8824,33.3714,1087174.8575235,0
+COLD.US,D,20190820,000000,33.4994,33.5171,33.0683,33.1303,859300.38989175,0
+COLD.US,D,20190821,000000,33.0388,33.5997,32.9659,33.3439,1076584.977376,0
+COLD.US,D,20190822,000000,33.4059,33.7651,33.1707,33.711,890497.96139159,0
+COLD.US,D,20190823,000000,33.6549,33.8566,33.3784,33.462,1399967.5235524,0
+COLD.US,D,20190826,000000,33.7012,33.7375,33.2405,33.526,1012460.4181403,0
+COLD.US,D,20190827,000000,33.6638,33.7828,33.1018,33.2248,1559590.0002502,0
+COLD.US,D,20190828,000000,33.2052,33.4797,33.0083,33.2405,1074104.6571457,0
+COLD.US,D,20190829,000000,33.4246,33.5082,33.2052,33.2484,846091.99879229,0
+COLD.US,D,20190830,000000,33.4335,33.5436,33.1392,33.4797,910934.94655839,0
+COLD.US,D,20190903,000000,33.3872,34.2345,33.2769,33.9944,1846728.9813735,0
+COLD.US,D,20190904,000000,34.1598,34.325,33.9846,34.3162,1135515.1912543,0
+COLD.US,D,20190905,000000,34.2533,34.3723,33.8104,34.1509,906218.172077,0
+COLD.US,D,20190906,000000,34.1981,34.2709,33.7375,33.8664,1214395.6744491,0
+COLD.US,D,20190909,000000,33.9315,33.958,33.3242,33.5722,1800890.3061462,0
+COLD.US,D,20190910,000000,33.4059,33.4059,32.4139,32.6619,2725547.7945769,0
+COLD.US,D,20190911,000000,32.589,32.7268,32.1383,32.3578,2016177.2248174,0
+COLD.US,D,20190912,000000,32.653,33.0112,32.4611,32.7721,2015266.7918282,0
+COLD.US,D,20190913,000000,32.7809,32.9739,32.3666,32.4139,1636167.982158,0
+COLD.US,D,20190916,000000,32.4139,33.4246,32.3666,33.2317,2713381.9305386,0
+COLD.US,D,20190917,000000,33.2583,33.711,33.2052,33.5171,1621174.288869,0
+COLD.US,D,20190918,000000,33.3242,33.526,32.5428,32.9375,2336989.0171295,0
+COLD.US,D,20190919,000000,33.0014,33.9225,33.0014,33.6913,2510889.8469106,0
+COLD.US,D,20190920,000000,33.7739,34.0692,33.645,33.8852,11359979.442823,0
+COLD.US,D,20190923,000000,33.8763,33.9767,33.5909,33.6273,2555705.3011333,0
+COLD.US,D,20190924,000000,33.8852,33.8852,33.2957,33.3714,971827.26546115,0
+COLD.US,D,20190925,000000,33.2957,33.9669,33.2957,33.9315,1623728.7850013,0
+COLD.US,D,20190926,000000,34.0889,34.2345,33.9393,34.0131,1031305.1616844,0
+COLD.US,D,20190927,000000,34.023,34.0515,33.4591,34.0131,2999101.4084412,0
+COLD.US,D,20190930,000000,34.0131,34.5318,34.0131,34.2631,1888790.7822475,0
+COLD.US,D,20191001,000000,34.3182,34.4294,33.9393,34.1991,2610368.8764835,0
+COLD.US,D,20191002,000000,34.1322,34.209,33.8556,33.958,2053502.9451532,0
+COLD.US,D,20191003,000000,34.0032,34.7335,33.958,34.7167,2123125.6661121,0
+COLD.US,D,20191004,000000,34.7522,35.012,34.6606,34.7896,1498287.1736158,0
+COLD.US,D,20191007,000000,34.6223,34.9471,34.4117,34.9009,1034555.6919658,0
+COLD.US,D,20191008,000000,34.7621,34.9009,34.4019,34.642,1846130.4936161,0
+COLD.US,D,20191009,000000,34.7994,34.8683,34.5957,34.6322,1780251.1154383,0
+COLD.US,D,20191010,000000,34.6322,34.7817,34.4117,34.5593,1796413.3332111,0
+COLD.US,D,20191011,000000,34.7069,34.8457,34.3831,34.4756,1276260.408944,0
+COLD.US,D,20191014,000000,34.5681,34.5859,34.2631,34.5495,1210440.9811528,0
+COLD.US,D,20191015,000000,34.5681,34.7267,34.2543,34.6606,1563279.4892941,0
+COLD.US,D,20191016,000000,34.6144,34.8969,34.2543,34.8457,1238767.0307473,0
+COLD.US,D,20191017,000000,34.8074,35.074,34.7522,35.0307,1415046.5699341,0
+COLD.US,D,20191018,000000,35.1124,35.2423,34.9471,35.2345,931487.76806533,0
+COLD.US,D,20191021,000000,35.1872,35.4913,35.1045,35.4096,977551.00321507,0
+COLD.US,D,20191022,000000,35.4913,35.63,35.2245,35.3723,1441709.2503287,0
+COLD.US,D,20191023,000000,35.3997,35.7511,35.2512,35.7423,1674094.2224678,0
+COLD.US,D,20191024,000000,35.7876,36.2816,35.6035,36.0375,1807618.9749562,0
+COLD.US,D,20191025,000000,35.8613,36.1566,35.7049,36.0936,901855.00326547,0
+COLD.US,D,20191028,000000,36.0936,36.3062,35.8062,36.2324,1603048.9499636,0
+COLD.US,D,20191029,000000,36.2147,36.8317,36.129,36.6841,1821052.9420864,0
+COLD.US,D,20191030,000000,36.7963,37.1831,36.5365,37.0826,1248229.030741,0
+COLD.US,D,20191031,000000,37.1279,37.2224,36.9252,37.0551,1599615.5201977,0
+COLD.US,D,20191101,000000,37.1929,37.3602,36.3525,36.4991,1873705.6392163,0
+COLD.US,D,20191104,000000,36.4252,36.4252,35.4736,35.6586,1807573.2500851,0
+COLD.US,D,20191105,000000,35.5385,35.5946,34.6705,34.8162,2135976.3871086,0
+COLD.US,D,20191106,000000,34.8555,35.3171,34.8358,35.1793,1299449.015243,0
+COLD.US,D,20191107,000000,35.076,35.3072,34.456,34.6056,1500866.056346,0
+COLD.US,D,20191108,000000,33.6529,33.838,32.2112,32.6727,5649559.8196918,0
+COLD.US,D,20191111,000000,32.7554,32.9955,32.2662,32.4887,2034891.9065059,0
+COLD.US,D,20191112,000000,32.5438,32.8302,32.2377,32.5526,1827011.4008453,0
+COLD.US,D,20191113,000000,32.5152,32.9503,32.5152,32.5438,1642487.1593444,0
+COLD.US,D,20191114,000000,32.6176,33.4217,32.5822,33.3675,2453366.942954,0
+COLD.US,D,20191115,000000,33.4019,33.7819,33.2731,33.6894,1473282.7818798,0
+COLD.US,D,20191118,000000,33.7179,34.9195,33.7179,34.9009,3414365.5428296,0
+COLD.US,D,20191119,000000,34.9293,35.261,34.6322,34.9009,1263892.3393646,0
+COLD.US,D,20191120,000000,34.8457,35.2581,34.8457,34.8733,1849996.785495,0
+COLD.US,D,20191121,000000,34.7896,35.1124,34.0791,34.1696,1529384.1503991,0
+COLD.US,D,20191122,000000,34.2729,34.3468,33.3203,33.6992,1572615.4918652,0
+COLD.US,D,20191125,000000,33.7356,34.4019,33.5604,34.2808,1739716.5252591,0
+COLD.US,D,20191126,000000,34.3654,34.9874,34.3556,34.826,1656745.1902629,0
+COLD.US,D,20191127,000000,34.8358,35.2059,34.6606,34.9924,1038941.2151587,0
+COLD.US,D,20191129,000000,35.0495,35.1498,34.6784,34.7719,582682.19355532,0
+COLD.US,D,20191202,000000,34.6606,34.8821,34.2808,34.4658,948379.55155924,0
+COLD.US,D,20191203,000000,34.2729,34.7581,34.2543,34.4836,842330.36606284,0
+COLD.US,D,20191204,000000,34.6223,34.9009,34.4658,34.6606,776692.82164779,0
+COLD.US,D,20191205,000000,34.642,34.9559,34.4934,34.5957,914940.44526707,0
+COLD.US,D,20191206,000000,34.6144,34.8821,34.1608,34.2808,1410459.8573082,0
+COLD.US,D,20191209,000000,33.9315,33.9944,33.3301,33.4305,2688929.2855807,0
+COLD.US,D,20191210,000000,33.5062,33.7819,32.6727,32.9699,2832289.9658976,0
+COLD.US,D,20191211,000000,32.9227,33.21,32.1757,32.3764,1967784.0534578,0
+COLD.US,D,20191212,000000,32.2662,32.4975,30.8619,31.2782,3428618.4932068,0
+COLD.US,D,20191213,000000,31.416,31.4258,29.8737,30.5558,5218454.5577366,0
+COLD.US,D,20191216,000000,30.603,30.6404,29.799,30.4554,4214352.646034,0
+COLD.US,D,20191217,000000,30.4909,30.917,29.9564,30.6404,4925598.9516172,0
+COLD.US,D,20191218,000000,31.1669,31.8047,31.0193,31.0734,3246306.319359,0
+COLD.US,D,20191219,000000,31.0291,31.5458,30.731,31.4907,2756599.0464892,0
+COLD.US,D,20191220,000000,31.5458,31.9513,31.4435,31.7122,2101551.6558172,0
+COLD.US,D,20191223,000000,31.7574,32.0989,31.6383,31.6856,1606453.9286984,0
+COLD.US,D,20191224,000000,31.5458,31.8047,31.4435,31.6571,259682.72018792,0
+COLD.US,D,20191226,000000,31.6757,32.0734,31.5734,31.906,947783.09601839,0
+COLD.US,D,20191227,000000,32.0636,32.3578,31.8686,32.0901,1203912.4856674,0
+COLD.US,D,20191230,000000,32.0901,32.2909,31.905,32.1471,1609031.7953204,0
+COLD.US,D,20191231,000000,32.3598,32.6766,32.3057,32.593,1826926.0477525,0
+COLD.US,D,20200102,000000,32.8262,32.9551,31.5832,31.9238,1805067.5271486,0
+COLD.US,D,20200103,000000,31.7929,32.342,31.7053,32.3057,1299607.5281295,0
+COLD.US,D,20200106,000000,32.1767,32.7229,32.0734,32.4345,2244287.4295623,0
+COLD.US,D,20200107,000000,32.1767,32.4641,31.6167,31.7554,1424994.2696697,0
+COLD.US,D,20200108,000000,31.7102,32.035,31.4307,31.848,1494398.5273555,0
+COLD.US,D,20200109,000000,31.8962,31.9691,31.4721,31.4967,1520401.7534979,0
+COLD.US,D,20200110,000000,31.6167,32.2288,31.5232,32.1471,1487247.1575148,0
+COLD.US,D,20200113,000000,32.1669,32.7052,32.1471,32.527,1100565.1319991,0
+COLD.US,D,20200114,000000,32.5369,32.6954,32.3509,32.5654,1979096.3865688,0
+COLD.US,D,20200115,000000,32.6009,33.2425,32.5182,32.8804,1207006.5352788,0
+COLD.US,D,20200116,000000,32.8902,33.2603,32.8262,32.9916,1047334.2692768,0
+COLD.US,D,20200117,000000,33.0014,33.1127,32.8706,32.9276,1428889.0125794,0
+COLD.US,D,20200121,000000,32.9739,33.5879,32.9187,33.4197,1679724.478263,0
+COLD.US,D,20200122,000000,33.4295,33.8664,32.5044,32.7229,2012214.402655,0
+COLD.US,D,20200123,000000,32.7052,33.4295,32.5753,33.217,2198440.6254691,0
+COLD.US,D,20200124,000000,33.2897,33.3744,32.7318,32.7691,933456.98584752,0
+COLD.US,D,20200127,000000,32.5556,32.8351,32.3872,32.5753,1984598.6127249,0
+COLD.US,D,20200128,000000,32.6668,32.9148,32.342,32.6205,2046914.4992814,0
+COLD.US,D,20200129,000000,32.8351,32.9965,32.5369,32.5841,1242920.8812601,0
+COLD.US,D,20200130,000000,32.5369,32.9837,32.5369,32.6668,1630457.4538113,0
+COLD.US,D,20200131,000000,32.6668,32.7416,32.0084,32.0448,1651256.1735139,0
+COLD.US,D,20200203,000000,32.1177,32.4719,31.8411,31.9326,1176829.1364587,0
+COLD.US,D,20200204,000000,31.9887,32.4257,31.9887,32.0802,1211216.271745,0
+COLD.US,D,20200205,000000,32.0989,32.2525,32.0084,32.1177,895544.97105318,0
+COLD.US,D,20200206,000000,32.157,32.8449,32.0734,32.4444,877990.68498239,0
+COLD.US,D,20200207,000000,32.5753,32.8616,32.4719,32.6303,1056137.8311266,0
+COLD.US,D,20200210,000000,32.7318,33.0014,32.5654,32.8449,1423097.195573,0
+COLD.US,D,20200211,000000,32.8706,33.2425,32.8706,33.151,1204522.1506154,0
+COLD.US,D,20200212,000000,33.1215,33.9964,33.1127,33.9866,1721727.3448588,0
+COLD.US,D,20200213,000000,33.9511,34.9264,33.8664,34.6744,1532779.9841598,0
+COLD.US,D,20200214,000000,34.7965,35.4382,34.638,35.3821,1845877.4826626,0
+COLD.US,D,20200218,000000,35.5307,35.9135,35.3072,35.5966,3105957.3838855,0
+COLD.US,D,20200219,000000,35.5789,35.7265,34.0997,34.1352,2333407.2355596,0
+COLD.US,D,20200220,000000,34.1824,34.8703,34.0711,34.7227,1878071.8563526,0
+COLD.US,D,20200221,000000,32.527,32.8538,31.5704,32.3598,5454621.48477,0
+COLD.US,D,20200224,000000,31.6069,32.1373,31.2083,31.4494,2838365.2771049,0
+COLD.US,D,20200225,000000,31.5232,31.6541,30.5381,30.8914,2432770.4287925,0
+COLD.US,D,20200226,000000,30.92,31.0686,29.6444,30.0637,2143104.3864595,0
+COLD.US,D,20200227,000000,29.795,30.2301,28.9113,28.9113,2852136.5921731,0
+COLD.US,D,20200228,000000,28.2519,28.9497,27.0532,28.5118,3910396.057319,0
+COLD.US,D,20200302,000000,28.6416,30.2596,28.2617,30.2133,3054473.2112394,0
+COLD.US,D,20200303,000000,30.2133,31.7408,29.9151,30.111,4279287.0435424,0
+COLD.US,D,20200304,000000,30.6326,31.0125,30.1661,31.0125,1438668.0383462,0
+COLD.US,D,20200305,000000,30.4741,30.4741,29.2646,29.4959,3140924.7169808,0
+COLD.US,D,20200306,000000,28.5491,29.3945,28.0285,29.2646,3631833.0297982,0
+COLD.US,D,20200309,000000,27.5817,28.1909,25.7148,27.6093,3100935.77693,0
+COLD.US,D,20200310,000000,28.001,29.0795,27.2569,29.0048,2170426.5211063,0
+COLD.US,D,20200311,000000,28.372,28.372,27.2845,27.8326,2929199.2577146,0
+COLD.US,D,20200312,000000,25.7049,27.192,24.4314,25.4983,2757138.5999683,0
+COLD.US,D,20200313,000000,26.6802,27.8425,25.4717,27.6279,3203978.2981244,0
+COLD.US,D,20200316,000000,24.4964,24.9973,22.0833,22.3392,2907751.2448422,0
+COLD.US,D,20200317,000000,22.9523,27.0336,21.6611,26.4027,4141386.9289435,0
+COLD.US,D,20200318,000000,24.5604,27.9813,24.0034,26.6251,3832670.8892005,0
+COLD.US,D,20200319,000000,26.6251,29.5244,26.6251,28.0285,3780920.4961938,0
+COLD.US,D,20200320,000000,28.4291,28.9576,26.8003,27.9527,5171477.841273,0
+COLD.US,D,20200323,000000,27.8799,28.2519,25.6479,26.3259,3130184.4528127,0
+COLD.US,D,20200324,000000,26.6517,28.8926,26.0386,28.6898,2946059.5418528,0
+COLD.US,D,20200325,000000,28.308,31.3421,27.8514,29.5717,3835314.8028586,0
+COLD.US,D,20200326,000000,29.6444,30.7802,28.5491,30.6414,2483684.5647122,0
+COLD.US,D,20200327,000000,30.0175,31.848,29.9338,31.5045,3280697.5190784,0
+COLD.US,D,20200330,000000,32.0113,32.8696,31.1217,32.7032,2553366.2199493,0
+COLD.US,D,20200331,000000,32.403,32.6845,31.0469,31.8431,3216190.903142,0
+COLD.US,D,20200401,000000,30.4396,31.786,29.6524,30.8973,2800420.7468466,0
+COLD.US,D,20200402,000000,30.4771,31.4258,29.9998,31.2614,2951571.9290913,0
+COLD.US,D,20200403,000000,30.9534,31.8047,30.3639,31.3087,2317040.7800293,0
+COLD.US,D,20200406,000000,32.2712,33.5624,31.4671,32.0015,1671133.2830367,0
+COLD.US,D,20200407,000000,32.4975,33.7877,31.4671,31.9533,1674767.9022353,0
+COLD.US,D,20200408,000000,32.217,32.5241,31.2526,32.2525,2072651.5050632,0
+COLD.US,D,20200409,000000,32.7032,33.9285,32.3469,33.6293,3401371.5505702,0
+COLD.US,D,20200413,000000,33.3754,33.4511,31.4022,31.9168,2536404.3249864,0
+COLD.US,D,20200414,000000,32.6275,32.9916,32.2338,32.5241,1271477.5874266,0
+COLD.US,D,20200415,000000,31.7014,31.8047,30.4771,30.9436,1630973.6368006,0
+COLD.US,D,20200416,000000,31.2428,31.3283,30.5233,30.9997,1588614.1162102,0
+COLD.US,D,20200417,000000,31.4868,32.281,31.1551,32.0586,1549117.9886593,0
+COLD.US,D,20200420,000000,31.8894,32.1796,30.9072,31.7949,1343285.9572241,0
+COLD.US,D,20200421,000000,31.3283,31.8145,30.5321,30.7192,961296.31959187,0
+COLD.US,D,20200422,000000,31.0567,31.5892,30.9534,31.224,1482705.1536519,0
+COLD.US,D,20200423,000000,31.412,31.598,29.6809,29.7557,1060674.7544484,0
+COLD.US,D,20200424,000000,29.8865,30.0175,29.2499,29.3168,2803083.9665614,0
+COLD.US,D,20200427,000000,29.6258,30.2517,29.4664,29.9614,1462773.1742838,0
+COLD.US,D,20200428,000000,30.5597,30.8176,30.112,30.2055,2988374.3536803,0
+COLD.US,D,20200429,000000,30.7842,31.0656,28.9329,29.1574,2411475.8482654,0
+COLD.US,D,20200430,000000,28.7459,28.9053,27.7166,28.6151,2799422.9285484,0
+COLD.US,D,20200501,000000,27.9882,28.3513,27.3229,27.3996,1421627.9030482,0
+COLD.US,D,20200504,000000,27.1181,27.2677,25.9775,27.1369,2966704.8292101,0
+COLD.US,D,20200505,000000,27.2304,27.7539,26.7166,27.502,2596789.605874,0
+COLD.US,D,20200506,000000,27.7264,28.3612,27.5955,28.185,2130981.1989677,0
+COLD.US,D,20200507,000000,28.9526,29.6376,28.4477,29.1574,2152319.4721493,0
+COLD.US,D,20200508,000000,30.4486,33.0014,30.4486,32.9365,3409939.3753068,0
+COLD.US,D,20200511,000000,32.9739,33.5722,32.6648,33.0683,2430087.9030211,0
+COLD.US,D,20200512,000000,33.1323,33.4984,31.1601,31.1689,2337962.4488298,0
+COLD.US,D,20200513,000000,31.0656,31.3638,30.5597,30.8599,2503955.9242347,0
+COLD.US,D,20200514,000000,30.4859,31.4868,30.294,31.2614,2632164.3983762,0
+COLD.US,D,20200515,000000,30.9436,32.0015,30.3176,31.7476,2164018.9425023,0
+COLD.US,D,20200518,000000,32.8696,32.9837,31.6551,32.534,2012619.8298454,0
+COLD.US,D,20200519,000000,32.5241,32.7869,31.8047,31.8145,2024852.757028,0
+COLD.US,D,20200520,000000,32.1796,32.844,32.0015,32.3646,1618049.7560102,0
+COLD.US,D,20200521,000000,32.1796,32.5526,32.1796,32.3745,2351346.6266559,0
+COLD.US,D,20200522,000000,32.3745,32.5506,32.1609,32.4503,1111530.972198,0
+COLD.US,D,20200526,000000,32.9551,33.3576,32.3302,32.5723,1680653.2012005,0
+COLD.US,D,20200527,000000,32.9089,33.0338,32.2525,32.9551,1048268.0727556,0
+COLD.US,D,20200528,000000,32.9739,33.208,32.4699,33.0949,1467771.4107495,0
+COLD.US,D,20200529,000000,32.9177,33.5624,32.841,33.4029,4365356.492583,0
+COLD.US,D,20200601,000000,33.4029,33.7228,32.9739,33.4511,1355647.930154,0
+COLD.US,D,20200602,000000,33.7228,33.7228,33.0388,33.2179,1766931.96854,0
+COLD.US,D,20200603,000000,33.3941,34.0022,33.1225,33.6657,2077803.1738742,0
+COLD.US,D,20200604,000000,33.3203,33.5348,32.6845,32.9739,1798435.388622,0
+COLD.US,D,20200605,000000,33.461,33.8626,32.8528,33.5821,3839298.9632941,0
+COLD.US,D,20200608,000000,33.6293,33.8822,33.1608,33.3754,2375210.9449391,0
+COLD.US,D,20200609,000000,32.8341,33.1608,32.4779,32.9739,1330298.0616142,0
+COLD.US,D,20200610,000000,32.9739,33.152,32.5241,32.8616,1854409.7436106,0
+COLD.US,D,20200611,000000,31.9267,32.844,31.7112,31.8047,2226631.5326668,0
+COLD.US,D,20200612,000000,32.4877,32.591,31.8145,32.5624,1475022.3591982,0
+COLD.US,D,20200615,000000,31.8598,33.3941,31.6453,33.1806,2154909.5320702,0
+COLD.US,D,20200616,000000,33.9747,34.0781,33.2721,33.9383,1533247.3939533,0
+COLD.US,D,20200617,000000,34.0879,34.0879,33.5624,33.8527,1460315.2084348,0
+COLD.US,D,20200618,000000,33.5162,33.835,33.3754,33.7307,7604790.8718692,0
+COLD.US,D,20200619,000000,33.9471,34.1243,33.5535,33.7307,4139582.3206972,0
+COLD.US,D,20200622,000000,33.6756,34.5445,33.1806,34.4806,2576744.8384905,0
+COLD.US,D,20200623,000000,34.7413,34.7413,33.8252,33.8626,1412782.6807603,0
+COLD.US,D,20200624,000000,33.7503,34.209,33.4709,34.1528,2236513.1853664,0
+COLD.US,D,20200625,000000,34.0495,34.2749,33.336,34.143,1373279.4404516,0
+COLD.US,D,20200626,000000,33.9088,34.2601,33.5535,33.9187,5230384.6846617,0
+COLD.US,D,20200629,000000,34.4737,34.5219,33.8055,34.0416,1495531.4880506,0
+COLD.US,D,20200630,000000,34.0505,34.4924,33.956,34.1538,1572375.690319,0
+COLD.US,D,20200701,000000,34.3526,34.7463,34.0416,34.455,1841157.6598566,0
+COLD.US,D,20200702,000000,34.7847,35.0287,34.4874,34.5396,901834.68110054,0
+COLD.US,D,20200706,000000,35.0189,35.4057,34.6626,35.2275,1222095.7427429,0
+COLD.US,D,20200707,000000,34.831,35.3112,34.5869,34.9353,1556981.6503808,0
+COLD.US,D,20200708,000000,35.5277,35.63,34.2571,34.3979,1804347.1064017,0
+COLD.US,D,20200709,000000,34.2936,34.9648,34.2936,34.831,1075454.0488974,0
+COLD.US,D,20200710,000000,34.766,34.9165,34.0791,34.5771,922067.42850975,0
+COLD.US,D,20200713,000000,34.5022,34.6725,33.5614,33.5997,1080819.1004401,0
+COLD.US,D,20200714,000000,33.5997,34.0889,32.9493,33.2779,1228260.471476,0
+COLD.US,D,20200715,000000,33.7966,34.0889,33.5328,34.0131,1909959.3653519,0
+COLD.US,D,20200716,000000,33.7395,34.0791,33.645,34.0131,1554654.7624958,0
+COLD.US,D,20200717,000000,34.0692,35.4706,34.0505,35.3299,1404177.2600186,0
+COLD.US,D,20200720,000000,35.4992,35.6871,35.2826,35.3299,2072609.8446251,0
+COLD.US,D,20200721,000000,35.264,35.8653,35.141,35.6212,2246347.0809785,0
+COLD.US,D,20200722,000000,35.6399,36.6851,35.5838,36.6753,966532.32538735,0
+COLD.US,D,20200723,000000,36.6939,37.2677,36.2698,36.2796,1918944.8105779,0
+COLD.US,D,20200724,000000,36.2157,36.2157,35.5563,36.0651,1327659.2284974,0
+COLD.US,D,20200727,000000,35.9046,37.062,35.8377,37.0325,848380.27456396,0
+COLD.US,D,20200728,000000,36.9302,37.438,36.7786,37.1732,716156.14063139,0
+COLD.US,D,20200729,000000,37.3237,38.0776,37.3237,38.058,626583.15035598,0
+COLD.US,D,20200730,000000,37.871,38.3778,37.7194,37.9645,1200358.1390203,0
+COLD.US,D,20200731,000000,38.058,38.058,37.3533,37.9645,1538688.6536146,0
+COLD.US,D,20200803,000000,38.116,38.1996,37.7194,37.8513,1021261.9477736,0
+COLD.US,D,20200804,000000,37.739,38.7262,37.739,38.5382,1619867.5736637,0
+COLD.US,D,20200805,000000,38.5845,38.7262,38.0402,38.5382,1116441.8233546,0
+COLD.US,D,20200806,000000,38.4821,38.8492,38.2086,38.6239,881587.70817587,0
+COLD.US,D,20200807,000000,38.5943,38.5943,36.2343,37.1831,2496052.6342916,0
+COLD.US,D,20200810,000000,37.25,37.9841,36.75,36.873,1200443.4921131,0
+COLD.US,D,20200811,000000,37.126,37.126,35.8102,36.3839,1299541.4810934,0
+COLD.US,D,20200812,000000,36.6004,36.873,36.2343,36.4695,1001815.6681474,0
+COLD.US,D,20200813,000000,37.126,37.2775,36.1004,36.4302,1188014.4560388,0
+COLD.US,D,20200814,000000,36.4115,36.6457,35.7442,35.8102,548398.7013101,0
+COLD.US,D,20200817,000000,35.7531,36.6753,35.63,36.4951,936976.78481425,0
+COLD.US,D,20200818,000000,36.6102,36.9773,36.1379,36.7688,1270694.1679683,0
+COLD.US,D,20200819,000000,36.7973,36.9262,35.82,36.2343,954295.33377179,0
+COLD.US,D,20200820,000000,36.2058,36.6939,36.1142,36.4026,647152.22959486,0
+COLD.US,D,20200821,000000,36.5149,36.7884,36.0798,36.4302,527382.53444265,0
+COLD.US,D,20200824,000000,36.5818,36.628,35.6212,35.9618,1043052.389125,0
+COLD.US,D,20200825,000000,35.9618,36.4115,35.8948,36.3938,607846.11428598,0
+COLD.US,D,20200826,000000,36.2698,36.5149,35.7069,35.9145,1235461.6306207,0
+COLD.US,D,20200827,000000,36.0159,36.4873,35.9046,36.2255,765748.31972208,0
+COLD.US,D,20200828,000000,36.3938,36.4026,35.8279,36.2255,438689.49390893,0
+COLD.US,D,20200831,000000,36.1959,36.3367,35.8751,36.0848,1096569.794373,0
+COLD.US,D,20200901,000000,36.0257,36.4873,35.6596,36.3081,602870.23220166,0
+COLD.US,D,20200902,000000,36.3563,36.4951,35.9518,36.4597,1169549.736979,0
+COLD.US,D,20200903,000000,36.4695,36.6753,35.5838,35.6969,1044058.3362894,0
+COLD.US,D,20200904,000000,35.7157,36.2058,35.2177,35.6969,884492.76165332,0
+COLD.US,D,20200908,000000,35.4804,35.7107,35.0189,35.4992,1287998.4914104,0
+COLD.US,D,20200909,000000,35.7531,36.2157,35.452,35.5759,1159663.0037381,0
+COLD.US,D,20200910,000000,35.508,35.7157,34.8408,34.8408,1350995.1704922,0
+COLD.US,D,20200911,000000,34.8408,34.9353,34.0889,34.3232,988360.36274396,0
+COLD.US,D,20200914,000000,34.6144,34.954,34.4451,34.7561,1043340.9638671,0
+COLD.US,D,20200915,000000,34.8506,35.01,34.6065,34.8122,1141925.8181829,0
+COLD.US,D,20200916,000000,35.0485,35.198,34.455,34.4924,2028396.9425927,0
+COLD.US,D,20200917,000000,34.2936,34.333,33.5417,33.7966,2047432.7144872,0
+COLD.US,D,20200918,000000,33.5703,33.7395,33.1087,33.2779,2679373.8036283,0
+COLD.US,D,20200921,000000,33.0536,33.3458,32.7426,33.0438,2036250.4432318,0
+COLD.US,D,20200922,000000,33.0438,33.6932,33.0054,33.1756,1966135.9258815,0
+COLD.US,D,20200923,000000,33.2317,33.523,32.8558,33.1087,1476566.8437333,0
+COLD.US,D,20200924,000000,33.1658,33.834,33.1471,33.5614,1050724.006388,0
+COLD.US,D,20200925,000000,33.3911,33.834,33.214,33.6834,893949.68110579,0
+COLD.US,D,20200928,000000,34.0318,34.1922,33.6834,33.9659,962704.64562186,0
+COLD.US,D,20200929,000000,33.833,34.023,33.3035,33.6057,1354156.2832478,0
+COLD.US,D,20200930,000000,33.8989,34.0554,33.4167,33.833,1793491.0058934,0
+COLD.US,D,20201001,000000,33.9285,34.4954,33.2986,34.4954,1767485.7475345,0
+COLD.US,D,20201002,000000,34.0801,34.8457,33.8901,34.4855,1881992.0019685,0
+COLD.US,D,20201005,000000,34.6469,35.5129,33.9836,35.3859,1356853.0345347,0
+COLD.US,D,20201006,000000,35.5661,35.8082,35.1026,35.5179,1221087.7633622,0
+COLD.US,D,20201007,000000,35.6498,35.7974,35.0386,35.2807,1623420.9042025,0
+COLD.US,D,20201008,000000,35.4795,35.9755,35.3575,35.944,1393943.0177574,0
+COLD.US,D,20201009,000000,36.2383,36.9793,36.0188,36.8051,1577859.6265267,0
+COLD.US,D,20201012,000000,36.7756,37.245,36.3515,37.0315,598271.3262769,0
+COLD.US,D,20201013,000000,36.1999,36.5876,35.7541,36.4745,2862567.9594342,0
+COLD.US,D,20201014,000000,36.4164,36.569,35.6979,35.7452,15037852.337281,0
+COLD.US,D,20201015,000000,35.2708,35.8485,35.2708,35.508,3851385.5708891,0
+COLD.US,D,20201016,000000,35.5465,35.5759,35.2708,35.2906,4665155.1663524,0
+COLD.US,D,20201019,000000,35.5277,35.5838,34.3202,34.3831,2591569.8578104,0
+COLD.US,D,20201020,000000,34.6469,35.1911,34.4195,34.9126,4150169.15252,0
+COLD.US,D,20201021,000000,34.9225,35.3378,34.6991,34.8743,3711314.032967,0
+COLD.US,D,20201022,000000,34.8555,35.3279,34.6666,35.1282,4792093.5051855,0
+COLD.US,D,20201023,000000,35.2157,35.4047,34.8418,35.1961,1514435.165873,0
+COLD.US,D,20201026,000000,34.8743,35.0553,34.7315,35.016,2014022.059226,0
+COLD.US,D,20201027,000000,34.9864,35.2433,34.8555,34.9412,1739680.9614705,0
+COLD.US,D,20201028,000000,34.6666,34.8555,34.0416,34.0899,2602587.5195299,0
+COLD.US,D,20201029,000000,34.0801,34.4009,33.6352,34.203,1808549.7301102,0
+COLD.US,D,20201030,000000,34.2306,34.4954,33.8714,34.2867,1475411.5286568,0
+COLD.US,D,20201102,000000,34.5524,34.642,33.8045,34.2956,1467922.8108782,0
+COLD.US,D,20201103,000000,34.4766,34.8939,34.1636,34.8162,1212488.43927,0
+COLD.US,D,20201104,000000,34.9678,35.5465,34.8939,34.95,1510990.5589166,0
+COLD.US,D,20201105,000000,35.2345,35.4608,34.9323,35.1774,1765928.0535922,0
+COLD.US,D,20201106,000000,35.7265,35.944,35.0258,35.3279,2264270.2143428,0
+COLD.US,D,20201109,000000,36.435,36.4745,33.0044,33.1136,6091408.3941398,0
+COLD.US,D,20201110,000000,32.9896,33.4826,32.6019,32.6688,5473789.3507367,0
+COLD.US,D,20201111,000000,32.8666,34.2217,32.8666,33.8714,2250333.2736304,0
+COLD.US,D,20201112,000000,33.9088,34.5052,33.7759,34.4009,2815628.8389757,0
+COLD.US,D,20201113,000000,34.5426,34.95,34.1352,34.8644,1843321.9704221,0
+COLD.US,D,20201116,000000,35.0731,35.3044,33.8428,34.95,1568861.9880017,0
+COLD.US,D,20201117,000000,34.7315,34.7611,34.0702,34.1066,1811980.1115512,0
+COLD.US,D,20201118,000000,34.0702,34.4393,33.2465,33.3134,2086769.3130435,0
+COLD.US,D,20201119,000000,33.4069,33.7583,33.1136,33.1421,2295639.5081364,0
+COLD.US,D,20201120,000000,33.2839,33.3134,32.3007,32.5556,3962039.7589598,0
+COLD.US,D,20201123,000000,32.526,32.717,32.1393,32.3203,4347841.8347338,0
+COLD.US,D,20201124,000000,32.3646,32.3646,31.41,31.5429,4323417.6408067,0
+COLD.US,D,20201125,000000,31.5616,32.2426,31.3165,31.9779,2812413.872483,0
+COLD.US,D,20201127,000000,32.0812,32.2692,31.8323,32.1777,877295.66694162,0
+COLD.US,D,20201130,000000,32.3401,32.6884,31.7506,32.3007,2767695.9646519,0
+COLD.US,D,20201201,000000,32.4139,32.6884,32.035,32.4897,1475677.7490174,0
+COLD.US,D,20201202,000000,32.4139,32.7633,31.9503,32.0251,1509509.0730928,0
+COLD.US,D,20201203,000000,31.8834,32.3401,31.8637,32.0251,2016769.6159252,0
+COLD.US,D,20201204,000000,32.2328,32.5083,31.903,32.2909,1347341.2452369,0
+COLD.US,D,20201207,000000,32.3558,32.6973,31.9218,32.4709,1643336.6258387,0
+COLD.US,D,20201208,000000,32.3401,32.5654,31.8736,31.912,1936821.2029629,0
+COLD.US,D,20201209,000000,31.9405,32.0074,31.4002,31.7988,1621221.0298483,0
+COLD.US,D,20201210,000000,31.8371,32.1589,31.7604,31.8273,1318445.1589159,0
+COLD.US,D,20201211,000000,32.0644,32.3844,31.7033,32.1295,1461038.6775065,0
+COLD.US,D,20201214,000000,32.2426,32.6019,31.912,32.0644,1739953.2784807,0
+COLD.US,D,20201215,000000,32.0153,32.9729,31.9267,32.9729,1332560.9346797,0
+COLD.US,D,20201216,000000,33.1225,33.6253,33.1087,33.6057,2149521.1100378,0
+COLD.US,D,20201217,000000,33.6431,34.1636,33.6391,34.0131,1973515.9200777,0
+COLD.US,D,20201218,000000,34.1165,34.2779,33.7248,34.0032,3837256.5857181,0
+COLD.US,D,20201221,000000,33.5978,34.2129,33.5978,34.1932,2541882.1645446,0
+COLD.US,D,20201222,000000,34.0987,34.826,33.9934,34.7807,2145186.3922572,0
+COLD.US,D,20201223,000000,34.9323,35.133,34.1352,34.1932,1357883.3682968,0
+COLD.US,D,20201224,000000,34.145,34.457,34.0032,34.4481,632238.80885737,0
+COLD.US,D,20201228,000000,34.7413,34.7807,33.9659,34.1834,999318.07407686,0
+COLD.US,D,20201229,000000,34.4009,34.8457,34.145,34.2129,872366.52583666,0
+COLD.US,D,20201230,000000,34.2129,34.9451,34.2129,34.9067,1223438.0217369,0
+COLD.US,D,20201231,000000,34.9914,35.639,34.7167,35.5355,1273317.7594615,0
+COLD.US,D,20210104,000000,35.5061,35.634,33.9265,33.9826,2295528.7523375,0
+COLD.US,D,20210105,000000,33.9639,34.3831,33.4501,33.6686,1767921.6579723,0
+COLD.US,D,20210106,000000,33.6785,33.7356,32.6117,32.7268,1807850.6476365,0
+COLD.US,D,20210107,000000,32.6117,33.0506,32.3283,32.6412,1603819.1600146,0
+COLD.US,D,20210108,000000,32.8223,33.5643,32.7514,33.526,1155966.4019364,0
+COLD.US,D,20210111,000000,33.6401,33.8793,33.1165,33.1746,1132669.072055,0
+COLD.US,D,20210112,000000,33.0024,33.2405,32.5792,33.0604,1239855.2826795,0
+COLD.US,D,20210113,000000,33.0408,33.5072,33.0408,33.1943,740868.9093005,0
+COLD.US,D,20210114,000000,33.2681,33.3744,32.2889,32.5359,2112672.9605778,0
+COLD.US,D,20210115,000000,32.4699,32.7082,31.8894,32.5172,2243217.4675785,0
+COLD.US,D,20210119,000000,32.7357,33.0801,32.3646,32.526,1301311.5416593,0
+COLD.US,D,20210120,000000,32.6117,33.7553,32.4217,33.5171,2916790.5438053,0
+COLD.US,D,20210121,000000,33.5358,33.8694,32.9788,33.6401,1141216.5746267,0
+COLD.US,D,20210122,000000,33.6313,34.1736,33.526,33.6982,1060046.7995519,0
+COLD.US,D,20210125,000000,33.6017,34.326,33.4217,34.1636,1211162.4180079,0
+COLD.US,D,20210126,000000,34.269,34.6203,33.8694,34.4205,758573.5793918,0
+COLD.US,D,20210127,000000,34.336,34.5357,33.1844,33.2032,1243895.3290686,0
+COLD.US,D,20210128,000000,33.2032,33.6313,32.6215,33.089,1807213.5477658,0
+COLD.US,D,20210129,000000,32.8686,33.5446,32.5654,33.2307,1660902.0891003,0
+COLD.US,D,20210201,000000,33.3656,34.3644,33.022,34.2966,1576229.7888989,0
+COLD.US,D,20210202,000000,34.3556,34.9914,34.0791,34.764,1689605.1148543,0
+COLD.US,D,20210203,000000,34.5633,34.8112,33.9738,34.336,825822.6714862,0
+COLD.US,D,20210204,000000,34.3556,34.6115,34.0122,34.2493,1067078.2686194,0
+COLD.US,D,20210205,000000,34.2779,34.8979,33.897,34.764,1055615.5514879,0
+COLD.US,D,20210208,000000,34.8398,34.9264,34.3694,34.4491,1071405.8736422,0
+COLD.US,D,20210209,000000,34.4402,34.8398,34.1932,34.7345,1664063.2018559,0
+COLD.US,D,20210210,000000,34.9914,35.3545,34.3458,34.6498,2034617.5572793,0
+COLD.US,D,20210211,000000,34.8024,34.8881,34.4874,34.6872,1641320.6670772,0
+COLD.US,D,20210212,000000,34.64,34.64,33.6598,33.9265,1957172.835037,0
+COLD.US,D,20210216,000000,34.0407,34.0505,33.1943,33.8114,1222241.0462223,0
+COLD.US,D,20210217,000000,33.8408,34.0977,33.5072,33.9363,1892276.0335339,0
+COLD.US,D,20210218,000000,33.8508,34.3743,33.6401,33.6686,1562226.8011505,0
+COLD.US,D,20210219,000000,34.0692,35.3545,33.9738,35.011,2887208.5844177,0
+COLD.US,D,20210222,000000,34.8781,35.6202,34.336,35.4588,3201306.9495437,0
+COLD.US,D,20210223,000000,35.134,35.6969,34.83,35.6488,2225878.596456,0
+COLD.US,D,20210224,000000,35.5818,35.9253,35.3831,35.4588,957616.9916304,0
+COLD.US,D,20210225,000000,35.3633,35.8977,34.145,34.4688,1855034.6501824,0
+COLD.US,D,20210226,000000,34.5633,34.8112,33.3557,33.3557,1457874.5164262,0
+COLD.US,D,20210301,000000,33.8114,34.145,33.2779,33.5643,1831535.1147598,0
+COLD.US,D,20210302,000000,33.5446,33.6785,32.6019,32.842,1789430.6373394,0
+COLD.US,D,20210303,000000,32.5172,33.0024,32.4316,32.6117,1489735.6066111,0
+COLD.US,D,20210304,000000,32.6796,32.7977,32.1363,32.4129,2466258.3082805,0
+COLD.US,D,20210305,000000,32.5359,32.6894,31.3559,32.6117,1831741.3847339,0
+COLD.US,D,20210308,000000,32.5841,33.1402,32.1944,32.2692,1988901.8311499,0
+COLD.US,D,20210309,000000,32.5458,33.3173,32.3283,32.842,1489300.7122816,0
+COLD.US,D,20210310,000000,32.9365,33.2593,32.718,32.9365,1210401.3529311,0
+COLD.US,D,20210311,000000,33.0801,33.4699,32.8321,32.9365,2185198.7027976,0
+COLD.US,D,20210312,000000,32.8686,34.0593,32.8321,33.9541,2158853.0481759,0
+COLD.US,D,20210315,000000,34.022,35.5917,33.897,35.3447,5901865.5940084,0
+COLD.US,D,20210316,000000,35.4776,36.2392,35.2876,36.0395,3613548.1618981,0
+COLD.US,D,20210317,000000,35.9814,36.069,35.325,35.63,2606831.8036766,0
+COLD.US,D,20210318,000000,35.45,36.2766,35.1154,36.1241,2890274.1829982,0
+COLD.US,D,20210319,000000,36.3543,36.4016,35.3348,35.574,10508766.258467,0
+COLD.US,D,20210322,000000,35.2315,35.6684,35.0209,35.4204,2236727.5842066,0
+COLD.US,D,20210323,000000,35.3162,36.0542,35.2403,35.6202,2192845.9334626,0
+COLD.US,D,20210324,000000,35.6114,36.1526,35.263,35.8112,1136491.6712793,0
+COLD.US,D,20210325,000000,35.7924,36.3543,35.3633,36.3445,1145570.598464,0
+COLD.US,D,20210326,000000,36.4016,37.0679,36.1921,37.0679,1476263.0273675,0
+COLD.US,D,20210329,000000,36.9252,37.3956,36.3633,37.2402,1865413.1798146,0
+COLD.US,D,20210330,000000,37.0964,37.2303,36.5493,36.942,1309864.1247722,0
+COLD.US,D,20210331,000000,36.942,37.3641,36.569,36.8277,1965454.1172479,0
+COLD.US,D,20210401,000000,37.1329,37.1329,36.6929,37.0866,1802902.2004748,0
+COLD.US,D,20210405,000000,37.1811,37.3247,36.9036,37.3247,1845486.2809877,0
+COLD.US,D,20210406,000000,37.4202,37.9094,36.9567,37.8896,2010345.7795892,0
+COLD.US,D,20210407,000000,37.9861,38.0618,37.6889,37.871,1290828.3528776,0
+COLD.US,D,20210408,000000,37.8611,38.2154,37.5167,37.6131,1151925.3394392,0
+COLD.US,D,20210409,000000,37.5836,37.8227,37.4064,37.747,769200.03943628,0
+COLD.US,D,20210412,000000,37.5934,37.9094,37.1613,37.8798,1077677.2937411,0
+COLD.US,D,20210413,000000,38.1573,38.1958,37.6889,38.1475,1703386.591005,0
+COLD.US,D,20210414,000000,38.1475,38.1475,37.0669,37.123,1138346.0688297,0
+COLD.US,D,20210415,000000,37.2766,37.9861,37.2766,37.9861,1648065.5936191,0
+COLD.US,D,20210416,000000,38.1573,38.2351,37.5452,37.564,981041.33504264,0
+COLD.US,D,20210419,000000,37.555,37.6407,36.942,37.0472,1892849.118585,0
+COLD.US,D,20210420,000000,37.0374,37.564,36.7422,37.4399,6869962.7260957,0
+COLD.US,D,20210421,000000,37.4399,37.742,37.3346,37.4881,4021649.7492551,0
+COLD.US,D,20210422,000000,37.497,37.747,36.8937,37.0472,1091078.7454075,0
+COLD.US,D,20210423,000000,37.0275,37.5836,36.875,37.5836,1944070.1191952,0
+COLD.US,D,20210426,000000,37.6505,38.0422,37.4202,37.9665,1847956.4401355,0
+COLD.US,D,20210427,000000,37.9379,38.0038,37.2303,37.3346,1032183.0792096,0
+COLD.US,D,20210428,000000,37.3543,37.621,37.1063,37.1909,1514471.7457699,0
+COLD.US,D,20210429,000000,37.3543,38.1013,37.2402,38.052,1859540.0741484,0
+COLD.US,D,20210430,000000,37.9575,38.8187,37.7893,38.6652,1729756.6322246,0
+COLD.US,D,20210503,000000,38.8187,39.046,38.0422,38.3011,1716827.6708929,0
+COLD.US,D,20210504,000000,38.245,38.5215,37.5836,37.6692,1926764.7796449,0
+COLD.US,D,20210505,000000,37.6791,37.6791,36.75,36.9518,1691975.695394,0
+COLD.US,D,20210506,000000,37.0866,37.4114,36.1566,36.2157,2243777.3432224,0
+COLD.US,D,20210507,000000,36.0621,37.1063,35.2856,36.7323,5108720.9637375,0
+COLD.US,D,20210510,000000,36.625,37.7981,36.5305,36.942,2139431.1551476,0
+COLD.US,D,20210511,000000,36.6743,36.75,36.132,36.3495,1309623.3071176,0
+COLD.US,D,20210512,000000,36.0523,36.2904,35.5641,35.6979,1884862.5077655,0
+COLD.US,D,20210513,000000,35.6694,35.9844,35.3535,35.7541,3017017.4290478,0
+COLD.US,D,20210514,000000,36.0325,36.8081,35.8693,36.7225,1378717.6517882,0
+COLD.US,D,20210517,000000,36.7422,36.7884,36.2058,36.3199,2224084.1492923,0
+COLD.US,D,20210518,000000,36.2806,36.6447,36.0621,36.1094,1605435.7882351,0
+COLD.US,D,20210519,000000,35.8987,36.3583,35.6881,36.253,1188003.2788481,0
+COLD.US,D,20210520,000000,36.1861,36.7225,36.0719,36.1763,1798495.3390086,0
+COLD.US,D,20210521,000000,36.1959,36.6929,36.1094,36.3771,1851808.5064989,0
+COLD.US,D,20210524,000000,36.5011,36.6497,36.2058,36.3672,1384166.0242072,0
+COLD.US,D,20210525,000000,36.3869,36.8839,36.0129,36.7688,2460505.1033874,0
+COLD.US,D,20210526,000000,36.8563,37.3445,36.7835,36.8367,1596124.172262,0
+COLD.US,D,20210527,000000,36.7225,36.9803,35.8741,36.0818,5165820.1505551,0
+COLD.US,D,20210528,000000,36.1172,36.5207,36.0906,36.3967,1723208.8306825,0
+COLD.US,D,20210601,000000,36.4056,36.6162,36.0719,36.569,2209707.2337091,0
+COLD.US,D,20210602,000000,36.7028,37.1613,36.444,37.0964,2041179.5843367,0
+COLD.US,D,20210603,000000,37.0472,37.3641,36.8563,37.1152,1819722.8563914,0
+COLD.US,D,20210604,000000,37.249,37.4685,36.6349,37.0374,1675393.8249154,0
+COLD.US,D,20210607,000000,37.2303,38.6081,37.0571,37.7932,2074625.8033866,0
+COLD.US,D,20210608,000000,37.8227,38.1958,37.8227,38.0816,1616704.4286916,0
+COLD.US,D,20210609,000000,38.2636,38.3197,37.4881,37.5836,1682455.7772302,0
+COLD.US,D,20210610,000000,37.5934,37.9379,37.4488,37.7843,1972963.1571915,0
+COLD.US,D,20210611,000000,37.7174,37.9182,37.2588,37.5452,1481764.2374155,0
+COLD.US,D,20210614,000000,37.5167,37.7076,37.2008,37.5934,1317149.6209013,0
+COLD.US,D,20210615,000000,37.4685,37.6889,36.9518,36.9616,1237324.1570369,0
+COLD.US,D,20210616,000000,36.9803,37.2766,36.7884,36.7982,1067495.8891088,0
+COLD.US,D,20210617,000000,36.7884,36.8563,36.5493,36.6929,1551555.6323432,0
+COLD.US,D,20210618,000000,36.5207,36.6545,36.0031,36.0129,1746544.7726772,0
+COLD.US,D,20210621,000000,36.1664,36.5886,36.0031,36.3397,1058822.3891146,0
+COLD.US,D,20210622,000000,36.1959,36.4252,35.7748,36.2806,1555063.238011,0
+COLD.US,D,20210623,000000,36.1861,36.6841,35.9932,36.4342,1970458.4503632,0
+COLD.US,D,20210624,000000,36.5404,36.7323,36.1566,36.3101,1534782.7335141,0
+COLD.US,D,20210625,000000,36.4342,37.4833,36.3445,37.43,4326502.5454439,0
+COLD.US,D,20210628,000000,37.5255,37.5255,37.123,37.3641,1826932.1444021,0
+COLD.US,D,20210629,000000,37.2854,37.7961,37.2194,37.3641,1615652.7566562,0
+COLD.US,D,20210630,000000,37.3828,37.6427,36.3583,36.439,2495742.7212763,0
+COLD.US,D,20210701,000000,36.4194,36.7854,36.2373,36.3435,2559096.0543527,0
+COLD.US,D,20210702,000000,36.3623,37.0157,36.3623,36.7953,1869679.8183427,0
+COLD.US,D,20210706,000000,36.7953,37.2578,36.5738,37.1998,1731344.8094142,0
+COLD.US,D,20210707,000000,37.2667,37.4979,37.0256,37.2578,1674275.0897357,0
+COLD.US,D,20210708,000000,37.0846,37.369,36.7284,37.1043,1267743.3896198,0
+COLD.US,D,20210709,000000,37.065,37.6997,36.8908,37.681,1353015.1936867,0
+COLD.US,D,20210712,000000,37.8355,38.0078,37.5364,37.9123,1368529.134398,0
+COLD.US,D,20210713,000000,37.9123,38.0609,37.4114,37.4793,1279980.3812353,0
+COLD.US,D,20210714,000000,37.3828,37.7528,37.2756,37.6909,1038813.1855196,0
+COLD.US,D,20210715,000000,37.6997,37.9507,37.5078,37.8926,921809.33701507,0
+COLD.US,D,20210716,000000,38.0658,38.5284,37.9024,38.3059,1148882.0952402,0
+COLD.US,D,20210719,000000,38.2685,38.4408,37.555,38.1052,1420778.4365539,0
+COLD.US,D,20210720,000000,38.1425,39.2114,38.1052,38.8748,2970141.3073006,0
+COLD.US,D,20210721,000000,38.865,39.3275,38.1623,38.2489,2646041.388702,0
+COLD.US,D,20210722,000000,37.43,37.5748,36.815,37.3346,6146048.5990004,0
+COLD.US,D,20210723,000000,37.248,37.873,37.122,37.8355,3320402.9649283,0
+COLD.US,D,20210726,000000,37.8159,37.931,37.065,37.2096,2010451.4548469,0
+COLD.US,D,20210727,000000,37.1142,37.5846,36.9104,37.065,2573480.0826936,0
+COLD.US,D,20210728,000000,37.0551,37.4695,36.6309,37.373,2614962.701867,0
+COLD.US,D,20210729,000000,37.5364,37.9507,37.3001,37.3828,1669374.3996616,0
+COLD.US,D,20210730,000000,37.3051,37.8444,37.3051,37.4016,2005663.5527882,0
+COLD.US,D,20210802,000000,37.5462,37.6259,37.2244,37.2578,2699987.59163,0
+COLD.US,D,20210803,000000,37.2578,37.3346,36.94,36.9793,1817691.6560062,0
+COLD.US,D,20210804,000000,37.0748,37.3149,36.9596,36.9882,1717294.0645782,0
+COLD.US,D,20210805,000000,37.1899,37.4399,36.7382,37.2854,1924814.8679194,0
+COLD.US,D,20210806,000000,33.9363,36.005,33.5407,35.8239,10854979.740839,0
+COLD.US,D,20210809,000000,35.6015,35.7846,34.952,35.0238,5600349.6973019,0
+COLD.US,D,20210810,000000,34.9844,35.1488,34.5908,34.7837,4616880.8796578,0
+COLD.US,D,20210811,000000,34.8989,35.4568,34.7936,35.448,3019125.8536598,0
+COLD.US,D,20210812,000000,35.573,36.005,35.4568,35.6202,2727773.0716373,0
+COLD.US,D,20210813,000000,35.6202,35.8801,35.4766,35.6498,1217899.2156839,0
+COLD.US,D,20210816,000000,35.6202,35.7314,35.3368,35.4086,1116791.3645914,0
+COLD.US,D,20210817,000000,35.1783,35.6694,35.0337,35.4666,1267741.3574033,0
+COLD.US,D,20210818,000000,35.4952,36.0936,35.4568,35.939,3785328.3737681,0
+COLD.US,D,20210819,000000,35.8701,36.2324,35.6498,35.8997,1525831.8359686,0
+COLD.US,D,20210820,000000,35.8899,35.9765,35.6202,35.8613,2133785.6577287,0
+COLD.US,D,20210823,000000,35.8141,35.8899,34.7984,34.8122,2872938.3602005,0
+COLD.US,D,20210824,000000,34.9136,35.2541,34.6292,35.0238,1594310.4190416,0
+COLD.US,D,20210825,000000,34.8506,35.0238,34.6095,34.7541,1931776.2255178,0
+COLD.US,D,20210826,000000,34.7443,35.5435,34.6588,35.3988,1666440.8951532,0
+COLD.US,D,20210827,000000,35.4952,35.5149,35.1636,35.3319,1571242.7296239,0
+COLD.US,D,20210830,000000,35.3703,35.3988,35.1242,35.3034,1821065.1353853,0
+COLD.US,D,20210831,000000,35.2738,35.5818,35.1292,35.3703,2310915.6795179,0
+COLD.US,D,20210901,000000,35.2934,36.0887,35.2738,36.005,1830255.8344772,0
+COLD.US,D,20210902,000000,35.9765,36.1595,35.6694,36.1202,1709637.6889389,0
+COLD.US,D,20210903,000000,36.2373,36.2944,35.7846,36.2746,1426823.2645139,0
+COLD.US,D,20210907,000000,36.2846,36.3701,35.7079,35.7748,1670168.9963106,0
+COLD.US,D,20210908,000000,35.6202,35.9765,35.4903,35.7079,1397886.533863,0
+COLD.US,D,20210909,000000,35.5346,35.6979,34.764,34.7739,1410104.2194219,0
+COLD.US,D,20210910,000000,34.7059,34.7739,33.9462,33.9836,1955335.7113269,0
+COLD.US,D,20210913,000000,34.206,34.2828,33.772,33.8015,1327648.0513067,0
+COLD.US,D,20210914,000000,33.9934,34.3064,33.8104,33.9934,1536596.4867345,0
+COLD.US,D,20210915,000000,33.8104,34.1568,33.7336,33.9934,1368087.1273107,0
+COLD.US,D,20210916,000000,34.0032,34.1962,33.705,33.8498,1733922.6760362,0
+COLD.US,D,20210917,000000,33.7631,33.83,33.34,33.3498,3182538.414118,0
+COLD.US,D,20210920,000000,33.2907,33.5703,32.839,33.1952,1609934.0994434,0
+COLD.US,D,20210921,000000,32.5694,32.6363,30.4416,30.4416,5027858.0533532,0
+COLD.US,D,20210922,000000,30.2389,30.5273,29.362,29.8925,8983405.8967245,0
+COLD.US,D,20210923,000000,29.8344,30.1424,29.492,29.796,4919937.1964663,0
+COLD.US,D,20210924,000000,29.8737,29.9692,29.5461,29.5559,4046881.7492383,0
+COLD.US,D,20210927,000000,29.4594,29.7291,28.6308,28.6406,3795382.7648698,0
+COLD.US,D,20210928,000000,28.4103,29.1318,28.1604,28.5156,2544045.459002,0
+COLD.US,D,20210929,000000,28.4674,28.7194,27.9724,28.3504,4349772.4404026,0
+COLD.US,D,20210930,000000,28.555,28.6033,27.9527,28.1772,3235019.3889541,0
+COLD.US,D,20211001,000000,28.3129,28.4527,27.8562,28.2637,2046059.9522458,0
+COLD.US,D,20211004,000000,28.1574,28.3995,27.8081,28.0118,1677556.1032644,0
+COLD.US,D,20211005,000000,27.9341,27.9626,27.2648,27.4489,3100405.3684252,0
+COLD.US,D,20211006,000000,27.3219,27.5995,27.0364,27.4301,3542775.2064039,0
+COLD.US,D,20211007,000000,27.5069,28.2243,27.4636,27.6132,3262072.2549156,0
+COLD.US,D,20211008,000000,27.6132,27.7106,27.2845,27.2845,1768163.491735,0
+COLD.US,D,20211011,000000,27.2845,27.4675,27.1585,27.2845,1562548.9074648,0
+COLD.US,D,20211012,000000,27.2648,28.1958,27.2058,28.1958,3477973.9190759,0
+COLD.US,D,20211013,000000,28.182,29.0687,28.0314,28.8454,4541145.2514865,0
+COLD.US,D,20211014,000000,28.8749,29.2233,28.7873,29.1071,2312459.1479448,0
+COLD.US,D,20211015,000000,29.2626,29.5244,29.181,29.4476,1920899.8028447,0
+COLD.US,D,20211018,000000,29.4378,29.4378,28.681,28.7873,2003290.9400321,0
+COLD.US,D,20211019,000000,28.9812,29.0973,28.5649,28.9329,2261813.2646022,0
+COLD.US,D,20211020,000000,29.0304,29.6022,28.7676,29.6022,2068548.4599629,0
+COLD.US,D,20211021,000000,29.6406,29.8443,29.2725,29.4181,3921455.3794765,0
+COLD.US,D,20211022,000000,29.3985,29.6406,28.991,29.0687,3066262.0991181,0
+COLD.US,D,20211025,000000,29.0687,29.2626,28.8552,28.9428,1876904.347977,0
+COLD.US,D,20211026,000000,29.0687,29.181,28.8355,28.9428,1119605.9844349,0
+COLD.US,D,20211027,000000,29.0786,29.1121,28.2588,28.5835,2058232.9290418,0
+COLD.US,D,20211028,000000,28.681,28.9812,28.5649,28.9812,2291589.3006648,0
+COLD.US,D,20211029,000000,28.9231,29.0353,28.4527,28.5835,2242029.6370381,0
+COLD.US,D,20211101,000000,28.5934,29.0008,28.3129,28.991,1761910.3615846,0
+COLD.US,D,20211102,000000,29.0205,29.0589,28.4487,28.9714,1839414.0181051,0
+COLD.US,D,20211103,000000,29.0786,29.4762,29.0786,29.3787,1622193.4454405,0
+COLD.US,D,20211104,000000,29.5825,30.2419,28.7439,28.807,4826621.8795181,0
+COLD.US,D,20211105,000000,28.9526,29.3689,28.4763,28.5354,3582826.1290576,0
+COLD.US,D,20211108,000000,28.4487,28.7007,28.2096,28.3306,1323732.9862319,0
+COLD.US,D,20211109,000000,28.3129,28.5156,28.2539,28.3799,1715028.1431879,0
+COLD.US,D,20211110,000000,28.4487,29.0501,28.4487,28.7676,2564577.9583439,0
+COLD.US,D,20211111,000000,28.7391,29.3591,28.5747,29.3394,1762426.5445739,0
+COLD.US,D,20211112,000000,29.302,29.4181,28.7587,28.9044,2011162.7306196,0
+COLD.US,D,20211115,000000,28.9812,30.2517,28.9812,30.2222,3941133.331783,0
+COLD.US,D,20211116,000000,30.3009,30.8048,30.0962,30.6306,3758643.3389921,0
+COLD.US,D,20211117,000000,30.5233,31.0479,29.8256,31.0282,2271463.2446215,0
+COLD.US,D,20211118,000000,31.1935,31.3667,30.7083,31.0479,2714106.4157185,0
+COLD.US,D,20211119,000000,31.0479,31.3343,30.8825,31.1739,1981554.3524176,0
+COLD.US,D,20211122,000000,31.1935,31.5567,30.9022,31.2703,1983726.7918492,0
+COLD.US,D,20211123,000000,31.2408,31.4937,31.105,31.1541,1719164.7198605,0
+COLD.US,D,20211124,000000,31.1246,31.5124,31.0676,31.4356,1159232.1738415,0
+COLD.US,D,20211126,000000,31.0764,31.3864,30.5135,30.6493,1301465.9901128,0
+COLD.US,D,20211129,000000,30.7851,31.4651,30.5804,31.4258,1866538.0116438,0
+COLD.US,D,20211130,000000,31.2309,31.8283,30.795,31.6581,3657005.0793949,0
+COLD.US,D,20211201,000000,31.8618,31.8716,30.4652,30.4652,2697114.0375082,0
+COLD.US,D,20211202,000000,30.5529,31.0764,30.4652,30.8343,1854285.7784044,0
+COLD.US,D,20211203,000000,30.8825,31.2211,30.6689,31.164,1796083.0980309,0
+COLD.US,D,20211206,000000,31.3766,32.3469,31.29,32.0074,1861613.95108,0
+COLD.US,D,20211207,000000,31.9877,32.5074,31.8519,31.9975,1288594.9469513,0
+COLD.US,D,20211208,000000,32.0664,32.4926,31.9306,32.3085,2028759.6932368,0
+COLD.US,D,20211209,000000,32.1235,32.3381,31.3766,31.4356,2482876.7586561,0
+COLD.US,D,20211210,000000,31.474,31.9198,31.29,31.3864,1242477.8580644,0
+COLD.US,D,20211213,000000,31.3293,32.4493,31.3195,32.2987,2340244.6279521,0
+COLD.US,D,20211214,000000,32.2023,32.2791,30.7172,30.7851,3348036.0286985,0
+COLD.US,D,20211215,000000,30.7566,31.1443,30.543,31.105,2319050.6421415,0
+COLD.US,D,20211216,000000,31.038,31.3962,30.7467,30.8629,2119025.6693365,0
+COLD.US,D,20211217,000000,30.8431,31.3717,30.7467,31.3481,3867271.4072187,0
+COLD.US,D,20211220,000000,31.038,31.3481,30.0775,30.2616,1939503.7287343,0
+COLD.US,D,20211221,000000,30.5135,31.4651,30.232,31.2801,1950283.621124,0
+COLD.US,D,20211222,000000,31.3667,31.4711,30.7851,30.9603,1174030.7743471,0
+COLD.US,D,20211223,000000,31.105,31.1541,30.8097,30.9987,898793.46911803,0
+COLD.US,D,20211227,000000,30.9603,31.5419,30.8431,31.5222,796804.65217563,0
+COLD.US,D,20211228,000000,31.5025,31.8333,31.3391,31.8233,1378715.6195717,0
+COLD.US,D,20211229,000000,31.8814,31.9012,31.3391,31.7171,1123345.2627829,0
+COLD.US,D,20211230,000000,31.785,32.3027,31.7142,32.1167,1034354.5025329,0
+COLD.US,D,20211231,000000,32.1659,32.2731,31.9611,32.0192,1331353.7980825,0
+COLD.US,D,20220103,000000,32.1659,32.1659,31.4819,31.8047,2148345.4727963,0
+COLD.US,D,20220104,000000,31.5114,31.9316,31.4435,31.5409,1886477.1037696,0
+COLD.US,D,20220105,000000,31.2969,31.7023,31.0429,31.0824,1642652.7849887,0
+COLD.US,D,20220106,000000,31.0626,31.3943,30.6326,30.6817,2456326.8662768,0
+COLD.US,D,20220107,000000,30.291,30.7496,30.0667,30.2714,3261405.6879057,0
+COLD.US,D,20220110,000000,30.1444,30.2369,29.2459,29.617,2389378.5422234,0
+COLD.US,D,20220111,000000,29.4418,29.5923,29.1632,29.2361,2306885.7942114,0
+COLD.US,D,20220112,000000,29.4802,29.6957,29.2557,29.5589,1720617.7546533,0
+COLD.US,D,20220113,000000,29.6858,29.8709,29.4023,29.617,1276343.7298203,0
+COLD.US,D,20220114,000000,29.4802,29.5293,29.1878,29.2951,1797002.6759942,0
+COLD.US,D,20220118,000000,29.1091,29.2951,28.367,28.807,2947588.7847642,0
+COLD.US,D,20220119,000000,28.3188,28.6308,27.9281,28.0354,2784904.7739189,0
+COLD.US,D,20220120,000000,28.494,28.6997,27.684,27.7028,2223413.5178494,0
+COLD.US,D,20220121,000000,27.6742,27.8888,27.4301,27.5857,1469533.3424493,0
+COLD.US,D,20220124,000000,27.195,27.503,26.5897,27.4301,2641073.6354837,0
+COLD.US,D,20220125,000000,27.1467,28.1131,27.0975,27.6644,3968370.113337,0
+COLD.US,D,20220126,000000,27.9665,28.0747,26.9705,27.195,2816480.3376864,0
+COLD.US,D,20220127,000000,27.3514,27.4784,26.3555,26.4145,2435403.1652598,0
+COLD.US,D,20220128,000000,26.5897,27.0198,25.8968,27.0198,3211352.195671,0
+COLD.US,D,20220131,000000,26.9705,27.7864,26.7659,27.7815,2116254.7421476,0
+COLD.US,D,20220201,000000,27.869,27.869,27.1171,27.4105,1498316.6407549,0
+COLD.US,D,20220202,000000,27.2933,27.8208,27.0975,27.5374,1952531.2525658,0
+COLD.US,D,20220203,000000,27.3612,27.5472,27.1271,27.2933,1272909.2839463,0
+COLD.US,D,20220204,000000,27.1369,27.4105,26.9322,27.1861,1761815.8635176,0
+COLD.US,D,20220207,000000,27.195,27.4203,27.1073,27.3219,1865312.5850982,0
+COLD.US,D,20220208,000000,27.3416,27.7224,27.1418,27.3514,2329616.135691,0
+COLD.US,D,20220209,000000,27.684,27.8986,27.5857,27.8297,1887316.4091814,0
+COLD.US,D,20220210,000000,27.4882,27.9567,27.2785,27.3612,2714748.5961305,0
+COLD.US,D,20220211,000000,27.498,27.8396,27.2048,27.4587,1847652.6237697,0
+COLD.US,D,20220214,000000,27.5079,27.684,27.1762,27.1762,1342746.4037451,0
+COLD.US,D,20220215,000000,27.3514,27.8396,27.3229,27.5955,2386025.3850091,0
+COLD.US,D,20220216,000000,27.684,27.869,27.381,27.7519,925723.38598154,0
+COLD.US,D,20220217,000000,27.6742,27.8297,27.4203,27.5374,1093060.1564887,0
+COLD.US,D,20220218,000000,27.684,27.8012,27.2639,27.3032,1375804.4694448,0
+COLD.US,D,20220222,000000,27.1565,27.4685,27.1171,27.3219,1837224.3048334,0
+COLD.US,D,20220223,000000,27.3908,27.6742,26.2088,26.3161,2010357.9728881,0
+COLD.US,D,20220224,000000,25.8279,26.5119,25.4471,26.4725,3678391.1096641,0
+COLD.US,D,20220225,000000,24.6765,26.7166,24.6765,26.2482,3624482.5027412,0
+COLD.US,D,20220228,000000,25.9066,26.7264,25.8093,26.0917,2481537.5279868,0
+COLD.US,D,20220301,000000,26.1507,26.878,25.9943,26.8053,1989533.8504794,0
+COLD.US,D,20220302,000000,26.9026,27.1664,26.5513,27.1565,1990226.8363036,0
+COLD.US,D,20220303,000000,27.3711,27.4685,26.7953,27.2146,1654672.3294395,0
+COLD.US,D,20220304,000000,27.1073,27.3416,26.9026,27.3131,1755400.1560476,0
+COLD.US,D,20220307,000000,27.0592,27.3179,26.5513,26.5897,2056198.6803319,0
+COLD.US,D,20220308,000000,26.4825,26.8534,26.1803,26.385,2015480.1745601,0
+COLD.US,D,20220309,000000,26.7264,27.0394,26.6881,26.7659,1050983.113991,0
+COLD.US,D,20220310,000000,26.3948,26.5612,26.077,26.4145,1194788.8497199,0
+COLD.US,D,20220311,000000,26.4342,26.6291,25.4284,25.4284,1666422.6052049,0
+COLD.US,D,20220314,000000,25.5838,25.6527,24.5003,24.5299,2339487.6273082,0
+COLD.US,D,20220315,000000,24.6372,25.452,24.6076,24.9009,1469294.5570113,0
+COLD.US,D,20220316,000000,25.1351,25.9166,25.0081,25.8378,2332291.5487047,0
+COLD.US,D,20220317,000000,25.6527,26.3918,25.5061,26.199,1529574.1626413,0
+COLD.US,D,20220318,000000,25.2818,26.0966,25.1775,25.9549,3113330.2653238,0
+COLD.US,D,20220321,000000,25.9845,26.072,25.4284,25.6134,1062331.0108906,0
+COLD.US,D,20220322,000000,25.7896,25.9451,25.4865,25.6627,1245367.6699182,0
+COLD.US,D,20220323,000000,25.6527,25.8575,25.3988,25.8093,1669592.8629347,0
+COLD.US,D,20220324,000000,25.9066,26.4096,25.7994,26.1606,1320908.2053061,0
+COLD.US,D,20220325,000000,26.2186,26.8003,26.0917,26.697,1637454.3751984,0
+COLD.US,D,20220328,000000,26.8151,27.0492,26.5897,26.9026,2294415.0976991,0
+COLD.US,D,20220329,000000,27.0975,27.8179,26.9607,27.6349,2576911.480243,0
+COLD.US,D,20220330,000000,27.3199,27.7825,27.1927,27.4675,1579213.0827113,0
+COLD.US,D,20220331,000000,27.4675,27.7628,27.3199,27.4381,3015759.4870383,0
+COLD.US,D,20220401,000000,27.3396,28.2451,27.3396,28.1958,3111544.9631343,0
+COLD.US,D,20220404,000000,28.2352,28.4025,27.8218,28.4025,1798833.7030548,0
+COLD.US,D,20220405,000000,28.4025,28.7076,27.8514,27.9892,2269100.7929479,0
+COLD.US,D,20220406,000000,27.9104,28.7962,27.7038,28.7863,2477966.9236078,0
+COLD.US,D,20220407,000000,28.7765,28.7962,27.8514,28.0777,2597836.1973682,0
+COLD.US,D,20220408,000000,28.1171,28.2451,27.7825,27.8612,1504997.5524772,0
+COLD.US,D,20220411,000000,27.7431,27.7923,27.2068,27.3592,1088219.4168012,0
+COLD.US,D,20220412,000000,27.3494,27.7825,27.2166,27.4085,1155083.40387,0
+COLD.US,D,20220413,000000,27.4675,27.9104,27.3592,27.9006,1424610.1807524,0
+COLD.US,D,20220414,000000,27.9892,28.1171,27.6053,27.625,846606.14956515,0
+COLD.US,D,20220418,000000,27.5561,27.812,27.4971,27.5758,1317077.4772158,0
+COLD.US,D,20220419,000000,27.6151,28.0384,27.6053,28.0088,945020.29769549,0
+COLD.US,D,20220420,000000,28.1368,28.1515,27.684,27.7136,1616854.8127121,0
+COLD.US,D,20220421,000000,27.871,28.0777,27.5364,27.9399,3471794.9648274,0
+COLD.US,D,20220422,000000,28.0777,28.1269,27.7086,27.7234,1329866.2156094,0
+COLD.US,D,20220425,000000,27.6742,27.8218,27.1231,27.7431,2230292.5706799,0
+COLD.US,D,20220426,000000,27.5857,27.8612,27.3199,27.4774,1257957.2510954,0
+COLD.US,D,20220427,000000,27.4675,27.566,27.1231,27.2314,2095346.2827543,0
+COLD.US,D,20220428,000000,27.2314,27.5758,26.9066,27.4479,1812784.8692826,0
+COLD.US,D,20220429,000000,27.4085,27.5462,25.9421,25.9618,2833688.1308451,0
+COLD.US,D,20220502,000000,26.0602,26.1217,24.8104,25.3615,1964551.8131249,0
+COLD.US,D,20220503,000000,25.5091,26.3259,25.3517,26.0799,1381466.2245956,0
+COLD.US,D,20220504,000000,25.9815,26.4244,25.4943,26.3161,942388.57733642,0
+COLD.US,D,20220505,000000,26.0799,26.2964,25.3417,25.765,1754775.2494759,0
+COLD.US,D,20220506,000000,25.637,26.1881,24.7316,25.8141,1711001.306206,0
+COLD.US,D,20220509,000000,25.6567,25.8634,24.707,24.7513,2302501.2871267,0
+COLD.US,D,20220510,000000,25.0564,25.3565,23.5801,24.5053,3853642.3473052,0
+COLD.US,D,20220511,000000,24.397,25.4697,24.3675,24.7612,2279794.3161366,0
+COLD.US,D,20220512,000000,24.6036,24.8841,24.3379,24.8202,2353928.557711,0
+COLD.US,D,20220513,000000,24.8399,25.8634,24.5889,25.8241,2184674.3909422,0
+COLD.US,D,20220516,000000,25.7354,25.8437,25.2729,25.2828,877931.75070408,0
+COLD.US,D,20220517,000000,25.45,25.578,24.9973,25.578,749288.38223304,0
+COLD.US,D,20220518,000000,25.4796,25.6075,24.8202,24.9284,1276200.4585574,0
+COLD.US,D,20220519,000000,24.7316,25.0948,24.6529,24.7513,1265813.8000592,0
+COLD.US,D,20220520,000000,24.9678,24.9678,24.0821,24.5742,1679720.41383,0
+COLD.US,D,20220523,000000,24.771,24.889,24.1707,24.6725,1980681.5154337,0
+COLD.US,D,20220524,000000,24.5545,26.3948,24.5545,26.1783,5351743.5731117,0
+COLD.US,D,20220525,000000,26.1587,26.2176,25.7452,26.0307,1939411.2628839,0
+COLD.US,D,20220526,000000,25.9126,26.7196,25.8535,26.6015,3106401.4231894,0
+COLD.US,D,20220527,000000,26.7787,27.5758,26.6704,27.2805,2636997.0091978,0
+COLD.US,D,20220531,000000,26.877,27.4183,26.7885,27.251,1749342.1186806,0
+COLD.US,D,20220601,000000,27.4479,27.4479,26.9657,27.1625,1866175.2609996,0
+COLD.US,D,20220602,000000,27.5561,28.432,27.1723,28.3631,2258075.0023625,0
+COLD.US,D,20220603,000000,28.1663,28.6879,28.0088,28.4615,2473700.2850797,0
+COLD.US,D,20220606,000000,28.5993,28.7765,28.2451,28.3532,1838611.2925901,0
+COLD.US,D,20220607,000000,28.058,29.6032,27.9399,29.5835,2209143.2936321,0
+COLD.US,D,20220608,000000,29.5637,29.8,29.298,29.4654,2188225.6892647,0
+COLD.US,D,20220609,000000,29.4752,30.2822,29.3915,29.7606,3593283.9151331,0
+COLD.US,D,20220610,000000,29.7311,30.0755,29.298,29.7213,3183994.4972356,0
+COLD.US,D,20220613,000000,29.1504,29.4752,28.6288,28.9143,3011843.4058554,0
+COLD.US,D,20220614,000000,29.0422,29.5539,28.3927,28.4812,3033052.6332897,0
+COLD.US,D,20220615,000000,28.7469,29.2784,28.4615,28.5599,3319858.330908,0
+COLD.US,D,20220616,000000,27.999,28.1663,27.6004,27.9399,2045658.5894884,0
+COLD.US,D,20220617,000000,28.1663,28.2745,27.3199,27.5069,3008175.2550846,0
+COLD.US,D,20220621,000000,27.4971,28.3188,27.4971,27.812,2689497.2900907,0
+COLD.US,D,20220622,000000,27.5758,28.5009,27.5758,28.1368,2176586.1692981,0
+COLD.US,D,20220623,000000,28.2253,28.6387,27.9399,28.5599,3514705.2160875,0
+COLD.US,D,20220624,000000,28.7174,29.426,28.5797,29.2587,2702923.1283549,0
+COLD.US,D,20220627,000000,29.2685,30.1838,29.0914,29.8098,2494998.9300397,0
+COLD.US,D,20220628,000000,29.8885,29.9771,29.4063,29.5835,2750046.164406,0
+COLD.US,D,20220629,000000,29.4149,29.6826,29.1968,29.6727,1298532.6254901,0
+COLD.US,D,20220630,000000,29.6033,30.1585,29.4248,29.7817,1663554.7602804,0
+COLD.US,D,20220701,000000,29.7718,30.7335,29.7421,30.6244,2549847.3132604,0
+COLD.US,D,20220705,000000,30.4757,31.3928,30.208,31.2887,3094661.1366521,0
+COLD.US,D,20220706,000000,31.2887,31.6158,30.6393,30.7335,3261896.8804373,0
+COLD.US,D,20220707,000000,30.9318,31.6406,30.9318,31.5266,1824857.497365,0
+COLD.US,D,20220708,000000,31.4275,31.6654,31.0359,31.1201,1421213.3247363,0
+COLD.US,D,20220711,000000,30.9813,31.4473,30.9367,31.0706,793793.32712636,0
+COLD.US,D,20220712,000000,30.9417,31.1994,30.4956,30.5749,1925602.6140343,0
+COLD.US,D,20220713,000000,30.1981,31.1003,30.099,30.8624,1635572.1911054,0
+COLD.US,D,20220714,000000,30.4262,31.1301,30.4262,30.8128,1402439.9278116,0
+COLD.US,D,20220715,000000,31.1895,31.2193,30.3568,30.8822,1395133.1103109,0
+COLD.US,D,20220718,000000,30.9714,31.2589,30.3072,30.6641,1447491.238807,0
+COLD.US,D,20220719,000000,30.9615,31.4374,30.7236,31.4176,835583.60264696,0
+COLD.US,D,20220720,000000,31.4572,31.5167,30.8624,30.8723,1886135.3093452,0
+COLD.US,D,20220721,000000,30.9516,31.14,30.6443,31.0012,1454260.4343132,0
+COLD.US,D,20220722,000000,30.9318,31.2094,30.6938,31.0904,1603411.703917,0
+COLD.US,D,20220725,000000,30.9219,31.477,30.788,30.9714,1523818.4319454,0
+COLD.US,D,20220726,000000,30.9813,31.5415,30.9615,31.477,897797.46192709,0
+COLD.US,D,20220727,000000,31.487,31.487,30.9714,31.1994,616729.08669196,0
+COLD.US,D,20220728,000000,31.2589,32.5279,31.249,32.4883,1296321.6172127,0
+COLD.US,D,20220729,000000,32.3594,32.7064,32.1909,32.4684,960061.7547902,0
+COLD.US,D,20220801,000000,32.4684,32.6469,32.1838,32.3891,779321.91482895,0
+COLD.US,D,20220802,000000,32.3891,32.6568,32.1623,32.2603,1124377.3941214,0
+COLD.US,D,20220803,000000,32.5081,32.6965,31.8934,32.0719,1636307.5127451,0
+COLD.US,D,20220804,000000,32.1512,32.2107,31.7051,32.2107,1118202.3062226,0
+COLD.US,D,20220805,000000,31.7745,32.5577,30.3221,30.7831,3762083.0349306,0
+COLD.US,D,20220808,000000,30.7731,31.2887,30.4856,30.9119,2142505.3503283,0
+COLD.US,D,20220809,000000,30.9813,31.4572,30.9119,31.3878,1951549.6838007,0
+COLD.US,D,20220810,000000,31.6555,32.0521,31.4126,31.9232,1965587.3672845,0
+COLD.US,D,20220811,000000,32.1512,32.1809,31.6952,31.8637,1455795.6325788,0
+COLD.US,D,20220812,000000,32.0124,32.2305,31.7943,32.171,708264.0224392,0
+COLD.US,D,20220815,000000,32.2008,32.3495,32.0322,32.2404,700197.67517897,0
+COLD.US,D,20220816,000000,32.1809,32.3544,31.9232,32.0124,1070387.2348804,0
+COLD.US,D,20220817,000000,31.7447,31.829,31.0408,31.4076,1812921.8856194,0
+COLD.US,D,20220818,000000,31.4176,31.4176,30.7731,30.9219,1147657.5360204,0
+COLD.US,D,20220819,000000,30.7434,30.8461,30.1386,30.7434,1378785.568727,0
+COLD.US,D,20220822,000000,30.674,30.8227,30.4757,30.6542,1061101.403584,0
+COLD.US,D,20220823,000000,30.5947,30.6542,30.218,30.5055,1388174.2845327,0
+COLD.US,D,20220824,000000,30.6145,30.6641,30.2874,30.2973,794386.42606209,0
+COLD.US,D,20220825,000000,30.4361,30.4658,30.0692,30.4658,1331518.2060958,0
+COLD.US,D,20220826,000000,30.5253,30.5253,29.7123,29.7718,835633.02755827,0
+COLD.US,D,20220829,000000,29.6727,30.2229,29.4546,29.7421,1123351.5750438,0
+COLD.US,D,20220830,000000,29.9602,29.9602,29.1572,29.2563,829767.60185886,0
+COLD.US,D,20220831,000000,29.5339,29.6132,29.1274,29.1671,1414380.5829155,0
+COLD.US,D,20220901,000000,29.0481,29.0977,28.7953,29.0382,1016839.8824978,0
+COLD.US,D,20220902,000000,29.2464,29.6429,28.711,28.7408,1392496.4425932,0
+COLD.US,D,20220906,000000,28.7507,29.1497,28.5821,28.9787,867792.50607492,0
+COLD.US,D,20220907,000000,29.0084,29.5835,28.9737,29.4843,1769895.987316,0
+COLD.US,D,20220908,000000,29.3257,29.6033,29.2067,29.4348,695518.44735102,0
+COLD.US,D,20220909,000000,29.4942,30.1981,29.3951,29.9106,1042447.029915,0
+COLD.US,D,20220912,000000,30.0792,30.5352,30.036,30.4162,1002036.6172245,0
+COLD.US,D,20220913,000000,29.8511,29.9552,28.9638,29.0283,1416458.4465339,0
+COLD.US,D,20220914,000000,28.9192,29.0084,28.5326,28.7408,1300581.2376304,0
+COLD.US,D,20220915,000000,28.5623,28.7259,28.0071,28.0468,1216709.1804796,0
+COLD.US,D,20220916,000000,28.1063,28.1682,27.5313,28.1261,2484806.147319,0
+COLD.US,D,20220919,000000,27.8584,27.9774,27.1843,27.9576,2145610.0416959,0
+COLD.US,D,20220920,000000,27.7097,27.7097,26.6192,26.7976,2277431.3235196,0
+COLD.US,D,20220921,000000,27.0058,27.7097,26.7976,26.8174,1505099.5032903,0
+COLD.US,D,20220922,000000,26.8373,27.0058,26.5101,26.986,2173215.3676704,0
+COLD.US,D,20220923,000000,26.6985,27.1744,26.4556,26.6291,2948657.9312973,0
+COLD.US,D,20220926,000000,26.4407,26.4407,25.0726,25.251,1577697.637304,0
+COLD.US,D,20220927,000000,25.4097,25.5286,24.9239,25.0329,1321992.3109444,0
+COLD.US,D,20220928,000000,25.0329,25.7368,24.676,25.37,1038594.9128478,0
+COLD.US,D,20220929,000000,25.12,25.19,24.33,24.5,1736331,0
+COLD.US,D,20220930,000000,24.7,25.015,24.51,24.6,2248486,0
+COLD.US,D,20221003,000000,25.04,25.8,24.67,25.46,2462661,0
+COLD.US,D,20221004,000000,25.58,26.125,25.58,25.91,1663454,0
+COLD.US,D,20221005,000000,25.6,25.78,24.8,25.53,2455094,0
+COLD.US,D,20221006,000000,25.6,25.64,24.785,24.94,1222447,0
+COLD.US,D,20221007,000000,24.67,24.745,24.06,24.19,1639739,0
+COLD.US,D,20221010,000000,24.22,24.3,23.785,23.79,1428554,0
+COLD.US,D,20221011,000000,23.8,24.07,23.53,23.94,1291279,0
+COLD.US,D,20221012,000000,23.85,23.91,23.33,23.33,1667461,0
+COLD.US,D,20221013,000000,22.9,23.48,22.35,23.41,2933751,0
+COLD.US,D,20221014,000000,23.6,23.71,22.48,22.62,2361847,0
+COLD.US,D,20221017,000000,23,23.68,23,23.2,1590431,0
+COLD.US,D,20221018,000000,23.62,23.75,23.14,23.32,1728313,0
+COLD.US,D,20221019,000000,22.98,23,22.03,22.24,2079390,0
+COLD.US,D,20221020,000000,22.23,22.55,22.01,22.15,1939025,0
+COLD.US,D,20221021,000000,22.11,22.32,21.49,22.24,1536510,0
+COLD.US,D,20221024,000000,22.37,22.4,21.95,22.11,1515506,0
+COLD.US,D,20221025,000000,22.16,23.24,22.16,23.13,3450042,0
+COLD.US,D,20221026,000000,23.3,23.845,23.2731,23.65,2502595,0
+COLD.US,D,20221027,000000,23.91,24.135,23.635,23.76,1936209,0
+COLD.US,D,20221028,000000,23.74,24.285,23.7,24.24,2034732,0
+COLD.US,D,20221031,000000,24.02,24.52,23.885,24.25,2429248,0
+COLD.US,D,20221101,000000,24.52,24.68,24.38,24.54,1486267,0
+COLD.US,D,20221102,000000,24.5,24.78,24.05,24.18,1599756,0
+COLD.US,D,20221103,000000,23.78,24.24,23.555,23.99,1760595,0
+COLD.US,D,20221104,000000,25.82,28.16,25.57,27.66,5760373,0
+COLD.US,D,20221107,000000,28.07,28.59,27.74,28.45,2835676,0
+COLD.US,D,20221108,000000,28.57,29.23,28.38,29.04,1855906,0
+COLD.US,D,20221109,000000,28.9,29.26,28,28.13,1745693,0
+COLD.US,D,20221110,000000,29.18,30.07,29.12,29.59,2521960,0
+COLD.US,D,20221111,000000,29.32,29.6519,28.6,28.8,1389365,0
+COLD.US,D,20221114,000000,28.97,29.47,28.645,28.66,1857108,0
+COLD.US,D,20221115,000000,28.92,29.2741,28.52,29.09,1902976,0
+COLD.US,D,20221116,000000,28.98,29.22,28.86,28.95,1690504,0
+COLD.US,D,20221117,000000,28.54,28.65,28.215,28.55,1078793,0
+COLD.US,D,20221118,000000,28.96,29.04,28.435,28.97,939385,0
+COLD.US,D,20221121,000000,28.95,29.22,28.79,28.87,631891,0
+COLD.US,D,20221122,000000,28.89,29.11,28.76,29.11,696079,0
+COLD.US,D,20221123,000000,29.07,29.51,29.06,29.48,878894,0
+COLD.US,D,20221125,000000,29.53,29.69,29.475,29.69,408780,0
+COLD.US,D,20221128,000000,29.64,29.76,28.82,28.82,1081210,0
+COLD.US,D,20221129,000000,28.95,29.65,28.83,29.51,873806,0
+COLD.US,D,20221130,000000,29.43,29.85,29.17,29.85,1690990,0
+COLD.US,D,20221201,000000,29.96,30.43,29.84,29.93,1110710,0
+COLD.US,D,20221202,000000,29.56,30.21,29.31,29.99,721516,0
+COLD.US,D,20221205,000000,29.54,29.7,29.32,29.35,871999,0
+COLD.US,D,20221206,000000,29.41,29.49,28.8075,28.96,1177608,0
+COLD.US,D,20221207,000000,28.67,29.18,28.525,28.96,588687,0
+COLD.US,D,20221208,000000,29.16,29.46,29.035,29.13,1489672,0
+COLD.US,D,20221209,000000,29.01,29.3,28.78,29.15,1082079,0
+COLD.US,D,20221212,000000,29.13,29.13,28.26,28.76,731546,0
+COLD.US,D,20221213,000000,29.61,29.73,28.35,29.02,1946978,0
+COLD.US,D,20221214,000000,29.23,29.58,28.92,29.23,998713,0
+COLD.US,D,20221215,000000,29.01,29.15,28.215,28.74,1933551,0
+COLD.US,D,20221216,000000,28.36,28.59,27.86,28.21,1902857,0
+COLD.US,D,20221219,000000,28.11,28.46,27.88,28.13,1087139,0
+COLD.US,D,20221220,000000,27.96,28.42,27.89,28.01,1169895,0
+COLD.US,D,20221221,000000,28.22,28.785,28.12,28.33,1027424,0
+COLD.US,D,20221222,000000,28.13,28.53,27.615,28.22,734307,0
+COLD.US,D,20221223,000000,28.22,28.63,27.94,28.49,876434,0
+COLD.US,D,20221227,000000,28.51,28.74,28.36,28.53,698558,0
+COLD.US,D,20221228,000000,28.58,28.685,28.01,28.09,815020,0
+COLD.US,D,20221229,000000,28.21,28.65,28.04,28.54,891543,0
+COLD.US,D,20221230,000000,28.39,28.67,28.04,28.31,728836,0
+COLD.US,D,20230103,000000,28.66,28.875,28.07,28.5,922270,0
+COLD.US,D,20230104,000000,28.76,29.405,28.735,29.18,1069450,0
+COLD.US,D,20230105,000000,28.83,28.835,28.06,28.25,658820,0
+COLD.US,D,20230106,000000,28.29,28.8,28.29,28.8,620642,0
+COLD.US,D,20230109,000000,28.85,29.12,28.68,28.89,643943,0
+COLD.US,D,20230110,000000,28.87,29.46,28.8,29.45,989956,0
+COLD.US,D,20230111,000000,29.66,30.81,29.56,30.78,1471695,0
+COLD.US,D,20230112,000000,31,31.62,30.73,31.39,1900065,0
+COLD.US,D,20230113,000000,31.06,31.355,30.775,31.18,1041285,0
+COLD.US,D,20230117,000000,30.74,31.15,30.3729,30.76,1329635,0
+COLD.US,D,20230118,000000,30.96,31.15,30.385,30.49,890133,0
+COLD.US,D,20230119,000000,30.33,30.86,30.33,30.42,630523,0
+COLD.US,D,20230120,000000,30.32,30.605,30.12,30.6,470366,0
+COLD.US,D,20230123,000000,30.61,31.01,30.46,30.61,711023,0
+COLD.US,D,20230124,000000,30.28,31,30.28,30.95,640335,0
+COLD.US,D,20230125,000000,30.82,31.16,30.69,31,1351163,0
+COLD.US,D,20230126,000000,31,31.71,31,31.7,1095052,0
+COLD.US,D,20230127,000000,31.62,32.015,31.575,31.83,790559,0
+COLD.US,D,20230130,000000,31.49,31.75,30.99,31.03,1623876,0
+COLD.US,D,20230131,000000,31.06,31.49,31.01,31.41,2006982,0
+COLD.US,D,20230201,000000,31.41,32.02,31.26,31.69,1295907,0
+COLD.US,D,20230202,000000,31.97,32.39,31.935,32.11,1008483,0
+COLD.US,D,20230203,000000,31.47,31.92,31.215,31.84,1473890,0
+COLD.US,D,20230206,000000,31.51,31.735,31.18,31.62,935636,0
+COLD.US,D,20230207,000000,31.42,31.42,30.91,31.27,933009,0
+COLD.US,D,20230208,000000,31.17,31.21,30.61,30.83,1033749,0
+COLD.US,D,20230209,000000,31.07,31.23,30.46,30.46,754964,0
+COLD.US,D,20230210,000000,30.38,30.87,30.24,30.76,513868,0
+COLD.US,D,20230213,000000,30.84,31.15,30.7716,30.87,822458,0
+COLD.US,D,20230214,000000,30.79,30.83,30.48,30.66,958508,0
+COLD.US,D,20230215,000000,30.46,30.74,30.295,30.68,702634,0
+COLD.US,D,20230216,000000,30.27,30.63,30.06,30.36,1629149,0
+COLD.US,D,20230217,000000,30.39,32.07,30.04,31.84,3395659,0
+COLD.US,D,20230221,000000,31.65,31.71,30.74,31,1307444,0
+COLD.US,D,20230222,000000,31.18,31.3099,30.55,30.55,1011450,0
+COLD.US,D,20230223,000000,30.82,30.89,30.37,30.6,1247622,0
+COLD.US,D,20230224,000000,30.45,30.45,29.91,30,960705,0
+COLD.US,D,20230227,000000,30.23,30.35,29.54,29.73,1753466,0
+COLD.US,D,20230228,000000,29.87,30.04,29.34,29.4,3424434,0
+COLD.US,D,20230301,000000,29.82,29.82,29.1599,29.19,1630779,0
+COLD.US,D,20230302,000000,29.24,29.42,28.95,29.23,3648980,0
+COLD.US,D,20230303,000000,29.52,29.95,29.395,29.93,2583034,0
+COLD.US,D,20230306,000000,30.02,30.21,29.52,29.73,1280332,0
+COLD.US,D,20230307,000000,29.64,29.85,29.26,29.6,1693169,0
+COLD.US,D,20230308,000000,29.63,30.04,29.48,29.69,1547194,0
+COLD.US,D,20230309,000000,29.62,29.745,29.1,29.14,887836,0
+COLD.US,D,20230310,000000,28.96,29.28,28.33,28.66,1066510,0
+COLD.US,D,20230313,000000,28.4,29.21,28.28,28.78,1331776,0
+COLD.US,D,20230314,000000,29.28,29.36,28.93,29.08,3268676,0
+COLD.US,D,20230315,000000,28.73,29.042,28.42,28.75,1229139,0
+COLD.US,D,20230316,000000,28.47,28.76,28.25,28.55,1553694,0
+COLD.US,D,20230317,000000,28.52,28.565,27.92,27.98,3205797,0
+COLD.US,D,20230320,000000,28.03,28.32,27.79,28.29,2740388,0
+COLD.US,D,20230321,000000,28.41,28.455,27.31,27.64,2125921,0
+COLD.US,D,20230322,000000,27.46,27.49,26.65,26.76,1233397,0
+COLD.US,D,20230323,000000,27.05,27.76,26.93,27.04,1226732,0
+COLD.US,D,20230324,000000,26.93,27.61,26.9,27.61,1217814,0
+COLD.US,D,20230327,000000,27.63,27.9372,27.63,27.69,988916,0
+COLD.US,D,20230328,000000,27.61,27.845,27.47,27.67,983057,0
+COLD.US,D,20230329,000000,27.93,28.08,27.75,28,1048892,0
+COLD.US,D,20230330,000000,28.1,28.1,27.84,28.05,1864100,0
+COLD.US,D,20230331,000000,28.22,28.48,28.075,28.45,2470784,0
+COLD.US,D,20230403,000000,28.48,28.6,27.955,28.05,2003100,0
+COLD.US,D,20230404,000000,28.1,28.13,27.8143,28.02,1076437,0
+COLD.US,D,20230405,000000,27.96,28.17,27.89,28,1083066,0
+COLD.US,D,20230406,000000,28.06,28.145,27.845,28.06,1121150,0
+COLD.US,D,20230410,000000,27.86,28.045,27.675,28.03,883368,0
+COLD.US,D,20230411,000000,28.09,28.24,27.8995,27.96,1930001,0
+COLD.US,D,20230412,000000,28.23,28.35,27.9,28.29,2455080,0
+COLD.US,D,20230413,000000,28.47,28.53,27.89,28.4,1275367,0
+COLD.US,D,20230414,000000,28.35,28.665,28.16,28.33,1734285,0
+COLD.US,D,20230417,000000,28.35,28.95,28.28,28.91,901500,0
+COLD.US,D,20230418,000000,28.9,29.16,28.8716,29.14,1049645,0
+COLD.US,D,20230419,000000,29.05,29.45,28.9,29.45,1180261,0
+COLD.US,D,20230420,000000,29.29,29.485,29.1268,29.46,1152632,0
+COLD.US,D,20230421,000000,29.62,29.825,29.19,29.73,1015139,0
+COLD.US,D,20230424,000000,29.72,29.76,29.26,29.4,710507,0
+COLD.US,D,20230425,000000,29.25,29.4797,29.0125,29.08,706206,0
+COLD.US,D,20230426,000000,29.06,29.19,28.575,28.62,731903,0
+COLD.US,D,20230427,000000,28.64,29.095,28.64,28.99,1107672,0
+COLD.US,D,20230428,000000,29.09,29.65,29.015,29.59,735346,0
+COLD.US,D,20230501,000000,29.5,29.55,28.72,28.97,2201641,0
+COLD.US,D,20230502,000000,28.94,29.02,28.36,28.66,1133464,0
+COLD.US,D,20230503,000000,28.81,29.3,28.63,28.84,1110623,0
+COLD.US,D,20230504,000000,28.84,29.34,28.68,29.2,888557,0
+COLD.US,D,20230505,000000,29.62,31.66,29.62,30.6,3104033,0
+COLD.US,D,20230508,000000,30.78,31.02,30.28,30.52,2620632,0
+COLD.US,D,20230509,000000,30.32,30.67,30.25,30.38,1170004,0
+COLD.US,D,20230510,000000,30.48,30.96,30.31,30.88,1772213,0
+COLD.US,D,20230511,000000,30.57,30.75,29.99,30.14,1230158,0
+COLD.US,D,20230512,000000,30.21,30.41,29.93,30.11,975210,0
+COLD.US,D,20230515,000000,30.19,30.29,29.8,29.93,872333,0
+COLD.US,D,20230516,000000,29.73,29.8,29.07,29.08,2190981,0
+COLD.US,D,20230517,000000,29.26,29.41,28.94,29.41,1408552,0
+COLD.US,D,20230518,000000,29.15,29.53,29.09,29.49,1216613,0
+COLD.US,D,20230519,000000,29.71,29.825,29.41,29.67,980285,0
+COLD.US,D,20230522,000000,29.64,30.06,29.64,29.74,1128009,0
+COLD.US,D,20230523,000000,29.63,30.03,29.56,29.67,1911965,0
+COLD.US,D,20230524,000000,29.55,29.62,29.08,29.15,932363,0
+COLD.US,D,20230525,000000,29.1,29.135,28.71,28.97,821299,0
+COLD.US,D,20230526,000000,29.13,29.185,28.78,29.11,1249373,0
+COLD.US,D,20230530,000000,29.21,29.4,28.92,29.14,954117,0
+COLD.US,D,20230531,000000,29.15,29.39,29.11,29.3,1476414,0
+COLD.US,D,20230601,000000,29.27,29.57,29.155,29.21,1270065,0
+COLD.US,D,20230602,000000,29.53,29.92,29.42,29.8,1221684,0
+COLD.US,D,20230605,000000,29.68,29.75,29.32,29.37,952793,0
+COLD.US,D,20230606,000000,29.52,29.925,29.39,29.74,1648726,0
+COLD.US,D,20230607,000000,29.85,30.03,29.535,30,1162064,0
+COLD.US,D,20230608,000000,29.92,30.07,29.66,29.69,1605249,0
+COLD.US,D,20230609,000000,29.71,30,29.42,29.79,1109466,0
+COLD.US,D,20230612,000000,29.79,30.43,29.67,30.43,1419794,0
+COLD.US,D,20230613,000000,30.4,31.04,30.28,30.9,1546435,0
+COLD.US,D,20230614,000000,30.84,32.07,30.78,31.83,2972686,0
+COLD.US,D,20230615,000000,31.66,31.93,31.33,31.71,1788094,0
+COLD.US,D,20230616,000000,31.88,32.16,31.73,32.05,2382937,0
+COLD.US,D,20230620,000000,31.82,31.985,31.58,31.89,1774301,0
+COLD.US,D,20230621,000000,31.76,32.04,31.49,31.92,1814223,0
+COLD.US,D,20230622,000000,32,32.06,31.25,31.49,1161289,0
+COLD.US,D,20230623,000000,31.35,31.53,30.86,30.89,1332114,0
+COLD.US,D,20230626,000000,30.75,31.29,30.7432,31.02,982460,0
+COLD.US,D,20230627,000000,31.18,31.91,31.08,31.79,1073572,0
+COLD.US,D,20230628,000000,31.93,32.03,31.53,31.7,1646498,0
+COLD.US,D,20230629,000000,31.42,32.01,31.365,32,1375445,0
+COLD.US,D,20230630,000000,32.25,32.43,31.76,32.3,1738578,0
+COLD.US,D,20230703,000000,32.12,32.509,32.045,32.32,523286,0
+COLD.US,D,20230705,000000,32.07,32.665,31.9,32.44,1048001,0
+COLD.US,D,20230706,000000,31.96,32.05,31.54,31.78,1688653,0
+COLD.US,D,20230707,000000,31.72,31.78,31.27,31.62,1835396,0
+COLD.US,D,20230710,000000,31.37,31.81,31.17,31.74,1151857,0
+COLD.US,D,20230711,000000,31.91,32.37,31.49,32.33,1328692,0
+COLD.US,D,20230712,000000,32.65,32.86,32.235,32.29,1101803,0
+COLD.US,D,20230713,000000,32.32,32.445,32.03,32.43,1266899,0
+COLD.US,D,20230714,000000,32.32,32.46,32.14,32.32,1102827,0
+COLD.US,D,20230717,000000,32.34,32.62,32.18,32.59,1355890,0
+COLD.US,D,20230718,000000,32.63,32.8,32.14,32.45,1299978,0
+COLD.US,D,20230719,000000,32.73,32.99,32.44,32.97,1325275,0
+COLD.US,D,20230720,000000,32.85,33.08,32.64,33.05,1100598,0
+COLD.US,D,20230721,000000,33.03,33.44,33,33.18,733275,0
+COLD.US,D,20230724,000000,33.15,33.4645,32.87,33.08,632511,0
+COLD.US,D,20230725,000000,33.02,33.13,32.805,32.91,911068,0
+COLD.US,D,20230726,000000,32.96,33.18,32.64,32.83,772945,0
+COLD.US,D,20230727,000000,33.02,33.02,31.77,31.93,2013782,0
+COLD.US,D,20230728,000000,32.22,32.35,31.63,31.98,863147,0
+COLD.US,D,20230731,000000,32.01,32.43,31.9241,32.42,982338,0
+COLD.US,D,20230801,000000,32.41,32.61,32.21,32.53,995396,0
+COLD.US,D,20230802,000000,32.4,32.71,32.21,32.67,764188,0
+COLD.US,D,20230803,000000,32.45,32.45,31.7,31.94,1191199,0
+COLD.US,D,20230804,000000,31.76,33.71,31.541,32.21,2450317,0
+COLD.US,D,20230807,000000,32.25,32.5,31.83,32.37,1489607,0
+COLD.US,D,20230808,000000,32.03,32.195,31.84,32.03,1346407,0
+COLD.US,D,20230809,000000,32,32.32,31.75,32.05,1275616,0
+COLD.US,D,20230810,000000,32.21,32.41,31.79,31.97,1516534,0
+COLD.US,D,20230811,000000,31.74,32.12,31.62,31.96,691911,0
+COLD.US,D,20230814,000000,31.93,32.38,31.9,32.37,795395,0
+COLD.US,D,20230815,000000,32.2,32.34,31.59,31.61,1044791,0
+COLD.US,D,20230816,000000,31.7,31.92,31.54,31.65,894718,0
+COLD.US,D,20230817,000000,31.66,31.86,31.27,31.28,724378,0
+COLD.US,D,20230818,000000,31.19,32.0675,31.19,32.01,1521590,0
+COLD.US,D,20230821,000000,31.93,31.96,31.5,31.89,1191495,0
+COLD.US,D,20230822,000000,32.16,32.38,31.98,32.24,1155595,0
+COLD.US,D,20230823,000000,32.48,33.095,32.3,33.01,1244325,0
+COLD.US,D,20230824,000000,32.97,33.46,32.535,32.71,918428,0
+COLD.US,D,20230825,000000,32.94,32.975,32.605,32.82,1070868,0
+COLD.US,D,20230828,000000,32.92,33.2,32.9,33.05,1108507,0
+COLD.US,D,20230829,000000,32.96,33.41,32.86,33.38,1002573,0
+COLD.US,D,20230830,000000,33.47,33.875,33.305,33.73,1473901,0
+COLD.US,D,20230831,000000,33.77,33.88,33.63,33.65,1089471,0
+COLD.US,D,20230901,000000,33.85,33.9,33.31,33.53,1802746,0
+COLD.US,D,20230905,000000,33.31,33.72,32.8,32.86,1489380,0
+COLD.US,D,20230906,000000,32.8,33.16,32.54,32.62,1781141,0
+COLD.US,D,20230907,000000,32.53,33.15,32.38,33.03,1336793,0
+COLD.US,D,20230908,000000,33.1,33.27,32.76,32.87,846016,0
+COLD.US,D,20230911,000000,32.89,33.18,32.701,32.89,666361,0
+COLD.US,D,20230912,000000,32.79,33.06,32.675,32.75,1144893,0
+COLD.US,D,20230913,000000,32.7,32.82,32.32,32.44,1073785,0
+COLD.US,D,20230914,000000,32.75,32.93,32.47,32.67,1542917,0
+COLD.US,D,20230915,000000,32.51,33.11,32.29,33.01,3744158,0
+COLD.US,D,20230918,000000,32.98,33.0379,32.635,32.65,749350,0
+COLD.US,D,20230919,000000,32.51,32.84,32.41,32.57,801171,0
+COLD.US,D,20230920,000000,32.84,33.24,32.47,32.56,1014887,0
+COLD.US,D,20230921,000000,32.31,32.34,31.64,31.65,1242251,0
+COLD.US,D,20230922,000000,31.74,32.29,31.64,31.86,1219469,0
+COLD.US,D,20230925,000000,31.69,31.8772,31.44,31.52,690925,0
+COLD.US,D,20230926,000000,31.27,31.37,30.4,30.61,1833636,0
+COLD.US,D,20230927,000000,30.77,30.87,30.31,30.48,1489191,0
+COLD.US,D,20230928,000000,30.33,30.74,30.19,30.52,952895,0
+COLD.US,D,20230929,000000,30.85,30.99,30.31,30.41,1416866,0
+COLD.US,D,20231002,000000,30.26,30.4,29.145,29.59,1505691,0
+COLD.US,D,20231003,000000,29.4,29.6,28.65,28.73,2139059,0
+COLD.US,D,20231004,000000,28.86,29.36,28.43,29.35,2181668,0
+COLD.US,D,20231005,000000,29.3,29.55,28.62,29.52,2243870,0
+COLD.US,D,20231006,000000,29.21,29.635,28.84,29.32,1826158,0
+COLD.US,D,20231009,000000,29.04,29.7,29.04,29.61,1323795,0
+COLD.US,D,20231010,000000,29.52,30.11,29.49,29.8,1569338,0
+COLD.US,D,20231011,000000,30.13,30.24,29.24,29.28,3313594,0
+COLD.US,D,20231012,000000,29.21,29.29,27.29,27.46,4644558,0
+COLD.US,D,20231013,000000,27.55,27.56,25.72,27.18,5750776,0
+COLD.US,D,20231016,000000,27.38,27.93,27.23,27.85,1872222,0
+COLD.US,D,20231017,000000,27.67,29.32,27.66,28.74,3224915,0
+COLD.US,D,20231018,000000,28.52,28.7,27.4,27.6,1310796,0
+COLD.US,D,20231019,000000,27.47,27.64,27.055,27.08,2102969,0
+COLD.US,D,20231020,000000,27.27,27.45,26.82,26.84,1645046,0
+COLD.US,D,20231023,000000,26.58,26.65,25.8401,25.9,2841948,0
+COLD.US,D,20231024,000000,26.07,26.35,25.91,26.16,1714711,0
+COLD.US,D,20231025,000000,26.05,26.24,25.44,25.58,1239396,0
+COLD.US,D,20231026,000000,25.64,25.92,25.525,25.64,1418642,0
+COLD.US,D,20231027,000000,25.79,25.79,25.15,25.33,1702551,0
+COLD.US,D,20231030,000000,25.45,25.87,25.215,25.87,1237366,0
+COLD.US,D,20231031,000000,26.06,26.24,25.875,26.22,1832673,0
+COLD.US,D,20231101,000000,26.28,26.81,26.13,26.8,1876620,0
+COLD.US,D,20231102,000000,27.43,27.785,27.14,27.64,2778971,0
+COLD.US,D,20231103,000000,26.32,27.57,25.88,26.8,4504214,0
+COLD.US,D,20231106,000000,26.78,26.94,25.91,26.06,2665592,0
+COLD.US,D,20231107,000000,26.04,26.19,25.33,25.35,2956609,0
+COLD.US,D,20231108,000000,25.42,25.68,25.33,25.36,1812630,0
+COLD.US,D,20231109,000000,25.47,25.49,24.81,25.11,2113271,0
+COLD.US,D,20231110,000000,25.16,25.21,24.83,25.03,2311493,0
+COLD.US,D,20231113,000000,24.82,25,24.31,24.39,2386776,0
+COLD.US,D,20231114,000000,25.3,26.55,25.15,26.01,2546089,0
+COLD.US,D,20231115,000000,25.95,26.91,25.92,26.64,2818768,0
+COLD.US,D,20231116,000000,26.65,27.26,26.43,27.15,2553265,0
+COLD.US,D,20231117,000000,27.52,27.53,27.03,27.39,2270116,0
+COLD.US,D,20231120,000000,27.24,28.27,27.13,28.02,2425222,0
+COLD.US,D,20231121,000000,27.8,28.485,27.64,27.93,2271969,0
+COLD.US,D,20231122,000000,28.23,28.325,27.685,27.84,1424860,0
+COLD.US,D,20231124,000000,27.81,28.2299,27.78,28.2,439799,0
+COLD.US,D,20231127,000000,28.12,28.73,28.03,28.22,2410846,0
+COLD.US,D,20231128,000000,28.14,28.36,27.91,28.16,1583295,0
+COLD.US,D,20231129,000000,28.44,28.74,28.17,28.18,1684712,0
+COLD.US,D,20231130,000000,28.11,28.32,27.6,28.23,3120853,0
+COLD.US,D,20231201,000000,28.07,28.85,27.85,28.71,2083588,0
+COLD.US,D,20231204,000000,28.52,29.07,28.36,28.9,1600365,0
+COLD.US,D,20231205,000000,28.74,28.8099,28.45,28.57,1617200,0
+COLD.US,D,20231206,000000,28.72,28.795,28.07,28.41,3282824,0
+COLD.US,D,20231207,000000,28.39,28.57,28.14,28.35,5159626,0
+COLD.US,D,20231208,000000,28.13,28.49,28.04,28.38,1927432,0
+COLD.US,D,20231211,000000,28.29,28.7,28.23,28.62,3079428,0
+COLD.US,D,20231212,000000,28.6,28.8,28.48,28.59,2136661,0
+COLD.US,D,20231213,000000,28.6,30.25,28.5,29.82,2184373,0
+COLD.US,D,20231214,000000,30.42,30.92,30.275,30.46,2229412,0
+COLD.US,D,20231215,000000,30.35,30.55,29.68,29.76,4164725,0
+COLD.US,D,20231218,000000,29.69,29.83,29.36,29.42,1575739,0
+COLD.US,D,20231219,000000,29.6,29.93,29.52,29.69,3071389,0
+COLD.US,D,20231220,000000,29.73,30.01,29.39,29.46,2785731,0
+COLD.US,D,20231221,000000,29.74,29.87,29.27,29.86,2433468,0
+COLD.US,D,20231222,000000,29.98,30.5,29.91,30.13,1108553,0
+COLD.US,D,20231226,000000,30.08,30.285,30.0629,30.26,672366,0
+COLD.US,D,20231227,000000,30.33,30.45,30.13,30.36,781103,0
+COLD.US,D,20231228,000000,30.15,30.59,30.15,30.58,1004154,0
+COLD.US,D,20231229,000000,30.27,30.53,30.16,30.27,1200515,0
+COLD.US,D,20240102,000000,30.05,30.42,30.03,30.3,807032,0
+COLD.US,D,20240103,000000,29.93,29.93,29.43,29.52,1195936,0
+COLD.US,D,20240104,000000,29.3,29.85,29.2,29.48,2184639,0
+COLD.US,D,20240105,000000,29.32,29.95,28.872,29.88,2531358,0
+COLD.US,D,20240108,000000,29.92,30.59,29.895,30.45,1884648,0
+COLD.US,D,20240109,000000,30.28,30.44,30.01,30.13,1639094,0
+COLD.US,D,20240110,000000,30.11,30.355,29.79,30.23,1566741,0
+COLD.US,D,20240111,000000,30.11,30.145,29.65,29.75,1324539,0
+COLD.US,D,20240112,000000,30.09,30.09,29.63,29.69,1011819,0
+COLD.US,D,20240116,000000,29.71,30.275,29.38,30.08,2864506,0
+COLD.US,D,20240117,000000,29.68,30.03,28.92,29.18,1276050,0
+COLD.US,D,20240118,000000,29.18,29.23,28.7,29.06,980370,0
+COLD.US,D,20240119,000000,29.22,29.53,28.98,29.38,1319298,0
+COLD.US,D,20240122,000000,29.48,29.86,29.035,29.12,1688991,0
+COLD.US,D,20240123,000000,29.3,29.36,28.865,28.99,1015789,0
+COLD.US,D,20240124,000000,29.38,29.42,28.38,28.46,1123704,0
+COLD.US,D,20240125,000000,28.94,28.94,28.51,28.57,1231063,0
+COLD.US,D,20240126,000000,28.73,28.8,28.25,28.28,1018960,0
+COLD.US,D,20240129,000000,28.25,28.4698,28.15,28.37,1606262,0
+COLD.US,D,20240130,000000,28.16,28.35,27.835,27.95,2452505,0
+COLD.US,D,20240131,000000,28.13,28.335,27.5,27.5,3404041,0
+COLD.US,D,20240201,000000,27.56,28.51,27.24,28.49,2407711,0
+COLD.US,D,20240202,000000,28.06,28.45,27.5,28.17,2202320,0
+COLD.US,D,20240205,000000,27.95,28.26,27.56,27.93,2078872,0
+COLD.US,D,20240206,000000,28.06,28.345,27.895,28.15,2989465,0
+COLD.US,D,20240207,000000,28.15,28.2,27.4,27.49,1924331,0
+COLD.US,D,20240208,000000,27.51,28.035,27.37,27.99,1271865,0
+COLD.US,D,20240209,000000,28,28.04,27.71,27.97,993867,0
+COLD.US,D,20240212,000000,27.97,28.165,27.7,27.85,1609936,0
+COLD.US,D,20240213,000000,27.11,27.265,26.65,27.17,1802451,0
+COLD.US,D,20240214,000000,27.26,27.43,26.905,27.12,1531858,0
+COLD.US,D,20240215,000000,27.34,27.93,27.29,27.63,2835582,0
+COLD.US,D,20240216,000000,27.44,27.555,27.16,27.18,1440809,0
+COLD.US,D,20240220,000000,27.06,27.51,26.94,27.46,4897200,0
+COLD.US,D,20240221,000000,27.55,28.05,27.41,27.91,2772461,0
+COLD.US,D,20240222,000000,28.09,28.39,27.85,28.3,2779732,0
+COLD.US,D,20240223,000000,26.5,27.38,25.635,25.77,6371446,0
+COLD.US,D,20240226,000000,25.7,26.08,24.95,25.25,3792409,0
+COLD.US,D,20240227,000000,25.37,25.68,24.91,24.94,3300979,0
+COLD.US,D,20240228,000000,24.92,25.68,24.82,24.99,10958478,0
+COLD.US,D,20240229,000000,25.95,26.02,24.99,25.3,10019542,0
+COLD.US,D,20240301,000000,25.21,26.26,25.07,26.24,4114269,0
+COLD.US,D,20240304,000000,26.14,26.26,25.58,26.07,2616233,0
+COLD.US,D,20240305,000000,25.98,26.3,25.8,26,1332340,0
+COLD.US,D,20240306,000000,26.15,26.22,25.73,25.92,1192406,0
+COLD.US,D,20240307,000000,26.03,26.25,25.7612,26.22,2340646,0
+COLD.US,D,20240308,000000,26.48,26.62,25.95,26.28,1654202,0
+COLD.US,D,20240311,000000,26.11,26.32,25.92,26.31,2423169,0
+COLD.US,D,20240312,000000,26.23,26.41,25.6,25.92,3966055,0
+COLD.US,D,20240313,000000,25.97,26.18,25.64,25.73,2200558,0
+COLD.US,D,20240314,000000,25.57,25.71,25.015,25.39,2085945,0
+COLD.US,D,20240315,000000,25.11,25.47,25.11,25.25,3222551,0
+COLD.US,D,20240318,000000,25.26,25.425,24.67,24.72,1994509,0
+COLD.US,D,20240319,000000,24.7,24.78,24.32,24.43,3230380,0
+COLD.US,D,20240320,000000,24.35,24.92,24.32,24.83,5214658,0
+COLD.US,D,20240321,000000,25.03,25.27,24.87,25.23,3003612,0
+COLD.US,D,20240322,000000,25.45,25.45,24.79,24.81,1582318,0
+COLD.US,D,20240325,000000,24.88,25.05,24.7,24.76,1555221,0
+COLD.US,D,20240326,000000,24.77,24.94,24.62,24.68,1299153,0
+COLD.US,D,20240327,000000,24.62,24.82,24.375,24.77,1974163,0
+COLD.US,D,20240328,000000,24.95,25.225,24.9,24.92,2377316,0
+COLD.US,D,20240401,000000,24.92,24.97,24.455,24.48,1530407,0
+COLD.US,D,20240402,000000,24.25,24.25,23.78,23.83,1997375,0
+COLD.US,D,20240403,000000,23.74,23.89,23.61,23.64,1321138,0
+COLD.US,D,20240404,000000,23.88,24.32,23.47,23.78,2784825,0
+COLD.US,D,20240405,000000,23.61,23.98,23.51,23.67,1624353,0
+COLD.US,D,20240408,000000,23.81,24.05,23.67,23.92,1300364,0
+COLD.US,D,20240409,000000,23.92,24.92,23.84,24.82,2610786,0
+COLD.US,D,20240410,000000,24.19,24.445,23.91,24.36,2963465,0
+COLD.US,D,20240411,000000,24.51,24.61,24.18,24.45,2803565,0
+COLD.US,D,20240412,000000,24.31,24.39,23.885,23.94,1746658,0
+COLD.US,D,20240415,000000,24,24.16,23.355,23.44,2343791,0
+COLD.US,D,20240416,000000,23.32,23.43,23.04,23.28,1302130,0
+COLD.US,D,20240417,000000,23.23,23.29,22.59,23.05,2703991,0
+COLD.US,D,20240418,000000,23.19,23.19,22.69,22.73,1724267,0
+COLD.US,D,20240419,000000,22.8,22.98,22.67,22.84,1186718,0
+COLD.US,D,20240422,000000,22.87,22.92,22.67,22.8,1362214,0
+COLD.US,D,20240423,000000,22.76,23.095,22.75,22.79,1273751,0
+COLD.US,D,20240424,000000,22.79,22.79,22.51,22.52,1390187,0
+COLD.US,D,20240425,000000,22.27,22.57,22.22,22.33,1303499,0
+COLD.US,D,20240426,000000,22.34,22.45,22.23,22.24,1616858,0
+COLD.US,D,20240429,000000,22.51,22.705,22.26,22.39,1476551,0
+COLD.US,D,20240430,000000,22.2,22.24,21.87,21.97,1925571,0
+COLD.US,D,20240501,000000,22.02,22.6,21.96,22.35,2225303,0
+COLD.US,D,20240502,000000,22.6,22.6,22.205,22.4,1831201,0
+COLD.US,D,20240503,000000,22.75,23.04,22.48,22.7,1289799,0
+COLD.US,D,20240506,000000,22.82,22.85,22.47,22.53,1427929,0
+COLD.US,D,20240507,000000,22.69,22.8,22.58,22.62,2518240,0
+COLD.US,D,20240508,000000,22.47,23,22.36,22.86,2369122,0
+COLD.US,D,20240509,000000,22.93,23.26,22.79,22.94,4025647,0
+COLD.US,D,20240510,000000,25.205,25.205,24,24.14,5511943,0
+COLD.US,D,20240513,000000,24.09,24.32,23.65,23.7,2672972,0
+COLD.US,D,20240514,000000,23.91,24.1,23.635,24.08,2488911,0
+COLD.US,D,20240515,000000,24.38,24.66,24.21,24.42,1851366,0
+COLD.US,D,20240516,000000,24.42,24.88,24.27,24.76,2059551,0
+COLD.US,D,20240517,000000,24.74,25.45,24.64,25.39,3606032,0
+COLD.US,D,20240520,000000,25.25,25.75,25.22,25.37,2269388,0
+COLD.US,D,20240521,000000,25.37,25.76,25.29,25.75,2757535,0
+COLD.US,D,20240522,000000,25.59,25.66,25.19,25.3,1929649,0
+COLD.US,D,20240523,000000,25.63,25.7,25.17,25.26,2954508,0
+COLD.US,D,20240524,000000,25.42,25.51,25.2,25.37,1763273,0
+COLD.US,D,20240528,000000,25.53,25.91,25.42,25.86,5263361,0
+COLD.US,D,20240529,000000,25.51,25.96,25.43,25.85,2629256,0
+COLD.US,D,20240530,000000,26.01,26.42,25.835,26.3,4535818,0
+COLD.US,D,20240531,000000,26.33,26.7,26.2,26.67,4842266,0
+COLD.US,D,20240603,000000,26.85,27.24,26.67,26.98,3113231,0
+COLD.US,D,20240604,000000,26.96,27.665,26.88,27.38,3339458,0
+COLD.US,D,20240605,000000,27.31,27.64,27.22,27.41,1671721,0
+COLD.US,D,20240606,000000,27.27,27.39,26.82,26.95,1768846,0
+COLD.US,D,20240607,000000,26.62,26.68,26.23,26.6,1983218,0
+COLD.US,D,20240610,000000,26.59,27.27,26.58,26.8,3249495,0
+COLD.US,D,20240611,000000,26.79,26.845,26.21,26.24,3234720,0
+COLD.US,D,20240612,000000,26.83,26.83,25.22,25.58,4848596,0
+COLD.US,D,20240613,000000,25.71,25.91,25.02,25.66,3383911,0
+COLD.US,D,20240614,000000,25.59,25.78,25.205,25.49,1124238,0
+COLD.US,D,20240617,000000,25.41,25.93,25.321,25.67,1292109,0
+COLD.US,D,20240618,000000,25.79,25.9,25.605,25.65,1905007,0
+COLD.US,D,20240620,000000,25.57,25.73,25.33,25.37,1650602,0
+COLD.US,D,20240621,000000,25.39,25.68,25.245,25.35,2525781,0
+COLD.US,D,20240624,000000,25.3,25.82,25.22,25.66,1464901,0
+COLD.US,D,20240625,000000,25.6,25.76,25.52,25.62,1869322,0
+COLD.US,D,20240626,000000,25.72,25.735,25.11,25.56,2092695,0
+COLD.US,D,20240627,000000,25.54,25.62,24.72,25.08,2266507,0
+COLD.US,D,20240628,000000,24.92,25.585,24.83,25.54,2590101,0
+COLD.US,D,20240701,000000,25.75,26.1,25.43,25.65,1736174,0
+COLD.US,D,20240702,000000,25.79,26.06,25.6,25.85,1967663,0
+COLD.US,D,20240703,000000,25.89,26.36,25.78,26.29,950425,0
+COLD.US,D,20240705,000000,26.16,26.27,25.79,25.94,885070,0
+COLD.US,D,20240708,000000,25.98,26.07,25.81,25.99,1085024,0
+COLD.US,D,20240709,000000,25.97,26.33,25.66,26.18,1504604,0
+COLD.US,D,20240710,000000,26.42,26.89,26.27,26.76,2185637,0
+COLD.US,D,20240711,000000,27.13,27.53,26.97,27.16,2859663,0
+COLD.US,D,20240712,000000,27.32,27.74,27.2,27.27,1412111,0
+COLD.US,D,20240715,000000,27.25,27.48,27.09,27.44,1549390,0
+COLD.US,D,20240716,000000,27.56,28.42,27.41,28.1,3046674,0
+COLD.US,D,20240717,000000,27.99,28.74,27.99,28.42,2742053,0
+COLD.US,D,20240718,000000,28.32,29.2,28.24,28.46,2924919,0
+COLD.US,D,20240719,000000,28.44,28.66,28.12,28.5,1576474,0
+COLD.US,D,20240722,000000,28.51,28.75,28.13,28.74,1923838,0
+COLD.US,D,20240723,000000,28.73,29.5275,28.58,29.4,4341292,0
+COLD.US,D,20240724,000000,29.44,29.49,28.885,29.08,4418701,0
+COLD.US,D,20240725,000000,29.1,29.75,28.82,28.85,3514377,0
+COLD.US,D,20240726,000000,28.96,29.585,28.82,29.47,2697861,0
+COLD.US,D,20240729,000000,29.52,29.79,29.14,29.47,2640444,0
+COLD.US,D,20240730,000000,29.62,29.985,29.52,29.93,1654348,0
+COLD.US,D,20240731,000000,29.97,30.395,29.69,29.89,2930565,0
+COLD.US,D,20240801,000000,30.11,30.43,29.89,30.24,1549350,0
+COLD.US,D,20240802,000000,30.09,30.45,29.4,29.97,2607703,0
+COLD.US,D,20240805,000000,29.24,29.81,28.81,29.11,1689555,0
+COLD.US,D,20240806,000000,29.15,29.87,29.1,29.45,3169226,0
+COLD.US,D,20240807,000000,29.59,29.7,28.89,28.95,3835073,0
+COLD.US,D,20240808,000000,28.95,29.81,28.5,29.33,3063771,0
+COLD.US,D,20240809,000000,29.38,29.45,28.6,29.06,1751235,0
+COLD.US,D,20240812,000000,28.93,29.05,28.34,28.35,2013759,0
+COLD.US,D,20240813,000000,28.47,28.825,28.25,28.72,1732993,0
+COLD.US,D,20240814,000000,28.72,28.77,28.27,28.39,1517840,0
+COLD.US,D,20240815,000000,28.51,28.67,28.1,28.2,1849026,0
+COLD.US,D,20240816,000000,28.21,28.44,28.062,28.37,1223028,0
+COLD.US,D,20240819,000000,28.41,29.06,28.39,28.86,1369452,0
+COLD.US,D,20240820,000000,28.87,28.97,28.55,28.68,984986,0
+COLD.US,D,20240821,000000,28.66,28.8,28.43,28.75,725178,0
+COLD.US,D,20240822,000000,28.79,28.93,28.62,28.79,827302,0
+COLD.US,D,20240823,000000,28.89,29.61,28.77,29.53,1534104,0
+COLD.US,D,20240826,000000,29.64,29.79,29.35,29.44,1307070,0
+COLD.US,D,20240827,000000,29.19,29.61,29.19,29.53,968027,0
+COLD.US,D,20240828,000000,29.51,29.62,28.99,29.23,1526225,0
+COLD.US,D,20240829,000000,29.23,29.32,28.67,28.77,1533243,0
+COLD.US,D,20240830,000000,29.02,29.155,28.72,29,1522716,0
+COLD.US,D,20240903,000000,28.77,29.23,28.72,29.11,1508742,0
+COLD.US,D,20240904,000000,29.06,29.55,28.97,29.08,1542806,0
+COLD.US,D,20240905,000000,29.34,29.44,28.87,29.16,1611237,0
+COLD.US,D,20240906,000000,29.18,29.2,28.73,29.13,1319237,0
+COLD.US,D,20240909,000000,29.07,29.58,28.95,29.4,1205670,0
+COLD.US,D,20240910,000000,29.54,29.54,28.55,28.99,2040033,0
+COLD.US,D,20240911,000000,28.79,29.14,28.5,29.09,1523650,0
+COLD.US,D,20240912,000000,29.1,29.235,28.89,28.96,1059971,0
+COLD.US,D,20240913,000000,29.28,29.28,28.76,29.02,1486309,0
+COLD.US,D,20240916,000000,29.05,29.12,28.54,28.63,1627999,0
+COLD.US,D,20240917,000000,28.77,28.83,28.27,28.32,2216057,0
+COLD.US,D,20240918,000000,28.44,28.8319,28.195,28.28,1763081,0
+COLD.US,D,20240919,000000,28.47,28.68,28.38,28.63,1345066,0
+COLD.US,D,20240920,000000,28.57,28.68,28.34,28.39,2772366,0
+COLD.US,D,20240923,000000,28.45,29.03,28.45,28.83,1596330,0
+COLD.US,D,20240924,000000,28.8,29.505,28.8,29.22,2200973,0
+COLD.US,D,20240925,000000,29.22,29.315,28.685,28.72,1883477,0
+COLD.US,D,20240926,000000,28.96,29.04,28.4,28.63,1371468,0
+COLD.US,D,20240927,000000,28.82,29.02,28.53,28.6,1406713,0
+COLD.US,D,20240930,000000,28.6,28.6,27.95,28.27,1617615,0
+COLD.US,D,20241001,000000,28.36,28.36,27.71,27.78,1205106,0
+COLD.US,D,20241002,000000,27.58,27.85,27.1,27.27,1575871,0
+COLD.US,D,20241003,000000,27.1,27.49,27.1,27.44,978575,0
+COLD.US,D,20241004,000000,27.55,27.68,27.32,27.58,1548216,0
+COLD.US,D,20241007,000000,27.49,27.55,26.995,27.18,951984,0
+COLD.US,D,20241008,000000,27.14,27.24,26.7401,26.86,1350037,0
+COLD.US,D,20241009,000000,26.78,26.95,26.48,26.81,1808645,0
+COLD.US,D,20241010,000000,26.88,27,26.44,26.71,1710223,0
+COLD.US,D,20241011,000000,26.85,27.06,26.73,26.85,918272,0
+COLD.US,D,20241014,000000,26.74,26.98,26.49,26.78,1136343,0
+COLD.US,D,20241015,000000,26.85,27.07,26.74,26.79,2001369,0
+COLD.US,D,20241016,000000,26.89,27.22,26.6,27.03,2645978,0
+COLD.US,D,20241017,000000,26.98,27,26.63,26.9,2523257,0
+COLD.US,D,20241018,000000,26.8,26.9,26.66,26.77,995743,0
+COLD.US,D,20241021,000000,26.58,26.62,26.1,26.17,1100909,0
+COLD.US,D,20241022,000000,26.1,26.44,25.95,26.28,1305708,0
+COLD.US,D,20241023,000000,26.25,26.58,26.07,26.46,1225536,0
+COLD.US,D,20241024,000000,26.47,26.66,26.295,26.31,684767,0
+COLD.US,D,20241025,000000,26.36,26.365,25.89,26.03,1314602,0
+COLD.US,D,20241028,000000,26.23,26.32,26.02,26.12,1613349,0
+COLD.US,D,20241029,000000,26.16,26.16,25.745,25.75,2007907,0
+COLD.US,D,20241030,000000,25.75,26.13,25.7,25.91,1766483,0
+COLD.US,D,20241031,000000,25.69,26.08,25.66,25.68,2159510,0
+COLD.US,D,20241101,000000,25.82,25.99,25.36,25.39,1093259,0
+COLD.US,D,20241104,000000,25.44,25.865,25.37,25.81,1544233,0
+COLD.US,D,20241105,000000,25.66,26.2,25.53,26.19,1455278,0
+COLD.US,D,20241106,000000,26.3,26.42,24.84,25.26,3803422,0
+COLD.US,D,20241107,000000,24.5,24.74,22.73,23.17,7430907,0
+COLD.US,D,20241108,000000,23.17,23.58,22.7,22.76,2310143,0
+COLD.US,D,20241111,000000,22.735,23.05,22.59,22.82,2074953,0
+COLD.US,D,20241112,000000,22.66,23,22.455,22.7,2687394,0
+COLD.US,D,20241113,000000,22.705,22.93,22.18,22.35,2899841,0
+COLD.US,D,20241114,000000,22.45,22.45,21.535,21.73,2224051,0
+COLD.US,D,20241115,000000,21.64,22.14,21.53,21.82,2522510,0
+COLD.US,D,20241118,000000,21.75,21.9636,21.645,21.75,2722290,0
+COLD.US,D,20241119,000000,21.7595,22.34,21.691,22.15,2123047,0
+COLD.US,D,20241120,000000,21.94,22.82,21.94,22.81,3997020,0
+COLD.US,D,20241121,000000,22.84,23.195,22.69,22.88,2499870,0
+COLD.US,D,20241122,000000,22.97,23.17,22.89,23.09,1779918,0
+COLD.US,D,20241125,000000,23.24,24,23.15,24,2488725,0
+COLD.US,D,20241126,000000,23.865,24,23.37,23.66,1624034,0
+COLD.US,D,20241127,000000,23.98,24.22,23.795,24.04,2031364,0
+COLD.US,D,20241129,000000,24.115,24.115,23.695,23.86,1457228,0
+COLD.US,D,20241202,000000,23.79,23.88,23.39,23.41,2333542,0
+COLD.US,D,20241203,000000,23.575,23.575,22.97,23.1,1653609,0
+COLD.US,D,20241204,000000,23.14,23.24,22.72,22.85,1257195,0
+COLD.US,D,20241205,000000,22.75,23.05,22.435,23.04,1877868,0
+COLD.US,D,20241206,000000,23.06,23.21,22.68,23.13,1442421,0
+COLD.US,D,20241209,000000,23.105,23.62,23.07,23.41,2564825,0
+COLD.US,D,20241210,000000,23.35,23.41,22.58,22.66,2328693,0
+COLD.US,D,20241211,000000,22.59,22.85,22.48,22.76,1945433,0
+COLD.US,D,20241212,000000,22.68,23,22.43,22.49,1783260,0
+COLD.US,D,20241213,000000,22.41,22.85,22.33,22.8,2802296,0
+COLD.US,D,20241216,000000,22.69,23.16,22.385,22.48,1625800,0
+COLD.US,D,20241217,000000,22.36,22.575,22.08,22.32,1745659,0
+COLD.US,D,20241218,000000,22.31,22.53,21.63,21.7,2026746,0
+COLD.US,D,20241219,000000,21.61,21.85,21.0101,21.03,2636396,0
+COLD.US,D,20241220,000000,21.2,21.69,21.01,21.48,3855194,0
+COLD.US,D,20241223,000000,21.25,21.5,21.19,21.27,1995932,0
+COLD.US,D,20241224,000000,21.115,21.445,20.98,21.43,1036418,0
+COLD.US,D,20241226,000000,21.265,21.74,21.16,21.42,2119789,0
+COLD.US,D,20241227,000000,21.29,21.54,21.14,21.4,1819956,0
+COLD.US,D,20241230,000000,21.3,21.3,20.98,21.2,1513174,0
+COLD.US,D,20241231,000000,21.2,21.52,21.17,21.4,2151984,0
+COLD.US,D,20250102,000000,21.48,21.6,21.25,21.35,1846023,0
+COLD.US,D,20250103,000000,21.36,21.67,21.16,21.62,1335246,0
+COLD.US,D,20250106,000000,21.6,21.97,21.485,21.62,1315289,0
+COLD.US,D,20250107,000000,21.755,22,21.24,21.29,2075255,0
+COLD.US,D,20250108,000000,21.29,21.3,20.97,21.17,1563508,0
+COLD.US,D,20250110,000000,20.995,21.01,20.58,20.89,2087843,0
+COLD.US,D,20250113,000000,20.84,21.1,20.74,21.02,1742653,0
+COLD.US,D,20250114,000000,21.06,21.26,20.84,21.09,1600709,0
+COLD.US,D,20250115,000000,21.525,21.65,20.41,20.74,1964610,0
+COLD.US,D,20250116,000000,20.72,21.45,20.62,21.39,1826087,0
+COLD.US,D,20250117,000000,21.6,21.77,21.37,21.4,1486423,0
+COLD.US,D,20250121,000000,21.54,22.32,21.46,22.29,1869998,0
+COLD.US,D,20250122,000000,22.085,22.1,21.51,21.51,1201914,0
+COLD.US,D,20250123,000000,21.665,21.89,21.305,21.8,1024398,0
+COLD.US,D,20250124,000000,21.75,21.91,21.585,21.68,1060447,0
+COLD.US,D,20250127,000000,21.88,22.43,21.82,22.34,1863955,0
+COLD.US,D,20250128,000000,22.25,22.73,22.07,22.12,1941309,0
+COLD.US,D,20250129,000000,22.1,22.23,21.58,21.84,1406684,0
+COLD.US,D,20250130,000000,22.165,22.43,21.78,22.02,1213617,0
+COLD.US,D,20250131,000000,22.05,22.219,21.77,21.85,1198779,0
+COLD.US,D,20250203,000000,21.5,21.62,21.07,21.45,3628779,0
+COLD.US,D,20250204,000000,21.23,21.83,21.19,21.62,1190026,0
+COLD.US,D,20250205,000000,21.85,21.98,21.6081,21.71,1549310,0
+COLD.US,D,20250206,000000,21.75,21.99,21.63,21.94,1319007,0
+COLD.US,D,20250207,000000,21.845,22.04,21.47,21.7,1048708,0
+COLD.US,D,20250210,000000,21.68,21.8,21.4,21.57,1759685,0
+COLD.US,D,20250211,000000,21.545,22.02,21.4309,21.74,1980767,0
+COLD.US,D,20250212,000000,21.45,21.665,21.39,21.39,1161079,0
+COLD.US,D,20250213,000000,21.32,21.59,21.3,21.47,1470794,0
+COLD.US,D,20250214,000000,21.67,21.9,21.325,21.4,2062376,0
+COLD.US,D,20250218,000000,21.35,21.5,20.95,20.96,2234683,0
+COLD.US,D,20250219,000000,20.95,21.24,20.85,21.02,3855513,0
+COLD.US,D,20250220,000000,22.47,22.67,21.64,22.32,3970490,0
+COLD.US,D,20250221,000000,22.185,22.365,21.935,22.09,2590147,0
+COLD.US,D,20250224,000000,22.19,22.42,21.89,22.34,3647911,0
+COLD.US,D,20250225,000000,22.375,22.662,22.005,22.17,4728402,0
+COLD.US,D,20250226,000000,22.2,22.53,22.2,22.45,3434970,0
+COLD.US,D,20250227,000000,22.2001,23.52,22.2001,23.05,8072933,0
+COLD.US,D,20250228,000000,23,23.05,22.65,22.93,9006721,0
+COLD.US,D,20250303,000000,22.8,22.93,22.31,22.42,1877355,0
+COLD.US,D,20250304,000000,22.42,22.565,21.96,21.97,1833341,0
+COLD.US,D,20250305,000000,21.84,23.03,21.83,22.85,2653599,0
+COLD.US,D,20250306,000000,22.79,22.79,22.21,22.49,1418108,0
+COLD.US,D,20250307,000000,22.415,22.93,22.406,22.68,2192118,0
+COLD.US,D,20250310,000000,22.715,22.91,21.56,21.82,2899601,0
+COLD.US,D,20250311,000000,22.18,22.18,21.2,21.28,3181492,0
+COLD.US,D,20250312,000000,21.295,21.39,20.7,21.02,2121312,0
+COLD.US,D,20250313,000000,20.975,21.62,20.735,20.75,1245520,0
+COLD.US,D,20250314,000000,20.9,21.41,20.77,21.38,2208118,0
+COLD.US,D,20250317,000000,21.36,22.125,21.32,21.94,1683263,0
+COLD.US,D,20250318,000000,21.86,22.355,21.8391,22.14,1640652,0
+COLD.US,D,20250319,000000,22.08,22.14,21.65,21.92,2142523,0
+COLD.US,D,20250320,000000,22,22.14,21.645,21.87,1913332,0
+COLD.US,D,20250321,000000,21.82,22.1,21.21,21.29,2299765,0
+COLD.US,D,20250324,000000,21.2,21.67,21.15,21.6,1652039,0
+COLD.US,D,20250325,000000,21.575,21.65,21.31,21.49,1909507,0
+COLD.US,D,20250326,000000,21.555,21.79,21.37,21.66,1407521,0
+COLD.US,D,20250327,000000,21.52,22.03,21.51,21.87,2853586,0
+COLD.US,D,20250328,000000,21.74,21.9,21.55,21.88,3075099,0
+COLD.US,D,20250331,000000,21.85,21.945,21.2,21.46,4083983,0
+COLD.US,D,20250401,000000,21.34,21.48,20.77,21.12,2718683,0
+COLD.US,D,20250402,000000,21.23,21.59,21.03,21.47,1466146,0
+COLD.US,D,20250403,000000,21.235,21.27,20.07,20.39,3429100,0
+COLD.US,D,20250404,000000,19.68,19.805,18.83,19.34,5810895,0
+COLD.US,D,20250407,000000,18.755,19.42,17.8411,18.38,3180791,0
+COLD.US,D,20250408,000000,19,19.1,17.27,17.5,4423010,0
+COLD.US,D,20250409,000000,17.22,19.65,16.665,19.5,4157217,0
+COLD.US,D,20250410,000000,18.86,19.18,18.37,18.84,3318027,0
+COLD.US,D,20250411,000000,18.81,19.31,18.34,19.23,2280582,0
+COLD.US,D,20250414,000000,19.5699,19.66,19.15,19.45,2033051,0
+COLD.US,D,20250415,000000,19.4,19.67,19.23,19.31,1744437,0
+COLD.US,D,20250416,000000,19.37,19.98,19.37,19.62,2276152,0
+COLD.US,D,20250417,000000,19.69,20.43,19.63,20.21,1866621,0
+COLD.US,D,20250421,000000,19.97,20.02,19.27,19.61,1334330,0
+COLD.US,D,20250422,000000,20.02,20.025,19.678,19.85,1412269,0
+COLD.US,D,20250423,000000,20.32,20.75,20.04,20.18,1489580,0
+COLD.US,D,20250424,000000,20.125,20.42,20.0224,20.15,1090066,0
+COLD.US,D,20250425,000000,20.21,20.3,19.81,19.9,1206720,0
+COLD.US,D,20250428,000000,19.805,20.24,19.76,20.12,1985781,0
+COLD.US,D,20250429,000000,20.22,20.26,19.8,20.1,1765632,0
+COLD.US,D,20250430,000000,19.875,19.96,18.83,19.34,4474049,0
+COLD.US,D,20250501,000000,19.46,19.81,19.13,19.18,2919203,0
+COLD.US,D,20250502,000000,19.545,19.68,19.14,19.45,2163991,0
+COLD.US,D,20250505,000000,19.265,19.4,18.71,18.72,3222802,0
+COLD.US,D,20250506,000000,18.47,18.59,18.09,18.21,3078140,0
+COLD.US,D,20250507,000000,18.345,18.54,18.25,18.41,3519038,0
+COLD.US,D,20250508,000000,18.005,18.005,16.56,17.34,7297227,0
+COLD.US,D,20250509,000000,17.41,17.44,16.865,17.12,3132503,0
+COLD.US,D,20250512,000000,17.48,18.56,17.48,17.83,6741171,0
+COLD.US,D,20250513,000000,17.885,18.02,17.35,17.7,3859026,0
+COLD.US,D,20250514,000000,17.605,17.94,17.45,17.94,4771650,0
+COLD.US,D,20250515,000000,17.755,18.065,17.68,18,3357311,0
+COLD.US,D,20250516,000000,17.965,18.25,17.85,18.2,3900155,0
+COLD.US,D,20250519,000000,17.93,18.225,17.756,18.08,2179957,0
+COLD.US,D,20250520,000000,18,18.12,17.705,17.78,1676546,0
+COLD.US,D,20250521,000000,17.61,17.75,17.07,17.12,4187297,0
+COLD.US,D,20250522,000000,17.03,17.255,16.91,17.12,2529751,0
+COLD.US,D,20250523,000000,16.975,17.1,16.7,16.82,3142529,0
+COLD.US,D,20250527,000000,17.17,17.17,16.54,16.63,6863827,0
+COLD.US,D,20250528,000000,16.66,16.79,16.285,16.31,4677581,0
+COLD.US,D,20250529,000000,16.49,16.875,16.4139,16.76,5442928,0
+COLD.US,D,20250530,000000,16.695,16.795,16.41,16.57,3047030,0
+COLD.US,D,20250602,000000,16.47,16.55,16.17,16.46,2487795,0
+COLD.US,D,20250603,000000,16.22,16.7799,16.11,16.47,3276499,0
+COLD.US,D,20250604,000000,16.545,16.87,16.47,16.6,2197872,0
+COLD.US,D,20250605,000000,16.64,17.08,16.32,16.83,2653681,0
+COLD.US,D,20250606,000000,16.945,17.22,16.84,17.21,3656009,0
+COLD.US,D,20250609,000000,17.34,17.7753,17.2,17.57,3472160,0
+COLD.US,D,20250610,000000,17.785,17.905,17.5,17.75,2756085,0
+COLD.US,D,20250611,000000,17.815,18.08,17.69,17.76,4225007,0
+COLD.US,D,20250612,000000,17.535,17.75,17.205,17.38,5012333,0
+COLD.US,D,20250613,000000,17.24,17.521,16.74,16.84,2215550,0
+COLD.US,D,20250616,000000,16.925,17.11,16.715,16.75,2280215,0
+COLD.US,D,20250617,000000,16.71,16.88,16.6,16.8,2324071,0
+COLD.US,D,20250618,000000,16.8,17.03,16.69,16.81,1523417,0
+COLD.US,D,20250620,000000,16.94,16.94,16.66,16.79,2408177,0
+COLD.US,D,20250623,000000,16.69,17,16.66,16.93,2099861,0
+COLD.US,D,20250624,000000,16.955,17.52,16.955,17.37,2689011,0
+COLD.US,D,20250625,000000,17.295,17.295,16.565,16.57,2473836,0
+COLD.US,D,20250626,000000,16.6,16.89,16.45,16.87,4100623,0
+COLD.US,D,20250627,000000,16.955,17.28,16.77,16.87,4965658,0
+COLD.US,D,20250630,000000,16.69,16.695,16.25,16.63,3340541,0
+COLD.US,D,20250701,000000,16.53,16.95,16.385,16.65,4655274,0
+COLD.US,D,20250702,000000,16.55,17.02,16.55,16.98,7240924,0
+COLD.US,D,20250703,000000,17.01,17.06,16.86,16.88,1067060,0
+COLD.US,D,20250707,000000,16.86,17,16.3,16.32,2540058,0
+COLD.US,D,20250708,000000,16.325,16.96,16.28,16.43,3328650,0
+COLD.US,D,20250709,000000,16.58,16.665,16.235,16.26,2188493,0
+COLD.US,D,20250710,000000,16.325,16.68,16.18,16.56,2393867,0
+COLD.US,D,20250711,000000,16.24,16.65,16.06,16.61,3147495,0
+COLD.US,D,20250714,000000,16.65,16.7745,16.255,16.36,3293558,0
+COLD.US,D,20250715,000000,16.48,16.62,16.17,16.2,5572490,0
+COLD.US,D,20250716,000000,16.325,16.49,16.0942,16.23,3235733,0
+COLD.US,D,20250717,000000,16.24,16.415,16.095,16.34,3399888,0
+COLD.US,D,20250718,000000,16.38,16.43,16.075,16.14,1516366,0
+COLD.US,D,20250721,000000,16.33,16.58,16.3,16.44,2346326,0
+COLD.US,D,20250722,000000,16.51,17.09,16.49,16.94,3265528,0
+COLD.US,D,20250723,000000,17.02,17.12,16.76,16.95,3464348,0
+COLD.US,D,20250724,000000,16.92,16.92,16.48,16.54,2256244,0
+COLD.US,D,20250725,000000,16.63,16.695,16.38,16.62,2605781,0
+COLD.US,D,20250728,000000,16.68,16.68,16.22,16.23,2131522,0
+COLD.US,D,20250729,000000,16.4,16.665,16.21,16.62,2021611,0
+COLD.US,D,20250730,000000,16.63,16.66,16,16.16,2192133,0
+COLD.US,D,20250731,000000,16,16.39,15.99,16.08,3595505,0
+COLD.US,D,20250801,000000,16.08,16.1594,15.45,15.71,4915592,0
+COLD.US,D,20250804,000000,15.92,15.92,15.635,15.75,6057591,0
+COLD.US,D,20250805,000000,15.785,16.46,15.69,16.44,6341397,0
+COLD.US,D,20250806,000000,16.28,16.36,16.01,16.2,4427903,0
+COLD.US,D,20250807,000000,16.12,16.17,14.63,14.68,11022529,0
+COLD.US,D,20250808,000000,14.75,15.105,14.53,14.53,5139085,0
+COLD.US,D,20250811,000000,14.5,14.68,14.23,14.34,5545744,0
+COLD.US,D,20250812,000000,14.425,14.77,14.3,14.69,4105359,0
+COLD.US,D,20250813,000000,14.64,15.01,14.61,14.98,3151631,0
+COLD.US,D,20250814,000000,14.715,14.9,14.59,14.78,2649685,0
+COLD.US,D,20250815,000000,14.855,14.955,14.73,14.85,1940895,0
+COLD.US,D,20250818,000000,14.82,14.9,14.28,14.28,2282051,0
+COLD.US,D,20250819,000000,14.45,14.95,14.45,14.72,2440078,0
+COLD.US,D,20250820,000000,14.805,14.895,14.545,14.56,2949173,0
+COLD.US,D,20250821,000000,14.46,14.545,14.32,14.42,3468052,0
+COLD.US,D,20250822,000000,14.56,15.04,14.54,14.96,5076926,0
+COLD.US,D,20250825,000000,14.955,15.48,14.92,15.48,5001279,0
+COLD.US,D,20250826,000000,15.17,15.56,14.75,14.8,7695563,0
+COLD.US,D,20250827,000000,14.93,15.09,14.785,14.9,3886391,0
+COLD.US,D,20250828,000000,15.03,15.09,14.4051,14.55,4498934,0
+COLD.US,D,20250829,000000,14.51,14.65,14.385,14.44,6248181,0
+COLD.US,D,20250902,000000,14.39,14.44,14.09,14.09,5468410,0
+COLD.US,D,20250903,000000,14.05,14.27,13.825,13.88,6508703,0
+COLD.US,D,20250904,000000,13.89,14.03,13.735,13.93,7546083,0
+COLD.US,D,20250905,000000,14.07,14.27,13.87,13.97,5685698,0
+COLD.US,D,20250908,000000,13.91,13.915,13.41,13.53,4773484,0
+COLD.US,D,20250909,000000,13.58,13.7,13.38,13.48,10067283,0
+COLD.US,D,20250910,000000,13.55,13.55,13.105,13.2,7744213,0
+COLD.US,D,20250911,000000,13.235,13.625,13.18,13.61,8707479,0
+COLD.US,D,20250912,000000,13.605,13.845,13.33,13.79,4993966,0
+COLD.US,D,20250915,000000,13.85,13.95,13.56,13.65,5644473,0
+COLD.US,D,20250916,000000,13.68,13.78,13.545,13.75,4483494,0
+COLD.US,D,20250917,000000,13.845,13.98,13.235,13.25,4542936,0
+COLD.US,D,20250918,000000,13.34,13.355,12.95,12.99,6792531,0
+COLD.US,D,20250919,000000,13,13.06,12.83,12.83,8341411,0
+COLD.US,D,20250922,000000,12.7015,12.93,12.56,12.82,4455632,0
+COLD.US,D,20250923,000000,12.7,12.8,12.435,12.64,11801971,0
+COLD.US,D,20250924,000000,12.62,12.7,12.27,12.45,6081760,0
+COLD.US,D,20250925,000000,12.44,12.44,12.135,12.17,5004517,0
+COLD.US,D,20250926,000000,12.26,12.47,12.095,12.14,6025840,0
+COLD.US,D,20250929,000000,12.22,12.51,11.965,12.49,7558522,0
+COLD.US,D,20250930,000000,12.235,12.335,11.9,12.24,6870606,0
+COLD.US,D,20251001,000000,12.275,12.55,12.25,12.31,4794805,0
+COLD.US,D,20251002,000000,12.2075,12.41,12.05,12.41,7209152,0
+COLD.US,D,20251003,000000,12.395,13.205,12.33,12.99,8627054,0
+COLD.US,D,20251006,000000,13.43,13.73,13.31,13.44,14377134,0
+COLD.US,D,20251007,000000,13.58,13.6,13.165,13.34,6553638,0
+COLD.US,D,20251008,000000,13.36,13.55,13.15,13.52,5621101,0
+COLD.US,D,20251009,000000,13.55,13.58,13.335,13.4,4755274,0
+COLD.US,D,20251010,000000,13.55,13.68,13.295,13.45,4900588,0
+COLD.US,D,20251013,000000,13.5,13.587,13.02,13.31,5000020,0
+COLD.US,D,20251014,000000,13.195,13.6099,13,13.4,7789469,0
+COLD.US,D,20251015,000000,13.465,13.8,13.34,13.59,6249910,0
+COLD.US,D,20251016,000000,13.66,13.87,13.58,13.68,5563533,0
+COLD.US,D,20251017,000000,13.63,13.705,13.47,13.64,4620944,0
+COLD.US,D,20251020,000000,13.77,13.85,13.575,13.65,5470130,0
+COLD.US,D,20251021,000000,13.675,13.94,13.545,13.56,5972256,0
+COLD.US,D,20251022,000000,13.7,13.945,13.54,13.66,5821457,0
+COLD.US,D,20251023,000000,13.73,13.905,13.46,13.64,6117899,0
+COLD.US,D,20251024,000000,13.69,13.85,13.605,13.71,3757790,0
+COLD.US,D,20251027,000000,13.79,14.095,13.66,14.08,4279342,0
+COLD.US,D,20251028,000000,14,14,13.38,13.38,3465217,0
+COLD.US,D,20251029,000000,13.35,13.35,12.455,12.54,8464278,0
+COLD.US,D,20251030,000000,12.475,12.83,12.35,12.69,8092647,0
+COLD.US,D,20251031,000000,12.55,12.925,12.41,12.89,4353530,0
+COLD.US,D,20251103,000000,12.62,12.895,12.475,12.88,3480168,0
+COLD.US,D,20251104,000000,12.765,12.79,12.35,12.39,4144324,0
+COLD.US,D,20251105,000000,12.55,12.795,12.4,12.77,4922553,0
+COLD.US,D,20251106,000000,12.49,12.535,11.49,11.86,12968329,0
+COLD.US,D,20251107,000000,11.64,11.82,11.4625,11.75,7578413,0
+COLD.US,D,20251110,000000,11.78,11.8099,11.25,11.29,7364539,0
+COLD.US,D,20251111,000000,11.43,11.56,11.21,11.35,6865560,0
+COLD.US,D,20251112,000000,11.28,11.49,11.04,11.05,6596253,0
+COLD.US,D,20251113,000000,10.973,11.05,10.61,10.72,12100348,0
+COLD.US,D,20251114,000000,10.72,10.79,10.5,10.79,9007482,0
+COLD.US,D,20251117,000000,10.75,11,10.735,10.88,6280993,0
+COLD.US,D,20251118,000000,10.97,11.15,10.75,10.81,5697918,0
+COLD.US,D,20251119,000000,10.87,10.96,10.2635,10.4,9997917,0
+COLD.US,D,20251120,000000,10.4,10.64,10.12,10.12,6301541,0
+COLD.US,D,20251121,000000,10.14,10.64,10.1,10.38,14009664,0
+COLD.US,D,20251124,000000,10.43,10.57,10.2781,10.47,8945720,0
+COLD.US,D,20251125,000000,10.53,10.71,10.52,10.56,5588695,0
+COLD.US,D,20251126,000000,10.55,11.05,10.49,10.79,5603505,0
+COLD.US,D,20251128,000000,10.835,10.93,10.73,10.83,2033076,0
+COLD.US,D,20251201,000000,10.68,10.99,10.62,10.99,7517910,0
+COLD.US,D,20251202,000000,11.025,11.33,10.95,11.12,8851216,0
+COLD.US,D,20251203,000000,11.135,11.31,10.98,11.08,5842077,0
+COLD.US,D,20251204,000000,11.13,11.2,10.85,11.12,6113430,0
+COLD.US,D,20251205,000000,11.0775,11.15,10.69,10.75,6353067,0
+COLD.US,D,20251208,000000,10.795,11.065,10.51,10.59,7868885,0
+COLD.US,D,20251209,000000,10.715,11.29,10.65,11.26,7557237,0
+COLD.US,D,20251210,000000,11.42,12.55,11.4,12.43,14224443,0
+COLD.US,D,20251211,000000,12.41,12.65,12.265,12.49,8855849,0
+COLD.US,D,20251212,000000,12.6449,12.83,12.4,12.73,7887000,0
+COLD.US,D,20251215,000000,12.735,12.91,12.63,12.79,6982348,0
+COLD.US,D,20251216,000000,12.84,13.055,12.6,12.6,7189000,0
+COLD.US,D,20251217,000000,12.65,12.985,12.58,12.63,5051821,0
+COLD.US,D,20251218,000000,12.5,12.54,12.16,12.39,4639572,0
+COLD.US,D,20251219,000000,12.39,12.49,12.195,12.21,6939683,0
+COLD.US,D,20251222,000000,12.2,12.5,12.125,12.37,6076110,0
+COLD.US,D,20251223,000000,12.31,12.33,12.085,12.2,3777840,0
+COLD.US,D,20251224,000000,12.3,12.58,12.23,12.57,2338886,0
+COLD.US,D,20251226,000000,12.53,12.83,12.4,12.81,4524405,0
+COLD.US,D,20251229,000000,12.755,12.84,12.595,12.75,5969341,0
+COLD.US,D,20251230,000000,12.77,13.54,12.73,13.36,8071413,0
+COLD.US,D,20251231,000000,13.09,13.25,12.8,12.86,5903052,0
+COLD.US,D,20260102,000000,12.93,13.32,12.7,12.94,6565294,0
+COLD.US,D,20260105,000000,12.86,13.24,12.6,13.08,7233160,0
+COLD.US,D,20260106,000000,13.05,13.42,12.99,13.21,7579006,0
+COLD.US,D,20260107,000000,13.35,13.465,12.87,12.87,5295455,0
+COLD.US,D,20260108,000000,12.83,13.385,12.74,13.15,5135923,0
+COLD.US,D,20260109,000000,13.295,13.45,12.98,13.28,4874907,0
+COLD.US,D,20260112,000000,13.25,13.415,13.11,13.25,4079805,0
+COLD.US,D,20260113,000000,13.235,13.365973,13.0745,13.29,3189978,0
+COLD.US,D,20260114,000000,13.265,13.63,13.26,13.53,4336246,0
+COLD.US,D,20260115,000000,13.565,13.61,13.2401,13.42,3560297,0
+COLD.US,D,20260116,000000,13.33,13.655,13.29,13.56,2989636,0
+COLD.US,D,20260120,000000,13.465,13.535,13.01,13.07,4050763,0
+COLD.US,D,20260121,000000,13.265,13.37,12.975,13.18,4292760,0
+COLD.US,D,20260122,000000,13.23,13.335,12.825,12.97,3995935,0
+COLD.US,D,20260123,000000,12.9601,13.26,12.905,13.24,4221116,0
+COLD.US,D,20260126,000000,13.25,13.44,12.89,12.96,3683053,0
+COLD.US,D,20260127,000000,12.68,12.905,12.55,12.78,3994273,0
+COLD.US,D,20260128,000000,12.87,12.87,12.24,12.29,6054965,0
+COLD.US,D,20260129,000000,12.375,12.59,12.21,12.38,5597966,0
+COLD.US,D,20260130,000000,12.39,12.68,12.21,12.41,7467913,0
+COLD.US,D,20260202,000000,12.41,12.64,12.3,12.56,3975746,0
+COLD.US,D,20260203,000000,12.56,12.6899,12.36,12.65,3458491,0
+COLD.US,D,20260204,000000,12.7,13.2,12.66,13.02,3485949,0
+COLD.US,D,20260205,000000,12.455,12.87,12.31,12.51,5397424,0
+COLD.US,D,20260206,000000,12.645,12.77,12.545,12.66,4632650,0
+COLD.US,D,20260209,000000,12.69,12.9,12.51,12.75,4571941,0
+COLD.US,D,20260210,000000,12.8899,12.9816,12.79,12.87,5510706,0
+COLD.US,D,20260211,000000,12.79,12.96,12.49,12.55,2450767,0
+COLD.US,D,20260212,000000,12.61,12.77,12.015,12.34,6447224,0
+COLD.US,D,20260213,000000,12.44,12.5486,12.22,12.36,4140197,0
+COLD.US,D,20260217,000000,12.362,12.5,12.115,12.32,5524814,0
+COLD.US,D,20260218,000000,12.39,12.39,11.95,12,5971863,0
diff --git a/daily/us/nyse stocks/1/con.us.txt b/daily/us/nyse stocks/1/con.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43c91df608bf708c0f322013f185323c71462e16
--- /dev/null
+++ b/daily/us/nyse stocks/1/con.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CON.US,D,20240725,000000,22,23,21.98,22.48,5476200,0
+CON.US,D,20240726,000000,22.9,23.15,22.19,22.86,1273012,0
+CON.US,D,20240729,000000,22.9,23.1,22.495,22.8,1199759,0
+CON.US,D,20240730,000000,22.7,23.5,22.01,22.92,1095648,0
+CON.US,D,20240731,000000,23.09,23.465,22.8,23.31,2371513,0
+CON.US,D,20240801,000000,23.33,23.47,22.3,22.66,493881,0
+CON.US,D,20240802,000000,22.55,22.9,21.6,22.65,1073435,0
+CON.US,D,20240805,000000,21.85,22.73,21.3717,22.25,661062,0
+CON.US,D,20240806,000000,22.15,22.78,21.77,22.07,900110,0
+CON.US,D,20240807,000000,22.25,22.79,22.06,22.08,429102,0
+CON.US,D,20240808,000000,22.28,23.105,22.15,23.08,524270,0
+CON.US,D,20240809,000000,23.05,23.31,22.67,22.94,366432,0
+CON.US,D,20240812,000000,23,23.16,22.6,22.7,437523,0
+CON.US,D,20240813,000000,22.5,23.06,22.5,23.06,188033,0
+CON.US,D,20240814,000000,23.03,23.43,22.85,23,361462,0
+CON.US,D,20240815,000000,23.11,23.2707,22.67,23.15,284543,0
+CON.US,D,20240816,000000,23.22,23.49,22.92,23.41,262064,0
+CON.US,D,20240819,000000,23.32,23.8099,23.18,23.36,394874,0
+CON.US,D,20240820,000000,23.48,23.66,22.89,23.31,315168,0
+CON.US,D,20240821,000000,23.47,23.61,22.76,23.38,577331,0
+CON.US,D,20240822,000000,23.45,23.7,22.955,23.13,316058,0
+CON.US,D,20240823,000000,23.3,23.59,23.26,23.4,524367,0
+CON.US,D,20240826,000000,23.29,23.8,23,23.64,754342,0
+CON.US,D,20240827,000000,23.28,23.81,22.72,22.84,391251,0
+CON.US,D,20240828,000000,22.89,23.43,22.87,23.15,220060,0
+CON.US,D,20240829,000000,23.35,23.8493,22.91,23.71,319956,0
+CON.US,D,20240830,000000,23.98,24.72,23.75,24.45,341362,0
+CON.US,D,20240903,000000,24.28,24.805,23.52,23.86,201610,0
+CON.US,D,20240904,000000,23.58,24.34,23.58,24.04,199245,0
+CON.US,D,20240905,000000,24.07,24.5,23.89,23.99,277986,0
+CON.US,D,20240906,000000,23.96,24.65,23.945,24.27,247120,0
+CON.US,D,20240909,000000,24.57,24.77,22.78,23.11,358637,0
+CON.US,D,20240910,000000,23.15,23.33,22.13,22.85,224416,0
+CON.US,D,20240911,000000,22.62,23.28,22.29,23.07,122978,0
+CON.US,D,20240912,000000,23,23.17,22.21,22.57,217376,0
+CON.US,D,20240913,000000,22.52,23.23,22.4896,23.12,190833,0
+CON.US,D,20240916,000000,23.49,23.66,23.12,23.35,188984,0
+CON.US,D,20240917,000000,23.45,24.07,23.02,23.21,219071,0
+CON.US,D,20240918,000000,23.09,23.695,22.76,23.34,211134,0
+CON.US,D,20240919,000000,23.59,23.59,22.86,22.87,316817,0
+CON.US,D,20240920,000000,22.83,23.1075,22.0335,22.86,5174349,0
+CON.US,D,20240923,000000,23,23.41,22.18,23.24,375694,0
+CON.US,D,20240924,000000,23.22,23.315,22.53,23.16,376393,0
+CON.US,D,20240925,000000,23.21,23.48,22.83,23,269373,0
+CON.US,D,20240926,000000,23,23.555,22.55,22.68,307524,0
+CON.US,D,20240927,000000,22.66,22.9,22.02,22.42,307815,0
+CON.US,D,20240930,000000,22.41,22.46,21.795,22.36,357482,0
+CON.US,D,20241001,000000,22.18,22.41,21.63,21.74,384113,0
+CON.US,D,20241002,000000,21.47,21.65,21.265,21.49,263024,0
+CON.US,D,20241003,000000,21.38,21.59,20.84,21.08,218826,0
+CON.US,D,20241004,000000,21.3,21.3,20.85,20.97,206068,0
+CON.US,D,20241007,000000,20.6,20.74,19.46,19.47,441373,0
+CON.US,D,20241008,000000,19.45,19.9,18.89,19.78,227689,0
+CON.US,D,20241009,000000,19.61,19.99,19.2313,19.76,213735,0
+CON.US,D,20241010,000000,19.44,19.81,19.4,19.81,368504,0
+CON.US,D,20241011,000000,19.64,20.11,19.48,20.09,205156,0
+CON.US,D,20241014,000000,20.16,20.96,20.11,20.95,158730,0
+CON.US,D,20241015,000000,20.97,21.15,20.76,20.93,185491,0
+CON.US,D,20241016,000000,21.19,21.72,20.94,21.68,282492,0
+CON.US,D,20241017,000000,21.6,21.69,20.89,21.13,278985,0
+CON.US,D,20241018,000000,21.16,21.46,20.97,21.24,120671,0
+CON.US,D,20241021,000000,21.41,21.41,20.87,21.13,125274,0
+CON.US,D,20241022,000000,21.04,21.32,20.735,21.19,178052,0
+CON.US,D,20241023,000000,21,21.58,20.99,21.46,180830,0
+CON.US,D,20241024,000000,21.46,21.5906,21.1,21.14,107852,0
+CON.US,D,20241025,000000,21.17,21.34,20.84,20.91,110909,0
+CON.US,D,20241028,000000,20.96,21.28,20.74,20.81,152908,0
+CON.US,D,20241029,000000,20.61,20.93,20.16,20.23,173275,0
+CON.US,D,20241030,000000,20.07,20.91,20.02,20.79,206153,0
+CON.US,D,20241031,000000,20.42,20.61,19.88,20.27,636228,0
+CON.US,D,20241101,000000,20.79,21.75,19.13,20.08,374607,0
+CON.US,D,20241104,000000,19.95,20.31,19.895,20.22,207539,0
+CON.US,D,20241105,000000,20,20.22,19.49,19.59,245311,0
+CON.US,D,20241106,000000,20.04,20.21,19.39,19.63,887667,0
+CON.US,D,20241107,000000,19.42,20.12,18.9,20.05,492905,0
+CON.US,D,20241108,000000,20.41,20.41,19.62,19.63,312009,0
+CON.US,D,20241111,000000,19.77,19.89,19.35,19.67,289507,0
+CON.US,D,20241112,000000,19.43,20.3,19.43,20.25,350658,0
+CON.US,D,20241113,000000,20.45,21.07,20.36,20.6,382745,0
+CON.US,D,20241114,000000,20.445,20.61,20.24,20.37,685816,0
+CON.US,D,20241115,000000,20.51,20.65,20.03,20.53,490164,0
+CON.US,D,20241118,000000,20.56,21.1,20.54,20.76,503676,0
+CON.US,D,20241119,000000,20.785,21.12,20.18,20.27,681587,0
+CON.US,D,20241120,000000,21.5,22.44,20.61,21.26,1586583,0
+CON.US,D,20241121,000000,21.32,21.6,21.06,21.48,621291,0
+CON.US,D,20241122,000000,21.845,22.1999,21.45,21.9,817283,0
+CON.US,D,20241125,000000,22.1,22.55,21.86,22.13,1366069,0
+CON.US,D,20241126,000000,21.6,24.315,21.6,23.09,8703487,0
+CON.US,D,20241127,000000,23.025,23.32,22.135,22.42,2523513,0
+CON.US,D,20241129,000000,22.2,22.35,21.515,21.82,2078353,0
+CON.US,D,20241202,000000,21.66,22.08,20.55,21.53,2556440,0
+CON.US,D,20241203,000000,21.705,22.23,21.45,21.45,1743268,0
+CON.US,D,20241204,000000,21.5,22.08,21.15,21.36,1000332,0
+CON.US,D,20241205,000000,21.23,21.36,20.42,20.42,1507186,0
+CON.US,D,20241206,000000,20.08,20.48,19.93,20.27,1552963,0
+CON.US,D,20241209,000000,20.425,20.74,20.19,20.51,813002,0
+CON.US,D,20241210,000000,20.57,20.7,20,20.1,1154221,0
+CON.US,D,20241211,000000,20.115,20.42,19.89,20.13,994693,0
+CON.US,D,20241212,000000,20.05,20.29,19.9,20.18,1214044,0
+CON.US,D,20241213,000000,20.15,20.59,20,20.5,910678,0
+CON.US,D,20241216,000000,21.09,21.78,20.99,21.26,656963,0
+CON.US,D,20241217,000000,21.165,21.25,20.53,20.55,946438,0
+CON.US,D,20241218,000000,20.48,20.68,19.47,19.48,1420397,0
+CON.US,D,20241219,000000,19.52,19.8,19.04,19.56,783109,0
+CON.US,D,20241220,000000,19.47,20.16,19.34,20.03,2814019,0
+CON.US,D,20241223,000000,19.885,20.36,19.67,20.3,545675,0
+CON.US,D,20241224,000000,20.23,20.5,20.06,20.48,151999,0
+CON.US,D,20241226,000000,20.35,20.65,20.27,20.6,284207,0
+CON.US,D,20241227,000000,20.44,20.66,20.29,20.39,416429,0
+CON.US,D,20241230,000000,20.485,20.485,19.96,20.11,691675,0
+CON.US,D,20241231,000000,20.165,20.37,19.71,19.78,754995,0
+CON.US,D,20250102,000000,19.845,20.38,19.28,19.29,677306,0
+CON.US,D,20250103,000000,19.305,19.96,19.02,19.6,896464,0
+CON.US,D,20250106,000000,19.645,19.98,19.41,19.5,982941,0
+CON.US,D,20250107,000000,19.88,20.02,19.5,19.93,682979,0
+CON.US,D,20250108,000000,19.805,20.08,19.37,19.74,500580,0
+CON.US,D,20250110,000000,19.4,20.16,19.32,19.73,883690,0
+CON.US,D,20250113,000000,19.41,20.68,19.3,20.63,505642,0
+CON.US,D,20250114,000000,20.725,20.725,19.98,20.41,533364,0
+CON.US,D,20250115,000000,20.65,20.97,20.31,20.84,531241,0
+CON.US,D,20250116,000000,20.77,21.19,20.74,21.02,374831,0
+CON.US,D,20250117,000000,21.285,21.35,20.96,21.13,374106,0
+CON.US,D,20250121,000000,21.35,22.39,21.205,22.3,644877,0
+CON.US,D,20250122,000000,22.11,22.32,21.85,22.14,1085821,0
+CON.US,D,20250123,000000,22.685,23.87,22.685,23.6,2406137,0
+CON.US,D,20250124,000000,23.405,23.915,23.25,23.52,1045654,0
+CON.US,D,20250127,000000,23.76,24.17,23.43,23.55,1118400,0
+CON.US,D,20250128,000000,23.5,23.96,23.44,23.47,1307634,0
+CON.US,D,20250129,000000,23.435,23.76,23.28,23.54,784573,0
+CON.US,D,20250130,000000,23.855,23.95,23.4,23.45,756868,0
+CON.US,D,20250131,000000,23.45,23.68,23.18,23.31,889850,0
+CON.US,D,20250203,000000,23.135,23.71,23.135,23.21,809744,0
+CON.US,D,20250204,000000,23.155,23.62,23.02,23.5,1463162,0
+CON.US,D,20250205,000000,23.62,23.62,23.14,23.31,549128,0
+CON.US,D,20250206,000000,23.12,23.32,22.97,23.23,620552,0
+CON.US,D,20250207,000000,23.18,23.2746,22.64,22.78,473116,0
+CON.US,D,20250210,000000,22.78,22.78,22.38,22.72,642736,0
+CON.US,D,20250211,000000,22.54,23.16,22.48,23.08,522999,0
+CON.US,D,20250212,000000,22.77,23,22.23,22.36,870101,0
+CON.US,D,20250213,000000,22.405,22.92,22.21,22.83,552090,0
+CON.US,D,20250214,000000,22.84,22.92,22.57,22.72,518307,0
+CON.US,D,20250218,000000,22.665,23.33,22.37,23.27,771478,0
+CON.US,D,20250219,000000,23.2,23.47,22.98,23.35,904523,0
+CON.US,D,20250220,000000,23.295,23.56,23.2,23.41,472132,0
+CON.US,D,20250221,000000,23.64,23.66,22.86,22.96,535353,0
+CON.US,D,20250224,000000,23.36,23.54,22.89,23.17,654712,0
+CON.US,D,20250225,000000,23.43,23.58,22.89,23.27,774908,0
+CON.US,D,20250226,000000,23.19,23.49,22.76,22.9,568703,0
+CON.US,D,20250227,000000,22.89,23.2,22.7,22.71,610171,0
+CON.US,D,20250228,000000,22.735,22.78,22.28,22.58,898626,0
+CON.US,D,20250303,000000,22.7378,22.99,22.19,22.38,632154,0
+CON.US,D,20250304,000000,22,23,21.58,22.44,1264415,0
+CON.US,D,20250305,000000,22.57,22.94,22.4,22.85,1324716,0
+CON.US,D,20250306,000000,22.81,23.01,22.5,22.74,1140160,0
+CON.US,D,20250307,000000,22.82,23,22.19,22.23,1076105,0
+CON.US,D,20250310,000000,22.21,22.43,21.46,21.6,963344,0
+CON.US,D,20250311,000000,21.7,21.84,21.4,21.43,843485,0
+CON.US,D,20250312,000000,21.275,21.34,20.54,20.62,820077,0
+CON.US,D,20250313,000000,20.68,20.88,20.43,20.64,1040952,0
+CON.US,D,20250314,000000,20.67,20.92,20.5115,20.79,706210,0
+CON.US,D,20250317,000000,20.675,21.21,20.61,21.09,1144735,0
+CON.US,D,20250318,000000,20.87,21.05,20.715,20.85,511860,0
+CON.US,D,20250319,000000,21.01,21.33,20.8275,21.02,1148224,0
+CON.US,D,20250320,000000,21.035,21.44,20.87,21.3,749708,0
+CON.US,D,20250321,000000,21.27,21.27,20.81,20.82,1431087,0
+CON.US,D,20250324,000000,21.08,21.51,20.9,21.49,506464,0
+CON.US,D,20250325,000000,21.53,21.71,20.97,21.11,534984,0
+CON.US,D,20250326,000000,21.19,21.53,21.09,21.47,696574,0
+CON.US,D,20250327,000000,21.555,21.8,21.44,21.78,498958,0
+CON.US,D,20250328,000000,21.76,21.76,21.38,21.44,377203,0
+CON.US,D,20250331,000000,21.315,21.8,21.16,21.7,897763,0
+CON.US,D,20250401,000000,21.63,22.19,21.45,22.02,670958,0
+CON.US,D,20250402,000000,22.19,22.56,21.86,22.54,995189,0
+CON.US,D,20250403,000000,22.06,22.565,21.66,22.06,826940,0
+CON.US,D,20250404,000000,21.83,22.05,20.55,20.61,1321610,0
+CON.US,D,20250407,000000,20.15,20.74,19.37,20.22,1083671,0
+CON.US,D,20250408,000000,20.75,20.94,19.515,19.83,668370,0
+CON.US,D,20250409,000000,19.75,21.355,19.44,21.14,687188,0
+CON.US,D,20250410,000000,20.82,20.92,19.8925,20.36,950834,0
+CON.US,D,20250411,000000,20.535,20.64,19.68,20.29,711285,0
+CON.US,D,20250414,000000,20.57,20.98,20.23,20.86,933931,0
+CON.US,D,20250415,000000,20.83,21.035,20.46,20.85,620592,0
+CON.US,D,20250416,000000,20.97,21.12,20.525,20.56,524087,0
+CON.US,D,20250417,000000,20.53,20.7887,20.26,20.39,813300,0
+CON.US,D,20250421,000000,20.09,20.14,19.474,19.83,610707,0
+CON.US,D,20250422,000000,20.17,20.45,19.76,20.41,1304738,0
+CON.US,D,20250423,000000,20.42,21.1918,20.4,20.89,914493,0
+CON.US,D,20250424,000000,21.25,21.36,20.96,21.26,765766,0
+CON.US,D,20250425,000000,21.29,21.31,20.95,21.25,537833,0
+CON.US,D,20250428,000000,21.285,21.69,21.21,21.61,972466,0
+CON.US,D,20250429,000000,21.6,22.21,21.45,21.96,1253212,0
+CON.US,D,20250430,000000,21.6,21.82,20.67,21.75,520182,0
+CON.US,D,20250501,000000,21.6,21.97,21.27,21.53,440489,0
+CON.US,D,20250502,000000,21.55,21.98,21.395,21.78,433786,0
+CON.US,D,20250505,000000,21.52,22.08,21.25,21.59,456070,0
+CON.US,D,20250506,000000,21.795,21.795,21.25,21.7,473088,0
+CON.US,D,20250507,000000,21.695,21.97,21.61,21.87,479754,0
+CON.US,D,20250508,000000,21.75,21.75,21.06,21.11,537613,0
+CON.US,D,20250509,000000,21.3,21.53,21.08,21.4,885646,0
+CON.US,D,20250512,000000,21.9717,22.025,21.45,21.62,510257,0
+CON.US,D,20250513,000000,21.55,21.62,21.225,21.4,762207,0
+CON.US,D,20250514,000000,21.365,21.465,21.12,21.37,692255,0
+CON.US,D,20250515,000000,21.325,22.82,21.17,22.82,1081125,0
+CON.US,D,20250516,000000,22.83,22.93,22.395,22.72,664561,0
+CON.US,D,20250519,000000,22.6,22.66,22.385,22.56,449551,0
+CON.US,D,20250520,000000,22.56,22.6547,22.37,22.54,444599,0
+CON.US,D,20250521,000000,22.265,22.4,21.83,21.87,357552,0
+CON.US,D,20250522,000000,21.805,22.06,21.37,21.41,471169,0
+CON.US,D,20250523,000000,21.25,21.36,21.015,21.14,269919,0
+CON.US,D,20250527,000000,21.36,21.55,21.29,21.54,384520,0
+CON.US,D,20250528,000000,21.66,21.67,21.235,21.46,467940,0
+CON.US,D,20250529,000000,21.44,21.63,21.355,21.59,363254,0
+CON.US,D,20250530,000000,21.51,21.775,21.46,21.63,471286,0
+CON.US,D,20250602,000000,21.385,21.49,21.2,21.49,536046,0
+CON.US,D,20250603,000000,21.44,21.77,21.28,21.66,317584,0
+CON.US,D,20250604,000000,21.69,21.7483,21.54,21.58,391042,0
+CON.US,D,20250605,000000,21.565,21.82,21.46,21.74,544416,0
+CON.US,D,20250606,000000,21.95,22.09,21.76,22.03,437149,0
+CON.US,D,20250609,000000,22.27,22.3,21.51,22.08,608272,0
+CON.US,D,20250610,000000,22.18,22.2676,21.84,21.97,986192,0
+CON.US,D,20250611,000000,21.985,22.16,21.83,21.93,535454,0
+CON.US,D,20250612,000000,21.79,21.87,21.56,21.79,383405,0
+CON.US,D,20250613,000000,21.54,21.65,21.325,21.45,546981,0
+CON.US,D,20250616,000000,21.37,21.58,21.1,21.35,649164,0
+CON.US,D,20250617,000000,21.195,21.325,20.78,21.1,716596,0
+CON.US,D,20250618,000000,21.09,21.225,20.84,20.88,867058,0
+CON.US,D,20250620,000000,21.07,21.07,20.65,20.74,1520897,0
+CON.US,D,20250623,000000,20.65,20.98,20.32,20.98,832311,0
+CON.US,D,20250624,000000,21.0265,21.29,20.775,21.19,729053,0
+CON.US,D,20250625,000000,21.13,21.15,20.5,20.53,663624,0
+CON.US,D,20250626,000000,20.645,20.98,20.49,20.69,774452,0
+CON.US,D,20250627,000000,20.755,21.17,20.53,21.15,3579181,0
+CON.US,D,20250630,000000,21.24,21.24,20.555,20.57,974986,0
+CON.US,D,20250701,000000,20.53,21.06,20.39,20.84,851488,0
+CON.US,D,20250702,000000,20.915,20.98,20.46,20.65,993568,0
+CON.US,D,20250703,000000,20.77,20.78,20.45,20.56,706779,0
+CON.US,D,20250707,000000,20.59,20.69,20.21,20.35,699654,0
+CON.US,D,20250708,000000,20.365,20.625,20.18,20.4,435873,0
+CON.US,D,20250709,000000,20.55,20.55,20.04,20.43,960424,0
+CON.US,D,20250710,000000,20.465,20.7,20.1,20.45,861787,0
+CON.US,D,20250711,000000,20.32,20.5,19.77,19.9,740280,0
+CON.US,D,20250714,000000,19.845,20.275,19.73,20.23,891205,0
+CON.US,D,20250715,000000,20.39,20.4988,19.76,19.84,1089040,0
+CON.US,D,20250716,000000,19.83,20.025,19.6,19.68,974057,0
+CON.US,D,20250717,000000,19.77,19.85,19.48,19.76,696744,0
+CON.US,D,20250718,000000,19.765,19.82,19.42,19.56,698793,0
+CON.US,D,20250721,000000,19.56,19.979,19.51,19.95,589758,0
+CON.US,D,20250722,000000,20.1,20.4,19.631,19.77,746147,0
+CON.US,D,20250723,000000,19.98,20.18,19.67,20.16,813410,0
+CON.US,D,20250724,000000,19.93,20.04,19.55,19.64,643920,0
+CON.US,D,20250725,000000,19.7661,20.01,19.61,19.66,698700,0
+CON.US,D,20250728,000000,19.78,20.2,19.64,20.1,1232032,0
+CON.US,D,20250729,000000,20.155,20.46,20.09,20.2,570192,0
+CON.US,D,20250730,000000,20.21,20.54,20.165,20.4,993648,0
+CON.US,D,20250731,000000,20.26,20.31,19.86,19.97,539701,0
+CON.US,D,20250801,000000,19.825,19.89,19.46,19.48,738273,0
+CON.US,D,20250804,000000,19.725,19.8328,19.295,19.8,485982,0
+CON.US,D,20250805,000000,19.795,20.045,19.75,19.82,627711,0
+CON.US,D,20250806,000000,19.83,20.04,19.7,19.94,620150,0
+CON.US,D,20250807,000000,20.01,20.22,19.89,20.2,935676,0
+CON.US,D,20250808,000000,20.995,21.62,20.265,21.62,975006,0
+CON.US,D,20250811,000000,21.21,21.695,21.21,21.48,1011509,0
+CON.US,D,20250812,000000,21.64,22.46,21.545,22.4,1257137,0
+CON.US,D,20250813,000000,22.32,23.01,22.14,22.86,1533194,0
+CON.US,D,20250814,000000,22.82,23.42,22.62,23.39,1421713,0
+CON.US,D,20250815,000000,23.42,23.75,23.12,23.24,1034853,0
+CON.US,D,20250818,000000,23.4,23.4,22.82,22.87,849592,0
+CON.US,D,20250819,000000,23.06,23.18,22.8,22.97,950636,0
+CON.US,D,20250820,000000,23,23.2425,22.86,23.14,968247,0
+CON.US,D,20250821,000000,23.01,23.42,22.97,23.01,844619,0
+CON.US,D,20250822,000000,23.37,23.76,23.17,23.65,1144122,0
+CON.US,D,20250825,000000,23.78,23.78,23.23,23.42,835059,0
+CON.US,D,20250826,000000,23.45,23.46,22.79,22.86,625315,0
+CON.US,D,20250827,000000,22.965,23.46,22.79,23.35,635930,0
+CON.US,D,20250828,000000,23.54,23.79,23.28,23.74,857920,0
+CON.US,D,20250829,000000,23.78,23.81,23.5,23.8,717005,0
+CON.US,D,20250902,000000,23.6,23.835,23.54,23.73,725797,0
+CON.US,D,20250903,000000,23.515,23.87,23.45,23.68,1257080,0
+CON.US,D,20250904,000000,23.65,23.99,22.635,23.54,1528080,0
+CON.US,D,20250905,000000,23.37,23.75,22.9,23.09,1176733,0
+CON.US,D,20250908,000000,23.18,23.27,22.73,22.74,1423329,0
+CON.US,D,20250909,000000,22.52,22.655,22,22.19,1958956,0
+CON.US,D,20250910,000000,22.38,22.38,21.47,21.63,1057707,0
+CON.US,D,20250911,000000,21.6,22.24,21.5801,22.18,915446,0
+CON.US,D,20250912,000000,22.13,22.41,22.02,22.15,1065522,0
+CON.US,D,20250915,000000,22.21,22.32,21.23,21.23,1014143,0
+CON.US,D,20250916,000000,21.14,21.62,21.14,21.4,1426911,0
+CON.US,D,20250917,000000,21.635,21.685,20.76,20.78,837689,0
+CON.US,D,20250918,000000,20.99,21.19,20.835,21.02,933011,0
+CON.US,D,20250919,000000,21.01,21.165,20.65,20.66,2802928,0
+CON.US,D,20250922,000000,20.72,20.92,20.49,20.87,597121,0
+CON.US,D,20250923,000000,21.08,21.2838,20.67,20.75,717223,0
+CON.US,D,20250924,000000,20.92,21.02,20.67,20.67,780932,0
+CON.US,D,20250925,000000,20.9101,21.015,20.165,20.58,859028,0
+CON.US,D,20250926,000000,20.66,21.01,20.58,20.82,752493,0
+CON.US,D,20250929,000000,20.89,20.955,20.585,20.76,875699,0
+CON.US,D,20250930,000000,20.75,20.96,20.695,20.93,771216,0
+CON.US,D,20251001,000000,20.76,20.94,20.65,20.84,624043,0
+CON.US,D,20251002,000000,20.81,20.945,20.52,20.69,823433,0
+CON.US,D,20251003,000000,20.7,21.03,20.6243,20.75,890984,0
+CON.US,D,20251006,000000,20.775,21.025,20.62,20.64,769521,0
+CON.US,D,20251007,000000,20.625,21.09,20.575,20.96,761456,0
+CON.US,D,20251008,000000,20.966,21.01,20.78,20.85,510062,0
+CON.US,D,20251009,000000,20.82,21.06,20.74,20.87,604670,0
+CON.US,D,20251010,000000,20.9,21.5699,20.29,20.31,574222,0
+CON.US,D,20251013,000000,20.41,20.41,20.035,20.17,558032,0
+CON.US,D,20251014,000000,20.285,20.36,20.135,20.24,856093,0
+CON.US,D,20251015,000000,20.3,20.58,20.25,20.3,670631,0
+CON.US,D,20251016,000000,20.25,20.435,19.84,19.9,715953,0
+CON.US,D,20251017,000000,19.86,20,19.585,19.92,923183,0
+CON.US,D,20251020,000000,19.95,20.335,19.725,20.17,662689,0
+CON.US,D,20251021,000000,20.03,20.52,20.03,20.37,454254,0
+CON.US,D,20251022,000000,20.68,20.78,20.33,20.71,769748,0
+CON.US,D,20251023,000000,20.655,20.71,20.31,20.55,724439,0
+CON.US,D,20251024,000000,20.76,21.173,20.53,20.91,653554,0
+CON.US,D,20251027,000000,21.03,21.08,20.7308,20.79,462339,0
+CON.US,D,20251028,000000,20.7,20.83,20.4024,20.68,537695,0
+CON.US,D,20251029,000000,20.725,20.74,20.02,20.11,647514,0
+CON.US,D,20251030,000000,20.005,20.31,19.8,20.08,982819,0
+CON.US,D,20251031,000000,19.995,20.01,19.64,19.92,709186,0
+CON.US,D,20251103,000000,20.4,20.4,19.45,19.68,1611938,0
+CON.US,D,20251104,000000,19.59,19.9485,19.32,19.36,1023508,0
+CON.US,D,20251105,000000,19.42,19.465,19,19.14,2091438,0
+CON.US,D,20251106,000000,19.365,19.365,18.545,18.71,1801564,0
+CON.US,D,20251107,000000,19.88,20.65,18.8905,19.34,2836359,0
+CON.US,D,20251110,000000,19.05,19.38,19,19.26,1708938,0
+CON.US,D,20251111,000000,19.12,20.025,19.12,19.58,1123775,0
+CON.US,D,20251112,000000,19.745,20.065,19.6,19.96,1094224,0
+CON.US,D,20251113,000000,19.905,20.38,19.67,19.75,1133293,0
+CON.US,D,20251114,000000,19.595,19.8525,19.3829,19.42,782174,0
+CON.US,D,20251117,000000,19.59,19.72,19.07,19.24,1050723,0
+CON.US,D,20251118,000000,19.25,19.4,19.17,19.24,775035,0
+CON.US,D,20251119,000000,19.33,19.43,18.9601,19.23,887290,0
+CON.US,D,20251120,000000,19.65,19.68,19.35,19.46,787314,0
+CON.US,D,20251121,000000,19.49,20.425,19.41,20.23,1081775,0
+CON.US,D,20251124,000000,20.31,20.52,20.09,20.52,733840,0
+CON.US,D,20251125,000000,20.51,21.27,20.51,21.16,758482,0
+CON.US,D,20251126,000000,21.06,21.235,20.83,20.83,881813,0
+CON.US,D,20251128,000000,20.93,20.94,20.46,20.56,214268,0
+CON.US,D,20251201,000000,20.305,20.74,20.23,20.54,1414835,0
+CON.US,D,20251202,000000,20.35,20.85,20.3,20.52,1643234,0
+CON.US,D,20251203,000000,20.5,20.61,19.39,19.52,1040168,0
+CON.US,D,20251204,000000,19.51,19.77,19.43,19.54,877760,0
+CON.US,D,20251205,000000,19.575,19.66,19.22,19.47,695424,0
+CON.US,D,20251208,000000,19.625,19.82,19.2,19.28,653056,0
+CON.US,D,20251209,000000,19.37,19.44,19.18,19.4,567623,0
+CON.US,D,20251210,000000,19.47,19.825,19.3,19.61,1364660,0
+CON.US,D,20251211,000000,19.69,20.0096,19.69,19.88,816812,0
+CON.US,D,20251212,000000,19.96,20.19,19.73,19.87,788069,0
+CON.US,D,20251215,000000,19.93,20.06,19.615,19.88,868768,0
+CON.US,D,20251216,000000,19.87,20.08,19.55,19.55,878007,0
+CON.US,D,20251217,000000,19.8,19.8,19.43,19.52,1031608,0
+CON.US,D,20251218,000000,19.535,19.725,19.43,19.62,855074,0
+CON.US,D,20251219,000000,19.62,19.62,19.36,19.43,1646150,0
+CON.US,D,20251222,000000,19.4,19.78,19.34,19.68,653949,0
+CON.US,D,20251223,000000,19.8,19.89,19.61,19.73,541455,0
+CON.US,D,20251224,000000,19.84,19.95,19.71,19.85,284079,0
+CON.US,D,20251226,000000,19.945,20.15,19.77,20.03,366594,0
+CON.US,D,20251229,000000,20.2,20.2,19.755,20.14,511042,0
+CON.US,D,20251230,000000,20.205,20.3,19.945,19.96,537018,0
+CON.US,D,20251231,000000,19.93,20.05,19.66,19.68,484721,0
+CON.US,D,20260102,000000,19.63,19.6949,19.22,19.41,711496,0
+CON.US,D,20260105,000000,19.17,19.575,19.0487,19.46,1051333,0
+CON.US,D,20260106,000000,19.43,20.04,19.4,20.04,1382453,0
+CON.US,D,20260107,000000,19.91,20.05,19.34,19.5,525286,0
+CON.US,D,20260108,000000,19.5,20.01,19.39,19.91,608253,0
+CON.US,D,20260109,000000,19.8276,19.92,19.51,19.9,713454,0
+CON.US,D,20260112,000000,19.93,20.63,19.75,20.61,934869,0
+CON.US,D,20260113,000000,20.49,20.665,20.27,20.28,737476,0
+CON.US,D,20260114,000000,20.265,20.52,19.795,20.43,844996,0
+CON.US,D,20260115,000000,20.455,21.61,20.32,21.58,1295128,0
+CON.US,D,20260116,000000,21.46,21.64,21.24,21.55,1207245,0
+CON.US,D,20260120,000000,21.165,21.985,21.13,21.91,1070960,0
+CON.US,D,20260121,000000,21.905,22.02,21.74,21.99,874146,0
+CON.US,D,20260122,000000,21.82,22.15,21.57,21.73,899312,0
+CON.US,D,20260123,000000,21.545,21.6555,21.26,21.55,451945,0
+CON.US,D,20260126,000000,21.63,22.34,21.61,22.18,938599,0
+CON.US,D,20260127,000000,22.17,22.39,21.28,21.66,1044247,0
+CON.US,D,20260128,000000,21.61,21.84,21.23,21.48,1069956,0
+CON.US,D,20260129,000000,21.86,21.87,21.315,21.6,1089476,0
+CON.US,D,20260130,000000,21.42,22.2,21.42,22.18,1732134,0
+CON.US,D,20260202,000000,22.15,22.5,21.72,22.15,1753271,0
+CON.US,D,20260203,000000,22.07,22.84,22,22.81,1387107,0
+CON.US,D,20260204,000000,22.835,23.689,22.72,22.95,2643419,0
+CON.US,D,20260205,000000,23.19,23.83,22.86,23.53,2201001,0
+CON.US,D,20260206,000000,23.66,23.98,23.27,23.5,1262260,0
+CON.US,D,20260209,000000,23.5,23.75,23.1,23.14,703035,0
+CON.US,D,20260210,000000,23.33,23.94,23.11,23.86,924286,0
+CON.US,D,20260211,000000,23.545,24.49,23.545,24.17,1290119,0
+CON.US,D,20260212,000000,24.39,24.685,23.84,23.89,730399,0
+CON.US,D,20260213,000000,23.85,24.12,23.46,23.54,937678,0
+CON.US,D,20260217,000000,23.85,23.9,23.33,23.66,1007417,0
+CON.US,D,20260218,000000,23.515,23.8,23.385,23.73,921756,0
diff --git a/daily/us/nyse stocks/1/cpay.us.txt b/daily/us/nyse stocks/1/cpay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b35843475a971ecb6b186dca27857239a5bb38b9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpay.us.txt	
@@ -0,0 +1,3814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPAY.US,D,20101217,000000,27.25,28.2,27.25,28.07,170905,0
+CPAY.US,D,20101220,000000,28.74,29.18,28.16,28.53,450785,0
+CPAY.US,D,20101221,000000,29,30,28.98,29.75,696535,0
+CPAY.US,D,20101222,000000,29.63,30.2,28.96,29.08,123495,0
+CPAY.US,D,20101223,000000,28.91,30.81,28.91,30.81,128609,0
+CPAY.US,D,20101227,000000,30.83,31.43,30.5,30.99,154094,0
+CPAY.US,D,20101228,000000,30.83,31.42,30.06,31.06,74822,0
+CPAY.US,D,20101229,000000,31,31.43,30.58,31,154932,0
+CPAY.US,D,20101230,000000,30.71,30.99,30.53,30.8,58178,0
+CPAY.US,D,20101231,000000,30.86,30.98,30.56,30.92,15953,0
+CPAY.US,D,20110103,000000,31.25,31.25,30.1,30.47,219796,0
+CPAY.US,D,20110104,000000,30,30.23,28.75,29.98,460724,0
+CPAY.US,D,20110105,000000,30.11,30.5,30,30.4,167062,0
+CPAY.US,D,20110106,000000,30.73,30.73,30.03,30.03,56861,0
+CPAY.US,D,20110107,000000,30.24,30.47,29.61,29.99,92940,0
+CPAY.US,D,20110110,000000,30,30.15,29.95,30,121532,0
+CPAY.US,D,20110111,000000,30.05,31.23,30,31.14,53508,0
+CPAY.US,D,20110112,000000,31.36,31.5,30.9,30.94,62738,0
+CPAY.US,D,20110113,000000,30.9,30.9,29.56,30.2,464220,0
+CPAY.US,D,20110114,000000,30.1,30.42,30,30.25,170763,0
+CPAY.US,D,20110118,000000,29.56,30.51,29.23,30.23,328350,0
+CPAY.US,D,20110119,000000,30.02,30.46,29.95,30.19,234382,0
+CPAY.US,D,20110120,000000,30.02,30.4,29.89,30.05,142314,0
+CPAY.US,D,20110121,000000,30.16,30.84,30.16,30.6,234475,0
+CPAY.US,D,20110124,000000,30.01,31.63,29.89,31.57,162652,0
+CPAY.US,D,20110125,000000,31.4,32.97,30.98,31.05,213312,0
+CPAY.US,D,20110126,000000,31.07,32.17,30,31.3,235696,0
+CPAY.US,D,20110127,000000,31.19,31.33,30.11,30.2,54458,0
+CPAY.US,D,20110128,000000,30.15,30.28,29.7,29.98,175870,0
+CPAY.US,D,20110131,000000,29.95,30.31,29.72,30,63447,0
+CPAY.US,D,20110201,000000,30.05,30.47,29.91,30.04,105959,0
+CPAY.US,D,20110202,000000,29.82,30.09,29.81,30,36407,0
+CPAY.US,D,20110203,000000,29.96,30.02,29.5,30,137793,0
+CPAY.US,D,20110204,000000,30,30.12,29.75,29.99,87210,0
+CPAY.US,D,20110207,000000,29.94,31.54,29.92,30.51,111045,0
+CPAY.US,D,20110208,000000,30.62,31.36,30.53,31.16,80364,0
+CPAY.US,D,20110209,000000,30.99,31.35,30.93,31.28,46152,0
+CPAY.US,D,20110210,000000,31.08,31.46,30.9,31.27,93196,0
+CPAY.US,D,20110211,000000,31.08,31.51,30.82,31.51,38553,0
+CPAY.US,D,20110214,000000,31.37,31.37,30.87,31,95466,0
+CPAY.US,D,20110215,000000,30.84,31.17,30.75,31,65650,0
+CPAY.US,D,20110216,000000,31.17,31.49,31,31.48,54454,0
+CPAY.US,D,20110218,000000,32.29,33.79,32.29,33.51,121377,0
+CPAY.US,D,20110222,000000,32.51,33.58,31.68,31.96,147267,0
+CPAY.US,D,20110223,000000,31.95,32.36,31.77,32,134821,0
+CPAY.US,D,20110224,000000,32.62,33.36,32.33,32.49,148037,0
+CPAY.US,D,20110225,000000,32.81,32.81,31.8,32.06,145883,0
+CPAY.US,D,20110228,000000,32.15,32.32,31.68,31.99,160748,0
+CPAY.US,D,20110301,000000,31.95,32.5,30.43,30.7,76626,0
+CPAY.US,D,20110302,000000,30.46,30.61,29.79,30.07,164659,0
+CPAY.US,D,20110303,000000,30.25,30.76,30.16,30.7,109110,0
+CPAY.US,D,20110304,000000,30.71,30.89,30.07,30.75,65259,0
+CPAY.US,D,20110307,000000,30.76,30.93,30.08,30.36,43556,0
+CPAY.US,D,20110308,000000,30.77,30.84,30.3,30.44,46381,0
+CPAY.US,D,20110309,000000,30.36,30.48,29.81,30.17,37187,0
+CPAY.US,D,20110310,000000,29.9,30.51,29.61,30.25,53294,0
+CPAY.US,D,20110311,000000,30.23,30.98,29.89,30.51,41740,0
+CPAY.US,D,20110314,000000,30.32,31.36,30.14,31.33,52032,0
+CPAY.US,D,20110315,000000,30.81,31.6,30.17,31.55,66979,0
+CPAY.US,D,20110316,000000,31.45,31.86,31.11,31.43,64908,0
+CPAY.US,D,20110317,000000,31.81,31.93,30.83,31.35,94391,0
+CPAY.US,D,20110318,000000,31.73,31.82,31.21,31.58,166482,0
+CPAY.US,D,20110321,000000,31.85,33.58,31.71,33.15,74761,0
+CPAY.US,D,20110322,000000,32.85,33.07,32.72,32.73,92770,0
+CPAY.US,D,20110323,000000,32.75,33.43,31.9,33.31,87818,0
+CPAY.US,D,20110324,000000,33.42,34.1,32.97,33.17,63126,0
+CPAY.US,D,20110325,000000,32.89,33.55,32.76,33.09,69568,0
+CPAY.US,D,20110328,000000,33.09,34.91,32.9,34.4,89165,0
+CPAY.US,D,20110329,000000,34.28,34.31,32.39,32.7,129036,0
+CPAY.US,D,20110330,000000,32.8,33,32.05,32.47,243763,0
+CPAY.US,D,20110331,000000,32.25,33.01,31.52,32.66,505146,0
+CPAY.US,D,20110401,000000,32.77,34.3,32.56,34.08,142054,0
+CPAY.US,D,20110404,000000,34,34.13,33.66,34,75923,0
+CPAY.US,D,20110405,000000,34.03,34.04,33.65,33.82,33246,0
+CPAY.US,D,20110406,000000,33.85,33.9,32.41,32.79,101206,0
+CPAY.US,D,20110407,000000,32.81,33.39,32.08,33.33,49965,0
+CPAY.US,D,20110408,000000,33.34,33.42,32.66,33.09,59376,0
+CPAY.US,D,20110411,000000,33,33.52,32.8,33.37,55329,0
+CPAY.US,D,20110412,000000,33.19,33.42,32.86,33.29,52788,0
+CPAY.US,D,20110413,000000,33.42,33.54,33.06,33.49,49959,0
+CPAY.US,D,20110414,000000,33.55,33.75,33.3,33.67,30839,0
+CPAY.US,D,20110415,000000,33.78,34.26,33.56,34.26,47589,0
+CPAY.US,D,20110418,000000,33.97,34.29,33.43,33.76,65780,0
+CPAY.US,D,20110419,000000,33.84,34.3,33.84,34.22,20014,0
+CPAY.US,D,20110420,000000,34.52,34.94,34.48,34.82,28364,0
+CPAY.US,D,20110421,000000,34.93,35.3,34.33,34.64,46828,0
+CPAY.US,D,20110425,000000,34.22,34.49,33.86,34.29,20807,0
+CPAY.US,D,20110426,000000,34.4,34.75,34.02,34.63,42428,0
+CPAY.US,D,20110427,000000,34.69,34.83,34.49,34.81,21362,0
+CPAY.US,D,20110428,000000,34.79,36.87,34.69,36.79,41438,0
+CPAY.US,D,20110429,000000,36.69,38,36.69,37.51,49935,0
+CPAY.US,D,20110502,000000,37.85,37.88,35.96,36.13,34850,0
+CPAY.US,D,20110503,000000,36.12,36.16,33.95,34.12,68212,0
+CPAY.US,D,20110504,000000,34.04,34.18,33.04,34.09,39126,0
+CPAY.US,D,20110505,000000,34,34.92,33.53,34.72,47813,0
+CPAY.US,D,20110506,000000,34.98,34.99,32.91,33.18,38647,0
+CPAY.US,D,20110509,000000,33.1,33.51,31.95,33.12,52330,0
+CPAY.US,D,20110510,000000,33.48,34.22,32.99,33.78,101774,0
+CPAY.US,D,20110511,000000,33.63,33.72,32.69,33.39,82277,0
+CPAY.US,D,20110512,000000,33.41,33.75,33.15,33.61,35552,0
+CPAY.US,D,20110513,000000,33.66,35.41,33.41,35.38,98600,0
+CPAY.US,D,20110516,000000,35.21,36.17,34.99,35.15,42117,0
+CPAY.US,D,20110517,000000,35.14,37.77,33.75,34.07,382825,0
+CPAY.US,D,20110518,000000,34.01,35.02,33.89,35,71656,0
+CPAY.US,D,20110519,000000,34.96,36.08,34.9,36,67746,0
+CPAY.US,D,20110520,000000,35.82,36.21,35.27,35.5,78121,0
+CPAY.US,D,20110523,000000,35.15,35.26,34.33,34.87,85249,0
+CPAY.US,D,20110524,000000,35.07,35.07,34.22,34.34,56620,0
+CPAY.US,D,20110525,000000,34.32,34.54,33.52,33.72,47709,0
+CPAY.US,D,20110526,000000,33.5,34.01,33.05,33.69,60564,0
+CPAY.US,D,20110527,000000,33.9,33.9,32.6,33.37,106822,0
+CPAY.US,D,20110531,000000,33.77,34.03,32.87,33.74,916084,0
+CPAY.US,D,20110601,000000,33.63,33.66,32.98,33,238903,0
+CPAY.US,D,20110602,000000,32.84,33.14,32.55,32.91,73870,0
+CPAY.US,D,20110603,000000,32.7,32.7,31.67,31.79,54454,0
+CPAY.US,D,20110606,000000,31.59,31.82,30.88,31.08,207080,0
+CPAY.US,D,20110607,000000,31.15,31.6,30.43,30.62,156434,0
+CPAY.US,D,20110608,000000,30.6,30.68,29.87,30,160821,0
+CPAY.US,D,20110609,000000,30.06,30.28,29.87,30.04,202335,0
+CPAY.US,D,20110610,000000,29.85,30.04,29.16,29.16,326751,0
+CPAY.US,D,20110613,000000,28.99,30.25,28.78,30.01,829920,0
+CPAY.US,D,20110614,000000,30.18,30.75,29.83,30.16,586536,0
+CPAY.US,D,20110615,000000,29.8,30.32,29.68,30.09,632940,0
+CPAY.US,D,20110616,000000,30.02,30.15,29.82,30.07,143716,0
+CPAY.US,D,20110617,000000,30.12,30.46,30.01,30.23,216486,0
+CPAY.US,D,20110620,000000,30.06,30.36,29.76,30,324900,0
+CPAY.US,D,20110621,000000,30.23,30.39,29.56,30.35,220360,0
+CPAY.US,D,20110622,000000,30.14,30.31,30,30.1,186896,0
+CPAY.US,D,20110623,000000,29.91,30.23,29.5,30.16,235775,0
+CPAY.US,D,20110624,000000,30.11,30.25,29.76,30.04,507310,0
+CPAY.US,D,20110627,000000,29.98,30.02,29.53,29.93,60735,0
+CPAY.US,D,20110628,000000,30.13,30.13,29.66,29.87,62838,0
+CPAY.US,D,20110629,000000,29.93,29.98,29.25,29.53,90709,0
+CPAY.US,D,20110630,000000,29.52,29.71,29.3,29.64,64257,0
+CPAY.US,D,20110701,000000,29.61,29.7,29.35,29.7,26530,0
+CPAY.US,D,20110705,000000,29.56,29.73,29.23,29.53,72713,0
+CPAY.US,D,20110706,000000,29.57,30.15,29.5,30.1,557493,0
+CPAY.US,D,20110707,000000,30.25,30.25,29.67,29.7,650807,0
+CPAY.US,D,20110708,000000,29.16,29.86,29.1,29.8,97124,0
+CPAY.US,D,20110711,000000,29.58,30.08,29.37,29.98,156114,0
+CPAY.US,D,20110712,000000,30.07,30.1,29.96,30,298311,0
+CPAY.US,D,20110713,000000,30.1,30.33,30,30.15,162244,0
+CPAY.US,D,20110714,000000,30.3,30.33,29.89,29.91,35342,0
+CPAY.US,D,20110715,000000,29.98,30.11,29.62,29.62,50539,0
+CPAY.US,D,20110718,000000,29.52,29.64,29.36,29.51,46659,0
+CPAY.US,D,20110719,000000,29.73,30,29.24,29.72,75624,0
+CPAY.US,D,20110720,000000,29.81,29.93,29.49,29.55,26511,0
+CPAY.US,D,20110721,000000,29.59,29.82,29.28,29.51,31905,0
+CPAY.US,D,20110722,000000,29.42,29.59,29.08,29.39,52823,0
+CPAY.US,D,20110725,000000,29.21,29.32,28.9,29.16,21874,0
+CPAY.US,D,20110726,000000,29.06,29.4,28.68,29.33,42003,0
+CPAY.US,D,20110727,000000,29.25,29.37,29.25,29.3,72228,0
+CPAY.US,D,20110728,000000,29.26,29.64,29.08,29.48,60973,0
+CPAY.US,D,20110729,000000,29.26,29.86,29.26,29.64,55921,0
+CPAY.US,D,20110801,000000,29.88,30.04,29.52,29.62,128651,0
+CPAY.US,D,20110802,000000,29.53,29.74,29.16,29.19,84359,0
+CPAY.US,D,20110803,000000,29.15,29.3,28.73,29.11,93408,0
+CPAY.US,D,20110804,000000,28.84,29.17,28.36,28.4,140150,0
+CPAY.US,D,20110805,000000,28.78,30.35,28.07,30.01,600092,0
+CPAY.US,D,20110808,000000,29.55,29.55,26.4,26.97,276456,0
+CPAY.US,D,20110809,000000,27.61,28.87,26.91,28.86,114760,0
+CPAY.US,D,20110810,000000,28.34,29.03,27.4,28.42,156082,0
+CPAY.US,D,20110811,000000,27.5,27.75,27,27.45,317654,0
+CPAY.US,D,20110812,000000,27.08,27.5,26.41,26.96,190476,0
+CPAY.US,D,20110815,000000,26,27.11,25.61,27.01,295026,0
+CPAY.US,D,20110816,000000,26.83,26.85,25.86,26.29,249824,0
+CPAY.US,D,20110817,000000,26.41,27.81,26.13,27,428275,0
+CPAY.US,D,20110818,000000,26.38,26.49,24.3,25.58,146825,0
+CPAY.US,D,20110819,000000,25.1,25.67,25.1,25.26,66363,0
+CPAY.US,D,20110822,000000,25.76,26.36,24.94,25.25,116827,0
+CPAY.US,D,20110823,000000,25.26,26.83,24.28,26.82,129961,0
+CPAY.US,D,20110824,000000,26.79,27.95,26.6,27.88,180691,0
+CPAY.US,D,20110825,000000,27.86,28,27.42,27.91,139108,0
+CPAY.US,D,20110826,000000,27.72,28,27.45,28,88851,0
+CPAY.US,D,20110829,000000,28.17,28.5,27.46,28.47,253538,0
+CPAY.US,D,20110830,000000,28.37,28.49,27.82,28.07,162240,0
+CPAY.US,D,20110831,000000,27.98,28.49,27.86,28.41,663865,0
+CPAY.US,D,20110901,000000,28.44,28.5,28.08,28.26,134607,0
+CPAY.US,D,20110902,000000,27.97,28.26,27.88,27.89,67654,0
+CPAY.US,D,20110906,000000,27.27,27.93,26.81,27.81,152319,0
+CPAY.US,D,20110907,000000,27.99,28.14,27.31,28.03,314455,0
+CPAY.US,D,20110908,000000,27.89,28.02,27.61,27.8,86882,0
+CPAY.US,D,20110909,000000,27.5,27.96,27.41,27.68,104575,0
+CPAY.US,D,20110912,000000,27.32,27.93,26.84,27.88,364198,0
+CPAY.US,D,20110913,000000,28,28.29,27.49,28.02,146070,0
+CPAY.US,D,20110914,000000,28.05,28.5,27.67,28.42,66774,0
+CPAY.US,D,20110915,000000,28.28,28.86,27.91,28.85,115694,0
+CPAY.US,D,20110916,000000,28.86,29.2,28.34,29.1,372610,0
+CPAY.US,D,20110919,000000,28.76,29.21,28.01,28.22,66040,0
+CPAY.US,D,20110920,000000,28.78,28.78,27.78,27.85,87607,0
+CPAY.US,D,20110921,000000,27.68,27.82,26.75,26.75,78765,0
+CPAY.US,D,20110922,000000,26.22,26.49,25.64,26.24,90894,0
+CPAY.US,D,20110923,000000,26.06,26.64,25.74,26.61,70188,0
+CPAY.US,D,20110926,000000,26.8,26.8,25.66,26.22,82762,0
+CPAY.US,D,20110927,000000,26.5,27.39,26.16,27.06,116437,0
+CPAY.US,D,20110928,000000,27,27.24,26.8,26.81,117099,0
+CPAY.US,D,20110929,000000,27.06,27.27,25.67,26.24,155024,0
+CPAY.US,D,20110930,000000,26.07,26.6,25.62,26.26,116929,0
+CPAY.US,D,20111003,000000,26.15,26.8,25.73,25.78,165246,0
+CPAY.US,D,20111004,000000,25.63,27.38,25.43,27.3,136832,0
+CPAY.US,D,20111005,000000,27.2,27.89,26.72,27.75,75612,0
+CPAY.US,D,20111006,000000,27.4,28.05,27.33,28.03,59734,0
+CPAY.US,D,20111007,000000,28,28.09,27.65,27.8,85794,0
+CPAY.US,D,20111010,000000,28.27,28.27,27.46,28.01,64523,0
+CPAY.US,D,20111011,000000,27.6,28.22,27.59,28,44310,0
+CPAY.US,D,20111012,000000,28.03,28.5,27.51,28.22,135775,0
+CPAY.US,D,20111013,000000,28.02,28.32,27.76,28.11,66004,0
+CPAY.US,D,20111014,000000,28.16,28.23,27.96,28.08,57024,0
+CPAY.US,D,20111017,000000,27.35,27.84,27.12,27.26,95500,0
+CPAY.US,D,20111018,000000,27.37,27.82,27.25,27.72,38149,0
+CPAY.US,D,20111019,000000,27.64,28,27.53,27.9,66247,0
+CPAY.US,D,20111020,000000,27.84,27.84,27.11,27.73,47911,0
+CPAY.US,D,20111021,000000,28,28,27.45,27.75,19706,0
+CPAY.US,D,20111024,000000,27.77,28.24,27.4,28.05,70229,0
+CPAY.US,D,20111025,000000,27.86,28.12,27.82,27.94,55352,0
+CPAY.US,D,20111026,000000,28,28.23,27.91,28,55692,0
+CPAY.US,D,20111027,000000,28.5,28.5,27.97,28.22,73319,0
+CPAY.US,D,20111028,000000,28.11,28.29,28.1,28.19,54639,0
+CPAY.US,D,20111031,000000,27.9,28.32,27.86,27.96,69866,0
+CPAY.US,D,20111101,000000,27.13,28,26.95,27.3,135350,0
+CPAY.US,D,20111102,000000,27.45,28,27.45,27.83,85221,0
+CPAY.US,D,20111103,000000,28,28.29,27.85,28.27,60547,0
+CPAY.US,D,20111104,000000,27.96,28.14,27.78,27.97,32648,0
+CPAY.US,D,20111107,000000,27.7,28.06,27.56,28.05,56427,0
+CPAY.US,D,20111108,000000,28.28,28.28,27.63,27.85,148224,0
+CPAY.US,D,20111109,000000,27.17,27.76,26.84,26.91,95616,0
+CPAY.US,D,20111110,000000,28.5,29.17,28.17,28.43,500998,0
+CPAY.US,D,20111111,000000,28.75,29.74,28.6,29.55,195091,0
+CPAY.US,D,20111114,000000,28.83,29.12,28.45,28.74,73398,0
+CPAY.US,D,20111115,000000,28.56,29,28.47,28.97,46707,0
+CPAY.US,D,20111116,000000,28.58,29.2,28.58,28.81,115641,0
+CPAY.US,D,20111117,000000,28.62,28.97,28.12,28.16,55647,0
+CPAY.US,D,20111118,000000,28.3,28.38,27.96,28.23,51314,0
+CPAY.US,D,20111121,000000,27.86,28.07,27.41,27.9,98398,0
+CPAY.US,D,20111122,000000,27.88,28.06,27.62,27.75,52821,0
+CPAY.US,D,20111123,000000,27.52,27.57,27.08,27.19,41405,0
+CPAY.US,D,20111125,000000,27.09,27.26,26.42,26.98,39272,0
+CPAY.US,D,20111128,000000,27.37,27.62,27.07,27.37,77717,0
+CPAY.US,D,20111129,000000,27.27,27.79,27.2,27.73,59214,0
+CPAY.US,D,20111130,000000,28,28.5,27.62,28.4,252760,0
+CPAY.US,D,20111201,000000,28.29,28.49,27.66,28.41,183727,0
+CPAY.US,D,20111202,000000,28.21,28.95,27.98,28.68,62068,0
+CPAY.US,D,20111205,000000,28.58,28.99,28.37,28.95,68071,0
+CPAY.US,D,20111206,000000,28.94,29.11,28.35,28.94,71573,0
+CPAY.US,D,20111207,000000,28.76,28.92,28.35,28.91,50995,0
+CPAY.US,D,20111208,000000,28.66,29.05,28.12,28.74,128901,0
+CPAY.US,D,20111209,000000,28.85,29.3,28.27,29.26,218470,0
+CPAY.US,D,20111212,000000,28.91,29.07,28.42,28.93,133303,0
+CPAY.US,D,20111213,000000,29.15,29.75,29.07,29.41,601423,0
+CPAY.US,D,20111214,000000,29.51,30.4,29.5,29.96,631147,0
+CPAY.US,D,20111215,000000,28.95,29.65,28.39,28.44,342007,0
+CPAY.US,D,20111216,000000,29.21,29.41,28.98,29.16,360963,0
+CPAY.US,D,20111219,000000,29.16,29.16,28.45,28.52,140366,0
+CPAY.US,D,20111220,000000,28.89,29.61,28.84,29.5,277713,0
+CPAY.US,D,20111221,000000,29.33,29.5,28.72,29.48,120933,0
+CPAY.US,D,20111222,000000,29.57,29.57,29.17,29.52,158916,0
+CPAY.US,D,20111223,000000,29.5,29.5,29.26,29.49,115596,0
+CPAY.US,D,20111227,000000,29.41,29.76,29.25,29.63,129385,0
+CPAY.US,D,20111228,000000,29.45,29.6,29.07,29.44,324228,0
+CPAY.US,D,20111229,000000,29.5,29.7,29.03,29.68,273869,0
+CPAY.US,D,20111230,000000,29.5,29.93,29.49,29.87,527488,0
+CPAY.US,D,20120103,000000,29.97,30.62,29.81,30.56,1275490,0
+CPAY.US,D,20120104,000000,30.49,30.77,30.22,30.55,221181,0
+CPAY.US,D,20120105,000000,30.58,31.46,30.16,31.15,691683,0
+CPAY.US,D,20120106,000000,31.15,31.61,31.01,31.18,326095,0
+CPAY.US,D,20120109,000000,31.38,31.65,30.76,31.57,139957,0
+CPAY.US,D,20120110,000000,31.84,32.07,31.56,32.02,342662,0
+CPAY.US,D,20120111,000000,32,32.53,31.8,32.4,257474,0
+CPAY.US,D,20120112,000000,32.45,32.53,32.18,32.53,208164,0
+CPAY.US,D,20120113,000000,32.31,32.48,31.98,32.32,322071,0
+CPAY.US,D,20120117,000000,31.9,33.45,31.79,32.55,231906,0
+CPAY.US,D,20120118,000000,32.51,33,32.41,32.77,245120,0
+CPAY.US,D,20120119,000000,32.9,33.25,32.78,33.24,271679,0
+CPAY.US,D,20120120,000000,33.14,33.25,33.09,33.2,77941,0
+CPAY.US,D,20120123,000000,33.14,33.73,33.07,33.52,187616,0
+CPAY.US,D,20120124,000000,33.45,33.88,33.3,33.66,97659,0
+CPAY.US,D,20120125,000000,33.62,34,33.6,33.97,138687,0
+CPAY.US,D,20120126,000000,34,34.04,33.63,33.76,178000,0
+CPAY.US,D,20120127,000000,33.19,34.14,33.19,34.11,161036,0
+CPAY.US,D,20120130,000000,33.77,33.99,33.72,33.82,134623,0
+CPAY.US,D,20120131,000000,33.96,34.2,33.7,33.99,100661,0
+CPAY.US,D,20120201,000000,34.19,34.5,34.13,34.35,79263,0
+CPAY.US,D,20120202,000000,34.43,34.54,34.29,34.47,194443,0
+CPAY.US,D,20120203,000000,34.75,34.75,34.51,34.74,124629,0
+CPAY.US,D,20120206,000000,34.55,35.33,34.44,35.23,279167,0
+CPAY.US,D,20120207,000000,35.26,35.43,35.02,35.21,302046,0
+CPAY.US,D,20120208,000000,35.12,35.75,34.96,35.74,168331,0
+CPAY.US,D,20120209,000000,35.99,37,35.84,36.75,352262,0
+CPAY.US,D,20120210,000000,36.33,36.78,36.32,36.49,167686,0
+CPAY.US,D,20120213,000000,36.6,36.66,35.36,35.4,755135,0
+CPAY.US,D,20120214,000000,35.24,36.22,35.17,36.14,233731,0
+CPAY.US,D,20120215,000000,36.02,36.37,35.86,36.14,231051,0
+CPAY.US,D,20120216,000000,35.92,36.5,35.91,36.42,269611,0
+CPAY.US,D,20120217,000000,36.43,36.99,36.37,36.66,206207,0
+CPAY.US,D,20120221,000000,36.62,36.62,35.74,36.2,202468,0
+CPAY.US,D,20120222,000000,36.11,36.7,35.5,36.57,199271,0
+CPAY.US,D,20120223,000000,36.58,37.24,36.48,37.17,263967,0
+CPAY.US,D,20120224,000000,37.29,37.5,36.87,37.4,123046,0
+CPAY.US,D,20120227,000000,37.17,37.17,36.74,36.98,241856,0
+CPAY.US,D,20120228,000000,36.9,37.16,36.73,36.99,209830,0
+CPAY.US,D,20120229,000000,37.04,37.25,36.96,37.03,196069,0
+CPAY.US,D,20120301,000000,37,37.69,36.43,37.5,232060,0
+CPAY.US,D,20120302,000000,37.44,37.59,36.9,36.95,169362,0
+CPAY.US,D,20120305,000000,36.91,37.15,36.61,37.12,161517,0
+CPAY.US,D,20120306,000000,36.64,36.73,35.85,35.89,205783,0
+CPAY.US,D,20120307,000000,36.11,36.54,35.86,36.47,100233,0
+CPAY.US,D,20120308,000000,36.66,36.97,36.56,36.87,49703,0
+CPAY.US,D,20120309,000000,36.85,37.25,36.85,37.24,55144,0
+CPAY.US,D,20120312,000000,37.09,37.27,37.08,37.2,53622,0
+CPAY.US,D,20120313,000000,37.34,37.7,37.08,37.7,98402,0
+CPAY.US,D,20120314,000000,36.35,37.06,36.25,37,2041079,0
+CPAY.US,D,20120315,000000,37,39.12,36.89,38.59,849468,0
+CPAY.US,D,20120316,000000,38.7,39.02,38.32,38.61,265729,0
+CPAY.US,D,20120319,000000,38.44,38.78,38.25,38.63,132928,0
+CPAY.US,D,20120320,000000,38.33,38.91,38.16,38.74,161053,0
+CPAY.US,D,20120321,000000,38.89,38.98,38.69,38.96,136899,0
+CPAY.US,D,20120322,000000,38.7,39.1,38.25,39.03,189581,0
+CPAY.US,D,20120323,000000,39.02,39.42,38.83,39.41,76139,0
+CPAY.US,D,20120326,000000,39.43,40,39.08,39.73,229842,0
+CPAY.US,D,20120327,000000,39.77,39.98,39.77,39.9,101567,0
+CPAY.US,D,20120328,000000,39.8,39.85,39.28,39.63,76007,0
+CPAY.US,D,20120329,000000,39.14,39.7,38.61,39.53,121158,0
+CPAY.US,D,20120330,000000,39.64,39.74,38.74,38.77,192990,0
+CPAY.US,D,20120402,000000,37.79,39.21,36.02,38.96,618163,0
+CPAY.US,D,20120403,000000,38.78,39.35,38.23,39.22,210812,0
+CPAY.US,D,20120404,000000,38.98,39.32,38.71,39.18,144756,0
+CPAY.US,D,20120405,000000,39.01,39.19,38.96,39.15,58678,0
+CPAY.US,D,20120409,000000,38.32,38.87,38.32,38.71,150585,0
+CPAY.US,D,20120410,000000,38.59,38.66,37.83,37.86,97968,0
+CPAY.US,D,20120411,000000,38.12,38.35,37.88,38.35,75599,0
+CPAY.US,D,20120412,000000,38.34,38.79,38.34,38.7,102047,0
+CPAY.US,D,20120413,000000,38.7,38.72,38.45,38.55,68657,0
+CPAY.US,D,20120416,000000,38.5,38.58,37.74,38.08,207244,0
+CPAY.US,D,20120417,000000,38.29,39.27,38.13,39.12,121664,0
+CPAY.US,D,20120418,000000,39.05,39.05,38.61,38.67,141054,0
+CPAY.US,D,20120419,000000,38.72,38.99,38.24,38.49,53724,0
+CPAY.US,D,20120420,000000,38.58,38.75,38.36,38.62,105908,0
+CPAY.US,D,20120423,000000,38.08,38.75,37.54,38.63,127692,0
+CPAY.US,D,20120424,000000,38.76,39.14,38.46,39.07,167730,0
+CPAY.US,D,20120425,000000,39.3,40.15,39.3,40.07,264839,0
+CPAY.US,D,20120426,000000,39.84,40.44,39.76,40,151422,0
+CPAY.US,D,20120427,000000,39.98,40.14,39.79,40.08,125249,0
+CPAY.US,D,20120430,000000,39.95,40,39.29,39.55,142793,0
+CPAY.US,D,20120501,000000,39.71,41,39.7,40.79,225602,0
+CPAY.US,D,20120502,000000,40.75,40.87,40.11,40.47,297709,0
+CPAY.US,D,20120503,000000,40.5,40.91,40.23,40.65,98026,0
+CPAY.US,D,20120504,000000,40.43,40.72,40.01,40.27,206131,0
+CPAY.US,D,20120507,000000,40.14,40.58,39.76,40.26,118715,0
+CPAY.US,D,20120508,000000,40.05,40.6,39.54,40.55,270535,0
+CPAY.US,D,20120509,000000,40.5,41.03,39.78,40.87,436566,0
+CPAY.US,D,20120510,000000,40.5,41.3,37.75,39.53,1285999,0
+CPAY.US,D,20120511,000000,39.12,39.99,38.82,39.68,215315,0
+CPAY.US,D,20120514,000000,39.34,40.09,39.09,39.34,301807,0
+CPAY.US,D,20120515,000000,39.15,39.88,39.03,39.21,288887,0
+CPAY.US,D,20120516,000000,39.38,39.52,38.88,39.01,219821,0
+CPAY.US,D,20120517,000000,38.91,39.22,38.36,38.99,217930,0
+CPAY.US,D,20120518,000000,38.99,38.99,37.61,37.74,111426,0
+CPAY.US,D,20120521,000000,37.73,38.15,37.22,38,114976,0
+CPAY.US,D,20120522,000000,38.15,38.27,37.53,37.64,302478,0
+CPAY.US,D,20120523,000000,37.36,37.85,37.18,37.85,94028,0
+CPAY.US,D,20120524,000000,38,38.54,37.57,38.54,194425,0
+CPAY.US,D,20120525,000000,38.48,38.95,38.38,38.46,106104,0
+CPAY.US,D,20120529,000000,38.61,38.75,38.16,38.69,93196,0
+CPAY.US,D,20120530,000000,38.56,38.56,38,38.2,100356,0
+CPAY.US,D,20120531,000000,38.34,38.34,37.61,37.9,216450,0
+CPAY.US,D,20120601,000000,37.54,37.54,35.69,36.21,262546,0
+CPAY.US,D,20120604,000000,36.32,36.73,35.69,36.68,231381,0
+CPAY.US,D,20120605,000000,36.59,37.21,36.13,37.03,155232,0
+CPAY.US,D,20120606,000000,37.08,38.54,37.08,38.54,432258,0
+CPAY.US,D,20120607,000000,38.88,39.08,38.54,38.6,332849,0
+CPAY.US,D,20120608,000000,36.56,36.75,36.2,36.67,3545960,0
+CPAY.US,D,20120611,000000,36.88,36.9,36.45,36.58,798662,0
+CPAY.US,D,20120612,000000,36.68,37.08,36.49,36.99,775122,0
+CPAY.US,D,20120613,000000,36.99,37.49,36.75,37.23,869371,0
+CPAY.US,D,20120614,000000,37.12,37.54,36.85,37.28,481200,0
+CPAY.US,D,20120615,000000,37.29,37.67,36.64,37.45,846366,0
+CPAY.US,D,20120618,000000,37.4,38.08,37.1,37.93,426337,0
+CPAY.US,D,20120619,000000,38.02,38.4,37.93,38.23,846277,0
+CPAY.US,D,20120620,000000,38.31,38.31,37.41,37.59,426128,0
+CPAY.US,D,20120621,000000,37.47,37.76,36.38,36.46,471954,0
+CPAY.US,D,20120622,000000,36.64,36.65,34.82,35,3127158,0
+CPAY.US,D,20120625,000000,34.8,35.1,34.4,34.43,476487,0
+CPAY.US,D,20120626,000000,34.21,34.77,34.18,34.39,265802,0
+CPAY.US,D,20120627,000000,34.47,34.61,34,34.09,268252,0
+CPAY.US,D,20120628,000000,34,34.13,33.73,34.01,627090,0
+CPAY.US,D,20120629,000000,34.5,35.04,34.26,35.04,533489,0
+CPAY.US,D,20120702,000000,35.24,35.24,34.68,34.95,394122,0
+CPAY.US,D,20120703,000000,34.83,35.6,34.83,35.6,110703,0
+CPAY.US,D,20120705,000000,35.55,35.71,35.07,35.29,351123,0
+CPAY.US,D,20120706,000000,34.88,34.96,34.65,34.84,174338,0
+CPAY.US,D,20120709,000000,34.94,35.44,34.36,35.37,423800,0
+CPAY.US,D,20120710,000000,35.44,36,34.95,35.29,240273,0
+CPAY.US,D,20120711,000000,35.19,35.74,35.04,35.68,359514,0
+CPAY.US,D,20120712,000000,35.43,36.35,34.94,36.14,574160,0
+CPAY.US,D,20120713,000000,36.05,36.69,35.5,36.47,350096,0
+CPAY.US,D,20120716,000000,36.47,36.47,35.9,35.96,231100,0
+CPAY.US,D,20120717,000000,36.18,36.8,35.95,36.44,364976,0
+CPAY.US,D,20120718,000000,36.33,36.75,36.08,36.28,255417,0
+CPAY.US,D,20120719,000000,36.25,36.47,36.17,36.34,178736,0
+CPAY.US,D,20120720,000000,36,36.34,35.69,36.01,413540,0
+CPAY.US,D,20120723,000000,35.58,35.72,34.82,35.48,200097,0
+CPAY.US,D,20120724,000000,35.5,35.5,35.19,35.47,256652,0
+CPAY.US,D,20120725,000000,35.52,36.06,35.36,35.77,329939,0
+CPAY.US,D,20120726,000000,36.25,36.61,35.68,36.52,308580,0
+CPAY.US,D,20120727,000000,36.61,37.41,36.17,37.27,325822,0
+CPAY.US,D,20120730,000000,37.27,37.5,36.91,36.98,256644,0
+CPAY.US,D,20120731,000000,36.83,37.24,36.69,36.92,437787,0
+CPAY.US,D,20120801,000000,36.97,37.07,36.34,36.39,403014,0
+CPAY.US,D,20120802,000000,36.2,36.23,35.6,35.78,427012,0
+CPAY.US,D,20120803,000000,36.19,36.52,36,36.07,218368,0
+CPAY.US,D,20120806,000000,36.09,36.53,35.88,35.99,213008,0
+CPAY.US,D,20120807,000000,36.03,36.74,36.03,36.56,356669,0
+CPAY.US,D,20120808,000000,36.6,36.75,36.2,36.7,275988,0
+CPAY.US,D,20120809,000000,39,40.95,38.72,40.08,1867337,0
+CPAY.US,D,20120810,000000,40.11,40.99,39.87,40.65,628351,0
+CPAY.US,D,20120813,000000,40.71,40.71,39.73,39.99,335712,0
+CPAY.US,D,20120814,000000,39.84,40.9,39.84,40.71,380203,0
+CPAY.US,D,20120815,000000,40.66,42,40.35,41.96,1181578,0
+CPAY.US,D,20120816,000000,42.07,42.95,41.45,42.78,977700,0
+CPAY.US,D,20120817,000000,42.93,43,42.16,42.54,438532,0
+CPAY.US,D,20120820,000000,42.93,43.72,42.66,43.44,903185,0
+CPAY.US,D,20120821,000000,43.47,43.74,43.05,43.39,627746,0
+CPAY.US,D,20120822,000000,43.11,43.4,42.73,43.17,337574,0
+CPAY.US,D,20120823,000000,42.97,43.18,41.74,42.77,362600,0
+CPAY.US,D,20120824,000000,42.62,43.47,42.6,42.77,248779,0
+CPAY.US,D,20120827,000000,42.93,43.23,42.37,43.1,355934,0
+CPAY.US,D,20120828,000000,42.94,43.41,42.6,42.99,460143,0
+CPAY.US,D,20120829,000000,42.9,43.75,42.81,43.34,289072,0
+CPAY.US,D,20120830,000000,43.1,43.45,42.5,42.87,301306,0
+CPAY.US,D,20120831,000000,43.23,43.35,42.66,43.18,213453,0
+CPAY.US,D,20120904,000000,43.1,43.4,42.81,43.06,292855,0
+CPAY.US,D,20120905,000000,43.17,43.25,42.76,42.99,212748,0
+CPAY.US,D,20120906,000000,43.39,44.6,43.39,44.46,720169,0
+CPAY.US,D,20120907,000000,44.46,44.5,43.86,44.12,522386,0
+CPAY.US,D,20120910,000000,44.18,44.4,44,44.02,390838,0
+CPAY.US,D,20120911,000000,43.95,44.08,43.7,43.8,283774,0
+CPAY.US,D,20120912,000000,44.02,44.15,43.6,43.97,167703,0
+CPAY.US,D,20120913,000000,43.89,44.27,43.59,44.25,276174,0
+CPAY.US,D,20120914,000000,44.22,44.64,43.63,44.63,440417,0
+CPAY.US,D,20120917,000000,44.55,44.55,43.8,43.8,374000,0
+CPAY.US,D,20120918,000000,43.82,44.18,43.45,43.96,163080,0
+CPAY.US,D,20120919,000000,44,44.7,43.85,44.61,198502,0
+CPAY.US,D,20120920,000000,44.39,44.54,43.88,43.96,280060,0
+CPAY.US,D,20120921,000000,44.22,45.6,44.22,45.6,761427,0
+CPAY.US,D,20120924,000000,45.45,45.45,44.81,45.22,336818,0
+CPAY.US,D,20120925,000000,45.43,45.46,43.82,43.97,502931,0
+CPAY.US,D,20120926,000000,44,44.45,43.06,43.98,383952,0
+CPAY.US,D,20120927,000000,43.98,44.39,43.39,44.39,425260,0
+CPAY.US,D,20120928,000000,44.18,44.87,43.82,44.8,295230,0
+CPAY.US,D,20121001,000000,44.84,44.99,43.88,44.38,337881,0
+CPAY.US,D,20121002,000000,44.63,44.89,44.21,44.8,213982,0
+CPAY.US,D,20121003,000000,45.06,45.28,44.7,45.24,263297,0
+CPAY.US,D,20121004,000000,45.68,45.85,45.22,45.54,357075,0
+CPAY.US,D,20121005,000000,45.82,45.83,45.5,45.65,280458,0
+CPAY.US,D,20121008,000000,45.47,45.65,45.22,45.31,269951,0
+CPAY.US,D,20121009,000000,45.39,45.67,45.07,45.64,357792,0
+CPAY.US,D,20121010,000000,45.52,45.87,45.28,45.66,367673,0
+CPAY.US,D,20121011,000000,45.82,46.4,45.7,46,276914,0
+CPAY.US,D,20121012,000000,45.12,45.79,45,45.6,320673,0
+CPAY.US,D,20121015,000000,45.47,45.84,45.15,45.84,224765,0
+CPAY.US,D,20121016,000000,46.18,46.18,45.65,45.82,328737,0
+CPAY.US,D,20121017,000000,45.9,46.42,45.78,46.32,236497,0
+CPAY.US,D,20121018,000000,46.42,47.25,46.22,47.2,371773,0
+CPAY.US,D,20121019,000000,47,47.2,46.8,47.07,391808,0
+CPAY.US,D,20121022,000000,46.7,47.54,46.65,47.52,346183,0
+CPAY.US,D,20121023,000000,47.04,47.15,46.3,46.7,316158,0
+CPAY.US,D,20121024,000000,46.75,46.91,46.44,46.6,197040,0
+CPAY.US,D,20121025,000000,46.89,46.89,46.05,46.32,145608,0
+CPAY.US,D,20121026,000000,46.28,46.69,45.66,46.64,239380,0
+CPAY.US,D,20121031,000000,46.97,47.55,46.41,47.41,326546,0
+CPAY.US,D,20121101,000000,47.5,47.88,47.36,47.63,391064,0
+CPAY.US,D,20121102,000000,47.97,47.97,47.06,47.42,323359,0
+CPAY.US,D,20121105,000000,47.55,47.55,46.89,47.21,357395,0
+CPAY.US,D,20121106,000000,46.73,47.83,46.73,47.53,339071,0
+CPAY.US,D,20121107,000000,47.08,47.22,46.19,46.22,491360,0
+CPAY.US,D,20121108,000000,46.46,47.18,46,46.14,648518,0
+CPAY.US,D,20121109,000000,49,49.49,46.73,47.88,1599235,0
+CPAY.US,D,20121112,000000,48.82,48.9,47.52,48.64,595618,0
+CPAY.US,D,20121113,000000,48.2,48.76,47.99,48.52,781695,0
+CPAY.US,D,20121114,000000,48.5,49.03,47.94,48.31,641167,0
+CPAY.US,D,20121115,000000,48.38,48.79,48.28,48.47,639978,0
+CPAY.US,D,20121116,000000,48.75,48.93,48.3,48.65,379500,0
+CPAY.US,D,20121119,000000,49.12,49.83,48.61,49.47,713368,0
+CPAY.US,D,20121120,000000,49.48,50.62,49.4,50.55,620127,0
+CPAY.US,D,20121121,000000,50.3,51.3,50.3,51.12,484545,0
+CPAY.US,D,20121123,000000,51.5,51.73,51.31,51.71,183831,0
+CPAY.US,D,20121126,000000,51.7,51.95,50.88,51.2,980444,0
+CPAY.US,D,20121127,000000,51.36,52.87,51.07,52.7,1045876,0
+CPAY.US,D,20121128,000000,52.35,52.6,51.62,52.19,3740550,0
+CPAY.US,D,20121129,000000,52.53,52.6,51.41,51.59,883823,0
+CPAY.US,D,20121130,000000,51.41,52.24,50.61,52.19,1527599,0
+CPAY.US,D,20121203,000000,52.3,52.32,51.13,51.93,494439,0
+CPAY.US,D,20121204,000000,51.76,51.95,51.27,51.67,384700,0
+CPAY.US,D,20121205,000000,51.72,52.5,51.33,52.45,694795,0
+CPAY.US,D,20121206,000000,51.78,52.52,51.78,52.45,640926,0
+CPAY.US,D,20121207,000000,52.54,52.9,52.31,52.74,478391,0
+CPAY.US,D,20121210,000000,52.56,52.81,51.41,51.7,1298506,0
+CPAY.US,D,20121211,000000,51.63,51.63,50.77,51.29,950108,0
+CPAY.US,D,20121212,000000,51.63,51.77,50.8,51.35,525298,0
+CPAY.US,D,20121213,000000,51.5,51.5,50.24,50.53,396331,0
+CPAY.US,D,20121214,000000,50.62,50.94,49.86,50.42,604963,0
+CPAY.US,D,20121217,000000,50.53,50.83,50.22,50.74,803980,0
+CPAY.US,D,20121218,000000,50.89,51.6,50.4,51.52,756705,0
+CPAY.US,D,20121219,000000,51.6,51.92,50.91,51.9,646894,0
+CPAY.US,D,20121220,000000,52.04,52.52,51.77,52.52,614477,0
+CPAY.US,D,20121221,000000,52.24,53.34,51.86,53.1,619900,0
+CPAY.US,D,20121224,000000,52.85,53.69,52.85,53.49,391898,0
+CPAY.US,D,20121226,000000,53.55,53.74,52.99,53.28,510083,0
+CPAY.US,D,20121227,000000,53.17,53.5,52.26,53.13,537707,0
+CPAY.US,D,20121228,000000,52.82,53.12,52.58,52.85,419696,0
+CPAY.US,D,20121231,000000,52.65,53.67,52.61,53.65,387867,0
+CPAY.US,D,20130102,000000,54.56,55.32,54.1,55.18,755628,0
+CPAY.US,D,20130103,000000,55.05,55.17,54.56,54.89,467697,0
+CPAY.US,D,20130104,000000,55.02,55.32,54.81,55,405084,0
+CPAY.US,D,20130107,000000,55.01,55.82,54.61,55.81,581231,0
+CPAY.US,D,20130108,000000,55.61,56.04,55.57,55.74,611057,0
+CPAY.US,D,20130109,000000,55.7,56.16,55.42,55.98,449883,0
+CPAY.US,D,20130110,000000,56.2,56.76,55.96,56.71,605615,0
+CPAY.US,D,20130111,000000,55.7,57.03,55.58,56.57,360694,0
+CPAY.US,D,20130114,000000,56.9,56.93,56.15,56.93,405812,0
+CPAY.US,D,20130115,000000,56.89,57.33,56.51,57.2,224397,0
+CPAY.US,D,20130116,000000,57.27,57.28,56.63,57.17,293225,0
+CPAY.US,D,20130117,000000,57.47,58.78,57.46,58.19,502925,0
+CPAY.US,D,20130118,000000,58,59.12,58,59.08,613387,0
+CPAY.US,D,20130122,000000,59.29,59.29,58.43,58.73,437225,0
+CPAY.US,D,20130123,000000,58.59,58.7,57.94,58.02,710400,0
+CPAY.US,D,20130124,000000,58.2,59.43,58.2,59.36,614049,0
+CPAY.US,D,20130125,000000,59.55,60.26,59.35,60.26,589076,0
+CPAY.US,D,20130128,000000,60.44,60.6,58.94,59.34,672499,0
+CPAY.US,D,20130129,000000,59.15,59.52,58.9,59.08,494342,0
+CPAY.US,D,20130130,000000,59.34,59.82,58.79,59.51,478070,0
+CPAY.US,D,20130131,000000,59.87,60,59.27,59.84,259710,0
+CPAY.US,D,20130201,000000,60.24,60.4,59.94,60.03,395218,0
+CPAY.US,D,20130204,000000,60,60.22,59.63,59.78,454309,0
+CPAY.US,D,20130205,000000,60.12,60.77,59.79,59.89,821834,0
+CPAY.US,D,20130206,000000,59.86,60.4,59.72,59.9,985261,0
+CPAY.US,D,20130207,000000,59.98,60.24,59.34,59.55,798889,0
+CPAY.US,D,20130208,000000,64.07,68.23,64.07,66.01,3410116,0
+CPAY.US,D,20130211,000000,66.4,66.7,64.35,66.15,1158339,0
+CPAY.US,D,20130212,000000,66.16,66.57,65.73,66.03,574430,0
+CPAY.US,D,20130213,000000,66.03,66.46,65.88,66.04,340541,0
+CPAY.US,D,20130214,000000,65.93,66.59,65.82,66.53,587022,0
+CPAY.US,D,20130215,000000,66.77,68.54,66.6,68.47,677598,0
+CPAY.US,D,20130219,000000,68.55,69.56,68.09,69.55,708177,0
+CPAY.US,D,20130220,000000,69.66,70.75,68.47,68.65,499998,0
+CPAY.US,D,20130221,000000,68.23,68.25,66.69,67.7,505291,0
+CPAY.US,D,20130222,000000,68.13,68.54,67.51,67.97,575273,0
+CPAY.US,D,20130225,000000,68.15,68.65,67.23,67.28,442582,0
+CPAY.US,D,20130226,000000,67.45,67.94,67.05,67.45,588163,0
+CPAY.US,D,20130227,000000,67.68,68.32,67.17,68.23,529332,0
+CPAY.US,D,20130228,000000,68.37,70.68,68.3,69.81,871211,0
+CPAY.US,D,20130301,000000,69.57,70.58,69.13,70.34,587667,0
+CPAY.US,D,20130304,000000,70.41,72.09,70.28,71.18,679829,0
+CPAY.US,D,20130305,000000,71.62,72.19,71.25,72.07,745412,0
+CPAY.US,D,20130306,000000,72.26,72.9,71.49,72.25,919002,0
+CPAY.US,D,20130307,000000,70.5,70.84,69.87,69.88,2095643,0
+CPAY.US,D,20130308,000000,70.37,71.09,69.35,70.52,1170795,0
+CPAY.US,D,20130311,000000,70.52,70.6,70,70.41,339229,0
+CPAY.US,D,20130312,000000,70.35,70.58,70.06,70.4,288151,0
+CPAY.US,D,20130313,000000,70.57,70.68,70.27,70.5,735700,0
+CPAY.US,D,20130314,000000,70.54,70.75,70.32,70.56,524270,0
+CPAY.US,D,20130315,000000,70.44,70.57,69.33,69.52,755756,0
+CPAY.US,D,20130318,000000,69,69.9,67.33,69.46,475790,0
+CPAY.US,D,20130319,000000,69.44,69.9,68.7,68.83,375282,0
+CPAY.US,D,20130320,000000,69.12,70.34,69.03,69.74,398907,0
+CPAY.US,D,20130321,000000,69.6,72.5,69.47,72.38,1991217,0
+CPAY.US,D,20130322,000000,72.55,76,72.19,75.82,2079569,0
+CPAY.US,D,20130325,000000,76.01,76.88,74.57,75.46,982113,0
+CPAY.US,D,20130326,000000,76.13,77.46,75.75,76.69,911207,0
+CPAY.US,D,20130327,000000,76.5,76.5,75.37,76.05,686440,0
+CPAY.US,D,20130328,000000,76.11,76.73,75.41,76.67,530439,0
+CPAY.US,D,20130401,000000,76.73,77.91,76.54,77.24,970060,0
+CPAY.US,D,20130402,000000,77.52,78.13,77.05,77.83,827122,0
+CPAY.US,D,20130403,000000,78.01,78.37,75.92,77.27,915449,0
+CPAY.US,D,20130404,000000,77.48,77.72,75.95,77.26,1195578,0
+CPAY.US,D,20130405,000000,76,76.07,74.05,75.25,1509731,0
+CPAY.US,D,20130408,000000,75.3,76.57,75.3,76.44,480989,0
+CPAY.US,D,20130409,000000,76.72,77.52,76.3,77.08,618700,0
+CPAY.US,D,20130410,000000,77.52,78.87,77.11,78.36,882834,0
+CPAY.US,D,20130411,000000,78.73,78.73,77.41,77.57,538052,0
+CPAY.US,D,20130412,000000,77.4,77.84,76.59,77.03,517885,0
+CPAY.US,D,20130415,000000,76.66,76.66,73.08,73.81,843771,0
+CPAY.US,D,20130416,000000,74.25,75.4,73.94,75.05,691259,0
+CPAY.US,D,20130417,000000,74.63,74.89,73.21,74.1,636360,0
+CPAY.US,D,20130418,000000,74.3,74.3,72.14,72.42,660800,0
+CPAY.US,D,20130419,000000,72.56,73.59,70.09,73.44,934077,0
+CPAY.US,D,20130422,000000,73.77,75.49,73.16,75.3,1039222,0
+CPAY.US,D,20130423,000000,75.74,77.34,75.58,77.22,1005852,0
+CPAY.US,D,20130424,000000,77.2,77.6,75.85,75.93,574913,0
+CPAY.US,D,20130425,000000,76.26,76.41,74.94,74.99,957222,0
+CPAY.US,D,20130426,000000,75.04,75.9,74.55,75.48,518948,0
+CPAY.US,D,20130429,000000,75.9,76.08,74.85,75.44,883458,0
+CPAY.US,D,20130430,000000,75.08,77.14,75.01,76.9,1186940,0
+CPAY.US,D,20130501,000000,76.58,77,74.67,74.9,715655,0
+CPAY.US,D,20130502,000000,75.23,77.25,74.71,77.2,1216364,0
+CPAY.US,D,20130503,000000,85.18,85.56,78.88,80.34,2132382,0
+CPAY.US,D,20130506,000000,81.1,82,80.68,81.97,1051887,0
+CPAY.US,D,20130507,000000,82.39,82.5,81.6,82.17,988836,0
+CPAY.US,D,20130508,000000,81.34,82.91,81.08,82.84,956030,0
+CPAY.US,D,20130509,000000,82.99,83.05,81.36,81.58,534401,0
+CPAY.US,D,20130510,000000,81.63,81.9,80.37,81.25,747012,0
+CPAY.US,D,20130513,000000,80.78,82.47,80.51,82.35,732581,0
+CPAY.US,D,20130514,000000,82.24,84.54,82.24,84.21,905389,0
+CPAY.US,D,20130515,000000,82.41,82.75,81.5,81.9,1619599,0
+CPAY.US,D,20130516,000000,81.19,81.5,80.09,81.22,1839278,0
+CPAY.US,D,20130517,000000,81.38,82.75,81.32,82.05,813575,0
+CPAY.US,D,20130520,000000,82.26,83.67,82.26,83.43,1011369,0
+CPAY.US,D,20130521,000000,83.5,84.31,82.6,84.01,654588,0
+CPAY.US,D,20130522,000000,83.95,84.44,81.4,81.84,632194,0
+CPAY.US,D,20130523,000000,80.32,82.97,80.1,82.06,541969,0
+CPAY.US,D,20130524,000000,81.65,82.95,81.12,82.54,575529,0
+CPAY.US,D,20130528,000000,83.87,85.31,83.64,84.35,638104,0
+CPAY.US,D,20130529,000000,84.35,87.45,84.05,85.91,1412778,0
+CPAY.US,D,20130530,000000,86.25,88.83,86.25,87.39,700766,0
+CPAY.US,D,20130531,000000,87.33,88.8,86.15,87.08,925976,0
+CPAY.US,D,20130603,000000,87.1,87.21,83.66,86.14,926441,0
+CPAY.US,D,20130604,000000,86.15,86.96,84.78,85.33,877142,0
+CPAY.US,D,20130605,000000,85.22,85.82,83.65,84.13,555272,0
+CPAY.US,D,20130606,000000,83.59,85.49,82.69,85.42,1000713,0
+CPAY.US,D,20130607,000000,86.53,87.2,85.53,87.11,557676,0
+CPAY.US,D,20130610,000000,87.49,88.5,87.23,88.1,670950,0
+CPAY.US,D,20130611,000000,86.79,88.22,86.11,87.58,448825,0
+CPAY.US,D,20130612,000000,88,88.08,86.45,87.54,970092,0
+CPAY.US,D,20130613,000000,87.22,88.18,86.41,87.79,484775,0
+CPAY.US,D,20130614,000000,87.95,88.46,86.73,87.65,352662,0
+CPAY.US,D,20130617,000000,89.1,89.75,87.75,88.07,903434,0
+CPAY.US,D,20130618,000000,88.37,89.74,88.26,89.12,724270,0
+CPAY.US,D,20130619,000000,89.18,89.53,87.84,88.15,604471,0
+CPAY.US,D,20130620,000000,87.3,87.48,83.5,83.94,1141068,0
+CPAY.US,D,20130621,000000,83.94,84.54,80.28,83.8,2786109,0
+CPAY.US,D,20130624,000000,82.95,83.24,80.43,82.38,1100298,0
+CPAY.US,D,20130625,000000,83.04,84.06,82.32,83.4,500319,0
+CPAY.US,D,20130626,000000,84.34,85.52,84.17,84.91,655991,0
+CPAY.US,D,20130627,000000,85.65,85.69,82.09,83.17,1285766,0
+CPAY.US,D,20130628,000000,82.88,83.18,81.18,81.3,1513391,0
+CPAY.US,D,20130701,000000,81.55,83.69,81.1,82.88,630672,0
+CPAY.US,D,20130702,000000,82.9,83.6,82.02,82.41,557457,0
+CPAY.US,D,20130703,000000,82,83.32,81.75,83.24,401641,0
+CPAY.US,D,20130705,000000,83.9,84.42,82.14,84.34,494124,0
+CPAY.US,D,20130708,000000,84.9,85.31,83.58,84.26,542616,0
+CPAY.US,D,20130709,000000,84.5,85.85,83.45,85.8,768512,0
+CPAY.US,D,20130710,000000,85.9,86,84.68,85.67,388904,0
+CPAY.US,D,20130711,000000,86.67,87.07,85.38,86.65,506041,0
+CPAY.US,D,20130712,000000,86.2,87.41,85.82,85.97,561689,0
+CPAY.US,D,20130715,000000,86.27,86.53,85.03,86.13,411886,0
+CPAY.US,D,20130716,000000,85.95,86.19,84.59,84.94,464537,0
+CPAY.US,D,20130717,000000,85,85.8,84.56,85.57,364177,0
+CPAY.US,D,20130718,000000,85.83,87.3,85.83,87,426580,0
+CPAY.US,D,20130719,000000,86.77,87.07,86.19,86.87,278438,0
+CPAY.US,D,20130722,000000,87.15,88.08,86.81,87.61,570027,0
+CPAY.US,D,20130723,000000,87.76,88.01,86.79,87.08,286113,0
+CPAY.US,D,20130724,000000,87.45,87.96,87.08,87.74,279514,0
+CPAY.US,D,20130725,000000,87.34,88.64,87.22,87.61,486410,0
+CPAY.US,D,20130726,000000,87.81,90.92,87.59,90.46,587325,0
+CPAY.US,D,20130729,000000,90.43,90.43,88.58,89.12,378743,0
+CPAY.US,D,20130730,000000,89.42,90.04,88.71,89.57,360760,0
+CPAY.US,D,20130731,000000,89.59,91.62,89.59,89.77,1021247,0
+CPAY.US,D,20130801,000000,90.32,92.94,90.32,91.85,1145439,0
+CPAY.US,D,20130802,000000,95.95,100.87,94.21,98.44,1688431,0
+CPAY.US,D,20130805,000000,100.3,100.3,97.99,98.78,514346,0
+CPAY.US,D,20130806,000000,98.54,99.27,97.02,98.19,364003,0
+CPAY.US,D,20130807,000000,97.94,98.5,97,97.94,410952,0
+CPAY.US,D,20130808,000000,98.54,99.5,97.77,98.9,398951,0
+CPAY.US,D,20130809,000000,98.26,99.06,97.32,98.67,389688,0
+CPAY.US,D,20130812,000000,98.67,98.67,97.15,97.25,598281,0
+CPAY.US,D,20130813,000000,97.65,97.65,96.04,97.45,738829,0
+CPAY.US,D,20130814,000000,97.83,100.3,96.75,99.43,817323,0
+CPAY.US,D,20130815,000000,98.16,99.15,96.16,97.52,646640,0
+CPAY.US,D,20130816,000000,97,99.59,96.12,97.67,474769,0
+CPAY.US,D,20130819,000000,97.72,99.65,97.32,97.51,324988,0
+CPAY.US,D,20130820,000000,97.86,98.4,97.2,97.8,388325,0
+CPAY.US,D,20130821,000000,97.86,98.18,96.4,96.96,689071,0
+CPAY.US,D,20130822,000000,97.42,104.8,96.97,103.12,1039884,0
+CPAY.US,D,20130823,000000,104.04,104.35,101.59,102.82,725093,0
+CPAY.US,D,20130826,000000,102.9,108.38,102.9,104.7,1616411,0
+CPAY.US,D,20130827,000000,104,104,101.71,103.17,808602,0
+CPAY.US,D,20130828,000000,103.04,103.87,101.73,103.09,643827,0
+CPAY.US,D,20130829,000000,103.08,105.22,103.02,104.48,295209,0
+CPAY.US,D,20130830,000000,105.12,106.18,102.13,103.11,325220,0
+CPAY.US,D,20130903,000000,104.33,106.13,104.33,105.8,509185,0
+CPAY.US,D,20130904,000000,105.9,106.9,103.77,103.99,692693,0
+CPAY.US,D,20130905,000000,104.22,105.21,103.43,104.01,463102,0
+CPAY.US,D,20130906,000000,104.42,104.54,100.88,103.33,353137,0
+CPAY.US,D,20130909,000000,103.78,104.1,102.84,103.21,575876,0
+CPAY.US,D,20130910,000000,104.47,106.26,104.15,106.09,500353,0
+CPAY.US,D,20130911,000000,106.3,110.42,106.3,107.41,2114343,0
+CPAY.US,D,20130912,000000,107.5,108.61,106.73,107.24,747949,0
+CPAY.US,D,20130913,000000,107.32,107.72,106.03,107.23,496622,0
+CPAY.US,D,20130916,000000,108.82,109.81,107.54,108.47,441885,0
+CPAY.US,D,20130917,000000,109.08,109.82,107.94,109.57,349311,0
+CPAY.US,D,20130918,000000,109.57,111.18,108.41,110.98,425039,0
+CPAY.US,D,20130919,000000,111.5,112.5,110.1,110.73,404629,0
+CPAY.US,D,20130920,000000,111.07,111.64,109.14,110.68,1441930,0
+CPAY.US,D,20130923,000000,110.92,111.88,108.96,109.87,650455,0
+CPAY.US,D,20130924,000000,110.09,111.08,108.15,110.42,597017,0
+CPAY.US,D,20130925,000000,110.3,111.75,108.8,110.93,653276,0
+CPAY.US,D,20130926,000000,111.33,111.99,109.37,110.1,560446,0
+CPAY.US,D,20130927,000000,109.8,111.99,109.35,111.17,732575,0
+CPAY.US,D,20130930,000000,110,111.26,109,110.16,522260,0
+CPAY.US,D,20131001,000000,110.37,112.13,110.31,111.37,600037,0
+CPAY.US,D,20131002,000000,110.79,113.68,109.51,113.6,727317,0
+CPAY.US,D,20131003,000000,113.61,113.61,110.6,111.15,727262,0
+CPAY.US,D,20131004,000000,111.09,112.25,110.86,112.04,636256,0
+CPAY.US,D,20131007,000000,111.02,112.15,110.5,111.81,498629,0
+CPAY.US,D,20131008,000000,111.74,112.25,104.28,104.57,1362514,0
+CPAY.US,D,20131009,000000,103.91,104.7,98.41,103.09,1281300,0
+CPAY.US,D,20131010,000000,104.61,107.95,104.48,107.08,888734,0
+CPAY.US,D,20131011,000000,107.35,108.24,106.37,106.59,762740,0
+CPAY.US,D,20131014,000000,105.74,106.45,104.73,106.1,1323362,0
+CPAY.US,D,20131015,000000,105.69,108.39,105.6,106.79,892480,0
+CPAY.US,D,20131016,000000,107.71,111.33,107.62,110.41,660437,0
+CPAY.US,D,20131017,000000,110.49,111.4,109.71,111.3,643480,0
+CPAY.US,D,20131018,000000,111.88,112.61,111.25,112.49,459999,0
+CPAY.US,D,20131021,000000,113.25,113.62,111.09,112.32,601166,0
+CPAY.US,D,20131022,000000,113.01,114.16,112,113.36,744931,0
+CPAY.US,D,20131023,000000,112.51,112.52,109.17,111.09,604630,0
+CPAY.US,D,20131024,000000,111.06,111.98,109.4,110.41,1423601,0
+CPAY.US,D,20131025,000000,111.43,111.71,109,109.58,1045593,0
+CPAY.US,D,20131028,000000,109.93,109.93,108.13,108.47,729337,0
+CPAY.US,D,20131029,000000,109.09,111.24,108.98,111.24,575278,0
+CPAY.US,D,20131030,000000,111.4,113.65,107.16,107.16,1601133,0
+CPAY.US,D,20131031,000000,117,120.51,112,115.35,1793300,0
+CPAY.US,D,20131101,000000,115.08,116.95,113.17,114.16,851036,0
+CPAY.US,D,20131104,000000,114.5,115.18,113.25,114.4,681946,0
+CPAY.US,D,20131105,000000,114.02,116.67,113.01,116.27,745234,0
+CPAY.US,D,20131106,000000,116.53,117.1,113.6,114.71,519908,0
+CPAY.US,D,20131107,000000,115.02,115.38,110.5,111.18,715011,0
+CPAY.US,D,20131108,000000,112.08,114.09,111.49,113.6,482436,0
+CPAY.US,D,20131111,000000,113.74,115.29,113.16,114.86,545151,0
+CPAY.US,D,20131112,000000,114.38,115.4,114.17,114.82,459725,0
+CPAY.US,D,20131113,000000,114.12,117.06,113.8,116.99,569676,0
+CPAY.US,D,20131114,000000,117.18,117.57,116.11,117.49,379389,0
+CPAY.US,D,20131115,000000,117.13,118.48,116.02,118.2,476494,0
+CPAY.US,D,20131118,000000,118.55,120.24,117.24,118.03,686825,0
+CPAY.US,D,20131119,000000,118.19,118.61,115.98,116.08,765928,0
+CPAY.US,D,20131120,000000,116.18,117.71,116.1,116.98,700791,0
+CPAY.US,D,20131121,000000,117.74,119.72,117.03,119.36,624305,0
+CPAY.US,D,20131122,000000,120,122.08,119.74,120.93,1296703,0
+CPAY.US,D,20131125,000000,121.9,122.34,120.1,120.72,1265117,0
+CPAY.US,D,20131126,000000,121.15,121.86,119.44,120.52,3568933,0
+CPAY.US,D,20131127,000000,120.55,121.41,119.74,121.2,443715,0
+CPAY.US,D,20131129,000000,120.99,122.79,120.56,121.78,245892,0
+CPAY.US,D,20131202,000000,122.4,123.96,121.5,122.7,838385,0
+CPAY.US,D,20131203,000000,122.18,123,121.15,122.05,678193,0
+CPAY.US,D,20131204,000000,121.66,122.75,120.71,121.99,522990,0
+CPAY.US,D,20131205,000000,121.17,123.32,121.17,122.19,561949,0
+CPAY.US,D,20131206,000000,119.3,120.21,117.63,118.73,2107826,0
+CPAY.US,D,20131209,000000,119,119.72,117.82,118.31,985018,0
+CPAY.US,D,20131210,000000,118,119.49,117.06,118.48,696890,0
+CPAY.US,D,20131211,000000,118.33,118.73,116.47,116.78,477678,0
+CPAY.US,D,20131212,000000,116.4,117.46,115.62,116.59,487581,0
+CPAY.US,D,20131213,000000,117.14,118.51,116.51,118.12,506693,0
+CPAY.US,D,20131216,000000,118.91,120,118.33,118.6,624860,0
+CPAY.US,D,20131217,000000,118.74,119.24,116.95,118.15,670378,0
+CPAY.US,D,20131218,000000,118.74,119.42,116.03,119.12,418541,0
+CPAY.US,D,20131219,000000,118.81,119.26,116.86,117.06,563438,0
+CPAY.US,D,20131220,000000,117.78,119.02,116.86,117.87,830065,0
+CPAY.US,D,20131223,000000,118.45,119.05,118.09,118.62,710007,0
+CPAY.US,D,20131224,000000,118.5,118.99,117.96,118.09,272307,0
+CPAY.US,D,20131226,000000,118.16,119.2,118.08,118.53,701827,0
+CPAY.US,D,20131227,000000,118.7,118.88,115.13,115.95,526966,0
+CPAY.US,D,20131230,000000,115.96,116.31,113.01,114.27,762554,0
+CPAY.US,D,20131231,000000,114.25,117.26,114.17,117.17,461326,0
+CPAY.US,D,20140102,000000,116.79,118.45,115.49,118.38,1334450,0
+CPAY.US,D,20140103,000000,118.29,118.56,116.49,116.62,572395,0
+CPAY.US,D,20140106,000000,116.96,116.99,115.5,116.11,519674,0
+CPAY.US,D,20140107,000000,116.36,117.11,115.75,116.55,551771,0
+CPAY.US,D,20140108,000000,116.71,117.96,116.09,117.8,649215,0
+CPAY.US,D,20140109,000000,117.92,119.38,115.69,115.87,589495,0
+CPAY.US,D,20140110,000000,116,116.68,114.17,116.26,728280,0
+CPAY.US,D,20140113,000000,116.28,117.04,113.13,113.5,872516,0
+CPAY.US,D,20140114,000000,113.5,113.9,109.72,113.38,1519536,0
+CPAY.US,D,20140115,000000,113.19,113.58,109.74,110.21,1158859,0
+CPAY.US,D,20140116,000000,110.13,111.62,109.91,110.01,673733,0
+CPAY.US,D,20140117,000000,110,110.25,106.75,107.71,1214973,0
+CPAY.US,D,20140121,000000,107.17,108.45,103.63,104.56,2768086,0
+CPAY.US,D,20140122,000000,104.5,108.49,104.47,106.28,3051199,0
+CPAY.US,D,20140123,000000,105.14,106.97,104.83,106.83,1146328,0
+CPAY.US,D,20140124,000000,106.12,106.63,104.2,105.19,1564803,0
+CPAY.US,D,20140127,000000,105.34,105.63,101.48,101.69,1573872,0
+CPAY.US,D,20140128,000000,101.84,106.33,101.55,106.19,1076666,0
+CPAY.US,D,20140129,000000,104.5,107.54,103.75,106.36,1276098,0
+CPAY.US,D,20140130,000000,108.13,111.2,106.9,110.12,1348876,0
+CPAY.US,D,20140131,000000,108.53,108.77,106.21,106.32,1104040,0
+CPAY.US,D,20140203,000000,105.93,106.79,103.36,104.48,1176083,0
+CPAY.US,D,20140204,000000,105.39,107.53,104.41,107.48,2038313,0
+CPAY.US,D,20140205,000000,106.67,108.53,104.2,107.8,1532623,0
+CPAY.US,D,20140206,000000,109.74,117.89,108.88,114.94,1734659,0
+CPAY.US,D,20140207,000000,115.4,116.59,112.91,116.48,1472195,0
+CPAY.US,D,20140210,000000,116.5,116.5,112.99,113.55,826191,0
+CPAY.US,D,20140211,000000,113.79,115.11,113,115.06,937538,0
+CPAY.US,D,20140212,000000,115.1,117.31,115.06,116.15,779254,0
+CPAY.US,D,20140213,000000,115,117,114.31,116.53,624604,0
+CPAY.US,D,20140214,000000,116.39,117.56,115.58,116.75,520335,0
+CPAY.US,D,20140218,000000,117.58,119.78,117.23,119.36,1110841,0
+CPAY.US,D,20140219,000000,119.29,120.46,117.8,118.74,836390,0
+CPAY.US,D,20140220,000000,118.56,120.14,117.66,119.32,662687,0
+CPAY.US,D,20140221,000000,120.44,121.85,119.2,120.89,1140186,0
+CPAY.US,D,20140224,000000,120.66,124.95,120.66,124.44,1367156,0
+CPAY.US,D,20140225,000000,125,128.15,124.57,127.28,1902666,0
+CPAY.US,D,20140226,000000,127.8,129.24,126.63,127.33,1411984,0
+CPAY.US,D,20140227,000000,128.27,132.22,128.27,130.57,1588046,0
+CPAY.US,D,20140228,000000,131.01,131.35,128.83,129.93,943357,0
+CPAY.US,D,20140303,000000,127.67,128.25,124.67,127.37,1401510,0
+CPAY.US,D,20140304,000000,129.15,131.19,128.96,129.96,811250,0
+CPAY.US,D,20140305,000000,125.03,126.25,124.47,125.85,2124423,0
+CPAY.US,D,20140306,000000,126.25,127.9,126.11,126.53,1251755,0
+CPAY.US,D,20140307,000000,127.33,127.68,124.73,125.88,609198,0
+CPAY.US,D,20140310,000000,126.43,127.31,123.53,124.07,572327,0
+CPAY.US,D,20140311,000000,124.44,124.78,122.65,122.92,515536,0
+CPAY.US,D,20140312,000000,122.25,122.3,118.31,120.89,1081353,0
+CPAY.US,D,20140313,000000,121.22,124.66,116.49,117.92,1244546,0
+CPAY.US,D,20140314,000000,117.14,118.68,116.75,118.05,623043,0
+CPAY.US,D,20140317,000000,118.69,119.59,117.51,118.69,796448,0
+CPAY.US,D,20140318,000000,118.71,120.59,118.46,120.48,545663,0
+CPAY.US,D,20140319,000000,120.54,120.54,117.17,118.32,633194,0
+CPAY.US,D,20140320,000000,118.32,120.01,118.04,119.79,443088,0
+CPAY.US,D,20140321,000000,120,120.64,119.22,120.47,1825398,0
+CPAY.US,D,20140324,000000,120.5,120.5,116.99,117.59,964403,0
+CPAY.US,D,20140325,000000,118.26,118.95,114.87,115.38,680573,0
+CPAY.US,D,20140326,000000,116.2,116.99,114.22,114.27,639300,0
+CPAY.US,D,20140327,000000,114.43,114.88,112.09,113.13,698992,0
+CPAY.US,D,20140328,000000,113.35,114.66,112.31,113.36,1072960,0
+CPAY.US,D,20140331,000000,113.96,115.11,113.41,115.1,630640,0
+CPAY.US,D,20140401,000000,115.35,117.83,114.8,117.68,822975,0
+CPAY.US,D,20140402,000000,117.9,118.35,116.27,117.19,458965,0
+CPAY.US,D,20140403,000000,117.5,117.82,114.61,114.83,634640,0
+CPAY.US,D,20140404,000000,115.86,116.49,111.84,113.02,619118,0
+CPAY.US,D,20140407,000000,112.23,112.47,107.66,109.9,1689408,0
+CPAY.US,D,20140408,000000,110.2,112.38,108.14,112.25,1032071,0
+CPAY.US,D,20140409,000000,112.73,115.88,112.72,115.57,806504,0
+CPAY.US,D,20140410,000000,115.98,116.71,112.1,113.39,941723,0
+CPAY.US,D,20140411,000000,111.39,113.16,107.89,109.57,1231760,0
+CPAY.US,D,20140414,000000,110.24,110.91,108.16,110.07,657515,0
+CPAY.US,D,20140415,000000,110.28,111.63,106.91,110.22,1230542,0
+CPAY.US,D,20140416,000000,111.25,113.82,110.83,112.59,761759,0
+CPAY.US,D,20140417,000000,112.58,115.24,111.68,114.96,670309,0
+CPAY.US,D,20140421,000000,114.81,114.81,112.57,113.42,589367,0
+CPAY.US,D,20140422,000000,113.35,115.52,113.35,115.45,600496,0
+CPAY.US,D,20140423,000000,115.48,115.48,113.33,113.36,383904,0
+CPAY.US,D,20140424,000000,114.43,114.55,110.77,113.56,486728,0
+CPAY.US,D,20140425,000000,113.32,113.51,109.97,110.3,1080733,0
+CPAY.US,D,20140428,000000,110.25,110.55,106.13,108.75,1032239,0
+CPAY.US,D,20140429,000000,109.18,112.49,108.28,111.91,852542,0
+CPAY.US,D,20140430,000000,111.93,114.13,110.58,114.13,834516,0
+CPAY.US,D,20140501,000000,113.65,116.55,113.5,114.94,956523,0
+CPAY.US,D,20140502,000000,119.81,122.33,116.28,120.45,1992295,0
+CPAY.US,D,20140505,000000,118.9,123.87,118.04,122.8,979439,0
+CPAY.US,D,20140506,000000,122.3,123.86,121.32,122.2,1391807,0
+CPAY.US,D,20140507,000000,122.26,122.9,118.31,120.12,499056,0
+CPAY.US,D,20140508,000000,119.75,123.28,119.52,120.6,1100032,0
+CPAY.US,D,20140509,000000,120.79,122.11,119.71,122.01,847122,0
+CPAY.US,D,20140512,000000,122.92,124.67,121.39,124.29,875981,0
+CPAY.US,D,20140513,000000,124.13,126.48,123.91,124.25,630694,0
+CPAY.US,D,20140514,000000,124.25,124.59,122.36,122.46,380597,0
+CPAY.US,D,20140515,000000,122,122.01,118.91,120.2,857592,0
+CPAY.US,D,20140516,000000,119.86,121.6,118.22,121.33,797268,0
+CPAY.US,D,20140519,000000,121.17,122.69,120.82,121.67,463235,0
+CPAY.US,D,20140520,000000,120.93,121.46,118.92,119.95,488304,0
+CPAY.US,D,20140521,000000,120.2,122.48,120.01,122.12,457288,0
+CPAY.US,D,20140522,000000,121.96,124.35,121.39,123.59,582030,0
+CPAY.US,D,20140523,000000,124.04,125.65,124.04,125.34,620403,0
+CPAY.US,D,20140527,000000,126.78,127.74,125.46,126.65,692380,0
+CPAY.US,D,20140528,000000,127.1,128.73,126.85,127.66,1127691,0
+CPAY.US,D,20140529,000000,127.9,128.09,126.66,127.46,307541,0
+CPAY.US,D,20140530,000000,127.57,127.68,125.77,126.41,748634,0
+CPAY.US,D,20140602,000000,126.41,127.33,125.41,126.78,475540,0
+CPAY.US,D,20140603,000000,126.06,127.34,125.7,126.6,410743,0
+CPAY.US,D,20140604,000000,126.6,128.19,125.17,127.14,856158,0
+CPAY.US,D,20140605,000000,127.24,128.18,126.54,127.67,357109,0
+CPAY.US,D,20140606,000000,128.31,131.02,128.29,130.97,1009219,0
+CPAY.US,D,20140609,000000,131,131.9,129.85,130.99,658719,0
+CPAY.US,D,20140610,000000,130.65,131.69,130.4,130.6,391900,0
+CPAY.US,D,20140611,000000,129.97,131.38,129.53,131.24,321843,0
+CPAY.US,D,20140612,000000,130.76,132.64,130.76,131.77,589235,0
+CPAY.US,D,20140613,000000,131.58,132.74,131.3,132.35,510098,0
+CPAY.US,D,20140616,000000,132.34,134.02,132.24,133.12,844597,0
+CPAY.US,D,20140617,000000,132.82,133.82,132.44,133.57,387939,0
+CPAY.US,D,20140618,000000,132.99,133.91,132.25,133.73,323366,0
+CPAY.US,D,20140619,000000,133.56,133.74,131.27,131.53,517047,0
+CPAY.US,D,20140620,000000,132.4,133.24,131.3,131.3,1191722,0
+CPAY.US,D,20140623,000000,131.45,133.01,131.43,132.55,844346,0
+CPAY.US,D,20140624,000000,132.25,133.64,130.97,131.1,356019,0
+CPAY.US,D,20140625,000000,130.62,132.76,130.21,132.68,487750,0
+CPAY.US,D,20140626,000000,132.75,133.05,130.87,131.57,344708,0
+CPAY.US,D,20140627,000000,131.25,133.7,131.25,133.66,1120039,0
+CPAY.US,D,20140630,000000,133.59,133.8,131.57,131.8,475441,0
+CPAY.US,D,20140701,000000,132.02,133.68,130.64,132.85,790227,0
+CPAY.US,D,20140702,000000,132.93,133.42,130.73,130.99,384900,0
+CPAY.US,D,20140703,000000,131.3,132.75,130.86,132.69,187869,0
+CPAY.US,D,20140707,000000,131.47,132.22,130.82,131.02,405017,0
+CPAY.US,D,20140708,000000,131.94,132.17,128.8,129.71,825189,0
+CPAY.US,D,20140709,000000,129.71,130.61,128.35,129.75,393933,0
+CPAY.US,D,20140710,000000,128.25,129.78,125.05,128.84,524441,0
+CPAY.US,D,20140711,000000,128.9,130.45,128.77,129.68,380037,0
+CPAY.US,D,20140714,000000,130.9,132.81,130.77,132.47,466951,0
+CPAY.US,D,20140715,000000,132.16,133.36,130.98,132.24,390010,0
+CPAY.US,D,20140716,000000,132.85,132.9,131.17,131.95,294141,0
+CPAY.US,D,20140717,000000,130.15,131.6,128.46,128.64,552292,0
+CPAY.US,D,20140718,000000,128.71,130.25,128.03,129.55,377073,0
+CPAY.US,D,20140721,000000,129.55,130.3,128.7,130.27,437367,0
+CPAY.US,D,20140722,000000,131,132.82,130.42,132.64,290655,0
+CPAY.US,D,20140723,000000,132.75,134.24,131.98,132.77,335100,0
+CPAY.US,D,20140724,000000,132.95,133.64,131.54,132.48,363670,0
+CPAY.US,D,20140725,000000,131.54,132.45,131.18,131.72,249129,0
+CPAY.US,D,20140728,000000,131.75,132.82,130.78,132.12,420354,0
+CPAY.US,D,20140729,000000,132.27,136.63,132.23,134.24,1112133,0
+CPAY.US,D,20140730,000000,135.25,138.19,134.55,136.52,748925,0
+CPAY.US,D,20140731,000000,135.35,136.02,132.31,132.79,814637,0
+CPAY.US,D,20140801,000000,131.26,131.77,125.03,130.87,1136760,0
+CPAY.US,D,20140804,000000,131.2,133.66,130.45,133.34,608895,0
+CPAY.US,D,20140805,000000,132.35,133.89,131.52,132.19,624129,0
+CPAY.US,D,20140806,000000,130.95,131.89,129.92,130.05,542417,0
+CPAY.US,D,20140807,000000,130.64,131,129.56,129.93,630235,0
+CPAY.US,D,20140808,000000,130.04,131.44,129.52,131.08,359230,0
+CPAY.US,D,20140811,000000,131.83,132.54,130.94,131.54,298843,0
+CPAY.US,D,20140812,000000,131.55,132.02,128.88,129.44,297828,0
+CPAY.US,D,20140813,000000,134.99,142.9,133.35,142.1,2692258,0
+CPAY.US,D,20140814,000000,142.47,143.94,141.56,142.39,1212562,0
+CPAY.US,D,20140815,000000,143.6,144.73,142.5,144.46,1270527,0
+CPAY.US,D,20140818,000000,145.72,147.46,145,147.15,846910,0
+CPAY.US,D,20140819,000000,147.46,148.68,146.43,148.6,540845,0
+CPAY.US,D,20140820,000000,147.88,148.71,147,148.54,374243,0
+CPAY.US,D,20140821,000000,148.71,149.92,147.71,148.08,643905,0
+CPAY.US,D,20140822,000000,148,149.05,146.88,148.11,333331,0
+CPAY.US,D,20140825,000000,149.22,149.38,147.22,147.86,1190784,0
+CPAY.US,D,20140826,000000,148.79,149.15,146.83,147.14,520201,0
+CPAY.US,D,20140827,000000,146.73,147.97,144.98,145,555181,0
+CPAY.US,D,20140828,000000,144.47,144.59,141.48,142.77,764199,0
+CPAY.US,D,20140829,000000,143.55,144.44,142.38,143.69,489846,0
+CPAY.US,D,20140902,000000,143.3,144.8,142.66,144.18,498596,0
+CPAY.US,D,20140903,000000,143.92,144.85,141.73,141.84,467808,0
+CPAY.US,D,20140904,000000,142,142.27,139.51,141.56,728874,0
+CPAY.US,D,20140905,000000,141.68,142.62,140.74,142.24,332572,0
+CPAY.US,D,20140908,000000,142.29,142.98,140.27,140.85,354595,0
+CPAY.US,D,20140909,000000,141.32,141.32,138.55,139.68,674108,0
+CPAY.US,D,20140910,000000,139.8,144.03,138.27,143.42,712302,0
+CPAY.US,D,20140911,000000,142.79,143.61,140.99,141.61,509470,0
+CPAY.US,D,20140912,000000,141.79,142.87,141.06,141.71,583893,0
+CPAY.US,D,20140915,000000,141.58,142.15,140.06,141.25,458752,0
+CPAY.US,D,20140916,000000,140.42,143.68,140.07,143.09,517948,0
+CPAY.US,D,20140917,000000,143.13,145.35,142.97,144.7,600372,0
+CPAY.US,D,20140918,000000,144.91,146.29,144.3,144.54,513016,0
+CPAY.US,D,20140919,000000,145.5,145.5,141.92,142.05,569814,0
+CPAY.US,D,20140922,000000,141.92,142.44,137.54,138.46,674684,0
+CPAY.US,D,20140923,000000,138.16,139.3,137.15,138.25,885921,0
+CPAY.US,D,20140924,000000,138.38,141.53,138.38,140.88,582664,0
+CPAY.US,D,20140925,000000,140.69,141.01,137.64,137.98,773365,0
+CPAY.US,D,20140926,000000,137.99,140.87,137.99,140.13,546907,0
+CPAY.US,D,20140929,000000,140.18,142.1,139.13,141.86,743384,0
+CPAY.US,D,20140930,000000,142.71,142.92,141.24,142.12,911416,0
+CPAY.US,D,20141001,000000,141.36,141.36,136.43,139.1,783580,0
+CPAY.US,D,20141002,000000,138.24,139.48,135.45,139,593181,0
+CPAY.US,D,20141003,000000,139.75,141.98,139.36,140.34,289418,0
+CPAY.US,D,20141006,000000,141.31,141.6,138.9,138.96,429685,0
+CPAY.US,D,20141007,000000,138,138.03,134.66,135.5,891152,0
+CPAY.US,D,20141008,000000,135.55,137.51,133.5,137.2,589725,0
+CPAY.US,D,20141009,000000,137.03,137.03,132.56,132.84,661887,0
+CPAY.US,D,20141010,000000,131.82,132.5,128.82,130.03,947370,0
+CPAY.US,D,20141013,000000,129.64,130.02,121.42,123.44,2388311,0
+CPAY.US,D,20141014,000000,123.66,126.51,122.44,124.89,1287711,0
+CPAY.US,D,20141015,000000,124.44,130.46,122.7,130.13,1003646,0
+CPAY.US,D,20141016,000000,131.28,132.33,129.08,131.42,896556,0
+CPAY.US,D,20141017,000000,133.33,135.34,132.16,133.3,563067,0
+CPAY.US,D,20141020,000000,132.73,134.54,132.04,133.11,476813,0
+CPAY.US,D,20141021,000000,133.87,136.94,132.63,136.54,576716,0
+CPAY.US,D,20141022,000000,137.32,137.55,135.5,135.96,887253,0
+CPAY.US,D,20141023,000000,137.38,138.8,136.66,138.47,748059,0
+CPAY.US,D,20141024,000000,138.12,139.25,137.55,139.1,459611,0
+CPAY.US,D,20141027,000000,139.16,139.25,137.65,138.55,397621,0
+CPAY.US,D,20141028,000000,138.56,140.32,138.21,140.27,550787,0
+CPAY.US,D,20141029,000000,140.66,141.21,139,139.94,615646,0
+CPAY.US,D,20141030,000000,139.55,143,139.05,142.55,1099006,0
+CPAY.US,D,20141031,000000,146.82,153.52,144.84,150.56,2188590,0
+CPAY.US,D,20141103,000000,151.95,152.14,149.66,150.23,728593,0
+CPAY.US,D,20141104,000000,149.33,149.94,147.24,148.53,652343,0
+CPAY.US,D,20141105,000000,150.45,151.01,147.87,148.51,506369,0
+CPAY.US,D,20141106,000000,148.91,150.69,147.89,150.47,531361,0
+CPAY.US,D,20141107,000000,150.71,150.98,148.95,149.18,615856,0
+CPAY.US,D,20141110,000000,149.55,150.18,148.74,149.9,682545,0
+CPAY.US,D,20141111,000000,150.11,150.18,147.85,148.03,524773,0
+CPAY.US,D,20141112,000000,147.45,148.08,146.14,147.4,615211,0
+CPAY.US,D,20141113,000000,147.75,149.32,146.93,147.66,303755,0
+CPAY.US,D,20141114,000000,148.09,148.09,146.46,146.72,290740,0
+CPAY.US,D,20141117,000000,146.83,149.07,146.72,147.75,590309,0
+CPAY.US,D,20141118,000000,147.52,149.75,147.51,148.31,412408,0
+CPAY.US,D,20141119,000000,148.02,150.6,146.45,150.49,666790,0
+CPAY.US,D,20141120,000000,150.53,157.91,148.83,155.08,1756699,0
+CPAY.US,D,20141121,000000,158.16,160.4,155.34,155.99,1082232,0
+CPAY.US,D,20141124,000000,156.96,157.78,155.84,156.05,451707,0
+CPAY.US,D,20141125,000000,156.55,157,154.42,154.65,458584,0
+CPAY.US,D,20141126,000000,155.4,156.04,154.37,155.21,429702,0
+CPAY.US,D,20141128,000000,155.47,156.38,151.5,151.89,461662,0
+CPAY.US,D,20141201,000000,151.35,151.35,142.4,146.54,1629711,0
+CPAY.US,D,20141202,000000,147.14,148.49,145.73,146.49,704177,0
+CPAY.US,D,20141203,000000,147.26,149.53,146.57,149.27,429602,0
+CPAY.US,D,20141204,000000,148.98,151.16,148.98,149.68,434593,0
+CPAY.US,D,20141205,000000,150.25,152.77,150.02,152.71,826028,0
+CPAY.US,D,20141208,000000,152.69,153.87,147.45,148.11,807112,0
+CPAY.US,D,20141209,000000,145.7,148.88,145.7,148.7,430409,0
+CPAY.US,D,20141210,000000,147.68,148.29,143.03,143.9,594011,0
+CPAY.US,D,20141211,000000,143.56,145.78,142.73,142.98,485323,0
+CPAY.US,D,20141212,000000,141.31,141.55,136.88,138.33,1260406,0
+CPAY.US,D,20141215,000000,139.01,139.81,135.35,138.48,927099,0
+CPAY.US,D,20141216,000000,136.6,139.71,136.04,138.66,970791,0
+CPAY.US,D,20141217,000000,138.74,148.4,138.06,148.06,1369325,0
+CPAY.US,D,20141218,000000,149.67,151.87,147.33,148.55,1729358,0
+CPAY.US,D,20141219,000000,148.58,149.46,148.19,148.87,821066,0
+CPAY.US,D,20141222,000000,147.63,149.21,146.92,148.09,573319,0
+CPAY.US,D,20141223,000000,149.15,150.55,148.4,150.1,371514,0
+CPAY.US,D,20141224,000000,150.08,150.79,149.17,149.17,180032,0
+CPAY.US,D,20141226,000000,149.34,150.21,148.81,149.18,197416,0
+CPAY.US,D,20141229,000000,149.18,149.79,148.53,149.16,266710,0
+CPAY.US,D,20141230,000000,148.26,149.48,147.89,148.96,306187,0
+CPAY.US,D,20141231,000000,149.5,150.37,148.59,148.71,654283,0
+CPAY.US,D,20150102,000000,149.04,150.71,148.78,150.26,1057369,0
+CPAY.US,D,20150105,000000,150.28,150.55,143.61,143.78,990550,0
+CPAY.US,D,20150106,000000,143.41,144,138.63,142.25,1150885,0
+CPAY.US,D,20150107,000000,143.36,144.22,141.87,143.21,290797,0
+CPAY.US,D,20150108,000000,144.26,146.32,143.67,146.12,378608,0
+CPAY.US,D,20150109,000000,146.52,146.52,143.3,143.55,433479,0
+CPAY.US,D,20150112,000000,143.55,144.32,140.15,141.41,594041,0
+CPAY.US,D,20150113,000000,142.47,144.33,140.09,141.86,517847,0
+CPAY.US,D,20150114,000000,140.5,141.69,138.55,139.79,585022,0
+CPAY.US,D,20150115,000000,139.9,141.02,137.01,137.68,626679,0
+CPAY.US,D,20150116,000000,137.26,139.91,136.28,139.72,517232,0
+CPAY.US,D,20150120,000000,139.54,139.7,135.73,137.02,1948492,0
+CPAY.US,D,20150121,000000,136.94,139.01,135.92,137.4,1820549,0
+CPAY.US,D,20150122,000000,138,141.56,136.92,141.44,1411758,0
+CPAY.US,D,20150123,000000,141.55,143.22,141.15,142.96,391320,0
+CPAY.US,D,20150126,000000,142.98,143.63,141.98,143.12,548706,0
+CPAY.US,D,20150127,000000,140.79,141.54,139.82,140.77,586047,0
+CPAY.US,D,20150128,000000,141.9,142.7,140.03,140.29,620239,0
+CPAY.US,D,20150129,000000,139.92,141.46,138.29,141.26,653371,0
+CPAY.US,D,20150130,000000,140.61,141.97,140.01,140.5,943708,0
+CPAY.US,D,20150202,000000,141,143.09,138.35,143.06,1033699,0
+CPAY.US,D,20150203,000000,143.69,145.8,142.9,145.15,792220,0
+CPAY.US,D,20150204,000000,144.51,148.15,144.03,147.32,734068,0
+CPAY.US,D,20150205,000000,147.65,149.61,146.5,149.47,1072060,0
+CPAY.US,D,20150206,000000,146.49,156.29,144.39,150.04,2772619,0
+CPAY.US,D,20150209,000000,149.81,149.81,146.42,146.62,800186,0
+CPAY.US,D,20150210,000000,147.15,147.68,143.9,146.19,683493,0
+CPAY.US,D,20150211,000000,146.2,147.05,144.93,146.73,494388,0
+CPAY.US,D,20150212,000000,147.91,149.22,146.84,149.22,496782,0
+CPAY.US,D,20150213,000000,149.27,150.94,148.35,150.37,370708,0
+CPAY.US,D,20150217,000000,150.04,152.88,150,152.82,452194,0
+CPAY.US,D,20150218,000000,152.42,153.5,152.13,153.08,376037,0
+CPAY.US,D,20150219,000000,152.77,154.37,152.04,154.13,537312,0
+CPAY.US,D,20150220,000000,153.38,156.58,153.38,156.45,486747,0
+CPAY.US,D,20150223,000000,156.9,158.45,154.9,155.65,471026,0
+CPAY.US,D,20150224,000000,155.92,157.25,154.68,156.96,391227,0
+CPAY.US,D,20150225,000000,156.95,157.59,156.05,156.94,373425,0
+CPAY.US,D,20150226,000000,156.19,156.49,154.76,155.41,480480,0
+CPAY.US,D,20150227,000000,155.59,155.76,152.89,153.43,830000,0
+CPAY.US,D,20150302,000000,153.7,154.18,152.63,154.12,1206800,0
+CPAY.US,D,20150303,000000,153.84,155.37,153.5,154.77,690400,0
+CPAY.US,D,20150304,000000,154.36,154.81,151.72,152.11,778600,0
+CPAY.US,D,20150305,000000,152.45,155.97,152.22,155.42,479000,0
+CPAY.US,D,20150306,000000,154.96,155.77,152.88,153.29,803700,0
+CPAY.US,D,20150309,000000,153.17,153.6,151.61,152.16,501800,0
+CPAY.US,D,20150310,000000,150.34,151.57,148,148.07,592800,0
+CPAY.US,D,20150311,000000,148.74,149.79,147.97,149.05,544700,0
+CPAY.US,D,20150312,000000,150.01,150.95,149.06,149.98,459300,0
+CPAY.US,D,20150313,000000,148.89,149.87,147.12,148.21,742600,0
+CPAY.US,D,20150316,000000,148.9,150.28,148.22,150.16,416400,0
+CPAY.US,D,20150317,000000,150.1,150.71,149.28,150.04,494600,0
+CPAY.US,D,20150318,000000,149.66,152.71,149.01,152.28,448700,0
+CPAY.US,D,20150319,000000,152.05,152.82,151.34,151.51,332900,0
+CPAY.US,D,20150320,000000,151.94,153.66,151.77,152.16,825000,0
+CPAY.US,D,20150323,000000,151.35,152.63,150.57,150.67,414800,0
+CPAY.US,D,20150324,000000,150.93,151.95,149.83,151.47,580500,0
+CPAY.US,D,20150325,000000,152,152,148.39,148.66,538400,0
+CPAY.US,D,20150326,000000,148.21,149.28,147.24,148.89,734700,0
+CPAY.US,D,20150327,000000,148.51,150.13,147.94,148.56,426700,0
+CPAY.US,D,20150330,000000,149,151.64,148.93,150.83,285500,0
+CPAY.US,D,20150331,000000,149.77,151.55,148.93,150.92,827133,0
+CPAY.US,D,20150401,000000,151.02,152.7,150.14,152.51,765900,0
+CPAY.US,D,20150402,000000,152.1,154,151.98,153.01,355100,0
+CPAY.US,D,20150406,000000,151.57,153.48,151.35,152.65,1084200,0
+CPAY.US,D,20150407,000000,153.04,154.88,152.92,154.71,459296,0
+CPAY.US,D,20150408,000000,154.99,156.53,154.1,156.27,629600,0
+CPAY.US,D,20150409,000000,155.86,157,154.45,156.53,337830,0
+CPAY.US,D,20150410,000000,157.16,157.93,155.88,157.85,505500,0
+CPAY.US,D,20150413,000000,157.97,159.87,157.27,157.39,454100,0
+CPAY.US,D,20150414,000000,155.99,157.81,155.63,157.43,365300,0
+CPAY.US,D,20150415,000000,157.44,159.46,157.09,158.61,303646,0
+CPAY.US,D,20150416,000000,158.72,159.12,157.62,158.03,203172,0
+CPAY.US,D,20150417,000000,156.73,156.73,154.65,156.22,475900,0
+CPAY.US,D,20150420,000000,156.62,158.39,156.25,158.37,277815,0
+CPAY.US,D,20150421,000000,158.73,159.6,157.66,158.24,499914,0
+CPAY.US,D,20150422,000000,158.19,158.63,156.86,158.25,769737,0
+CPAY.US,D,20150423,000000,158.02,163,157.95,162.66,792800,0
+CPAY.US,D,20150424,000000,163.17,163.61,161.75,162.24,434400,0
+CPAY.US,D,20150427,000000,163.32,165.67,162.12,163.46,649000,0
+CPAY.US,D,20150428,000000,163.47,163.79,160.17,161.45,472700,0
+CPAY.US,D,20150429,000000,161.15,163.81,160.32,163.22,544500,0
+CPAY.US,D,20150430,000000,162.49,163.5,160.38,160.89,761100,0
+CPAY.US,D,20150501,000000,161.75,164.62,153.65,159.13,1384100,0
+CPAY.US,D,20150504,000000,159.41,159.95,155.75,156.46,650100,0
+CPAY.US,D,20150505,000000,156.74,157.18,152.73,154.64,754200,0
+CPAY.US,D,20150506,000000,155.36,155.36,151.71,153.21,468278,0
+CPAY.US,D,20150507,000000,153.47,154.51,152.39,153.36,425452,0
+CPAY.US,D,20150508,000000,154.76,155.9,154.04,154.82,389800,0
+CPAY.US,D,20150511,000000,154.87,155.96,153.53,153.64,632500,0
+CPAY.US,D,20150512,000000,152.75,154.1,151.71,153.04,329756,0
+CPAY.US,D,20150513,000000,153.83,155.21,151.82,153.32,371400,0
+CPAY.US,D,20150514,000000,153.92,155.95,153.47,154.88,455000,0
+CPAY.US,D,20150515,000000,155.08,155.65,153.36,154.34,305842,0
+CPAY.US,D,20150518,000000,154.3,154.66,151.8,154.37,416978,0
+CPAY.US,D,20150519,000000,154.55,155.56,153.09,153.46,410900,0
+CPAY.US,D,20150520,000000,153.15,153.73,150.6,152.02,471700,0
+CPAY.US,D,20150521,000000,151.81,155.24,150.94,154.81,583900,0
+CPAY.US,D,20150522,000000,152.71,154.69,152.25,154.25,918300,0
+CPAY.US,D,20150526,000000,153.49,154.46,151.75,152.86,711121,0
+CPAY.US,D,20150527,000000,152.86,154.44,151.42,153.63,476100,0
+CPAY.US,D,20150528,000000,153.75,154.75,152.34,152.92,433026,0
+CPAY.US,D,20150529,000000,152.74,153.67,151.06,152.14,650400,0
+CPAY.US,D,20150601,000000,152.58,154.85,152.08,153.7,598715,0
+CPAY.US,D,20150602,000000,152.9,154.35,152.05,154.17,592876,0
+CPAY.US,D,20150603,000000,153.99,155.69,153.69,154.36,379700,0
+CPAY.US,D,20150604,000000,153.23,154,150.39,151.3,522600,0
+CPAY.US,D,20150605,000000,151.8,156.4,150.55,154.75,1031700,0
+CPAY.US,D,20150608,000000,154.71,154.78,151.35,152.72,554400,0
+CPAY.US,D,20150609,000000,152.81,152.96,149.75,151.28,384345,0
+CPAY.US,D,20150610,000000,157.02,160,155.01,159.51,1134403,0
+CPAY.US,D,20150611,000000,159.61,161.72,158.81,161.37,708597,0
+CPAY.US,D,20150612,000000,160.59,161.64,160.45,161.54,485800,0
+CPAY.US,D,20150615,000000,159.9,161.52,159.68,161.36,493300,0
+CPAY.US,D,20150616,000000,160.72,163.19,159.94,163.07,624200,0
+CPAY.US,D,20150617,000000,163.25,163.25,160.13,160.75,399000,0
+CPAY.US,D,20150618,000000,160.81,162.81,160.46,162.1,476800,0
+CPAY.US,D,20150619,000000,162.39,162.57,160.7,161.39,378600,0
+CPAY.US,D,20150622,000000,162.86,163.07,161.2,161.93,383100,0
+CPAY.US,D,20150623,000000,162.36,162.93,161.36,161.99,297159,0
+CPAY.US,D,20150624,000000,161.9,162.21,159.32,159.98,420300,0
+CPAY.US,D,20150625,000000,159.76,161.2,159.26,160.11,407700,0
+CPAY.US,D,20150626,000000,160.59,161.09,158.67,159.3,764800,0
+CPAY.US,D,20150629,000000,157.28,158.31,155.09,155.34,448800,0
+CPAY.US,D,20150630,000000,155,156.88,155,156.06,557057,0
+CPAY.US,D,20150701,000000,157.38,158.6,155.04,155.99,707600,0
+CPAY.US,D,20150702,000000,156.49,156.49,154.61,156.04,404000,0
+CPAY.US,D,20150706,000000,154.62,156.36,153.77,155.42,515100,0
+CPAY.US,D,20150707,000000,154.6,155.88,151.68,154.32,687600,0
+CPAY.US,D,20150708,000000,153.22,155.06,152.37,152.96,518100,0
+CPAY.US,D,20150709,000000,155.16,156.3,153.16,153.61,518200,0
+CPAY.US,D,20150710,000000,155.72,155.72,153.28,154.25,450900,0
+CPAY.US,D,20150713,000000,154.4,157.19,154.4,156.49,495300,0
+CPAY.US,D,20150714,000000,156.77,157.26,156.39,156.56,306909,0
+CPAY.US,D,20150715,000000,156.84,157.39,154.75,155.56,400872,0
+CPAY.US,D,20150716,000000,156.49,157.07,154.83,156,882400,0
+CPAY.US,D,20150717,000000,156.23,156.34,153.65,154,626300,0
+CPAY.US,D,20150720,000000,154.5,156.82,154,155.58,600600,0
+CPAY.US,D,20150721,000000,155.41,155.89,154.11,154.49,441400,0
+CPAY.US,D,20150722,000000,154.2,155.06,153.4,153.5,603700,0
+CPAY.US,D,20150723,000000,153.91,154.92,151.44,151.49,483100,0
+CPAY.US,D,20150724,000000,152.16,152.79,151.49,152.07,805900,0
+CPAY.US,D,20150727,000000,150.83,151.55,148.89,149.3,955100,0
+CPAY.US,D,20150728,000000,150.25,151.87,149.44,151.68,742200,0
+CPAY.US,D,20150729,000000,152.1,154.19,150.45,153.75,579400,0
+CPAY.US,D,20150730,000000,153.35,155.29,152.48,154.29,440400,0
+CPAY.US,D,20150731,000000,154.76,155.77,153.56,154.82,419600,0
+CPAY.US,D,20150803,000000,155.43,155.43,153.38,154.36,791903,0
+CPAY.US,D,20150804,000000,154.17,155.55,153.79,154.24,526500,0
+CPAY.US,D,20150805,000000,155.73,156.36,153.19,153.99,1135700,0
+CPAY.US,D,20150806,000000,155.6,163.73,155.6,159.01,2297249,0
+CPAY.US,D,20150807,000000,159.28,160.18,157.66,160,906000,0
+CPAY.US,D,20150810,000000,160.61,161.62,159.83,160.58,834500,0
+CPAY.US,D,20150811,000000,159.04,161.26,158.37,161.15,643551,0
+CPAY.US,D,20150812,000000,160,161.47,157.93,161.38,937800,0
+CPAY.US,D,20150813,000000,161.5,163.02,159.93,161.57,492800,0
+CPAY.US,D,20150814,000000,161.51,162.62,161.2,162.51,298100,0
+CPAY.US,D,20150817,000000,162.35,163.88,161.58,163.86,709700,0
+CPAY.US,D,20150818,000000,163.87,164.61,162.12,162.28,575500,0
+CPAY.US,D,20150819,000000,162.18,163.36,161.83,162.34,763400,0
+CPAY.US,D,20150820,000000,160.99,162.57,156.62,156.74,820400,0
+CPAY.US,D,20150821,000000,154.82,155.39,151.55,151.93,779600,0
+CPAY.US,D,20150824,000000,144.11,150.52,139.05,145.51,1250113,0
+CPAY.US,D,20150825,000000,149.9,149.9,142.81,142.88,1142600,0
+CPAY.US,D,20150826,000000,145.15,147.86,142.78,147.29,1065700,0
+CPAY.US,D,20150827,000000,151.11,151.64,147.74,151.21,767900,0
+CPAY.US,D,20150828,000000,150.99,152.29,149.31,151.34,555900,0
+CPAY.US,D,20150831,000000,149.79,150.61,148.18,149.16,802600,0
+CPAY.US,D,20150901,000000,146.58,147.72,144.21,144.72,954300,0
+CPAY.US,D,20150902,000000,146.7,146.71,144.29,146.03,859900,0
+CPAY.US,D,20150903,000000,146.5,151.2,144.83,149.71,1004400,0
+CPAY.US,D,20150904,000000,147.94,149.37,147.55,148.34,635300,0
+CPAY.US,D,20150908,000000,151.19,153.97,149.7,153.49,615100,0
+CPAY.US,D,20150909,000000,153.86,154.61,151.47,151.94,732700,0
+CPAY.US,D,20150910,000000,150.4,152.51,149.12,151.31,1226928,0
+CPAY.US,D,20150911,000000,151.4,152.33,150.35,152.23,598600,0
+CPAY.US,D,20150914,000000,152.94,153.18,150.31,150.74,282300,0
+CPAY.US,D,20150915,000000,151.1,153.7,150.38,153.49,357300,0
+CPAY.US,D,20150916,000000,153.31,154.31,152.52,153.66,465700,0
+CPAY.US,D,20150917,000000,153.85,156.2,152.66,154.57,824096,0
+CPAY.US,D,20150918,000000,152.7,154.14,152.6,153.31,1401200,0
+CPAY.US,D,20150921,000000,154.34,157.02,153.97,156.54,501900,0
+CPAY.US,D,20150922,000000,154.29,155.08,153.03,154.03,300100,0
+CPAY.US,D,20150923,000000,154.49,154.8,153.17,153.99,161000,0
+CPAY.US,D,20150924,000000,152.81,152.81,147.5,149.65,652089,0
+CPAY.US,D,20150925,000000,150.66,152.02,149.51,150.52,467700,0
+CPAY.US,D,20150928,000000,149.61,150.47,143.09,143.25,751463,0
+CPAY.US,D,20150929,000000,143.18,144.13,139.61,140.62,807200,0
+CPAY.US,D,20150930,000000,141.32,141.32,135.16,137.62,1675700,0
+CPAY.US,D,20151001,000000,137.39,138.81,136.16,137.94,854800,0
+CPAY.US,D,20151002,000000,135.75,141.07,134.55,140.85,960700,0
+CPAY.US,D,20151005,000000,142.05,144.57,141.56,144.24,764570,0
+CPAY.US,D,20151006,000000,144.31,145.44,141.91,143.11,585900,0
+CPAY.US,D,20151007,000000,144.28,146.08,143.39,145.57,813000,0
+CPAY.US,D,20151008,000000,145.5,146.94,143.93,146.93,459600,0
+CPAY.US,D,20151009,000000,147.22,147.95,146.63,147.2,453000,0
+CPAY.US,D,20151012,000000,146.67,147.16,144.85,146.72,402032,0
+CPAY.US,D,20151013,000000,146.51,147.23,145.05,145.59,655900,0
+CPAY.US,D,20151014,000000,145.42,146.33,143.58,144.45,545000,0
+CPAY.US,D,20151015,000000,144.88,145.49,142.02,145.17,475900,0
+CPAY.US,D,20151016,000000,145.43,145.92,144.31,145.65,292200,0
+CPAY.US,D,20151019,000000,144.75,149.09,144.75,146.86,702704,0
+CPAY.US,D,20151020,000000,146.64,146.95,144.64,145.67,409430,0
+CPAY.US,D,20151021,000000,145.73,146.5,143.91,144.59,724300,0
+CPAY.US,D,20151022,000000,145.94,147.45,144.72,146.36,379700,0
+CPAY.US,D,20151023,000000,147.83,148.81,145.91,148.51,399200,0
+CPAY.US,D,20151026,000000,148.07,148.7,146.64,146.92,441400,0
+CPAY.US,D,20151027,000000,146.61,146.61,140.48,141.3,921300,0
+CPAY.US,D,20151028,000000,141.3,144.74,137.69,144.73,640800,0
+CPAY.US,D,20151029,000000,144.56,145.43,142.28,144.67,410500,0
+CPAY.US,D,20151030,000000,145,145.78,143.34,144.86,431100,0
+CPAY.US,D,20151102,000000,144.84,145.76,144.03,144.95,522230,0
+CPAY.US,D,20151103,000000,144.47,148.84,144.42,147.95,508800,0
+CPAY.US,D,20151104,000000,147.93,148.51,142.72,144,970860,0
+CPAY.US,D,20151105,000000,150,157.73,150,154.59,2334000,0
+CPAY.US,D,20151106,000000,154.73,157.97,154.06,156.4,929500,0
+CPAY.US,D,20151109,000000,155.67,156.43,151.1,153.47,897920,0
+CPAY.US,D,20151110,000000,152.9,154.5,151.76,154.19,690300,0
+CPAY.US,D,20151111,000000,154.26,155.45,153.06,153.12,394000,0
+CPAY.US,D,20151112,000000,152.56,153.25,150.56,150.63,318400,0
+CPAY.US,D,20151113,000000,150.33,151.58,146.74,146.82,370700,0
+CPAY.US,D,20151116,000000,146.41,149.69,145.6,148.52,463800,0
+CPAY.US,D,20151117,000000,148.94,150.58,147.57,148.27,1089900,0
+CPAY.US,D,20151118,000000,148.77,151.95,148.09,151.72,534700,0
+CPAY.US,D,20151119,000000,151.78,152.43,151,151.57,286000,0
+CPAY.US,D,20151120,000000,152.33,153.28,151.64,152.21,545800,0
+CPAY.US,D,20151123,000000,152.47,153.45,151.01,152.99,611700,0
+CPAY.US,D,20151124,000000,152.5,155.28,150.88,154.72,674000,0
+CPAY.US,D,20151125,000000,154.98,154.98,153.44,153.67,241500,0
+CPAY.US,D,20151127,000000,153.45,154.12,152.02,152.74,91700,0
+CPAY.US,D,20151130,000000,152.85,154.09,151.76,153.71,444900,0
+CPAY.US,D,20151201,000000,154.27,155.29,152.31,153.49,481369,0
+CPAY.US,D,20151202,000000,153.37,153.58,151.35,151.96,240096,0
+CPAY.US,D,20151203,000000,152.24,152.78,148.23,148.95,323138,0
+CPAY.US,D,20151204,000000,148.97,151.08,148.59,150.52,393400,0
+CPAY.US,D,20151207,000000,149.52,149.52,146.43,147.51,680300,0
+CPAY.US,D,20151208,000000,146.04,148.23,143.84,147.6,1301743,0
+CPAY.US,D,20151209,000000,147.24,150.86,144.91,146,1223800,0
+CPAY.US,D,20151210,000000,146.1,148.14,145.63,146.76,272800,0
+CPAY.US,D,20151211,000000,144.36,145.87,139.67,139.81,1276800,0
+CPAY.US,D,20151214,000000,139.5,141.25,136.83,139.31,886985,0
+CPAY.US,D,20151215,000000,139.96,142.37,139.51,141.49,737300,0
+CPAY.US,D,20151216,000000,141.95,144.55,141.6,144.25,643600,0
+CPAY.US,D,20151217,000000,144.91,144.91,142.31,142.79,728900,0
+CPAY.US,D,20151218,000000,141.93,142.45,140.14,140.32,555000,0
+CPAY.US,D,20151221,000000,141.73,143.05,140,141.38,683500,0
+CPAY.US,D,20151222,000000,142.1,142.87,139.83,142.14,503205,0
+CPAY.US,D,20151223,000000,143.08,145.46,142.02,145.41,319100,0
+CPAY.US,D,20151224,000000,145.11,146.01,144.58,145.34,124634,0
+CPAY.US,D,20151228,000000,144.8,145.05,142.46,143.85,339771,0
+CPAY.US,D,20151229,000000,144.99,147,144.31,145.39,269252,0
+CPAY.US,D,20151230,000000,145.36,145.43,142.962,143.12,202861,0
+CPAY.US,D,20151231,000000,142.39,144.73,142.13,142.93,304040,0
+CPAY.US,D,20160104,000000,140.31,142.29,139.39,140.63,736713,0
+CPAY.US,D,20160105,000000,141.04,141.45,136.01,136.76,683837,0
+CPAY.US,D,20160106,000000,134.66,135.72,131.26,132.66,1263094,0
+CPAY.US,D,20160107,000000,130.2,131.32,128.43,128.5,1019313,0
+CPAY.US,D,20160108,000000,129.8,132.7,128.68,129.26,975587,0
+CPAY.US,D,20160111,000000,130.15,130.28,123.7,125.56,908878,0
+CPAY.US,D,20160112,000000,126.25,126.61,121.96,124.29,942893,0
+CPAY.US,D,20160113,000000,125.13,125.13,116.858,117.66,1466335,0
+CPAY.US,D,20160114,000000,117.82,120.62,115.99,120.02,888326,0
+CPAY.US,D,20160115,000000,116.48,118.68,115.75,118.16,1028779,0
+CPAY.US,D,20160119,000000,119.46,119.71,114.24,114.85,1008500,0
+CPAY.US,D,20160120,000000,112.95,116.21,107.56,114.9,1817862,0
+CPAY.US,D,20160121,000000,114.83,117.43,112.81,116.75,1371189,0
+CPAY.US,D,20160122,000000,118.49,123.77,118.31,123.66,1520194,0
+CPAY.US,D,20160125,000000,123.4,123.65,118.57,119.01,1207406,0
+CPAY.US,D,20160126,000000,119.39,120.59,117.65,120.14,643485,0
+CPAY.US,D,20160127,000000,119.15,120.37,117.42,118.02,920728,0
+CPAY.US,D,20160128,000000,119.86,120.35,117.36,117.5,1112691,0
+CPAY.US,D,20160129,000000,118.26,122.89,118,122.84,845597,0
+CPAY.US,D,20160201,000000,121.24,122.75,120.36,121.76,514935,0
+CPAY.US,D,20160202,000000,120.51,120.51,117.47,117.75,1145543,0
+CPAY.US,D,20160203,000000,118.24,122.25,117.16,121.9,1266692,0
+CPAY.US,D,20160204,000000,121.09,125.3,121.09,124.75,1010830,0
+CPAY.US,D,20160205,000000,120.38,126.41,117.6,123.76,2807275,0
+CPAY.US,D,20160208,000000,121.52,122.58,113.9,117.37,3252656,0
+CPAY.US,D,20160209,000000,115.77,117.13,111.23,113.87,1409244,0
+CPAY.US,D,20160210,000000,114.98,117.61,113.64,114.99,1024514,0
+CPAY.US,D,20160211,000000,112.65,114.32,112.08,113.39,916399,0
+CPAY.US,D,20160212,000000,114.38,117.95,112.63,117.46,751414,0
+CPAY.US,D,20160216,000000,119.11,124.87,118.41,124.61,1166085,0
+CPAY.US,D,20160217,000000,126.5,130.25,125.74,127.5,932753,0
+CPAY.US,D,20160218,000000,128.42,128.46,125.77,126.99,698501,0
+CPAY.US,D,20160219,000000,126.7,128.535,125.72,127.97,533665,0
+CPAY.US,D,20160222,000000,129.21,132.4,128.43,129.79,999085,0
+CPAY.US,D,20160223,000000,129.18,129.36,126.18,126.37,587153,0
+CPAY.US,D,20160224,000000,124.9,128.27,124.205,128.12,813973,0
+CPAY.US,D,20160225,000000,128.27,130.07,125.67,127.63,888106,0
+CPAY.US,D,20160226,000000,128.36,128.49,126.87,128,665852,0
+CPAY.US,D,20160229,000000,128.3,129.88,127.42,127.69,592143,0
+CPAY.US,D,20160301,000000,129.5,134.8,127.97,134.57,1711976,0
+CPAY.US,D,20160302,000000,134.15,135.38,131.74,135.24,1387280,0
+CPAY.US,D,20160303,000000,135.31,138.43,134.66,137.71,1008519,0
+CPAY.US,D,20160304,000000,138,140.1,136.54,138.03,1823520,0
+CPAY.US,D,20160307,000000,136.61,142.97,136.365,141.74,1373945,0
+CPAY.US,D,20160308,000000,140.95,141.268,135.77,135.82,1570122,0
+CPAY.US,D,20160309,000000,136.95,136.95,134.82,136.6,997464,0
+CPAY.US,D,20160310,000000,137.11,137.61,133.51,135.1,564451,0
+CPAY.US,D,20160311,000000,136.33,141.11,136.33,139.79,1148000,0
+CPAY.US,D,20160314,000000,139.18,139.72,138.505,139.51,583896,0
+CPAY.US,D,20160315,000000,138.49,139.97,137.205,139.97,930294,0
+CPAY.US,D,20160316,000000,139.5,140.83,138.94,140.42,918343,0
+CPAY.US,D,20160317,000000,141.19,144.32,139.924,142.79,1163703,0
+CPAY.US,D,20160318,000000,144.47,150.25,144.47,147.36,2253681,0
+CPAY.US,D,20160321,000000,147.11,147.68,145.04,146.79,674205,0
+CPAY.US,D,20160322,000000,145.7,147.23,144.54,146.86,504165,0
+CPAY.US,D,20160323,000000,147.14,147.37,146.07,146.1,505416,0
+CPAY.US,D,20160324,000000,144.76,145.94,144.12,145.86,493585,0
+CPAY.US,D,20160328,000000,146.34,146.92,144.52,145.75,321296,0
+CPAY.US,D,20160329,000000,145.66,147.85,144.9,147.66,578677,0
+CPAY.US,D,20160330,000000,148.98,149.79,146.93,147.76,573494,0
+CPAY.US,D,20160331,000000,147.05,149.56,146.72,148.75,465097,0
+CPAY.US,D,20160401,000000,147.43,148.99,145.98,148.64,602494,0
+CPAY.US,D,20160404,000000,148.82,149.72,148.06,149.06,924520,0
+CPAY.US,D,20160405,000000,147.28,149.25,145.18,145.43,572570,0
+CPAY.US,D,20160406,000000,145.19,147.27,144.68,146.7,552393,0
+CPAY.US,D,20160407,000000,145.41,146.595,142.57,144.65,855043,0
+CPAY.US,D,20160408,000000,145.92,148.23,145.22,145.68,607751,0
+CPAY.US,D,20160411,000000,146.83,149,146.27,146.61,663916,0
+CPAY.US,D,20160412,000000,146.74,150.47,145.88,148.98,882593,0
+CPAY.US,D,20160413,000000,149.54,152.35,149.54,151.91,610271,0
+CPAY.US,D,20160414,000000,150.61,151.14,149.27,151.02,789916,0
+CPAY.US,D,20160415,000000,151,151.45,149.725,150.87,713937,0
+CPAY.US,D,20160418,000000,150.01,152.6,149.94,152.48,538752,0
+CPAY.US,D,20160419,000000,153.56,153.69,150.73,152.07,642950,0
+CPAY.US,D,20160420,000000,151.48,153.99,151.22,153.2,449526,0
+CPAY.US,D,20160421,000000,152.91,154.77,152.91,153.48,535797,0
+CPAY.US,D,20160422,000000,152.5,154.54,152.4,154.27,462000,0
+CPAY.US,D,20160425,000000,153.91,154.54,152.73,153.46,348360,0
+CPAY.US,D,20160426,000000,153.77,154.42,152.92,153.57,382372,0
+CPAY.US,D,20160427,000000,153.15,156.01,153.15,155.91,687052,0
+CPAY.US,D,20160428,000000,155.49,156.58,153.38,153.78,537068,0
+CPAY.US,D,20160429,000000,153.35,155.13,151.86,154.68,686643,0
+CPAY.US,D,20160502,000000,155,156.23,154.085,155.59,780655,0
+CPAY.US,D,20160503,000000,154.32,155.28,151.97,154.86,842981,0
+CPAY.US,D,20160504,000000,153.75,154.15,150.96,152.72,1064937,0
+CPAY.US,D,20160505,000000,154.21,154.21,148.79,151.66,1089747,0
+CPAY.US,D,20160506,000000,150.45,151.98,150,151.43,642510,0
+CPAY.US,D,20160509,000000,150.95,152.13,149.87,150.15,660928,0
+CPAY.US,D,20160510,000000,150.4,152.78,150.4,152.39,845536,0
+CPAY.US,D,20160511,000000,151.65,153.75,151.33,152,542569,0
+CPAY.US,D,20160512,000000,153.47,153.65,149.91,150.93,712826,0
+CPAY.US,D,20160513,000000,150,150.4,144.89,145.38,1615166,0
+CPAY.US,D,20160516,000000,145.26,149.21,143.829,146.4,864491,0
+CPAY.US,D,20160517,000000,146.25,148.86,144.38,144.98,799712,0
+CPAY.US,D,20160518,000000,144.88,147.13,144.13,146.15,736979,0
+CPAY.US,D,20160519,000000,145.66,146.23,143.985,145.48,477139,0
+CPAY.US,D,20160520,000000,146.26,147.89,145.55,146.85,407047,0
+CPAY.US,D,20160523,000000,146.56,147.75,145.86,146.53,315977,0
+CPAY.US,D,20160524,000000,147.08,149.04,146.89,148.88,993878,0
+CPAY.US,D,20160525,000000,149.27,150.52,149.27,150.2,744586,0
+CPAY.US,D,20160526,000000,150.7,150.7,149.18,149.31,423872,0
+CPAY.US,D,20160527,000000,149.17,150.92,148.87,150.17,420047,0
+CPAY.US,D,20160531,000000,150.42,150.88,148.61,148.89,1167710,0
+CPAY.US,D,20160601,000000,148.32,150.21,147.39,150.02,510682,0
+CPAY.US,D,20160602,000000,149.67,152.48,149.3,152.48,635397,0
+CPAY.US,D,20160603,000000,151.79,152.125,148.78,150.44,409861,0
+CPAY.US,D,20160606,000000,151.2,153.87,150.58,153.81,477209,0
+CPAY.US,D,20160607,000000,153.95,154.46,152.54,152.85,455933,0
+CPAY.US,D,20160608,000000,152.95,153.58,152.14,152.39,369787,0
+CPAY.US,D,20160609,000000,151.17,151.17,149.99,150,373472,0
+CPAY.US,D,20160610,000000,149.5,149.9,147,147.34,907961,0
+CPAY.US,D,20160613,000000,146.64,147.66,145.93,145.93,440704,0
+CPAY.US,D,20160614,000000,145.65,146.3,143.44,143.99,646758,0
+CPAY.US,D,20160615,000000,144.62,146.24,143.985,144.66,578386,0
+CPAY.US,D,20160616,000000,144.07,144.43,141.15,144.05,450965,0
+CPAY.US,D,20160617,000000,143.96,145.55,142.74,144.35,305629,0
+CPAY.US,D,20160620,000000,146.77,147.6,145.03,145.09,274139,0
+CPAY.US,D,20160621,000000,145.44,146.68,145.07,146.07,392357,0
+CPAY.US,D,20160622,000000,146.34,146.34,143.81,144.17,518532,0
+CPAY.US,D,20160623,000000,145.62,146.4,144.77,146.4,362399,0
+CPAY.US,D,20160624,000000,138.94,143.22,138.94,141.49,1366900,0
+CPAY.US,D,20160627,000000,140.18,140.63,133.64,134.67,969880,0
+CPAY.US,D,20160628,000000,136.21,139.38,135.91,139.23,675666,0
+CPAY.US,D,20160629,000000,140,144.05,139.53,143.13,849260,0
+CPAY.US,D,20160630,000000,143.56,143.75,141.13,143.13,843091,0
+CPAY.US,D,20160701,000000,143.44,144.35,142,142.75,593942,0
+CPAY.US,D,20160705,000000,141.72,141.72,138.71,139.51,699622,0
+CPAY.US,D,20160706,000000,138.59,139.645,137.26,139.61,1049258,0
+CPAY.US,D,20160707,000000,139.72,141.01,139.05,140.15,414167,0
+CPAY.US,D,20160708,000000,141.78,144.01,140.84,143.79,428357,0
+CPAY.US,D,20160711,000000,144.25,144.98,143.12,143.69,363404,0
+CPAY.US,D,20160712,000000,145.05,150.48,145,150.06,783162,0
+CPAY.US,D,20160713,000000,150.06,151.96,149.18,149.67,693782,0
+CPAY.US,D,20160714,000000,151.2,152.73,150.1,151.85,736297,0
+CPAY.US,D,20160715,000000,151.99,152.04,150.25,150.45,552289,0
+CPAY.US,D,20160718,000000,150.99,150.99,149.85,150.4,181774,0
+CPAY.US,D,20160719,000000,150,150.75,149.56,150.2,286624,0
+CPAY.US,D,20160720,000000,150.91,152.22,149.45,151.88,332419,0
+CPAY.US,D,20160721,000000,151.46,151.7,149.1,149.99,555570,0
+CPAY.US,D,20160722,000000,150.06,152,150,151.8,263375,0
+CPAY.US,D,20160725,000000,151.41,151.96,150.31,151.16,455332,0
+CPAY.US,D,20160726,000000,151.27,152.05,150.45,152.02,214022,0
+CPAY.US,D,20160727,000000,151.93,152.33,150.06,150.75,244299,0
+CPAY.US,D,20160728,000000,150.83,152.3,150.56,152.16,273294,0
+CPAY.US,D,20160729,000000,151.7,152.62,150.96,151.68,645535,0
+CPAY.US,D,20160801,000000,151.19,152.74,150.37,152.31,741481,0
+CPAY.US,D,20160802,000000,152.32,152.32,148.2,150.59,684549,0
+CPAY.US,D,20160803,000000,150.13,154.33,150.13,153.72,548030,0
+CPAY.US,D,20160804,000000,153.18,155.56,153.18,154.79,815612,0
+CPAY.US,D,20160805,000000,160,168.51,159.61,162.32,1641792,0
+CPAY.US,D,20160808,000000,162.91,163.47,161.54,163.47,1166961,0
+CPAY.US,D,20160809,000000,163.71,164.56,162.66,163.01,606798,0
+CPAY.US,D,20160810,000000,162.79,163.11,161.44,162.54,519848,0
+CPAY.US,D,20160811,000000,162.82,165.15,162.68,164.72,671349,0
+CPAY.US,D,20160812,000000,164.27,166.22,163.815,164.46,467437,0
+CPAY.US,D,20160815,000000,164.74,169.03,164.66,168.94,667831,0
+CPAY.US,D,20160816,000000,168.52,169.59,167.03,167.99,663569,0
+CPAY.US,D,20160817,000000,167.61,168.47,166.52,168.21,400460,0
+CPAY.US,D,20160818,000000,168.04,168.59,167.03,168.55,442605,0
+CPAY.US,D,20160819,000000,168,168.76,167.17,167.56,691503,0
+CPAY.US,D,20160822,000000,167.28,167.84,166.27,167.41,500239,0
+CPAY.US,D,20160823,000000,167.83,168.87,167.01,168.44,609373,0
+CPAY.US,D,20160824,000000,168.5,168.9,165.57,166.02,402200,0
+CPAY.US,D,20160825,000000,165.29,166.86,165.26,165.8,473995,0
+CPAY.US,D,20160826,000000,165.5,167.61,165.13,166.57,336409,0
+CPAY.US,D,20160829,000000,166.55,167.52,165.53,166.13,377053,0
+CPAY.US,D,20160830,000000,167.1,167.28,165.17,166.08,302200,0
+CPAY.US,D,20160831,000000,165.83,166.62,163.865,164.2,1413671,0
+CPAY.US,D,20160901,000000,164.51,168.47,164.51,167.67,1294137,0
+CPAY.US,D,20160902,000000,168.06,169.429,167.33,167.63,685466,0
+CPAY.US,D,20160906,000000,167.28,168.35,165.75,167.8,1171391,0
+CPAY.US,D,20160907,000000,168.2,169.23,167.53,167.96,556089,0
+CPAY.US,D,20160908,000000,167.82,168.3,167.085,167.64,555172,0
+CPAY.US,D,20160909,000000,165.95,166.16,160.55,160.85,936428,0
+CPAY.US,D,20160912,000000,159.98,164.18,159.19,163.79,954626,0
+CPAY.US,D,20160913,000000,162.3,162.65,160.44,161.25,446880,0
+CPAY.US,D,20160914,000000,161,163.7,161,162.42,585516,0
+CPAY.US,D,20160915,000000,162.29,163.9,161.97,163.09,440908,0
+CPAY.US,D,20160916,000000,162.61,164.69,162.25,164.51,1126455,0
+CPAY.US,D,20160919,000000,165.76,170.24,165.76,168.52,952367,0
+CPAY.US,D,20160920,000000,169.1,169.85,167.13,167.65,699207,0
+CPAY.US,D,20160921,000000,168.34,171.19,168.1,170.87,926465,0
+CPAY.US,D,20160922,000000,171.61,172.58,170.78,172.11,553042,0
+CPAY.US,D,20160923,000000,170.67,171.74,169.99,170.53,1378254,0
+CPAY.US,D,20160926,000000,169.71,171.18,169.2,170.76,458490,0
+CPAY.US,D,20160927,000000,170.12,171.71,169.78,171.45,450265,0
+CPAY.US,D,20160928,000000,172.07,174.55,170.14,174.48,995804,0
+CPAY.US,D,20160929,000000,174,174.838,171.75,172.66,920434,0
+CPAY.US,D,20160930,000000,173.04,174.15,171.43,173.73,876945,0
+CPAY.US,D,20161003,000000,173.7,174.28,171.58,172.71,597946,0
+CPAY.US,D,20161004,000000,173.34,173.47,170.53,171.27,590812,0
+CPAY.US,D,20161005,000000,172.63,173.7,171.1,173.17,583584,0
+CPAY.US,D,20161006,000000,173.5,174.84,172.1,174.55,707352,0
+CPAY.US,D,20161007,000000,174.72,174.96,171.13,172.44,406548,0
+CPAY.US,D,20161010,000000,173.31,174.65,173.25,174.58,359776,0
+CPAY.US,D,20161011,000000,173.83,173.97,170.2,171.07,482442,0
+CPAY.US,D,20161012,000000,171.29,172.79,170.6,171.97,361449,0
+CPAY.US,D,20161013,000000,170.15,170.25,167.31,168.74,967469,0
+CPAY.US,D,20161014,000000,171.02,173.04,170.87,171.4,626105,0
+CPAY.US,D,20161017,000000,171.74,172.92,170.13,172.36,487461,0
+CPAY.US,D,20161018,000000,174.52,174.6,173.35,173.56,400596,0
+CPAY.US,D,20161019,000000,174.18,174.85,173.56,174.35,556738,0
+CPAY.US,D,20161020,000000,174.12,174.59,172.36,172.64,416313,0
+CPAY.US,D,20161021,000000,171.8,173.99,171.075,173.7,325381,0
+CPAY.US,D,20161024,000000,174.36,176.39,174.32,175.53,390437,0
+CPAY.US,D,20161025,000000,175.5,176.2,172.84,172.9,432459,0
+CPAY.US,D,20161026,000000,172.29,173.95,171.74,171.83,349607,0
+CPAY.US,D,20161027,000000,173.88,175,171.51,173.51,619293,0
+CPAY.US,D,20161028,000000,173.48,175.52,172.14,173.95,392046,0
+CPAY.US,D,20161031,000000,173.91,176.42,172.685,175.3,929063,0
+CPAY.US,D,20161101,000000,175.46,176.028,170.5,172.68,804805,0
+CPAY.US,D,20161102,000000,162.5,162.5,149.21,152.02,4174563,0
+CPAY.US,D,20161103,000000,151.99,153.72,148.43,148.76,2566560,0
+CPAY.US,D,20161104,000000,148.52,151.19,147.59,150.05,1417577,0
+CPAY.US,D,20161107,000000,151.91,153.66,145.21,147.99,2624139,0
+CPAY.US,D,20161108,000000,147.75,151.1,146.82,148.79,1051148,0
+CPAY.US,D,20161109,000000,147.71,151.6,146.68,150.02,895052,0
+CPAY.US,D,20161110,000000,151.25,152.25,146.09,146.49,962509,0
+CPAY.US,D,20161111,000000,145.58,146,141.8,143.7,1644202,0
+CPAY.US,D,20161114,000000,144.51,144.66,141.09,143.2,1409049,0
+CPAY.US,D,20161115,000000,144.77,146.32,143.06,144.95,1545418,0
+CPAY.US,D,20161116,000000,144.24,146.06,143.7,145.63,1305086,0
+CPAY.US,D,20161117,000000,146.59,150.82,145.35,150.7,1832646,0
+CPAY.US,D,20161118,000000,154.33,156.349,149.89,150.2,1647337,0
+CPAY.US,D,20161121,000000,151.71,153.215,150.1,152.32,1361390,0
+CPAY.US,D,20161122,000000,152.38,154.33,151.51,153.01,1456829,0
+CPAY.US,D,20161123,000000,152.21,153.86,151.95,153.25,915887,0
+CPAY.US,D,20161125,000000,153.24,154.42,152.88,153.65,414141,0
+CPAY.US,D,20161128,000000,152.6,153.72,149.56,149.75,845553,0
+CPAY.US,D,20161129,000000,149.67,151.15,148.89,149.69,1111671,0
+CPAY.US,D,20161130,000000,151.5,151.62,147.8,149.34,941998,0
+CPAY.US,D,20161201,000000,149,150.13,145.03,145.47,1243896,0
+CPAY.US,D,20161202,000000,145.67,146.99,144.725,145.5,806548,0
+CPAY.US,D,20161205,000000,146.81,150.98,146.07,149.91,1214286,0
+CPAY.US,D,20161206,000000,149.58,150.1,147.28,149.45,643236,0
+CPAY.US,D,20161207,000000,150.24,152.98,148.55,152.19,1057041,0
+CPAY.US,D,20161208,000000,151.85,153.79,150.74,153.44,840150,0
+CPAY.US,D,20161209,000000,153.18,154.5,152.795,153.56,802630,0
+CPAY.US,D,20161212,000000,152.59,152.84,150.77,150.89,936499,0
+CPAY.US,D,20161213,000000,151.49,152.36,149.53,150.51,860889,0
+CPAY.US,D,20161214,000000,150.56,151.9,149.825,151,1120479,0
+CPAY.US,D,20161215,000000,151.71,153.5,149.4,149.45,850196,0
+CPAY.US,D,20161216,000000,149.6,150.035,147.9,148.04,2093798,0
+CPAY.US,D,20161219,000000,147.42,147.42,140.8,142.96,3220763,0
+CPAY.US,D,20161220,000000,143.9,143.93,141.821,143.74,986792,0
+CPAY.US,D,20161221,000000,143.34,143.92,141.66,141.93,748218,0
+CPAY.US,D,20161222,000000,142.21,143.25,141.05,142.4,746221,0
+CPAY.US,D,20161223,000000,142,143.65,142,143.44,407790,0
+CPAY.US,D,20161227,000000,143.79,145.15,143.52,143.93,400089,0
+CPAY.US,D,20161228,000000,144.02,144.02,141.72,141.86,496888,0
+CPAY.US,D,20161229,000000,142.08,142.93,141.43,142.13,384298,0
+CPAY.US,D,20161230,000000,142.71,142.71,140.75,141.52,828445,0
+CPAY.US,D,20170103,000000,143.65,146.66,142.62,144.65,721903,0
+CPAY.US,D,20170104,000000,145.69,147.32,144.55,147.05,1038780,0
+CPAY.US,D,20170105,000000,147.36,148.92,145.925,147.47,786528,0
+CPAY.US,D,20170106,000000,147.1,150.26,146.96,148.4,686683,0
+CPAY.US,D,20170109,000000,148.34,149.3,147.69,147.86,926614,0
+CPAY.US,D,20170110,000000,147.65,149.53,146.71,147.97,757270,0
+CPAY.US,D,20170111,000000,147.96,149.07,147.38,148.5,664241,0
+CPAY.US,D,20170112,000000,147.63,149.37,146.28,148.99,626296,0
+CPAY.US,D,20170113,000000,149.53,151.98,149.53,150.69,672696,0
+CPAY.US,D,20170117,000000,149.99,150.85,149.3,149.77,490949,0
+CPAY.US,D,20170118,000000,150.01,152.4,149.448,152.38,1037534,0
+CPAY.US,D,20170119,000000,152.84,152.84,149.37,150.26,878675,0
+CPAY.US,D,20170120,000000,150.28,151.56,149.98,150.25,502307,0
+CPAY.US,D,20170123,000000,150.11,150.11,148.86,149.81,359266,0
+CPAY.US,D,20170124,000000,150.91,151.16,149.768,150.72,624679,0
+CPAY.US,D,20170125,000000,151.58,152.23,149.67,150.74,534285,0
+CPAY.US,D,20170126,000000,151,151.67,147.72,148.05,942491,0
+CPAY.US,D,20170127,000000,147.82,149.26,146.765,148.18,645173,0
+CPAY.US,D,20170130,000000,146.94,148.24,145.43,147.96,640142,0
+CPAY.US,D,20170131,000000,148.32,148.44,146.258,147.49,679399,0
+CPAY.US,D,20170201,000000,148.15,148.19,145.38,146.34,1120694,0
+CPAY.US,D,20170202,000000,146.36,148.68,145.93,148.05,1822256,0
+CPAY.US,D,20170203,000000,148.99,151.12,148.99,150.72,759737,0
+CPAY.US,D,20170206,000000,149.81,150.775,147.53,147.7,1205451,0
+CPAY.US,D,20170207,000000,147.99,148.98,146.12,148.75,1894299,0
+CPAY.US,D,20170208,000000,148.62,152.02,147.95,151.25,1669798,0
+CPAY.US,D,20170209,000000,165,169.19,163.6,167.86,3698729,0
+CPAY.US,D,20170210,000000,169.14,169.82,167.58,168.91,1523721,0
+CPAY.US,D,20170213,000000,169.47,169.95,167.4,168.25,1101817,0
+CPAY.US,D,20170214,000000,167.24,168.02,166.545,167.36,596147,0
+CPAY.US,D,20170215,000000,167.15,168.85,166.43,167.67,599246,0
+CPAY.US,D,20170216,000000,167.13,168,166.145,166.54,447625,0
+CPAY.US,D,20170217,000000,166.15,167.27,164.91,166.47,517733,0
+CPAY.US,D,20170221,000000,166.44,168.12,166.12,166.57,690908,0
+CPAY.US,D,20170222,000000,166,167.18,165,167.09,570272,0
+CPAY.US,D,20170223,000000,167.15,168.4,165.48,168.37,701782,0
+CPAY.US,D,20170224,000000,166.72,168.75,166.15,168.7,1043555,0
+CPAY.US,D,20170227,000000,167.71,170.2,167.35,169.88,1299437,0
+CPAY.US,D,20170228,000000,169.94,170.72,169.36,170,1096458,0
+CPAY.US,D,20170301,000000,170.99,171.775,163.961,164.75,2401517,0
+CPAY.US,D,20170302,000000,164.5,164.75,162.28,162.62,1063571,0
+CPAY.US,D,20170303,000000,162.36,164.69,162.36,164.58,725186,0
+CPAY.US,D,20170306,000000,163.75,164.97,162.034,163.67,683802,0
+CPAY.US,D,20170307,000000,163.36,165.37,162.93,163.2,673688,0
+CPAY.US,D,20170308,000000,162.5,164.02,161.11,161.19,874072,0
+CPAY.US,D,20170309,000000,160.84,161.67,159.03,161.19,668788,0
+CPAY.US,D,20170310,000000,161,161.71,159.33,160.2,847803,0
+CPAY.US,D,20170313,000000,160.25,160.9,158.98,159.85,942175,0
+CPAY.US,D,20170314,000000,159.18,159.81,156.97,159.19,567684,0
+CPAY.US,D,20170315,000000,159.13,162.13,159.13,161.82,763405,0
+CPAY.US,D,20170316,000000,161.95,164.48,161.21,163.99,1074227,0
+CPAY.US,D,20170317,000000,163.99,164.65,161.79,162.23,978713,0
+CPAY.US,D,20170320,000000,162.14,162.71,159.7,159.97,588362,0
+CPAY.US,D,20170321,000000,160.08,161.06,156.28,156.47,776189,0
+CPAY.US,D,20170322,000000,156.24,158.79,156.16,158.6,821094,0
+CPAY.US,D,20170323,000000,158.66,159.965,157.78,158.36,507283,0
+CPAY.US,D,20170324,000000,159.07,159.64,156.19,156.9,1057222,0
+CPAY.US,D,20170327,000000,155,157.4,152.75,156.34,901698,0
+CPAY.US,D,20170328,000000,155.73,158,155.73,157.5,1050498,0
+CPAY.US,D,20170329,000000,157.24,157.24,149.54,152.5,3880761,0
+CPAY.US,D,20170330,000000,153.12,153.16,147.58,148.1,3556682,0
+CPAY.US,D,20170331,000000,147.16,152.69,146.76,151.43,2163149,0
+CPAY.US,D,20170403,000000,151.56,152.13,148.99,150.15,1766954,0
+CPAY.US,D,20170404,000000,150.82,151.76,140.93,141.6,8891552,0
+CPAY.US,D,20170405,000000,142.18,145.2,141.2,142.05,3996747,0
+CPAY.US,D,20170406,000000,143.6,146.24,143.09,145.47,2779224,0
+CPAY.US,D,20170407,000000,144.63,146.909,144.5,146.27,1581968,0
+CPAY.US,D,20170410,000000,145.75,147.99,145.12,146.32,1716748,0
+CPAY.US,D,20170411,000000,146.46,146.94,144.72,145.56,734337,0
+CPAY.US,D,20170412,000000,145.25,145.72,144,144.22,1002947,0
+CPAY.US,D,20170413,000000,143.68,145.5,142.3,142.36,862295,0
+CPAY.US,D,20170417,000000,142.55,144.54,142,144.34,881626,0
+CPAY.US,D,20170418,000000,143.87,144.39,142.85,143.65,680807,0
+CPAY.US,D,20170419,000000,144.59,146.36,142.91,143.18,971423,0
+CPAY.US,D,20170420,000000,144,150,143.94,149.73,1444121,0
+CPAY.US,D,20170421,000000,148.74,150.77,147,147.66,1054829,0
+CPAY.US,D,20170424,000000,149.64,150.29,147.36,150.23,1024589,0
+CPAY.US,D,20170425,000000,151.28,151.28,148.68,148.86,898862,0
+CPAY.US,D,20170426,000000,149.42,151.96,148.51,151.38,1105731,0
+CPAY.US,D,20170427,000000,151.78,151.78,144.05,145.65,2918409,0
+CPAY.US,D,20170428,000000,144.57,144.85,140,141.14,4173434,0
+CPAY.US,D,20170501,000000,142.9,150.75,142.46,148.18,2760172,0
+CPAY.US,D,20170502,000000,156,157.36,137.66,138,6315972,0
+CPAY.US,D,20170503,000000,137.72,138.44,121.52,131.26,13812508,0
+CPAY.US,D,20170504,000000,132.69,133.75,130,132.11,2463666,0
+CPAY.US,D,20170505,000000,131.12,136.19,131.12,133.4,2152072,0
+CPAY.US,D,20170508,000000,133.5,135.19,132.04,134.61,1729467,0
+CPAY.US,D,20170509,000000,135.25,136.05,132.61,134.89,1525752,0
+CPAY.US,D,20170510,000000,134.14,138.24,133.395,138.23,1658347,0
+CPAY.US,D,20170511,000000,138.72,139.455,135.74,136.46,1485465,0
+CPAY.US,D,20170512,000000,137.77,140.58,137.065,138.43,1284424,0
+CPAY.US,D,20170515,000000,138.47,140.23,138.21,140.12,1101173,0
+CPAY.US,D,20170516,000000,139.69,140.053,137.77,139.57,944592,0
+CPAY.US,D,20170517,000000,137.32,137.864,135.06,135.78,916318,0
+CPAY.US,D,20170518,000000,135.34,136.245,133.08,133.41,1129893,0
+CPAY.US,D,20170519,000000,134.57,136.83,133.87,135.78,730430,0
+CPAY.US,D,20170522,000000,135.7,137.47,135.41,137.07,544990,0
+CPAY.US,D,20170523,000000,137.15,137.57,135.77,135.97,465983,0
+CPAY.US,D,20170524,000000,135.82,139.63,135.28,139.42,793520,0
+CPAY.US,D,20170525,000000,139.97,141.518,139.121,141.06,1207122,0
+CPAY.US,D,20170526,000000,141.33,147.17,140.41,146.37,2236938,0
+CPAY.US,D,20170530,000000,145.55,147.13,144.84,145.44,1513796,0
+CPAY.US,D,20170531,000000,145.75,147.25,142.28,144.29,2230342,0
+CPAY.US,D,20170601,000000,144.68,147.76,143.27,147.6,1361069,0
+CPAY.US,D,20170602,000000,148.22,149.82,146.92,148.35,1096004,0
+CPAY.US,D,20170605,000000,148.18,151.73,147.91,150.16,1426518,0
+CPAY.US,D,20170606,000000,149.63,150.23,146.52,146.85,1359139,0
+CPAY.US,D,20170607,000000,146.47,148,144.46,145.58,1555557,0
+CPAY.US,D,20170608,000000,146.12,146.405,143.7,145.48,881715,0
+CPAY.US,D,20170609,000000,146.26,146.63,142.81,143.94,867526,0
+CPAY.US,D,20170612,000000,142.86,143.89,140.46,142.79,1419959,0
+CPAY.US,D,20170613,000000,143.97,147.85,142.99,147.24,1069870,0
+CPAY.US,D,20170614,000000,147.36,147.36,144.93,146.56,592477,0
+CPAY.US,D,20170615,000000,144.8,145.7,143.01,144.51,756985,0
+CPAY.US,D,20170616,000000,144.53,145.01,142.51,144.41,1057492,0
+CPAY.US,D,20170619,000000,145.22,145.804,143.2,143.54,646981,0
+CPAY.US,D,20170620,000000,143.55,143.55,140.6,140.83,588073,0
+CPAY.US,D,20170621,000000,141.91,142.515,139.545,139.98,728404,0
+CPAY.US,D,20170622,000000,140,141.54,139.635,141.01,758643,0
+CPAY.US,D,20170623,000000,141.5,144.51,140.19,144.08,919350,0
+CPAY.US,D,20170626,000000,144.6,145.75,142.905,143.48,729129,0
+CPAY.US,D,20170627,000000,143.34,144.44,143.03,143.13,819952,0
+CPAY.US,D,20170628,000000,144.34,147.94,143.28,147.28,1068603,0
+CPAY.US,D,20170629,000000,147.11,147.98,145.27,146,658426,0
+CPAY.US,D,20170630,000000,146.71,147.36,144.12,144.21,852264,0
+CPAY.US,D,20170703,000000,144.88,145.64,143.29,145.37,568444,0
+CPAY.US,D,20170705,000000,145.22,146.285,144.89,145.38,590273,0
+CPAY.US,D,20170706,000000,143.92,145.44,143.77,144.16,729362,0
+CPAY.US,D,20170707,000000,144.94,146.67,144.31,145.1,567910,0
+CPAY.US,D,20170710,000000,144.91,145.15,143.57,144.78,652536,0
+CPAY.US,D,20170711,000000,144.89,148,144.885,146.04,753967,0
+CPAY.US,D,20170712,000000,147.04,148.44,146.07,146.46,759467,0
+CPAY.US,D,20170713,000000,147.6,150.75,146.8,149.5,1193135,0
+CPAY.US,D,20170714,000000,149.9,150.08,148.63,149.03,595171,0
+CPAY.US,D,20170717,000000,149.66,149.66,145.66,147.68,1130527,0
+CPAY.US,D,20170718,000000,147.7,150.19,147.53,149.14,548963,0
+CPAY.US,D,20170719,000000,149.43,149.92,148.36,149.58,542439,0
+CPAY.US,D,20170720,000000,149.9,150,148.53,149,860259,0
+CPAY.US,D,20170721,000000,148.92,149.64,147.15,148.25,568189,0
+CPAY.US,D,20170724,000000,148.2,148.57,147.21,148.36,380790,0
+CPAY.US,D,20170725,000000,149,151.34,146.98,150.5,877295,0
+CPAY.US,D,20170726,000000,150.6,154.37,150.18,153.75,1046460,0
+CPAY.US,D,20170727,000000,154.13,154.265,149.51,151.79,1224606,0
+CPAY.US,D,20170728,000000,150.96,153.425,150.96,152.05,415755,0
+CPAY.US,D,20170731,000000,152.57,153.305,150.93,152.06,613775,0
+CPAY.US,D,20170801,000000,152.79,154.62,152.71,154.2,539639,0
+CPAY.US,D,20170802,000000,154.47,155.29,152.98,154.18,818335,0
+CPAY.US,D,20170803,000000,153.87,157.395,150.03,154.18,1373661,0
+CPAY.US,D,20170804,000000,154.34,154.34,143.82,145.26,2361096,0
+CPAY.US,D,20170807,000000,145.38,146.1,141.88,142.46,1528975,0
+CPAY.US,D,20170808,000000,141.96,144.23,140,142.41,1578066,0
+CPAY.US,D,20170809,000000,142.18,142.4,139.711,140.23,1353944,0
+CPAY.US,D,20170810,000000,139.73,141.09,138.43,138.74,1055728,0
+CPAY.US,D,20170811,000000,138.82,140.27,138.47,139.32,735453,0
+CPAY.US,D,20170814,000000,140.11,143.375,139.898,141.78,931538,0
+CPAY.US,D,20170815,000000,141.57,144.345,141.57,143.22,788404,0
+CPAY.US,D,20170816,000000,143.46,145,142.52,143.41,1320958,0
+CPAY.US,D,20170817,000000,143.09,144.868,141.86,142.02,606291,0
+CPAY.US,D,20170818,000000,141.44,143.46,141.13,142.69,668203,0
+CPAY.US,D,20170821,000000,142.5,144.03,141.98,143.25,970203,0
+CPAY.US,D,20170822,000000,144.18,144.32,142.3,142.31,796200,0
+CPAY.US,D,20170823,000000,142,142.65,141.07,142.15,1164995,0
+CPAY.US,D,20170824,000000,142.42,142.78,141.44,142.45,569618,0
+CPAY.US,D,20170825,000000,142.86,143.89,142.325,142.43,568006,0
+CPAY.US,D,20170828,000000,142.73,143.75,142.25,143.06,389274,0
+CPAY.US,D,20170829,000000,142.17,143.21,141.2,142.75,680667,0
+CPAY.US,D,20170830,000000,142.69,144,142.3,143.17,627558,0
+CPAY.US,D,20170831,000000,143.65,144.835,143.42,143.77,987415,0
+CPAY.US,D,20170901,000000,143.8,145.07,143.58,143.92,898953,0
+CPAY.US,D,20170905,000000,143.06,143.8,139.8,141.29,859107,0
+CPAY.US,D,20170906,000000,141.67,141.92,139.471,140.36,766957,0
+CPAY.US,D,20170907,000000,140.5,143.19,140.39,142.01,579476,0
+CPAY.US,D,20170908,000000,141.82,145.55,141.82,144.35,917214,0
+CPAY.US,D,20170911,000000,145.44,147.7,144.35,146.1,1644411,0
+CPAY.US,D,20170912,000000,146.04,146.9,144.27,144.93,1422639,0
+CPAY.US,D,20170913,000000,143.9,145.51,143.16,144.76,1266085,0
+CPAY.US,D,20170914,000000,144.37,145.379,143.01,144.01,897124,0
+CPAY.US,D,20170915,000000,144.52,146.07,144.115,145.02,1299281,0
+CPAY.US,D,20170918,000000,145.31,151.27,145.273,151.21,1467151,0
+CPAY.US,D,20170919,000000,151.29,154.58,151.175,153.26,1947653,0
+CPAY.US,D,20170920,000000,153.03,153.285,150.49,151,1080905,0
+CPAY.US,D,20170921,000000,151.86,152.31,150.13,150.64,767628,0
+CPAY.US,D,20170922,000000,150.33,153.87,149.72,153.67,781736,0
+CPAY.US,D,20170925,000000,153.41,155.58,152.44,155.33,1367271,0
+CPAY.US,D,20170926,000000,155.67,155.67,154.16,154.72,629958,0
+CPAY.US,D,20170927,000000,155.21,155.465,152.13,154.29,666663,0
+CPAY.US,D,20170928,000000,154.25,155.09,153.68,154.7,365099,0
+CPAY.US,D,20170929,000000,155,155.589,154.54,154.77,475148,0
+CPAY.US,D,20171002,000000,155.39,155.8,153.45,154.76,677546,0
+CPAY.US,D,20171003,000000,154.86,156,154.66,155,671600,0
+CPAY.US,D,20171004,000000,155.37,158.53,154.84,158.39,537528,0
+CPAY.US,D,20171005,000000,158.32,158.94,156.35,157.74,762116,0
+CPAY.US,D,20171006,000000,158.18,160.875,157.505,160.76,656681,0
+CPAY.US,D,20171009,000000,160.79,163.51,159.91,162.16,529807,0
+CPAY.US,D,20171010,000000,163.07,164.68,160.8,161.55,818683,0
+CPAY.US,D,20171011,000000,162.01,162.22,160.15,161.57,455073,0
+CPAY.US,D,20171012,000000,160.92,161.555,160,160.35,586422,0
+CPAY.US,D,20171013,000000,160.46,161.81,159.855,160.62,615877,0
+CPAY.US,D,20171016,000000,161.03,161.21,160.005,160.69,653466,0
+CPAY.US,D,20171017,000000,160.72,162.775,160.36,162.64,503432,0
+CPAY.US,D,20171018,000000,163.87,166.23,163.87,165.96,1118356,0
+CPAY.US,D,20171019,000000,165.21,165.21,162.83,164.04,651631,0
+CPAY.US,D,20171020,000000,165,165.78,162.78,164.68,539772,0
+CPAY.US,D,20171023,000000,164.69,165.05,164.1,164.67,414272,0
+CPAY.US,D,20171024,000000,164.72,166.27,163.47,163.83,640016,0
+CPAY.US,D,20171025,000000,163.41,165.79,163.01,164.4,1069220,0
+CPAY.US,D,20171026,000000,164.84,165.61,163.65,164.14,746944,0
+CPAY.US,D,20171027,000000,164.7,166.04,163.12,165.37,798136,0
+CPAY.US,D,20171030,000000,165.3,165.3,163.24,163.7,1034737,0
+CPAY.US,D,20171031,000000,164.27,165.7,163.39,165.27,1587877,0
+CPAY.US,D,20171101,000000,166.5,167.82,164.01,164.31,1435445,0
+CPAY.US,D,20171102,000000,168.5,183.61,168.5,182.31,3265262,0
+CPAY.US,D,20171103,000000,182.51,182.91,174.955,178.8,1217486,0
+CPAY.US,D,20171106,000000,178.67,181.14,177.79,179.86,927420,0
+CPAY.US,D,20171107,000000,179.3,179.32,176.04,177,820271,0
+CPAY.US,D,20171108,000000,177,177.96,175.68,175.95,1010330,0
+CPAY.US,D,20171109,000000,175.34,177.18,174.71,177,822874,0
+CPAY.US,D,20171110,000000,176.11,180.59,176.11,180.55,970537,0
+CPAY.US,D,20171113,000000,179.26,181.9,178.66,181.42,903110,0
+CPAY.US,D,20171114,000000,181,181.25,178.57,178.68,528896,0
+CPAY.US,D,20171115,000000,176.21,177.44,174.31,176.48,759231,0
+CPAY.US,D,20171116,000000,176.53,179.7,176.4,178.65,754608,0
+CPAY.US,D,20171117,000000,179,179.94,178.01,178.69,1059973,0
+CPAY.US,D,20171120,000000,178.48,179.24,176.955,178.73,664503,0
+CPAY.US,D,20171121,000000,179.41,182.83,178.8,179.92,676140,0
+CPAY.US,D,20171122,000000,180,180,178.04,178.64,318111,0
+CPAY.US,D,20171124,000000,179.63,180.24,178.41,180.18,140176,0
+CPAY.US,D,20171127,000000,179.66,180.2,178.13,178.57,385687,0
+CPAY.US,D,20171128,000000,178.68,181.29,178.68,180.13,721871,0
+CPAY.US,D,20171129,000000,180.67,181.335,177.71,179.52,494693,0
+CPAY.US,D,20171130,000000,180.39,184.06,180.39,181.87,811173,0
+CPAY.US,D,20171201,000000,181.97,182.91,180,180.84,900327,0
+CPAY.US,D,20171204,000000,182.88,186.04,180.952,183.6,1227257,0
+CPAY.US,D,20171205,000000,183.99,184.79,182.04,183.87,660071,0
+CPAY.US,D,20171206,000000,183.77,185.51,182.318,184.48,709147,0
+CPAY.US,D,20171207,000000,184.86,188.85,184.8,185.72,970044,0
+CPAY.US,D,20171208,000000,185.8,187.13,184.29,186.43,559351,0
+CPAY.US,D,20171211,000000,187.27,189.31,185.75,189.13,826043,0
+CPAY.US,D,20171212,000000,188.62,191,187.93,189.29,648820,0
+CPAY.US,D,20171213,000000,189.55,192.51,189.31,189.73,567032,0
+CPAY.US,D,20171214,000000,189.5,190.099,187.42,188.5,497348,0
+CPAY.US,D,20171215,000000,189.14,190.26,188.21,190.11,725909,0
+CPAY.US,D,20171218,000000,191.32,192.24,190.41,190.68,592701,0
+CPAY.US,D,20171219,000000,190.21,190.38,188.36,188.86,599564,0
+CPAY.US,D,20171220,000000,189.5,190.57,188.97,190.17,401928,0
+CPAY.US,D,20171221,000000,190.33,191.71,189.34,191.18,480234,0
+CPAY.US,D,20171222,000000,191.93,191.93,189.52,190.46,333666,0
+CPAY.US,D,20171226,000000,190.13,191.7,189.17,191.34,347246,0
+CPAY.US,D,20171227,000000,191.47,192.24,190.95,191.43,368781,0
+CPAY.US,D,20171228,000000,191.95,194,189.74,193.38,422408,0
+CPAY.US,D,20171229,000000,194.51,194.51,191.79,192.43,535053,0
+CPAY.US,D,20180102,000000,192.8,196.22,191.53,193.87,908648,0
+CPAY.US,D,20180103,000000,194.86,196.175,192.78,194.96,943410,0
+CPAY.US,D,20180104,000000,196.24,197.03,194.29,195.46,969863,0
+CPAY.US,D,20180105,000000,196.04,197.03,194.67,197,465333,0
+CPAY.US,D,20180108,000000,197.36,198.86,195.48,197.16,619865,0
+CPAY.US,D,20180109,000000,197.28,197.86,196.451,196.91,398740,0
+CPAY.US,D,20180110,000000,199.32,201.4,196.15,200.91,563317,0
+CPAY.US,D,20180111,000000,201.38,203.59,200,202.58,471134,0
+CPAY.US,D,20180112,000000,202.79,203.85,202.37,203.27,353400,0
+CPAY.US,D,20180116,000000,205.02,206.2,200.515,201.8,348989,0
+CPAY.US,D,20180117,000000,203.25,204.27,202.05,203.4,493456,0
+CPAY.US,D,20180118,000000,203.8,205.06,202.4,203.25,454897,0
+CPAY.US,D,20180119,000000,204.25,207.03,203.67,206.65,457218,0
+CPAY.US,D,20180122,000000,207.56,207.96,205.01,206.77,492898,0
+CPAY.US,D,20180123,000000,206.69,209.18,205.58,208.85,457218,0
+CPAY.US,D,20180124,000000,209.69,210.58,207.53,207.83,317631,0
+CPAY.US,D,20180125,000000,209.9,213.74,208.44,212.12,515483,0
+CPAY.US,D,20180126,000000,212.5,213.005,211.3,212.03,365150,0
+CPAY.US,D,20180129,000000,211.95,212.97,209.69,210,548991,0
+CPAY.US,D,20180130,000000,209.19,210.96,207.55,209.59,366414,0
+CPAY.US,D,20180131,000000,210.04,212.54,209.79,212.5,384661,0
+CPAY.US,D,20180201,000000,211.73,212.955,209.97,211.25,588954,0
+CPAY.US,D,20180202,000000,209.99,211.22,207,207.51,362575,0
+CPAY.US,D,20180205,000000,206.7,209.49,199.46,200.34,705661,0
+CPAY.US,D,20180206,000000,196.81,205.715,196.12,203.45,775812,0
+CPAY.US,D,20180207,000000,203.4,208.26,200.92,203.32,809967,0
+CPAY.US,D,20180208,000000,203.98,204.76,194.59,194.61,1208419,0
+CPAY.US,D,20180209,000000,192.4,198.01,182.5,189.92,1637377,0
+CPAY.US,D,20180212,000000,191.94,193.71,189.46,192.69,813378,0
+CPAY.US,D,20180213,000000,192.9,194.56,190.39,194.2,723907,0
+CPAY.US,D,20180214,000000,193.34,195.59,191.1,194.77,714175,0
+CPAY.US,D,20180215,000000,196.37,196.73,194.34,196.36,610475,0
+CPAY.US,D,20180216,000000,195,200.51,193.98,198.6,693396,0
+CPAY.US,D,20180220,000000,199.45,201.64,199.45,199.45,820754,0
+CPAY.US,D,20180221,000000,199.02,207.17,199.02,203.64,758812,0
+CPAY.US,D,20180222,000000,203.64,205.3,202.89,204.07,492409,0
+CPAY.US,D,20180223,000000,204.53,207.116,203.25,206.18,519085,0
+CPAY.US,D,20180226,000000,206.56,206.74,202.75,203.96,547061,0
+CPAY.US,D,20180227,000000,204.33,204.97,200.88,201.32,598527,0
+CPAY.US,D,20180228,000000,202.41,203.92,199.83,199.93,510022,0
+CPAY.US,D,20180301,000000,200.11,201.365,197.29,199.75,859051,0
+CPAY.US,D,20180302,000000,198.38,201.7,196.9,201.45,527782,0
+CPAY.US,D,20180305,000000,201,205.54,199.78,203.7,471250,0
+CPAY.US,D,20180306,000000,204.24,204.55,202.26,203.42,394479,0
+CPAY.US,D,20180307,000000,200.87,205.94,200.83,205.16,394024,0
+CPAY.US,D,20180308,000000,206.31,207.52,204.65,206.52,362240,0
+CPAY.US,D,20180309,000000,207.64,210.94,206.82,209.4,388783,0
+CPAY.US,D,20180312,000000,209.43,210.21,208.24,208.69,283679,0
+CPAY.US,D,20180313,000000,210,210,206.21,207.8,357224,0
+CPAY.US,D,20180314,000000,208.83,208.919,206.32,207.9,431158,0
+CPAY.US,D,20180315,000000,208,208.889,205.98,206.78,281743,0
+CPAY.US,D,20180316,000000,206.69,209.09,205.59,209.01,336748,0
+CPAY.US,D,20180319,000000,208.3,208.3,202.83,205.13,392989,0
+CPAY.US,D,20180320,000000,205.49,209.9,203.651,208.29,372254,0
+CPAY.US,D,20180321,000000,210.41,211.87,208.366,208.64,496865,0
+CPAY.US,D,20180322,000000,205.79,208.78,202.81,202.84,576890,0
+CPAY.US,D,20180323,000000,202.53,204.39,198.03,198.23,576874,0
+CPAY.US,D,20180326,000000,200.54,202.69,198.74,202.19,447815,0
+CPAY.US,D,20180327,000000,203.44,203.9,197.99,198.61,431885,0
+CPAY.US,D,20180328,000000,198,198.53,194.17,196.63,412657,0
+CPAY.US,D,20180329,000000,197.6,202.8,196.88,202.5,625224,0
+CPAY.US,D,20180402,000000,201.93,202.4,195.98,198.16,476559,0
+CPAY.US,D,20180403,000000,199.09,200.27,196.835,199.13,386752,0
+CPAY.US,D,20180404,000000,195.58,199.91,194.2,199.21,408199,0
+CPAY.US,D,20180405,000000,200.64,202.61,199.9,200.21,277843,0
+CPAY.US,D,20180406,000000,199.29,200.45,195.38,196.34,272930,0
+CPAY.US,D,20180409,000000,198.2,199.9,196.49,196.49,215947,0
+CPAY.US,D,20180410,000000,198.64,200.73,198.16,200.19,313561,0
+CPAY.US,D,20180411,000000,198.79,202,198.79,200.07,303025,0
+CPAY.US,D,20180412,000000,201.13,202,200.44,200.68,310791,0
+CPAY.US,D,20180413,000000,202.16,203.2,199.46,200.98,345267,0
+CPAY.US,D,20180416,000000,202.89,203.4,201.58,202.83,452764,0
+CPAY.US,D,20180417,000000,204.72,209.22,203.84,209.05,1038686,0
+CPAY.US,D,20180418,000000,209.76,212.49,208.31,210.89,756066,0
+CPAY.US,D,20180419,000000,210.39,211.946,209.46,209.69,356111,0
+CPAY.US,D,20180420,000000,209.71,210.28,206.68,208.95,890597,0
+CPAY.US,D,20180423,000000,209.61,211.97,204.53,206.39,460362,0
+CPAY.US,D,20180424,000000,207.88,209.25,203.95,205.76,496658,0
+CPAY.US,D,20180425,000000,205.92,206.16,200.435,201.29,496957,0
+CPAY.US,D,20180426,000000,202.71,206.59,202.365,206.06,469905,0
+CPAY.US,D,20180427,000000,206.97,208.34,206.45,207.73,545224,0
+CPAY.US,D,20180430,000000,208.46,208.8,205.77,207.28,499202,0
+CPAY.US,D,20180501,000000,207.07,210.45,206.11,210.35,456566,0
+CPAY.US,D,20180502,000000,210.46,213.26,209.54,210.47,785381,0
+CPAY.US,D,20180503,000000,209.04,212.49,208,210.44,879251,0
+CPAY.US,D,20180504,000000,203.49,204.21,196.81,200.04,2021497,0
+CPAY.US,D,20180507,000000,200.04,204.69,199.45,203.07,1179723,0
+CPAY.US,D,20180508,000000,202.66,203.86,202.35,203.25,572383,0
+CPAY.US,D,20180509,000000,204.82,206.29,203.75,204.11,488850,0
+CPAY.US,D,20180510,000000,205.07,205.98,203.85,204.24,562737,0
+CPAY.US,D,20180511,000000,204.09,204.43,201.95,202.58,748712,0
+CPAY.US,D,20180514,000000,202.78,203.39,201.43,202.3,426208,0
+CPAY.US,D,20180515,000000,202.17,202.24,200.65,202.2,446690,0
+CPAY.US,D,20180516,000000,202.4,204.29,201.78,203.33,356031,0
+CPAY.US,D,20180517,000000,203.49,206.87,202.67,205.5,518379,0
+CPAY.US,D,20180518,000000,204.99,206,203.99,204.47,664706,0
+CPAY.US,D,20180521,000000,205.6,206.58,202.16,203.53,497917,0
+CPAY.US,D,20180522,000000,203.6,204.065,199.3,199.58,623389,0
+CPAY.US,D,20180523,000000,198.18,200.61,198.18,200.6,334805,0
+CPAY.US,D,20180524,000000,200.45,203.2,199.845,202.36,668736,0
+CPAY.US,D,20180525,000000,202.34,204.64,201.73,202.12,839353,0
+CPAY.US,D,20180529,000000,201.05,201.22,192.4,199.96,2073579,0
+CPAY.US,D,20180530,000000,200.49,202.92,199.2,201.33,994577,0
+CPAY.US,D,20180531,000000,201.14,203.49,199.19,199.35,676508,0
+CPAY.US,D,20180601,000000,200.03,202.24,199.46,200.68,731656,0
+CPAY.US,D,20180604,000000,201.66,202.45,196.72,202.24,1107164,0
+CPAY.US,D,20180605,000000,204.16,204.41,201.96,204.16,529246,0
+CPAY.US,D,20180606,000000,204.58,207.71,203.55,207.51,594310,0
+CPAY.US,D,20180607,000000,207.08,207.08,199.43,200.15,956645,0
+CPAY.US,D,20180608,000000,200.14,203.23,199.895,202.5,550845,0
+CPAY.US,D,20180611,000000,201.95,203.55,200.53,202.81,702690,0
+CPAY.US,D,20180612,000000,204,205.2,202.55,204.98,416377,0
+CPAY.US,D,20180613,000000,207.02,209.88,205.5,207.66,670108,0
+CPAY.US,D,20180614,000000,207.71,208.42,205.22,205.53,394426,0
+CPAY.US,D,20180615,000000,204.92,207.42,200.87,207.09,702456,0
+CPAY.US,D,20180618,000000,215.56,221.354,213.69,220.44,4550680,0
+CPAY.US,D,20180619,000000,218.57,222.882,218.57,220.08,19807406,0
+CPAY.US,D,20180620,000000,218.62,221.94,217.54,221.72,2612514,0
+CPAY.US,D,20180621,000000,221.18,222.92,218.335,218.82,1418393,0
+CPAY.US,D,20180622,000000,219.09,219.525,214.81,216.31,1603615,0
+CPAY.US,D,20180625,000000,215.11,215.11,210.2,210.98,1301328,0
+CPAY.US,D,20180626,000000,210.56,212.02,209.49,210.65,1502503,0
+CPAY.US,D,20180627,000000,210.77,212.236,208.11,208.41,1282026,0
+CPAY.US,D,20180628,000000,207.75,211.08,207.27,210.92,669047,0
+CPAY.US,D,20180629,000000,211.49,212.64,210.11,210.65,730095,0
+CPAY.US,D,20180702,000000,209.7,212.71,209.13,212.56,441382,0
+CPAY.US,D,20180703,000000,214.08,214.99,212.7,214.2,354379,0
+CPAY.US,D,20180705,000000,214.64,215.41,212.27,214.17,784631,0
+CPAY.US,D,20180706,000000,214.28,217.95,214.08,216.79,589681,0
+CPAY.US,D,20180709,000000,216.57,219.19,216.57,218.54,645588,0
+CPAY.US,D,20180710,000000,220.72,220.72,218.66,219.43,563890,0
+CPAY.US,D,20180711,000000,218.74,219.69,218.295,219.23,476214,0
+CPAY.US,D,20180712,000000,220.89,221.41,219.59,220.5,934355,0
+CPAY.US,D,20180713,000000,220.51,221.09,218.03,220.23,647607,0
+CPAY.US,D,20180716,000000,220.5,220.99,215.97,216.18,622292,0
+CPAY.US,D,20180717,000000,215.37,217.13,214.17,216.22,1355695,0
+CPAY.US,D,20180718,000000,216.91,218.15,215.23,217.89,860489,0
+CPAY.US,D,20180719,000000,218.08,219.16,217.19,218,450121,0
+CPAY.US,D,20180720,000000,219.25,220.66,218.581,219.09,607471,0
+CPAY.US,D,20180723,000000,219.41,219.5,217.315,219.29,741225,0
+CPAY.US,D,20180724,000000,220.01,221.58,218.89,221.51,744688,0
+CPAY.US,D,20180725,000000,220.67,225.92,219.52,225.55,765834,0
+CPAY.US,D,20180726,000000,225.39,225.39,222.56,223.91,653949,0
+CPAY.US,D,20180727,000000,224.06,224.52,219.3,220.82,599552,0
+CPAY.US,D,20180730,000000,220.09,220.84,214.82,216.75,764049,0
+CPAY.US,D,20180731,000000,217.51,220.98,215.45,217,698058,0
+CPAY.US,D,20180801,000000,216.12,218.86,214.775,218.23,860027,0
+CPAY.US,D,20180802,000000,217.73,222.84,215.55,221.57,1185423,0
+CPAY.US,D,20180803,000000,219.35,221.92,210.64,216.06,1681628,0
+CPAY.US,D,20180806,000000,215.02,217.7,213.8,216.85,559706,0
+CPAY.US,D,20180807,000000,217.6,218.68,216.46,217.56,454991,0
+CPAY.US,D,20180808,000000,217.66,218.46,216.06,217.72,371085,0
+CPAY.US,D,20180809,000000,217.72,219.02,215.73,215.9,584951,0
+CPAY.US,D,20180810,000000,215,218.55,215,217.53,450211,0
+CPAY.US,D,20180813,000000,217.23,218.84,214.7,214.82,471470,0
+CPAY.US,D,20180814,000000,215.98,216.44,214.428,215.2,379410,0
+CPAY.US,D,20180815,000000,214.27,215.38,211.39,212.62,522958,0
+CPAY.US,D,20180816,000000,213.63,215.04,212.09,214.05,505877,0
+CPAY.US,D,20180817,000000,214.47,215.28,212.851,214.19,380299,0
+CPAY.US,D,20180820,000000,215.02,215.91,213.37,215.15,288881,0
+CPAY.US,D,20180821,000000,216.07,217.18,215.59,216.01,351406,0
+CPAY.US,D,20180822,000000,215.32,217.96,215.32,217.57,315731,0
+CPAY.US,D,20180823,000000,217.69,219.06,215.7,216.11,405650,0
+CPAY.US,D,20180824,000000,216.13,218.4,216.12,218.09,297747,0
+CPAY.US,D,20180827,000000,219.25,221.06,219.22,219.42,452470,0
+CPAY.US,D,20180828,000000,219.94,220.61,216.4,216.6,354193,0
+CPAY.US,D,20180829,000000,216.19,217.08,214.771,216.53,438421,0
+CPAY.US,D,20180830,000000,216.6,216.6,214.24,214.31,436020,0
+CPAY.US,D,20180831,000000,214.01,214.96,213.32,213.74,852564,0
+CPAY.US,D,20180904,000000,214.05,215.53,213.02,215.31,595177,0
+CPAY.US,D,20180905,000000,215.2,215.87,211.9,214.83,438266,0
+CPAY.US,D,20180906,000000,215.06,217.16,214.83,216.18,513895,0
+CPAY.US,D,20180907,000000,215.1,216.51,213.26,214.86,379135,0
+CPAY.US,D,20180910,000000,215.86,218.05,215.22,217.61,349090,0
+CPAY.US,D,20180911,000000,216.45,218.21,215.97,217.21,406849,0
+CPAY.US,D,20180912,000000,217.34,221.58,217.23,221.01,407663,0
+CPAY.US,D,20180913,000000,221,222.5,220.87,221.64,494888,0
+CPAY.US,D,20180914,000000,221.93,222.79,219.05,221.08,324270,0
+CPAY.US,D,20180917,000000,221.2,221.2,218.55,218.75,313827,0
+CPAY.US,D,20180918,000000,218.05,222.03,217.49,221.01,329806,0
+CPAY.US,D,20180919,000000,221.2,221.2,219.33,219.93,270267,0
+CPAY.US,D,20180920,000000,220.47,222.4,220.11,222.18,347046,0
+CPAY.US,D,20180921,000000,223.76,227.15,221.9,222.28,1059089,0
+CPAY.US,D,20180924,000000,221.08,222.78,219.35,222,437199,0
+CPAY.US,D,20180925,000000,222.14,226.53,220.585,225.69,459841,0
+CPAY.US,D,20180926,000000,226.77,227.1,224.7,225.13,477576,0
+CPAY.US,D,20180927,000000,225.64,228.039,225.64,227.42,444457,0
+CPAY.US,D,20180928,000000,227.16,230.125,226.95,227.84,884898,0
+CPAY.US,D,20181001,000000,229.02,230.24,225.625,226.04,485395,0
+CPAY.US,D,20181002,000000,226.14,226.14,223.55,224.64,627239,0
+CPAY.US,D,20181003,000000,225.27,227.18,224.42,226.1,559067,0
+CPAY.US,D,20181004,000000,225.33,225.33,219.47,220.97,605870,0
+CPAY.US,D,20181005,000000,220.09,221.745,215.86,218.45,458876,0
+CPAY.US,D,20181008,000000,218.69,219.66,213.98,216.81,534246,0
+CPAY.US,D,20181009,000000,215.91,217.145,213.81,215.16,442028,0
+CPAY.US,D,20181010,000000,214.69,215.16,204.86,205.28,746603,0
+CPAY.US,D,20181011,000000,204.28,207.88,199.61,200.6,703774,0
+CPAY.US,D,20181012,000000,205.18,208.98,204.38,208.26,732036,0
+CPAY.US,D,20181015,000000,208,209.65,207.2,208.56,600924,0
+CPAY.US,D,20181016,000000,209.26,214.15,208.26,213.89,413976,0
+CPAY.US,D,20181017,000000,213.79,214.4,211.64,212.89,473530,0
+CPAY.US,D,20181018,000000,212.21,213,205.51,206.73,599911,0
+CPAY.US,D,20181019,000000,207.57,209.375,202.48,204.09,841461,0
+CPAY.US,D,20181022,000000,204.99,205.45,202.06,203.55,457631,0
+CPAY.US,D,20181023,000000,200.4,202.39,197.15,201.34,721648,0
+CPAY.US,D,20181024,000000,201.13,201.967,191.98,192.17,719259,0
+CPAY.US,D,20181025,000000,193.49,196.91,191.71,195,895148,0
+CPAY.US,D,20181026,000000,191.26,192.81,186.76,188.4,1024919,0
+CPAY.US,D,20181029,000000,190.55,192.1,180.22,183.23,1382120,0
+CPAY.US,D,20181030,000000,183.85,185.83,180.15,185.25,1434601,0
+CPAY.US,D,20181031,000000,197.25,204.93,196.64,200.03,1668668,0
+CPAY.US,D,20181101,000000,200.47,200.72,197.8,199.84,1073494,0
+CPAY.US,D,20181102,000000,200.23,203.01,194.82,197.34,728106,0
+CPAY.US,D,20181105,000000,197.74,199.58,194.99,197.48,760093,0
+CPAY.US,D,20181106,000000,197.94,199.57,195.72,197.6,696767,0
+CPAY.US,D,20181107,000000,198.8,204.56,198.54,204.24,651198,0
+CPAY.US,D,20181108,000000,203.01,205.08,202.53,204.58,783382,0
+CPAY.US,D,20181109,000000,203.58,203.68,197.83,199.82,809101,0
+CPAY.US,D,20181112,000000,199.45,199.45,193.535,193.69,1047066,0
+CPAY.US,D,20181113,000000,194.38,197.725,192.73,194.54,582744,0
+CPAY.US,D,20181114,000000,195.99,198.97,190.6,190.96,726884,0
+CPAY.US,D,20181115,000000,190.16,198.59,190.16,198.21,1060414,0
+CPAY.US,D,20181116,000000,197.29,201.06,197.14,198.19,648949,0
+CPAY.US,D,20181119,000000,198.08,198.49,190.28,191.14,683088,0
+CPAY.US,D,20181120,000000,186.25,192.12,184.57,188.31,889168,0
+CPAY.US,D,20181121,000000,189.93,192.64,187.93,188.11,837794,0
+CPAY.US,D,20181123,000000,186.29,188.16,183.9,184.11,373383,0
+CPAY.US,D,20181126,000000,187.2,190.56,185.54,189,1302035,0
+CPAY.US,D,20181127,000000,187.69,189.55,185.905,187.78,686766,0
+CPAY.US,D,20181128,000000,188.73,193.591,188.73,192.94,503437,0
+CPAY.US,D,20181129,000000,192.29,193.4,190.4,191.68,458464,0
+CPAY.US,D,20181130,000000,192.09,195.005,191.4,193.4,953976,0
+CPAY.US,D,20181203,000000,197.42,198.83,195,196.16,606305,0
+CPAY.US,D,20181204,000000,195.28,197.04,189.46,189.88,568659,0
+CPAY.US,D,20181206,000000,186.5,189.28,184.49,188.96,843281,0
+CPAY.US,D,20181207,000000,188.85,193.235,185.13,186.93,664386,0
+CPAY.US,D,20181210,000000,185.98,188.87,182.87,185.87,476910,0
+CPAY.US,D,20181211,000000,184.18,185.76,179.65,182.54,729419,0
+CPAY.US,D,20181212,000000,184.23,185.668,181.19,181.41,616785,0
+CPAY.US,D,20181213,000000,182.21,182.96,177.75,179.67,739654,0
+CPAY.US,D,20181214,000000,177.59,178.815,175.19,176.91,594060,0
+CPAY.US,D,20181217,000000,175.78,181.61,174.76,178.27,1904027,0
+CPAY.US,D,20181218,000000,179.07,180.58,176.035,179.08,1495494,0
+CPAY.US,D,20181219,000000,179.52,185.8,177.01,179.96,1179751,0
+CPAY.US,D,20181220,000000,178.72,180.21,175.86,178.13,888411,0
+CPAY.US,D,20181221,000000,179.33,182.76,176.1,176.4,1421885,0
+CPAY.US,D,20181224,000000,174.76,176.57,172.18,175.5,646789,0
+CPAY.US,D,20181226,000000,175.93,182.81,175.66,182.8,669517,0
+CPAY.US,D,20181227,000000,179.77,185.1,179.01,185.1,824374,0
+CPAY.US,D,20181228,000000,186.19,186.19,180.92,183.49,562053,0
+CPAY.US,D,20181231,000000,184.51,185.72,183.06,185.72,361695,0
+CPAY.US,D,20190102,000000,183.11,187.23,182.07,185.55,714278,0
+CPAY.US,D,20190103,000000,183.86,184.48,180.05,181.6,680828,0
+CPAY.US,D,20190104,000000,183.5,186.24,182.51,184.94,943250,0
+CPAY.US,D,20190107,000000,184.6,187.68,184.255,186.03,563447,0
+CPAY.US,D,20190108,000000,188.55,189.51,185.82,187.45,737122,0
+CPAY.US,D,20190109,000000,188.09,191.34,187.725,189.57,701305,0
+CPAY.US,D,20190110,000000,187.69,190.12,187.05,190.06,565569,0
+CPAY.US,D,20190111,000000,188.36,189.38,186.935,189,373508,0
+CPAY.US,D,20190114,000000,187.95,190.5,187.95,188.74,899967,0
+CPAY.US,D,20190115,000000,189,192.01,188.3,191.05,480680,0
+CPAY.US,D,20190116,000000,190.87,192.86,190.26,191.31,565011,0
+CPAY.US,D,20190117,000000,190.68,193.22,190.24,192.61,557858,0
+CPAY.US,D,20190118,000000,194.36,198.39,193.515,198.32,635187,0
+CPAY.US,D,20190122,000000,197.44,197.45,195.153,195.94,375914,0
+CPAY.US,D,20190123,000000,197,197.16,194.52,197,341724,0
+CPAY.US,D,20190124,000000,196.5,197.86,196.23,196.58,488080,0
+CPAY.US,D,20190125,000000,198.83,200.44,197.24,199.77,594099,0
+CPAY.US,D,20190128,000000,197.04,199.19,196.49,198.5,340504,0
+CPAY.US,D,20190129,000000,198.21,199.1,196.65,197.57,366502,0
+CPAY.US,D,20190130,000000,198.72,203.485,197.61,202.61,412460,0
+CPAY.US,D,20190131,000000,202.09,203.52,200.75,201.81,613856,0
+CPAY.US,D,20190201,000000,201.76,204.21,200.43,202.99,389383,0
+CPAY.US,D,20190204,000000,202.45,203.05,201.48,202.02,781959,0
+CPAY.US,D,20190205,000000,202.71,205.3,202.34,204.83,618739,0
+CPAY.US,D,20190206,000000,204.3,205.89,203.395,205.18,677739,0
+CPAY.US,D,20190207,000000,212.54,219,212.54,218.07,1322667,0
+CPAY.US,D,20190208,000000,216.21,217.5,214.56,217.24,847267,0
+CPAY.US,D,20190211,000000,218.24,219.82,216.86,217.26,497449,0
+CPAY.US,D,20190212,000000,218.34,219.71,217.5,218.88,744697,0
+CPAY.US,D,20190213,000000,220,221.145,218.47,219.39,605910,0
+CPAY.US,D,20190214,000000,219.22,220.51,218.22,220.5,875958,0
+CPAY.US,D,20190215,000000,222.1,224.25,221.08,224.05,618552,0
+CPAY.US,D,20190219,000000,223.62,226.24,223.59,226.07,703235,0
+CPAY.US,D,20190220,000000,225.89,227.835,225.84,227.5,553834,0
+CPAY.US,D,20190221,000000,226.74,227.05,224.66,225.75,672509,0
+CPAY.US,D,20190222,000000,226.6,228.6,226.319,228.43,484608,0
+CPAY.US,D,20190225,000000,229.96,230.55,228.93,230.26,666742,0
+CPAY.US,D,20190226,000000,229.98,231.8,228.77,231.75,997959,0
+CPAY.US,D,20190227,000000,230.09,231.83,228.98,231.7,389917,0
+CPAY.US,D,20190228,000000,231.7,233.92,230.83,233.28,599048,0
+CPAY.US,D,20190301,000000,234.98,234.98,232.69,233.33,547418,0
+CPAY.US,D,20190304,000000,231.64,234.685,230.5,232.06,679990,0
+CPAY.US,D,20190305,000000,232.5,232.9,231.09,231.34,384382,0
+CPAY.US,D,20190306,000000,230.9,231.95,229.84,230.84,345087,0
+CPAY.US,D,20190307,000000,230.07,230.07,225.68,227.5,644787,0
+CPAY.US,D,20190308,000000,225.53,227.91,224.75,227.82,399029,0
+CPAY.US,D,20190311,000000,229,230.865,228.13,230.83,385085,0
+CPAY.US,D,20190312,000000,231.51,233.37,230.02,231.8,559736,0
+CPAY.US,D,20190313,000000,232.99,237,232.21,234.97,1140969,0
+CPAY.US,D,20190314,000000,235.19,237.65,234.27,236.6,717191,0
+CPAY.US,D,20190315,000000,236.29,239.34,236.275,239.27,1317473,0
+CPAY.US,D,20190318,000000,240.85,241.96,239.27,240.75,534399,0
+CPAY.US,D,20190319,000000,241.5,245.46,240.6,240.88,740491,0
+CPAY.US,D,20190320,000000,240.89,241.13,237.15,238.23,806498,0
+CPAY.US,D,20190321,000000,237.6,242.8,235.895,241.54,959995,0
+CPAY.US,D,20190322,000000,241.18,241.91,236.49,237.46,655076,0
+CPAY.US,D,20190325,000000,236.72,237.98,235.13,237.7,526546,0
+CPAY.US,D,20190326,000000,239.14,241.63,239.14,241.14,564311,0
+CPAY.US,D,20190327,000000,241.14,242.5,238.84,242.16,529593,0
+CPAY.US,D,20190328,000000,242.95,243.92,241.92,243.58,317881,0
+CPAY.US,D,20190329,000000,245.32,246.81,244.32,246.59,462247,0
+CPAY.US,D,20190401,000000,248.82,250.82,246.9,249.06,920265,0
+CPAY.US,D,20190402,000000,250.65,251.06,248.47,250.1,568715,0
+CPAY.US,D,20190403,000000,250.94,250.94,249.02,249.97,531085,0
+CPAY.US,D,20190404,000000,250.26,250.425,246.72,248.32,404439,0
+CPAY.US,D,20190405,000000,249.33,250.88,248.46,250.31,402519,0
+CPAY.US,D,20190408,000000,250.18,251.01,247.86,250.88,220055,0
+CPAY.US,D,20190409,000000,249.42,251.41,249.42,250.28,339612,0
+CPAY.US,D,20190410,000000,250.9,252.34,249.89,250.15,313240,0
+CPAY.US,D,20190411,000000,250.42,251.42,248.71,249.92,715121,0
+CPAY.US,D,20190412,000000,251.36,251.8,249.55,251.38,309748,0
+CPAY.US,D,20190415,000000,251.75,252.66,250.28,251.57,337445,0
+CPAY.US,D,20190416,000000,252.97,253.955,251.22,252.09,264788,0
+CPAY.US,D,20190417,000000,252.45,253.6,250.635,251.17,370315,0
+CPAY.US,D,20190418,000000,250.77,251.505,248.62,251.42,413565,0
+CPAY.US,D,20190422,000000,249.83,252.85,249.83,252.5,359005,0
+CPAY.US,D,20190423,000000,253.94,257.18,252.4,256.67,326584,0
+CPAY.US,D,20190424,000000,256.52,257.675,255.7,256.34,343072,0
+CPAY.US,D,20190425,000000,256.2,257.83,255.36,257.22,272931,0
+CPAY.US,D,20190426,000000,257.53,258.23,256.205,257.87,275573,0
+CPAY.US,D,20190429,000000,258.76,260.95,258.15,260.22,429028,0
+CPAY.US,D,20190430,000000,261.01,261.97,259.42,260.95,381646,0
+CPAY.US,D,20190501,000000,261.02,261.56,257.49,257.57,323089,0
+CPAY.US,D,20190502,000000,257.12,258.861,255.32,256.84,458704,0
+CPAY.US,D,20190503,000000,258,258.98,256.93,257.75,255185,0
+CPAY.US,D,20190506,000000,253.05,257.22,252.41,256.63,344235,0
+CPAY.US,D,20190507,000000,254.31,255.08,246.26,248.66,732797,0
+CPAY.US,D,20190508,000000,250.32,268.35,227.82,266.19,1107012,0
+CPAY.US,D,20190509,000000,265.59,266.99,260.47,266.19,724031,0
+CPAY.US,D,20190510,000000,263.92,265.87,260.1,263.63,1071942,0
+CPAY.US,D,20190513,000000,256.54,259.037,255.81,257.09,590085,0
+CPAY.US,D,20190514,000000,255,265.63,254.51,264.63,667242,0
+CPAY.US,D,20190515,000000,263.56,268.71,263.23,264.18,611129,0
+CPAY.US,D,20190516,000000,265.56,271.7,265.18,271.13,789157,0
+CPAY.US,D,20190517,000000,268.39,270.813,268.39,269.26,420884,0
+CPAY.US,D,20190520,000000,267.02,272.91,266.49,272.08,556167,0
+CPAY.US,D,20190521,000000,273.93,274.99,272.67,273.55,402369,0
+CPAY.US,D,20190522,000000,273.4,276.89,273.34,274.99,348116,0
+CPAY.US,D,20190523,000000,272.68,272.68,265.63,266.67,530376,0
+CPAY.US,D,20190524,000000,268.89,270.28,264.255,266.8,415425,0
+CPAY.US,D,20190528,000000,267.93,272.14,266.64,267.72,844603,0
+CPAY.US,D,20190529,000000,266.84,267.19,258.33,260,957166,0
+CPAY.US,D,20190530,000000,260.66,263.44,259.47,260.69,712800,0
+CPAY.US,D,20190531,000000,256.88,259.73,256.411,258.21,622916,0
+CPAY.US,D,20190603,000000,259.03,260.26,248.93,250.27,981217,0
+CPAY.US,D,20190604,000000,252.71,253.975,248.935,253.65,979542,0
+CPAY.US,D,20190605,000000,258.64,263.13,250.77,251.65,1582977,0
+CPAY.US,D,20190606,000000,252,252.66,237.09,251.33,3270577,0
+CPAY.US,D,20190607,000000,251.33,259.727,251.02,258.99,1490929,0
+CPAY.US,D,20190610,000000,260.28,268.12,260.28,266.22,924843,0
+CPAY.US,D,20190611,000000,269.48,271.09,265.16,266.72,787989,0
+CPAY.US,D,20190612,000000,266.88,269.07,265.66,267.46,377907,0
+CPAY.US,D,20190613,000000,269.51,274.08,268.855,272.88,693083,0
+CPAY.US,D,20190614,000000,271.83,274.69,271.44,272.66,399125,0
+CPAY.US,D,20190617,000000,272.63,273.65,267.76,268.48,464720,0
+CPAY.US,D,20190618,000000,270.95,273.47,269.61,273.31,490621,0
+CPAY.US,D,20190619,000000,273.49,278.01,272.19,277.63,340024,0
+CPAY.US,D,20190620,000000,280,283.45,276.68,277.77,523626,0
+CPAY.US,D,20190621,000000,278.2,281.19,277.77,279.11,713028,0
+CPAY.US,D,20190624,000000,280.01,281.26,278.56,279.19,320259,0
+CPAY.US,D,20190625,000000,279.47,279.91,275.47,277.33,344982,0
+CPAY.US,D,20190626,000000,278.39,279.25,274.875,277.12,303927,0
+CPAY.US,D,20190627,000000,278.41,280.49,277.465,279.21,287574,0
+CPAY.US,D,20190628,000000,279.65,281.11,278.36,280.85,624774,0
+CPAY.US,D,20190701,000000,283.77,285,280.08,283.17,584135,0
+CPAY.US,D,20190702,000000,283.66,287,282.69,286.02,448502,0
+CPAY.US,D,20190703,000000,286.51,289.78,286.33,289.6,254292,0
+CPAY.US,D,20190705,000000,287.72,291.79,287.095,291.77,432014,0
+CPAY.US,D,20190708,000000,291.03,292.58,290.03,290.83,274708,0
+CPAY.US,D,20190709,000000,290.66,294.56,288.85,294.46,598800,0
+CPAY.US,D,20190710,000000,296.15,296.79,291.57,292.29,341603,0
+CPAY.US,D,20190711,000000,288.71,294.71,288.01,293.39,287945,0
+CPAY.US,D,20190712,000000,293.87,295.145,291.115,292.16,546896,0
+CPAY.US,D,20190715,000000,292.82,292.98,287.66,292.53,813081,0
+CPAY.US,D,20190716,000000,293.08,293.08,290.72,291,363346,0
+CPAY.US,D,20190717,000000,291.34,292.4,288.85,289.73,525274,0
+CPAY.US,D,20190718,000000,290.21,291.72,288.7,290.5,498739,0
+CPAY.US,D,20190719,000000,292.91,292.91,288.6,288.83,480656,0
+CPAY.US,D,20190722,000000,290.2,292.98,288.16,288.37,872134,0
+CPAY.US,D,20190723,000000,289.05,290.24,286.84,289.98,436551,0
+CPAY.US,D,20190724,000000,289.99,291.08,287.79,288.34,475846,0
+CPAY.US,D,20190725,000000,289.92,289.92,284.63,285.48,383731,0
+CPAY.US,D,20190726,000000,287.57,289.435,286.06,287.23,386535,0
+CPAY.US,D,20190729,000000,287.22,287.84,285.405,286.71,337609,0
+CPAY.US,D,20190730,000000,285.86,286.64,282.96,283.71,422106,0
+CPAY.US,D,20190731,000000,284.27,288.49,280.78,284.17,477475,0
+CPAY.US,D,20190801,000000,284.01,287.61,280.144,281.6,446347,0
+CPAY.US,D,20190802,000000,279.54,280.78,274.41,278.15,469831,0
+CPAY.US,D,20190805,000000,272.86,272.86,264.93,266.74,834571,0
+CPAY.US,D,20190806,000000,269.07,270.94,267.46,269.24,497893,0
+CPAY.US,D,20190807,000000,280,293.31,275,291.33,1354029,0
+CPAY.US,D,20190808,000000,292.5,296.92,290.48,296.37,698847,0
+CPAY.US,D,20190809,000000,295.5,297.13,293.55,295.72,405149,0
+CPAY.US,D,20190812,000000,294.45,295.47,288.01,289.28,369033,0
+CPAY.US,D,20190813,000000,288.36,296.795,288.27,295.87,520631,0
+CPAY.US,D,20190814,000000,291.39,293.38,285.215,285.77,625742,0
+CPAY.US,D,20190815,000000,287,287.978,284.68,286.73,468281,0
+CPAY.US,D,20190816,000000,288.81,292,288.04,291.27,387812,0
+CPAY.US,D,20190819,000000,294.9,298.36,294.3,297.59,382386,0
+CPAY.US,D,20190820,000000,297.19,298.395,295.21,295.7,443141,0
+CPAY.US,D,20190821,000000,297.38,301.31,297.02,300.98,488080,0
+CPAY.US,D,20190822,000000,302.24,302.58,297.13,300.45,445063,0
+CPAY.US,D,20190823,000000,299.1,302.61,291.76,292.97,840575,0
+CPAY.US,D,20190826,000000,295.3,296.67,290.9,292.49,527023,0
+CPAY.US,D,20190827,000000,293.87,295.26,290.2,292.57,601298,0
+CPAY.US,D,20190828,000000,291.16,296.49,288.85,295.55,277577,0
+CPAY.US,D,20190829,000000,298,300.84,297.59,299.31,367817,0
+CPAY.US,D,20190830,000000,301.53,303.263,296.77,298.4,359383,0
+CPAY.US,D,20190903,000000,297.18,298.63,291.97,292.92,420306,0
+CPAY.US,D,20190904,000000,296.57,298.24,294.5,298.11,468471,0
+CPAY.US,D,20190905,000000,301.99,304.21,301.83,302.53,298280,0
+CPAY.US,D,20190906,000000,302.48,304.65,301.17,302.64,341695,0
+CPAY.US,D,20190909,000000,304.01,304.53,290.01,290.55,681488,0
+CPAY.US,D,20190910,000000,288.44,289.595,282.84,286.26,911353,0
+CPAY.US,D,20190911,000000,282.5,290.45,282.5,285.8,778849,0
+CPAY.US,D,20190912,000000,288.09,294.22,288.09,288.95,616630,0
+CPAY.US,D,20190913,000000,290.5,295.28,285.54,292.12,667486,0
+CPAY.US,D,20190916,000000,290.67,301.215,290.14,297.86,712134,0
+CPAY.US,D,20190917,000000,298.2,301.4,293.93,297.26,551470,0
+CPAY.US,D,20190918,000000,297.1,298.32,291.67,295.14,626949,0
+CPAY.US,D,20190919,000000,295.6,296.87,291.525,291.9,343789,0
+CPAY.US,D,20190920,000000,293.06,294.67,288.59,289.1,592131,0
+CPAY.US,D,20190923,000000,288.41,289.61,287.33,287.72,459326,0
+CPAY.US,D,20190924,000000,290.07,290.93,284.07,285.91,863808,0
+CPAY.US,D,20190925,000000,285.63,292.66,284.27,291.57,545336,0
+CPAY.US,D,20190926,000000,290.46,294.97,288.8,292.7,458399,0
+CPAY.US,D,20190927,000000,293.63,294.85,285.78,288,475992,0
+CPAY.US,D,20190930,000000,288.12,288.75,284.91,286.78,1247941,0
+CPAY.US,D,20191001,000000,288.06,294.98,282.52,283.02,662339,0
+CPAY.US,D,20191002,000000,280.84,281.856,277.235,279.38,558755,0
+CPAY.US,D,20191003,000000,277.74,281.9,274.74,281.3,436553,0
+CPAY.US,D,20191004,000000,282.04,289.86,281.98,289.72,685995,0
+CPAY.US,D,20191007,000000,288.45,288.45,284.35,284.59,361162,0
+CPAY.US,D,20191008,000000,282.05,284.32,276.18,279.85,450166,0
+CPAY.US,D,20191009,000000,282.06,283.28,279.34,282.64,385500,0
+CPAY.US,D,20191010,000000,281.85,289.08,281.85,288.44,541581,0
+CPAY.US,D,20191011,000000,291.75,296.359,290.97,291.29,441550,0
+CPAY.US,D,20191014,000000,291.35,293.08,289.03,290.65,236193,0
+CPAY.US,D,20191015,000000,290.95,296.1,290.95,295.92,411300,0
+CPAY.US,D,20191016,000000,295.33,297,290.29,294.83,553636,0
+CPAY.US,D,20191017,000000,294.83,297.07,293.07,293.88,308962,0
+CPAY.US,D,20191018,000000,293.3,295.85,289.49,291.83,667695,0
+CPAY.US,D,20191021,000000,292.05,295.62,291.18,292.2,581514,0
+CPAY.US,D,20191022,000000,292.77,295.65,286.11,286.28,757230,0
+CPAY.US,D,20191023,000000,286.55,291.58,285.37,291.43,437586,0
+CPAY.US,D,20191024,000000,292.5,298.25,291.51,296.24,477912,0
+CPAY.US,D,20191025,000000,295.06,299.95,294.5,298.88,553249,0
+CPAY.US,D,20191028,000000,300.77,304.52,299.73,302.05,474991,0
+CPAY.US,D,20191029,000000,301.21,303.26,298.42,298.59,312409,0
+CPAY.US,D,20191030,000000,298.51,300.4,296.29,300.03,235053,0
+CPAY.US,D,20191031,000000,299.5,300.51,293.24,294.22,504718,0
+CPAY.US,D,20191101,000000,296.48,296.48,291.13,294.34,544447,0
+CPAY.US,D,20191104,000000,296.13,296.13,291.865,293.04,310821,0
+CPAY.US,D,20191105,000000,292.91,293.63,287.04,291.73,580565,0
+CPAY.US,D,20191106,000000,292.12,294.77,290.38,294.07,455837,0
+CPAY.US,D,20191107,000000,288.15,299.99,285.3,296.58,783202,0
+CPAY.US,D,20191108,000000,294.89,296.85,291.56,293.45,485256,0
+CPAY.US,D,20191111,000000,292.09,295.45,290.51,291,548149,0
+CPAY.US,D,20191112,000000,291.06,294.76,289.92,290.73,508277,0
+CPAY.US,D,20191113,000000,289.77,294.27,289.22,291.01,341713,0
+CPAY.US,D,20191114,000000,290.09,294.09,289.66,293.41,424249,0
+CPAY.US,D,20191115,000000,294.76,298.33,292.27,297.34,437439,0
+CPAY.US,D,20191118,000000,297,299.378,295.295,298.49,390622,0
+CPAY.US,D,20191119,000000,298.67,302.15,297.79,301.92,477901,0
+CPAY.US,D,20191120,000000,301.68,304.61,298.385,301,630232,0
+CPAY.US,D,20191121,000000,300.59,301.88,294.575,295.27,465201,0
+CPAY.US,D,20191122,000000,296.32,298.17,292.95,295.18,610360,0
+CPAY.US,D,20191125,000000,296.03,300.179,294.7,299.52,560984,0
+CPAY.US,D,20191126,000000,300.5,308.41,299.67,307.42,667324,0
+CPAY.US,D,20191127,000000,308.95,309.39,306.395,306.88,372944,0
+CPAY.US,D,20191129,000000,306.15,308.74,305.28,306.92,227864,0
+CPAY.US,D,20191202,000000,306.8,315.75,306.8,308.42,708213,0
+CPAY.US,D,20191203,000000,304.61,306.93,301.285,305.88,488530,0
+CPAY.US,D,20191204,000000,305.88,309.375,303.85,306.21,495609,0
+CPAY.US,D,20191205,000000,306,306.56,302.75,303.18,442321,0
+CPAY.US,D,20191206,000000,305.12,307.97,304.195,307.78,275770,0
+CPAY.US,D,20191209,000000,307.35,307.475,302.62,302.62,288724,0
+CPAY.US,D,20191210,000000,303.24,303.85,301.675,302.54,302497,0
+CPAY.US,D,20191211,000000,302.7,303.74,299.54,303.06,213150,0
+CPAY.US,D,20191212,000000,301.8,304.5,297.53,301.52,943699,0
+CPAY.US,D,20191213,000000,300.11,305.49,299.349,304.72,603481,0
+CPAY.US,D,20191216,000000,307,310.095,304.38,307.61,583925,0
+CPAY.US,D,20191217,000000,307.9,308.67,300.74,303.62,683248,0
+CPAY.US,D,20191218,000000,304,304.97,296.43,296.79,1983883,0
+CPAY.US,D,20191219,000000,289.43,295.285,284.02,288.87,2172182,0
+CPAY.US,D,20191220,000000,290.45,293.96,285.47,290.3,1810919,0
+CPAY.US,D,20191223,000000,290.27,290.27,283.66,284.56,1126396,0
+CPAY.US,D,20191224,000000,285.24,287.935,284.56,285.47,256937,0
+CPAY.US,D,20191226,000000,286.38,287.26,282.36,283,547055,0
+CPAY.US,D,20191227,000000,284.13,287.89,282.79,285.82,713100,0
+CPAY.US,D,20191230,000000,285.61,287.32,284.03,286.26,725486,0
+CPAY.US,D,20191231,000000,285.12,287.91,284.88,287.72,542405,0
+CPAY.US,D,20200102,000000,289.88,291.41,286.73,287.74,783631,0
+CPAY.US,D,20200103,000000,284.17,291.67,283.87,290.81,859077,0
+CPAY.US,D,20200106,000000,289.21,290.48,287.61,289.19,988342,0
+CPAY.US,D,20200107,000000,289.28,295.09,289.1,291.75,1574677,0
+CPAY.US,D,20200108,000000,292.91,299.14,292.12,297.02,1058191,0
+CPAY.US,D,20200109,000000,298.93,300.33,292.395,298.51,955560,0
+CPAY.US,D,20200110,000000,300.15,300.15,291.825,292.4,983731,0
+CPAY.US,D,20200113,000000,291.88,301.325,291.02,299.4,1359345,0
+CPAY.US,D,20200114,000000,299.39,299.97,295.63,296.18,936606,0
+CPAY.US,D,20200115,000000,297.02,305.43,296.57,303.08,988218,0
+CPAY.US,D,20200116,000000,304.68,309.69,303.83,308.97,1001744,0
+CPAY.US,D,20200117,000000,309.8,310.64,307.117,310.04,1005553,0
+CPAY.US,D,20200121,000000,310.03,313.86,309.19,310.98,820135,0
+CPAY.US,D,20200122,000000,313.81,319.39,312.52,318.3,826817,0
+CPAY.US,D,20200123,000000,318.29,318.955,314.85,316.7,649553,0
+CPAY.US,D,20200124,000000,317.5,320.96,316.37,320.63,731609,0
+CPAY.US,D,20200127,000000,315.64,318.6,312.61,313.25,593918,0
+CPAY.US,D,20200128,000000,314.9,318.82,314.46,317.45,499446,0
+CPAY.US,D,20200129,000000,318.03,322.29,317.12,319.55,367100,0
+CPAY.US,D,20200130,000000,317.7,321.42,316.64,321.18,498859,0
+CPAY.US,D,20200131,000000,320.87,322.375,315.21,315.23,897181,0
+CPAY.US,D,20200203,000000,317.25,321.84,315.43,319.08,650921,0
+CPAY.US,D,20200204,000000,322.99,325.73,322.29,323.93,478446,0
+CPAY.US,D,20200205,000000,326.46,327.48,323.55,326.87,571647,0
+CPAY.US,D,20200206,000000,327.66,329.85,326.86,328.85,582186,0
+CPAY.US,D,20200207,000000,310.01,310.04,302.37,306.76,2258019,0
+CPAY.US,D,20200210,000000,305.62,313.95,304.62,313.68,1084780,0
+CPAY.US,D,20200211,000000,315.24,317.78,311.29,315.75,919203,0
+CPAY.US,D,20200212,000000,315.63,317.22,314.24,316.38,657900,0
+CPAY.US,D,20200213,000000,314.63,320.205,314.01,317.58,655725,0
+CPAY.US,D,20200214,000000,317.99,320.04,315.28,318.43,830008,0
+CPAY.US,D,20200218,000000,318,323.6,317.465,320.57,756075,0
+CPAY.US,D,20200219,000000,321.04,325.525,320.8,321.11,854316,0
+CPAY.US,D,20200220,000000,320.77,322.26,312.99,317.39,1047550,0
+CPAY.US,D,20200221,000000,315,315.22,306.44,308.92,905299,0
+CPAY.US,D,20200224,000000,298.78,303.31,295.13,298.42,832571,0
+CPAY.US,D,20200225,000000,299.29,299.46,286.83,288.38,961970,0
+CPAY.US,D,20200226,000000,290.66,296.7,284.1,284.2,1079833,0
+CPAY.US,D,20200227,000000,278.23,280.03,265.4,265.67,2044278,0
+CPAY.US,D,20200228,000000,255.55,268.79,253.84,265.79,1680329,0
+CPAY.US,D,20200302,000000,267.44,282.9,267.44,282.04,1452747,0
+CPAY.US,D,20200303,000000,281.1,283.38,264.49,266.41,1444684,0
+CPAY.US,D,20200304,000000,270.9,272.58,264.27,268.25,1213660,0
+CPAY.US,D,20200305,000000,260.72,261.45,251.38,252.72,1250713,0
+CPAY.US,D,20200306,000000,244.98,249.82,242.15,249.16,1936226,0
+CPAY.US,D,20200309,000000,228.98,234.785,220,222.59,2406427,0
+CPAY.US,D,20200310,000000,229.32,237.92,221.11,237.67,2659195,0
+CPAY.US,D,20200311,000000,230.82,233.4,218.28,222.47,1452765,0
+CPAY.US,D,20200312,000000,208.54,223.97,204.26,214.43,2677154,0
+CPAY.US,D,20200313,000000,227.99,236.82,214.79,235.46,1779560,0
+CPAY.US,D,20200316,000000,210,214.12,200.22,210.91,1759868,0
+CPAY.US,D,20200317,000000,214.78,225.73,198.631,224.34,1767950,0
+CPAY.US,D,20200318,000000,207.17,220.41,169.2423,200.51,1920998,0
+CPAY.US,D,20200319,000000,197.39,209.56,183.9,193.3,1441859,0
+CPAY.US,D,20200320,000000,197.7,210.15,185.72,187.03,1591637,0
+CPAY.US,D,20200323,000000,186,186.225,168.51,171.72,1289891,0
+CPAY.US,D,20200324,000000,183.9,202.83,179.63,190.43,2032579,0
+CPAY.US,D,20200325,000000,191.94,224.74,188.005,212.33,1564554,0
+CPAY.US,D,20200326,000000,216.58,238.6,204.45,212.36,1825328,0
+CPAY.US,D,20200327,000000,210.27,210.27,194.765,196.18,1271276,0
+CPAY.US,D,20200330,000000,194.68,200.59,182.25,194.02,1690765,0
+CPAY.US,D,20200331,000000,192.44,196.66,182.81,186.54,1904398,0
+CPAY.US,D,20200401,000000,178.33,180.51,169.14,173.22,2410049,0
+CPAY.US,D,20200402,000000,172.68,197.62,170,181.52,1595361,0
+CPAY.US,D,20200403,000000,181.52,188.81,180.58,184.78,1007153,0
+CPAY.US,D,20200406,000000,197.34,207.37,193.99,206.09,1595917,0
+CPAY.US,D,20200407,000000,216.37,221.32,209.97,210.36,1419270,0
+CPAY.US,D,20200408,000000,213.63,221.72,210.47,220.31,983626,0
+CPAY.US,D,20200409,000000,226.08,232.9,222.55,224.99,913939,0
+CPAY.US,D,20200413,000000,223,223,213.93,218.23,527156,0
+CPAY.US,D,20200414,000000,223.43,227.715,219.42,221.84,752897,0
+CPAY.US,D,20200415,000000,212.3,217.06,209.85,211.47,798364,0
+CPAY.US,D,20200416,000000,213.11,213.11,203.71,209.24,702371,0
+CPAY.US,D,20200417,000000,216.54,224.8208,216.395,223.59,1464355,0
+CPAY.US,D,20200420,000000,219.04,221.41,213.09,214.13,610919,0
+CPAY.US,D,20200421,000000,207.65,209.79,203.18,204.3,632842,0
+CPAY.US,D,20200422,000000,208.65,215.4,207.15,213.69,559207,0
+CPAY.US,D,20200423,000000,215.09,221.24,214.31,218.61,559719,0
+CPAY.US,D,20200424,000000,220.5,224.29,215.98,222.62,732412,0
+CPAY.US,D,20200427,000000,224.36,232.99,222.27,232.26,603096,0
+CPAY.US,D,20200428,000000,236.1,240.31,231.16,235.59,923073,0
+CPAY.US,D,20200429,000000,244.65,250.045,240.32,247.95,1220939,0
+CPAY.US,D,20200430,000000,244.13,245.295,237.625,241.25,607995,0
+CPAY.US,D,20200501,000000,235.49,236.92,230.34,232.83,645855,0
+CPAY.US,D,20200504,000000,231.07,232.8,227,231.75,740620,0
+CPAY.US,D,20200505,000000,235.83,239.685,235.683,236.07,487055,0
+CPAY.US,D,20200506,000000,238.22,243.07,236.44,240.57,434786,0
+CPAY.US,D,20200507,000000,245.13,249.695,244.75,248.74,1178230,0
+CPAY.US,D,20200508,000000,260.35,260.35,238.18,240,1394272,0
+CPAY.US,D,20200511,000000,236.67,242.02,232.54,236.9,617837,0
+CPAY.US,D,20200512,000000,237.83,240.52,228.43,228.46,518485,0
+CPAY.US,D,20200513,000000,227.51,228.34,212.995,215.15,1131744,0
+CPAY.US,D,20200514,000000,212.99,223.59,206.6,221.52,947948,0
+CPAY.US,D,20200515,000000,219.97,224.36,218.71,222.54,450563,0
+CPAY.US,D,20200518,000000,230,239.47,229.03,237.77,916987,0
+CPAY.US,D,20200519,000000,236.44,240.2725,233.55,233.88,588925,0
+CPAY.US,D,20200520,000000,238.88,243.36,237.16,240.59,544023,0
+CPAY.US,D,20200521,000000,240.42,243.09,236.46,239.84,601855,0
+CPAY.US,D,20200522,000000,239.39,240.28,235.47,239.25,330439,0
+CPAY.US,D,20200526,000000,250.03,254.46,247.16,247.91,724702,0
+CPAY.US,D,20200527,000000,256.04,263.89,247.39,249.96,940567,0
+CPAY.US,D,20200528,000000,253.62,253.62,246.945,247.45,930411,0
+CPAY.US,D,20200529,000000,246.44,246.44,239.04,243.79,1003349,0
+CPAY.US,D,20200601,000000,244.1,248.33,242.87,246.43,675678,0
+CPAY.US,D,20200602,000000,248.5,250.42,246.69,249.89,844902,0
+CPAY.US,D,20200603,000000,253.3,257.135,250.715,256.72,1396883,0
+CPAY.US,D,20200604,000000,251.73,257.47,251.41,257.31,1089601,0
+CPAY.US,D,20200605,000000,265.26,283.4,263.66,282.43,2112493,0
+CPAY.US,D,20200608,000000,282.45,284.21,273.79,277.12,1386912,0
+CPAY.US,D,20200609,000000,274.81,278.24,270.5,276.61,853386,0
+CPAY.US,D,20200610,000000,276.77,276.81,270.72,273.27,856786,0
+CPAY.US,D,20200611,000000,263.16,265.21,255.64,256.42,1494669,0
+CPAY.US,D,20200612,000000,264.64,266.95,252.1175,258.99,815239,0
+CPAY.US,D,20200615,000000,251.25,259.62,248.37,258.73,613157,0
+CPAY.US,D,20200616,000000,268.69,272.42,259.785,262.41,608783,0
+CPAY.US,D,20200617,000000,262.93,264.01,257.17,258.25,564760,0
+CPAY.US,D,20200618,000000,253.86,261.96,251.68,261.33,986489,0
+CPAY.US,D,20200619,000000,266.64,267.565,261.85,264.32,1527573,0
+CPAY.US,D,20200622,000000,262.95,267.625,260.695,264.35,606258,0
+CPAY.US,D,20200623,000000,266.73,268.18,263.32,263.92,442691,0
+CPAY.US,D,20200624,000000,260.7,261.105,245.98,246.39,1058753,0
+CPAY.US,D,20200625,000000,245.28,247.96,242.97,246.89,810304,0
+CPAY.US,D,20200626,000000,246.03,247.1,237.74,238.52,969192,0
+CPAY.US,D,20200629,000000,241.43,246.27,237.84,246.15,496072,0
+CPAY.US,D,20200630,000000,245.66,253.31,244.5,251.53,779585,0
+CPAY.US,D,20200701,000000,251.5,256.08,249.89,254.69,609824,0
+CPAY.US,D,20200702,000000,257.53,261.8,253.9117,254.84,611330,0
+CPAY.US,D,20200706,000000,255.68,262.02,254.58,256.19,441298,0
+CPAY.US,D,20200707,000000,254.46,259.61,251.6,252.77,597610,0
+CPAY.US,D,20200708,000000,253.64,257.3,250.62,253.64,862630,0
+CPAY.US,D,20200709,000000,259.77,261.14,250.61,253.33,692311,0
+CPAY.US,D,20200710,000000,252.12,254.12,249.18,253.01,445400,0
+CPAY.US,D,20200713,000000,255.36,257.41,247.79,248.3,729519,0
+CPAY.US,D,20200714,000000,246.71,249.4,240.98,249.1,587226,0
+CPAY.US,D,20200715,000000,253.83,266.57,252.95,265.79,708938,0
+CPAY.US,D,20200716,000000,263.65,265.93,260.01,260.29,593029,0
+CPAY.US,D,20200717,000000,261.43,262.73,256.49,259.07,439064,0
+CPAY.US,D,20200720,000000,258.11,260.89,256.31,259.45,368636,0
+CPAY.US,D,20200721,000000,261.54,262.185,257.25,258.16,438261,0
+CPAY.US,D,20200722,000000,258.56,262.58,258.44,262.18,318468,0
+CPAY.US,D,20200723,000000,261.98,264.12,256.65,259.34,602794,0
+CPAY.US,D,20200724,000000,258.13,261.425,255.35,258.08,421021,0
+CPAY.US,D,20200727,000000,258.77,259.75,256.74,258.48,335255,0
+CPAY.US,D,20200728,000000,258.38,261.155,256.15,256.22,417346,0
+CPAY.US,D,20200729,000000,257.75,266.79,257.72,264.76,421985,0
+CPAY.US,D,20200730,000000,260.63,260.9,251.325,259.49,426774,0
+CPAY.US,D,20200731,000000,259.72,259.72,254.09,258.57,332788,0
+CPAY.US,D,20200803,000000,258.65,263.57,255.5,263.21,476252,0
+CPAY.US,D,20200804,000000,260.77,263.35,257.77,258.54,553977,0
+CPAY.US,D,20200805,000000,260.8,268.62,260.8,265.29,544760,0
+CPAY.US,D,20200806,000000,265.08,267.485,261.125,263,502214,0
+CPAY.US,D,20200807,000000,245.4,248.16,235.18,240.61,1809205,0
+CPAY.US,D,20200810,000000,239.45,242.15,229.665,236.4,1101272,0
+CPAY.US,D,20200811,000000,238.23,240.34,234.205,234.76,1014977,0
+CPAY.US,D,20200812,000000,236.24,236.73,228.41,230.57,1038660,0
+CPAY.US,D,20200813,000000,229.3,235.955,228.11,234.63,938134,0
+CPAY.US,D,20200814,000000,235.14,240.54,234.12,240.28,998469,0
+CPAY.US,D,20200817,000000,241.47,246.66,241.17,245.44,1274106,0
+CPAY.US,D,20200818,000000,245.28,246.98,239.38,243.7,800050,0
+CPAY.US,D,20200819,000000,243.28,245.84,243.2,244.87,510430,0
+CPAY.US,D,20200820,000000,242.55,244.295,240.99,241.21,752623,0
+CPAY.US,D,20200821,000000,240.28,241.84,235.96,238.67,742005,0
+CPAY.US,D,20200824,000000,240.84,241.02,237.4,240.09,586827,0
+CPAY.US,D,20200825,000000,241.23,242.35,238,242.35,518216,0
+CPAY.US,D,20200826,000000,242.27,245.125,240.15,244.8,546835,0
+CPAY.US,D,20200827,000000,244.73,248.02,242.64,248,682799,0
+CPAY.US,D,20200828,000000,248.05,255.0693,247.675,255,555440,0
+CPAY.US,D,20200831,000000,255.64,257.11,251.38,251.45,808830,0
+CPAY.US,D,20200901,000000,251.43,255.03,249.68,249.99,402704,0
+CPAY.US,D,20200902,000000,251.41,254.78,247.77,253.65,510347,0
+CPAY.US,D,20200903,000000,253.69,253.69,241.405,246.16,804745,0
+CPAY.US,D,20200904,000000,248.29,249,237.59,238.04,693495,0
+CPAY.US,D,20200908,000000,232.53,237.16,230.81,231.91,925700,0
+CPAY.US,D,20200909,000000,235.48,237.41,230.99,234.96,659288,0
+CPAY.US,D,20200910,000000,236.48,239.63,232.405,233.21,499124,0
+CPAY.US,D,20200911,000000,234.71,235.505,228.01,231,562081,0
+CPAY.US,D,20200914,000000,234.11,236.31,232.795,235.04,1021460,0
+CPAY.US,D,20200915,000000,236.96,239.3433,231.54,232.32,986557,0
+CPAY.US,D,20200916,000000,232.96,237.025,232.22,234.49,586599,0
+CPAY.US,D,20200917,000000,230.68,236.315,229.13,235.93,487975,0
+CPAY.US,D,20200918,000000,236.55,243.28,235.405,241.86,850750,0
+CPAY.US,D,20200921,000000,233.86,237.57,230.5,235.44,1109920,0
+CPAY.US,D,20200922,000000,236.51,237.43,232.595,236.04,767477,0
+CPAY.US,D,20200923,000000,235.4,237.65,232.67,234,762130,0
+CPAY.US,D,20200924,000000,232.14,235.51,229.44,233.6,825467,0
+CPAY.US,D,20200925,000000,232.83,237.295,230.42,236.91,513020,0
+CPAY.US,D,20200928,000000,240.83,243.445,239.59,241.71,531101,0
+CPAY.US,D,20200929,000000,242.88,243.75,240.31,240.75,1010816,0
+CPAY.US,D,20200930,000000,240.34,243.13,235.78,238.1,628376,0
+CPAY.US,D,20201001,000000,241.39,243.3,236.62,237.18,508658,0
+CPAY.US,D,20201002,000000,232.88,236.02,231.4,234.46,599424,0
+CPAY.US,D,20201005,000000,236.63,239.1375,234.94,238.92,616950,0
+CPAY.US,D,20201006,000000,241.06,246.255,236.84,238.94,465479,0
+CPAY.US,D,20201007,000000,240.93,241.92,239.1,240.9,382367,0
+CPAY.US,D,20201008,000000,241.41,245.86,241.41,245.12,410109,0
+CPAY.US,D,20201009,000000,247.75,250.215,245.02,247.11,548941,0
+CPAY.US,D,20201012,000000,249.28,253.99,248.3628,251.2,496859,0
+CPAY.US,D,20201013,000000,249.99,251.44,247.81,248.76,648806,0
+CPAY.US,D,20201014,000000,249.34,252.23,247.675,250.19,525762,0
+CPAY.US,D,20201015,000000,246.58,248.105,244.67,246.51,469888,0
+CPAY.US,D,20201016,000000,248.6,250.11,246.39,249.59,420251,0
+CPAY.US,D,20201019,000000,251.13,251.18,239.76,241.55,689339,0
+CPAY.US,D,20201020,000000,243.46,246.09,242.63,242.83,328812,0
+CPAY.US,D,20201021,000000,242.49,249.45,241.8,248.28,594380,0
+CPAY.US,D,20201022,000000,249.29,257.8,246.31,256.84,741405,0
+CPAY.US,D,20201023,000000,258.8,260.3,256.45,259.2,718583,0
+CPAY.US,D,20201026,000000,255.35,255.7,239.135,241.21,1070827,0
+CPAY.US,D,20201027,000000,241.6,242.8554,231.63,231.69,882210,0
+CPAY.US,D,20201028,000000,226.07,228.46,220.9327,221.62,1329173,0
+CPAY.US,D,20201029,000000,217.28,222.36,214.88,219.41,1538528,0
+CPAY.US,D,20201030,000000,218.23,221.12,216.17,220.91,638379,0
+CPAY.US,D,20201102,000000,224.36,230.98,222.48,230.53,614763,0
+CPAY.US,D,20201103,000000,233.4,237.44,232.6,235.14,623364,0
+CPAY.US,D,20201104,000000,238.54,241.15,235.03,237.19,644978,0
+CPAY.US,D,20201105,000000,241.03,242.345,238.8721,240,1008811,0
+CPAY.US,D,20201106,000000,240,242.0225,229.79,232.11,1609734,0
+CPAY.US,D,20201109,000000,248.75,274.738,245.94,269.12,2067262,0
+CPAY.US,D,20201110,000000,269.19,281.11,266.14,279.03,1643871,0
+CPAY.US,D,20201111,000000,278.51,278.51,265.13,266.37,1271939,0
+CPAY.US,D,20201112,000000,264.75,266.165,256.6,260.35,923503,0
+CPAY.US,D,20201113,000000,262.99,265.48,256.91,260.3,857967,0
+CPAY.US,D,20201116,000000,266,267.97,262.08,265.11,660005,0
+CPAY.US,D,20201117,000000,261.57,269.58,261.57,267.99,425104,0
+CPAY.US,D,20201118,000000,267.31,270.24,262.62,262.62,505378,0
+CPAY.US,D,20201119,000000,261.96,263.49,258.02,260.28,868893,0
+CPAY.US,D,20201120,000000,258.63,258.82,253.68,253.93,535781,0
+CPAY.US,D,20201123,000000,255,257.34,252.06,254.66,1261518,0
+CPAY.US,D,20201124,000000,258.94,267.56,257.03,267.06,1194775,0
+CPAY.US,D,20201125,000000,267.43,271.65,262.84,269.69,557002,0
+CPAY.US,D,20201127,000000,269.78,270.38,266.23,267.6,346221,0
+CPAY.US,D,20201130,000000,267.14,268.23,262.28,265.21,630636,0
+CPAY.US,D,20201201,000000,268.57,271.45,265.91,267.26,708354,0
+CPAY.US,D,20201202,000000,265.95,265.95,261.43,263.81,472945,0
+CPAY.US,D,20201203,000000,263.14,265.58,261.58,262.23,626087,0
+CPAY.US,D,20201204,000000,263.9,269.97,263.72,268.05,1007932,0
+CPAY.US,D,20201207,000000,267.06,273.83,266.58,273.62,1307612,0
+CPAY.US,D,20201208,000000,270.85,271.69,266.5,268.31,592061,0
+CPAY.US,D,20201209,000000,269.49,270.045,266.14,267.06,500889,0
+CPAY.US,D,20201210,000000,264.67,273.44,263.47,273.39,789530,0
+CPAY.US,D,20201211,000000,270.09,275.06,270.09,273.68,583864,0
+CPAY.US,D,20201214,000000,276.64,276.95,270.16,271.16,597930,0
+CPAY.US,D,20201215,000000,271.49,276.2,271.44,275.94,497263,0
+CPAY.US,D,20201216,000000,276.69,280.96,274.95,279.73,558809,0
+CPAY.US,D,20201217,000000,281.55,284.06,279.13,282.01,923555,0
+CPAY.US,D,20201218,000000,282.4,282.45,277.695,279.47,1314755,0
+CPAY.US,D,20201221,000000,275.13,276.59,268.93,271.85,585895,0
+CPAY.US,D,20201222,000000,272.99,273.755,268.88,269.46,462441,0
+CPAY.US,D,20201223,000000,272.1,272.52,269.44,269.65,372006,0
+CPAY.US,D,20201224,000000,269.17,272.53,268.91,270.49,368623,0
+CPAY.US,D,20201228,000000,273.48,273.93,270.78,273.44,332978,0
+CPAY.US,D,20201229,000000,275.32,275.5,271.15,271.2,268723,0
+CPAY.US,D,20201230,000000,272.4,273,269.04,270.03,395569,0
+CPAY.US,D,20201231,000000,269.08,273.28,268.19,272.83,389641,0
+CPAY.US,D,20210104,000000,272.73,273.18,258.455,265.93,910021,0
+CPAY.US,D,20210105,000000,266.74,271.4,265.09,267,406526,0
+CPAY.US,D,20210106,000000,272.52,277.705,270.46,272.23,756599,0
+CPAY.US,D,20210107,000000,272.78,277.12,272.23,276.06,489517,0
+CPAY.US,D,20210108,000000,277.21,279.18,274.09,275.84,483888,0
+CPAY.US,D,20210111,000000,273,274.39,270.14,270.37,496650,0
+CPAY.US,D,20210112,000000,269.17,274.48,266.68,273.25,601512,0
+CPAY.US,D,20210113,000000,273.21,277.85,273.21,275.73,426933,0
+CPAY.US,D,20210114,000000,276,276.295,266.73,267.68,413802,0
+CPAY.US,D,20210115,000000,266.34,266.71,262.1639,265.23,517380,0
+CPAY.US,D,20210119,000000,266.87,268.52,264.73,266.78,481177,0
+CPAY.US,D,20210120,000000,267.82,269.34,264.82,267.63,511704,0
+CPAY.US,D,20210121,000000,266.98,271.47,266.175,269.78,422175,0
+CPAY.US,D,20210122,000000,267.55,268.63,264.9675,267.41,396253,0
+CPAY.US,D,20210125,000000,265.23,266.43,257.34,261.07,964762,0
+CPAY.US,D,20210126,000000,263.23,263.625,259.2,261.03,815328,0
+CPAY.US,D,20210127,000000,256.56,257,244.17,245.29,1044146,0
+CPAY.US,D,20210128,000000,250.91,257.86,248.445,252.08,624000,0
+CPAY.US,D,20210129,000000,250.55,250.55,239.84,242.75,824478,0
+CPAY.US,D,20210201,000000,244.97,250.12,244.04,249.77,687602,0
+CPAY.US,D,20210202,000000,253.78,257.66,253.6,254.71,718413,0
+CPAY.US,D,20210203,000000,254.58,256.3175,253,254.38,992423,0
+CPAY.US,D,20210204,000000,255,263.78,254.38,263.78,727604,0
+CPAY.US,D,20210205,000000,263,273.12,256.39,257.36,1254893,0
+CPAY.US,D,20210208,000000,256.61,258.96,254.24,258.23,618115,0
+CPAY.US,D,20210209,000000,257.56,260.11,256.01,257.6,524032,0
+CPAY.US,D,20210210,000000,259.21,264.31,257.92,261.98,728692,0
+CPAY.US,D,20210211,000000,261.52,266.27,261.34,265.56,649475,0
+CPAY.US,D,20210212,000000,263.04,264.72,262.2,264.3,641026,0
+CPAY.US,D,20210216,000000,264.87,271,263.46,270.79,727133,0
+CPAY.US,D,20210217,000000,269.44,272.66,268.93,271.99,463254,0
+CPAY.US,D,20210218,000000,269.93,273.46,269.9,272.01,406303,0
+CPAY.US,D,20210219,000000,272.43,275.26,270.975,273.38,490033,0
+CPAY.US,D,20210222,000000,271.44,284.61,270.01,283.65,593736,0
+CPAY.US,D,20210223,000000,284,290.38,277.915,279.85,1184514,0
+CPAY.US,D,20210224,000000,279.86,291,279.86,290.19,747183,0
+CPAY.US,D,20210225,000000,289.28,292.7,280.89,283.09,625491,0
+CPAY.US,D,20210226,000000,284.5,285.39,276.42,277.31,705648,0
+CPAY.US,D,20210301,000000,281.7,284.28,280.79,282.5,506223,0
+CPAY.US,D,20210302,000000,282.43,287.325,281.1,283.44,421678,0
+CPAY.US,D,20210303,000000,281.34,283.67,280.35,282.3,704266,0
+CPAY.US,D,20210304,000000,283.2,285.42,274.7,278.21,632406,0
+CPAY.US,D,20210305,000000,281.62,284.4,273.52,282.31,667066,0
+CPAY.US,D,20210308,000000,285.2,291.095,282.68,283.67,653611,0
+CPAY.US,D,20210309,000000,284.04,288.8,281.76,281.9,554092,0
+CPAY.US,D,20210310,000000,281.96,286.355,280.86,285.37,295683,0
+CPAY.US,D,20210311,000000,285.63,291.31,282.82,283.67,802490,0
+CPAY.US,D,20210312,000000,283.15,285.2,281.84,283.86,860541,0
+CPAY.US,D,20210315,000000,283.15,285.89,280.93,282.65,696625,0
+CPAY.US,D,20210316,000000,283.54,284.76,279.6,284.09,583660,0
+CPAY.US,D,20210317,000000,284.28,286.125,281.35,285.25,536862,0
+CPAY.US,D,20210318,000000,284.53,286.92,281.98,284.33,453308,0
+CPAY.US,D,20210319,000000,283.05,284.55,280.15,280.97,754101,0
+CPAY.US,D,20210322,000000,281.03,281.7,276.52,278.38,398247,0
+CPAY.US,D,20210323,000000,278.24,280.07,270.82,272.33,696868,0
+CPAY.US,D,20210324,000000,272.48,278.05,272.48,273.86,575129,0
+CPAY.US,D,20210325,000000,272.68,276.67,268.69,275,530942,0
+CPAY.US,D,20210326,000000,276.87,278.66,273.14,278.46,556282,0
+CPAY.US,D,20210329,000000,276.52,277.255,269.66,275.24,681494,0
+CPAY.US,D,20210330,000000,275.3,278.57,274.05,276.65,481010,0
+CPAY.US,D,20210331,000000,276.41,278.86,268.535,268.63,696007,0
+CPAY.US,D,20210401,000000,273.32,279.67,271.755,279.5,507028,0
+CPAY.US,D,20210405,000000,282.07,283.76,279.48,280.95,392541,0
+CPAY.US,D,20210406,000000,279.56,280.92,278.17,279.12,299002,0
+CPAY.US,D,20210407,000000,279.46,283.78,279.405,281.27,337011,0
+CPAY.US,D,20210408,000000,281.93,285.3,281.84,283.29,305500,0
+CPAY.US,D,20210409,000000,283.28,286.58,282.735,286.42,372766,0
+CPAY.US,D,20210412,000000,286.68,288.35,284.61,286.96,302532,0
+CPAY.US,D,20210413,000000,284.96,289.05,284.5377,286.26,300753,0
+CPAY.US,D,20210414,000000,286.68,290.41,286.508,287.53,266588,0
+CPAY.US,D,20210415,000000,290.25,293.57,290.25,291.23,340717,0
+CPAY.US,D,20210416,000000,292.66,295,290.125,291.46,298202,0
+CPAY.US,D,20210419,000000,291.58,292.52,290.215,290.9,261860,0
+CPAY.US,D,20210420,000000,288.78,290.27,284.42,284.75,277188,0
+CPAY.US,D,20210421,000000,285.26,288.505,283.78,287.86,265063,0
+CPAY.US,D,20210422,000000,287.38,291.45,286.82,288.66,287810,0
+CPAY.US,D,20210423,000000,289.57,293.09,288.95,291.37,293352,0
+CPAY.US,D,20210426,000000,291.37,295.17,289.77,291.14,273649,0
+CPAY.US,D,20210427,000000,290.98,291,288.39,289.78,247192,0
+CPAY.US,D,20210428,000000,290.09,293.84,290.09,292.84,217291,0
+CPAY.US,D,20210429,000000,295.36,295.36,285.65,287.74,360488,0
+CPAY.US,D,20210430,000000,286.05,288.795,283.68,287.72,477206,0
+CPAY.US,D,20210503,000000,289.76,294.48,288.78,293.44,670205,0
+CPAY.US,D,20210504,000000,291.65,293.58,287.21,292.93,854033,0
+CPAY.US,D,20210505,000000,295.09,295.09,288.66,289.04,459490,0
+CPAY.US,D,20210506,000000,286.87,289.055,274.96,286.45,862841,0
+CPAY.US,D,20210507,000000,286.14,290.14,284.19,285.66,528194,0
+CPAY.US,D,20210510,000000,285.88,288.25,283.1,283.19,499783,0
+CPAY.US,D,20210511,000000,280.07,281.11,274.6636,277.91,1073679,0
+CPAY.US,D,20210512,000000,277.11,278.77,267.84,268.02,1345127,0
+CPAY.US,D,20210513,000000,268.5,271.845,267.03,268.7,511865,0
+CPAY.US,D,20210514,000000,270.19,274.88,270.12,272.93,349823,0
+CPAY.US,D,20210517,000000,271.61,272.46,268.8,272.07,287088,0
+CPAY.US,D,20210518,000000,271.68,273.75,268.65,268.9,488188,0
+CPAY.US,D,20210519,000000,264.98,272.5165,264.39,272.08,652161,0
+CPAY.US,D,20210520,000000,272.68,275.9,272.115,274.42,355901,0
+CPAY.US,D,20210521,000000,276.47,277.03,270.87,271.73,327910,0
+CPAY.US,D,20210524,000000,273.58,275.21,272.55,273.02,272130,0
+CPAY.US,D,20210525,000000,273.88,274.68,271.85,272.2,345084,0
+CPAY.US,D,20210526,000000,271.58,273.08,270.26,271.36,347842,0
+CPAY.US,D,20210527,000000,271.98,274.95,270.85,274.29,1045080,0
+CPAY.US,D,20210528,000000,275.64,276.39,273.09,274.44,372036,0
+CPAY.US,D,20210601,000000,277.17,278.43,276.01,276.6,372044,0
+CPAY.US,D,20210602,000000,279.37,281.09,277.97,278.45,316821,0
+CPAY.US,D,20210603,000000,275.81,277.76,274.1,277.29,249581,0
+CPAY.US,D,20210604,000000,278.53,278.745,275.51,277,208879,0
+CPAY.US,D,20210607,000000,276.77,278.41,271.5,272.51,333451,0
+CPAY.US,D,20210608,000000,272.8,272.94,270.49,271.43,404812,0
+CPAY.US,D,20210609,000000,272.79,273.54,271.22,271.23,215724,0
+CPAY.US,D,20210610,000000,272.79,272.79,270.06,271.42,330040,0
+CPAY.US,D,20210611,000000,273.39,273.44,271.63,271.88,292980,0
+CPAY.US,D,20210614,000000,271.85,271.85,268.93,270.05,550159,0
+CPAY.US,D,20210615,000000,270.23,273.84,269.13,272.71,626985,0
+CPAY.US,D,20210616,000000,272.24,273.275,265.775,266.19,833057,0
+CPAY.US,D,20210617,000000,265.79,268.5,262.99,263,990868,0
+CPAY.US,D,20210618,000000,260.46,262.81,259.03,260,979972,0
+CPAY.US,D,20210621,000000,261.1,266.72,261.1,263,2437848,0
+CPAY.US,D,20210622,000000,263.98,264.61,259.75,262.2,1424037,0
+CPAY.US,D,20210623,000000,262.61,262.97,255.15,255.2,949742,0
+CPAY.US,D,20210624,000000,257.57,257.57,254.8,256.63,1329866,0
+CPAY.US,D,20210625,000000,257.17,263.99,256.49,262.34,3339496,0
+CPAY.US,D,20210628,000000,262.99,262.99,253.24,255.08,660540,0
+CPAY.US,D,20210629,000000,256.5,256.885,253,253.55,763609,0
+CPAY.US,D,20210630,000000,253.23,257.91,252.83,256.06,1344442,0
+CPAY.US,D,20210701,000000,257.51,258.91,255.65,256.51,1050501,0
+CPAY.US,D,20210702,000000,257.65,260.97,257.25,259.5,1325729,0
+CPAY.US,D,20210706,000000,259.33,260.49,254.455,256.46,1165829,0
+CPAY.US,D,20210707,000000,256.88,258.42,252.4,256.69,694690,0
+CPAY.US,D,20210708,000000,253.37,254.86,250.37,250.97,708708,0
+CPAY.US,D,20210709,000000,253.33,254.25,252.32,253.03,573254,0
+CPAY.US,D,20210712,000000,251.11,255.29,250.64,253,741325,0
+CPAY.US,D,20210713,000000,251.89,253.73,250.88,251.31,567916,0
+CPAY.US,D,20210714,000000,252.96,258.565,252.58,256.73,1194861,0
+CPAY.US,D,20210715,000000,254.49,257.87,254.26,256.81,453332,0
+CPAY.US,D,20210716,000000,258.66,258.66,254.59,255.18,441502,0
+CPAY.US,D,20210719,000000,251,251.985,242.38,245.6,1082976,0
+CPAY.US,D,20210720,000000,246.63,252.73,246.63,250.59,407688,0
+CPAY.US,D,20210721,000000,252.68,256.135,251.9,254.83,581632,0
+CPAY.US,D,20210722,000000,255.68,256.55,251.24,254.19,498921,0
+CPAY.US,D,20210723,000000,256.51,259.965,255.47,257.08,557763,0
+CPAY.US,D,20210726,000000,256.67,257.46,255.525,256.55,391623,0
+CPAY.US,D,20210727,000000,254.76,259.612,254.47,256.94,424616,0
+CPAY.US,D,20210728,000000,257.98,259.16,255.02,256.79,584780,0
+CPAY.US,D,20210729,000000,256.8,263.215,256.8,259.98,506339,0
+CPAY.US,D,20210730,000000,256.15,260.8,256.15,258.22,453017,0
+CPAY.US,D,20210802,000000,260.27,261.89,253.59,253.98,503848,0
+CPAY.US,D,20210803,000000,255.83,255.83,245.94,251.29,615702,0
+CPAY.US,D,20210804,000000,249.64,251.3,245.79,247.6,712167,0
+CPAY.US,D,20210805,000000,259.89,265,254.31,260.79,1052907,0
+CPAY.US,D,20210806,000000,261.08,268.19,259.98,267.05,821763,0
+CPAY.US,D,20210809,000000,265.31,265.88,261.99,262.27,976321,0
+CPAY.US,D,20210810,000000,261.41,265.165,260.06,263.61,979730,0
+CPAY.US,D,20210811,000000,243.22,258.52,240.17,257.86,1869656,0
+CPAY.US,D,20210812,000000,256.89,261.285,253.29,259,971839,0
+CPAY.US,D,20210813,000000,259.48,265.24,258.24,262.49,765055,0
+CPAY.US,D,20210816,000000,260.64,262.07,257.32,261.12,536259,0
+CPAY.US,D,20210817,000000,259.4,262.01,256.96,261.4,526971,0
+CPAY.US,D,20210818,000000,261.07,264.32,258.4,258.46,520433,0
+CPAY.US,D,20210819,000000,256.3,258.35,252.885,255.15,556588,0
+CPAY.US,D,20210820,000000,254.67,258.03,253.37,257.83,459929,0
+CPAY.US,D,20210823,000000,259.63,261.78,259.11,261.23,263209,0
+CPAY.US,D,20210824,000000,261.72,265.63,261.41,263.86,606769,0
+CPAY.US,D,20210825,000000,263.27,264.46,260.8,262.29,446803,0
+CPAY.US,D,20210826,000000,262.26,262.26,256.67,256.81,369655,0
+CPAY.US,D,20210827,000000,257.93,262.43,257.305,261.84,382641,0
+CPAY.US,D,20210830,000000,262.91,262.91,259.09,260.09,586640,0
+CPAY.US,D,20210831,000000,259.97,263.49,259.97,263.28,454698,0
+CPAY.US,D,20210901,000000,264.81,265.95,263.31,263.86,289254,0
+CPAY.US,D,20210902,000000,264.4,265,261.28,262.56,295088,0
+CPAY.US,D,20210903,000000,261.76,262.675,260.44,261.92,339719,0
+CPAY.US,D,20210907,000000,261.87,262.55,259.73,260.24,274406,0
+CPAY.US,D,20210908,000000,260.28,263.84,259.84,263.58,319105,0
+CPAY.US,D,20210909,000000,263.15,267.5,262.955,264.6,316666,0
+CPAY.US,D,20210910,000000,266.68,267.61,260.495,260.75,491853,0
+CPAY.US,D,20210913,000000,262.88,264.42,259.93,260.01,553405,0
+CPAY.US,D,20210914,000000,260.76,261.66,253.94,255.75,586471,0
+CPAY.US,D,20210915,000000,255.61,259.99,252.98,259.83,580330,0
+CPAY.US,D,20210916,000000,260.15,262.5,258.18,261.38,293672,0
+CPAY.US,D,20210917,000000,260.86,260.99,257.21,258.24,591365,0
+CPAY.US,D,20210920,000000,254.23,255.52,251.66,255.04,302271,0
+CPAY.US,D,20210921,000000,256.79,256.79,251.18,252.29,284606,0
+CPAY.US,D,20210922,000000,254.84,257.71,253.51,256.89,379312,0
+CPAY.US,D,20210923,000000,258.32,265.17,258.32,264.52,456407,0
+CPAY.US,D,20210924,000000,264.39,267.97,263.75,267.11,385729,0
+CPAY.US,D,20210927,000000,268.27,272.33,267.97,270.32,604804,0
+CPAY.US,D,20210928,000000,270.02,272.0574,266.22,266.76,463608,0
+CPAY.US,D,20210929,000000,266.4,267.77,264.68,265.92,287343,0
+CPAY.US,D,20210930,000000,267.36,267.98,261.25,261.27,437996,0
+CPAY.US,D,20211001,000000,263.45,269.03,262.35,266.7,306406,0
+CPAY.US,D,20211004,000000,265.34,267.41,261.08,261.57,316081,0
+CPAY.US,D,20211005,000000,261.31,263.78,260.075,260.92,481774,0
+CPAY.US,D,20211006,000000,257.04,261.06,254.11,260.79,399988,0
+CPAY.US,D,20211007,000000,262.57,265.55,262.57,263.78,387407,0
+CPAY.US,D,20211008,000000,263.94,266,262.3,262.55,306513,0
+CPAY.US,D,20211011,000000,262.39,262.47,254.92,254.97,272488,0
+CPAY.US,D,20211012,000000,253.96,256.78,251.35,255.15,389862,0
+CPAY.US,D,20211013,000000,254.85,257.91,251.88,257.44,616557,0
+CPAY.US,D,20211014,000000,260.29,261.88,259.14,261.01,647209,0
+CPAY.US,D,20211015,000000,263.14,272.79,262.64,272.26,552858,0
+CPAY.US,D,20211018,000000,272.22,272.22,268.17,269.07,579797,0
+CPAY.US,D,20211019,000000,270.18,278.35,269.49,275.41,585741,0
+CPAY.US,D,20211020,000000,274.74,275.63,271.95,274.88,237566,0
+CPAY.US,D,20211021,000000,273.95,278.06,272.105,277.34,370653,0
+CPAY.US,D,20211022,000000,278.89,280.35,275.55,277.32,266453,0
+CPAY.US,D,20211025,000000,278.31,281.61,277.11,280.97,352759,0
+CPAY.US,D,20211026,000000,281.8,282.02,275.56,275.63,404628,0
+CPAY.US,D,20211027,000000,275.11,275.11,260.605,262.71,944542,0
+CPAY.US,D,20211028,000000,263.15,263.15,249.55,252.23,853717,0
+CPAY.US,D,20211029,000000,251.31,253.86,246.245,247.41,831632,0
+CPAY.US,D,20211101,000000,247.87,252.49,247.37,250.22,491039,0
+CPAY.US,D,20211102,000000,248.66,249.64,241.71,242.25,657910,0
+CPAY.US,D,20211103,000000,241.01,242.92,238.8,241.97,722926,0
+CPAY.US,D,20211104,000000,241.63,253.99,237.69,241.75,1262380,0
+CPAY.US,D,20211105,000000,246.65,249.36,243.0115,244.76,812083,0
+CPAY.US,D,20211108,000000,244.14,248.29,244.14,247.39,609865,0
+CPAY.US,D,20211109,000000,245.73,246.99,243.6,244.08,474409,0
+CPAY.US,D,20211110,000000,243.76,247.19,243.445,243.76,501156,0
+CPAY.US,D,20211111,000000,244.5,245.32,238.44,239.04,665216,0
+CPAY.US,D,20211112,000000,239.9,245.37,239.9,241.52,905243,0
+CPAY.US,D,20211115,000000,243.9,245.145,240.63,241.64,744346,0
+CPAY.US,D,20211116,000000,241.92,242.36,236.3,237.27,580431,0
+CPAY.US,D,20211117,000000,235.98,236.08,230.3,231.21,541504,0
+CPAY.US,D,20211118,000000,231.42,231.42,224.78,227.29,780582,0
+CPAY.US,D,20211119,000000,227,230.32,225.7,227.67,744781,0
+CPAY.US,D,20211122,000000,228.19,228.53,223.65,223.94,695189,0
+CPAY.US,D,20211123,000000,223.94,227.11,223.7257,226.18,779577,0
+CPAY.US,D,20211124,000000,224.55,230.95,224.54,228.27,600277,0
+CPAY.US,D,20211126,000000,222.13,224.42,214.755,215.15,557962,0
+CPAY.US,D,20211129,000000,217.68,217.68,211.35,212.98,740695,0
+CPAY.US,D,20211130,000000,210.66,213.97,205.99,207.13,657632,0
+CPAY.US,D,20211201,000000,211.24,211.78,200.78,200.83,672355,0
+CPAY.US,D,20211202,000000,203.04,209.4,201.02,207.87,954784,0
+CPAY.US,D,20211203,000000,208.58,208.58,203.6,208.07,665595,0
+CPAY.US,D,20211206,000000,210.045,219.72,208.69,217.26,660646,0
+CPAY.US,D,20211207,000000,219.25,224.39,219.25,220.15,900956,0
+CPAY.US,D,20211208,000000,220.94,224.02,219.89,223.05,609106,0
+CPAY.US,D,20211209,000000,222.04,224.54,219.645,221.95,611703,0
+CPAY.US,D,20211210,000000,223.13,224.22,218.87,222.81,460594,0
+CPAY.US,D,20211213,000000,220.86,221.005,214.66,217.22,536827,0
+CPAY.US,D,20211214,000000,216.32,222.11,215.92,216.17,572051,0
+CPAY.US,D,20211215,000000,217,217,212.6,215.21,630973,0
+CPAY.US,D,20211216,000000,218.61,219.5208,214.914,216.39,756530,0
+CPAY.US,D,20211217,000000,215.03,217.845,211.17,214.26,1249404,0
+CPAY.US,D,20211220,000000,210.14,212.36,207.41,211.2,565982,0
+CPAY.US,D,20211221,000000,213.79,220.25,213.6,219.91,537719,0
+CPAY.US,D,20211222,000000,219.33,223.06,218.76,222.79,408262,0
+CPAY.US,D,20211223,000000,223.87,225.59,222.985,223.69,269494,0
+CPAY.US,D,20211227,000000,223.66,224.33,220.58,223.13,223387,0
+CPAY.US,D,20211228,000000,221.12,228.09,221.12,224.81,376640,0
+CPAY.US,D,20211229,000000,223.62,226.89,223.62,225.82,351425,0
+CPAY.US,D,20211230,000000,226.46,228.59,225.48,225.65,301256,0
+CPAY.US,D,20211231,000000,224.44,227.4924,223.69,223.84,294258,0
+CPAY.US,D,20220103,000000,225.23,232.3,224.13,231.11,607309,0
+CPAY.US,D,20220104,000000,233.63,238.695,233.2,237.25,560036,0
+CPAY.US,D,20220105,000000,238.45,244.77,237.09,237.3,748280,0
+CPAY.US,D,20220106,000000,237.06,242.14,237.06,239.26,540920,0
+CPAY.US,D,20220107,000000,239.06,245.75,239,243.03,717428,0
+CPAY.US,D,20220110,000000,243,243,233.615,238.02,809668,0
+CPAY.US,D,20220111,000000,237.72,244.28,235.21,243.58,687139,0
+CPAY.US,D,20220112,000000,244.37,245.67,242.56,243.66,532256,0
+CPAY.US,D,20220113,000000,243.81,249.6,243.575,246.21,537197,0
+CPAY.US,D,20220114,000000,244.36,246.47,242.825,244,509534,0
+CPAY.US,D,20220118,000000,242.91,242.93,234.4,238.22,605988,0
+CPAY.US,D,20220119,000000,237.89,239.87,234.31,237.58,443801,0
+CPAY.US,D,20220120,000000,237.54,240.5,232.785,233.59,542602,0
+CPAY.US,D,20220121,000000,232.99,234.28,225.72,226.41,566206,0
+CPAY.US,D,20220124,000000,219.42,225.885,216.83,225.45,937920,0
+CPAY.US,D,20220125,000000,221,228.78,214.43,225.77,673691,0
+CPAY.US,D,20220126,000000,229,230.66,221.655,223.8,449041,0
+CPAY.US,D,20220127,000000,226.38,228.48,221.96,223.09,446874,0
+CPAY.US,D,20220128,000000,223.25,231.4,221.41,231.31,521712,0
+CPAY.US,D,20220131,000000,229.53,238.37,229.43,238.26,729817,0
+CPAY.US,D,20220201,000000,238.01,241.92,236.7,240.69,569165,0
+CPAY.US,D,20220202,000000,239.99,243.17,239.37,241.18,821199,0
+CPAY.US,D,20220203,000000,239.82,240.51,233.96,233.99,581563,0
+CPAY.US,D,20220204,000000,231.73,237.655,230.01,236.19,554744,0
+CPAY.US,D,20220207,000000,237.06,237.52,233.26,235.26,530623,0
+CPAY.US,D,20220208,000000,234.82,237.06,231.87,236.27,810677,0
+CPAY.US,D,20220209,000000,248.08,254.2,246,252,1471537,0
+CPAY.US,D,20220210,000000,248.39,252.43,245.54,247.43,668206,0
+CPAY.US,D,20220211,000000,246.59,249.195,243.99,246.47,694482,0
+CPAY.US,D,20220214,000000,247,247.5458,244.44,244.69,714956,0
+CPAY.US,D,20220215,000000,246.01,247.9,243.97,244.3,591249,0
+CPAY.US,D,20220216,000000,243.04,245.995,242.1,244.29,538188,0
+CPAY.US,D,20220217,000000,241.58,242.72,235,235.39,596235,0
+CPAY.US,D,20220218,000000,234.64,236.19,231.255,233.51,600846,0
+CPAY.US,D,20220222,000000,233.05,240.25,232.76,237.3,996776,0
+CPAY.US,D,20220223,000000,238.77,239.8,234.62,234.88,759168,0
+CPAY.US,D,20220224,000000,227.93,236.17,226.68,235.58,878351,0
+CPAY.US,D,20220225,000000,236.81,240.33,234.46,237.89,526845,0
+CPAY.US,D,20220228,000000,234.13,236.01,230.42,234.2,786143,0
+CPAY.US,D,20220301,000000,234.18,234.18,224.57,226.11,576857,0
+CPAY.US,D,20220302,000000,228.02,237.255,228.02,235.52,427325,0
+CPAY.US,D,20220303,000000,237.75,237.75,231.98,233.33,525727,0
+CPAY.US,D,20220304,000000,230.04,231.87,225.38,226.33,706975,0
+CPAY.US,D,20220307,000000,226.32,226.93,217.63,219.13,812197,0
+CPAY.US,D,20220308,000000,220.05,232.95,217.8,228.21,665527,0
+CPAY.US,D,20220309,000000,232.42,235.97,229.265,230.25,397657,0
+CPAY.US,D,20220310,000000,226.75,231.21,226.36,230.85,302368,0
+CPAY.US,D,20220311,000000,231.88,233,229.42,229.54,342172,0
+CPAY.US,D,20220314,000000,232.33,232.77,225.07,226.47,285438,0
+CPAY.US,D,20220315,000000,227.7,230.9,225.35,229.41,407586,0
+CPAY.US,D,20220316,000000,232.87,236.77,229.26,236.53,396611,0
+CPAY.US,D,20220317,000000,234.08,237.07,232.26,236.82,353237,0
+CPAY.US,D,20220318,000000,236.48,239.52,234.07,239.21,640567,0
+CPAY.US,D,20220321,000000,239.48,243.22,236.58,241.24,376718,0
+CPAY.US,D,20220322,000000,242.39,245.365,241.985,243.56,277791,0
+CPAY.US,D,20220323,000000,242.84,243.06,238.39,240.24,289302,0
+CPAY.US,D,20220324,000000,241.19,243.91,240.28,243.69,239067,0
+CPAY.US,D,20220325,000000,244.53,246.23,243.47,246.03,173851,0
+CPAY.US,D,20220328,000000,245.01,246.455,240.52,243.02,194266,0
+CPAY.US,D,20220329,000000,247.07,250.2,246.6,249.47,199306,0
+CPAY.US,D,20220330,000000,249.36,250.68,247.3,250.22,416321,0
+CPAY.US,D,20220331,000000,249.17,253.53,249.04,249.06,742089,0
+CPAY.US,D,20220401,000000,250.74,255.51,248.05,249.6,358381,0
+CPAY.US,D,20220404,000000,248.79,254.33,248.17,253.84,400958,0
+CPAY.US,D,20220405,000000,254.61,260.765,254.61,256.5,662299,0
+CPAY.US,D,20220406,000000,253.88,255.53,251.81,253.64,595323,0
+CPAY.US,D,20220407,000000,252.54,252.54,243.89,249.66,611417,0
+CPAY.US,D,20220408,000000,249.14,252.95,247.43,250.5,1029592,0
+CPAY.US,D,20220411,000000,249.39,252.07,247.8,250.17,314042,0
+CPAY.US,D,20220412,000000,251.19,253.2,250.22,250.74,394621,0
+CPAY.US,D,20220413,000000,249.48,258.35,249.48,257.09,387548,0
+CPAY.US,D,20220414,000000,258.35,262.76,258.35,258.67,437655,0
+CPAY.US,D,20220418,000000,257.99,261.27,254.9132,255.7,410582,0
+CPAY.US,D,20220419,000000,257.42,261.15,255.81,261.11,723430,0
+CPAY.US,D,20220420,000000,263.3,264,259.89,261.69,425713,0
+CPAY.US,D,20220421,000000,264.93,265.295,257.78,258.69,647529,0
+CPAY.US,D,20220422,000000,257.61,258.34,251.9,252.24,540484,0
+CPAY.US,D,20220425,000000,250.38,252.835,245.53,251.88,497445,0
+CPAY.US,D,20220426,000000,249.9,251.07,246.22,246.51,349873,0
+CPAY.US,D,20220427,000000,247.11,252.64,246.87,251.7,328979,0
+CPAY.US,D,20220428,000000,252,259.485,251.125,259.07,343955,0
+CPAY.US,D,20220429,000000,257.26,259.25,248.88,249.52,507839,0
+CPAY.US,D,20220502,000000,249.04,249.37,239.99,248.38,548442,0
+CPAY.US,D,20220503,000000,248.62,250.9025,245.48,248.84,491521,0
+CPAY.US,D,20220504,000000,250.21,254.87,244.97,254.1,446868,0
+CPAY.US,D,20220505,000000,251,252.74,241.4,243.68,509645,0
+CPAY.US,D,20220506,000000,242.41,242.41,223.38,224.26,888553,0
+CPAY.US,D,20220509,000000,222.47,222.47,214.035,216.61,960524,0
+CPAY.US,D,20220510,000000,219.41,225.86,217.185,223.6,844262,0
+CPAY.US,D,20220511,000000,222.4,229.65,221.96,227.19,1262484,0
+CPAY.US,D,20220512,000000,223.69,228.38,220.99,225.02,561091,0
+CPAY.US,D,20220513,000000,227.57,236.54,227.57,233.59,825877,0
+CPAY.US,D,20220516,000000,231.53,232.98,225.055,226.96,466999,0
+CPAY.US,D,20220517,000000,231.89,232.45,226.38,229.27,526741,0
+CPAY.US,D,20220518,000000,226.79,230.42,220.55,221.52,454946,0
+CPAY.US,D,20220519,000000,218.78,229.5,218.78,225.8,752921,0
+CPAY.US,D,20220520,000000,228.52,233.625,225.85,231.08,631257,0
+CPAY.US,D,20220523,000000,234,239.28,231,238.76,500312,0
+CPAY.US,D,20220524,000000,235.48,236.515,228.77,232.52,447911,0
+CPAY.US,D,20220525,000000,228.8,234.54,228.8,233.31,366756,0
+CPAY.US,D,20220526,000000,236.17,241.46,233.705,240.37,366210,0
+CPAY.US,D,20220527,000000,241.91,249.59,241.91,249.48,373048,0
+CPAY.US,D,20220531,000000,248.58,251.61,245.93,248.81,497924,0
+CPAY.US,D,20220601,000000,248.4,249.84,241.59,242.72,413156,0
+CPAY.US,D,20220602,000000,243.5,246.7,241.77,245.26,632713,0
+CPAY.US,D,20220603,000000,242.98,245.47,241.22,243.67,351946,0
+CPAY.US,D,20220606,000000,245.6,250.28,244.1,247.45,320761,0
+CPAY.US,D,20220607,000000,244.2,249.1,242.84,248.35,406790,0
+CPAY.US,D,20220608,000000,246.74,249.02,245.06,247.3,299033,0
+CPAY.US,D,20220609,000000,245.03,245.03,241.15,241.43,513822,0
+CPAY.US,D,20220610,000000,237.09,239.97,235.06,237.18,539203,0
+CPAY.US,D,20220613,000000,230.07,230.82,222.92,223.96,525502,0
+CPAY.US,D,20220614,000000,224.78,228.07,223.35,227.04,438135,0
+CPAY.US,D,20220615,000000,229.07,233.43,225.83,229.52,579170,0
+CPAY.US,D,20220616,000000,223.05,223.14,210.81,212.06,721487,0
+CPAY.US,D,20220617,000000,211.9,215.53,210.02,212.51,1801705,0
+CPAY.US,D,20220621,000000,216.48,219.06,214.105,216.18,577726,0
+CPAY.US,D,20220622,000000,213.04,215.01,211.44,212.28,541879,0
+CPAY.US,D,20220623,000000,213.3,213.91,208.53,210.04,463334,0
+CPAY.US,D,20220624,000000,212.92,219.93,212.92,217.5,1590863,0
+CPAY.US,D,20220627,000000,217.82,219.29,215.125,218.75,645480,0
+CPAY.US,D,20220628,000000,221.37,225.03,210.85,211.4,674467,0
+CPAY.US,D,20220629,000000,211.81,211.81,204.48,209.51,533490,0
+CPAY.US,D,20220630,000000,206.24,211.905,203.67,210.11,749695,0
+CPAY.US,D,20220701,000000,209.79,215.2,209.28,213.89,719600,0
+CPAY.US,D,20220705,000000,210,213.809,207.32,213.68,750787,0
+CPAY.US,D,20220706,000000,213.22,217.165,211.445,214.96,748167,0
+CPAY.US,D,20220707,000000,217.61,218.92,215.69,217.64,509983,0
+CPAY.US,D,20220708,000000,216.77,220.455,214.79,218.45,475152,0
+CPAY.US,D,20220711,000000,216.44,217.825,214.31,214.81,407875,0
+CPAY.US,D,20220712,000000,213.52,217.73,210.57,211.37,473095,0
+CPAY.US,D,20220713,000000,205.99,208.6,204.37,207.92,821629,0
+CPAY.US,D,20220714,000000,204.29,206.485,200.855,205.42,498607,0
+CPAY.US,D,20220715,000000,209.37,211.495,207.89,209.67,524139,0
+CPAY.US,D,20220718,000000,212.04,217.59,210.39,212.39,499820,0
+CPAY.US,D,20220719,000000,214.52,220.97,214.52,219.15,470349,0
+CPAY.US,D,20220720,000000,217.28,220.765,217.19,220.63,400689,0
+CPAY.US,D,20220721,000000,219.76,221.68,217.93,220.91,349954,0
+CPAY.US,D,20220722,000000,221.05,222.9112,216.56,218.79,318985,0
+CPAY.US,D,20220725,000000,220.52,221.015,217.7,220.13,284229,0
+CPAY.US,D,20220726,000000,220.17,221.47,216.83,217.63,230388,0
+CPAY.US,D,20220727,000000,218.71,222.43,217.09,221.32,302348,0
+CPAY.US,D,20220728,000000,222,222.82,214.31,219.79,526364,0
+CPAY.US,D,20220729,000000,219.89,221,217.71,220.09,471727,0
+CPAY.US,D,20220801,000000,218.94,222.75,217.84,222.51,346378,0
+CPAY.US,D,20220802,000000,220.64,223.22,219.2,223.02,257176,0
+CPAY.US,D,20220803,000000,225.31,227.52,224.7,225.79,364261,0
+CPAY.US,D,20220804,000000,222.88,223.91,218.91,223.01,536357,0
+CPAY.US,D,20220805,000000,221.74,227.65,219.93,226.63,662775,0
+CPAY.US,D,20220808,000000,230.21,233.2,226.1,227.38,475474,0
+CPAY.US,D,20220809,000000,226.63,228.19,224.055,225.12,367597,0
+CPAY.US,D,20220810,000000,230.39,230.39,224.47,224.49,539831,0
+CPAY.US,D,20220811,000000,227.57,227.77,225.84,226.76,789058,0
+CPAY.US,D,20220812,000000,228.42,230.26,226.61,227.66,844883,0
+CPAY.US,D,20220815,000000,225.37,228.63,224,227.53,736332,0
+CPAY.US,D,20220816,000000,226.77,233.15,226.29,231.82,661254,0
+CPAY.US,D,20220817,000000,228.6,232.97,228.5,232,630446,0
+CPAY.US,D,20220818,000000,232.43,236.96,232.21,236.31,554271,0
+CPAY.US,D,20220819,000000,235.24,237.91,233.64,235.08,579094,0
+CPAY.US,D,20220822,000000,231.67,231.99,227.91,229.23,492917,0
+CPAY.US,D,20220823,000000,229.32,232.61,228.19,228.27,471328,0
+CPAY.US,D,20220824,000000,227.36,231.36,226.98,229.41,597359,0
+CPAY.US,D,20220825,000000,230.84,233.62,229.7,232.94,506816,0
+CPAY.US,D,20220826,000000,233.73,233.73,220.61,221.38,568266,0
+CPAY.US,D,20220829,000000,219.09,220.98,218.04,218.3,551250,0
+CPAY.US,D,20220830,000000,218.98,219.68,214.8925,215.41,536031,0
+CPAY.US,D,20220831,000000,216.49,217.03,212.48,212.53,805622,0
+CPAY.US,D,20220901,000000,211.31,211.68,206.93,211.61,777250,0
+CPAY.US,D,20220902,000000,213.91,213.95,207.73,209.12,408305,0
+CPAY.US,D,20220906,000000,210.32,211.03,206.95,209.04,433057,0
+CPAY.US,D,20220907,000000,208.64,213.49,208.63,212.37,369482,0
+CPAY.US,D,20220908,000000,209.8,213.93,208.78,213.8,512571,0
+CPAY.US,D,20220909,000000,216.61,220.73,215.01,220.46,414134,0
+CPAY.US,D,20220912,000000,221.8,224.59,221.8,223,323407,0
+CPAY.US,D,20220913,000000,217.09,218.6,211.45,212.04,386298,0
+CPAY.US,D,20220914,000000,212.03,212.62,207.13,209.87,610025,0
+CPAY.US,D,20220915,000000,207.33,211.07,204.46,205.42,546044,0
+CPAY.US,D,20220916,000000,203.31,203.78,198.91,202.56,1022529,0
+CPAY.US,D,20220919,000000,200.87,203.66,200.87,203,391158,0
+CPAY.US,D,20220920,000000,201.59,201.59,196.51,198.74,556546,0
+CPAY.US,D,20220921,000000,200.65,203.09,195.81,196.24,589948,0
+CPAY.US,D,20220922,000000,195.69,195.69,188.61,189.86,426553,0
+CPAY.US,D,20220923,000000,186.55,187.33,183.04,184.2,627282,0
+CPAY.US,D,20220926,000000,183.22,184.975,179.99,180.49,458704,0
+CPAY.US,D,20220927,000000,182.62,182.94,173.34,174.35,707956,0
+CPAY.US,D,20220928,000000,175.14,180.735,173.81,179.73,489182,0
+CPAY.US,D,20220929,000000,177.72,181.91,177.12,181.09,940351,0
+CPAY.US,D,20220930,000000,180.63,182.12,175.98,176.17,554371,0
+CPAY.US,D,20221003,000000,179.29,183.93,177.57,182.3,1267797,0
+CPAY.US,D,20221004,000000,186.59,191.75,184.715,188.43,922880,0
+CPAY.US,D,20221005,000000,185.72,189.2,184.7,187.05,1116196,0
+CPAY.US,D,20221006,000000,186.91,187.93,182.11,182.24,1142966,0
+CPAY.US,D,20221007,000000,180.02,181.28,178.035,179.59,1135618,0
+CPAY.US,D,20221010,000000,180.25,180.25,175.3,175.69,1133368,0
+CPAY.US,D,20221011,000000,174.51,174.95,169.745,171.18,723332,0
+CPAY.US,D,20221012,000000,171.4,173.185,169.06,169.26,526532,0
+CPAY.US,D,20221013,000000,164.81,171.81,163.34,170.46,517207,0
+CPAY.US,D,20221014,000000,171.71,173.7,166.64,167.26,483101,0
+CPAY.US,D,20221017,000000,171.1,173.28,171.1,171.72,399189,0
+CPAY.US,D,20221018,000000,175.99,176.935,170.9075,172.05,737605,0
+CPAY.US,D,20221019,000000,170.37,171.59,167.01,167.48,636564,0
+CPAY.US,D,20221020,000000,166.42,168.69,163.34,164,739099,0
+CPAY.US,D,20221021,000000,163.76,170.88,161.69,170.47,1043332,0
+CPAY.US,D,20221024,000000,172.27,175.18,170.37,173.79,614794,0
+CPAY.US,D,20221025,000000,174.87,178.08,174.87,177.99,616006,0
+CPAY.US,D,20221026,000000,177.745,182.72,177.31,180.34,500020,0
+CPAY.US,D,20221027,000000,180.71,186.11,180.35,183.67,803361,0
+CPAY.US,D,20221028,000000,184.04,190.36,183.49,189.14,582617,0
+CPAY.US,D,20221031,000000,188.32,188.32,184.925,186.12,505786,0
+CPAY.US,D,20221101,000000,188.01,189.93,186.01,186.64,589836,0
+CPAY.US,D,20221102,000000,185.7,186.9405,178.01,178.28,706571,0
+CPAY.US,D,20221103,000000,176.05,182.53,171.445,174.2,1054167,0
+CPAY.US,D,20221104,000000,174.91,179.905,174.19,177.17,780104,0
+CPAY.US,D,20221107,000000,178.87,180.56,174.22,180.33,617133,0
+CPAY.US,D,20221108,000000,181.83,190.17,180.87,182.39,1076162,0
+CPAY.US,D,20221109,000000,181.08,181.94,177.89,178.96,583784,0
+CPAY.US,D,20221110,000000,188.13,195.4,187.27,194.6,1148542,0
+CPAY.US,D,20221111,000000,196.17,202.61,195.64,199.8,855282,0
+CPAY.US,D,20221114,000000,196.91,198.98,192.265,192.81,536316,0
+CPAY.US,D,20221115,000000,196.71,198.455,194.18,195.6,399154,0
+CPAY.US,D,20221116,000000,194.03,195.35,191.62,192.24,381057,0
+CPAY.US,D,20221117,000000,188.19,189.48,185.72,187.74,424900,0
+CPAY.US,D,20221118,000000,190.86,191.42,186.74,188.45,461167,0
+CPAY.US,D,20221121,000000,187.08,189.21,184.76,188.87,462005,0
+CPAY.US,D,20221122,000000,190.54,192.18,188.96,191.4,549322,0
+CPAY.US,D,20221123,000000,190.92,191.68,188.07,189.83,487058,0
+CPAY.US,D,20221125,000000,190.32,193.63,189.425,191.68,228237,0
+CPAY.US,D,20221128,000000,189.25,190.28,185.85,187.31,413288,0
+CPAY.US,D,20221129,000000,187.38,191.29,187.38,190.2,406433,0
+CPAY.US,D,20221130,000000,190.27,196.44,188.795,196.2,591389,0
+CPAY.US,D,20221201,000000,197.14,199.18,194.73,196.28,396251,0
+CPAY.US,D,20221202,000000,192.29,194.32,191.06,193.6,425199,0
+CPAY.US,D,20221205,000000,192.13,193.11,189.61,191.25,471116,0
+CPAY.US,D,20221206,000000,190.57,191.38,184.32,185.38,485711,0
+CPAY.US,D,20221207,000000,185.56,187.615,183.6,186.44,586543,0
+CPAY.US,D,20221208,000000,187.73,189.11,183.38,184.37,534949,0
+CPAY.US,D,20221209,000000,183.03,186.26,182.16,183.45,697692,0
+CPAY.US,D,20221212,000000,183.92,189.91,183.644,189.54,534218,0
+CPAY.US,D,20221213,000000,196.5,198.05,190.36,191.22,408660,0
+CPAY.US,D,20221214,000000,190.27,194.33,188.67,190.9,615098,0
+CPAY.US,D,20221215,000000,187.66,189.42,181.2175,182.57,822459,0
+CPAY.US,D,20221216,000000,180.96,182.605,178.77,181.25,1016640,0
+CPAY.US,D,20221219,000000,181.26,181.74,178.661,178.96,537231,0
+CPAY.US,D,20221220,000000,178.19,181.12,178.19,179.03,515172,0
+CPAY.US,D,20221221,000000,180,183.8,179.725,181.85,433503,0
+CPAY.US,D,20221222,000000,180.15,180.15,175.08,177.84,405274,0
+CPAY.US,D,20221223,000000,177.07,181.91,177.07,181.22,300026,0
+CPAY.US,D,20221227,000000,180.77,182.64,179.52,181.74,214319,0
+CPAY.US,D,20221228,000000,181.6,183.1,179.4,179.49,257204,0
+CPAY.US,D,20221229,000000,180.77,186.3,180.77,185.76,290079,0
+CPAY.US,D,20221230,000000,183.6,184.71,182,183.68,243198,0
+CPAY.US,D,20230103,000000,185.76,187.6329,182.35,183.19,354116,0
+CPAY.US,D,20230104,000000,185.31,186.92,183.18,184.68,568273,0
+CPAY.US,D,20230105,000000,183.14,184.37,179.21,180.26,436613,0
+CPAY.US,D,20230106,000000,182.66,188.33,180.835,187.21,416380,0
+CPAY.US,D,20230109,000000,188.9,192.7499,187.79,190.7,643311,0
+CPAY.US,D,20230110,000000,190.33,192.79,189.32,191.93,414582,0
+CPAY.US,D,20230111,000000,193.27,194.74,191.36,194.68,253328,0
+CPAY.US,D,20230112,000000,196.03,196.56,193.61,194.52,403978,0
+CPAY.US,D,20230113,000000,192.71,195.205,190.47,194.7,234008,0
+CPAY.US,D,20230117,000000,195.59,197.62,194.49,194.7,496671,0
+CPAY.US,D,20230118,000000,195.98,196.92,191.36,191.83,342660,0
+CPAY.US,D,20230119,000000,190.03,193.209,189.55,192.59,338747,0
+CPAY.US,D,20230120,000000,193.85,198.79,192.91,198.71,370806,0
+CPAY.US,D,20230123,000000,198.51,201.72,197.48,200.41,426924,0
+CPAY.US,D,20230124,000000,199.8,201.34,198.78,199.57,334041,0
+CPAY.US,D,20230125,000000,196.86,200.97,194.59,200.3,307528,0
+CPAY.US,D,20230126,000000,202.43,202.43,198.61,202.21,224539,0
+CPAY.US,D,20230127,000000,202,205.52,201.7,204.35,442550,0
+CPAY.US,D,20230130,000000,201.88,203.74,200.87,201.01,342191,0
+CPAY.US,D,20230131,000000,203.9,208.89,202.83,208.81,590647,0
+CPAY.US,D,20230201,000000,207.69,215.78,207.19,214.38,476673,0
+CPAY.US,D,20230202,000000,217.38,224.34,216.51,221.68,826381,0
+CPAY.US,D,20230203,000000,217.97,220.71,216.23,218.2,487537,0
+CPAY.US,D,20230206,000000,215.75,217.47,209.91,210.74,447231,0
+CPAY.US,D,20230207,000000,210.02,214.34,208.84,213.37,523873,0
+CPAY.US,D,20230208,000000,210.51,212.605,207.37,208.94,598424,0
+CPAY.US,D,20230209,000000,216.11,218.4,203.08,203.99,1315818,0
+CPAY.US,D,20230210,000000,205.53,208.65,204.95,207.06,628525,0
+CPAY.US,D,20230213,000000,207,211.12,206.19,210.34,607238,0
+CPAY.US,D,20230214,000000,209.39,210.93,205.44,210,422240,0
+CPAY.US,D,20230215,000000,207.59,211.319,205.79,211.18,422984,0
+CPAY.US,D,20230216,000000,212.5,216.485,208.13,214.33,752129,0
+CPAY.US,D,20230217,000000,212.76,214.07,210.04,213.58,713799,0
+CPAY.US,D,20230221,000000,210.57,212.4,207.78,209.68,904651,0
+CPAY.US,D,20230222,000000,210.18,212.51,207.935,209.42,599826,0
+CPAY.US,D,20230223,000000,210.98,210.98,205.46,209.36,583445,0
+CPAY.US,D,20230224,000000,206.18,207.735,202.235,206.77,676719,0
+CPAY.US,D,20230227,000000,208.54,212.96,208.54,209.98,1003632,0
+CPAY.US,D,20230228,000000,210.24,215.2,209.59,214.79,972544,0
+CPAY.US,D,20230301,000000,214.05,215.99,210.9,213.5,529383,0
+CPAY.US,D,20230302,000000,213.28,214.51,210.41,212.5,930136,0
+CPAY.US,D,20230303,000000,213.41,215.63,212.055,214.72,599898,0
+CPAY.US,D,20230306,000000,214.75,216.545,211.78,211.78,601283,0
+CPAY.US,D,20230307,000000,211.53,213.205,209.07,209.17,611216,0
+CPAY.US,D,20230308,000000,208.67,210.56,206.63,208.95,505377,0
+CPAY.US,D,20230309,000000,209.28,211.59,204.6,204.68,523444,0
+CPAY.US,D,20230310,000000,203.67,204.13,194.12,195.88,740756,0
+CPAY.US,D,20230313,000000,192.56,194.06,187.435,190.35,983625,0
+CPAY.US,D,20230314,000000,194.42,196.53,191.5,194.08,573096,0
+CPAY.US,D,20230315,000000,187.39,191.5,185.93,189.22,600861,0
+CPAY.US,D,20230316,000000,187.5,192.39,185.035,191.96,397330,0
+CPAY.US,D,20230317,000000,190.54,191.67,186.61,187.2,1266076,0
+CPAY.US,D,20230320,000000,192.36,203.12,191.76,199.08,1501557,0
+CPAY.US,D,20230321,000000,203.78,214.02,203.3228,210.63,1774553,0
+CPAY.US,D,20230322,000000,209.28,210.315,201.985,202.16,860441,0
+CPAY.US,D,20230323,000000,202.24,206.57,197.98,199.76,630243,0
+CPAY.US,D,20230324,000000,196.66,201.01,194.6,200.82,532545,0
+CPAY.US,D,20230327,000000,203.13,206.005,203.13,203.58,748163,0
+CPAY.US,D,20230328,000000,202.71,204.13,201.67,202.24,381137,0
+CPAY.US,D,20230329,000000,204.59,207.6,203.63,207.43,359526,0
+CPAY.US,D,20230330,000000,209.9,210.22,204.58,205.56,421570,0
+CPAY.US,D,20230331,000000,207.53,211.24,206.57,210.85,561598,0
+CPAY.US,D,20230403,000000,210.14,212.53,209.79,211.57,451310,0
+CPAY.US,D,20230404,000000,212.95,213.195,206.24,206.78,443337,0
+CPAY.US,D,20230405,000000,205.57,208.16,204.62,207.47,555367,0
+CPAY.US,D,20230406,000000,207,208.8,205.9,207.68,267108,0
+CPAY.US,D,20230410,000000,206.34,210.61,205.85,210.42,495091,0
+CPAY.US,D,20230411,000000,211.65,216.49,210.88,215.88,584162,0
+CPAY.US,D,20230412,000000,217.85,219.77,212.98,213.99,539462,0
+CPAY.US,D,20230413,000000,214.77,220.12,214.045,219.53,626159,0
+CPAY.US,D,20230414,000000,221.19,224.47,218.4,221.2,342847,0
+CPAY.US,D,20230417,000000,220.4,222.59,219.3,222.09,692160,0
+CPAY.US,D,20230418,000000,222.73,224.78,220.5,222.11,562617,0
+CPAY.US,D,20230419,000000,221.26,221.26,216.03,219.74,655015,0
+CPAY.US,D,20230420,000000,217.24,218.23,214.95,216.05,385956,0
+CPAY.US,D,20230421,000000,215.9,216.93,213.3,216.83,604377,0
+CPAY.US,D,20230424,000000,216.77,217.57,214.87,216.25,457223,0
+CPAY.US,D,20230425,000000,214.37,215,209.26,209.31,425859,0
+CPAY.US,D,20230426,000000,208.7,213.18,207.95,209.55,529419,0
+CPAY.US,D,20230427,000000,210.8,212.23,207.29,212.15,420553,0
+CPAY.US,D,20230428,000000,211.21,215.925,210.29,213.92,567918,0
+CPAY.US,D,20230501,000000,213.47,216.21,212.73,213.89,613371,0
+CPAY.US,D,20230502,000000,211.27,211.73,204.04,207.09,1060367,0
+CPAY.US,D,20230503,000000,207.5,212.24,207.09,207.34,545342,0
+CPAY.US,D,20230504,000000,223.15,229.13,219.77,223.6,1675530,0
+CPAY.US,D,20230505,000000,226.76,232.26,225.935,231.19,811107,0
+CPAY.US,D,20230508,000000,232.87,232.92,228.06,229.82,528130,0
+CPAY.US,D,20230509,000000,227.82,231.24,227.23,230.93,392835,0
+CPAY.US,D,20230510,000000,233.12,234.36,225.99,228.21,574227,0
+CPAY.US,D,20230511,000000,226.56,228.76,225.23,227.17,318357,0
+CPAY.US,D,20230512,000000,227.78,228.98,225.14,227.04,267548,0
+CPAY.US,D,20230515,000000,226.22,230.31,226.22,230.15,478253,0
+CPAY.US,D,20230516,000000,229.08,229.28,226.25,226.52,308522,0
+CPAY.US,D,20230517,000000,229.09,233.41,227.595,232.11,366199,0
+CPAY.US,D,20230518,000000,231.45,235.21,230,234.85,381884,0
+CPAY.US,D,20230519,000000,236.03,236.66,231.65,233.65,462132,0
+CPAY.US,D,20230522,000000,233.83,238.58,232.35,237.7,612522,0
+CPAY.US,D,20230523,000000,235.81,240.63,235.1,236.58,856362,0
+CPAY.US,D,20230524,000000,235,236.83,230.4454,232.46,552361,0
+CPAY.US,D,20230525,000000,233.03,233.24,230.105,232.82,504901,0
+CPAY.US,D,20230526,000000,232.76,234.46,231.185,233.75,357815,0
+CPAY.US,D,20230530,000000,233.23,235.35,229.67,230.94,588975,0
+CPAY.US,D,20230531,000000,229.45,230.12,221.25,226.55,1442371,0
+CPAY.US,D,20230601,000000,227.32,229.91,225.77,228,478956,0
+CPAY.US,D,20230602,000000,231.59,235.46,229.34,234.84,604746,0
+CPAY.US,D,20230605,000000,233.44,234.42,231.295,232.67,550619,0
+CPAY.US,D,20230606,000000,232.33,238.57,231.93,238.24,370484,0
+CPAY.US,D,20230607,000000,238.84,240.66,237.59,237.59,553450,0
+CPAY.US,D,20230608,000000,237.46,239.28,234.44,238.3,306546,0
+CPAY.US,D,20230609,000000,239.04,240.25,236.7,239.37,520379,0
+CPAY.US,D,20230612,000000,238.86,240.72,237.8,239.27,251643,0
+CPAY.US,D,20230613,000000,239.82,241.71,238.85,240.3,334099,0
+CPAY.US,D,20230614,000000,241.73,243.34,236.95,239.79,586927,0
+CPAY.US,D,20230615,000000,238.98,245.365,237.61,244.45,337762,0
+CPAY.US,D,20230616,000000,246.55,246.9486,241.34,243.63,672717,0
+CPAY.US,D,20230620,000000,241.38,243.41,238.66,242.48,534169,0
+CPAY.US,D,20230621,000000,241.26,243.82,241.1324,243.03,381645,0
+CPAY.US,D,20230622,000000,242.3,242.695,239.59,240.99,343275,0
+CPAY.US,D,20230623,000000,238.33,240.37,237.55,238.56,594242,0
+CPAY.US,D,20230626,000000,237.91,241.07,237.91,239.23,295068,0
+CPAY.US,D,20230627,000000,240,245.86,239.145,245.67,371211,0
+CPAY.US,D,20230628,000000,245.7,246.07,242.855,245.88,315571,0
+CPAY.US,D,20230629,000000,246.15,249.38,245.98,248.05,279225,0
+CPAY.US,D,20230630,000000,250.34,252.41,249.92,251.08,311652,0
+CPAY.US,D,20230703,000000,251.21,253.8,251.21,253.47,198210,0
+CPAY.US,D,20230705,000000,250.28,252.665,249.07,250.99,467029,0
+CPAY.US,D,20230706,000000,248.75,250.96,245.77,250.06,321737,0
+CPAY.US,D,20230707,000000,251.82,255.33,251.82,253.49,269837,0
+CPAY.US,D,20230710,000000,253.61,257.26,253.0876,256.31,354031,0
+CPAY.US,D,20230711,000000,255.07,259.17,254.01,258.73,359934,0
+CPAY.US,D,20230712,000000,259.56,260.99,256.98,257.88,305376,0
+CPAY.US,D,20230713,000000,259.27,263.775,259.26,260.5,413775,0
+CPAY.US,D,20230714,000000,262.17,262.17,258.88,258.99,394475,0
+CPAY.US,D,20230717,000000,258.04,260.645,256.1,258.48,434518,0
+CPAY.US,D,20230718,000000,258.91,260.835,258.4,259.73,441638,0
+CPAY.US,D,20230719,000000,260.07,261.29,255.06,255.26,623013,0
+CPAY.US,D,20230720,000000,255.26,255.54,250.53,253.16,851912,0
+CPAY.US,D,20230721,000000,254.05,254.05,249.165,252.44,764450,0
+CPAY.US,D,20230724,000000,252.89,253.1078,250.16,251.71,447931,0
+CPAY.US,D,20230725,000000,251.42,253.895,251.34,252.41,405809,0
+CPAY.US,D,20230726,000000,250.83,252.7,249.59,250.97,332245,0
+CPAY.US,D,20230727,000000,251.24,252.305,245.03,245.19,381976,0
+CPAY.US,D,20230728,000000,248.09,250.03,246.28,247.18,419591,0
+CPAY.US,D,20230731,000000,248.62,250.69,247.9,248.91,382302,0
+CPAY.US,D,20230801,000000,247.84,251.43,246.73,251.06,237286,0
+CPAY.US,D,20230802,000000,248.75,249.49,242.76,244.86,364423,0
+CPAY.US,D,20230803,000000,243.09,248.06,241.425,247,341748,0
+CPAY.US,D,20230804,000000,246.97,249.61,245.03,245.72,339483,0
+CPAY.US,D,20230807,000000,246.95,247.99,246.04,246.78,357512,0
+CPAY.US,D,20230808,000000,243.84,245.09,242.0834,244.54,469162,0
+CPAY.US,D,20230809,000000,252,261.8,248.545,260.04,723527,0
+CPAY.US,D,20230810,000000,262.62,272.37,261.11,268.61,902533,0
+CPAY.US,D,20230811,000000,267.46,267.97,263.92,265.54,493361,0
+CPAY.US,D,20230814,000000,266.21,267.17,264.69,266.9,292650,0
+CPAY.US,D,20230815,000000,266.86,268.58,264.39,264.51,622277,0
+CPAY.US,D,20230816,000000,263.7,265.21,261.07,264.34,821192,0
+CPAY.US,D,20230817,000000,265.55,265.57,262,262.01,364924,0
+CPAY.US,D,20230818,000000,258.97,263.96,258.97,262.23,495234,0
+CPAY.US,D,20230821,000000,261.82,262.75,257.9,258.05,502841,0
+CPAY.US,D,20230822,000000,260.81,264.635,259.11,262.24,497330,0
+CPAY.US,D,20230823,000000,262.62,265.65,260.38,264.51,540204,0
+CPAY.US,D,20230824,000000,264.55,266.8299,261.81,262.03,381680,0
+CPAY.US,D,20230825,000000,263.3,266.035,261.9,265.24,341088,0
+CPAY.US,D,20230828,000000,265.4,271.92,265.4,270.84,488613,0
+CPAY.US,D,20230829,000000,270.07,274.23,269.57,271.69,469642,0
+CPAY.US,D,20230830,000000,271.36,274.47,270.39,273.24,341360,0
+CPAY.US,D,20230831,000000,273.01,274.93,271.61,271.73,416530,0
+CPAY.US,D,20230901,000000,274.02,275.66,272.31,272.86,388830,0
+CPAY.US,D,20230905,000000,272.08,275.239,271.035,273.18,450915,0
+CPAY.US,D,20230906,000000,272.87,275.63,272.07,275.48,425392,0
+CPAY.US,D,20230907,000000,274.13,275.23,271.83,272.07,391383,0
+CPAY.US,D,20230908,000000,272.31,274.675,270.07,271.84,458033,0
+CPAY.US,D,20230911,000000,273.81,274.77,270.37,272.65,318967,0
+CPAY.US,D,20230912,000000,271.22,274.27,270.92,272.07,345227,0
+CPAY.US,D,20230913,000000,272.15,273.18,270.325,272.29,336400,0
+CPAY.US,D,20230914,000000,273.85,275,270.22,273.67,395596,0
+CPAY.US,D,20230915,000000,271.91,275.82,271.12,272.86,657791,0
+CPAY.US,D,20230918,000000,271.81,275.47,271.46,275.09,262473,0
+CPAY.US,D,20230919,000000,275.74,276.77,273.935,274.32,409190,0
+CPAY.US,D,20230920,000000,275.63,278.35,274.19,275.18,307697,0
+CPAY.US,D,20230921,000000,273.13,273.22,268.07,269.95,417637,0
+CPAY.US,D,20230922,000000,270.49,271.56,269.06,269.98,300512,0
+CPAY.US,D,20230925,000000,268.79,271.57,268.3,271.27,349728,0
+CPAY.US,D,20230926,000000,269.63,270.43,261.37,261.55,545349,0
+CPAY.US,D,20230927,000000,262.66,263.23,256.45,258.86,409984,0
+CPAY.US,D,20230928,000000,258.71,260.5475,257.425,258.53,502394,0
+CPAY.US,D,20230929,000000,260.04,260.8,254.51,255.34,452063,0
+CPAY.US,D,20231002,000000,254.94,257.42,254.08,255.88,416756,0
+CPAY.US,D,20231003,000000,253.74,255.38,247.21,249.77,255379,0
+CPAY.US,D,20231004,000000,250.96,253.4,249.08,251.32,383603,0
+CPAY.US,D,20231005,000000,250.08,253.53,249.265,252.07,320712,0
+CPAY.US,D,20231006,000000,251.38,257.13,250.46,254.54,295087,0
+CPAY.US,D,20231009,000000,250.3,259.76,250.3,259.63,353354,0
+CPAY.US,D,20231010,000000,260.25,264.41,259.37,261.45,332379,0
+CPAY.US,D,20231011,000000,260.74,262.66,254.74,256.24,418590,0
+CPAY.US,D,20231012,000000,257.95,257.95,247.06,248.9,537255,0
+CPAY.US,D,20231013,000000,248.9,251.36,247.185,249.42,330899,0
+CPAY.US,D,20231016,000000,252.11,252.715,248.64,249.94,514217,0
+CPAY.US,D,20231017,000000,248.83,253.38,248.69,251.65,501915,0
+CPAY.US,D,20231018,000000,249.55,250.005,246.87,247.76,307393,0
+CPAY.US,D,20231019,000000,247.76,248.535,241.26,241.97,314423,0
+CPAY.US,D,20231020,000000,242.36,242.4,238.88,239,421833,0
+CPAY.US,D,20231023,000000,237.65,239.22,236.88,238.32,337824,0
+CPAY.US,D,20231024,000000,239.61,242.99,237.96,240.79,375989,0
+CPAY.US,D,20231025,000000,238.11,238.805,230.315,230.89,533621,0
+CPAY.US,D,20231026,000000,230.72,234.89,227.49,228.57,934323,0
+CPAY.US,D,20231027,000000,228.95,228.95,221.45,221.9,655610,0
+CPAY.US,D,20231030,000000,223.56,224.825,220.39,222.56,799909,0
+CPAY.US,D,20231031,000000,223.14,225.928,222.67,225.17,640576,0
+CPAY.US,D,20231101,000000,225.77,228.8,224.075,228.6,500162,0
+CPAY.US,D,20231102,000000,231.55,236.95,230.82,236.66,532551,0
+CPAY.US,D,20231103,000000,239.34,239.785,236.32,236.66,472400,0
+CPAY.US,D,20231106,000000,236.72,237.195,232.455,233.41,610973,0
+CPAY.US,D,20231107,000000,233.18,234.79,231.69,233.43,656230,0
+CPAY.US,D,20231108,000000,232.71,236.54,232.71,235.54,668820,0
+CPAY.US,D,20231109,000000,233,233,221.37,228.75,933281,0
+CPAY.US,D,20231110,000000,230.33,232.87,229.1101,231.21,577114,0
+CPAY.US,D,20231113,000000,229.97,230.95,228.51,229.14,472397,0
+CPAY.US,D,20231114,000000,233.6,235.28,231.06,234.01,456239,0
+CPAY.US,D,20231115,000000,233.6,236.82,233.23,235.86,444270,0
+CPAY.US,D,20231116,000000,235.55,237.15,230.83,231.99,479707,0
+CPAY.US,D,20231117,000000,234.06,234.06,231.01,232.81,377690,0
+CPAY.US,D,20231120,000000,232.92,235.46,231.13,235.3,320277,0
+CPAY.US,D,20231121,000000,234.58,234.83,232.54,232.58,224075,0
+CPAY.US,D,20231122,000000,233.5,234.33,232.64,233.67,228539,0
+CPAY.US,D,20231124,000000,233.7,234.8,233.65,234.01,110220,0
+CPAY.US,D,20231127,000000,233.04,234.08,230.68,231.66,318321,0
+CPAY.US,D,20231128,000000,231.9,235.45,231.3,235.12,421264,0
+CPAY.US,D,20231129,000000,237.74,240.45,237.1,237.23,494366,0
+CPAY.US,D,20231130,000000,237.98,240.89,236.155,240.5,558355,0
+CPAY.US,D,20231201,000000,239.96,251.82,239.96,251.63,971967,0
+CPAY.US,D,20231204,000000,249.33,255.63,249.33,251.6,737209,0
+CPAY.US,D,20231205,000000,251.1,252.825,247.87,250.94,558161,0
+CPAY.US,D,20231206,000000,253.32,253.59,250.26,251.23,511067,0
+CPAY.US,D,20231207,000000,253.16,257.19,250.81,256.06,705866,0
+CPAY.US,D,20231208,000000,255.6,258.41,254.61,256.09,546414,0
+CPAY.US,D,20231211,000000,256.21,260.59,256.21,258.43,411991,0
+CPAY.US,D,20231212,000000,258.55,260.005,258.02,258.22,358463,0
+CPAY.US,D,20231213,000000,257.92,264.87,257.72,264.57,510291,0
+CPAY.US,D,20231214,000000,267.76,272.12,267.1,272.1,641252,0
+CPAY.US,D,20231215,000000,270.33,278,270.29,277.43,1638186,0
+CPAY.US,D,20231218,000000,278.76,279.365,274.72,277.95,764497,0
+CPAY.US,D,20231219,000000,279.26,281.44,277.685,278.6,440939,0
+CPAY.US,D,20231220,000000,277.67,280.49,274.06,275.16,496414,0
+CPAY.US,D,20231221,000000,277.13,278.15,274.64,277.03,393035,0
+CPAY.US,D,20231222,000000,278.52,279.7,275.72,277.42,425647,0
+CPAY.US,D,20231226,000000,277.72,279.235,277.245,278.75,207221,0
+CPAY.US,D,20231227,000000,279.91,283.03,278.025,282.98,346477,0
+CPAY.US,D,20231228,000000,282.25,283.89,280.88,282.46,300375,0
+CPAY.US,D,20231229,000000,282.55,284.39,281.47,282.61,350853,0
+CPAY.US,D,20240102,000000,281.26,282.44,279.07,281.56,372429,0
+CPAY.US,D,20240103,000000,278.71,281.13,275.59,278.99,535331,0
+CPAY.US,D,20240104,000000,278.01,282.2713,278.01,280.88,341545,0
+CPAY.US,D,20240105,000000,279.73,284.18,278.99,280.76,351521,0
+CPAY.US,D,20240108,000000,282.58,284.7,281.35,284.39,266735,0
+CPAY.US,D,20240109,000000,282.6,285.2,282.05,283.69,263872,0
+CPAY.US,D,20240110,000000,283.67,283.9,279.82,280.26,241518,0
+CPAY.US,D,20240111,000000,280.99,281.32,277.56,279.48,238198,0
+CPAY.US,D,20240112,000000,282.07,284,280.25,283.99,258770,0
+CPAY.US,D,20240116,000000,282.2,284.19,280.04,283.99,324749,0
+CPAY.US,D,20240117,000000,281.22,283.005,277.13,277.93,439621,0
+CPAY.US,D,20240118,000000,278.16,280.19,272.58,277.56,422828,0
+CPAY.US,D,20240119,000000,279.15,282.945,276.765,282.86,297896,0
+CPAY.US,D,20240122,000000,284.32,288.11,284.32,287.46,307033,0
+CPAY.US,D,20240123,000000,288.3,288.95,285.425,288.46,253896,0
+CPAY.US,D,20240124,000000,290.2,290.29,285.77,287.4,255217,0
+CPAY.US,D,20240125,000000,288.8,294.035,288.8,293.8,439579,0
+CPAY.US,D,20240126,000000,293.63,296.5,292.975,294.01,289623,0
+CPAY.US,D,20240129,000000,292.61,297.78,292.4,297.27,393314,0
+CPAY.US,D,20240130,000000,296.27,298.48,295.86,296.93,331653,0
+CPAY.US,D,20240131,000000,296.65,296.7,289.31,289.93,449131,0
+CPAY.US,D,20240201,000000,290.32,295.235,288.44,294.55,413148,0
+CPAY.US,D,20240202,000000,292.94,298.0685,292.94,295.95,244542,0
+CPAY.US,D,20240205,000000,293.73,295.43,291.39,291.58,366300,0
+CPAY.US,D,20240206,000000,290.87,292.145,285.22,286.99,716976,0
+CPAY.US,D,20240207,000000,288.85,293.71,286.29,291.99,700616,0
+CPAY.US,D,20240208,000000,270.5,275.45,259.25,265.12,1436919,0
+CPAY.US,D,20240209,000000,268.12,275.53,266.37,273.4,917883,0
+CPAY.US,D,20240212,000000,273.4,274.47,266.9001,270.96,654752,0
+CPAY.US,D,20240213,000000,266.37,269.93,264.68,268.75,532230,0
+CPAY.US,D,20240214,000000,270.36,272.39,267.865,272.38,470656,0
+CPAY.US,D,20240215,000000,274.05,277.03,273.7,275.38,480442,0
+CPAY.US,D,20240216,000000,275.06,276.19,269.095,271.62,419924,0
+CPAY.US,D,20240220,000000,269.64,273.03,268.29,272.91,433398,0
+CPAY.US,D,20240221,000000,274.26,275.17,272.02,274.3,416195,0
+CPAY.US,D,20240222,000000,277.1,277.2,273.675,275.83,285961,0
+CPAY.US,D,20240223,000000,277.06,282.61,277.06,281.2,453579,0
+CPAY.US,D,20240226,000000,280.27,282.89,278.15,278.31,322126,0
+CPAY.US,D,20240227,000000,278.31,279.52,276.195,278.55,344499,0
+CPAY.US,D,20240228,000000,276.98,277.37,273.88,275.66,332334,0
+CPAY.US,D,20240229,000000,277.58,281.09,276.29,279.27,602273,0
+CPAY.US,D,20240301,000000,280.9,281.42,274.3,276.6,536792,0
+CPAY.US,D,20240304,000000,284.24,295.3,280.91,281.67,988397,0
+CPAY.US,D,20240305,000000,281.12,285.99,280.05,280.61,703968,0
+CPAY.US,D,20240306,000000,282.61,289.41,281.26,285.24,561444,0
+CPAY.US,D,20240307,000000,286.77,293.14,286.3097,293.07,790986,0
+CPAY.US,D,20240308,000000,293,297.5799,292.42,294.03,594752,0
+CPAY.US,D,20240311,000000,289.99,293.99,289.99,293.52,309838,0
+CPAY.US,D,20240312,000000,294.84,295.25,292.135,294.67,407591,0
+CPAY.US,D,20240313,000000,294.89,299.6379,293.99,298.93,411362,0
+CPAY.US,D,20240314,000000,298.94,299.97,294.4,295.9,452846,0
+CPAY.US,D,20240315,000000,292.73,297.44,291.91,295.64,628863,0
+CPAY.US,D,20240318,000000,296,299.76,296,299.42,330062,0
+CPAY.US,D,20240319,000000,300,307.22,298.56,306.39,656488,0
+CPAY.US,D,20240320,000000,306.98,307.24,302.75,306.25,394717,0
+CPAY.US,D,20240321,000000,307.5,309.39,305.55,305.8,352800,0
+CPAY.US,D,20240322,000000,306.4,306.522,303.2,303.26,334906,0
+CPAY.US,D,20240325,000000,319.94,319.94,304.8,307.66,156300,0
+CPAY.US,D,20240326,000000,306.97,309.66,302.9,304.18,381585,0
+CPAY.US,D,20240327,000000,307.93,307.945,302.22,305.52,568614,0
+CPAY.US,D,20240328,000000,305.21,309.77,304.48,308.54,335465,0
+CPAY.US,D,20240401,000000,305.64,307.37,303.84,305.9,406544,0
+CPAY.US,D,20240402,000000,305.41,310.65,301.47,310.37,463981,0
+CPAY.US,D,20240403,000000,310.56,317.74,310.38,316.14,725278,0
+CPAY.US,D,20240404,000000,319.05,319.05,304.59,304.83,530393,0
+CPAY.US,D,20240405,000000,305.85,308.31,304.22,306.2,241323,0
+CPAY.US,D,20240408,000000,307.47,308.8499,306.18,306.86,318254,0
+CPAY.US,D,20240409,000000,307.61,307.61,303.08,304.59,386602,0
+CPAY.US,D,20240410,000000,300.36,305.33,299.51,303.79,334972,0
+CPAY.US,D,20240411,000000,303.79,306.04,301.905,305.72,372524,0
+CPAY.US,D,20240412,000000,302.58,305.88,297.69,299.91,442751,0
+CPAY.US,D,20240415,000000,304.28,304.28,294.17,296.29,481879,0
+CPAY.US,D,20240416,000000,296.19,302.48,296,298.73,444107,0
+CPAY.US,D,20240417,000000,301.44,301.44,295.405,296.27,413709,0
+CPAY.US,D,20240418,000000,297.25,300.96,294.73,295.64,330889,0
+CPAY.US,D,20240419,000000,296.41,297.885,293.01,294.38,371334,0
+CPAY.US,D,20240422,000000,295.85,303.75,294.23,300.9,379212,0
+CPAY.US,D,20240423,000000,302.13,307.585,302.13,306.61,276673,0
+CPAY.US,D,20240424,000000,306,308.205,304.37,307.42,289898,0
+CPAY.US,D,20240425,000000,305.2,305.2,297.41,302.08,550157,0
+CPAY.US,D,20240426,000000,302.62,305.895,300.97,303.8,261308,0
+CPAY.US,D,20240429,000000,304.48,305.865,303.26,305.09,200513,0
+CPAY.US,D,20240430,000000,304.63,305.11,301.92,302.14,413140,0
+CPAY.US,D,20240501,000000,300.58,303.44,296.2,296.25,426677,0
+CPAY.US,D,20240502,000000,299.08,300.3,295.895,298.94,375681,0
+CPAY.US,D,20240503,000000,301.57,302.4,298.94,299.29,491355,0
+CPAY.US,D,20240506,000000,301.93,304.625,300.02,302.6,463374,0
+CPAY.US,D,20240507,000000,303.26,304.945,302.37,304.72,452405,0
+CPAY.US,D,20240508,000000,304.6,306.54,302.28,304.5,688865,0
+CPAY.US,D,20240509,000000,289,297.36,274.6028,283.22,1174193,0
+CPAY.US,D,20240510,000000,285.33,287.85,282.85,283.44,866310,0
+CPAY.US,D,20240513,000000,284.18,291.35,283.425,287.51,745305,0
+CPAY.US,D,20240514,000000,287.3,288.45,279.18,283.3,682014,0
+CPAY.US,D,20240515,000000,283.37,284.13,278.81,279.06,804262,0
+CPAY.US,D,20240516,000000,279.17,285.775,278.605,282.86,574741,0
+CPAY.US,D,20240517,000000,280.58,283.18,278.56,279.53,477451,0
+CPAY.US,D,20240520,000000,281,282.24,278.56,278.94,441057,0
+CPAY.US,D,20240521,000000,277.76,278.29,272.81,273.11,740109,0
+CPAY.US,D,20240522,000000,272.67,274.5,271.64,272.77,414674,0
+CPAY.US,D,20240523,000000,272.6,274.53,268.0695,269.95,309249,0
+CPAY.US,D,20240524,000000,270.65,271.27,267.73,267.93,396679,0
+CPAY.US,D,20240528,000000,267.51,267.9099,262.87,263.16,545434,0
+CPAY.US,D,20240529,000000,261.13,264.54,261.13,264.01,387909,0
+CPAY.US,D,20240530,000000,264.63,266.94,262.35,266.43,464236,0
+CPAY.US,D,20240531,000000,267.04,267.88,263.77,267.67,688135,0
+CPAY.US,D,20240603,000000,266.36,266.36,258.158,258.35,551672,0
+CPAY.US,D,20240604,000000,257.23,259.25,256.2709,257.92,659687,0
+CPAY.US,D,20240605,000000,258.6,260,255.11,258.42,397295,0
+CPAY.US,D,20240606,000000,257.7,261.8,257.12,261.5,560210,0
+CPAY.US,D,20240607,000000,261.36,262.36,258.33,259.01,287340,0
+CPAY.US,D,20240610,000000,257.37,260.48,255.87,259.19,426785,0
+CPAY.US,D,20240611,000000,258.16,259.6,255.91,256.62,350482,0
+CPAY.US,D,20240612,000000,257,257.95,253,253.67,479450,0
+CPAY.US,D,20240613,000000,253.12,253.12,247.69,252,546048,0
+CPAY.US,D,20240614,000000,249.66,251.21,248.12,249.66,325826,0
+CPAY.US,D,20240617,000000,248.76,252.28,247.1,252.1,282404,0
+CPAY.US,D,20240618,000000,252.1,253.62,251.04,252.45,376136,0
+CPAY.US,D,20240620,000000,254.41,262.81,254.315,262.45,729762,0
+CPAY.US,D,20240621,000000,263.25,269.99,260.69,267.15,1419596,0
+CPAY.US,D,20240624,000000,267.17,272.18,266.955,269.67,511526,0
+CPAY.US,D,20240625,000000,270.58,271.2,265.64,270.32,639632,0
+CPAY.US,D,20240626,000000,267.77,271.46,266.46,270.34,569244,0
+CPAY.US,D,20240627,000000,269.42,270.4159,264.76,269.24,613738,0
+CPAY.US,D,20240628,000000,269.94,271.65,265.66,266.41,931444,0
+CPAY.US,D,20240701,000000,268.01,268.075,264.075,266.26,400981,0
+CPAY.US,D,20240702,000000,267.69,271.46,264.87,268.26,554085,0
+CPAY.US,D,20240703,000000,267.5,269.06,266.295,267.39,270292,0
+CPAY.US,D,20240705,000000,267.39,270.5,266.6091,270.48,327437,0
+CPAY.US,D,20240708,000000,269.87,271.59,269.35,271.56,431151,0
+CPAY.US,D,20240709,000000,272.16,275.45,269.28,269.47,895505,0
+CPAY.US,D,20240710,000000,268.57,273.51,265.09,273.22,676913,0
+CPAY.US,D,20240711,000000,274.38,280.73,273.285,280.42,596643,0
+CPAY.US,D,20240712,000000,281.6,288.64,280.725,286.52,536248,0
+CPAY.US,D,20240715,000000,286.57,292.3,286.47,289.63,371360,0
+CPAY.US,D,20240716,000000,290.14,293.97,288.17,293.61,348059,0
+CPAY.US,D,20240717,000000,294,297.88,291.09,297.52,295189,0
+CPAY.US,D,20240718,000000,296.61,302.01,293.76,293.97,332916,0
+CPAY.US,D,20240719,000000,295.03,295.51,289.88,291.23,292345,0
+CPAY.US,D,20240722,000000,292.01,294.05,288.85,290.35,338014,0
+CPAY.US,D,20240723,000000,290.36,291.78,288.24,289.38,225268,0
+CPAY.US,D,20240724,000000,288.99,290.505,285.41,285.98,312572,0
+CPAY.US,D,20240725,000000,285.92,288.84,284.015,285.56,354551,0
+CPAY.US,D,20240726,000000,287.08,296.44,285.66,292.17,316894,0
+CPAY.US,D,20240729,000000,293.57,297.2345,291.695,293.59,157144,0
+CPAY.US,D,20240730,000000,294.95,299.06,294.3,297.64,187900,0
+CPAY.US,D,20240731,000000,297.89,298,291.63,291.82,423780,0
+CPAY.US,D,20240801,000000,292.75,294.46,284.65,284.9,506085,0
+CPAY.US,D,20240802,000000,282.45,282.45,272.025,274.9,521993,0
+CPAY.US,D,20240805,000000,271.21,272.32,265.06,265.91,552144,0
+CPAY.US,D,20240806,000000,265.85,272.945,265.28,270.97,447706,0
+CPAY.US,D,20240807,000000,272.48,276.3,270,270.28,512213,0
+CPAY.US,D,20240808,000000,279.14,287.06,274.98,286.33,638698,0
+CPAY.US,D,20240809,000000,281.5,284.915,280.6975,284.04,474184,0
+CPAY.US,D,20240812,000000,284.39,285.02,278.19,278.25,402237,0
+CPAY.US,D,20240813,000000,279.98,284.19,278.22,284.13,356376,0
+CPAY.US,D,20240814,000000,284.07,288.315,282.59,288,387756,0
+CPAY.US,D,20240815,000000,291.26,294.02,289.17,292.75,402901,0
+CPAY.US,D,20240816,000000,292.38,293.38,289.32,293.09,440065,0
+CPAY.US,D,20240819,000000,293.41,295.41,290.93,294.82,301892,0
+CPAY.US,D,20240820,000000,294.73,294.73,288.35,289.14,414789,0
+CPAY.US,D,20240821,000000,288.74,294.69,287.82,294.31,326751,0
+CPAY.US,D,20240822,000000,294.49,298.77,294.2,297.18,375271,0
+CPAY.US,D,20240823,000000,298.9,298.9,294,297.96,279676,0
+CPAY.US,D,20240826,000000,299.45,305.73,295.72,300.89,540210,0
+CPAY.US,D,20240827,000000,300.67,305.41,299.445,303.57,413347,0
+CPAY.US,D,20240828,000000,303.44,307.33,301.625,303.8,439985,0
+CPAY.US,D,20240829,000000,306.32,312.32,301.9,311.02,486683,0
+CPAY.US,D,20240830,000000,311.12,315.62,308.25,315.55,649212,0
+CPAY.US,D,20240903,000000,314,317.305,313.38,314.37,949889,0
+CPAY.US,D,20240904,000000,314.56,315,311.89,311.99,405977,0
+CPAY.US,D,20240905,000000,312.5,312.5,301.31,304.79,328430,0
+CPAY.US,D,20240906,000000,306.1,307.975,300.99,302.97,283251,0
+CPAY.US,D,20240909,000000,304.85,309.91,302.905,307.4,319964,0
+CPAY.US,D,20240910,000000,307.55,309.95,301.84,309.41,307495,0
+CPAY.US,D,20240911,000000,308.72,308.72,300.825,306.77,389081,0
+CPAY.US,D,20240912,000000,307.91,307.91,303.29,305.81,538226,0
+CPAY.US,D,20240913,000000,306.46,308.55,304,307.43,494039,0
+CPAY.US,D,20240916,000000,309.19,310,302.395,307.63,427690,0
+CPAY.US,D,20240917,000000,308.01,308.6725,305.39,306.88,453047,0
+CPAY.US,D,20240918,000000,309.35,309.53,305.38,307.71,479792,0
+CPAY.US,D,20240919,000000,311,313.17,307.77,312.78,471153,0
+CPAY.US,D,20240920,000000,311.05,312.315,305.23,307.21,888603,0
+CPAY.US,D,20240923,000000,308.34,312.935,307.38,311.86,356412,0
+CPAY.US,D,20240924,000000,311.84,313.23,308.07,308.67,376386,0
+CPAY.US,D,20240925,000000,308.67,308.67,302.4313,304.72,324552,0
+CPAY.US,D,20240926,000000,305,306.95,302.955,306.57,444489,0
+CPAY.US,D,20240927,000000,308.56,311.71,306.24,311.24,280052,0
+CPAY.US,D,20240930,000000,309.33,312.96,308.41,312.76,334753,0
+CPAY.US,D,20241001,000000,313.23,318.04,308.64,314.85,411003,0
+CPAY.US,D,20241002,000000,313.68,316.67,311.1701,316.65,374730,0
+CPAY.US,D,20241003,000000,316.54,321.78,314.35,318.95,582652,0
+CPAY.US,D,20241004,000000,323.27,331.1,321,331,1216307,0
+CPAY.US,D,20241007,000000,329.58,333.34,327.94,333.02,476550,0
+CPAY.US,D,20241008,000000,334.41,339.93,333.57,337.06,719824,0
+CPAY.US,D,20241009,000000,335.76,337.5,331.46,334.1,424537,0
+CPAY.US,D,20241010,000000,336.07,338.15,333.875,335.87,280358,0
+CPAY.US,D,20241011,000000,337.76,342.95,337.51,339.32,278456,0
+CPAY.US,D,20241014,000000,340.34,343.83,338.76,338.87,230135,0
+CPAY.US,D,20241015,000000,338.66,343.86,337.2841,342.54,431406,0
+CPAY.US,D,20241016,000000,342,348.28,341.57,344.92,514685,0
+CPAY.US,D,20241017,000000,347.91,351.12,346.05,350.41,586994,0
+CPAY.US,D,20241018,000000,353.15,355.47,349.82,353.51,433688,0
+CPAY.US,D,20241021,000000,353.5,353.88,348.34,348.79,374750,0
+CPAY.US,D,20241022,000000,348.68,350.09,344.67,348.97,341802,0
+CPAY.US,D,20241023,000000,348,354.95,346.61,354.38,427873,0
+CPAY.US,D,20241024,000000,351.09,353.89,342.83,343.89,658738,0
+CPAY.US,D,20241025,000000,344.95,346.29,338.43,340.72,306895,0
+CPAY.US,D,20241028,000000,349.14,353.1936,334.17,338.92,1192248,0
+CPAY.US,D,20241029,000000,338.92,339.89,331.01,332.02,659287,0
+CPAY.US,D,20241030,000000,332.73,335.75,331.51,331.88,537170,0
+CPAY.US,D,20241031,000000,331.37,335.89,329.43,329.72,547644,0
+CPAY.US,D,20241101,000000,329.36,333.1,329.09,329.81,412372,0
+CPAY.US,D,20241104,000000,330.63,333.54,328.7035,329.67,332420,0
+CPAY.US,D,20241105,000000,328.7,331.235,328.09,330.81,312891,0
+CPAY.US,D,20241106,000000,351.58,352.22,340.33,348.97,865808,0
+CPAY.US,D,20241107,000000,347.18,348.71,343.34,346.5,587519,0
+CPAY.US,D,20241108,000000,355.86,375.345,353.9,366.01,1210700,0
+CPAY.US,D,20241111,000000,372.715,375.23,366.08,373.15,785070,0
+CPAY.US,D,20241112,000000,371.01,375.24,368.43,374.48,609639,0
+CPAY.US,D,20241113,000000,374.48,375.98,369.84,370.77,505140,0
+CPAY.US,D,20241114,000000,370.855,373.36,367.31,370.28,405435,0
+CPAY.US,D,20241115,000000,371.17,371.17,362.82,363.36,564439,0
+CPAY.US,D,20241118,000000,363.735,366.97,360.675,364.57,566496,0
+CPAY.US,D,20241119,000000,357.72,368.34,357.72,368.19,523041,0
+CPAY.US,D,20241120,000000,367.9,370.52,366.37,369.24,283389,0
+CPAY.US,D,20241121,000000,367.92,377.97,367.92,375.46,418792,0
+CPAY.US,D,20241122,000000,376.385,380,375.19,379.87,299933,0
+CPAY.US,D,20241125,000000,382.375,385.3,376.86,381.54,516613,0
+CPAY.US,D,20241126,000000,378.52,382.48,376.6,382.14,325061,0
+CPAY.US,D,20241127,000000,381.877,384.365,379.605,380.62,455639,0
+CPAY.US,D,20241129,000000,381.46,382.32,378.56,381.18,212465,0
+CPAY.US,D,20241202,000000,381.255,384.8,378.16,382.99,702825,0
+CPAY.US,D,20241203,000000,381.34,381.9,372.78,374.58,527260,0
+CPAY.US,D,20241204,000000,373.74,374.34,368.315,371,392051,0
+CPAY.US,D,20241205,000000,371.01,372.07,366.42,367.58,427822,0
+CPAY.US,D,20241206,000000,368.08,370.805,365.34,365.76,323241,0
+CPAY.US,D,20241209,000000,368.295,371,360.88,361.72,612691,0
+CPAY.US,D,20241210,000000,362.235,362.235,356.09,357.24,534934,0
+CPAY.US,D,20241211,000000,363.175,365.45,359.325,365,466755,0
+CPAY.US,D,20241212,000000,367.785,368.1,360.93,361.55,330335,0
+CPAY.US,D,20241213,000000,360.28,362.56,356.565,357.07,231600,0
+CPAY.US,D,20241216,000000,358.245,361.43,356.57,357.72,419315,0
+CPAY.US,D,20241217,000000,355.51,359.19,351.95,352.1,381446,0
+CPAY.US,D,20241218,000000,350,354.8,338.84,339.17,471050,0
+CPAY.US,D,20241219,000000,342.89,345,338.16,339.09,488986,0
+CPAY.US,D,20241220,000000,334.79,345.93,334.7,343.83,933164,0
+CPAY.US,D,20241223,000000,342.925,344.55,339,343.06,512698,0
+CPAY.US,D,20241224,000000,344.741,346.84,341.85,346.25,150207,0
+CPAY.US,D,20241226,000000,344.495,347.19,343.65,345.28,236138,0
+CPAY.US,D,20241227,000000,343.54,345.63,339.59,341.23,427013,0
+CPAY.US,D,20241230,000000,336.91,340.29,333.93,337.57,409930,0
+CPAY.US,D,20241231,000000,339,341.81,337.71,338.42,378754,0
+CPAY.US,D,20250102,000000,340.97,342.7447,338.21,339.93,344327,0
+CPAY.US,D,20250103,000000,342.095,343.47,338.94,341.85,312225,0
+CPAY.US,D,20250106,000000,343.335,349.3325,341.54,342.37,509878,0
+CPAY.US,D,20250107,000000,345.28,347.8515,341.69,347.63,427662,0
+CPAY.US,D,20250108,000000,350.47,358.15,349.48,357.42,828795,0
+CPAY.US,D,20250110,000000,353.58,355.06,347.0025,348.39,722354,0
+CPAY.US,D,20250113,000000,342.12,353.03,342.12,352.23,346512,0
+CPAY.US,D,20250114,000000,353.02,360.7,352.61,358.42,431207,0
+CPAY.US,D,20250115,000000,364.255,366.74,361.225,362.23,356246,0
+CPAY.US,D,20250116,000000,365.21,375.02,365.04,370,527106,0
+CPAY.US,D,20250117,000000,371.93,372.77,368.865,370.79,430759,0
+CPAY.US,D,20250121,000000,374.65,376.35,370.69,375.61,334666,0
+CPAY.US,D,20250122,000000,373.6325,374.7829,371.245,373.41,334780,0
+CPAY.US,D,20250123,000000,374.145,377.81,373.54,377.37,324198,0
+CPAY.US,D,20250124,000000,378.09,384.41,378,379.29,332812,0
+CPAY.US,D,20250127,000000,376.265,380,373.27,379.49,483228,0
+CPAY.US,D,20250128,000000,378.6,380.85,378.42,378.85,320709,0
+CPAY.US,D,20250129,000000,377.075,381.4,376.06,381.22,329368,0
+CPAY.US,D,20250130,000000,384.78,391.095,384.235,387.47,390578,0
+CPAY.US,D,20250131,000000,386.74,387.47,380.1,380.49,398177,0
+CPAY.US,D,20250203,000000,374.305,381.5,372.912,379.61,350976,0
+CPAY.US,D,20250204,000000,378.93,381.13,376.44,379.66,369295,0
+CPAY.US,D,20250205,000000,383.25,389.8,382.52,388.67,670739,0
+CPAY.US,D,20250206,000000,378.18,400.81,372,389.55,1057330,0
+CPAY.US,D,20250207,000000,390.83,391.28,374.17,375.86,604031,0
+CPAY.US,D,20250210,000000,373.4444,379.88,373.4444,375.15,511631,0
+CPAY.US,D,20250211,000000,371.27,371.44,365,369.21,448807,0
+CPAY.US,D,20250212,000000,370.8514,370.8514,363.72,367.48,346225,0
+CPAY.US,D,20250213,000000,366.56,369.255,364.9424,368.41,330166,0
+CPAY.US,D,20250214,000000,370.355,378.055,370,377.31,403676,0
+CPAY.US,D,20250218,000000,378.53,386.88,377.92,386.7,402405,0
+CPAY.US,D,20250219,000000,386.51,386.51,377.69,378.26,475459,0
+CPAY.US,D,20250220,000000,378.415,380.3,365.035,368.99,357271,0
+CPAY.US,D,20250221,000000,370.02,370.02,360.78,363.84,341634,0
+CPAY.US,D,20250224,000000,364.33,365.25,360.19,361.23,363861,0
+CPAY.US,D,20250225,000000,364.16,370.925,358.43,370.53,611645,0
+CPAY.US,D,20250226,000000,370.56,377.56,367.91,371.83,1010676,0
+CPAY.US,D,20250227,000000,369.785,374.665,361.62,364.47,470569,0
+CPAY.US,D,20250228,000000,367.015,369.04,360.01,367.05,467813,0
+CPAY.US,D,20250303,000000,368.19,375.61,362.96,365.94,629090,0
+CPAY.US,D,20250304,000000,360.9,361.72,343.55,349.27,873119,0
+CPAY.US,D,20250305,000000,349.9,356.95,348.91,356.16,410063,0
+CPAY.US,D,20250306,000000,351.8023,353.05,342.35,342.75,567826,0
+CPAY.US,D,20250307,000000,341.4,342,327.02,335.71,850859,0
+CPAY.US,D,20250310,000000,329.56,331.6725,319.7,324.69,717243,0
+CPAY.US,D,20250311,000000,323.13,326.65,320.75,324.66,584965,0
+CPAY.US,D,20250312,000000,331.2,335.54,325,333.92,587441,0
+CPAY.US,D,20250313,000000,335.6,338.65,327.1058,328.42,492187,0
+CPAY.US,D,20250314,000000,330.01,338.25,329.43,337.86,319546,0
+CPAY.US,D,20250317,000000,336.71,349.18,335.87,347.31,444926,0
+CPAY.US,D,20250318,000000,346.685,350.11,344.84,347.16,408522,0
+CPAY.US,D,20250319,000000,348.585,355.68,347.16,352.34,333950,0
+CPAY.US,D,20250320,000000,351.05,354.95,349.8,352.82,289598,0
+CPAY.US,D,20250321,000000,349.77,350.76,343.58,346.69,475654,0
+CPAY.US,D,20250324,000000,351.635,358.51,351.635,357.95,435559,0
+CPAY.US,D,20250325,000000,358.76,359.2525,354.14,358.66,300530,0
+CPAY.US,D,20250326,000000,357.79,361.96,355.6,357.39,245158,0
+CPAY.US,D,20250327,000000,353.195,358.61,351.23,355.24,234002,0
+CPAY.US,D,20250328,000000,354.09,354.14,345.31,346.69,265540,0
+CPAY.US,D,20250331,000000,345.03,350.32,338.7,348.72,818879,0
+CPAY.US,D,20250401,000000,346.425,352.72,345,351.99,499678,0
+CPAY.US,D,20250402,000000,349.32,360.6,348.76,358.52,392300,0
+CPAY.US,D,20250403,000000,339.48,341.04,316.38,317.63,651365,0
+CPAY.US,D,20250404,000000,308.27,308.27,283.27,288.57,1091080,0
+CPAY.US,D,20250407,000000,276.31,299.62,269.017,288.29,933596,0
+CPAY.US,D,20250408,000000,297.29,307.36,276.12,283.07,629951,0
+CPAY.US,D,20250409,000000,279.48,326.21,275.3,321.87,779567,0
+CPAY.US,D,20250410,000000,313.71,314.77,292.67,299.74,577292,0
+CPAY.US,D,20250411,000000,299.605,310.26,294.7625,305.48,457917,0
+CPAY.US,D,20250414,000000,312.245,314.41,304.75,308.51,268852,0
+CPAY.US,D,20250415,000000,313.81,314.96,309.05,312.84,346779,0
+CPAY.US,D,20250416,000000,310.82,314.485,302.79,306.77,546757,0
+CPAY.US,D,20250417,000000,307.36,311.3,305.04,308.73,353975,0
+CPAY.US,D,20250421,000000,303.02,306.16,294.05,298.26,342279,0
+CPAY.US,D,20250422,000000,301.69,309,300.525,307.77,351195,0
+CPAY.US,D,20250423,000000,317.81,329.36,313.87,314.57,369650,0
+CPAY.US,D,20250424,000000,312.73,323.695,312.73,321.89,284534,0
+CPAY.US,D,20250425,000000,324.95,324.95,320.07,322.03,207676,0
+CPAY.US,D,20250428,000000,322.49,327.3,314.76,316.86,608308,0
+CPAY.US,D,20250429,000000,323.6,325.15,317.77,324.25,571385,0
+CPAY.US,D,20250430,000000,319.6,325.89,312.965,325.37,654568,0
+CPAY.US,D,20250501,000000,328.555,329.2,321.99,322.65,405577,0
+CPAY.US,D,20250502,000000,329.405,333.54,325.09,330.33,776683,0
+CPAY.US,D,20250505,000000,327.065,333.36,326.73,328.16,345405,0
+CPAY.US,D,20250506,000000,325.58,330.22,323.31,326.29,619764,0
+CPAY.US,D,20250507,000000,323.025,326.49,313.59,325.85,807198,0
+CPAY.US,D,20250508,000000,329.329,330.77,321.87,326.98,567248,0
+CPAY.US,D,20250509,000000,329.03,330.87,323.245,327.29,411498,0
+CPAY.US,D,20250512,000000,340.07,351.84,340.07,349.67,731249,0
+CPAY.US,D,20250513,000000,350.705,356.92,349.69,354.82,684050,0
+CPAY.US,D,20250514,000000,353.76,357.79,352.53,352.76,413233,0
+CPAY.US,D,20250515,000000,349.715,352,344.76,347.21,365552,0
+CPAY.US,D,20250516,000000,347.41,350.19,345.905,348.78,436922,0
+CPAY.US,D,20250519,000000,344.295,349.74,344.295,348.76,314931,0
+CPAY.US,D,20250520,000000,345.175,349.38,339.49,340.83,420828,0
+CPAY.US,D,20250521,000000,337.97,339.118,327.79,328,378345,0
+CPAY.US,D,20250522,000000,327.02,329.11,325.01,326.13,470953,0
+CPAY.US,D,20250523,000000,322.61,325.83,319.87,324.31,333868,0
+CPAY.US,D,20250527,000000,329.57,333.9125,327.51,333.23,577969,0
+CPAY.US,D,20250528,000000,333.57,335,328.425,328.76,428211,0
+CPAY.US,D,20250529,000000,329.69,330.9,327.56,329.61,385983,0
+CPAY.US,D,20250530,000000,326.24,328.49,323.61,325.11,906379,0
+CPAY.US,D,20250602,000000,324.165,324.165,316.3,322.07,646842,0
+CPAY.US,D,20250603,000000,322.51,326.98,318.39,326.05,421984,0
+CPAY.US,D,20250604,000000,326.175,328.975,324.84,326.88,386038,0
+CPAY.US,D,20250605,000000,327.825,333.63,326.79,331.06,375476,0
+CPAY.US,D,20250606,000000,335.27,338.1,334.2501,337.46,334651,0
+CPAY.US,D,20250609,000000,338.605,344.06,336.215,342.75,341285,0
+CPAY.US,D,20250610,000000,345.355,351.78,343.52,350.59,595880,0
+CPAY.US,D,20250611,000000,350.83,355.56,346.565,348.73,843735,0
+CPAY.US,D,20250612,000000,348.95,350.77,344.68,350.05,428808,0
+CPAY.US,D,20250613,000000,345.52,348.31,319.85,323.25,752936,0
+CPAY.US,D,20250616,000000,327.17,336.83,326.17,332.39,599022,0
+CPAY.US,D,20250617,000000,330.275,333.455,326.785,327.36,448729,0
+CPAY.US,D,20250618,000000,327.305,330.1,314.22,314.42,707662,0
+CPAY.US,D,20250620,000000,317.66,321.61,315.11,316.31,850657,0
+CPAY.US,D,20250623,000000,316.695,322.21,313.97,321.85,462973,0
+CPAY.US,D,20250624,000000,322.19,330.43,322.19,329.47,386574,0
+CPAY.US,D,20250625,000000,329.2,329.2,323.54,326.47,332296,0
+CPAY.US,D,20250626,000000,325.29,327.52,320.795,326.04,356500,0
+CPAY.US,D,20250627,000000,328.1,331.07,324.51,327.04,473382,0
+CPAY.US,D,20250630,000000,326.695,332.3,326.61,331.82,441231,0
+CPAY.US,D,20250701,000000,329.625,342.19,325.5804,338.85,533816,0
+CPAY.US,D,20250702,000000,340.05,340.85,334.48,337.1,530534,0
+CPAY.US,D,20250703,000000,337.26,342.065,331.54,339.1,409806,0
+CPAY.US,D,20250707,000000,337.235,340.0239,330.24,332.12,419449,0
+CPAY.US,D,20250708,000000,333.35,335.04,329.94,332.13,312421,0
+CPAY.US,D,20250709,000000,334.26,335.035,328.12,331.19,285146,0
+CPAY.US,D,20250710,000000,331.035,337.145,330.325,335.68,490973,0
+CPAY.US,D,20250711,000000,332.765,332.765,323.945,324.39,430162,0
+CPAY.US,D,20250714,000000,323.2475,328.16,322.26,326.39,290843,0
+CPAY.US,D,20250715,000000,325.535,326.41,319.42,319.61,384118,0
+CPAY.US,D,20250716,000000,322.46,327.135,320.06,327.06,454526,0
+CPAY.US,D,20250717,000000,326.755,337.85,326.57,335.1,507210,0
+CPAY.US,D,20250718,000000,335.645,335.76,331.03,332.02,431368,0
+CPAY.US,D,20250721,000000,333.615,336.01,330.7,330.77,309676,0
+CPAY.US,D,20250722,000000,328.6,336.7777,328.6,334.29,374244,0
+CPAY.US,D,20250723,000000,335,344.835,332.575,344.14,592126,0
+CPAY.US,D,20250724,000000,344.29,345.46,328.665,333.55,930671,0
+CPAY.US,D,20250725,000000,336.5391,336.58,331.53,335.87,481337,0
+CPAY.US,D,20250728,000000,336.91,338.8899,333.35,333.46,300948,0
+CPAY.US,D,20250729,000000,334.805,335.64,329.95,331.92,239671,0
+CPAY.US,D,20250730,000000,331.67,336.515,326.27,329.16,597235,0
+CPAY.US,D,20250731,000000,328.975,330.22,321.92,323.05,704534,0
+CPAY.US,D,20250801,000000,317.21,317.21,310.54,316.4,545431,0
+CPAY.US,D,20250804,000000,319.19,324.79,317.39,324.34,359371,0
+CPAY.US,D,20250805,000000,325.7,326.77,318.58,318.58,612806,0
+CPAY.US,D,20250806,000000,320.75,322.14,314.29,315.07,871555,0
+CPAY.US,D,20250807,000000,316.54,322,300.825,304.5,1399149,0
+CPAY.US,D,20250808,000000,305.98,305.98,296.57,301.7,580200,0
+CPAY.US,D,20250811,000000,302.835,306.77,302.18,303.77,522773,0
+CPAY.US,D,20250812,000000,305.305,310.94,304.64,309.37,575178,0
+CPAY.US,D,20250813,000000,310.58,316.6,309.795,316.59,543444,0
+CPAY.US,D,20250814,000000,315.035,321,312.03,320.23,634190,0
+CPAY.US,D,20250815,000000,324.04,324.04,316.83,317.66,543137,0
+CPAY.US,D,20250818,000000,315.87,317.745,313.74,316.5,385263,0
+CPAY.US,D,20250819,000000,316.54,321.21,315.51,320.68,339701,0
+CPAY.US,D,20250820,000000,320.185,321.815,314.415,316.42,495081,0
+CPAY.US,D,20250821,000000,316.24,317.98,309.5,317.66,376284,0
+CPAY.US,D,20250822,000000,319.84,331.55,318.435,331.19,360730,0
+CPAY.US,D,20250825,000000,329.485,330.93,321.37,322.53,523910,0
+CPAY.US,D,20250826,000000,323.72,326.09,321.87,325.17,467001,0
+CPAY.US,D,20250827,000000,325.7375,327.5901,324.09,325.24,221836,0
+CPAY.US,D,20250828,000000,326.67,327.19,324.21,325.17,211342,0
+CPAY.US,D,20250829,000000,324.55,327.425,324.05,325.67,220596,0
+CPAY.US,D,20250902,000000,322.95,322.95,315.8,317.79,288664,0
+CPAY.US,D,20250903,000000,318.01,319.42,314.01,319.37,419433,0
+CPAY.US,D,20250904,000000,319.435,320.47,313.345,319.94,265387,0
+CPAY.US,D,20250905,000000,321.325,327.11,314.87,316.65,259724,0
+CPAY.US,D,20250908,000000,315.94,316.14,309.07,311.59,668469,0
+CPAY.US,D,20250909,000000,310.735,315.29,310.34,313.12,506206,0
+CPAY.US,D,20250910,000000,310.585,313.58,302.39,304.8,396270,0
+CPAY.US,D,20250911,000000,306.355,314.415,304.535,313.6,354134,0
+CPAY.US,D,20250912,000000,312,313.3,306.18,307.36,350339,0
+CPAY.US,D,20250915,000000,307.6,311.17,304.4,304.86,313787,0
+CPAY.US,D,20250916,000000,303.065,307.355,302.3925,306.29,360876,0
+CPAY.US,D,20250917,000000,308.965,315.375,306.69,310.63,461537,0
+CPAY.US,D,20250918,000000,312.815,313.21,303.85,305.27,467155,0
+CPAY.US,D,20250919,000000,306.135,306.6,298.985,301.93,998948,0
+CPAY.US,D,20250922,000000,300.88,302,297.565,299.92,579784,0
+CPAY.US,D,20250923,000000,299.9,305.285,297.13,298,420870,0
+CPAY.US,D,20250924,000000,297.9551,300.135,294.4,296.23,436610,0
+CPAY.US,D,20250925,000000,296.243,296.243,289.039,292.18,357379,0
+CPAY.US,D,20250926,000000,297.27,298.58,292.53,296.7,437082,0
+CPAY.US,D,20250929,000000,298.445,299.79,292.88,295.83,537199,0
+CPAY.US,D,20250930,000000,294.945,294.98,286.72,288.06,630010,0
+CPAY.US,D,20251001,000000,286.685,290.4,284.25,286.41,616682,0
+CPAY.US,D,20251002,000000,286.64,292.22,285.78,286.98,367967,0
+CPAY.US,D,20251003,000000,288.425,292.354,287,288.33,234564,0
+CPAY.US,D,20251006,000000,288.66,291,286.45,288.7,351387,0
+CPAY.US,D,20251007,000000,289.82,292.5,288.4,289.02,299217,0
+CPAY.US,D,20251008,000000,290.09,294.6633,287.24,292.27,288270,0
+CPAY.US,D,20251009,000000,292.9,293.465,289.67,290.85,325168,0
+CPAY.US,D,20251010,000000,291.855,292.21,279.95,280.11,492050,0
+CPAY.US,D,20251013,000000,285.39,285.945,281.075,282.51,303445,0
+CPAY.US,D,20251014,000000,280.355,290.91,278.34,289.82,338933,0
+CPAY.US,D,20251015,000000,291.065,294.32,286.405,287.78,346498,0
+CPAY.US,D,20251016,000000,289.46,289.46,270.99,277.5,571068,0
+CPAY.US,D,20251017,000000,278.26,286.18,276.34,285.46,482481,0
+CPAY.US,D,20251020,000000,286.83,289.475,285.12,286.05,279272,0
+CPAY.US,D,20251021,000000,285.195,290.135,284.415,287.44,354359,0
+CPAY.US,D,20251022,000000,286.35,291.7699,282.87,283.06,429020,0
+CPAY.US,D,20251023,000000,284.62,286.03,282.03,284.45,238957,0
+CPAY.US,D,20251024,000000,287.68,289.8975,284.23,284.38,227659,0
+CPAY.US,D,20251027,000000,287.93,288.14,283.65,284.24,280984,0
+CPAY.US,D,20251028,000000,285.21,288.3,282.7581,285.59,339033,0
+CPAY.US,D,20251029,000000,284.28,284.28,264.08,268.11,1639815,0
+CPAY.US,D,20251030,000000,268.11,273.19,254.39,255,1904087,0
+CPAY.US,D,20251031,000000,253.8,261.635,252.84,260.35,1667208,0
+CPAY.US,D,20251103,000000,259.16,263.66,256.17,263.36,832772,0
+CPAY.US,D,20251104,000000,262.195,263.295,258.8,261.17,651800,0
+CPAY.US,D,20251105,000000,259.76,263.21,256.38,261.69,939255,0
+CPAY.US,D,20251106,000000,272.26,281.49,259.055,278,1100783,0
+CPAY.US,D,20251107,000000,272.99,280.87,271.45,276.53,643569,0
+CPAY.US,D,20251110,000000,278.24,284.245,276.6,281.08,555988,0
+CPAY.US,D,20251111,000000,281.23,291.19,280.2,290.67,719373,0
+CPAY.US,D,20251112,000000,288.64,294.45,285.96,286.72,1112728,0
+CPAY.US,D,20251113,000000,284.4,289.6004,281.6,283.12,638946,0
+CPAY.US,D,20251114,000000,281.685,284.1219,278.0075,279.07,580409,0
+CPAY.US,D,20251117,000000,279.34,281.97,273.7,274.18,472299,0
+CPAY.US,D,20251118,000000,271.64,276.77,271.22,272.78,575709,0
+CPAY.US,D,20251119,000000,273.12,277.07,272.83,276.46,467022,0
+CPAY.US,D,20251120,000000,278.61,284.9,276.82,277.3,632718,0
+CPAY.US,D,20251121,000000,277.48,289.93,277.44,288.82,630964,0
+CPAY.US,D,20251124,000000,288.07,291.78,285.9,287.03,931837,0
+CPAY.US,D,20251125,000000,285.91,293.63,285.91,291.98,540154,0
+CPAY.US,D,20251126,000000,291.98,295.94,291.05,293.34,504717,0
+CPAY.US,D,20251128,000000,295.79,297.96,293.27,295.8,370536,0
+CPAY.US,D,20251201,000000,293.735,299.7,292.03,296.27,545127,0
+CPAY.US,D,20251202,000000,296.575,299.01,293.41,294.95,436674,0
+CPAY.US,D,20251203,000000,294.835,300.14,293.12,299.89,397237,0
+CPAY.US,D,20251204,000000,300,301.44,296.79,297.39,587308,0
+CPAY.US,D,20251205,000000,301.42,312.282,299.18,310.64,711630,0
+CPAY.US,D,20251208,000000,310,311.5,302.86,303.7,641943,0
+CPAY.US,D,20251209,000000,302.495,305.93,300.03,300.28,571856,0
+CPAY.US,D,20251210,000000,304.51,313.995,301.65,311.57,514032,0
+CPAY.US,D,20251211,000000,309.585,317.47,309.585,316.3,422300,0
+CPAY.US,D,20251212,000000,317.92,319.56,313.35,316.09,559633,0
+CPAY.US,D,20251215,000000,317.07,317.08,308.04,312.16,606028,0
+CPAY.US,D,20251216,000000,312.47,315.86,310.44,312.42,1074663,0
+CPAY.US,D,20251217,000000,310.305,315.94,307.44,308.58,554572,0
+CPAY.US,D,20251218,000000,307.57,310.8175,305.5675,306.27,361709,0
+CPAY.US,D,20251219,000000,305.365,311.27,304.68,309.81,1445687,0
+CPAY.US,D,20251222,000000,310.395,315.04,309.97,313.97,369645,0
+CPAY.US,D,20251223,000000,314.505,316.0099,307.19,309.77,357429,0
+CPAY.US,D,20251224,000000,307.655,313.27,307.655,311.57,145263,0
+CPAY.US,D,20251226,000000,312,312.96,309.38,310.18,254838,0
+CPAY.US,D,20251229,000000,312.54,312.54,308.22,308.97,526727,0
+CPAY.US,D,20251230,000000,309.645,309.6701,304.635,305.1,290985,0
+CPAY.US,D,20251231,000000,305.63,305.63,300.57,300.93,369681,0
+CPAY.US,D,20260102,000000,302.075,302.67,298,300.59,538732,0
+CPAY.US,D,20260105,000000,300.27,312.92,298.35,308.61,455525,0
+CPAY.US,D,20260106,000000,313.08,317.7,308.537,317.63,470050,0
+CPAY.US,D,20260107,000000,319.91,322.575,316.36,320.62,529895,0
+CPAY.US,D,20260108,000000,319.3,332.56,317.02,331.41,924838,0
+CPAY.US,D,20260109,000000,330.05,334.6999,329.575,331.5,661454,0
+CPAY.US,D,20260112,000000,329.445,332.09,323.57,330.73,513925,0
+CPAY.US,D,20260113,000000,330.35,333,326.855,331.09,587440,0
+CPAY.US,D,20260114,000000,328.835,331.36,325.36,327.77,542307,0
+CPAY.US,D,20260115,000000,329.455,331.95,326.5,330.77,354972,0
+CPAY.US,D,20260116,000000,328.02,331.545,320.64,320.66,592455,0
+CPAY.US,D,20260120,000000,314.95,321.23,305.19,305.25,596908,0
+CPAY.US,D,20260121,000000,307.595,321.665,307.595,316.45,438656,0
+CPAY.US,D,20260122,000000,317.157,327.54,316.98,327.14,375704,0
+CPAY.US,D,20260123,000000,325.295,325.295,318.42,320.52,514474,0
+CPAY.US,D,20260126,000000,327.7075,328.62,322.97,324,461168,0
+CPAY.US,D,20260127,000000,323.25,324.125,315.11,317.96,306558,0
+CPAY.US,D,20260128,000000,317.82,320.34,314.67,317.64,308442,0
+CPAY.US,D,20260129,000000,320.76,322.45,314.9567,322.34,448154,0
+CPAY.US,D,20260130,000000,320.86,320.86,309.585,314.63,466994,0
+CPAY.US,D,20260202,000000,311.0025,315.695,304.27,304.87,1345825,0
+CPAY.US,D,20260203,000000,301.1,302.01,290.97,292.23,1291493,0
+CPAY.US,D,20260204,000000,290.23,301.64,288.82,300.28,1179272,0
+CPAY.US,D,20260205,000000,324.35,337.78,320,335,1334972,0
+CPAY.US,D,20260206,000000,336.85,354.58,336.85,354.19,892372,0
+CPAY.US,D,20260209,000000,354.89,361.23,351.22,355.91,630500,0
+CPAY.US,D,20260210,000000,357.82,361.99,351.53,356.38,497186,0
+CPAY.US,D,20260211,000000,356.87,358.46,344.8,346.61,678250,0
+CPAY.US,D,20260212,000000,349.29,355.55,320.93,321.32,837180,0
+CPAY.US,D,20260213,000000,323.095,338.89,319.84,337.12,1304056,0
+CPAY.US,D,20260217,000000,337.5,347.98,337.5,342.51,949885,0
+CPAY.US,D,20260218,000000,342.95,350.04,342.31,349.19,771945,0
diff --git a/daily/us/nyse stocks/1/crbd.us.txt b/daily/us/nyse stocks/1/crbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30ad915eb4e3baa4dcb61cf76197b9d1c307a094
--- /dev/null
+++ b/daily/us/nyse stocks/1/crbd.us.txt	
@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRBD.US,D,20241211,000000,25.53,25.645,25.53,25.56,856119,0
+CRBD.US,D,20241212,000000,25.5731,25.58,25.5,25.58,675239,0
+CRBD.US,D,20241213,000000,25.64,25.64,25.5,25.51,344353,0
+CRBD.US,D,20241216,000000,25.48,25.54,25.43,25.5,155893,0
+CRBD.US,D,20241217,000000,25.5,25.57,25.42,25.45,296155,0
+CRBD.US,D,20241218,000000,25.45,25.55,25.36,25.39,218180,0
+CRBD.US,D,20241219,000000,25.42,25.47,25.1701,25.39,924389,0
+CRBD.US,D,20241220,000000,25.4,25.44,25.36,25.42,370745,0
+CRBD.US,D,20241223,000000,25.4,25.47,25.34,25.35,272222,0
+CRBD.US,D,20241224,000000,25.3,25.35,25.26,25.3,57809,0
+CRBD.US,D,20241226,000000,25.4025,25.41,25.27,25.39,69861,0
+CRBD.US,D,20241227,000000,25.3525,25.45,25.3,25.379,75062,0
+CRBD.US,D,20241230,000000,25.29,25.6,25.28,25.41,270751,0
+CRBD.US,D,20241231,000000,25.48,25.55,25.31,25.49,2836135,0
+CRBD.US,D,20250102,000000,25.5,25.55,25.38,25.42,235222,0
+CRBD.US,D,20250103,000000,25.4999,25.5,25.3404,25.45,287973,0
+CRBD.US,D,20250106,000000,25.3856,25.45,25.13,25.19,233112,0
+CRBD.US,D,20250107,000000,25.1306,25.16,24.67,24.78,178787,0
+CRBD.US,D,20250108,000000,24.72,24.82,24.56,24.6,52283,0
+CRBD.US,D,20250110,000000,24.51,24.51,23.77,24,113447,0
+CRBD.US,D,20250113,000000,23.98,23.98,23.55,23.91,93037,0
+CRBD.US,D,20250114,000000,23.8775,24.01,23.8601,23.99,57527,0
+CRBD.US,D,20250115,000000,24.25,24.4299,24.1601,24.36,70469,0
+CRBD.US,D,20250116,000000,24.31,24.48,24.24,24.27,39328,0
+CRBD.US,D,20250117,000000,24.335,24.43,24.2217,24.35,59871,0
+CRBD.US,D,20250121,000000,24.4,24.86,24.3,24.79,78244,0
+CRBD.US,D,20250122,000000,24.735,24.8,24.66,24.79,49137,0
+CRBD.US,D,20250123,000000,24.64,25.12,24.578,25.07,112376,0
+CRBD.US,D,20250124,000000,25.13,25.29,25.1,25.26,58309,0
+CRBD.US,D,20250127,000000,25.1782,25.4,25.1,25.24,73520,0
+CRBD.US,D,20250128,000000,25.21,25.24,24.97,25,93557,0
+CRBD.US,D,20250129,000000,25.08,25.08,24.755,24.83,33188,0
+CRBD.US,D,20250130,000000,24.85,25,24.76,25,55014,0
+CRBD.US,D,20250131,000000,24.94,24.9793,24.64,24.64,28918,0
+CRBD.US,D,20250203,000000,24.51,24.7999,24.5,24.68,34939,0
+CRBD.US,D,20250204,000000,24.68,24.8,24.6,24.7,44673,0
+CRBD.US,D,20250205,000000,24.73,24.86,24.72,24.81,36906,0
+CRBD.US,D,20250206,000000,24.82,24.9858,24.81,24.88,43610,0
+CRBD.US,D,20250207,000000,24.87,24.94,24.85,24.94,46542,0
+CRBD.US,D,20250210,000000,24.9999,25.07,24.91,24.98,32104,0
+CRBD.US,D,20250211,000000,25.03,25.05,24.9501,25.01,44504,0
+CRBD.US,D,20250212,000000,25.07,25.07,24.79,24.96,44327,0
+CRBD.US,D,20250213,000000,24.9779,25.17,24.9779,25.12,58352,0
+CRBD.US,D,20250214,000000,25.21,25.35,25.12,25.16,24846,0
+CRBD.US,D,20250218,000000,25.31,25.33,25.1,25.1,112759,0
+CRBD.US,D,20250219,000000,25.16,25.2288,25.08,25.13,15792,0
+CRBD.US,D,20250220,000000,25.2,25.25,25.06,25.13,309340,0
+CRBD.US,D,20250221,000000,25.17,25.25,25.11,25.13,66278,0
+CRBD.US,D,20250224,000000,25.155,25.29,25.1201,25.28,98763,0
+CRBD.US,D,20250225,000000,25.43,25.58,25.25,25.31,137541,0
+CRBD.US,D,20250226,000000,25.39,25.4,25.19,25.24,50708,0
+CRBD.US,D,20250227,000000,25.29,25.39,25.15,25.24,28873,0
+CRBD.US,D,20250228,000000,24.84,24.96,24.84,24.96,28592,0
+CRBD.US,D,20250303,000000,25.01,25.2,25,25.16,85000,0
+CRBD.US,D,20250304,000000,25.05,25.16,24.84,25.05,39321,0
+CRBD.US,D,20250305,000000,24.98,25.12,24.93,24.99,49228,0
+CRBD.US,D,20250306,000000,25.02,25.0799,24.91,24.99,39650,0
+CRBD.US,D,20250307,000000,25.03,25.2699,24.92,25.02,35628,0
+CRBD.US,D,20250310,000000,25.0662,25.25,24.84,25.07,22994,0
+CRBD.US,D,20250311,000000,25.12,25.14,24.79,25.05,40684,0
+CRBD.US,D,20250312,000000,25.14,25.14,24.86,24.98,37335,0
+CRBD.US,D,20250313,000000,25.1575,25.1575,24.93,24.93,41638,0
+CRBD.US,D,20250314,000000,25.07,25.225,24.99,25.11,31750,0
+CRBD.US,D,20250317,000000,25.08,25.347,24.85,24.94,125111,0
+CRBD.US,D,20250318,000000,24.94,24.9598,24.82,24.88,21710,0
+CRBD.US,D,20250319,000000,24.85,24.929,24.75,24.83,38240,0
+CRBD.US,D,20250320,000000,24.9,24.9913,24.76,24.85,35814,0
+CRBD.US,D,20250321,000000,24.91,24.91,24.79,24.79,33237,0
+CRBD.US,D,20250324,000000,24.88,24.96,24.71,24.75,108695,0
+CRBD.US,D,20250325,000000,24.795,24.83,24.71,24.83,18786,0
+CRBD.US,D,20250326,000000,24.839,24.84,24.65,24.69,33159,0
+CRBD.US,D,20250327,000000,24.6501,24.789,24.6501,24.74,48819,0
+CRBD.US,D,20250328,000000,24.725,24.79,24.66,24.68,51743,0
+CRBD.US,D,20250331,000000,24.66,24.89,24.47,24.88,606745,0
+CRBD.US,D,20250401,000000,24.765,24.8985,24.765,24.82,15804,0
+CRBD.US,D,20250402,000000,24.8101,24.97,24.81,24.83,39784,0
+CRBD.US,D,20250403,000000,24.725,24.725,24.31,24.625,40442,0
+CRBD.US,D,20250404,000000,24.36,24.68,24.2,24.65,61674,0
+CRBD.US,D,20250407,000000,24.23,24.65,23.58,24.38,186537,0
+CRBD.US,D,20250408,000000,24.625,24.81,24.38,24.59,123786,0
+CRBD.US,D,20250409,000000,24.54,24.8759,24.3,24.85,75541,0
+CRBD.US,D,20250410,000000,24.57,24.86,24.36,24.47,50494,0
+CRBD.US,D,20250411,000000,24.2,24.48,24,24.17,94573,0
+CRBD.US,D,20250414,000000,24.17,24.4499,24.0401,24.23,20937,0
+CRBD.US,D,20250415,000000,24.23,24.23,24.03,24.05,96308,0
+CRBD.US,D,20250416,000000,23.98,24.1,23.83,23.83,87464,0
+CRBD.US,D,20250417,000000,24.01,24.1955,23.84,23.86,18815,0
+CRBD.US,D,20250421,000000,23.77,23.8999,23.73,23.75,24662,0
+CRBD.US,D,20250422,000000,23.91,24.01,23.75,23.86,29732,0
+CRBD.US,D,20250423,000000,24.07,24.198,23.98,24.11,60849,0
+CRBD.US,D,20250424,000000,24.14,24.2,23.94,24.04,65826,0
+CRBD.US,D,20250425,000000,24.08,24.13,23.69,23.82,40406,0
+CRBD.US,D,20250428,000000,23.86,23.95,23.84,23.95,46041,0
+CRBD.US,D,20250429,000000,23.845,24.12,23.845,23.92,79971,0
+CRBD.US,D,20250430,000000,23.85,23.96,23.61,23.86,299933,0
+CRBD.US,D,20250501,000000,23.93,24.02,23.58,23.76,48883,0
+CRBD.US,D,20250502,000000,23.79,23.89,23.7177,23.82,43950,0
+CRBD.US,D,20250505,000000,23.87,23.99,23.78,23.85,37547,0
+CRBD.US,D,20250506,000000,19.76,23.92,19.76,23.75,48915,0
+CRBD.US,D,20250507,000000,23.84,23.9,23.8,23.81,29877,0
+CRBD.US,D,20250508,000000,23.9,23.92,23.75,23.82,45698,0
+CRBD.US,D,20250509,000000,23.83,23.92,23.75,23.78,29402,0
+CRBD.US,D,20250512,000000,23.91,24.01,23.78,23.85,46769,0
+CRBD.US,D,20250513,000000,23.82,23.92,23.73,23.86,51498,0
+CRBD.US,D,20250514,000000,23.83,23.91,23.75,23.8,51711,0
+CRBD.US,D,20250515,000000,23.8,24.06,23.8,23.92,37223,0
+CRBD.US,D,20250516,000000,23.84,24.02,23.82,23.87,23502,0
+CRBD.US,D,20250519,000000,23.84,24,23.79,23.8,108670,0
+CRBD.US,D,20250520,000000,23.81,23.9,23.61,23.66,83843,0
+CRBD.US,D,20250521,000000,23.57,23.67,23.26,23.37,51241,0
+CRBD.US,D,20250522,000000,23.23,23.36,23.16,23.27,27422,0
+CRBD.US,D,20250523,000000,23.26,23.31,23.1,23.19,24448,0
+CRBD.US,D,20250527,000000,23.345,23.47,23.3,23.47,35671,0
+CRBD.US,D,20250528,000000,23.5,23.55,23.31,23.4,50426,0
+CRBD.US,D,20250529,000000,23.53,23.56,23.32,23.32,37487,0
+CRBD.US,D,20250530,000000,23,23.06,22.77,22.77,99612,0
+CRBD.US,D,20250602,000000,22.79,22.89,22.69,22.78,71996,0
+CRBD.US,D,20250603,000000,22.81,22.89,22.57,22.63,62791,0
+CRBD.US,D,20250604,000000,22.65,22.95,22.65,22.89,118267,0
+CRBD.US,D,20250605,000000,22.83,22.99,22.71,22.79,45151,0
+CRBD.US,D,20250606,000000,22.88,22.88,22.7,22.73,31458,0
+CRBD.US,D,20250609,000000,22.7,22.88,22.7,22.84,71132,0
+CRBD.US,D,20250610,000000,22.8393,22.8393,22.65,22.71,48565,0
+CRBD.US,D,20250611,000000,22.71,22.78,22.66,22.68,41716,0
+CRBD.US,D,20250612,000000,22.76,22.77,22.66,22.72,33737,0
+CRBD.US,D,20250613,000000,22.6,22.77,22.6,22.73,47570,0
+CRBD.US,D,20250616,000000,22.77,22.9,22.53,22.64,131506,0
+CRBD.US,D,20250617,000000,22.76,22.83,22.6701,22.76,43915,0
+CRBD.US,D,20250618,000000,22.61,22.82,22.6,22.71,45235,0
+CRBD.US,D,20250620,000000,22.73,22.84,22.72,22.77,28662,0
+CRBD.US,D,20250623,000000,22.76,22.85,22.72,22.76,38542,0
+CRBD.US,D,20250624,000000,22.7201,23.009,22.7201,22.89,56844,0
+CRBD.US,D,20250625,000000,22.8701,23.0285,22.82,23,90385,0
+CRBD.US,D,20250626,000000,22.99,23.16,22.99,23.13,28692,0
+CRBD.US,D,20250627,000000,23.15,23.2,22.95,23.1,72676,0
+CRBD.US,D,20250630,000000,23.19,23.23,22.99,23,136137,0
+CRBD.US,D,20250701,000000,23.07,23.405,23.07,23.335,49804,0
+CRBD.US,D,20250702,000000,23.295,23.64,23.2,23.5,46542,0
+CRBD.US,D,20250703,000000,23.55,23.67,23.09,23.2,101430,0
+CRBD.US,D,20250707,000000,23.24,23.38,23.18,23.2,234957,0
+CRBD.US,D,20250708,000000,23.21,23.2391,23.16,23.16,35248,0
+CRBD.US,D,20250709,000000,23.34,23.37,23.165,23.21,78752,0
+CRBD.US,D,20250710,000000,23.18,23.25,23.17,23.21,75757,0
+CRBD.US,D,20250711,000000,23.2399,23.24,23.05,23.12,64960,0
+CRBD.US,D,20250714,000000,23.05,23.2,23.0101,23.1,169255,0
+CRBD.US,D,20250715,000000,23.12,23.15,22.89,22.94,148132,0
+CRBD.US,D,20250716,000000,22.95,23.1,22.91,23.04,46089,0
+CRBD.US,D,20250717,000000,23.03,23.99,23.03,23.91,159693,0
+CRBD.US,D,20250718,000000,23.81,23.94,23.66,23.94,42179,0
+CRBD.US,D,20250721,000000,23.98,24.1192,23.81,24,39027,0
+CRBD.US,D,20250722,000000,23.945,24.05,23.8201,24,39717,0
+CRBD.US,D,20250723,000000,24.08,24.09,23.82,23.91,35340,0
+CRBD.US,D,20250724,000000,23.76,24.08,23.4,23.84,31698,0
+CRBD.US,D,20250725,000000,23.9702,24.075,23.86,23.9,29180,0
+CRBD.US,D,20250728,000000,23.98,24.11,23.87,24.02,27441,0
+CRBD.US,D,20250729,000000,24.04,24.14,23.99,24.03,32253,0
+CRBD.US,D,20250730,000000,24.134,24.45,24.13,24.3,48689,0
+CRBD.US,D,20250731,000000,24.335,24.55,24.01,24.29,74998,0
+CRBD.US,D,20250801,000000,24.3,24.37,24.15,24.36,18753,0
+CRBD.US,D,20250804,000000,24.48,24.9263,24.35,24.35,80803,0
+CRBD.US,D,20250805,000000,24.56,24.65,24.27,24.34,15175,0
+CRBD.US,D,20250806,000000,24.41,24.48,24.13,24.23,27536,0
+CRBD.US,D,20250807,000000,24.41,24.41,24.07,24.11,35560,0
+CRBD.US,D,20250808,000000,24.24,24.3899,24.1,24.27,37564,0
+CRBD.US,D,20250811,000000,24.6,24.6,24.27,24.42,34018,0
+CRBD.US,D,20250812,000000,24.52,24.615,24.36,24.51,72230,0
+CRBD.US,D,20250813,000000,24.63,24.8585,24.58,24.82,41595,0
+CRBD.US,D,20250814,000000,24.8885,24.94,24.7601,24.78,78334,0
+CRBD.US,D,20250815,000000,24.875,24.98,24.76,24.8,26625,0
+CRBD.US,D,20250818,000000,24.8101,24.97,24.81,24.97,41621,0
+CRBD.US,D,20250819,000000,24.98,24.98,24.71,24.85,57440,0
+CRBD.US,D,20250820,000000,24.9,24.92,24.78,24.87,36839,0
+CRBD.US,D,20250821,000000,24.86,24.89,24.72,24.78,39142,0
+CRBD.US,D,20250822,000000,24.79,25.2,24.79,24.98,33813,0
+CRBD.US,D,20250825,000000,25.08,25.1,24.925,24.98,23232,0
+CRBD.US,D,20250826,000000,25.04,25.24,24.7,24.7,37744,0
+CRBD.US,D,20250827,000000,24.84,24.9,24.7,24.73,41505,0
+CRBD.US,D,20250828,000000,24.785,24.86,24.6,24.62,34188,0
+CRBD.US,D,20250829,000000,24.29,24.39,23.8,24,82548,0
+CRBD.US,D,20250902,000000,23.79,24.2,23.79,24.08,24579,0
+CRBD.US,D,20250903,000000,24.1999,24.39,24.12,24.38,33798,0
+CRBD.US,D,20250904,000000,24.43,24.83,24.41,24.83,35028,0
+CRBD.US,D,20250905,000000,24.92,25.09,24.79,25.09,23330,0
+CRBD.US,D,20250908,000000,25.19,25.19,24.55,24.55,60438,0
+CRBD.US,D,20250909,000000,24.65,24.7,24.19,24.22,65427,0
+CRBD.US,D,20250910,000000,24.34,25.06,24.2,25.02,53415,0
+CRBD.US,D,20250911,000000,24.89,25.31,24.81,25.25,55452,0
+CRBD.US,D,20250912,000000,25.25,25.25,24.864,25,46826,0
+CRBD.US,D,20250915,000000,25.16,25.3399,24.96,25.09,47409,0
+CRBD.US,D,20250916,000000,25.17,25.17,24.61,24.79,31089,0
+CRBD.US,D,20250917,000000,24.84,25.24,24.82,24.95,35218,0
+CRBD.US,D,20250918,000000,24.95,25.1484,24.9101,25.06,35157,0
+CRBD.US,D,20250919,000000,25.1075,25.201338,24.91,25,24973,0
+CRBD.US,D,20250922,000000,25.16,25.18,24.8,24.84,30514,0
+CRBD.US,D,20250923,000000,24.8501,25.09,24.77,25.02,16764,0
+CRBD.US,D,20250924,000000,24.8375,25.08,24.76,25,33765,0
+CRBD.US,D,20250925,000000,24.84,25,24.56,24.69,34111,0
+CRBD.US,D,20250926,000000,24.65,25,24.65,24.993,30408,0
+CRBD.US,D,20250929,000000,24.96,25,24.7516,24.95,35204,0
+CRBD.US,D,20250930,000000,24.94,24.95,24.29,24.55,120311,0
+CRBD.US,D,20251001,000000,24.69,25,24.39,24.9501,47452,0
+CRBD.US,D,20251002,000000,24.9899,25.08,24.75,25,83711,0
+CRBD.US,D,20251003,000000,25.07,25.0978,24.92,24.99,38251,0
+CRBD.US,D,20251006,000000,25,25.07,24.83,24.98,46760,0
+CRBD.US,D,20251007,000000,24.99,25.08,24.61,24.69,49076,0
+CRBD.US,D,20251008,000000,24.88,24.98,24.62,24.65,48142,0
+CRBD.US,D,20251009,000000,24.755,24.78,24.4895,24.68,24781,0
+CRBD.US,D,20251010,000000,24.75,24.9399,24.27,24.54,24532,0
+CRBD.US,D,20251013,000000,24.67,24.92,24.46,24.64,22092,0
+CRBD.US,D,20251014,000000,24.6301,24.8284,24.37,24.57,28652,0
+CRBD.US,D,20251015,000000,24.7,24.92,24.57,24.8,26815,0
+CRBD.US,D,20251016,000000,24.77,24.94,24.77,24.81,18015,0
+CRBD.US,D,20251017,000000,24.88,25.08,24.83,24.97,99814,0
+CRBD.US,D,20251020,000000,25.06,25.1,24.955,25.1,26126,0
+CRBD.US,D,20251021,000000,25.05,25.1,24.95,24.95,21089,0
+CRBD.US,D,20251022,000000,24.984,25.09,24.8,24.84,18600,0
+CRBD.US,D,20251023,000000,24.98,25,24.82,24.91,31270,0
+CRBD.US,D,20251024,000000,24.95,25.02,24.87,24.93,24361,0
+CRBD.US,D,20251027,000000,25,25.07,24.9101,24.96,22219,0
+CRBD.US,D,20251028,000000,24.96,25.08,24.75,24.84,42984,0
+CRBD.US,D,20251029,000000,24.75,24.9499,24.75,24.83,29295,0
+CRBD.US,D,20251030,000000,24.7625,24.92,24.74,24.82,18100,0
+CRBD.US,D,20251031,000000,24.83,24.8999,24.76,24.8,34661,0
+CRBD.US,D,20251103,000000,24.82,24.919,24.7596,24.85,33311,0
+CRBD.US,D,20251104,000000,24.78,24.86,24.75,24.78,31836,0
+CRBD.US,D,20251105,000000,24.78,24.9799,24.77,24.83,44140,0
+CRBD.US,D,20251106,000000,25,25,24.8,24.86,19658,0
+CRBD.US,D,20251107,000000,24.82,24.935,24.81,24.88,30288,0
+CRBD.US,D,20251110,000000,24.97,25.1,24.8182,24.92,40636,0
+CRBD.US,D,20251111,000000,25.0613,25.1861,24.81,24.95,24961,0
+CRBD.US,D,20251112,000000,24.925,24.95,24.72,24.8,29517,0
+CRBD.US,D,20251113,000000,24.91,24.95,24.43,24.5,113587,0
+CRBD.US,D,20251114,000000,24.3101,24.806,24.31,24.72,35623,0
+CRBD.US,D,20251117,000000,24.72,24.79,24.37,24.69,39906,0
+CRBD.US,D,20251118,000000,24.62,24.8499,24.4,24.48,41821,0
+CRBD.US,D,20251119,000000,24.41,24.59,24.37,24.41,27969,0
+CRBD.US,D,20251120,000000,24.48,24.48,23.77,24.12,66622,0
+CRBD.US,D,20251121,000000,23.99,24.2,23.83,24.03,47616,0
+CRBD.US,D,20251124,000000,24.06,24.345,23.66,23.82,107644,0
+CRBD.US,D,20251125,000000,23.74,23.8928,23.61,23.62,106541,0
+CRBD.US,D,20251126,000000,23.7388,23.75,23.57,23.74,58336,0
+CRBD.US,D,20251128,000000,23.7418,23.79,23.7,23.75,22066,0
+CRBD.US,D,20251201,000000,23.33,23.5,22.97,23.15,104895,0
+CRBD.US,D,20251202,000000,23.07,23.21,22.91,23.05,140124,0
+CRBD.US,D,20251203,000000,23.033589,23.265,23.025,23.24,79619,0
+CRBD.US,D,20251204,000000,23.16,23.28,22.94,23.14,138125,0
+CRBD.US,D,20251205,000000,23.09,23.2,22.93,23,204308,0
+CRBD.US,D,20251208,000000,22.98,23.37,22.93,23.25,237901,0
+CRBD.US,D,20251209,000000,23.235,23.5406,23.13,23.33,84206,0
+CRBD.US,D,20251210,000000,23.22,23.36,23.14,23.33,56146,0
+CRBD.US,D,20251211,000000,23.25,23.37,23.13,23.21,194114,0
+CRBD.US,D,20251212,000000,23.145,23.24,23.05,23.15,76390,0
+CRBD.US,D,20251215,000000,23.1,23.25,23.1,23.19,73353,0
+CRBD.US,D,20251216,000000,23.15,23.25,23.14,23.24,78024,0
+CRBD.US,D,20251217,000000,23.24,23.32,23.14,23.22,87291,0
+CRBD.US,D,20251218,000000,23.25,23.499,23.17,23.31,78070,0
+CRBD.US,D,20251219,000000,23.33,23.4699,23.1618,23.34,66046,0
+CRBD.US,D,20251222,000000,23.25,23.4,23.2,23.3,125658,0
+CRBD.US,D,20251223,000000,23.2,23.26,23.04,23.1,110883,0
+CRBD.US,D,20251224,000000,23.11,23.17,23.11,23.17,26264,0
+CRBD.US,D,20251226,000000,23.175,23.34,23.13,23.19,62290,0
+CRBD.US,D,20251229,000000,23.15,23.2999,23.06,23.12,69017,0
+CRBD.US,D,20251230,000000,23.13,23.17,23.0501,23.08,101725,0
+CRBD.US,D,20251231,000000,23.11,23.27,23.05,23.25,61248,0
+CRBD.US,D,20260102,000000,23.28,23.61,23.15,23.61,52446,0
+CRBD.US,D,20260105,000000,23.57,23.97,23.53,23.66,203850,0
+CRBD.US,D,20260106,000000,23.78,23.8377,23.52,23.53,44227,0
+CRBD.US,D,20260107,000000,23.63,23.6582,23.47,23.54,62673,0
+CRBD.US,D,20260108,000000,23.44,23.84,23.44,23.72,40614,0
+CRBD.US,D,20260109,000000,23.64,23.905,23.63,23.9,69839,0
+CRBD.US,D,20260112,000000,23.775,23.98,23.7,23.97,68111,0
+CRBD.US,D,20260113,000000,23.943,24,23.74,23.76,45221,0
+CRBD.US,D,20260114,000000,23.86,23.95,23.76,23.88,39819,0
+CRBD.US,D,20260115,000000,23.84,23.95,23.76,23.89,61238,0
+CRBD.US,D,20260116,000000,23.93,23.93,23.7732,23.86,47790,0
+CRBD.US,D,20260120,000000,23.69,24,23.58,23.95,72363,0
+CRBD.US,D,20260121,000000,24,24.22,23.8801,24.22,70640,0
+CRBD.US,D,20260122,000000,24.19,24.47,24.02,24.08,81409,0
+CRBD.US,D,20260123,000000,24.02,24.36,24.02,24.12,38435,0
+CRBD.US,D,20260126,000000,24.135,24.4,24.05,24.18,41346,0
+CRBD.US,D,20260127,000000,24.15,24.2494,23.88,24.02,66989,0
+CRBD.US,D,20260128,000000,24.05,24.2,23.94,24.18,41030,0
+CRBD.US,D,20260129,000000,24.01,24.25,23.95,24.02,61667,0
+CRBD.US,D,20260130,000000,24.03,24.1283,23.88,23.91,72775,0
+CRBD.US,D,20260202,000000,24.013,24.24,23.93,24.04,39784,0
+CRBD.US,D,20260203,000000,24.11,24.1445,23.53,23.98,37866,0
+CRBD.US,D,20260204,000000,23.905,24.03,23.7501,23.9999,24468,0
+CRBD.US,D,20260205,000000,24.03,24.03,23.76,23.9,26219,0
+CRBD.US,D,20260206,000000,24.04,24.09,23.7901,23.99,37745,0
+CRBD.US,D,20260209,000000,23.93,24.19,23.88,24.16,29773,0
+CRBD.US,D,20260210,000000,24.21,24.33,24.184,24.32,27412,0
+CRBD.US,D,20260211,000000,24.395,24.4,24.21,24.34,57926,0
+CRBD.US,D,20260212,000000,24.46,24.46,24.3,24.37,23356,0
+CRBD.US,D,20260213,000000,24.31,24.5199,24.27,24.38,35906,0
+CRBD.US,D,20260217,000000,24.475,24.7,24.3501,24.655,57850,0
+CRBD.US,D,20260218,000000,24.67,24.76,24.415,24.57,25591,0
diff --git a/daily/us/nyse stocks/1/crd-b.us.txt b/daily/us/nyse stocks/1/crd-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a84922eb29104dabeb7c2ea034ac4c8c70185a40
--- /dev/null
+++ b/daily/us/nyse stocks/1/crd-b.us.txt	
@@ -0,0 +1,3894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRD-B.US,D,20100823,000000,2.10747,2.16397,2.01937,2.02714,39785.679811543,0
+CRD-B.US,D,20100824,000000,2.011,2.26054,2.011,2.1561,63719.196588408,0
+CRD-B.US,D,20100825,000000,2.13966,2.24469,2.13966,2.22018,30547.496579605,0
+CRD-B.US,D,20100826,000000,2.22018,2.23633,2.1561,2.17983,17915.946844396,0
+CRD-B.US,D,20100827,000000,2.18838,2.26872,2.14793,2.26054,44248.470909785,0
+CRD-B.US,D,20100830,000000,2.24469,2.26054,2.14793,2.14793,32491.998415267,0
+CRD-B.US,D,20100831,000000,2.19607,2.26872,2.13197,2.14793,34738.818357586,0
+CRD-B.US,D,20100901,000000,2.17983,2.31685,2.17983,2.29264,55581.286737834,0
+CRD-B.US,D,20100902,000000,2.22855,2.34895,2.22855,2.34895,39386.702174189,0
+CRD-B.US,D,20100903,000000,2.301,2.41341,2.301,2.41341,56841.973808442,0
+CRD-B.US,D,20100907,000000,2.40545,2.40545,2.34106,2.37335,41224.261550355,0
+CRD-B.US,D,20100908,000000,2.38969,2.40545,2.37335,2.40545,11438.729994665,0
+CRD-B.US,D,20100909,000000,2.44571,2.49365,2.40545,2.45368,17923.144894554,0
+CRD-B.US,D,20100910,000000,2.46165,2.50998,2.36519,2.38094,74405.216195074,0
+CRD-B.US,D,20100913,000000,2.40545,2.48587,2.36519,2.48587,45112.2369288,0
+CRD-B.US,D,20100914,000000,2.47779,2.49365,2.36519,2.38094,28696.569396002,0
+CRD-B.US,D,20100915,000000,2.36519,2.45368,2.36519,2.38969,55417.788169949,0
+CRD-B.US,D,20100916,000000,2.38094,2.38094,2.22855,2.26054,20057.880912976,0
+CRD-B.US,D,20100917,000000,2.27648,2.27648,2.17224,2.17983,77035.589381551,0
+CRD-B.US,D,20100920,000000,2.17983,2.22018,2.14793,2.17224,63980.382979871,0
+CRD-B.US,D,20100921,000000,2.16397,2.16397,2.04348,2.06761,56076.923905887,0
+CRD-B.US,D,20100922,000000,2.05147,2.06761,1.9547,1.9547,70259.139303804,0
+CRD-B.US,D,20100923,000000,1.94691,1.99486,1.89051,1.90646,34343.953891751,0
+CRD-B.US,D,20100924,000000,1.91492,2.03541,1.90646,2.011,56801.870386132,0
+CRD-B.US,D,20100927,000000,2.01937,2.01937,1.97094,1.97094,14374.506166436,0
+CRD-B.US,D,20100928,000000,1.9789,2.05953,1.9547,1.99486,33305.378083174,0
+CRD-B.US,D,20100929,000000,1.98747,1.98747,1.93077,1.96276,32581.459895809,0
+CRD-B.US,D,20100930,000000,1.9789,2.03541,1.9547,1.9547,43588.306880967,0
+CRD-B.US,D,20101001,000000,1.96276,1.96276,1.91492,1.93846,25790.613717746,0
+CRD-B.US,D,20101004,000000,1.93846,1.96276,1.91492,1.91492,22462.0296659,0
+CRD-B.US,D,20101005,000000,1.93846,2.11593,1.9226,2.08355,46716.373821255,0
+CRD-B.US,D,20101006,000000,2.08355,2.11593,2.06761,2.10747,44051.038676868,0
+CRD-B.US,D,20101007,000000,2.13197,2.16397,2.09181,2.10747,34817.996909329,0
+CRD-B.US,D,20101008,000000,2.06761,2.1561,2.06761,2.14793,33730.063042523,0
+CRD-B.US,D,20101011,000000,2.14793,2.19607,2.13966,2.17224,28045.660003102,0
+CRD-B.US,D,20101012,000000,2.1561,2.17224,2.12361,2.1561,21793.639294043,0
+CRD-B.US,D,20101013,000000,2.17983,2.301,2.11593,2.26054,63165.975019086,0
+CRD-B.US,D,20101014,000000,2.26872,2.34106,2.26054,2.301,54021.366439209,0
+CRD-B.US,D,20101015,000000,2.31685,2.31685,2.2123,2.301,44101.425027976,0
+CRD-B.US,D,20101018,000000,2.31685,2.32482,2.27648,2.28504,46268.038125671,0
+CRD-B.US,D,20101019,000000,2.26054,2.26872,1.99486,2.19607,68456.541885552,0
+CRD-B.US,D,20101020,000000,2.2123,2.23633,2.17224,2.2123,28257.488336336,0
+CRD-B.US,D,20101021,000000,2.22855,2.22855,2.12361,2.16397,20463.02830761,0
+CRD-B.US,D,20101022,000000,2.17983,2.2123,2.17224,2.17983,32073.483213197,0
+CRD-B.US,D,20101025,000000,2.18838,2.2123,2.17224,2.18838,24998.828200315,0
+CRD-B.US,D,20101026,000000,2.20414,2.22018,2.17224,2.18838,24339.692464377,0
+CRD-B.US,D,20101027,000000,2.16397,2.19607,2.04348,2.09988,51400.247888651,0
+CRD-B.US,D,20101028,000000,2.12361,2.13197,2.03541,2.05147,16339.573859694,0
+CRD-B.US,D,20101029,000000,2.05147,2.11593,2.05147,2.05953,27865.708749141,0
+CRD-B.US,D,20101101,000000,2.09181,2.09181,1.99486,2.02714,46700.949428059,0
+CRD-B.US,D,20101102,000000,2.05953,2.17224,2.03541,2.17224,39406.239738905,0
+CRD-B.US,D,20101103,000000,2.16397,2.16397,2.05147,2.14793,19018.27681152,0
+CRD-B.US,D,20101104,000000,2.19607,2.44571,2.19607,2.43724,122423.40880213,0
+CRD-B.US,D,20101105,000000,2.44571,2.49365,2.42139,2.46982,50457.303317894,0
+CRD-B.US,D,20101108,000000,2.47779,2.79142,2.46982,2.7109,83778.105794263,0
+CRD-B.US,D,20101109,000000,2.72733,2.88002,2.72733,2.81574,74218.066890955,0
+CRD-B.US,D,20101110,000000,2.83169,2.99244,2.81574,2.97648,55241.950087507,0
+CRD-B.US,D,20101111,000000,2.92825,2.93623,2.78354,2.8558,145747.14790128,0
+CRD-B.US,D,20101112,000000,2.88002,2.88002,2.67103,2.78354,109605.73805568,0
+CRD-B.US,D,20101115,000000,2.78354,2.89617,2.71927,2.83976,25838.943483095,0
+CRD-B.US,D,20101116,000000,2.93623,2.93623,2.51806,2.7109,95921.216411578,0
+CRD-B.US,D,20101117,000000,2.71927,2.75116,2.65499,2.67862,52091.260703862,0
+CRD-B.US,D,20101118,000000,2.7109,2.75116,2.67862,2.71927,69990.754862182,0
+CRD-B.US,D,20101119,000000,2.69476,2.7674,2.68727,2.74338,56790.559164454,0
+CRD-B.US,D,20101122,000000,2.74338,2.8236,2.67862,2.67862,44721.485634483,0
+CRD-B.US,D,20101123,000000,2.66286,2.71927,2.46165,2.46982,45415.583328335,0
+CRD-B.US,D,20101124,000000,2.53401,2.61433,2.52603,2.55822,62564.423684415,0
+CRD-B.US,D,20101126,000000,2.65499,2.65499,2.56629,2.56629,11246.439226146,0
+CRD-B.US,D,20101129,000000,2.54218,2.60665,2.44571,2.55822,107157.37270892,0
+CRD-B.US,D,20101130,000000,2.51806,2.51806,2.33309,2.37335,523148.11575927,0
+CRD-B.US,D,20101201,000000,2.42965,2.50998,2.32482,2.32482,156556.56265352,0
+CRD-B.US,D,20101202,000000,2.33309,2.41341,2.33309,2.38094,100664.731466,0
+CRD-B.US,D,20101203,000000,2.36519,2.47779,2.33309,2.47779,88709.798445685,0
+CRD-B.US,D,20101206,000000,2.47779,2.47779,2.41341,2.42965,75108.568524844,0
+CRD-B.US,D,20101207,000000,2.46165,2.50202,2.43724,2.46165,77318.36992349,0
+CRD-B.US,D,20101208,000000,2.47779,2.57446,2.39698,2.52603,89650.686430683,0
+CRD-B.US,D,20101209,000000,2.53401,2.58225,2.46165,2.55025,85000.746028322,0
+CRD-B.US,D,20101210,000000,2.55822,2.59849,2.55822,2.59849,51716.962095623,0
+CRD-B.US,D,20101213,000000,2.60665,2.60665,2.47779,2.51806,32926.966303414,0
+CRD-B.US,D,20101214,000000,2.53401,2.53401,2.46165,2.49365,84749.842565655,0
+CRD-B.US,D,20101215,000000,2.53401,2.55822,2.46165,2.53401,25854.367876293,0
+CRD-B.US,D,20101216,000000,2.53401,2.65499,2.51806,2.65499,58068.72721402,0
+CRD-B.US,D,20101217,000000,2.65499,2.7109,2.59041,2.7109,56154.045871871,0
+CRD-B.US,D,20101220,000000,2.67103,2.70332,2.61433,2.66286,89936.551851262,0
+CRD-B.US,D,20101221,000000,2.67862,2.80746,2.67103,2.80746,52966.337944555,0
+CRD-B.US,D,20101222,000000,2.81574,2.90394,2.74338,2.7995,28447.722519095,0
+CRD-B.US,D,20101223,000000,2.79142,2.81574,2.74338,2.80746,31210.745487063,0
+CRD-B.US,D,20101227,000000,2.80746,2.86397,2.78354,2.86397,25719.661509042,0
+CRD-B.US,D,20101228,000000,2.8558,2.8558,2.75923,2.77547,31845.202193887,0
+CRD-B.US,D,20101229,000000,2.79142,2.81574,2.74338,2.81574,23122.193694719,0
+CRD-B.US,D,20101230,000000,2.8236,2.88809,2.79142,2.86397,41045.338589273,0
+CRD-B.US,D,20101231,000000,2.8558,2.87194,2.71927,2.73502,63708.91365961,0
+CRD-B.US,D,20110103,000000,2.79142,2.8236,2.74338,2.81574,54711.350961541,0
+CRD-B.US,D,20110104,000000,2.83169,2.83169,2.7109,2.74338,33296.123447256,0
+CRD-B.US,D,20110105,000000,2.74338,2.8236,2.65499,2.75923,17057.32228978,0
+CRD-B.US,D,20110106,000000,2.75116,2.83169,2.73502,2.75116,20416.75512802,0
+CRD-B.US,D,20110107,000000,2.71927,2.7674,2.64681,2.75923,65196.853456651,0
+CRD-B.US,D,20110110,000000,2.73502,2.87194,2.65499,2.87194,43980.086468163,0
+CRD-B.US,D,20110111,000000,2.87194,2.95217,2.83169,2.95217,55365.345233081,0
+CRD-B.US,D,20110112,000000,2.95217,3.01665,2.9443,2.98475,30111.500398579,0
+CRD-B.US,D,20110113,000000,2.96861,2.99244,2.93623,2.96053,28946.444565789,0
+CRD-B.US,D,20110114,000000,2.99244,3.29041,2.97648,3.29041,109534.78584698,0
+CRD-B.US,D,20110118,000000,3.29041,3.29041,3.13753,3.1456,64089.382025128,0
+CRD-B.US,D,20110119,000000,3.13753,3.15377,2.96053,2.96053,78428.926233651,0
+CRD-B.US,D,20110120,000000,2.93623,2.99244,2.81574,2.83169,68736.237548851,0
+CRD-B.US,D,20110121,000000,2.87194,2.9443,2.84793,2.84793,31015.369839905,0
+CRD-B.US,D,20110124,000000,2.89617,3.01665,2.83169,2.83976,44021.218183354,0
+CRD-B.US,D,20110125,000000,2.81574,2.92008,2.81574,2.89617,43484.449300109,0
+CRD-B.US,D,20110126,000000,2.91211,2.98475,2.88809,2.96861,23023.47757826,0
+CRD-B.US,D,20110127,000000,2.97648,3.15377,2.96053,3.04096,41244.82740795,0
+CRD-B.US,D,20110128,000000,3.00867,3.04904,2.8236,2.8236,78311.700845356,0
+CRD-B.US,D,20110131,000000,2.7674,2.98475,2.7674,2.98475,55594.65454527,0
+CRD-B.US,D,20110201,000000,2.99244,3.21775,2.97648,3.16972,77189.833313517,0
+CRD-B.US,D,20110202,000000,3.13753,3.15377,3.11332,3.1456,15925.171829143,0
+CRD-B.US,D,20110203,000000,3.12927,3.13753,3.0891,3.12927,11295.797284376,0
+CRD-B.US,D,20110204,000000,3.10514,3.15377,3.02491,3.06508,36685.376779009,0
+CRD-B.US,D,20110207,000000,3.23391,3.34652,3.18587,3.31404,68376.335040928,0
+CRD-B.US,D,20110208,000000,3.32269,3.54753,3.32269,3.47518,76826.845926955,0
+CRD-B.US,D,20110209,000000,3.4672,3.51525,3.38688,3.49133,40320.392109028,0
+CRD-B.US,D,20110210,000000,3.45106,3.49949,3.45106,3.49949,72833.984674772,0
+CRD-B.US,D,20110211,000000,3.51525,3.74105,3.51525,3.64448,91221.917950986,0
+CRD-B.US,D,20110214,000000,3.83733,3.94984,3.7006,3.71655,71632.938591189,0
+CRD-B.US,D,20110215,000000,3.7889,3.85347,3.7006,3.72481,50004.854450791,0
+CRD-B.US,D,20110216,000000,3.71655,3.75681,3.68446,3.7006,46683.468449104,0
+CRD-B.US,D,20110218,000000,3.7889,3.83733,3.68446,3.74873,77162.069405764,0
+CRD-B.US,D,20110222,000000,3.74105,3.78122,3.57184,3.58021,92593.660652612,0
+CRD-B.US,D,20110223,000000,3.54753,3.80504,3.54753,3.59616,59718.108993187,0
+CRD-B.US,D,20110224,000000,3.62806,3.69233,3.54753,3.63622,73914.720491419,0
+CRD-B.US,D,20110225,000000,3.62027,3.69233,3.55569,3.62027,53658.379052647,0
+CRD-B.US,D,20110228,000000,3.49949,3.62027,3.49949,3.53965,61486.772746407,0
+CRD-B.US,D,20110301,000000,3.54753,3.57184,3.35458,3.37082,100733.62708895,0
+CRD-B.US,D,20110302,000000,3.39475,3.41906,3.33864,3.36266,63772.667818156,0
+CRD-B.US,D,20110303,000000,3.37082,3.55569,3.34652,3.53965,113569.80710723,0
+CRD-B.US,D,20110304,000000,3.53965,3.54753,3.37871,3.4108,44099.368442217,0
+CRD-B.US,D,20110307,000000,3.47518,3.47518,3.30674,3.37871,81953.914225535,0
+CRD-B.US,D,20110308,000000,3.37871,3.4108,3.29818,3.37082,69302.82692561,0
+CRD-B.US,D,20110309,000000,3.36266,3.39475,3.29818,3.33018,45259.282810608,0
+CRD-B.US,D,20110310,000000,3.21775,3.30674,3.1456,3.19375,103459.63151324,0
+CRD-B.US,D,20110311,000000,3.15377,3.25821,3.11332,3.21775,44692.69343385,0
+CRD-B.US,D,20110314,000000,3.11332,3.37871,3.11332,3.36266,64088.353732248,0
+CRD-B.US,D,20110315,000000,3.24995,3.38688,3.24995,3.33864,50934.431214111,0
+CRD-B.US,D,20110316,000000,3.33864,3.36266,3.24995,3.31404,78439.209162449,0
+CRD-B.US,D,20110317,000000,3.39475,3.39475,3.20161,3.23391,37694.132094072,0
+CRD-B.US,D,20110318,000000,3.23391,3.32269,3.1456,3.22612,151790.42515576,0
+CRD-B.US,D,20110321,000000,3.29818,3.44309,3.27417,3.44309,54229.081600924,0
+CRD-B.US,D,20110322,000000,3.45913,3.54753,3.44309,3.5237,25400.89071631,0
+CRD-B.US,D,20110323,000000,3.5237,3.56377,3.42695,3.53965,49877.346133698,0
+CRD-B.US,D,20110324,000000,3.53149,3.67629,3.53149,3.6684,43041.255068924,0
+CRD-B.US,D,20110325,000000,3.63622,3.7006,3.62027,3.6684,35536.773632295,0
+CRD-B.US,D,20110328,000000,3.76497,3.78122,3.6684,3.68446,50014.109086708,0
+CRD-B.US,D,20110329,000000,3.74873,3.91776,3.7006,3.91776,87985.88025832,0
+CRD-B.US,D,20110330,000000,3.92573,3.99828,3.88518,3.95792,63697.602437931,0
+CRD-B.US,D,20110331,000000,3.95792,3.97397,3.75681,3.82916,79109.656120065,0
+CRD-B.US,D,20110401,000000,3.8454,3.88518,3.72481,3.79737,77346.133831243,0
+CRD-B.US,D,20110404,000000,3.97397,4.07053,3.86164,3.98233,113843.33301326,0
+CRD-B.US,D,20110405,000000,4.0223,4.12714,3.9903,4.04631,148994.49681563,0
+CRD-B.US,D,20110406,000000,3.86164,4.0223,3.85347,3.94984,110353.30697928,0
+CRD-B.US,D,20110407,000000,3.9903,3.9903,3.83733,3.8454,58612.694147423,0
+CRD-B.US,D,20110408,000000,3.88518,3.9336,3.72481,3.73259,85445.996845266,0
+CRD-B.US,D,20110411,000000,3.71655,3.79737,3.63622,3.76497,87797.702661321,0
+CRD-B.US,D,20110412,000000,3.70876,3.89384,3.7006,3.87787,80160.571443199,0
+CRD-B.US,D,20110413,000000,3.89384,3.98233,3.83733,3.9336,109884.4054261,0
+CRD-B.US,D,20110414,000000,3.90133,4.03027,3.90133,3.99828,60030.710028639,0
+CRD-B.US,D,20110415,000000,3.99828,4.0788,3.98233,4.04631,113269.54558633,0
+CRD-B.US,D,20110418,000000,4.08657,4.4888,3.9903,4.36014,268551.02506893,0
+CRD-B.US,D,20110419,000000,4.40848,4.56154,4.36014,4.40848,120003.83565601,0
+CRD-B.US,D,20110420,000000,4.50504,4.64993,4.28788,4.32795,128429.66751293,0
+CRD-B.US,D,20110421,000000,4.43239,4.44883,4.21554,4.26367,155115.92432896,0
+CRD-B.US,D,20110425,000000,4.32795,5.40615,4.26367,4.33611,163913.99820834,0
+CRD-B.US,D,20110426,000000,4.46488,4.46488,4.17537,4.23138,95027.629899049,0
+CRD-B.US,D,20110427,000000,4.17537,4.18314,3.8454,3.87787,129628.65701074,0
+CRD-B.US,D,20110428,000000,3.83733,3.87787,3.71655,3.75681,108717.29300755,0
+CRD-B.US,D,20110429,000000,3.78122,3.85347,3.62027,3.74105,159877.94865521,0
+CRD-B.US,D,20110502,000000,3.73259,3.98233,3.65236,3.74105,283095.19956054,0
+CRD-B.US,D,20110503,000000,3.74873,3.95792,3.71655,3.90988,125963.82118721,0
+CRD-B.US,D,20110504,000000,3.94206,4.07053,3.90133,3.94984,91227.059415385,0
+CRD-B.US,D,20110505,000000,4.07053,4.5452,3.94984,4.4888,186399.67861048,0
+CRD-B.US,D,20110506,000000,4.58546,4.73824,4.42462,4.61795,118479.90560818,0
+CRD-B.US,D,20110509,000000,4.70634,5.33398,4.70634,4.97183,293971.45334996,0
+CRD-B.US,D,20110510,000000,5.09232,5.09232,4.96357,5.01998,138862.72707117,0
+CRD-B.US,D,20110511,000000,5.02784,5.30169,5.02784,5.18072,187799.18521987,0
+CRD-B.US,D,20110512,000000,5.14863,5.40615,5.0118,5.31784,193815.72685945,0
+CRD-B.US,D,20110513,000000,5.38192,5.41402,5.31784,5.34974,80960.583303668,0
+CRD-B.US,D,20110516,000000,5.34974,5.71977,5.34974,5.5668,313274.56728918,0
+CRD-B.US,D,20110517,000000,5.58294,5.78406,5.51866,5.55922,149300.92809381,0
+CRD-B.US,D,20110518,000000,5.55922,5.5668,5.34974,5.54268,142120.3589143,0
+CRD-B.US,D,20110519,000000,5.55076,5.55922,5.42199,5.54268,103583.02665882,0
+CRD-B.US,D,20110520,000000,5.53462,5.53462,5.34974,5.34974,103773.26084157,0
+CRD-B.US,D,20110523,000000,5.25328,5.25328,4.77043,5.18072,156309.77236238,0
+CRD-B.US,D,20110524,000000,5.18889,5.30928,4.94771,5.01998,123482.5504683,0
+CRD-B.US,D,20110525,000000,5.0118,5.18072,4.94771,5.07618,55547.353072802,0
+CRD-B.US,D,20110526,000000,5.06801,5.59899,5.04408,5.58294,97626.126006252,0
+CRD-B.US,D,20110527,000000,5.61542,5.75206,5.50272,5.68749,76970.806930124,0
+CRD-B.US,D,20110531,000000,5.81614,5.91271,5.75206,5.86438,279180.48856722,0
+CRD-B.US,D,20110601,000000,5.88033,6.0899,5.86438,5.97718,162165.90031272,0
+CRD-B.US,D,20110602,000000,5.98527,6.37133,5.98527,6.16235,152492.74919264,0
+CRD-B.US,D,20110603,000000,6.0899,6.1783,6.03359,6.04157,92744.819705939,0
+CRD-B.US,D,20110606,000000,6.04157,6.13824,5.88898,5.97718,146726.08272283,0
+CRD-B.US,D,20110607,000000,5.99323,6.10604,5.79232,5.8323,152659.33263916,0
+CRD-B.US,D,20110608,000000,5.78406,5.8323,5.43036,5.51059,184956.98370015,0
+CRD-B.US,D,20110609,000000,5.51866,5.68749,5.50272,5.63156,102632.88403789,0
+CRD-B.US,D,20110610,000000,5.6229,5.6229,5.26124,5.26124,147621.72582113,0
+CRD-B.US,D,20110613,000000,5.26932,5.40615,5.18889,5.19687,135068.32634478,0
+CRD-B.US,D,20110614,000000,5.26124,5.39816,5.06014,5.38981,245786.67729638,0
+CRD-B.US,D,20110615,000000,5.30928,5.36588,5.16457,5.23723,105645.78217566,0
+CRD-B.US,D,20110616,000000,5.22885,5.26124,5.07618,5.10837,114693.73122483,0
+CRD-B.US,D,20110617,000000,5.15641,5.19687,5.07618,5.14065,239089.40577038,0
+CRD-B.US,D,20110620,000000,5.05197,5.17255,5.05197,5.16457,106263.78619639,0
+CRD-B.US,D,20110621,000000,5.20514,5.41402,5.18072,5.41402,86528.789247673,0
+CRD-B.US,D,20110622,000000,5.39816,5.46235,5.32552,5.38981,72439.120208937,0
+CRD-B.US,D,20110623,000000,5.33398,5.55922,5.22108,5.55076,84600.740098087,0
+CRD-B.US,D,20110624,000000,5.55922,5.6229,5.47043,5.61542,527245.86288519,0
+CRD-B.US,D,20110627,000000,5.59092,5.7116,5.51866,5.65539,96765.444865877,0
+CRD-B.US,D,20110628,000000,5.65539,5.67154,5.43805,5.55922,60504.753046217,0
+CRD-B.US,D,20110629,000000,5.55076,5.60706,5.45448,5.55076,76785.714211764,0
+CRD-B.US,D,20110630,000000,5.55922,5.7116,5.55922,5.68749,50538.538455395,0
+CRD-B.US,D,20110701,000000,5.67154,5.8323,5.63156,5.82461,83115.885179686,0
+CRD-B.US,D,20110705,000000,5.88033,5.90494,5.7116,5.87294,79960.054331642,0
+CRD-B.US,D,20110706,000000,5.88033,6.04157,5.76811,6.03359,86066.057451772,0
+CRD-B.US,D,20110707,000000,6.06569,6.27506,6.06569,6.21846,81808.924929486,0
+CRD-B.US,D,20110708,000000,6.1783,6.25075,6.0899,6.21846,58018.340862911,0
+CRD-B.US,D,20110711,000000,6.25075,6.62087,6.17042,6.59657,186006.8707304,0
+CRD-B.US,D,20110712,000000,6.66113,6.74954,6.23461,6.29927,189759.11144872,0
+CRD-B.US,D,20110713,000000,6.37979,6.47607,6.00151,6.06569,105316.72845412,0
+CRD-B.US,D,20110714,000000,6.07385,6.16235,5.97718,6.04157,50640.339450494,0
+CRD-B.US,D,20110715,000000,6.04954,6.24258,6.04954,6.21048,60242.538361873,0
+CRD-B.US,D,20110718,000000,6.12199,6.1783,6.03359,6.14602,99050.311644746,0
+CRD-B.US,D,20110719,000000,6.15418,6.36345,6.0899,6.26679,83533.372088876,0
+CRD-B.US,D,20110720,000000,6.25882,6.37133,6.06569,6.33905,52800.78279091,0
+CRD-B.US,D,20110721,000000,6.35529,6.72513,6.35529,6.62087,123241.92993444,0
+CRD-B.US,D,20110722,000000,6.64499,6.67709,6.45196,6.49222,34875.581310597,0
+CRD-B.US,D,20110725,000000,6.43582,6.43582,6.23461,6.33118,91077.956947818,0
+CRD-B.US,D,20110726,000000,6.33905,6.40352,6.18666,6.19434,40285.430151116,0
+CRD-B.US,D,20110727,000000,6.13824,6.1783,5.70373,5.72784,119636.73509793,0
+CRD-B.US,D,20110728,000000,5.76003,5.86438,5.7116,5.77617,52438.823697228,0
+CRD-B.US,D,20110729,000000,5.67154,5.77617,5.67154,5.77617,60579.818426441,0
+CRD-B.US,D,20110801,000000,5.8323,5.88033,5.65539,5.86438,110099.31863798,0
+CRD-B.US,D,20110802,000000,5.84834,5.87294,5.66346,5.67154,150857.76351379,0
+CRD-B.US,D,20110803,000000,5.65539,5.8567,5.48647,5.8002,103572.74373002,0
+CRD-B.US,D,20110804,000000,5.7116,5.82461,5.37376,5.43805,145908.58988341,0
+CRD-B.US,D,20110805,000000,5.49445,5.49445,5.02784,5.03572,120137.51373039,0
+CRD-B.US,D,20110808,000000,4.58546,5.04408,4.32027,4.32027,163976.72407401,0
+CRD-B.US,D,20110809,000000,4.36014,4.56154,3.55569,4.49716,290547.2380603,0
+CRD-B.US,D,20110810,000000,4.36841,4.4888,4.06247,4.07053,96461.070173462,0
+CRD-B.US,D,20110811,000000,4.07053,4.79464,4.0223,4.63409,102877.61774329,0
+CRD-B.US,D,20110812,000000,4.65792,4.65792,4.36014,4.46488,80468.031014253,0
+CRD-B.US,D,20110815,000000,4.50504,4.64993,4.35216,4.5452,90001.334302688,0
+CRD-B.US,D,20110816,000000,4.45662,4.4888,4.1672,4.40848,112093.17853186,0
+CRD-B.US,D,20110817,000000,4.37638,4.50504,4.28788,4.35216,57910.370110534,0
+CRD-B.US,D,20110818,000000,4.27991,4.31171,3.99828,4.08657,179064.86549902,0
+CRD-B.US,D,20110819,000000,4.03854,4.21554,3.79737,3.97397,83153.932016238,0
+CRD-B.US,D,20110822,000000,4.0788,4.1672,4.04631,4.1672,98620.485220999,0
+CRD-B.US,D,20110823,000000,4.1672,4.7465,4.11877,4.71422,102406.65960435,0
+CRD-B.US,D,20110824,000000,4.71422,5.00393,4.62543,4.97961,33872.995752811,0
+CRD-B.US,D,20110825,000000,5.00393,5.51866,5.00393,5.51059,216588.30097505,0
+CRD-B.US,D,20110826,000000,5.44631,5.69585,5.36588,5.55076,99132.575075129,0
+CRD-B.US,D,20110829,000000,5.73572,5.75206,5.59899,5.7116,109231.43944744,0
+CRD-B.US,D,20110830,000000,5.71977,5.8002,5.6229,5.66346,100462.15776868,0
+CRD-B.US,D,20110831,000000,5.70373,5.96902,5.5668,5.76811,124541.69213447,0
+CRD-B.US,D,20110901,000000,5.75206,5.91271,5.59092,5.61542,100466.2709402,0
+CRD-B.US,D,20110902,000000,5.38981,5.59092,5.29343,5.32552,90573.065143845,0
+CRD-B.US,D,20110906,000000,5.19687,5.40615,5.11635,5.32552,88330.358373046,0
+CRD-B.US,D,20110907,000000,5.47043,5.47043,5.30928,5.31784,83173.469580953,0
+CRD-B.US,D,20110908,000000,5.30928,5.46235,4.94771,4.98768,115693.23190398,0
+CRD-B.US,D,20110909,000000,4.94771,4.99585,4.55309,4.60949,128471.82752099,0
+CRD-B.US,D,20110912,000000,4.44066,4.76266,4.44066,4.63409,73031.416907689,0
+CRD-B.US,D,20110913,000000,4.66579,4.93137,4.64993,4.80253,61251.293676937,0
+CRD-B.US,D,20110914,000000,4.91543,5.07618,4.64148,4.9235,72418.554351341,0
+CRD-B.US,D,20110915,000000,4.96357,5.11635,4.86681,5.09232,61331.500521559,0
+CRD-B.US,D,20110916,000000,5.18072,5.47849,5.10021,5.40615,272753.65806859,0
+CRD-B.US,D,20110919,000000,5.30169,5.50272,5.14863,5.34176,105418.52944922,0
+CRD-B.US,D,20110920,000000,5.34974,5.44631,4.99585,5.01998,75009.852408385,0
+CRD-B.US,D,20110921,000000,5.01998,5.14863,4.59343,4.60949,81801.726879327,0
+CRD-B.US,D,20110922,000000,4.47286,4.77043,4.30392,4.49716,119022.8442487,0
+CRD-B.US,D,20110923,000000,4.52926,4.59343,4.44066,4.55309,64586.047486062,0
+CRD-B.US,D,20110926,000000,4.55309,4.66579,4.30392,4.65792,70512.09935223,0
+CRD-B.US,D,20110927,000000,4.7465,5.39816,4.65792,5.07618,143256.62254646,0
+CRD-B.US,D,20110928,000000,5.06014,5.14863,4.90736,4.90736,102851.91042129,0
+CRD-B.US,D,20110929,000000,5.07618,5.07618,4.36841,4.52926,69413.882556626,0
+CRD-B.US,D,20110930,000000,4.43239,4.52926,4.27991,4.31171,114570.33607925,0
+CRD-B.US,D,20111003,000000,4.28788,4.28788,3.87787,3.87787,97896.567033634,0
+CRD-B.US,D,20111004,000000,3.91776,4.52099,3.66024,4.28788,196155.09316094,0
+CRD-B.US,D,20111005,000000,4.32027,4.32027,3.90133,4.03854,91155.078913801,0
+CRD-B.US,D,20111006,000000,3.99828,4.13481,3.8454,4.06247,147606.30142793,0
+CRD-B.US,D,20111007,000000,4.06247,4.09475,3.82916,3.88518,72723.957336636,0
+CRD-B.US,D,20111010,000000,3.98233,4.34409,3.92573,4.34409,101127.4632619,0
+CRD-B.US,D,20111011,000000,4.44066,4.73824,4.2556,4.59343,152420.76869106,0
+CRD-B.US,D,20111012,000000,4.64993,5.06801,4.64993,5.04408,104728.5449269,0
+CRD-B.US,D,20111013,000000,5.0118,5.20514,4.90736,5.19687,113150.26361228,0
+CRD-B.US,D,20111014,000000,5.27739,5.28546,5.12461,5.22885,88039.351488069,0
+CRD-B.US,D,20111017,000000,5.22885,5.33398,5.09232,5.10021,78298.333037919,0
+CRD-B.US,D,20111018,000000,5.14863,5.66346,5.14065,5.59092,183554.39221213,0
+CRD-B.US,D,20111019,000000,5.6229,5.6229,5.23723,5.25328,88199.765177315,0
+CRD-B.US,D,20111020,000000,5.30169,5.42199,5.21291,5.35781,54851.198793191,0
+CRD-B.US,D,20111021,000000,5.57506,5.57506,5.38981,5.53462,103025.69191797,0
+CRD-B.US,D,20111024,000000,5.52653,5.69585,5.51866,5.63156,96498.088717134,0
+CRD-B.US,D,20111025,000000,5.55922,5.59899,5.10837,5.11635,88938.079464995,0
+CRD-B.US,D,20111026,000000,5.22885,5.49445,5.05197,5.42199,78415.558426213,0
+CRD-B.US,D,20111027,000000,5.63915,5.84834,5.34176,5.70373,205088.90170048,0
+CRD-B.US,D,20111028,000000,5.68749,5.91271,5.68749,5.70373,146784.69541698,0
+CRD-B.US,D,20111031,000000,5.68749,5.8323,5.68749,5.71977,138293.05281577,0
+CRD-B.US,D,20111101,000000,5.63915,5.63915,4.84298,4.89111,216515.29218058,0
+CRD-B.US,D,20111102,000000,4.98768,5.12461,4.9554,5.10021,91513.953128843,0
+CRD-B.US,D,20111103,000000,5.15641,5.42199,4.98768,5.38981,95304.240683711,0
+CRD-B.US,D,20111104,000000,5.45448,5.59899,5.32552,5.48647,101093.52959687,0
+CRD-B.US,D,20111107,000000,5.48647,5.48647,5.05197,5.09232,88954.532151073,0
+CRD-B.US,D,20111108,000000,5.11635,5.19687,4.84298,4.9235,128263.0840664,0
+CRD-B.US,D,20111109,000000,4.81079,4.81857,4.5452,4.56923,131698.61057774,0
+CRD-B.US,D,20111110,000000,4.63409,4.97961,4.63409,4.96357,105592.3109459,0
+CRD-B.US,D,20111111,000000,4.99585,5.10837,4.9235,5.07618,122883.0557194,0
+CRD-B.US,D,20111114,000000,5.0118,5.18072,4.98768,5.10021,102589.69573695,0
+CRD-B.US,D,20111115,000000,5.10021,5.48647,5.10021,5.43036,79528.171322136,0
+CRD-B.US,D,20111116,000000,5.33398,5.49445,5.21291,5.32552,133638.99924188,0
+CRD-B.US,D,20111117,000000,5.34176,5.38981,4.78658,4.86681,94933.026954109,0
+CRD-B.US,D,20111118,000000,4.96357,5.16457,4.85104,5.14065,93865.658944899,0
+CRD-B.US,D,20111121,000000,5.03572,5.14863,4.85104,5.11635,73541.45017606,0
+CRD-B.US,D,20111122,000000,5.09232,5.26124,5.09232,5.24519,66896.621586926,0
+CRD-B.US,D,20111123,000000,5.17255,5.19687,4.73824,4.77043,77128.135740731,0
+CRD-B.US,D,20111125,000000,4.76266,4.81857,4.51321,4.52099,32161.916400859,0
+CRD-B.US,D,20111128,000000,4.70634,4.97961,4.62543,4.93137,137471.44680482,0
+CRD-B.US,D,20111129,000000,4.90736,5.08406,4.75419,4.89111,86531.874126312,0
+CRD-B.US,D,20111130,000000,5.16457,5.16457,4.96357,5.07618,523001.06987746,0
+CRD-B.US,D,20111201,000000,5.02784,5.02784,4.82693,4.84298,104682.2717473,0
+CRD-B.US,D,20111202,000000,4.97961,4.97961,4.66579,4.84298,75585.696421062,0
+CRD-B.US,D,20111205,000000,4.94771,4.94771,4.56923,4.69001,110169.2425538,0
+CRD-B.US,D,20111206,000000,4.68193,4.75419,4.61795,4.69817,84569.891311694,0
+CRD-B.US,D,20111207,000000,4.64993,4.67396,4.58546,4.64148,86153.462346554,0
+CRD-B.US,D,20111208,000000,4.57759,4.61795,4.33611,4.33611,73625.770192202,0
+CRD-B.US,D,20111209,000000,4.38445,4.73824,4.19122,4.68193,81507.63511571,0
+CRD-B.US,D,20111212,000000,4.6016,4.6016,4.37638,4.55309,73167.151567821,0
+CRD-B.US,D,20111213,000000,4.60949,4.66579,4.52926,4.56923,53235.750679056,0
+CRD-B.US,D,20111214,000000,4.4888,4.66579,4.38445,4.62543,116366.76374022,0
+CRD-B.US,D,20111215,000000,4.66579,4.8351,4.6016,4.81079,84479.401538274,0
+CRD-B.US,D,20111216,000000,4.85104,4.85104,4.69001,4.69001,196649.70203612,0
+CRD-B.US,D,20111219,000000,4.7465,4.79464,4.40029,4.41664,73346.074528902,0
+CRD-B.US,D,20111220,000000,4.56923,4.94771,4.52926,4.93137,118771.94078603,0
+CRD-B.US,D,20111221,000000,4.89938,5.09232,4.86681,5.07618,54461.475791754,0
+CRD-B.US,D,20111222,000000,5.10837,5.18072,5.02784,5.08406,33785.59085803,0
+CRD-B.US,D,20111223,000000,5.13258,5.18889,4.97961,5.0118,49277.851384787,0
+CRD-B.US,D,20111227,000000,5.0118,5.02784,4.84298,4.96357,36215.446932949,0
+CRD-B.US,D,20111228,000000,4.96357,4.96357,4.8351,4.85903,24168.995846334,0
+CRD-B.US,D,20111229,000000,4.91543,4.98768,4.85104,4.91543,29922.2945087,0
+CRD-B.US,D,20111230,000000,4.80253,5.18889,4.77043,4.9554,53347.834602953,0
+CRD-B.US,D,20120103,000000,5.11635,5.18889,4.86681,4.89111,78864.922414678,0
+CRD-B.US,D,20120104,000000,4.81079,4.85903,4.7465,4.75419,79658.764517867,0
+CRD-B.US,D,20120105,000000,4.75419,4.97183,4.7223,4.81079,54827.548056956,0
+CRD-B.US,D,20120106,000000,4.89111,4.89111,4.7786,4.79464,44091.142099179,0
+CRD-B.US,D,20120109,000000,4.80253,4.82693,4.57759,4.59343,63181.399412283,0
+CRD-B.US,D,20120110,000000,4.64993,4.66579,4.50504,4.57759,85837.776432461,0
+CRD-B.US,D,20120111,000000,4.55309,4.66579,4.5452,4.63409,40670.011688153,0
+CRD-B.US,D,20120112,000000,4.62543,4.66579,4.57759,4.65792,25443.050724381,0
+CRD-B.US,D,20120113,000000,4.52926,4.66579,4.52926,4.64993,26925.849057023,0
+CRD-B.US,D,20120117,000000,4.66579,4.79464,4.64993,4.71422,63557.754606283,0
+CRD-B.US,D,20120118,000000,4.71422,4.81079,4.71422,4.81079,44021.218183354,0
+CRD-B.US,D,20120119,000000,4.82693,4.82693,4.71422,4.7223,24649.20862119,0
+CRD-B.US,D,20120120,000000,4.7223,4.78658,4.67396,4.7465,27027.65005212,0
+CRD-B.US,D,20120123,000000,4.70634,4.81079,4.62543,4.65792,19951.966746359,0
+CRD-B.US,D,20120124,000000,4.61795,4.69817,4.56154,4.58546,59595.742140492,0
+CRD-B.US,D,20120125,000000,4.56154,4.63409,4.53722,4.57759,48848.024961039,0
+CRD-B.US,D,20120126,000000,4.58546,4.64148,4.53722,4.61795,66225.14633643,0
+CRD-B.US,D,20120127,000000,4.6016,4.62543,4.50504,4.58546,41492.645991976,0
+CRD-B.US,D,20120130,000000,4.52099,4.61795,4.52099,4.55309,50604.349199702,0
+CRD-B.US,D,20120131,000000,4.60949,4.62543,4.50504,4.56923,98605.060827802,0
+CRD-B.US,D,20120201,000000,4.60949,4.69001,4.55309,4.64993,82046.460584715,0
+CRD-B.US,D,20120202,000000,4.64993,4.65792,4.53722,4.61795,91709.328776002,0
+CRD-B.US,D,20120203,000000,4.73007,4.94771,4.64148,4.9235,66195.325842916,0
+CRD-B.US,D,20120206,000000,4.91543,5.0118,4.91543,4.99585,22494.935038053,0
+CRD-B.US,D,20120207,000000,4.97183,5.06801,4.97183,5.02784,11450.041216343,0
+CRD-B.US,D,20120208,000000,5.06801,5.11635,5.04408,5.10021,33954.230890314,0
+CRD-B.US,D,20120209,000000,5.10837,5.14863,5.03572,5.13258,45923.560010946,0
+CRD-B.US,D,20120210,000000,5.08406,5.22108,5.06801,5.18072,31607.666538658,0
+CRD-B.US,D,20120213,000000,5.14863,5.17255,4.49716,4.80253,118597.13099647,0
+CRD-B.US,D,20120214,000000,4.73824,4.75419,4.46488,4.52926,33056.531206267,0
+CRD-B.US,D,20120215,000000,4.50504,4.56923,4.26367,4.29595,66898.678172685,0
+CRD-B.US,D,20120216,000000,4.27991,4.46488,4.21554,4.42462,70924.444797022,0
+CRD-B.US,D,20120217,000000,4.45662,4.50504,4.44066,4.46488,48804.836660088,0
+CRD-B.US,D,20120221,000000,4.46488,4.52099,4.32027,4.34409,65114.590026268,0
+CRD-B.US,D,20120222,000000,4.42462,4.42462,4.12714,4.12714,52115.939732978,0
+CRD-B.US,D,20120223,000000,4.15115,4.15115,3.96618,4.03854,99426.666838746,0
+CRD-B.US,D,20120224,000000,4.0223,4.0223,3.97397,3.9903,44150.783086207,0
+CRD-B.US,D,20120227,000000,3.94206,3.95792,3.8454,3.88518,40484.918969793,0
+CRD-B.US,D,20120228,000000,3.87787,3.88518,3.66024,3.82916,79494.237657103,0
+CRD-B.US,D,20120229,000000,3.86164,3.86164,3.48335,3.53965,136927.47987143,0
+CRD-B.US,D,20120301,000000,3.57184,3.80504,3.57184,3.74105,87140.623511142,0
+CRD-B.US,D,20120302,000000,3.75681,3.81341,3.49133,3.5237,166417.89137062,0
+CRD-B.US,D,20120305,000000,3.62806,3.90133,3.50746,3.85347,39261.250442856,0
+CRD-B.US,D,20120306,000000,3.79737,3.85347,3.71655,3.74105,43259.253159438,0
+CRD-B.US,D,20120307,000000,3.76497,3.82916,3.75681,3.82916,31122.312299402,0
+CRD-B.US,D,20120308,000000,3.76497,3.9336,3.76497,3.92573,33151.134151207,0
+CRD-B.US,D,20120309,000000,3.9336,4.17537,3.83733,4.15115,34993.83499177,0
+CRD-B.US,D,20120312,000000,4.15115,4.29595,4.15115,4.26367,48826.430810563,0
+CRD-B.US,D,20120313,000000,4.32027,4.57759,4.32027,4.56154,60081.096379748,0
+CRD-B.US,D,20120314,000000,4.53722,4.53722,4.34409,4.46488,49939.043706485,0
+CRD-B.US,D,20120315,000000,4.46488,4.46488,4.30392,4.35216,33081.210235381,0
+CRD-B.US,D,20120316,000000,4.37638,4.44066,4.2556,4.39233,163328.89955975,0
+CRD-B.US,D,20120319,000000,4.36014,4.47286,4.21554,4.31171,60677.50625002,0
+CRD-B.US,D,20120320,000000,4.24732,4.32795,4.14308,4.20736,37964.573121454,0
+CRD-B.US,D,20120321,000000,4.23964,4.23964,4.05458,4.0788,51238.805906526,0
+CRD-B.US,D,20120322,000000,4.00634,4.13481,3.95792,4.10281,30905.342501768,0
+CRD-B.US,D,20120323,000000,4.12714,4.23964,4.0223,4.19929,28255.431750576,0
+CRD-B.US,D,20120326,000000,4.24732,4.40029,4.24732,4.35216,37925.497992023,0
+CRD-B.US,D,20120327,000000,4.33611,4.40029,4.26367,4.26367,28461.090326533,0
+CRD-B.US,D,20120328,000000,4.2556,4.2556,4.03027,4.10281,49601.763641917,0
+CRD-B.US,D,20120329,000000,4.06247,4.06247,3.98233,4.01433,40190.827206175,0
+CRD-B.US,D,20120330,000000,4.05458,4.05458,3.94206,3.94206,35467.87800935,0
+CRD-B.US,D,20120402,000000,3.9336,3.99828,3.88518,3.9903,59983.40855617,0
+CRD-B.US,D,20120403,000000,3.95792,4.09475,3.87787,3.89384,59395.225028935,0
+CRD-B.US,D,20120404,000000,3.86164,4.15115,3.80504,3.94984,42957.963345663,0
+CRD-B.US,D,20120405,000000,3.91776,3.96618,3.83733,3.91776,28495.023991566,0
+CRD-B.US,D,20120409,000000,3.77295,3.82109,3.7006,3.70876,56704.182562552,0
+CRD-B.US,D,20120410,000000,3.71655,3.73259,3.49949,3.49949,77131.220619371,0
+CRD-B.US,D,20120411,000000,3.55569,3.73259,3.55569,3.7006,44808.890529265,0
+CRD-B.US,D,20120412,000000,3.73259,3.83733,3.71655,3.77295,66067.817525824,0
+CRD-B.US,D,20120413,000000,3.74105,3.78122,3.612,3.612,35945.005905567,0
+CRD-B.US,D,20120416,000000,3.62806,3.67629,3.48335,3.58021,17412.083333304,0
+CRD-B.US,D,20120417,000000,3.62806,3.89384,3.59616,3.72481,24196.759754087,0
+CRD-B.US,D,20120418,000000,3.68446,3.7006,3.42695,3.58021,40693.662424388,0
+CRD-B.US,D,20120419,000000,3.62027,3.67629,3.53965,3.53965,53272.769222729,0
+CRD-B.US,D,20120420,000000,3.82109,3.8454,3.45913,3.48335,65660.613545431,0
+CRD-B.US,D,20120423,000000,3.42695,3.47518,3.37871,3.39475,51225.438099089,0
+CRD-B.US,D,20120424,000000,3.38688,3.49133,3.33018,3.49133,17768.900962587,0
+CRD-B.US,D,20120425,000000,3.54753,3.74873,3.54753,3.70876,22587.481397234,0
+CRD-B.US,D,20120426,000000,3.67629,3.8454,3.67629,3.82916,22600.84920467,0
+CRD-B.US,D,20120427,000000,3.82916,4.21554,3.75681,4.14308,91705.215604483,0
+CRD-B.US,D,20120430,000000,4.15115,4.15115,3.57184,3.83733,77793.441233948,0
+CRD-B.US,D,20120501,000000,3.82916,3.85347,3.51525,3.53149,54496.437749666,0
+CRD-B.US,D,20120502,000000,3.47518,3.54753,3.45913,3.50746,136823.62229055,0
+CRD-B.US,D,20120503,000000,3.49133,3.5237,3.36266,3.36266,68522.352629856,0
+CRD-B.US,D,20120504,000000,3.37082,3.4108,3.15377,3.20161,103133.66267035,0
+CRD-B.US,D,20120507,000000,3.19375,3.50746,3.19375,3.42695,31793.787549898,0
+CRD-B.US,D,20120508,000000,3.39475,3.39475,3.23391,3.29818,116129.228085,0
+CRD-B.US,D,20120509,000000,3.24995,3.34652,3.21008,3.21775,70648.86230524,0
+CRD-B.US,D,20120510,000000,3.25821,3.29818,3.19375,3.21008,30887.861522812,0
+CRD-B.US,D,20120511,000000,3.1776,3.25821,3.06508,3.12138,51447.549361121,0
+CRD-B.US,D,20120514,000000,3.09727,3.29818,2.97648,3.19375,65413.823254284,0
+CRD-B.US,D,20120515,000000,3.18587,3.24995,3.13753,3.13753,17338.04624596,0
+CRD-B.US,D,20120516,000000,3.16972,3.24995,3.02491,3.04096,41557.428443403,0
+CRD-B.US,D,20120517,000000,3.07305,3.07305,2.92008,2.9443,65960.875066327,0
+CRD-B.US,D,20120518,000000,2.88809,3.12138,2.88809,2.93623,71203.112167441,0
+CRD-B.US,D,20120521,000000,2.93623,3.04904,2.93623,3.0327,45463.913093685,0
+CRD-B.US,D,20120522,000000,3.04096,3.11332,2.75923,2.79142,36546.557240238,0
+CRD-B.US,D,20120523,000000,2.84793,3.01665,2.8236,2.88002,55703.653590528,0
+CRD-B.US,D,20120524,000000,2.97648,2.97648,2.7674,2.83169,46033.587349082,0
+CRD-B.US,D,20120525,000000,2.83976,2.97648,2.83976,2.86397,15659.87226616,0
+CRD-B.US,D,20120529,000000,2.91211,2.97648,2.91211,2.9443,19609.545217393,0
+CRD-B.US,D,20120530,000000,2.90394,2.99244,2.77547,2.7995,53425.984861816,0
+CRD-B.US,D,20120531,000000,2.7995,2.89617,2.7995,2.89617,123704.66173034,0
+CRD-B.US,D,20120601,000000,2.7995,2.96053,2.79142,2.7995,46004.795148449,0
+CRD-B.US,D,20120604,000000,2.83169,2.97648,2.83169,2.88809,78728.159461668,0
+CRD-B.US,D,20120605,000000,2.8558,3.01665,2.8558,2.90394,37446.313510045,0
+CRD-B.US,D,20120606,000000,2.87194,3.25821,2.87194,3.18587,68294.071610546,0
+CRD-B.US,D,20120607,000000,3.35458,3.35458,3.15377,3.1776,55835.275079139,0
+CRD-B.US,D,20120608,000000,3.1456,3.29041,3.1456,3.27417,40611.398994006,0
+CRD-B.US,D,20120611,000000,3.31404,3.31404,3.0891,3.0891,57197.763144847,0
+CRD-B.US,D,20120612,000000,3.12927,3.15377,2.92825,2.98475,48902.524483667,0
+CRD-B.US,D,20120613,000000,3.04904,3.12927,2.92825,3.02491,37363.021786783,0
+CRD-B.US,D,20120614,000000,3.02491,3.10514,2.84793,2.88002,72300.300670166,0
+CRD-B.US,D,20120615,000000,2.87194,3.12927,2.81574,2.98475,129884.70193781,0
+CRD-B.US,D,20120618,000000,2.95217,3.04096,2.84793,2.95217,79238.192730037,0
+CRD-B.US,D,20120619,000000,2.97648,3.08113,2.95217,3.02491,71458.128801627,0
+CRD-B.US,D,20120620,000000,3.02491,3.06508,2.8236,2.88002,146454.61340257,0
+CRD-B.US,D,20120621,000000,2.89617,2.89617,2.80746,2.83976,115342.58403197,0
+CRD-B.US,D,20120622,000000,2.84793,2.97648,2.8236,2.89617,1061923.1984126,0
+CRD-B.US,D,20120625,000000,2.95217,3.1776,2.88002,3.10514,31043.133747659,0
+CRD-B.US,D,20120626,000000,3.09727,3.09727,3.01665,3.05681,24367.456372131,0
+CRD-B.US,D,20120627,000000,3.13753,3.21008,3.06508,3.20161,47994.541870822,0
+CRD-B.US,D,20120628,000000,3.15377,3.16972,3.09727,3.11332,17315.423802605,0
+CRD-B.US,D,20120629,000000,3.21008,3.29041,3.1456,3.29041,41760.002140719,0
+CRD-B.US,D,20120702,000000,3.32269,3.4108,3.23391,3.4108,67731.595405307,0
+CRD-B.US,D,20120703,000000,3.41906,3.50746,3.4108,3.50746,34876.609603477,0
+CRD-B.US,D,20120705,000000,3.49949,3.49949,3.39475,3.4672,23060.496121932,0
+CRD-B.US,D,20120706,000000,3.40302,3.40302,3.34652,3.37082,51273.767864438,0
+CRD-B.US,D,20120709,000000,3.35458,3.37871,3.24995,3.37082,24898.055498098,0
+CRD-B.US,D,20120710,000000,3.38688,3.38688,3.01665,3.01665,79508.633757419,0
+CRD-B.US,D,20120711,000000,3.0327,3.28234,2.92008,3.21775,109618.07757024,0
+CRD-B.US,D,20120712,000000,3.16972,3.25821,3.12927,3.18587,49107.154766743,0
+CRD-B.US,D,20120713,000000,3.19375,3.37082,3.19375,3.32269,44842.824194299,0
+CRD-B.US,D,20120716,000000,3.31404,3.31404,3.08113,3.16174,23990.072885252,0
+CRD-B.US,D,20120717,000000,3.20161,3.29818,3.06508,3.23391,38611.369342835,0
+CRD-B.US,D,20120718,000000,3.21775,3.31404,3.0891,3.31404,24766.434009485,0
+CRD-B.US,D,20120719,000000,3.31404,3.31404,2.97648,3.18587,35294.096512667,0
+CRD-B.US,D,20120720,000000,3.1456,3.16174,3.0327,3.09727,35391.784336246,0
+CRD-B.US,D,20120723,000000,3.00867,3.13753,3.00867,3.00867,31724.891926953,0
+CRD-B.US,D,20120724,000000,3.04096,3.04096,2.8558,2.86397,32332.613018903,0
+CRD-B.US,D,20120725,000000,2.90394,2.90394,2.61433,2.73502,173093.56874614,0
+CRD-B.US,D,20120726,000000,2.80746,3.12927,2.80746,3.0891,24163.854381936,0
+CRD-B.US,D,20120727,000000,3.10514,3.16174,2.97648,3.1456,36284.342555895,0
+CRD-B.US,D,20120730,000000,3.13753,3.18587,3.02491,3.04904,19000.795832563,0
+CRD-B.US,D,20120731,000000,3.02491,3.28234,3.02491,3.24995,54416.230905044,0
+CRD-B.US,D,20120801,000000,3.27417,3.27417,2.88002,2.88002,73615.487263404,0
+CRD-B.US,D,20120802,000000,2.83169,2.96053,2.77547,2.9443,60090.351015666,0
+CRD-B.US,D,20120803,000000,3.00867,3.20161,2.96053,3.09727,52410.031496594,0
+CRD-B.US,D,20120806,000000,3.11332,3.27417,3.11332,3.24207,30278.083845103,0
+CRD-B.US,D,20120807,000000,3.29041,3.30674,3.18587,3.27417,70819.558923284,0
+CRD-B.US,D,20120808,000000,3.26599,3.31404,3.21775,3.25821,43005.264818132,0
+CRD-B.US,D,20120809,000000,3.24207,3.29818,2.9443,3.13753,29564.448586536,0
+CRD-B.US,D,20120810,000000,3.12927,3.1456,3.02491,3.06508,24262.570498393,0
+CRD-B.US,D,20120813,000000,3.07305,3.16972,3.06508,3.15377,21341.19042694,0
+CRD-B.US,D,20120814,000000,3.19375,3.20161,3.09727,3.15377,26408.617738494,0
+CRD-B.US,D,20120815,000000,3.1776,3.31404,3.1776,3.23391,67518.738779192,0
+CRD-B.US,D,20120816,000000,3.23391,3.36266,3.23391,3.36266,35713.640007616,0
+CRD-B.US,D,20120817,000000,3.34652,3.4672,3.24207,3.45106,53581.257086663,0
+CRD-B.US,D,20120820,000000,3.44309,3.47518,3.30674,3.35458,42156.923192314,0
+CRD-B.US,D,20120821,000000,3.37871,3.47518,3.30674,3.32269,47933.872590914,0
+CRD-B.US,D,20120822,000000,3.33018,3.45913,3.31404,3.32269,30110.4721057,0
+CRD-B.US,D,20120823,000000,3.32269,3.37871,3.24207,3.27417,59847.673896038,0
+CRD-B.US,D,20120824,000000,3.25821,3.42695,3.25821,3.39475,17695.892168123,0
+CRD-B.US,D,20120827,000000,3.42695,3.51525,3.42695,3.51525,25962.338628669,0
+CRD-B.US,D,20120828,000000,3.5237,3.53965,3.45106,3.51525,30613.307323911,0
+CRD-B.US,D,20120829,000000,3.53965,3.69233,3.53965,3.66024,39074.101138736,0
+CRD-B.US,D,20120830,000000,3.612,3.65236,3.51525,3.51525,24602.935441601,0
+CRD-B.US,D,20120831,000000,3.58021,3.60403,3.48335,3.59616,24796.254502999,0
+CRD-B.US,D,20120904,000000,3.60403,3.70876,3.50746,3.70876,51284.050793236,0
+CRD-B.US,D,20120905,000000,3.71655,3.76497,3.63622,3.68446,75005.739236867,0
+CRD-B.US,D,20120906,000000,3.72481,3.9336,3.69233,3.88518,98016.877300568,0
+CRD-B.US,D,20120907,000000,3.98233,3.98233,3.8454,3.90988,35640.631213153,0
+CRD-B.US,D,20120910,000000,3.86924,3.94984,3.80504,3.83733,74606.761599512,0
+CRD-B.US,D,20120911,000000,3.85347,3.97397,3.80504,3.91776,34794.346173093,0
+CRD-B.US,D,20120912,000000,3.94206,3.97397,3.8454,3.95792,28606.079622582,0
+CRD-B.US,D,20120913,000000,3.95792,4.0223,3.90988,3.98233,65725.395996857,0
+CRD-B.US,D,20120914,000000,4.0223,4.19122,3.99828,4.14308,75381.066137985,0
+CRD-B.US,D,20120917,000000,4.12714,4.12714,3.9903,4.09475,32444.696942799,0
+CRD-B.US,D,20120918,000000,4.03854,4.06247,3.86924,4.05458,40924.000029458,0
+CRD-B.US,D,20120919,000000,4.05458,4.05458,3.78122,3.96618,40017.045709494,0
+CRD-B.US,D,20120920,000000,3.9336,4.03027,3.90988,3.98233,14310.752007889,0
+CRD-B.US,D,20120921,000000,4.0223,4.11099,3.94206,4.0223,117587.34738852,0
+CRD-B.US,D,20120924,000000,4.01433,4.12714,3.97397,4.07053,38100.307781585,0
+CRD-B.US,D,20120925,000000,4.10281,4.18314,4.0223,4.03027,67804.604199772,0
+CRD-B.US,D,20120926,000000,4.06247,4.08657,4.0223,4.0788,38789.264011037,0
+CRD-B.US,D,20120927,000000,4.09475,4.11099,3.99828,4.10281,32127.982735826,0
+CRD-B.US,D,20120928,000000,4.05458,4.0788,3.79737,4.03027,111782.63408218,0
+CRD-B.US,D,20121001,000000,4.05458,4.06247,3.96618,4.05458,29181.923635258,0
+CRD-B.US,D,20121002,000000,4.07053,4.08657,4.00634,4.05458,48673.215171475,0
+CRD-B.US,D,20121003,000000,4.08657,4.11099,3.99828,4.06247,31269.358181211,0
+CRD-B.US,D,20121004,000000,4.07053,4.10281,3.99828,4.10281,19558.130573404,0
+CRD-B.US,D,20121005,000000,4.11877,4.18314,4.0788,4.12714,16007.435259525,0
+CRD-B.US,D,20121008,000000,4.08657,4.08657,3.9336,4.00634,16940.096901485,0
+CRD-B.US,D,20121009,000000,4.0223,4.0223,3.95792,3.95792,34590.744182898,0
+CRD-B.US,D,20121010,000000,3.98233,4.04631,3.85347,4.0223,37928.582870662,0
+CRD-B.US,D,20121011,000000,4.06247,4.06247,4.01433,4.0223,21561.245103213,0
+CRD-B.US,D,20121012,000000,4.01433,4.03027,3.91776,3.98233,12292.213084882,0
+CRD-B.US,D,20121015,000000,3.98233,4.03854,3.96618,4.0223,36672.008971571,0
+CRD-B.US,D,20121016,000000,4.04631,4.09475,4.04631,4.09475,38360.465880168,0
+CRD-B.US,D,20121017,000000,4.09475,4.21554,4.05458,4.13481,25027.62040095,0
+CRD-B.US,D,20121018,000000,4.14308,4.14308,3.94206,3.97397,57099.047028388,0
+CRD-B.US,D,20121019,000000,3.92573,4.07053,3.86164,4.00634,64888.365592717,0
+CRD-B.US,D,20121022,000000,3.94984,3.97397,3.91776,3.94984,22081.561300382,0
+CRD-B.US,D,20121023,000000,3.9336,4.0223,3.7006,3.74105,18397.187912132,0
+CRD-B.US,D,20121024,000000,3.75681,3.75681,3.66024,3.7006,21117.022579149,0
+CRD-B.US,D,20121025,000000,3.75681,3.8454,3.75681,3.8454,17594.091173025,0
+CRD-B.US,D,20121026,000000,3.85347,4.00634,3.8454,3.9336,11878.839347211,0
+CRD-B.US,D,20121031,000000,4.15115,4.73824,4.03027,4.43239,88117.501746933,0
+CRD-B.US,D,20121101,000000,4.38445,4.50504,4.38445,4.44883,76786.742504643,0
+CRD-B.US,D,20121102,000000,4.48102,4.48102,4.2556,4.29595,57749.956421288,0
+CRD-B.US,D,20121105,000000,4.35216,4.50504,4.35216,4.48102,40285.430151116,0
+CRD-B.US,D,20121106,000000,4.50504,4.50504,4.41664,4.47286,21207.512352569,0
+CRD-B.US,D,20121107,000000,4.40848,4.40848,4.27165,4.30392,48428.481466089,0
+CRD-B.US,D,20121108,000000,4.29595,4.39233,4.24732,4.24732,41587.248936916,0
+CRD-B.US,D,20121109,000000,4.23964,4.36014,4.23964,4.27165,18006.436617816,0
+CRD-B.US,D,20121112,000000,4.23964,4.58546,4.12714,4.44883,115889.63584401,0
+CRD-B.US,D,20121113,000000,4.39233,4.55309,4.27991,4.50504,22320.125248491,0
+CRD-B.US,D,20121114,000000,4.57759,4.65792,4.50504,4.5452,52814.150598347,0
+CRD-B.US,D,20121115,000000,4.52099,4.62543,4.51321,4.51321,72629.354391696,0
+CRD-B.US,D,20121116,000000,4.39233,4.48102,4.39233,4.44066,77070.551339462,0
+CRD-B.US,D,20121119,000000,4.52099,4.70634,4.51321,4.69817,59801.400716449,0
+CRD-B.US,D,20121120,000000,4.66579,4.73007,4.5452,4.61795,22034.259827911,0
+CRD-B.US,D,20121121,000000,4.64993,4.76266,4.64148,4.7465,18058.879554685,0
+CRD-B.US,D,20121123,000000,4.7465,4.81857,4.7465,4.7786,18332.405460706,0
+CRD-B.US,D,20121126,000000,4.73824,4.82693,4.73824,4.80253,29345.422203143,0
+CRD-B.US,D,20121127,000000,4.79464,5.00393,4.79464,4.97961,54489.239699508,0
+CRD-B.US,D,20121128,000000,4.93137,4.93137,4.73007,4.89938,32083.766141995,0
+CRD-B.US,D,20121129,000000,4.97961,5.04408,4.91543,5.04408,40922.971736579,0
+CRD-B.US,D,20121130,000000,5.04408,5.04408,4.97961,5.04408,55956.613638954,0
+CRD-B.US,D,20121203,000000,5.08406,5.08406,4.97961,5.03572,93014.232440442,0
+CRD-B.US,D,20121204,000000,5.04408,5.04408,4.97183,5.00393,55776.662384993,0
+CRD-B.US,D,20121205,000000,5.00393,5.03572,4.91543,5.03572,95615.813426284,0
+CRD-B.US,D,20121206,000000,5.04408,5.04408,4.99585,5.04408,31705.354362237,0
+CRD-B.US,D,20121207,000000,5.04408,5.04408,4.97961,5.00393,39796.991033221,0
+CRD-B.US,D,20121210,000000,5.04408,5.16457,4.98768,5.15641,31168.585478991,0
+CRD-B.US,D,20121211,000000,5.22108,5.45448,5.18889,5.45448,55931.934609839,0
+CRD-B.US,D,20121212,000000,5.49445,5.49445,5.30169,5.30169,42208.337836303,0
+CRD-B.US,D,20121213,000000,5.30928,5.30928,5.22108,5.26932,38210.335119722,0
+CRD-B.US,D,20121214,000000,5.23723,5.40615,5.17255,5.40615,29381.412453935,0
+CRD-B.US,D,20121217,000000,5.45448,5.45448,5.18072,5.33398,54441.938227038,0
+CRD-B.US,D,20121218,000000,5.33398,5.55076,5.07618,5.55076,88618.280379385,0
+CRD-B.US,D,20121219,000000,5.55076,5.5668,5.38192,5.5668,26506.305562073,0
+CRD-B.US,D,20121220,000000,5.55922,5.73572,5.44631,5.66346,55631.673088942,0
+CRD-B.US,D,20121221,000000,5.63156,5.63156,5.41402,5.57506,225281.48898069,0
+CRD-B.US,D,20121224,000000,5.58294,5.79232,5.58294,5.77617,19037.814376235,0
+CRD-B.US,D,20121226,000000,5.78406,5.96902,5.68749,5.8567,33045.21998459,0
+CRD-B.US,D,20121227,000000,5.87294,5.91271,5.7116,5.88898,16271.706529628,0
+CRD-B.US,D,20121228,000000,5.8567,6.1783,5.8567,6.01745,40878.755142749,0
+CRD-B.US,D,20121231,000000,5.8567,6.43582,5.79232,6.41938,96402.457479314,0
+CRD-B.US,D,20130102,000000,6.80623,6.80623,6.468,6.73359,154022.84899775,0
+CRD-B.US,D,20130103,000000,6.77346,6.77346,6.4999,6.54045,70114.150007755,0
+CRD-B.US,D,20130104,000000,6.62087,6.62087,6.30685,6.38738,70005.150962499,0
+CRD-B.US,D,20130107,000000,6.37133,6.5565,6.33118,6.33905,44860.305173254,0
+CRD-B.US,D,20130108,000000,6.34741,6.34741,5.96902,6.19434,50990.987322498,0
+CRD-B.US,D,20130109,000000,6.13824,6.22662,6.03359,6.1783,52168.382669846,0
+CRD-B.US,D,20130110,000000,6.19434,6.19434,5.82461,5.96134,69395.373284789,0
+CRD-B.US,D,20130111,000000,5.97718,5.97718,5.68749,5.82461,38937.338185725,0
+CRD-B.US,D,20130114,000000,5.82461,5.92894,5.68749,5.73572,40261.77941488,0
+CRD-B.US,D,20130115,000000,5.66346,5.77617,5.66346,5.72784,30864.210786577,0
+CRD-B.US,D,20130116,000000,5.7116,5.79232,5.66346,5.6796,19315.453453775,0
+CRD-B.US,D,20130117,000000,5.69585,5.8323,5.69585,5.79232,71737.824464927,0
+CRD-B.US,D,20130118,000000,5.76811,5.8323,5.72784,5.77617,42347.157375074,0
+CRD-B.US,D,20130122,000000,5.8002,5.8323,5.74409,5.8002,35800.016609518,0
+CRD-B.US,D,20130123,000000,5.81614,5.81614,5.6229,5.6229,34928.024247466,0
+CRD-B.US,D,20130124,000000,5.6229,5.6229,5.30928,5.35781,114577.53412941,0
+CRD-B.US,D,20130125,000000,5.38981,5.45448,5.27739,5.36588,80322.013425325,0
+CRD-B.US,D,20130128,000000,5.36588,5.75206,5.30928,5.70373,135229.7683269,0
+CRD-B.US,D,20130129,000000,5.6796,5.80837,5.67154,5.75206,55109.300306015,0
+CRD-B.US,D,20130130,000000,5.76003,5.88898,5.75206,5.81614,50342.134515358,0
+CRD-B.US,D,20130131,000000,5.81614,5.88898,5.6229,5.84834,51250.117128203,0
+CRD-B.US,D,20130201,000000,5.90494,6.25075,5.90494,6.11411,57573.090045967,0
+CRD-B.US,D,20130204,000000,6.14602,6.36345,6.00151,6.00937,51880.460663508,0
+CRD-B.US,D,20130205,000000,6.07385,6.29081,5.92078,5.99323,39634.520758215,0
+CRD-B.US,D,20130206,000000,5.95278,5.95278,5.84834,5.88033,21922.175904017,0
+CRD-B.US,D,20130207,000000,5.88898,5.88898,5.69585,5.70373,20456.85855033,0
+CRD-B.US,D,20130208,000000,5.73572,5.80837,5.67154,5.76811,16264.50847947,0
+CRD-B.US,D,20130211,000000,5.75206,5.8567,5.68749,5.76811,33194.322452157,0
+CRD-B.US,D,20130212,000000,5.8323,5.87294,5.74409,5.76003,30647.240988944,0
+CRD-B.US,D,20130213,000000,5.90494,6.13015,5.82461,5.88033,72052.48208614,0
+CRD-B.US,D,20130214,000000,5.88033,6.12199,5.8323,5.84834,68106.922306426,0
+CRD-B.US,D,20130215,000000,6.15418,6.15418,5.91271,6.03359,143753.28800739,0
+CRD-B.US,D,20130219,000000,6.18666,6.83803,6.15418,6.64499,237174.72442823,0
+CRD-B.US,D,20130220,000000,6.65277,6.81373,6.43582,6.43582,141263.79094544,0
+CRD-B.US,D,20130221,000000,6.43582,6.78173,6.43582,6.66921,79282.409323868,0
+CRD-B.US,D,20130222,000000,6.7898,6.91845,6.57264,6.71716,80152.345100161,0
+CRD-B.US,D,20130225,000000,6.7578,6.90251,6.43582,6.43582,103807.19450661,0
+CRD-B.US,D,20130226,000000,6.44378,6.63692,6.44378,6.59657,50517.9725978,0
+CRD-B.US,D,20130227,000000,6.6129,6.74954,6.58869,6.7011,59747.9294867,0
+CRD-B.US,D,20130228,000000,6.74146,6.78173,6.64499,6.64499,40610.370701126,0
+CRD-B.US,D,20130301,000000,6.58869,6.82198,6.49222,6.52421,71198.998995923,0
+CRD-B.US,D,20130304,000000,6.52421,6.57264,6.47607,6.56447,50331.85158656,0
+CRD-B.US,D,20130305,000000,6.60473,6.66921,6.43582,6.54843,68064.762298356,0
+CRD-B.US,D,20130306,000000,6.60473,6.66113,6.39556,6.62087,42205.252957664,0
+CRD-B.US,D,20130307,000000,6.60473,6.7011,6.53229,6.62087,36575.349440872,0
+CRD-B.US,D,20130308,000000,6.7011,6.70918,6.6129,6.66921,60068.756865191,0
+CRD-B.US,D,20130311,000000,6.66921,6.66921,6.468,6.48415,59661.552884798,0
+CRD-B.US,D,20130312,000000,6.43582,6.59657,6.37133,6.58869,38418.050281436,0
+CRD-B.US,D,20130313,000000,6.58869,6.58869,6.37979,6.41938,34928.024247466,0
+CRD-B.US,D,20130314,000000,6.44378,6.44378,6.33905,6.44378,32102.275413832,0
+CRD-B.US,D,20130315,000000,6.45992,6.45992,5.8567,5.88898,176441.69036271,0
+CRD-B.US,D,20130318,000000,5.88033,6.04157,5.64761,6.00937,87419.290881562,0
+CRD-B.US,D,20130319,000000,6.00937,6.00937,5.87294,5.88033,48601.234669891,0
+CRD-B.US,D,20130320,000000,5.90494,6.15418,5.90494,6.13824,45863.91902392,0
+CRD-B.US,D,20130321,000000,6.10604,6.16235,5.95278,5.99323,25207.571654911,0
+CRD-B.US,D,20130322,000000,6.04157,6.04954,5.95278,6.00151,47843.382817494,0
+CRD-B.US,D,20130325,000000,5.95278,5.96902,5.71977,5.80837,84963.72748465,0
+CRD-B.US,D,20130326,000000,5.80837,5.92894,5.80837,5.92078,53594.6248941,0
+CRD-B.US,D,20130327,000000,5.84834,5.99323,5.78406,5.96134,45461.856507925,0
+CRD-B.US,D,20130328,000000,5.99323,6.13015,5.91271,6.10604,97356.71327175,0
+CRD-B.US,D,20130401,000000,6.07385,6.25075,5.91271,6.04954,76701.394195621,0
+CRD-B.US,D,20130402,000000,6.11411,6.33905,6.01745,6.23461,97805.048967333,0
+CRD-B.US,D,20130403,000000,6.26679,6.33118,6.23461,6.25075,76575.942464289,0
+CRD-B.US,D,20130404,000000,6.32291,6.43582,6.24258,6.37979,41526.579657009,0
+CRD-B.US,D,20130405,000000,6.31542,6.47607,6.31542,6.45196,78951.299016579,0
+CRD-B.US,D,20130408,000000,6.4999,6.6129,6.10604,6.26679,48485.037574476,0
+CRD-B.US,D,20130409,000000,6.29927,6.33905,6.06569,6.08183,52347.305630928,0
+CRD-B.US,D,20130410,000000,6.08183,6.10604,5.96902,6.03359,109190.30773225,0
+CRD-B.US,D,20130411,000000,6.03359,6.17042,5.92078,6.15418,29318.686588269,0
+CRD-B.US,D,20130412,000000,6.13824,6.24258,6.03359,6.21048,69903.349967401,0
+CRD-B.US,D,20130415,000000,6.14602,6.14602,5.71977,5.71977,80898.885730881,0
+CRD-B.US,D,20130416,000000,5.86438,5.99323,5.77617,5.84834,48994.042549968,0
+CRD-B.US,D,20130417,000000,5.80837,5.8323,5.63156,5.63915,60274.415441147,0
+CRD-B.US,D,20130418,000000,5.66346,5.80837,5.61542,5.69585,66802.018641986,0
+CRD-B.US,D,20130419,000000,5.69585,5.87294,5.68749,5.84834,40773.869269012,0
+CRD-B.US,D,20130422,000000,5.84834,5.84834,5.52653,5.71977,139505.41012103,0
+CRD-B.US,D,20130423,000000,5.91271,5.91271,5.74409,5.86438,37316.748607193,0
+CRD-B.US,D,20130424,000000,5.91271,6.20281,5.87294,6.16235,35002.06133481,0
+CRD-B.US,D,20130425,000000,6.20281,6.20281,5.96134,5.99323,33446.254207704,0
+CRD-B.US,D,20130426,000000,5.87294,5.98527,5.82461,5.88033,36283.314263014,0
+CRD-B.US,D,20130429,000000,5.8323,6.24258,5.78406,6.14602,40689.549252869,0
+CRD-B.US,D,20130430,000000,6.29927,6.29927,6.07385,6.10604,55400.307190992,0
+CRD-B.US,D,20130501,000000,6.09797,6.18666,5.77617,5.77617,96544.361896724,0
+CRD-B.US,D,20130502,000000,5.8002,5.95278,5.79232,5.88898,25963.366921549,0
+CRD-B.US,D,20130503,000000,5.99323,6.21846,5.97718,6.14602,50801.781432619,0
+CRD-B.US,D,20130506,000000,6.11411,6.29927,6.00937,6.28285,39394.928517227,0
+CRD-B.US,D,20130507,000000,6.26679,6.27506,5.99323,6.12199,47474.225673652,0
+CRD-B.US,D,20130508,000000,6.12199,6.12199,5.86438,5.95278,72341.432385357,0
+CRD-B.US,D,20130509,000000,5.92078,5.96902,5.84065,5.8567,43493.703936027,0
+CRD-B.US,D,20130510,000000,5.88898,5.90494,5.81614,5.84834,23613.717691253,0
+CRD-B.US,D,20130513,000000,5.80837,5.90494,5.75206,5.78406,47773.458901669,0
+CRD-B.US,D,20130514,000000,5.77617,6.12199,5.77617,6.05771,50142.645696681,0
+CRD-B.US,D,20130515,000000,6.02552,6.06569,5.8323,5.88898,90822.940313631,0
+CRD-B.US,D,20130516,000000,5.88033,5.92078,5.76003,5.84834,47814.590616861,0
+CRD-B.US,D,20130517,000000,5.86438,6.00151,5.82461,5.8567,50149.843746839,0
+CRD-B.US,D,20130520,000000,5.79232,5.86438,5.72784,5.81614,40604.200943847,0
+CRD-B.US,D,20130521,000000,5.79232,5.95278,5.6796,5.82461,41121.432262377,0
+CRD-B.US,D,20130522,000000,5.8002,5.91271,5.6796,5.75206,82250.062574912,0
+CRD-B.US,D,20130523,000000,5.63156,5.6796,5.6229,5.6229,64760.857275624,0
+CRD-B.US,D,20130524,000000,5.5668,5.64761,5.52653,5.60706,31085.29375573,0
+CRD-B.US,D,20130528,000000,5.6229,5.8323,5.57506,5.61542,46581.667454005,0
+CRD-B.US,D,20130529,000000,5.58294,5.59092,5.51059,5.51059,27931.519493447,0
+CRD-B.US,D,20130530,000000,5.51866,5.60706,5.51059,5.55922,40736.850725339,0
+CRD-B.US,D,20130531,000000,5.53462,5.59092,5.47043,5.47043,68617.983867676,0
+CRD-B.US,D,20130603,000000,5.47043,5.68749,5.47043,5.60706,110361.53332231,0
+CRD-B.US,D,20130604,000000,5.59092,5.66346,5.38192,5.40615,56741.201106225,0
+CRD-B.US,D,20130605,000000,5.38192,5.43036,5.34176,5.34974,66119.232169813,0
+CRD-B.US,D,20130606,000000,5.34974,5.45448,5.27739,5.39816,62703.243223185,0
+CRD-B.US,D,20130607,000000,5.44631,5.45448,5.30169,5.34974,55962.783396232,0
+CRD-B.US,D,20130610,000000,5.33398,5.40615,5.31784,5.34974,162414.74718963,0
+CRD-B.US,D,20130611,000000,5.26932,5.34974,5.18889,5.20514,56584.900588498,0
+CRD-B.US,D,20130612,000000,5.19687,5.26124,5.11635,5.18072,130390.62203466,0
+CRD-B.US,D,20130613,000000,5.14863,5.43036,5.11635,5.39816,71150.669230573,0
+CRD-B.US,D,20130614,000000,5.39816,5.39816,5.23723,5.28546,68524.409215617,0
+CRD-B.US,D,20130617,000000,5.37376,5.37376,5.18072,5.28546,31710.495826636,0
+CRD-B.US,D,20130618,000000,5.23723,5.38192,5.22108,5.33398,57603.93883236,0
+CRD-B.US,D,20130619,000000,5.27739,5.32552,5.18889,5.18889,24077.477780034,0
+CRD-B.US,D,20130620,000000,5.07618,5.23723,5.02784,5.09232,42985.727253416,0
+CRD-B.US,D,20130621,000000,4.90736,4.98768,4.75419,4.82693,246504.42572646,0
+CRD-B.US,D,20130624,000000,4.7465,4.7465,4.56154,4.56154,180746.12435746,0
+CRD-B.US,D,20130625,000000,4.6016,4.73007,4.52099,4.64148,109829.90590348,0
+CRD-B.US,D,20130626,000000,4.70634,4.71422,4.55309,4.56923,49528.754847453,0
+CRD-B.US,D,20130627,000000,4.65792,4.89111,4.65792,4.73007,121056.80756491,0
+CRD-B.US,D,20130628,000000,4.73007,4.73007,4.52099,4.52099,471186.41995825,0
+CRD-B.US,D,20130701,000000,4.60949,4.69817,4.60949,4.64993,165880.09419449,0
+CRD-B.US,D,20130702,000000,4.66579,4.67396,4.56923,4.61795,105875.09148784,0
+CRD-B.US,D,20130703,000000,4.59343,4.67396,4.58546,4.64148,17172.491092316,0
+CRD-B.US,D,20130705,000000,4.81079,4.81079,4.62543,4.71422,113365.17682415,0
+CRD-B.US,D,20130708,000000,4.75419,4.80253,4.61795,4.61795,95025.573313289,0
+CRD-B.US,D,20130709,000000,4.64148,4.65792,4.59343,4.62543,147850.00684043,0
+CRD-B.US,D,20130710,000000,4.64148,4.67396,4.58546,4.59343,106285.38034687,0
+CRD-B.US,D,20130711,000000,4.69001,4.79464,4.60949,4.7465,264291.83596089,0
+CRD-B.US,D,20130712,000000,4.73007,4.79464,4.64148,4.73824,91252.76673738,0
+CRD-B.US,D,20130715,000000,4.76266,5.60706,4.76266,5.47849,66343.400017604,0
+CRD-B.US,D,20130716,000000,5.28546,5.5668,5.28546,5.49445,75841.741348126,0
+CRD-B.US,D,20130717,000000,5.51866,5.60706,5.37376,5.51059,50742.140445593,0
+CRD-B.US,D,20130718,000000,5.51866,5.69585,5.51866,5.65539,48549.820025902,0
+CRD-B.US,D,20130719,000000,5.65539,5.79232,5.59899,5.75206,70503.873009192,0
+CRD-B.US,D,20130722,000000,5.77617,5.96902,5.65539,5.92894,163274.40003713,0
+CRD-B.US,D,20130723,000000,5.97718,6.18666,5.96902,6.10604,81658.794169039,0
+CRD-B.US,D,20130724,000000,6.17042,6.25882,6.05771,6.20281,74801.10895379,0
+CRD-B.US,D,20130725,000000,6.21048,6.41938,6.21048,6.37133,94958.734276105,0
+CRD-B.US,D,20130726,000000,6.1783,6.41938,6.1783,6.29927,42340.987617795,0
+CRD-B.US,D,20130729,000000,6.29927,6.43582,6.21048,6.35529,105869.95002345,0
+CRD-B.US,D,20130730,000000,6.37979,6.43582,6.25075,6.29927,48682.469807394,0
+CRD-B.US,D,20130731,000000,6.31542,6.35529,6.25882,6.32291,105113.12646393,0
+CRD-B.US,D,20130801,000000,6.35529,6.35529,6.03359,6.11411,67012.818682341,0
+CRD-B.US,D,20130802,000000,6.04954,6.1783,5.95278,6.1783,48765.761530656,0
+CRD-B.US,D,20130805,000000,6.21048,6.32291,6.14602,6.25075,48737.997622902,0
+CRD-B.US,D,20130806,000000,6.34741,6.34741,6.18666,6.29081,35984.081034998,0
+CRD-B.US,D,20130807,000000,6.25075,6.34741,6.13824,6.19434,20560.716131188,0
+CRD-B.US,D,20130808,000000,6.15418,6.31542,6.03359,6.11411,55806.482878505,0
+CRD-B.US,D,20130809,000000,6.06569,6.18666,6.03359,6.03359,13429.505009919,0
+CRD-B.US,D,20130812,000000,5.96134,6.12199,5.95278,6.10604,19601.318874355,0
+CRD-B.US,D,20130813,000000,6.02552,6.02552,5.945,5.96902,10847.461588793,0
+CRD-B.US,D,20130814,000000,5.99323,6.04157,5.96902,6.01745,33363.990777322,0
+CRD-B.US,D,20130815,000000,5.95278,6.13824,5.89657,5.92078,53119.553583641,0
+CRD-B.US,D,20130816,000000,5.87294,6.07385,5.74409,5.96134,51551.406941979,0
+CRD-B.US,D,20130819,000000,5.91271,5.99323,5.84834,5.90494,30544.411700966,0
+CRD-B.US,D,20130820,000000,5.89657,6.0899,5.89657,6.07385,26906.311492307,0
+CRD-B.US,D,20130821,000000,6.01745,6.34741,6.01745,6.25882,52322.626601813,0
+CRD-B.US,D,20130822,000000,6.30685,6.43582,6.29927,6.39556,37353.767150865,0
+CRD-B.US,D,20130823,000000,6.40352,6.47607,6.33905,6.37133,64169.58886975,0
+CRD-B.US,D,20130826,000000,6.40352,6.6129,6.37133,6.54045,59233.78304681,0
+CRD-B.US,D,20130827,000000,6.38738,6.38738,6.15418,6.17042,60572.620376283,0
+CRD-B.US,D,20130828,000000,6.14602,6.37133,6.14602,6.30685,33899.731367686,0
+CRD-B.US,D,20130829,000000,6.27506,6.45196,6.26679,6.44378,19179.718793645,0
+CRD-B.US,D,20130830,000000,6.41938,6.45992,6.05771,6.09797,43918.388895377,0
+CRD-B.US,D,20130903,000000,6.16235,6.468,6.16235,6.35529,31241.594273456,0
+CRD-B.US,D,20130904,000000,6.33905,6.40352,6.21846,6.29081,32555.752573814,0
+CRD-B.US,D,20130905,000000,6.40352,6.82997,6.28285,6.72513,82378.599184884,0
+CRD-B.US,D,20130906,000000,6.78173,6.7898,6.7011,6.78173,71339.875120452,0
+CRD-B.US,D,20130909,000000,6.82997,7.10322,6.80623,7.07951,56881.048937875,0
+CRD-B.US,D,20130910,000000,7.10322,7.15983,7.05518,7.15983,60755.656508883,0
+CRD-B.US,D,20130911,000000,7.13551,7.20019,7.09574,7.12755,34632.904190969,0
+CRD-B.US,D,20130912,000000,7.15175,7.15175,6.77346,6.82997,36623.679206221,0
+CRD-B.US,D,20130913,000000,6.95891,6.99898,6.85427,6.91029,23375.153743145,0
+CRD-B.US,D,20130916,000000,7.03098,7.03914,6.83803,7.00695,46256.726903994,0
+CRD-B.US,D,20130917,000000,7.023,7.11947,6.95891,7.11947,20414.698542259,0
+CRD-B.US,D,20130918,000000,7.15175,7.41725,6.92663,7.3448,44341.017268965,0
+CRD-B.US,D,20130919,000000,7.3448,7.46567,7.04731,7.16809,27528.428684573,0
+CRD-B.US,D,20130920,000000,7.23218,7.65064,7.23218,7.62653,143170.24594456,0
+CRD-B.US,D,20130923,000000,7.53803,7.96504,7.5217,7.93247,43617.099081601,0
+CRD-B.US,D,20130924,000000,7.61038,7.96504,7.6024,7.77104,42272.09199485,0
+CRD-B.US,D,20130925,000000,7.90028,7.90028,7.68293,7.78737,24905.253548256,0
+CRD-B.US,D,20130926,000000,7.7795,7.79593,7.66669,7.75567,19837.826236704,0
+CRD-B.US,D,20130927,000000,7.67486,7.79593,7.6024,7.63401,17537.535064638,0
+CRD-B.US,D,20130930,000000,7.53803,7.94102,7.53803,7.80323,130787.54308626,0
+CRD-B.US,D,20131001,000000,7.77104,7.96504,7.77104,7.90028,31459.59236397,0
+CRD-B.US,D,20131002,000000,7.74769,7.98848,7.67486,7.88336,69081.743956456,0
+CRD-B.US,D,20131003,000000,7.86692,7.86692,7.36085,7.6024,51737.527953218,0
+CRD-B.US,D,20131004,000000,7.578,7.578,7.50564,7.5217,24159.741210415,0
+CRD-B.US,D,20131007,000000,7.4009,7.4009,7.03098,7.23218,44647.44854714,0
+CRD-B.US,D,20131008,000000,7.16809,7.20797,6.85427,6.91845,54211.600621968,0
+CRD-B.US,D,20131009,000000,6.91845,7.17578,6.90251,7.11169,34456.037815647,0
+CRD-B.US,D,20131010,000000,7.25629,7.74769,7.24822,7.68293,42145.611970637,0
+CRD-B.US,D,20131011,000000,7.52976,7.84358,7.51372,7.81956,54499.522628306,0
+CRD-B.US,D,20131014,000000,7.81956,8.43806,7.77104,8.43019,93955.120425439,0
+CRD-B.US,D,20131015,000000,8.26992,8.43019,8.06016,8.10985,57220.385588202,0
+CRD-B.US,D,20131016,000000,8.13299,8.21508,8.04411,8.08554,38318.305872097,0
+CRD-B.US,D,20131017,000000,8.04411,8.14058,7.9244,8.09409,50032.618358544,0
+CRD-B.US,D,20131018,000000,8.22276,8.41434,8.12512,8.35842,96048.724728671,0
+CRD-B.US,D,20131021,000000,8.40092,8.56127,8.36698,8.4788,76098.814568072,0
+CRD-B.US,D,20131022,000000,8.61389,8.77697,8.5531,8.74566,61573.149348308,0
+CRD-B.US,D,20131023,000000,8.65647,8.88832,8.64014,8.80051,36566.094804954,0
+CRD-B.US,D,20131024,000000,8.84038,8.95485,8.5531,8.94541,53444.494133653,0
+CRD-B.US,D,20131025,000000,8.94541,9.03518,8.92003,8.97274,35565.565832928,0
+CRD-B.US,D,20131028,000000,9.04062,9.08145,8.94541,9.01164,159803.91156787,0
+CRD-B.US,D,20131029,000000,9.06444,9.06444,8.88832,9.05676,51046.515138008,0
+CRD-B.US,D,20131030,000000,9.09011,9.09011,8.90514,8.92858,43732.267884136,0
+CRD-B.US,D,20131031,000000,8.91264,9.09011,8.78573,8.84038,77570.301679036,0
+CRD-B.US,D,20131101,000000,8.80051,8.91264,7.95678,8.02057,157205.41546067,0
+CRD-B.US,D,20131104,000000,7.90767,8.22276,7.65064,7.97185,81801.726879327,0
+CRD-B.US,D,20131105,000000,7.81956,7.88336,7.71511,7.71511,50934.431214111,0
+CRD-B.US,D,20131106,000000,7.77104,7.90767,7.44953,7.47346,51835.215776798,0
+CRD-B.US,D,20131107,000000,7.49757,7.61826,7.32855,7.3448,72552.232425712,0
+CRD-B.US,D,20131108,000000,7.25629,7.46567,7.15983,7.3448,101300.2164657,0
+CRD-B.US,D,20131111,000000,7.30453,7.40927,7.04731,7.36881,59534.044567705,0
+CRD-B.US,D,20131112,000000,7.31261,7.41725,7.26446,7.40927,21125.248922187,0
+CRD-B.US,D,20131113,000000,7.43339,7.51372,7.32855,7.48162,22626.556526665,0
+CRD-B.US,D,20131114,000000,7.49757,7.58626,7.43339,7.52976,19903.63698101,0
+CRD-B.US,D,20131115,000000,7.48979,7.79593,7.48162,7.77104,66417.437104949,0
+CRD-B.US,D,20131118,000000,7.81956,7.81956,7.25629,7.29666,64469.850390647,0
+CRD-B.US,D,20131119,000000,7.27244,7.5217,7.27244,7.48162,22686.197513692,0
+CRD-B.US,D,20131120,000000,7.49757,7.61826,7.20797,7.25629,42175.432464149,0
+CRD-B.US,D,20131121,000000,7.32048,7.76316,7.32048,7.71511,39636.577343975,0
+CRD-B.US,D,20131122,000000,7.74769,8.00345,7.58626,7.96504,30500.195107135,0
+CRD-B.US,D,20131125,000000,7.96504,8.18881,7.75567,8.16401,35548.084853973,0
+CRD-B.US,D,20131126,000000,8.11656,8.20632,7.7795,7.94102,55392.080847954,0
+CRD-B.US,D,20131127,000000,8.04411,8.16401,7.97185,8.09409,34149.606537473,0
+CRD-B.US,D,20131129,000000,8.16401,8.43019,8.10985,8.31728,22596.736033152,0
+CRD-B.US,D,20131202,000000,8.29403,8.29403,7.93247,8.13299,25203.458483392,0
+CRD-B.US,D,20131203,000000,8.09409,8.23063,7.93247,8.00345,29195.291442696,0
+CRD-B.US,D,20131204,000000,7.94102,8.04411,7.79593,7.98002,23755.622108663,0
+CRD-B.US,D,20131205,000000,7.95678,7.95678,7.58626,7.65064,35866.855646703,0
+CRD-B.US,D,20131206,000000,7.76316,7.77104,7.47346,7.75567,34308.991933838,0
+CRD-B.US,D,20131209,000000,7.691,7.73933,7.48979,7.70694,34750.129579264,0
+CRD-B.US,D,20131210,000000,7.67486,7.67486,7.36085,7.48162,41147.13958437,0
+CRD-B.US,D,20131211,000000,7.5217,7.5217,7.16809,7.30453,38225.759512917,0
+CRD-B.US,D,20131212,000000,7.30453,7.39313,7.12755,7.18395,39701.359795402,0
+CRD-B.US,D,20131213,000000,7.18395,7.36881,7.18395,7.33692,31384.526983746,0
+CRD-B.US,D,20131216,000000,7.38496,7.8357,7.36881,7.73933,39458.682675774,0
+CRD-B.US,D,20131217,000000,7.73933,7.73933,7.45722,7.54571,13394.543052006,0
+CRD-B.US,D,20131218,000000,7.58626,7.98002,7.48979,7.96504,30953.672267119,0
+CRD-B.US,D,20131219,000000,8.01182,8.04411,7.59414,7.65853,68081.214984431,0
+CRD-B.US,D,20131220,000000,7.64237,7.76316,7.64237,7.65853,149836.66868417,0
+CRD-B.US,D,20131223,000000,7.72319,7.84358,7.68293,7.74769,32768.609199928,0
+CRD-B.US,D,20131224,000000,7.73933,7.85847,7.691,7.71511,23934.545069744,0
+CRD-B.US,D,20131226,000000,7.77104,7.77104,7.59414,7.62653,16329.290930896,0
+CRD-B.US,D,20131227,000000,7.66669,7.74769,7.59414,7.6024,21083.088914117,0
+CRD-B.US,D,20131230,000000,7.6024,7.691,7.44953,7.49757,24497.021274984,0
+CRD-B.US,D,20131231,000000,7.51372,7.55417,7.4009,7.43339,38276.145864027,0
+CRD-B.US,D,20140102,000000,7.39313,7.54571,7.28858,7.43339,50162.183261397,0
+CRD-B.US,D,20140103,000000,7.44127,7.61826,7.44127,7.57002,30531.043893529,0
+CRD-B.US,D,20140106,000000,7.58626,7.63401,7.41725,7.47346,49721.045615972,0
+CRD-B.US,D,20140107,000000,7.5217,7.67486,7.44953,7.44953,25763.878102872,0
+CRD-B.US,D,20140108,000000,7.42532,7.42532,7.28062,7.32855,32621.56331812,0
+CRD-B.US,D,20140109,000000,7.37719,7.4009,6.99898,7.03914,29455.449541279,0
+CRD-B.US,D,20140110,000000,7.05518,7.05518,6.71716,6.91845,97214.80885434,0
+CRD-B.US,D,20140113,000000,6.87041,7.04731,6.67709,6.84601,47018.691927911,0
+CRD-B.US,D,20140114,000000,6.89405,7.07951,6.82198,6.94267,35584.075104764,0
+CRD-B.US,D,20140115,000000,6.98294,7.07951,6.9346,7.01493,17352.442346276,0
+CRD-B.US,D,20140116,000000,6.98294,7.07123,6.95891,7.00695,17464.526270173,0
+CRD-B.US,D,20140117,000000,6.98294,7.023,6.85427,6.89405,33877.108924331,0
+CRD-B.US,D,20140121,000000,6.92663,6.97476,6.7578,6.94267,39905.990078477,0
+CRD-B.US,D,20140122,000000,6.95891,7.06317,6.87041,6.95891,22884.65803949,0
+CRD-B.US,D,20140123,000000,6.91029,6.95055,6.4999,6.4999,111393.93937362,0
+CRD-B.US,D,20140124,000000,6.42774,6.53229,6.19434,6.33905,76818.619583917,0
+CRD-B.US,D,20140127,000000,6.37979,6.66921,6.37979,6.52421,70732.154028503,0
+CRD-B.US,D,20140128,000000,6.54843,7.06317,6.40352,6.94267,105557.34898798,0
+CRD-B.US,D,20140129,000000,6.89405,6.89405,6.56447,6.62087,64691.96165268,0
+CRD-B.US,D,20140130,000000,6.67709,6.86205,6.62886,6.68516,51417.728867607,0
+CRD-B.US,D,20140131,000000,6.59657,6.69323,6.45992,6.50806,63277.030650102,0
+CRD-B.US,D,20140203,000000,6.4999,6.74146,6.16235,6.37133,120485.07672375,0
+CRD-B.US,D,20140204,000000,6.38738,6.51604,6.30685,6.34741,84020.782913891,0
+CRD-B.US,D,20140205,000000,6.17042,6.45992,6.13015,6.40352,56014.198040221,0
+CRD-B.US,D,20140206,000000,6.40352,6.63692,6.40352,6.54045,72788.739788062,0
+CRD-B.US,D,20140207,000000,6.58869,6.70918,6.49222,6.6129,40389.287731973,0
+CRD-B.US,D,20140210,000000,6.54045,6.71716,6.53229,6.64499,85109.745073578,0
+CRD-B.US,D,20140211,000000,6.54843,6.91029,6.54843,6.90251,31985.050025537,0
+CRD-B.US,D,20140212,000000,6.88647,6.9667,6.60473,6.69323,24866.178418825,0
+CRD-B.US,D,20140213,000000,6.60473,7.15983,6.52421,6.82997,54852.227086071,0
+CRD-B.US,D,20140214,000000,6.7898,6.86205,6.7578,6.79777,31675.533868723,0
+CRD-B.US,D,20140218,000000,6.80623,6.99081,6.7578,6.90251,33577.875696315,0
+CRD-B.US,D,20140219,000000,6.85427,6.99898,6.68516,6.73359,42600.117423499,0
+CRD-B.US,D,20140220,000000,6.76548,6.94267,6.76548,6.82997,25773.13273879,0
+CRD-B.US,D,20140221,000000,6.82198,6.99898,6.77346,6.84601,46556.988424891,0
+CRD-B.US,D,20140224,000000,6.82997,6.84601,6.66113,6.78173,48775.016166575,0
+CRD-B.US,D,20140225,000000,6.86205,6.89405,6.7011,6.74954,68900.764409615,0
+CRD-B.US,D,20140226,000000,6.78173,6.7898,6.66921,6.73359,28850.813327969,0
+CRD-B.US,D,20140227,000000,6.66921,6.89405,6.62087,6.82198,20470.226357768,0
+CRD-B.US,D,20140228,000000,6.82997,6.94267,6.7578,6.81373,68711.558519736,0
+CRD-B.US,D,20140303,000000,6.76548,6.84601,6.63692,6.74146,38087.968267027,0
+CRD-B.US,D,20140304,000000,6.85427,8.08554,6.80623,8.00345,321609.90937267,0
+CRD-B.US,D,20140305,000000,7.94102,8.18122,7.73933,8.14914,69891.010452843,0
+CRD-B.US,D,20140306,000000,8.14914,8.29403,8.12512,8.27839,43248.97023064,0
+CRD-B.US,D,20140307,000000,8.35044,8.36698,8.23063,8.30221,35000.00474905,0
+CRD-B.US,D,20140310,000000,8.25397,8.5531,8.23822,8.50273,33611.809361348,0
+CRD-B.US,D,20140311,000000,8.48786,8.48786,8.04994,8.08388,102387.12203963,0
+CRD-B.US,D,20140312,000000,7.94667,8.11491,7.89765,8.07542,86696.400987077,0
+CRD-B.US,D,20140313,000000,8.13134,8.17948,8.03487,8.07542,29393.751968492,0
+CRD-B.US,D,20140314,000000,8.00248,8.11491,8.00248,8.07542,15198.168763138,0
+CRD-B.US,D,20140317,000000,8.14739,8.44439,8.14739,8.3661,63855.959541418,0
+CRD-B.US,D,20140318,000000,8.3661,8.61476,8.20545,8.6064,43069.018976678,0
+CRD-B.US,D,20140319,000000,8.56838,8.58189,8.33294,8.43019,38173.316576049,0
+CRD-B.US,D,20140320,000000,8.43019,8.64919,8.43019,8.6064,80589.369574069,0
+CRD-B.US,D,20140321,000000,8.66543,8.82648,8.59113,8.71163,139570.19257245,0
+CRD-B.US,D,20140324,000000,8.7622,8.7622,8.4788,8.69053,61730.478158914,0
+CRD-B.US,D,20140325,000000,8.56838,8.80984,8.56838,8.74566,33666.308883976,0
+CRD-B.US,D,20140326,000000,8.83464,8.83464,8.66543,8.72066,81482.956086596,0
+CRD-B.US,D,20140327,000000,8.72066,8.8181,8.66543,8.75374,46169.322009214,0
+CRD-B.US,D,20140328,000000,8.7372,8.93034,8.62293,8.66543,31291.980624566,0
+CRD-B.US,D,20140331,000000,8.72066,8.8752,8.72066,8.80984,53272.769222729,0
+CRD-B.US,D,20140401,000000,8.80148,9.24542,8.80148,9.14118,38690.547894578,0
+CRD-B.US,D,20140402,000000,9.19845,9.28432,9.14118,9.24542,18730.354805181,0
+CRD-B.US,D,20140403,000000,9.19845,9.23035,8.97361,9.16471,60696.015521857,0
+CRD-B.US,D,20140404,000000,9.28432,9.28432,8.59113,8.83464,77236.106493107,0
+CRD-B.US,D,20140407,000000,8.7622,8.7622,7.88938,8.18804,198673.38242353,0
+CRD-B.US,D,20140408,000000,8.17948,8.58189,8.17948,8.49495,64038.995674019,0
+CRD-B.US,D,20140409,000000,8.50273,8.84223,8.39245,8.80148,61828.165982493,0
+CRD-B.US,D,20140410,000000,8.77036,8.89017,8.34956,8.47006,69697.691391445,0
+CRD-B.US,D,20140411,000000,8.32516,8.58189,8.29306,8.42143,49161.654289372,0
+CRD-B.US,D,20140414,000000,8.5531,8.63187,8.26904,8.56838,41426.835247671,0
+CRD-B.US,D,20140415,000000,8.64103,8.85876,8.48786,8.80148,41799.077270151,0
+CRD-B.US,D,20140416,000000,8.89017,8.92178,8.62293,8.86644,37925.497992023,0
+CRD-B.US,D,20140417,000000,8.88268,8.98606,8.82648,8.8752,48472.698059919,0
+CRD-B.US,D,20140421,000000,8.8752,9.69179,8.8752,9.65094,65628.736466158,0
+CRD-B.US,D,20140422,000000,9.70735,9.86875,9.66845,9.7871,85165.272889086,0
+CRD-B.US,D,20140423,000000,9.7871,9.7871,9.5148,9.53036,78582.141872738,0
+CRD-B.US,D,20140424,000000,9.62663,9.7871,9.45645,9.48952,42233.016865418,0
+CRD-B.US,D,20140425,000000,9.40005,9.53911,9.16471,9.20711,60985.994113953,0
+CRD-B.US,D,20140428,000000,9.20711,9.3096,8.88268,9.19845,55723.191155244,0
+CRD-B.US,D,20140429,000000,9.27751,9.34462,9.03615,9.12483,39728.095410275,0
+CRD-B.US,D,20140430,000000,9.01358,9.39323,8.94735,9.22257,70180.989044941,0
+CRD-B.US,D,20140501,000000,9.23706,9.26973,8.98022,9.18114,72539.892911154,0
+CRD-B.US,D,20140502,000000,9.22257,9.26973,9.02962,9.02962,76102.92773959,0
+CRD-B.US,D,20140505,000000,8.88268,8.88268,8.07542,8.43019,122850.15034723,0
+CRD-B.US,D,20140506,000000,8.35745,8.38379,7.92187,7.97088,125542.2211065,0
+CRD-B.US,D,20140507,000000,7.9385,8.03487,7.71997,7.97827,129022.99250455,0
+CRD-B.US,D,20140508,000000,8.00248,8.13912,7.86429,7.91341,66698.161061129,0
+CRD-B.US,D,20140509,000000,7.83288,8.13912,7.81714,8.11491,32226.698852285,0
+CRD-B.US,D,20140512,000000,8.16217,8.40092,8.09244,8.30833,59302.678669755,0
+CRD-B.US,D,20140513,000000,8.26904,8.28568,8.02728,8.2143,44501.430958211,0
+CRD-B.US,D,20140514,000000,8.16217,8.22179,8.01902,8.07542,72748.63636575,0
+CRD-B.US,D,20140515,000000,7.9951,8.10829,7.87267,8.04994,91313.436017287,0
+CRD-B.US,D,20140516,000000,8.01902,8.12355,7.9951,8.12355,65109.448561869,0
+CRD-B.US,D,20140519,000000,8.05879,8.19709,8.05879,8.15652,30215.357979436,0
+CRD-B.US,D,20140520,000000,8.10829,8.10829,7.77697,7.94667,114668.02390284,0
+CRD-B.US,D,20140521,000000,8.03487,8.09332,7.90524,8.00248,113451.55342606,0
+CRD-B.US,D,20140522,000000,7.98673,8.10129,7.97827,8.05091,69858.10508069,0
+CRD-B.US,D,20140523,000000,8.09332,8.23822,7.97827,8.21508,60527.375489573,0
+CRD-B.US,D,20140527,000000,8.30299,8.5396,8.07639,8.16304,83577.588682706,0
+CRD-B.US,D,20140528,000000,8.12425,8.17179,7.90524,7.97088,126790.56866256,0
+CRD-B.US,D,20140529,000000,8.02728,8.05091,7.88938,7.98673,79673.160618184,0
+CRD-B.US,D,20140530,000000,8.02728,8.16304,7.78436,7.94667,74684.911858374,0
+CRD-B.US,D,20140602,000000,7.9385,8.05091,7.78436,7.8325,56743.257691985,0
+CRD-B.US,D,20140603,000000,7.78436,8.03487,7.78436,7.86429,66255.995122823,0
+CRD-B.US,D,20140604,000000,7.79973,7.8325,7.70276,7.75985,48541.593682865,0
+CRD-B.US,D,20140605,000000,7.75168,8.01902,7.74332,7.9951,86451.66728169,0
+CRD-B.US,D,20140606,000000,8.10129,8.17179,7.97827,8.11579,66520.266392927,0
+CRD-B.US,D,20140609,000000,8.09332,8.43193,8.01902,8.39429,43346.658054219,0
+CRD-B.US,D,20140610,000000,8.33392,8.47278,8.24609,8.42318,24788.028159961,0
+CRD-B.US,D,20140611,000000,8.35122,8.40909,8.11579,8.21508,41176.960077884,0
+CRD-B.US,D,20140612,000000,8.16304,8.18881,8.00248,8.07639,48532.339046946,0
+CRD-B.US,D,20140613,000000,8.12425,8.16304,7.96252,8.05938,49735.441716288,0
+CRD-B.US,D,20140616,000000,8.06765,8.49729,8.06765,8.45499,34739.846650466,0
+CRD-B.US,D,20140617,000000,8.43193,8.50546,8.33392,8.40189,63102.22086054,0
+CRD-B.US,D,20140618,000000,8.447,8.79681,8.31815,8.78961,45284.990132604,0
+CRD-B.US,D,20140619,000000,8.84583,8.84583,8.50546,8.54689,41946.12315196,0
+CRD-B.US,D,20140620,000000,8.59396,8.6347,8.5396,8.60834,103759.89303414,0
+CRD-B.US,D,20140623,000000,8.59396,8.70705,8.52345,8.65269,42508.599357199,0
+CRD-B.US,D,20140624,000000,8.60834,8.85517,8.50546,8.5396,54105.686455351,0
+CRD-B.US,D,20140625,000000,8.43193,8.6347,8.41619,8.61651,42589.834494701,0
+CRD-B.US,D,20140626,000000,8.59396,8.6347,8.47278,8.49729,46958.022648004,0
+CRD-B.US,D,20140627,000000,8.43193,8.55583,8.38565,8.40909,209463.25961106,0
+CRD-B.US,D,20140630,000000,8.35929,8.39429,8.1398,8.17179,37487.445225236,0
+CRD-B.US,D,20140701,000000,8.18881,8.5142,8.18881,8.50546,88144.237361807,0
+CRD-B.US,D,20140702,000000,8.45499,8.83756,8.45499,8.77407,34039.579199336,0
+CRD-B.US,D,20140703,000000,8.78961,8.91731,8.74926,8.80527,24549.464211852,0
+CRD-B.US,D,20140707,000000,8.7409,8.7409,8.2707,8.39429,75183.633905068,0
+CRD-B.US,D,20140708,000000,8.34266,8.40909,8.19786,8.35122,39915.244714395,0
+CRD-B.US,D,20140709,000000,8.36795,8.47278,8.29501,8.31815,15047.009709812,0
+CRD-B.US,D,20140710,000000,8.11579,8.32613,8.05938,8.11579,54762.765605529,0
+CRD-B.US,D,20140711,000000,8.06765,8.18045,8.05091,8.14836,47458.801280457,0
+CRD-B.US,D,20140714,000000,8.29501,8.39429,8.10927,8.19786,39315.749965483,0
+CRD-B.US,D,20140715,000000,8.16304,8.19786,7.97088,8.05938,48580.668812296,0
+CRD-B.US,D,20140716,000000,8.16304,8.16304,7.89765,7.91341,23967.450441897,0
+CRD-B.US,D,20140717,000000,7.82423,7.89765,7.51634,7.55709,38818.056211671,0
+CRD-B.US,D,20140718,000000,7.52442,8.05091,7.52442,7.88938,55816.765807303,0
+CRD-B.US,D,20140721,000000,7.79234,7.85632,7.5001,7.76821,54785.388048884,0
+CRD-B.US,D,20140722,000000,7.82423,7.95416,7.73514,7.78436,22051.740806868,0
+CRD-B.US,D,20140723,000000,7.7761,7.85632,7.70276,7.72708,23274.381040926,0
+CRD-B.US,D,20140724,000000,7.74332,7.74332,7.54086,7.61388,32941.362403731,0
+CRD-B.US,D,20140725,000000,7.49213,7.67836,7.37037,7.49213,44633.052446823,0
+CRD-B.US,D,20140728,000000,7.53268,7.72708,7.48396,7.56496,35012.344263608,0
+CRD-B.US,D,20140729,000000,7.55709,7.7761,7.49213,7.5001,32793.288229043,0
+CRD-B.US,D,20140730,000000,7.58927,7.79234,7.42716,7.56496,41943.038273321,0
+CRD-B.US,D,20140731,000000,7.45956,7.58927,7.42716,7.45956,64119.202518641,0
+CRD-B.US,D,20140801,000000,7.49213,7.54086,7.33779,7.47588,41758.97384784,0
+CRD-B.US,D,20140804,000000,7.56496,7.76821,7.56496,7.62992,55926.793145439,0
+CRD-B.US,D,20140805,000000,7.61388,7.6947,7.5001,7.59744,37458.653024602,0
+CRD-B.US,D,20140806,000000,7.70276,7.76821,7.62156,7.719,25128.393103168,0
+CRD-B.US,D,20140807,000000,7.719,7.78436,7.58927,7.58927,13163.177154055,0
+CRD-B.US,D,20140808,000000,7.61388,7.71084,7.53268,7.66241,24731.472051573,0
+CRD-B.US,D,20140811,000000,7.75168,8.04265,7.75168,7.90524,17984.842467341,0
+CRD-B.US,D,20140812,000000,7.8325,7.97088,7.68672,7.719,19833.713065183,0
+CRD-B.US,D,20140813,000000,7.72708,7.75168,7.719,7.719,18882.542151388,0
+CRD-B.US,D,20140814,000000,7.70266,7.8252,7.59676,7.78436,13143.63958934,0
+CRD-B.US,D,20140815,000000,7.89853,7.91438,7.60484,7.67009,43299.356581748,0
+CRD-B.US,D,20140818,000000,7.79234,7.8252,7.54785,7.66202,26691.398280432,0
+CRD-B.US,D,20140819,000000,7.6945,7.81714,7.67009,7.81714,36841.677296735,0
+CRD-B.US,D,20140820,000000,7.74341,7.79234,7.67009,7.719,24537.124697295,0
+CRD-B.US,D,20140821,000000,7.67816,7.67816,7.60484,7.62944,16075.302589591,0
+CRD-B.US,D,20140822,000000,7.5887,7.71074,7.5316,7.66202,27101.687139465,0
+CRD-B.US,D,20140825,000000,7.68653,7.72718,7.27069,7.31153,42804.747706576,0
+CRD-B.US,D,20140826,000000,7.31153,7.41735,7.22995,7.4009,26006.555222499,0
+CRD-B.US,D,20140827,000000,7.44185,7.44185,7.36035,7.36833,9602.1989113797,0
+CRD-B.US,D,20140828,000000,7.32768,7.32768,7.19746,7.28732,21613.688040082,0
+CRD-B.US,D,20140829,000000,7.27905,7.39303,7.23831,7.34411,18304.641552952,0
+CRD-B.US,D,20140902,000000,7.4009,7.60484,7.31153,7.58033,21543.764124257,0
+CRD-B.US,D,20140903,000000,7.62108,7.67009,7.24619,7.25425,20543.235152232,0
+CRD-B.US,D,20140904,000000,7.29529,7.45809,7.29529,7.42551,25749.482002555,0
+CRD-B.US,D,20140905,000000,7.36833,7.74341,7.36833,7.70266,45242.830124532,0
+CRD-B.US,D,20140908,000000,7.719,7.89036,7.59676,7.75985,27997.330237752,0
+CRD-B.US,D,20140909,000000,7.719,7.87334,7.37679,7.51517,66361.909289441,0
+CRD-B.US,D,20140910,000000,7.49086,7.67816,7.45011,7.65385,53161.713591713,0
+CRD-B.US,D,20140911,000000,7.57246,7.70266,7.49893,7.67816,18018.776132374,0
+CRD-B.US,D,20140912,000000,7.57246,7.6945,7.34411,7.49893,44589.864145873,0
+CRD-B.US,D,20140915,000000,7.43387,7.58033,7.34411,7.43387,40847.906356355,0
+CRD-B.US,D,20140916,000000,7.38467,7.5068,7.37679,7.45011,24966.951121043,0
+CRD-B.US,D,20140917,000000,7.42551,7.48279,7.36035,7.42551,15625.938601128,0
+CRD-B.US,D,20140918,000000,7.41735,7.49893,7.36833,7.48279,35744.48879401,0
+CRD-B.US,D,20140919,000000,7.49893,7.58033,7.24619,7.26271,79751.310877047,0
+CRD-B.US,D,20140922,000000,7.17266,7.21371,7.1078,7.13231,29442.081733843,0
+CRD-B.US,D,20140923,000000,7.09145,7.189,7.01006,7.07532,44668.014404735,0
+CRD-B.US,D,20140924,000000,7.15652,7.17266,7.04254,7.1078,42043.810975539,0
+CRD-B.US,D,20140925,000000,7.05908,7.14038,6.92808,6.98565,48974.504985252,0
+CRD-B.US,D,20140926,000000,6.98565,7.14038,6.98565,7.12424,23701.122586035,0
+CRD-B.US,D,20140929,000000,7.01006,7.01006,6.7899,6.90397,45281.905253964,0
+CRD-B.US,D,20140930,000000,6.87148,6.95278,6.68399,6.72454,59614.251412329,0
+CRD-B.US,D,20141001,000000,6.69216,6.7899,6.56973,6.61864,56216.771737538,0
+CRD-B.US,D,20141002,000000,6.59443,6.84688,6.59443,6.8142,23140.702966554,0
+CRD-B.US,D,20141003,000000,6.93674,6.93674,6.78163,6.78163,15431.591246848,0
+CRD-B.US,D,20141006,000000,6.77337,6.86293,6.7084,6.72454,17155.010113359,0
+CRD-B.US,D,20141007,000000,6.65132,6.83044,6.58587,6.67563,22295.446219376,0
+CRD-B.US,D,20141008,000000,6.64314,7.04254,6.64314,7.002,36617.509448943,0
+CRD-B.US,D,20141009,000000,6.97729,6.97729,6.64314,6.66765,41092.640061743,0
+CRD-B.US,D,20141010,000000,6.56973,6.85514,6.55359,6.82247,38910.602570851,0
+CRD-B.US,D,20141013,000000,6.82247,7.24619,6.67563,7.14038,39855.603727368,0
+CRD-B.US,D,20141014,000000,7.26271,7.49086,7.14865,7.48279,55996.717061265,0
+CRD-B.US,D,20141015,000000,7.36833,7.62108,7.13231,7.57246,61584.460569985,0
+CRD-B.US,D,20141016,000000,7.57246,7.63732,7.36833,7.55612,46236.161046399,0
+CRD-B.US,D,20141017,000000,7.67816,7.67816,7.35209,7.36035,40702.917060306,0
+CRD-B.US,D,20141020,000000,7.30346,7.42551,7.05908,7.34411,25396.77754479,0
+CRD-B.US,D,20141021,000000,7.37679,7.51517,7.25425,7.35209,34617.479797772,0
+CRD-B.US,D,20141022,000000,7.39303,7.39303,7.20544,7.24619,25995.244000822,0
+CRD-B.US,D,20141023,000000,7.34411,7.4009,7.06675,7.13231,55474.344278336,0
+CRD-B.US,D,20141024,000000,7.17266,7.27905,7.03448,7.1078,27919.179978889,0
+CRD-B.US,D,20141027,000000,7.05908,7.13231,6.98565,7.12424,18403.357669412,0
+CRD-B.US,D,20141028,000000,7.189,7.45011,7.13231,7.45011,68116.176942344,0
+CRD-B.US,D,20141029,000000,7.49086,7.6945,7.4009,7.62944,41933.783637402,0
+CRD-B.US,D,20141030,000000,7.6132,8.07795,7.5068,8.07795,49664.489507583,0
+CRD-B.US,D,20141031,000000,8.30483,8.3977,8.20029,8.29764,118485.04707257,0
+CRD-B.US,D,20141103,000000,8.28956,8.37165,8.20904,8.3129,36755.300694833,0
+CRD-B.US,D,20141104,000000,8.24853,8.3977,8.05248,8.23296,24346.890514536,0
+CRD-B.US,D,20141105,000000,8.17432,8.25747,8.11851,8.19182,31446.224556532,0
+CRD-B.US,D,20141106,000000,8.09487,8.09487,7.47453,7.8818,64048.250309937,0
+CRD-B.US,D,20141107,000000,7.80867,7.80867,7.47453,7.63732,24368.484665011,0
+CRD-B.US,D,20141110,000000,7.66202,7.81714,7.47453,7.75168,40304.967715832,0
+CRD-B.US,D,20141111,000000,7.76821,7.76821,7.54006,7.54006,33312.576133332,0
+CRD-B.US,D,20141112,000000,7.47453,7.54006,7.47453,7.51517,30499.166814256,0
+CRD-B.US,D,20141113,000000,7.48279,7.48279,7.26271,7.27905,34000.504069905,0
+CRD-B.US,D,20141114,000000,7.31153,7.4009,7.26271,7.26271,32036.464669526,0
+CRD-B.US,D,20141117,000000,7.34411,7.38467,7.19746,7.22995,20414.698542259,0
+CRD-B.US,D,20141118,000000,7.25425,7.31951,7.07532,7.07532,29725.890568662,0
+CRD-B.US,D,20141119,000000,7.04235,7.04235,6.87041,6.8782,48658.819071159,0
+CRD-B.US,D,20141120,000000,6.82917,7.01774,6.82917,6.98517,22645.065798501,0
+CRD-B.US,D,20141121,000000,7.12453,7.23092,7.05898,7.09155,23986.988006612,0
+CRD-B.US,D,20141124,000000,7.0831,7.38662,7.07532,7.38662,26483.683118717,0
+CRD-B.US,D,20141125,000000,7.41939,7.42765,7.28838,7.39488,14321.034936687,0
+CRD-B.US,D,20141126,000000,7.37863,7.41939,7.37863,7.41939,5928.1084519279,0
+CRD-B.US,D,20141128,000000,7.46033,7.47695,7.32088,7.35393,27008.112487404,0
+CRD-B.US,D,20141201,000000,7.28838,7.51799,7.26378,7.3375,70454.514950963,0
+CRD-B.US,D,20141202,000000,7.37863,7.68196,7.37863,7.63266,25142.789203484,0
+CRD-B.US,D,20141203,000000,7.65706,7.99354,7.65706,7.93598,31481.186514445,0
+CRD-B.US,D,20141204,000000,8.04168,8.04168,7.80488,7.91934,26904.254906547,0
+CRD-B.US,D,20141205,000000,7.58344,8.22363,7.58344,8.04168,38592.860070999,0
+CRD-B.US,D,20141208,000000,8.02641,8.14914,7.87042,7.91934,19522.14032261,0
+CRD-B.US,D,20141209,000000,7.80488,8.37942,7.80488,8.32866,36787.177774106,0
+CRD-B.US,D,20141210,000000,8.27245,8.27245,8.10081,8.14914,27724.832624611,0
+CRD-B.US,D,20141211,000000,8.16401,8.19854,7.87042,7.97681,43297.29999599,0
+CRD-B.US,D,20141212,000000,7.84514,7.90368,7.59978,7.61612,24194.703168329,0
+CRD-B.US,D,20141215,000000,7.63266,7.91934,7.47695,7.84514,27889.359485376,0
+CRD-B.US,D,20141216,000000,7.88686,8.12425,7.84514,7.99354,27831.775084109,0
+CRD-B.US,D,20141217,000000,7.98527,8.28879,7.7229,8.28101,57872.323273982,0
+CRD-B.US,D,20141218,000000,8.36182,8.36182,7.88686,8.24696,37449.398388685,0
+CRD-B.US,D,20141219,000000,8.18968,8.54329,8.18968,8.51003,140843.21915762,0
+CRD-B.US,D,20141222,000000,8.54329,8.74838,8.48591,8.72271,22313.955491212,0
+CRD-B.US,D,20141223,000000,8.74001,9.02,8.48591,8.87053,46960.079233763,0
+CRD-B.US,D,20141224,000000,8.95308,8.95308,8.77317,8.8291,13688.634815623,0
+CRD-B.US,D,20141226,000000,8.91069,8.95308,8.74838,8.9033,17588.949708625,0
+CRD-B.US,D,20141229,000000,8.94443,8.96234,8.84583,8.89474,16777.62662648,0
+CRD-B.US,D,20141230,000000,8.87053,8.88648,8.64103,8.77317,23705.235757553,0
+CRD-B.US,D,20141231,000000,8.65016,8.8291,8.4188,8.42756,36442.699659381,0
+CRD-B.US,D,20150102,000000,8.4933,8.53677,8.32866,8.35297,40755.359997174,0
+CRD-B.US,D,20150105,000000,8.27245,8.36182,8.27245,8.28101,20445.547328653,0
+CRD-B.US,D,20150106,000000,8.28101,8.36182,8.00191,8.03409,45491.677001439,0
+CRD-B.US,D,20150107,000000,8.06687,8.17267,7.87042,7.98527,21010.080119653,0
+CRD-B.US,D,20150108,000000,8.07542,8.11579,7.95279,8.06687,27094.489089307,0
+CRD-B.US,D,20150109,000000,8.04168,8.04168,7.83737,7.84514,20347.859505074,0
+CRD-B.US,D,20150112,000000,7.82122,7.83737,7.62439,7.64101,16519.525113655,0
+CRD-B.US,D,20150113,000000,7.73913,8.02641,7.70656,7.82928,15133.386311713,0
+CRD-B.US,D,20150114,000000,7.71473,7.82928,7.71473,7.78037,5636.0732740706,0
+CRD-B.US,D,20150115,000000,7.77171,7.90368,7.50156,7.53404,29234.366572127,0
+CRD-B.US,D,20150116,000000,7.47695,7.79661,7.47695,7.77171,23365.899107227,0
+CRD-B.US,D,20150120,000000,7.74751,7.96932,7.68993,7.78815,14672.711101572,0
+CRD-B.US,D,20150121,000000,7.73097,7.86167,7.7229,7.74751,16015.661602563,0
+CRD-B.US,D,20150122,000000,7.83737,8.17267,7.74751,8.11579,59239.952804088,0
+CRD-B.US,D,20150123,000000,7.96932,8.14914,7.91117,8.06687,10645.916184355,0
+CRD-B.US,D,20150126,000000,8.03409,8.18968,7.82928,8.12425,25435.852674223,0
+CRD-B.US,D,20150127,000000,7.91934,8.12425,7.91117,7.95279,22942.242440757,0
+CRD-B.US,D,20150128,000000,7.96087,7.96087,7.65706,7.71473,35700.272200179,0
+CRD-B.US,D,20150129,000000,7.60804,7.96087,7.57536,7.8784,27231.252042317,0
+CRD-B.US,D,20150130,000000,7.78037,7.96087,7.63266,7.66552,50153.956918359,0
+CRD-B.US,D,20150202,000000,7.70656,7.75557,7.567,7.71473,31760.882177745,0
+CRD-B.US,D,20150203,000000,7.81304,8.14058,7.81304,8.10081,25433.796088463,0
+CRD-B.US,D,20150204,000000,8.04168,8.14058,7.99354,8.00929,26925.849057023,0
+CRD-B.US,D,20150205,000000,7.94424,8.13212,7.94424,8.10927,19438.848599349,0
+CRD-B.US,D,20150206,000000,8.14058,8.33643,8.13212,8.24696,25789.585424866,0
+CRD-B.US,D,20150209,000000,8.00929,8.24696,8.00191,8.03409,21228.078210165,0
+CRD-B.US,D,20150210,000000,8.04168,8.04168,7.82928,7.96932,21774.101729327,0
+CRD-B.US,D,20150211,000000,7.99354,8.04994,7.9279,7.99354,31010.228375506,0
+CRD-B.US,D,20150212,000000,8.11579,8.11579,8.01785,8.04168,8963.6290330366,0
+CRD-B.US,D,20150213,000000,7.83737,8.04168,7.82122,7.88686,20036.286762501,0
+CRD-B.US,D,20150217,000000,7.91934,8.01785,7.85418,7.87042,12521.522397073,0
+CRD-B.US,D,20150218,000000,7.82928,7.87042,7.50156,7.58344,37336.286171909,0
+CRD-B.US,D,20150219,000000,7.59152,7.64101,7.50973,7.59152,35565.565832928,0
+CRD-B.US,D,20150220,000000,7.73097,7.73097,7.47695,7.69839,30241.065301432,0
+CRD-B.US,D,20150223,000000,7.57536,7.68196,7.38662,7.567,22834.271688381,0
+CRD-B.US,D,20150224,000000,7.64909,7.76383,7.55884,7.64101,14221.290527348,0
+CRD-B.US,D,20150225,000000,7.66552,7.7229,7.38662,7.38662,20924.731810631,0
+CRD-B.US,D,20150226,000000,7.37863,7.52606,7.37018,7.38662,16952.436416043,0
+CRD-B.US,D,20150227,000000,7.37018,7.46879,7.34576,7.45225,45790.910229455,0
+CRD-B.US,D,20150302,000000,7.46033,7.47695,7.22285,7.32088,22119.608136933,0
+CRD-B.US,D,20150303,000000,7.27186,7.40538,7.18171,7.19795,26777.774882334,0
+CRD-B.US,D,20150304,000000,7.18171,7.23928,7.0831,7.0831,17503.601399604,0
+CRD-B.US,D,20150305,000000,7.06675,7.25552,7.06675,7.18171,21676.413905749,0
+CRD-B.US,D,20150306,000000,7.08262,7.29714,7.08262,7.23967,31559.336773308,0
+CRD-B.US,D,20150309,000000,7.28081,7.35501,7.27234,7.32175,8924.553903605,0
+CRD-B.US,D,20150310,000000,7.28081,7.28081,6.93431,7.00043,15923.115243382,0
+CRD-B.US,D,20150311,000000,6.99227,7.03351,6.79407,6.81041,21686.696834546,0
+CRD-B.US,D,20150312,000000,6.90951,7.32175,6.90951,7.31358,24929.932577371,0
+CRD-B.US,D,20150313,000000,7.33002,7.33002,7.15681,7.19805,6261.2753449765,0
+CRD-B.US,D,20150316,000000,7.25591,7.35501,7.14554,7.34645,7787.2619785691,0
+CRD-B.US,D,20150317,000000,7.18979,7.28898,7.16537,7.18171,17898.46586544,0
+CRD-B.US,D,20150318,000000,7.17325,7.33809,7.14894,7.33002,20333.463404757,0
+CRD-B.US,D,20150319,000000,7.33002,7.33002,7.11558,7.18171,15553.958099543,0
+CRD-B.US,D,20150320,000000,7.19805,7.28081,7.14894,7.21477,67752.161262902,0
+CRD-B.US,D,20150323,000000,7.16537,7.40431,7.16537,7.24765,21103.654771712,0
+CRD-B.US,D,20150324,000000,7.16537,7.37135,7.16537,7.33002,16011.548431044,0
+CRD-B.US,D,20150325,000000,7.31358,7.33809,7.09108,7.09108,21056.353299242,0
+CRD-B.US,D,20150326,000000,7.09914,7.23967,7.09914,7.14894,14526.693512643,0
+CRD-B.US,D,20150327,000000,7.13241,7.18171,7.08262,7.15681,19433.707134951,0
+CRD-B.US,D,20150330,000000,7.16537,7.18171,7.11558,7.16537,17752.44827651,0
+CRD-B.US,D,20150331,000000,7.15681,7.17325,7.03351,7.12414,24384.937351088,0
+CRD-B.US,D,20150401,000000,7.07464,7.20641,7.01677,7.18171,39673.595887647,0
+CRD-B.US,D,20150402,000000,7.21477,7.34645,7.06618,7.10751,29116.112890952,0
+CRD-B.US,D,20150406,000000,7.10751,7.20641,7.08262,7.17325,8637.6601901466,0
+CRD-B.US,D,20150407,000000,7.15681,7.18171,7.07464,7.08262,14435.175446342,0
+CRD-B.US,D,20150408,000000,7.04974,7.23111,7.04974,7.22314,44682.410505053,0
+CRD-B.US,D,20150409,000000,7.27234,7.27234,7.10751,7.22314,32700.741869863,0
+CRD-B.US,D,20150410,000000,7.35501,7.35501,7.21477,7.21477,17250.641351179,0
+CRD-B.US,D,20150413,000000,7.22314,7.35501,7.18171,7.18171,11345.155342606,0
+CRD-B.US,D,20150414,000000,7.14894,7.20641,7.07464,7.10751,22092.872522059,0
+CRD-B.US,D,20150415,000000,7.17325,7.27234,7.09914,7.21477,13620.767485557,0
+CRD-B.US,D,20150416,000000,7.19805,7.19805,7.12414,7.14894,4051.4739463306,0
+CRD-B.US,D,20150417,000000,7.02504,7.14058,6.81041,6.83541,27979.849258797,0
+CRD-B.US,D,20150420,000000,6.85204,6.9593,6.82714,6.89298,18458.885484919,0
+CRD-B.US,D,20150421,000000,6.89298,6.92614,6.76121,6.86867,11447.984630584,0
+CRD-B.US,D,20150422,000000,6.78571,6.81917,6.71141,6.78571,23272.324455166,0
+CRD-B.US,D,20150423,000000,6.74467,6.8851,6.74467,6.87624,14786.851611228,0
+CRD-B.US,D,20150424,000000,6.87624,6.87624,6.7365,6.86867,17432.6491909,0
+CRD-B.US,D,20150427,000000,6.86867,7.00043,6.78571,6.83541,38644.274714987,0
+CRD-B.US,D,20150428,000000,6.86867,7.11558,6.82714,7.04138,55954.557053193,0
+CRD-B.US,D,20150429,000000,7.02504,7.04138,6.96727,7.00043,17400.772111627,0
+CRD-B.US,D,20150430,000000,6.91788,6.97564,6.7365,6.7365,55860.982401134,0
+CRD-B.US,D,20150501,000000,6.72784,6.86867,6.72026,6.80243,61466.206888812,0
+CRD-B.US,D,20150504,000000,6.77783,6.8851,6.77783,6.82714,38638.10495771,0
+CRD-B.US,D,20150505,000000,6.77783,6.84348,6.72784,6.74467,56378.213719662,0
+CRD-B.US,D,20150506,000000,6.72784,6.84348,6.64577,6.72026,42551.78765815,0
+CRD-B.US,D,20150507,000000,6.64577,6.80243,6.6376,6.6376,42398.572019063,0
+CRD-B.US,D,20150508,000000,6.76121,6.78571,6.59617,6.6376,38688.491308818,0
+CRD-B.US,D,20150511,000000,6.61281,6.72026,6.4644,6.49736,52096.402168262,0
+CRD-B.US,D,20150512,000000,6.47248,6.489,6.28285,6.29976,55036.291511551,0
+CRD-B.US,D,20150513,000000,6.30735,6.56739,6.27905,6.49736,31460.620656849,0
+CRD-B.US,D,20150514,000000,6.50574,6.6376,6.45613,6.57157,13180.658133011,0
+CRD-B.US,D,20150515,000000,6.61281,6.61281,6.30735,6.3407,24869.263297464,0
+CRD-B.US,D,20150518,000000,6.22537,6.3902,6.20058,6.37367,32417.961327924,0
+CRD-B.US,D,20150519,000000,6.29976,6.40663,6.29976,6.35704,29604.552008848,0
+CRD-B.US,D,20150520,000000,6.3902,6.55494,6.34906,6.43133,22465.114544539,0
+CRD-B.US,D,20150521,000000,6.39828,6.4398,6.32407,6.32407,23848.168467844,0
+CRD-B.US,D,20150522,000000,6.29956,6.41559,6.18306,6.24968,36587.688955429,0
+CRD-B.US,D,20150526,000000,6.24122,6.27448,5.9591,6.14981,78844.356557083,0
+CRD-B.US,D,20150527,000000,6.13328,6.3163,6.1251,6.19968,54479.98506359,0
+CRD-B.US,D,20150528,000000,6.15827,6.20776,6.07522,6.08348,33843.175259299,0
+CRD-B.US,D,20150529,000000,6.05032,6.1251,5.90951,6.05032,83717.436514356,0
+CRD-B.US,D,20150601,000000,6.11664,6.1251,5.86769,6.03378,40919.88685794,0
+CRD-B.US,D,20150602,000000,5.97574,6.15827,5.97574,6.07522,40542.503371061,0
+CRD-B.US,D,20150603,000000,6.07522,6.3163,6.05032,6.22458,44614.543174986,0
+CRD-B.US,D,20150604,000000,6.13328,6.29081,6.09835,6.19968,29012.255310094,0
+CRD-B.US,D,20150605,000000,6.21632,6.24968,6.14174,6.24968,18015.691253734,0
+CRD-B.US,D,20150608,000000,6.21632,6.27769,6.15827,6.21632,15078.886789085,0
+CRD-B.US,D,20150609,000000,6.18306,6.24958,6.1251,6.14981,17067.605218578,0
+CRD-B.US,D,20150610,000000,6.20776,6.48172,6.20776,6.46528,33260.133196462,0
+CRD-B.US,D,20150611,000000,6.44865,6.49834,6.34926,6.49027,22861.007303256,0
+CRD-B.US,D,20150612,000000,6.49027,6.50671,6.42793,6.49027,20318.03901156,0
+CRD-B.US,D,20150615,000000,6.41559,6.7721,6.30725,6.68088,60393.697415202,0
+CRD-B.US,D,20150616,000000,6.65617,6.94667,6.65617,6.92187,36087.938615857,0
+CRD-B.US,D,20150617,000000,7.00471,7.04625,6.85534,6.92993,41911.161194047,0
+CRD-B.US,D,20150618,000000,7.00471,7.12929,6.95493,7.12929,50096.37251709,0
+CRD-B.US,D,20150619,000000,6.90504,7.19581,6.90504,7.10421,107025.75122031,0
+CRD-B.US,D,20150622,000000,7.17043,7.29539,7.13745,7.2702,49548.292412168,0
+CRD-B.US,D,20150623,000000,7.31999,7.44466,7.22051,7.44466,77407.83140403,0
+CRD-B.US,D,20150624,000000,7.4612,7.4612,7.24541,7.26213,50635.197986096,0
+CRD-B.US,D,20150625,000000,7.34508,7.42785,7.20378,7.2702,35945.005905567,0
+CRD-B.US,D,20150626,000000,7.31192,7.31192,7.12093,7.21225,33753.713778756,0
+CRD-B.US,D,20150629,000000,7.23724,7.2702,6.88004,6.92187,44428.422163747,0
+CRD-B.US,D,20150630,000000,6.93839,7.04625,6.78921,6.99625,29445.166612481,0
+CRD-B.US,D,20150701,000000,7.20378,7.20378,7.00471,7.04625,44737.938320561,0
+CRD-B.US,D,20150702,000000,7.08747,7.08747,6.92187,6.99625,7968.2415254102,0
+CRD-B.US,D,20150706,000000,6.7228,6.98808,6.7228,6.97137,19818.288671988,0
+CRD-B.US,D,20150707,000000,6.93839,7.02961,6.87197,7.00471,16401.271432481,0
+CRD-B.US,D,20150708,000000,6.96318,6.96318,6.68953,6.73904,13911.774370535,0
+CRD-B.US,D,20150709,000000,6.94676,6.94676,6.65617,6.76393,32483.77207223,0
+CRD-B.US,D,20150710,000000,6.83044,7.04625,6.78911,6.8885,20780.770807461,0
+CRD-B.US,D,20150713,000000,6.88004,6.92993,6.80594,6.84698,19098.483656142,0
+CRD-B.US,D,20150714,000000,6.8885,6.90504,6.82218,6.8885,15968.360130094,0
+CRD-B.US,D,20150715,000000,6.84708,6.89677,6.83044,6.83044,7101.3906277562,0
+CRD-B.US,D,20150716,000000,6.90504,6.90504,6.76393,6.78911,12768.312688221,0
+CRD-B.US,D,20150717,000000,6.83044,6.85534,6.80594,6.81373,22420.897950708,0
+CRD-B.US,D,20150720,000000,6.83872,6.83872,6.71073,6.73086,5785.1757416386,0
+CRD-B.US,D,20150721,000000,6.70636,6.79709,6.64811,6.67271,8996.5344051896,0
+CRD-B.US,D,20150722,000000,6.64801,6.7474,6.64801,6.69741,3640.156794419,0
+CRD-B.US,D,20150723,000000,6.70636,6.70636,6.52313,6.52313,13744.162631131,0
+CRD-B.US,D,20150724,000000,6.47365,6.58996,6.26611,6.29081,30961.898610156,0
+CRD-B.US,D,20150727,000000,6.10935,6.17471,6.10818,6.14174,14634.66426502,0
+CRD-B.US,D,20150728,000000,6.19968,6.19968,6.02883,6.05032,17827.513656734,0
+CRD-B.US,D,20150729,000000,5.9591,6.05032,5.87605,5.87605,33292.010275736,0
+CRD-B.US,D,20150730,000000,5.89258,5.94247,5.75167,5.75973,28835.388934773,0
+CRD-B.US,D,20150731,000000,5.76821,5.92584,5.69342,5.74331,51554.491820618,0
+CRD-B.US,D,20150803,000000,5.76821,5.91738,5.64363,5.82626,26827.132940564,0
+CRD-B.US,D,20150804,000000,5.72667,5.78473,5.61037,5.66015,18140.114692188,0
+CRD-B.US,D,20150805,000000,5.76821,5.76821,5.64363,5.67689,24438.408580836,0
+CRD-B.US,D,20150806,000000,5.70995,5.72667,5.6021,5.63536,15823.370834044,0
+CRD-B.US,D,20150807,000000,5.47762,5.74331,5.47762,5.67689,23496.492302958,0
+CRD-B.US,D,20150810,000000,5.70149,5.72667,5.53559,5.6021,42036.61292538,0
+CRD-B.US,D,20150811,000000,5.54405,5.56894,5.51905,5.52741,21579.754375049,0
+CRD-B.US,D,20150812,000000,5.45282,5.52741,5.44446,5.51905,12667.539986002,0
+CRD-B.US,D,20150813,000000,5.48413,5.56076,5.41043,5.49396,38798.518646955,0
+CRD-B.US,D,20150814,000000,5.41043,5.66978,5.41043,5.66978,70961.463340694,0
+CRD-B.US,D,20150817,000000,5.61932,5.77841,5.61114,5.68622,13205.337162127,0
+CRD-B.US,D,20150818,000000,5.65286,5.69487,5.60288,5.6446,38803.660111354,0
+CRD-B.US,D,20150819,000000,5.6446,5.79503,5.6446,5.6446,20291.303396686,0
+CRD-B.US,D,20150820,000000,5.60288,5.77841,5.60288,5.60288,23931.460191105,0
+CRD-B.US,D,20150821,000000,5.51069,5.85368,5.51069,5.77024,65933.111158573,0
+CRD-B.US,D,20150824,000000,5.56932,5.81187,5.45225,5.45225,67719.25589075,0
+CRD-B.US,D,20150825,000000,5.66978,5.66978,5.38514,5.44389,28659.55085233,0
+CRD-B.US,D,20150826,000000,5.77024,5.77024,5.43541,5.61932,30835.418585943,0
+CRD-B.US,D,20150827,000000,5.63614,5.81187,5.45225,5.5776,73937.342934775,0
+CRD-B.US,D,20150828,000000,5.53578,5.54424,5.41869,5.4856,51655.264522836,0
+CRD-B.US,D,20150831,000000,5.46896,5.46896,5.26825,5.33565,51381.738616815,0
+CRD-B.US,D,20150901,000000,5.18462,5.36035,5.1428,5.21807,58962.313726549,0
+CRD-B.US,D,20150902,000000,5.30988,5.30988,5.18462,5.20144,15952.935736897,0
+CRD-B.US,D,20150903,000000,5.20144,5.23411,4.98398,4.99225,38326.532215137,0
+CRD-B.US,D,20150904,000000,4.87565,4.88353,4.06411,4.85007,52924.177936483,0
+CRD-B.US,D,20150908,000000,4.85007,5.02571,4.85007,4.95881,70186.130509339,0
+CRD-B.US,D,20150909,000000,4.85007,5.04662,4.85007,4.95881,27050.272495476,0
+CRD-B.US,D,20150910,000000,4.95881,5.02571,4.90036,4.98398,29441.053440963,0
+CRD-B.US,D,20150911,000000,4.93371,5.03397,4.85843,4.98398,33122.341950572,0
+CRD-B.US,D,20150914,000000,5.00062,5.00062,4.89209,4.96727,31067.812776774,0
+CRD-B.US,D,20150915,000000,4.99225,5.03397,4.92544,5.01724,36936.280241675,0
+CRD-B.US,D,20150916,000000,4.99225,5.04253,4.94207,5.01724,33320.80247637,0
+CRD-B.US,D,20150917,000000,5.02571,5.02571,4.97543,5.01724,36028.297628829,0
+CRD-B.US,D,20150918,000000,4.92544,5.41043,4.92544,5.41043,369732.98785347,0
+CRD-B.US,D,20150921,000000,5.47723,5.53578,5.25162,5.30988,79715.320626256,0
+CRD-B.US,D,20150922,000000,5.28508,5.36035,5.25162,5.31881,28764.436726068,0
+CRD-B.US,D,20150923,000000,5.34351,5.36871,5.03397,5.17615,25711.435166002,0
+CRD-B.US,D,20150924,000000,5.04827,5.25988,5.04253,5.21807,15164.235098106,0
+CRD-B.US,D,20150925,000000,5.28508,5.28508,4.95053,4.96727,33562.451303119,0
+CRD-B.US,D,20150928,000000,4.91708,4.95881,4.7999,4.86661,26588.568992455,0
+CRD-B.US,D,20150929,000000,4.85007,4.85007,4.66609,4.69973,21864.591502748,0
+CRD-B.US,D,20150930,000000,4.7082,4.82517,4.616,4.69117,42251.526137254,0
+CRD-B.US,D,20151001,000000,4.71626,4.71626,4.14764,4.24792,39414.466081943,0
+CRD-B.US,D,20151002,000000,4.23118,4.43191,4.15592,4.43191,38254.551713552,0
+CRD-B.US,D,20151005,000000,4.44037,4.96727,4.44037,4.96727,39186.185062632,0
+CRD-B.US,D,20151006,000000,4.75817,4.90036,4.57438,4.85007,31687.873383281,0
+CRD-B.US,D,20151007,000000,4.89209,5.0509,4.89209,4.96727,25470.814632134,0
+CRD-B.US,D,20151008,000000,4.96727,5.10078,4.895,5.10078,37481.275467958,0
+CRD-B.US,D,20151009,000000,5.11761,5.11761,4.99225,5.01724,48880.930333192,0
+CRD-B.US,D,20151012,000000,5.01724,5.15952,5.01724,5.13454,46321.509355421,0
+CRD-B.US,D,20151013,000000,5.10944,5.17615,5.08406,5.08406,20118.550192882,0
+CRD-B.US,D,20151014,000000,5.06752,5.15125,4.98398,4.98398,23064.609293451,0
+CRD-B.US,D,20151015,000000,5.09272,5.17615,4.95881,5.17615,34317.218276877,0
+CRD-B.US,D,20151016,000000,5.22653,5.22653,5.01724,5.08406,39574.879771189,0
+CRD-B.US,D,20151019,000000,5.09272,5.15952,5.08406,5.15952,41207.808864277,0
+CRD-B.US,D,20151020,000000,5.0509,5.25988,5.0509,5.2097,45325.093554914,0
+CRD-B.US,D,20151021,000000,5.15952,5.26825,5.1428,5.19298,37114.174909877,0
+CRD-B.US,D,20151022,000000,5.24325,5.40206,5.23479,5.39379,60362.848628808,0
+CRD-B.US,D,20151023,000000,5.46896,5.46896,5.25162,5.39379,24895.998912338,0
+CRD-B.US,D,20151026,000000,5.29343,5.34351,5.22653,5.25988,8636.6318972668,0
+CRD-B.US,D,20151027,000000,5.19298,5.19298,4.99207,5.00062,20814.704472494,0
+CRD-B.US,D,20151028,000000,5.08406,5.26825,5.08406,5.25988,45530.75213087,0
+CRD-B.US,D,20151029,000000,5.30988,5.34351,5.2097,5.2097,24746.89644477,0
+CRD-B.US,D,20151030,000000,5.25988,5.25988,5.00062,5.01724,22877.459989331,0
+CRD-B.US,D,20151102,000000,5.00062,5.09272,5.00062,5.04253,20933.986446548,0
+CRD-B.US,D,20151103,000000,5.00062,5.16808,4.95053,5.00908,20217.266309342,0
+CRD-B.US,D,20151104,000000,5.07588,5.07588,4.88353,5.03397,25670.303450811,0
+CRD-B.US,D,20151105,000000,4.88353,5.09272,4.88353,5.09272,9872.6399387615,0
+CRD-B.US,D,20151106,000000,4.93371,5.22653,4.91027,5.22653,23413.200579696,0
+CRD-B.US,D,20151109,000000,5.05917,5.11761,4.89209,4.94207,17294.857945009,0
+CRD-B.US,D,20151110,000000,4.90036,4.90036,4.41528,4.4992,38660.727401065,0
+CRD-B.US,D,20151111,000000,4.47383,4.49055,4.273,4.44883,29256.989015482,0
+CRD-B.US,D,20151112,000000,4.47383,4.47383,4.31492,4.32318,17352.442346276,0
+CRD-B.US,D,20151113,000000,4.26484,4.55756,4.26484,4.43191,26093.960117281,0
+CRD-B.US,D,20151116,000000,4.36509,4.5241,4.36509,4.50719,10668.538627711,0
+CRD-B.US,D,20151117,000000,4.42375,4.53236,4.42375,4.44037,14776.568682429,0
+CRD-B.US,D,20151118,000000,4.42375,4.54082,4.39865,4.54082,38499.285418939,0
+CRD-B.US,D,20151119,000000,4.5241,4.58274,4.45622,4.54919,14000.207558195,0
+CRD-B.US,D,20151120,000000,4.59986,4.75156,4.55785,4.65889,30159.830163928,0
+CRD-B.US,D,20151123,000000,4.63399,4.7435,4.63399,4.72657,6940.9769385107,0
+CRD-B.US,D,20151124,000000,4.69263,4.8951,4.69263,4.8951,21085.145499876,0
+CRD-B.US,D,20151125,000000,4.88704,5.0049,4.83627,5.0049,13130.271781903,0
+CRD-B.US,D,20151127,000000,4.92914,5.08114,4.92914,5.02202,11679.350528533,0
+CRD-B.US,D,20151130,000000,5.03884,5.10623,4.97961,5.0472,27920.208271769,0
+CRD-B.US,D,20151201,000000,5.03018,5.15661,4.95413,5.05556,33480.187872736,0
+CRD-B.US,D,20151202,000000,5.0472,5.0472,4.87808,4.8951,48203.285325417,0
+CRD-B.US,D,20151203,000000,4.8951,5.01327,4.79407,4.86156,23214.740053899,0
+CRD-B.US,D,20151204,000000,4.87808,5.08931,4.72657,5.06421,18520.583057705,0
+CRD-B.US,D,20151207,000000,4.98797,5.11051,4.95413,5.05556,131854.91109547,0
+CRD-B.US,D,20151208,000000,5.01327,5.0472,4.9204,4.94587,39454.569504254,0
+CRD-B.US,D,20151209,000000,4.91231,5.05556,4.87001,4.87001,18178.161528739,0
+CRD-B.US,D,20151210,000000,4.8951,4.9627,4.81924,4.83627,27087.291039149,0
+CRD-B.US,D,20151211,000000,4.31278,4.81924,4.31278,4.81089,36678.17872885,0
+CRD-B.US,D,20151214,000000,4.87808,4.87808,4.76022,4.82781,41397.014754156,0
+CRD-B.US,D,20151215,000000,4.82781,4.87001,4.77723,4.87001,33498.697144572,0
+CRD-B.US,D,20151216,000000,4.87808,4.94587,4.76022,4.8951,38681.29325866,0
+CRD-B.US,D,20151217,000000,4.8951,4.98797,4.73484,4.76858,19086.144141585,0
+CRD-B.US,D,20151218,000000,4.71801,4.72657,4.49872,4.5241,112285.46930039,0
+CRD-B.US,D,20151221,000000,4.59986,4.59986,4.53226,4.58274,13725.653359294,0
+CRD-B.US,D,20151222,000000,4.5915,4.5915,4.48179,4.54919,6980.0520679423,0
+CRD-B.US,D,20151223,000000,4.53226,4.76858,4.53226,4.76858,10836.150367114,0
+CRD-B.US,D,20151224,000000,4.73484,4.73484,4.68427,4.70936,6123.4840990861,0
+CRD-B.US,D,20151228,000000,4.70936,4.73571,4.65072,4.68427,14423.864224665,0
+CRD-B.US,D,20151229,000000,4.76858,4.76858,4.65889,4.69263,11097.336758579,0
+CRD-B.US,D,20151230,000000,4.72657,4.72657,4.57467,4.58274,22729.385814643,0
+CRD-B.US,D,20151231,000000,4.5915,4.5915,4.46488,4.48179,41554.343564763,0
+CRD-B.US,D,20160104,000000,4.38882,4.49007,4.24538,4.27048,56423.458606373,0
+CRD-B.US,D,20160105,000000,4.29605,4.38882,4.28759,4.33815,26257.458685166,0
+CRD-B.US,D,20160106,000000,4.27048,4.34049,4.22847,4.32134,38760.471810403,0
+CRD-B.US,D,20160107,000000,4.23692,4.27904,4.17848,4.19471,34019.01334174,0
+CRD-B.US,D,20160108,000000,4.1776,4.20327,4.05127,4.06821,27147.960319055,0
+CRD-B.US,D,20160111,000000,4.07647,4.07647,3.9583,4.04271,10528.690796062,0
+CRD-B.US,D,20160112,000000,4.09348,4.14405,3.93273,3.9837,46621.770876316,0
+CRD-B.US,D,20160113,000000,3.9837,4.08483,3.68816,3.68816,50966.308293384,0
+CRD-B.US,D,20160114,000000,4.03445,4.03445,3.81476,3.84871,49059.853294273,0
+CRD-B.US,D,20160115,000000,3.73036,3.81476,3.67152,3.69652,45251.056467571,0
+CRD-B.US,D,20160119,000000,3.62912,3.62912,3.62912,3.62912,0,0
+CRD-B.US,D,20160120,000000,3.56173,3.92476,3.46039,3.8317,54988.990039081,0
+CRD-B.US,D,20160121,000000,3.82332,3.82332,3.66296,3.6797,51180.193212379,0
+CRD-B.US,D,20160122,000000,3.73036,3.77257,3.68816,3.71373,26754.124146099,0
+CRD-B.US,D,20160125,000000,3.68816,3.71373,3.62095,3.62095,25920.178620599,0
+CRD-B.US,D,20160126,000000,3.67152,3.8317,3.64604,3.67152,34863.241796039,0
+CRD-B.US,D,20160127,000000,3.64604,3.77694,3.60393,3.6545,41341.486938649,0
+CRD-B.US,D,20160128,000000,3.73901,3.78949,3.69652,3.72199,29785.531555689,0
+CRD-B.US,D,20160129,000000,3.74719,3.88216,3.74719,3.84016,117358.03807634,0
+CRD-B.US,D,20160201,000000,3.71373,3.75593,3.68816,3.71373,18005.408324936,0
+CRD-B.US,D,20160202,000000,3.64604,3.64604,3.51096,3.51096,35747.57367265,0
+CRD-B.US,D,20160203,000000,3.60393,3.60393,3.44338,3.45184,26540.239227106,0
+CRD-B.US,D,20160204,000000,3.46039,3.55327,3.40963,3.46039,22159.711559245,0
+CRD-B.US,D,20160205,000000,3.43501,3.53206,3.40137,3.40137,93729.924284768,0
+CRD-B.US,D,20160208,000000,3.49395,3.55327,3.39282,3.44338,48251.615090766,0
+CRD-B.US,D,20160209,000000,3.39282,3.5026,3.36762,3.43501,45790.910229455,0
+CRD-B.US,D,20160210,000000,3.44338,3.60393,3.44338,3.48598,77383.152374916,0
+CRD-B.US,D,20160211,000000,3.40963,3.51096,3.40137,3.46886,19348.358825929,0
+CRD-B.US,D,20160212,000000,3.51942,3.58039,3.48598,3.49395,34679.177370558,0
+CRD-B.US,D,20160216,000000,3.62912,3.7643,3.56183,3.75593,31417.432355899,0
+CRD-B.US,D,20160217,000000,3.77257,3.9837,3.77257,3.79804,67358.325089946,0
+CRD-B.US,D,20160218,000000,3.78949,3.78949,3.59547,3.59547,326800.7318298,0
+CRD-B.US,D,20160219,000000,3.6797,4.04271,3.62095,3.96677,178992.88499743,0
+CRD-B.US,D,20160222,000000,4.07647,4.21145,3.9837,4.10204,64261.106936052,0
+CRD-B.US,D,20160223,000000,4.13569,4.22128,4.09338,4.14454,37493.614982516,0
+CRD-B.US,D,20160224,000000,4.10204,4.17021,4.10204,4.17021,16910.276407972,0
+CRD-B.US,D,20160225,000000,4.11887,4.13569,4.1105,4.12761,10802.216702082,0
+CRD-B.US,D,20160226,000000,4.21262,4.27242,4.16583,4.26386,26706.82267363,0
+CRD-B.US,D,20160229,000000,4.22128,4.28944,4.19559,4.19559,28851.841620849,0
+CRD-B.US,D,20160301,000000,4.22964,4.33223,4.22964,4.28944,13274.232785072,0
+CRD-B.US,D,20160302,000000,4.27242,4.41733,4.27242,4.40885,21159.182587219,0
+CRD-B.US,D,20160303,000000,4.39174,4.52819,4.34915,4.47703,37615.981835208,0
+CRD-B.US,D,20160304,000000,4.34915,4.56232,4.34915,4.5027,15144.697533389,0
+CRD-B.US,D,20160307,000000,4.49415,4.6477,4.49415,4.6477,25040.988208387,0
+CRD-B.US,D,20160308,000000,4.60501,4.64109,4.46857,4.46857,39620.124657898,0
+CRD-B.US,D,20160309,000000,4.47703,4.59645,4.43435,4.46002,13510.740147421,0
+CRD-B.US,D,20160310,000000,4.68164,4.7329,4.45126,4.69886,49156.512824972,0
+CRD-B.US,D,20160311,000000,4.69886,5.1849,4.69886,5.1849,42937.397488067,0
+CRD-B.US,D,20160314,000000,5.13375,5.19337,5.03135,5.11664,37553.255969542,0
+CRD-B.US,D,20160315,000000,5.01434,5.04001,4.89919,4.98847,23195.202489183,0
+CRD-B.US,D,20160316,000000,4.98468,5.04837,4.97174,4.99731,21252.757239279,0
+CRD-B.US,D,20160317,000000,4.9803,5.09951,4.90346,5.07384,46765.731879486,0
+CRD-B.US,D,20160318,000000,5.32125,5.32981,5.1037,5.25308,126648.66424514,0
+CRD-B.US,D,20160321,000000,5.28731,5.41519,5.28731,5.32981,54666.10607483,0
+CRD-B.US,D,20160322,000000,5.32125,5.32981,5.23596,5.24462,9960.0448335428,0
+CRD-B.US,D,20160323,000000,5.25308,5.28731,4.96318,4.96318,36503.368939288,0
+CRD-B.US,D,20160324,000000,4.86107,4.95453,4.80972,4.92923,12863.943926039,0
+CRD-B.US,D,20160328,000000,4.86943,4.98847,4.86943,4.90346,9997.0633772149,0
+CRD-B.US,D,20160329,000000,4.80106,5.1849,4.80106,5.16798,29095.547033358,0
+CRD-B.US,D,20160330,000000,5.16798,5.54297,5.16798,5.49173,45710.703384832,0
+CRD-B.US,D,20160331,000000,5.53442,5.56865,5.48346,5.52596,63644.131208183,0
+CRD-B.US,D,20160401,000000,5.44067,5.867,5.31395,5.80759,41433.00500495,0
+CRD-B.US,D,20160404,000000,5.74768,5.91816,5.74768,5.89267,30617.42049543,0
+CRD-B.US,D,20160405,000000,5.79037,5.80759,5.61133,5.6196,29965.48280965,0
+CRD-B.US,D,20160406,000000,5.61133,5.63682,5.44067,5.50048,20044.513105539,0
+CRD-B.US,D,20160407,000000,5.38941,5.40662,5.23596,5.23596,19886.156002053,0
+CRD-B.US,D,20160408,000000,5.14211,5.36403,5.14211,5.23596,13115.875681585,0
+CRD-B.US,D,20160411,000000,5.27865,5.37045,5.15923,5.28731,30089.906248104,0
+CRD-B.US,D,20160412,000000,5.21039,5.44913,5.21039,5.44067,21358.671405896,0
+CRD-B.US,D,20160413,000000,5.45759,5.74768,5.45759,5.73923,37792.848210531,0
+CRD-B.US,D,20160414,000000,5.7647,5.7647,5.4747,5.55143,22415.756486311,0
+CRD-B.US,D,20160415,000000,5.52596,5.58556,5.21039,5.25308,32063.2002844,0
+CRD-B.US,D,20160418,000000,5.32981,5.44913,5.29558,5.41519,17548.846286315,0
+CRD-B.US,D,20160419,000000,5.44067,5.44067,5.31259,5.38115,16210.008956841,0
+CRD-B.US,D,20160420,000000,5.35538,5.40662,5.29558,5.31259,10474.191273433,0
+CRD-B.US,D,20160421,000000,5.34682,5.34682,5.1849,5.27865,20037.315055381,0
+CRD-B.US,D,20160422,000000,5.36413,5.36413,5.21895,5.29558,21597.235354006,0
+CRD-B.US,D,20160425,000000,5.26154,5.31259,5.19337,5.27865,17407.970161785,0
+CRD-B.US,D,20160426,000000,5.34682,5.58556,5.23596,5.55999,19976.645775474,0
+CRD-B.US,D,20160427,000000,5.52596,5.83287,5.52596,5.80759,25740.227366638,0
+CRD-B.US,D,20160428,000000,5.89267,5.89267,5.69741,5.7647,23156.127359751,0
+CRD-B.US,D,20160429,000000,5.77326,5.84989,5.61133,5.74768,36896.176819363,0
+CRD-B.US,D,20160502,000000,5.79037,5.867,5.63682,5.85864,17144.727184561,0
+CRD-B.US,D,20160503,000000,5.74768,5.7647,5.30452,5.32981,46171.378594972,0
+CRD-B.US,D,20160504,000000,5.28731,5.48346,5.25308,5.33826,27911.981928731,0
+CRD-B.US,D,20160505,000000,5.43989,5.43989,5.34682,5.37239,23036.845385697,0
+CRD-B.US,D,20160506,000000,5.43629,5.46643,5.37239,5.42356,21873.846138666,0
+CRD-B.US,D,20160509,000000,5.54297,6.04644,5.54297,5.91816,48861.392768475,0
+CRD-B.US,D,20160510,000000,6.03758,6.03768,5.94393,6.03758,31476.045050046,0
+CRD-B.US,D,20160511,000000,6.03758,6.03758,5.7647,5.88412,43858.747908349,0
+CRD-B.US,D,20160512,000000,6.03631,6.08883,5.98662,5.99489,25185.977504435,0
+CRD-B.US,D,20160513,000000,6.03758,6.18257,6.02922,6.09738,38152.750718454,0
+CRD-B.US,D,20160516,000000,6.30219,6.51517,6.23373,6.39575,76848.44007743,0
+CRD-B.US,D,20160517,000000,6.5493,6.55786,6.07171,6.13162,60540.74329701,0
+CRD-B.US,D,20160518,000000,6.14844,6.4044,6.14844,6.30219,62689.875415748,0
+CRD-B.US,D,20160519,000000,6.25085,6.32758,6.1571,6.25085,43915.304016737,0
+CRD-B.US,D,20160520,000000,6.5493,6.63459,6.41276,6.5918,63197.85209836,0
+CRD-B.US,D,20160523,000000,6.73709,6.82228,6.63459,6.74536,53613.134165935,0
+CRD-B.US,D,20160524,000000,6.8394,6.86564,6.77987,6.84843,79209.400529404,0
+CRD-B.US,D,20160525,000000,6.86564,7.05431,6.76257,7.05431,42368.751525549,0
+CRD-B.US,D,20160526,000000,7.05431,7.11431,6.98585,7.08038,17446.016998337,0
+CRD-B.US,D,20160527,000000,7.08038,7.11431,6.98741,7.08038,45647.977519165,0
+CRD-B.US,D,20160531,000000,7.08038,7.38048,7.08038,7.35491,87423.404053081,0
+CRD-B.US,D,20160601,000000,7.38933,7.38933,7.22596,7.34615,97234.346419056,0
+CRD-B.US,D,20160602,000000,7.38933,7.38933,6.90854,7.17442,50951.912193067,0
+CRD-B.US,D,20160603,000000,7.2174,7.2174,6.86564,7.02028,45166.736451428,0
+CRD-B.US,D,20160606,000000,7.12317,7.30327,7.12317,7.24318,41755.8889692,0
+CRD-B.US,D,20160607,000000,7.33769,7.33769,6.94297,7.04575,41971.830473954,0
+CRD-B.US,D,20160608,000000,7.14028,7.14028,6.90007,6.96844,82793.001215435,0
+CRD-B.US,D,20160609,000000,6.95133,7.02028,6.78853,6.84843,95736.123693218,0
+CRD-B.US,D,20160610,000000,6.80594,6.96435,6.49669,6.59957,76043.286752563,0
+CRD-B.US,D,20160613,000000,6.71083,6.7969,6.35082,6.42793,84827.992824518,0
+CRD-B.US,D,20160614,000000,6.4537,6.71997,6.43649,6.60804,89844.005492082,0
+CRD-B.US,D,20160615,000000,6.737,6.86564,6.48783,6.71083,59053.831792849,0
+CRD-B.US,D,20160616,000000,6.90007,6.95133,6.65968,6.92565,77718.375853724,0
+CRD-B.US,D,20160617,000000,6.94297,7.29481,6.94297,7.22596,169003.01967037,0
+CRD-B.US,D,20160620,000000,7.44048,7.44923,7.07162,7.0972,93893.422852653,0
+CRD-B.US,D,20160621,000000,7.19173,7.19173,6.84843,6.84843,83346.222784756,0
+CRD-B.US,D,20160622,000000,6.94297,7.04575,6.75401,6.87411,96285.23209102,0
+CRD-B.US,D,20160623,000000,6.96018,7.26699,6.84843,7.18326,107286.93761179,0
+CRD-B.US,D,20160624,000000,6.96844,7.00287,6.48783,6.77987,1471708.1939334,0
+CRD-B.US,D,20160627,000000,6.77987,6.96018,6.59957,6.72804,185176.01008355,0
+CRD-B.US,D,20160628,000000,6.80594,7.16615,6.72804,6.76257,170871.42783294,0
+CRD-B.US,D,20160629,000000,6.86564,7.16615,6.83978,7.12317,96485.749202577,0
+CRD-B.US,D,20160630,000000,7.16615,7.32029,7.04575,7.28616,94707.830813439,0
+CRD-B.US,D,20160701,000000,7.32029,7.5423,7.17442,7.48366,81062.384298767,0
+CRD-B.US,D,20160705,000000,7.68089,7.6983,6.97729,7.2776,140819.56842139,0
+CRD-B.US,D,20160706,000000,7.31192,8.05869,7.18326,7.97273,141316.23388231,0
+CRD-B.US,D,20160707,000000,7.67223,8.23063,7.67223,8.04975,121497.94521032,0
+CRD-B.US,D,20160708,000000,8.21351,8.25562,8.06696,8.23063,77776.988547871,0
+CRD-B.US,D,20160711,000000,8.4188,8.96982,8.29044,8.84865,356178.03111221,0
+CRD-B.US,D,20160712,000000,9.01261,9.43992,8.83561,9.18211,237459.56155593,0
+CRD-B.US,D,20160713,000000,9.32905,9.65193,9.20039,9.38059,216399.09508517,0
+CRD-B.US,D,20160714,000000,9.72388,9.72388,9.01261,9.07874,126926.30332268,0
+CRD-B.US,D,20160715,000000,9.26002,9.72388,9.15926,9.61983,257159.59654675,0
+CRD-B.US,D,20160718,000000,9.84444,10.7256,9.76473,10.3764,428869.0830767,0
+CRD-B.US,D,20160719,000000,10.5631,10.5631,10.0993,10.1867,163608.59522305,0
+CRD-B.US,D,20160720,000000,10.3424,10.4678,10.073,10.1362,109313.70287783,0
+CRD-B.US,D,20160721,000000,9.99037,10.0993,9.42144,9.58482,106979.47804073,0
+CRD-B.US,D,20160722,000000,9.48271,9.78224,9.26002,9.71611,123910.32030629,0
+CRD-B.US,D,20160725,000000,9.47493,9.47493,8.52607,9.27654,338848.21120929,0
+CRD-B.US,D,20160726,000000,9.13066,9.77445,8.99355,9.60233,198393.68676024,0
+CRD-B.US,D,20160727,000000,9.51966,9.61983,9.32905,9.43992,206859.62203945,0
+CRD-B.US,D,20160728,000000,9.38059,9.55176,9.12202,9.3981,92182.3435007,0
+CRD-B.US,D,20160729,000000,9.35434,9.52939,9.29307,9.42144,103286.87830944,0
+CRD-B.US,D,20160801,000000,9.49244,9.66554,9.22646,9.53523,99352.629751402,0
+CRD-B.US,D,20160802,000000,9.57606,9.68303,9.36796,9.46617,67602.030502455,0
+CRD-B.US,D,20160803,000000,9.52939,9.65581,9.40783,9.44866,44463.38412166,0
+CRD-B.US,D,20160804,000000,9.26875,9.49244,9.26875,9.38059,71035.500428037,0
+CRD-B.US,D,20160805,000000,9.53523,9.69081,9.31058,9.50118,102472.47034865,0
+CRD-B.US,D,20160808,000000,9.35434,9.72388,9.33878,9.61011,181576.98500432,0
+CRD-B.US,D,20160809,000000,9.70735,9.83669,9.44866,9.65581,77695.753410368,0
+CRD-B.US,D,20160810,000000,9.65581,9.65581,9.34559,9.43992,101141.85936222,0
+CRD-B.US,D,20160811,000000,9.43992,9.55953,9.31544,9.51966,80561.605666313,0
+CRD-B.US,D,20160812,000000,9.60233,9.68303,9.35434,9.62857,59084.680579242,0
+CRD-B.US,D,20160815,000000,9.51966,9.62857,9.01261,9.26875,145717.32740777,0
+CRD-B.US,D,20160816,000000,9.35434,9.36309,9.09615,9.28335,90541.188064572,0
+CRD-B.US,D,20160817,000000,9.35434,9.36309,8.93228,9.25126,28887.831871641,0
+CRD-B.US,D,20160818,000000,9.20905,9.63053,9.12581,9.46617,62402.98170229,0
+CRD-B.US,D,20160819,000000,9.50215,10.002,9.37282,9.968,141397.46901982,0
+CRD-B.US,D,20160822,000000,9.97671,10.0283,9.71805,9.78515,80415.588077385,0
+CRD-B.US,D,20160823,000000,9.7307,9.8309,9.39907,9.57801,110466.41919606,0
+CRD-B.US,D,20160824,000000,9.56245,9.75792,9.42242,9.59551,142831.93758711,0
+CRD-B.US,D,20160825,000000,9.65776,9.8309,9.41463,9.75014,52568.388600081,0
+CRD-B.US,D,20160826,000000,9.87267,9.87267,9.53717,9.70151,52980.734044872,0
+CRD-B.US,D,20160829,000000,9.80363,9.89794,9.63927,9.75792,74248.915677349,0
+CRD-B.US,D,20160830,000000,9.65776,9.93099,9.65776,9.85512,33631.346926064,0
+CRD-B.US,D,20160831,000000,9.89111,9.9495,9.67623,9.7764,80384.739290992,0
+CRD-B.US,D,20160901,000000,9.78515,9.88238,9.65776,9.78515,46620.742583436,0
+CRD-B.US,D,20160902,000000,9.87267,9.9495,9.65776,9.86394,36700.801172205,0
+CRD-B.US,D,20160906,000000,9.86394,9.95831,9.70151,9.81237,57614.221761158,0
+CRD-B.US,D,20160907,000000,9.80363,10.3472,9.80363,10.0186,142637.59023283,0
+CRD-B.US,D,20160908,000000,10.077,10.1732,9.7939,9.89111,54475.87189207,0
+CRD-B.US,D,20160909,000000,9.76764,9.80363,9.23415,9.59551,113353.86560248,0
+CRD-B.US,D,20160912,000000,9.6033,9.80363,9.33002,9.76764,50570.415534669,0
+CRD-B.US,D,20160913,000000,9.649,9.82208,9.50215,9.51188,57983.378904998,0
+CRD-B.US,D,20160914,000000,9.52939,9.69276,9.39907,9.61205,39767.170539707,0
+CRD-B.US,D,20160915,000000,9.61205,9.89794,9.61205,9.82208,36840.649003855,0
+CRD-B.US,D,20160916,000000,9.8309,9.89111,9.27654,9.33878,201616.35664546,0
+CRD-B.US,D,20160919,000000,9.51188,9.8309,9.4759,9.78515,88471.234497576,0
+CRD-B.US,D,20160920,000000,9.90576,9.9495,9.49341,9.55273,47423.839322544,0
+CRD-B.US,D,20160921,000000,9.58676,9.7764,9.4759,9.7093,34362.463163587,0
+CRD-B.US,D,20160922,000000,9.85512,9.87267,9.74041,9.75014,35056.560857439,0
+CRD-B.US,D,20160923,000000,9.65776,9.72388,9.49341,9.56147,19106.70999918,0
+CRD-B.US,D,20160926,000000,9.40588,9.58676,9.31058,9.52939,46606.346483119,0
+CRD-B.US,D,20160927,000000,9.53717,9.69276,9.26002,9.67623,179611.91731106,0
+CRD-B.US,D,20160928,000000,9.63053,9.75792,9.54494,9.72388,21982.845183923,0
+CRD-B.US,D,20160929,000000,9.75792,9.75792,9.52063,9.65776,53579.200500903,0
+CRD-B.US,D,20160930,000000,9.69276,9.81237,9.52063,9.78515,77493.179713052,0
+CRD-B.US,D,20161003,000000,9.76764,9.86394,9.55273,9.86394,28740.785989833,0
+CRD-B.US,D,20161004,000000,9.8309,9.87267,9.62177,9.80363,28814.823077177,0
+CRD-B.US,D,20161005,000000,9.8309,9.92228,9.71805,9.87267,48438.764394887,0
+CRD-B.US,D,20161006,000000,9.75014,9.92228,9.69276,9.89794,50095.344224211,0
+CRD-B.US,D,20161007,000000,9.9495,10.1732,9.87267,10.1041,58719.63660692,0
+CRD-B.US,D,20161010,000000,10.2257,10.2519,10.037,10.0633,38443.757603431,0
+CRD-B.US,D,20161011,000000,10.0546,10.0546,9.87267,10.002,49320.011392858,0
+CRD-B.US,D,20161012,000000,10.077,10.2257,9.93099,10.037,27068.781767311,0
+CRD-B.US,D,20161013,000000,10.002,10.069,9.84738,9.86394,24182.363653771,0
+CRD-B.US,D,20161014,000000,9.94069,10.1226,9.7093,10.069,43211.951686968,0
+CRD-B.US,D,20161017,000000,9.968,10.0797,9.83865,9.968,64526.406499034,0
+CRD-B.US,D,20161018,000000,10.1138,10.1138,9.89794,9.97671,30315.102388775,0
+CRD-B.US,D,20161019,000000,10.002,10.0954,9.93099,10.002,27880.104849458,0
+CRD-B.US,D,20161020,000000,10.0633,10.0633,9.968,10.002,47107.125115571,0
+CRD-B.US,D,20161021,000000,10.002,10.077,9.97671,10.0186,32458.064750235,0
+CRD-B.US,D,20161024,000000,10.1226,10.1226,9.95831,10.037,37204.664683296,0
+CRD-B.US,D,20161025,000000,10.0546,10.069,9.93099,10.069,28713.022082079,0
+CRD-B.US,D,20161026,000000,10.0283,10.0633,9.92228,9.968,60686.760885938,0
+CRD-B.US,D,20161027,000000,9.968,10.39,9.95732,10.1226,88422.904732226,0
+CRD-B.US,D,20161028,000000,10.1732,10.4746,9.89794,9.91258,47941.070641074,0
+CRD-B.US,D,20161031,000000,9.99235,10.0633,9.67623,9.70151,81567.276102738,0
+CRD-B.US,D,20161101,000000,9.75792,9.75792,9.31058,9.39907,49454.717760108,0
+CRD-B.US,D,20161102,000000,9.3203,9.52063,9.3203,9.44089,51128.77856839,0
+CRD-B.US,D,20161103,000000,9.42242,9.54494,9.3203,9.46617,43441.260999159,0
+CRD-B.US,D,20161104,000000,9.45839,9.65776,9.42242,9.54494,46021.247834525,0
+CRD-B.US,D,20161107,000000,9.75014,9.75014,9.39907,9.52939,40557.927764258,0
+CRD-B.US,D,20161108,000000,9.52939,9.72388,9.45062,9.68401,18549.37525834,0
+CRD-B.US,D,20161109,000000,9.48368,10.2422,9.48368,10.0633,78673.659939039,0
+CRD-B.US,D,20161110,000000,10.2334,10.6565,10.1586,10.5514,80672.66129733,0
+CRD-B.US,D,20161111,000000,10.5514,10.779,10.431,10.779,110106.51668812,0
+CRD-B.US,D,20161114,000000,10.779,10.993,10.779,10.993,65183.485649213,0
+CRD-B.US,D,20161115,000000,10.993,10.993,10.779,10.8218,71695.664456857,0
+CRD-B.US,D,20161116,000000,10.7877,10.993,10.7877,10.9775,24521.700304099,0
+CRD-B.US,D,20161117,000000,10.993,11.5025,10.889,11.4393,68591.248252802,0
+CRD-B.US,D,20161118,000000,11.5707,11.7262,11.5025,11.5862,57782.861793442,0
+CRD-B.US,D,20161121,000000,11.7,11.7164,11.5298,11.7164,41835.067520943,0
+CRD-B.US,D,20161122,000000,11.8225,11.84,11.3751,11.4744,41054.59322519,0
+CRD-B.US,D,20161123,000000,11.5395,11.6922,11.4744,11.5298,24407.559794443,0
+CRD-B.US,D,20161125,000000,11.6309,11.6309,11.3937,11.5124,15587.891764575,0
+CRD-B.US,D,20161128,000000,11.6231,11.7262,11.4481,11.4938,45749.778514263,0
+CRD-B.US,D,20161129,000000,11.596,11.6309,11.3158,11.5025,59562.83676834,0
+CRD-B.US,D,20161130,000000,11.6844,11.6844,11.4296,11.4296,44828.42809398,0
+CRD-B.US,D,20161201,000000,11.5784,11.7544,11.4656,11.4656,35975.854691961,0
+CRD-B.US,D,20161202,000000,11.4656,11.6309,11.3927,11.4656,24828.131582272,0
+CRD-B.US,D,20161205,000000,11.5862,11.7457,11.5298,11.6494,63843.62002686,0
+CRD-B.US,D,20161206,000000,11.7612,11.7885,11.5463,11.6494,59799.344130688,0
+CRD-B.US,D,20161207,000000,11.805,11.8225,11.6494,11.6757,44832.541265501,0
+CRD-B.US,D,20161208,000000,11.7963,12.4361,11.6922,11.8225,208111.05447415,0
+CRD-B.US,D,20161209,000000,11.9528,12.0073,11.5463,11.6154,86869.15419088,0
+CRD-B.US,D,20161212,000000,11.6757,11.7963,11.5862,11.6581,72933.729084111,0
+CRD-B.US,D,20161213,000000,11.7963,11.8808,11.1544,11.2079,92644.047003721,0
+CRD-B.US,D,20161214,000000,11.1991,11.3013,10.887,10.9133,58059.472578103,0
+CRD-B.US,D,20161215,000000,10.9997,11.6581,10.9064,11.5707,73521.912611345,0
+CRD-B.US,D,20161216,000000,11.6494,12.0044,11.2439,11.2439,178180.53362241,0
+CRD-B.US,D,20161219,000000,11.3654,11.6154,11.3654,11.4393,50011.024208069,0
+CRD-B.US,D,20161220,000000,11.5862,11.6231,11.489,11.5541,44032.529405032,0
+CRD-B.US,D,20161221,000000,11.6669,11.6669,11.4082,11.4481,29448.251491121,0
+CRD-B.US,D,20161222,000000,11.5463,11.5463,10.9298,10.991,41726.068475686,0
+CRD-B.US,D,20161223,000000,11.1213,11.5628,10.9385,11.4656,34611.310040494,0
+CRD-B.US,D,20161227,000000,11.5124,11.6017,11.2507,11.2838,17864.532200407,0
+CRD-B.US,D,20161228,000000,11.3567,11.3567,10.958,11.0183,43958.492317688,0
+CRD-B.US,D,20161229,000000,11.1126,11.1991,10.9385,11.1213,19621.88473195,0
+CRD-B.US,D,20161230,000000,11.2439,11.2439,10.8277,10.8695,44698.863191129,0
+CRD-B.US,D,20170103,000000,10.852,11.2439,10.852,10.991,36809.800217462,0
+CRD-B.US,D,20170104,000000,11.1213,11.384,11.0426,11.1213,44608.373417708,0
+CRD-B.US,D,20170105,000000,11.1914,11.2634,10.991,11.026,26711.964138028,0
+CRD-B.US,D,20170106,000000,11.1457,11.1457,10.6477,10.6477,66314.60781697,0
+CRD-B.US,D,20170109,000000,10.6477,10.7849,9.95237,10.0409,98847.73794743,0
+CRD-B.US,D,20170110,000000,9.95237,10.2218,9.63247,10.2218,57735.560320971,0
+CRD-B.US,D,20170111,000000,10.2646,10.2646,9.96207,10.213,63298.624800577,0
+CRD-B.US,D,20170112,000000,10.213,10.3589,10.0807,10.144,41819.643127747,0
+CRD-B.US,D,20170113,000000,10.144,10.5738,10.144,10.5077,55257.374480703,0
+CRD-B.US,D,20170117,000000,10.5165,10.5165,10.3434,10.3949,52019.280202278,0
+CRD-B.US,D,20170118,000000,10.463,10.4707,10.213,10.428,43172.876557536,0
+CRD-B.US,D,20170119,000000,10.4367,10.4367,10.2033,10.2471,22891.856089649,0
+CRD-B.US,D,20170120,000000,10.2733,10.5573,10.2384,10.3151,35709.526836097,0
+CRD-B.US,D,20170123,000000,10.2384,10.4124,10.1673,10.3774,34840.619352684,0
+CRD-B.US,D,20170124,000000,10.4124,10.7761,10.2471,10.7216,41171.818613486,0
+CRD-B.US,D,20170125,000000,10.8433,10.887,10.7119,10.8607,39927.584228953,0
+CRD-B.US,D,20170126,000000,10.7489,10.7664,10.3861,10.4551,16779.683212239,0
+CRD-B.US,D,20170127,000000,10.4776,10.4776,10.1606,10.2646,54882.047579584,0
+CRD-B.US,D,20170130,000000,10.0895,10.4931,10.0807,10.3861,107971.7806697,0
+CRD-B.US,D,20170131,000000,10.2568,10.534,10.2568,10.4902,40638.134608881,0
+CRD-B.US,D,20170201,000000,10.6118,10.6788,10.3774,10.4367,23327.852270675,0
+CRD-B.US,D,20170202,000000,10.5719,10.5738,10.2646,10.3074,15637.249822805,0
+CRD-B.US,D,20170203,000000,10.5243,10.6118,10.3161,10.5826,24109.354859307,0
+CRD-B.US,D,20170206,000000,10.428,10.6788,10.4124,10.5077,16314.894830579,0
+CRD-B.US,D,20170207,000000,10.6021,10.6021,10.2033,10.2568,23852.281639362,0
+CRD-B.US,D,20170208,000000,10.1177,10.2471,9.97473,10.1177,38726.53814537,0
+CRD-B.US,D,20170209,000000,10.0807,10.4707,10.0807,10.3686,49322.067978617,0
+CRD-B.US,D,20170210,000000,10.3249,10.4639,10.213,10.2733,20802.364957936,0
+CRD-B.US,D,20170213,000000,10.3249,10.3434,9.98938,10.1362,29290.922680515,0
+CRD-B.US,D,20170214,000000,10.0409,10.2471,9.95237,10.0321,52409.003203714,0
+CRD-B.US,D,20170215,000000,9.97186,10.0409,9.70346,9.99611,46269.066418552,0
+CRD-B.US,D,20170216,000000,10.0574,10.1956,9.99809,10.072,30829.248828665,0
+CRD-B.US,D,20170217,000000,10.213,10.213,10.0127,10.0807,32062.17199152,0
+CRD-B.US,D,20170221,000000,10.0807,10.2384,9.93396,9.96207,18116.463955952,0
+CRD-B.US,D,20170222,000000,9.96207,9.96207,9.71124,9.77057,40022.187173892,0
+CRD-B.US,D,20170223,000000,9.80658,9.91644,9.68596,9.68596,43066.96239092,0
+CRD-B.US,D,20170224,000000,9.64997,9.64997,9.22355,9.35434,62566.480270175,0
+CRD-B.US,D,20170227,000000,9.22355,9.75306,9.22355,9.47493,82193.506466524,0
+CRD-B.US,D,20170228,000000,9.46617,9.46617,9.09206,9.4049,111253.06324909,0
+CRD-B.US,D,20170301,000000,9.47493,9.54494,9.22355,9.36309,106166.09837282,0
+CRD-B.US,D,20170302,000000,9.27556,9.34559,9.13631,9.19748,43650.004453754,0
+CRD-B.US,D,20170303,000000,9.14594,9.23959,8.86722,8.90242,42608.343766537,0
+CRD-B.US,D,20170306,000000,8.74566,8.83192,8.53774,8.6309,61731.506451794,0
+CRD-B.US,D,20170307,000000,8.51965,8.74566,8.11062,8.11938,64578.849435903,0
+CRD-B.US,D,20170308,000000,7.87587,8.21498,7.82374,8.07591,54214.685500607,0
+CRD-B.US,D,20170309,000000,8.09341,8.40646,8.08457,8.14535,60595.242819637,0
+CRD-B.US,D,20170310,000000,8.19766,8.25854,7.96281,8.05869,32826.193601197,0
+CRD-B.US,D,20170313,000000,7.94541,8.16276,7.91088,8.07591,36814.941681861,0
+CRD-B.US,D,20170314,000000,8.03244,8.03681,7.75421,7.99762,47069.07827902,0
+CRD-B.US,D,20170315,000000,7.74964,8.58092,7.7194,8.48425,49572.971441284,0
+CRD-B.US,D,20170316,000000,8.54494,9.02485,8.46646,8.88365,44688.580262331,0
+CRD-B.US,D,20170317,000000,8.92771,9.03244,8.56303,8.79681,90941.193994807,0
+CRD-B.US,D,20170320,000000,8.6594,8.82375,8.64919,8.69334,39241.71287814,0
+CRD-B.US,D,20170321,000000,8.71065,8.71065,8.30221,8.34539,62743.346645497,0
+CRD-B.US,D,20170322,000000,8.23229,8.5109,8.10197,8.32769,42871.586743761,0
+CRD-B.US,D,20170323,000000,8.38029,8.54494,8.11938,8.19766,27778.30385436,0
+CRD-B.US,D,20170324,000000,8.16276,8.50176,8.10197,8.18881,17456.299927135,0
+CRD-B.US,D,20170327,000000,7.95416,8.31028,7.95416,8.2496,12269.590641528,0
+CRD-B.US,D,20170328,000000,8.16276,8.4576,8.03244,8.44954,19646.563761064,0
+CRD-B.US,D,20170329,000000,8.41522,8.8505,8.41522,8.77133,35693.074150021,0
+CRD-B.US,D,20170330,000000,8.68508,8.7372,8.53774,8.58092,41004.206874082,0
+CRD-B.US,D,20170331,000000,8.58092,8.81431,8.44954,8.71891,38895.178177653,0
+CRD-B.US,D,20170403,000000,8.71065,8.86722,8.6309,8.77921,30797.371749392,0
+CRD-B.US,D,20170404,000000,8.7015,8.87617,8.44954,8.51965,37881.281398192,0
+CRD-B.US,D,20170405,000000,8.62196,8.62196,8.18881,8.4329,50238.2769345,0
+CRD-B.US,D,20170406,000000,8.34539,8.8505,8.2496,8.79681,40833.510256038,0
+CRD-B.US,D,20170407,000000,8.71065,8.90242,8.47541,8.79681,31803.042185816,0
+CRD-B.US,D,20170410,000000,8.68508,8.81431,8.6774,8.7622,32737.760413535,0
+CRD-B.US,D,20170411,000000,8.62196,8.92771,8.62196,8.87617,11645.4168635,0
+CRD-B.US,D,20170412,000000,8.86722,8.89766,8.7015,8.80527,20230.634116779,0
+CRD-B.US,D,20170413,000000,8.66727,8.94443,8.38029,8.4933,59046.633742691,0
+CRD-B.US,D,20170417,000000,8.60553,8.82375,8.4329,8.79681,47805.335980942,0
+CRD-B.US,D,20170418,000000,8.77921,9.11044,8.48425,9.03244,50352.417444156,0
+CRD-B.US,D,20170419,000000,9.11044,9.27556,8.79681,9.14594,35353.737499693,0
+CRD-B.US,D,20170420,000000,9.16315,9.34559,9.11909,9.17054,46851.080188508,0
+CRD-B.US,D,20170421,000000,9.19748,9.39907,9.17054,9.23959,33803.071836987,0
+CRD-B.US,D,20170424,000000,9.44866,9.58676,9.3981,9.44866,27359.78865229,0
+CRD-B.US,D,20170425,000000,9.51285,9.75306,9.10188,9.44866,31351.621611593,0
+CRD-B.US,D,20170426,000000,9.56926,9.77932,9.43117,9.66845,34678.149077679,0
+CRD-B.US,D,20170427,000000,9.6772,9.72486,9.52939,9.64997,39298.268986527,0
+CRD-B.US,D,20170428,000000,9.64024,9.81825,9.44866,9.48368,41004.206874082,0
+CRD-B.US,D,20170501,000000,9.49341,9.64024,9.3981,9.42144,12150.308667473,0
+CRD-B.US,D,20170502,000000,9.3378,9.5537,9.3378,9.43992,20376.651705708,0
+CRD-B.US,D,20170503,000000,9.38935,9.79099,9.23123,9.48368,20299.529739724,0
+CRD-B.US,D,20170504,000000,9.47493,9.66845,9.29405,9.5537,24288.277820389,0
+CRD-B.US,D,20170505,000000,9.56926,9.64024,9.25709,9.42144,24909.366719775,0
+CRD-B.US,D,20170508,000000,9.3378,9.71124,8.51499,8.58929,42316.30858868,0
+CRD-B.US,D,20170509,000000,8.56303,8.56303,8.14535,8.37165,37842.20626876,0
+CRD-B.US,D,20170510,000000,8.34539,8.48425,8.18025,8.21498,44393.460205834,0
+CRD-B.US,D,20170511,000000,8.23229,8.48425,7.93685,8.32769,47676.799370969,0
+CRD-B.US,D,20170512,000000,8.33643,8.33643,7.84134,8.15419,40148.667198105,0
+CRD-B.US,D,20170515,000000,8.1715,8.24122,8.09341,8.15419,23704.207464674,0
+CRD-B.US,D,20170516,000000,8.11062,8.27575,8.04119,8.20622,37674.594529355,0
+CRD-B.US,D,20170517,000000,7.98897,8.31893,7.98897,8.05869,48511.773189351,0
+CRD-B.US,D,20170518,000000,8.06715,8.27575,7.65871,7.69323,25636.369785779,0
+CRD-B.US,D,20170519,000000,7.67592,7.86818,7.47852,7.57167,56701.097683913,0
+CRD-B.US,D,20170522,000000,7.39779,7.82374,7.34567,7.75421,50438.794046056,0
+CRD-B.US,D,20170523,000000,7.79807,7.99917,7.53579,7.89415,65524.8788853,0
+CRD-B.US,D,20170524,000000,7.89415,8.18259,7.75421,7.89415,25432.767795583,0
+CRD-B.US,D,20170525,000000,7.94219,8.04285,7.84164,7.95531,34370.689506625,0
+CRD-B.US,D,20170526,000000,7.99034,8.04285,7.7016,7.93792,21427.567028842,0
+CRD-B.US,D,20170530,000000,7.92021,8.30483,7.75421,8.20885,47832.071595816,0
+CRD-B.US,D,20170531,000000,8.20009,8.22645,7.81985,8.17374,34610.281747613,0
+CRD-B.US,D,20170601,000000,8.21741,8.38379,8.09089,8.33993,37778.452110214,0
+CRD-B.US,D,20170602,000000,8.39245,8.52442,8.13912,8.22645,32654.468690273,0
+CRD-B.US,D,20170605,000000,8.14758,8.32681,8.11267,8.20009,31764.995349264,0
+CRD-B.US,D,20170606,000000,8.20009,8.27429,7.99917,8.12152,13249.553755958,0
+CRD-B.US,D,20170607,000000,8.11267,8.32243,8.06891,8.17374,24601.907148722,0
+CRD-B.US,D,20170608,000000,8.17374,8.44439,8.17374,8.38379,17115.934983928,0
+CRD-B.US,D,20170609,000000,8.38379,8.71531,8.37486,8.6103,36113.645937851,0
+CRD-B.US,D,20170612,000000,8.65453,8.75947,8.09526,8.20009,31727.976805591,0
+CRD-B.US,D,20170613,000000,8.19135,8.38379,8.15652,8.25252,18053.738090286,0
+CRD-B.US,D,20170614,000000,8.27021,8.27021,8.01658,8.06891,16292.272387224,0
+CRD-B.US,D,20170615,000000,8.06891,8.27021,7.94648,8.06016,27792.699954676,0
+CRD-B.US,D,20170616,000000,7.95531,8.11267,7.83278,7.86809,87173.528883294,0
+CRD-B.US,D,20170619,000000,7.97273,8.12152,7.93792,7.96407,29874.993036229,0
+CRD-B.US,D,20170620,000000,7.92021,7.99917,7.71054,7.73681,34630.847605209,0
+CRD-B.US,D,20170621,000000,7.73681,7.91165,7.5533,7.79807,63962.902000915,0
+CRD-B.US,D,20170622,000000,7.78913,7.92021,7.7192,7.78076,75332.736372636,0
+CRD-B.US,D,20170623,000000,7.78076,7.92021,7.69285,7.83278,123468.15436798,0
+CRD-B.US,D,20170626,000000,7.83278,7.99034,7.83278,7.86809,16083.528932628,0
+CRD-B.US,D,20170627,000000,8.33128,8.33128,7.77152,7.83278,30369.601911403,0
+CRD-B.US,D,20170628,000000,7.85039,8.13912,7.82413,7.87655,41239.685943551,0
+CRD-B.US,D,20170629,000000,7.9028,8.08641,7.81528,8.06891,34786.119830056,0
+CRD-B.US,D,20170630,000000,8.06891,8.23851,7.95531,8.13018,22085.6744719,0
+CRD-B.US,D,20170703,000000,8.08466,8.18259,8.03399,8.12152,5457.150312989,0
+CRD-B.US,D,20170705,000000,8.09526,8.20885,7.74546,7.80653,30769.607841637,0
+CRD-B.US,D,20170706,000000,7.76316,7.89415,7.69285,7.80653,34085.852378926,0
+CRD-B.US,D,20170707,000000,7.80653,8.06016,7.80653,7.87655,15556.014685301,0
+CRD-B.US,D,20170710,000000,7.82413,7.92907,7.73681,7.74546,20399.274149063,0
+CRD-B.US,D,20170711,000000,7.67554,7.93334,7.18599,7.3695,81229.996038171,0
+CRD-B.US,D,20170712,000000,7.45692,7.75421,7.44836,7.6844,24913.479891294,0
+CRD-B.US,D,20170713,000000,7.69285,7.77152,7.54425,7.73681,21754.564164612,0
+CRD-B.US,D,20170714,000000,7.76316,7.92021,7.7192,7.79807,13454.184039033,0
+CRD-B.US,D,20170717,000000,7.81528,7.97273,7.78076,7.92907,33223.114652792,0
+CRD-B.US,D,20170718,000000,7.89415,7.94648,7.78485,7.82413,26484.711411597,0
+CRD-B.US,D,20170719,000000,7.89415,7.95522,7.76754,7.92907,26814.793426006,0
+CRD-B.US,D,20170720,000000,7.94648,7.97273,7.5882,7.66688,47240.803189943,0
+CRD-B.US,D,20170721,000000,7.94648,7.94648,7.78076,7.78913,28779.861119265,0
+CRD-B.US,D,20170724,000000,7.77152,7.84164,7.67554,7.82413,21585.924132329,0
+CRD-B.US,D,20170725,000000,7.86809,8.00793,7.81528,7.87655,41601.645037233,0
+CRD-B.US,D,20170726,000000,7.56186,7.89844,7.56186,7.85894,15015.132630539,0
+CRD-B.US,D,20170727,000000,7.85039,7.8855,7.67554,7.76316,25087.261387977,0
+CRD-B.US,D,20170728,000000,7.80653,8.12152,7.80653,7.93792,97159.281038833,0
+CRD-B.US,D,20170731,000000,7.85894,7.99034,7.73681,7.85039,39503.927562484,0
+CRD-B.US,D,20170801,000000,7.89415,8.08641,7.7192,8.01658,16551.402192929,0
+CRD-B.US,D,20170802,000000,8.01648,8.01648,7.74546,7.77152,18267.623009279,0
+CRD-B.US,D,20170803,000000,7.79807,7.92021,7.73681,7.77152,27296.034493743,0
+CRD-B.US,D,20170804,000000,7.66114,7.96048,7.66114,7.81528,9726.6223498329,0
+CRD-B.US,D,20170807,000000,7.80653,8.05131,7.80653,8.02524,51868.12114895,0
+CRD-B.US,D,20170808,000000,8.04285,8.06891,7.5882,7.5882,28007.61316655,0
+CRD-B.US,D,20170809,000000,7.4046,7.80653,7.4046,7.5882,30789.145406353,0
+CRD-B.US,D,20170810,000000,7.30696,7.72358,7.30696,7.46587,107160.45758757,0
+CRD-B.US,D,20170811,000000,7.44836,7.69285,7.21225,7.29968,71778.956180118,0
+CRD-B.US,D,20170814,000000,7.41316,7.82413,7.3695,7.78913,143562.02553175,0
+CRD-B.US,D,20170815,000000,7.76316,7.96407,7.65676,7.86809,45963.663433258,0
+CRD-B.US,D,20170816,000000,7.86809,7.99034,7.78067,7.93792,24077.477780034,0
+CRD-B.US,D,20170817,000000,7.95531,7.98585,7.74546,7.75421,29013.283602974,0
+CRD-B.US,D,20170818,000000,7.63187,8.01571,7.63187,7.84164,41148.167877251,0
+CRD-B.US,D,20170821,000000,7.82413,7.96407,7.67554,7.74546,20539.121980712,0
+CRD-B.US,D,20170822,000000,7.81577,8.18502,7.81577,8.12355,57791.088136479,0
+CRD-B.US,D,20170823,000000,8.0445,8.16752,7.84222,7.98294,20211.096552064,0
+CRD-B.US,D,20170824,000000,8.07094,8.33469,7.94754,8.14126,35382.529700329,0
+CRD-B.US,D,20170825,000000,8.22936,8.47541,7.99178,8.24658,29748.513012016,0
+CRD-B.US,D,20170828,000000,8.30815,8.73001,8.27196,8.63294,99120.235560572,0
+CRD-B.US,D,20170829,000000,8.5109,8.66037,8.40452,8.51965,25524.285861883,0
+CRD-B.US,D,20170830,000000,8.59853,8.59853,8.48425,8.55407,21592.093889606,0
+CRD-B.US,D,20170831,000000,8.53774,8.94084,8.53774,8.72066,34372.746092385,0
+CRD-B.US,D,20170901,000000,8.72066,9.11725,8.65113,9.05394,37417.521309411,0
+CRD-B.US,D,20170905,000000,9.07202,9.57314,9.06347,9.55759,84626.447420081,0
+CRD-B.US,D,20170906,000000,9.68109,9.69957,9.40005,9.44186,63164.946726206,0
+CRD-B.US,D,20170907,000000,9.46715,9.55759,9.27556,9.45839,52059.383624589,0
+CRD-B.US,D,20170908,000000,9.74917,9.80265,9.56439,9.65387,87155.019611459,0
+CRD-B.US,D,20170911,000000,9.71611,9.75694,9.19553,9.22257,81607.37952505,0
+CRD-B.US,D,20170912,000000,9.40005,9.43311,9.19553,9.31933,28112.499040288,0
+CRD-B.US,D,20170913,000000,9.45062,9.45062,9.23123,9.26681,28901.199679079,0
+CRD-B.US,D,20170914,000000,9.25709,9.40005,9.22257,9.27556,30170.113092726,0
+CRD-B.US,D,20170915,000000,9.2921,9.63441,9.17822,9.58287,147985.74150057,0
+CRD-B.US,D,20170918,000000,9.59941,9.86493,9.55759,9.69957,92546.359180142,0
+CRD-B.US,D,20170919,000000,9.8561,9.8561,9.62566,9.69957,77204.229413834,0
+CRD-B.US,D,20170920,000000,9.60719,9.96108,9.60719,9.90764,58407.035571467,0
+CRD-B.US,D,20170921,000000,10.0039,10.0827,9.8561,10.0331,55435.269148905,0
+CRD-B.US,D,20170922,000000,10.0672,10.3491,10.0672,10.3307,51544.20889182,0
+CRD-B.US,D,20170925,000000,10.3307,10.4173,10.1372,10.181,52926.234522244,0
+CRD-B.US,D,20170926,000000,10.2334,10.5924,10.2334,10.499,39375.390952512,0
+CRD-B.US,D,20170927,000000,10.5165,10.8316,10.5165,10.7518,71566.099554004,0
+CRD-B.US,D,20170928,000000,10.78,10.78,10.462,10.5738,69966.075833067,0
+CRD-B.US,D,20170929,000000,10.5243,10.6313,10.392,10.5165,41062.819568229,0
+CRD-B.US,D,20171002,000000,10.6118,10.7421,10.5243,10.7421,63079.598417185,0
+CRD-B.US,D,20171003,000000,10.7148,10.883,10.6497,10.8733,42988.812132056,0
+CRD-B.US,D,20171004,000000,10.7964,10.9025,10.4434,10.5417,62532.546605142,0
+CRD-B.US,D,20171005,000000,10.5077,10.641,10.462,10.5243,24014.751914367,0
+CRD-B.US,D,20171006,000000,10.462,10.534,10.425,10.4532,35180.984295892,0
+CRD-B.US,D,20171009,000000,10.3491,10.4017,10.1897,10.2412,35686.904392743,0
+CRD-B.US,D,20171010,000000,10.285,10.5417,10.2072,10.4707,53268.65605121,0
+CRD-B.US,D,20171011,000000,10.4434,10.5738,10.4095,10.534,30235.923837032,0
+CRD-B.US,D,20171012,000000,10.4804,10.7333,10.3307,10.672,32180.425672694,0
+CRD-B.US,D,20171013,000000,10.6565,10.7518,10.6215,10.641,13903.548027497,0
+CRD-B.US,D,20171016,000000,10.6817,10.8238,10.4114,10.5924,28501.193748844,0
+CRD-B.US,D,20171017,000000,10.6021,10.6653,10.3706,10.4095,15590.976643215,0
+CRD-B.US,D,20171018,000000,10.425,10.5486,10.3833,10.4017,14058.820252344,0
+CRD-B.US,D,20171019,000000,10.636,10.636,10.4095,10.534,18481.507928274,0
+CRD-B.US,D,20171020,000000,10.6817,10.7148,10.5077,10.6914,30197.877000481,0
+CRD-B.US,D,20171023,000000,10.6565,10.7236,10.5243,10.5738,25674.416622331,0
+CRD-B.US,D,20171024,000000,10.5417,10.8063,10.534,10.7061,21726.800256858,0
+CRD-B.US,D,20171025,000000,10.6565,10.6565,10.3851,10.6313,19263.010516907,0
+CRD-B.US,D,20171026,000000,10.5661,10.7606,10.4532,10.4707,18185.359578897,0
+CRD-B.US,D,20171027,000000,10.5077,10.5826,10.2996,10.4707,29400.950018651,0
+CRD-B.US,D,20171030,000000,10.285,10.4532,10.1187,10.2072,24182.363653771,0
+CRD-B.US,D,20171031,000000,10.3123,10.5573,10.2334,10.356,27763.907754042,0
+CRD-B.US,D,20171101,000000,10.5077,10.5077,10.2277,10.356,9892.1775034774,0
+CRD-B.US,D,20171102,000000,10.322,10.5077,10.1187,10.2072,21886.185653223,0
+CRD-B.US,D,20171103,000000,10.1372,10.2937,9.98839,9.98839,31880.1641518,0
+CRD-B.US,D,20171106,000000,9.31933,9.31933,7.7762,7.82462,77042.787431709,0
+CRD-B.US,D,20171107,000000,7.77161,8.02601,7.3762,7.58733,56883.105523634,0
+CRD-B.US,D,20171108,000000,7.56963,7.87733,7.34985,7.83337,52550.907621125,0
+CRD-B.US,D,20171109,000000,7.73671,8.07094,7.73671,7.86877,44882.927616609,0
+CRD-B.US,D,20171110,000000,7.85953,8.22013,7.85953,7.88618,27623.031629513,0
+CRD-B.US,D,20171113,000000,7.90378,8.28178,7.85107,8.16752,36299.76694909,0
+CRD-B.US,D,20171114,000000,8.16752,8.16752,7.98294,8.02681,11936.423748479,0
+CRD-B.US,D,20171115,000000,7.85953,8.18843,7.85953,8.14982,23232.221032855,0
+CRD-B.US,D,20171116,000000,8.02681,8.63294,8.02681,8.57197,34632.904190969,0
+CRD-B.US,D,20171117,000000,8.48425,8.72066,8.23783,8.70336,38113.675589022,0
+CRD-B.US,D,20171120,000000,8.59853,8.73904,8.56303,8.73904,19549.904230365,0
+CRD-B.US,D,20171121,000000,8.783,8.87053,8.59853,8.65113,48756.506894738,0
+CRD-B.US,D,20171122,000000,8.65113,8.88745,8.59853,8.66913,19311.340282256,0
+CRD-B.US,D,20171124,000000,8.70336,8.90592,8.70336,8.85419,10792.962066164,0
+CRD-B.US,D,20171127,000000,8.83561,8.83561,8.54494,8.59853,30361.375568365,0
+CRD-B.US,D,20171128,000000,8.6419,8.99355,8.61573,8.95951,30930.021530884,0
+CRD-B.US,D,20171129,000000,8.97652,9.09108,8.79954,9.01261,15251.639992887,0
+CRD-B.US,D,20171130,000000,9.05394,9.08145,8.76569,8.80897,37715.726244547,0
+CRD-B.US,D,20171201,000000,8.89668,8.89668,8.50176,8.69509,19070.719748388,0
+CRD-B.US,D,20171204,000000,8.85419,9.07202,8.82648,8.94084,91996.222489461,0
+CRD-B.US,D,20171205,000000,8.93228,8.94084,8.73001,8.7475,19043.984133514,0
+CRD-B.US,D,20171206,000000,8.75655,8.82648,8.54494,8.62381,14235.686627665,0
+CRD-B.US,D,20171207,000000,8.69509,8.83561,8.62381,8.73001,20575.112231505,0
+CRD-B.US,D,20171208,000000,8.80897,9.03712,8.61301,8.94084,27232.280335197,0
+CRD-B.US,D,20171211,000000,8.94084,9.01261,8.58092,8.61573,13103.536167029,0
+CRD-B.US,D,20171212,000000,8.68702,8.72066,8.37845,8.3873,30509.449743053,0
+CRD-B.US,D,20171213,000000,8.39576,8.71163,8.39576,8.65113,17814.145849298,0
+CRD-B.US,D,20171214,000000,8.6419,8.77503,8.39576,8.4933,19481.008607419,0
+CRD-B.US,D,20171215,000000,8.50176,8.91448,8.49156,8.80897,82421.787485834,0
+CRD-B.US,D,20171218,000000,8.87987,9.17822,8.73904,8.80897,20287.190225167,0
+CRD-B.US,D,20171219,000000,8.87987,8.87987,8.6064,8.69509,23407.030822418,0
+CRD-B.US,D,20171220,000000,8.73001,8.92372,8.63294,8.8181,12012.517421582,0
+CRD-B.US,D,20171221,000000,8.86353,9.06347,8.79136,8.87987,15427.47807533,0
+CRD-B.US,D,20171222,000000,8.89668,8.89668,8.43116,8.57197,31708.439240876,0
+CRD-B.US,D,20171226,000000,8.56303,8.73904,8.47103,8.67866,26718.133895307,0
+CRD-B.US,D,20171227,000000,8.6419,8.71163,8.34354,8.46646,26593.710456854,0
+CRD-B.US,D,20171228,000000,8.4576,8.66913,8.44867,8.62381,17869.673664805,0
+CRD-B.US,D,20171229,000000,8.7475,8.7475,8.43116,8.4576,35175.842831492,0
+CRD-B.US,D,20180102,000000,8.5287,8.75655,8.4223,8.46646,29401.978311531,0
+CRD-B.US,D,20180103,000000,8.4933,8.5287,8.20253,8.29044,49416.670923557,0
+CRD-B.US,D,20180104,000000,8.352,8.40452,8.15876,8.22013,39672.567594767,0
+CRD-B.US,D,20180105,000000,8.27313,8.29958,8.07094,8.16752,31918.210988351,0
+CRD-B.US,D,20180108,000000,8.06201,8.352,7.97419,8.28178,39286.95776485,0
+CRD-B.US,D,20180109,000000,7.86877,8.352,7.86877,8.13241,35096.664279749,0
+CRD-B.US,D,20180110,000000,8.24688,8.24688,8.05315,8.12355,14563.712056315,0
+CRD-B.US,D,20180111,000000,8.12355,8.43992,8.12355,8.40452,25985.989364904,0
+CRD-B.US,D,20180112,000000,8.40452,8.53774,8.2247,8.3873,41581.079179638,0
+CRD-B.US,D,20180116,000000,8.46646,8.58092,8.16752,8.21166,33713.610356446,0
+CRD-B.US,D,20180117,000000,8.22936,8.40452,8.22936,8.29044,31848.287072527,0
+CRD-B.US,D,20180118,000000,8.17636,8.40452,8.10644,8.14126,55987.462425347,0
+CRD-B.US,D,20180119,000000,8.09701,8.17636,7.91263,8.02681,69341.90205504,0
+CRD-B.US,D,20180122,000000,7.99178,8.12355,7.80264,7.90378,65716.141360938,0
+CRD-B.US,D,20180123,000000,7.90378,8.01338,7.85953,7.89493,55242.978380386,0
+CRD-B.US,D,20180124,000000,7.95658,7.95658,7.85953,7.89493,54545.795807896,0
+CRD-B.US,D,20180125,000000,7.93898,8.0796,7.88618,7.96524,46228.962996241,0
+CRD-B.US,D,20180126,000000,8.00064,8.23783,7.91263,8.0092,89432.68834017,0
+CRD-B.US,D,20180129,000000,8.0092,8.3873,7.98294,8.31708,33989.192848227,0
+CRD-B.US,D,20180130,000000,8.30815,8.39576,8.14126,8.352,37902.875548667,0
+CRD-B.US,D,20180131,000000,8.39576,8.39576,8.24239,8.29044,15485.062476598,0
+CRD-B.US,D,20180201,000000,8.26409,8.3873,8.16752,8.33469,21179.748444815,0
+CRD-B.US,D,20180202,000000,8.26409,8.33469,8.16752,8.29044,33750.628900119,0
+CRD-B.US,D,20180205,000000,8.22013,8.38565,8.14126,8.16752,51475.313268875,0
+CRD-B.US,D,20180206,000000,7.93898,8.3873,7.85953,7.92994,64553.142113909,0
+CRD-B.US,D,20180207,000000,7.96524,8.23783,7.86877,8.18502,27689.870666698,0
+CRD-B.US,D,20180208,000000,8.11472,8.14126,7.86877,7.86877,52843.971091861,0
+CRD-B.US,D,20180209,000000,7.90378,8.04936,7.72796,7.88618,64261.106936052,0
+CRD-B.US,D,20180212,000000,7.84222,8.19397,7.70141,8.13241,35967.628348922,0
+CRD-B.US,D,20180213,000000,8.02681,8.37845,7.98294,8.29958,43692.164461825,0
+CRD-B.US,D,20180214,000000,8.23783,8.48425,8.21166,8.36979,23859.479689521,0
+CRD-B.US,D,20180215,000000,8.4576,8.53774,8.28178,8.47541,27071.866645951,0
+CRD-B.US,D,20180216,000000,8.4223,9.00298,8.39051,8.79136,35414.406779601,0
+CRD-B.US,D,20180220,000000,8.51965,8.83561,8.51965,8.51965,24600.878855841,0
+CRD-B.US,D,20180221,000000,8.54494,8.84494,8.54494,8.70336,30364.460447005,0
+CRD-B.US,D,20180222,000000,8.69509,8.7475,8.43992,8.4576,13794.548982241,0
+CRD-B.US,D,20180223,000000,8.48425,8.7585,8.2353,8.43116,13244.412291558,0
+CRD-B.US,D,20180226,000000,8.41345,8.51965,8.20126,8.48425,11841.82080354,0
+CRD-B.US,D,20180227,000000,8.44867,8.54591,8.18366,8.23656,17916.975137276,0
+CRD-B.US,D,20180228,000000,8.28091,8.28091,7.91847,7.9276,20034.230176741,0
+CRD-B.US,D,20180301,000000,7.9276,8.10402,7.90086,7.93626,18294.358624154,0
+CRD-B.US,D,20180302,000000,7.77717,8.27206,7.73301,8.21031,19377.151026562,0
+CRD-B.US,D,20180305,000000,8.21886,8.53774,8.15818,8.41345,14572.966692234,0
+CRD-B.US,D,20180306,000000,8.39576,8.6701,8.13066,8.50176,12893.764419554,0
+CRD-B.US,D,20180307,000000,8.48425,8.7409,8.4223,8.72271,12041.309622217,0
+CRD-B.US,D,20180308,000000,8.71347,8.72271,7.69771,7.81257,38287.457085704,0
+CRD-B.US,D,20180309,000000,8.08641,8.08641,7.73301,7.78591,54556.078736693,0
+CRD-B.US,D,20180312,000000,7.84767,8.14836,7.84767,8.08641,27117.111532661,0
+CRD-B.US,D,20180313,000000,8.07765,8.07765,7.44117,7.46801,32826.193601197,0
+CRD-B.US,D,20180314,000000,7.60036,7.63576,7.24676,7.28206,35293.068219787,0
+CRD-B.US,D,20180315,000000,7.29092,7.36192,7.17616,7.24676,44457.21436438,0
+CRD-B.US,D,20180316,000000,7.22032,7.45011,7.22032,7.39702,73648.392635558,0
+CRD-B.US,D,20180319,000000,7.44117,7.49436,7.29996,7.43242,17732.910711794,0
+CRD-B.US,D,20180320,000000,7.50331,7.5563,7.37961,7.38836,19166.350986208,0
+CRD-B.US,D,20180321,000000,7.37961,7.6379,7.37961,7.52946,48065.494079526,0
+CRD-B.US,D,20180322,000000,7.50331,7.65783,7.42376,7.46801,21134.503558105,0
+CRD-B.US,D,20180323,000000,7.46801,7.75071,7.31766,7.33545,54246.56257988,0
+CRD-B.US,D,20180326,000000,7.46801,7.73301,7.32652,7.39702,50503.576497483,0
+CRD-B.US,D,20180327,000000,7.33545,7.37057,6.97301,7.04371,48977.58986389,0
+CRD-B.US,D,20180328,000000,7.07007,7.32652,7.00831,7.22032,23290.833727003,0
+CRD-B.US,D,20180329,000000,7.22926,7.36192,7.22926,7.26456,24160.769503296,0
+CRD-B.US,D,20180402,000000,7.85671,7.85671,7.16839,7.22032,21922.175904017,0
+CRD-B.US,D,20180403,000000,7.25562,7.48542,7.22926,7.41471,18096.926391238,0
+CRD-B.US,D,20180404,000000,7.35286,7.60036,7.35286,7.54727,16303.583608901,0
+CRD-B.US,D,20180405,000000,7.61787,7.70656,7.52946,7.60036,21991.071526961,0
+CRD-B.US,D,20180406,000000,7.59152,7.70656,7.44117,7.53871,20447.603914412,0
+CRD-B.US,D,20180409,000000,7.40615,7.67981,7.34411,7.37057,14115.376360731,0
+CRD-B.US,D,20180410,000000,7.60921,7.65337,7.50331,7.57391,16954.493001801,0
+CRD-B.US,D,20180411,000000,7.57391,7.88317,7.52091,7.59152,10640.774719956,0
+CRD-B.US,D,20180412,000000,7.60931,7.73301,7.58267,7.64451,53727.274675592,0
+CRD-B.US,D,20180413,000000,7.70656,7.71541,7.60036,7.64451,8463.8786934638,0
+CRD-B.US,D,20180416,000000,7.75732,7.89648,7.60036,7.76841,16200.754320924,0
+CRD-B.US,D,20180417,000000,7.91847,7.91847,7.83006,7.84767,7989.8356758856,0
+CRD-B.US,D,20180418,000000,7.86556,7.86556,7.75936,7.83911,20348.887797953,0
+CRD-B.US,D,20180419,000000,7.73107,7.73301,7.68876,7.70656,12899.934176833,0
+CRD-B.US,D,20180420,000000,7.65337,7.75071,7.58276,7.61787,12491.701903559,0
+CRD-B.US,D,20180423,000000,7.5563,7.60036,7.47676,7.52091,2990.2756943984,0
+CRD-B.US,D,20180424,000000,7.39702,7.48542,7.29092,7.35286,7327.6150613077,0
+CRD-B.US,D,20180425,000000,7.33545,7.50593,7.33545,7.37961,10876.253789426,0
+CRD-B.US,D,20180426,000000,7.37961,7.49436,7.22926,7.40615,8570.821152961,0
+CRD-B.US,D,20180427,000000,7.35286,7.39702,7.21166,7.22926,8125.5703360164,0
+CRD-B.US,D,20180430,000000,7.22926,7.24676,6.97729,7.08757,110152.78986772,0
+CRD-B.US,D,20180501,000000,7.10547,7.19386,6.99062,7.11422,14874.256506008,0
+CRD-B.US,D,20180502,000000,7.02232,7.30881,7.02232,7.15837,12784.765374297,0
+CRD-B.US,D,20180503,000000,7.14086,7.15847,6.97301,7.08757,25553.078062517,0
+CRD-B.US,D,20180504,000000,7.04371,7.33545,7.04371,7.28206,12134.884274276,0
+CRD-B.US,D,20180507,000000,7.34411,7.50331,7.31766,7.39702,10774.452794328,0
+CRD-B.US,D,20180508,000000,7.39702,7.50331,7.33945,7.48542,12982.197607214,0
+CRD-B.US,D,20180509,000000,7.45011,7.5563,7.35286,7.40615,12772.425859739,0
+CRD-B.US,D,20180510,000000,7.27341,7.52946,7.26456,7.45011,7103.4472135157,0
+CRD-B.US,D,20180511,000000,7.47676,7.60931,7.12317,7.14991,145846.89231062,0
+CRD-B.US,D,20180514,000000,7.11422,7.41471,6.66366,6.68107,87687.675323185,0
+CRD-B.US,D,20180515,000000,6.69021,7.08757,6.69021,6.84922,165267.23163814,0
+CRD-B.US,D,20180516,000000,6.89318,7.17616,6.75206,6.83151,67387.11729058,0
+CRD-B.US,D,20180517,000000,6.84922,7.07007,6.84922,7.02582,36545.528947358,0
+CRD-B.US,D,20180518,000000,7.15837,7.32652,7.05227,7.13211,72516.242174919,0
+CRD-B.US,D,20180521,000000,7.16761,7.29092,7.14991,7.18502,16761.173940404,0
+CRD-B.US,D,20180522,000000,7.19386,7.25562,7.14086,7.17616,16284.046044186,0
+CRD-B.US,D,20180523,000000,7.16751,7.32719,7.16751,7.27409,16217.207006999,0
+CRD-B.US,D,20180524,000000,7.2562,7.28265,7.06054,7.21185,10529.71908894,0
+CRD-B.US,D,20180525,000000,7.24725,7.24725,6.9984,7.14067,12718.954629991,0
+CRD-B.US,D,20180529,000000,7.12287,7.16751,7.07844,7.14067,21647.621705115,0
+CRD-B.US,D,20180530,000000,7.16751,7.19396,7.04284,7.10498,36256.57864814,0
+CRD-B.US,D,20180531,000000,7.10498,7.17616,7.06054,7.07844,23000.855134904,0
+CRD-B.US,D,20180601,000000,7.12287,7.16751,7.04284,7.09642,20710.846891636,0
+CRD-B.US,D,20180604,000000,7.11392,7.18511,7.03817,7.09642,36832.422660817,0
+CRD-B.US,D,20180605,000000,7.13192,7.21185,7.05169,7.13192,121152.43880272,0
+CRD-B.US,D,20180606,000000,7.15827,7.2562,7.10498,7.15827,38901.347934933,0
+CRD-B.US,D,20180607,000000,7.14067,7.27409,7.14067,7.16751,19954.023332118,0
+CRD-B.US,D,20180608,000000,7.14067,7.19844,6.9804,6.98935,29622.032987803,0
+CRD-B.US,D,20180611,000000,7.02485,7.08699,6.9804,7.02485,28844.64357069,0
+CRD-B.US,D,20180612,000000,7.00724,7.03408,6.87382,7.00724,40523.994099224,0
+CRD-B.US,D,20180613,000000,6.91826,7.28265,6.91826,7.28265,20107.238971205,0
+CRD-B.US,D,20180614,000000,7.28265,7.48736,7.28265,7.45196,21023.447927089,0
+CRD-B.US,D,20180615,000000,7.34518,7.42513,7.27409,7.37192,29188.093392537,0
+CRD-B.US,D,20180618,000000,7.37192,7.79875,7.37192,7.76316,31553.167016029,0
+CRD-B.US,D,20180619,000000,7.71843,7.73631,7.5673,7.61203,14998.679944462,0
+CRD-B.US,D,20180620,000000,7.59404,7.67417,7.57633,7.61203,5556.8947223276,0
+CRD-B.US,D,20180621,000000,7.57633,7.69197,7.42513,7.51401,21965.364204967,0
+CRD-B.US,D,20180622,000000,7.49621,7.65628,7.46966,7.51401,270162.36001156,0
+CRD-B.US,D,20180625,000000,7.43416,7.78961,7.43416,7.57633,15224.904378013,0
+CRD-B.US,D,20180626,000000,7.61203,7.80751,7.51401,7.78961,19525.22520125,0
+CRD-B.US,D,20180627,000000,7.73631,7.80751,7.61203,7.63858,12379.617979663,0
+CRD-B.US,D,20180628,000000,7.67417,7.75411,7.64753,7.70082,23642.509891887,0
+CRD-B.US,D,20180629,000000,7.69197,7.8254,7.69197,7.69197,20617.272239576,0
+CRD-B.US,D,20180702,000000,7.64753,7.88754,7.64753,7.88754,18379.706933176,0
+CRD-B.US,D,20180703,000000,7.91428,8.00317,7.90534,7.90534,7516.8209511871,0
+CRD-B.US,D,20180705,000000,7.93198,7.95872,7.72747,7.78961,31960.370996422,0
+CRD-B.US,D,20180706,000000,7.77171,7.85214,7.69644,7.70967,9414.02131438,0
+CRD-B.US,D,20180709,000000,7.78961,7.78961,7.70082,7.74527,5941.4762593652,0
+CRD-B.US,D,20180710,000000,7.74527,7.80751,7.5673,7.5673,9043.8358776595,0
+CRD-B.US,D,20180711,000000,7.57633,7.57633,7.50526,7.51401,11003.762106518,0
+CRD-B.US,D,20180712,000000,7.52295,7.52295,7.45196,7.46071,5449.9522628306,0
+CRD-B.US,D,20180713,000000,7.50526,7.5317,7.42513,7.52295,17036.756432184,0
+CRD-B.US,D,20180716,000000,7.5673,7.5673,7.46071,7.52295,9416.0779001396,0
+CRD-B.US,D,20180717,000000,7.62974,7.62974,7.44292,7.50526,14767.314046511,0
+CRD-B.US,D,20180718,000000,7.47842,7.61203,7.47842,7.51401,11116.874323295,0
+CRD-B.US,D,20180719,000000,7.54094,7.57703,7.46071,7.48736,15191.99900586,0
+CRD-B.US,D,20180720,000000,7.45196,7.61203,7.39838,7.47842,35329.05847058,0
+CRD-B.US,D,20180723,000000,7.46966,7.58529,7.44292,7.49621,9280.3432400087,0
+CRD-B.US,D,20180724,000000,7.48736,7.61203,7.48736,7.54094,7880.836630629,0
+CRD-B.US,D,20180725,000000,7.57633,7.57633,7.46966,7.51401,15267.064386084,0
+CRD-B.US,D,20180726,000000,7.55855,7.67417,7.55855,7.58529,8474.1616222617,0
+CRD-B.US,D,20180727,000000,7.67417,7.67417,7.48736,7.5317,7804.7429575253,0
+CRD-B.US,D,20180730,000000,7.50526,7.97652,7.50526,7.83415,39513.182198402,0
+CRD-B.US,D,20180731,000000,7.78961,7.81644,7.46071,7.57633,77819.148555942,0
+CRD-B.US,D,20180801,000000,7.46966,7.60309,7.43863,7.45196,13874.755826863,0
+CRD-B.US,D,20180802,000000,7.37192,7.50526,7.3621,7.43416,10573.935682771,0
+CRD-B.US,D,20180803,000000,7.45605,7.45605,7.30969,7.34518,8458.737229065,0
+CRD-B.US,D,20180806,000000,7.33633,7.46966,7.30969,7.44292,7512.707779668,0
+CRD-B.US,D,20180807,000000,7.51401,7.65628,7.43873,7.59404,6955.3730388275,0
+CRD-B.US,D,20180808,000000,7.58529,7.58529,7.49621,7.49621,3781.0329189487,0
+CRD-B.US,D,20180809,000000,7.54951,7.61203,7.45196,7.47842,4065.8700466476,0
+CRD-B.US,D,20180810,000000,7.45196,7.52295,7.43416,7.50526,6183.1250861133,0
+CRD-B.US,D,20180813,000000,7.46966,7.51401,7.38068,7.49621,20511.358072959,0
+CRD-B.US,D,20180814,000000,7.46966,7.83415,7.37192,7.62974,16571.968050525,0
+CRD-B.US,D,20180815,000000,7.52295,7.62069,7.4858,7.54094,10172.901459657,0
+CRD-B.US,D,20180816,000000,7.61203,7.67417,7.60309,7.64753,7285.4550532367,0
+CRD-B.US,D,20180817,000000,7.60309,7.66523,7.60309,7.60309,3573.3177572332,0
+CRD-B.US,D,20180820,000000,7.67417,7.90534,7.66523,7.90534,8632.5187257477,0
+CRD-B.US,D,20180821,000000,7.81587,7.8786,7.71745,7.71745,28155.687341238,0
+CRD-B.US,D,20180822,000000,7.78941,7.86041,7.78941,7.83376,14282.988100135,0
+CRD-B.US,D,20180823,000000,7.84271,7.84991,7.78037,7.78037,6847.4022864507,0
+CRD-B.US,D,20180824,000000,7.73544,7.86964,7.7265,7.86964,3678.2036309707,0
+CRD-B.US,D,20180827,000000,7.91438,7.91438,7.74439,7.78037,8233.5410883934,0
+CRD-B.US,D,20180828,000000,7.78903,7.79807,7.69966,7.74439,11944.650091517,0
+CRD-B.US,D,20180829,000000,7.75324,7.77104,7.67291,7.69081,22581.311639955,0
+CRD-B.US,D,20180830,000000,7.62817,7.79807,7.62817,7.79807,8401.1528277973,0
+CRD-B.US,D,20180831,000000,7.73544,7.79807,7.62817,7.79807,7767.7244138533,0
+CRD-B.US,D,20180904,000000,7.79807,7.79807,7.71745,7.7265,7157.9467361441,0
+CRD-B.US,D,20180905,000000,7.75324,7.79807,7.7086,7.78037,6839.1759434125,0
+CRD-B.US,D,20180906,000000,7.73544,7.81587,7.73544,7.76238,20590.536624701,0
+CRD-B.US,D,20180907,000000,7.78903,8.04858,7.69966,7.90534,11525.106596567,0
+CRD-B.US,D,20180910,000000,7.97691,8.04858,7.93218,8.02164,10420.720043684,0
+CRD-B.US,D,20180911,000000,7.95007,8.04858,7.92323,7.95901,9606.3120828988,0
+CRD-B.US,D,20180912,000000,7.95901,8.18259,7.95901,8.04858,44363.639712321,0
+CRD-B.US,D,20180913,000000,8.13766,8.23608,8.13766,8.18259,11856.216903856,0
+CRD-B.US,D,20180914,000000,8.14681,8.44196,8.14681,8.28101,11749.274444359,0
+CRD-B.US,D,20180917,000000,8.13795,8.39732,8.13795,8.37048,9482.9169373252,0
+CRD-B.US,D,20180918,000000,8.31699,8.45975,8.28101,8.28101,14081.442695699,0
+CRD-B.US,D,20180919,000000,8.21819,8.23608,8.18259,8.21819,10418.663457925,0
+CRD-B.US,D,20180920,000000,8.20943,8.40626,8.20943,8.33479,18980.229974967,0
+CRD-B.US,D,20180921,000000,8.30765,8.41502,8.30765,8.32574,42555.900829669,0
+CRD-B.US,D,20180924,000000,8.29899,8.38379,8.26302,8.26302,11803.773966987,0
+CRD-B.US,D,20180925,000000,8.12015,8.39732,8.12015,8.31699,15187.885834341,0
+CRD-B.US,D,20180926,000000,8.26302,8.40626,8.26302,8.33479,29631.287623723,0
+CRD-B.US,D,20180927,000000,8.30765,8.44196,8.30765,8.33479,8236.6259670327,0
+CRD-B.US,D,20180928,000000,8.26302,8.40626,8.22742,8.23608,28393.222996468,0
+CRD-B.US,D,20181001,000000,8.18259,8.32059,8.18259,8.18259,7775.9507568915,0
+CRD-B.US,D,20181002,000000,8.05752,8.28101,8.04858,8.23608,11466.493902419,0
+CRD-B.US,D,20181003,000000,8.05752,8.37932,8.05752,8.34373,5074.6253617111,0
+CRD-B.US,D,20181004,000000,8.14681,8.31699,8.14681,8.22742,6990.3349967401,0
+CRD-B.US,D,20181005,000000,8.09332,8.25416,8.09332,8.19154,6956.4013317073,0
+CRD-B.US,D,20181008,000000,8.21819,8.33479,8.21819,8.28101,10288.070262192,0
+CRD-B.US,D,20181009,000000,8.30765,8.36163,8.12891,8.27196,13417.165495361,0
+CRD-B.US,D,20181010,000000,8.22742,8.33498,8.04858,8.16469,19278.434910103,0
+CRD-B.US,D,20181011,000000,8.03049,8.16469,8.03049,8.04858,9295.7676332054,0
+CRD-B.US,D,20181012,000000,8.08418,8.13795,8.0126,8.04858,43728.154712617,0
+CRD-B.US,D,20181015,000000,8.04858,8.18259,8.00365,8.0126,14391.987145392,0
+CRD-B.US,D,20181016,000000,8.0126,8.37932,8.0126,8.28101,25444.07901726,0
+CRD-B.US,D,20181017,000000,8.14681,8.32574,8.14681,8.27196,16308.725073301,0
+CRD-B.US,D,20181018,000000,8.22742,8.29899,8.10207,8.11102,17613.628737741,0
+CRD-B.US,D,20181019,000000,7.95007,8.26302,7.95007,8.09332,16634.693916191,0
+CRD-B.US,D,20181022,000000,8.13795,8.13795,8.10207,8.13795,8632.5187257477,0
+CRD-B.US,D,20181023,000000,7.99743,8.17355,7.99743,8.12015,11330.759242289,0
+CRD-B.US,D,20181024,000000,8.14681,8.14681,8.03049,8.03049,21018.30646269,0
+CRD-B.US,D,20181025,000000,8.07522,8.12891,7.92323,8.07522,21104.683064592,0
+CRD-B.US,D,20181026,000000,8.04858,8.24522,8.04858,8.14681,13353.411336815,0
+CRD-B.US,D,20181029,000000,8.21819,8.21819,8.02164,8.12891,13604.314799481,0
+CRD-B.US,D,20181030,000000,8.16469,8.17355,8.12015,8.13795,10701.443999864,0
+CRD-B.US,D,20181031,000000,8.19154,8.25416,8.12891,8.23608,21139.645022503,0
+CRD-B.US,D,20181101,000000,8.24522,8.26535,8.06628,8.13795,21863.563209869,0
+CRD-B.US,D,20181102,000000,8.18259,8.19154,8.05752,8.13795,45443.34723609,0
+CRD-B.US,D,20181105,000000,8.12015,8.12891,8.08418,8.08418,45556.459452865,0
+CRD-B.US,D,20181106,000000,8.0126,8.05276,7.94112,7.97691,78353.860853427,0
+CRD-B.US,D,20181107,000000,8.04858,8.21819,8.04858,8.14681,19227.020266114,0
+CRD-B.US,D,20181108,000000,8.11607,8.27196,8.11607,8.20039,17571.46872967,0
+CRD-B.US,D,20181109,000000,8.27196,8.32574,8.21401,8.24522,28726.389889517,0
+CRD-B.US,D,20181112,000000,8.26302,8.28966,8.18706,8.22742,11424.333894348,0
+CRD-B.US,D,20181113,000000,8.32574,8.35239,8.22742,8.35239,27562.362349605,0
+CRD-B.US,D,20181114,000000,8.433,8.433,8.20039,8.20039,8285.9840252621,0
+CRD-B.US,D,20181115,000000,8.20039,8.26302,8.13368,8.21819,12067.01694421,0
+CRD-B.US,D,20181116,000000,8.18259,8.25416,8.17355,8.17355,32966.041432846,0
+CRD-B.US,D,20181119,000000,8.19164,8.23646,8.11987,8.13776,5634.0166883111,0
+CRD-B.US,D,20181120,000000,8.0656,8.18269,8.0656,8.11987,6553.3105228339,0
+CRD-B.US,D,20181121,000000,8.1646,8.21848,8.09283,8.20963,24536.096404415,0
+CRD-B.US,D,20181123,000000,8.18269,8.25446,8.18269,8.25446,4019.5968670575,0
+CRD-B.US,D,20181126,000000,8.27255,8.27255,8.18269,8.20058,22848.667788698,0
+CRD-B.US,D,20181127,000000,8.25446,8.29034,8.14661,8.18269,19176.633915006,0
+CRD-B.US,D,20181128,000000,8.2635,8.3447,8.18716,8.3447,6086.465555414,0
+CRD-B.US,D,20181129,000000,8.31767,8.39858,8.24561,8.2635,18493.847442832,0
+CRD-B.US,D,20181130,000000,8.27255,8.3447,8.1646,8.1646,12737.463901826,0
+CRD-B.US,D,20181203,000000,8.29034,8.29034,8.13776,8.19164,13558.04161989,0
+CRD-B.US,D,20181204,000000,8.29034,8.29034,7.91282,7.91282,15530.307363308,0
+CRD-B.US,D,20181206,000000,7.86809,8.17355,7.86809,8.08378,24254.344155356,0
+CRD-B.US,D,20181207,000000,8.17676,8.19192,8.03867,8.03867,48777.072752333,0
+CRD-B.US,D,20181210,000000,8.09283,8.18269,8.02087,8.10168,33133.65317225,0
+CRD-B.US,D,20181211,000000,8.17355,8.22772,8.02087,8.07474,78417.615011974,0
+CRD-B.US,D,20181212,000000,8.15585,8.21848,8.08378,8.15585,32113.586635509,0
+CRD-B.US,D,20181213,000000,8.15585,8.29978,8.00278,8.03867,47433.093958461,0
+CRD-B.US,D,20181214,000000,8.03867,8.17355,8.03429,8.07474,38983.611365315,0
+CRD-B.US,D,20181217,000000,7.98488,8.15585,7.88588,8.02972,52573.530064479,0
+CRD-B.US,D,20181218,000000,8.12862,8.20058,8.07027,8.10168,30070.368683388,0
+CRD-B.US,D,20181219,000000,8.22772,8.22772,8.07474,8.08378,39315.749965483,0
+CRD-B.US,D,20181220,000000,8.0656,8.18269,7.97954,8.0656,38615.482514354,0
+CRD-B.US,D,20181221,000000,8.01172,8.22772,7.86809,7.94871,173060.66337399,0
+CRD-B.US,D,20181224,000000,7.89484,8.13776,7.89484,8.09283,43772.371306448,0
+CRD-B.US,D,20181226,000000,8.11987,8.15585,8.07474,8.11062,17172.491092316,0
+CRD-B.US,D,20181227,000000,7.9668,8.15585,7.9668,8.11062,49677.85731502,0
+CRD-B.US,D,20181228,000000,8.13776,8.2635,8.04781,8.10168,19283.576374503,0
+CRD-B.US,D,20181231,000000,8.18269,8.21848,8.03867,8.09283,65488.888634508,0
+CRD-B.US,D,20190102,000000,8.03867,8.13318,8.03867,8.12862,16693.306610338,0
+CRD-B.US,D,20190103,000000,7.92274,7.98488,7.89484,7.89484,5323.4722386177,0
+CRD-B.US,D,20190104,000000,8.02087,8.15585,7.93071,8.11987,15527.222484668,0
+CRD-B.US,D,20190107,000000,8.07474,8.21848,8.05685,8.09283,16943.181780124,0
+CRD-B.US,D,20190108,000000,8.14661,8.22772,8.14661,8.17355,5344.0380962133,0
+CRD-B.US,D,20190109,000000,8.18269,8.22772,8.10459,8.11987,8415.5489281142,0
+CRD-B.US,D,20190110,000000,8.10168,8.22772,8.06774,8.1646,5625.7903452729,0
+CRD-B.US,D,20190111,000000,8.13776,8.22772,8.08378,8.09283,8083.4103279455,0
+CRD-B.US,D,20190114,000000,8.11987,8.44332,8.04781,8.37155,56834.775758284,0
+CRD-B.US,D,20190115,000000,8.40733,8.57829,8.3979,8.4793,7797.5449073668,0
+CRD-B.US,D,20190116,000000,8.61846,8.61846,8.08378,8.50643,25153.072132283,0
+CRD-B.US,D,20190117,000000,8.44332,8.61389,8.37155,8.37155,20799.280079297,0
+CRD-B.US,D,20190118,000000,8.38049,8.50643,8.38049,8.48834,10408.380529127,0
+CRD-B.US,D,20190122,000000,8.38934,8.55583,8.33546,8.38049,11073.686022344,0
+CRD-B.US,D,20190123,000000,8.50643,8.51509,8.42522,8.51509,4863.8253213564,0
+CRD-B.US,D,20190124,000000,8.49729,8.62293,8.49729,8.62293,8926.6104893646,0
+CRD-B.US,D,20190125,000000,8.62293,8.69509,8.49729,8.54231,7843.8180869569,0
+CRD-B.US,D,20190128,000000,8.4793,8.5289,8.38049,8.38049,8928.6670751241,0
+CRD-B.US,D,20190129,000000,8.42989,8.50643,8.38049,8.38049,2821.6356621145,0
+CRD-B.US,D,20190130,000000,8.49729,8.51509,8.42522,8.51509,12216.119411779,0
+CRD-B.US,D,20190131,000000,8.48834,8.71707,8.48834,8.6774,17073.774975856,0
+CRD-B.US,D,20190201,000000,8.68702,8.96612,8.68702,8.96612,17742.165347712,0
+CRD-B.US,D,20190204,000000,8.98421,9.11909,8.98421,9.06249,15570.410785619,0
+CRD-B.US,D,20190205,000000,9.2532,9.2532,9.05297,9.17054,13402.769395044,0
+CRD-B.US,D,20190206,000000,9.17054,9.29793,9.16315,9.16315,8743.5743567638,0
+CRD-B.US,D,20190207,000000,9.19748,9.24348,9.04344,9.05297,9352.3237415932,0
+CRD-B.US,D,20190208,000000,9.07202,9.08145,8.69509,8.7125,15170.404855385,0
+CRD-B.US,D,20190211,000000,8.79418,8.82094,8.59667,8.79418,7766.6961209735,0
+CRD-B.US,D,20190212,000000,8.85788,9.00122,8.85788,9.00122,9181.6271235499,0
+CRD-B.US,D,20190213,000000,9.01066,9.03518,8.95669,9.03518,5564.0927724861,0
+CRD-B.US,D,20190214,000000,8.98421,9.06726,8.97079,9.01066,14995.595065823,0
+CRD-B.US,D,20190215,000000,8.9917,9.08145,8.9917,9.03518,22108.296915256,0
+CRD-B.US,D,20190219,000000,8.92003,9.4156,8.92003,9.37866,14554.457420397,0
+CRD-B.US,D,20190220,000000,9.4156,9.4156,9.15556,9.21586,10328.173684504,0
+CRD-B.US,D,20190221,000000,9.13165,9.17054,9.12775,9.17054,10886.536718224,0
+CRD-B.US,D,20190222,000000,9.21586,9.21586,8.51509,8.51509,137776.84979011,0
+CRD-B.US,D,20190225,000000,8.6774,8.6774,8.55116,8.55116,16626.467573153,0
+CRD-B.US,D,20190226,000000,8.72173,9.39713,8.72173,9.2532,42678.267682363,0
+CRD-B.US,D,20190227,000000,9.18493,9.27945,9.18493,9.2532,10159.53365222,0
+CRD-B.US,D,20190228,000000,9.3028,9.3699,9.23415,9.28821,13087.083480952,0
+CRD-B.US,D,20190301,000000,9.35142,9.42436,9.2532,9.29793,34715.167621351,0
+CRD-B.US,D,20190304,000000,9.23415,9.53327,9.23415,9.42436,31000.973739587,0
+CRD-B.US,D,20190305,000000,9.46812,9.54203,9.44283,9.44283,8168.7586369672,0
+CRD-B.US,D,20190306,000000,9.4866,9.53327,9.36017,9.36017,15792.522047651,0
+CRD-B.US,D,20190307,000000,9.34365,9.45936,9.27265,9.31544,14836.209669456,0
+CRD-B.US,D,20190308,000000,9.18785,9.50604,9.18785,9.3699,23541.737189669,0
+CRD-B.US,D,20190311,000000,9.46812,9.46812,9.14496,9.14496,17660.93021021,0
+CRD-B.US,D,20190312,000000,9.14496,9.3981,8.8468,9.35142,10996.56405636,0
+CRD-B.US,D,20190313,000000,9.42436,9.43409,9.25223,9.28821,9070.5714925337,0
+CRD-B.US,D,20190314,000000,9.29793,9.30669,9.17054,9.17919,14390.958852512,0
+CRD-B.US,D,20190315,000000,9.17054,9.2532,8.30366,8.66543,151560.08755068,0
+CRD-B.US,D,20190318,000000,8.75558,8.79234,8.68411,8.76471,8007.3166548419,0
+CRD-B.US,D,20190319,000000,8.79234,8.79234,8.61117,8.61117,4853.5423925585,0
+CRD-B.US,D,20190320,000000,8.6201,8.85614,8.56779,8.81908,4890.5609362306,0
+CRD-B.US,D,20190321,000000,8.8468,8.93607,8.783,8.82823,12790.935131575,0
+CRD-B.US,D,20190322,000000,8.72807,8.72807,8.34919,8.36707,20355.057555233,0
+CRD-B.US,D,20190325,000000,8.33993,8.72807,8.33993,8.58403,8982.1383048726,0
+CRD-B.US,D,20190326,000000,8.64754,8.80984,8.61117,8.67486,15475.807840679,0
+CRD-B.US,D,20190327,000000,8.60212,8.86353,8.60212,8.70053,31872.966101641,0
+CRD-B.US,D,20190328,000000,8.43942,8.65647,8.39429,8.4123,8751.8006998021,0
+CRD-B.US,D,20190329,000000,8.43942,8.55681,8.17724,8.24969,18057.851261805,0
+CRD-B.US,D,20190401,000000,8.23161,8.30366,7.30998,7.94248,63865.214177335,0
+CRD-B.US,D,20190402,000000,8.05082,8.21361,7.93334,8.05996,45401.187228019,0
+CRD-B.US,D,20190403,000000,8.13221,8.19552,8.00579,8.06891,9928.1677542697,0
+CRD-B.US,D,20190404,000000,8.11412,8.23161,8.11412,8.23161,5803.6850134747,0
+CRD-B.US,D,20190405,000000,8.25873,8.27662,7.96048,7.97847,36982.553421264,0
+CRD-B.US,D,20190408,000000,8.22256,8.33118,8.13221,8.18639,16356.02654577,0
+CRD-B.US,D,20190409,000000,8.16849,8.28606,8.13221,8.22256,6506.009050364,0
+CRD-B.US,D,20190410,000000,8.21361,8.52714,8.21361,8.4937,9903.488725155,0
+CRD-B.US,D,20190411,000000,8.37611,8.38526,7.9064,8.34919,13498.400632863,0
+CRD-B.US,D,20190412,000000,8.20458,8.38526,8.03292,8.05996,17918.003430155,0
+CRD-B.US,D,20190415,000000,8.07338,8.07338,7.8251,7.94248,20088.729699369,0
+CRD-B.US,D,20190416,000000,7.94248,8.11879,7.89279,7.9877,15019.245802057,0
+CRD-B.US,D,20190417,000000,8.04197,8.09332,7.77064,7.861,39121.402611206,0
+CRD-B.US,D,20190418,000000,7.79797,7.9877,7.49076,7.62633,29691.956903629,0
+CRD-B.US,D,20190422,000000,7.5178,8.03292,7.5178,7.96971,7251.5213882041,0
+CRD-B.US,D,20190423,000000,8.05082,8.15925,8.03292,8.10518,14276.818342856,0
+CRD-B.US,D,20190424,000000,7.99655,8.05082,7.88821,7.88821,3686.429974009,0
+CRD-B.US,D,20190425,000000,7.85224,7.87927,7.80691,7.80691,3951.729536992,0
+CRD-B.US,D,20190426,000000,7.87927,7.9877,7.69868,7.96048,11525.106596567,0
+CRD-B.US,D,20190429,000000,8.03292,8.12318,8.00579,8.12318,6827.864721735,0
+CRD-B.US,D,20190430,000000,8.16849,8.16849,7.96971,7.96971,14304.58225061,0
+CRD-B.US,D,20190501,000000,8.11412,8.11412,7.98313,7.99655,17214.651100386,0
+CRD-B.US,D,20190502,000000,7.9315,8.08691,7.9315,8.05082,4175.897384784,0
+CRD-B.US,D,20190503,000000,8.05082,8.18639,8.05082,8.18639,7880.836630629,0
+CRD-B.US,D,20190506,000000,7.97847,8.15021,7.97847,8.03292,6115.2577560478,0
+CRD-B.US,D,20190507,000000,7.9772,8.11412,7.94676,8.01474,8116.3157000985,0
+CRD-B.US,D,20190508,000000,8.08691,8.08691,7.91983,7.9245,11188.854824879,0
+CRD-B.US,D,20190509,000000,7.94248,8.12318,7.89279,8.12318,6618.0929742599,0
+CRD-B.US,D,20190510,000000,8.06891,8.09624,7.96048,8.04197,6577.9895519485,0
+CRD-B.US,D,20190513,000000,7.81587,8.17724,7.81587,8.06891,12899.934176833,0
+CRD-B.US,D,20190514,000000,8.00579,8.12318,7.99655,7.99655,7211.4179658927,0
+CRD-B.US,D,20190515,000000,7.87927,8.18639,7.87927,8.07815,25019.394057911,0
+CRD-B.US,D,20190516,000000,8.12318,8.17724,8.05996,8.08691,8624.2923827095,0
+CRD-B.US,D,20190517,000000,8.03292,8.13056,8.03292,8.08691,11381.145593397,0
+CRD-B.US,D,20190520,000000,8.03292,8.17724,8.03292,8.09624,4639.6574735645,0
+CRD-B.US,D,20190521,000000,8.13221,8.28606,8.05082,8.13221,13250.582048837,0
+CRD-B.US,D,20190522,000000,8.22304,8.22304,7.96874,8.04138,21964.335912087,0
+CRD-B.US,D,20190523,000000,7.98683,8.10499,7.93237,7.95055,29636.42908812,0
+CRD-B.US,D,20190524,000000,7.98683,8.11402,7.91866,7.99578,19323.679796814,0
+CRD-B.US,D,20190528,000000,8.03234,8.03234,7.91866,7.92323,8508.0952872944,0
+CRD-B.US,D,20190529,000000,7.88686,7.95055,7.85058,7.85058,17324.678438522,0
+CRD-B.US,D,20190530,000000,7.7688,7.80517,7.74157,7.79603,8294.2103683003,0
+CRD-B.US,D,20190531,000000,7.71434,7.71434,7.41443,7.55972,50016.165672468,0
+CRD-B.US,D,20190603,000000,7.39624,7.77794,7.39624,7.68701,19608.516924513,0
+CRD-B.US,D,20190604,000000,7.75966,7.95951,7.75966,7.95055,7022.2120760133,0
+CRD-B.US,D,20190605,000000,7.90504,8.07785,7.88686,7.97759,8442.2845429885,0
+CRD-B.US,D,20190606,000000,8.01406,8.12308,7.93237,8.00511,12660.341935844,0
+CRD-B.US,D,20190607,000000,8.10499,8.21838,8.01805,8.15031,16562.713414606,0
+CRD-B.US,D,20190610,000000,8.23219,8.26866,7.91428,7.97759,87714.410938059,0
+CRD-B.US,D,20190611,000000,7.98683,8.0232,7.26905,7.51429,182094.21632285,0
+CRD-B.US,D,20190612,000000,7.59619,7.59619,7.42356,7.51429,67954.734960219,0
+CRD-B.US,D,20190613,000000,7.61447,7.61447,7.34159,7.51429,65080.656361236,0
+CRD-B.US,D,20190614,000000,7.55972,7.81401,7.47802,7.7688,74962.550935915,0
+CRD-B.US,D,20190617,000000,7.77794,8.05957,7.72338,7.81401,78361.058903587,0
+CRD-B.US,D,20190618,000000,7.79603,7.95055,7.66873,7.71434,59625.562634006,0
+CRD-B.US,D,20190619,000000,7.55066,7.75966,7.55066,7.74157,44185.745044119,0
+CRD-B.US,D,20190620,000000,7.69616,7.91866,7.68701,7.84144,49878.374426578,0
+CRD-B.US,D,20190621,000000,7.78688,7.86887,7.61447,7.65064,109083.36527275,0
+CRD-B.US,D,20190624,000000,7.63246,8.08671,7.49611,7.92323,93660.000368943,0
+CRD-B.US,D,20190625,000000,7.93237,8.06852,7.86887,8.04138,125885.67092834,0
+CRD-B.US,D,20190626,000000,7.98683,8.10499,7.92323,8.01406,92095.966898799,0
+CRD-B.US,D,20190627,000000,8.00511,8.55486,8.00511,8.48659,103786.62864901,0
+CRD-B.US,D,20190628,000000,8.51363,8.82278,8.45927,8.45927,1633635.5302981,0
+CRD-B.US,D,20190701,000000,8.51363,8.68702,8.36844,8.45022,112419.14737476,0
+CRD-B.US,D,20190702,000000,8.5501,8.60456,8.10499,8.2141,91359.709196877,0
+CRD-B.US,D,20190703,000000,8.22304,8.38681,8.22304,8.28685,86726.221480591,0
+CRD-B.US,D,20190705,000000,8.19582,8.37748,8.15945,8.31406,61683.176686445,0
+CRD-B.US,D,20190708,000000,8.32302,8.47746,8.26866,8.41395,28726.389889517,0
+CRD-B.US,D,20190709,000000,8.56838,8.62293,8.49554,8.55923,40312.165765991,0
+CRD-B.US,D,20190710,000000,8.58656,8.71347,8.4685,8.62293,48872.703990152,0
+CRD-B.US,D,20190711,000000,8.69509,8.72271,8.60923,8.65016,36734.734837238,0
+CRD-B.US,D,20190712,000000,8.6774,8.72271,8.54114,8.58656,39733.236874675,0
+CRD-B.US,D,20190715,000000,8.61389,8.66816,8.50477,8.58656,36479.718203052,0
+CRD-B.US,D,20190716,000000,8.57742,8.58656,8.41395,8.45022,13327.70401482,0
+CRD-B.US,D,20190717,000000,8.42746,8.52306,8.33215,8.47746,15686.607881034,0
+CRD-B.US,D,20190718,000000,8.57742,8.61389,8.41395,8.60456,82826.934880467,0
+CRD-B.US,D,20190719,000000,8.60456,8.60456,8.33215,8.48659,18976.116803448,0
+CRD-B.US,D,20190722,000000,8.3412,8.64103,8.3412,8.63197,15508.713212833,0
+CRD-B.US,D,20190723,000000,8.44263,8.5501,8.42308,8.47746,9769.8106507836,0
+CRD-B.US,D,20190724,000000,8.56838,8.63197,8.44117,8.60456,6407.2929339052,0
+CRD-B.US,D,20190725,000000,8.64103,8.65016,8.4048,8.4048,20394.132684664,0
+CRD-B.US,D,20190726,000000,8.75014,8.75014,8.50477,8.50477,7325.5584755481,0
+CRD-B.US,D,20190729,000000,8.48601,8.57742,8.4048,8.4048,5245.3219797545,0
+CRD-B.US,D,20190730,000000,8.35949,8.66816,8.35949,8.5957,10820.725973918,0
+CRD-B.US,D,20190731,000000,8.72271,8.83192,8.51363,8.51363,13767.813367366,0
+CRD-B.US,D,20190801,000000,8.49554,8.81334,8.49554,8.69509,34534.188074509,0
+CRD-B.US,D,20190802,000000,8.72271,8.72271,8.56838,8.56838,15094.311182281,0
+CRD-B.US,D,20190805,000000,8.55923,8.75947,8.26399,8.28685,13717.427016256,0
+CRD-B.US,D,20190806,000000,8.54114,8.75947,8.54114,8.68702,19142.700249972,0
+CRD-B.US,D,20190807,000000,8.51723,8.85974,8.51723,8.75014,42462.326177608,0
+CRD-B.US,D,20190808,000000,8.84135,9.01445,8.84135,8.8505,24953.583313605,0
+CRD-B.US,D,20190809,000000,8.91361,8.91361,8.76841,8.7867,19934.485767403,0
+CRD-B.US,D,20190812,000000,8.76841,8.81334,8.57742,8.62293,12693.247307997,0
+CRD-B.US,D,20190813,000000,8.6774,8.8682,8.6774,8.76841,9529.1901169153,0
+CRD-B.US,D,20190814,000000,8.6594,8.6594,8.52306,8.52306,13344.156700897,0
+CRD-B.US,D,20190815,000000,8.62293,8.68702,8.56838,8.5957,8353.8513553275,0
+CRD-B.US,D,20190816,000000,8.72271,8.72271,8.45927,8.45927,15504.600041312,0
+CRD-B.US,D,20190819,000000,8.55923,8.72271,8.53181,8.60456,33817.467937303,0
+CRD-B.US,D,20190820,000000,8.5499,8.74187,8.44944,8.49515,9554.8974389098,0
+CRD-B.US,D,20190821,000000,8.46773,8.60456,8.46773,8.55903,8121.4571644973,0
+CRD-B.US,D,20190822,000000,8.75101,8.75101,8.5042,8.51323,9063.3734423752,0
+CRD-B.US,D,20190823,000000,8.71444,8.71444,8.12084,8.12084,14404.326659949,0
+CRD-B.US,D,20190826,000000,8.22101,8.24396,8.08408,8.20272,21497.490944667,0
+CRD-B.US,D,20190827,000000,8.20272,8.20272,7.7369,7.81918,16429.035340234,0
+CRD-B.US,D,20190828,000000,7.78271,7.94705,7.78271,7.93792,22883.629746609,0
+CRD-B.US,D,20190829,000000,7.93792,7.93792,7.87392,7.88307,20079.475063451,0
+CRD-B.US,D,20190830,000000,8.03818,8.03818,7.91058,7.91058,16033.14258152,0
+CRD-B.US,D,20190903,000000,7.8463,8.3308,7.81918,8.22101,45133.831079276,0
+CRD-B.US,D,20190904,000000,8.12969,8.32146,8.12969,8.17549,27555.164299447,0
+CRD-B.US,D,20190905,000000,8.35822,8.38098,8.29403,8.34899,6843.2891149316,0
+CRD-B.US,D,20190906,000000,8.46773,8.46773,8.22101,8.30309,9797.5745585377,0
+CRD-B.US,D,20190909,000000,8.35822,8.40364,8.23938,8.30309,8296.2669540599,0
+CRD-B.US,D,20190910,000000,8.23025,8.38556,8.23025,8.29403,17366.838446594,0
+CRD-B.US,D,20190911,000000,8.43116,8.49515,8.31242,8.49515,26308.873329155,0
+CRD-B.US,D,20190912,000000,8.43116,8.73283,8.43116,8.67778,51761.178689454,0
+CRD-B.US,D,20190913,000000,8.77834,8.97079,8.77834,8.89668,10082.411686237,0
+CRD-B.US,D,20190916,000000,8.88745,8.98801,8.80527,8.80527,16238.801157476,0
+CRD-B.US,D,20190917,000000,8.72358,8.98022,8.70511,8.98022,15963.218665695,0
+CRD-B.US,D,20190918,000000,8.84223,9.0164,8.84223,8.97079,9991.921912816,0
+CRD-B.US,D,20190919,000000,8.85147,9.10762,8.85147,8.98022,11406.852915392,0
+CRD-B.US,D,20190920,000000,9.07971,9.12581,8.86071,8.86071,25573.643920113,0
+CRD-B.US,D,20190923,000000,8.84223,9.13631,8.84223,9.03322,9386.257406626,0
+CRD-B.US,D,20190924,000000,9.0164,9.06065,8.88745,8.88745,15316.422444313,0
+CRD-B.US,D,20190925,000000,8.96146,9.06065,8.95211,8.95211,15189.942420101,0
+CRD-B.US,D,20190926,000000,9.07008,9.07008,8.87899,8.87899,9819.168709013,0
+CRD-B.US,D,20190927,000000,8.97079,9.00677,8.87899,8.89668,9335.8710555168,0
+CRD-B.US,D,20190930,000000,8.85147,9.21683,8.85147,9.21683,12589.389727139,0
+CRD-B.US,D,20191001,000000,9.22646,9.22646,9.07008,9.11725,12860.859047401,0
+CRD-B.US,D,20191002,000000,9.10762,9.10762,8.84223,8.84223,7416.0482489687,0
+CRD-B.US,D,20191003,000000,8.84865,8.91546,8.75101,8.8329,12335.401385834,0
+CRD-B.US,D,20191004,000000,8.98801,8.98801,8.87899,8.90592,3827.3060985388,0
+CRD-B.US,D,20191007,000000,9.00677,9.00677,8.8329,8.8329,6068.9845764577,0
+CRD-B.US,D,20191008,000000,8.84223,8.87899,8.72358,8.86071,5667.9503533438,0
+CRD-B.US,D,20191009,000000,8.98022,8.98022,8.66854,8.66854,11009.931863798,0
+CRD-B.US,D,20191010,000000,8.85147,8.85147,8.60456,8.60456,8246.9088958305,0
+CRD-B.US,D,20191011,000000,8.77834,8.80527,8.67778,8.67778,8894.7334100915,0
+CRD-B.US,D,20191014,000000,8.49855,8.78767,8.49515,8.63217,9642.3023336911,0
+CRD-B.US,D,20191015,000000,8.67778,8.71891,8.44019,8.49515,10837.178659995,0
+CRD-B.US,D,20191016,000000,8.48591,8.55903,8.39469,8.5499,13534.390883657,0
+CRD-B.US,D,20191017,000000,8.51323,8.55903,8.41287,8.41287,9574.4350036256,0
+CRD-B.US,D,20191018,000000,8.41287,8.53152,8.41287,8.44944,8344.5967194095,0
+CRD-B.US,D,20191021,000000,8.49515,8.74187,8.46296,8.70511,3813.9382911016,0
+CRD-B.US,D,20191022,000000,8.69606,8.69606,8.57722,8.58647,7924.0249315797,0
+CRD-B.US,D,20191023,000000,8.5956,8.783,8.49515,8.54095,14363.194944758,0
+CRD-B.US,D,20191024,000000,8.56819,8.67778,8.56819,8.67778,6067.9562835779,0
+CRD-B.US,D,20191025,000000,8.56819,8.63217,8.56819,8.57722,2122.3965038646,0
+CRD-B.US,D,20191028,000000,8.5637,8.66854,8.49515,8.49515,6587.2441878665,0
+CRD-B.US,D,20191029,000000,8.49515,8.61399,8.47676,8.49515,4178.9822634233,0
+CRD-B.US,D,20191030,000000,8.55903,8.55903,8.46773,8.53152,2967.6532510432,0
+CRD-B.US,D,20191031,000000,8.46773,8.54095,8.44019,8.49515,8346.653305169,0
+CRD-B.US,D,20191101,000000,8.45858,8.52257,8.45858,8.47676,2910.0688497756,0
+CRD-B.US,D,20191104,000000,8.44944,8.46773,8.3627,8.43116,6853.5720437294,0
+CRD-B.US,D,20191105,000000,8.21206,8.33974,8.16625,8.33974,7163.088200543,0
+CRD-B.US,D,20191106,000000,8.26672,8.46773,8.23938,8.42211,2297.2062934271,0
+CRD-B.US,D,20191107,000000,8.51956,8.85147,8.51343,8.81431,7285.4550532367,0
+CRD-B.US,D,20191108,000000,8.79136,8.82375,8.72358,8.82375,10263.391233078,0
+CRD-B.US,D,20191111,000000,8.89668,8.90592,8.76939,8.86071,9133.2973582003,0
+CRD-B.US,D,20191112,000000,8.91361,8.98022,8.91361,8.95211,3989.7763735439,0
+CRD-B.US,D,20191113,000000,8.95211,9.8561,8.95211,9.13446,24668.746185907,0
+CRD-B.US,D,20191114,000000,9.08914,9.32613,9.08914,9.26389,9443.8418078936,0
+CRD-B.US,D,20191115,000000,9.24445,9.29891,9.22646,9.26389,8412.4640494749,0
+CRD-B.US,D,20191118,000000,9.17822,9.29891,9.14312,9.28043,26019.923029937,0
+CRD-B.US,D,20191119,000000,9.09809,9.36309,9.09809,9.33489,5061.257554274,0
+CRD-B.US,D,20191120,000000,9.33489,9.59357,9.28043,9.32613,22000.326162879,0
+CRD-B.US,D,20191121,000000,9.16956,9.28918,9.14312,9.17822,20298.501446844,0
+CRD-B.US,D,20191122,000000,9.20711,9.29891,9.20711,9.27362,4251.9910578877,0
+CRD-B.US,D,20191125,000000,9.40199,9.47201,9.25418,9.27362,17573.525315429,0
+CRD-B.US,D,20191126,000000,9.12483,9.38253,9.12483,9.27362,2516.2326768201,0
+CRD-B.US,D,20191127,000000,9.45547,9.45547,9.27362,9.29891,4112.1432262377,0
+CRD-B.US,D,20191129,000000,9.45547,9.45547,9.18785,9.28043,1020.0665367411,0
+CRD-B.US,D,20191202,000000,9.09809,9.33489,9.05968,9.26389,36681.26360749,0
+CRD-B.US,D,20191203,000000,9.17822,9.19748,9.08817,9.17822,7365.6618978595,0
+CRD-B.US,D,20191204,000000,9.41853,9.41853,9.11628,9.11628,5820.1376995511,0
+CRD-B.US,D,20191205,000000,9.21295,9.22646,9.17822,9.17822,4335.2827811497,0
+CRD-B.US,D,20191206,000000,8.94084,9.29891,8.94084,9.24445,4469.9891484008,0
+CRD-B.US,D,20191209,000000,9.44575,9.44575,9.17822,9.17822,3737.844617998,0
+CRD-B.US,D,20191210,000000,9.23959,9.37671,9.23123,9.33489,5571.2908226446,0
+CRD-B.US,D,20191211,000000,9.40199,9.42825,9.32613,9.38253,3617.5343510638,0
+CRD-B.US,D,20191212,000000,9.41853,9.68984,9.41853,9.64706,6450.4812348558,0
+CRD-B.US,D,20191213,000000,9.65581,9.65581,9.55759,9.56633,8542.0289523271,0
+CRD-B.US,D,20191216,000000,9.81237,9.81237,9.68498,9.72194,8475.1899151415,0
+CRD-B.US,D,20191217,000000,9.72583,9.76764,9.63733,9.63733,2811.3527333168,0
+CRD-B.US,D,20191218,000000,9.5712,9.62857,9.5712,9.57606,3864.3246422108,0
+CRD-B.US,D,20191219,000000,9.57606,9.60524,9.36309,9.36309,6594.4422380251,0
+CRD-B.US,D,20191220,000000,9.26389,9.53814,9.19748,9.42825,48440.820980645,0
+CRD-B.US,D,20191223,000000,9.35336,9.37282,9.09809,9.09809,16481.478277103,0
+CRD-B.US,D,20191224,000000,9.04159,9.20711,9.04159,9.12483,3564.0631213153,0
+CRD-B.US,D,20191226,000000,9.28043,9.28043,9.10665,9.14312,9330.7295911179,0
+CRD-B.US,D,20191227,000000,9.05015,9.30766,9.05015,9.22646,7322.4735969088,0
+CRD-B.US,D,20191230,000000,9.27362,9.27362,9.07971,9.18785,51274.796157318,0
+CRD-B.US,D,20191231,000000,9.31642,9.38253,9.28918,9.31642,5441.7259197924,0
+CRD-B.US,D,20200102,000000,9.27362,9.40199,9.07874,9.07874,8571.8494458407,0
+CRD-B.US,D,20200103,000000,8.98704,9.12483,8.98304,9.09809,10879.338668065,0
+CRD-B.US,D,20200106,000000,8.98704,9.06911,8.98704,9.0058,1069.4245949706,0
+CRD-B.US,D,20200107,000000,8.99647,9.10383,8.99647,9.05968,15973.501594493,0
+CRD-B.US,D,20200108,000000,9.04159,9.05015,9.0058,9.0058,1754.2676529035,0
+CRD-B.US,D,20200109,000000,8.99647,9.14312,8.99647,9.07874,6072.0694550971,0
+CRD-B.US,D,20200110,000000,9.20711,9.20711,8.39955,8.39955,67145.468463832,0
+CRD-B.US,D,20200113,000000,8.53726,8.55903,8.35355,8.35355,19523.168615491,0
+CRD-B.US,D,20200114,000000,8.29871,8.50974,8.2956,8.45469,11097.336758579,0
+CRD-B.US,D,20200115,000000,8.53726,8.59211,8.46364,8.49136,9805.8009015759,0
+CRD-B.US,D,20200116,000000,8.59211,8.7268,8.59211,8.7268,3898.2583072435,0
+CRD-B.US,D,20200117,000000,8.68401,8.76657,8.67506,8.72076,20943.241082466,0
+CRD-B.US,D,20200121,000000,8.65647,8.776,8.65647,8.776,9306.0505620031,0
+CRD-B.US,D,20200122,000000,8.84038,8.84038,8.75393,8.79418,21687.725127426,0
+CRD-B.US,D,20200123,000000,8.73904,8.84952,8.73904,8.76657,19568.413502201,0
+CRD-B.US,D,20200124,000000,8.72076,8.85876,8.72076,8.81257,32221.557387885,0
+CRD-B.US,D,20200127,000000,8.05986,8.27372,7.41715,7.77522,55212.129593993,0
+CRD-B.US,D,20200128,000000,7.83026,7.8855,7.81197,7.87626,1886.9174343951,0
+CRD-B.US,D,20200129,000000,7.91302,7.91302,7.59161,7.59161,3094.1332752561,0
+CRD-B.US,D,20200130,000000,7.54562,7.72017,7.4998,7.4998,4892.6175219901,0
+CRD-B.US,D,20200131,000000,7.46325,7.48969,7.33488,7.33488,4340.4242455487,0
+CRD-B.US,D,20200203,000000,7.4082,7.60094,7.35286,7.51829,4992.3619313287,0
+CRD-B.US,D,20200204,000000,7.60094,7.6835,7.4998,7.62847,11707.114436287,0
+CRD-B.US,D,20200205,000000,7.62847,7.9313,7.62847,7.9313,6771.308613347,0
+CRD-B.US,D,20200206,000000,7.90378,7.92371,7.83979,7.83979,3571.2611714737,0
+CRD-B.US,D,20200207,000000,7.6835,7.80284,7.6835,7.79379,1756.3242386631,0
+CRD-B.US,D,20200210,000000,7.82122,7.83988,7.72017,7.76627,7068.4852556033,0
+CRD-B.US,D,20200211,000000,7.71104,7.71104,7.65579,7.6835,4285.9247229203,0
+CRD-B.US,D,20200212,000000,7.63751,7.66504,7.56409,7.61904,63097.07939614,0
+CRD-B.US,D,20200213,000000,7.62049,7.62049,7.62049,7.62049,1040.6323943367,0
+CRD-B.US,D,20200214,000000,7.63391,7.70549,7.62847,7.62847,14432.090567702,0
+CRD-B.US,D,20200218,000000,7.6835,7.6835,7.50905,7.61904,21773.073436448,0
+CRD-B.US,D,20200219,000000,7.56409,7.67427,7.56409,7.61904,53860.952749963,0
+CRD-B.US,D,20200220,000000,7.58247,7.58247,7.46325,7.47705,6143.0216638019,0
+CRD-B.US,D,20200221,000000,7.4082,7.53667,7.16012,7.16021,9232.0134746591,0
+CRD-B.US,D,20200224,000000,6.91234,7.0867,6.91234,7.0408,16626.467573153,0
+CRD-B.US,D,20200225,000000,6.98595,7.0867,6.98595,6.9949,14845.464305375,0
+CRD-B.US,D,20200226,000000,7.05042,7.14281,6.79184,6.81021,6844.3174078114,0
+CRD-B.US,D,20200227,000000,6.77317,6.77317,6.56058,6.56992,13531.306005017,0
+CRD-B.US,D,20200228,000000,6.46839,6.47763,6.31124,6.31124,20327.293647478,0
+CRD-B.US,D,20200302,000000,6.28352,6.51468,6.28352,6.46839,5327.5854101369,0
+CRD-B.US,D,20200303,000000,6.50535,6.51458,6.22819,6.25581,4827.8350705641,0
+CRD-B.US,D,20200304,000000,6.28352,6.33876,6.28352,6.32972,7462.3214285588,0
+CRD-B.US,D,20200305,000000,6.32972,6.32972,6.08941,6.1817,38336.815143935,0
+CRD-B.US,D,20200306,000000,6.05236,6.89327,6.05236,6.79184,26442.551403526,0
+CRD-B.US,D,20200309,000000,7.05975,7.05975,6.14037,6.28352,23779.272844897,0
+CRD-B.US,D,20200310,000000,6.52373,6.67154,6.34352,6.35733,60391.640829442,0
+CRD-B.US,D,20200311,000000,6.20048,6.33876,5.8215,6.20951,114447.96922657,0
+CRD-B.US,D,20200312,000000,5.8676,6.02668,5.6089,5.6089,25823.519089899,0
+CRD-B.US,D,20200313,000000,5.91397,6.10788,5.66434,6.08941,17132.387670003,0
+CRD-B.US,D,20200316,000000,5.62739,6.02464,5.40565,6.00627,18454.7723134,0
+CRD-B.US,D,20200317,000000,6.02464,6.1356,5.8215,5.95084,20590.536624701,0
+CRD-B.US,D,20200318,000000,5.70129,5.70129,5.4149,5.57206,5022.1824248424,0
+CRD-B.US,D,20200319,000000,5.70129,5.70129,5.17469,5.17469,36024.18445731,0
+CRD-B.US,D,20200320,000000,5.35946,5.66434,5.35946,5.50738,35646.800970431,0
+CRD-B.US,D,20200323,000000,5.39642,5.84911,5.39642,5.84911,13555.985034132,0
+CRD-B.US,D,20200324,000000,6.00627,6.1817,5.85854,6.09184,11707.114436287,0
+CRD-B.US,D,20200325,000000,6.11713,6.17266,5.85854,5.85854,22209.069617475,0
+CRD-B.US,D,20200326,000000,5.81225,6.03408,5.78453,5.84911,4251.9910578877,0
+CRD-B.US,D,20200327,000000,5.54424,5.84911,5.54424,5.6089,12477.305803242,0
+CRD-B.US,D,20200330,000000,5.84911,5.91397,5.6551,5.75673,10472.134687673,0
+CRD-B.US,D,20200331,000000,5.63672,5.95084,5.63672,5.90454,10315.834169947,0
+CRD-B.US,D,20200401,000000,5.55347,5.59043,5.4149,5.44504,10349.76783498,0
+CRD-B.US,D,20200402,000000,5.31308,5.49805,5.17469,5.27622,23852.281639362,0
+CRD-B.US,D,20200403,000000,5.17469,5.51653,4.8883,5.51653,29470.873934477,0
+CRD-B.US,D,20200406,000000,5.54424,6.14475,5.54424,5.9415,8294.2103683003,0
+CRD-B.US,D,20200407,000000,6.12647,6.21866,5.96007,6.05236,8335.3420834915,0
+CRD-B.US,D,20200408,000000,6.10788,6.43133,6.08475,6.28352,15745.220575182,0
+CRD-B.US,D,20200409,000000,6.26048,6.54229,6.26048,6.44972,13071.659087756,0
+CRD-B.US,D,20200413,000000,6.60677,6.60677,6.04322,6.19105,10832.037195596,0
+CRD-B.US,D,20200414,000000,6.10788,6.33876,6.10788,6.31124,4429.8857260894,0
+CRD-B.US,D,20200415,000000,6.32972,6.32972,5.8676,5.9415,4554.3091645428,0
+CRD-B.US,D,20200416,000000,5.80292,5.80292,5.35946,5.54424,6497.7827073258,0
+CRD-B.US,D,20200417,000000,5.91397,6.11713,5.82247,5.82247,2359.9321590936,0
+CRD-B.US,D,20200420,000000,5.69216,5.84667,5.67357,5.70129,11871.641297052,0
+CRD-B.US,D,20200421,000000,5.71063,5.74759,5.59977,5.59977,1468.4022323249,0
+CRD-B.US,D,20200422,000000,5.64402,5.6551,5.55347,5.61824,2183.0657837716,0
+CRD-B.US,D,20200423,000000,5.78453,5.78453,5.54424,5.55347,9145.6368727576,0
+CRD-B.US,D,20200424,000000,5.44028,6.08027,5.44028,6.04788,14788.908196987,0
+CRD-B.US,D,20200427,000000,5.93236,6.53286,5.93236,6.43133,3185.6513415565,0
+CRD-B.US,D,20200428,000000,6.44068,6.55144,6.39439,6.39439,6616.0363885004,0
+CRD-B.US,D,20200429,000000,6.65724,6.80293,6.56058,6.74555,4936.8341158207,0
+CRD-B.US,D,20200430,000000,6.1356,6.31124,6.09865,6.09865,6270.5299808945,0
+CRD-B.US,D,20200501,000000,6.09865,6.09865,5.37804,5.56262,5784.1474487588,0
+CRD-B.US,D,20200504,000000,5.42413,5.71073,5.42413,5.6551,7801.6580788859,0
+CRD-B.US,D,20200505,000000,5.49805,5.83053,5.49805,5.6551,13337.986943617,0
+CRD-B.US,D,20200506,000000,5.5349,5.71063,5.35946,5.35946,7710.1400125856,0
+CRD-B.US,D,20200507,000000,5.35946,5.49805,5.05907,5.09155,12906.10393411,0
+CRD-B.US,D,20200508,000000,5.10058,5.34089,5.07287,5.07287,11005.818692278,0
+CRD-B.US,D,20200511,000000,5.17469,5.42413,5.11002,5.18383,21089.258671395,0
+CRD-B.US,D,20200512,000000,5.18383,5.40565,4.9622,4.9622,3486.9411553318,0
+CRD-B.US,D,20200513,000000,5.03602,5.04525,4.69399,4.7219,10853.631346071,0
+CRD-B.US,D,20200514,000000,4.63807,4.71257,4.57419,4.66637,7666.9517116348,0
+CRD-B.US,D,20200515,000000,4.7219,4.79581,4.64809,4.68486,3576.4026358726,0
+CRD-B.US,D,20200518,000000,4.71257,5.20241,4.71257,4.99897,8116.3157000985,0
+CRD-B.US,D,20200519,000000,4.82343,4.82343,4.6017,4.71257,17759.646326669,0
+CRD-B.US,D,20200520,000000,4.65713,4.92506,4.65713,4.92506,4236.5666646909,0
+CRD-B.US,D,20200521,000000,4.98983,5.29479,4.98983,5.26708,132630.24392683,0
+CRD-B.US,D,20200522,000000,5.18383,5.20241,5.0083,5.20241,15624.910308247,0
+CRD-B.US,D,20200526,000000,5.47033,5.56262,5.43338,5.56262,18780.74115629,0
+CRD-B.US,D,20200527,000000,5.59977,5.84006,5.59977,5.79378,882.27529085069,0
+CRD-B.US,D,20200528,000000,5.84006,5.84006,5.70129,5.70129,13279.37424947,0
+CRD-B.US,D,20200529,000000,5.70129,5.70129,5.19318,5.30413,36412.879165867,0
+CRD-B.US,D,20200601,000000,5.24831,5.52713,5.24831,5.50845,46617.657704797,0
+CRD-B.US,D,20200602,000000,5.75896,5.80564,5.6798,5.80564,16839.324199267,0
+CRD-B.US,D,20200603,000000,5.76849,5.87537,5.72201,5.81488,15266.036093205,0
+CRD-B.US,D,20200604,000000,5.80564,5.85203,5.70333,5.85203,6136.8519065232,0
+CRD-B.US,D,20200605,000000,5.85203,6.82753,5.85203,6.76237,17423.394554981,0
+CRD-B.US,D,20200608,000000,6.62292,6.7469,6.62292,6.7469,2801.069804519,0
+CRD-B.US,D,20200609,000000,6.58597,6.58597,6.50223,6.50223,5753.2986623655,0
+CRD-B.US,D,20200610,000000,6.55806,6.55806,6.31658,6.35355,3070.4825390211,0
+CRD-B.US,D,20200611,000000,6.04721,6.04721,5.95424,5.95424,18991.541196646,0
+CRD-B.US,D,20200612,000000,6.14018,6.24209,5.99138,6.08416,14675.795980211,0
+CRD-B.US,D,20200615,000000,5.98205,6.84591,5.97291,6.84591,9489.0866946039,0
+CRD-B.US,D,20200616,000000,6.86457,7.05966,6.73456,6.76237,3342.9801521627,0
+CRD-B.US,D,20200617,000000,6.62292,6.62292,6.38145,6.4187,4086.4359042431,0
+CRD-B.US,D,20200618,000000,6.20485,6.55806,6.20485,6.50223,4446.338412166,0
+CRD-B.US,D,20200619,000000,6.46509,6.51253,6.41402,6.49309,23778.244552017,0
+CRD-B.US,D,20200622,000000,6.43727,6.51166,6.43727,6.5068,12934.896134745,0
+CRD-B.US,D,20200623,000000,6.55349,6.63245,6.50223,6.50223,49979.147128795,0
+CRD-B.US,D,20200624,000000,6.47442,6.50223,6.2701,6.38155,31143.906449878,0
+CRD-B.US,D,20200625,000000,6.34439,6.53948,6.34439,6.50223,26002.442050981,0
+CRD-B.US,D,20200626,000000,6.39079,6.82753,6.32553,6.82753,30759.32491284,0
+CRD-B.US,D,20200629,000000,6.70674,7.11081,6.45595,6.50223,15040.839952532,0
+CRD-B.US,D,20200630,000000,6.50223,6.53948,6.45595,6.53014,12669.596571761,0
+CRD-B.US,D,20200701,000000,6.70674,6.70674,6.54863,6.67884,2149.1321187389,0
+CRD-B.US,D,20200702,000000,6.6695,6.6695,6.6695,6.6695,560.41961947974,0
+CRD-B.US,D,20200706,000000,6.62292,6.62292,6.47442,6.47442,4413.433040013,0
+CRD-B.US,D,20200707,000000,6.39079,6.47442,6.29782,6.40002,14597.645721348,0
+CRD-B.US,D,20200708,000000,6.34439,6.50223,6.20485,6.50223,9811.9706588546,0
+CRD-B.US,D,20200709,000000,6.54863,6.54863,6.40002,6.40002,16676.853924261,0
+CRD-B.US,D,20200710,000000,6.26086,6.42424,6.26086,6.27924,6954.3447459478,0
+CRD-B.US,D,20200713,000000,6.23276,6.46363,6.23276,6.33516,6567.7066231507,0
+CRD-B.US,D,20200714,000000,6.46509,6.51156,6.43727,6.47442,18691.279675749,0
+CRD-B.US,D,20200715,000000,6.68797,6.83658,6.65073,6.65073,6023.7396897474,0
+CRD-B.US,D,20200716,000000,6.53948,6.63245,6.53948,6.62292,1289.4792712433,0
+CRD-B.US,D,20200717,000000,6.60453,6.73456,6.51156,6.54863,3437.5830971024,0
+CRD-B.US,D,20200720,000000,6.38155,6.47442,6.18647,6.2701,12892.736126673,0
+CRD-B.US,D,20200721,000000,6.17722,6.51156,6.17722,6.40936,5757.4118338846,0
+CRD-B.US,D,20200722,000000,6.40936,6.45595,6.35355,6.35355,1533.1846837511,0
+CRD-B.US,D,20200723,000000,6.42793,6.53948,6.42793,6.50223,2051.4442951598,0
+CRD-B.US,D,20200724,000000,6.46509,6.46509,6.28518,6.39079,4630.4028376465,0
+CRD-B.US,D,20200727,000000,6.32573,6.33963,6.2701,6.2701,7188.7955225375,0
+CRD-B.US,D,20200728,000000,6.31658,6.40936,6.22361,6.25152,5385.1698114045,0
+CRD-B.US,D,20200729,000000,6.22361,6.27924,6.03778,6.06578,19086.144141585,0
+CRD-B.US,D,20200730,000000,6.14018,6.20485,5.93566,6.20485,8796.0172936326,0
+CRD-B.US,D,20200731,000000,6.11217,6.18647,6.09827,6.17722,10107.090715351,0
+CRD-B.US,D,20200803,000000,6.29792,6.60453,6.17722,6.40002,24118.609495224,0
+CRD-B.US,D,20200804,000000,6.35355,6.55806,5.99138,6.10284,65943.394087371,0
+CRD-B.US,D,20200805,000000,6.27924,6.4187,6.18647,6.21448,1624.7027500514,0
+CRD-B.US,D,20200806,000000,6.16313,6.65073,6.16313,6.60453,22451.746737102,0
+CRD-B.US,D,20200807,000000,6.53948,6.90338,6.53948,6.87373,28715.078667839,0
+CRD-B.US,D,20200810,000000,6.9666,7.33818,6.9666,7.33818,4440.1686548873,0
+CRD-B.US,D,20200811,000000,7.47774,7.47774,7.40236,7.44973,14924.642857117,0
+CRD-B.US,D,20200812,000000,7.38311,7.43105,7.25465,7.41249,16954.493001801,0
+CRD-B.US,D,20200813,000000,7.38943,7.51225,7.33828,7.48687,8982.1383048726,0
+CRD-B.US,D,20200814,000000,7.51469,7.52422,7.38467,7.45896,7588.8014527717,0
+CRD-B.US,D,20200817,000000,7.26758,7.28168,7.19765,7.19765,2944.0025148083,0
+CRD-B.US,D,20200818,000000,7.04838,7.12307,6.9558,7.01094,7975.4395755687,0
+CRD-B.US,D,20200819,000000,7.37504,7.37504,7.06675,7.27234,9935.3658044282,0
+CRD-B.US,D,20200820,000000,7.17899,7.17899,6.94569,6.98294,11927.169112562,0
+CRD-B.US,D,20200821,000000,6.8252,7.06675,6.82423,6.98294,11572.408069036,0
+CRD-B.US,D,20200824,000000,6.85223,7.01094,6.85223,7.0016,3492.0826197306,0
+CRD-B.US,D,20200825,000000,7.01182,7.01182,6.90815,6.91768,8069.0142276286,0
+CRD-B.US,D,20200826,000000,6.91768,6.92691,6.74011,6.74011,13449.042574635,0
+CRD-B.US,D,20200827,000000,6.77764,6.78776,6.72076,6.73193,13373.977194411,0
+CRD-B.US,D,20200828,000000,6.68419,6.68419,6.66542,6.68419,16641.891966349,0
+CRD-B.US,D,20200831,000000,6.72153,6.74011,6.48813,6.49746,23365.899107227,0
+CRD-B.US,D,20200901,000000,6.48813,6.77764,6.48813,6.72153,2140.9057757007,0
+CRD-B.US,D,20200902,000000,6.75887,6.82423,6.70957,6.82423,4405.2066969748,0
+CRD-B.US,D,20200903,000000,6.79631,6.89891,6.67486,6.7683,3192.8493917149,0
+CRD-B.US,D,20200904,000000,6.7683,6.98294,6.69362,6.69362,17339.07453884,0
+CRD-B.US,D,20200908,000000,6.65617,6.65617,6.54425,6.54425,3796.4573121454,0
+CRD-B.US,D,20200909,000000,6.50671,6.55359,6.34819,6.46012,11765.727130436,0
+CRD-B.US,D,20200910,000000,6.43212,6.4789,6.36686,6.45079,8990.3646479109,0
+CRD-B.US,D,20200911,000000,6.39486,6.56282,6.34342,6.44146,9466.4642512488,0
+CRD-B.US,D,20200914,000000,6.27351,6.57225,6.2455,6.46955,11464.437316661,0
+CRD-B.US,D,20200915,000000,6.45079,6.57225,6.44146,6.53472,3143.4913334855,0
+CRD-B.US,D,20200916,000000,6.57225,6.58149,6.46955,6.52557,8710.668984611,0
+CRD-B.US,D,20200917,000000,6.59073,6.6094,6.40421,6.56282,8306.5498828576,0
+CRD-B.US,D,20200918,000000,6.52557,6.62817,6.36686,6.58149,24662.576428628,0
+CRD-B.US,D,20200921,000000,6.61903,6.84309,6.30151,6.84309,16256.282136432,0
+CRD-B.US,D,20200922,000000,6.80564,6.80564,6.46955,6.6375,3751.2124254351,0
+CRD-B.US,D,20200923,000000,6.73096,6.73096,6.28275,6.29198,5452.0088485901,0
+CRD-B.US,D,20200924,000000,6.2455,6.25474,6.06801,6.20806,6846.373993571,0
+CRD-B.US,D,20200925,000000,6.17081,6.29198,6.14281,6.14281,7710.1400125856,0
+CRD-B.US,D,20200928,000000,6.32019,6.32019,6.17081,6.20806,3241.1791570645,0
+CRD-B.US,D,20200929,000000,6.1147,6.20806,6.06801,6.16138,4716.779439548,0
+CRD-B.US,D,20200930,000000,6.21739,6.24773,6.01201,6.01201,7997.033726044,0
+CRD-B.US,D,20201001,000000,6.06801,6.26407,6.05878,6.26407,7445.8687424823,0
+CRD-B.US,D,20201002,000000,6.28275,6.75887,6.23606,6.36686,5857.1562432232,0
+CRD-B.US,D,20201005,000000,6.38534,6.61903,6.29198,6.58149,6086.465555414,0
+CRD-B.US,D,20201006,000000,6.40421,6.48813,6.16138,6.18005,22779.772165752,0
+CRD-B.US,D,20201007,000000,6.26407,6.27351,5.81586,6.06792,8682.9050768569,0
+CRD-B.US,D,20201008,000000,6.15214,6.26407,6.12413,6.26407,69958.877782909,0
+CRD-B.US,D,20201009,000000,6.26407,6.28275,6.16138,6.17081,24254.344155356,0
+CRD-B.US,D,20201012,000000,6.20806,6.36686,6.18938,6.36686,35742.432208251,0
+CRD-B.US,D,20201013,000000,6.16138,6.29198,6.07735,6.15214,16919.53104389,0
+CRD-B.US,D,20201014,000000,6.20806,6.32019,6.10069,6.1147,21638.367069197,0
+CRD-B.US,D,20201015,000000,6.06801,6.25474,5.84406,6.06801,10032.025335127,0
+CRD-B.US,D,20201016,000000,6.44146,6.44146,6.2455,6.30151,1980.492086455,0
+CRD-B.US,D,20201019,000000,6.32952,6.32952,6.01201,6.01201,51330.323972826,0
+CRD-B.US,D,20201020,000000,6.25474,6.25474,6.01201,6.03991,41491.617699097,0
+CRD-B.US,D,20201021,000000,6.06801,6.38534,6.02144,6.03991,179613.97389682,0
+CRD-B.US,D,20201022,000000,6.1147,6.23606,6.02144,6.02144,7778.0073426511,0
+CRD-B.US,D,20201023,000000,6.25474,6.25474,6.03077,6.15214,943.97286363745,0
+CRD-B.US,D,20201026,000000,6.06801,6.1147,6.02144,6.06801,7797.5449073668,0
+CRD-B.US,D,20201027,000000,6.02144,6.1147,5.92341,5.92798,13367.807437131,0
+CRD-B.US,D,20201028,000000,5.83463,5.8813,5.83463,5.86263,4089.5207828825,0
+CRD-B.US,D,20201029,000000,5.79737,6.09612,5.78784,6.09612,7009.8725614558,0
+CRD-B.US,D,20201030,000000,6.10536,6.10536,5.90931,5.91864,9835.6213950896,0
+CRD-B.US,D,20201102,000000,6.03991,6.29111,6.03991,6.29111,12249.024783932,0
+CRD-B.US,D,20201103,000000,6.7683,6.89891,6.70763,6.89891,14169.875883359,0
+CRD-B.US,D,20201104,000000,7.14155,7.14155,6.53472,6.53472,16366.309474568,0
+CRD-B.US,D,20201105,000000,6.59073,6.74954,6.56282,6.74011,6879.2793657239,0
+CRD-B.US,D,20201106,000000,6.74954,6.98294,6.72076,6.98294,9660.8116055271,0
+CRD-B.US,D,20201109,000000,7.22566,7.4964,7.22566,7.33769,4554.3091645428,0
+CRD-B.US,D,20201110,000000,7.34713,7.4964,7.11354,7.11354,9433.5588790958,0
+CRD-B.US,D,20201111,000000,7.17899,7.17899,7.08554,7.12307,1598.9954280569,0
+CRD-B.US,D,20201112,000000,6.99227,7.19765,6.80564,7.12307,1784.0881464172,0
+CRD-B.US,D,20201113,000000,7.17899,7.44973,7.17899,7.44973,3386.1684531134,0
+CRD-B.US,D,20201116,000000,7.4964,7.87918,7.4964,7.54299,5202.1336788038,0
+CRD-B.US,D,20201117,000000,7.45896,7.52451,7.29082,7.30045,11365.721200201,0
+CRD-B.US,D,20201118,000000,7.41229,7.41229,7.09506,7.18822,3991.8329593035,0
+CRD-B.US,D,20201119,000000,7.38564,7.38564,7.0475,7.16955,2261.2160426348,0
+CRD-B.US,D,20201120,000000,7.16955,7.16955,6.81246,6.98157,3879.7490354075,0
+CRD-B.US,D,20201123,000000,6.8782,7.02894,6.8782,6.98157,2422.6580247602,0
+CRD-B.US,D,20201124,000000,7.11305,7.11305,6.97224,6.97224,13514.853318941,0
+CRD-B.US,D,20201125,000000,7.00978,7.0475,6.81246,6.81246,10161.59023798,0
+CRD-B.US,D,20201127,000000,6.82189,7.10372,6.76548,6.88773,39328.089480041,0
+CRD-B.US,D,20201130,000000,6.75606,6.8955,6.75606,6.85943,20337.576576276,0
+CRD-B.US,D,20201201,000000,6.86886,6.9769,6.81246,6.92517,14777.596975308,0
+CRD-B.US,D,20201202,000000,6.91583,6.91583,6.81246,6.9064,13306.109864344,0
+CRD-B.US,D,20201203,000000,6.8782,6.8782,6.81246,6.85943,3936.3051437954,0
+CRD-B.US,D,20201204,000000,7.0475,7.15555,6.84076,7.10372,9902.4604322752,0
+CRD-B.US,D,20201207,000000,6.991,7.31046,6.991,7.31046,3373.8289385561,0
+CRD-B.US,D,20201208,000000,7.24472,7.41384,7.0475,7.38564,9571.3501249862,0
+CRD-B.US,D,20201209,000000,7.83667,7.83667,7.10372,7.32923,20024.975540823,0
+CRD-B.US,D,20201210,000000,7.09448,7.24375,7.09448,7.14135,6842.2608220518,0
+CRD-B.US,D,20201211,000000,7.10372,7.23529,7.03778,7.09448,7774.9224640117,0
+CRD-B.US,D,20201214,000000,7.16955,7.21399,6.991,7.16012,16381.733867765,0
+CRD-B.US,D,20201215,000000,7.09448,7.30122,6.96271,7.18822,18320.065946149,0
+CRD-B.US,D,20201216,000000,7.43262,7.56419,7.24472,7.43262,58709.353678123,0
+CRD-B.US,D,20201217,000000,7.43262,7.62049,7.3482,7.62049,39485.418290648,0
+CRD-B.US,D,20201218,000000,7.42326,7.77084,7.42326,7.67699,118798.67640091,0
+CRD-B.US,D,20201221,000000,7.5922,7.74274,7.30122,7.71453,56001.858525663,0
+CRD-B.US,D,20201222,000000,7.63927,7.6488,7.30201,7.49845,157722.64677919,0
+CRD-B.US,D,20201223,000000,7.3763,7.49845,7.27293,7.3199,7350.2375046629,0
+CRD-B.US,D,20201224,000000,7.31046,7.53599,7.31046,7.32923,254276.26331183,0
+CRD-B.US,D,20201228,000000,7.47959,7.48902,7.21643,7.21643,16499.98754894,0
+CRD-B.US,D,20201229,000000,7.2915,7.43262,6.69964,6.73728,30587.600001917,0
+CRD-B.US,D,20201230,000000,6.77482,7.08485,6.71851,6.74681,20125.748243042,0
+CRD-B.US,D,20201231,000000,6.78407,6.94403,6.76548,6.76548,12574.993626822,0
+CRD-B.US,D,20210104,000000,6.76548,6.92157,6.54007,6.61513,29082.17922592,0
+CRD-B.US,D,20210105,000000,6.6057,6.84076,6.6057,6.68088,6114.229463168,0
+CRD-B.US,D,20210106,000000,6.71851,7.34868,6.71851,6.98157,25524.285861883,0
+CRD-B.US,D,20210107,000000,7.19775,7.21643,6.96271,6.96271,8037.1371483554,0
+CRD-B.US,D,20210108,000000,7.10372,7.16012,7.07551,7.07551,12324.090164155,0
+CRD-B.US,D,20210111,000000,7.10372,7.16012,7.03778,7.0475,8119.4005787378,0
+CRD-B.US,D,20210112,000000,7.08485,7.40441,7.08485,7.10372,3899.2866001233,0
+CRD-B.US,D,20210113,000000,7.20708,7.32923,7.07648,7.32923,16547.28902141,0
+CRD-B.US,D,20210114,000000,7.32923,7.38564,7.25882,7.30122,4585.1579509362,0
+CRD-B.US,D,20210115,000000,7.14135,7.35743,7.14135,7.32457,12016.630593102,0
+CRD-B.US,D,20210119,000000,7.35743,7.7615,7.32923,7.54523,25027.62040095,0
+CRD-B.US,D,20210120,000000,7.63927,7.68634,7.3763,7.3763,6380.5573190309,0
+CRD-B.US,D,20210121,000000,7.47959,7.51712,7.39507,7.51712,10296.296605231,0
+CRD-B.US,D,20210122,000000,7.46081,7.62049,7.46081,7.56419,10553.369825175,0
+CRD-B.US,D,20210125,000000,7.53599,7.71453,7.45148,7.53599,4836.0614136023,0
+CRD-B.US,D,20210126,000000,7.52665,7.63089,7.47491,7.51712,5287.4819878255,0
+CRD-B.US,D,20210127,000000,7.40441,7.62992,7.34363,7.53113,26084.705481363,0
+CRD-B.US,D,20210128,000000,7.50779,7.54523,7.3199,7.50779,7401.6521486518,0
+CRD-B.US,D,20210129,000000,7.44195,7.50779,7.36686,7.36686,7808.8561290444,0
+CRD-B.US,D,20210201,000000,7.3482,7.55486,7.3482,7.55486,19451.188113907,0
+CRD-B.US,D,20210202,000000,7.47491,7.65813,7.47491,7.65813,10049.506314084,0
+CRD-B.US,D,20210203,000000,7.48902,7.58296,7.48902,7.53599,2967.6532510432,0
+CRD-B.US,D,20210204,000000,7.47959,7.75207,7.47959,7.75207,5373.858589727,0
+CRD-B.US,D,20210205,000000,7.74274,7.84592,7.74274,7.84592,6174.8987430751,0
+CRD-B.US,D,20210208,000000,7.7052,7.7052,7.53599,7.5922,14740.578431637,0
+CRD-B.US,D,20210209,000000,7.44195,7.99635,7.44195,7.95882,16947.294951643,0
+CRD-B.US,D,20210210,000000,8.12794,8.14681,8.01522,8.08106,6761.0256845493,0
+CRD-B.US,D,20210211,000000,8.08106,8.29715,8.08106,8.29715,7265.9174885209,0
+CRD-B.US,D,20210212,000000,8.34412,8.45683,8.25008,8.25008,7437.6423994441,0
+CRD-B.US,D,20210216,000000,8.31592,8.4615,8.31592,8.34675,6974.9106035434,0
+CRD-B.US,D,20210217,000000,8.56964,8.56964,8.35521,8.38166,2838.088348191,0
+CRD-B.US,D,20210218,000000,8.34412,8.34412,8.12794,8.12794,1633.9573859694,0
+CRD-B.US,D,20210219,000000,8.13737,8.25008,8.13737,8.25008,1407.7329524179,0
+CRD-B.US,D,20210222,000000,8.12794,8.95951,8.12794,8.95485,19496.433000617,0
+CRD-B.US,D,20210223,000000,9.19845,9.19845,8.86081,8.86081,7631.9897537224,0
+CRD-B.US,D,20210224,000000,8.71999,8.95485,8.71999,8.95485,3122.9254758899,0
+CRD-B.US,D,20210225,000000,8.86965,8.87627,8.84145,8.84145,4165.6144559862,0
+CRD-B.US,D,20210226,000000,8.12268,8.709,8.12268,8.60484,6518.3485649213,0
+CRD-B.US,D,20210301,000000,8.86965,8.86965,8.60484,8.60484,1953.7564715808,0
+CRD-B.US,D,20210302,000000,8.61447,8.76569,8.51985,8.76569,3191.8210988351,0
+CRD-B.US,D,20210303,000000,8.95485,9.16218,8.89815,9.15362,6152.2762997199,0
+CRD-B.US,D,20210304,000000,8.97371,9.16218,8.82248,8.82248,3930.1353865167,0
+CRD-B.US,D,20210305,000000,8.81295,9.45645,8.81295,9.45645,12816.64245357,0
+CRD-B.US,D,20210308,000000,9.48368,9.71221,9.48368,9.70249,12159.563303391,0
+CRD-B.US,D,20210309,000000,9.69276,9.69276,9.59746,9.64511,5249.4351512736,0
+CRD-B.US,D,20210310,000000,10.0886,10.0886,9.437,9.6636,4153.2749414289,0
+CRD-B.US,D,20210311,000000,9.61593,9.61593,9.19076,9.5605,7275.1721244389,0
+CRD-B.US,D,20210312,000000,9.64511,9.69276,9.60621,9.64511,4837.0897064821,0
+CRD-B.US,D,20210315,000000,9.58871,9.58871,9.20039,9.34266,6422.7173271019,0
+CRD-B.US,D,20210316,000000,9.3135,9.3135,9.01164,9.01164,3340.9235664031,0
+CRD-B.US,D,20210317,000000,9.22938,9.22938,8.79418,8.79418,8684.9616626164,0
+CRD-B.US,D,20210318,000000,9.10665,9.10665,8.85088,8.98324,15789.437169011,0
+CRD-B.US,D,20210319,000000,8.93597,9.29502,8.58607,9.29502,25078.006752059,0
+CRD-B.US,D,20210322,000000,8.93597,9.22938,8.93597,9.15362,5293.6517451041,0
+CRD-B.US,D,20210323,000000,9.26778,9.26778,8.87928,8.87928,4832.976534963,0
+CRD-B.US,D,20210324,000000,9.11628,9.18114,8.81295,9.18114,10169.816581018,0
+CRD-B.US,D,20210325,000000,8.93597,9.25806,8.93597,9.14409,7215.5311374118,0
+CRD-B.US,D,20210326,000000,9.17141,9.45645,9.16218,9.38059,2176.8960264929,0
+CRD-B.US,D,20210329,000000,9.4088,9.44672,9.10665,9.30475,3201.0757347531,0
+CRD-B.US,D,20210330,000000,9.19076,9.21002,8.96438,9.15362,1359.4031870683,0
+CRD-B.US,D,20210331,000000,9.13446,9.19076,8.97371,9.16218,2137.8208970613,0
+CRD-B.US,D,20210401,000000,9.33295,9.33295,8.97371,9.07776,3282.3108722557,0
+CRD-B.US,D,20210405,000000,9.17141,9.45936,9.17141,9.28529,2765.0795537267,0
+CRD-B.US,D,20210406,000000,9.3135,9.39615,9.18114,9.18114,1463.260767926,0
+CRD-B.US,D,20210407,000000,8.96438,9.21965,8.96438,9.0306,1508.5056546363,0
+CRD-B.US,D,20210408,000000,9.07776,9.32322,9.02097,9.32322,1334.7241579536,0
+CRD-B.US,D,20210409,000000,9.28529,9.36115,9.15362,9.36115,8039.193734115,0
+CRD-B.US,D,20210412,000000,9.36115,9.36115,9.20039,9.24834,4318.8300950733,0
+CRD-B.US,D,20210413,000000,9.34266,9.34266,8.85088,9.02097,17912.861965756,0
+CRD-B.US,D,20210414,000000,9.02097,9.36115,9.01834,9.29113,4129.6242051939,0
+CRD-B.US,D,20210415,000000,9.07776,9.24834,9.07776,9.24834,1896.1720703131,0
+CRD-B.US,D,20210416,000000,9.19076,9.47396,9.15362,9.36115,5965.1269956,0
+CRD-B.US,D,20210419,000000,9.20039,9.36115,9.12483,9.13446,3572.2894643535,0
+CRD-B.US,D,20210420,000000,9.21965,9.35142,8.97371,9.34266,3438.6113899821,0
+CRD-B.US,D,20210421,000000,9.17141,9.44672,9.13446,9.13446,10145.137551903,0
+CRD-B.US,D,20210422,000000,9.38253,9.45645,8.93597,9.02097,9423.275950298,0
+CRD-B.US,D,20210423,000000,9.09712,9.22938,8.96438,9.13446,4702.383339231,0
+CRD-B.US,D,20210426,000000,9.30475,9.30475,8.81295,8.88871,1546.5524911882,0
+CRD-B.US,D,20210427,000000,8.93597,9.03994,8.7374,8.78466,2047.3311236407,0
+CRD-B.US,D,20210428,000000,8.7373,8.88871,8.7373,8.88871,675.58842201504,0
+CRD-B.US,D,20210429,000000,8.97371,9.12483,8.91711,8.91711,2030.8784375642,0
+CRD-B.US,D,20210430,000000,8.86974,9.21878,8.86974,9.00211,6522.4617364405,0
+CRD-B.US,D,20210503,000000,9.04918,9.23317,9.04918,9.21965,750.65380223893,0
+CRD-B.US,D,20210504,000000,9.05871,9.19553,9.05871,9.19553,633.42841394408,0
+CRD-B.US,D,20210505,000000,9.01164,9.14409,9.01164,9.01164,6975.9388964232,0
+CRD-B.US,D,20210506,000000,8.99267,8.99267,8.79418,8.80353,2609.80732888,0
+CRD-B.US,D,20210507,000000,8.81295,8.98314,8.79418,8.92654,7394.4540984934,0
+CRD-B.US,D,20210510,000000,8.96438,8.98324,8.83668,8.88385,8670.5655622995,0
+CRD-B.US,D,20210511,000000,8.79418,8.81295,8.69966,8.69966,3884.8904998064,0
+CRD-B.US,D,20210512,000000,8.67117,8.67117,8.27391,8.27391,6365.1329258342,0
+CRD-B.US,D,20210513,000000,8.51985,8.76569,8.3308,8.60484,4986.1921740501,0
+CRD-B.US,D,20210514,000000,8.75626,9.04732,8.75626,9.0306,6225.2850941843,0
+CRD-B.US,D,20210517,000000,8.97371,8.99744,8.81295,8.85088,4068.9549252869,0
+CRD-B.US,D,20210518,000000,8.83192,8.99267,8.77523,8.84145,7002.6745112974,0
+CRD-B.US,D,20210519,000000,8.85088,8.85088,8.51042,8.56721,5112.672198263,0
+CRD-B.US,D,20210520,000000,8.74693,8.84145,8.69013,8.69013,7031.4667119312,0
+CRD-B.US,D,20210521,000000,8.78466,9.03994,8.6522,8.83192,7757.4414850554,0
+CRD-B.US,D,20210524,000000,8.96438,9.20039,8.79418,8.95485,11370.862664599,0
+CRD-B.US,D,20210525,000000,9.20039,9.20039,8.95485,8.96904,3623.7041083424,0
+CRD-B.US,D,20210526,000000,8.94531,9.03994,8.69966,8.69966,5659.7240103056,0
+CRD-B.US,D,20210527,000000,8.91711,8.96438,8.79418,8.93597,3550.6953138781,0
+CRD-B.US,D,20210528,000000,9.05968,9.05968,8.84155,8.88842,2718.8063741366,0
+CRD-B.US,D,20210601,000000,8.95494,9.29696,8.95494,9.17336,7252.5496810838,0
+CRD-B.US,D,20210602,000000,9.24056,9.37379,9.04062,9.37379,6088.5221411736,0
+CRD-B.US,D,20210603,000000,9.35434,9.52647,9.30669,9.52647,5700.8557254968,0
+CRD-B.US,D,20210604,000000,9.46812,9.68303,9.46812,9.65873,4414.4613328928,0
+CRD-B.US,D,20210607,000000,9.73554,9.73554,8.87821,8.87821,7954.8737179731,0
+CRD-B.US,D,20210608,000000,8.98354,8.98354,8.73613,8.73613,9674.1794129642,0
+CRD-B.US,D,20210609,000000,8.85974,8.90592,8.56477,8.56477,4374.3579105814,0
+CRD-B.US,D,20210610,000000,8.83124,8.83124,8.70754,8.75509,2458.6482755524,0
+CRD-B.US,D,20210611,000000,8.83124,8.85876,8.74031,8.74031,2800.0415116392,0
+CRD-B.US,D,20210614,000000,8.80275,9.04062,8.69811,8.74566,6171.8138644357,0
+CRD-B.US,D,20210615,000000,8.83124,8.98354,8.75509,8.77415,7634.046339482,0
+CRD-B.US,D,20210616,000000,8.92644,8.92644,8.56477,8.56477,8530.7177306496,0
+CRD-B.US,D,20210617,000000,8.56477,8.73613,8.46967,8.46967,9479.8320586859,0
+CRD-B.US,D,20210618,000000,8.42211,8.52666,8.27926,8.30785,14114.348067851,0
+CRD-B.US,D,20210621,000000,8.88842,8.88842,8.24599,8.46967,11934.36716272,0
+CRD-B.US,D,20210622,000000,8.88842,8.88842,8.52666,8.59326,6532.7446652382,0
+CRD-B.US,D,20210623,000000,8.64083,8.70754,8.22226,8.30785,9197.0515167466,0
+CRD-B.US,D,20210624,000000,8.2603,8.52666,8.08895,8.10811,20884.628388319,0
+CRD-B.US,D,20210625,000000,8.09838,8.6314,8.09838,8.41248,10139.996087504,0
+CRD-B.US,D,20210628,000000,8.46967,8.46967,8.23169,8.23169,5103.417562345,0
+CRD-B.US,D,20210629,000000,8.13649,8.37446,8.13649,8.37446,5352.2644392515,0
+CRD-B.US,D,20210630,000000,8.36493,8.36493,8.18415,8.18415,6246.8792446596,0
+CRD-B.US,D,20210701,000000,8.3909,8.46014,8.23169,8.27926,2659.1653871094,0
+CRD-B.US,D,20210702,000000,8.22226,8.74566,8.22226,8.74566,4308.5471662755,0
+CRD-B.US,D,20210706,000000,8.79321,8.79321,8.56477,8.69811,2976.9078869612,0
+CRD-B.US,D,20210707,000000,8.79321,8.85974,8.79321,8.79321,2857.6259129068,0
+CRD-B.US,D,20210708,000000,8.70754,8.70754,8.65998,8.69811,3030.3791167098,0
+CRD-B.US,D,20210709,000000,8.79321,8.94541,8.71737,8.79321,7848.9595513558,0
+CRD-B.US,D,20210712,000000,8.5743,8.64112,8.33168,8.42211,32470.404264793,0
+CRD-B.US,D,20210713,000000,8.32681,8.87889,8.32681,8.70103,39079.242603135,0
+CRD-B.US,D,20210714,000000,8.62187,8.8503,8.61243,8.71697,6337.3690180802,0
+CRD-B.US,D,20210715,000000,8.51723,8.91701,8.49816,8.67894,19365.839804885,0
+CRD-B.US,D,20210716,000000,8.69771,8.83124,8.49816,8.49816,12451.598481249,0
+CRD-B.US,D,20210719,000000,8.5743,9.10383,8.49816,9.09809,19963.277968036,0
+CRD-B.US,D,20210720,000000,9.23123,9.55467,9.08817,9.08817,24616.303249039,0
+CRD-B.US,D,20210721,000000,9.25029,9.52647,9.25029,9.26002,14370.392994916,0
+CRD-B.US,D,20210722,000000,9.25029,9.52647,9.23123,9.37379,9092.1656430091,0
+CRD-B.US,D,20210723,000000,9.59941,9.6879,9.51674,9.6879,15176.574612663,0
+CRD-B.US,D,20210726,000000,9.99235,10.1372,9.92525,9.99235,8971.8553760749,0
+CRD-B.US,D,20210727,000000,9.99235,9.99235,9.84934,9.96306,3863.296349331,0
+CRD-B.US,D,20210728,000000,9.89794,10.0497,9.89794,9.99235,4069.9832181667,0
+CRD-B.US,D,20210729,000000,9.99235,9.99235,9.86875,9.89794,5880.8069794581,0
+CRD-B.US,D,20210730,000000,9.99235,9.99235,9.81139,9.84934,903.86944132606,0
+CRD-B.US,D,20210802,000000,9.99235,9.99235,9.755,9.755,5502.3951996993,0
+CRD-B.US,D,20210803,000000,9.755,9.755,9.5926,9.6208,18646.034789039,0
+CRD-B.US,D,20210804,000000,9.56439,9.56439,9.26002,9.26002,7792.4034429679,0
+CRD-B.US,D,20210805,000000,9.38351,9.64024,9.3203,9.61108,9465.435958369,0
+CRD-B.US,D,20210806,000000,9.99235,9.99235,9.45936,9.45936,5393.3961544427,0
+CRD-B.US,D,20210809,000000,9.37379,9.37379,8.76462,8.76462,7097.2774562371,0
+CRD-B.US,D,20210810,000000,9.35434,9.38351,9.24056,9.37379,5190.8224571262,0
+CRD-B.US,D,20210811,000000,9.37379,9.55467,9.37379,9.55467,982.01970018928,0
+CRD-B.US,D,20210812,000000,9.54494,9.54494,9.33586,9.33586,4294.1510659586,0
+CRD-B.US,D,20210813,000000,9.51674,9.51674,9.38351,9.51674,2302.347757826,0
+CRD-B.US,D,20210816,000000,9.39323,9.6208,9.31642,9.51674,3918.8241648392,0
+CRD-B.US,D,20210817,000000,9.6315,9.66943,9.51674,9.51674,6496.7544144459,0
+CRD-B.US,D,20210818,000000,9.61205,9.64123,9.51674,9.53523,8194.4659589617,0
+CRD-B.US,D,20210819,000000,9.51674,9.6315,9.42047,9.55467,5899.3162512942,0
+CRD-B.US,D,20210820,000000,9.44963,9.52647,9.44963,9.52647,7116.815020953,0
+CRD-B.US,D,20210823,000000,9.68887,9.68887,9.17141,9.19076,11978.58375655,0
+CRD-B.US,D,20210824,000000,9.16218,9.37282,9.16218,9.28626,2096.6891818701,0
+CRD-B.US,D,20210825,000000,9.20039,9.24834,8.90378,8.90378,4127.5676194343,0
+CRD-B.US,D,20210826,000000,9.09518,9.09518,8.83668,8.92285,3228.8396425072,0
+CRD-B.US,D,20210827,000000,8.808,9.18114,8.808,9.1048,5379.0000541258,0
+CRD-B.US,D,20210830,000000,9.09518,9.10956,9.09518,9.09518,3601.0816649873,0
+CRD-B.US,D,20210831,000000,9.26292,9.26292,9.04732,9.04732,3950.7012441123,0
+CRD-B.US,D,20210901,000000,9.19076,9.37087,9.09518,9.1048,2760.9663822076,0
+CRD-B.US,D,20210902,000000,9.28238,9.28238,9.20039,9.20039,1430.355395773,0
+CRD-B.US,D,20210903,000000,9.13349,9.22743,8.99948,9.07602,9879.8379889201,0
+CRD-B.US,D,20210907,000000,8.98022,9.09518,8.98022,9.08088,7503.45314375,0
+CRD-B.US,D,20210908,000000,9.05685,9.09518,8.96117,9.05685,4107.0017618388,0
+CRD-B.US,D,20210909,000000,8.99948,9.05685,8.94201,8.96117,1969.1808647775,0
+CRD-B.US,D,20210910,000000,9.33489,9.33489,8.78884,8.78884,2742.4571103715,0
+CRD-B.US,D,20210913,000000,9.09041,9.09041,8.88453,8.88453,2928.5781216116,0
+CRD-B.US,D,20210914,000000,8.875,9.08565,8.6452,8.6452,3985.6632020248,0
+CRD-B.US,D,20210915,000000,8.58783,8.78884,8.58783,8.78884,3936.3051437954,0
+CRD-B.US,D,20210916,000000,8.66436,8.76015,8.63946,8.7409,3391.3099175123,0
+CRD-B.US,D,20210917,000000,8.65473,8.93238,8.23355,8.31018,44210.424073234,0
+CRD-B.US,D,20210920,000000,8.33877,8.37708,8.06123,8.08029,10062.874121521,0
+CRD-B.US,D,20210921,000000,8.45109,8.45109,8.1187,8.12823,2248.8765280775,0
+CRD-B.US,D,20210922,000000,8.43972,8.47288,8.06123,8.21439,20989.514262057,0
+CRD-B.US,D,20210923,000000,8.52072,8.52072,8.37708,8.52072,6937.8920598713,0
+CRD-B.US,D,20210924,000000,8.38681,8.73837,8.38681,8.69908,9342.0408127954,0
+CRD-B.US,D,20210927,000000,8.59736,8.65473,8.26225,8.58783,5631.9601025515,0
+CRD-B.US,D,20210928,000000,8.60689,8.66426,8.47288,8.47288,3611.3645937851,0
+CRD-B.US,D,20210929,000000,8.5851,8.59386,8.46325,8.49203,793.84210318966,0
+CRD-B.US,D,20210930,000000,8.5495,8.64034,8.50156,8.5781,1330.6109864344,0
+CRD-B.US,D,20211001,000000,8.808,8.808,8.37708,8.52072,2867.9088417046,0
+CRD-B.US,D,20211004,000000,8.59736,8.60689,8.38681,8.38681,6079.2675052556,0
+CRD-B.US,D,20211005,000000,8.5782,8.61642,8.40587,8.5495,5240.1805153556,0
+CRD-B.US,D,20211006,000000,8.38681,8.42026,8.30055,8.31018,2594.3829356833,0
+CRD-B.US,D,20211007,000000,8.46325,8.61428,8.31971,8.31971,3066.369367502,0
+CRD-B.US,D,20211008,000000,8.45372,8.58783,8.37708,8.58783,2510.0629195415,0
+CRD-B.US,D,20211011,000000,8.55903,8.60689,8.49203,8.60689,1722.3905736304,0
+CRD-B.US,D,20211012,000000,8.68351,8.68351,8.34849,8.35802,3810.8534124623,0
+CRD-B.US,D,20211013,000000,8.30055,8.37708,8.13776,8.13776,14039.282687628,0
+CRD-B.US,D,20211014,000000,8.32924,8.4154,8.23355,8.31018,3126.0103545293,0
+CRD-B.US,D,20211015,000000,8.31018,8.38681,8.29093,8.29093,2309.5458079844,0
+CRD-B.US,D,20211018,000000,8.31018,8.31018,8.12823,8.24095,12188.355504025,0
+CRD-B.US,D,20211019,000000,8.24309,8.36036,8.13776,8.23355,8289.0689039014,0
+CRD-B.US,D,20211020,000000,8.24309,8.33984,8.24309,8.29093,2535.7702415359,0
+CRD-B.US,D,20211021,000000,8.20485,8.37708,8.20485,8.31018,5220.6429506398,0
+CRD-B.US,D,20211022,000000,8.31971,8.32924,8.21439,8.32924,1528.0432193522,0
+CRD-B.US,D,20211025,000000,8.33877,8.37708,8.24309,8.24309,6899.8452233195,0
+CRD-B.US,D,20211026,000000,8.31018,8.31018,8.21439,8.22393,10335.371734662,0
+CRD-B.US,D,20211027,000000,8.21439,8.21439,8.02291,8.02291,5255.6049085523,0
+CRD-B.US,D,20211028,000000,8.03254,8.12162,7.92722,8.00365,8394.9830705187,0
+CRD-B.US,D,20211029,000000,7.99422,8.12823,7.90797,7.90797,1873.549626958,0
+CRD-B.US,D,20211101,000000,7.97507,8.02281,7.91759,7.91759,3758.4104755935,0
+CRD-B.US,D,20211102,000000,7.96544,7.97497,7.86011,7.87937,7890.091266547,0
+CRD-B.US,D,20211103,000000,7.86964,8.09945,7.86964,8.08992,3504.4221342881,0
+CRD-B.US,D,20211104,000000,8.10918,8.12823,8.00375,8.04693,6007.287003671,0
+CRD-B.US,D,20211105,000000,8.01328,8.17608,8.01328,8.02291,8401.1528277973,0
+CRD-B.US,D,20211108,000000,8.42493,8.42493,8.01328,8.03254,9151.8066300363,0
+CRD-B.US,D,20211109,000000,7.95591,7.96544,7.53462,7.56341,18996.682661044,0
+CRD-B.US,D,20211110,000000,7.79933,7.79933,7.592,7.592,6724.0071408772,0
+CRD-B.US,D,20211111,000000,7.69742,7.80274,7.56341,7.67826,17180.717435353,0
+CRD-B.US,D,20211112,000000,7.92235,8.04109,7.61126,7.81714,6538.9144225169,0
+CRD-B.US,D,20211115,000000,7.89844,7.97507,7.52509,7.54416,29261.102187002,0
+CRD-B.US,D,20211116,000000,7.63994,7.80274,7.58247,7.64957,49432.095316753,0
+CRD-B.US,D,20211117,000000,7.70694,7.72611,7.56341,7.72611,17464.526270173,0
+CRD-B.US,D,20211118,000000,7.80274,7.80274,7.57294,7.57294,10502.983474066,0
+CRD-B.US,D,20211119,000000,7.68867,7.69839,7.56341,7.65016,5862.2977076221,0
+CRD-B.US,D,20211122,000000,7.57294,7.7301,7.49573,7.65016,9756.4428433465,0
+CRD-B.US,D,20211123,000000,7.65978,7.69168,7.38,7.38,11763.670544676,0
+CRD-B.US,D,20211124,000000,7.56331,7.57294,7.50546,7.56331,2707.4951524591,0
+CRD-B.US,D,20211126,000000,7.38963,7.52762,7.38,7.43786,6132.7387350041,0
+CRD-B.US,D,20211129,000000,7.47647,7.47647,7.30278,7.30278,4715.7511466682,0
+CRD-B.US,D,20211130,000000,7.31251,7.33079,7.10984,7.14845,11856.216903856,0
+CRD-B.US,D,20211201,000000,7.21604,7.45108,7.11957,7.12919,9181.6271235499,0
+CRD-B.US,D,20211202,000000,7.07133,7.21604,6.62749,7.15477,8087.5234994646,0
+CRD-B.US,D,20211203,000000,7.25455,7.25455,7.02787,7.08095,5145.5775704159,0
+CRD-B.US,D,20211206,000000,7.13882,7.26428,6.84941,7.16781,32691.487233945,0
+CRD-B.US,D,20211207,000000,7.23529,7.23529,7.04722,7.10021,32660.638447552,0
+CRD-B.US,D,20211208,000000,7.13882,7.16138,7.04235,7.10021,4767.1657906571,0
+CRD-B.US,D,20211209,000000,7.08095,7.25942,7.07133,7.19668,6702.4129904019,0
+CRD-B.US,D,20211210,000000,7.30278,7.30278,7.18705,7.2739,9363.6349632709,0
+CRD-B.US,D,20211213,000000,7.19862,7.34139,7.18705,7.20631,16455.770955109,0
+CRD-B.US,D,20211214,000000,7.11957,7.20631,7.11957,7.14845,13343.128408017,0
+CRD-B.US,D,20211215,000000,7.23539,7.28353,7.10984,7.10984,8320.9459831745,0
+CRD-B.US,D,20211216,000000,7.47647,7.47647,7.11957,7.16781,20312.897547161,0
+CRD-B.US,D,20211217,000000,7.06161,7.13882,7.04235,7.04235,15205.366813298,0
+CRD-B.US,D,20211220,000000,7.03262,7.03262,6.94588,6.96513,11147.723109688,0
+CRD-B.US,D,20211221,000000,7.13299,7.13882,7.04235,7.08095,3421.1304110259,0
+CRD-B.US,D,20211222,000000,7.04197,7.19728,6.99411,6.99411,29378.327575297,0
+CRD-B.US,D,20211223,000000,7.15235,7.15235,6.99227,7.05198,11636.162227583,0
+CRD-B.US,D,20211227,000000,7.16781,7.18705,7.00374,7.04235,9176.485659151,0
+CRD-B.US,D,20211228,000000,7.04235,7.17742,6.89764,7.05198,68348.571133174,0
+CRD-B.US,D,20211229,000000,7.13882,7.29315,7.13882,7.26428,3280.2542864962,0
+CRD-B.US,D,20211230,000000,7.47647,7.47647,7.17742,7.31251,7101.3906277562,0
+CRD-B.US,D,20211231,000000,7.47647,7.47647,7.15808,7.22566,2921.3800714531,0
+CRD-B.US,D,20220103,000000,7.47647,7.47647,7.23529,7.37037,6927.6091310736,0
+CRD-B.US,D,20220104,000000,7.47647,7.47647,7.23529,7.42823,16072.217710951,0
+CRD-B.US,D,20220105,000000,7.47647,7.65016,7.4186,7.44749,19338.075897131,0
+CRD-B.US,D,20220106,000000,7.38,7.64043,7.38,7.64043,4197.4915352593,0
+CRD-B.US,D,20220107,000000,7.53433,7.69839,7.49573,7.66941,3726.5333963203,0
+CRD-B.US,D,20220110,000000,7.5247,7.64043,7.5247,7.55369,4474.1023199199,0
+CRD-B.US,D,20220111,000000,7.60193,7.63081,7.46684,7.63081,8518.3782160922,0
+CRD-B.US,D,20220112,000000,7.71764,7.71774,7.2739,7.38963,9444.8701007734,0
+CRD-B.US,D,20220113,000000,7.47647,7.5778,7.47647,7.50546,2270.4706785528,0
+CRD-B.US,D,20220114,000000,7.39926,7.62118,7.39926,7.5922,1589.7407921389,0
+CRD-B.US,D,20220118,000000,8.3447,8.3447,7.4861,7.51517,31516.148472357,0
+CRD-B.US,D,20220119,000000,7.51508,7.70802,7.34139,7.45722,15752.418625341,0
+CRD-B.US,D,20220120,000000,7.33176,7.53443,7.25455,7.25455,4109.0583475983,0
+CRD-B.US,D,20220121,000000,7.24492,7.43786,7.17742,7.43786,6221.1719226651,0
+CRD-B.US,D,20220124,000000,7.42823,7.50546,7.33176,7.43786,5205.2185574431,0
+CRD-B.US,D,20220125,000000,7.36075,7.38963,7.21604,7.38,4046.3324819317,0
+CRD-B.US,D,20220126,000000,7.46684,7.53696,7.33176,7.36075,11535.389525365,0
+CRD-B.US,D,20220127,000000,7.2739,7.36075,7.2739,7.31251,6146.1065424412,0
+CRD-B.US,D,20220128,000000,7.14845,7.14845,6.99411,7.10021,14970.916036708,0
+CRD-B.US,D,20220131,000000,6.98448,7.32213,6.98448,7.30278,7017.0706116144,0
+CRD-B.US,D,20220201,000000,7.32213,7.38699,7.28353,7.33176,3955.8427085111,0
+CRD-B.US,D,20220202,000000,7.33176,7.5922,7.33176,7.5922,3057.114731584,0
+CRD-B.US,D,20220203,000000,7.45722,7.47852,7.34139,7.44749,2772.2776038851,0
+CRD-B.US,D,20220204,000000,7.36075,7.39926,7.34139,7.37037,4571.790143499,0
+CRD-B.US,D,20220207,000000,7.40412,7.61155,7.35102,7.45722,2542.9682916943,0
+CRD-B.US,D,20220208,000000,7.38963,7.4861,7.38963,7.43796,2321.8853225417,0
+CRD-B.US,D,20220209,000000,7.40898,7.44642,7.40898,7.44642,3240.1508641847,0
+CRD-B.US,D,20220210,000000,7.5247,7.5247,7.38,7.38,910.03919860473,0
+CRD-B.US,D,20220211,000000,7.44749,7.48153,7.36075,7.38,3545.5538494793,0
+CRD-B.US,D,20220214,000000,7.36075,7.37037,7.22012,7.24492,7896.2610238256,0
+CRD-B.US,D,20220215,000000,7.24492,7.40898,7.23529,7.40898,2898.757628098,0
+CRD-B.US,D,20220216,000000,7.2739,7.43076,7.2739,7.34139,1273.0265851668,0
+CRD-B.US,D,20220217,000000,7.29315,7.35102,7.2739,7.31251,4293.1227730789,0
+CRD-B.US,D,20220218,000000,7.51508,7.51508,7.51508,7.51508,591.26840587313,0
+CRD-B.US,D,20220222,000000,7.51508,7.51508,7.2739,7.29315,1039.6041014569,0
+CRD-B.US,D,20220223,000000,7.32213,7.32213,7.31251,7.31251,523.4010758077,0
+CRD-B.US,D,20220224,000000,7.24492,7.28353,7.15808,7.23529,5776.9493986004,0
+CRD-B.US,D,20220225,000000,7.41025,7.43942,7.27419,7.34226,4186.1803135817,0
+CRD-B.US,D,20220228,000000,7.37145,7.56331,7.33254,7.35199,5967.1835813596,0
+CRD-B.US,D,20220301,000000,7.48814,7.48814,7.07882,7.20611,11751.331030118,0
+CRD-B.US,D,20220302,000000,7.37145,7.37145,7.25475,7.25475,957.34067107458,0
+CRD-B.US,D,20220303,000000,7.25475,7.28343,7.25475,7.25475,782.53088151209,0
+CRD-B.US,D,20220304,000000,7.27905,7.46946,7.25475,7.25475,8242.7957243113,0
+CRD-B.US,D,20220307,000000,7.15749,7.35199,6.963,7.0019,19604.403752993,0
+CRD-B.US,D,20220308,000000,7.05052,7.05052,6.73932,6.73932,17285.603309091,0
+CRD-B.US,D,20220309,000000,7.22557,7.22557,6.81713,6.85602,10992.450884841,0
+CRD-B.US,D,20220310,000000,6.8074,6.94345,6.7685,6.85602,5905.4860085729,0
+CRD-B.US,D,20220311,000000,6.94355,6.94355,6.79767,6.86574,11237.184590228,0
+CRD-B.US,D,20220314,000000,6.86574,7.02951,6.71988,6.71988,11524.078303687,0
+CRD-B.US,D,20220315,000000,6.90465,6.90474,6.5351,6.5351,29948.001830693,0
+CRD-B.US,D,20220316,000000,6.91437,6.91437,6.6907,6.7296,5832.4772141085,0
+CRD-B.US,D,20220317,000000,6.70043,6.8074,6.64207,6.8074,23458.445466407,0
+CRD-B.US,D,20220318,000000,6.68097,7.42006,6.68097,7.42006,95256.93921124,0
+CRD-B.US,D,20220321,000000,7.16722,7.40062,7.02135,7.40062,8691.1314198951,0
+CRD-B.US,D,20220322,000000,7.24502,7.24502,7.0408,7.17695,7775.9507568915,0
+CRD-B.US,D,20220323,000000,7.23529,7.23529,7.0408,7.05538,5917.8255231302,0
+CRD-B.US,D,20220324,000000,6.89492,7.02135,6.86574,6.963,9312.2203192818,0
+CRD-B.US,D,20220325,000000,6.95328,7.19639,6.95328,7.19639,13048.008351521,0
+CRD-B.US,D,20220328,000000,7.17695,7.17695,6.95328,7.07969,745312.84902135,0
+CRD-B.US,D,20220329,000000,7.10887,7.14777,7.05052,7.09914,16306.668487541,0
+CRD-B.US,D,20220330,000000,7.10887,7.14777,7.06997,7.06997,6996.5047540187,0
+CRD-B.US,D,20220331,000000,7.0408,7.23529,7.0408,7.08941,3804.6836551836,0
+CRD-B.US,D,20220401,000000,7.24512,7.37145,7.24502,7.30336,8846.4036447418,0
+CRD-B.US,D,20220404,000000,7.23529,7.41997,7.23529,7.40062,4459.7062196031,0
+CRD-B.US,D,20220405,000000,7.34226,7.34226,7.19639,7.19639,1569.1749345433,0
+CRD-B.US,D,20220406,000000,7.13805,7.19629,7.07969,7.07969,2624.2034291969,0
+CRD-B.US,D,20220407,000000,7.51732,7.51732,7.13318,7.27419,7337.8979901054,0
+CRD-B.US,D,20220408,000000,7.14777,7.25475,7.08941,7.14777,2257.1028711157,0
+CRD-B.US,D,20220411,000000,7.17695,7.19649,7.16722,7.16722,6742.5164127133,0
+CRD-B.US,D,20220412,000000,7.29365,7.51479,7.29365,7.45896,13633.107000114,0
+CRD-B.US,D,20220413,000000,7.40062,7.40062,7.35199,7.35199,4702.383339231,0
+CRD-B.US,D,20220414,000000,7.57566,7.57566,7.45896,7.50759,5954.8440668023,0
+CRD-B.US,D,20220418,000000,7.45896,7.52704,7.33254,7.52704,728.03135888378,0
+CRD-B.US,D,20220419,000000,7.52704,7.57566,7.45896,7.45896,5627.8469310324,0
+CRD-B.US,D,20220420,000000,7.55622,7.70209,7.50759,7.62429,5410.8771333989,0
+CRD-B.US,D,20220421,000000,7.67291,7.76043,7.60484,7.76043,5085.9365833887,0
+CRD-B.US,D,20220422,000000,7.62429,7.70694,7.62429,7.70694,4286.9530158001,0
+CRD-B.US,D,20220425,000000,7.76043,7.76043,7.49787,7.49787,4847.3726352799,0
+CRD-B.US,D,20220426,000000,7.52704,7.52704,7.31309,7.31309,13375.00548729,0
+CRD-B.US,D,20220427,000000,7.32281,7.37145,7.01162,7.15749,7707.0551339462,0
+CRD-B.US,D,20220428,000000,7.15749,7.15749,7.02135,7.13805,7230.9555306084,0
+CRD-B.US,D,20220429,000000,7.22566,7.41034,7.06025,7.16722,6458.7075778942,0
+CRD-B.US,D,20220502,000000,6.90465,7.09904,6.77823,6.95328,77810.922212904,0
+CRD-B.US,D,20220503,000000,7.09914,7.19629,7.01162,7.06997,478410.17743871,0
+CRD-B.US,D,20220504,000000,7.10887,7.24016,6.93382,7.12346,11450.041216343,0
+CRD-B.US,D,20220505,000000,7.16722,7.16722,6.963,7.09914,8108.0893570602,0
+CRD-B.US,D,20220506,000000,6.97271,7.28392,6.90465,6.99217,5502.3951996993,0
+CRD-B.US,D,20220509,000000,6.85602,6.95328,6.74904,6.83171,26850.783676799,0
+CRD-B.US,D,20220510,000000,6.74904,7.05052,6.74904,7.02135,47084.502672217,0
+CRD-B.US,D,20220511,000000,6.9241,7.10887,6.90465,6.9241,14512.297412327,0
+CRD-B.US,D,20220512,000000,6.8852,7.16722,6.8852,6.93868,10934.866483574,0
+CRD-B.US,D,20220513,000000,6.86574,7.0408,6.82685,6.82685,10353.881006498,0
+CRD-B.US,D,20220516,000000,6.87547,7.03389,6.77823,6.77823,111828.90726176,0
+CRD-B.US,D,20220517,000000,6.8074,7.02135,6.8074,6.99227,20854.807894804,0
+CRD-B.US,D,20220518,000000,7.08941,7.08941,6.90465,6.90465,31167.557186112,0
+CRD-B.US,D,20220519,000000,6.90465,6.90465,6.7685,6.7685,14606.900357266,0
+CRD-B.US,D,20220520,000000,6.85602,6.85602,6.7685,6.7685,13080.913723673,0
+CRD-B.US,D,20220523,000000,6.67126,6.86088,6.67126,6.82685,24294.447577667,0
+CRD-B.US,D,20220524,000000,6.8852,6.8853,6.8074,6.85602,65326.418359503,0
+CRD-B.US,D,20220525,000000,6.82685,7.10897,6.82685,7.06025,13071.659087756,0
+CRD-B.US,D,20220526,000000,7.1583,7.3054,7.1583,7.25636,16618.572663906,0
+CRD-B.US,D,20220527,000000,7.43286,7.49171,7.39364,7.39364,18883.536451739,0
+CRD-B.US,D,20220531,000000,7.8251,7.8251,7.36423,7.36423,21774.654118785,0
+CRD-B.US,D,20220601,000000,7.34462,7.47209,7.325,7.37403,17572.080607005,0
+CRD-B.US,D,20220602,000000,7.8251,7.8251,7.39364,7.40345,13523.49607855,0
+CRD-B.US,D,20220603,000000,7.74665,7.74665,7.37403,7.39364,17103.994889484,0
+CRD-B.US,D,20220606,000000,7.41326,7.44267,7.21714,7.21714,32265.281082064,0
+CRD-B.US,D,20220607,000000,7.21714,7.25636,7.20733,7.23675,9883.8491813068,0
+CRD-B.US,D,20220608,000000,7.44267,7.44267,7.17792,7.24656,17323.250726667,0
+CRD-B.US,D,20220609,000000,7.40345,7.40345,7.08966,7.09074,10100.045634715,0
+CRD-B.US,D,20220610,000000,7.35442,7.35442,7.03083,7.03083,7736.1617715016,0
+CRD-B.US,D,20220613,000000,6.93277,7.1583,6.86413,6.86413,12361.950038775,0
+CRD-B.US,D,20220614,000000,6.85432,6.85432,6.72684,6.72684,9125.1220051932,0
+CRD-B.US,D,20220615,000000,6.76606,6.99161,6.76606,6.96218,17605.733828526,0
+CRD-B.US,D,20220616,000000,6.97689,6.97689,6.83471,6.88373,14206.758454889,0
+CRD-B.US,D,20220617,000000,6.76606,6.94258,6.76606,6.83471,17697.515341766,0
+CRD-B.US,D,20220621,000000,6.80529,7.10928,6.80529,7.02102,18025.889200246,0
+CRD-B.US,D,20220622,000000,7.10928,7.10928,6.99161,7.02102,26082.266473494,0
+CRD-B.US,D,20220623,000000,7.10928,7.17792,7.00141,7.02102,17122.351192132,0
+CRD-B.US,D,20220624,000000,7.11693,7.3054,7.06025,7.1583,15715.034655792,0
+CRD-B.US,D,20220627,000000,7.44267,7.44267,7.10928,7.10928,8451.0377801784,0
+CRD-B.US,D,20220628,000000,7.08966,7.17792,7.06191,7.08966,12504.721281592,0
+CRD-B.US,D,20220629,000000,7.01121,7.01121,6.75627,6.87394,31310.753344373,0
+CRD-B.US,D,20220630,000000,6.93277,7.11908,6.86413,6.91316,22364.095392701,0
+CRD-B.US,D,20220701,000000,7.00141,7.0015,6.75627,6.76606,6782.6538284019,0
+CRD-B.US,D,20220705,000000,6.70723,6.94258,6.58956,6.69743,13782.523904805,0
+CRD-B.US,D,20220706,000000,7.10928,7.10928,6.6582,6.6582,6045.3423387109,0
+CRD-B.US,D,20220707,000000,6.58956,6.78568,6.58956,6.71704,7767.7754038396,0
+CRD-B.US,D,20220708,000000,6.63859,6.74646,6.63859,6.69743,1870.3032809035,0
+CRD-B.US,D,20220711,000000,6.68762,6.80529,6.58956,6.58956,1833.5906756077,0
+CRD-B.US,D,20220712,000000,6.56995,6.59937,6.47189,6.53072,7513.8465505436,0
+CRD-B.US,D,20220713,000000,6.40325,6.59937,6.40325,6.57975,6934.6032225429,0
+CRD-B.US,D,20220714,000000,6.47189,6.57975,6.47189,6.55034,3808.9327994409,0
+CRD-B.US,D,20220715,000000,6.57485,6.70723,6.56995,6.66801,1759.1456704245,0
+CRD-B.US,D,20220718,000000,6.66801,6.84451,6.66801,6.68762,18873.338505824,0
+CRD-B.US,D,20220719,000000,6.78578,6.86413,6.75627,6.75627,4702.272861639,0
+CRD-B.US,D,20220720,000000,6.67782,6.75627,6.63859,6.68762,2645.3471704818,0
+CRD-B.US,D,20220721,000000,6.70233,6.71704,6.59937,6.6582,13550.01073793,0
+CRD-B.US,D,20220722,000000,6.59937,6.68762,6.57975,6.60917,2410.7944144252,0
+CRD-B.US,D,20220725,000000,6.58956,6.71704,6.58956,6.62879,7600.5290908253,0
+CRD-B.US,D,20220726,000000,6.68762,6.68762,6.57975,6.60917,2038.5693885093,0
+CRD-B.US,D,20220727,000000,6.72684,6.76606,6.58956,6.67782,6524.6457967396,0
+CRD-B.US,D,20220728,000000,6.68762,6.70723,6.61898,6.61898,2939.0480128483,0
+CRD-B.US,D,20220729,000000,6.55034,6.73675,6.55034,6.64839,1314.5152285085,0
+CRD-B.US,D,20220801,000000,6.58956,7.00141,6.56015,6.95248,23539.918556759,0
+CRD-B.US,D,20220802,000000,7.01121,7.57996,6.93277,6.94258,54445.813448286,0
+CRD-B.US,D,20220803,000000,7.25636,7.3054,6.80529,6.8151,21501.349168249,0
+CRD-B.US,D,20220804,000000,6.94258,6.96218,6.72684,6.84451,12791.283561817,0
+CRD-B.US,D,20220805,000000,6.71704,6.87394,6.60917,6.6582,11903.042472577,0
+CRD-B.US,D,20220808,000000,6.61074,6.61074,6.47189,6.58956,16839.868090272,0
+CRD-B.US,D,20220809,000000,6.52092,6.55034,6.47189,6.47189,15618.154169594,0
+CRD-B.US,D,20220810,000000,6.4817,6.6582,6.30519,6.4915,102258.88287313,0
+CRD-B.US,D,20220811,000000,6.4915,6.55524,6.37383,6.4817,37796.646946634,0
+CRD-B.US,D,20220812,000000,6.55034,6.55524,6.37383,6.43267,36003.848054688,0
+CRD-B.US,D,20220815,000000,6.37383,6.50131,6.37383,6.41002,33429.886505614,0
+CRD-B.US,D,20220816,000000,6.46208,6.4915,6.37383,6.42286,36520.883912604,0
+CRD-B.US,D,20220817,000000,6.48224,6.54251,6.40802,6.53172,28290.662021677,0
+CRD-B.US,D,20220818,000000,6.48224,6.65949,6.48224,6.52183,9592.2299654181,0
+CRD-B.US,D,20220819,000000,6.50203,6.51193,6.41791,6.48224,11092.752613543,0
+CRD-B.US,D,20220822,000000,6.39317,6.48274,6.26452,6.37338,35750.836237908,0
+CRD-B.US,D,20220823,000000,6.33379,6.39307,6.28431,6.36348,9654.8780490435,0
+CRD-B.US,D,20220824,000000,6.3239,6.34874,6.26452,6.314,27374.181185415,0
+CRD-B.US,D,20220825,000000,6.314,6.35359,6.26452,6.314,46184.773520422,0
+CRD-B.US,D,20220826,000000,6.42286,6.42286,6.26452,6.26462,5805.0522649665,0
+CRD-B.US,D,20220829,000000,6.36348,6.36348,5.99731,5.99731,47610.522649381,0
+CRD-B.US,D,20220830,000000,6.11607,6.11607,5.89834,5.89834,51412.857144258,0
+CRD-B.US,D,20220831,000000,6.0171,6.03383,5.78948,5.83897,46626.341464685,0
+CRD-B.US,D,20220901,000000,5.93793,5.95307,5.80928,5.84886,30481.324042642,0
+CRD-B.US,D,20220902,000000,5.99731,5.99731,5.76969,5.83897,17915.331010941,0
+CRD-B.US,D,20220906,000000,5.93793,5.93793,5.70041,5.70041,29739.651568754,0
+CRD-B.US,D,20220907,000000,5.69052,5.75484,5.67072,5.70041,31028.989547884,0
+CRD-B.US,D,20220908,000000,5.69052,5.72516,5.67072,5.69052,9845.8536588048,0
+CRD-B.US,D,20220909,000000,5.65093,5.78176,5.65093,5.72021,13097.491289555,0
+CRD-B.US,D,20220912,000000,5.75979,5.89834,5.7499,5.7499,5266.4808363804,0
+CRD-B.US,D,20220913,000000,5.81917,5.86866,5.64103,5.64103,11888.989547362,0
+CRD-B.US,D,20220914,000000,5.57176,5.71031,5.53217,5.59155,17622.299652048,0
+CRD-B.US,D,20220915,000000,5.59155,5.69052,5.59155,5.65093,11294.843205883,0
+CRD-B.US,D,20220916,000000,5.72021,5.72021,5.53217,5.57176,27223.623694121,0
+CRD-B.US,D,20220919,000000,5.58086,5.58086,5.39738,5.48269,15397.282230385,0
+CRD-B.US,D,20220920,000000,5.453,5.50743,5.453,5.49259,5588.8153311627,0
+CRD-B.US,D,20220921,000000,5.49259,5.53217,5.48269,5.49259,8952.613240662,0
+CRD-B.US,D,20220922,000000,5.49259,5.51238,5.40352,5.40362,18997.526132922,0
+CRD-B.US,D,20220923,000000,5.34414,5.35403,5.25507,5.25507,24621.707317744,0
+CRD-B.US,D,20220926,000000,5.24517,5.24517,5.19569,5.19569,25341.149826474,0
+CRD-B.US,D,20220927,000000,5.21548,5.39362,5.14621,5.19569,97833.066204756,0
+CRD-B.US,D,20220928,000000,5.19569,5.29456,5.166,5.19569,25430.069687104,0
+CRD-B.US,D,20220929,000000,5.166,5.24517,5.166,5.19569,11697.003484639,0
+CRD-B.US,D,20220930,000000,5.166,5.32434,5.166,5.19569,36440.975610749,0
+CRD-B.US,D,20221003,000000,5.19569,5.24517,5.166,5.19569,58631.533102642,0
+CRD-B.US,D,20221004,000000,5.24517,5.80928,5.24517,5.71031,12170.905923677,0
+CRD-B.US,D,20221005,000000,5.7301,5.93793,5.7301,5.86866,15266.933798325,0
+CRD-B.US,D,20221006,000000,5.84886,5.84886,5.66083,5.66083,7807.7700350559,0
+CRD-B.US,D,20221007,000000,5.75979,5.75979,5.47279,5.53217,4897.6655053599,0
+CRD-B.US,D,20221010,000000,5.64103,5.64103,5.35403,5.35403,7631.9512197201,0
+CRD-B.US,D,20221011,000000,5.36324,5.36888,5.29466,5.34414,6627.5609757903,0
+CRD-B.US,D,20221012,000000,5.30455,5.443,5.21548,5.37383,5052.2648085,0
+CRD-B.US,D,20221013,000000,5.30455,5.57166,5.25507,5.53217,4122.648083736,0
+CRD-B.US,D,20221014,000000,5.453,5.61075,5.443,5.56186,7942.160278962,0
+CRD-B.US,D,20221017,000000,5.54207,5.64103,5.52228,5.59155,5376.6202092057,0
+CRD-B.US,D,20221018,000000,5.54207,5.64103,5.49259,5.49259,6105.1567945914,0
+CRD-B.US,D,20221019,000000,5.49209,5.51149,5.4431,5.4431,11571.707317388,0
+CRD-B.US,D,20221020,000000,5.39362,5.48358,5.34414,5.36393,10455.15679471,0
+CRD-B.US,D,20221021,000000,5.26497,5.35403,5.25507,5.30455,9313.3449479889,0
+CRD-B.US,D,20221024,000000,5.34414,5.34414,5.24517,5.24517,4894.6341464748,0
+CRD-B.US,D,20221025,000000,5.19569,5.4629,5.19569,5.4629,8252.3693382039,0
+CRD-B.US,D,20221026,000000,5.35403,5.62124,5.35403,5.36393,7655.1916378392,0
+CRD-B.US,D,20221027,000000,5.25507,5.50248,5.25507,5.4629,2007.7700348979,0
+CRD-B.US,D,20221028,000000,5.48269,5.67072,5.48269,5.64103,12611.463414978,0
+CRD-B.US,D,20221031,000000,5.63114,5.63114,5.33424,5.33424,8248.3275263571,0
+CRD-B.US,D,20221101,000000,5.48269,5.49259,5.24517,5.26497,6423.4494775269,0
+CRD-B.US,D,20221102,000000,5.40352,5.40352,5.1561,5.19569,22239.059234055,0
+CRD-B.US,D,20221103,000000,5.26497,5.47279,5.1759,5.4431,9769.0592337156,0
+CRD-B.US,D,20221104,000000,5.34414,5.86866,5.34414,5.86866,3722.5087109028,0
+CRD-B.US,D,20221107,000000,5.92803,5.92803,5.69754,5.77959,4384.3554008163,0
+CRD-B.US,D,20221108,000000,5.77959,5.77959,5.62124,5.74,7632.9616726818,0
+CRD-B.US,D,20221109,000000,5.7499,5.90824,5.59155,5.86866,5193.728223138,0
+CRD-B.US,D,20221110,000000,5.93793,6.23483,5.82907,6.23483,14346.411150217,0
+CRD-B.US,D,20221111,000000,6.28431,6.28431,5.97752,6.11607,9049.6167249852,0
+CRD-B.US,D,20221114,000000,6.12597,6.12597,5.64103,5.78948,12633.693380135,0
+CRD-B.US,D,20221115,000000,5.76969,5.81917,5.69052,5.69052,7008.5017423512,0
+CRD-B.US,D,20221116,000000,5.69052,5.7301,5.59155,5.66083,2160.3484321146,0
+CRD-B.US,D,20221117,000000,5.75979,5.75979,5.65093,5.74,1904.7038328045,0
+CRD-B.US,D,20221118,000000,5.74,5.89,5.74,5.76,3434,0
+CRD-B.US,D,20221121,000000,5.87,5.87,5.77,5.82,3009,0
+CRD-B.US,D,20221122,000000,5.74,5.9158,5.55,5.8,3772,0
+CRD-B.US,D,20221123,000000,5.8,5.99,5.8,5.99,4782,0
+CRD-B.US,D,20221125,000000,5.99,5.99,5.78,5.85,452,0
+CRD-B.US,D,20221128,000000,5.99,5.99,5.75,5.85,11158,0
+CRD-B.US,D,20221129,000000,5.86,5.9196,5.8,5.8,1380,0
+CRD-B.US,D,20221130,000000,5.78,5.8999,5.65,5.86,8834,0
+CRD-B.US,D,20221201,000000,6,6,5.81,5.81,5516,0
+CRD-B.US,D,20221202,000000,5.83,5.9447,5.82,5.9447,3046,0
+CRD-B.US,D,20221205,000000,5.93,5.93,5.5499,5.55,15130,0
+CRD-B.US,D,20221206,000000,5.62,5.81,5.41,5.75,7607,0
+CRD-B.US,D,20221207,000000,5.77,5.9421,5.62,5.72,5202,0
+CRD-B.US,D,20221208,000000,5.61,5.71,5.61,5.67,1032,0
+CRD-B.US,D,20221209,000000,5.67,5.8,5.55,5.55,8900,0
+CRD-B.US,D,20221212,000000,5.63,5.63,5.32,5.39,14853,0
+CRD-B.US,D,20221213,000000,5.4,5.5,5.05,5.05,42805,0
+CRD-B.US,D,20221214,000000,5.11,5.324,5.11,5.2,15023,0
+CRD-B.US,D,20221215,000000,5.15,5.39,5.15,5.17,13374,0
+CRD-B.US,D,20221216,000000,5.27,5.36,5.1826,5.36,13212,0
+CRD-B.US,D,20221219,000000,5.22,5.41,5.15,5.15,24785,0
+CRD-B.US,D,20221220,000000,5.24,5.25,5.11,5.11,10347,0
+CRD-B.US,D,20221221,000000,5.14,5.21,5.06,5.14,11673,0
+CRD-B.US,D,20221222,000000,5.1,5.25,5.05,5.25,8619,0
+CRD-B.US,D,20221223,000000,5.14,5.37,5.14,5.32,2881,0
+CRD-B.US,D,20221227,000000,5.33,5.37,5.25,5.37,1166,0
+CRD-B.US,D,20221228,000000,5.1187,5.35,5.05,5.05,14077,0
+CRD-B.US,D,20221229,000000,5.33,5.33,5.14,5.26,4570,0
+CRD-B.US,D,20221230,000000,5.3,5.34,5.23,5.31,2274,0
+CRD-B.US,D,20230103,000000,5.33,5.33,5.2,5.23,1098,0
+CRD-B.US,D,20230104,000000,5.17,5.42,5.17,5.42,4459,0
+CRD-B.US,D,20230105,000000,5.3,5.32,5.27,5.32,1498,0
+CRD-B.US,D,20230106,000000,5.3473,5.3927,5.32,5.35,1781,0
+CRD-B.US,D,20230109,000000,5.4,5.4,5.31,5.32,1278,0
+CRD-B.US,D,20230110,000000,5.27,5.3612,5.26,5.33,8857,0
+CRD-B.US,D,20230111,000000,5.29,5.69,5.29,5.5,11526,0
+CRD-B.US,D,20230112,000000,5.64,6.11,5.58,6.015,13433,0
+CRD-B.US,D,20230113,000000,5.9492,6.0017,5.88,5.9901,8399,0
+CRD-B.US,D,20230117,000000,5.86,6.0867,5.86,6.025,2420,0
+CRD-B.US,D,20230118,000000,5.93,6,5.92,5.92,1194,0
+CRD-B.US,D,20230119,000000,5.79,5.93,5.79,5.93,1285,0
+CRD-B.US,D,20230120,000000,5.88,6.05,5.88,6.05,3757,0
+CRD-B.US,D,20230123,000000,6.12,6.14,6.03,6.08,1923,0
+CRD-B.US,D,20230124,000000,5.88,6.0093,5.88,5.94,1010,0
+CRD-B.US,D,20230125,000000,5.92,5.96,5.91,5.93,2842,0
+CRD-B.US,D,20230126,000000,6,6.02,5.955,6.02,4642,0
+CRD-B.US,D,20230127,000000,6.02,6.0662,6.02,6.0662,5764,0
+CRD-B.US,D,20230130,000000,6.05,6.13,6.03,6.1,2184,0
+CRD-B.US,D,20230131,000000,5.99,6.14,5.85,6.14,4824,0
+CRD-B.US,D,20230201,000000,6.24,6.24,6.06,6.08,5174,0
+CRD-B.US,D,20230202,000000,5.9505,6.0801,5.9505,6.07,6732,0
+CRD-B.US,D,20230203,000000,6.2291,6.2291,5.92,5.92,6239,0
+CRD-B.US,D,20230206,000000,5.95,5.98,5.95,5.98,478,0
+CRD-B.US,D,20230207,000000,5.95,6.082,5.95,5.95,1929,0
+CRD-B.US,D,20230208,000000,5.9,5.95,5.8,5.9499,1729,0
+CRD-B.US,D,20230209,000000,5.91,5.96,5.91,5.96,1670,0
+CRD-B.US,D,20230210,000000,5.9637,5.98,5.9,5.98,1872,0
+CRD-B.US,D,20230213,000000,5.91,6.07,5.73,5.7999,9142,0
+CRD-B.US,D,20230215,000000,5.7534,5.9258,5.7,5.7,3292,0
+CRD-B.US,D,20230216,000000,5.74,5.74,5.7,5.7,1021,0
+CRD-B.US,D,20230217,000000,5.67,5.83,5.67,5.83,1683,0
+CRD-B.US,D,20230221,000000,5.94,5.9899,5.76,5.76,3020,0
+CRD-B.US,D,20230222,000000,5.82,5.82,5.6,5.6,1998,0
+CRD-B.US,D,20230223,000000,5.62,5.8801,5.62,5.67,2464,0
+CRD-B.US,D,20230224,000000,5.64,5.64,5.6,5.6,8821,0
+CRD-B.US,D,20230227,000000,5.73,5.73,5.6,5.6101,2343,0
+CRD-B.US,D,20230228,000000,5.6,5.6299,5.52,5.52,18240,0
+CRD-B.US,D,20230301,000000,5.5427,5.5427,5.51,5.51,14208,0
+CRD-B.US,D,20230302,000000,5.53,5.6,5.45,5.45,3624,0
+CRD-B.US,D,20230303,000000,5.47,5.4701,5.44,5.47,2226,0
+CRD-B.US,D,20230306,000000,5.43,5.55,5.39,5.43,4702,0
+CRD-B.US,D,20230307,000000,5.6901,6.1,5.6901,6,18589,0
+CRD-B.US,D,20230308,000000,6.15,6.36,6.15,6.36,6998,0
+CRD-B.US,D,20230309,000000,6.42,6.62,6.4,6.62,4018,0
+CRD-B.US,D,20230310,000000,6.63,6.641,6.49,6.5,2517,0
+CRD-B.US,D,20230313,000000,6.5,6.86,6.5,6.76,19859,0
+CRD-B.US,D,20230314,000000,6.95,7.08,6.8954,6.9,10838,0
+CRD-B.US,D,20230315,000000,7.25,7.25,6.65,6.65,7580,0
+CRD-B.US,D,20230316,000000,6.81,6.85,6.7156,6.85,3665,0
+CRD-B.US,D,20230317,000000,6.92,7.06,6.89,6.96,12121,0
+CRD-B.US,D,20230320,000000,7.35,7.35,6.9,6.91,13133,0
+CRD-B.US,D,20230321,000000,7.06,7.36,6.92,7.06,18589,0
+CRD-B.US,D,20230322,000000,7.01,7.3,7.01,7.135,4789,0
+CRD-B.US,D,20230323,000000,7.36,7.36,6.89,6.97,6730,0
+CRD-B.US,D,20230324,000000,7.03,7.33,6.98,7.3043,6554,0
+CRD-B.US,D,20230327,000000,7.36,8.105,7.36,8,60202,0
+CRD-B.US,D,20230328,000000,8,8.1936,7.88,7.94,69928,0
+CRD-B.US,D,20230329,000000,7.93,7.93,7.64,7.76,29067,0
+CRD-B.US,D,20230330,000000,7.7,7.75,7.61,7.61,2589,0
+CRD-B.US,D,20230331,000000,7.69,7.69,7.65,7.67,3903,0
+CRD-B.US,D,20230403,000000,7.8,8.6,7.78,8.58,19393,0
+CRD-B.US,D,20230404,000000,8.99,9,8.2,8.2,14371,0
+CRD-B.US,D,20230405,000000,7.95,8.4228,7.95,8.42,13446,0
+CRD-B.US,D,20230406,000000,8.42,8.52,8.34,8.43,12651,0
+CRD-B.US,D,20230410,000000,8.3,8.4799,8.2799,8.2799,4576,0
+CRD-B.US,D,20230411,000000,8.18,8.27,8.02,8.03,4345,0
+CRD-B.US,D,20230412,000000,8.1,8.1,7.888,8,6494,0
+CRD-B.US,D,20230413,000000,7.71,8.19,7.71,8.06,9692,0
+CRD-B.US,D,20230414,000000,8.15,8.2999,7.91,8.12,3508,0
+CRD-B.US,D,20230417,000000,8.25,8.4,7.91,8.295,7817,0
+CRD-B.US,D,20230418,000000,8.2,8.31,8.1855,8.21,28319,0
+CRD-B.US,D,20230419,000000,8.33,8.35,8.09,8.09,16554,0
+CRD-B.US,D,20230420,000000,8.195,8.49,8.12,8.18,14781,0
+CRD-B.US,D,20230421,000000,8.2401,8.2401,8.08,8.21,3973,0
+CRD-B.US,D,20230424,000000,8.17,8.49,8.14,8.14,11674,0
+CRD-B.US,D,20230425,000000,8.05,8.44,8.05,8.42,18355,0
+CRD-B.US,D,20230426,000000,8.32,8.4,8.02,8.09,8327,0
+CRD-B.US,D,20230427,000000,8.04,8.26,8.03,8.12,3561,0
+CRD-B.US,D,20230428,000000,8.24,8.24,8.04,8.15,4910,0
+CRD-B.US,D,20230501,000000,8.08,8.37,8.06,8.08,7047,0
+CRD-B.US,D,20230502,000000,8.01,8.235,8.01,8.12,4822,0
+CRD-B.US,D,20230503,000000,8.02,8.355,8.02,8.05,5590,0
+CRD-B.US,D,20230504,000000,7.98,8.185,7.98,8.02,4781,0
+CRD-B.US,D,20230505,000000,8.2,8.25,7.96,8.04,11602,0
+CRD-B.US,D,20230508,000000,7.94,8.4899,7.94,8.48,25706,0
+CRD-B.US,D,20230509,000000,8.5,8.57,8.26,8.56,45781,0
+CRD-B.US,D,20230510,000000,8.54,8.59,8.28,8.28,5216,0
+CRD-B.US,D,20230511,000000,8.36,8.49,8.26,8.49,8743,0
+CRD-B.US,D,20230512,000000,8.6,8.7499,8.4238,8.7,23032,0
+CRD-B.US,D,20230515,000000,8.75,8.75,8.48,8.585,15255,0
+CRD-B.US,D,20230516,000000,8.7,8.7,8,8.24,9816,0
+CRD-B.US,D,20230517,000000,8.3,8.515,8.25,8.4,14513,0
+CRD-B.US,D,20230518,000000,8.48,8.48,8.15,8.15,7581,0
+CRD-B.US,D,20230519,000000,7.95,8.425,7.95,8.33,37504,0
+CRD-B.US,D,20230522,000000,8.24,8.5146,8.24,8.25,10012,0
+CRD-B.US,D,20230523,000000,8.39,8.56,7.81,8.48,14982,0
+CRD-B.US,D,20230524,000000,8.4383,8.55,8.38,8.44,4481,0
+CRD-B.US,D,20230525,000000,8.41,8.68,8.15,8.58,14985,0
+CRD-B.US,D,20230526,000000,8.51,8.78,8.51,8.65,6903,0
+CRD-B.US,D,20230530,000000,8.52,8.78,8.52,8.75,13014,0
+CRD-B.US,D,20230531,000000,8.84,8.87,8.58,8.84,8051,0
+CRD-B.US,D,20230601,000000,8.88,8.88,8.66,8.83,6632,0
+CRD-B.US,D,20230602,000000,8.84,9.2245,8.826,9,21783,0
+CRD-B.US,D,20230605,000000,9,9,8.9,8.9,42818,0
+CRD-B.US,D,20230606,000000,9,9,8.88,9,5941,0
+CRD-B.US,D,20230607,000000,9,9.07,8.98,9.05,6339,0
+CRD-B.US,D,20230608,000000,9.42,9.42,8.74,8.9,22046,0
+CRD-B.US,D,20230609,000000,8.87,9.0028,8.71,8.71,10767,0
+CRD-B.US,D,20230612,000000,8.34,8.64,7.51,8.63,42266,0
+CRD-B.US,D,20230613,000000,8.51,8.73,8.3021,8.65,17637,0
+CRD-B.US,D,20230614,000000,8.76,8.76,8.6,8.65,10413,0
+CRD-B.US,D,20230615,000000,8.65,8.76,8.61,8.76,9185,0
+CRD-B.US,D,20230616,000000,8.8,9.39,8.53,8.53,64598,0
+CRD-B.US,D,20230620,000000,8.5,9.36,8.5,9.25,24628,0
+CRD-B.US,D,20230621,000000,9.37,9.4,9.13,9.34,28032,0
+CRD-B.US,D,20230622,000000,9.35,9.3713,8.84,8.96,15112,0
+CRD-B.US,D,20230623,000000,9.05,9.05,8.64,8.81,18233,0
+CRD-B.US,D,20230626,000000,9.07,9.07,8.85,8.93,9547,0
+CRD-B.US,D,20230627,000000,8.95,9.24,8.95,8.96,13259,0
+CRD-B.US,D,20230628,000000,8.86,9.12,8.84,8.84,7417,0
+CRD-B.US,D,20230629,000000,8.8,9.37,8.8,9.22,21854,0
+CRD-B.US,D,20230630,000000,9.11,9.47,9.11,9.39,10133,0
+CRD-B.US,D,20230703,000000,9.39,9.48,9.27,9.4,13889,0
+CRD-B.US,D,20230705,000000,9.31,9.31,8.91,8.91,16081,0
+CRD-B.US,D,20230706,000000,8.85,8.85,8.58,8.77,5476,0
+CRD-B.US,D,20230707,000000,8.66,8.88,8.66,8.75,4809,0
+CRD-B.US,D,20230710,000000,8.75,8.898,8.52,8.67,10534,0
+CRD-B.US,D,20230711,000000,8.64,8.995,8.64,8.67,11813,0
+CRD-B.US,D,20230712,000000,8.91,8.95,8.52,8.59,3582,0
+CRD-B.US,D,20230713,000000,8.54,8.74,8.54,8.62,5565,0
+CRD-B.US,D,20230714,000000,8.562,8.5627,8.32,8.32,9840,0
+CRD-B.US,D,20230717,000000,8.38,8.4975,8.26,8.46,8500,0
+CRD-B.US,D,20230718,000000,8.64,8.91,8.57,8.75,2654,0
+CRD-B.US,D,20230719,000000,8.61,8.61,8.31,8.31,1956,0
+CRD-B.US,D,20230720,000000,8.37,8.71,8.31,8.71,2970,0
+CRD-B.US,D,20230721,000000,8.56,8.6302,8.38,8.38,2582,0
+CRD-B.US,D,20230724,000000,8.38,8.59,8.32,8.32,6622,0
+CRD-B.US,D,20230725,000000,8.4,8.56,8.35,8.35,1236,0
+CRD-B.US,D,20230726,000000,8.45,8.45,8.43,8.43,1086,0
+CRD-B.US,D,20230727,000000,8.5,8.5,7.91,7.91,27317,0
+CRD-B.US,D,20230728,000000,7.91,7.9874,7.65,7.78,11351,0
+CRD-B.US,D,20230731,000000,7.77,8.32,7.77,8.31,4389,0
+CRD-B.US,D,20230801,000000,8.45,8.5,8,8.5,9630,0
+CRD-B.US,D,20230802,000000,8.41,8.53,8.39,8.53,1505,0
+CRD-B.US,D,20230803,000000,8.44,8.71,8.42,8.53,1900,0
+CRD-B.US,D,20230804,000000,8.67,8.67,8.48,8.48,3984,0
+CRD-B.US,D,20230807,000000,8.48,8.52,8.36,8.36,9588,0
+CRD-B.US,D,20230808,000000,8.3,8.35,8.26,8.26,3995,0
+CRD-B.US,D,20230809,000000,8.45,8.6399,8.45,8.54,30354,0
+CRD-B.US,D,20230810,000000,8.71,8.74,8.57,8.66,1466,0
+CRD-B.US,D,20230811,000000,8.73,8.73,8.54,8.65,8236,0
+CRD-B.US,D,20230814,000000,8.7,8.7,8.51,8.51,9697,0
+CRD-B.US,D,20230815,000000,8.42,8.72,8.42,8.63,2757,0
+CRD-B.US,D,20230816,000000,8.35,8.66,8.35,8.5793,21254,0
+CRD-B.US,D,20230817,000000,8.575,8.58,8.48,8.48,2655,0
+CRD-B.US,D,20230818,000000,8.58,8.66,8.51,8.53,6210,0
+CRD-B.US,D,20230821,000000,8.58,8.67,8.58,8.6,1694,0
+CRD-B.US,D,20230822,000000,8.635,8.68,8.54,8.6,1991,0
+CRD-B.US,D,20230823,000000,8.66,8.665,8.6,8.6,2120,0
+CRD-B.US,D,20230824,000000,8.73,8.78,8.6126,8.78,8207,0
+CRD-B.US,D,20230825,000000,8.73,8.99,8.6662,8.98,9178,0
+CRD-B.US,D,20230828,000000,8.98,9.215,8.98,9.16,2627,0
+CRD-B.US,D,20230829,000000,9.06,9.24,9.03,9.24,782,0
+CRD-B.US,D,20230830,000000,9.41,9.9199,9.41,9.79,29867,0
+CRD-B.US,D,20230831,000000,9.92,10.1,9.81,9.83,32439,0
+CRD-B.US,D,20230901,000000,9.95,9.95,9.62,9.62,14472,0
+CRD-B.US,D,20230905,000000,9.85,9.85,9.52,9.56,34003,0
+CRD-B.US,D,20230906,000000,9.67,9.765,9.48,9.72,13081,0
+CRD-B.US,D,20230907,000000,9.88,9.88,9.63,9.63,9597,0
+CRD-B.US,D,20230908,000000,9.54,9.7807,9.54,9.58,6613,0
+CRD-B.US,D,20230911,000000,9.69,9.69,9.13,9.13,21775,0
+CRD-B.US,D,20230912,000000,9.4341,9.4341,9.11,9.11,9686,0
+CRD-B.US,D,20230913,000000,9.1804,9.425,9.18,9.18,10654,0
+CRD-B.US,D,20230914,000000,9.67,9.67,9.43,9.5,10830,0
+CRD-B.US,D,20230915,000000,9.94,9.94,9.2,9.32,33570,0
+CRD-B.US,D,20230918,000000,9.4,9.48,9.13,9.35,7507,0
+CRD-B.US,D,20230919,000000,9.45,9.45,9.18,9.18,11379,0
+CRD-B.US,D,20230920,000000,9.25,9.33,9.01,9.01,19999,0
+CRD-B.US,D,20230921,000000,9.14,9.38,8.98,9.08,24300,0
+CRD-B.US,D,20230922,000000,9.12,9.29,8.96,8.96,33456,0
+CRD-B.US,D,20230925,000000,8.8,9.0385,8.8,8.85,10667,0
+CRD-B.US,D,20230926,000000,9.01,9.01,8.8,8.85,20252,0
+CRD-B.US,D,20230927,000000,8.78,8.89,8.78,8.78,18065,0
+CRD-B.US,D,20230928,000000,8.9,8.925,8.61,8.61,14602,0
+CRD-B.US,D,20230929,000000,8.58,8.7,8.565,8.57,20287,0
+CRD-B.US,D,20231002,000000,8.55,8.66,8.28,8.43,38076,0
+CRD-B.US,D,20231003,000000,8.54,8.74,8.43,8.4304,30876,0
+CRD-B.US,D,20231004,000000,8.33,8.58,8.33,8.42,26854,0
+CRD-B.US,D,20231005,000000,8.34,8.5083,8.28,8.28,12337,0
+CRD-B.US,D,20231006,000000,8.31,8.44,8.27,8.32,68487,0
+CRD-B.US,D,20231009,000000,8.31,8.53,8.31,8.39,16770,0
+CRD-B.US,D,20231010,000000,8.3,8.6127,8.26,8.26,12700,0
+CRD-B.US,D,20231011,000000,8.29,8.58,8.27,8.27,13019,0
+CRD-B.US,D,20231012,000000,8.28,8.325,8.16,8.2,19803,0
+CRD-B.US,D,20231013,000000,8.36,8.4,8.17,8.17,9875,0
+CRD-B.US,D,20231016,000000,8.25,8.25,8.18,8.18,23614,0
+CRD-B.US,D,20231017,000000,8.3,8.345,8.16,8.16,35120,0
+CRD-B.US,D,20231018,000000,8.13,8.2299,8.13,8.2,6330,0
+CRD-B.US,D,20231019,000000,8.16,8.25,8.16,8.16,13573,0
+CRD-B.US,D,20231020,000000,8.14,8.14,8.05,8.05,16854,0
+CRD-B.US,D,20231023,000000,8.04,8.1,7.94,7.94,13101,0
+CRD-B.US,D,20231024,000000,7.95,8.12,7.95,7.95,25459,0
+CRD-B.US,D,20231025,000000,7.99,8.2,7.96,8,24840,0
+CRD-B.US,D,20231026,000000,8.04,8.04,7.97,8.04,17044,0
+CRD-B.US,D,20231027,000000,8.035,8.065,7.96,8,17107,0
+CRD-B.US,D,20231030,000000,8.04,8.24,8.04,8.2,12337,0
+CRD-B.US,D,20231031,000000,8.14,8.2,8.14,8.17,7223,0
+CRD-B.US,D,20231101,000000,8.25,8.32,8.23,8.23,3380,0
+CRD-B.US,D,20231102,000000,8.24,8.27,8.18,8.27,20669,0
+CRD-B.US,D,20231103,000000,8.238,8.55,8.238,8.44,3515,0
+CRD-B.US,D,20231106,000000,8.42,8.51,8.41,8.49,5174,0
+CRD-B.US,D,20231107,000000,8.47,9.13,8.47,8.88,11748,0
+CRD-B.US,D,20231108,000000,9.06,9.06,8.58,8.65,14580,0
+CRD-B.US,D,20231109,000000,8.75,9.24,8.75,9.24,18737,0
+CRD-B.US,D,20231110,000000,9.29,9.54,9.04,9.33,16314,0
+CRD-B.US,D,20231113,000000,9.3,9.4854,8.52,9.25,18232,0
+CRD-B.US,D,20231114,000000,9.21,9.7,9.21,9.55,8006,0
+CRD-B.US,D,20231115,000000,9.65,9.65,9.08,9.17,14448,0
+CRD-B.US,D,20231116,000000,9.37,9.37,9.17,9.299,8671,0
+CRD-B.US,D,20231117,000000,9.24,9.5,9.24,9.46,31280,0
+CRD-B.US,D,20231120,000000,9.5,9.9,9.44,9.86,58889,0
+CRD-B.US,D,20231121,000000,9.95,10.1,9.59,9.64,63108,0
+CRD-B.US,D,20231122,000000,9.7,10.1599,9.7,10.0871,41365,0
+CRD-B.US,D,20231124,000000,10.26,10.6599,10.165,10.35,25845,0
+CRD-B.US,D,20231127,000000,10.35,10.575,9.63,10.24,15740,0
+CRD-B.US,D,20231128,000000,10.3,10.62,9.85,9.85,45498,0
+CRD-B.US,D,20231129,000000,10.07,10.5,9.87,10.15,35253,0
+CRD-B.US,D,20231130,000000,10.25,10.42,10.23,10.3,18399,0
+CRD-B.US,D,20231201,000000,10.2,10.46,10.13,10.4,30377,0
+CRD-B.US,D,20231204,000000,10.16,10.66,10.16,10.61,41164,0
+CRD-B.US,D,20231205,000000,10.61,10.72,10.3301,10.58,35451,0
+CRD-B.US,D,20231206,000000,10.65,10.8,10.184,10.76,27019,0
+CRD-B.US,D,20231207,000000,10.81,10.9,10.5859,10.5885,18645,0
+CRD-B.US,D,20231208,000000,10.51,10.6,10.25,10.26,24478,0
+CRD-B.US,D,20231211,000000,10.38,10.84,10.38,10.77,46372,0
+CRD-B.US,D,20231212,000000,10.82,10.82,10.6,10.6,22685,0
+CRD-B.US,D,20231213,000000,10.56,10.91,10.56,10.6,34946,0
+CRD-B.US,D,20231214,000000,10.63,11.1001,10.63,10.87,54025,0
+CRD-B.US,D,20231215,000000,10.93,11.15,10.72,11.15,34123,0
+CRD-B.US,D,20231218,000000,11.1475,11.25,11,11.19,22492,0
+CRD-B.US,D,20231219,000000,11.13,11.55,11.13,11.53,44899,0
+CRD-B.US,D,20231220,000000,11.58,11.58,11.0101,11.25,23180,0
+CRD-B.US,D,20231221,000000,11.37,12.04,11.31,11.92,63623,0
+CRD-B.US,D,20231222,000000,11.8819,11.92,11.6,11.87,51481,0
+CRD-B.US,D,20231226,000000,11.74,12.177,11.72,12.07,27293,0
+CRD-B.US,D,20231227,000000,12.11,12.16,11.878,12.07,15439,0
+CRD-B.US,D,20231228,000000,12.19,12.19,11.79,12.08,16540,0
+CRD-B.US,D,20231229,000000,12.1,13.27,11.86,13.08,75681,0
+CRD-B.US,D,20240102,000000,13.51,13.51,12.43,12.63,39092,0
+CRD-B.US,D,20240103,000000,12.7,12.91,12.38,12.59,15948,0
+CRD-B.US,D,20240104,000000,12.7,12.8887,12.48,12.5,26964,0
+CRD-B.US,D,20240105,000000,12.61,12.64,12.02,12.1,24067,0
+CRD-B.US,D,20240108,000000,12.42,12.72,11.99,12.32,42388,0
+CRD-B.US,D,20240109,000000,12.14,12.38,12,12.08,31276,0
+CRD-B.US,D,20240110,000000,12.34,12.34,11.87,12.05,18325,0
+CRD-B.US,D,20240111,000000,12.01,12.2,11.85,11.87,7074,0
+CRD-B.US,D,20240112,000000,12.05,12.1799,11.72,12.05,33831,0
+CRD-B.US,D,20240116,000000,11,12.2,10.7129,12.2,20497,0
+CRD-B.US,D,20240117,000000,11.98,12.4,11.91,12.31,24019,0
+CRD-B.US,D,20240118,000000,12.15,12.22,11.9988,12.15,11890,0
+CRD-B.US,D,20240119,000000,12.01,12.27,11.92,12.14,13955,0
+CRD-B.US,D,20240122,000000,12.15,12.3999,12.13,12.24,14850,0
+CRD-B.US,D,20240123,000000,12.41,12.41,12.26,12.26,9652,0
+CRD-B.US,D,20240124,000000,12.25,12.3,11.96,12.17,6179,0
+CRD-B.US,D,20240125,000000,12.08,12.24,11.94,11.94,8890,0
+CRD-B.US,D,20240126,000000,11.87,12.25,11.87,12.25,9768,0
+CRD-B.US,D,20240129,000000,12.12,12.17,11.98,12.16,10718,0
+CRD-B.US,D,20240130,000000,12.1,12.25,11.99,12.12,6589,0
+CRD-B.US,D,20240131,000000,12.14,12.14,11.58,11.78,6745,0
+CRD-B.US,D,20240201,000000,11.7828,12.2,11.6501,12.11,17119,0
+CRD-B.US,D,20240202,000000,11.99,12.25,11.97,12.24,8120,0
+CRD-B.US,D,20240205,000000,12.28,12.32,11.32,11.45,14037,0
+CRD-B.US,D,20240206,000000,11.5,11.8,11.36,11.8,16052,0
+CRD-B.US,D,20240207,000000,11.86,11.86,11.58,11.79,8322,0
+CRD-B.US,D,20240208,000000,11.88,12.06,11.77,12.06,3458,0
+CRD-B.US,D,20240209,000000,12.14,12.35,12.14,12.31,31156,0
+CRD-B.US,D,20240212,000000,12.13,12.26,11.83,11.93,12028,0
+CRD-B.US,D,20240213,000000,12.36,12.69,12.14,12.54,18683,0
+CRD-B.US,D,20240214,000000,12.99,12.99,12.4,12.65,9646,0
+CRD-B.US,D,20240215,000000,12.74,12.74,12.3902,12.55,10795,0
+CRD-B.US,D,20240216,000000,12.63,12.71,12.5,12.66,6968,0
+CRD-B.US,D,20240220,000000,12.3,12.445,12.2,12.29,10167,0
+CRD-B.US,D,20240221,000000,12.39,12.39,11.99,12.09,5437,0
+CRD-B.US,D,20240222,000000,11.97,12.06,11.97,12.05,6225,0
+CRD-B.US,D,20240223,000000,12.13,12.13,11.88,12.03,6895,0
+CRD-B.US,D,20240226,000000,11.97,12.7,11.97,12.4731,21255,0
+CRD-B.US,D,20240227,000000,12.45,12.46,11.47,11.55,7923,0
+CRD-B.US,D,20240228,000000,11.67,11.68,11.24,11.24,14624,0
+CRD-B.US,D,20240229,000000,11.17,11.4299,10.9889,10.99,4177,0
+CRD-B.US,D,20240301,000000,11.44,11.62,11.18,11.31,15359,0
+CRD-B.US,D,20240304,000000,11.22,12,11.22,11.68,5459,0
+CRD-B.US,D,20240305,000000,9,9.85,8.2419,9.06,104839,0
+CRD-B.US,D,20240306,000000,9.05,9.51,8.34,8.44,38315,0
+CRD-B.US,D,20240307,000000,8.36,8.55,8.1,8.1,38761,0
+CRD-B.US,D,20240308,000000,8.17,8.36,7.92,8,32676,0
+CRD-B.US,D,20240311,000000,7.99,7.99,7.54,7.78,21225,0
+CRD-B.US,D,20240312,000000,7.65,8.1299,7.56,7.93,15145,0
+CRD-B.US,D,20240313,000000,7.84,8.217,7.7832,7.81,12570,0
+CRD-B.US,D,20240314,000000,7.96,8.35,7.96,8.35,11721,0
+CRD-B.US,D,20240315,000000,8.31,8.5,7.37,7.61,121765,0
+CRD-B.US,D,20240318,000000,7.87,8.33,7.85,8.04,45577,0
+CRD-B.US,D,20240319,000000,7.94,8.5499,7.94,8.23,54284,0
+CRD-B.US,D,20240320,000000,8.2,9.1099,8.2,8.72,42367,0
+CRD-B.US,D,20240321,000000,8.68,8.75,8.5,8.6,26555,0
+CRD-B.US,D,20240322,000000,8.4431,8.83,8.42,8.83,34543,0
+CRD-B.US,D,20240325,000000,8.69,8.81,8.42,8.62,64276,0
+CRD-B.US,D,20240326,000000,8.53,9.2399,8.53,9.04,33034,0
+CRD-B.US,D,20240327,000000,8.9,9.54,8.9,9.15,33461,0
+CRD-B.US,D,20240328,000000,9.06,9.31,9.06,9.07,8665,0
+CRD-B.US,D,20240401,000000,8.5,9.1,8.5,8.74,14978,0
+CRD-B.US,D,20240402,000000,8.75,8.92,8.49,8.65,31974,0
+CRD-B.US,D,20240403,000000,8.6399,8.876,8.5165,8.81,15323,0
+CRD-B.US,D,20240404,000000,8.91,9.17,8.63,8.86,22342,0
+CRD-B.US,D,20240405,000000,8.86,9.01,8.63,8.96,40304,0
+CRD-B.US,D,20240408,000000,9.08,9.2,8.66,8.66,12660,0
+CRD-B.US,D,20240409,000000,8.87,9.34,8.87,9.2,25076,0
+CRD-B.US,D,20240410,000000,9.16,9.84,9.14,9.84,30746,0
+CRD-B.US,D,20240411,000000,9.96,9.96,9.4,9.66,39480,0
+CRD-B.US,D,20240412,000000,9.68,9.7199,9.17,9.7,15509,0
+CRD-B.US,D,20240415,000000,9.57,9.97,9.49,9.49,13774,0
+CRD-B.US,D,20240416,000000,9.4029,9.77,9.4029,9.74,12089,0
+CRD-B.US,D,20240417,000000,9.72,9.7399,9.4301,9.45,8749,0
+CRD-B.US,D,20240418,000000,9.6,9.94,9.595,9.87,18463,0
+CRD-B.US,D,20240419,000000,9.7,9.82,9.6701,9.78,7729,0
+CRD-B.US,D,20240422,000000,9.65,9.8699,9.63,9.63,9321,0
+CRD-B.US,D,20240423,000000,9.79,9.81,9.52,9.66,4671,0
+CRD-B.US,D,20240424,000000,9.63,9.7499,9.5,9.69,10933,0
+CRD-B.US,D,20240425,000000,9.51,9.57,9.42,9.57,6506,0
+CRD-B.US,D,20240426,000000,9.44,9.72,9.3501,9.72,2893,0
+CRD-B.US,D,20240429,000000,9.61,9.8659,9.2,9.23,10846,0
+CRD-B.US,D,20240430,000000,9.05,9.25,9.05,9.25,10022,0
+CRD-B.US,D,20240501,000000,9.425,9.5891,9.425,9.49,4348,0
+CRD-B.US,D,20240502,000000,9.6,10.03,9.57,9.77,11416,0
+CRD-B.US,D,20240503,000000,9.7,9.7,9,9.34,10987,0
+CRD-B.US,D,20240506,000000,8.71,9.254,8.71,8.95,12198,0
+CRD-B.US,D,20240507,000000,9.11,9.1992,8.9,8.9,10079,0
+CRD-B.US,D,20240508,000000,8.75,9.14,8.685,8.99,8799,0
+CRD-B.US,D,20240509,000000,8.88,9.43,8.88,9.39,8017,0
+CRD-B.US,D,20240510,000000,9.1613,9.3064,9.1,9.22,5634,0
+CRD-B.US,D,20240513,000000,9.12,9.15,8.73,8.75,11033,0
+CRD-B.US,D,20240514,000000,8.61,8.9448,8.61,8.85,9508,0
+CRD-B.US,D,20240515,000000,8.89,9.28,8.84,9.28,13266,0
+CRD-B.US,D,20240516,000000,9.2,9.32,9.2,9.32,27168,0
+CRD-B.US,D,20240517,000000,9.21,9.4,9.19,9.4,8261,0
+CRD-B.US,D,20240520,000000,9.27,9.31,9.2175,9.24,6858,0
+CRD-B.US,D,20240521,000000,9.2407,9.39,9.11,9.24,13059,0
+CRD-B.US,D,20240522,000000,9.18,9.24,9.04,9.24,3747,0
+CRD-B.US,D,20240523,000000,9.04,9.27,8.92,9.26,9949,0
+CRD-B.US,D,20240524,000000,9.1705,9.58,9.1705,9.58,10202,0
+CRD-B.US,D,20240528,000000,9.46,9.48,8.7356,8.76,23898,0
+CRD-B.US,D,20240529,000000,8.86,8.8663,8.6113,8.74,16213,0
+CRD-B.US,D,20240530,000000,8.72,9.0899,8.72,8.72,13153,0
+CRD-B.US,D,20240531,000000,8.69,8.705,8.55,8.58,15823,0
+CRD-B.US,D,20240603,000000,8.73,8.73,8.5242,8.6,3832,0
+CRD-B.US,D,20240604,000000,8.5,8.98,8.45,8.69,6322,0
+CRD-B.US,D,20240605,000000,8.55,8.695,8.51,8.52,9909,0
+CRD-B.US,D,20240606,000000,8.65,8.77,8.58,8.7,4127,0
+CRD-B.US,D,20240607,000000,8.83,8.9999,8.73,8.73,6715,0
+CRD-B.US,D,20240610,000000,8.7036,8.9271,8.66,8.66,5519,0
+CRD-B.US,D,20240611,000000,8.61,8.8798,8.5,8.8,4882,0
+CRD-B.US,D,20240612,000000,8.72,8.9697,8.67,8.67,5611,0
+CRD-B.US,D,20240613,000000,8.65,8.65,8.4,8.46,13594,0
+CRD-B.US,D,20240614,000000,8.41,8.6358,8.37,8.4,5698,0
+CRD-B.US,D,20240617,000000,8.54,8.66,8.355,8.51,7785,0
+CRD-B.US,D,20240618,000000,8.47,8.77,8.46,8.52,11654,0
+CRD-B.US,D,20240620,000000,8.49,8.8,8.49,8.7,6841,0
+CRD-B.US,D,20240621,000000,8.9,8.96,8.72,8.79,7054,0
+CRD-B.US,D,20240624,000000,8.6701,8.98,8.58,8.58,8766,0
+CRD-B.US,D,20240625,000000,8.55,8.68,8.3,8.3,5982,0
+CRD-B.US,D,20240626,000000,8.42,8.42,8.23,8.32,3949,0
+CRD-B.US,D,20240627,000000,8.19,8.3796,8.01,8.31,7106,0
+CRD-B.US,D,20240628,000000,8.18,8.65,8.01,8.01,16445,0
+CRD-B.US,D,20240701,000000,8.57,8.65,8.3,8.3,3619,0
+CRD-B.US,D,20240702,000000,8.23,8.4395,8.21,8.21,2423,0
+CRD-B.US,D,20240703,000000,8.16,8.5699,8.16,8.19,5569,0
+CRD-B.US,D,20240705,000000,8.01,8.54,8.01,8.22,4863,0
+CRD-B.US,D,20240708,000000,8.15,8.43,8.15,8.25,2357,0
+CRD-B.US,D,20240709,000000,8.22,8.48,8.18,8.18,6961,0
+CRD-B.US,D,20240710,000000,8.14,8.3213,8.04,8.04,16460,0
+CRD-B.US,D,20240711,000000,8.01,8.54,8.01,8.44,20071,0
+CRD-B.US,D,20240712,000000,8.6799,8.6799,8.28,8.45,6565,0
+CRD-B.US,D,20240715,000000,8.49,8.66,8.31,8.31,11523,0
+CRD-B.US,D,20240716,000000,8.47,8.71,8.4,8.45,24136,0
+CRD-B.US,D,20240717,000000,8.33,8.68,8.33,8.6,47567,0
+CRD-B.US,D,20240718,000000,8.59,8.5999,8.5,8.53,34682,0
+CRD-B.US,D,20240719,000000,8.42,8.4789,8.41,8.45,6446,0
+CRD-B.US,D,20240722,000000,8.29,8.3899,8.26,8.31,33316,0
+CRD-B.US,D,20240723,000000,8.45,9,8.45,8.83,18689,0
+CRD-B.US,D,20240724,000000,8.78,9.1,8.78,8.9,17855,0
+CRD-B.US,D,20240725,000000,9.15,9.34,9.1,9.13,8760,0
+CRD-B.US,D,20240726,000000,9.25,9.42,9.25,9.3,6747,0
+CRD-B.US,D,20240729,000000,9.21,9.27,8.9,8.9,10872,0
+CRD-B.US,D,20240730,000000,9.098,9.29,9.03,9.05,13210,0
+CRD-B.US,D,20240731,000000,8.93,9.42,8.93,9.21,13977,0
+CRD-B.US,D,20240801,000000,9.32,9.39,8.85,8.99,11096,0
+CRD-B.US,D,20240802,000000,8.92,9,8.8,8.8,16626,0
+CRD-B.US,D,20240805,000000,8.71,8.76,8.29,8.48,17929,0
+CRD-B.US,D,20240806,000000,8.86,9.15,8.5287,8.97,19906,0
+CRD-B.US,D,20240807,000000,9.1,9.2499,8.86,8.86,26166,0
+CRD-B.US,D,20240808,000000,9.06,9.06,8.75,8.75,11897,0
+CRD-B.US,D,20240809,000000,8.83,8.91,8.8012,8.8012,5683,0
+CRD-B.US,D,20240812,000000,8.85,10.0899,8.59,9.23,56171,0
+CRD-B.US,D,20240813,000000,9.31,9.63,9.215,9.5381,13300,0
+CRD-B.US,D,20240814,000000,9.64,10,9.53,9.67,15556,0
+CRD-B.US,D,20240815,000000,9.6,10.255,9.59,9.95,20065,0
+CRD-B.US,D,20240816,000000,9.95,10.26,9.84,9.91,14770,0
+CRD-B.US,D,20240819,000000,10.01,10.1199,9.975,10.05,16298,0
+CRD-B.US,D,20240820,000000,9.9999,10.18,9.9,9.95,9626,0
+CRD-B.US,D,20240821,000000,9.921,10.12,9.921,10.06,10478,0
+CRD-B.US,D,20240822,000000,10.1,10.14,10.02,10.1151,8803,0
+CRD-B.US,D,20240823,000000,10.2,10.53,10.0703,10.48,8171,0
+CRD-B.US,D,20240826,000000,10.63,11.31,10.63,10.87,39885,0
+CRD-B.US,D,20240827,000000,10.89,11.15,10.7242,11.01,28325,0
+CRD-B.US,D,20240828,000000,10.835,11.4,10.82,11.22,41481,0
+CRD-B.US,D,20240829,000000,11.36,11.52,11.0209,11.25,46780,0
+CRD-B.US,D,20240830,000000,11.32,11.32,10.63,11.02,34008,0
+CRD-B.US,D,20240903,000000,10.91,10.9599,10.7085,10.78,9839,0
+CRD-B.US,D,20240904,000000,10.555,10.69,10.3,10.41,19711,0
+CRD-B.US,D,20240905,000000,10.46,10.54,10.3401,10.5,16808,0
+CRD-B.US,D,20240906,000000,10.54,10.555,9.98,10.12,37165,0
+CRD-B.US,D,20240909,000000,9.95,10.25,9.95,10.02,21819,0
+CRD-B.US,D,20240910,000000,9.96,10.2189,9.96,10.09,15607,0
+CRD-B.US,D,20240911,000000,9.91,10.11,9.8101,9.98,24649,0
+CRD-B.US,D,20240912,000000,9.87,10.16,9.68,10.13,24823,0
+CRD-B.US,D,20240913,000000,9.87,10.45,9.87,10.31,6783,0
+CRD-B.US,D,20240916,000000,10.1,11.38,10.1,10.88,37213,0
+CRD-B.US,D,20240917,000000,10.593,10.96,10.593,10.77,13926,0
+CRD-B.US,D,20240918,000000,10.71,10.91,10.64,10.64,14152,0
+CRD-B.US,D,20240919,000000,10.855,10.895,10.62,10.79,11310,0
+CRD-B.US,D,20240920,000000,10.91,11.43,10.7701,11.43,74525,0
+CRD-B.US,D,20240923,000000,11.6,11.88,11.4,11.46,37262,0
+CRD-B.US,D,20240924,000000,11.435,11.435,10.81,10.81,11191,0
+CRD-B.US,D,20240925,000000,10.83,10.925,10.81,10.89,12268,0
+CRD-B.US,D,20240926,000000,10.86,11.105,10.77,11.05,10860,0
+CRD-B.US,D,20240927,000000,11.19,11.42,10.98,11.07,6179,0
+CRD-B.US,D,20240930,000000,10.91,11.11,10.87,11.11,11657,0
+CRD-B.US,D,20241001,000000,10.95,11.62,10.95,11.44,6048,0
+CRD-B.US,D,20241002,000000,11.29,11.4,11.22,11.25,3779,0
+CRD-B.US,D,20241003,000000,11.11,11.24,11.06,11.06,2014,0
+CRD-B.US,D,20241004,000000,10.86,11.19,10.86,11.0394,956,0
+CRD-B.US,D,20241007,000000,10.78,11.1,10.78,11.06,4760,0
+CRD-B.US,D,20241008,000000,11.365,11.365,11.3,11.3,1086,0
+CRD-B.US,D,20241009,000000,11.59,11.83,11.26,11.61,10993,0
+CRD-B.US,D,20241010,000000,11.6187,11.87,11.5312,11.76,2852,0
+CRD-B.US,D,20241011,000000,11.77,12.13,11.6696,12.04,8310,0
+CRD-B.US,D,20241014,000000,11.96,12.0822,11.95,11.95,3317,0
+CRD-B.US,D,20241015,000000,12.08,12.2499,11.45,11.45,5242,0
+CRD-B.US,D,20241016,000000,11.76,11.81,11.4701,11.54,4807,0
+CRD-B.US,D,20241017,000000,11.49,11.7,11.35,11.7,4766,0
+CRD-B.US,D,20241018,000000,11.6,11.705,11.6,11.6,2926,0
+CRD-B.US,D,20241021,000000,11.39,11.39,11.18,11.18,1193,0
+CRD-B.US,D,20241022,000000,11.3899,11.48,11.3374,11.38,2523,0
+CRD-B.US,D,20241023,000000,11.505,11.505,11.19,11.38,5311,0
+CRD-B.US,D,20241024,000000,11.42,11.72,11.34,11.72,4859,0
+CRD-B.US,D,20241025,000000,11.85,11.85,11.22,11.26,955,0
+CRD-B.US,D,20241028,000000,11.05,11.44,11.05,11.44,1928,0
+CRD-B.US,D,20241029,000000,11.52,11.765,11.41,11.57,3809,0
+CRD-B.US,D,20241030,000000,11.51,11.6699,11.47,11.47,1360,0
+CRD-B.US,D,20241031,000000,11.39,11.41,11.18,11.18,1460,0
+CRD-B.US,D,20241101,000000,11.19,11.195,11.04,11.14,2387,0
+CRD-B.US,D,20241104,000000,10.75,11.61,10.75,11.34,1189,0
+CRD-B.US,D,20241105,000000,11.35,11.86,11.35,11.56,2099,0
+CRD-B.US,D,20241106,000000,12.02,12.5,11.91,12.21,10727,0
+CRD-B.US,D,20241107,000000,12.16,12.16,11.79,12,8477,0
+CRD-B.US,D,20241108,000000,12.14,12.14,11.6,11.68,5802,0
+CRD-B.US,D,20241111,000000,11.6601,11.78,11.6601,11.72,1061,0
+CRD-B.US,D,20241112,000000,11.69,11.746,11.48,11.48,10800,0
+CRD-B.US,D,20241113,000000,11.44,11.65,11.21,11.46,1725,0
+CRD-B.US,D,20241114,000000,11.42,11.4201,11.42,11.42,1626,0
+CRD-B.US,D,20241115,000000,11.68,11.8298,11.55,11.66,2286,0
+CRD-B.US,D,20241118,000000,11.5,11.51,11.425,11.46,3001,0
+CRD-B.US,D,20241119,000000,11.16,11.37,10.46,10.7,37446,0
+CRD-B.US,D,20241120,000000,10.64,10.9149,10.57,10.77,41886,0
+CRD-B.US,D,20241121,000000,10.73,11.1023,9.91,10.8,19898,0
+CRD-B.US,D,20241122,000000,10.74,11.15,10.74,11.1,5475,0
+CRD-B.US,D,20241125,000000,11.26,11.27,10.8,10.8,4320,0
+CRD-B.US,D,20241126,000000,11.0141,11.1616,10.6402,10.93,4464,0
+CRD-B.US,D,20241127,000000,10.9177,11.07,10.915,10.98,4027,0
+CRD-B.US,D,20241129,000000,11.1,11.25,11.1,11.16,2242,0
+CRD-B.US,D,20241202,000000,11.1,11.39,11.03,11.13,7138,0
+CRD-B.US,D,20241203,000000,11.2001,11.2001,10.87,11.09,7610,0
+CRD-B.US,D,20241204,000000,11.0637,11.25,10.94,11.01,7030,0
+CRD-B.US,D,20241205,000000,10.88,11.17,10.88,11.04,7458,0
+CRD-B.US,D,20241206,000000,11.0299,11.2683,10.9269,11.05,12544,0
+CRD-B.US,D,20241209,000000,11.0831,11.3574,10.825,11.04,18678,0
+CRD-B.US,D,20241210,000000,10.9297,11.1299,10.75,10.9,15563,0
+CRD-B.US,D,20241211,000000,10.93,11.26,10.9,11.26,13073,0
+CRD-B.US,D,20241212,000000,11.075,11.23,10.98,11.08,9971,0
+CRD-B.US,D,20241213,000000,11.0005,11.4,10.96,11.02,2646,0
+CRD-B.US,D,20241216,000000,10.98,11.02,10.1,11,31483,0
+CRD-B.US,D,20241217,000000,10.92,10.92,10.78,10.9,10410,0
+CRD-B.US,D,20241218,000000,10.745,11.1887,10.3215,10.35,16902,0
+CRD-B.US,D,20241219,000000,10.7439,10.7439,10.35,10.52,6649,0
+CRD-B.US,D,20241220,000000,9.9401,11.57,9.9401,11.01,47785,0
+CRD-B.US,D,20241223,000000,10.99,11.0724,10.99,11.04,6916,0
+CRD-B.US,D,20241224,000000,11.1934,11.39,11.05,11.12,4162,0
+CRD-B.US,D,20241226,000000,10.8,11.6699,10.8,11.41,6697,0
+CRD-B.US,D,20241227,000000,11.24,11.58,11.2,11.25,1675,0
+CRD-B.US,D,20241230,000000,11.59,12.38,11.32,11.67,10288,0
+CRD-B.US,D,20241231,000000,11.81,11.81,11.36,11.63,2298,0
+CRD-B.US,D,20250102,000000,11.3,11.98,11.18,11.18,6003,0
+CRD-B.US,D,20250103,000000,11.04,11.28,11.04,11.05,7136,0
+CRD-B.US,D,20250106,000000,10.5678,11.08,10.5,10.71,5047,0
+CRD-B.US,D,20250107,000000,10.8,10.86,10.25,10.76,3052,0
+CRD-B.US,D,20250108,000000,10.4,10.6,10.26,10.6,2951,0
+CRD-B.US,D,20250110,000000,10.565,10.8799,10.21,10.55,9244,0
+CRD-B.US,D,20250113,000000,10.42,11.18,10.2844,10.83,8321,0
+CRD-B.US,D,20250114,000000,10.8351,11.62,10.82,11.35,10531,0
+CRD-B.US,D,20250115,000000,11.79,12.24,11.79,12.08,4229,0
+CRD-B.US,D,20250116,000000,11.63,12.14,11.63,12.05,2298,0
+CRD-B.US,D,20250117,000000,11.92,12.05,11.8264,11.94,1814,0
+CRD-B.US,D,20250121,000000,11.99,12.06,11.73,11.83,2580,0
+CRD-B.US,D,20250122,000000,11.745,11.745,11.48,11.56,3092,0
+CRD-B.US,D,20250123,000000,11.28,11.76,11.28,11.76,2274,0
+CRD-B.US,D,20250124,000000,11.28,11.755,11.28,11.71,4042,0
+CRD-B.US,D,20250127,000000,11.97,11.97,11.3,11.89,3155,0
+CRD-B.US,D,20250128,000000,11.73,11.9999,11.64,11.7,2331,0
+CRD-B.US,D,20250129,000000,11.4,12,11.4,12,3042,0
+CRD-B.US,D,20250130,000000,11.9497,12,11.71,12,2060,0
+CRD-B.US,D,20250131,000000,11.8,12,11.5675,11.75,6723,0
+CRD-B.US,D,20250203,000000,11.45,11.8,11.45,11.53,5403,0
+CRD-B.US,D,20250204,000000,11.9899,11.9899,11.24,11.92,3365,0
+CRD-B.US,D,20250205,000000,11.8,12.2199,11.8,11.93,4407,0
+CRD-B.US,D,20250206,000000,11.47,12,11.47,12,3798,0
+CRD-B.US,D,20250207,000000,11.93,12.17,11.69,11.73,12147,0
+CRD-B.US,D,20250210,000000,11.445,11.75,11.445,11.61,6525,0
+CRD-B.US,D,20250211,000000,11.7499,11.75,11.46,11.7,3197,0
+CRD-B.US,D,20250212,000000,11.535,11.75,11.4301,11.75,3308,0
+CRD-B.US,D,20250213,000000,11.3196,11.72,11.31,11.65,4010,0
+CRD-B.US,D,20250214,000000,11.5301,11.84,11.53,11.84,8108,0
+CRD-B.US,D,20250218,000000,12.1903,12.1903,11.64,11.64,4671,0
+CRD-B.US,D,20250219,000000,11.5105,11.95,11.395,11.95,3829,0
+CRD-B.US,D,20250220,000000,11.3,11.94,11.3,11.84,3262,0
+CRD-B.US,D,20250221,000000,11.77,12,11.33,11.65,1714,0
+CRD-B.US,D,20250224,000000,11.65,11.89,11.64,11.64,5429,0
+CRD-B.US,D,20250225,000000,11.87,12,11.625,11.99,6649,0
+CRD-B.US,D,20250226,000000,12,12,11.72,12,6373,0
+CRD-B.US,D,20250227,000000,11.77,12,11.54,11.89,3424,0
+CRD-B.US,D,20250228,000000,12,12.26,11.6831,12.22,9015,0
+CRD-B.US,D,20250303,000000,11.8,12.13,11.8,11.9,10423,0
+CRD-B.US,D,20250304,000000,11.89,12,11.52,11.52,8893,0
+CRD-B.US,D,20250305,000000,11.54,12.06,11.54,12.06,8569,0
+CRD-B.US,D,20250306,000000,11.745,12.09,11.57,11.8,3924,0
+CRD-B.US,D,20250307,000000,11.8,12,11.25,12,6373,0
+CRD-B.US,D,20250310,000000,11.661,11.9,10.61,10.61,7505,0
+CRD-B.US,D,20250311,000000,10.73,10.8913,10.43,10.87,7539,0
+CRD-B.US,D,20250312,000000,10.74,10.94,10.4821,10.94,4614,0
+CRD-B.US,D,20250313,000000,10.775,11.13,10,10.34,24168,0
+CRD-B.US,D,20250314,000000,10.48,11.5099,10.1901,10.56,5486,0
+CRD-B.US,D,20250317,000000,10.34,10.8142,10.34,10.66,2633,0
+CRD-B.US,D,20250318,000000,10.66,11.03,10.45,10.7,3113,0
+CRD-B.US,D,20250319,000000,10.74,10.95,10.62,10.78,3315,0
+CRD-B.US,D,20250320,000000,11,11.21,10.955,11.12,9864,0
+CRD-B.US,D,20250321,000000,10.98,11.35,10.85,11.01,4915,0
+CRD-B.US,D,20250324,000000,11.34,11.34,10.9,11.16,4285,0
+CRD-B.US,D,20250325,000000,11.27,11.5001,10.96,11.31,17476,0
+CRD-B.US,D,20250326,000000,11.28,11.37,11.04,11.21,1236,0
+CRD-B.US,D,20250327,000000,11.55,11.5599,10.88,11.3,5487,0
+CRD-B.US,D,20250328,000000,10.89,11.41,10.89,11.08,1511,0
+CRD-B.US,D,20250331,000000,11.2925,11.42,10.9501,11.42,2259,0
+CRD-B.US,D,20250401,000000,11.19,11.33,10.86,11.31,4282,0
+CRD-B.US,D,20250402,000000,10.8,11.02,10.8,11.02,1202,0
+CRD-B.US,D,20250403,000000,10.46,10.64,10.46,10.64,2011,0
+CRD-B.US,D,20250404,000000,10.1159,10.3,9.9335,9.97,6857,0
+CRD-B.US,D,20250407,000000,9.93,10.18,9.71,9.97,6901,0
+CRD-B.US,D,20250408,000000,9.98,10.35,9.78,9.78,2484,0
+CRD-B.US,D,20250409,000000,9.43,10.72,9.43,10.42,5062,0
+CRD-B.US,D,20250410,000000,10.69,11.25,9.85,9.85,10082,0
+CRD-B.US,D,20250411,000000,10.08,10.15,9.65,10.05,2642,0
+CRD-B.US,D,20250414,000000,9.98,10.26,9.85,10.22,4414,0
+CRD-B.US,D,20250415,000000,9.9,10.72,9.88,9.88,2111,0
+CRD-B.US,D,20250416,000000,9.683,10.07,9.61,10,2256,0
+CRD-B.US,D,20250417,000000,9.95,10.75,9.66,10.06,2507,0
+CRD-B.US,D,20250421,000000,10.2,10.27,9.59,10,809,0
+CRD-B.US,D,20250422,000000,10.6092,10.75,10.14,10.21,3008,0
+CRD-B.US,D,20250423,000000,10.21,10.535,10.14,10.34,6845,0
+CRD-B.US,D,20250424,000000,10.23,10.44,10.2,10.41,2917,0
+CRD-B.US,D,20250425,000000,10.1,10.53,10.1,10.53,973,0
+CRD-B.US,D,20250428,000000,10.48,10.7,10.25,10.25,1332,0
+CRD-B.US,D,20250429,000000,10.6542,10.6542,10.31,10.5,9751,0
+CRD-B.US,D,20250430,000000,10.444999,11.02,10.33,10.68,5072,0
+CRD-B.US,D,20250501,000000,10.8961,10.8961,10.48,10.48,4124,0
+CRD-B.US,D,20250502,000000,10.705,10.87,10.56,10.62,5577,0
+CRD-B.US,D,20250505,000000,10.45,10.75,10.45,10.6,1268,0
+CRD-B.US,D,20250506,000000,10.7,11.04,10.04,10.24,12916,0
+CRD-B.US,D,20250507,000000,10.25,10.4558,10.1501,10.3,5403,0
+CRD-B.US,D,20250508,000000,9.7907,10.54,9.7907,10.4,9882,0
+CRD-B.US,D,20250509,000000,10.3551,10.3551,10.0384,10.15,6052,0
+CRD-B.US,D,20250512,000000,10.44,10.96,10.44,10.73,38605,0
+CRD-B.US,D,20250513,000000,10.655,10.9,10.56,10.58,3299,0
+CRD-B.US,D,20250514,000000,10.51,10.96,10.02,10.85,7077,0
+CRD-B.US,D,20250515,000000,10.75,11.06,10.73,10.73,33705,0
+CRD-B.US,D,20250516,000000,10.955,11.21,10.65,10.88,13686,0
+CRD-B.US,D,20250519,000000,10.75,11.14,10.75,10.9,5193,0
+CRD-B.US,D,20250520,000000,11.034,11.07,10.75,10.75,7100,0
+CRD-B.US,D,20250521,000000,10.6001,10.74,10.12,10.31,2329,0
+CRD-B.US,D,20250522,000000,10.07,10.1649,9.7,10.06,10373,0
+CRD-B.US,D,20250523,000000,9.82,9.99,9.75,9.99,8038,0
+CRD-B.US,D,20250527,000000,9.97,9.97,9.65,9.79,6398,0
+CRD-B.US,D,20250528,000000,9.91,10.09,9.81,10.09,1467,0
+CRD-B.US,D,20250529,000000,9.83,10.06,9.81,10.06,587,0
+CRD-B.US,D,20250530,000000,10.065,10.065,9.79,9.86,1409,0
+CRD-B.US,D,20250602,000000,10.73,10.73,9.78,10.37,979,0
+CRD-B.US,D,20250603,000000,9.92,10.46,9.8501,9.88,1803,0
+CRD-B.US,D,20250604,000000,9.83,10.26,9.83,9.83,3928,0
+CRD-B.US,D,20250605,000000,9.73,10.2,9.73,10.02,2622,0
+CRD-B.US,D,20250606,000000,10.4222,10.67,10.2,10.52,4125,0
+CRD-B.US,D,20250609,000000,10.495,10.495,9.79,9.79,7455,0
+CRD-B.US,D,20250610,000000,10.2799,10.48,9.76,10.11,6487,0
+CRD-B.US,D,20250611,000000,10,10.3099,9.5,10.11,5867,0
+CRD-B.US,D,20250612,000000,9.72,10.0799,9.5,9.96,4249,0
+CRD-B.US,D,20250613,000000,9.58,9.8312,9.28,9.4,13200,0
+CRD-B.US,D,20250616,000000,9.47,9.5819,9.16,9.29,17449,0
+CRD-B.US,D,20250617,000000,9.17,9.73,9.17,9.73,13838,0
+CRD-B.US,D,20250618,000000,9.56,10.04,9.46,10.04,9579,0
+CRD-B.US,D,20250620,000000,9.845,10.4,9.75,10.24,12021,0
+CRD-B.US,D,20250623,000000,10.1,10.64,9.99,10.64,25392,0
+CRD-B.US,D,20250624,000000,10.5798,10.74,10.455,10.73,10028,0
+CRD-B.US,D,20250625,000000,10.34,10.81,10.145,10.2,9554,0
+CRD-B.US,D,20250626,000000,10.3636,10.3636,9.92,9.97,4662,0
+CRD-B.US,D,20250627,000000,9.965,10.26,9.73,10.19,3891,0
+CRD-B.US,D,20250630,000000,10.52,10.52,10.07,10.4466,2605,0
+CRD-B.US,D,20250701,000000,10.54,10.64,9.93,10.46,3738,0
+CRD-B.US,D,20250702,000000,10.6,10.6,10.12,10.5,4695,0
+CRD-B.US,D,20250703,000000,10.36,10.58,10.31,10.31,1404,0
+CRD-B.US,D,20250707,000000,10.49,11.26,10.31,10.44,7678,0
+CRD-B.US,D,20250708,000000,10.71,10.94,10.47,10.51,5598,0
+CRD-B.US,D,20250709,000000,10.6087,10.6656,10.22,10.52,2456,0
+CRD-B.US,D,20250710,000000,10.04,10.85,10.04,10.85,6039,0
+CRD-B.US,D,20250711,000000,10.36,10.68,10.35,10.39,2426,0
+CRD-B.US,D,20250714,000000,10.9099,10.9099,9.9762,10.29,2507,0
+CRD-B.US,D,20250715,000000,9.99,10.5128,9.99,9.99,1921,0
+CRD-B.US,D,20250716,000000,10.075,10.49,9.93,10.24,3699,0
+CRD-B.US,D,20250717,000000,10.6015,10.96,10.485,10.49,4032,0
+CRD-B.US,D,20250718,000000,10.36,10.36,10.28,10.36,644,0
+CRD-B.US,D,20250721,000000,10.58,10.58,10.11,10.11,1910,0
+CRD-B.US,D,20250722,000000,10.49,10.8239,10.2,10.5,5889,0
+CRD-B.US,D,20250723,000000,10.42,10.76,10.26,10.76,1549,0
+CRD-B.US,D,20250724,000000,10.23,10.5,10.2,10.2,4509,0
+CRD-B.US,D,20250725,000000,10.19,10.5,10.19,10.5,802,0
+CRD-B.US,D,20250728,000000,10.12,10.25,10.12,10.12,1453,0
+CRD-B.US,D,20250729,000000,10.06,10.06,9.81,9.82,1413,0
+CRD-B.US,D,20250730,000000,9.58,9.89,9.58,9.58,779,0
+CRD-B.US,D,20250731,000000,9.4423,9.4423,9.21,9.21,2054,0
+CRD-B.US,D,20250801,000000,9.2105,9.32,9.08,9.32,2947,0
+CRD-B.US,D,20250804,000000,9.4911,9.88,9.21,9.21,1331,0
+CRD-B.US,D,20250805,000000,9.36,9.3655,8.93,9.17,8018,0
+CRD-B.US,D,20250806,000000,9.17,9.27,9.17,9.19,1356,0
+CRD-B.US,D,20250807,000000,8.94,9.08,8.83,8.83,10074,0
+CRD-B.US,D,20250808,000000,8.895,9.145,8.76,8.87,2048,0
+CRD-B.US,D,20250811,000000,8.84,9.24,8.84,9.24,1438,0
+CRD-B.US,D,20250812,000000,9.3236,9.5,9.2398,9.5,1415,0
+CRD-B.US,D,20250813,000000,9.9192,10.374,9.9192,10.25,3611,0
+CRD-B.US,D,20250814,000000,10.02,10.36,10.02,10.19,1119,0
+CRD-B.US,D,20250815,000000,9.9292,10,9.76,10,1982,0
+CRD-B.US,D,20250818,000000,9.95,9.95,9.81,9.81,772,0
+CRD-B.US,D,20250819,000000,9.72,10.29,9.72,10.29,3905,0
+CRD-B.US,D,20250820,000000,10.1,10.445,10.1,10.445,491,0
+CRD-B.US,D,20250821,000000,10.45,10.99,10.41,10.99,5416,0
+CRD-B.US,D,20250822,000000,11,11.52,10.803,11.46,3646,0
+CRD-B.US,D,20250825,000000,11.205,11.205,10.9,10.9,615,0
+CRD-B.US,D,20250826,000000,11.21,11.21,10.88,10.89,1636,0
+CRD-B.US,D,20250827,000000,10.91,11.3699,10.91,10.91,3156,0
+CRD-B.US,D,20250828,000000,11.03,11.03,10.55,10.55,5296,0
+CRD-B.US,D,20250829,000000,10.903,11.1245,10.55,10.59,2548,0
+CRD-B.US,D,20250902,000000,10.44,10.5355,10.38,10.47,1107,0
+CRD-B.US,D,20250903,000000,10.5307,10.54,10.3615,10.54,1379,0
+CRD-B.US,D,20250904,000000,10.55,10.55,10.46,10.51,6366,0
+CRD-B.US,D,20250905,000000,10.53,11.0499,9.7,10.35,4769,0
+CRD-B.US,D,20250908,000000,9.85,10.5399,9.85,10.26,2078,0
+CRD-B.US,D,20250909,000000,9.94,10.3199,9.85,9.85,6894,0
+CRD-B.US,D,20250910,000000,9.765,10.05,9.5197,9.72,5644,0
+CRD-B.US,D,20250911,000000,10.04,10.34,9.83,10.18,7815,0
+CRD-B.US,D,20250912,000000,9.85,10.4199,9.85,9.95,7287,0
+CRD-B.US,D,20250915,000000,10.085,10.1732,9.88,9.93,2463,0
+CRD-B.US,D,20250916,000000,9.81,9.9278,9.77,9.9278,2843,0
+CRD-B.US,D,20250917,000000,9.955,10.54,9.94,10.39,6955,0
+CRD-B.US,D,20250918,000000,10.445,10.59,10.24,10.24,4845,0
+CRD-B.US,D,20250919,000000,10.249,10.68,10.22,10.28,21768,0
+CRD-B.US,D,20250922,000000,10.39,10.46,10.21,10.46,4143,0
+CRD-B.US,D,20250923,000000,10.5026,10.5877,10.36,10.44,3909,0
+CRD-B.US,D,20250924,000000,10.5649,10.77,9.94,10.07,12370,0
+CRD-B.US,D,20250925,000000,10.13,10.25,10.0401,10.19,769,0
+CRD-B.US,D,20250926,000000,10.2366,10.31,10.02,10.31,2490,0
+CRD-B.US,D,20250929,000000,10.61,10.61,9.8869,9.89,3056,0
+CRD-B.US,D,20250930,000000,9.78,9.96,9.78,9.78,637,0
+CRD-B.US,D,20251001,000000,9.74,10.1626,9.74,9.74,2413,0
+CRD-B.US,D,20251002,000000,9.76,9.78,9.7548,9.76,3784,0
+CRD-B.US,D,20251003,000000,9.9927,10.06,9.82,9.91,2609,0
+CRD-B.US,D,20251006,000000,9.8158,10.26,9.36,9.576,6409,0
+CRD-B.US,D,20251007,000000,9.4005,9.7959,9.4005,9.6071,3470,0
+CRD-B.US,D,20251008,000000,9.73,9.9299,9.63,9.92,3311,0
+CRD-B.US,D,20251009,000000,9.96,9.96,9.58,9.93,1939,0
+CRD-B.US,D,20251010,000000,9.94,10.07,9.75,9.79,5378,0
+CRD-B.US,D,20251013,000000,10.24,10.24,9.73,9.73,3964,0
+CRD-B.US,D,20251014,000000,9.67,10.22,9.67,10.04,8885,0
+CRD-B.US,D,20251015,000000,10.04,10.2661,9.76,10.07,4382,0
+CRD-B.US,D,20251016,000000,10.13,10.13,9.83,9.92,3562,0
+CRD-B.US,D,20251017,000000,9.75,9.9899,9.75,9.97,3011,0
+CRD-B.US,D,20251020,000000,9.82,10.13,9.82,10.13,3589,0
+CRD-B.US,D,20251021,000000,9.97,10.16,9.97,10.03,3678,0
+CRD-B.US,D,20251022,000000,10.06,10.2,9.97,10.2,7443,0
+CRD-B.US,D,20251023,000000,10.11,10.215,10.11,10.12,3049,0
+CRD-B.US,D,20251024,000000,10.15,10.195,10.09,10.19,2643,0
+CRD-B.US,D,20251027,000000,10.0201,10.29,9.97,10.03,4122,0
+CRD-B.US,D,20251029,000000,9.995,10.1399,9.9776,10.06,1757,0
+CRD-B.US,D,20251030,000000,9.8,9.9793,9.8,9.85,7131,0
+CRD-B.US,D,20251031,000000,9.69,10.06,9.69,10.04,6591,0
+CRD-B.US,D,20251103,000000,9.968,10.02,9.8,9.92,5360,0
+CRD-B.US,D,20251104,000000,10.44,10.5,10.05,10.1,8577,0
+CRD-B.US,D,20251105,000000,10.4,10.6,9.94,10.24,38990,0
+CRD-B.US,D,20251106,000000,10.0501,10.4,10.0501,10.13,5857,0
+CRD-B.US,D,20251107,000000,9.77,10.89,9.77,10.48,18034,0
+CRD-B.US,D,20251110,000000,10.47,11,10.43,10.79,12287,0
+CRD-B.US,D,20251111,000000,10.63,11.05,10.2601,10.86,8423,0
+CRD-B.US,D,20251112,000000,10.8,11.14,10.71,10.71,3791,0
+CRD-B.US,D,20251113,000000,10.74,10.79,10.41,10.68,5470,0
+CRD-B.US,D,20251114,000000,10.3,10.57,10.2801,10.51,1552,0
+CRD-B.US,D,20251117,000000,10.68,10.68,10.3965,10.4,2845,0
+CRD-B.US,D,20251118,000000,10.5,10.65,10.3,10.3,5244,0
+CRD-B.US,D,20251119,000000,10.505,10.505,10.24,10.31,2647,0
+CRD-B.US,D,20251120,000000,10.95,10.95,10.26,10.5,4866,0
+CRD-B.US,D,20251121,000000,10.485,10.61,10.02,10.61,7887,0
+CRD-B.US,D,20251124,000000,10.61,10.65,10.15,10.15,5656,0
+CRD-B.US,D,20251125,000000,10.07,10.8499,10.07,10.59,8237,0
+CRD-B.US,D,20251126,000000,10.5,10.83,10.5,10.83,10175,0
+CRD-B.US,D,20251128,000000,10.73,10.82,10.35,10.35,4097,0
+CRD-B.US,D,20251201,000000,10.4756,10.62,10.3,10.4,4269,0
+CRD-B.US,D,20251202,000000,10.3,10.47,10.11,10.11,3661,0
+CRD-B.US,D,20251203,000000,10.2194,10.2999,10.13,10.13,1565,0
+CRD-B.US,D,20251204,000000,10.23,10.64,10.15,10.64,5010,0
+CRD-B.US,D,20251205,000000,10.53,10.65,10.19,10.38,7670,0
+CRD-B.US,D,20251208,000000,10.26,10.3963,10.03,10.08,4322,0
+CRD-B.US,D,20251209,000000,10.2193,10.3,10.1,10.1,2304,0
+CRD-B.US,D,20251210,000000,10.03,10.45,10.03,10.1,7547,0
+CRD-B.US,D,20251211,000000,10.1,10.5399,10.1,10.38,1563,0
+CRD-B.US,D,20251212,000000,10.04,10.735,10.04,10.71,4165,0
+CRD-B.US,D,20251215,000000,10.555,10.9,10.55,10.55,2116,0
+CRD-B.US,D,20251216,000000,10.6601,10.72,10.55,10.55,1810,0
+CRD-B.US,D,20251217,000000,10.11,10.7999,10.11,10.75,4546,0
+CRD-B.US,D,20251218,000000,10.825,10.9,10.74,10.74,3983,0
+CRD-B.US,D,20251219,000000,10.6,10.9,10.5,10.68,7071,0
+CRD-B.US,D,20251222,000000,10.88,11.3899,10.82,10.93,4383,0
+CRD-B.US,D,20251223,000000,11.0048,11.1336,11,11,2282,0
+CRD-B.US,D,20251224,000000,11.23,11.31,10.94,11.19,2009,0
+CRD-B.US,D,20251226,000000,11.04,11.47,11.0001,11.2,3358,0
+CRD-B.US,D,20251229,000000,10.98,11.2,10.6,10.8,11806,0
+CRD-B.US,D,20251230,000000,10.615,11.03,10.49,10.81,18687,0
+CRD-B.US,D,20251231,000000,10.55,10.72,10.55,10.72,895,0
+CRD-B.US,D,20260102,000000,10.18,10.78,10.1501,10.32,2861,0
+CRD-B.US,D,20260105,000000,10.6708,10.6708,10.3,10.33,1100,0
+CRD-B.US,D,20260106,000000,10.34,10.4,10.3,10.34,2639,0
+CRD-B.US,D,20260107,000000,10.7,10.7,10.06,10.35,6753,0
+CRD-B.US,D,20260108,000000,10.17,10.67,10.17,10.66,6949,0
+CRD-B.US,D,20260109,000000,10.32,10.74,10.31,10.55,3298,0
+CRD-B.US,D,20260112,000000,10.16,10.88,10.16,10.88,1488,0
+CRD-B.US,D,20260113,000000,10.58,10.94,10.4,10.67,7839,0
+CRD-B.US,D,20260114,000000,10.43,10.7,10.41,10.69,2520,0
+CRD-B.US,D,20260115,000000,10.8,10.82,10.51,10.64,4210,0
+CRD-B.US,D,20260116,000000,10.85,10.87,10.4,10.62,2607,0
+CRD-B.US,D,20260120,000000,10.3,10.52,10.23,10.37,7767,0
+CRD-B.US,D,20260121,000000,10.69,10.69,10.21,10.36,2567,0
+CRD-B.US,D,20260122,000000,10.695,11.17,10.5,10.58,11066,0
+CRD-B.US,D,20260123,000000,10.297,10.57,10.18,10.57,3393,0
+CRD-B.US,D,20260126,000000,10.13,10.43,10.05,10.05,9308,0
+CRD-B.US,D,20260127,000000,10.74,10.74,9.96,9.96,2804,0
+CRD-B.US,D,20260128,000000,10.21,10.37,10,10.37,7808,0
+CRD-B.US,D,20260129,000000,10.17,10.45,10.0732,10.45,3339,0
+CRD-B.US,D,20260130,000000,10.45,10.57,10.3,10.3,4453,0
+CRD-B.US,D,20260202,000000,10.31,10.645,10.31,10.53,2184,0
+CRD-B.US,D,20260203,000000,10.8225,10.835,10.5,10.58,2590,0
+CRD-B.US,D,20260204,000000,10.915,10.915,10.25,10.45,4585,0
+CRD-B.US,D,20260205,000000,10.75,11.09,10.6,10.785,9021,0
+CRD-B.US,D,20260206,000000,11.22,11.22,10.62,10.65,10931,0
+CRD-B.US,D,20260209,000000,11.5595,11.68,10.17,10.64,985519,0
+CRD-B.US,D,20260210,000000,10.14,10.865,10.09,10.55,41578,0
+CRD-B.US,D,20260211,000000,10.35,10.8,10.24,10.27,18194,0
+CRD-B.US,D,20260212,000000,10.46,10.55,10.19,10.35,10754,0
+CRD-B.US,D,20260213,000000,10.19,10.57,9.9915,10.57,9209,0
+CRD-B.US,D,20260217,000000,9.8,10.77,9.8,10.55,11456,0
+CRD-B.US,D,20260218,000000,10.49,10.56,10.39,10.48,9688,0
diff --git a/daily/us/nyse stocks/1/crgy.us.txt b/daily/us/nyse stocks/1/crgy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e47c5cd7e89f99e51c68b37cd96ab395b55c597
--- /dev/null
+++ b/daily/us/nyse stocks/1/crgy.us.txt	
@@ -0,0 +1,1052 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRGY.US,D,20211209,000000,16.0203,16.3272,15.4248,15.7317,458485.76361639,0
+CRGY.US,D,20211210,000000,15.7511,15.8857,14.8101,15.3667,402564.65296545,0
+CRGY.US,D,20211213,000000,15.3764,15.4054,14.2717,14.3395,323092.86456656,0
+CRGY.US,D,20211214,000000,14.0132,14.1953,13.5611,13.9262,391575.85157251,0
+CRGY.US,D,20211215,000000,13.9262,14.0849,13.0334,13.9262,322695.20608962,0
+CRGY.US,D,20211216,000000,13.9455,14.3966,13.0044,13.2348,280588.85421588,0
+CRGY.US,D,20211217,000000,13.1584,13.1584,12.5145,12.7546,522995.26449032,0
+CRGY.US,D,20211220,000000,12.1011,12.3703,11.7942,11.8997,367144.1279003,0
+CRGY.US,D,20211221,000000,11.8997,12.2173,11.4961,11.7555,760961.32725199,0
+CRGY.US,D,20211222,000000,11.7273,12.5242,11.4292,11.9481,419527.62742511,0
+CRGY.US,D,20211223,000000,12.2453,12.3993,11.8707,11.9384,282389.16259334,0
+CRGY.US,D,20211227,000000,11.8232,12.3326,11.6403,12.3326,441540.34810247,0
+CRGY.US,D,20211228,000000,12.3412,13.3985,12.3412,12.8892,804759.53519131,0
+CRGY.US,D,20211229,000000,13.2058,13.2058,12.534,12.9086,354021.39816091,0
+CRGY.US,D,20211230,000000,13.014,13.4663,12.2453,12.2842,327157.24406475,0
+CRGY.US,D,20211231,000000,12.2842,12.534,11.9094,12.1786,319206.14028405,0
+CRGY.US,D,20220103,000000,12.2173,13.0712,12.2173,12.9182,312059.6493697,0
+CRGY.US,D,20220104,000000,13.0712,13.6096,13.0712,13.3888,255360.7807106,0
+CRGY.US,D,20220105,000000,13.504,13.9842,12.9182,13.0044,335532.86118059,0
+CRGY.US,D,20220106,000000,13.3501,13.8206,13.1003,13.6193,298989.59646753,0
+CRGY.US,D,20220107,000000,13.6957,13.7208,13.2542,13.4943,163128.8031578,0
+CRGY.US,D,20220110,000000,13.4459,13.5137,12.745,13.0431,231085.02179169,0
+CRGY.US,D,20220111,000000,13.0431,14.0606,12.803,14.0413,205515.06528415,0
+CRGY.US,D,20220112,000000,14.3492,14.5893,13.8303,14.0606,213822.51237535,0
+CRGY.US,D,20220113,000000,14.109,14.1469,13.5427,13.7538,211219.65688987,0
+CRGY.US,D,20220114,000000,13.8303,14.5603,13.8303,14.5312,167964.74338919,0
+CRGY.US,D,20220118,000000,14.7433,14.9738,14.1584,14.6087,235780.49045719,0
+CRGY.US,D,20220119,000000,14.6087,14.8101,13.6193,13.6386,332606.71451772,0
+CRGY.US,D,20220120,000000,13.6386,14.2146,12.8127,12.9463,383088.6835073,0
+CRGY.US,D,20220121,000000,12.8505,12.9279,11.8232,12.1011,521323.03312879,0
+CRGY.US,D,20220124,000000,11.89,12.7062,11.4292,12.5437,430273.70221524,0
+CRGY.US,D,20220125,000000,12.38,13.3598,11.861,13.139,224092.42987231,0
+CRGY.US,D,20220126,000000,13.2929,13.5611,12.3229,12.5437,188891.90806843,0
+CRGY.US,D,20220127,000000,12.8505,12.985,12.1011,12.3606,115969.60642888,0
+CRGY.US,D,20220128,000000,12.2842,12.4855,11.6693,12.1882,161220.04246843,0
+CRGY.US,D,20220131,000000,12.3897,13.0267,12.1592,12.745,170858.87079806,0
+CRGY.US,D,20220201,000000,12.774,13.5427,12.774,13.3985,191222.08345545,0
+CRGY.US,D,20220202,000000,13.4846,13.5611,12.6298,12.9656,218326.8983961,0
+CRGY.US,D,20220203,000000,12.774,12.8312,12.409,12.774,152325.92001381,0
+CRGY.US,D,20220204,000000,12.8989,13.5514,12.8989,13.4082,211439.66015114,0
+CRGY.US,D,20220207,000000,13.4459,13.4459,12.9376,12.985,215095.01950161,0
+CRGY.US,D,20220208,000000,13.0809,13.0809,12.3509,12.4381,183786.38637604,0
+CRGY.US,D,20220209,000000,12.534,13.1961,12.4952,12.803,265931.26604337,0
+CRGY.US,D,20220210,000000,12.6879,13.4943,12.6298,12.8127,295398.27562503,0
+CRGY.US,D,20220211,000000,13.0712,13.5137,13.0237,13.4362,358308.87955785,0
+CRGY.US,D,20220214,000000,13.4362,13.6193,13.0809,13.4179,250112.72169401,0
+CRGY.US,D,20220215,000000,13.1196,13.3695,12.8127,13.0528,145844.6032791,0
+CRGY.US,D,20220216,000000,13.6096,14.6949,13.4943,13.6861,714122.32306295,0
+CRGY.US,D,20220217,000000,13.8109,14.4838,13.7538,13.9358,228959.35647852,0
+CRGY.US,D,20220218,000000,13.8884,13.9842,13.4179,13.5611,215178.68271365,0
+CRGY.US,D,20220222,000000,13.8303,13.9842,12.9899,13.2639,214477.35776338,0
+CRGY.US,D,20220223,000000,13.321,13.5427,13.1961,13.3888,137268.60760605,0
+CRGY.US,D,20220224,000000,13.84,13.9697,13.1864,13.7441,198872.61940032,0
+CRGY.US,D,20220225,000000,13.6483,14.0994,13.4827,14.08,145923.10209533,0
+CRGY.US,D,20220228,000000,14.1284,14.7617,14.1284,14.5506,303830.70109471,0
+CRGY.US,D,20220301,000000,14.7617,14.9834,14.1391,14.4064,332293.75213197,0
+CRGY.US,D,20220302,000000,14.8391,15.1266,14.3685,14.7714,393926.68454275,0
+CRGY.US,D,20220303,000000,14.57,14.6755,14.234,14.5409,387299.73184633,0
+CRGY.US,D,20220304,000000,14.5409,15.2806,14.4257,15.0309,408658.64001484,0
+CRGY.US,D,20220307,000000,15.3667,16.2313,15.3193,15.7996,532314.93315922,0
+CRGY.US,D,20220308,000000,16.2409,17.2353,15.6649,16.0203,401572.05609181,0
+CRGY.US,D,20220309,000000,15.5788,15.8093,15.0309,15.6746,367850.61724637,0
+CRGY.US,D,20220310,000000,15.8857,16.4046,15.3667,16.2893,370574.31959369,0
+CRGY.US,D,20220311,000000,16.0106,16.3949,15.4248,15.511,198802.38361737,0
+CRGY.US,D,20220314,000000,15.5498,15.5498,14.2814,14.724,391206.0808329,0
+CRGY.US,D,20220315,000000,14.1187,14.6997,13.6386,14.5409,283289.83322166,0
+CRGY.US,D,20220316,000000,14.5119,14.8004,14.1904,14.4451,266074.83624674,0
+CRGY.US,D,20220317,000000,14.6193,15.7521,14.6193,15.6553,290038.66565905,0
+CRGY.US,D,20220318,000000,15.6746,15.907,15.3551,15.8006,496802.48184875,0
+CRGY.US,D,20220321,000000,16.1199,16.4976,15.694,16.1199,370323.32995759,0
+CRGY.US,D,20220322,000000,16.1199,16.2556,15.694,16.2556,196441.22185553,0
+CRGY.US,D,20220323,000000,16.4589,17.2334,16.3814,16.7202,225525.03326849,0
+CRGY.US,D,20220324,000000,16.6718,17.0107,16.3911,16.6331,133180.47188716,0
+CRGY.US,D,20220325,000000,16.5557,17.5045,16.5557,17.4948,250730.38343223,0
+CRGY.US,D,20220328,000000,17.0495,17.1655,16.5944,16.7202,272615.02709363,0
+CRGY.US,D,20220329,000000,16.4589,17.1655,16.1588,17.1462,192441.91374448,0
+CRGY.US,D,20220330,000000,17.3786,17.8046,16.8365,16.9623,177603.57171882,0
+CRGY.US,D,20220331,000000,16.7783,17.4076,16.7009,16.788,225113.94736245,0
+CRGY.US,D,20220401,000000,16.943,17.8336,16.943,17.8239,295406.53865831,0
+CRGY.US,D,20220404,000000,17.9305,18.2306,17.5917,17.9208,174038.07285534,0
+CRGY.US,D,20220405,000000,17.9111,18.2403,17.4657,17.5336,223278.52109351,0
+CRGY.US,D,20220406,000000,17.7174,17.7292,17.0881,17.4464,186572.06147302,0
+CRGY.US,D,20220407,000000,17.456,17.6497,16.7977,17.3689,163749.56353351,0
+CRGY.US,D,20220408,000000,17.5626,18.0273,17.4464,17.8626,184780.01612883,0
+CRGY.US,D,20220411,000000,17.5141,17.5141,16.788,17.2528,177342.25329111,0
+CRGY.US,D,20220412,000000,17.5723,18.1919,17.3883,17.5238,213254.42883686,0
+CRGY.US,D,20220413,000000,17.8336,18.2112,17.427,18.0467,178988.66267361,0
+CRGY.US,D,20220414,000000,18.066,18.5532,17.9601,18.3952,373546.94581879,0
+CRGY.US,D,20220418,000000,18.7244,19.0245,17.3883,17.8046,743797.97423511,0
+CRGY.US,D,20220419,000000,17.553,17.9595,17.2818,17.4948,251601.10056487,0
+CRGY.US,D,20220420,000000,17.7174,18.2596,17.582,18.1241,237752.25677538,0
+CRGY.US,D,20220421,000000,18.1531,18.6179,17.214,17.4173,330360.20234275,0
+CRGY.US,D,20220422,000000,17.2624,17.6593,16.362,16.5557,260213.24700857,0
+CRGY.US,D,20220425,000000,16.1103,16.3135,15.0066,16.0231,426077.11418446,0
+CRGY.US,D,20220426,000000,15.9554,16.304,15.4325,15.4617,254057.28720953,0
+CRGY.US,D,20220427,000000,15.5294,15.723,15.0647,15.5488,209175.58903042,0
+CRGY.US,D,20220428,000000,15.7424,16.1394,15.1325,16.0231,127145.35894994,0
+CRGY.US,D,20220429,000000,16.0715,16.1296,15.0162,15.21,218102.76361819,0
+CRGY.US,D,20220502,000000,15.0162,15.452,14.4257,14.9001,246062.80250407,0
+CRGY.US,D,20220503,000000,14.9001,15.878,14.9001,15.8103,197972.98165116,0
+CRGY.US,D,20220504,000000,16.0715,16.788,15.7793,16.7493,242312.4182708,0
+CRGY.US,D,20220505,000000,16.8849,17.0301,15.7618,16.2943,146466.39653397,0
+CRGY.US,D,20220506,000000,16.4395,16.6428,15.9457,16.3233,162842.69563022,0
+CRGY.US,D,20220509,000000,15.8103,15.8103,14.7258,14.813,370750.9419302,0
+CRGY.US,D,20220510,000000,14.9872,15.6456,14.3482,15.0162,283506.73784545,0
+CRGY.US,D,20220511,000000,15.4907,16.3136,14.7327,15.0162,286081.7055936,0
+CRGY.US,D,20220512,000000,15.0162,15.7327,14.7307,15.2487,178306.9624274,0
+CRGY.US,D,20220513,000000,15.481,16.2652,15.481,16.0425,161867.65770232,0
+CRGY.US,D,20220516,000000,16.4008,16.8267,16.1684,16.4781,191081.61188956,0
+CRGY.US,D,20220517,000000,16.7396,17.2721,16.4153,17.0687,182033.59043997,0
+CRGY.US,D,20220518,000000,16.9623,17.0881,16.2652,16.4201,257136.29998821,0
+CRGY.US,D,20220519,000000,15.9747,16.6331,15.9747,16.1103,272747.23562623,0
+CRGY.US,D,20220520,000000,16.3427,16.6223,15.878,16.1878,276583.34882985,0
+CRGY.US,D,20220523,000000,16.5399,17.0583,15.9921,17.0583,396986.07695076,0
+CRGY.US,D,20220524,000000,16.7844,16.9432,16.3247,16.3932,282850.93124386,0
+CRGY.US,D,20220525,000000,16.3932,17.0191,16.1878,16.9018,276329.18581481,0
+CRGY.US,D,20220526,000000,17.2148,17.2148,16.5887,16.892,271902.29167655,0
+CRGY.US,D,20220527,000000,16.892,17.5767,16.6376,17.5375,325895.06450212,0
+CRGY.US,D,20220531,000000,17.8506,17.919,17.3491,17.6745,604708.62739681,0
+CRGY.US,D,20220601,000000,17.8701,18.3005,17.7038,18.0951,542827.19055955,0
+CRGY.US,D,20220602,000000,17.9582,18.3788,17.787,18.0951,264908.2078891,0
+CRGY.US,D,20220603,000000,18.0951,18.1733,17.2637,17.7919,309302.90169161,0
+CRGY.US,D,20220606,000000,18.0266,18.0951,17.068,17.2931,378729.48373447,0
+CRGY.US,D,20220607,000000,17.205,17.9582,17.1169,17.9386,272238.65384088,0
+CRGY.US,D,20220608,000000,17.9386,18.545,17.919,18.2124,365451.86845193,0
+CRGY.US,D,20220609,000000,18.0168,18.1146,17.5082,17.7136,185794.59998946,0
+CRGY.US,D,20220610,000000,17.5082,17.8017,17.1267,17.6158,224575.41949334,0
+CRGY.US,D,20220613,000000,16.2856,16.6866,15.239,15.6107,757859.73940939,0
+CRGY.US,D,20220614,000000,15.9237,15.9726,14.926,15.2977,397847.94109824,0
+CRGY.US,D,20220615,000000,15.327,15.865,15.1315,15.5912,470455.13922979,0
+CRGY.US,D,20220616,000000,15.1608,15.3466,14.6913,14.7891,520949.33659553,0
+CRGY.US,D,20220617,000000,14.7988,14.9749,13.5958,13.7131,1275897.3451722,0
+CRGY.US,D,20220621,000000,14.3195,14.4565,13.8207,13.9968,439454.61173331,0
+CRGY.US,D,20220622,000000,13.3414,13.586,12.647,12.8916,712818.90309062,0
+CRGY.US,D,20220623,000000,12.9013,13.1851,12.109,12.6079,629285.55769455,0
+CRGY.US,D,20220624,000000,12.9307,13.1654,12.4612,12.647,597048.97592252,0
+CRGY.US,D,20220627,000000,12.7154,13.1194,12.5883,12.9991,292286.45226045,0
+CRGY.US,D,20220628,000000,13.4491,13.762,12.9307,13.1849,307990.16911113,0
+CRGY.US,D,20220629,000000,13.5078,13.5664,12.3829,12.5101,256175.06014571,0
+CRGY.US,D,20220630,000000,12.1188,12.6084,12.0014,12.2068,350763.3723586,0
+CRGY.US,D,20220701,000000,12.2949,12.5014,11.7472,12.2459,230577.79720364,0
+CRGY.US,D,20220705,000000,11.757,11.8939,10.9842,11.5026,491153.16967522,0
+CRGY.US,D,20220706,000000,11.3363,11.5515,10.6223,11.0331,417351.83474147,0
+CRGY.US,D,20220707,000000,11.3363,12.1286,11.3363,11.9721,325769.31208203,0
+CRGY.US,D,20220708,000000,12.1286,12.5198,11.7863,12.4318,288652.92298394,0
+CRGY.US,D,20220711,000000,12.1481,12.4807,11.8939,12.3243,186031.79154606,0
+CRGY.US,D,20220712,000000,12.021,12.285,11.8743,11.9819,198012.00990909,0
+CRGY.US,D,20220713,000000,11.7863,12.3829,11.7863,12.0699,135177.71733583,0
+CRGY.US,D,20220714,000000,11.7373,11.7667,11.3363,11.6786,184595.35130028,0
+CRGY.US,D,20220715,000000,12.021,12.1384,11.6786,12.0992,137370.71685697,0
+CRGY.US,D,20220718,000000,12.4709,12.8524,12.4709,12.6665,152237.10661775,0
+CRGY.US,D,20220719,000000,12.7252,13.2143,12.7252,13.1654,200118.1073513,0
+CRGY.US,D,20220720,000000,13.0774,13.3414,12.895,13.2925,140988.9104725,0
+CRGY.US,D,20220721,000000,12.8818,13.0578,12.4025,13.048,139251.89127138,0
+CRGY.US,D,20220722,000000,13.1263,13.2143,12.6079,12.7154,131583.03840049,0
+CRGY.US,D,20220725,000000,12.9502,13.5762,12.6372,13.5567,173742.8152085,0
+CRGY.US,D,20220726,000000,13.6056,13.8491,13.329,13.4491,136776.71558808,0
+CRGY.US,D,20220727,000000,13.5273,13.9577,13.3366,13.8892,216953.59598281,0
+CRGY.US,D,20220728,000000,14.1142,14.2902,13.7718,14.0164,402257.45482069,0
+CRGY.US,D,20220729,000000,14.3,14.6717,14.0653,14.2804,962677.7156645,0
+CRGY.US,D,20220801,000000,13.9675,14.2125,13.4686,13.5273,476777.52106603,0
+CRGY.US,D,20220802,000000,13.5958,13.7425,13.273,13.4491,204678.93292883,0
+CRGY.US,D,20220803,000000,13.5078,13.5903,12.6813,12.8427,195615.55728553,0
+CRGY.US,D,20220804,000000,12.6372,12.8622,12.3243,12.6763,299753.89678371,0
+CRGY.US,D,20220805,000000,12.4416,13.4491,12.4416,13.3219,139784.54989632,0
+CRGY.US,D,20220808,000000,13.3414,13.4783,13.048,13.273,165139.5093948,0
+CRGY.US,D,20220809,000000,13.361,13.6056,13.2045,13.3316,234153.05096841,0
+CRGY.US,D,20220810,000000,13.4882,14.2365,13.273,14.1142,346520.50615221,0
+CRGY.US,D,20220811,000000,14.6717,15.6694,14.6717,15.3955,483124.43995983,0
+CRGY.US,D,20220812,000000,15.7476,16.2856,15.1999,16.0703,492085.57786323,0
+CRGY.US,D,20220815,000000,15.6987,15.6987,14.7793,15.5912,331699.10099699,0
+CRGY.US,D,20220816,000000,16.491,16.8627,15.865,16.0801,382998.93175324,0
+CRGY.US,D,20220817,000000,16.1682,17.342,16.1389,17.205,298863.40606907,0
+CRGY.US,D,20220818,000000,17.4886,17.7618,17.0974,17.4006,350142.78927734,0
+CRGY.US,D,20220819,000000,17.2637,17.342,16.6083,16.9311,401573.48434067,0
+CRGY.US,D,20220822,000000,16.5064,17.1682,16.2397,16.9509,344683.44340171,0
+CRGY.US,D,20220823,000000,17.3559,17.8103,17.1089,17.1484,427014.76415774,0
+CRGY.US,D,20220824,000000,17.2571,17.7905,17.1781,17.5831,325584.69884408,0
+CRGY.US,D,20220825,000000,17.6917,17.7312,16.8323,16.9904,309328.59579592,0
+CRGY.US,D,20220826,000000,17.0102,17.0102,16.5558,16.8027,258682.40203605,0
+CRGY.US,D,20220829,000000,16.6249,17.3164,16.5953,17.0497,192926.07039494,0
+CRGY.US,D,20220830,000000,16.783,16.9805,15.4099,16.1409,372917.51451972,0
+CRGY.US,D,20220831,000000,15.805,16.9706,15.5581,16.9212,394135.07983211,0
+CRGY.US,D,20220901,000000,16.8126,16.8126,16.0269,16.1409,467467.73948494,0
+CRGY.US,D,20220902,000000,16.6644,16.862,16.2989,16.5656,269311.937595,0
+CRGY.US,D,20220906,000000,17.1781,17.5337,16.6364,16.6644,571821.43324567,0
+CRGY.US,D,20220907,000000,15.4395,15.805,13.8393,15.4,1478205.9797042,0
+CRGY.US,D,20220908,000000,15.4395,16.1903,15.4,16.0717,542844.30697526,0
+CRGY.US,D,20220909,000000,16.1508,16.3779,15.4296,15.6568,3810651.0414249,0
+CRGY.US,D,20220912,000000,15.9137,16.1112,15.6272,15.6865,743433.76633984,0
+CRGY.US,D,20220913,000000,15.6075,16.21,15.321,15.4988,618878.89333351,0
+CRGY.US,D,20220914,000000,15.6173,16.7207,15.6173,16.1705,745136.51670271,0
+CRGY.US,D,20220915,000000,15.9631,16.2199,15.5581,15.6075,507984.4920255,0
+CRGY.US,D,20220916,000000,15.4692,15.4988,14.59,14.837,787885.47171065,0
+CRGY.US,D,20220919,000000,14.4813,15.1037,14.3727,14.995,374691.12845299,0
+CRGY.US,D,20220920,000000,14.8962,14.8962,14.4715,14.5801,396332.86285101,0
+CRGY.US,D,20220921,000000,14.8172,14.916,14.1257,14.1652,294295.39550541,0
+CRGY.US,D,20220922,000000,14.4715,14.5801,13.9282,13.9479,325110.92525917,0
+CRGY.US,D,20220923,000000,13.454,13.6121,12.5057,13.4046,1018224.4702629,0
+CRGY.US,D,20220926,000000,13.0787,13.296,12.6934,12.7626,694757.57983689,0
+CRGY.US,D,20220927,000000,12.9107,12.9305,12.4168,12.6835,560534.89115551,0
+CRGY.US,D,20220928,000000,12.9897,13.7109,12.7626,13.6022,649581.04137463,0
+CRGY.US,D,20220929,000000,13.4046,13.5182,13.0008,13.5133,326244.74238545,0
+CRGY.US,D,20220930,000000,13.3157,13.6219,13.1676,13.3058,228073.38897315,0
+CRGY.US,D,20221003,000000,13.7701,14.4912,13.7701,14.4616,640686.65095359,0
+CRGY.US,D,20221004,000000,14.7579,15.1432,14.5604,15.1432,451090.1560304,0
+CRGY.US,D,20221005,000000,14.916,15.805,14.6295,15.6173,378052.08636306,0
+CRGY.US,D,20221006,000000,15.5383,16.0618,15.5383,15.884,317401.98113713,0
+CRGY.US,D,20221007,000000,15.8544,16.1903,15.2025,15.3111,596296.6981227,0
+CRGY.US,D,20221010,000000,15.2518,15.2518,14.1356,14.2245,493111.24093673,0
+CRGY.US,D,20221011,000000,13.9578,14.6888,13.7306,14.4418,387673.33454899,0
+CRGY.US,D,20221012,000000,14.4418,14.7085,13.9578,14.3924,250852.98984434,0
+CRGY.US,D,20221013,000000,14.2146,15.2348,14.1751,15.0246,376341.23730642,0
+CRGY.US,D,20221014,000000,14.9456,15.0543,13.9381,13.9677,273312.69231204,0
+CRGY.US,D,20221017,000000,14.2443,14.6493,14.1524,14.432,205921.4368683,0
+CRGY.US,D,20221018,000000,14.669,14.8073,14.1652,14.4023,215520.41364639,0
+CRGY.US,D,20221019,000000,14.264,14.5011,13.859,14.432,349029.40494024,0
+CRGY.US,D,20221020,000000,14.5011,14.6789,14.1949,14.3134,302515.569671,0
+CRGY.US,D,20221021,000000,14.4221,14.6987,14.1949,14.6493,244070.33382101,0
+CRGY.US,D,20221024,000000,14.6098,14.6196,14.1801,14.3924,278543.43614377,0
+CRGY.US,D,20221025,000000,14.185,14.4912,14.1257,14.4221,224768.10958268,0
+CRGY.US,D,20221026,000000,14.4616,14.8864,14.3134,14.3233,295974.86212372,0
+CRGY.US,D,20221027,000000,14.6394,14.7966,13.6827,13.7109,237556.95936517,0
+CRGY.US,D,20221028,000000,13.8096,13.8096,12.9776,13.2762,490631.01597297,0
+CRGY.US,D,20221031,000000,13.2071,13.7504,13.128,13.6121,341067.37663823,0
+CRGY.US,D,20221101,000000,13.9282,14.6394,13.7307,14.2443,1015572.1480568,0
+CRGY.US,D,20221102,000000,14.2146,14.2838,13.3256,13.5726,289176.00871287,0
+CRGY.US,D,20221103,000000,13.3454,13.8096,13.3157,13.6022,265131.99927853,0
+CRGY.US,D,20221104,000000,14.1159,14.4418,13.939,14.2542,290447.50363307,0
+CRGY.US,D,20221107,000000,14.4517,14.9259,14.3628,14.669,304188.96226899,0
+CRGY.US,D,20221108,000000,14.6987,14.9259,14.2542,14.8468,216048.85341418,0
+CRGY.US,D,20221109,000000,14.6888,14.6888,13.6911,13.9282,594193.06241874,0
+CRGY.US,D,20221110,000000,14.8864,14.9555,13.8788,14.1652,634715.88897962,0
+CRGY.US,D,20221111,000000,14.4813,14.7135,13.9616,14.1949,515076.92308512,0
+CRGY.US,D,20221114,000000,14.1652,14.3628,13.4293,13.4738,377417.35123968,0
+CRGY.US,D,20221115,000000,13.533,14.1949,13.3207,14.1257,328649.04209522,0
+CRGY.US,D,20221116,000000,13.7998,13.9331,13.3948,13.6812,529022.87373846,0
+CRGY.US,D,20221117,000000,14.0171,14.2739,13.7701,14.0566,481614.13280883,0
+CRGY.US,D,20221118,000000,13.8096,13.9282,13.2861,13.8887,323919.40493984,0
+CRGY.US,D,20221121,000000,13.5824,13.8491,13.0095,13.78,492148.5087161,0
+CRGY.US,D,20221122,000000,13.89,14.568,13.89,14.5,385497,0
+CRGY.US,D,20221123,000000,14.41,14.59,14.04,14.14,257919,0
+CRGY.US,D,20221125,000000,14.15,14.5699,14.08,14.28,140006,0
+CRGY.US,D,20221128,000000,13.83,14.05,13.52,13.56,376071,0
+CRGY.US,D,20221129,000000,13.79,14.07,13.64,14.03,281522,0
+CRGY.US,D,20221130,000000,14.29,14.3692,13.87,14.05,599289,0
+CRGY.US,D,20221201,000000,14.18,14.44,13.66,13.72,601309,0
+CRGY.US,D,20221202,000000,13.6,13.75,13.18,13.34,327011,0
+CRGY.US,D,20221205,000000,13.59,14.26,13.335,13.63,712619,0
+CRGY.US,D,20221206,000000,13.54,13.83,12.56,12.64,364213,0
+CRGY.US,D,20221207,000000,12.69,12.927,12.35,12.51,324158,0
+CRGY.US,D,20221208,000000,12.82,12.91,12.05,12.18,304044,0
+CRGY.US,D,20221209,000000,12.2,12.51,11.98,12.14,312580,0
+CRGY.US,D,20221212,000000,12.18,12.4,12.03,12.27,421946,0
+CRGY.US,D,20221213,000000,12.48,12.9799,12.39,12.52,885339,0
+CRGY.US,D,20221214,000000,12.51,12.82,12.13,12.16,619095,0
+CRGY.US,D,20221215,000000,12.13,12.26,11.6,12.01,755305,0
+CRGY.US,D,20221216,000000,11.7,11.92,11.4,11.72,1947388,0
+CRGY.US,D,20221219,000000,11.78,12.19,11.78,12.07,557368,0
+CRGY.US,D,20221220,000000,12.07,12.48,12.07,12.33,273900,0
+CRGY.US,D,20221221,000000,12.6,12.6434,12.365,12.49,389601,0
+CRGY.US,D,20221222,000000,12.49,12.53,11.71,12.09,449450,0
+CRGY.US,D,20221223,000000,12.12,12.63,11.93,12.62,282750,0
+CRGY.US,D,20221227,000000,12.67,12.71,12.405,12.58,202819,0
+CRGY.US,D,20221228,000000,12.42,12.52,11.82,11.96,319642,0
+CRGY.US,D,20221229,000000,12,12.15,11.93,12.01,435310,0
+CRGY.US,D,20221230,000000,11.91,12.09,11.76,11.99,283247,0
+CRGY.US,D,20230103,000000,11.82,12.1,11.16,11.44,498365,0
+CRGY.US,D,20230104,000000,11.27,11.51,11.12,11.19,302316,0
+CRGY.US,D,20230105,000000,11.09,11.37,10.83,11.16,246171,0
+CRGY.US,D,20230106,000000,11.26,11.36,10.89,10.97,321104,0
+CRGY.US,D,20230109,000000,11.08,11.43,11.08,11.34,305778,0
+CRGY.US,D,20230110,000000,11.66,11.99,11.44,11.89,378057,0
+CRGY.US,D,20230111,000000,12.07,12.27,11.6327,12.26,242173,0
+CRGY.US,D,20230112,000000,12.39,12.96,12.3,12.86,288885,0
+CRGY.US,D,20230113,000000,12.72,13.04,12.62,12.84,217994,0
+CRGY.US,D,20230117,000000,12.9,13.08,12.69,12.79,332811,0
+CRGY.US,D,20230118,000000,12.85,13.21,12.59,12.61,232914,0
+CRGY.US,D,20230119,000000,12.7,13.18,12.485,13.13,278137,0
+CRGY.US,D,20230120,000000,13.2,13.3,12.64,12.95,454085,0
+CRGY.US,D,20230123,000000,12.99,13.49,12.78,13.42,282150,0
+CRGY.US,D,20230124,000000,13.55,13.55,12.98,12.99,115245,0
+CRGY.US,D,20230125,000000,12.26,12.66,11.26,12.23,523185,0
+CRGY.US,D,20230126,000000,12.2,12.44,12.115,12.37,268618,0
+CRGY.US,D,20230127,000000,12.38,12.65,12.23,12.4,233519,0
+CRGY.US,D,20230130,000000,12.04,12.25,11.64,11.75,407618,0
+CRGY.US,D,20230131,000000,11.73,12.08,11.57,12.06,382046,0
+CRGY.US,D,20230201,000000,12,12.03,11.4584,11.88,477175,0
+CRGY.US,D,20230202,000000,11.9,11.92,11.16,11.33,375676,0
+CRGY.US,D,20230203,000000,11.34,11.73,11.25,11.34,282687,0
+CRGY.US,D,20230206,000000,11.25,11.4335,10.91,11.12,312632,0
+CRGY.US,D,20230207,000000,11.09,11.55,11.03,11.52,323136,0
+CRGY.US,D,20230208,000000,11.5,11.5718,11.35,11.46,223107,0
+CRGY.US,D,20230209,000000,11.53,11.6,11.2765,11.31,306277,0
+CRGY.US,D,20230210,000000,11.45,12.2,11.45,12.17,301309,0
+CRGY.US,D,20230213,000000,12.09,12.19,11.9,12.14,192926,0
+CRGY.US,D,20230214,000000,11.95,12.06,11.35,11.9,279968,0
+CRGY.US,D,20230215,000000,11.84,11.88,11.26,11.78,305277,0
+CRGY.US,D,20230216,000000,11.78,12.0085,11.57,11.59,230205,0
+CRGY.US,D,20230217,000000,11.46,11.46,11.12,11.18,293538,0
+CRGY.US,D,20230221,000000,11.06,11.2,10.79,10.93,376361,0
+CRGY.US,D,20230222,000000,10.94,11.15,10.73,11.05,295037,0
+CRGY.US,D,20230223,000000,11.26,11.66,11.19,11.52,222485,0
+CRGY.US,D,20230224,000000,11.33,11.81,11.3,11.79,246892,0
+CRGY.US,D,20230227,000000,11.92,12.11,11.79,11.88,232852,0
+CRGY.US,D,20230228,000000,12.01,12.025,11.5,11.54,513915,0
+CRGY.US,D,20230301,000000,11.39,11.76,11.39,11.61,358552,0
+CRGY.US,D,20230302,000000,11.58,12.155,11.46,12,264046,0
+CRGY.US,D,20230303,000000,11.84,12.45,11.8,12.31,304719,0
+CRGY.US,D,20230306,000000,12.19,12.19,11.9006,12.07,309450,0
+CRGY.US,D,20230307,000000,12.01,12.12,11.665,11.74,420470,0
+CRGY.US,D,20230308,000000,12.35,12.47,11.33,11.62,522905,0
+CRGY.US,D,20230309,000000,11.68,11.85,11.23,11.28,369769,0
+CRGY.US,D,20230310,000000,11.24,11.585,11.07,11.21,387624,0
+CRGY.US,D,20230313,000000,11.78,11.78,10.87,10.97,624054,0
+CRGY.US,D,20230314,000000,11.08,11.32,10.5,10.75,503755,0
+CRGY.US,D,20230315,000000,10.44,10.5,9.9802,10.12,883762,0
+CRGY.US,D,20230316,000000,9.94,10.66,9.8,10.54,605585,0
+CRGY.US,D,20230317,000000,10.45,10.53,10.015,10.31,1303340,0
+CRGY.US,D,20230320,000000,10.27,10.57,10.08,10.46,488907,0
+CRGY.US,D,20230321,000000,10.66,10.8299,10.4,10.69,463183,0
+CRGY.US,D,20230322,000000,10.7,10.84,10.38,10.48,569043,0
+CRGY.US,D,20230323,000000,10.67,10.71,10.13,10.32,492571,0
+CRGY.US,D,20230324,000000,10.16,10.72,10.11,10.71,466918,0
+CRGY.US,D,20230327,000000,10.65,10.675,10.0401,10.61,505461,0
+CRGY.US,D,20230328,000000,10.56,10.85,10.45,10.82,492885,0
+CRGY.US,D,20230329,000000,10.86,11.07,10.63,10.99,629288,0
+CRGY.US,D,20230330,000000,11.08,11.13,10.845,11.13,304599,0
+CRGY.US,D,20230331,000000,11.19,11.37,11.085,11.31,493643,0
+CRGY.US,D,20230403,000000,11.71,12.02,11.56,12.02,722415,0
+CRGY.US,D,20230404,000000,12.14,12.25,11.8,11.91,431618,0
+CRGY.US,D,20230405,000000,11.81,11.9,11.51,11.77,309319,0
+CRGY.US,D,20230406,000000,11.79,11.98,11.625,11.86,440115,0
+CRGY.US,D,20230410,000000,11.89,12.23,11.89,12.04,344039,0
+CRGY.US,D,20230411,000000,12.36,12.68,12.2,12.51,555714,0
+CRGY.US,D,20230412,000000,12.59,12.84,12.52,12.68,270948,0
+CRGY.US,D,20230413,000000,12.64,12.91,12.55,12.6,263306,0
+CRGY.US,D,20230414,000000,12.65,12.76,12.43,12.57,192695,0
+CRGY.US,D,20230417,000000,12.58,12.68,12,12.1,292542,0
+CRGY.US,D,20230418,000000,11.92,12.035,11.485,11.65,415789,0
+CRGY.US,D,20230419,000000,11.45,11.495,11.1,11.46,276310,0
+CRGY.US,D,20230420,000000,11.22,11.4,11,11.37,302252,0
+CRGY.US,D,20230421,000000,11.42,11.52,11.21,11.45,352645,0
+CRGY.US,D,20230424,000000,11.39,11.74,11.36,11.66,300076,0
+CRGY.US,D,20230425,000000,11.46,11.46,10.995,11.19,265266,0
+CRGY.US,D,20230426,000000,11.03,11.2,10.98,11.14,473675,0
+CRGY.US,D,20230427,000000,11.15,11.3,11.04,11.22,164727,0
+CRGY.US,D,20230428,000000,11.29,11.85,11.26,11.62,295917,0
+CRGY.US,D,20230501,000000,11.43,11.8,11.39,11.61,232855,0
+CRGY.US,D,20230502,000000,11.39,11.4185,10.7,10.98,507368,0
+CRGY.US,D,20230503,000000,10.84,11.158,10.515,10.61,746469,0
+CRGY.US,D,20230504,000000,10.74,11.47,10.6,10.66,772272,0
+CRGY.US,D,20230505,000000,10.95,11.295,10.88,11.08,333308,0
+CRGY.US,D,20230508,000000,11.36,11.5608,10.89,10.9,304804,0
+CRGY.US,D,20230509,000000,10.75,10.88,10.45,10.62,516424,0
+CRGY.US,D,20230510,000000,10.63,10.675,10.42,10.55,351116,0
+CRGY.US,D,20230511,000000,10.67,10.67,9.94,10.04,462671,0
+CRGY.US,D,20230512,000000,10.14,10.175,9.78,10,289900,0
+CRGY.US,D,20230515,000000,10.08,10.4,9.85,10.13,354181,0
+CRGY.US,D,20230516,000000,10.07,10.16,9.82,9.83,228504,0
+CRGY.US,D,20230517,000000,9.91,10.16,9.5999,10.09,406716,0
+CRGY.US,D,20230518,000000,10.09,10.38,9.98,10.37,297240,0
+CRGY.US,D,20230519,000000,10.53,10.57,10.12,10.21,252854,0
+CRGY.US,D,20230522,000000,10.22,10.37,10.04,10.26,222322,0
+CRGY.US,D,20230523,000000,10.25,10.461,10.17,10.19,248503,0
+CRGY.US,D,20230524,000000,10.25,10.29,9.94,10.1,220964,0
+CRGY.US,D,20230525,000000,9.88,9.93,9.36,9.55,335686,0
+CRGY.US,D,20230526,000000,9.57,9.87,9.47,9.81,531263,0
+CRGY.US,D,20230530,000000,9.62,9.71,9.45,9.67,291677,0
+CRGY.US,D,20230531,000000,9.67,9.72,9.2599,9.41,576475,0
+CRGY.US,D,20230601,000000,9.44,9.67,9.17,9.54,373525,0
+CRGY.US,D,20230602,000000,9.75,10.02,9.62,9.91,270527,0
+CRGY.US,D,20230605,000000,10.12,10.12,9.59,9.61,280923,0
+CRGY.US,D,20230606,000000,9.47,9.91,9.4401,9.82,466566,0
+CRGY.US,D,20230607,000000,9.89,10.53,9.89,10.42,811767,0
+CRGY.US,D,20230608,000000,10.43,10.5647,10.19,10.3,294468,0
+CRGY.US,D,20230609,000000,10.41,10.43,10.05,10.1,333017,0
+CRGY.US,D,20230612,000000,10.1,10.34,9.855,9.98,377037,0
+CRGY.US,D,20230613,000000,10.2,10.68,10.07,10.26,373080,0
+CRGY.US,D,20230614,000000,10.42,10.53,9.99,10.2,334274,0
+CRGY.US,D,20230615,000000,10.3,10.54,10.24,10.38,266062,0
+CRGY.US,D,20230616,000000,10.49,10.49,10.17,10.31,669918,0
+CRGY.US,D,20230620,000000,10.18,10.235,9.87,10.08,355367,0
+CRGY.US,D,20230621,000000,10.04,10.27,9.995,10.02,648412,0
+CRGY.US,D,20230622,000000,9.85,10.03,9.78,9.92,517487,0
+CRGY.US,D,20230623,000000,9.73,10.07,9.6,9.94,2410866,0
+CRGY.US,D,20230626,000000,9.87,10.19,9.84,10.01,409892,0
+CRGY.US,D,20230627,000000,9.98,10.425,9.8,10.35,545960,0
+CRGY.US,D,20230628,000000,10.38,10.47,10.09,10.38,445838,0
+CRGY.US,D,20230629,000000,10.41,10.62,10.37,10.6,357677,0
+CRGY.US,D,20230630,000000,10.69,10.69,10.41,10.42,327861,0
+CRGY.US,D,20230703,000000,10.39,10.56,10.38,10.46,125472,0
+CRGY.US,D,20230705,000000,10.51,10.59,10.365,10.38,225477,0
+CRGY.US,D,20230706,000000,10.24,10.315,9.7388,10.04,343273,0
+CRGY.US,D,20230707,000000,10.01,10.64,10.01,10.46,509426,0
+CRGY.US,D,20230710,000000,10.41,10.68,10.375,10.66,311083,0
+CRGY.US,D,20230711,000000,10.8,10.88,10.4822,10.66,563609,0
+CRGY.US,D,20230712,000000,10.85,10.97,10.67,10.77,296795,0
+CRGY.US,D,20230713,000000,10.8,11.11,10.78,10.93,535477,0
+CRGY.US,D,20230714,000000,10.9,10.9,10.48,10.51,379390,0
+CRGY.US,D,20230717,000000,10.42,11.1,10.41,10.94,495738,0
+CRGY.US,D,20230718,000000,10.86,11.51,10.86,11.37,459973,0
+CRGY.US,D,20230719,000000,11.45,11.76,11.42,11.43,562569,0
+CRGY.US,D,20230720,000000,11.54,11.655,11.42,11.47,304852,0
+CRGY.US,D,20230721,000000,11.58,11.58,11.24,11.29,431692,0
+CRGY.US,D,20230724,000000,11.16,11.505,11.07,11.35,275009,0
+CRGY.US,D,20230725,000000,11.35,11.54,11.05,11.36,255074,0
+CRGY.US,D,20230726,000000,11.3,11.38,11.16,11.32,184869,0
+CRGY.US,D,20230727,000000,11.43,11.55,11.24,11.36,301902,0
+CRGY.US,D,20230728,000000,11.45,11.74,11.3215,11.69,286956,0
+CRGY.US,D,20230731,000000,11.73,11.9,11.61,11.87,294498,0
+CRGY.US,D,20230801,000000,11.8,11.8,11.36,11.59,254438,0
+CRGY.US,D,20230802,000000,11.47,11.54,11.36,11.48,292408,0
+CRGY.US,D,20230803,000000,11.53,11.9999,11.41,11.86,379020,0
+CRGY.US,D,20230804,000000,11.9,12.13,11.9,12.01,431679,0
+CRGY.US,D,20230807,000000,12.06,12.14,11.8791,12.12,272170,0
+CRGY.US,D,20230808,000000,11.79,12.1,11.49,12.07,285068,0
+CRGY.US,D,20230809,000000,12.25,12.81,12.15,12.67,652737,0
+CRGY.US,D,20230810,000000,13,13.22,12.44,12.81,527610,0
+CRGY.US,D,20230811,000000,12.9,13.55,12.811,13.54,716751,0
+CRGY.US,D,20230814,000000,13.53,13.58,13.05,13.42,842799,0
+CRGY.US,D,20230815,000000,13.22,13.46,13.1,13.22,514507,0
+CRGY.US,D,20230816,000000,13.34,13.56,13.34,13.4,452698,0
+CRGY.US,D,20230817,000000,13.63,14.03,13.59,13.64,1040078,0
+CRGY.US,D,20230818,000000,13.52,13.89,13.41,13.66,838277,0
+CRGY.US,D,20230821,000000,13.76,13.94,13.41,13.5,759362,0
+CRGY.US,D,20230822,000000,13.43,13.8,13.4139,13.57,501591,0
+CRGY.US,D,20230823,000000,13.29,13.3,12.58,13.1,759774,0
+CRGY.US,D,20230824,000000,13.06,13.36,13.06,13.25,621103,0
+CRGY.US,D,20230825,000000,13.29,13.47,13.06,13.38,790200,0
+CRGY.US,D,20230828,000000,13.6,13.77,13.485,13.62,394575,0
+CRGY.US,D,20230829,000000,13.72,13.72,13.46,13.58,341283,0
+CRGY.US,D,20230830,000000,13.54,13.65,13.41,13.5,532743,0
+CRGY.US,D,20230831,000000,13.56,13.76,13.33,13.63,819804,0
+CRGY.US,D,20230901,000000,13.8,14.22,13.8,13.98,972753,0
+CRGY.US,D,20230905,000000,14,14.09,13.6,13.62,631191,0
+CRGY.US,D,20230906,000000,13.58,13.775,13.34,13.49,490861,0
+CRGY.US,D,20230907,000000,12.8,13.495,12.74,13.3,9558956,0
+CRGY.US,D,20230908,000000,13.3,13.43,13.05,13.1,1746122,0
+CRGY.US,D,20230911,000000,13.23,13.31,12.21,12.3,1758577,0
+CRGY.US,D,20230912,000000,12.5,12.75,12.365,12.48,1792493,0
+CRGY.US,D,20230913,000000,12.56,12.68,12.14,12.3,1147424,0
+CRGY.US,D,20230914,000000,12.44,12.56,12.22,12.41,1272212,0
+CRGY.US,D,20230915,000000,12.41,12.51,12.28,12.45,3707866,0
+CRGY.US,D,20230918,000000,12.73,12.89,12.27,12.49,813067,0
+CRGY.US,D,20230919,000000,12.63,12.69,11.995,12.08,816404,0
+CRGY.US,D,20230920,000000,11.98,12.19,11.88,11.91,486519,0
+CRGY.US,D,20230921,000000,11.94,12.02,11.61,11.64,583152,0
+CRGY.US,D,20230922,000000,11.7,11.83,11.51,11.61,624702,0
+CRGY.US,D,20230925,000000,11.6,12.445,11.6,12.4,1194287,0
+CRGY.US,D,20230926,000000,12.29,12.61,12.17,12.21,778539,0
+CRGY.US,D,20230927,000000,12.61,13.13,12.61,13.03,1344985,0
+CRGY.US,D,20230928,000000,13.13,13.32,12.63,12.78,738779,0
+CRGY.US,D,20230929,000000,12.82,12.82,12.56,12.64,501992,0
+CRGY.US,D,20231002,000000,12.65,12.65,11.69,11.77,853342,0
+CRGY.US,D,20231003,000000,11.67,11.89,11.61,11.85,641175,0
+CRGY.US,D,20231004,000000,11.57,11.74,10.94,10.96,704611,0
+CRGY.US,D,20231005,000000,10.79,11.03,10.65,10.69,692008,0
+CRGY.US,D,20231006,000000,10.68,11.18,10.5505,11.04,728596,0
+CRGY.US,D,20231009,000000,11.43,11.68,11.29,11.64,610911,0
+CRGY.US,D,20231010,000000,11.63,11.75,11.5,11.69,474315,0
+CRGY.US,D,20231011,000000,11.48,11.62,11.24,11.61,417089,0
+CRGY.US,D,20231012,000000,11.74,11.74,11.4,11.49,333101,0
+CRGY.US,D,20231013,000000,11.75,12.02,11.645,12.02,548734,0
+CRGY.US,D,20231016,000000,12.05,12.28,11.89,12.26,517056,0
+CRGY.US,D,20231017,000000,12.18,12.42,12.11,12.11,569695,0
+CRGY.US,D,20231018,000000,12.11,12.2,11.963,12.11,322610,0
+CRGY.US,D,20231019,000000,12.02,12.42,11.88,12.2,395905,0
+CRGY.US,D,20231020,000000,12.22,12.355,12.07,12.15,477730,0
+CRGY.US,D,20231023,000000,11.99,12.25,11.765,11.98,449016,0
+CRGY.US,D,20231024,000000,12.01,12.165,11.93,12.08,466448,0
+CRGY.US,D,20231025,000000,12.08,12.42,12.02,12.33,450872,0
+CRGY.US,D,20231026,000000,12.23,12.41,12.0401,12.31,527040,0
+CRGY.US,D,20231027,000000,12.33,12.51,12.1,12.38,523747,0
+CRGY.US,D,20231030,000000,12.45,12.61,12.07,12.35,424156,0
+CRGY.US,D,20231031,000000,12.35,12.4,12.08,12.18,441737,0
+CRGY.US,D,20231101,000000,12.28,12.41,12.055,12.08,346856,0
+CRGY.US,D,20231102,000000,12.17,12.585,12.11,12.52,608063,0
+CRGY.US,D,20231103,000000,12.59,12.67,12.35,12.49,648331,0
+CRGY.US,D,20231106,000000,12.55,12.65,11.97,11.99,743495,0
+CRGY.US,D,20231107,000000,11.74,11.98,10.5004,10.97,1575706,0
+CRGY.US,D,20231108,000000,10.83,10.9209,10.36,10.61,1421210,0
+CRGY.US,D,20231109,000000,10.63,10.8399,10.39,10.44,965057,0
+CRGY.US,D,20231110,000000,10.49,10.6,10.33,10.52,587097,0
+CRGY.US,D,20231113,000000,10.47,10.7,10.38,10.6,502026,0
+CRGY.US,D,20231114,000000,11.01,11.575,10.95,11.41,1037907,0
+CRGY.US,D,20231115,000000,11.44,11.82,11.38,11.5,6845417,0
+CRGY.US,D,20231116,000000,11.31,11.35,10.87,11.01,904733,0
+CRGY.US,D,20231117,000000,11.04,11.6,11.04,11.52,620471,0
+CRGY.US,D,20231120,000000,11.6,11.95,11.49,11.53,1114359,0
+CRGY.US,D,20231121,000000,11.44,11.63,11.14,11.5,778175,0
+CRGY.US,D,20231122,000000,11.12,11.41,10.87,11.38,980405,0
+CRGY.US,D,20231124,000000,11.41,11.765,11.41,11.63,453273,0
+CRGY.US,D,20231127,000000,11.49,11.69,11.255,11.37,566796,0
+CRGY.US,D,20231128,000000,11.42,11.61,11.3,11.47,1135076,0
+CRGY.US,D,20231129,000000,11.55,11.65,11.27,11.41,634866,0
+CRGY.US,D,20231130,000000,11.49,11.8,11.32,11.4,790337,0
+CRGY.US,D,20231201,000000,11.51,11.77,11.26,11.53,574843,0
+CRGY.US,D,20231204,000000,11.51,11.785,11.35,11.51,1256349,0
+CRGY.US,D,20231205,000000,11.76,11.7771,11.45,11.49,1319720,0
+CRGY.US,D,20231206,000000,11.36,11.495,10.945,10.95,846413,0
+CRGY.US,D,20231207,000000,11.05,11.305,11.04,11.2,780589,0
+CRGY.US,D,20231208,000000,11.3,11.51,11.12,11.51,736719,0
+CRGY.US,D,20231211,000000,11.63,11.63,11.24,11.34,792808,0
+CRGY.US,D,20231212,000000,11.04,11.04,10.625,10.69,1164291,0
+CRGY.US,D,20231213,000000,10.76,11.2,10.55,11.16,1157084,0
+CRGY.US,D,20231214,000000,11.5,11.795,11.5,11.7,1187805,0
+CRGY.US,D,20231215,000000,11.83,12.04,11.6,11.94,7759326,0
+CRGY.US,D,20231218,000000,12.13,12.35,11.92,12.18,825806,0
+CRGY.US,D,20231219,000000,12.15,12.48,12.12,12.47,764822,0
+CRGY.US,D,20231220,000000,12.51,12.79,12.29,12.36,798626,0
+CRGY.US,D,20231221,000000,12.42,12.97,12.37,12.93,715124,0
+CRGY.US,D,20231222,000000,13.14,13.295,13.03,13.19,634808,0
+CRGY.US,D,20231226,000000,13.37,13.79,13.28,13.77,858130,0
+CRGY.US,D,20231227,000000,13.84,13.85,13.6,13.66,711187,0
+CRGY.US,D,20231228,000000,13.54,13.605,13.27,13.28,565941,0
+CRGY.US,D,20231229,000000,13.27,13.395,13.15,13.21,873806,0
+CRGY.US,D,20240102,000000,13.25,13.3075,12.76,12.86,831616,0
+CRGY.US,D,20240103,000000,12.48,12.79,12.38,12.66,1036739,0
+CRGY.US,D,20240104,000000,12.81,12.81,11.915,11.94,1527988,0
+CRGY.US,D,20240105,000000,11.92,12.36,11.83,12.11,2990941,0
+CRGY.US,D,20240108,000000,11.87,12.255,11.64,12.18,933061,0
+CRGY.US,D,20240109,000000,12.19,12.2,11.81,12.15,666844,0
+CRGY.US,D,20240110,000000,12.13,12.13,11.755,11.9,751416,0
+CRGY.US,D,20240111,000000,11.96,12,11.74,11.89,853285,0
+CRGY.US,D,20240112,000000,12.27,12.3,11.84,11.87,577833,0
+CRGY.US,D,20240116,000000,11.75,11.78,10.97,11.02,1229910,0
+CRGY.US,D,20240117,000000,10.72,10.97,10.57,10.83,1772131,0
+CRGY.US,D,20240118,000000,10.87,10.94,10.61,10.89,760327,0
+CRGY.US,D,20240119,000000,10.895,10.975,10.675,10.96,675401,0
+CRGY.US,D,20240122,000000,10.89,11.08,10.75,11,967769,0
+CRGY.US,D,20240123,000000,10.99,11.165,10.9,11.04,615004,0
+CRGY.US,D,20240124,000000,11.17,11.255,11.005,11.16,818635,0
+CRGY.US,D,20240125,000000,11.39,11.49,11.08,11.41,808521,0
+CRGY.US,D,20240126,000000,11.45,11.535,11.25,11.5,621794,0
+CRGY.US,D,20240129,000000,11.45,11.45,11.15,11.42,602133,0
+CRGY.US,D,20240130,000000,11.27,11.65,11.23,11.59,757232,0
+CRGY.US,D,20240131,000000,11.58,11.58,11.05,11.05,633305,0
+CRGY.US,D,20240201,000000,11.19,11.35,10.785,10.87,1065771,0
+CRGY.US,D,20240202,000000,10.77,10.77,10.435,10.49,651196,0
+CRGY.US,D,20240205,000000,10.41,10.765,10.27,10.59,1242610,0
+CRGY.US,D,20240206,000000,10.61,10.8,10.53,10.78,865798,0
+CRGY.US,D,20240207,000000,10.8,10.855,10.665,10.8,777489,0
+CRGY.US,D,20240208,000000,10.78,10.94,10.63,10.87,1167702,0
+CRGY.US,D,20240209,000000,10.87,10.915,10.7,10.76,983133,0
+CRGY.US,D,20240212,000000,10.78,11.24,10.78,11.08,587761,0
+CRGY.US,D,20240213,000000,10.97,11,10.535,10.65,933108,0
+CRGY.US,D,20240214,000000,10.74,10.8,10.4,10.48,821872,0
+CRGY.US,D,20240215,000000,10.53,11.2,10.53,11.2,1381944,0
+CRGY.US,D,20240216,000000,11.2,11.3,10.9401,11.09,635224,0
+CRGY.US,D,20240220,000000,11,11.065,10.805,10.95,668828,0
+CRGY.US,D,20240221,000000,11.03,11.32,11.03,11.23,528003,0
+CRGY.US,D,20240222,000000,11.15,11.24,11.015,11.17,700117,0
+CRGY.US,D,20240223,000000,11.06,11.155,10.85,11.06,573840,0
+CRGY.US,D,20240226,000000,10.98,11.18,10.85,10.98,640531,0
+CRGY.US,D,20240227,000000,11,11.085,10.875,10.98,701042,0
+CRGY.US,D,20240228,000000,10.92,11.025,10.74,10.97,684602,0
+CRGY.US,D,20240229,000000,11.09,11.255,11.03,11.18,538332,0
+CRGY.US,D,20240301,000000,11.3,11.43,11.23,11.37,700082,0
+CRGY.US,D,20240304,000000,11.49,11.5,11.1,11.12,1008642,0
+CRGY.US,D,20240305,000000,11.74,12.23,11.2178,11.93,2566017,0
+CRGY.US,D,20240306,000000,11.95,11.9799,11.2125,11.28,1481458,0
+CRGY.US,D,20240307,000000,10.79,11.03,10.61,10.64,7605802,0
+CRGY.US,D,20240308,000000,10.79,10.93,10.45,10.85,3201910,0
+CRGY.US,D,20240311,000000,10.81,11.02,10.695,10.87,1658487,0
+CRGY.US,D,20240312,000000,10.79,10.95,10.645,10.9,1043999,0
+CRGY.US,D,20240313,000000,11,11.105,10.79,11,1272702,0
+CRGY.US,D,20240314,000000,10.89,10.9788,10.77,10.96,972050,0
+CRGY.US,D,20240315,000000,10.91,11.13,10.91,11.11,3080034,0
+CRGY.US,D,20240318,000000,11.18,11.18,10.94,11.18,1262775,0
+CRGY.US,D,20240319,000000,11.13,11.59,11.12,11.4,1731323,0
+CRGY.US,D,20240320,000000,11.4,11.54,11.28,11.48,937188,0
+CRGY.US,D,20240321,000000,11.45,11.52,11.265,11.48,1148870,0
+CRGY.US,D,20240322,000000,11.4,11.47,11.15,11.25,1230478,0
+CRGY.US,D,20240325,000000,11.27,11.57,11.27,11.51,1022266,0
+CRGY.US,D,20240326,000000,11.59,11.63,11.34,11.37,1225020,0
+CRGY.US,D,20240327,000000,11.39,11.74,11.39,11.74,1439324,0
+CRGY.US,D,20240328,000000,11.89,12.01,11.8,11.9,1706861,0
+CRGY.US,D,20240401,000000,12,12,11.57,11.68,1740526,0
+CRGY.US,D,20240402,000000,11.43,11.53,11.09,11.33,3885883,0
+CRGY.US,D,20240403,000000,11.39,11.53,11.26,11.49,2346645,0
+CRGY.US,D,20240404,000000,11.59,11.85,11.57,11.74,3450145,0
+CRGY.US,D,20240405,000000,11.75,12.165,11.555,11.98,3943362,0
+CRGY.US,D,20240408,000000,11.95,12.064,11.805,11.87,1371728,0
+CRGY.US,D,20240409,000000,11.92,12.01,11.85,12,1748140,0
+CRGY.US,D,20240410,000000,11.95,12.09,11.7,11.99,2746106,0
+CRGY.US,D,20240411,000000,12.08,12.16,11.81,11.85,1631687,0
+CRGY.US,D,20240412,000000,11.94,12.0126,11.66,11.67,1503833,0
+CRGY.US,D,20240415,000000,11.75,11.78,11.26,11.36,1314581,0
+CRGY.US,D,20240416,000000,11.29,11.475,11.08,11.33,1355181,0
+CRGY.US,D,20240417,000000,11.35,11.48,11.02,11.05,925634,0
+CRGY.US,D,20240418,000000,11.05,11.11,10.77,10.79,860439,0
+CRGY.US,D,20240419,000000,10.74,11.09,10.72,10.97,815199,0
+CRGY.US,D,20240422,000000,10.96,11.17,10.8,11.02,961595,0
+CRGY.US,D,20240423,000000,10.96,11,10.83,10.98,1097850,0
+CRGY.US,D,20240424,000000,10.84,10.94,10.55,10.77,2000133,0
+CRGY.US,D,20240425,000000,10.75,10.85,10.63,10.75,1122131,0
+CRGY.US,D,20240426,000000,10.68,10.84,10.63,10.83,957604,0
+CRGY.US,D,20240429,000000,10.82,11.03,10.7901,11.01,621896,0
+CRGY.US,D,20240430,000000,10.91,10.91,10.58,10.64,1302130,0
+CRGY.US,D,20240501,000000,10.69,10.75,10.11,10.24,1413459,0
+CRGY.US,D,20240502,000000,10.42,10.58,10.375,10.5,1030605,0
+CRGY.US,D,20240503,000000,10.59,10.65,10.44,10.57,937087,0
+CRGY.US,D,20240506,000000,10.63,10.975,10.61,10.78,1442616,0
+CRGY.US,D,20240507,000000,10.98,11.92,10.98,11.87,3587136,0
+CRGY.US,D,20240508,000000,11.86,12.465,11.84,12.32,3646057,0
+CRGY.US,D,20240509,000000,12.27,12.64,12.02,12.56,2085999,0
+CRGY.US,D,20240510,000000,12.65,12.65,11.97,12.16,1796862,0
+CRGY.US,D,20240513,000000,12.29,12.31,12.02,12.29,1121166,0
+CRGY.US,D,20240514,000000,12.4,12.45,12.165,12.35,1007717,0
+CRGY.US,D,20240515,000000,12.35,12.45,12.13,12.25,846810,0
+CRGY.US,D,20240516,000000,11.79,12.085,10.91,11.64,7969878,0
+CRGY.US,D,20240517,000000,11.85,12.19,11.415,12.02,3682570,0
+CRGY.US,D,20240520,000000,12.07,12.62,12.02,12.62,5183819,0
+CRGY.US,D,20240521,000000,12.63,12.81,12.195,12.28,3254550,0
+CRGY.US,D,20240522,000000,12.2,12.24,11.99,12.18,2293169,0
+CRGY.US,D,20240523,000000,12.4,12.59,12.15,12.26,2467757,0
+CRGY.US,D,20240524,000000,12.51,12.55,12.255,12.37,2742813,0
+CRGY.US,D,20240528,000000,12.5,12.6846,12.42,12.47,4030187,0
+CRGY.US,D,20240529,000000,12.41,12.49,12.26,12.44,1700168,0
+CRGY.US,D,20240530,000000,12.44,12.549,12.25,12.51,1944689,0
+CRGY.US,D,20240531,000000,12.59,12.66,12.46,12.6,4006875,0
+CRGY.US,D,20240603,000000,12.625,12.74,12.19,12.43,2561756,0
+CRGY.US,D,20240604,000000,12.2,12.46,12,12.46,2718707,0
+CRGY.US,D,20240605,000000,12.5,12.58,12.34,12.35,2971146,0
+CRGY.US,D,20240606,000000,12.29,12.44,12.165,12.27,1364140,0
+CRGY.US,D,20240607,000000,12.17,12.365,12.08,12.2,1114842,0
+CRGY.US,D,20240610,000000,12.23,12.555,12.2,12.38,1802304,0
+CRGY.US,D,20240611,000000,12.25,12.44,12.14,12.36,1819777,0
+CRGY.US,D,20240612,000000,12.64,12.69,12.105,12.2,2009553,0
+CRGY.US,D,20240613,000000,12.14,12.29,11.62,11.89,3408157,0
+CRGY.US,D,20240614,000000,11.91,12.02,11.825,11.9,2940871,0
+CRGY.US,D,20240617,000000,11.92,11.96,11.78,11.91,1741798,0
+CRGY.US,D,20240618,000000,11.76,11.85,11.52,11.72,4175077,0
+CRGY.US,D,20240620,000000,11.7,11.95,11.67,11.95,2135470,0
+CRGY.US,D,20240621,000000,11.95,11.95,11.47,11.55,5203067,0
+CRGY.US,D,20240624,000000,11.57,11.945,11.55,11.9,3039859,0
+CRGY.US,D,20240625,000000,11.96,11.96,11.705,11.82,1633307,0
+CRGY.US,D,20240626,000000,11.83,11.84,11.57,11.62,1849418,0
+CRGY.US,D,20240627,000000,11.75,11.935,11.66,11.93,2723786,0
+CRGY.US,D,20240628,000000,11.99,12.05,11.78,11.85,4863560,0
+CRGY.US,D,20240701,000000,11.98,12.06,11.78,11.82,2180958,0
+CRGY.US,D,20240702,000000,11.9,12.05,11.79,12.04,2273654,0
+CRGY.US,D,20240703,000000,12.05,12.49,12,12.37,2055707,0
+CRGY.US,D,20240705,000000,12.36,12.37,12.065,12.17,2830049,0
+CRGY.US,D,20240708,000000,12.24,12.24,11.915,12.15,1715463,0
+CRGY.US,D,20240709,000000,12.04,12.08,11.82,11.82,1766418,0
+CRGY.US,D,20240710,000000,11.89,12.15,11.81,12.15,1293516,0
+CRGY.US,D,20240711,000000,12.24,12.4,12.12,12.28,2751844,0
+CRGY.US,D,20240712,000000,12.37,12.42,12.26,12.3,1252202,0
+CRGY.US,D,20240715,000000,12.43,12.53,12.275,12.5,3090177,0
+CRGY.US,D,20240716,000000,12.37,12.475,12.265,12.4,1833274,0
+CRGY.US,D,20240717,000000,12.47,12.64,12.31,12.31,2043620,0
+CRGY.US,D,20240718,000000,12.34,12.34,12.14,12.14,2688211,0
+CRGY.US,D,20240719,000000,12.15,12.21,12,12.05,2992745,0
+CRGY.US,D,20240722,000000,12.05,12.22,11.99,12.15,3788795,0
+CRGY.US,D,20240723,000000,12.07,12.28,12.01,12.12,4271636,0
+CRGY.US,D,20240724,000000,12.23,12.25,12.05,12.11,4324640,0
+CRGY.US,D,20240725,000000,12.04,12.565,12.02,12.35,3825514,0
+CRGY.US,D,20240726,000000,12.33,12.45,12,12.1,2551539,0
+CRGY.US,D,20240729,000000,12.09,12.13,11.315,11.77,12704833,0
+CRGY.US,D,20240730,000000,11.65,11.95,11.59,11.82,2709965,0
+CRGY.US,D,20240731,000000,12,12.29,12,12.23,3280940,0
+CRGY.US,D,20240801,000000,12.18,12.295,11.73,11.93,2909235,0
+CRGY.US,D,20240802,000000,11.68,11.68,10.635,10.81,3953653,0
+CRGY.US,D,20240805,000000,10.36,10.38,9.88,10.19,5203864,0
+CRGY.US,D,20240806,000000,10.36,10.44,10.01,10.2,4496679,0
+CRGY.US,D,20240807,000000,10.37,10.6,10.2,10.35,3456323,0
+CRGY.US,D,20240808,000000,10.58,10.7,10.375,10.52,3629856,0
+CRGY.US,D,20240809,000000,10.51,10.58,10.37,10.47,2150690,0
+CRGY.US,D,20240812,000000,10.55,10.92,10.55,10.85,2711201,0
+CRGY.US,D,20240813,000000,11.03,11.195,10.9,11.17,1979403,0
+CRGY.US,D,20240814,000000,11.41,11.44,11.195,11.24,2018738,0
+CRGY.US,D,20240815,000000,11.37,11.6,11.245,11.59,1998855,0
+CRGY.US,D,20240816,000000,11.39,11.59,11.22,11.33,3155797,0
+CRGY.US,D,20240819,000000,11.25,11.44,11.18,11.2,1518002,0
+CRGY.US,D,20240820,000000,11.17,11.2,10.85,10.87,1965562,0
+CRGY.US,D,20240821,000000,10.99,11.08,10.945,11.03,1509215,0
+CRGY.US,D,20240822,000000,11.03,11.155,10.96,11.08,1358203,0
+CRGY.US,D,20240823,000000,11.22,11.315,11.07,11.27,1417127,0
+CRGY.US,D,20240826,000000,11.46,11.64,11.355,11.45,1179847,0
+CRGY.US,D,20240827,000000,11.6,11.6,11.355,11.45,1819978,0
+CRGY.US,D,20240828,000000,11.32,11.52,11.29,11.52,1419485,0
+CRGY.US,D,20240829,000000,11.59,12.07,11.55,12.07,2340456,0
+CRGY.US,D,20240830,000000,11.93,11.98,11.77,11.93,2096841,0
+CRGY.US,D,20240903,000000,11.63,11.655,11.35,11.45,4192181,0
+CRGY.US,D,20240904,000000,11.65,11.79,11.15,11.15,2881732,0
+CRGY.US,D,20240905,000000,11.49,11.55,10.97,11.02,2294239,0
+CRGY.US,D,20240906,000000,10.96,11.09,10.55,10.71,2161805,0
+CRGY.US,D,20240909,000000,10.72,10.72,10.36,10.37,2759179,0
+CRGY.US,D,20240910,000000,10.61,10.61,10.2,10.37,3291073,0
+CRGY.US,D,20240911,000000,10.33,10.43,10.08,10.31,2113122,0
+CRGY.US,D,20240912,000000,10.4,10.605,10.305,10.42,1461548,0
+CRGY.US,D,20240913,000000,10.56,10.875,10.5379,10.64,2524444,0
+CRGY.US,D,20240916,000000,10.67,10.82,10.62,10.69,2179334,0
+CRGY.US,D,20240917,000000,10.75,11.11,10.695,10.99,2305234,0
+CRGY.US,D,20240918,000000,10.85,11.35,10.78,11.1,2631557,0
+CRGY.US,D,20240919,000000,11.45,11.6,11.38,11.45,2585372,0
+CRGY.US,D,20240920,000000,11.38,11.705,11.25,11.44,6132997,0
+CRGY.US,D,20240923,000000,11.51,11.76,11.41,11.43,1827379,0
+CRGY.US,D,20240924,000000,11.62,11.68,11.485,11.68,1830777,0
+CRGY.US,D,20240925,000000,11.62,11.665,11.345,11.44,2500384,0
+CRGY.US,D,20240926,000000,11.05,11.1,10.76,10.77,3508432,0
+CRGY.US,D,20240927,000000,10.92,11.17,10.85,11.13,2244846,0
+CRGY.US,D,20240930,000000,11.045,11.11,10.875,10.95,2284563,0
+CRGY.US,D,20241001,000000,10.69,11.295,10.66,11.17,2760703,0
+CRGY.US,D,20241002,000000,12.14,12.49,11.99,12.4,11506266,0
+CRGY.US,D,20241003,000000,12.42,12.855,12.38,12.51,39204739,0
+CRGY.US,D,20241004,000000,12.56,12.98,12.55,12.98,6714760,0
+CRGY.US,D,20241007,000000,13.02,13.4,12.98,13.32,3557559,0
+CRGY.US,D,20241008,000000,12.94,13.19,12.93,13.14,6272266,0
+CRGY.US,D,20241009,000000,13,13.14,12.82,12.93,3510453,0
+CRGY.US,D,20241010,000000,13.05,13.27,12.9,13.21,2207538,0
+CRGY.US,D,20241011,000000,13.19,13.565,13.15,13.46,2328217,0
+CRGY.US,D,20241014,000000,13.29,13.405,13.225,13.39,1737947,0
+CRGY.US,D,20241015,000000,12.83,12.855,12.47,12.48,2765389,0
+CRGY.US,D,20241016,000000,12.49,12.63,12.405,12.46,2003432,0
+CRGY.US,D,20241017,000000,12.46,12.66,12.41,12.64,1448744,0
+CRGY.US,D,20241018,000000,12.62,12.71,12.295,12.42,1780278,0
+CRGY.US,D,20241021,000000,12.57,12.59,12.25,12.3,1774481,0
+CRGY.US,D,20241022,000000,12.39,12.5,12.31,12.38,1161337,0
+CRGY.US,D,20241023,000000,12.27,12.43,12.08,12.23,1760666,0
+CRGY.US,D,20241024,000000,12.35,12.43,12.18,12.4,1125659,0
+CRGY.US,D,20241025,000000,12.5,12.715,12.43,12.56,1322409,0
+CRGY.US,D,20241028,000000,12.24,12.36,12.08,12.21,2110346,0
+CRGY.US,D,20241029,000000,12.23,12.28,12.045,12.13,1414772,0
+CRGY.US,D,20241030,000000,12.22,12.475,12.15,12.44,1331729,0
+CRGY.US,D,20241031,000000,12.55,12.66,12.35,12.43,1522533,0
+CRGY.US,D,20241101,000000,12.53,12.58,12.195,12.26,1982371,0
+CRGY.US,D,20241104,000000,12.31,12.865,12.28,12.53,2457241,0
+CRGY.US,D,20241105,000000,12.8,12.97,12.19,12.95,3266856,0
+CRGY.US,D,20241106,000000,13.26,13.59,13.135,13.36,3294583,0
+CRGY.US,D,20241107,000000,13.37,13.565,13.12,13.51,1898194,0
+CRGY.US,D,20241108,000000,13.37,13.65,13.32,13.61,2634016,0
+CRGY.US,D,20241111,000000,13.65,14.09,13.54,14.03,2505518,0
+CRGY.US,D,20241112,000000,14.035,14.18,13.875,13.89,1533784,0
+CRGY.US,D,20241113,000000,13.965,14.025,13.67,13.8,1742993,0
+CRGY.US,D,20241114,000000,13.87,14.145,13.74,13.99,1651969,0
+CRGY.US,D,20241115,000000,14.025,14.145,13.76,13.76,1234674,0
+CRGY.US,D,20241118,000000,13.885,14.245,13.78,14.11,1746670,0
+CRGY.US,D,20241119,000000,13.98,14.32,13.88,14.31,2140830,0
+CRGY.US,D,20241120,000000,14.31,14.59,14.28,14.56,2458622,0
+CRGY.US,D,20241121,000000,14.76,15.53,14.62,15.18,3434962,0
+CRGY.US,D,20241122,000000,15.32,15.54,15.02,15.28,2691678,0
+CRGY.US,D,20241125,000000,15.19,15.33,14.79,14.85,3045768,0
+CRGY.US,D,20241126,000000,14.915,14.915,14.425,14.55,1537975,0
+CRGY.US,D,20241127,000000,14.65,14.905,14.544,14.81,1186966,0
+CRGY.US,D,20241129,000000,14.98,14.98,14.735,14.87,949064,0
+CRGY.US,D,20241202,000000,14.814,14.95,14.49,14.83,1403380,0
+CRGY.US,D,20241203,000000,14.925,15.23,14.78,15.14,1377100,0
+CRGY.US,D,20241204,000000,14.7,14.98,14.395,14.5,19234213,0
+CRGY.US,D,20241205,000000,14.54,15.02,14.38,14.42,11436494,0
+CRGY.US,D,20241206,000000,14.44,14.44,13.835,14.2,7208301,0
+CRGY.US,D,20241209,000000,14.45,14.585,14.16,14.4,2923195,0
+CRGY.US,D,20241210,000000,14.48,14.815,14.25,14.56,3645803,0
+CRGY.US,D,20241211,000000,14.635,14.805,14.44,14.78,2945467,0
+CRGY.US,D,20241212,000000,14.69,14.9,14.59,14.76,3806856,0
+CRGY.US,D,20241213,000000,14.77,14.82,14.38,14.6,1984252,0
+CRGY.US,D,20241216,000000,14.48,14.48,14.14,14.21,2218089,0
+CRGY.US,D,20241217,000000,14.002,14.065,13.681,13.97,3724501,0
+CRGY.US,D,20241218,000000,13.98,14.1,13.115,13.15,3796509,0
+CRGY.US,D,20241219,000000,13.39,13.44,13.06,13.13,3839398,0
+CRGY.US,D,20241220,000000,13,13.87,12.9,13.68,20438831,0
+CRGY.US,D,20241223,000000,13.56,13.65,13.345,13.51,2695395,0
+CRGY.US,D,20241224,000000,13.74,13.9,13.39,13.87,806969,0
+CRGY.US,D,20241226,000000,13.8,13.89,13.65,13.84,1730438,0
+CRGY.US,D,20241227,000000,13.8,14.03,13.725,13.77,1998673,0
+CRGY.US,D,20241230,000000,13.985,14.62,13.93,14.46,3277023,0
+CRGY.US,D,20241231,000000,14.56,14.675,14.46,14.61,2379247,0
+CRGY.US,D,20250102,000000,14.83,14.99,14.7,14.88,3029100,0
+CRGY.US,D,20250103,000000,14.985,15.21,14.872,15.05,2002456,0
+CRGY.US,D,20250106,000000,15.135,15.53,15.11,15.37,2718772,0
+CRGY.US,D,20250107,000000,15.4,15.72,15.21,15.72,2724460,0
+CRGY.US,D,20250108,000000,15.57,15.765,15.43,15.73,2191271,0
+CRGY.US,D,20250110,000000,16,16.24,15.835,15.86,2720463,0
+CRGY.US,D,20250113,000000,16.01,16.56,15.89,16.41,3592541,0
+CRGY.US,D,20250114,000000,16.41,16.6725,16.29,16.59,3146566,0
+CRGY.US,D,20250115,000000,16.82,16.9398,16.63,16.68,2144259,0
+CRGY.US,D,20250116,000000,16.61,16.885,16.55,16.74,2306304,0
+CRGY.US,D,20250117,000000,16.69,16.8494,16.38,16.62,2042887,0
+CRGY.US,D,20250121,000000,16.5,16.5601,16.055,16.26,2425641,0
+CRGY.US,D,20250122,000000,16.3,16.435,16.01,16.16,2242152,0
+CRGY.US,D,20250123,000000,16.18,16.545,16.11,16.34,1510793,0
+CRGY.US,D,20250124,000000,16.49,16.49,15.93,15.99,1898442,0
+CRGY.US,D,20250127,000000,15.88,16.095,15.48,15.82,2605279,0
+CRGY.US,D,20250128,000000,15.83,16.02,15.31,15.63,2356669,0
+CRGY.US,D,20250129,000000,15.52,15.79,15.44,15.64,1908029,0
+CRGY.US,D,20250130,000000,15.725,15.735,15.38,15.45,1652596,0
+CRGY.US,D,20250131,000000,15.485,15.53,14.82,15.06,1903362,0
+CRGY.US,D,20250203,000000,15.12,15.24,14.73,15.03,2034238,0
+CRGY.US,D,20250204,000000,14.85,15.33,14.8,15.24,2259468,0
+CRGY.US,D,20250205,000000,15.3,15.325,15.05,15.09,1618740,0
+CRGY.US,D,20250206,000000,15.11,15.179,14.495,14.63,3300099,0
+CRGY.US,D,20250207,000000,14.78,14.87,14.66,14.66,2060772,0
+CRGY.US,D,20250210,000000,14.88,15.11,14.78,15.02,3191236,0
+CRGY.US,D,20250211,000000,15.29,15.51,15.005,15.02,1895704,0
+CRGY.US,D,20250212,000000,14.87,15.04,14.42,14.48,1988470,0
+CRGY.US,D,20250213,000000,14.323,14.57,14.29,14.52,1356787,0
+CRGY.US,D,20250214,000000,14.625,15,14.57,14.87,2025240,0
+CRGY.US,D,20250218,000000,14.98,15.49,14.61,15.15,1921770,0
+CRGY.US,D,20250219,000000,15.18,15.58,15.1,15.18,2147179,0
+CRGY.US,D,20250220,000000,15.05,15.245,14.845,15.01,2067539,0
+CRGY.US,D,20250221,000000,15.13,15.13,14.1701,14.26,2808633,0
+CRGY.US,D,20250224,000000,14.4,14.435,14.12,14.2,2288672,0
+CRGY.US,D,20250225,000000,13.99,14.21,13.665,13.69,3303086,0
+CRGY.US,D,20250226,000000,13.775,13.775,13.26,13.47,3986492,0
+CRGY.US,D,20250227,000000,13.345,13.39,12.643,12.78,5923686,0
+CRGY.US,D,20250228,000000,12.67,12.845,12.42,12.62,4736526,0
+CRGY.US,D,20250303,000000,12.71,12.71,11.47,11.55,5321368,0
+CRGY.US,D,20250304,000000,11.17,11.62,10.96,11.29,5629130,0
+CRGY.US,D,20250305,000000,11.055,11.1,10.3501,11.04,7088437,0
+CRGY.US,D,20250306,000000,10.905,11.04,10.58,10.82,3874430,0
+CRGY.US,D,20250307,000000,10.915,11.18,10.64,10.64,3878475,0
+CRGY.US,D,20250310,000000,10.71,10.89,10.26,10.3,5490366,0
+CRGY.US,D,20250311,000000,10.46,10.6,10.26,10.51,4944469,0
+CRGY.US,D,20250312,000000,10.62,10.95,10.45,10.72,6071107,0
+CRGY.US,D,20250313,000000,10.62,10.72,10.26,10.49,4519996,0
+CRGY.US,D,20250314,000000,10.78,11.13,10.7,10.91,4035337,0
+CRGY.US,D,20250317,000000,10.965,11.275,10.88,11.04,3867234,0
+CRGY.US,D,20250318,000000,11.18,11.26,11.01,11.2,3506407,0
+CRGY.US,D,20250319,000000,11.28,11.82,11.22,11.72,2924697,0
+CRGY.US,D,20250320,000000,11.8,11.87,11.565,11.65,4053869,0
+CRGY.US,D,20250321,000000,11.625,11.65,11.29,11.46,15314941,0
+CRGY.US,D,20250324,000000,11.51,11.685,11.4401,11.66,3166021,0
+CRGY.US,D,20250325,000000,11.73,11.77,11.38,11.56,3073339,0
+CRGY.US,D,20250326,000000,11.635,11.765,11.46,11.47,2349441,0
+CRGY.US,D,20250327,000000,11.4145,11.55,11.175,11.27,2494037,0
+CRGY.US,D,20250328,000000,11.21,11.3,11,11.14,1979473,0
+CRGY.US,D,20250331,000000,11.065,11.42,10.87,11.24,4444660,0
+CRGY.US,D,20250401,000000,11.22,11.22,10.77,11.08,2751920,0
+CRGY.US,D,20250402,000000,10.905,11.22,10.87,11.18,2946865,0
+CRGY.US,D,20250403,000000,10.51,10.51,9.21,9.26,4766310,0
+CRGY.US,D,20250404,000000,8.5216,8.61,7.655,7.82,8282676,0
+CRGY.US,D,20250407,000000,7.5,8.185,7.14,7.88,6356886,0
+CRGY.US,D,20250408,000000,8.43,8.43,7.13,7.29,5186827,0
+CRGY.US,D,20250409,000000,6.98,8.665,6.83,8.57,9596313,0
+CRGY.US,D,20250410,000000,8.11,8.1375,7.2,7.43,5809490,0
+CRGY.US,D,20250411,000000,7.58,7.795,7.275,7.71,4617470,0
+CRGY.US,D,20250414,000000,8.07,8.085,7.68,7.89,4102688,0
+CRGY.US,D,20250415,000000,7.825,8.035,7.73,7.76,3221599,0
+CRGY.US,D,20250416,000000,7.85,8.29,7.77,8.13,4955712,0
+CRGY.US,D,20250417,000000,8.3,8.59,8.175,8.38,3660921,0
+CRGY.US,D,20250421,000000,8.14,8.19,7.952,8.1,2825183,0
+CRGY.US,D,20250422,000000,8.24,8.43,8.155,8.3,3403052,0
+CRGY.US,D,20250423,000000,8.5,8.56,8.16,8.27,4090842,0
+CRGY.US,D,20250424,000000,8.36,8.525,8.23,8.5,2022667,0
+CRGY.US,D,20250425,000000,8.459,8.75,8.34,8.72,1666966,0
+CRGY.US,D,20250428,000000,8.695,8.845,8.6,8.69,3179359,0
+CRGY.US,D,20250429,000000,8.625,8.69,8.46,8.56,2760948,0
+CRGY.US,D,20250430,000000,8.4,8.485,8.13,8.28,3208523,0
+CRGY.US,D,20250501,000000,8.29,8.75,8.24,8.49,4758013,0
+CRGY.US,D,20250502,000000,8.66,8.71,8.455,8.62,4495879,0
+CRGY.US,D,20250505,000000,8.45,8.49,8.17,8.23,5791895,0
+CRGY.US,D,20250506,000000,7.775,8.16,7.705,7.95,9719719,0
+CRGY.US,D,20250507,000000,8.09,8.11,7.77,7.94,4595047,0
+CRGY.US,D,20250508,000000,8.03,8.44,8.03,8.37,3617837,0
+CRGY.US,D,20250509,000000,8.53,8.6,8.345,8.56,1859052,0
+CRGY.US,D,20250512,000000,9.32,9.41,9.005,9.1,2684216,0
+CRGY.US,D,20250513,000000,9.23,9.64,9.12,9.5,4618369,0
+CRGY.US,D,20250514,000000,9.35,9.54,9.34,9.47,2382750,0
+CRGY.US,D,20250515,000000,9.21,9.32,9,9.19,2902940,0
+CRGY.US,D,20250516,000000,9.29,9.29,8.95,9.13,2211756,0
+CRGY.US,D,20250519,000000,8.91,8.99,8.74,8.97,3314217,0
+CRGY.US,D,20250520,000000,8.975,9.165,8.895,9.04,3083937,0
+CRGY.US,D,20250521,000000,8.96,8.96,8.69,8.69,2321896,0
+CRGY.US,D,20250522,000000,8.615,8.65,8.36,8.62,2963138,0
+CRGY.US,D,20250523,000000,8.395,8.58,8.33,8.54,3569549,0
+CRGY.US,D,20250527,000000,8.65,8.705,8.41,8.68,4358850,0
+CRGY.US,D,20250528,000000,8.785,8.8282,8.575,8.63,2636841,0
+CRGY.US,D,20250529,000000,8.7647,8.7647,8.55,8.7,4477707,0
+CRGY.US,D,20250530,000000,8.645,8.645,8.35,8.39,2362463,0
+CRGY.US,D,20250602,000000,8.645,8.73,8.475,8.58,2359124,0
+CRGY.US,D,20250603,000000,8.565,9.155,8.38,9.09,3344645,0
+CRGY.US,D,20250604,000000,9.02,9.27,8.7,8.78,3727506,0
+CRGY.US,D,20250605,000000,8.85,8.89,8.615,8.67,2069063,0
+CRGY.US,D,20250606,000000,8.9,9.15,8.82,9.03,2000640,0
+CRGY.US,D,20250609,000000,9.21,9.255,9.04,9.08,3997168,0
+CRGY.US,D,20250610,000000,9.2,9.47,9.13,9.17,3984025,0
+CRGY.US,D,20250611,000000,9.33,9.6,9.16,9.46,3371874,0
+CRGY.US,D,20250612,000000,9.335,9.535,9.2092,9.52,1773868,0
+CRGY.US,D,20250613,000000,9.885,10,9.53,9.78,5235374,0
+CRGY.US,D,20250616,000000,9.67,9.79,9.405,9.56,3400504,0
+CRGY.US,D,20250617,000000,9.6,9.88,9.47,9.58,3884684,0
+CRGY.US,D,20250618,000000,9.58,9.79,9.485,9.52,2745051,0
+CRGY.US,D,20250620,000000,9.55,9.6,9.395,9.47,4587122,0
+CRGY.US,D,20250623,000000,9.555,9.605,8.93,8.97,3537357,0
+CRGY.US,D,20250624,000000,8.84,8.975,8.715,8.77,4078338,0
+CRGY.US,D,20250625,000000,8.75,8.75,8.475,8.6,4949224,0
+CRGY.US,D,20250626,000000,8.61,8.97,8.61,8.95,3322967,0
+CRGY.US,D,20250627,000000,9.01,9.13,8.885,8.95,5861418,0
+CRGY.US,D,20250630,000000,8.905,8.93,8.595,8.6,3391685,0
+CRGY.US,D,20250701,000000,8.545,9.01,8.49,8.88,2481804,0
+CRGY.US,D,20250702,000000,9.09,9.17,8.825,9.12,2695665,0
+CRGY.US,D,20250703,000000,9.17,9.27,9.085,9.13,1016565,0
+CRGY.US,D,20250707,000000,9,9.175,8.68,8.83,1986127,0
+CRGY.US,D,20250708,000000,8.905,9.555,8.8525,9.38,2651417,0
+CRGY.US,D,20250709,000000,9.39,9.45,9.11,9.16,2066561,0
+CRGY.US,D,20250710,000000,9.1,9.345,8.96,9.29,2676350,0
+CRGY.US,D,20250711,000000,9.245,9.32,9.135,9.25,2048706,0
+CRGY.US,D,20250714,000000,9.2,9.24,8.74,8.76,2753893,0
+CRGY.US,D,20250715,000000,8.785,8.8753,8.28,8.29,3476028,0
+CRGY.US,D,20250716,000000,8.32,8.365,8.04,8.23,2901982,0
+CRGY.US,D,20250717,000000,8.3,8.565,8.275,8.43,3897982,0
+CRGY.US,D,20250718,000000,8.595,8.98,8.54,8.73,4402692,0
+CRGY.US,D,20250721,000000,8.77,8.7788,8.42,8.45,2980189,0
+CRGY.US,D,20250722,000000,8.485,8.69,8.48,8.64,2703391,0
+CRGY.US,D,20250723,000000,8.69,8.965,8.5816,8.92,2873289,0
+CRGY.US,D,20250724,000000,8.92,9.33,8.86,9.28,3936752,0
+CRGY.US,D,20250725,000000,9.29,9.3256,9.125,9.2,2153068,0
+CRGY.US,D,20250728,000000,9.3,9.56,9.3,9.53,2159394,0
+CRGY.US,D,20250729,000000,9.55,9.69,9.33,9.65,3346008,0
+CRGY.US,D,20250730,000000,9.605,9.66,9.375,9.45,2484475,0
+CRGY.US,D,20250731,000000,9.28,9.46,9.12,9.24,2448696,0
+CRGY.US,D,20250801,000000,9.085,9.13,8.73,8.96,4381996,0
+CRGY.US,D,20250804,000000,8.85,8.98,8.76,8.88,3694607,0
+CRGY.US,D,20250805,000000,9.515,9.515,9.01,9.36,6818013,0
+CRGY.US,D,20250806,000000,9.49,9.76,9.215,9.23,5797353,0
+CRGY.US,D,20250807,000000,9.395,9.57,9.15,9.2,4490258,0
+CRGY.US,D,20250808,000000,9.265,9.445,9.075,9.23,2305827,0
+CRGY.US,D,20250811,000000,9.31,9.46,8.92,8.99,3001669,0
+CRGY.US,D,20250812,000000,9.05,9.37,9.01,9.34,2286404,0
+CRGY.US,D,20250813,000000,9.32,9.575,9.26,9.56,1730772,0
+CRGY.US,D,20250814,000000,9.48,9.66,9.3,9.65,1889104,0
+CRGY.US,D,20250815,000000,9.65,9.6988,9.3847,9.42,2084510,0
+CRGY.US,D,20250818,000000,9.35,9.415,9.14,9.32,1408678,0
+CRGY.US,D,20250819,000000,9.3501,9.48,9.165,9.22,2120476,0
+CRGY.US,D,20250820,000000,9.23,9.39,9.125,9.28,2725447,0
+CRGY.US,D,20250821,000000,9.255,9.505,9.14,9.38,1862627,0
+CRGY.US,D,20250822,000000,9.4,9.99,9.36,9.94,2718237,0
+CRGY.US,D,20250825,000000,9.17,9.61,8.82,9.54,14579713,0
+CRGY.US,D,20250826,000000,9.45,9.515,9.01,9.02,8448913,0
+CRGY.US,D,20250827,000000,9.11,9.625,8.995,9.3,12253306,0
+CRGY.US,D,20250828,000000,9.35,9.62,9.14,9.61,5830185,0
+CRGY.US,D,20250829,000000,9.5,9.65,9.4747,9.54,3721186,0
+CRGY.US,D,20250902,000000,9.6,9.91,9.42,9.9,4559044,0
+CRGY.US,D,20250903,000000,9.8,9.94,9.38,9.43,4954379,0
+CRGY.US,D,20250904,000000,9.38,9.49,9.23,9.24,6621369,0
+CRGY.US,D,20250905,000000,9.1,9.21,8.63,8.76,7782450,0
+CRGY.US,D,20250908,000000,8.84,8.84,8.33,8.34,7047164,0
+CRGY.US,D,20250909,000000,8.35,8.6,8.22,8.22,4437922,0
+CRGY.US,D,20250910,000000,8.31,8.73,8.24,8.7,9254384,0
+CRGY.US,D,20250911,000000,8.6,8.81,8.48,8.8,5005785,0
+CRGY.US,D,20250912,000000,8.78,8.93,8.62,8.67,3925975,0
+CRGY.US,D,20250915,000000,8.65,8.74,8.42,8.42,4175625,0
+CRGY.US,D,20250916,000000,8.51,8.8055,8.51,8.76,4334221,0
+CRGY.US,D,20250917,000000,8.68,9.1,8.665,8.76,4200033,0
+CRGY.US,D,20250918,000000,8.805,8.84,8.63,8.78,4136770,0
+CRGY.US,D,20250919,000000,8.73,8.74,8.35,8.41,11279870,0
+CRGY.US,D,20250922,000000,8.41,8.56,8.28,8.5,4269179,0
+CRGY.US,D,20250923,000000,8.6,9.24,8.6,9.09,6444201,0
+CRGY.US,D,20250924,000000,9.23,9.775,9.23,9.58,6665196,0
+CRGY.US,D,20250925,000000,9.53,9.69,9.31,9.46,6535137,0
+CRGY.US,D,20250926,000000,9.46,9.97,9.45,9.77,6150737,0
+CRGY.US,D,20250929,000000,9.65,9.65,9.06,9.06,5840298,0
+CRGY.US,D,20250930,000000,8.852,8.96,8.685,8.92,5738339,0
+CRGY.US,D,20251001,000000,8.84,9.09,8.8,9.01,3376745,0
+CRGY.US,D,20251002,000000,8.96,9.02,8.635,8.68,3558260,0
+CRGY.US,D,20251003,000000,8.73,9.16,8.725,9.04,4992246,0
+CRGY.US,D,20251006,000000,9.165,9.4,9.11,9.17,3033133,0
+CRGY.US,D,20251007,000000,9.12,9.1598,8.885,9.12,3874501,0
+CRGY.US,D,20251008,000000,9.1664,9.19,8.97,9.16,2614189,0
+CRGY.US,D,20251009,000000,9.09,9.42,8.94,8.96,3490835,0
+CRGY.US,D,20251010,000000,8.8,8.84,8.06,8.08,6838885,0
+CRGY.US,D,20251013,000000,8.215,8.62,8.1201,8.6,3914910,0
+CRGY.US,D,20251014,000000,8.32,8.56,8.305,8.36,2974431,0
+CRGY.US,D,20251015,000000,8.5,8.71,8.32,8.37,4382263,0
+CRGY.US,D,20251016,000000,8.5005,8.8,8.3,8.41,6179388,0
+CRGY.US,D,20251017,000000,8.4,8.49,8.09,8.25,4054738,0
+CRGY.US,D,20251020,000000,8.25,8.45,8.09,8.1,3573668,0
+CRGY.US,D,20251021,000000,8.14,8.2,7.99,7.99,4793947,0
+CRGY.US,D,20251022,000000,8.085,8.22,7.9301,8.06,4659336,0
+CRGY.US,D,20251023,000000,8.49,8.64,8.39,8.53,6048277,0
+CRGY.US,D,20251024,000000,8.635,8.68,8.375,8.38,3209243,0
+CRGY.US,D,20251027,000000,8.49,8.63,8.41,8.42,4115429,0
+CRGY.US,D,20251028,000000,8.4,8.4,8.055,8.09,5508900,0
+CRGY.US,D,20251029,000000,8.1,8.2882,8,8.14,4852810,0
+CRGY.US,D,20251030,000000,8.08,8.38,7.97,8.15,5550378,0
+CRGY.US,D,20251031,000000,8.22,8.48,8.1,8.43,5221486,0
+CRGY.US,D,20251103,000000,8.4,8.71,8.13,8.54,9811784,0
+CRGY.US,D,20251104,000000,8.4,8.52,7.99,8.05,12575568,0
+CRGY.US,D,20251105,000000,8.08,8.365,8.03,8.08,6816688,0
+CRGY.US,D,20251106,000000,8.15,8.5982,8.15,8.48,6901417,0
+CRGY.US,D,20251107,000000,8.505,8.9,8.38,8.86,6600376,0
+CRGY.US,D,20251110,000000,9.06,9.08,8.71,8.96,3761889,0
+CRGY.US,D,20251111,000000,9.06,9.815,8.97,9.69,13358167,0
+CRGY.US,D,20251112,000000,9.63,9.7,9.09,9.12,8751236,0
+CRGY.US,D,20251113,000000,9.1788,9.375,9.06,9.16,5356041,0
+CRGY.US,D,20251114,000000,9.05,9.44,8.9,9.33,5099851,0
+CRGY.US,D,20251117,000000,9.18,9.325,8.755,8.87,5012839,0
+CRGY.US,D,20251118,000000,8.7,9.14,8.64,8.98,5450895,0
+CRGY.US,D,20251119,000000,8.8,9.05,8.66,9.01,5444143,0
+CRGY.US,D,20251120,000000,9.05,9.4,8.715,8.74,6522789,0
+CRGY.US,D,20251121,000000,8.7959,8.86,8.215,8.83,9500951,0
+CRGY.US,D,20251124,000000,8.73,9.23,8.63,9.16,4151861,0
+CRGY.US,D,20251125,000000,8.955,9.21,8.905,9.19,3154660,0
+CRGY.US,D,20251126,000000,9.18,9.46,9.18,9.25,4257242,0
+CRGY.US,D,20251128,000000,9.23,9.47,9.23,9.43,1875574,0
+CRGY.US,D,20251201,000000,9.4,9.63,9.33,9.35,3413556,0
+CRGY.US,D,20251202,000000,9.37,9.43,9.19,9.35,3063845,0
+CRGY.US,D,20251203,000000,9.4993,9.8,9.44,9.7,4674023,0
+CRGY.US,D,20251204,000000,9.765,9.89,9.745,9.77,2382987,0
+CRGY.US,D,20251205,000000,9.8,10.225,9.77,9.98,3070786,0
+CRGY.US,D,20251208,000000,9.99,10.05,9.81,9.91,3052865,0
+CRGY.US,D,20251209,000000,9.9,10.005,9.71,9.86,3950277,0
+CRGY.US,D,20251210,000000,9.82,9.82,9.405,9.76,7111992,0
+CRGY.US,D,20251211,000000,9.59,9.66,9.345,9.5,3688038,0
+CRGY.US,D,20251212,000000,9.62,9.71,9.375,9.4,10923553,0
+CRGY.US,D,20251215,000000,9.45,9.47,8.9,8.92,6016551,0
+CRGY.US,D,20251216,000000,8.6,8.64,8.24,8.26,10820086,0
+CRGY.US,D,20251217,000000,8.52,8.6178,8.2,8.5,8714412,0
+CRGY.US,D,20251218,000000,8.45,8.48,8.05,8.06,6979219,0
+CRGY.US,D,20251219,000000,8.1,8.22,8.03,8.05,10624388,0
+CRGY.US,D,20251222,000000,8.26,8.47,8.215,8.24,5568387,0
+CRGY.US,D,20251223,000000,8.3,8.37,8.15,8.3,4449568,0
+CRGY.US,D,20251224,000000,8.235,8.335,8.15,8.33,2778523,0
+CRGY.US,D,20251226,000000,8.2435,8.3699,8.1712,8.25,2977701,0
+CRGY.US,D,20251229,000000,8.31,8.44,8.3,8.34,4134163,0
+CRGY.US,D,20251230,000000,8.43,8.555,8.37,8.42,5815537,0
+CRGY.US,D,20251231,000000,8.41,8.44,8.28,8.39,3967409,0
+CRGY.US,D,20260102,000000,8.39,8.53,8.24,8.51,6554442,0
+CRGY.US,D,20260105,000000,8.74,8.86,7.88,8.24,8097938,0
+CRGY.US,D,20260106,000000,8.24,8.2882,7.99,8.03,5336204,0
+CRGY.US,D,20260107,000000,8,8.038,7.68,7.75,6850269,0
+CRGY.US,D,20260108,000000,7.81,8.4463,7.76,8.25,10575281,0
+CRGY.US,D,20260109,000000,8.25,8.3699,8.06,8.12,6809151,0
+CRGY.US,D,20260112,000000,8.16,8.2475,8.04,8.12,4004238,0
+CRGY.US,D,20260113,000000,8.23,8.405,8.14,8.3,6132526,0
+CRGY.US,D,20260114,000000,8.33,8.74,8.3,8.5,6425143,0
+CRGY.US,D,20260115,000000,8.26,8.475,8.14,8.39,5248784,0
+CRGY.US,D,20260116,000000,8.37,8.435,8.28,8.38,3949769,0
+CRGY.US,D,20260120,000000,8.54,8.57,8.1415,8.2,5109547,0
+CRGY.US,D,20260121,000000,8.44,8.75,8.43,8.63,7643404,0
+CRGY.US,D,20260122,000000,8.56,8.6999,8.37,8.53,4608014,0
+CRGY.US,D,20260123,000000,8.7,8.825,8.595,8.71,5178395,0
+CRGY.US,D,20260126,000000,8.83,8.9,8.615,8.84,5443915,0
+CRGY.US,D,20260127,000000,8.93,9.24,8.82,9.22,5609524,0
+CRGY.US,D,20260128,000000,9.35,9.42,9.035,9.25,5047208,0
+CRGY.US,D,20260129,000000,9.63,9.82,9.4,9.58,10459784,0
+CRGY.US,D,20260130,000000,9.55,9.9,9.47,9.77,7888275,0
+CRGY.US,D,20260202,000000,9.2324,9.6,9.15,9.43,5715057,0
+CRGY.US,D,20260203,000000,9.42,9.77,9.28,9.72,5848305,0
+CRGY.US,D,20260204,000000,9.725,10.13,9.725,10.1,6250380,0
+CRGY.US,D,20260205,000000,9.915,10,9.52,9.6,5946114,0
+CRGY.US,D,20260206,000000,9.7,10.175,9.66,10.12,5162010,0
+CRGY.US,D,20260209,000000,10.15,10.38,10.06,10.3,3779159,0
+CRGY.US,D,20260210,000000,10.315,10.36,10.005,10.14,4801049,0
+CRGY.US,D,20260211,000000,10.42,10.6,10.28,10.55,4999294,0
+CRGY.US,D,20260212,000000,10.34,10.46,9.46,9.82,6352609,0
+CRGY.US,D,20260213,000000,9.85,10.295,9.82,10.23,3207212,0
+CRGY.US,D,20260217,000000,10.35,10.54,9.79,9.96,4650430,0
+CRGY.US,D,20260218,000000,10.1201,10.37,10.08,10.29,6510310,0
diff --git a/daily/us/nyse stocks/1/csan.us.txt b/daily/us/nyse stocks/1/csan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d6567c45707337f4b639d3c61a47e16947d6409
--- /dev/null
+++ b/daily/us/nyse stocks/1/csan.us.txt	
@@ -0,0 +1,1241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSAN.US,D,20210312,000000,13.9033,14.7279,13.68,14.611,6560786.2665343,0
+CSAN.US,D,20210315,000000,14.1991,14.5752,13.9928,14.4857,735087.62952489,0
+CSAN.US,D,20210316,000000,14.71,14.7184,14.0117,14.1804,745055.3618779,0
+CSAN.US,D,20210317,000000,14.218,15.2735,14.1804,15.264,878171.75856628,0
+CSAN.US,D,20210318,000000,15.0945,15.4892,14.8249,14.9154,989806.5406457,0
+CSAN.US,D,20210319,000000,15.0945,15.6146,15.0049,15.0049,1571754.2302299,0
+CSAN.US,D,20210322,000000,15.167,15.2386,14.6826,14.7372,788109.85320403,0
+CSAN.US,D,20210323,000000,14.8532,15.2113,14.8089,14.8711,917019.70341659,0
+CSAN.US,D,20210324,000000,14.8984,15.1217,14.4499,14.71,746634.40858729,0
+CSAN.US,D,20210325,000000,14.2255,14.6637,14.154,14.6637,420315.06764402,0
+CSAN.US,D,20210326,000000,14.5026,14.6025,13.9118,14.2341,445467.32913993,0
+CSAN.US,D,20210329,000000,14.1361,14.1991,13.7826,13.8317,205775.89144092,0
+CSAN.US,D,20210330,000000,14.3245,14.562,14.2255,14.2887,395827.10940086,0
+CSAN.US,D,20210331,000000,14.2887,14.5836,14.1276,14.4678,182280.14332765,0
+CSAN.US,D,20210401,000000,14.3877,14.6025,14.2529,14.3952,251112.99665945,0
+CSAN.US,D,20210405,000000,14.7279,14.7279,14.2708,14.5931,129399.05756003,0
+CSAN.US,D,20210406,000000,14.7815,14.8249,14.4951,14.5026,283018.65416244,0
+CSAN.US,D,20210407,000000,14.6204,14.6779,14.0117,14.0381,180825.25553291,0
+CSAN.US,D,20210408,000000,14.2802,14.6025,14.1445,14.4678,255753.56874289,0
+CSAN.US,D,20210409,000000,14.1276,14.2708,14.0644,14.1276,140910.81744137,0
+CSAN.US,D,20210412,000000,14.2341,14.3151,13.9485,14.0192,143131.8824701,0
+CSAN.US,D,20210413,000000,13.9033,14.2613,13.876,14.0022,92857.072722821,0
+CSAN.US,D,20210414,000000,14.0823,14.4413,14.0823,14.1728,196348.303426,0
+CSAN.US,D,20210415,000000,14.4592,14.5488,14.1804,14.4951,2693935.397638,0
+CSAN.US,D,20210416,000000,14.3509,14.7815,14.0465,14.1898,807671.77997879,0
+CSAN.US,D,20210419,000000,14.2434,14.6732,14.2434,14.5121,215781.8265369,0
+CSAN.US,D,20210420,000000,14.9427,15.0407,14.7184,14.8711,166421.76024627,0
+CSAN.US,D,20210421,000000,14.8711,15.2292,14.7994,15.1029,116871.74142809,0
+CSAN.US,D,20210422,000000,15.0502,15.4082,15.0143,15.3724,169508.75411563,0
+CSAN.US,D,20210423,000000,15.3375,15.4892,14.6204,14.6383,269682.71330433,0
+CSAN.US,D,20210426,000000,15.0323,15.0323,14.66,14.8437,214562.5223238,0
+CSAN.US,D,20210427,000000,14.9248,15.1575,14.6383,14.6383,252142.34834501,0
+CSAN.US,D,20210428,000000,14.9248,15.2018,14.8795,15.1029,184165.87316809,0
+CSAN.US,D,20210429,000000,15.2292,15.5072,15.2207,15.3451,116643.58615758,0
+CSAN.US,D,20210430,000000,15.2565,15.3375,14.6732,14.6732,360303.86437615,0
+CSAN.US,D,20210503,000000,14.8344,15.0143,14.6025,15.0049,157301.91654971,0
+CSAN.US,D,20210504,000000,14.8616,14.8795,14.4951,14.4951,125887.58876879,0
+CSAN.US,D,20210505,000000,14.6637,14.8437,14.5657,14.7901,124323.39868167,0
+CSAN.US,D,20210506,000000,14.8616,14.9606,14.4828,14.6826,108513.83021631,0
+CSAN.US,D,20210507,000000,14.8984,15.1406,14.8437,15.0945,138293.92954799,0
+CSAN.US,D,20210510,000000,15.0681,15.2207,14.889,15.1933,163331.58281499,0
+CSAN.US,D,20210511,000000,14.6478,14.9512,14.5488,14.7815,168590.82709707,0
+CSAN.US,D,20210512,000000,14.6637,14.8268,14.3754,14.4018,159634.40624543,0
+CSAN.US,D,20210513,000000,14.71,14.9446,14.5101,14.791,152283.5617858,0
+CSAN.US,D,20210514,000000,15.0633,15.543,14.9361,15.5335,176719.52185104,0
+CSAN.US,D,20210517,000000,15.1716,15.624,14.9634,15.5147,352505.19887394,0
+CSAN.US,D,20210518,000000,15.4695,15.5694,15.3159,15.3159,317579.40230179,0
+CSAN.US,D,20210519,000000,15.2895,15.5694,15.0445,15.2706,124902.80695003,0
+CSAN.US,D,20210520,000000,15.1623,15.2169,14.8636,15.1529,1419638.3360382,0
+CSAN.US,D,20210521,000000,15.1265,15.1529,14.791,14.8098,187970.22965543,0
+CSAN.US,D,20210524,000000,14.7372,15.266,14.6732,15.1716,129035.07031452,0
+CSAN.US,D,20210525,000000,15.1981,15.1981,14.6374,14.6374,133238.43322842,0
+CSAN.US,D,20210526,000000,14.5828,14.9182,14.5385,14.7551,95135.441866003,0
+CSAN.US,D,20210527,000000,14.8004,15.0633,14.6732,14.8815,159256.62356496,0
+CSAN.US,D,20210528,000000,14.9446,15.2527,14.9087,15.2254,111493.64416789,0
+CSAN.US,D,20210601,000000,16.294,17.2128,16.2488,16.8095,666287.67299953,0
+CSAN.US,D,20210602,000000,16.6926,17.2533,16.6465,17.0545,354866.34062689,0
+CSAN.US,D,20210603,000000,17.1987,17.1987,16.4128,16.7925,154894.08255535,0
+CSAN.US,D,20210604,000000,17.3259,17.6971,17.2176,17.471,514353.24183697,0
+CSAN.US,D,20210607,000000,17.2439,17.9233,17.2081,17.7424,433848.38934081,0
+CSAN.US,D,20210608,000000,17.5247,17.9864,17.3353,17.6425,998702.47382096,0
+CSAN.US,D,20210609,000000,17.9233,18.0496,17.5605,17.5888,326471.09072783,0
+CSAN.US,D,20210610,000000,17.5794,18.0864,17.4069,17.9233,384636.88927284,0
+CSAN.US,D,20210611,000000,18.0138,18.1674,17.5973,18.1674,856596.7594745,0
+CSAN.US,D,20210614,000000,18.2032,18.2851,17.8865,18.0232,527324.13426227,0
+CSAN.US,D,20210615,000000,17.9864,18.0779,17.6604,18.0138,150637.66027622,0
+CSAN.US,D,20210616,000000,17.9779,18.4623,17.652,17.8414,333781.61006989,0
+CSAN.US,D,20210617,000000,17.8696,18.0995,17.652,17.9959,548882.15435717,0
+CSAN.US,D,20210618,000000,17.7971,17.8235,17.2985,17.3259,518340.12254071,0
+CSAN.US,D,20210621,000000,17.7424,18.2315,17.6057,17.9685,368540.80023521,0
+CSAN.US,D,20210622,000000,18.0864,18.4576,17.6246,18.2851,340927.64537971,0
+CSAN.US,D,20210623,000000,18.0864,18.2672,17.8328,17.8602,164020.29337574,0
+CSAN.US,D,20210624,000000,18.1315,18.4303,18.0496,18.3493,209120.75382532,0
+CSAN.US,D,20210625,000000,18.5575,18.6112,17.4437,17.9592,304706.13910852,0
+CSAN.US,D,20210628,000000,17.9864,18.1043,17.6057,17.9149,286442.04440739,0
+CSAN.US,D,20210629,000000,17.6341,17.7329,17.372,17.4069,170044.6537045,0
+CSAN.US,D,20210630,000000,17.0724,17.3259,16.9725,17.2176,238252.46771384,0
+CSAN.US,D,20210701,000000,17.3438,17.3712,16.7558,17.1902,187583.95747652,0
+CSAN.US,D,20210702,000000,17.2806,17.5794,17.0545,17.5068,220541.25159846,0
+CSAN.US,D,20210706,000000,17.2627,17.2722,16.7643,16.8915,196862.97926878,0
+CSAN.US,D,20210707,000000,16.8726,17.1808,16.556,17.1176,667795.6201595,0
+CSAN.US,D,20210708,000000,16.783,17.0272,16.7473,16.8726,490878.71746979,0
+CSAN.US,D,20210709,000000,16.9179,17.308,16.9179,17.2985,66679.704290578,0
+CSAN.US,D,20210712,000000,17.4889,18.4482,17.4163,18.2946,548506.49405131,0
+CSAN.US,D,20210713,000000,18.1222,18.8195,17.9779,18.5029,294494.33367543,0
+CSAN.US,D,20210714,000000,18.7648,19.1455,18.6386,19.0372,288756.49391894,0
+CSAN.US,D,20210715,000000,18.9194,19.1719,18.729,18.9552,214756.71960056,0
+CSAN.US,D,20210716,000000,19.0456,19.1455,18.6207,18.7837,159206.74776164,0
+CSAN.US,D,20210719,000000,18.0779,18.1315,17.7688,17.9233,139194.87756968,0
+CSAN.US,D,20210720,000000,17.715,18.0232,17.6971,17.8507,384835.33129881,0
+CSAN.US,D,20210721,000000,17.8507,18.4115,17.5699,18.3944,218685.23500255,0
+CSAN.US,D,20210722,000000,18.3125,18.9834,18.1862,18.8289,234916.09482788,0
+CSAN.US,D,20210723,000000,18.7743,18.7922,18.4397,18.6659,94336.367825567,0
+CSAN.US,D,20210726,000000,18.7375,19.0277,18.566,18.6923,166366.57850642,0
+CSAN.US,D,20210727,000000,18.4482,18.6027,18.0496,18.2672,219182.93184845,0
+CSAN.US,D,20210728,000000,18.5745,18.8911,18.2767,18.8459,694620.31284761,0
+CSAN.US,D,20210729,000000,19.2266,19.2812,18.6875,18.8383,209529.31093763,0
+CSAN.US,D,20210730,000000,18.4661,18.566,17.3975,17.7782,381767.43880094,0
+CSAN.US,D,20210802,000000,18.059,18.4755,17.9507,18.0232,158287.75955577,0
+CSAN.US,D,20210803,000000,17.3899,17.9233,17.0639,17.9149,270845.77459028,0
+CSAN.US,D,20210804,000000,17.4984,17.552,16.719,17.0451,215738.31785741,0
+CSAN.US,D,20210805,000000,17.2533,17.4616,16.7643,16.9009,324911.14538993,0
+CSAN.US,D,20210806,000000,16.8547,16.9094,16.4665,16.6201,140817.43295856,0
+CSAN.US,D,20210809,000000,16.7379,16.9631,16.4382,16.7643,126158.19153149,0
+CSAN.US,D,20210810,000000,16.7011,17.161,16.556,16.9819,157807.04170674,0
+CSAN.US,D,20210811,000000,16.8189,16.9725,16.5108,16.8095,132697.22770303,0
+CSAN.US,D,20210812,000000,16.538,16.7643,16.4476,16.5201,242138.53562364,0
+CSAN.US,D,20210813,000000,16.4297,16.5654,16.1942,16.2035,198298.76569203,0
+CSAN.US,D,20210816,000000,16.0763,16.2035,15.5609,15.6777,312218.28403846,0
+CSAN.US,D,20210817,000000,15.2254,15.5967,14.9087,15.4883,308867.05453023,0
+CSAN.US,D,20210818,000000,15.1981,15.4883,14.8098,15.0266,245769.91858031,0
+CSAN.US,D,20210819,000000,14.5743,15.2075,14.5385,15.0266,247416.8812772,0
+CSAN.US,D,20210820,000000,14.5648,15.2254,14.5007,15.2075,219571.32640197,0
+CSAN.US,D,20210823,000000,15.1623,15.1811,14.8193,14.954,169550.14042051,0
+CSAN.US,D,20210824,000000,15.5147,15.7955,15.4158,15.4431,159044.38610402,0
+CSAN.US,D,20210825,000000,15.2443,15.5788,15.2443,15.5788,166754.97305994,0
+CSAN.US,D,20210826,000000,15.2706,15.2989,15.0087,15.2895,127892.17158736,0
+CSAN.US,D,20210827,000000,15.2989,15.6608,15.1716,15.5788,129846.87860261,0
+CSAN.US,D,20210830,000000,15.4789,15.5147,15.3253,15.4158,147090.11111662,0
+CSAN.US,D,20210831,000000,15.5147,15.7145,15.1895,15.4431,188727.91739098,0
+CSAN.US,D,20210901,000000,15.2622,15.8775,15.1981,15.706,351899.26092296,0
+CSAN.US,D,20210902,000000,15.5062,15.706,15.3441,15.4883,124081.4479762,0
+CSAN.US,D,20210903,000000,15.5147,15.543,15.2622,15.2989,184979.80383079,0
+CSAN.US,D,20210907,000000,15.706,15.706,15.2254,15.4252,90086.312670259,0
+CSAN.US,D,20210908,000000,15.2622,15.2801,14.6732,14.8098,202986.03001688,0
+CSAN.US,D,20210909,000000,14.9003,15.4431,14.5469,15.1359,282916.78018119,0
+CSAN.US,D,20210910,000000,15.4431,15.5514,14.9361,14.9361,138059.40715365,0
+CSAN.US,D,20210913,000000,15.4883,15.8502,15.3111,15.706,194103.89227657,0
+CSAN.US,D,20210914,000000,16.0406,16.3119,15.9227,16.1762,184997.84401497,0
+CSAN.US,D,20210915,000000,16.0311,16.3486,15.787,16.2667,212409.37328258,0
+CSAN.US,D,20210916,000000,16.3572,16.4476,16.131,16.1942,224909.09854459,0
+CSAN.US,D,20210917,000000,15.9321,16.0678,15.5694,15.9868,146179.61240919,0
+CSAN.US,D,20210920,000000,15.8407,15.8407,15.2443,15.706,252403.40042196,0
+CSAN.US,D,20210921,000000,15.7418,16.0952,15.6513,15.8596,110362.41850109,0
+CSAN.US,D,20210922,000000,16.0499,16.2667,15.887,15.9227,152311.15265572,0
+CSAN.US,D,20210923,000000,16.2214,16.375,16.1046,16.1762,150551.70410454,0
+CSAN.US,D,20210924,000000,15.887,16.1592,15.8407,16.0678,83003.948598718,0
+CSAN.US,D,20210927,000000,16.0952,16.131,15.624,15.8238,157880.26363077,0
+CSAN.US,D,20210928,000000,15.6419,15.7503,15.1529,15.3526,186152.41580248,0
+CSAN.US,D,20210929,000000,15.2895,15.5241,15.1623,15.3705,126051.01161371,0
+CSAN.US,D,20210930,000000,15.4525,15.4977,15.0351,15.1623,305097.71722395,0
+CSAN.US,D,20211001,000000,15.5335,15.9585,15.4525,15.8775,164072.29155367,0
+CSAN.US,D,20211004,000000,15.3611,15.543,15.018,15.5241,222376.04444828,0
+CSAN.US,D,20211005,000000,15.4252,15.4525,15.1895,15.2801,121048.57465938,0
+CSAN.US,D,20211006,000000,14.9446,15.1406,14.6732,15.0812,136686.23078138,0
+CSAN.US,D,20211007,000000,14.8362,15.3253,14.5921,15.2075,262339.29715583,0
+CSAN.US,D,20211008,000000,15.3705,15.6777,15.2527,15.3526,116071.60620035,0
+CSAN.US,D,20211011,000000,15.3159,15.5147,14.8268,14.8362,396772.62728934,0
+CSAN.US,D,20211012,000000,14.9003,15.0087,14.6609,14.6637,55391.854930526,0
+CSAN.US,D,20211013,000000,15.0897,15.4337,15.0586,15.3347,180520.69477646,0
+CSAN.US,D,20211014,000000,15.3799,15.4337,15.2706,15.3347,86792.387276483,0
+CSAN.US,D,20211015,000000,15.2254,15.5694,15.1933,15.3705,78728.424948097,0
+CSAN.US,D,20211018,000000,15.0718,15.4337,14.9361,15.2254,86014.536982141,0
+CSAN.US,D,20211019,000000,14.954,15.0633,14.4018,14.61,216353.80649413,0
+CSAN.US,D,20211020,000000,14.5385,14.7184,14.2935,14.3924,161636.86668939,0
+CSAN.US,D,20211021,000000,14.0211,14.0399,13.1616,13.4783,283323.21491889,0
+CSAN.US,D,20211022,000000,13.2616,13.5867,12.3013,13.4783,904162.35803289,0
+CSAN.US,D,20211025,000000,13.7045,14.3113,13.7045,14.1671,220974.21601878,0
+CSAN.US,D,20211026,000000,13.9589,13.9674,13.3247,13.3879,364117.77154923,0
+CSAN.US,D,20211027,000000,13.533,13.6347,13.253,13.352,153601.55641823,0
+CSAN.US,D,20211028,000000,13.1437,13.3247,12.845,12.8987,173770.48233129,0
+CSAN.US,D,20211029,000000,12.9808,13.0165,12.5869,12.6642,159216.29844738,0
+CSAN.US,D,20211101,000000,12.7451,12.9713,12.7188,12.8357,86874.098698944,0
+CSAN.US,D,20211102,000000,12.764,12.8818,12.4832,12.5285,71882.705645503,0
+CSAN.US,D,20211103,000000,12.6462,13.3709,12.5915,13.3247,168488.95311582,0
+CSAN.US,D,20211104,000000,13.0807,13.2616,12.8903,13.0448,108972.26313194,0
+CSAN.US,D,20211105,000000,13.3784,13.8006,13.3247,13.6328,122791.04421369,0
+CSAN.US,D,20211108,000000,13.4425,13.6592,13.4152,13.5056,91588.953893709,0
+CSAN.US,D,20211109,000000,13.7959,14.122,13.777,13.8505,98412.388262905,0
+CSAN.US,D,20211110,000000,14.0578,14.366,13.9589,14.0493,104818.77602136,0
+CSAN.US,D,20211111,000000,14.5921,14.9446,14.5921,14.6562,116304.00622008,0
+CSAN.US,D,20211112,000000,14.2124,14.2935,13.9221,14.0305,81013.161215108,0
+CSAN.US,D,20211115,000000,14.0305,14.2378,13.9589,14.122,61424.704757723,0
+CSAN.US,D,20211116,000000,13.5414,13.7685,13.2701,13.7412,207461.05688078,0
+CSAN.US,D,20211117,000000,13.7233,13.9495,13.3709,13.6687,158692.07191886,0
+CSAN.US,D,20211118,000000,13.8317,13.8863,13.533,13.6234,106462.55515633,0
+CSAN.US,D,20211119,000000,13.9316,14.0041,13.4604,13.6781,90377.077991746,0
+CSAN.US,D,20211122,000000,13.8138,13.9316,13.3162,13.3709,97709.882267196,0
+CSAN.US,D,20211123,000000,13.3879,13.8675,13.2437,13.7139,116014.3020859,0
+CSAN.US,D,20211124,000000,13.7045,13.8581,13.5961,13.5961,59281.106402237,0
+CSAN.US,D,20211126,000000,13.6149,13.6508,13.4245,13.5509,127668.26106607,0
+CSAN.US,D,20211129,000000,13.8958,14.0399,13.695,13.8223,137720.88840346,0
+CSAN.US,D,20211130,000000,13.9042,14.0211,13.352,13.6234,207885.53180266,0
+CSAN.US,D,20211201,000000,13.8364,13.9805,13.3973,13.4519,255519.04634855,0
+CSAN.US,D,20211202,000000,13.9947,14.1389,13.8581,14.0211,101746.63877426,0
+CSAN.US,D,20211203,000000,14.3113,14.5385,14.0211,14.2482,127632.18069771,0
+CSAN.US,D,20211206,000000,14.0852,14.1577,13.8223,13.9674,106419.04647684,0
+CSAN.US,D,20211207,000000,14.0135,14.1577,13.8958,14.1125,70721.766734165,0
+CSAN.US,D,20211208,000000,14.366,14.6148,14.3386,14.4743,87161.680458517,0
+CSAN.US,D,20211209,000000,14.4292,14.4292,14.122,14.2577,106318.23368289,0
+CSAN.US,D,20211210,000000,14.3302,14.5582,14.2756,14.2935,88885.048641343,0
+CSAN.US,D,20211213,000000,14.2293,14.3207,14.0041,14.122,109903.98558546,0
+CSAN.US,D,20211214,000000,14.3471,14.4838,14.0578,14.1304,104827.26551979,0
+CSAN.US,D,20211215,000000,13.8138,14.2209,13.7139,14.1483,115067.72301011,0
+CSAN.US,D,20211216,000000,14.4743,14.53,14.3179,14.4197,148869.72222659,0
+CSAN.US,D,20211217,000000,14.2444,14.4197,14.1794,14.2718,83116.434453016,0
+CSAN.US,D,20211220,000000,13.8204,13.9127,13.6922,13.8948,112071.99124895,0
+CSAN.US,D,20211221,000000,13.8025,13.8392,13.6366,13.6733,90239.123642136,0
+CSAN.US,D,20211222,000000,13.5537,13.94,13.5075,13.876,87922.551755984,0
+CSAN.US,D,20211223,000000,13.7468,13.7836,13.5443,13.6093,55784.494233263,0
+CSAN.US,D,20211227,000000,13.8666,14.0691,13.7836,14.0419,65711.901468695,0
+CSAN.US,D,20211228,000000,13.9221,14.0785,13.9033,13.9683,83614.131298918,0
+CSAN.US,D,20211229,000000,13.9683,13.9768,13.7375,13.9221,148251.05002796,0
+CSAN.US,D,20211230,000000,14.152,14.3735,14.152,14.2718,70603.974943344,0
+CSAN.US,D,20211231,000000,14.2718,14.5111,14.2255,14.4282,41269.57427963,0
+CSAN.US,D,20220103,000000,13.9589,13.9589,13.6875,13.7289,112117.62230305,0
+CSAN.US,D,20220104,000000,13.6178,14.0419,13.5904,13.8118,108842.79828076,0
+CSAN.US,D,20220105,000000,13.6272,13.8118,13.0109,13.0382,143266.6532578,0
+CSAN.US,D,20220106,000000,12.9279,13.0193,12.6971,12.7527,80571.707296354,0
+CSAN.US,D,20220107,000000,12.78,13.0241,12.7706,12.9458,55516.013845175,0
+CSAN.US,D,20220110,000000,12.8997,12.9092,12.5227,12.8536,113592.67265658,0
+CSAN.US,D,20220111,000000,13.2409,13.5998,13.1673,13.5348,102574.36487192,0
+CSAN.US,D,20220112,000000,13.8948,14.152,13.8854,14.152,124773.34209886,0
+CSAN.US,D,20220113,000000,14.1248,14.235,13.94,13.9862,57434.640492066,0
+CSAN.US,D,20220114,000000,13.94,14.1983,13.9316,14.1794,85761.974403623,0
+CSAN.US,D,20220118,000000,14.1794,14.1888,13.8854,14.0974,110218.09702765,0
+CSAN.US,D,20220119,000000,14.7966,14.9898,14.5761,14.9163,119302.92154315,0
+CSAN.US,D,20220120,000000,15.2574,15.4968,15.0727,15.1283,1046447.4130338,0
+CSAN.US,D,20220121,000000,14.9483,15.018,14.677,14.7787,209360.58215618,0
+CSAN.US,D,20220124,000000,14.594,14.6864,14.3368,14.5017,201186.25634811,0
+CSAN.US,D,20220125,000000,14.5761,14.8795,14.4008,14.806,147038.11293869,0
+CSAN.US,D,20220126,000000,15.2113,15.6259,15.036,15.1189,216902.44033066,0
+CSAN.US,D,20220127,000000,15.7079,15.8558,15.543,15.8558,268571.65019631,0
+CSAN.US,D,20220128,000000,15.8369,15.9849,15.6994,15.8832,196025.70248537,0
+CSAN.US,D,20220131,000000,16.049,16.7124,16.0396,16.3986,273998.56207253,0
+CSAN.US,D,20220201,000000,16.2978,16.5815,16.2516,16.4722,172512.97537522,0
+CSAN.US,D,20220202,000000,16.5644,16.5644,16.2629,16.4542,296369.45164283,0
+CSAN.US,D,20220203,000000,16.2884,16.5098,16.2054,16.3901,246778.04651977,0
+CSAN.US,D,20220204,000000,15.7267,16.049,15.6626,16.0028,104142.79970826,0
+CSAN.US,D,20220207,000000,15.8369,15.9246,15.6712,15.6712,116636.15784645,0
+CSAN.US,D,20220208,000000,15.6165,15.6533,15.2207,15.478,102999.90098111,0
+CSAN.US,D,20220209,000000,15.4139,15.8832,15.3771,15.6533,109060.34167823,0
+CSAN.US,D,20220210,000000,15.5703,15.902,15.5561,15.5882,118083.61733006,0
+CSAN.US,D,20220211,000000,15.6994,15.9293,15.395,15.478,83315.937666298,0
+CSAN.US,D,20220214,000000,15.7823,15.9661,15.5241,15.5882,298216.9787403,0
+CSAN.US,D,20220215,000000,15.7267,15.8653,15.5241,15.8464,86590.761688591,0
+CSAN.US,D,20220216,000000,16.1414,16.4909,16.1414,16.4269,124162.09821136,0
+CSAN.US,D,20220217,000000,16.3713,16.4174,16.1414,16.196,302269.65305694,0
+CSAN.US,D,20220218,000000,15.8558,15.8822,15.3724,15.4685,130151.43935906,0
+CSAN.US,D,20220222,000000,14.9351,15.3036,14.8795,14.953,185303.46595872,0
+CSAN.US,D,20220223,000000,15.018,15.1462,14.806,15.036,108068.13154833,0
+CSAN.US,D,20220224,000000,14.4838,14.889,14.382,14.7137,172093.80638987,0
+CSAN.US,D,20220225,000000,14.8523,15.0822,14.594,15.036,121088.89977696,0
+CSAN.US,D,20220228,000000,14.8984,15.1095,14.8428,15.018,63512.06018606,0
+CSAN.US,D,20220301,000000,15.0633,15.6344,15.0633,15.3771,92138.648917542,0
+CSAN.US,D,20220302,000000,15.4233,15.8191,15.2574,15.7079,203125.04555379,0
+CSAN.US,D,20220303,000000,16.1414,16.3901,16.0585,16.3524,312359.42194999,0
+CSAN.US,D,20220304,000000,16.0678,16.261,16.0396,16.2054,128995.80638425,0
+CSAN.US,D,20220307,000000,16.1875,16.2242,15.7362,15.8276,177596.06256472,0
+CSAN.US,D,20220308,000000,15.9293,16.2196,15.8737,16.0952,144096.50173007,0
+CSAN.US,D,20220309,000000,16.4448,16.7859,16.4448,16.6012,219077.87430529,0
+CSAN.US,D,20220310,000000,16.196,16.3251,15.8464,16.1687,159833.90945871,0
+CSAN.US,D,20220311,000000,16.2328,16.2884,15.4233,15.5882,187423.71819351,0
+CSAN.US,D,20220314,000000,15.607,15.607,14.8984,15.101,136930.30386146,0
+CSAN.US,D,20220315,000000,15.0266,15.036,14.6864,14.8795,119561.8512455,0
+CSAN.US,D,20220316,000000,14.8984,15.036,14.6496,15.0266,88947.658692321,0
+CSAN.US,D,20220317,000000,15.2847,15.9849,15.2753,15.9567,81110.79044714,0
+CSAN.US,D,20220318,000000,15.8097,16.6747,15.8002,16.3986,174009.24947484,0
+CSAN.US,D,20220321,000000,16.6747,16.8867,16.638,16.8038,133670.33646143,0
+CSAN.US,D,20220322,000000,17.3108,17.7339,17.1449,17.4304,253417.89548525,0
+CSAN.US,D,20220323,000000,17.5869,18.1853,17.5219,17.863,240434.26881229,0
+CSAN.US,D,20220324,000000,18.2682,18.8025,18.1297,18.664,306562.15570443,0
+CSAN.US,D,20220325,000000,18.9957,19.2068,18.7422,18.9401,838038.71588998,0
+CSAN.US,D,20220328,000000,18.8761,19.0136,18.5443,18.9222,253273.57401181,0
+CSAN.US,D,20220329,000000,19.235,19.3085,18.6084,18.6829,305149.71540188,0
+CSAN.US,D,20220330,000000,18.7196,19.0136,18.4878,18.6178,110481.27147921,0
+CSAN.US,D,20220331,000000,18.664,18.7375,18.2032,18.2315,142293.54449939,0
+CSAN.US,D,20220401,000000,18.581,18.7837,18.3785,18.7196,168242.75766113,0
+CSAN.US,D,20220404,000000,18.9033,19.0325,18.6545,18.8393,207062.05045421,0
+CSAN.US,D,20220405,000000,18.7469,18.9222,18.3322,18.4246,243702.72571076,0
+CSAN.US,D,20220406,000000,18.1297,18.3229,17.8903,18.0929,116272.17060094,0
+CSAN.US,D,20220407,000000,17.8356,17.9733,17.5313,17.863,106166.48389832,0
+CSAN.US,D,20220408,000000,17.6331,18.2126,17.439,18.0656,223802.28018579,0
+CSAN.US,D,20220411,000000,18.3973,18.4246,17.9271,18.0289,145655.38588067,0
+CSAN.US,D,20220412,000000,18.5349,18.5905,18.2126,18.2315,213280.60805973,0
+CSAN.US,D,20220413,000000,18.4152,18.4802,17.9922,18.0383,278588.19716534,0
+CSAN.US,D,20220414,000000,17.8535,18.075,17.6331,18.0289,110185.2002212,0
+CSAN.US,D,20220418,000000,18.2126,18.3785,18.0383,18.2409,227845.40381669,0
+CSAN.US,D,20220419,000000,18.075,18.1665,17.5586,17.8998,216896.07320683,0
+CSAN.US,D,20220420,000000,17.7434,18.6913,17.6699,17.9922,309624.74226578,0
+CSAN.US,D,20220421,000000,18.0656,18.1118,17.1864,17.3287,112917.7575308,0
+CSAN.US,D,20220422,000000,17.5219,17.7339,16.7209,16.8132,182748.12692902,0
+CSAN.US,D,20220425,000000,16.4354,16.7209,16.0952,16.5739,148438.88018089,0
+CSAN.US,D,20220426,000000,16.3345,16.3524,15.9105,15.9293,131448.2102454,0
+CSAN.US,D,20220427,000000,15.9755,16.1131,15.7541,15.9105,462634.156168,0
+CSAN.US,D,20220428,000000,15.8002,16.0396,15.4968,15.8369,136249.02161184,0
+CSAN.US,D,20220429,000000,16.2516,16.4722,15.5147,15.6344,180409.27010947,0
+CSAN.US,D,20220502,000000,15.2018,15.2292,14.53,14.677,211049.99234526,0
+CSAN.US,D,20220503,000000,14.5667,14.7137,14.2623,14.5478,205900.05035557,0
+CSAN.US,D,20220504,000000,14.5017,14.953,14.0239,14.9258,291524.07040958,0
+CSAN.US,D,20220505,000000,14.594,14.6035,13.8204,14.0145,209632.24610619,0
+CSAN.US,D,20220506,000000,13.9316,13.9495,13.3049,13.434,164948.83226735,0
+CSAN.US,D,20220509,000000,13.0986,13.1079,12.4766,12.8158,269429.08953851,0
+CSAN.US,D,20220510,000000,13.1928,13.2493,12.7781,13.0608,344960.15713755,0
+CSAN.US,D,20220511,000000,13.0231,13.6639,13.0137,13.3436,238026.43481794,0
+CSAN.US,D,20220512,000000,13.1928,13.5226,12.976,13.4943,227598.14717469,0
+CSAN.US,D,20220513,000000,13.843,14.2859,13.7959,14.1728,359519.64695798,0
+CSAN.US,D,20220516,000000,14.1917,14.2482,13.6639,13.8712,186534.44323217,0
+CSAN.US,D,20220517,000000,14.4084,14.6158,14.2953,14.4367,153018.96458796,0
+CSAN.US,D,20220518,000000,14.267,14.2859,13.6733,13.6922,239591.68609237,0
+CSAN.US,D,20220519,000000,13.9372,14.2293,13.8524,13.9843,434159.31722109,0
+CSAN.US,D,20220520,000000,14.0691,14.3895,13.9654,14.3895,405923.24541773,0
+CSAN.US,D,20220523,000000,14.6911,15.1529,14.6063,15.0774,145593.837017,0
+CSAN.US,D,20220524,000000,15.3602,15.3978,14.8042,15.3319,262946.29629412,0
+CSAN.US,D,20220525,000000,15.1245,15.69,15.0963,15.5768,148678.70851175,0
+CSAN.US,D,20220526,000000,15.6712,16.9245,15.6617,16.8396,257553.34241165,0
+CSAN.US,D,20220527,000000,16.7737,17.4992,16.7171,17.1883,245720.04277699,0
+CSAN.US,D,20220531,000000,17.2166,17.4805,17.0093,17.1129,327223.47252686,0
+CSAN.US,D,20220601,000000,17.1318,17.2637,16.9433,16.9433,254098.11654756,0
+CSAN.US,D,20220602,000000,17.2542,17.5276,16.7737,17.3485,508066.76824395,0
+CSAN.US,D,20220603,000000,17.1411,17.2118,16.7359,16.783,315310.58384435,0
+CSAN.US,D,20220606,000000,16.915,16.9716,16.5193,16.6135,137315.51485306,0
+CSAN.US,D,20220607,000000,16.2271,16.2836,15.8596,15.8596,182107.16979698,0
+CSAN.US,D,20220608,000000,15.8125,15.9633,15.3602,15.5675,222390.90107055,0
+CSAN.US,D,20220609,000000,15.445,15.7371,15.2565,15.266,215567.46670135,0
+CSAN.US,D,20220610,000000,14.71,15.0869,14.578,14.8513,141721.56454216,0
+CSAN.US,D,20220613,000000,14.3707,14.3895,13.8241,13.9561,169888.65917071,0
+CSAN.US,D,20220614,000000,13.843,13.909,13.3059,13.3812,202314.298453,0
+CSAN.US,D,20220615,000000,13.6922,14.2011,13.6168,14.0691,180599.22263701,0
+CSAN.US,D,20220616,000000,13.6733,13.8901,13.2034,13.3812,109114.46223076,0
+CSAN.US,D,20220617,000000,13.6546,13.7111,13.3623,13.4378,144009.48437109,0
+CSAN.US,D,20220621,000000,13.3812,13.532,13.2776,13.4001,412195.92357579,0
+CSAN.US,D,20220622,000000,13.2587,13.6922,13.2022,13.3623,117984.92691072,0
+CSAN.US,D,20220623,000000,13.532,13.6168,12.976,13.042,174632.1664227,0
+CSAN.US,D,20220624,000000,12.91,13.2399,12.7876,13.0797,260368.67233101,0
+CSAN.US,D,20220627,000000,13.3247,13.6074,13.2776,13.3247,311389.49675349,0
+CSAN.US,D,20220628,000000,13.5791,13.7582,13.2493,13.3718,681065.76740472,0
+CSAN.US,D,20220629,000000,13.4849,13.5886,13.2965,13.3812,239651.11258143,0
+CSAN.US,D,20220630,000000,13.1268,13.3341,12.9949,13.0986,210773.02245873,0
+CSAN.US,D,20220701,000000,12.6368,12.7687,12.4106,12.6179,245852.69119007,0
+CSAN.US,D,20220705,000000,12.0525,12.0525,11.8405,12.0337,260527.85042672,0
+CSAN.US,D,20220706,000000,11.9206,11.9206,11.3835,11.7982,211173.09007261,0
+CSAN.US,D,20220707,000000,12.1374,12.4955,12.1374,12.3069,178884.34395262,0
+CSAN.US,D,20220708,000000,12.665,12.7216,12.3965,12.6368,234951.11400893,0
+CSAN.US,D,20220711,000000,12.2598,12.3918,12.1279,12.1939,151831.495994,0
+CSAN.US,D,20220712,000000,11.9017,12.0714,11.8028,11.8358,103482.74120474,0
+CSAN.US,D,20220713,000000,11.6474,11.9216,11.6379,11.6379,141631.36362126,0
+CSAN.US,D,20220714,000000,11.4494,11.9866,11.261,11.8075,226620.79366707,0
+CSAN.US,D,20220715,000000,11.6945,12.0714,11.5531,11.9583,125715.67642543,0
+CSAN.US,D,20220718,000000,12.1939,12.4106,11.9677,12.0619,150889.16166743,0
+CSAN.US,D,20220719,000000,12.2505,12.3447,12.0337,12.0903,119609.60467421,0
+CSAN.US,D,20220720,000000,12.1468,12.2976,12.0148,12.109,552143.1829445,0
+CSAN.US,D,20220721,000000,11.7982,12.2033,11.7227,12.2033,569789.66663429,0
+CSAN.US,D,20220722,000000,12.241,12.3069,11.8546,11.93,1394578.3978378,0
+CSAN.US,D,20220725,000000,12.1939,12.4484,12.1185,12.3729,162636.50513042,0
+CSAN.US,D,20220726,000000,12.4484,12.6368,12.2127,12.3353,130545.1398491,0
+CSAN.US,D,20220727,000000,12.5614,13.1457,12.5237,13.0891,211249.49555854,0
+CSAN.US,D,20220728,000000,13.3718,13.5414,13.0608,13.532,228539.42031396,0
+CSAN.US,D,20220729,000000,13.4849,13.777,13.3718,13.6074,231713.4315423,0
+CSAN.US,D,20220801,000000,13.4849,13.7676,13.4189,13.6357,161171.00546263,0
+CSAN.US,D,20220802,000000,13.5886,13.777,13.4567,13.5509,183900.57634192,0
+CSAN.US,D,20220803,000000,13.7017,13.8336,13.4567,13.6828,154681.84509441,0
+CSAN.US,D,20220804,000000,13.9561,14.6251,13.8524,14.4367,280351.89046574,0
+CSAN.US,D,20220805,000000,14.2764,14.644,14.267,14.5026,141136.85033727,0
+CSAN.US,D,20220808,000000,14.5969,14.8795,14.4178,14.7193,201532.20340944,0
+CSAN.US,D,20220809,000000,14.823,14.8607,14.5592,14.578,99489.493377171,0
+CSAN.US,D,20220810,000000,15.2188,15.6569,15.0963,15.4544,177579.08356784,0
+CSAN.US,D,20220811,000000,15.4826,15.5204,14.6816,14.7948,137559.58793314,0
+CSAN.US,D,20220812,000000,15.4167,15.5392,15.2753,15.4544,149439.57980922,0
+CSAN.US,D,20220815,000000,15.3413,15.69,15.3036,15.5392,226130.5251323,0
+CSAN.US,D,20220816,000000,15.4167,15.4826,15.0681,15.3319,141716.25860564,0
+CSAN.US,D,20220817,000000,15.1716,15.6428,15.1716,15.4921,160959.829189,0
+CSAN.US,D,20220818,000000,15.5581,15.7371,15.3884,15.4826,158349.30841944,0
+CSAN.US,D,20220819,000000,15.134,15.1811,14.9173,15.1529,139118.47208374,0
+CSAN.US,D,20220822,000000,14.9738,14.9738,14.7948,14.9173,182799.06391964,0
+CSAN.US,D,20220823,000000,15.0492,15.3319,14.9644,15.2,162339.3726851,0
+CSAN.US,D,20220824,000000,15.2282,15.5957,15.2188,15.3602,176106.15558892,0
+CSAN.US,D,20220825,000000,15.3413,15.3602,15.1152,15.3036,113620.2635265,0
+CSAN.US,D,20220826,000000,15.2471,15.3602,14.8513,15.0303,95687.259264445,0
+CSAN.US,D,20220829,000000,15.0774,15.8125,15.0586,15.5015,189431.48457399,0
+CSAN.US,D,20220830,000000,15.2376,15.2753,14.7382,14.8513,330975.83083627,0
+CSAN.US,D,20220831,000000,14.4084,14.7288,14.333,14.3613,194688.60648146,0
+CSAN.US,D,20220901,000000,14.2199,14.3801,13.9561,14.1445,184899.15359564,0
+CSAN.US,D,20220902,000000,14.2764,14.4178,14.0409,14.2105,130898.51522157,0
+CSAN.US,D,20220906,000000,13.8712,13.8807,13.3436,13.4943,166684.93469783,0
+CSAN.US,D,20220907,000000,13.3341,13.7017,13.1268,13.6546,89437.92722709,0
+CSAN.US,D,20220908,000000,13.598,13.6922,13.2681,13.4095,151876.0658608,0
+CSAN.US,D,20220909,000000,13.4943,13.8619,13.4943,13.7299,124810.48365452,0
+CSAN.US,D,20220912,000000,13.9278,14.2105,13.8901,14.154,157182.00238428,0
+CSAN.US,D,20220913,000000,13.6639,13.909,13.2965,13.3623,128792.05842174,0
+CSAN.US,D,20220914,000000,13.3152,13.6639,13.3059,13.5603,94053.030815213,0
+CSAN.US,D,20220915,000000,13.353,13.353,12.7876,12.7876,117213.44374021,0
+CSAN.US,D,20220916,000000,12.6462,12.8818,12.5048,12.7687,161013.94974154,0
+CSAN.US,D,20220919,000000,12.6274,13.3341,12.6274,13.2493,128003.59625435,0
+CSAN.US,D,20220920,000000,13.1362,13.5603,13.1268,13.4378,91159.173035307,0
+CSAN.US,D,20220921,000000,13.466,13.5556,13.2022,13.2681,142539.73995408,0
+CSAN.US,D,20220922,000000,13.4189,14.2859,13.3247,14.1162,211757.80427749,0
+CSAN.US,D,20220923,000000,13.4378,13.4378,12.9054,13.0891,211282.39236499,0
+CSAN.US,D,20220926,000000,12.7499,12.8536,12.2598,12.4389,159174.9121425,0
+CSAN.US,D,20220927,000000,12.486,12.7216,12.1656,12.2316,683284.71005884,0
+CSAN.US,D,20220928,000000,12.1939,12.2693,11.9206,12.2127,457196.63241873,0
+CSAN.US,D,20220929,000000,11.8924,12.0525,11.6379,12.0337,586404.67626392,0
+CSAN.US,D,20220930,000000,11.7982,12.3918,11.7698,12.1374,751381.09940119,0
+CSAN.US,D,20221003,000000,13.0986,13.5791,13.0515,13.4755,407979.82641424,0
+CSAN.US,D,20221004,000000,13.7582,13.8241,13.1457,13.3718,379514.53815307,0
+CSAN.US,D,20221005,000000,13.2116,13.3152,12.7499,13.0986,328848.15029035,0
+CSAN.US,D,20221006,000000,13.0891,13.3152,13.0515,13.1928,267403.28297384,0
+CSAN.US,D,20221007,000000,13.0326,13.1268,11.9017,12.0525,1324287.4731494,0
+CSAN.US,D,20221010,000000,11.5814,11.685,11.1478,11.2798,1905592.0832269,0
+CSAN.US,D,20221011,000000,11.2327,11.5437,11.082,11.2044,1104697.0453759,0
+CSAN.US,D,20221012,000000,11.0631,11.0631,10.705,10.8652,265827.41982637,0
+CSAN.US,D,20221013,000000,10.8746,11.6285,10.8275,11.3929,474061.02106496,0
+CSAN.US,D,20221014,000000,11.3741,11.4212,10.9971,10.9971,458357.57133007,0
+CSAN.US,D,20221017,000000,11.195,11.685,11.195,11.4306,379387.1956765,0
+CSAN.US,D,20221018,000000,11.7793,11.9017,11.5719,11.7133,171668.27028068,0
+CSAN.US,D,20221019,000000,11.6662,11.8358,11.6144,11.7416,336354.98928377,0
+CSAN.US,D,20221020,000000,11.9395,12.2127,11.7982,11.9112,228905.52993408,0
+CSAN.US,D,20221021,000000,11.8829,12.552,11.8358,12.5048,256135.59617258,0
+CSAN.US,D,20221024,000000,12.0903,12.1562,11.9489,11.996,313223.22841601,0
+CSAN.US,D,20221025,000000,11.8075,12.0808,11.4777,11.4966,390217.67330823,0
+CSAN.US,D,20221026,000000,11.3364,11.8169,11.3081,11.5248,317338.51278362,0
+CSAN.US,D,20221027,000000,11.6474,11.9583,11.6002,11.7038,298233.95773718,0
+CSAN.US,D,20221028,000000,11.4966,11.5908,11.2986,11.5437,251948.15106825,0
+CSAN.US,D,20221031,000000,11.3929,12.2881,11.3741,12.175,329601.59327669,0
+CSAN.US,D,20221101,000000,12.4389,13.1362,12.2881,12.8347,411294.97555411,0
+CSAN.US,D,20221102,000000,12.6085,12.6556,12.0997,12.1374,180091.97510536,0
+CSAN.US,D,20221103,000000,12.5426,13.3907,12.5048,13.287,456262.7875906,0
+CSAN.US,D,20221104,000000,13.7299,14.2011,13.4472,13.9467,1056468.2047521,0
+CSAN.US,D,20221107,000000,13.8901,13.8901,12.9949,13.0326,318828.41975941,0
+CSAN.US,D,20221108,000000,13.287,13.5886,13.1174,13.2681,427841.00800893,0
+CSAN.US,D,20221109,000000,13.221,13.4567,12.9384,12.9478,268569.5278217,0
+CSAN.US,D,20221110,000000,12.3069,12.552,11.9677,12.0997,506941.90970097,0
+CSAN.US,D,20221111,000000,12.4012,12.91,12.3918,12.7216,378199.72708255,0
+CSAN.US,D,20221114,000000,12.3164,12.7781,12.241,12.552,309400.83174449,0
+CSAN.US,D,20221115,000000,12.8158,13.2493,12.5426,12.5991,117558.32961423,0
+CSAN.US,D,20221116,000000,12.3918,12.5048,11.8546,11.9017,313507.62661367,0
+CSAN.US,D,20221117,000000,11.5154,11.9395,11.4104,11.8358,292305.10426584,0
+CSAN.US,D,20221118,000000,12.2127,12.3729,11.8453,11.9583,316231.69442482,0
+CSAN.US,D,20221121,000000,11.9017,11.93,11.4777,11.864,248695.61197935,0
+CSAN.US,D,20221122,000000,11.7698,11.7887,11.5154,11.7604,309937.79252067,0
+CSAN.US,D,20221123,000000,11.5719,11.7887,11.4212,11.5531,339018.56941856,0
+CSAN.US,D,20221125,000000,11.9017,12.1185,11.7416,11.7698,252783.30547704,0
+CSAN.US,D,20221128,000000,11.864,11.9818,11.7793,11.8829,222034.34213617,0
+CSAN.US,D,20221129,000000,12.4389,12.5991,12.1845,12.2693,326042.37105674,0
+CSAN.US,D,20221130,000000,12.4484,13.042,12.3729,13.0326,420568.69140984,0
+CSAN.US,D,20221201,000000,12.7781,12.9007,12.5426,12.5614,312224.65116229,0
+CSAN.US,D,20221202,000000,12.9007,13.0702,12.665,12.6839,188862.68817868,0
+CSAN.US,D,20221205,000000,12.3918,12.5237,12.1656,12.1939,237294.2155777,0
+CSAN.US,D,20221206,000000,12.3353,12.5048,12.0431,12.2127,240267.66240546,0
+CSAN.US,D,20221207,000000,12.1562,12.2127,11.8501,12.0243,330150.22711322,0
+CSAN.US,D,20221208,000000,11.996,12.1044,11.8075,11.8735,285604.76762399,0
+CSAN.US,D,20221209,000000,11.8075,12.109,11.7322,11.8829,181498.04828408,0
+CSAN.US,D,20221212,000000,11.4306,11.7604,11.1856,11.7604,369250.73454205,0
+CSAN.US,D,20221213,000000,11.7982,11.8358,11.2798,11.3081,471829.34416319,0
+CSAN.US,D,20221214,000000,11.1667,11.3741,11.0065,11.2704,396263.25738309,0
+CSAN.US,D,20221215,000000,11.2422,11.4705,11.1007,11.1762,257037.60538157,0
+CSAN.US,D,20221216,000000,11.1291,11.2893,11.0065,11.1196,213155.38795778,0
+CSAN.US,D,20221219,000000,11.2044,11.5343,11.2044,11.5248,207320.98015656,0
+CSAN.US,D,20221220,000000,11.996,12.2881,11.9677,12.0903,305592.23050794,0
+CSAN.US,D,20221221,000000,12.1656,12.2127,11.9772,12.1468,139371.03466226,0
+CSAN.US,D,20221222,000000,12.1939,12.3635,11.996,12.2033,969404.15352561,0
+CSAN.US,D,20221223,000000,12.4106,12.7593,12.4106,12.7593,967002.68665508,0
+CSAN.US,D,20221227,000000,12.0243,12.1468,11.93,12.0903,1020098.1322582,0
+CSAN.US,D,20221228,000000,12.2787,12.698,12.2505,12.4955,1124625.0817708,0
+CSAN.US,D,20221229,000000,12.6368,12.6839,12.1562,12.3353,155033.09809227,0
+CSAN.US,D,20221230,000000,12.2033,12.5048,12.1845,12.3069,123454.28627912,0
+CSAN.US,D,20230103,000000,11.3929,11.4966,10.7522,10.8086,574928.99675094,0
+CSAN.US,D,20230104,000000,10.7804,11.0443,10.7191,10.9312,361113.55028964,0
+CSAN.US,D,20230105,000000,10.837,11.3081,10.837,11.261,332393.57707534,0
+CSAN.US,D,20230106,000000,11.6756,11.9866,11.5814,11.9583,250988.8377448,0
+CSAN.US,D,20230109,000000,11.5719,11.9395,11.5059,11.8169,349125.31730849,0
+CSAN.US,D,20230110,000000,12.0619,12.4389,11.9583,12.3824,217612.3746375,0
+CSAN.US,D,20230111,000000,12.4955,12.665,12.241,12.6085,241413.74469453,0
+CSAN.US,D,20230112,000000,12.7028,13.3718,12.5237,13.1268,461558.11224104,0
+CSAN.US,D,20230113,000000,12.8252,12.9195,12.5614,12.7028,368714.83495318,0
+CSAN.US,D,20230117,000000,12.3353,12.7499,12.3258,12.6839,347379.66419226,0
+CSAN.US,D,20230118,000000,12.9666,13.1362,12.5331,12.6462,584855.34279906,0
+CSAN.US,D,20230119,000000,12.5237,12.7687,12.2693,12.6085,862504.38919975,0
+CSAN.US,D,20230120,000000,12.1468,12.2127,11.9395,12.0903,934250.20168294,0
+CSAN.US,D,20230123,000000,11.8453,12.0478,11.6049,11.6379,1133448.8542094,0
+CSAN.US,D,20230124,000000,11.8264,12.2787,11.7227,12.1374,305798.10084505,0
+CSAN.US,D,20230125,000000,12.2505,12.7405,12.1562,12.5331,430075.86847262,0
+CSAN.US,D,20230126,000000,12.4955,12.5897,12.3635,12.5897,309401.8929318,0
+CSAN.US,D,20230127,000000,12.4389,12.5426,12.2598,12.3918,306979.20231518,0
+CSAN.US,D,20230130,000000,12.3729,12.3729,11.9395,12.1562,938256.18375817,0
+CSAN.US,D,20230131,000000,12.4484,12.4955,12.175,12.4106,267353.40717052,0
+CSAN.US,D,20230201,000000,12.3729,12.4389,11.996,12.2598,289539.6501498,0
+CSAN.US,D,20230202,000000,12.7028,12.7405,11.9395,12.0714,340684.63348693,0
+CSAN.US,D,20230203,000000,11.8264,11.9866,11.5625,11.7227,263080.00589451,0
+CSAN.US,D,20230206,000000,11.4966,11.685,11.3835,11.6285,200925.20427116,0
+CSAN.US,D,20230207,000000,11.7322,11.8264,11.5531,11.6191,234881.07564682,0
+CSAN.US,D,20230208,000000,11.7038,11.8405,11.5248,11.685,174971.7463602,0
+CSAN.US,D,20230209,000000,11.5059,11.5625,11.0961,11.1196,293091.44405862,0
+CSAN.US,D,20230210,000000,11.2327,11.4117,11.2044,11.3175,164728.10530797,0
+CSAN.US,D,20230213,000000,11.3835,11.685,11.3835,11.4588,198792.21778872,0
+CSAN.US,D,20230214,000000,11.2986,11.4494,11.0775,11.2327,249937.20112585,0
+CSAN.US,D,20230215,000000,11.3269,11.4588,11.1573,11.3741,415303.08000394,0
+CSAN.US,D,20230216,000000,11.2327,11.6191,11.2327,11.4494,179498.77140204,0
+CSAN.US,D,20230217,000000,11.4683,11.6144,11.3081,11.3646,288537.88933417,0
+CSAN.US,D,20230221,000000,11.3081,11.5814,10.9123,10.9123,121748.95828048,0
+CSAN.US,D,20230222,000000,10.9312,11.261,10.8181,11.1478,840305.41197281,0
+CSAN.US,D,20230223,000000,11.4306,11.4777,11.0301,11.195,401171.24866731,0
+CSAN.US,D,20230224,000000,11.0443,11.0443,10.6202,10.6862,632406.08473519,0
+CSAN.US,D,20230227,000000,10.771,10.9029,10.5731,10.8463,398352.73518603,0
+CSAN.US,D,20230228,000000,10.837,10.8841,10.6202,10.7898,1180855.274672,0
+CSAN.US,D,20230301,000000,10.8557,10.9217,10.5919,10.6955,412850.67614279,0
+CSAN.US,D,20230302,000000,10.705,10.9783,10.6107,10.6202,327479.2186673,0
+CSAN.US,D,20230303,000000,10.7992,10.837,10.6673,10.6955,344088.9223604,0
+CSAN.US,D,20230306,000000,10.5354,11.0725,10.4976,11.0725,449435.10847219,0
+CSAN.US,D,20230307,000000,10.9783,11.0348,10.7992,11.0254,376824.42833566,0
+CSAN.US,D,20230308,000000,11.2233,11.4588,11.1573,11.3269,492418.5002489,0
+CSAN.US,D,20230309,000000,11.4306,11.5437,11.2422,11.2515,221237.39047034,0
+CSAN.US,D,20230310,000000,10.9029,11.0536,10.7615,10.8086,356326.53435815,0
+CSAN.US,D,20230313,000000,10.5354,10.6955,10.2339,10.2432,643241.86830344,0
+CSAN.US,D,20230314,000000,10.5731,10.7992,10.3469,10.4317,277508.96967646,0
+CSAN.US,D,20230315,000000,10.1208,10.3563,9.88515,10.1395,593769.31615851,0
+CSAN.US,D,20230316,000000,10.149,10.2998,9.92288,10.2244,1161522.5643551,0
+CSAN.US,D,20230317,000000,10.0736,10.1538,9.9134,10.0831,395223.29382448,0
+CSAN.US,D,20230320,000000,10.1302,10.2526,9.97937,10.1302,244795.7486346,0
+CSAN.US,D,20230321,000000,10.0548,10.215,9.87577,9.88515,257535.30222747,0
+CSAN.US,D,20230322,000000,9.88515,10.1584,9.84279,9.86629,246323.85835336,0
+CSAN.US,D,20230323,000000,9.92288,9.94174,9.54591,9.68725,403459.16849623,0
+CSAN.US,D,20230324,000000,9.7627,10.0924,9.70611,9.95112,387446.91325567,0
+CSAN.US,D,20230327,000000,10.0831,10.2998,9.98885,10.215,321189.56151236,0
+CSAN.US,D,20230328,000000,10.3281,10.7521,10.3281,10.6391,356561.05675249,0
+CSAN.US,D,20230329,000000,10.6862,11.1478,10.5919,11.0725,854716.33557058,0
+CSAN.US,D,20230330,000000,11.7322,11.7887,11.1478,11.4683,639325.02596181,0
+CSAN.US,D,20230331,000000,11.5908,11.6285,11.1102,11.1385,596643.01137963,0
+CSAN.US,D,20230403,000000,11.1196,11.2703,11.0631,11.2044,258178.38173412,0
+CSAN.US,D,20230404,000000,11.2044,11.2704,11.0443,11.0536,1155732.7264207,0
+CSAN.US,D,20230405,000000,11.0443,11.0536,10.7427,10.8841,1100503.2331478,0
+CSAN.US,D,20230406,000000,10.8181,10.9971,10.7615,10.9406,207196.82124191,0
+CSAN.US,D,20230410,000000,11.0348,11.0914,10.9076,10.9783,256913.44646692,0
+CSAN.US,D,20230411,000000,11.4683,11.7698,11.2422,11.7227,799227.91259533,0
+CSAN.US,D,20230412,000000,12.0148,12.2976,11.9583,12.1468,754447.93071176,0
+CSAN.US,D,20230413,000000,12.0525,12.1845,11.9772,11.996,387992.36353028,0
+CSAN.US,D,20230414,000000,11.8546,12.1279,11.8075,12.0337,342908.88207758,0
+CSAN.US,D,20230417,000000,12.0337,12.0337,11.8264,11.9677,440600.72416059,0
+CSAN.US,D,20230418,000000,11.7133,11.9489,11.6992,11.7982,976710.42811844,0
+CSAN.US,D,20230419,000000,11.685,11.685,11.2986,11.3364,356404.0010314,0
+CSAN.US,D,20230420,000000,11.3081,11.5343,11.2893,11.4494,233632.05818919,0
+CSAN.US,D,20230421,000000,11.4683,11.4683,11.0725,11.1667,197067.78841859,0
+CSAN.US,D,20230424,000000,11.2233,11.5531,11.1573,11.5248,274393.32374987,0
+CSAN.US,D,20230425,000000,11.3929,11.3929,11.0725,11.2233,404159.55211733,0
+CSAN.US,D,20230426,000000,11.2044,11.2515,10.8463,10.8746,351501.3156837,0
+CSAN.US,D,20230427,000000,10.9688,11.1079,10.8935,11.0443,297720.3430817,0
+CSAN.US,D,20230428,000000,10.8841,11.2515,10.8463,11.195,328997.77770032,0
+CSAN.US,D,20230501,000000,11.1573,11.2337,10.9877,11.1102,134511.85799406,0
+CSAN.US,D,20230502,000000,11.1385,11.1667,10.7756,10.7804,400539.84222101,0
+CSAN.US,D,20230503,000000,10.7804,10.9029,10.6484,10.7992,351085.33026026,0
+CSAN.US,D,20230504,000000,10.9123,10.9594,10.5495,10.6673,352509.44362316,0
+CSAN.US,D,20230505,000000,10.9123,11.261,10.9123,11.2233,484797.05302657,0
+CSAN.US,D,20230508,000000,11.3364,11.5343,11.261,11.4117,508102.84861231,0
+CSAN.US,D,20230509,000000,11.4683,11.8264,11.4401,11.7698,237072.42743102,0
+CSAN.US,D,20230510,000000,12.0525,12.0714,11.7793,12.0054,191776.70851737,0
+CSAN.US,D,20230511,000000,11.8829,12.5048,11.8829,12.3635,421055.7763827,0
+CSAN.US,D,20230512,000000,12.3635,12.5567,12.3164,12.4389,413188.13370568,0
+CSAN.US,D,20230515,000000,12.3258,12.4766,12.1468,12.4106,225829.14793776,0
+CSAN.US,D,20230516,000000,12.4766,12.552,12.0243,12.0337,253919.83708037,0
+CSAN.US,D,20230517,000000,12.1656,12.5048,12.0573,12.4012,359487.81133884,0
+CSAN.US,D,20230518,000000,12.2976,12.3258,12.1185,12.2693,253132.43610029,0
+CSAN.US,D,20230519,000000,12.091,12.3329,12.0137,12.2361,456538.31195323,0
+CSAN.US,D,20230522,000000,12.4006,12.6037,12.2652,12.4006,235102.72611899,0
+CSAN.US,D,20230523,000000,12.4586,12.6908,12.2555,12.2942,365533.97323578,0
+CSAN.US,D,20230524,000000,12.3135,12.3909,12.1297,12.1974,794349.28716514,0
+CSAN.US,D,20230525,000000,12.1588,12.1878,11.8782,11.9653,276393.61741797,0
+CSAN.US,D,20230526,000000,11.975,12.1201,11.7428,12.0233,293532.33539379,0
+CSAN.US,D,20230530,000000,11.7041,11.7041,11.3849,11.5977,705622.46055413,0
+CSAN.US,D,20230531,000000,11.5494,11.5977,11.3269,11.4623,860977.11296475,0
+CSAN.US,D,20230601,000000,11.5203,11.8782,11.4817,11.8396,395493.13044542,0
+CSAN.US,D,20230602,000000,12.5166,12.9229,12.4634,12.8745,463892.92889617,0
+CSAN.US,D,20230605,000000,13.0583,13.2615,12.7681,13.0777,353240.78374063,0
+CSAN.US,D,20230606,000000,13.1357,13.6484,13.1357,13.4839,452771.06087929,0
+CSAN.US,D,20230607,000000,13.6774,13.7451,13.3679,13.6,354577.51690161,0
+CSAN.US,D,20230608,000000,13.4452,13.658,13.4452,13.6,153852.50756692,0
+CSAN.US,D,20230609,000000,13.8128,14.2674,13.7354,13.9966,525045.62799776,0
+CSAN.US,D,20230612,000000,13.9869,14.132,13.9095,13.9579,453182.52244005,0
+CSAN.US,D,20230613,000000,14.0546,14.0691,13.7548,13.8418,316508.0181236,0
+CSAN.US,D,20230614,000000,13.8999,14.3642,13.8708,14.3158,743386.98154212,0
+CSAN.US,D,20230615,000000,14.1949,14.2965,14.045,14.2674,675963.11201942,0
+CSAN.US,D,20230616,000000,14.0353,14.2481,13.8999,14.103,679812.03511171,0
+CSAN.US,D,20230620,000000,14.4125,14.4222,14.074,14.161,984565.48553202,0
+CSAN.US,D,20230621,000000,14.0836,14.606,14.0353,14.5576,1089448.8982527,0
+CSAN.US,D,20230622,000000,14.3158,14.4222,14.2142,14.3835,542670.24279157,0
+CSAN.US,D,20230623,000000,14.1223,14.6447,14.1127,14.5576,572576.67502735,0
+CSAN.US,D,20230626,000000,14.5093,14.7124,14.4609,14.5673,392457.82606751,0
+CSAN.US,D,20230627,000000,14.6253,14.6253,14.0159,14.2191,383939.12440743,0
+CSAN.US,D,20230628,000000,14.0933,14.161,13.9095,14.0353,290717.2353185,0
+CSAN.US,D,20230629,000000,14.132,14.2191,14.0063,14.2191,238246.58191368,0
+CSAN.US,D,20230630,000000,14.3642,14.606,14.2868,14.4319,371241.71011263,0
+CSAN.US,D,20230703,000000,14.5576,14.9252,14.5189,14.7898,163072.14123253,0
+CSAN.US,D,20230705,000000,14.5673,14.9542,14.5189,14.7898,1107494.2790144,0
+CSAN.US,D,20230706,000000,14.4802,14.6689,14.1707,14.2771,372263.12725343,0
+CSAN.US,D,20230707,000000,14.606,15.2347,14.5479,15.0509,681021.6080416,0
+CSAN.US,D,20230710,000000,14.9542,15.1573,14.8575,14.9252,373494.41046668,0
+CSAN.US,D,20230711,000000,14.5189,15.2202,14.3932,15.1283,581745.65136512,0
+CSAN.US,D,20230712,000000,15.3798,15.7087,15.3411,15.3605,498532.20290377,0
+CSAN.US,D,20230713,000000,15.5829,15.9699,15.4765,15.9312,541667.43446508,0
+CSAN.US,D,20230714,000000,15.9215,15.9215,15.4378,15.5733,437584.20075956,0
+CSAN.US,D,20230717,000000,15.3992,15.7087,15.2734,15.7087,233415.52695524,0
+CSAN.US,D,20230718,000000,15.6506,15.8393,15.491,15.6506,197112.83171329,0
+CSAN.US,D,20230719,000000,15.5926,15.728,15.3218,15.5636,203880.23718257,0
+CSAN.US,D,20230720,000000,15.6023,15.67,15.4378,15.6023,234531.02199059,0
+CSAN.US,D,20230721,000000,15.8925,16.0279,15.8635,15.9215,464992.91658626,0
+CSAN.US,D,20230724,000000,16.0763,16.4825,15.9215,16.2987,518684.51497415,0
+CSAN.US,D,20230725,000000,16.5696,16.9323,16.4825,16.6276,533680.11783574,0
+CSAN.US,D,20230726,000000,16.5889,16.6856,16.3858,16.5889,422789.15956327,0
+CSAN.US,D,20230727,000000,16.5115,16.5115,15.9699,16.0085,622450.36501346,0
+CSAN.US,D,20230728,000000,16.0956,16.173,15.9602,16.1633,314577.87055086,0
+CSAN.US,D,20230731,000000,16.231,16.3084,16.144,16.231,250536.66993978,0
+CSAN.US,D,20230801,000000,15.9699,16.0956,15.8248,16.0279,349650.31640259,0
+CSAN.US,D,20230802,000000,15.9989,16.0859,15.6893,15.9699,236678.2723969,0
+CSAN.US,D,20230803,000000,15.9021,16.0279,15.7087,15.7957,474816.30289379,0
+CSAN.US,D,20230804,000000,15.9118,16.0182,15.6023,15.6603,361505.16493853,0
+CSAN.US,D,20230807,000000,15.5539,15.5636,15.3992,15.4669,254471.40034248,0
+CSAN.US,D,20230808,000000,15.0993,15.4765,14.9832,15.4765,603461.10383721,0
+CSAN.US,D,20230809,000000,15.2831,15.4282,15.0848,15.2347,205398.92319454,0
+CSAN.US,D,20230810,000000,15.4959,15.6603,15.2831,15.2928,211623.5715799,0
+CSAN.US,D,20230811,000000,15.2831,15.3508,14.9929,15.0993,242588.63858508,0
+CSAN.US,D,20230814,000000,14.7511,14.8768,14.5963,14.7704,647084.29986254,0
+CSAN.US,D,20230815,000000,14.8091,14.9349,14.2578,14.2674,444674.15901014,0
+CSAN.US,D,20230816,000000,14.1804,14.4415,14.0836,14.1804,429208.16667582,0
+CSAN.US,D,20230817,000000,14.3255,14.3255,13.8999,13.9482,331706.25029652,0
+CSAN.US,D,20230818,000000,13.8418,14.161,13.8418,14.074,281090.2753842,0
+CSAN.US,D,20230821,000000,13.9386,13.9966,13.7588,13.9772,379150.45619268,0
+CSAN.US,D,20230822,000000,14.2191,14.3255,14.0933,14.2868,260997.9250488,0
+CSAN.US,D,20230823,000000,14.4319,14.7124,14.3255,14.5576,328878.74434502,0
+CSAN.US,D,20230824,000000,14.4899,14.606,14.2336,14.2578,235560.70971552,0
+CSAN.US,D,20230825,000000,14.2384,14.3351,14.0836,14.2481,202851.58328066,0
+CSAN.US,D,20230828,000000,14.1997,14.2771,14.0208,14.2771,257890.2530597,0
+CSAN.US,D,20230829,000000,14.2771,14.4609,14.2287,14.4609,306073.64241302,0
+CSAN.US,D,20230830,000000,14.6157,14.6543,14.3835,14.4512,251013.26235062,0
+CSAN.US,D,20230831,000000,14.2191,14.2287,13.6967,13.7451,335887.03057727,0
+CSAN.US,D,20230901,000000,14.161,14.2191,14.0063,14.0159,234347.00149356,0
+CSAN.US,D,20230905,000000,13.658,13.9144,13.658,13.7838,369998.02102318,0
+CSAN.US,D,20230906,000000,13.7354,13.9918,13.5613,13.6387,360697.74916225,0
+CSAN.US,D,20230907,000000,13.542,13.6484,13.4743,13.4743,128899.12140559,0
+CSAN.US,D,20230908,000000,13.5613,13.5807,13.3969,13.4646,275640.99426159,0
+CSAN.US,D,20230911,000000,13.7548,13.9144,13.5758,13.8805,149689.30227746,0
+CSAN.US,D,20230912,000000,13.8031,14.0546,13.8031,13.9289,137317.54223303,0
+CSAN.US,D,20230913,000000,14.0643,14.2674,14.0256,14.103,152793.87279752,0
+CSAN.US,D,20230914,000000,14.2674,14.7027,14.2674,14.635,213296.29722141,0
+CSAN.US,D,20230915,000000,14.7704,14.9639,14.606,14.7898,611539.39689204,0
+CSAN.US,D,20230918,000000,14.9639,14.9929,14.6447,14.7994,157341.6602493,0
+CSAN.US,D,20230919,000000,14.7124,14.7559,14.5286,14.606,194090.9670346,0
+CSAN.US,D,20230920,000000,14.7317,14.9155,14.6689,14.693,145863.12329155,0
+CSAN.US,D,20230921,000000,14.2965,14.3835,14.045,14.074,151366.16321104,0
+CSAN.US,D,20230922,000000,14.0353,14.19,13.9676,14.0643,178903.07309185,0
+CSAN.US,D,20230925,000000,13.9676,13.9966,13.7209,13.8128,150412.97838936,0
+CSAN.US,D,20230926,000000,13.7064,13.7644,13.3679,13.3775,153624.03268017,0
+CSAN.US,D,20230927,000000,13.4162,13.4356,12.6811,12.8552,320581.28081058,0
+CSAN.US,D,20230928,000000,12.8165,13.0583,12.7004,12.9519,368340.80272693,0
+CSAN.US,D,20230929,000000,13.2518,13.2518,12.9326,13.1454,242397.38132694,0
+CSAN.US,D,20231002,000000,13.0777,13.0777,12.5263,12.5747,181139.23227762,0
+CSAN.US,D,20231003,000000,12.507,12.5844,12.1007,12.1974,352365.13564523,0
+CSAN.US,D,20231004,000000,12.2168,12.357,12.0137,12.2555,218791.06655676,0
+CSAN.US,D,20231005,000000,12.1588,12.2216,11.8299,11.9556,441330.77537316,0
+CSAN.US,D,20231006,000000,11.7718,11.9653,11.4623,11.8976,608320.07201711,0
+CSAN.US,D,20231009,000000,11.9266,12.2893,11.8202,12.1781,452100.10974125,0
+CSAN.US,D,20231010,000000,12.4199,12.7198,12.3425,12.6908,327198.7819424,0
+CSAN.US,D,20231011,000000,12.6908,12.7585,12.5457,12.7004,251870.30163171,0
+CSAN.US,D,20231012,000000,12.6617,12.6714,12.2168,12.2458,98929.625965781,0
+CSAN.US,D,20231013,000000,12.5553,12.6037,12.1491,12.3038,311629.40730638,0
+CSAN.US,D,20231016,000000,12.3909,12.4586,12.0717,12.2361,200152.27138327,0
+CSAN.US,D,20231017,000000,12.1201,12.4925,12.0814,12.1297,241362.52448692,0
+CSAN.US,D,20231018,000000,12.0427,12.1104,11.8202,11.8686,264623.54236942,0
+CSAN.US,D,20231019,000000,11.9363,12.2555,11.8976,12.0137,234674.72338995,0
+CSAN.US,D,20231020,000000,11.9653,11.9943,11.7235,11.9266,278788.98534836,0
+CSAN.US,D,20231023,000000,11.8589,12.2265,11.8202,12.0524,155910.84919377,0
+CSAN.US,D,20231024,000000,12.4586,12.6424,12.3232,12.5457,340528.8959236,0
+CSAN.US,D,20231025,000000,12.536,12.5844,12.2748,12.3038,236538.7062896,0
+CSAN.US,D,20231026,000000,12.4102,12.6811,12.3329,12.6327,322617.91215407,0
+CSAN.US,D,20231027,000000,12.9229,12.9326,12.2748,12.3716,245096.69322433,0
+CSAN.US,D,20231030,000000,12.4683,12.4876,11.9846,12.0717,234989.00558712,0
+CSAN.US,D,20231031,000000,11.9943,12.1781,11.975,12.1104,213027.50323699,0
+CSAN.US,D,20231101,000000,12.3522,12.9809,12.3522,12.8939,471997.06752644,0
+CSAN.US,D,20231102,000000,12.9809,13.3969,12.9423,13.2808,240993.44966985,0
+CSAN.US,D,20231103,000000,13.4452,13.6774,13.3969,13.5613,566654.93678597,0
+CSAN.US,D,20231106,000000,13.6097,13.7354,13.4501,13.7354,243475.65873367,0
+CSAN.US,D,20231107,000000,14.19,14.2674,14.0691,14.1223,351380.93613305,0
+CSAN.US,D,20231108,000000,14.1514,14.1804,13.6774,13.8418,273984.80978836,0
+CSAN.US,D,20231109,000000,13.9482,14.1223,13.5662,13.6387,236884.00317728,0
+CSAN.US,D,20231110,000000,13.9289,14.074,13.7451,14.074,290864.03818692,0
+CSAN.US,D,20231113,000000,13.8322,14.19,13.8031,14.1127,382378.05165176,0
+CSAN.US,D,20231114,000000,14.6253,14.8285,14.2287,14.2384,465327.87524377,0
+CSAN.US,D,20231115,000000,14.2771,14.6253,14.2674,14.2965,151674.2424701,0
+CSAN.US,D,20231116,000000,14.4415,14.5963,14.2674,14.4512,469693.70984456,0
+CSAN.US,D,20231117,000000,14.2771,14.3835,14.132,14.1417,171462.6488385,0
+CSAN.US,D,20231120,000000,14.2287,14.6108,14.2287,14.606,269648.95605506,0
+CSAN.US,D,20231121,000000,14.2965,14.3642,14.1417,14.1707,166752.55117305,0
+CSAN.US,D,20231122,000000,14.3642,14.4706,14.0546,14.2481,275655.46778383,0
+CSAN.US,D,20231124,000000,14.1707,14.3061,14.1564,14.3061,69118.305447569,0
+CSAN.US,D,20231127,000000,14.1514,14.1514,13.8031,13.8902,292767.30636121,0
+CSAN.US,D,20231128,000000,13.8322,14.1562,13.8225,14.074,155600.70228867,0
+CSAN.US,D,20231129,000000,13.8322,13.9579,13.7644,13.8031,231658.02782634,0
+CSAN.US,D,20231130,000000,13.7838,14.0643,13.6097,14.0643,334335.26222875,0
+CSAN.US,D,20231201,000000,13.6871,14.1997,13.658,14.1127,177914.7382876,0
+CSAN.US,D,20231204,000000,13.9289,14.0546,13.808,13.8515,283604.53296154,0
+CSAN.US,D,20231205,000000,13.7451,13.9579,13.3679,13.3775,621148.78183506,0
+CSAN.US,D,20231206,000000,13.7064,13.7258,13.4066,13.4162,332372.03231947,0
+CSAN.US,D,20231207,000000,13.3969,13.4646,13.2228,13.2808,212021.59344145,0
+CSAN.US,D,20231208,000000,13.2808,13.8128,13.2518,13.7935,333077.09961706,0
+CSAN.US,D,20231211,000000,13.571,13.6097,13.4066,13.5323,241024.46436036,0
+CSAN.US,D,20231212,000000,13.4936,13.4936,13.2615,13.3388,125688.06711479,0
+CSAN.US,D,20231213,000000,13.6,14.2868,13.4162,14.1804,395707.13180994,0
+CSAN.US,D,20231214,000000,14.9058,15.109,14.4996,14.606,459781.41475756,0
+CSAN.US,D,20231215,000000,14.7221,14.7414,14.3932,14.4802,322695.44888035,0
+CSAN.US,D,20231218,000000,14.6447,14.7704,14.5093,14.7124,157670.4159687,0
+CSAN.US,D,20231219,000000,14.8478,14.9252,14.6834,14.8768,178328.2674944,0
+CSAN.US,D,20231220,000000,14.9349,15.0219,14.6592,14.6737,471429.4986901,0
+CSAN.US,D,20231221,000000,15.0606,15.1186,14.8671,15.0606,574971.00913472,0
+CSAN.US,D,20231222,000000,15.0703,15.3508,15.0703,15.3024,338252.41764016,0
+CSAN.US,D,20231226,000000,15.3024,15.5781,15.2734,15.5346,613791.06342307,0
+CSAN.US,D,20231227,000000,15.4475,15.7184,15.404,15.7087,840542.56721073,0
+CSAN.US,D,20231228,000000,15.5636,15.6797,15.3508,15.3508,367039.21954853,0
+CSAN.US,D,20231229,000000,15.3508,15.3508,15.1477,15.1477,109431.20017247,0
+CSAN.US,D,20240102,000000,15.3024,15.4185,15.0219,15.0703,216561.11030909,0
+CSAN.US,D,20240103,000000,15.0896,15.3846,15.0896,15.196,205385.48349532,0
+CSAN.US,D,20240104,000000,14.9349,15.0606,14.8768,14.9832,249239.22205345,0
+CSAN.US,D,20240105,000000,15.1186,15.3798,15.0896,15.1864,142682.04986824,0
+CSAN.US,D,20240108,000000,15.1767,15.4572,15.1573,15.4088,175489.38948972,0
+CSAN.US,D,20240109,000000,15.4185,15.5056,15.2928,15.2928,146697.41846627,0
+CSAN.US,D,20240110,000000,15.2154,15.2928,15.0896,15.1767,240450.69258593,0
+CSAN.US,D,20240111,000000,15.4282,15.5433,15.2444,15.2541,242836.75610916,0
+CSAN.US,D,20240112,000000,15.7716,15.9118,15.4765,15.5346,167264.29356646,0
+CSAN.US,D,20240116,000000,15.0219,15.0509,14.4561,14.4609,305037.75174999,0
+CSAN.US,D,20240117,000000,14.2191,14.3738,14.1949,14.2674,172036.42061294,0
+CSAN.US,D,20240118,000000,14.0836,14.103,13.8418,14.0546,299213.19287221,0
+CSAN.US,D,20240119,000000,13.8612,14.2578,13.7258,14.1997,238268.29219704,0
+CSAN.US,D,20240122,000000,14.1127,14.2965,13.8999,13.9869,234842.2027187,0
+CSAN.US,D,20240123,000000,14.3061,14.5673,14.1223,14.4415,152098.10990707,0
+CSAN.US,D,20240124,000000,14.7607,14.7704,14.4029,14.4125,224356.13585727,0
+CSAN.US,D,20240125,000000,14.4996,14.664,14.4222,14.5576,206438.94914964,0
+CSAN.US,D,20240126,000000,14.5673,14.664,14.4802,14.6253,83133.844089038,0
+CSAN.US,D,20240129,000000,14.6157,14.6253,14.161,14.3351,217363.35697028,0
+CSAN.US,D,20240130,000000,14.1997,14.3013,13.9482,14.2384,256054.18338151,0
+CSAN.US,D,20240131,000000,14.4609,14.7221,14.2723,14.2965,221886.33266966,0
+CSAN.US,D,20240201,000000,14.4125,14.6157,14.2868,14.5963,244196.23337652,0
+CSAN.US,D,20240202,000000,14.3642,14.4125,13.9966,14.0159,258978.8686966,0
+CSAN.US,D,20240205,000000,14.0159,14.1417,13.7644,14.0643,216208.57666029,0
+CSAN.US,D,20240206,000000,14.2578,14.5093,14.2287,14.4706,288787.08774576,0
+CSAN.US,D,20240207,000000,14.5286,14.6737,14.4029,14.4222,169043.50297872,0
+CSAN.US,D,20240208,000000,14.3158,14.3255,14.074,14.2191,211929.58319293,0
+CSAN.US,D,20240209,000000,14.3158,14.606,14.1852,14.4125,274584.42713822,0
+CSAN.US,D,20240212,000000,14.3545,14.4996,14.2723,14.4029,184320.30570093,0
+CSAN.US,D,20240213,000000,14.1223,14.1223,13.4356,13.5033,205423.73494695,0
+CSAN.US,D,20240214,000000,13.571,14.3061,13.542,14.103,564302.9894223,0
+CSAN.US,D,20240215,000000,14.4029,14.4899,14.3448,14.3642,386252.82031947,0
+CSAN.US,D,20240216,000000,14.5189,14.7414,14.3932,14.693,220805.98761689,0
+CSAN.US,D,20240220,000000,14.635,14.7511,14.5673,14.5866,260275.28275992,0
+CSAN.US,D,20240221,000000,14.5479,14.6253,14.3642,14.4802,195683.05448078,0
+CSAN.US,D,20240222,000000,14.4029,14.4029,14.074,14.0933,136025.26346178,0
+CSAN.US,D,20240223,000000,13.9579,14.0159,13.7258,13.7451,183109.69894802,0
+CSAN.US,D,20240226,000000,13.8612,13.9531,13.7258,13.8612,174568.25318157,0
+CSAN.US,D,20240227,000000,14.1417,14.3255,14.1417,14.2578,124023.61205742,0
+CSAN.US,D,20240228,000000,13.9579,13.9676,13.571,13.6097,168024.15348396,0
+CSAN.US,D,20240229,000000,13.2905,13.3679,13.126,13.2711,313896.58118266,0
+CSAN.US,D,20240301,000000,13.1841,13.2615,13.0341,13.1551,339649.11253613,0
+CSAN.US,D,20240304,000000,13.1164,13.126,12.9713,12.9809,192696.33978466,0
+CSAN.US,D,20240305,000000,12.7488,12.8745,12.6908,12.7778,218463.34466037,0
+CSAN.US,D,20240306,000000,12.7875,12.8649,12.6426,12.6714,301583.74905019,0
+CSAN.US,D,20240307,000000,12.7585,12.7875,12.5553,12.6327,218419.92409366,0
+CSAN.US,D,20240308,000000,12.6327,12.8455,12.6279,12.7585,234273.60005935,0
+CSAN.US,D,20240311,000000,12.7875,13.01,12.7778,12.8455,206930.01508272,0
+CSAN.US,D,20240312,000000,12.9036,13.01,12.8165,12.9423,143573.20530889,0
+CSAN.US,D,20240313,000000,12.9519,13.0777,12.8939,12.9616,195026.57686498,0
+CSAN.US,D,20240314,000000,12.9616,13.01,12.8165,12.8455,165448.90034861,0
+CSAN.US,D,20240315,000000,12.9326,12.9809,12.6424,12.6521,188770.91378912,0
+CSAN.US,D,20240318,000000,12.6811,12.7295,12.4973,12.4973,161352.89355526,0
+CSAN.US,D,20240319,000000,12.5553,12.7778,12.5457,12.7004,86003.73678423,0
+CSAN.US,D,20240320,000000,12.7004,13.0583,12.7004,13.01,259811.09622529,0
+CSAN.US,D,20240321,000000,12.9906,12.9906,12.8081,12.8649,113414.52025697,0
+CSAN.US,D,20240322,000000,12.7391,12.8262,12.6521,12.6811,86252.888131327,0
+CSAN.US,D,20240325,000000,12.5844,12.6424,12.5244,12.6037,135226.11826963,0
+CSAN.US,D,20240326,000000,12.5166,12.5263,12.3909,12.4102,264520.16006772,0
+CSAN.US,D,20240327,000000,12.4006,12.6037,12.2893,12.594,591672.41997436,0
+CSAN.US,D,20240328,000000,12.6908,12.8068,12.3619,12.5263,427127.0809426,0
+CSAN.US,D,20240401,000000,12.5166,12.5166,11.9578,12.091,788366.55336576,0
+CSAN.US,D,20240402,000000,12.0427,12.1297,11.7912,11.8589,842371.4001278,0
+CSAN.US,D,20240403,000000,11.7331,11.9169,11.6219,11.9073,1133609.6822469,0
+CSAN.US,D,20240404,000000,12.0233,12.2651,11.7718,11.8105,691929.47469396,0
+CSAN.US,D,20240405,000000,11.8396,11.8492,11.5929,11.6558,662532.71720557,0
+CSAN.US,D,20240408,000000,11.6654,12.1684,11.6654,12.1007,504973.9541227,0
+CSAN.US,D,20240409,000000,12.3522,12.3522,12.1589,12.2361,743751.92106712,0
+CSAN.US,D,20240410,000000,11.946,11.9943,11.8009,11.8976,456939.43528383,0
+CSAN.US,D,20240411,000000,11.7525,11.7525,11.4043,11.4139,836690.54264939,0
+CSAN.US,D,20240412,000000,11.3172,11.5203,11.2592,11.2689,495278.76186928,0
+CSAN.US,D,20240415,000000,10.969,11.0561,10.6304,10.7852,740189.36695054,0
+CSAN.US,D,20240416,000000,10.4854,10.5627,10.3499,10.3693,613337.21511861,0
+CSAN.US,D,20240417,000000,10.5144,10.7272,10.466,10.5627,548438.97522643,0
+CSAN.US,D,20240418,000000,10.6304,10.8142,10.4467,10.5531,622719.15899788,0
+CSAN.US,D,20240419,000000,10.6304,10.7465,10.6304,10.7175,258351.33812528,0
+CSAN.US,D,20240422,000000,10.7368,11.027,10.6788,10.8723,604059.68736405,0
+CSAN.US,D,20240423,000000,10.7659,11.0319,10.7272,10.8819,1081410.9242955,0
+CSAN.US,D,20240424,000000,10.8529,10.8819,10.6691,10.7755,1056898.9805625,0
+CSAN.US,D,20240425,000000,10.6208,10.8046,10.6063,10.7078,238078.06876191,0
+CSAN.US,D,20240426,000000,10.998,11.2157,10.998,11.0561,297466.03197348,0
+CSAN.US,D,20240429,000000,11.0657,11.1431,10.9787,11.0367,325751.4297186,0
+CSAN.US,D,20240430,000000,10.8529,10.9303,10.7272,10.7272,226279.04666889,0
+CSAN.US,D,20240501,000000,10.6885,10.9883,10.645,10.8142,217056.31153423,0
+CSAN.US,D,20240502,000000,11.1431,11.2302,10.94,10.9593,565513.5961752,0
+CSAN.US,D,20240503,000000,11.3172,11.3656,11.0947,11.1818,370768.21917085,0
+CSAN.US,D,20240506,000000,11.1238,11.2205,10.8163,10.8336,569173.32965538,0
+CSAN.US,D,20240507,000000,10.9496,11.1963,10.9496,11.0851,332593.2704451,0
+CSAN.US,D,20240508,000000,10.969,11.1673,10.969,11.1238,257973.99272408,0
+CSAN.US,D,20240509,000000,10.7755,10.969,10.6304,10.8819,447026.10637382,0
+CSAN.US,D,20240510,000000,10.9496,10.9593,10.6885,10.6982,316901.90469308,0
+CSAN.US,D,20240513,000000,10.7852,10.8699,10.6498,10.8046,417308.86375015,0
+CSAN.US,D,20240514,000000,10.8432,10.9205,10.7804,10.8239,239824.19583763,0
+CSAN.US,D,20240515,000000,10.8142,10.9061,10.6836,10.7852,284224.82677174,0
+CSAN.US,D,20240516,000000,10.8819,10.911,10.7465,10.8626,330476.00090629,0
+CSAN.US,D,20240517,000000,10.8529,10.8529,10.6788,10.7755,321560.31120768,0
+CSAN.US,D,20240520,000000,10.7175,10.9303,10.6788,10.8626,566517.43832471,0
+CSAN.US,D,20240521,000000,10.9013,11.027,10.7949,10.8432,285568.79669384,0
+CSAN.US,D,20240522,000000,10.7659,10.8142,10.5192,10.5337,304378.17266514,0
+CSAN.US,D,20240523,000000,10.5918,10.6304,10.3644,10.3693,275587.23546471,0
+CSAN.US,D,20240524,000000,10.5918,10.6682,10.4273,10.437,272808.31919501,0
+CSAN.US,D,20240528,000000,10.5918,10.6336,10.3209,10.3596,228590.6749349,0
+CSAN.US,D,20240529,000000,10.1758,10.3644,10.1275,10.2532,498958.13798678,0
+CSAN.US,D,20240530,000000,10.2339,10.3644,10.0404,10.2726,310805.45036183,0
+CSAN.US,D,20240531,000000,10.379,10.4273,10.0694,10.1371,465467.44135106,0
+CSAN.US,D,20240603,000000,10.0404,10.2145,9.99204,10.0694,351409.88317752,0
+CSAN.US,D,20240604,000000,9.88564,9.91466,9.70185,9.75989,527455.46945038,0
+CSAN.US,D,20240605,000000,9.75989,9.76956,9.60029,9.63414,386035.7174859,0
+CSAN.US,D,20240606,000000,9.62447,9.934,9.60996,9.934,350485.64540032,0
+CSAN.US,D,20240607,000000,9.69218,9.8276,9.51807,9.58578,431419.51410919,0
+CSAN.US,D,20240610,000000,9.51,9.58,9.38,9.47,285783,0
+CSAN.US,D,20240611,000000,9.56,9.61,9.44,9.54,262421,0
+CSAN.US,D,20240612,000000,9.48,9.5,9.075,9.11,733018,0
+CSAN.US,D,20240613,000000,9.15,9.3261,9.06,9.23,542002,0
+CSAN.US,D,20240614,000000,9.15,9.5092,9.15,9.45,409929,0
+CSAN.US,D,20240617,000000,9.3,9.3,9.17,9.19,481968,0
+CSAN.US,D,20240618,000000,9.18,9.39,9.15,9.17,470691,0
+CSAN.US,D,20240620,000000,9.42,9.515,9.21,9.25,511014,0
+CSAN.US,D,20240621,000000,9.35,9.54,9.33,9.5,432024,0
+CSAN.US,D,20240624,000000,9.68,9.85,9.61,9.78,453123,0
+CSAN.US,D,20240625,000000,9.81,9.8206,9.575,9.65,414753,0
+CSAN.US,D,20240626,000000,9.51,9.74,9.48,9.66,426216,0
+CSAN.US,D,20240627,000000,9.74,10.01,9.65,9.97,417773,0
+CSAN.US,D,20240628,000000,9.91,9.91,9.6,9.74,512636,0
+CSAN.US,D,20240701,000000,9.81,9.89,9.59,9.62,484816,0
+CSAN.US,D,20240702,000000,9.61,9.68,9.45,9.54,454061,0
+CSAN.US,D,20240703,000000,9.82,10.075,9.785,10.07,286948,0
+CSAN.US,D,20240705,000000,10.31,10.35,10.14,10.33,677919,0
+CSAN.US,D,20240708,000000,10.19,10.265,10.07,10.14,308288,0
+CSAN.US,D,20240709,000000,10.15,10.45,10.15,10.38,364940,0
+CSAN.US,D,20240710,000000,10.59,10.59,10.271,10.36,335362,0
+CSAN.US,D,20240711,000000,10.52,10.61,10.38,10.49,476170,0
+CSAN.US,D,20240712,000000,10.36,10.52,10.31,10.5,346652,0
+CSAN.US,D,20240715,000000,10.49,10.51,10.34,10.5,348256,0
+CSAN.US,D,20240716,000000,10.59,10.64,10.39,10.54,284802,0
+CSAN.US,D,20240717,000000,10.45,10.535,10.375,10.44,593484,0
+CSAN.US,D,20240718,000000,10.18,10.23,9.86,9.87,866745,0
+CSAN.US,D,20240719,000000,10.11,10.15,9.91,9.93,1184605,0
+CSAN.US,D,20240722,000000,10,10.155,9.98,10.02,189969,0
+CSAN.US,D,20240723,000000,9.93,9.95,9.76,9.79,188022,0
+CSAN.US,D,20240724,000000,9.63,9.75,9.53,9.54,323198,0
+CSAN.US,D,20240725,000000,9.49,9.67,9.445,9.55,199253,0
+CSAN.US,D,20240726,000000,9.51,9.815,9.48,9.67,912556,0
+CSAN.US,D,20240729,000000,9.63,9.65,9.455,9.56,247716,0
+CSAN.US,D,20240730,000000,9.41,9.5293,9.39,9.51,388416,0
+CSAN.US,D,20240731,000000,9.51,9.575,9.355,9.42,513476,0
+CSAN.US,D,20240801,000000,9.49,9.57,9.06,9.09,489528,0
+CSAN.US,D,20240802,000000,9.18,9.18,8.93,9.04,863375,0
+CSAN.US,D,20240805,000000,8.72,8.97,8.685,8.89,522647,0
+CSAN.US,D,20240806,000000,8.96,9.285,8.865,9.16,682701,0
+CSAN.US,D,20240807,000000,9.24,9.34,9.13,9.28,636481,0
+CSAN.US,D,20240808,000000,9.35,9.545,9.27,9.52,446828,0
+CSAN.US,D,20240809,000000,9.76,9.87,9.635,9.78,455945,0
+CSAN.US,D,20240812,000000,9.93,9.96,9.73,9.78,353525,0
+CSAN.US,D,20240813,000000,9.89,10.06,9.84,10.01,592488,0
+CSAN.US,D,20240814,000000,9.85,9.94,9.755,9.82,684832,0
+CSAN.US,D,20240815,000000,9.8,10.12,9.8,10,939625,0
+CSAN.US,D,20240816,000000,10.11,10.12,9.79,9.85,331769,0
+CSAN.US,D,20240819,000000,9.9,10.36,9.8801,10.33,385939,0
+CSAN.US,D,20240820,000000,10.17,10.22,10.065,10.11,324592,0
+CSAN.US,D,20240821,000000,10.3,10.34,10.085,10.17,584679,0
+CSAN.US,D,20240822,000000,10,10.04,9.77,9.79,323032,0
+CSAN.US,D,20240823,000000,10,10.265,9.875,10.15,439072,0
+CSAN.US,D,20240826,000000,10.16,10.275,10.11,10.19,678498,0
+CSAN.US,D,20240827,000000,10.22,10.269,10.105,10.12,393152,0
+CSAN.US,D,20240828,000000,9.93,9.95,9.75,9.83,214331,0
+CSAN.US,D,20240829,000000,9.68,9.68,9.46,9.56,322290,0
+CSAN.US,D,20240830,000000,9.37,9.53,9.335,9.5,567521,0
+CSAN.US,D,20240903,000000,9.42,9.43,9.23,9.28,776585,0
+CSAN.US,D,20240904,000000,9.38,9.5691,9.35,9.5,483666,0
+CSAN.US,D,20240905,000000,9.57,9.6,9.43,9.58,479075,0
+CSAN.US,D,20240906,000000,9.63,9.64,9.19,9.23,431695,0
+CSAN.US,D,20240909,000000,9.21,9.25,9.105,9.11,539547,0
+CSAN.US,D,20240910,000000,9.05,9.055,8.76,8.85,556421,0
+CSAN.US,D,20240911,000000,9.02,9.165,8.86,9.13,562782,0
+CSAN.US,D,20240912,000000,8.98,9.21,8.97,9.2,879489,0
+CSAN.US,D,20240913,000000,9.38,9.53,9.3433,9.38,464855,0
+CSAN.US,D,20240916,000000,9.51,9.58,9.41,9.52,424895,0
+CSAN.US,D,20240917,000000,9.62,9.74,9.545,9.7,647354,0
+CSAN.US,D,20240918,000000,9.74,9.87,9.53,9.56,720131,0
+CSAN.US,D,20240919,000000,9.75,9.76,9.53,9.56,379306,0
+CSAN.US,D,20240920,000000,9.44,9.45,8.98,9,542944,0
+CSAN.US,D,20240923,000000,8.94,8.95,8.82,8.85,612189,0
+CSAN.US,D,20240924,000000,9.23,9.3583,9.16,9.29,648751,0
+CSAN.US,D,20240925,000000,9.26,9.26,9.085,9.12,780933,0
+CSAN.US,D,20240926,000000,9.42,9.565,9.3,9.49,526909,0
+CSAN.US,D,20240927,000000,9.57,9.72,9.47,9.67,979027,0
+CSAN.US,D,20240930,000000,9.68,9.78,9.54,9.56,594591,0
+CSAN.US,D,20241001,000000,9.58,9.775,9.475,9.77,957189,0
+CSAN.US,D,20241002,000000,10.05,10.12,9.88,9.9,544027,0
+CSAN.US,D,20241003,000000,9.58,9.58,9.32,9.55,432717,0
+CSAN.US,D,20241004,000000,9.52,9.65,9.4534,9.63,438384,0
+CSAN.US,D,20241007,000000,9.6,9.76,9.42,9.49,328573,0
+CSAN.US,D,20241008,000000,9.31,9.33,9.15,9.23,734549,0
+CSAN.US,D,20241009,000000,9.02,9.12,8.785,8.86,1017811,0
+CSAN.US,D,20241010,000000,8.82,8.96,8.755,8.9,522286,0
+CSAN.US,D,20241011,000000,8.7,8.71,8.465,8.62,704227,0
+CSAN.US,D,20241014,000000,8.58,8.7887,8.54,8.76,461842,0
+CSAN.US,D,20241015,000000,8.64,8.65,8.51,8.52,607393,0
+CSAN.US,D,20241016,000000,8.44,8.615,8.41,8.53,479588,0
+CSAN.US,D,20241017,000000,8.35,8.45,8.295,8.44,517190,0
+CSAN.US,D,20241018,000000,8.52,8.52,8.27,8.28,321013,0
+CSAN.US,D,20241021,000000,8.27,8.29,8.2,8.2,548497,0
+CSAN.US,D,20241022,000000,8.2,8.235,8.03,8.16,691517,0
+CSAN.US,D,20241023,000000,8.09,8.195,8.01,8.16,607325,0
+CSAN.US,D,20241024,000000,8.15,8.296,8.09,8.28,329250,0
+CSAN.US,D,20241025,000000,8.2,8.27,8.15,8.21,437463,0
+CSAN.US,D,20241028,000000,8.32,8.61,8.315,8.46,584725,0
+CSAN.US,D,20241029,000000,8.46,8.525,8.33,8.33,523889,0
+CSAN.US,D,20241030,000000,8.36,8.5,8.32,8.33,475233,0
+CSAN.US,D,20241031,000000,8.34,8.375,8.13,8.13,442556,0
+CSAN.US,D,20241101,000000,8.07,8.13,7.8,7.81,638525,0
+CSAN.US,D,20241104,000000,8.09,8.43,8.09,8.31,599749,0
+CSAN.US,D,20241105,000000,8.16,8.3899,8.15,8.3,463901,0
+CSAN.US,D,20241106,000000,8.18,8.5,8.14,8.44,436922,0
+CSAN.US,D,20241107,000000,8.58,8.64,8.43,8.43,359952,0
+CSAN.US,D,20241108,000000,8.19,8.2,7.975,8.14,415196,0
+CSAN.US,D,20241111,000000,7.92,8.1,7.89,8.07,677823,0
+CSAN.US,D,20241112,000000,7.86,7.93,7.775,7.87,586192,0
+CSAN.US,D,20241113,000000,7.81,7.88,7.73,7.82,590616,0
+CSAN.US,D,20241114,000000,7.91,8.0084,7.75,7.78,542012,0
+CSAN.US,D,20241115,000000,8.0258,8.15,7.85,7.86,429192,0
+CSAN.US,D,20241118,000000,7.91,8.06,7.69,7.73,1000282,0
+CSAN.US,D,20241119,000000,7.6,7.74,7.58,7.63,511413,0
+CSAN.US,D,20241120,000000,7.645,7.71,7.59,7.61,311937,0
+CSAN.US,D,20241121,000000,7.35,7.41,7.22,7.22,1041383,0
+CSAN.US,D,20241122,000000,7.42,7.735,7.405,7.6,1323408,0
+CSAN.US,D,20241125,000000,7.79,7.815,7.61,7.73,569328,0
+CSAN.US,D,20241126,000000,7.74,7.745,7.535,7.61,498747,0
+CSAN.US,D,20241127,000000,7.54,7.62,7.29,7.32,1214187,0
+CSAN.US,D,20241129,000000,6.28,6.79,6.23,6.61,1932156,0
+CSAN.US,D,20241202,000000,6.6,6.7398,6.54,6.57,1038723,0
+CSAN.US,D,20241203,000000,6.52,6.57,6.43,6.56,944496,0
+CSAN.US,D,20241204,000000,6.51,6.575,6.39,6.48,1226126,0
+CSAN.US,D,20241205,000000,6.65,6.6833,6.4617,6.5,939859,0
+CSAN.US,D,20241206,000000,6.39,6.3978,6.0797,6.19,1334437,0
+CSAN.US,D,20241209,000000,6.29,6.39,6.15,6.16,1113977,0
+CSAN.US,D,20241210,000000,6.29,6.39,6.22,6.35,913120,0
+CSAN.US,D,20241211,000000,6.34,6.685,6.1501,6.53,2307266,0
+CSAN.US,D,20241212,000000,6.32,6.33,6.02,6.12,1473647,0
+CSAN.US,D,20241213,000000,6.0705,6.08,5.9,5.91,1419993,0
+CSAN.US,D,20241216,000000,5.79,5.925,5.63,5.67,1485731,0
+CSAN.US,D,20241217,000000,5.64,5.89,5.57,5.85,1439780,0
+CSAN.US,D,20241218,000000,5.63,5.645,5.295,5.37,2343247,0
+CSAN.US,D,20241219,000000,5.48,5.555,5.395,5.45,1362264,0
+CSAN.US,D,20241220,000000,5.52,5.698244,5.42,5.62,1408775,0
+CSAN.US,D,20241223,000000,5.58,5.605,5.5,5.59,1138917,0
+CSAN.US,D,20241224,000000,5.61,5.61,5.55,5.6,88254,0
+CSAN.US,D,20241226,000000,5.5,5.615,5.46,5.51,909429,0
+CSAN.US,D,20241227,000000,5.4,5.5099,5.315,5.38,1381977,0
+CSAN.US,D,20241230,000000,5.37,5.39,5.245,5.37,1266818,0
+CSAN.US,D,20241231,000000,5.37,5.495,5.37,5.44,876450,0
+CSAN.US,D,20250102,000000,5.2,5.48,5.09,5.34,1465939,0
+CSAN.US,D,20250103,000000,5.26,5.32,5.21,5.23,1226618,0
+CSAN.US,D,20250106,000000,5.425,5.635,5.37,5.56,1146223,0
+CSAN.US,D,20250107,000000,5.57,5.79,5.56,5.61,1590506,0
+CSAN.US,D,20250108,000000,5.455,5.46,5.35,5.4,1265385,0
+CSAN.US,D,20250110,000000,5.42,5.43,5.265,5.28,655771,0
+CSAN.US,D,20250113,000000,5.41,5.61,5.375,5.48,699885,0
+CSAN.US,D,20250114,000000,5.4,5.53,5.34,5.5,896193,0
+CSAN.US,D,20250115,000000,5.7,5.775,5.58,5.76,600069,0
+CSAN.US,D,20250116,000000,5.92,6,5.73,5.84,1436321,0
+CSAN.US,D,20250117,000000,5.7,5.755,5.51,5.52,1099772,0
+CSAN.US,D,20250121,000000,5.15,5.175,5.0101,5.14,1447302,0
+CSAN.US,D,20250122,000000,5.21,5.33,5.195,5.21,1070295,0
+CSAN.US,D,20250123,000000,5.27,5.28,5.11,5.17,913747,0
+CSAN.US,D,20250124,000000,5.2,5.2475,5.13,5.14,671422,0
+CSAN.US,D,20250127,000000,5.33,5.38,5.245,5.38,1294658,0
+CSAN.US,D,20250128,000000,5.35,5.35,5.22,5.24,707661,0
+CSAN.US,D,20250129,000000,5.17,5.255,5.12,5.18,872991,0
+CSAN.US,D,20250130,000000,5.225,5.57,5.21,5.57,3631471,0
+CSAN.US,D,20250131,000000,5.51,5.63,5.37,5.39,1741586,0
+CSAN.US,D,20250203,000000,5.25,5.455,5.2,5.43,1349916,0
+CSAN.US,D,20250204,000000,5.32,5.47,5.3,5.44,780871,0
+CSAN.US,D,20250205,000000,5.26,5.36,5.22,5.25,1776916,0
+CSAN.US,D,20250206,000000,5.25,5.395,5.215,5.38,801202,0
+CSAN.US,D,20250207,000000,5.26,5.27,4.95,4.96,1421897,0
+CSAN.US,D,20250210,000000,5.09,5.225,5.07,5.19,815439,0
+CSAN.US,D,20250211,000000,5.24,5.33,5.22,5.31,933693,0
+CSAN.US,D,20250212,000000,5.07,5.13,4.98,5.11,1548234,0
+CSAN.US,D,20250213,000000,5.04,5.12,5.0034,5.06,1456092,0
+CSAN.US,D,20250214,000000,5.22,5.44,5.2,5.43,1489933,0
+CSAN.US,D,20250218,000000,5.535,5.635,5.49,5.51,1089041,0
+CSAN.US,D,20250219,000000,5.39,5.41,5.24,5.26,844533,0
+CSAN.US,D,20250220,000000,5.34,5.36,5.265,5.27,419891,0
+CSAN.US,D,20250221,000000,5.25,5.2699,5.105,5.14,420573,0
+CSAN.US,D,20250224,000000,5.05,5.05,4.835,4.87,1131054,0
+CSAN.US,D,20250225,000000,4.98,5.065,4.965,4.99,893326,0
+CSAN.US,D,20250226,000000,4.98,5,4.86,4.88,1060142,0
+CSAN.US,D,20250227,000000,4.86,5.19,4.81,5.1,964058,0
+CSAN.US,D,20250228,000000,4.96,4.995,4.77,4.81,1555557,0
+CSAN.US,D,20250303,000000,4.91,5.01,4.745,4.75,743811,0
+CSAN.US,D,20250304,000000,4.7101,4.77,4.54,4.71,1117175,0
+CSAN.US,D,20250305,000000,4.84,4.975,4.8,4.95,942563,0
+CSAN.US,D,20250306,000000,4.96,5.02,4.89,4.94,709418,0
+CSAN.US,D,20250307,000000,4.95,5.0997,4.93,5.04,697710,0
+CSAN.US,D,20250310,000000,4.99,5.11,4.86,4.92,1085707,0
+CSAN.US,D,20250311,000000,4.86,4.89,4.73,4.83,806540,0
+CSAN.US,D,20250312,000000,4.84,4.89,4.77,4.8,791601,0
+CSAN.US,D,20250313,000000,4.78,4.995,4.78,4.93,918420,0
+CSAN.US,D,20250314,000000,5.04,5.3,5.04,5.28,1392162,0
+CSAN.US,D,20250317,000000,5.38,5.605,5.355,5.5,1355222,0
+CSAN.US,D,20250318,000000,5.51,5.51,5.415,5.48,1049187,0
+CSAN.US,D,20250319,000000,5.5,5.73,5.48,5.65,1583247,0
+CSAN.US,D,20250320,000000,5.61,5.675,5.525,5.55,958583,0
+CSAN.US,D,20250321,000000,5.47,5.54,5.46,5.5,888571,0
+CSAN.US,D,20250324,000000,5.41,5.48,5.29,5.33,766245,0
+CSAN.US,D,20250325,000000,5.39,5.535,5.39,5.4,791052,0
+CSAN.US,D,20250326,000000,5.44,5.475,5.33,5.39,884626,0
+CSAN.US,D,20250327,000000,5.36,5.56,5.36,5.44,803917,0
+CSAN.US,D,20250328,000000,5.41,5.43,5.275,5.38,895128,0
+CSAN.US,D,20250331,000000,5.29,5.31,5.205,5.22,651641,0
+CSAN.US,D,20250401,000000,5.21,5.335,5.18,5.22,877445,0
+CSAN.US,D,20250402,000000,5.25,5.345,5.17,5.32,663588,0
+CSAN.US,D,20250403,000000,5.45,5.605,5.43,5.54,1493977,0
+CSAN.US,D,20250404,000000,5.18,5.21,4.97,5.03,1493835,0
+CSAN.US,D,20250407,000000,4.84,5.12,4.74,4.77,1380479,0
+CSAN.US,D,20250408,000000,4.85,4.88,4.39,4.44,2844769,0
+CSAN.US,D,20250409,000000,4.31,4.735,4.31,4.66,3674677,0
+CSAN.US,D,20250410,000000,4.535,4.72,4.5,4.68,2575540,0
+CSAN.US,D,20250411,000000,4.63,4.8311,4.62,4.78,1152980,0
+CSAN.US,D,20250414,000000,4.925,4.985,4.835,4.91,1431811,0
+CSAN.US,D,20250415,000000,4.915,4.92,4.72,4.73,1585784,0
+CSAN.US,D,20250416,000000,4.735,4.84,4.7,4.75,1150370,0
+CSAN.US,D,20250417,000000,4.74,4.95,4.74,4.91,1297054,0
+CSAN.US,D,20250421,000000,4.935,4.935,4.82,4.86,739191,0
+CSAN.US,D,20250422,000000,4.84,5.08,4.83,5.08,1349971,0
+CSAN.US,D,20250423,000000,5.26,5.34,5.175,5.25,2049875,0
+CSAN.US,D,20250424,000000,5.34,5.525,5.29,5.51,1548715,0
+CSAN.US,D,20250425,000000,5.46,5.495,5.37,5.41,1336483,0
+CSAN.US,D,20250428,000000,5.42,5.525,5.42,5.47,1137109,0
+CSAN.US,D,20250429,000000,5.5,5.6,5.42,5.49,1234499,0
+CSAN.US,D,20250430,000000,5.47,5.51,5.3747,5.48,1237131,0
+CSAN.US,D,20250501,000000,5.45,5.49,5.29,5.35,1246347,0
+CSAN.US,D,20250502,000000,5.57,5.705,5.5,5.67,1286411,0
+CSAN.US,D,20250505,000000,5.7,5.7,5.38,5.39,1316250,0
+CSAN.US,D,20250506,000000,5.5,5.529,5.39,5.43,1067785,0
+CSAN.US,D,20250507,000000,5.36,5.36,5.25,5.26,943834,0
+CSAN.US,D,20250508,000000,5.54,5.82,5.515,5.67,1422051,0
+CSAN.US,D,20250509,000000,5.6,5.67,5.525,5.57,1081706,0
+CSAN.US,D,20250512,000000,5.64,5.64,5.425,5.43,1103336,0
+CSAN.US,D,20250513,000000,5.61,5.75,5.57,5.71,1579078,0
+CSAN.US,D,20250514,000000,5.62,5.63,5.465,5.52,1096131,0
+CSAN.US,D,20250515,000000,5.53,5.545,5.39,5.44,929279,0
+CSAN.US,D,20250516,000000,5.27,5.35,5.105,5.33,1829785,0
+CSAN.US,D,20250519,000000,5.32,5.415,5.17,5.37,1181339,0
+CSAN.US,D,20250520,000000,5.305,5.4193,5.24,5.35,1107711,0
+CSAN.US,D,20250521,000000,5.35,5.485,5.34,5.44,2452061,0
+CSAN.US,D,20250522,000000,5.45,5.71,5.36,5.5,3316520,0
+CSAN.US,D,20250523,000000,5.325,5.785,5.31,5.73,2842564,0
+CSAN.US,D,20250527,000000,5.88,5.925,5.75,5.81,1560218,0
+CSAN.US,D,20250528,000000,5.665,5.74,5.645,5.73,1360907,0
+CSAN.US,D,20250529,000000,5.78,6.0682,5.74,5.98,1823678,0
+CSAN.US,D,20250530,000000,5.98,6.01,5.7,5.83,2079404,0
+CSAN.US,D,20250602,000000,5.87,5.9,5.655,5.66,797470,0
+CSAN.US,D,20250603,000000,5.75,6.06,5.67,6.05,1409835,0
+CSAN.US,D,20250604,000000,6.18,6.2499,5.86,5.87,1765395,0
+CSAN.US,D,20250605,000000,5.9,5.93,5.76,5.76,1018951,0
+CSAN.US,D,20250606,000000,5.83,5.89,5.71,5.8,1372871,0
+CSAN.US,D,20250609,000000,5.7,5.775,5.59,5.72,2371300,0
+CSAN.US,D,20250610,000000,5.8,6.06,5.8,5.95,1563875,0
+CSAN.US,D,20250611,000000,5.92,6.06,5.875,5.98,1469610,0
+CSAN.US,D,20250612,000000,5.96,6.095,5.94,5.98,1138730,0
+CSAN.US,D,20250613,000000,5.91,5.93,5.8,5.91,787088,0
+CSAN.US,D,20250616,000000,6.02,6.22,5.97,6.16,1991014,0
+CSAN.US,D,20250617,000000,6.14,6.15,5.87,5.87,1441965,0
+CSAN.US,D,20250618,000000,5.94,5.95,5.755,5.78,1750005,0
+CSAN.US,D,20250620,000000,5.675,5.73,5.275,5.28,2849219,0
+CSAN.US,D,20250623,000000,5.25,5.26,4.98,5.03,2162492,0
+CSAN.US,D,20250624,000000,5.06,5.19,5.03,5.17,2200638,0
+CSAN.US,D,20250625,000000,5.09,5.13,4.92,4.94,1497897,0
+CSAN.US,D,20250626,000000,5.06,5.09,4.98,4.99,1612152,0
+CSAN.US,D,20250627,000000,4.98,5.0091,4.89,4.91,1034733,0
+CSAN.US,D,20250630,000000,4.91,5.09,4.9,5.05,1212095,0
+CSAN.US,D,20250701,000000,5.082,5.25,5.035,5.23,2692959,0
+CSAN.US,D,20250702,000000,5.18,5.23,5.1,5.14,1822666,0
+CSAN.US,D,20250703,000000,5.16,5.27,5.16,5.25,578474,0
+CSAN.US,D,20250707,000000,5.18,5.2,5.02,5.04,1130364,0
+CSAN.US,D,20250708,000000,5.03,5.085,4.985,5.01,767430,0
+CSAN.US,D,20250709,000000,5.02,5.04,4.84,4.86,1136034,0
+CSAN.US,D,20250710,000000,4.635,4.69,4.575,4.68,2349585,0
+CSAN.US,D,20250711,000000,4.57,4.66,4.515,4.59,1781522,0
+CSAN.US,D,20250714,000000,4.57,4.605,4.48,4.48,1207137,0
+CSAN.US,D,20250715,000000,4.6,4.61,4.475,4.53,1601811,0
+CSAN.US,D,20250716,000000,4.505,4.52,4.41,4.44,1639493,0
+CSAN.US,D,20250717,000000,4.42,4.48,4.4,4.43,1167324,0
+CSAN.US,D,20250718,000000,4.43,4.46,4.215,4.23,1719718,0
+CSAN.US,D,20250721,000000,4.23,4.265,4.14,4.15,1548201,0
+CSAN.US,D,20250722,000000,4.23,4.23,4.09,4.1,1701214,0
+CSAN.US,D,20250723,000000,4.13,4.27,4.1,4.24,1908411,0
+CSAN.US,D,20250724,000000,4.16,4.275,4.125,4.25,1075893,0
+CSAN.US,D,20250725,000000,4.245,4.34,4.21,4.32,814210,0
+CSAN.US,D,20250728,000000,4.3,4.3,4.135,4.17,1001965,0
+CSAN.US,D,20250729,000000,4.15,4.24,4.11,4.15,1169606,0
+CSAN.US,D,20250730,000000,4.12,4.295,4.01,4.23,2707926,0
+CSAN.US,D,20250731,000000,4.135,4.3,4.12,4.23,1236638,0
+CSAN.US,D,20250801,000000,4.33,4.355,4.16,4.16,1118738,0
+CSAN.US,D,20250804,000000,4.19,4.27,4.155,4.18,847723,0
+CSAN.US,D,20250805,000000,4.23,4.385,4.21,4.28,1318698,0
+CSAN.US,D,20250806,000000,4.31,4.39,4.24,4.25,1125108,0
+CSAN.US,D,20250807,000000,4.29,4.395,4.25,4.37,1304203,0
+CSAN.US,D,20250808,000000,4.36,4.41,4.25,4.26,960235,0
+CSAN.US,D,20250811,000000,4.211,4.23,4.095,4.12,1108296,0
+CSAN.US,D,20250812,000000,4.23,4.3969,4.22,4.34,1060487,0
+CSAN.US,D,20250813,000000,4.22,4.38,4.21,4.28,939835,0
+CSAN.US,D,20250814,000000,4.075,4.13,3.93,4.03,2817153,0
+CSAN.US,D,20250815,000000,4.06,4.11,3.965,4.05,1338973,0
+CSAN.US,D,20250818,000000,4.15,4.34,4.14,4.22,1383874,0
+CSAN.US,D,20250819,000000,4,4.07,3.87,3.92,2032673,0
+CSAN.US,D,20250820,000000,3.94,3.995,3.85,3.87,1339049,0
+CSAN.US,D,20250821,000000,3.86,3.88,3.8,3.81,889122,0
+CSAN.US,D,20250822,000000,3.88,4.01,3.835,3.97,1370744,0
+CSAN.US,D,20250825,000000,4.065,4.1199,3.98,4.01,1017582,0
+CSAN.US,D,20250826,000000,4.01,4.03,3.93,3.95,511397,0
+CSAN.US,D,20250827,000000,3.95,4.1,3.935,4.1,1047971,0
+CSAN.US,D,20250828,000000,4.2,4.315,4.17,4.22,1929438,0
+CSAN.US,D,20250829,000000,4.25,4.33,4.235,4.28,1186335,0
+CSAN.US,D,20250902,000000,4.45,4.605,4.375,4.58,2531117,0
+CSAN.US,D,20250903,000000,4.57,4.9,4.5638,4.87,3591086,0
+CSAN.US,D,20250904,000000,5.08,5.27,5,5.19,3297075,0
+CSAN.US,D,20250905,000000,5.43,5.48,5.235,5.31,2758066,0
+CSAN.US,D,20250908,000000,5.5,5.53,5.335,5.48,2059814,0
+CSAN.US,D,20250909,000000,5.385,5.405,5.2,5.29,1520106,0
+CSAN.US,D,20250910,000000,5.3,5.425,5.29,5.4,1575078,0
+CSAN.US,D,20250911,000000,5.4,5.56,5.39,5.47,1346288,0
+CSAN.US,D,20250912,000000,5.41,5.5665,5.395,5.53,1236668,0
+CSAN.US,D,20250915,000000,5.4923,5.69,5.46,5.62,1005112,0
+CSAN.US,D,20250916,000000,5.685,5.87,5.64,5.82,1974238,0
+CSAN.US,D,20250917,000000,5.88,6.005,5.845,5.95,2236636,0
+CSAN.US,D,20250918,000000,5.995,6,5.835,5.88,1016821,0
+CSAN.US,D,20250919,000000,5.695,5.74,5.545,5.66,1095455,0
+CSAN.US,D,20250922,000000,4.67,4.67,4.29,4.65,12500558,0
+CSAN.US,D,20250923,000000,4.605,4.87,4.57,4.77,7154321,0
+CSAN.US,D,20250924,000000,4.87,5.125,4.85,4.99,2955562,0
+CSAN.US,D,20250925,000000,4.96,4.97,4.6,4.65,2256382,0
+CSAN.US,D,20250926,000000,4.58,4.65,4.515,4.63,1885270,0
+CSAN.US,D,20250929,000000,4.6525,4.7,4.57,4.66,1088259,0
+CSAN.US,D,20250930,000000,4.69,4.7,4.55,4.6,1231764,0
+CSAN.US,D,20251001,000000,4.6087,4.66,4.55,4.57,1726022,0
+CSAN.US,D,20251002,000000,4.58,4.62,4.39,4.4,2037241,0
+CSAN.US,D,20251003,000000,4.45,4.55,4.42,4.54,1024381,0
+CSAN.US,D,20251006,000000,4.55,4.555,4.44,4.5,1241603,0
+CSAN.US,D,20251007,000000,4.455,4.47,4.31,4.33,1525183,0
+CSAN.US,D,20251008,000000,4.35,4.44,4.325,4.38,884920,0
+CSAN.US,D,20251009,000000,4.4,4.42,4.265,4.35,1101298,0
+CSAN.US,D,20251010,000000,4.34,4.36,4.11,4.22,2406301,0
+CSAN.US,D,20251013,000000,4.28,4.37,4.25,4.28,1377335,0
+CSAN.US,D,20251014,000000,4.21,4.29,4.21,4.28,992913,0
+CSAN.US,D,20251015,000000,4.24,4.3499,4.22,4.33,1497936,0
+CSAN.US,D,20251016,000000,4.315,4.3688,4.13,4.16,1849029,0
+CSAN.US,D,20251017,000000,4.13,4.315,4.13,4.31,860809,0
+CSAN.US,D,20251020,000000,4.34,4.3999,4.31,4.33,743306,0
+CSAN.US,D,20251021,000000,4.28,4.501,4.28,4.44,1463534,0
+CSAN.US,D,20251022,000000,4.36,4.435,4.3417,4.42,1220410,0
+CSAN.US,D,20251023,000000,4.52,4.565,4.42,4.55,1396475,0
+CSAN.US,D,20251024,000000,4.58,4.63,4.385,4.41,2784877,0
+CSAN.US,D,20251027,000000,4.43,4.56,4.35,4.54,2226534,0
+CSAN.US,D,20251028,000000,4.51,4.59,4.48,4.55,937937,0
+CSAN.US,D,20251029,000000,4.5552,4.605,4.47,4.51,1746299,0
+CSAN.US,D,20251030,000000,4.435,4.525,4.4,4.45,1344254,0
+CSAN.US,D,20251031,000000,4.45,4.6,4.28,4.59,2975652,0
+CSAN.US,D,20251103,000000,4.54,4.7282,4.54,4.6,1526416,0
+CSAN.US,D,20251104,000000,4.33,4.45,4.285,4.31,3321738,0
+CSAN.US,D,20251105,000000,4.38,4.53,4.37,4.49,1391372,0
+CSAN.US,D,20251106,000000,4.76,4.97,4.58,4.68,12521055,0
+CSAN.US,D,20251107,000000,4.64,4.775,4.52,4.75,5162019,0
+CSAN.US,D,20251110,000000,4.82,4.92,4.7226,4.91,3689544,0
+CSAN.US,D,20251111,000000,5.03,5.355,4.992,5.3,2897556,0
+CSAN.US,D,20251112,000000,5.09,5.23,4.875,5.19,3985898,0
+CSAN.US,D,20251113,000000,5.11,5.28,4.88,5.08,3182070,0
+CSAN.US,D,20251114,000000,5,5.295,4.985,5.085,2165323,0
+CSAN.US,D,20251117,000000,4.96,5.29,4.75,4.77,2418876,0
+CSAN.US,D,20251118,000000,4.77,4.9098,4.71,4.76,2142414,0
+CSAN.US,D,20251119,000000,4.8,4.88,4.625,4.65,1241596,0
+CSAN.US,D,20251120,000000,4.69,4.755,4.55,4.55,1046724,0
+CSAN.US,D,20251121,000000,4.655,4.68,4.5,4.64,1330939,0
+CSAN.US,D,20251124,000000,4.7,4.785,4.65,4.7,1072378,0
+CSAN.US,D,20251125,000000,4.655,4.76,4.645,4.71,1111274,0
+CSAN.US,D,20251126,000000,4.76,5.015,4.75,4.97,1765541,0
+CSAN.US,D,20251128,000000,5.02,5.04,4.8513,4.89,1016688,0
+CSAN.US,D,20251201,000000,4.852,4.985,4.8,4.91,1378104,0
+CSAN.US,D,20251202,000000,5.08,5.43,5.03,5.34,2654931,0
+CSAN.US,D,20251203,000000,5.375,5.45,5.29,5.36,1824610,0
+CSAN.US,D,20251204,000000,5.38,5.52,5.38,5.45,994949,0
+CSAN.US,D,20251205,000000,5.53,5.61,4.88,4.93,3403448,0
+CSAN.US,D,20251208,000000,5.018,5.02,4.865,4.93,1229979,0
+CSAN.US,D,20251209,000000,4.8235,4.885,4.7,4.85,1775562,0
+CSAN.US,D,20251210,000000,4.81,4.84,4.695,4.8,1518391,0
+CSAN.US,D,20251211,000000,4.85,4.885,4.77,4.81,1241008,0
+CSAN.US,D,20251212,000000,4.8832,4.9,4.62,4.64,1198836,0
+CSAN.US,D,20251215,000000,4.76,4.76,4.64,4.67,794866,0
+CSAN.US,D,20251216,000000,4.56,4.56,4.26,4.33,3254525,0
+CSAN.US,D,20251217,000000,4.25,4.28,4.155,4.19,1526906,0
+CSAN.US,D,20251218,000000,4.21,4.22,4.13,4.2,1267925,0
+CSAN.US,D,20251219,000000,4.2,4.267,4.03,4.04,2202691,0
+CSAN.US,D,20251222,000000,4.04,4.04,3.92,3.92,2272578,0
+CSAN.US,D,20251223,000000,3.965,3.98,3.89,3.92,2636011,0
+CSAN.US,D,20251224,000000,4.03,4.03,3.88,3.88,2615703,0
+CSAN.US,D,20251226,000000,3.86,4.05,3.84,4.01,2515994,0
+CSAN.US,D,20251229,000000,3.9,4.055,3.88,3.91,2739849,0
+CSAN.US,D,20251230,000000,3.98,4.05,3.945,4.01,4883919,0
+CSAN.US,D,20251231,000000,3.98,4.01,3.94,3.95,910652,0
+CSAN.US,D,20260102,000000,4,4.025,3.915,3.93,2157045,0
+CSAN.US,D,20260105,000000,3.97,4.035,3.93,3.94,3258522,0
+CSAN.US,D,20260106,000000,3.99,4.04,3.905,4,2830541,0
+CSAN.US,D,20260107,000000,3.87,3.9,3.82,3.9,2400866,0
+CSAN.US,D,20260108,000000,3.82,3.88,3.81,3.87,2600484,0
+CSAN.US,D,20260109,000000,3.825,3.91,3.81,3.9,3082399,0
+CSAN.US,D,20260112,000000,3.89,3.99,3.87,3.99,2712038,0
+CSAN.US,D,20260113,000000,3.93,3.995,3.875,3.91,4021005,0
+CSAN.US,D,20260114,000000,3.94,4.035,3.835,3.85,4216159,0
+CSAN.US,D,20260115,000000,3.89,3.9,3.78,3.79,2462341,0
+CSAN.US,D,20260116,000000,3.76,3.87,3.715,3.85,2177961,0
+CSAN.US,D,20260120,000000,3.78,3.925,3.76,3.83,2876194,0
+CSAN.US,D,20260121,000000,3.955,4.08,3.94,4.06,2394333,0
+CSAN.US,D,20260122,000000,4.19,4.31,4.16,4.23,2967767,0
+CSAN.US,D,20260123,000000,4.1958,4.355,4.1701,4.35,1677632,0
+CSAN.US,D,20260126,000000,4.27,4.35,4.2486,4.34,1299928,0
+CSAN.US,D,20260127,000000,4.46,4.56,4.435,4.55,2725227,0
+CSAN.US,D,20260128,000000,4.65,4.72,4.54,4.68,2277989,0
+CSAN.US,D,20260129,000000,4.72,4.745,4.44,4.57,1980892,0
+CSAN.US,D,20260130,000000,4.5699,4.675,4.441,4.53,2236647,0
+CSAN.US,D,20260202,000000,4.45,4.52,4.37,4.4,1038324,0
+CSAN.US,D,20260203,000000,4.62,4.69,4.51,4.6,1391178,0
+CSAN.US,D,20260204,000000,4.598,4.6,4.395,4.45,1546686,0
+CSAN.US,D,20260205,000000,4.41,4.46,4.248,4.26,820651,0
+CSAN.US,D,20260206,000000,4.33,4.43,4.27,4.42,1129803,0
+CSAN.US,D,20260209,000000,4.59,4.75,4.5701,4.75,3816853,0
+CSAN.US,D,20260210,000000,4.67,4.805,4.57,4.76,3817389,0
+CSAN.US,D,20260211,000000,4.84,5.05,4.7803,5.03,2954704,0
+CSAN.US,D,20260212,000000,4.96,5.03,4.705,4.76,4166834,0
+CSAN.US,D,20260213,000000,4.7,4.72,4.54,4.69,2889620,0
+CSAN.US,D,20260217,000000,4.675,4.675,4.49,4.65,1166963,0
+CSAN.US,D,20260218,000000,4.64,4.8855,4.63,4.88,2115201,0
diff --git a/daily/us/nyse stocks/1/cto_a.us.txt b/daily/us/nyse stocks/1/cto_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d220c6a2a0a559f18618d0a3bee8d1d1bc05d945
--- /dev/null
+++ b/daily/us/nyse stocks/1/cto_a.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTO_A.US,D,20210708,000000,25.59,25.59,25.455,25.51,45387,0
+CTO_A.US,D,20210709,000000,25.59,25.74,25.53,25.69,108193,0
+CTO_A.US,D,20210712,000000,25.74,25.74,25.65,25.73,38844,0
+CTO_A.US,D,20210713,000000,25.65,25.74,25.6484,25.7,47572,0
+CTO_A.US,D,20210714,000000,25.65,25.98,25.65,25.93,23933,0
+CTO_A.US,D,20210715,000000,25.84,25.87,25.6849,25.75,9071,0
+CTO_A.US,D,20210716,000000,25.7,25.7492,25.69,25.7404,4675,0
+CTO_A.US,D,20210719,000000,25.59,25.75,25.59,25.67,7921,0
+CTO_A.US,D,20210720,000000,25.625,25.7182,25.53,25.62,3710,0
+CTO_A.US,D,20210721,000000,25.68,25.69,25.61,25.66,6920,0
+CTO_A.US,D,20210722,000000,25.74,25.77,25.6,25.65,49438,0
+CTO_A.US,D,20210723,000000,25.6339,25.65,25.63,25.6457,6797,0
+CTO_A.US,D,20210726,000000,25.67,25.67,25.55,25.6,13186,0
+CTO_A.US,D,20210727,000000,25.55,25.6,25.55,25.58,1766,0
+CTO_A.US,D,20210728,000000,25.64,25.65,25.6,25.605,2543,0
+CTO_A.US,D,20210729,000000,25.6,25.625,25.56,25.6,21849,0
+CTO_A.US,D,20210730,000000,25.6109,26.26,25.6,25.78,9703,0
+CTO_A.US,D,20210802,000000,25.65,25.75,25.65,25.72,24643,0
+CTO_A.US,D,20210803,000000,25.72,25.72,25.65,25.7,15901,0
+CTO_A.US,D,20210804,000000,25.656,25.77,25.57,25.6,30404,0
+CTO_A.US,D,20210805,000000,25.75,25.75,25.59,25.75,12111,0
+CTO_A.US,D,20210806,000000,25.72,26.255,25.66,25.77,5369,0
+CTO_A.US,D,20210809,000000,25.82,25.82,25.7,25.7,1591,0
+CTO_A.US,D,20210810,000000,25.59,25.65,25.54,25.62,8185,0
+CTO_A.US,D,20210811,000000,25.63,25.63,25.55,25.62,2768,0
+CTO_A.US,D,20210812,000000,25.65,25.65,25.57,25.57,1106,0
+CTO_A.US,D,20210813,000000,25.6008,25.6008,25.5969,25.5999,1702,0
+CTO_A.US,D,20210816,000000,25.75,25.8142,25.7,25.71,2118,0
+CTO_A.US,D,20210817,000000,25.88,26,25.56,25.92,3372,0
+CTO_A.US,D,20210818,000000,25.88,25.94,25.62,25.62,3710,0
+CTO_A.US,D,20210819,000000,25.61,25.99,25.61,25.825,4378,0
+CTO_A.US,D,20210820,000000,25.75,25.85,25.75,25.85,2664,0
+CTO_A.US,D,20210823,000000,25.875,25.9817,25.875,25.95,2530,0
+CTO_A.US,D,20210824,000000,25.8641,26.24,25.8641,26.2,5301,0
+CTO_A.US,D,20210825,000000,26,26.61,26,26.495,5426,0
+CTO_A.US,D,20210826,000000,26.35,26.6041,26,26,2907,0
+CTO_A.US,D,20210827,000000,26.03,26.03,26.03,26.03,116,0
+CTO_A.US,D,20210831,000000,26.4,26.4,26.25,26.25,550,0
+CTO_A.US,D,20210901,000000,26.371,26.371,26.371,26.371,425,0
+CTO_A.US,D,20210902,000000,26.526,26.55,26.526,26.55,1007,0
+CTO_A.US,D,20210907,000000,26.55,26.55,26.53,26.55,1206,0
+CTO_A.US,D,20210909,000000,26.1,26.1,26,26.0501,2067,0
+CTO_A.US,D,20210910,000000,26.28,26.652,26.28,26.652,3738,0
+CTO_A.US,D,20210914,000000,25.81,25.8144,25.81,25.8144,1300,0
+CTO_A.US,D,20210915,000000,25.79,25.967,25.6899,25.967,2410,0
+CTO_A.US,D,20210916,000000,25.85,26.07,25.85,26.05,2116,0
+CTO_A.US,D,20210917,000000,25.91,25.91,25.87,25.87,283,0
+CTO_A.US,D,20210920,000000,25.6404,25.85,25.6404,25.85,2026,0
+CTO_A.US,D,20210921,000000,25.83,25.83,25.82,25.83,1001,0
+CTO_A.US,D,20210923,000000,25.8,25.9981,25.8,25.9981,2800,0
+CTO_A.US,D,20210924,000000,25.87,25.87,25.87,25.87,414,0
+CTO_A.US,D,20210927,000000,25.9,25.9027,25.9,25.9027,3586,0
+CTO_A.US,D,20210928,000000,25.9,25.949,25.8,25.8,1505,0
+CTO_A.US,D,20210929,000000,25.8001,26.025,25.6,25.775,10690,0
+CTO_A.US,D,20210930,000000,25.67,25.67,25.66,25.67,459,0
+CTO_A.US,D,20211001,000000,25.6899,25.9892,25.6877,25.9892,1100,0
+CTO_A.US,D,20211004,000000,25.62,25.81,25.17,25.17,16723,0
+CTO_A.US,D,20211005,000000,25.29,25.5,25.25,25.48,3630,0
+CTO_A.US,D,20211007,000000,25.4,25.47,25.4,25.47,410,0
+CTO_A.US,D,20211011,000000,25.26,25.35,25.17,25.35,1886,0
+CTO_A.US,D,20211012,000000,25.47,25.47,25.365,25.38,557,0
+CTO_A.US,D,20211013,000000,25.4,25.4,25.4,25.4,800,0
+CTO_A.US,D,20211014,000000,25.445,25.63,25.445,25.61,6360,0
+CTO_A.US,D,20211015,000000,25.5852,25.68,25.5852,25.68,1250,0
+CTO_A.US,D,20211018,000000,25.4247,25.79,25.4247,25.79,2908,0
+CTO_A.US,D,20211019,000000,25.75,25.75,25.72,25.75,1749,0
+CTO_A.US,D,20211020,000000,25.8,25.9,25.675,25.85,29003,0
+CTO_A.US,D,20211021,000000,26,26,25.825,25.9,4104,0
+CTO_A.US,D,20211022,000000,25.9,25.9,25.75,25.9,3055,0
+CTO_A.US,D,20211025,000000,25.69,25.7,25.5,25.5,15646,0
+CTO_A.US,D,20211026,000000,25.55,25.55,25.54,25.54,1074,0
+CTO_A.US,D,20211027,000000,25.53,25.7437,25.52,25.7,3000,0
+CTO_A.US,D,20211028,000000,25.7,25.84,25.6,25.67,1783,0
+CTO_A.US,D,20211029,000000,25.67,25.85,25.65,25.85,900,0
+CTO_A.US,D,20211101,000000,25.55,25.75,25.52,25.7,89336,0
+CTO_A.US,D,20211102,000000,25.75,25.825,25.75,25.8,1131,0
+CTO_A.US,D,20211103,000000,25.75,25.75,25.75,25.75,650,0
+CTO_A.US,D,20211108,000000,25.92,25.92,25.6972,25.9199,10610,0
+CTO_A.US,D,20211109,000000,25.71,25.75,25.66,25.75,2029,0
+CTO_A.US,D,20211110,000000,25.75,25.75,25.62,25.65,9298,0
+CTO_A.US,D,20211111,000000,25.91,25.92,25.56,25.92,42102,0
+CTO_A.US,D,20211112,000000,25.96,25.96,25.8509,25.8509,1508,0
+CTO_A.US,D,20211115,000000,25.6,25.92,25.6,25.92,6969,0
+CTO_A.US,D,20211116,000000,25.9562,26,25.9562,26,797,0
+CTO_A.US,D,20211117,000000,25.88,26.25,25.82,26.25,15894,0
+CTO_A.US,D,20211118,000000,26,26,25.8057,25.8157,30390,0
+CTO_A.US,D,20211122,000000,25.7,25.89,25.67,25.88,3471,0
+CTO_A.US,D,20211123,000000,26.04,26.15,26.04,26.15,8400,0
+CTO_A.US,D,20211130,000000,26.25,26.25,26.25,26.25,2397,0
+CTO_A.US,D,20211201,000000,25.95,25.95,25.95,25.95,1370,0
+CTO_A.US,D,20211202,000000,25.65,25.65,25.65,25.65,200,0
+CTO_A.US,D,20211203,000000,25.9,26.32,25.9,26.32,391,0
+CTO_A.US,D,20211206,000000,26.22,26.25,26.21,26.25,12900,0
+CTO_A.US,D,20211207,000000,26.25,26.2797,26.18,26.25,4363,0
+CTO_A.US,D,20211208,000000,26.06,26.06,25.42,25.43,4410,0
+CTO_A.US,D,20211209,000000,25.45,25.7,25.35,25.7,16980,0
+CTO_A.US,D,20211213,000000,25.8,25.99,25.6,25.99,4273,0
+CTO_A.US,D,20211214,000000,25.8,25.88,25.8,25.88,4549,0
+CTO_A.US,D,20211215,000000,25.94,25.94,25.94,25.94,256,0
+CTO_A.US,D,20211216,000000,26.19,26.2,26,26,1400,0
+CTO_A.US,D,20211221,000000,26.085,26.085,26.085,26.085,1010,0
+CTO_A.US,D,20211222,000000,26,26.08,26,26.07,6313,0
+CTO_A.US,D,20211223,000000,26.08,26.2,26.04,26.2,8948,0
+CTO_A.US,D,20211227,000000,26.2,26.47,26.2,26.25,8776,0
+CTO_A.US,D,20211228,000000,26.4052,26.47,26.14,26.15,70970,0
+CTO_A.US,D,20211229,000000,25.995,25.995,25.97,25.97,260,0
+CTO_A.US,D,20211230,000000,26.17,26.17,26.17,26.17,252,0
+CTO_A.US,D,20211231,000000,26.18,26.3,26.18,26.3,11307,0
+CTO_A.US,D,20220103,000000,26.3,26.3,26.3,26.3,210,0
+CTO_A.US,D,20220104,000000,26.25,26.47,26.25,26.47,5607,0
+CTO_A.US,D,20220105,000000,26.48,26.48,26.4,26.4,6035,0
+CTO_A.US,D,20220106,000000,26.52,26.85,26.52,26.7837,5363,0
+CTO_A.US,D,20220107,000000,26.535,26.75,26.535,26.74,1640,0
+CTO_A.US,D,20220110,000000,26.79,26.79,26.7,26.7,696,0
+CTO_A.US,D,20220113,000000,27.2264,27.2264,26.5,26.53,5075,0
+CTO_A.US,D,20220118,000000,26.2501,26.69,26.2501,26.6336,859,0
+CTO_A.US,D,20220119,000000,26.2501,26.5,26.2501,26.45,5130,0
+CTO_A.US,D,20220120,000000,26.39,26.61,26.39,26.55,8049,0
+CTO_A.US,D,20220124,000000,26.29,26.3,26,26,4496,0
+CTO_A.US,D,20220125,000000,25.8667,27.77,25.8667,27.77,6426,0
+CTO_A.US,D,20220126,000000,27.62,27.62,27.62,27.62,100,0
+CTO_A.US,D,20220127,000000,26.25,26.25,25.8516,26,1494,0
+CTO_A.US,D,20220128,000000,26.1,26.3,25.85,25.85,7109,0
+CTO_A.US,D,20220201,000000,25.9885,25.9885,25.9885,25.9885,200,0
+CTO_A.US,D,20220203,000000,26.074,26.074,25.6501,25.8062,960,0
+CTO_A.US,D,20220208,000000,26.0001,26.15,25.62,25.7,37825,0
+CTO_A.US,D,20220209,000000,25.69,25.69,25.055,25.45,8635,0
+CTO_A.US,D,20220210,000000,25.32,25.71,25.32,25.36,1425,0
+CTO_A.US,D,20220211,000000,25.15,25.15,24.93,24.93,1187,0
+CTO_A.US,D,20220214,000000,24.93,24.93,24.35,24.5,2149,0
+CTO_A.US,D,20220215,000000,25.12,25.14,25.0394,25.138,1500,0
+CTO_A.US,D,20220216,000000,24.3,25.06,24.3,24.6,2307,0
+CTO_A.US,D,20220218,000000,25.87,26.31,24.5,25.02,13296,0
+CTO_A.US,D,20220222,000000,25.67,25.67,25.2,25.2,3879,0
+CTO_A.US,D,20220223,000000,25.19,25.2,25.19,25.2,725,0
+CTO_A.US,D,20220225,000000,25.41,25.59,24.87,25.59,5714,0
+CTO_A.US,D,20220228,000000,25.49,25.6,24.8,25.6,550,0
+CTO_A.US,D,20220301,000000,25.06,25.3,24.9,25.25,8193,0
+CTO_A.US,D,20220302,000000,25.15,25.25,25.13,25.25,14380,0
+CTO_A.US,D,20220303,000000,25.3,25.38,25.3,25.38,429,0
+CTO_A.US,D,20220304,000000,25.29,25.58,25.23,25.58,2065,0
+CTO_A.US,D,20220307,000000,25.58,25.58,25.58,25.58,1408,0
+CTO_A.US,D,20220308,000000,25.393,25.55,25.01,25.25,2122,0
+CTO_A.US,D,20220309,000000,25.23,25.5,25.15,25.27,1697,0
+CTO_A.US,D,20220310,000000,25.45,25.45,25.45,25.45,212,0
+CTO_A.US,D,20220314,000000,25.125,25.125,25,25,2994,0
+CTO_A.US,D,20220316,000000,25.25,25.25,25,25,1612,0
+CTO_A.US,D,20220317,000000,25.11,25.11,25.0475,25.0475,466,0
+CTO_A.US,D,20220318,000000,25.25,25.3176,25.25,25.25,2285,0
+CTO_A.US,D,20220321,000000,25.37,25.4,25.36,25.384,1016,0
+CTO_A.US,D,20220322,000000,25.15,25.25,25.15,25.25,4196,0
+CTO_A.US,D,20220323,000000,25.3,25.3804,25.3,25.3804,4089,0
+CTO_A.US,D,20220324,000000,25.375,25.375,25,25,2411,0
+CTO_A.US,D,20220325,000000,25,25.2785,24.34,24.72,1381,0
+CTO_A.US,D,20220328,000000,24.75,25.27,24.75,25.27,922,0
+CTO_A.US,D,20220329,000000,25.0999,25.1,24.99,24.99,5613,0
+CTO_A.US,D,20220330,000000,25.1,25.1,25.0404,25.1,17731,0
+CTO_A.US,D,20220331,000000,25.1,25.16,25.09,25.15,6328,0
+CTO_A.US,D,20220401,000000,24.92,25.37,24.91,25.33,1851,0
+CTO_A.US,D,20220405,000000,25.3501,25.3501,24.95,24.95,1254,0
+CTO_A.US,D,20220406,000000,25,25.15,24.95,24.95,1000,0
+CTO_A.US,D,20220407,000000,25.07,25.07,24.95,25,846,0
+CTO_A.US,D,20220408,000000,24.96,24.9999,24.96,24.98,666,0
+CTO_A.US,D,20220411,000000,25.1576,25.1576,24.9,24.9343,4393,0
+CTO_A.US,D,20220412,000000,24.91,24.93,24.75,24.75,2623,0
+CTO_A.US,D,20220413,000000,24.75,24.75,24.75,24.75,1067,0
+CTO_A.US,D,20220414,000000,24.9,25.41,24.9,25.41,643,0
+CTO_A.US,D,20220418,000000,24.9501,24.96,24.6,24.6003,4341,0
+CTO_A.US,D,20220419,000000,24.8781,24.8781,24.3,24.3,21272,0
+CTO_A.US,D,20220420,000000,24.3001,24.86,24.3001,24.4,9891,0
+CTO_A.US,D,20220421,000000,24.55,24.55,24.13,24.13,2259,0
+CTO_A.US,D,20220422,000000,24.13,24.13,24.13,24.13,224,0
+CTO_A.US,D,20220425,000000,24.53,24.55,24.53,24.5499,1542,0
+CTO_A.US,D,20220426,000000,24.4499,24.45,24.4499,24.4499,702,0
+CTO_A.US,D,20220427,000000,24.25,24.25,24.15,24.15,4730,0
+CTO_A.US,D,20220428,000000,24.2486,24.2486,24.2486,24.2486,189,0
+CTO_A.US,D,20220429,000000,24.3405,24.3405,24.3405,24.3405,456,0
+CTO_A.US,D,20220502,000000,24.35,24.3525,24.35,24.3525,722,0
+CTO_A.US,D,20220503,000000,24.28,24.28,24.28,24.28,629,0
+CTO_A.US,D,20220504,000000,24.38,24.38,24.28,24.28,609,0
+CTO_A.US,D,20220509,000000,23.1377,24.35,23.1377,24.1,2699,0
+CTO_A.US,D,20220510,000000,24.295,24.295,23.21,23.21,5215,0
+CTO_A.US,D,20220511,000000,23.2,23.2001,23.2,23.2,3274,0
+CTO_A.US,D,20220513,000000,23.2504,23.2504,23.2504,23.2504,633,0
+CTO_A.US,D,20220517,000000,23,23,23,23,471,0
+CTO_A.US,D,20220518,000000,23.25,23.25,23.25,23.25,317,0
+CTO_A.US,D,20220519,000000,23.135,23.135,23.135,23.135,276,0
+CTO_A.US,D,20220520,000000,23.15,23.2,23.15,23.2,1102,0
+CTO_A.US,D,20220523,000000,23.2,23.2,23.2,23.2,2656,0
+CTO_A.US,D,20220525,000000,23.48,23.4999,23.48,23.4999,690,0
+CTO_A.US,D,20220526,000000,23.5,23.7,23.0876,23.4,8074,0
+CTO_A.US,D,20220527,000000,23.54,23.79,23.54,23.79,748,0
+CTO_A.US,D,20220531,000000,23.4002,23.97,23.4,23.7,2344,0
+CTO_A.US,D,20220601,000000,23.7,23.7,23.4,23.555,4191,0
+CTO_A.US,D,20220602,000000,23.9533,23.9533,23.75,23.75,1958,0
+CTO_A.US,D,20220603,000000,24.35,24.35,24.35,24.35,205,0
+CTO_A.US,D,20220606,000000,24.4999,24.4999,23.67,23.67,605,0
+CTO_A.US,D,20220607,000000,23.75,23.86,23.69,23.69,6725,0
+CTO_A.US,D,20220608,000000,23.5,23.5,23.075,23.075,1099,0
+CTO_A.US,D,20220609,000000,23.09,23.09,22.9279,22.9279,1688,0
+CTO_A.US,D,20220610,000000,22.84,22.84,22.84,22.84,392,0
+CTO_A.US,D,20220613,000000,22.8101,22.8101,22.8101,22.8101,128,0
+CTO_A.US,D,20220614,000000,22.81,22.8355,22.23,22.31,1538,0
+CTO_A.US,D,20220615,000000,22.5,22.5,21.93,22.01,713,0
+CTO_A.US,D,20220616,000000,21.9428,21.9428,21.27,21.51,548,0
+CTO_A.US,D,20220617,000000,21.4999,21.51,21.49,21.51,8708,0
+CTO_A.US,D,20220621,000000,21.53,22.25,21.44,21.65,4753,0
+CTO_A.US,D,20220622,000000,21.5,21.7,21.5,21.7,4739,0
+CTO_A.US,D,20220623,000000,22,23,21.6,21.78,3689,0
+CTO_A.US,D,20220624,000000,22,22.0169,21.4,21.4,3656,0
+CTO_A.US,D,20220627,000000,21.59,21.6174,21.4,21.6174,2227,0
+CTO_A.US,D,20220628,000000,22.19,22.6,21.88,22,2532,0
+CTO_A.US,D,20220629,000000,21.94,22.2,21.94,22.2,1672,0
+CTO_A.US,D,20220630,000000,22.56,22.98,22.56,22.98,866,0
+CTO_A.US,D,20220701,000000,23.41,23.41,22.99,23.41,1164,0
+CTO_A.US,D,20220705,000000,23.2,23.2214,23.04,23.2214,2611,0
+CTO_A.US,D,20220706,000000,22.47,23.02,22.27,22.27,2236,0
+CTO_A.US,D,20220707,000000,22.4,22.4,22.4,22.4,470,0
+CTO_A.US,D,20220711,000000,22.49,22.49,22.2081,22.2081,1178,0
+CTO_A.US,D,20220713,000000,22.06,22.06,21.99,22,1266,0
+CTO_A.US,D,20220714,000000,22,22.025,22,22,4389,0
+CTO_A.US,D,20220715,000000,21.99,22.1,21.8,22.0299,12938,0
+CTO_A.US,D,20220718,000000,22,22.01,21.77,22,7816,0
+CTO_A.US,D,20220719,000000,22,22.2,22,22.2,1231,0
+CTO_A.US,D,20220720,000000,22.85,22.85,22.85,22.85,565,0
+CTO_A.US,D,20220725,000000,22.85,22.85,22.85,22.85,372,0
+CTO_A.US,D,20220727,000000,23.55,23.55,23.55,23.55,200,0
+CTO_A.US,D,20220728,000000,23.9,23.9,23.9,23.9,237,0
+CTO_A.US,D,20220729,000000,23.9,23.99,23.6,23.99,2007,0
+CTO_A.US,D,20220801,000000,24.45,24.86,24.4,24.86,606,0
+CTO_A.US,D,20220804,000000,24.83,24.87,24.83,24.87,999,0
+CTO_A.US,D,20220808,000000,25.04,25.04,24.05,24.3,5096,0
+CTO_A.US,D,20220809,000000,24.4,24.4,24.27,24.4,3467,0
+CTO_A.US,D,20220810,000000,24.5,24.55,24.4,24.45,46236,0
+CTO_A.US,D,20220811,000000,24.45,24.745,24.2,24.58,3264,0
+CTO_A.US,D,20220812,000000,24.58,24.99,24.58,24.99,346,0
+CTO_A.US,D,20220815,000000,24.745,24.97,24.53,24.97,1162,0
+CTO_A.US,D,20220816,000000,24.75,24.86,24.75,24.86,315,0
+CTO_A.US,D,20220817,000000,24.75,24.75,24.5,24.63,18795,0
+CTO_A.US,D,20220818,000000,24.525,24.525,24.525,24.525,200,0
+CTO_A.US,D,20220819,000000,24.5,24.53,24.5,24.53,1796,0
+CTO_A.US,D,20220822,000000,24.53,24.76,24.53,24.64,1422,0
+CTO_A.US,D,20220823,000000,24.03,24.05,23.95,23.98,1584,0
+CTO_A.US,D,20220824,000000,22.985,23.35,22.95,22.95,853,0
+CTO_A.US,D,20220825,000000,23.6867,23.6867,23.6867,23.6867,100,0
+CTO_A.US,D,20220826,000000,23.8004,23.8004,23.8004,23.8004,250,0
+CTO_A.US,D,20220830,000000,23.6,23.9,23.6,23.9,444,0
+CTO_A.US,D,20220831,000000,24.25,24.25,23.9,23.9,6051,0
+CTO_A.US,D,20220902,000000,24.61,24.61,24,24,300,0
+CTO_A.US,D,20220907,000000,23.95,23.95,23.27,23.9,1008,0
+CTO_A.US,D,20220908,000000,24.3,24.3,23.9,23.9,555,0
+CTO_A.US,D,20220912,000000,22.73,23.3082,22.5,22.9,7590,0
+CTO_A.US,D,20220913,000000,22.07,22.38,21.67,22,4106,0
+CTO_A.US,D,20220914,000000,22.1,22.6132,22.1,22.34,462,0
+CTO_A.US,D,20220915,000000,22.15,22.5,22.15,22.5,344,0
+CTO_A.US,D,20220919,000000,22.25,22.9895,21.8,22.8,3753,0
+CTO_A.US,D,20220920,000000,22.26,23.49,22.26,23.3,6846,0
+CTO_A.US,D,20220921,000000,21.8,23.29,21.8,22.41,3997,0
+CTO_A.US,D,20220923,000000,22.41,22.41,22,22,912,0
+CTO_A.US,D,20220926,000000,22.5,22.5,22.01,22.01,661,0
+CTO_A.US,D,20220927,000000,22.01,22.03,21.24,21.24,1185,0
+CTO_A.US,D,20220928,000000,22.05,22.05,22.05,22.05,229,0
+CTO_A.US,D,20220929,000000,22,22.01,22,22,2150,0
+CTO_A.US,D,20220930,000000,21.99,21.99,21.96,21.96,212,0
+CTO_A.US,D,20221004,000000,21.3,21.3,20.95,21.3,615,0
+CTO_A.US,D,20221005,000000,20.68,20.68,20.68,20.68,157,0
+CTO_A.US,D,20221007,000000,20.67,20.67,20,20,6607,0
+CTO_A.US,D,20221012,000000,20.2205,20.3,20.2205,20.2999,1092,0
+CTO_A.US,D,20221013,000000,20,20.1,19.61,19.61,3882,0
+CTO_A.US,D,20221014,000000,19.6,19.6,19.28,19.58,5562,0
+CTO_A.US,D,20221017,000000,19.69,19.69,19.4999,19.4999,4005,0
+CTO_A.US,D,20221018,000000,19.63,20,19.63,19.675,10574,0
+CTO_A.US,D,20221020,000000,19.5,19.5,19.37,19.413,3941,0
+CTO_A.US,D,20221021,000000,19.15,19.15,18.83,19.15,5079,0
+CTO_A.US,D,20221024,000000,19.1,19.51,19.1,19.51,14045,0
+CTO_A.US,D,20221026,000000,19.5,20.38,19.2,20.38,3369,0
+CTO_A.US,D,20221027,000000,19.6,19.75,19.6,19.7,9810,0
+CTO_A.US,D,20221028,000000,20.2,20.2,20.2,20.2,208,0
+CTO_A.US,D,20221031,000000,19.7,20.22,19.7,19.862,3005,0
+CTO_A.US,D,20221101,000000,20.09,20.09,19.85,19.85,355,0
+CTO_A.US,D,20221102,000000,19.86,20.785,19.75,20.08,2452,0
+CTO_A.US,D,20221108,000000,19.8,20.435,19.8,20.435,2580,0
+CTO_A.US,D,20221109,000000,20.4,20.4001,20.4,20.4,1728,0
+CTO_A.US,D,20221110,000000,20.95,21.99,20.95,21.6,2279,0
+CTO_A.US,D,20221111,000000,21.6,21.78,21.45,21.78,372,0
+CTO_A.US,D,20221114,000000,21.64,21.96,20.42,20.99,3750,0
+CTO_A.US,D,20221115,000000,21,21.02,21,21,1938,0
+CTO_A.US,D,20221116,000000,21.1387,21.25,20.21,20.21,6244,0
+CTO_A.US,D,20221117,000000,20.94,20.95,20.94,20.95,402,0
+CTO_A.US,D,20221118,000000,20.95,20.95,20.95,20.95,510,0
+CTO_A.US,D,20221121,000000,21.2598,21.75,21.25,21.25,491,0
+CTO_A.US,D,20221122,000000,20.95,20.95,20.04,20.5,948,0
+CTO_A.US,D,20221123,000000,19.8,20.02,19.8,19.95,13088,0
+CTO_A.US,D,20221125,000000,20.25,20.25,20.15,20.24,408,0
+CTO_A.US,D,20221128,000000,20.25,20.765,20.25,20.73,525,0
+CTO_A.US,D,20221129,000000,21,21,20.72,20.89,645,0
+CTO_A.US,D,20221130,000000,20.81,21.43,20.81,21.38,2071,0
+CTO_A.US,D,20221201,000000,21.1,21.36,21.1,21.2,1926,0
+CTO_A.US,D,20221202,000000,21.16,21.75,21.16,21.75,2642,0
+CTO_A.US,D,20221205,000000,21.55,21.55,21.25,21.42,1834,0
+CTO_A.US,D,20221206,000000,21.7,21.7,21.62,21.62,1090,0
+CTO_A.US,D,20221207,000000,21.9,21.9,21.9,21.9,1557,0
+CTO_A.US,D,20221209,000000,21.1,21.1,19.688,20.9,3163,0
+CTO_A.US,D,20221212,000000,20.3,20.3,20.11,20.11,531,0
+CTO_A.US,D,20221213,000000,19.95,20.9899,19.95,19.95,4561,0
+CTO_A.US,D,20221214,000000,20.39,20.5,20.25,20.36,1630,0
+CTO_A.US,D,20221215,000000,20.25,20.93,20.25,20.93,2482,0
+CTO_A.US,D,20221216,000000,20.57,20.57,20.5,20.51,5718,0
+CTO_A.US,D,20221219,000000,19.95,20.325,19.95,20.325,515,0
+CTO_A.US,D,20221220,000000,20.5501,20.5501,20.07,20.1,2021,0
+CTO_A.US,D,20221221,000000,20.11,20.88,19.95,20.88,7268,0
+CTO_A.US,D,20221222,000000,20.11,20.64,20,20.02,3509,0
+CTO_A.US,D,20221223,000000,20.14,20.86,20.14,20.86,901,0
+CTO_A.US,D,20221227,000000,20.71,20.71,20.1,20.16,3749,0
+CTO_A.US,D,20221228,000000,20.3,20.3,19.95,20.23,5098,0
+CTO_A.US,D,20221229,000000,20.6,20.6,20.2,20.26,5043,0
+CTO_A.US,D,20221230,000000,20.2501,20.45,20.2501,20.45,873,0
+CTO_A.US,D,20230103,000000,20.3309,20.5,20.3309,20.37,840,0
+CTO_A.US,D,20230104,000000,20.37,20.81,20.37,20.81,3561,0
+CTO_A.US,D,20230105,000000,20.6854,20.6854,20.6854,20.6854,946,0
+CTO_A.US,D,20230106,000000,20.6,20.6,20.6,20.6,197,0
+CTO_A.US,D,20230109,000000,20.9999,20.9999,20.8,20.8,1504,0
+CTO_A.US,D,20230110,000000,20.75,20.75,20.75,20.75,330,0
+CTO_A.US,D,20230111,000000,20.65,20.65,20.65,20.65,390,0
+CTO_A.US,D,20230112,000000,20.61,20.6111,20.55,20.6111,2234,0
+CTO_A.US,D,20230117,000000,20.8,20.8,20.8,20.8,140,0
+CTO_A.US,D,20230118,000000,21,21.425,21,21.42,3591,0
+CTO_A.US,D,20230119,000000,21.175,21.175,21.175,21.175,453,0
+CTO_A.US,D,20230120,000000,21.135,21.135,21.135,21.135,297,0
+CTO_A.US,D,20230123,000000,21.4025,21.5,21.4,21.4,12061,0
+CTO_A.US,D,20230124,000000,21.45,21.5,21.3783,21.42,11251,0
+CTO_A.US,D,20230125,000000,21.45,21.45,21.4,21.4,3931,0
+CTO_A.US,D,20230126,000000,21.4,21.71,21.2208,21.38,23207,0
+CTO_A.US,D,20230127,000000,21.42,21.5,21.41,21.42,4733,0
+CTO_A.US,D,20230130,000000,21.63,21.63,21.4,21.42,7648,0
+CTO_A.US,D,20230131,000000,21.76,21.85,21.5,21.7645,6901,0
+CTO_A.US,D,20230201,000000,21.65,21.85,21.565,21.8,3916,0
+CTO_A.US,D,20230202,000000,21.8,22.21,21.55,21.9,35872,0
+CTO_A.US,D,20230203,000000,21.5,21.77,21.28,21.77,1686,0
+CTO_A.US,D,20230206,000000,21.43,21.43,21.17,21.4,2155,0
+CTO_A.US,D,20230207,000000,21.22,21.5,21.17,21.4,6225,0
+CTO_A.US,D,20230208,000000,21.5,21.5,21.43,21.43,1400,0
+CTO_A.US,D,20230209,000000,21.71,21.71,21.34,21.4,3659,0
+CTO_A.US,D,20230210,000000,21.56,21.56,21.435,21.45,6227,0
+CTO_A.US,D,20230213,000000,21.74,21.75,21.45,21.45,2722,0
+CTO_A.US,D,20230214,000000,21.6167,21.69,21.45,21.6,1091,0
+CTO_A.US,D,20230215,000000,21.45,21.55,21.45,21.55,762,0
+CTO_A.US,D,20230216,000000,21.45,21.65,21.45,21.45,886,0
+CTO_A.US,D,20230217,000000,21.3,21.45,21.3,21.32,1500,0
+CTO_A.US,D,20230221,000000,21.19,21.6499,21.1701,21.3,1575,0
+CTO_A.US,D,20230222,000000,21.5,21.64,21.38,21.38,1930,0
+CTO_A.US,D,20230223,000000,21.45,21.65,21.45,21.65,953,0
+CTO_A.US,D,20230224,000000,21.4516,21.62,21.1708,21.62,12481,0
+CTO_A.US,D,20230227,000000,21.35,21.3501,21,21,3263,0
+CTO_A.US,D,20230228,000000,21.1,21.11,21.1,21.11,1627,0
+CTO_A.US,D,20230301,000000,21,21.2,21,21.2,448,0
+CTO_A.US,D,20230302,000000,21.63,21.65,21.15,21.15,4580,0
+CTO_A.US,D,20230303,000000,21.34,21.46,21.01,21.21,872,0
+CTO_A.US,D,20230306,000000,21.47,21.47,21.285,21.42,7905,0
+CTO_A.US,D,20230307,000000,20.9999,21,20.6,20.86,5656,0
+CTO_A.US,D,20230308,000000,20.4,20.7,20.4,20.41,7431,0
+CTO_A.US,D,20230309,000000,20.4,20.4,20.07,20.07,506,0
+CTO_A.US,D,20230310,000000,21,21,20.2606,20.401,590,0
+CTO_A.US,D,20230313,000000,20.04,20.04,19.6,19.6,4522,0
+CTO_A.US,D,20230315,000000,19.5,19.75,18.6,19.75,1779,0
+CTO_A.US,D,20230316,000000,19.3,19.3,19.14,19.3,24045,0
+CTO_A.US,D,20230317,000000,20.79,20.79,20.79,20.79,159,0
+CTO_A.US,D,20230320,000000,20.4999,20.4999,20.185,20.22,1807,0
+CTO_A.US,D,20230321,000000,19.8,20.12,19.8,20.12,1395,0
+CTO_A.US,D,20230322,000000,19.8,19.8,19.8,19.8,615,0
+CTO_A.US,D,20230323,000000,19.615,19.65,19.2617,19.2617,1303,0
+CTO_A.US,D,20230324,000000,19.11,19.515,19.11,19.515,372,0
+CTO_A.US,D,20230328,000000,19.55,19.55,19.18,19.1803,715,0
+CTO_A.US,D,20230329,000000,19.55,19.6,19.55,19.6,1814,0
+CTO_A.US,D,20230330,000000,19.26,19.56,19.21,19.53,934,0
+CTO_A.US,D,20230331,000000,19.64,19.64,19.64,19.64,309,0
+CTO_A.US,D,20230403,000000,19.96,20,19.6902,19.99,5341,0
+CTO_A.US,D,20230404,000000,19.99,20.1,19.78,20.1,11511,0
+CTO_A.US,D,20230406,000000,20.09,20.09,20.09,20.09,101,0
+CTO_A.US,D,20230410,000000,20.0999,20.1,20.0999,20.1,1017,0
+CTO_A.US,D,20230411,000000,20.255,20.255,20.06,20.06,778,0
+CTO_A.US,D,20230412,000000,20.08,20.08,20.039,20.039,1006,0
+CTO_A.US,D,20230413,000000,20.08,20.08,19.61,19.61,1078,0
+CTO_A.US,D,20230414,000000,19.9,19.9,19.81,19.81,527,0
+CTO_A.US,D,20230417,000000,19.85,19.86,19.72,19.85,1104,0
+CTO_A.US,D,20230419,000000,19.9,20,19.895,19.95,13482,0
+CTO_A.US,D,20230420,000000,20,20,20,20,215,0
+CTO_A.US,D,20230421,000000,20,20,19.785,19.9,2890,0
+CTO_A.US,D,20230424,000000,19.9601,19.9601,19.9501,19.9501,735,0
+CTO_A.US,D,20230425,000000,20,20,19.95,19.95,5355,0
+CTO_A.US,D,20230426,000000,19.9501,20.0237,19.95,19.95,1927,0
+CTO_A.US,D,20230427,000000,19.9,19.94,19.9,19.94,20123,0
+CTO_A.US,D,20230428,000000,19.9501,19.9501,19.95,19.95,876,0
+CTO_A.US,D,20230502,000000,20.21,20.21,20.05,20.05,1452,0
+CTO_A.US,D,20230503,000000,20.05,20.05,20.05,20.05,214,0
+CTO_A.US,D,20230504,000000,20.1,20.79,20.1,20.79,229,0
+CTO_A.US,D,20230505,000000,20.1,20.3,19.55,20.3,2271,0
+CTO_A.US,D,20230509,000000,19.9,19.9001,19.87,19.9001,1626,0
+CTO_A.US,D,20230510,000000,19.775,19.775,19.67,19.67,752,0
+CTO_A.US,D,20230511,000000,20,20,19.775,19.775,1245,0
+CTO_A.US,D,20230512,000000,19.775,19.775,19.7499,19.75,2740,0
+CTO_A.US,D,20230515,000000,19.75,20,19.75,20,3178,0
+CTO_A.US,D,20230516,000000,20.09,20.09,19.81,20,4577,0
+CTO_A.US,D,20230517,000000,19.9,19.9,19.9,19.9,2977,0
+CTO_A.US,D,20230518,000000,19.995,20.0878,19.815,19.94,77693,0
+CTO_A.US,D,20230519,000000,19.95,19.95,19.87,19.87,8095,0
+CTO_A.US,D,20230522,000000,19.9,19.9,19.8,19.8,2325,0
+CTO_A.US,D,20230523,000000,19.785,19.7976,19.785,19.79,1445,0
+CTO_A.US,D,20230524,000000,19.05,19.1837,19.05,19.15,3305,0
+CTO_A.US,D,20230525,000000,19,19,18.7,19,4301,0
+CTO_A.US,D,20230526,000000,18.9801,19,18.9801,19,535,0
+CTO_A.US,D,20230530,000000,19.5,19.5,19.4013,19.4013,706,0
+CTO_A.US,D,20230531,000000,19.2,19.325,19.2,19.2,4876,0
+CTO_A.US,D,20230601,000000,19.45,19.45,19.375,19.375,31036,0
+CTO_A.US,D,20230602,000000,19.4512,19.4512,19.25,19.45,2713,0
+CTO_A.US,D,20230605,000000,19.55,19.91,19.42,19.91,2964,0
+CTO_A.US,D,20230606,000000,19.46,19.92,19.46,19.92,4558,0
+CTO_A.US,D,20230607,000000,19.57,19.95,19.57,19.95,795,0
+CTO_A.US,D,20230608,000000,19.55,19.95,19.5496,19.95,2680,0
+CTO_A.US,D,20230609,000000,20,20,19.9001,19.9001,1682,0
+CTO_A.US,D,20230612,000000,19.71,19.85,19.71,19.85,939,0
+CTO_A.US,D,20230613,000000,20.0399,20.0399,19.85,19.85,1415,0
+CTO_A.US,D,20230615,000000,19.31,19.59,19.25,19.59,1830,0
+CTO_A.US,D,20230616,000000,19.5,20,19.5,19.5,1713,0
+CTO_A.US,D,20230620,000000,19.01,19.2,18.75,19.2,6495,0
+CTO_A.US,D,20230621,000000,19.82,19.82,19.42,19.42,1347,0
+CTO_A.US,D,20230622,000000,18.74,19.01,18.21,19,3489,0
+CTO_A.US,D,20230623,000000,18.7,19,18.5,19,2212,0
+CTO_A.US,D,20230626,000000,19.4,19.99,19.3999,19.45,5087,0
+CTO_A.US,D,20230627,000000,19.65,19.65,19.45,19.45,973,0
+CTO_A.US,D,20230628,000000,19.95,19.95,19.5,19.6,638,0
+CTO_A.US,D,20230629,000000,19.5,19.5,19.5,19.5,583,0
+CTO_A.US,D,20230630,000000,19.21,19.875,19.21,19.75,1289,0
+CTO_A.US,D,20230703,000000,19.3,19.3,19.08,19.08,898,0
+CTO_A.US,D,20230705,000000,19.11,19.58,19.11,19.2,2681,0
+CTO_A.US,D,20230706,000000,19.2,19.2,19.2,19.2,1087,0
+CTO_A.US,D,20230707,000000,19.41,19.41,18.96,19,6519,0
+CTO_A.US,D,20230710,000000,19.1,19.1,19,19,10786,0
+CTO_A.US,D,20230711,000000,19.3,19.47,19.26,19.47,2333,0
+CTO_A.US,D,20230712,000000,19.6986,19.6986,19.69,19.69,560,0
+CTO_A.US,D,20230713,000000,19.75,19.75,19.75,19.75,104,0
+CTO_A.US,D,20230714,000000,19.75,19.75,19.74,19.74,1780,0
+CTO_A.US,D,20230717,000000,19.425,19.6911,19.33,19.34,3217,0
+CTO_A.US,D,20230718,000000,19.3,19.47,19.3,19.44,1200,0
+CTO_A.US,D,20230719,000000,19.525,19.525,19.52,19.52,1205,0
+CTO_A.US,D,20230720,000000,19.11,19.16,19.11,19.16,1146,0
+CTO_A.US,D,20230721,000000,19.51,19.85,19.51,19.7999,2176,0
+CTO_A.US,D,20230724,000000,19.555,19.75,19.55,19.69,10898,0
+CTO_A.US,D,20230726,000000,19.6001,19.99,19.6,19.8975,1121,0
+CTO_A.US,D,20230727,000000,19.8,19.8,19.8,19.8,1933,0
+CTO_A.US,D,20230728,000000,19.75,19.85,19.7,19.85,3166,0
+CTO_A.US,D,20230731,000000,19.99,19.99,19.75,19.75,3876,0
+CTO_A.US,D,20230801,000000,19.9,19.9,19.705,19.82,4068,0
+CTO_A.US,D,20230802,000000,19.5001,19.5001,19.5001,19.5001,102,0
+CTO_A.US,D,20230803,000000,19.55,19.55,19.55,19.55,135,0
+CTO_A.US,D,20230807,000000,20,20,20,20,215,0
+CTO_A.US,D,20230808,000000,19.75,19.8199,19.6301,19.7469,5227,0
+CTO_A.US,D,20230809,000000,19.7846,20,19.78,20,1262,0
+CTO_A.US,D,20230810,000000,20,20,20,20,408,0
+CTO_A.US,D,20230811,000000,19.675,19.95,19.675,19.95,2293,0
+CTO_A.US,D,20230814,000000,19.85,20,19.85,20,1652,0
+CTO_A.US,D,20230815,000000,19.775,19.775,19.775,19.775,140,0
+CTO_A.US,D,20230816,000000,19.71,19.75,19.71,19.75,1501,0
+CTO_A.US,D,20230817,000000,19.7467,19.82,19.43,19.4999,675,0
+CTO_A.US,D,20230818,000000,19.76,19.76,19.52,19.52,421,0
+CTO_A.US,D,20230821,000000,19.79,19.7901,19.7,19.75,4871,0
+CTO_A.US,D,20230822,000000,19.585,19.75,19.51,19.52,4656,0
+CTO_A.US,D,20230823,000000,19.7,19.95,19.7,19.9,694,0
+CTO_A.US,D,20230824,000000,19.9,19.96,19.7,19.7001,3779,0
+CTO_A.US,D,20230825,000000,19.88,19.88,19.7352,19.8489,400,0
+CTO_A.US,D,20230828,000000,19.75,19.75,19.75,19.75,388,0
+CTO_A.US,D,20230829,000000,19.74,19.75,19.74,19.75,1787,0
+CTO_A.US,D,20230831,000000,19.78,19.78,19.6742,19.6742,1210,0
+CTO_A.US,D,20230906,000000,19.5,19.5,19.42,19.49,17179,0
+CTO_A.US,D,20230907,000000,19.44,19.44,19.4,19.4,1339,0
+CTO_A.US,D,20230908,000000,19.42,19.48,19.36,19.39,2681,0
+CTO_A.US,D,20230911,000000,19.35,19.45,19.1,19.33,5578,0
+CTO_A.US,D,20230912,000000,19.33,19.41,19.22,19.36,8851,0
+CTO_A.US,D,20230913,000000,19.13,19.25,18.6,18.96,6744,0
+CTO_A.US,D,20230914,000000,18.96,19,18.92,19,526,0
+CTO_A.US,D,20230915,000000,18.93,19.16,18.93,19.16,2957,0
+CTO_A.US,D,20230918,000000,19.15,19.15,19,19,3656,0
+CTO_A.US,D,20230919,000000,19.05,19.06,19,19.06,1410,0
+CTO_A.US,D,20230920,000000,18.9072,19.07,18.9,18.9,2318,0
+CTO_A.US,D,20230921,000000,18.8,18.9458,18.73,18.735,4089,0
+CTO_A.US,D,20230922,000000,18.42,18.85,18.41,18.5,3453,0
+CTO_A.US,D,20230925,000000,18.355,18.4,18.01,18.27,3293,0
+CTO_A.US,D,20230926,000000,18.25,18.45,17.2,17.8,8705,0
+CTO_A.US,D,20230928,000000,18.73,18.73,18.114,18.114,4271,0
+CTO_A.US,D,20230929,000000,18.31,18.5,17.51,18.29,5663,0
+CTO_A.US,D,20231002,000000,18.31,18.3475,17.46,18,8496,0
+CTO_A.US,D,20231003,000000,17.7117,18.12,17.7117,17.9,2608,0
+CTO_A.US,D,20231004,000000,18,18.4,18,18.4,3483,0
+CTO_A.US,D,20231005,000000,17.95,19.0519,17.95,19.0519,2934,0
+CTO_A.US,D,20231006,000000,18.27,18.79,18.27,18.6,2330,0
+CTO_A.US,D,20231009,000000,18.14,18.63,18.14,18.6,900,0
+CTO_A.US,D,20231010,000000,18.65,18.8,18.65,18.8,602,0
+CTO_A.US,D,20231011,000000,18.2501,18.8,18.25,18.7,3622,0
+CTO_A.US,D,20231012,000000,18.79,18.79,18.36,18.66,1110,0
+CTO_A.US,D,20231013,000000,18.73,19,18.53,18.9295,5555,0
+CTO_A.US,D,20231016,000000,18.81,19.01,18.62,18.7557,2849,0
+CTO_A.US,D,20231017,000000,18.5,18.75,18.45,18.65,3345,0
+CTO_A.US,D,20231018,000000,18.7,18.86,18.69,18.7,1725,0
+CTO_A.US,D,20231019,000000,18.07,18.59,17.97,18.08,5117,0
+CTO_A.US,D,20231020,000000,17.9474,18.6,17.9474,18.21,2826,0
+CTO_A.US,D,20231023,000000,18.4,18.45,17.95,18.31,1984,0
+CTO_A.US,D,20231024,000000,18.4,18.4,18.2357,18.2357,1007,0
+CTO_A.US,D,20231025,000000,18.197,18.197,18.197,18.197,170,0
+CTO_A.US,D,20231026,000000,18.05,18.05,17.655,17.7999,3654,0
+CTO_A.US,D,20231027,000000,17.55,17.61,17.325,17.61,7823,0
+CTO_A.US,D,20231030,000000,17.7685,17.77,17.405,17.65,2563,0
+CTO_A.US,D,20231031,000000,17.66,17.66,17.65,17.66,2692,0
+CTO_A.US,D,20231101,000000,17.8,17.8,17.61,17.61,1329,0
+CTO_A.US,D,20231102,000000,18.4,18.4,17.7,18.19,5820,0
+CTO_A.US,D,20231103,000000,18.59,18.59,18.48,18.48,2181,0
+CTO_A.US,D,20231106,000000,18.64,18.69,17.54,18.69,9018,0
+CTO_A.US,D,20231107,000000,18.41,18.69,18.41,18.69,1408,0
+CTO_A.US,D,20231108,000000,18.53,18.6275,18.53,18.6275,381,0
+CTO_A.US,D,20231109,000000,18.7998,18.98,18.75,18.87,2233,0
+CTO_A.US,D,20231110,000000,18.8415,18.8415,18.82,18.82,869,0
+CTO_A.US,D,20231113,000000,18.87,19.42,18.87,19.35,4190,0
+CTO_A.US,D,20231114,000000,19.25,19.5,19.25,19.395,6199,0
+CTO_A.US,D,20231115,000000,19.5,20.25,19.33,19.69,11664,0
+CTO_A.US,D,20231116,000000,20.12,20.24,19.65,19.87,18018,0
+CTO_A.US,D,20231117,000000,19.88,19.88,18.91,19.305,10310,0
+CTO_A.US,D,20231120,000000,19.07,19.4,18.8633,19.2999,410,0
+CTO_A.US,D,20231121,000000,19.2652,19.33,19.24,19.33,1294,0
+CTO_A.US,D,20231122,000000,19.32,19.5,19.1313,19.25,37980,0
+CTO_A.US,D,20231124,000000,18.92,19.66,18.92,19.66,1845,0
+CTO_A.US,D,20231127,000000,19.35,19.35,19.01,19.3,4513,0
+CTO_A.US,D,20231128,000000,19.27,19.97,19.27,19.97,12626,0
+CTO_A.US,D,20231129,000000,19.4,19.99,19.36,19.38,15079,0
+CTO_A.US,D,20231130,000000,19.37,19.4,19.01,19.4,3484,0
+CTO_A.US,D,20231201,000000,19.215,19.5,19.215,19.44,1945,0
+CTO_A.US,D,20231204,000000,19.44,19.63,19.3321,19.62,1951,0
+CTO_A.US,D,20231205,000000,19.4335,19.61,19.2,19.205,15103,0
+CTO_A.US,D,20231206,000000,19.9399,19.9399,19.23,19.26,1186,0
+CTO_A.US,D,20231207,000000,19.41,19.55,19.41,19.44,948,0
+CTO_A.US,D,20231208,000000,19.6,19.6,19.47,19.47,2025,0
+CTO_A.US,D,20231211,000000,19.5121,19.55,19.47,19.55,1849,0
+CTO_A.US,D,20231212,000000,19.375,19.83,19.375,19.83,3241,0
+CTO_A.US,D,20231213,000000,19.58,19.6,19.04,19.58,5628,0
+CTO_A.US,D,20231214,000000,19.64,20.08,19.64,20,11826,0
+CTO_A.US,D,20231215,000000,20.23,22.25,20.22,21.03,7304,0
+CTO_A.US,D,20231218,000000,21.701,21.701,20.72,21.45,1525,0
+CTO_A.US,D,20231219,000000,21.4124,21.52,20.6,20.6,6207,0
+CTO_A.US,D,20231220,000000,20.55,20.55,20.3,20.55,7863,0
+CTO_A.US,D,20231221,000000,20.65,20.65,19.815,19.9,12011,0
+CTO_A.US,D,20231222,000000,20,21.2,19.85,21.2,2804,0
+CTO_A.US,D,20231226,000000,20.54,21.14,20.15,20.15,1144,0
+CTO_A.US,D,20231227,000000,20.32,20.32,19.75,19.85,15114,0
+CTO_A.US,D,20231228,000000,19.725,20.38,19.725,20.09,5975,0
+CTO_A.US,D,20231229,000000,20.1387,20.3902,20.1,20.1,5026,0
+CTO_A.US,D,20240102,000000,20.2,20.5658,20.19,20.5658,690,0
+CTO_A.US,D,20240103,000000,20.5,20.7824,20.5,20.7,2884,0
+CTO_A.US,D,20240104,000000,20.74,20.9349,20.74,20.85,607,0
+CTO_A.US,D,20240105,000000,20.82,20.82,20.27,20.65,4049,0
+CTO_A.US,D,20240108,000000,20.7499,20.7499,20.7,20.7,352,0
+CTO_A.US,D,20240109,000000,20.7028,20.7028,20.7,20.7,974,0
+CTO_A.US,D,20240110,000000,20.7,21.15,20.7,21.09,920,0
+CTO_A.US,D,20240111,000000,20.81,20.86,20.6,20.7,5731,0
+CTO_A.US,D,20240112,000000,20.8,20.89,20.8,20.89,1085,0
+CTO_A.US,D,20240118,000000,20.8062,20.8062,20.8062,20.8062,105,0
+CTO_A.US,D,20240119,000000,20.25,20.74,20.25,20.7,6634,0
+CTO_A.US,D,20240122,000000,20.41,20.6,20.35,20.5,14468,0
+CTO_A.US,D,20240123,000000,20.4,20.8028,20.31,20.31,2652,0
+CTO_A.US,D,20240124,000000,20.635,20.6878,20.31,20.4998,7057,0
+CTO_A.US,D,20240125,000000,20.4,20.4683,20.4,20.45,2691,0
+CTO_A.US,D,20240129,000000,20.5323,21.15,20.4801,20.7751,5217,0
+CTO_A.US,D,20240130,000000,20.6446,20.87,20.6148,20.68,2607,0
+CTO_A.US,D,20240131,000000,20.7,20.95,20.7,20.82,2126,0
+CTO_A.US,D,20240201,000000,20.605,20.605,20.605,20.605,732,0
+CTO_A.US,D,20240202,000000,20.6,20.7,20.5,20.55,5833,0
+CTO_A.US,D,20240205,000000,20.5,20.5,20.29,20.3,1807,0
+CTO_A.US,D,20240206,000000,20.5,20.55,20.5,20.55,810,0
+CTO_A.US,D,20240207,000000,20.5074,20.55,20.21,20.21,3435,0
+CTO_A.US,D,20240208,000000,20.29,20.29,20.205,20.205,500,0
+CTO_A.US,D,20240209,000000,20.3777,20.7,20.23,20.7,2172,0
+CTO_A.US,D,20240212,000000,20.5001,20.51,20.5,20.51,1856,0
+CTO_A.US,D,20240213,000000,20.47,20.605,20.2601,20.2601,2565,0
+CTO_A.US,D,20240215,000000,20.43,20.72,20.43,20.72,725,0
+CTO_A.US,D,20240216,000000,20.7201,21,20.72,20.8,1661,0
+CTO_A.US,D,20240221,000000,20.55,20.9,20.55,20.8667,1729,0
+CTO_A.US,D,20240222,000000,20.7749,20.87,20.76,20.76,1007,0
+CTO_A.US,D,20240223,000000,20.68,20.91,20.68,20.6871,4216,0
+CTO_A.US,D,20240226,000000,20.78,20.99,20.72,20.79,5025,0
+CTO_A.US,D,20240227,000000,20.79,20.79,20.694,20.77,383,0
+CTO_A.US,D,20240228,000000,20.7437,21.82,20.74,21.11,8771,0
+CTO_A.US,D,20240229,000000,21.15,21.5862,21.09,21.09,4971,0
+CTO_A.US,D,20240301,000000,20.9557,21.14,20.9,21,3819,0
+CTO_A.US,D,20240304,000000,20.8,20.8,20.65,20.7053,13794,0
+CTO_A.US,D,20240305,000000,20.8,20.8,20.5,20.5,1241,0
+CTO_A.US,D,20240306,000000,20.66,20.84,20.66,20.76,3930,0
+CTO_A.US,D,20240307,000000,20.76,20.76,20.705,20.74,1470,0
+CTO_A.US,D,20240308,000000,20.73,21.105,20.73,20.9692,4391,0
+CTO_A.US,D,20240311,000000,21.363,21.363,20.89,21,2744,0
+CTO_A.US,D,20240312,000000,20.9,20.9,20.6,20.6706,9694,0
+CTO_A.US,D,20240313,000000,20.42,20.42,20.12,20.34,4888,0
+CTO_A.US,D,20240314,000000,20.34,20.35,20.245,20.34,10484,0
+CTO_A.US,D,20240315,000000,20.3806,20.3806,20.35,20.35,1088,0
+CTO_A.US,D,20240318,000000,20.34,20.34,20.34,20.34,495,0
+CTO_A.US,D,20240319,000000,20.27,20.5,20.14,20.46,8892,0
+CTO_A.US,D,20240320,000000,20.32,21.65,20.32,21.04,6892,0
+CTO_A.US,D,20240321,000000,21,21,21,21,139,0
+CTO_A.US,D,20240322,000000,20.93,20.93,20.93,20.93,340,0
+CTO_A.US,D,20240325,000000,20.95,20.95,20.47,20.5,10363,0
+CTO_A.US,D,20240326,000000,20.5,20.8287,20.4,20.4658,8310,0
+CTO_A.US,D,20240327,000000,20.54,20.63,20.4,20.44,7900,0
+CTO_A.US,D,20240328,000000,20.34,20.675,20.25,20.25,4972,0
+CTO_A.US,D,20240401,000000,20.95,20.95,20.69,20.69,537,0
+CTO_A.US,D,20240402,000000,20.41,20.65,20.31,20.65,6011,0
+CTO_A.US,D,20240403,000000,20.62,20.62,20.62,20.62,462,0
+CTO_A.US,D,20240404,000000,20,20.24,20,20.12,93486,0
+CTO_A.US,D,20240405,000000,20.31,20.31,20.11,20.2,12823,0
+CTO_A.US,D,20240408,000000,20.19,20.19,20.11,20.18,11397,0
+CTO_A.US,D,20240409,000000,20.15,20.26,20.11,20.11,50982,0
+CTO_A.US,D,20240410,000000,20.11,20.19,19.99,19.99,23545,0
+CTO_A.US,D,20240411,000000,19.98,19.98,19.84,19.84,2653,0
+CTO_A.US,D,20240412,000000,19.92,20,19.9025,19.94,15561,0
+CTO_A.US,D,20240415,000000,19.98,20,19.89,20,13219,0
+CTO_A.US,D,20240416,000000,20,20.7741,19.97,20.65,98539,0
+CTO_A.US,D,20240417,000000,20.64,20.7,20.55,20.69,106904,0
+CTO_A.US,D,20240418,000000,20.65,20.68,20.6,20.68,77797,0
+CTO_A.US,D,20240419,000000,20.64,21.19,20.56,20.92,46301,0
+CTO_A.US,D,20240422,000000,20.99,21.37,20.99,21.3,31235,0
+CTO_A.US,D,20240423,000000,21.36,21.36,21.09,21.12,11114,0
+CTO_A.US,D,20240424,000000,21.24,21.49,21.22,21.49,7455,0
+CTO_A.US,D,20240425,000000,21.41,21.535,20.9795,21.535,39773,0
+CTO_A.US,D,20240426,000000,21.62,21.75,21.5,21.63,26273,0
+CTO_A.US,D,20240429,000000,21.54,22.42,21.54,21.8,130439,0
+CTO_A.US,D,20240430,000000,21.87,22.78,21.78,21.93,580727,0
+CTO_A.US,D,20240501,000000,21.7,21.7,21.07,21.39,20386,0
+CTO_A.US,D,20240502,000000,21.0015,21.07,21.0015,21.06,1501,0
+CTO_A.US,D,20240503,000000,21.11,21.51,20.72,20.79,5591,0
+CTO_A.US,D,20240506,000000,20.8,21.42,20.8,21.34,18620,0
+CTO_A.US,D,20240507,000000,21.24,21.3,21.03,21.2,12063,0
+CTO_A.US,D,20240508,000000,21.23,21.24,20.96,20.98,8008,0
+CTO_A.US,D,20240509,000000,20.75,20.91,20.75,20.82,17248,0
+CTO_A.US,D,20240510,000000,20.82,20.84,20.67,20.77,1793,0
+CTO_A.US,D,20240513,000000,20.92,20.93,20.9,20.9,4500,0
+CTO_A.US,D,20240514,000000,20.9,21.06,20.75,20.75,1673,0
+CTO_A.US,D,20240515,000000,21.22,21.31,21.22,21.31,2142,0
+CTO_A.US,D,20240516,000000,21.31,21.31,21.06,21.06,7150,0
+CTO_A.US,D,20240517,000000,21,21.3156,20.8,20.9,18896,0
+CTO_A.US,D,20240520,000000,20.9,21.1,20.8,20.82,11216,0
+CTO_A.US,D,20240521,000000,20.9,20.95,20.9,20.95,22920,0
+CTO_A.US,D,20240522,000000,21,21,20.92,20.92,3554,0
+CTO_A.US,D,20240523,000000,21,21.12,20.9,21.12,7960,0
+CTO_A.US,D,20240524,000000,21.49,21.64,20.875,21.64,3176,0
+CTO_A.US,D,20240528,000000,21.65,21.65,21.02,21.55,5035,0
+CTO_A.US,D,20240529,000000,21.0201,21.5,20.94,21,6119,0
+CTO_A.US,D,20240530,000000,21.24,21.24,21,21,1810,0
+CTO_A.US,D,20240531,000000,21.035,21.11,20.98,21.03,5440,0
+CTO_A.US,D,20240603,000000,21.11,21.29,21.1,21.26,4201,0
+CTO_A.US,D,20240604,000000,21.41,21.41,21.17,21.17,1568,0
+CTO_A.US,D,20240605,000000,21.14,21.4999,21.14,21.18,4089,0
+CTO_A.US,D,20240606,000000,21.18,21.18,21.12,21.12,1203,0
+CTO_A.US,D,20240607,000000,21.12,21.305,21.12,21.3,1141,0
+CTO_A.US,D,20240610,000000,21.49,21.49,21.335,21.4293,4015,0
+CTO_A.US,D,20240611,000000,21.49,21.64,21.43,21.63,9726,0
+CTO_A.US,D,20240612,000000,21.84,21.84,21.5996,21.84,10340,0
+CTO_A.US,D,20240613,000000,21.04,21.21,20.44,20.44,11663,0
+CTO_A.US,D,20240614,000000,20.5,20.6,20.4,20.57,6719,0
+CTO_A.US,D,20240617,000000,20.42,20.5,20.3,20.32,3161,0
+CTO_A.US,D,20240618,000000,20.47,20.47,20.45,20.46,2079,0
+CTO_A.US,D,20240620,000000,20.59,20.81,20.46,20.685,5790,0
+CTO_A.US,D,20240621,000000,20.59,20.8899,20.59,20.8899,756,0
+CTO_A.US,D,20240624,000000,20.785,20.84,20.785,20.8119,2000,0
+CTO_A.US,D,20240625,000000,20.82,21,20.225,20.79,12484,0
+CTO_A.US,D,20240626,000000,20.37,20.4,20.02,20.19,35705,0
+CTO_A.US,D,20240627,000000,20.3,20.33,20.12,20.25,1515,0
+CTO_A.US,D,20240628,000000,20.22,20.22,20.05,20.13,8452,0
+CTO_A.US,D,20240701,000000,20.151,20.151,19.9,20.03,13360,0
+CTO_A.US,D,20240702,000000,20.1,20.4,20.1,20.4,1813,0
+CTO_A.US,D,20240703,000000,20.37,20.44,20.13,20.44,2404,0
+CTO_A.US,D,20240705,000000,20.37,20.66,20.3,20.59,5894,0
+CTO_A.US,D,20240708,000000,20.32,20.654,20.1597,20.6,10186,0
+CTO_A.US,D,20240709,000000,20.42,20.53,20.4,20.53,16846,0
+CTO_A.US,D,20240710,000000,20.48,20.53,20.48,20.48,809,0
+CTO_A.US,D,20240711,000000,20.49,20.49,20.35,20.3799,9522,0
+CTO_A.US,D,20240712,000000,20.35,20.6,20.34,20.42,6872,0
+CTO_A.US,D,20240715,000000,20.78,20.78,20.42,20.5,3816,0
+CTO_A.US,D,20240716,000000,20.52,20.75,20.52,20.75,4924,0
+CTO_A.US,D,20240717,000000,20.815,21.01,20.73,20.94,5135,0
+CTO_A.US,D,20240718,000000,20.81,20.98,20.76,20.9,5358,0
+CTO_A.US,D,20240719,000000,20.9,21.14,20.9,21.075,1621,0
+CTO_A.US,D,20240722,000000,21.05,21.15,20.855,21.1,4687,0
+CTO_A.US,D,20240723,000000,21.1,21.1266,20.55,20.55,1488,0
+CTO_A.US,D,20240724,000000,20.8635,20.87,20.8635,20.87,1569,0
+CTO_A.US,D,20240725,000000,20.84,20.93,20.84,20.93,1186,0
+CTO_A.US,D,20240726,000000,20.989,21.06,20.94,21,8420,0
+CTO_A.US,D,20240729,000000,21.1687,21.44,21.1687,21.2787,13919,0
+CTO_A.US,D,20240730,000000,21.4092,21.45,21.24,21.45,9712,0
+CTO_A.US,D,20240731,000000,21.49,21.9375,21.49,21.86,23839,0
+CTO_A.US,D,20240801,000000,21.84,21.84,21.54,21.61,4775,0
+CTO_A.US,D,20240802,000000,21.7,21.84,21.55,21.62,16939,0
+CTO_A.US,D,20240805,000000,21.51,21.73,21.1,21.61,6987,0
+CTO_A.US,D,20240806,000000,21.7,21.88,21.48,21.8701,3818,0
+CTO_A.US,D,20240807,000000,21.9,21.9,21.7,21.87,1792,0
+CTO_A.US,D,20240808,000000,21.91,21.91,21.89,21.89,935,0
+CTO_A.US,D,20240809,000000,21.92,21.92,21.63,21.68,2278,0
+CTO_A.US,D,20240812,000000,21.875,21.9,21.82,21.9,5281,0
+CTO_A.US,D,20240813,000000,21.9881,21.9881,21.85,21.85,3292,0
+CTO_A.US,D,20240814,000000,21.63,21.8099,21.63,21.7,4340,0
+CTO_A.US,D,20240815,000000,21.71,21.97,21.71,21.7999,5676,0
+CTO_A.US,D,20240816,000000,21.92,22.25,21.895,22.25,6227,0
+CTO_A.US,D,20240819,000000,22.5,22.5,22.265,22.265,6228,0
+CTO_A.US,D,20240820,000000,22.25,22.49,22.25,22.49,6715,0
+CTO_A.US,D,20240821,000000,22.4101,23,22.4101,22.86,2688,0
+CTO_A.US,D,20240822,000000,23.925,23.925,22.98,22.98,5052,0
+CTO_A.US,D,20240823,000000,23.13,23.13,22.9,22.95,2162,0
+CTO_A.US,D,20240826,000000,23.14,23.14,23,23.03,3087,0
+CTO_A.US,D,20240827,000000,23.12,23.19,23.09,23.1431,2694,0
+CTO_A.US,D,20240828,000000,23.15,23.25,23.15,23.21,2390,0
+CTO_A.US,D,20240829,000000,23.11,23.25,23.1,23.23,9928,0
+CTO_A.US,D,20240830,000000,23.05,23.15,23.05,23.1,2757,0
+CTO_A.US,D,20240903,000000,23.1,23.2,23.1,23.12,5116,0
+CTO_A.US,D,20240904,000000,23.25,23.25,23.1,23.1,4094,0
+CTO_A.US,D,20240905,000000,23.2,23.2,23.15,23.2,1661,0
+CTO_A.US,D,20240906,000000,23,23,22.98,22.98,2313,0
+CTO_A.US,D,20240909,000000,22.95,22.95,22.61,22.87,10026,0
+CTO_A.US,D,20240910,000000,22.7964,23.25,22.7964,23.23,8538,0
+CTO_A.US,D,20240911,000000,23.2,23.25,23.14,23.14,8054,0
+CTO_A.US,D,20240912,000000,22.63,22.63,22.02,22.37,8847,0
+CTO_A.US,D,20240913,000000,22.37,22.37,21.95,21.96,9569,0
+CTO_A.US,D,20240916,000000,22,22.3271,22,22.1,7530,0
+CTO_A.US,D,20240917,000000,22.33,22.8,22.33,22.6601,4299,0
+CTO_A.US,D,20240918,000000,22.83,23.6,22.425,23.6,4322,0
+CTO_A.US,D,20240919,000000,23.62,24.24,23.62,24.11,6816,0
+CTO_A.US,D,20240920,000000,24,24.18,24,24.0001,5745,0
+CTO_A.US,D,20240923,000000,24.23,24.49,24.22,24.33,4016,0
+CTO_A.US,D,20240924,000000,24.78,24.9514,24.01,24.05,9328,0
+CTO_A.US,D,20240925,000000,24.72,24.72,23.23,23.23,6571,0
+CTO_A.US,D,20240926,000000,22.865,23.57,22.83,23.57,2322,0
+CTO_A.US,D,20240927,000000,23.852,23.852,23.77,23.77,817,0
+CTO_A.US,D,20240930,000000,23.4479,23.53,23.3859,23.53,1831,0
+CTO_A.US,D,20241001,000000,23.5,24.1,23.5,24.02,4503,0
+CTO_A.US,D,20241002,000000,24.02,24.02,24,24,951,0
+CTO_A.US,D,20241003,000000,24,24,23.86,23.95,739,0
+CTO_A.US,D,20241004,000000,24,24.0464,23.19,23.22,19602,0
+CTO_A.US,D,20241007,000000,23.49,23.8743,22.9401,23.5,5739,0
+CTO_A.US,D,20241008,000000,23.88,23.97,23.38,23.97,7276,0
+CTO_A.US,D,20241009,000000,23.995,24.42,23.86,24.15,13465,0
+CTO_A.US,D,20241010,000000,24.15,24.67,23.855,24.14,1253,0
+CTO_A.US,D,20241011,000000,24.1,24.83,24.1,24.65,9330,0
+CTO_A.US,D,20241014,000000,24.75,24.75,24.17,24.655,3665,0
+CTO_A.US,D,20241015,000000,24.57,24.67,24.06,24.06,36790,0
+CTO_A.US,D,20241016,000000,24.69,24.69,24.39,24.45,29681,0
+CTO_A.US,D,20241017,000000,24.8,24.8,24.55,24.55,3880,0
+CTO_A.US,D,20241018,000000,24.65,24.83,24.5432,24.6,34641,0
+CTO_A.US,D,20241021,000000,24.6,24.6,24.4,24.45,12547,0
+CTO_A.US,D,20241022,000000,24.46,24.5432,24.35,24.5,12057,0
+CTO_A.US,D,20241023,000000,24.45,24.47,24.35,24.4299,14287,0
+CTO_A.US,D,20241024,000000,24.41,24.62,24.405,24.5,13850,0
+CTO_A.US,D,20241025,000000,24.76,24.76,23.72,23.72,1132,0
+CTO_A.US,D,20241028,000000,24.44,24.44,24.1,24.16,10649,0
+CTO_A.US,D,20241029,000000,24.3,24.3,24.19,24.2,22356,0
+CTO_A.US,D,20241030,000000,24.2,24.2,24.15,24.15,2876,0
+CTO_A.US,D,20241031,000000,24.01,24.46,24.01,24.46,13282,0
+CTO_A.US,D,20241101,000000,24.28,24.295,24.2,24.295,2041,0
+CTO_A.US,D,20241104,000000,24.185,24.21,24.1,24.17,3943,0
+CTO_A.US,D,20241105,000000,24.17,24.36,24.17,24.29,7393,0
+CTO_A.US,D,20241106,000000,24.331,24.35,23.75,24.2,7562,0
+CTO_A.US,D,20241107,000000,24.15,24.32,24.15,24.32,1613,0
+CTO_A.US,D,20241108,000000,24.51,24.51,24.19,24.32,2989,0
+CTO_A.US,D,20241111,000000,24.32,24.47,24.32,24.34,1784,0
+CTO_A.US,D,20241112,000000,24.25,24.25,23.78,23.8,3900,0
+CTO_A.US,D,20241113,000000,23.8,23.8,23.55,23.55,787,0
+CTO_A.US,D,20241114,000000,23.2,24.03,23.2,24.03,9538,0
+CTO_A.US,D,20241115,000000,23.8304,24.155,23.79,24.155,707,0
+CTO_A.US,D,20241118,000000,23.9,23.94,23.7875,23.9,11685,0
+CTO_A.US,D,20241119,000000,24.3429,24.3429,23.82,23.97,2989,0
+CTO_A.US,D,20241120,000000,23.8,23.8,23.8,23.8,2792,0
+CTO_A.US,D,20241121,000000,24,24.16,23.53,23.53,2010,0
+CTO_A.US,D,20241122,000000,23.8829,23.8829,23.19,23.7,2277,0
+CTO_A.US,D,20241125,000000,23.77,24.27,23.73,23.73,3103,0
+CTO_A.US,D,20241126,000000,23.74,23.74,23.3646,23.52,1931,0
+CTO_A.US,D,20241127,000000,23.57,23.6,23.5346,23.5346,841,0
+CTO_A.US,D,20241129,000000,23.55,23.65,23.55,23.65,2119,0
+CTO_A.US,D,20241202,000000,23.5008,24.0259,23.49,23.63,11094,0
+CTO_A.US,D,20241203,000000,23.63,23.63,23.63,23.63,248,0
+CTO_A.US,D,20241204,000000,23.7,23.7,23.59,23.6,4078,0
+CTO_A.US,D,20241205,000000,23.6,23.84,23.57,23.6,13071,0
+CTO_A.US,D,20241206,000000,23.63,23.63,23.4,23.4,5932,0
+CTO_A.US,D,20241209,000000,23.51,23.52,23.27,23.35,1302,0
+CTO_A.US,D,20241210,000000,23.45,23.62,23.3,23.4,18372,0
+CTO_A.US,D,20241211,000000,23.75,23.78,23.4417,23.47,5496,0
+CTO_A.US,D,20241212,000000,22.99,22.99,22.51,22.51,4488,0
+CTO_A.US,D,20241213,000000,22.5,22.5,22.17,22.17,2190,0
+CTO_A.US,D,20241216,000000,21.96,22.24,21.96,22.2352,179372,0
+CTO_A.US,D,20241217,000000,22.3499,22.3499,22.25,22.25,1429,0
+CTO_A.US,D,20241218,000000,22.9499,22.9499,22.11,22.2,3509,0
+CTO_A.US,D,20241219,000000,22.79,22.89,22.13,22.1931,2583,0
+CTO_A.US,D,20241220,000000,22.3627,22.3627,22.12,22.12,2035,0
+CTO_A.US,D,20241223,000000,22,22.4,21.8991,22.28,9036,0
+CTO_A.US,D,20241224,000000,22.1,22.13,21.92,22,10418,0
+CTO_A.US,D,20241226,000000,22,22.3012,22,22.2001,2892,0
+CTO_A.US,D,20241227,000000,21.82,22.1,21.75,22.0001,3891,0
+CTO_A.US,D,20241230,000000,22.2,22.45,22,22.45,8494,0
+CTO_A.US,D,20241231,000000,22.976,23.11,22.58,23.11,4860,0
+CTO_A.US,D,20250102,000000,23.59,23.9284,22.7492,22.85,6001,0
+CTO_A.US,D,20250103,000000,22.3367,23,22.3367,22.8292,2986,0
+CTO_A.US,D,20250106,000000,22.79,23.07,22.5787,22.76,10973,0
+CTO_A.US,D,20250107,000000,22.74,23.2,22.21,22.21,30867,0
+CTO_A.US,D,20250108,000000,23.0314,23.0314,22.3,22.47,998,0
+CTO_A.US,D,20250110,000000,22.54,22.74,22.25,22.26,7906,0
+CTO_A.US,D,20250113,000000,22.23,22.3,21.9,22.1001,8424,0
+CTO_A.US,D,20250114,000000,22.955,22.955,22.15,22.64,2973,0
+CTO_A.US,D,20250115,000000,23,23,22.5,22.5,6297,0
+CTO_A.US,D,20250116,000000,22.51,22.51,22.3,22.45,4897,0
+CTO_A.US,D,20250117,000000,22.01,22.53,22.01,22.34,2552,0
+CTO_A.US,D,20250121,000000,22.0941,22.63,22.0941,22.5,8830,0
+CTO_A.US,D,20250122,000000,22.2355,22.53,22.1631,22.39,1940,0
+CTO_A.US,D,20250123,000000,22.4,22.92,22.1,22.12,16600,0
+CTO_A.US,D,20250124,000000,22.1,22.38,22.1,22.38,2494,0
+CTO_A.US,D,20250127,000000,22.6,23.3388,22.6,22.71,2294,0
+CTO_A.US,D,20250128,000000,22.5163,23.01,22.45,22.7,6369,0
+CTO_A.US,D,20250129,000000,22.435,22.7434,22.435,22.65,3917,0
+CTO_A.US,D,20250130,000000,22.45,22.55,22.37,22.38,8719,0
+CTO_A.US,D,20250131,000000,22.65,22.74,22.29,22.65,2920,0
+CTO_A.US,D,20250203,000000,22.78,22.93,22.3,22.4799,3978,0
+CTO_A.US,D,20250204,000000,22.5,22.5886,22.34,22.374,3311,0
+CTO_A.US,D,20250205,000000,22.2,22.31,22,22.05,21507,0
+CTO_A.US,D,20250207,000000,22.04,22.0869,21.95,21.96,1915,0
+CTO_A.US,D,20250210,000000,22.2,22.2,22.09,22.09,1930,0
+CTO_A.US,D,20250211,000000,22.2601,22.2704,21.94,21.94,2154,0
+CTO_A.US,D,20250212,000000,21.85,21.88,21.6,21.7,18664,0
+CTO_A.US,D,20250213,000000,21.67,21.7175,21.35,21.5,11085,0
+CTO_A.US,D,20250214,000000,21.3,21.42,21.3,21.36,28043,0
+CTO_A.US,D,20250218,000000,21.25,21.45,21.04,21.04,9757,0
+CTO_A.US,D,20250219,000000,20.99,20.99,20.55,20.56,18342,0
+CTO_A.US,D,20250220,000000,20.95,20.95,20.5,20.56,21889,0
+CTO_A.US,D,20250221,000000,20.52,20.6826,20.3401,20.51,25771,0
+CTO_A.US,D,20250224,000000,20.49,21.7999,20.49,20.91,7825,0
+CTO_A.US,D,20250225,000000,20.785,21.4451,20.785,21.15,12614,0
+CTO_A.US,D,20250226,000000,21.58,21.71,20.61,21.7,14464,0
+CTO_A.US,D,20250227,000000,21.0944,21.31,21.0101,21.19,6121,0
+CTO_A.US,D,20250228,000000,21.5,21.9,21.27,21.27,24144,0
+CTO_A.US,D,20250303,000000,21.39,21.4851,21.36,21.37,3502,0
+CTO_A.US,D,20250304,000000,21.39,21.4,21.3,21.33,4239,0
+CTO_A.US,D,20250305,000000,21.55,21.55,21.3117,21.32,2689,0
+CTO_A.US,D,20250306,000000,21.34,21.4842,21.075,21.13,14387,0
+CTO_A.US,D,20250307,000000,21.35,21.9399,21.33,21.45,19489,0
+CTO_A.US,D,20250310,000000,21.95,22.5,21.51,21.94,7463,0
+CTO_A.US,D,20250311,000000,22.35,23.1882,21.57,22.15,5434,0
+CTO_A.US,D,20250312,000000,22,22.15,21.57,21.96,3454,0
+CTO_A.US,D,20250313,000000,21.77,22,21.5975,22,1912,0
+CTO_A.US,D,20250314,000000,21.4999,21.7826,21.25,21.6,4676,0
+CTO_A.US,D,20250317,000000,21.89,22,21.85,21.85,2910,0
+CTO_A.US,D,20250318,000000,22.1,22.1,21.66,21.79,4137,0
+CTO_A.US,D,20250319,000000,22.1,22.1,21.5525,21.77,2676,0
+CTO_A.US,D,20250320,000000,22.05,22.05,21.7,21.7,1298,0
+CTO_A.US,D,20250321,000000,21.9,21.97,21.79,21.81,6680,0
+CTO_A.US,D,20250324,000000,21.5369,21.75,21.5,21.5,4984,0
+CTO_A.US,D,20250325,000000,21.35,21.55,21.16,21.34,12006,0
+CTO_A.US,D,20250326,000000,21.16,21.22,21.15,21.22,2644,0
+CTO_A.US,D,20250327,000000,21.04,21.355,20.97,21.215,21117,0
+CTO_A.US,D,20250328,000000,21.2,21.38,21.06,21.29,8311,0
+CTO_A.US,D,20250331,000000,21.39,21.4985,20.45,20.49,38363,0
+CTO_A.US,D,20250401,000000,20.71,21.175,20.55,20.55,6575,0
+CTO_A.US,D,20250402,000000,20.56,21.025,20.15,20.6,8298,0
+CTO_A.US,D,20250403,000000,20.4,20.62,20.25,20.3,10277,0
+CTO_A.US,D,20250404,000000,20.1501,20.16,19.6494,19.7949,5187,0
+CTO_A.US,D,20250407,000000,18.5,19.43,17.91,19.15,11309,0
+CTO_A.US,D,20250408,000000,20.0138,20.0138,18.88,19.3,8221,0
+CTO_A.US,D,20250409,000000,19.45,19.57,18.7515,19.54,13766,0
+CTO_A.US,D,20250410,000000,19.7,19.89,19.42,19.42,3838,0
+CTO_A.US,D,20250411,000000,19.5,20.2809,19.14,20.2809,2079,0
+CTO_A.US,D,20250414,000000,20.17,20.28,19.9,20.28,2030,0
+CTO_A.US,D,20250415,000000,20.35,20.35,19.95,19.95,2382,0
+CTO_A.US,D,20250416,000000,20.4658,20.4658,20.1,20.2749,1621,0
+CTO_A.US,D,20250417,000000,19.7,20.36,19.7,19.9,3086,0
+CTO_A.US,D,20250421,000000,20,20.61,19.9,19.9,2135,0
+CTO_A.US,D,20250422,000000,20.0348,20.5,19.9,20.05,2468,0
+CTO_A.US,D,20250423,000000,20.638,20.638,20.1,20.55,2786,0
+CTO_A.US,D,20250424,000000,20.685,20.9857,20.55,20.68,3101,0
+CTO_A.US,D,20250425,000000,20.56,21.31,20.1743,21.31,1303,0
+CTO_A.US,D,20250428,000000,20.7548,21.3,20.3767,21.29,2460,0
+CTO_A.US,D,20250429,000000,20.9195,21.15,20.9195,21.15,1287,0
+CTO_A.US,D,20250430,000000,21.01,21.49,20.6,21.49,11142,0
+CTO_A.US,D,20250501,000000,21.53,21.55,21.15,21.21,1824,0
+CTO_A.US,D,20250502,000000,21.35,21.8855,21.01,21.31,3559,0
+CTO_A.US,D,20250505,000000,21.5,21.66,21.33,21.38,1415,0
+CTO_A.US,D,20250506,000000,20.81,21.3092,20.0001,21.3092,3363,0
+CTO_A.US,D,20250507,000000,20.69,21.3,20.69,21.2,3194,0
+CTO_A.US,D,20250508,000000,20.74,21.43,20.74,21.2955,3033,0
+CTO_A.US,D,20250509,000000,21.22,21.625,20.82,21.625,3095,0
+CTO_A.US,D,20250512,000000,21.2,21.65,21.13,21.65,3228,0
+CTO_A.US,D,20250513,000000,21.58,21.58,21.3,21.48,896,0
+CTO_A.US,D,20250514,000000,21.3293,21.34,21.3,21.3,878,0
+CTO_A.US,D,20250515,000000,20.72,21.3156,20.72,21.28,6211,0
+CTO_A.US,D,20250516,000000,20.75,21.5063,20.75,21.2944,5277,0
+CTO_A.US,D,20250519,000000,21.39,21.57,21.037,21.31,3569,0
+CTO_A.US,D,20250520,000000,20.3778,21.3521,20.3778,21.3521,860,0
+CTO_A.US,D,20250521,000000,21.3969,21.3969,21.1,21.1,1138,0
+CTO_A.US,D,20250522,000000,21,21.25,20.82,21.2,1947,0
+CTO_A.US,D,20250523,000000,20.27,21.5003,20.27,21.25,1075,0
+CTO_A.US,D,20250527,000000,21.5,21.51,21.46,21.5,1911,0
+CTO_A.US,D,20250528,000000,21.62,21.85,21.5,21.5,5168,0
+CTO_A.US,D,20250529,000000,21.3,21.73,21.3,21.55,3174,0
+CTO_A.US,D,20250530,000000,21.1925,21.76,21.1925,21.74,3178,0
+CTO_A.US,D,20250602,000000,21.45,21.45,21.3,21.4,2626,0
+CTO_A.US,D,20250603,000000,21.3999,21.61,21.0001,21.32,4977,0
+CTO_A.US,D,20250604,000000,21.38,21.6,21.29,21.52,2094,0
+CTO_A.US,D,20250605,000000,21.55,21.55,21.16,21.39,1536,0
+CTO_A.US,D,20250606,000000,21.37,21.37,21.23,21.2301,1509,0
+CTO_A.US,D,20250609,000000,21.44,21.7499,21.43,21.7,4404,0
+CTO_A.US,D,20250610,000000,21.62,22.1,21.5554,21.5554,2360,0
+CTO_A.US,D,20250612,000000,21.46,21.5,21.1,21.28,1394,0
+CTO_A.US,D,20250613,000000,21.31,21.32,21.31,21.32,886,0
+CTO_A.US,D,20250616,000000,21.65,21.65,21.39,21.39,796,0
+CTO_A.US,D,20250617,000000,21.6,21.6,21.31,21.53,2912,0
+CTO_A.US,D,20250618,000000,21.52,21.83,21.3,21.81,3814,0
+CTO_A.US,D,20250620,000000,21.44,21.88,21.44,21.7,5185,0
+CTO_A.US,D,20250623,000000,21.65,21.65,21.38,21.41,2410,0
+CTO_A.US,D,20250625,000000,21.25,21.5066,20.48,20.67,26935,0
+CTO_A.US,D,20250626,000000,20.678,20.84,20.65,20.84,9123,0
+CTO_A.US,D,20250627,000000,20.83,20.83,20.39,20.4473,28346,0
+CTO_A.US,D,20250630,000000,20.5,20.8475,20.08,20.13,32206,0
+CTO_A.US,D,20250701,000000,20.35,20.49,20.25,20.44,4185,0
+CTO_A.US,D,20250702,000000,20.44,20.72,20.44,20.7,3417,0
+CTO_A.US,D,20250703,000000,20.59,20.72,20.59,20.72,1563,0
+CTO_A.US,D,20250707,000000,20.7,20.85,20.65,20.73,2953,0
+CTO_A.US,D,20250708,000000,20.74,20.74,20.415,20.57,6290,0
+CTO_A.US,D,20250709,000000,20.605,20.75,20.5,20.5589,3745,0
+CTO_A.US,D,20250710,000000,20.75,20.75,20.52,20.52,1856,0
+CTO_A.US,D,20250711,000000,20.658,20.658,20.62,20.62,2459,0
+CTO_A.US,D,20250714,000000,20.62,21.13,20.62,21.13,4739,0
+CTO_A.US,D,20250715,000000,21.24,21.4,21,21.4,3504,0
+CTO_A.US,D,20250716,000000,20.8,21.4,20.77,21.22,5535,0
+CTO_A.US,D,20250717,000000,20.8,21.29,20.8,21.16,1049,0
+CTO_A.US,D,20250718,000000,21.35,21.35,20.972,20.972,2489,0
+CTO_A.US,D,20250721,000000,20.84,21.25,20.84,21.25,1841,0
+CTO_A.US,D,20250722,000000,20.82,21.27,20.82,21.27,1631,0
+CTO_A.US,D,20250723,000000,21.184,21.37,21.184,21.3068,3277,0
+CTO_A.US,D,20250724,000000,21.31,21.31,21.2305,21.28,3672,0
+CTO_A.US,D,20250725,000000,21.39,21.7553,21.28,21.7553,1705,0
+CTO_A.US,D,20250728,000000,21.66,21.66,21.37,21.44,16616,0
+CTO_A.US,D,20250729,000000,21.58,21.78,21.45,21.7051,2925,0
+CTO_A.US,D,20250730,000000,21.7493,21.7493,21.6,21.6583,4438,0
+CTO_A.US,D,20250731,000000,21.81,21.81,21.47,21.47,1420,0
+CTO_A.US,D,20250801,000000,21.54,21.54,21.4,21.4,9685,0
+CTO_A.US,D,20250804,000000,21.6,21.83,21.31,21.72,12252,0
+CTO_A.US,D,20250805,000000,21.25,22.2,21.25,22.15,3448,0
+CTO_A.US,D,20250806,000000,21.85,22.25,21.775,22.1609,8543,0
+CTO_A.US,D,20250807,000000,21.97,22.2,21.97,22.11,1908,0
+CTO_A.US,D,20250808,000000,22.17,22.17,22.08,22.17,1924,0
+CTO_A.US,D,20250811,000000,22.15,22.15,21.83,21.83,5275,0
+CTO_A.US,D,20250812,000000,22.04,22.12,21.91,22.04,2662,0
+CTO_A.US,D,20250813,000000,21.95,22.23,21.69,21.95,5134,0
+CTO_A.US,D,20250814,000000,22.12,22.15,21.75,22.15,2224,0
+CTO_A.US,D,20250815,000000,22.15,22.15,22.07,22.07,503,0
+CTO_A.US,D,20250818,000000,21.27,21.62,21,21.62,2343,0
+CTO_A.US,D,20250819,000000,21.61,22.2,21.6,22.15,6646,0
+CTO_A.US,D,20250820,000000,22,22.17,22,22.17,1958,0
+CTO_A.US,D,20250821,000000,22.135,22.21,22.01,22.18,2245,0
+CTO_A.US,D,20250825,000000,22.0636,22.3148,22.0636,22.19,3165,0
+CTO_A.US,D,20250826,000000,22.4593,22.4593,22.0726,22.0726,3197,0
+CTO_A.US,D,20250827,000000,22.91,22.91,22.07,22.08,2468,0
+CTO_A.US,D,20250828,000000,22.1711,22.4,22.1711,22.37,686,0
+CTO_A.US,D,20250829,000000,22.1465,22.45,22.1465,22.29,999,0
+CTO_A.US,D,20250902,000000,22.38,22.39,22,22.25,3644,0
+CTO_A.US,D,20250903,000000,22.68,22.91,22.12,22.25,4652,0
+CTO_A.US,D,20250904,000000,22.3,22.81,22.13,22.19,9029,0
+CTO_A.US,D,20250905,000000,22.195,22.25,22.16,22.16,2789,0
+CTO_A.US,D,20250908,000000,22.25,22.32,22.19,22.24,9731,0
+CTO_A.US,D,20250909,000000,23.0052,23.0052,22.28,22.28,2489,0
+CTO_A.US,D,20250910,000000,22.35,22.35,22.266,22.266,926,0
+CTO_A.US,D,20250911,000000,21.9333,22.02,21.87,22.02,1225,0
+CTO_A.US,D,20250912,000000,22.05,22.34,22.05,22.34,1241,0
+CTO_A.US,D,20250915,000000,22.24,22.25,22.24,22.25,1649,0
+CTO_A.US,D,20250916,000000,22.25,22.55,22.21,22.24,8670,0
+CTO_A.US,D,20250917,000000,22.3,22.31,22.195,22.25,9282,0
+CTO_A.US,D,20250919,000000,22.3,22.3,22.095,22.25,1984,0
+CTO_A.US,D,20250922,000000,22.31,22.41,21.9,22.06,3618,0
+CTO_A.US,D,20250923,000000,21.12,21.98,21.01,21.63,2724,0
+CTO_A.US,D,20250924,000000,21.7957,21.99,21.62,21.72,3543,0
+CTO_A.US,D,20250925,000000,21.64,21.64,21.2501,21.2501,2849,0
+CTO_A.US,D,20250926,000000,21.75,21.75,21.52,21.7,1894,0
+CTO_A.US,D,20250929,000000,21.96,21.96,21.675,21.83,2650,0
+CTO_A.US,D,20250930,000000,21.9111,21.9111,21.19,21.3001,3412,0
+CTO_A.US,D,20251001,000000,21.559,21.83,21.559,21.76,1342,0
+CTO_A.US,D,20251006,000000,22.02,22.02,21.75,21.75,778,0
+CTO_A.US,D,20251007,000000,21.53,21.75,21.53,21.63,1226,0
+CTO_A.US,D,20251010,000000,21.7,21.7,20.8501,20.8501,2562,0
+CTO_A.US,D,20251013,000000,21.3,21.67,20.88,21.37,1373,0
+CTO_A.US,D,20251014,000000,21.62,21.62,21.24,21.31,707,0
+CTO_A.US,D,20251015,000000,21.1501,22.3499,21.1501,21.71,3606,0
+CTO_A.US,D,20251016,000000,21.66,21.71,21.53,21.71,1309,0
+CTO_A.US,D,20251020,000000,21.75,21.75,21.48,21.6971,2356,0
+CTO_A.US,D,20251021,000000,21.47,21.65,21.34,21.34,2391,0
+CTO_A.US,D,20251022,000000,21.25,21.25,20.89,20.89,2331,0
+CTO_A.US,D,20251023,000000,21.13,21.24,21.115,21.24,3729,0
+CTO_A.US,D,20251024,000000,20.9841,21.36,20.9841,21.17,2625,0
+CTO_A.US,D,20251027,000000,21.15,21.15,21.03,21.11,496,0
+CTO_A.US,D,20251028,000000,21.1,21.305,20.92,21.1,8319,0
+CTO_A.US,D,20251029,000000,21,21.08,20.96,21.01,4332,0
+CTO_A.US,D,20251030,000000,21.35,21.3801,20.95,21.25,2364,0
+CTO_A.US,D,20251031,000000,21.79,21.79,20.83,20.96,14645,0
+CTO_A.US,D,20251103,000000,20.8501,20.94,20.8,20.89,4108,0
+CTO_A.US,D,20251104,000000,21.24,21.24,20.8,20.8,1492,0
+CTO_A.US,D,20251105,000000,20.91,20.9275,20.91,20.9275,611,0
+CTO_A.US,D,20251106,000000,21.19,21.25,21.19,21.23,1412,0
+CTO_A.US,D,20251107,000000,21.3,21.3,20.9,20.9,11653,0
+CTO_A.US,D,20251110,000000,21.2,21.42,21.06,21.25,9488,0
+CTO_A.US,D,20251111,000000,20.85,20.85,20.85,20.85,363,0
+CTO_A.US,D,20251112,000000,21.01,21.02,20.665,20.85,12181,0
+CTO_A.US,D,20251113,000000,21.07,21.08,20.72,21.08,1040,0
+CTO_A.US,D,20251114,000000,21.14,21.14,21.11,21.11,662,0
+CTO_A.US,D,20251117,000000,20.97,21.07,20.86,21.07,923,0
+CTO_A.US,D,20251118,000000,20.8,21,20.61,20.61,7619,0
+CTO_A.US,D,20251119,000000,20.67,20.67,20.42,20.6,5702,0
+CTO_A.US,D,20251120,000000,20.605,20.62,20.51,20.51,1359,0
+CTO_A.US,D,20251121,000000,20.5,20.945,20.5,20.81,1396,0
+CTO_A.US,D,20251124,000000,20.6,21.238,20.6,20.9958,9437,0
+CTO_A.US,D,20251125,000000,21,21.22,21,21,2679,0
+CTO_A.US,D,20251128,000000,21.2,21.2375,21.05,21.2375,1240,0
+CTO_A.US,D,20251201,000000,21.2431,21.31,21.21,21.21,1128,0
+CTO_A.US,D,20251202,000000,21.335,21.335,20.98,21.1999,5416,0
+CTO_A.US,D,20251203,000000,21.2,21.25,21.09,21.2,986,0
+CTO_A.US,D,20251204,000000,21.2,21.2,21.2,21.2,1729,0
+CTO_A.US,D,20251205,000000,21.22,21.43,21.1,21.43,2776,0
+CTO_A.US,D,20251208,000000,21.45,21.55,21.3807,21.3999,5673,0
+CTO_A.US,D,20251209,000000,21.33,21.4,20.76,20.91,10655,0
+CTO_A.US,D,20251210,000000,21.05,21.172,20.91,20.91,3102,0
+CTO_A.US,D,20251211,000000,20.91,21.01,20.52,20.55,6786,0
+CTO_A.US,D,20251212,000000,20.4101,20.64,20.4101,20.6,5292,0
+CTO_A.US,D,20251215,000000,20.63,20.63,20.5396,20.59,8487,0
+CTO_A.US,D,20251216,000000,20.56,20.6,20.41,20.41,4773,0
+CTO_A.US,D,20251217,000000,20.4663,20.5,20.42,20.42,4022,0
+CTO_A.US,D,20251218,000000,20.54,20.56,20.41,20.48,6610,0
+CTO_A.US,D,20251219,000000,20.5,20.5,20.36,20.43,8871,0
+CTO_A.US,D,20251222,000000,20.34,20.41,20.25,20.39,10671,0
+CTO_A.US,D,20251223,000000,20.49,20.6299,20.29,20.51,3903,0
+CTO_A.US,D,20251224,000000,20.31,20.63,20.31,20.63,616,0
+CTO_A.US,D,20251226,000000,20.48,20.57,20.31,20.57,2261,0
+CTO_A.US,D,20251229,000000,20.3,20.55,20.3,20.43,5339,0
+CTO_A.US,D,20251230,000000,20.4736,20.56,20.3,20.4515,13275,0
+CTO_A.US,D,20251231,000000,20.35,20.5,20.34,20.5,3691,0
+CTO_A.US,D,20260102,000000,20.36,20.788,20.36,20.788,3286,0
+CTO_A.US,D,20260105,000000,20.61,20.74,20.55,20.73,1318,0
+CTO_A.US,D,20260106,000000,20.96,20.96,20.861,20.861,1256,0
+CTO_A.US,D,20260107,000000,20.67,20.832,20.4225,20.832,1870,0
+CTO_A.US,D,20260108,000000,20.724,20.88,20.66,20.66,842,0
+CTO_A.US,D,20260109,000000,20.9266,20.9266,20.65,20.8,1762,0
+CTO_A.US,D,20260112,000000,20.725,20.8,20.675,20.8,3778,0
+CTO_A.US,D,20260113,000000,20.95,20.95,20.73,20.95,284,0
+CTO_A.US,D,20260114,000000,21.31,21.31,20.76,21.03,4015,0
+CTO_A.US,D,20260115,000000,21.54,21.54,20.96,21.54,256,0
+CTO_A.US,D,20260116,000000,21.4,21.5611,21.31,21.3642,4440,0
+CTO_A.US,D,20260120,000000,21.1501,21.5368,20.8,21.5368,24729,0
+CTO_A.US,D,20260121,000000,21.36,21.41,21.12,21.1501,2418,0
+CTO_A.US,D,20260122,000000,21.45,21.4916,21.16,21.2,6321,0
+CTO_A.US,D,20260123,000000,21.29,21.55,21.06,21.25,9616,0
+CTO_A.US,D,20260126,000000,21.47,21.47,20.65,21.1,11707,0
+CTO_A.US,D,20260127,000000,21.1,21.1737,20.65,21.1,8403,0
+CTO_A.US,D,20260128,000000,21.075,21.075,20.74,20.96,6766,0
+CTO_A.US,D,20260129,000000,20.9,20.92,20.73,20.8,3159,0
+CTO_A.US,D,20260130,000000,20.66,20.8056,20.3001,20.3001,22797,0
+CTO_A.US,D,20260202,000000,20.6,20.6,20.43,20.45,18423,0
+CTO_A.US,D,20260203,000000,20.45,20.76,20.4,20.73,16970,0
+CTO_A.US,D,20260204,000000,20.739,20.94,20.739,20.76,1748,0
+CTO_A.US,D,20260205,000000,20.68,20.91,20.68,20.85,2096,0
+CTO_A.US,D,20260206,000000,20.97,20.97,20.8771,20.9,2204,0
+CTO_A.US,D,20260209,000000,20.83,20.9,20.6686,20.785,4281,0
+CTO_A.US,D,20260210,000000,20.9199,20.92,20.6,20.7,6139,0
+CTO_A.US,D,20260211,000000,20.66,20.7499,20.65,20.675,6942,0
+CTO_A.US,D,20260212,000000,20.7729,20.875,20.65,20.73,4681,0
+CTO_A.US,D,20260213,000000,20.74,20.92,20.74,20.89,2492,0
+CTO_A.US,D,20260217,000000,20.75,21.06,20.7,21.03,4826,0
diff --git a/daily/us/nyse stocks/1/ctre.us.txt b/daily/us/nyse stocks/1/ctre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cf1528bf66ffcbde4a5a05d99a6c82af787985f
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctre.us.txt	
@@ -0,0 +1,2944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTRE.US,D,20140606,000000,8.40433,8.5035,8.03229,8.12176,385439.34108258,0
+CTRE.US,D,20140609,000000,8.23083,8.23083,7.93088,7.96232,404942.09501882,0
+CTRE.US,D,20140610,000000,7.88527,7.93088,7.74738,7.81618,523104.56645014,0
+CTRE.US,D,20140611,000000,7.81618,8.07295,7.70138,7.75233,269444.07131721,0
+CTRE.US,D,20140612,000000,7.61755,7.76931,7.50391,7.67364,522197.70127371,0
+CTRE.US,D,20140613,000000,7.55972,8.04499,7.55972,7.93088,174610.7065495,0
+CTRE.US,D,20140616,000000,7.93088,8.21782,7.70954,8.08886,184922.17581693,0
+CTRE.US,D,20140617,000000,8.12768,8.39113,7.8416,8.27652,253300.84064819,0
+CTRE.US,D,20140618,000000,8.25683,8.41044,7.95553,8.36745,165391.59760823,0
+CTRE.US,D,20140619,000000,8.43858,8.51059,8.28332,8.39899,389494.47116127,0
+CTRE.US,D,20140620,000000,8.59598,8.84517,8.39385,8.79063,757945.54811497,0
+CTRE.US,D,20140623,000000,8.88321,9.00946,8.59598,8.67128,263435.05899477,0
+CTRE.US,D,20140624,000000,8.70126,8.82576,8.62489,8.64653,341211.11421676,0
+CTRE.US,D,20140625,000000,8.43402,8.82955,8.39899,8.80733,194335.0241368,0
+CTRE.US,D,20140626,000000,8.5231,8.83129,8.5231,8.74425,125314.33998177,0
+CTRE.US,D,20140627,000000,8.63033,8.86914,8.56144,8.85438,517830.32102633,0
+CTRE.US,D,20140630,000000,8.8636,9.13618,8.74144,9.10173,363819.88138227,0
+CTRE.US,D,20140701,000000,9.18121,9.2894,9.0931,9.11231,641365.96862797,0
+CTRE.US,D,20140702,000000,9.26806,9.2894,8.9981,9.10746,336918.96255787,0
+CTRE.US,D,20140703,000000,9.14385,9.26224,8.89815,9.15054,70846.780851196,0
+CTRE.US,D,20140707,000000,9.13143,9.26418,8.89427,8.9784,291731.31355653,0
+CTRE.US,D,20140708,000000,8.98772,9.16782,8.55066,8.79063,257369.3675988,0
+CTRE.US,D,20140709,000000,8.79898,8.87476,8.56144,8.73697,146843.11316445,0
+CTRE.US,D,20140710,000000,8.57016,8.73697,8.28332,8.51951,267587.05876275,0
+CTRE.US,D,20140711,000000,8.48661,8.50612,8.30312,8.36745,203030.62454441,0
+CTRE.US,D,20140714,000000,8.45906,8.5231,8.28856,8.37531,262317.96598198,0
+CTRE.US,D,20140715,000000,8.33669,8.50612,8.04499,8.08886,163789.12562034,0
+CTRE.US,D,20140716,000000,8.14815,8.48109,7.90429,8.12768,223816.38659958,0
+CTRE.US,D,20140717,000000,8.06343,8.1661,7.86111,8.02743,237173.06790831,0
+CTRE.US,D,20140718,000000,8.02743,8.4184,7.95058,8.28002,214708.57474814,0
+CTRE.US,D,20140721,000000,8.18143,8.35697,8.04499,8.15669,167052.80972687,0
+CTRE.US,D,20140722,000000,8.25237,8.27652,8.08886,8.20997,164977.32510718,0
+CTRE.US,D,20140723,000000,8.13184,8.26702,8.06857,8.13786,128512.07025729,0
+CTRE.US,D,20140724,000000,8.25683,8.27652,8.06857,8.08886,129139.66218053,0
+CTRE.US,D,20140725,000000,8.04499,8.14815,8.04499,8.12768,226049.54209653,0
+CTRE.US,D,20140728,000000,8.10584,8.27226,8.09643,8.18551,174003.72519846,0
+CTRE.US,D,20140729,000000,8.18143,8.25683,8.00056,8.0416,486882.51635212,0
+CTRE.US,D,20140730,000000,8.06857,8.22044,7.95553,7.96785,126269.64000286,0
+CTRE.US,D,20140731,000000,7.95553,8.19686,7.82618,7.8416,257895.96771829,0
+CTRE.US,D,20140801,000000,7.86626,7.95883,7.53934,7.65452,228840.21357127,0
+CTRE.US,D,20140804,000000,7.7141,7.94485,7.40222,7.49829,260871.10381414,0
+CTRE.US,D,20140805,000000,7.46171,7.6585,6.92945,7.108,342975.37919636,0
+CTRE.US,D,20140806,000000,7.24522,7.24522,6.90559,6.98476,105135.55927765,0
+CTRE.US,D,20140807,000000,7.03435,7.08995,6.74469,7.00223,244316.6922299,0
+CTRE.US,D,20140808,000000,6.99718,7.08471,6.71684,7.03027,136064.81443689,0
+CTRE.US,D,20140811,000000,7.04813,7.23677,6.87055,7.00223,173448.27027789,0
+CTRE.US,D,20140812,000000,6.98904,7.16341,6.90559,7.09461,134189.25236745,0
+CTRE.US,D,20140813,000000,7.30645,7.32353,6.97972,7.20989,131557.28229859,0
+CTRE.US,D,20140814,000000,7.35603,7.7141,7.34205,7.43036,198754.96134328,0
+CTRE.US,D,20140815,000000,7.49043,7.78135,7.44676,7.76591,226686.40877725,0
+CTRE.US,D,20140818,000000,7.86626,8.04499,7.7271,7.9764,172225.03281833,0
+CTRE.US,D,20140819,000000,7.96232,8.16261,7.96232,8.09643,500025.87823866,0
+CTRE.US,D,20140820,000000,8.05335,8.23083,8.05005,8.10584,85678.148600228,0
+CTRE.US,D,20140821,000000,8.08294,8.23083,8.00056,8.04499,158815.79455051,0
+CTRE.US,D,20140822,000000,8.00822,8.20143,7.99046,8.08294,155775.73515226,0
+CTRE.US,D,20140825,000000,8.05005,8.14815,7.93088,8.04499,116942.32555757,0
+CTRE.US,D,20140826,000000,8.02743,8.16261,7.9764,8.05335,124556.90145374,0
+CTRE.US,D,20140827,000000,7.95883,8.10584,7.95883,8.05005,166832.27660442,0
+CTRE.US,D,20140828,000000,8.01239,8.15669,8.00318,8.09643,181136.01370534,0
+CTRE.US,D,20140829,000000,8.14223,8.15669,8.02743,8.03229,162026.92169795,0
+CTRE.US,D,20140902,000000,8.06857,8.14223,7.95883,8.03229,245974.8127627,0
+CTRE.US,D,20140903,000000,8.04499,8.15669,7.90663,7.96232,142058.36883018,0
+CTRE.US,D,20140904,000000,8.15232,8.15232,7.96785,7.9764,79987.569618144,0
+CTRE.US,D,20140905,000000,7.92564,8.05335,7.91341,7.97978,81380.844298292,0
+CTRE.US,D,20140908,000000,7.97978,8.12768,7.94485,8.10584,101632.7925337,0
+CTRE.US,D,20140909,000000,8.07295,8.13786,7.90429,7.93583,64707.921923946,0
+CTRE.US,D,20140910,000000,7.91089,8.08886,7.91089,8.03229,137784.76668627,0
+CTRE.US,D,20140911,000000,8.05005,8.06857,7.68732,7.83084,125793.53578523,0
+CTRE.US,D,20140912,000000,7.78135,7.86626,7.53526,7.62803,95062.142119035,0
+CTRE.US,D,20140915,000000,7.60803,7.72312,7.31887,7.32353,65120.133367777,0
+CTRE.US,D,20140916,000000,7.28306,7.35603,7.09976,7.108,368773.6324085,0
+CTRE.US,D,20140917,000000,7.11644,7.37854,6.78593,6.95624,760403.35884881,0
+CTRE.US,D,20140918,000000,6.96962,7.14624,6.86036,7.01553,494324.99397048,0
+CTRE.US,D,20140919,000000,7.03435,7.28306,6.90559,7.03435,909771.26710673,0
+CTRE.US,D,20140922,000000,6.95109,7.07093,6.86036,6.9607,335951.29619347,0
+CTRE.US,D,20140923,000000,6.90559,7.01087,6.76216,6.81854,358938.2673587,0
+CTRE.US,D,20140924,000000,6.82174,6.85532,6.7118,6.74965,173623.46014152,0
+CTRE.US,D,20140925,000000,6.75819,6.75819,6.53422,6.67066,151677.32287198,0
+CTRE.US,D,20140926,000000,6.66144,6.7674,6.54218,6.57886,480718.92473824,0
+CTRE.US,D,20140929,000000,6.52403,6.666,6.43718,6.5743,273284.8514451,0
+CTRE.US,D,20140930,000000,6.55624,6.61553,6.44107,6.5743,412092.93304068,0
+CTRE.US,D,20141001,000000,6.5514,6.5971,6.4135,6.48231,218155.69294718,0
+CTRE.US,D,20141002,000000,6.58351,6.5971,6.4366,6.50074,103909.23023226,0
+CTRE.US,D,20141003,000000,6.48231,6.59273,6.45941,6.47765,131958.15792772,0
+CTRE.US,D,20141006,000000,6.45455,6.48706,6.3904,6.4366,83355.337114241,0
+CTRE.US,D,20141007,000000,6.39982,6.48231,6.3448,6.37207,81456.072886791,0
+CTRE.US,D,20141008,000000,6.3677,6.40458,6.21128,6.36295,165253.50677454,0
+CTRE.US,D,20141009,000000,6.34005,6.35819,6.2204,6.28969,156187.94659609,0
+CTRE.US,D,20141010,000000,6.2434,6.32141,6.16082,6.17451,255832.84944192,0
+CTRE.US,D,20141013,000000,6.16082,6.49676,6.16082,6.44601,312803.56256516,0
+CTRE.US,D,20141014,000000,6.48231,6.87259,6.4366,6.7346,333023.56441367,0
+CTRE.US,D,20141015,000000,6.67066,6.7118,6.60661,6.67066,303571.05675196,0
+CTRE.US,D,20141016,000000,6.5054,6.7346,6.3448,6.61553,209468.33676844,0
+CTRE.US,D,20141017,000000,7.12538,7.33449,6.63029,6.74965,457258.94094122,0
+CTRE.US,D,20141020,000000,6.7674,6.93828,6.6527,6.8,316118.77310217,0
+CTRE.US,D,20141021,000000,6.80912,6.9607,6.69384,6.75295,539277.68244884,0
+CTRE.US,D,20141022,000000,6.83164,6.83164,6.64319,6.7346,1007270.6093874,0
+CTRE.US,D,20141023,000000,6.77662,6.83348,6.48706,6.52403,584075.79163576,0
+CTRE.US,D,20141024,000000,6.54218,6.7674,6.21128,6.48706,642765.42647977,0
+CTRE.US,D,20141027,000000,6.53286,6.53286,6.30317,6.42272,401363.06915777,0
+CTRE.US,D,20141028,000000,6.48231,6.7118,6.39982,6.66144,684401.87389251,0
+CTRE.US,D,20141029,000000,6.5282,6.70355,6.47367,6.64319,586361.5040918,0
+CTRE.US,D,20141030,000000,6.64319,6.91946,6.64319,6.82174,212760.87567604,0
+CTRE.US,D,20141031,000000,7.09976,7.35244,6.87705,7.1408,1372144.7215373,0
+CTRE.US,D,20141103,000000,7.19533,7.40222,7.05687,7.20989,829650.75929795,0
+CTRE.US,D,20141104,000000,7.11237,7.32353,7.01553,7.29664,610678.88769198,0
+CTRE.US,D,20141105,000000,7.28606,7.37088,7.27296,7.32353,155639.7053758,0
+CTRE.US,D,20141106,000000,7.26366,7.35244,7.24056,7.31042,961771.74074598,0
+CTRE.US,D,20141107,000000,7.31042,7.36147,7.17593,7.30645,245962.44641939,0
+CTRE.US,D,20141110,000000,7.33215,7.34661,7.18029,7.33215,221975.86250288,0
+CTRE.US,D,20141111,000000,7.2914,7.34661,7.24522,7.26366,359929.63588112,0
+CTRE.US,D,20141112,000000,7.21737,7.34205,7.18787,7.32353,192630.52981656,0
+CTRE.US,D,20141113,000000,7.2914,7.2914,7.23163,7.2557,202116.54566772,0
+CTRE.US,D,20141114,000000,7.22639,7.31042,7.22639,7.27296,120477.03868842,0
+CTRE.US,D,20141117,000000,7.28606,7.29664,7.07093,7.12062,216870.62377103,0
+CTRE.US,D,20141118,000000,7.12538,7.21737,7.09461,7.12062,175594.86137165,0
+CTRE.US,D,20141119,000000,7.1408,7.21484,7.10306,7.10306,162382.45406826,0
+CTRE.US,D,20141120,000000,7.10306,7.23677,7.10306,7.14624,168266.77242894,0
+CTRE.US,D,20141121,000000,7.21737,7.21737,7.12538,7.15905,194281.43664911,0
+CTRE.US,D,20141124,000000,7.21737,7.21737,7.15905,7.19533,384661.29198235,0
+CTRE.US,D,20141125,000000,7.20077,7.20077,7.11558,7.13546,310381.82033266,0
+CTRE.US,D,20141126,000000,7.33701,7.43444,7.24056,7.39766,620455.51261104,0
+CTRE.US,D,20141128,000000,7.44288,7.53526,7.40222,7.43444,144978.88690973,0
+CTRE.US,D,20141201,000000,7.57698,7.67694,7.4389,7.50391,360142.95530329,0
+CTRE.US,D,20141202,000000,7.55496,7.66412,7.50391,7.6322,503532.76709705,0
+CTRE.US,D,20141203,000000,7.67694,8.17881,7.67694,8.13786,370258.62413491,0
+CTRE.US,D,20141204,000000,8.15669,8.27652,8.04499,8.25683,256289.37361596,0
+CTRE.US,D,20141205,000000,8.31612,8.48303,8.27226,8.35445,394049.4076156,0
+CTRE.US,D,20141208,000000,8.41568,8.49195,8.36745,8.42976,361863.93808129,0
+CTRE.US,D,20141209,000000,8.39385,8.41568,8.10894,8.18143,421432.61382928,0
+CTRE.US,D,20141210,000000,8.20579,8.5035,8.20579,8.44809,765915.65638145,0
+CTRE.US,D,20141211,000000,8.40346,8.51243,7.92263,8.24033,1165120.7986308,0
+CTRE.US,D,20141212,000000,8.90747,8.90747,8.24722,8.28692,281157.05949366,0
+CTRE.US,D,20141215,000000,8.30156,8.49903,8.17959,8.44198,468926.58585885,0
+CTRE.US,D,20141216,000000,8.45634,8.50515,7.99822,8.12408,316242.43653531,0
+CTRE.US,D,20141217,000000,8.11137,8.27566,8.03141,8.26886,393294.03014478,0
+CTRE.US,D,20141218,000000,8.23509,8.50515,8.094,8.32233,487864.61011705,0
+CTRE.US,D,20141219,000000,8.30156,8.38143,7.65199,7.74088,2258644.5915825,0
+CTRE.US,D,20141222,000000,7.84074,8.08633,7.77329,8.07101,472978.62435171,0
+CTRE.US,D,20141223,000000,8.10584,8.51243,8.10584,8.28692,364642.24321271,0
+CTRE.US,D,20141224,000000,8.26188,8.31369,8.17959,8.26886,153794.02863604,0
+CTRE.US,D,20141226,000000,8.24722,8.64469,8.24722,8.63295,305900.0514096,0
+CTRE.US,D,20141229,000000,8.6968,8.83314,8.69214,8.70942,220386.78738691,0
+CTRE.US,D,20141230,000000,8.65663,8.70942,8.5622,8.56948,267305.72445234,0
+CTRE.US,D,20141231,000000,8.63033,8.63033,8.40433,8.4184,401285.77951205,0
+CTRE.US,D,20150102,000000,8.43314,8.48041,8.16765,8.18405,208751.08885618,0
+CTRE.US,D,20150105,000000,8.29477,8.29477,7.96038,8.00056,249445.63311976,0
+CTRE.US,D,20150106,000000,8.05499,8.13786,7.85064,7.91905,301326.5654403,0
+CTRE.US,D,20150107,000000,7.9958,8.12942,7.95475,8.104,165839.87755339,0
+CTRE.US,D,20150108,000000,8.17803,8.19181,8.06257,8.12942,198495.26813367,0
+CTRE.US,D,20150109,000000,8.15232,8.4184,7.98814,7.9958,160286.35887638,0
+CTRE.US,D,20150112,000000,7.98814,8.0973,7.92564,8.07702,287271.18573428,0
+CTRE.US,D,20150113,000000,8.104,8.23412,7.86451,7.97464,363595.22614538,0
+CTRE.US,D,20150114,000000,7.90527,8.06935,7.90527,7.91177,265050.92785458,0
+CTRE.US,D,20150115,000000,7.91905,7.96038,7.76261,7.85064,195059.48574934,0
+CTRE.US,D,20150116,000000,7.81026,7.90527,7.59135,7.64647,246119.08676805,0
+CTRE.US,D,20150120,000000,7.68004,7.93971,7.61115,7.64006,223711.27268141,0
+CTRE.US,D,20150121,000000,7.61833,7.7206,7.59135,7.67364,189723.40860895,0
+CTRE.US,D,20150122,000000,7.7141,8.01414,7.64647,7.94738,693103.65747178,0
+CTRE.US,D,20150123,000000,7.96718,8.30156,7.96038,8.22044,287998.73893264,0
+CTRE.US,D,20150126,000000,8.22723,8.57444,8.0416,8.5622,204881.45392722,0
+CTRE.US,D,20150127,000000,8.43684,8.50709,8.19181,8.37531,213408.04764285,0
+CTRE.US,D,20150128,000000,8.62315,9.13522,8.55416,8.90747,502481.62791528,0
+CTRE.US,D,20150129,000000,9.06709,9.63971,9.01324,9.42041,405847.92966664,0
+CTRE.US,D,20150130,000000,9.32337,9.73481,9.12852,9.2013,1331009.1110288,0
+CTRE.US,D,20150202,000000,9.26224,9.5912,9.0931,9.54365,308860.76010492,0
+CTRE.US,D,20150203,000000,9.66009,10.156,9.52423,10.09,294666.25903661,0
+CTRE.US,D,20150204,000000,10.0774,10.1948,9.72802,10.023,452011.48926125,0
+CTRE.US,D,20150205,000000,10.023,10.0958,9.74064,9.96284,219838.54616662,0
+CTRE.US,D,20150206,000000,9.9134,9.9134,9.39421,9.41362,213107.13328886,0
+CTRE.US,D,20150209,000000,9.401,9.42041,9.06709,9.0931,117072.17216238,0
+CTRE.US,D,20150210,000000,9.04448,9.10659,8.80635,8.86826,158649.87944437,0
+CTRE.US,D,20150211,000000,8.97646,8.99907,8.76667,8.92241,144486.29423435,0
+CTRE.US,D,20150212,000000,9.09979,9.09979,8.82295,9.01324,118152.16614521,0
+CTRE.US,D,20150213,000000,9.06709,9.37286,8.94473,9.18888,210796.68814618,0
+CTRE.US,D,20150217,000000,9.2438,9.27,8.95793,8.97646,148143.64026973,0
+CTRE.US,D,20150218,000000,8.93075,9.31658,8.84692,9.29912,227491.25162133,0
+CTRE.US,D,20150219,000000,9.23797,9.2797,9.00664,9.06709,243690.13083527,0
+CTRE.US,D,20150220,000000,9.08795,9.08795,8.8767,8.97646,394588.3740784,0
+CTRE.US,D,20150223,000000,8.90174,9.08795,8.90174,8.99053,263974.02545758,0
+CTRE.US,D,20150224,000000,9.01324,9.03594,8.90747,8.96346,112639.86861259,0
+CTRE.US,D,20150225,000000,8.93823,8.98393,8.88321,8.88321,91063.691113877,0
+CTRE.US,D,20150226,000000,8.90747,8.95123,8.70214,8.73319,200026.6336475,0
+CTRE.US,D,20150227,000000,8.70214,8.82955,8.67128,8.67759,221552.31524434,0
+CTRE.US,D,20150302,000000,8.6868,9.24962,8.6868,9.22537,317708.87874675,0
+CTRE.US,D,20150303,000000,9.36121,9.42041,9.08795,9.26224,235389.22288513,0
+CTRE.US,D,20150304,000000,9.27,9.3059,9.1486,9.1553,165959.41887211,0
+CTRE.US,D,20150305,000000,9.14006,9.21847,8.74609,8.82955,187634.52711734,0
+CTRE.US,D,20150306,000000,8.80635,8.85438,8.37531,8.39637,227916.85993709,0
+CTRE.US,D,20150309,000000,8.48041,8.50709,8.24635,8.33669,202870.89260993,0
+CTRE.US,D,20150310,000000,8.33009,8.39035,8.19181,8.35601,194520.51928653,0
+CTRE.US,D,20150311,000000,8.37017,8.48575,8.26886,8.46527,132854.71781805,0
+CTRE.US,D,20150312,000000,8.52659,8.94473,8.50709,8.92241,105460.17578967,0
+CTRE.US,D,20150313,000000,8.89165,8.94473,8.63567,8.80635,101215.42844682,0
+CTRE.US,D,20150316,000000,8.77229,8.96346,8.76065,8.92241,110740.60438514,0
+CTRE.US,D,20150317,000000,8.8767,8.93075,8.39637,8.72494,175474.28952433,0
+CTRE.US,D,20150318,000000,8.72494,8.83954,8.33009,8.80635,171816.94348893,0
+CTRE.US,D,20150319,000000,8.79898,9.23797,8.74056,9.01984,179137.81873137,0
+CTRE.US,D,20150320,000000,9.05196,9.3059,8.8767,9.29328,569646.33004446,0
+CTRE.US,D,20150323,000000,9.26224,9.81729,9.26224,9.80371,214439.60678104,0
+CTRE.US,D,20150324,000000,9.76198,9.89104,9.70279,9.75519,146919.37228156,0
+CTRE.US,D,20150325,000000,9.7222,9.82311,9.52423,9.61934,120549.17569109,0
+CTRE.US,D,20150326,000000,9.57082,9.57082,9.162,9.51745,176703.71015555,0
+CTRE.US,D,20150327,000000,9.4534,9.57178,9.34375,9.45049,62733.429107997,0
+CTRE.US,D,20150330,000000,9.434,9.54365,9.36703,9.53006,102226.37701282,0
+CTRE.US,D,20150331,000000,9.48931,9.50289,9.2535,9.36703,135816.45704198,0
+CTRE.US,D,20150401,000000,9.33696,9.67465,9.23507,9.66689,139289.33845625,0
+CTRE.US,D,20150402,000000,9.63583,9.91044,9.53006,9.84058,144794.42228861,0
+CTRE.US,D,20150406,000000,9.84058,9.89587,9.61448,9.74258,80216.34696947,0
+CTRE.US,D,20150407,000000,9.61448,9.77168,9.37869,9.44176,78504.638948963,0
+CTRE.US,D,20150408,000000,9.44176,9.66203,9.39227,9.64165,116562.06050064,0
+CTRE.US,D,20150409,000000,9.61448,9.6892,9.26709,9.29718,74720.537894596,0
+CTRE.US,D,20150410,000000,9.30978,9.50289,9.25836,9.303,80216.34696947,0
+CTRE.US,D,20150413,000000,9.30978,9.41362,9.11416,9.19266,106135.17202894,0
+CTRE.US,D,20150414,000000,9.1716,9.46796,9.10173,9.27582,115113.13727558,0
+CTRE.US,D,20150415,000000,9.35927,9.4534,9.13046,9.1716,103796.90261381,0
+CTRE.US,D,20150416,000000,9.20508,9.34375,9.08321,9.22051,180100.33245272,0
+CTRE.US,D,20150417,000000,9.21469,9.30978,9.12376,9.2535,109176.2619558,0
+CTRE.US,D,20150420,000000,9.34375,9.39227,9.17258,9.37189,132069.45501755,0
+CTRE.US,D,20150421,000000,9.37189,9.50289,9.2535,9.41362,91488.268901023,0
+CTRE.US,D,20150422,000000,9.33696,9.39809,9.19839,9.24768,82621.600744223,0
+CTRE.US,D,20150423,000000,9.23992,9.39906,9.1716,9.303,79201.276289037,0
+CTRE.US,D,20150424,000000,9.33696,9.41944,9.24768,9.32143,64722.349324481,0
+CTRE.US,D,20150427,000000,9.32143,9.52423,9.24768,9.25836,76595.069435416,0
+CTRE.US,D,20150428,000000,9.2535,9.434,9.1716,9.29038,119170.32841148,0
+CTRE.US,D,20150429,000000,9.19839,9.22827,8.9848,9.0142,151602.09428347,0
+CTRE.US,D,20150430,000000,8.9848,9.00752,8.53562,8.62664,197647.14308798,0
+CTRE.US,D,20150501,000000,8.61849,8.75783,8.56492,8.65284,152758.34738342,0
+CTRE.US,D,20150504,000000,8.63935,8.85904,8.48109,8.79161,139724.22152949,0
+CTRE.US,D,20150505,000000,8.71408,8.79801,8.56492,8.66807,222694.14094375,0
+CTRE.US,D,20150506,000000,8.61218,8.61218,8.48749,8.58608,135775.23589759,0
+CTRE.US,D,20150507,000000,8.55687,8.6903,8.48749,8.56492,151748.42934604,0
+CTRE.US,D,20150508,000000,8.67565,8.76511,8.33669,8.35601,82247.518858946,0
+CTRE.US,D,20150511,000000,8.35601,8.45906,8.261,8.32233,177373.55375177,0
+CTRE.US,D,20150512,000000,8.3068,8.61849,8.19773,8.57104,141796.61456335,0
+CTRE.US,D,20150513,000000,8.76957,9.03789,8.50883,8.95123,132196.21003653,0
+CTRE.US,D,20150514,000000,9.0142,9.63583,8.97743,9.50289,192435.75990935,0
+CTRE.US,D,20150515,000000,9.52423,9.52423,9.23507,9.434,81179.891219425,0
+CTRE.US,D,20150518,000000,9.35927,9.35927,8.95123,8.9914,139319.22378593,0
+CTRE.US,D,20150519,000000,9.12376,9.15152,8.85342,8.90174,115981.87289344,0
+CTRE.US,D,20150520,000000,8.93075,9.0142,8.90174,8.96909,72832.609481851,0
+CTRE.US,D,20150521,000000,8.93075,9.0142,8.85342,8.90747,109901.75409694,0
+CTRE.US,D,20150522,000000,8.87574,9.03206,8.87574,8.90174,97882.698923448,0
+CTRE.US,D,20150526,000000,8.87574,8.93455,8.66807,8.80548,211302.67769349,0
+CTRE.US,D,20150527,000000,8.83954,9.09504,8.76511,9.0208,102658.16850023,0
+CTRE.US,D,20150528,000000,9.06903,9.19839,8.91309,9.13046,83226.521038044,0
+CTRE.US,D,20150529,000000,9.12376,9.1716,8.96909,9.00752,113231.39203448,0
+CTRE.US,D,20150601,000000,9.00752,9.02644,8.83954,8.94473,57485.977428031,0
+CTRE.US,D,20150602,000000,8.92241,9.0208,8.8277,8.94473,67234.778074629,0
+CTRE.US,D,20150603,000000,8.9848,9.15152,8.95123,9.1094,76157.094776346,0
+CTRE.US,D,20150604,000000,9.10173,9.10173,8.89068,8.95793,76883.617446098,0
+CTRE.US,D,20150605,000000,8.8277,8.87574,8.4509,8.50883,200252.319413,0
+CTRE.US,D,20150608,000000,8.52126,8.61218,8.45906,8.52126,90786.478917901,0
+CTRE.US,D,20150609,000000,8.48109,8.59074,8.45906,8.52126,84619.795718192,0
+CTRE.US,D,20150610,000000,8.58608,8.66807,8.50447,8.53562,135221.84203425,0
+CTRE.US,D,20150611,000000,8.53562,8.59074,8.45906,8.46701,766063.02197261,0
+CTRE.US,D,20150612,000000,8.45906,8.93075,8.4509,8.87574,109611.14502904,0
+CTRE.US,D,20150615,000000,8.80548,9.00752,8.62664,8.91309,111636.13374687,0
+CTRE.US,D,20150616,000000,8.94473,9.14288,8.85904,9.06903,105987.80643777,0
+CTRE.US,D,20150617,000000,9.11416,9.11416,8.67565,9.0208,129736.33824548,0
+CTRE.US,D,20150618,000000,9.0208,9.44176,9.0208,9.28358,220668.12169732,0
+CTRE.US,D,20150619,000000,9.33016,9.434,9.1716,9.41944,321010.69241183,0
+CTRE.US,D,20150622,000000,9.41362,9.57858,9.40682,9.46796,155364.55423704,0
+CTRE.US,D,20150623,000000,9.47669,9.47669,9.09504,9.16588,85547.271466811,0
+CTRE.US,D,20150624,000000,9.1716,9.24768,8.85342,8.90747,108304.4347521,0
+CTRE.US,D,20150625,000000,8.97743,9.10173,8.85904,9.0539,133212.31124557,0
+CTRE.US,D,20150626,000000,9.10173,9.19935,8.92057,9.11513,587842.37370376,0
+CTRE.US,D,20150629,000000,9.06903,9.13143,8.88777,8.92057,152610.98179226,0
+CTRE.US,D,20150630,000000,9.01984,9.01984,8.78055,8.85818,178323.7011298,0
+CTRE.US,D,20150701,000000,8.90097,9.21663,8.87292,9.19935,137734.2707844,0
+CTRE.US,D,20150702,000000,9.17927,9.25544,8.64023,8.72591,114281.50068764,0
+CTRE.US,D,20150706,000000,8.72591,8.80277,8.63479,8.76259,81096.418402049,0
+CTRE.US,D,20150707,000000,8.75337,8.91309,8.70214,8.89427,91968.495233086,0
+CTRE.US,D,20150708,000000,8.84982,8.97646,8.59879,8.92057,154755.51182878,0
+CTRE.US,D,20150709,000000,9.07467,9.42429,9.02644,9.34763,173208.15711186,0
+CTRE.US,D,20150710,000000,9.41653,9.54365,9.0898,9.50871,140024.10535488,0
+CTRE.US,D,20150713,000000,9.35539,9.60769,9.29912,9.36315,109128.85763976,0
+CTRE.US,D,20150714,000000,9.38257,9.61448,9.3059,9.57858,99395.514922306,0
+CTRE.US,D,20150715,000000,9.56402,9.56402,9.33987,9.40391,49442.701630283,0
+CTRE.US,D,20150716,000000,9.48833,9.60769,9.41653,9.5912,78519.066349497,0
+CTRE.US,D,20150717,000000,9.58344,9.67561,9.4534,9.64165,73372.60647327,0
+CTRE.US,D,20150720,000000,9.64941,9.65718,9.37577,9.55917,83244.040024407,0
+CTRE.US,D,20150721,000000,9.58344,9.7387,9.31852,9.43108,89820.873610727,0
+CTRE.US,D,20150722,000000,9.39712,9.57858,9.33307,9.34763,71517.654976031,0
+CTRE.US,D,20150723,000000,9.43108,9.43108,9.01984,9.0539,80811.992505805,0
+CTRE.US,D,20150724,000000,9.02644,9.09601,8.83129,8.93639,100546.6153792,0
+CTRE.US,D,20150727,000000,8.92891,9.39712,8.92891,9.20799,89531.295071437,0
+CTRE.US,D,20150728,000000,9.3127,9.3127,8.86458,8.96249,99977.763586717,0
+CTRE.US,D,20150729,000000,8.92057,8.96909,8.80917,8.83605,129726.03295937,0
+CTRE.US,D,20150730,000000,8.83129,8.90097,8.69214,8.70942,121430.27765228,0
+CTRE.US,D,20150731,000000,8.78055,9.0898,8.69214,9.07467,111418.69221025,0
+CTRE.US,D,20150803,000000,9.03789,9.06903,8.80917,8.8803,67297.640319814,0
+CTRE.US,D,20150804,000000,8.96909,8.96909,8.76763,8.82673,75949.958525822,0
+CTRE.US,D,20150805,000000,8.82673,8.92057,8.64751,8.70214,74370.15816734,0
+CTRE.US,D,20150806,000000,8.68583,8.68583,8.28002,8.46701,120683.14441034,0
+CTRE.US,D,20150807,000000,8.46701,8.76259,8.29894,8.60597,141884.20949517,0
+CTRE.US,D,20150810,000000,8.27828,8.31961,7.92845,8.13874,291632.38281002,0
+CTRE.US,D,20150811,000000,8.03985,8.03985,7.71158,7.88683,197897.56154011,0
+CTRE.US,D,20150812,000000,7.74738,8.31195,7.57087,7.72545,571536.31951442,0
+CTRE.US,D,20150813,000000,7.29286,7.55894,7.27054,7.53681,9714000.7259812,0
+CTRE.US,D,20150814,000000,7.53681,7.87276,7.47413,7.83821,864745.41109709,0
+CTRE.US,D,20150817,000000,7.82434,8.02675,7.74011,8.02675,558951.50413428,0
+CTRE.US,D,20150818,000000,8.05335,8.34291,7.98386,8.21529,980740.68086247,0
+CTRE.US,D,20150819,000000,8.17367,8.49641,8.01162,8.3956,578118.3057438,0
+CTRE.US,D,20150820,000000,8.3692,8.51602,8.21529,8.4447,982599.75447414,0
+CTRE.US,D,20150821,000000,8.33514,8.52223,8.33514,8.41228,722429.41011451,0
+CTRE.US,D,20150824,000000,8.10836,8.29108,7.77397,8.11574,953462.58856696,0
+CTRE.US,D,20150825,000000,8.428,8.428,7.93583,8.13874,1882387.2604113,0
+CTRE.US,D,20150826,000000,8.25751,8.29894,7.81686,8.05335,608295.27501804,0
+CTRE.US,D,20150827,000000,8.10312,8.19415,7.87276,8.02016,609011.49240169,0
+CTRE.US,D,20150828,000000,7.9632,8.1463,7.81686,7.91341,724148.33183528,0
+CTRE.US,D,20150831,000000,7.87276,7.99822,7.73195,7.83821,3190801.0011464,0
+CTRE.US,D,20150901,000000,7.76185,7.81686,7.52284,7.60076,549368.61859382,0
+CTRE.US,D,20150902,000000,7.62803,7.75457,7.37534,7.74738,648774.43880222,0
+CTRE.US,D,20150903,000000,7.69876,8.00492,7.69876,7.81686,530346.09098963,0
+CTRE.US,D,20150904,000000,7.71158,7.78823,7.52284,7.64899,532350.46913526,0
+CTRE.US,D,20150908,000000,7.74738,7.77397,7.65617,7.69876,420498.954909,0
+CTRE.US,D,20150909,000000,7.75457,7.78823,7.57087,7.61367,471560.61698493,0
+CTRE.US,D,20150910,000000,7.61367,7.93583,7.60076,7.86548,414184.90611813,0
+CTRE.US,D,20150911,000000,7.78823,7.80958,7.52284,7.7174,397616.06713335,0
+CTRE.US,D,20150914,000000,7.76844,8.02675,7.76844,7.99822,418495.60729198,0
+CTRE.US,D,20150915,000000,7.92845,8.09643,7.88683,7.98386,749033.53669935,0
+CTRE.US,D,20150916,000000,7.98386,8.21529,7.95796,8.10836,359287.61655735,0
+CTRE.US,D,20150917,000000,8.13874,8.3692,8.10312,8.29108,352273.83884056,0
+CTRE.US,D,20150918,000000,8.16853,8.4509,8.16853,8.41228,1027652.4042277,0
+CTRE.US,D,20150921,000000,8.4509,8.53562,8.28332,8.33514,305793.90696281,0
+CTRE.US,D,20150922,000000,8.30506,8.35513,8.10836,8.1303,258880.12254044,0
+CTRE.US,D,20150923,000000,8.16853,8.24975,8.08294,8.17367,203955.0087072,0
+CTRE.US,D,20150924,000000,8.22219,8.32747,8.16853,8.31195,326492.07408617,0
+CTRE.US,D,20150925,000000,8.38143,8.46701,8.26614,8.38143,389177.06834952,0
+CTRE.US,D,20150928,000000,8.34213,8.36047,7.96475,8.00744,265459.01718398,0
+CTRE.US,D,20150929,000000,7.99406,8.13456,7.94417,7.96475,276734.03070136,0
+CTRE.US,D,20150930,000000,7.98561,8.07779,7.88683,8.04247,676805.84751132,0
+CTRE.US,D,20151001,000000,8.06343,8.12768,7.74564,7.80211,466538.85107046,0
+CTRE.US,D,20151002,000000,7.72312,7.83084,7.63297,7.81618,455248.37962394,0
+CTRE.US,D,20151005,000000,7.858,8.02239,7.85131,7.89527,351896.66536946,0
+CTRE.US,D,20151006,000000,7.90749,8.02239,7.76679,7.94417,422510.54675489,0
+CTRE.US,D,20151007,000000,7.96475,8.08633,7.92176,8.07779,249919.67628016,0
+CTRE.US,D,20151008,000000,8.03655,8.13456,7.99406,8.11224,273065.34885127,0
+CTRE.US,D,20151009,000000,8.15086,8.22044,7.94417,8.09992,263469.06643888,0
+CTRE.US,D,20151012,000000,8.07101,8.22723,7.97222,8.22044,357778.92267292,0
+CTRE.US,D,20151013,000000,8.15086,8.21267,7.82346,7.858,234255.64141459,0
+CTRE.US,D,20151014,000000,7.80861,7.95204,7.7304,7.81618,345459.98367405,0
+CTRE.US,D,20151015,000000,7.87276,8.30409,7.68878,8.07101,369589.81106729,0
+CTRE.US,D,20151016,000000,8.10584,8.21267,7.93661,8.15086,305098.30015135,0
+CTRE.US,D,20151019,000000,8.16532,8.3956,8.13456,8.3692,399788.42144233,0
+CTRE.US,D,20151020,000000,8.30409,8.40433,8.17726,8.38938,284184.7525486,0
+CTRE.US,D,20151021,000000,8.37444,8.48913,8.31874,8.38938,360843.71475781,0
+CTRE.US,D,20151022,000000,8.43402,8.48913,8.3266,8.46789,378057.66465218,0
+CTRE.US,D,20151023,000000,8.42004,8.48913,8.14223,8.27129,270665.24771956,0
+CTRE.US,D,20151026,000000,8.27129,8.27129,7.86548,8.094,317802.65685021,0
+CTRE.US,D,20151027,000000,8.07101,8.16532,7.98561,8.15086,287881.25867115,0
+CTRE.US,D,20151028,000000,8.15086,8.3692,8.03655,8.25586,300582.52378419,0
+CTRE.US,D,20151029,000000,8.248,8.248,7.95204,8.12768,215629.8673251,0
+CTRE.US,D,20151030,000000,8.11224,8.11224,7.83821,8.02239,369029.20350368,0
+CTRE.US,D,20151102,000000,8.02239,8.22723,7.8843,8.16532,308234.1987103,0
+CTRE.US,D,20151103,000000,8.13456,8.2644,7.88683,8.05587,360699.44075247,0
+CTRE.US,D,20151104,000000,8.05005,8.15669,7.89605,8.11224,221840.86325502,0
+CTRE.US,D,20151105,000000,8.11224,8.15086,7.90274,8.10584,184585.1929616,0
+CTRE.US,D,20151106,000000,7.86548,7.92176,7.5109,7.67451,795486.67483325,0
+CTRE.US,D,20151109,000000,7.67451,7.67451,7.47645,7.52575,617173.27898955,0
+CTRE.US,D,20151110,000000,7.52575,7.65277,7.44045,7.59659,481918.46003979,0
+CTRE.US,D,20151111,000000,7.59659,7.59659,7.44045,7.5109,327963.66894065,0
+CTRE.US,D,20151112,000000,7.43347,7.70954,7.4195,7.62501,256409.94546328,0
+CTRE.US,D,20151113,000000,7.57456,7.75321,7.29218,7.35603,480086.18017196,0
+CTRE.US,D,20151116,000000,7.33351,7.35603,7.23561,7.28452,533713.85848573,0
+CTRE.US,D,20151117,000000,7.32633,7.47645,7.31955,7.36389,257968.10472096,0
+CTRE.US,D,20151118,000000,7.35603,7.4127,7.30645,7.36389,408115.09260771,0
+CTRE.US,D,20151119,000000,7.32633,7.44676,7.30645,7.39,333886.11685989,0
+CTRE.US,D,20151120,000000,7.43347,7.5897,7.39766,7.53274,510143.60812749,0
+CTRE.US,D,20151123,000000,7.53934,7.65277,7.49761,7.63929,322597.70647058,0
+CTRE.US,D,20151124,000000,7.58252,7.67451,7.31353,7.63929,488271.66891782,0
+CTRE.US,D,20151125,000000,7.65277,7.73846,7.60396,7.68159,207162.01374021,0
+CTRE.US,D,20151127,000000,7.69605,7.85131,7.55398,7.82346,63504.26450796,0
+CTRE.US,D,20151130,000000,7.858,7.93661,7.84394,7.90749,438595.03729317,0
+CTRE.US,D,20151201,000000,7.94417,7.98561,7.82346,7.92933,225197.29493642,0
+CTRE.US,D,20151202,000000,7.90274,7.90749,7.60396,7.60959,388338.21806132,0
+CTRE.US,D,20151203,000000,7.60396,7.78717,7.42754,7.43347,227521.13695101,0
+CTRE.US,D,20151204,000000,7.43347,7.63929,7.4195,7.46859,167223.87747605,0
+CTRE.US,D,20151207,000000,7.46093,7.70954,7.39766,7.43347,215065.13764705,0
+CTRE.US,D,20151208,000000,7.43347,7.70954,7.40572,7.44045,196235.31889286,0
+CTRE.US,D,20151209,000000,7.3831,7.55398,7.3831,7.5109,274334.96009826,0
+CTRE.US,D,20151210,000000,7.53934,7.66645,7.44045,7.46859,150571.5656739,0
+CTRE.US,D,20151211,000000,7.37622,7.69605,7.37622,7.62501,393579.48656963,0
+CTRE.US,D,20151214,000000,7.60396,7.68159,7.42754,7.47645,291759.13782899,0
+CTRE.US,D,20151215,000000,7.52575,7.87276,7.52575,7.86548,341793.36288117,0
+CTRE.US,D,20151216,000000,7.87276,8.06343,7.81618,8.05587,294654.9232219,0
+CTRE.US,D,20151217,000000,8.06343,8.11904,7.95204,8.05005,989385.78536821,0
+CTRE.US,D,20151218,000000,8.01414,8.094,7.67451,7.70362,1199227.1734933,0
+CTRE.US,D,20151221,000000,7.78717,8.094,7.61697,7.71584,231010.50682304,0
+CTRE.US,D,20151222,000000,7.71584,7.75321,7.58252,7.66645,191963.77780616,0
+CTRE.US,D,20151223,000000,7.66645,7.81618,7.63929,7.7304,216193.56647454,0
+CTRE.US,D,20151224,000000,7.69605,7.76679,7.5897,7.72312,93765.737128188,0
+CTRE.US,D,20151228,000000,7.67451,7.90749,7.54642,7.8811,211308.86086514,0
+CTRE.US,D,20151229,000000,7.88683,8.06703,7.8811,8.05935,146487.58079415,0
+CTRE.US,D,20151230,000000,8.07469,8.24538,7.9597,8.05257,286186.0391084,0
+CTRE.US,D,20151231,000000,8.02491,8.07469,7.79328,7.87276,211994.16239051,0
+CTRE.US,D,20160104,000000,7.77077,8.20405,7.56816,7.69382,209199.36880134,0
+CTRE.US,D,20160105,000000,7.69382,8.00977,7.69382,7.82996,186054.72675886,0
+CTRE.US,D,20160106,000000,7.73603,7.91497,7.73603,7.85064,204484.70041252,0
+CTRE.US,D,20160107,000000,7.74428,7.81618,7.63599,7.75883,300250.6935719,0
+CTRE.US,D,20160108,000000,7.76591,7.82259,7.64977,7.66412,250388.56679752,0
+CTRE.US,D,20160111,000000,7.65675,7.93001,7.42036,7.50527,321212.67601931,0
+CTRE.US,D,20160112,000000,7.5566,7.62881,7.33983,7.34749,480322.17122356,0
+CTRE.US,D,20160113,000000,7.39,7.50527,7.25812,7.34749,284692.80315312,0
+CTRE.US,D,20160114,000000,7.49887,7.66412,7.34827,7.57776,341358.47980792,0
+CTRE.US,D,20160115,000000,7.44763,7.87276,7.42822,7.64326,675869.09700522,0
+CTRE.US,D,20160119,000000,7.7141,7.7141,7.40572,7.56456,248272.89156207,0
+CTRE.US,D,20160120,000000,7.47025,7.47025,7.18923,7.34749,328179.04942004,0
+CTRE.US,D,20160121,000000,7.41348,7.49887,7.23308,7.35515,145854.83622787,0
+CTRE.US,D,20160122,000000,7.39766,7.53438,7.39,7.45462,187739.64103551,0
+CTRE.US,D,20160125,000000,7.41348,7.49101,7.33275,7.39766,182406.65548095,0
+CTRE.US,D,20160126,000000,7.44763,7.5699,7.35167,7.54865,362031.91424465,0
+CTRE.US,D,20160127,000000,7.56456,7.56456,7.2851,7.31887,184430.61367016,0
+CTRE.US,D,20160128,000000,7.33275,7.37622,7.16836,7.19679,208899.48497595,0
+CTRE.US,D,20160129,000000,7.20427,7.47791,7.07453,7.37622,374204.51818097,0
+CTRE.US,D,20160201,000000,7.31197,7.59212,7.31197,7.56456,277771.77301121,0
+CTRE.US,D,20160202,000000,7.51323,7.56456,7.13546,7.53438,129591.03371152,0
+CTRE.US,D,20160203,000000,7.5699,7.79328,7.29053,7.7206,240599.57553515,0
+CTRE.US,D,20160204,000000,7.7077,7.87276,7.5273,7.82259,257253.94839452,0
+CTRE.US,D,20160205,000000,7.81618,7.81618,7.64977,7.64977,263564.90559957,0
+CTRE.US,D,20160208,000000,7.62881,7.62881,7.09606,7.40572,341077.14549752,0
+CTRE.US,D,20160209,000000,7.34749,7.47791,7.13954,7.25404,300447.52453633,0
+CTRE.US,D,20160210,000000,7.25404,7.41348,6.92353,6.9738,530003.95549126,0
+CTRE.US,D,20160211,000000,6.85891,7.13954,6.55692,7.0819,870057.78607946,0
+CTRE.US,D,20160212,000000,7.14692,7.81618,7.05327,7.13954,406726.97057061,0
+CTRE.US,D,20160216,000000,7.19679,7.51323,7.13197,7.44763,326097.38162871,0
+CTRE.US,D,20160217,000000,7.48577,7.72788,7.45151,7.54138,406023.11953027,0
+CTRE.US,D,20160218,000000,7.5566,7.70138,7.44045,7.67848,300262.02938661,0
+CTRE.US,D,20160219,000000,7.67848,7.94485,7.67848,7.92263,573094.47877211,0
+CTRE.US,D,20160222,000000,8.00977,8.1463,7.90749,7.95291,391370.0332307,0
+CTRE.US,D,20160223,000000,7.95291,8.11574,7.95291,7.98746,214830.17712407,0
+CTRE.US,D,20160224,000000,7.9958,8.10312,7.93001,8.05257,456814.78311049,0
+CTRE.US,D,20160225,000000,8.05935,8.25411,8.05935,8.24538,318010.82362936,0
+CTRE.US,D,20160226,000000,8.26964,8.30409,8.1695,8.19589,417827.82475298,0
+CTRE.US,D,20160229,000000,8.16173,8.26275,8.1235,8.18745,782984.30174186,0
+CTRE.US,D,20160301,000000,8.31787,8.51243,8.28778,8.50001,338596.66313426,0
+CTRE.US,D,20160302,000000,8.51243,8.57016,8.33591,8.52659,121689.97086189,0
+CTRE.US,D,20160303,000000,8.48399,8.56318,8.36221,8.53999,262864.14614506,0
+CTRE.US,D,20160304,000000,8.55512,8.59074,8.38938,8.43499,141930.5832826,0
+CTRE.US,D,20160307,000000,8.44557,8.62849,8.37444,8.62849,119310.48030239,0
+CTRE.US,D,20160308,000000,8.58608,8.66477,8.46963,8.48399,174015.06101316,0
+CTRE.US,D,20160309,000000,8.50001,8.59074,8.50001,8.53387,175630.92987298,0
+CTRE.US,D,20160310,000000,8.54804,8.69854,8.34125,8.46158,157529.69484576,0
+CTRE.US,D,20160311,000000,8.52048,8.605,8.49108,8.58608,98152.697419157,0
+CTRE.US,D,20160314,000000,8.55512,8.71136,8.53387,8.58608,176997.41080928,0
+CTRE.US,D,20160315,000000,8.49108,8.55512,8.42092,8.47769,116314.73363434,0
+CTRE.US,D,20160316,000000,8.52048,8.72058,8.44557,8.58608,262493.15584561,0
+CTRE.US,D,20160317,000000,8.63479,8.66477,8.54804,8.63479,195782.91683326,0
+CTRE.US,D,20160318,000000,8.6868,8.6868,8.53387,8.59792,315543.73813802,0
+CTRE.US,D,20160321,000000,8.605,8.78617,8.45265,8.47769,164442.4807588,0
+CTRE.US,D,20160322,000000,8.27652,8.46963,8.23936,8.41394,10304429.726495,0
+CTRE.US,D,20160323,000000,8.41394,8.57792,8.36047,8.56318,1236725.01801,0
+CTRE.US,D,20160324,000000,8.58608,8.62033,8.51243,8.59074,778501.50229021,0
+CTRE.US,D,20160328,000000,8.59792,8.94473,8.54804,8.92989,504510.73874755,0
+CTRE.US,D,20160329,000000,8.8869,9.18305,8.77404,9.18305,998799.66421669,0
+CTRE.US,D,20160330,000000,9.25544,9.29522,9.17064,9.19839,415592.60819881,0
+CTRE.US,D,20160331,000000,9.15628,9.29522,9.07467,9.25544,317877.88543872,0
+CTRE.US,D,20160401,000000,9.22245,9.27194,9.13046,9.23021,522045.18303949,0
+CTRE.US,D,20160404,000000,9.24962,9.30202,9.09125,9.26224,663054.47374513,0
+CTRE.US,D,20160405,000000,9.22245,9.22245,9.06903,9.14958,311456.66167244,0
+CTRE.US,D,20160406,000000,9.14958,9.17733,9.09125,9.16296,622310.46410828,0
+CTRE.US,D,20160407,000000,9.11804,9.25544,9.08795,9.23701,546637.71777844,0
+CTRE.US,D,20160408,000000,9.28164,9.31561,9.21566,9.28164,474112.20582224,0
+CTRE.US,D,20160411,000000,9.30202,9.32143,9.17733,9.22245,392707.65936592,0
+CTRE.US,D,20160412,000000,9.25544,9.33016,9.22245,9.27194,597524.18999074,0
+CTRE.US,D,20160413,000000,9.28164,9.45534,9.21847,9.4534,898659.07710966,0
+CTRE.US,D,20160414,000000,9.44078,9.44078,9.28164,9.39615,673796.70397136,0
+CTRE.US,D,20160415,000000,9.39615,9.52035,9.31561,9.45922,697534.93049296,0
+CTRE.US,D,20160418,000000,9.47669,9.50871,9.29232,9.47669,497717.49415321,0
+CTRE.US,D,20160419,000000,9.47669,9.52618,9.39615,9.41653,293403.86148988,0
+CTRE.US,D,20160420,000000,9.38839,9.42429,9.3486,9.38159,562111.10485124,0
+CTRE.US,D,20160421,000000,9.27194,9.39615,9.21566,9.27194,442180.24632589,0
+CTRE.US,D,20160422,000000,9.25544,9.44078,9.25544,9.37383,830268.04593508,0
+CTRE.US,D,20160425,000000,9.36897,9.47669,9.29522,9.44952,1058657.918504,0
+CTRE.US,D,20160426,000000,9.45922,9.55044,9.36897,9.53394,745825.50113774,0
+CTRE.US,D,20160427,000000,9.54171,9.59992,9.48445,9.57761,311837.95725799,0
+CTRE.US,D,20160428,000000,9.53394,9.64457,9.49804,9.51259,269857.31328965,0
+CTRE.US,D,20160429,000000,9.4534,9.53394,9.24962,9.27194,1754649.1171398,0
+CTRE.US,D,20160502,000000,9.28164,9.63777,9.26224,9.61545,737742.03472422,0
+CTRE.US,D,20160503,000000,9.57761,9.65913,9.48737,9.62225,514144.12018986,0
+CTRE.US,D,20160504,000000,9.59992,9.87745,9.59992,9.83185,785797.64484601,0
+CTRE.US,D,20160505,000000,9.84737,9.84737,9.62904,9.67173,839894.21367714,0
+CTRE.US,D,20160506,000000,9.67173,9.75907,9.52618,9.75907,1050764.0693547,0
+CTRE.US,D,20160509,000000,9.7319,9.98224,9.7319,9.91428,384551.02542113,0
+CTRE.US,D,20160510,000000,9.89005,9.89005,9.68726,9.83185,520645.72518769,0
+CTRE.US,D,20160511,000000,9.83961,9.87065,9.56402,9.59992,383617.36650085,0
+CTRE.US,D,20160512,000000,9.55044,9.91428,9.35345,9.75907,768179.72773668,0
+CTRE.US,D,20160513,000000,9.7251,9.7513,9.56402,9.70376,505307.33736274,0
+CTRE.US,D,20160516,000000,9.7319,9.81049,9.58344,9.6795,455473.03486082,0
+CTRE.US,D,20160517,000000,9.66495,9.91428,9.52618,9.52618,466195.68504347,0
+CTRE.US,D,20160518,000000,9.52035,9.66495,9.36897,9.41653,435309.71208584,0
+CTRE.US,D,20160519,000000,9.43302,9.46796,9.16296,9.16296,599635.74311176,0
+CTRE.US,D,20160520,000000,9.21566,9.49125,9.13424,9.49125,755056.97642233,0
+CTRE.US,D,20160523,000000,9.46796,9.53394,9.37383,9.41653,850576.67324402,0
+CTRE.US,D,20160524,000000,9.43302,9.7387,9.40779,9.68726,1975066.820385,0
+CTRE.US,D,20160525,000000,9.68726,9.68726,9.49513,9.57082,1043685.3683355,0
+CTRE.US,D,20160526,000000,9.56402,9.65233,9.55044,9.60866,442014.33121975,0
+CTRE.US,D,20160527,000000,9.57761,9.67173,9.5582,9.64845,434319.37409204,0
+CTRE.US,D,20160531,000000,9.6795,9.78333,9.59216,9.75907,1090433.2376516,0
+CTRE.US,D,20160601,000000,9.74452,9.9716,9.7319,9.81729,646399.07035714,0
+CTRE.US,D,20160602,000000,9.79789,9.87065,9.65913,9.7387,443806.4204718,0
+CTRE.US,D,20160603,000000,9.78333,9.99298,9.77459,9.959,381877.83420789,0
+CTRE.US,D,20160606,000000,9.96481,10.0084,9.81049,9.86484,381519.21025175,0
+CTRE.US,D,20160607,000000,9.83185,10.0152,9.82991,9.91428,775090.45259251,0
+CTRE.US,D,20160608,000000,9.93467,10.1472,9.88326,10.1278,257563.1069774,0
+CTRE.US,D,20160609,000000,10.1472,10.1918,9.9716,10.0793,311948.22381921,0
+CTRE.US,D,20160610,000000,10.0152,10.1822,9.95023,10.1326,265809.39691123,0
+CTRE.US,D,20160613,000000,10.119,10.1696,9.9066,9.97348,231957.56261524,0
+CTRE.US,D,20160614,000000,9.9784,9.98618,9.85706,9.92108,273090.08153789,0
+CTRE.US,D,20160615,000000,9.93467,10.0016,9.9066,9.94245,281982.51290994,0
+CTRE.US,D,20160616,000000,9.91428,9.98618,9.85706,9.9716,228794.87031245,0
+CTRE.US,D,20160617,000000,9.95023,10.0152,9.80467,9.90266,557579.87055493,0
+CTRE.US,D,20160620,000000,9.9066,10.0958,9.88326,9.89882,456731.31029312,0
+CTRE.US,D,20160621,000000,9.9066,10.124,9.7678,9.84737,493428.43408015,0
+CTRE.US,D,20160622,000000,9.80467,9.85706,9.71928,9.74452,1378967.8514613,0
+CTRE.US,D,20160623,000000,9.79303,9.82603,9.62225,9.7319,386385.36634617,0
+CTRE.US,D,20160624,000000,9.52618,9.95023,9.48445,9.7678,780860.38227753,0
+CTRE.US,D,20160627,000000,9.7251,9.7319,9.45922,9.60866,536021.21204258,0
+CTRE.US,D,20160628,000000,9.66591,9.91724,9.66591,9.89399,482314.18302587,0
+CTRE.US,D,20160629,000000,9.93959,10.0492,9.90266,9.99967,371297.39697336,0
+CTRE.US,D,20160630,000000,9.99101,10.1822,9.92403,10.1744,452262.93824199,0
+CTRE.US,D,20160701,000000,10.2152,10.3394,10.1404,10.3394,453938.57776116,0
+CTRE.US,D,20160705,000000,10.3015,10.6635,10.2753,10.5577,474395.60118988,0
+CTRE.US,D,20160706,000000,10.5451,10.744,10.5004,10.6799,493016.22263632,0
+CTRE.US,D,20160707,000000,10.7061,10.7751,10.4121,10.4849,508973.95815561,0
+CTRE.US,D,20160708,000000,10.4849,10.6392,10.4772,10.6217,817881.09204797,0
+CTRE.US,D,20160711,000000,10.6334,10.8343,10.5082,10.8032,467612.66188163,0
+CTRE.US,D,20160712,000000,10.7605,10.8556,10.6935,10.7372,354026.76800546,0
+CTRE.US,D,20160713,000000,10.744,10.8779,10.6537,10.7751,516722.50277103,0
+CTRE.US,D,20160714,000000,10.7751,10.7751,10.5829,10.6256,284865.93195953,0
+CTRE.US,D,20160715,000000,10.6935,10.7003,10.5383,10.6334,408602.53264005,0
+CTRE.US,D,20160718,000000,10.6712,10.8945,10.646,10.646,311812.19404275,0
+CTRE.US,D,20160719,000000,10.6635,10.7605,10.5528,10.6334,526839.20213124,0
+CTRE.US,D,20160720,000000,10.6537,10.8556,10.614,10.744,611516.70745158,0
+CTRE.US,D,20160721,000000,10.7372,10.8099,10.6217,10.6421,533830.30821861,0
+CTRE.US,D,20160722,000000,10.6217,10.8983,10.6217,10.8187,190928.09655354,0
+CTRE.US,D,20160725,000000,10.8411,10.8857,10.7372,10.7693,110202.66845094,0
+CTRE.US,D,20160726,000000,10.7061,10.7693,10.614,10.646,255990.52031918,0
+CTRE.US,D,20160727,000000,10.6635,10.7003,10.4849,10.5577,186982.20250748,0
+CTRE.US,D,20160728,000000,10.5247,10.7139,10.4849,10.6392,195817.95480599,0
+CTRE.US,D,20160729,000000,10.6217,10.8051,10.6217,10.6712,580053.63847258,0
+CTRE.US,D,20160801,000000,10.646,10.7033,10.5451,10.6635,249997.99645449,0
+CTRE.US,D,20160802,000000,10.6334,10.6974,10.3888,10.3888,474896.43809413,0
+CTRE.US,D,20160803,000000,10.3888,10.4199,10.2336,10.4199,347978.59559585,0
+CTRE.US,D,20160804,000000,10.4645,10.744,10.3762,10.4044,209357.0396786,0
+CTRE.US,D,20160805,000000,10.4199,10.614,10.383,10.5247,424286.1475492,0
+CTRE.US,D,20160808,000000,10.5383,10.744,10.4713,10.6935,362144.24186309,0
+CTRE.US,D,20160809,000000,10.7217,11.0119,10.6217,10.9789,358900.13780015,0
+CTRE.US,D,20160810,000000,11.0119,11.1059,10.8983,10.9517,285166.84631352,0
+CTRE.US,D,20160811,000000,10.9789,11.1185,10.8187,10.9575,378654.34071713,0
+CTRE.US,D,20160812,000000,11.0041,11.2166,11.0041,11.1448,206512.78071618,0
+CTRE.US,D,20160815,000000,11.1661,11.3505,11.1574,11.1661,657113.47631092,0
+CTRE.US,D,20160816,000000,11.1797,11.1845,10.7819,10.8099,237258.6017829,0
+CTRE.US,D,20160817,000000,10.7877,10.8983,10.7003,10.8595,151294.99675782,0
+CTRE.US,D,20160818,000000,10.8857,10.9225,10.8032,10.8411,89653.927975976,0
+CTRE.US,D,20160819,000000,10.8265,10.9973,10.6635,10.7061,244379.55447508,0
+CTRE.US,D,20160822,000000,10.6334,10.8343,10.6334,10.7751,237218.41116713,0
+CTRE.US,D,20160823,000000,10.7819,10.9789,10.7819,10.9459,258969.77852947,0
+CTRE.US,D,20160824,000000,10.9973,11.0643,10.8973,11.0245,321823.77948479,0
+CTRE.US,D,20160825,000000,11.0399,11.2331,10.9789,11.1797,280949.92324313,0
+CTRE.US,D,20160826,000000,11.1943,11.1943,10.9973,11.0643,332323.83548777,0
+CTRE.US,D,20160829,000000,11.1448,11.2166,11.0186,11.1302,311505.09651709,0
+CTRE.US,D,20160830,000000,11.1797,11.1797,11.0186,11.1205,168086.42992226,0
+CTRE.US,D,20160831,000000,11.0769,11.0769,10.8983,10.973,294153.05578904,0
+CTRE.US,D,20160901,000000,11.0041,11.0109,10.8187,10.9225,252292.98366802,0
+CTRE.US,D,20160902,000000,10.9381,11.269,10.9381,11.2602,358366.32398039,0
+CTRE.US,D,20160906,000000,11.4679,11.5786,11.3233,11.4679,751739.7048281,0
+CTRE.US,D,20160907,000000,11.5194,11.7231,11.4834,11.7046,533172.83096571,0
+CTRE.US,D,20160908,000000,11.63,11.66,11.3738,11.4388,221633.7270045,0
+CTRE.US,D,20160909,000000,11.3505,11.3505,10.9459,10.9459,444230.99825894,0
+CTRE.US,D,20160912,000000,10.9789,11.1302,10.9109,11.0399,256189.41234083,0
+CTRE.US,D,20160913,000000,11.0245,11.0477,10.5655,10.5655,289446.6316291,0
+CTRE.US,D,20160914,000000,10.6537,10.6712,10.5014,10.5655,235668.49613833,0
+CTRE.US,D,20160915,000000,10.5315,10.5742,10.3966,10.4927,376452.10107846,0
+CTRE.US,D,20160916,000000,10.5315,10.8857,10.5082,10.7372,683026.11819873,0
+CTRE.US,D,20160919,000000,10.8032,10.8488,10.6334,10.7217,281895.94850673,0
+CTRE.US,D,20160920,000000,10.7877,10.8691,10.646,10.7061,548553.47046364,0
+CTRE.US,D,20160921,000000,10.6897,10.8691,10.5179,10.8633,205553.35858066,0
+CTRE.US,D,20160922,000000,10.9459,11.1127,10.8935,11.0729,284874.1761884,0
+CTRE.US,D,20160923,000000,10.9885,11.2457,10.9129,11.1661,324021.89700902,0
+CTRE.US,D,20160926,000000,11.1661,11.2263,11.0963,11.1661,156451.76192015,0
+CTRE.US,D,20160927,000000,11.1875,11.1875,11.0041,11.0477,234959.49245493,0
+CTRE.US,D,20160928,000000,11.0545,11.2952,11.0477,11.2486,195826.19903486,0
+CTRE.US,D,20160929,000000,11.1457,11.1962,10.9857,11.0031,449078.6048384,0
+CTRE.US,D,20160930,000000,11.0769,11.1593,10.9449,11.0399,595674.39113655,0
+CTRE.US,D,20161003,000000,11.0837,11.2311,10.8527,10.9721,320580.96198164,0
+CTRE.US,D,20161004,000000,10.9721,10.9721,10.6285,10.7925,672188.04881181,0
+CTRE.US,D,20161005,000000,10.9041,10.9041,10.3142,10.3966,518603.21748351,0
+CTRE.US,D,20161006,000000,10.4519,10.4519,10.1792,10.3142,405097.70483887,0
+CTRE.US,D,20161007,000000,10.3384,10.4587,10.1792,10.2064,218335.00492524,0
+CTRE.US,D,20161010,000000,10.2636,10.3966,10.1472,10.3684,206420.03314131,0
+CTRE.US,D,20161011,000000,10.3384,10.3684,10.0968,10.1055,247413.43070168,0
+CTRE.US,D,20161012,000000,10.1366,10.5266,10.1366,10.4587,450293.59806909,0
+CTRE.US,D,20161013,000000,10.3616,10.6227,10.3384,10.4927,268297.09297475,0
+CTRE.US,D,20161014,000000,10.5198,10.8429,10.4713,10.4849,278528.18101063,0
+CTRE.US,D,20161017,000000,10.5761,10.6673,10.5101,10.5538,337226.06008352,0
+CTRE.US,D,20161018,000000,10.6577,10.7857,10.5994,10.6974,186803.92105802,0
+CTRE.US,D,20161019,000000,10.7033,10.8401,10.6363,10.7857,187195.52192965,0
+CTRE.US,D,20161020,000000,10.7489,10.8235,10.7033,10.7411,191803.01534307,0
+CTRE.US,D,20161021,000000,10.6839,10.7973,10.6421,10.6577,136588.32297055,0
+CTRE.US,D,20161024,000000,10.6285,10.7857,10.547,10.6363,247715.37558428,0
+CTRE.US,D,20161025,000000,10.6159,10.6839,10.5538,10.5994,365352.27742471,0
+CTRE.US,D,20161026,000000,10.5684,10.5994,10.5257,10.547,361351.76536233,0
+CTRE.US,D,20161027,000000,10.547,10.5994,10.2636,10.3616,386193.68802479,0
+CTRE.US,D,20161028,000000,10.383,10.6285,10.288,10.3064,274350.41802741,0
+CTRE.US,D,20161031,000000,10.3142,10.5257,10.1976,10.5198,307942.55911379,0
+CTRE.US,D,20161101,000000,10.4364,10.4849,10.1366,10.2122,471313.29011863,0
+CTRE.US,D,20161102,000000,10.189,10.2559,9.97938,10.0463,440805.52116071,0
+CTRE.US,D,20161103,000000,10.0822,10.2559,9.80759,9.84446,390415.76373823,0
+CTRE.US,D,20161104,000000,9.90463,10.0706,9.76198,10.0016,351153.65424196,0
+CTRE.US,D,20161107,000000,10.0968,10.2802,10.0706,10.2724,236179.63832867,0
+CTRE.US,D,20161108,000000,10.2724,10.2724,9.93467,9.96481,477087.34191809,0
+CTRE.US,D,20161109,000000,9.69502,10.0531,9.48737,10.025,398800.14450575,0
+CTRE.US,D,20161110,000000,10.0404,10.1336,9.65913,9.99386,645516.93786735,0
+CTRE.US,D,20161111,000000,10.0463,10.2559,9.97938,10.124,763439.29613263,0
+CTRE.US,D,20161114,000000,10.156,10.4519,10.0706,10.4519,470787.72052774,0
+CTRE.US,D,20161115,000000,10.2462,10.3064,10.0463,10.1308,5520923.0570893,0
+CTRE.US,D,20161116,000000,10.1444,10.2636,10.0706,10.1714,1321154.1659354,0
+CTRE.US,D,20161117,000000,10.1714,10.3064,10.1444,10.1714,1109072.408613,0
+CTRE.US,D,20161118,000000,10.2064,10.3384,10.1366,10.2724,983078.95027759,0
+CTRE.US,D,20161121,000000,10.3384,10.5684,10.2636,10.3616,455022.69385844,0
+CTRE.US,D,20161122,000000,10.4587,10.6916,10.4276,10.6916,604196.86273775,0
+CTRE.US,D,20161123,000000,10.6285,10.6839,10.5295,10.6159,340437.18723096,0
+CTRE.US,D,20161125,000000,10.6751,10.7964,10.6421,10.6974,489554.67703675,0
+CTRE.US,D,20161128,000000,10.6916,10.8235,10.5606,10.6285,545342.3433162,0
+CTRE.US,D,20161129,000000,10.6839,10.8915,10.6285,10.7925,446213.73530378,0
+CTRE.US,D,20161130,000000,10.7236,10.7789,10.4927,10.5684,689501.95998131,0
+CTRE.US,D,20161201,000000,10.5849,10.6751,10.3762,10.5334,565998.25876656,0
+CTRE.US,D,20161202,000000,10.6577,11.0031,10.6577,10.8837,708041.1696676,0
+CTRE.US,D,20161205,000000,11.0769,11.0837,10.6751,10.9507,893757.88304251,0
+CTRE.US,D,20161206,000000,11.0399,11.1099,10.9274,11.0545,1225702.484002,0
+CTRE.US,D,20161207,000000,11.1137,11.3301,11.1011,11.2564,801669.84649071,0
+CTRE.US,D,20161208,000000,11.2399,11.5242,11.2049,11.4136,766590.65262072,0
+CTRE.US,D,20161209,000000,11.43,11.5766,11.234,11.3301,899267.08898931,0
+CTRE.US,D,20161212,000000,11.3903,11.3903,11.1739,11.3088,1408770.7388503,0
+CTRE.US,D,20161213,000000,11.3699,11.496,11.2796,11.3156,991202.60730689,0
+CTRE.US,D,20161214,000000,11.3544,11.3699,10.9507,10.9653,768580.60336581,0
+CTRE.US,D,20161215,000000,10.9041,11.2049,10.875,11.1215,1241288.1986932,0
+CTRE.US,D,20161216,000000,11.1739,11.5028,11.1593,11.3776,3456996.8462863,0
+CTRE.US,D,20161219,000000,11.496,11.6222,11.4136,11.5854,494170.41467905,0
+CTRE.US,D,20161220,000000,11.6066,11.6978,11.43,11.5116,648446.73070438,0
+CTRE.US,D,20161221,000000,11.5028,11.7046,11.2864,11.2952,516933.76113599,0
+CTRE.US,D,20161222,000000,11.3224,11.3476,11.1739,11.2564,379669.41139756,0
+CTRE.US,D,20161223,000000,11.3088,11.3544,11.1865,11.3156,284213.60734966,0
+CTRE.US,D,20161227,000000,11.3612,11.3612,11.2399,11.3379,301495.57213227,0
+CTRE.US,D,20161228,000000,11.3544,11.4223,11.2622,11.3476,665178.39320947,0
+CTRE.US,D,20161229,000000,11.4223,11.5194,11.3476,11.5126,431389.581255,0
+CTRE.US,D,20161230,000000,11.5348,11.6513,11.466,11.5727,675270.35988305,0
+CTRE.US,D,20170103,000000,11.4136,11.6106,11.398,11.5436,578146.13001625,0
+CTRE.US,D,20170104,000000,11.5727,11.8638,11.5194,11.8153,896793.82032632,0
+CTRE.US,D,20170105,000000,11.792,11.8522,11.6328,11.761,395664.24594681,0
+CTRE.US,D,20170106,000000,11.761,11.823,11.6716,11.7542,808896.94362968,0
+CTRE.US,D,20170109,000000,11.7406,11.7678,11.6106,11.6251,447369.98840372,0
+CTRE.US,D,20170110,000000,11.6028,11.724,11.5592,11.664,353136.39128678,0
+CTRE.US,D,20170111,000000,11.6784,11.8153,11.6184,11.7173,528448.8878194,0
+CTRE.US,D,20170112,000000,11.7765,11.7765,11.5504,11.6716,247056.86780276,0
+CTRE.US,D,20170113,000000,11.693,11.7173,11.595,11.6668,206733.31383863,0
+CTRE.US,D,20170117,000000,11.7086,11.8008,11.6184,11.7678,287900.83871473,0
+CTRE.US,D,20170118,000000,11.7842,11.8444,11.664,11.693,436701.95623738,0
+CTRE.US,D,20170119,000000,11.693,11.693,11.6028,11.6572,359607.08042632,0
+CTRE.US,D,20170120,000000,11.6572,11.7376,11.628,11.664,187106.89646923,0
+CTRE.US,D,20170123,000000,11.6328,11.7406,11.6328,11.6843,302521.97862741,0
+CTRE.US,D,20170124,000000,11.724,11.8444,11.664,11.792,409947.37247554,0
+CTRE.US,D,20170125,000000,11.8444,11.8444,11.6513,11.6716,354654.35992869,0
+CTRE.US,D,20170126,000000,11.6843,11.7454,11.6028,11.6184,191649.46658024,0
+CTRE.US,D,20170127,000000,11.6416,11.6416,11.3379,11.6328,1321738.4756571,0
+CTRE.US,D,20170130,000000,11.595,11.595,11.398,11.4592,331065.56005547,0
+CTRE.US,D,20170131,000000,11.4058,11.6106,11.3912,11.4408,345929.90472001,0
+CTRE.US,D,20170201,000000,11.4747,11.6028,11.3156,11.3224,404154.7711611,0
+CTRE.US,D,20170202,000000,11.3301,11.4,11.2622,11.3029,660118.49773644,0
+CTRE.US,D,20170203,000000,11.4058,11.5436,11.3476,11.4902,863100.6874362,0
+CTRE.US,D,20170206,000000,11.4902,11.5252,11.3786,11.4058,913386.36146912,0
+CTRE.US,D,20170207,000000,11.4747,11.6843,11.4368,11.6184,924179.08759723,0
+CTRE.US,D,20170208,000000,11.595,11.823,11.3379,11.664,1523771.5485074,0
+CTRE.US,D,20170209,000000,11.6784,11.8153,11.4902,11.5727,915956.49982141,0
+CTRE.US,D,20170210,000000,11.5892,11.7173,11.5446,11.6328,564601.89250059,0
+CTRE.US,D,20170213,000000,11.693,11.724,11.5436,11.6513,579798.0673774,0
+CTRE.US,D,20170214,000000,11.6328,11.6513,11.4223,11.5892,412024.91815245,0
+CTRE.US,D,20170215,000000,11.4824,11.6106,11.3786,11.5892,502218.84311984,0
+CTRE.US,D,20170216,000000,11.6328,11.7328,11.6106,11.6572,453826.25014271,0
+CTRE.US,D,20170217,000000,11.693,11.7086,11.5436,11.5892,480180.98880404,0
+CTRE.US,D,20170221,000000,11.6513,11.8289,11.6184,11.8085,1145898.3484764,0
+CTRE.US,D,20170222,000000,11.7454,11.9269,11.7086,11.9143,759891.18612985,0
+CTRE.US,D,20170223,000000,11.9754,12.0327,11.7173,11.9201,744584.74469181,0
+CTRE.US,D,20170224,000000,11.9143,11.9346,11.8008,11.889,266862.59715021,0
+CTRE.US,D,20170227,000000,11.8988,12.0171,11.8444,11.9269,609402.06274472,0
+CTRE.US,D,20170228,000000,11.9269,12.0103,11.8667,11.9201,914115.9757247,0
+CTRE.US,D,20170301,000000,11.9084,11.9492,11.7542,11.889,748012.28284726,0
+CTRE.US,D,20170302,000000,11.8745,11.9424,11.761,11.8745,228134.30147371,0
+CTRE.US,D,20170303,000000,11.8988,11.8988,11.5592,11.8153,315474.69272119,0
+CTRE.US,D,20170306,000000,11.823,11.823,11.6416,11.7328,447166.97426763,0
+CTRE.US,D,20170307,000000,11.7406,11.7542,11.6251,11.6328,214515.86589815,0
+CTRE.US,D,20170308,000000,11.6028,11.6028,11.3029,11.3088,214620.97981632,0
+CTRE.US,D,20170309,000000,11.3029,11.4408,11.2175,11.2389,472129.46877742,0
+CTRE.US,D,20170310,000000,11.2952,11.3476,11.1108,11.2273,433109.5335044,0
+CTRE.US,D,20170313,000000,11.2709,11.3699,11.1108,11.2709,442453.33640742,0
+CTRE.US,D,20170314,000000,11.234,11.3844,11.1506,11.2855,2735653.6133263,0
+CTRE.US,D,20170315,000000,11.3786,11.8008,11.3786,11.7086,3492127.5665868,0
+CTRE.US,D,20170316,000000,11.7086,11.9084,11.6843,11.8745,2332877.6894448,0
+CTRE.US,D,20170317,000000,11.8444,12.0327,11.7842,11.9977,1520185.308946,0
+CTRE.US,D,20170320,000000,12.0103,12.086,11.8153,11.8813,364658.73167046,0
+CTRE.US,D,20170321,000000,11.9657,11.9657,11.761,11.8289,468431.93212625,0
+CTRE.US,D,20170322,000000,11.8599,11.99,11.823,11.99,445401.67875942,0
+CTRE.US,D,20170323,000000,11.9977,12.086,11.9143,11.9754,757290.13191928,0
+CTRE.US,D,20170324,000000,11.9977,12.1365,11.957,12.0744,595213.74484807,0
+CTRE.US,D,20170327,000000,12.0579,12.1249,11.99,12.0327,598906.12885618,0
+CTRE.US,D,20170328,000000,12.0327,12.1637,11.8988,12.1481,638696.89952917,0
+CTRE.US,D,20170329,000000,12.1889,12.4809,12.1249,12.4809,669595.23883011,0
+CTRE.US,D,20170330,000000,12.5935,12.8022,12.4868,12.7168,1373826.5442281,0
+CTRE.US,D,20170331,000000,12.7614,12.9681,12.7333,12.8526,806930.69504261,0
+CTRE.US,D,20170403,000000,12.8624,12.9148,12.6702,12.8313,576693.08467675,0
+CTRE.US,D,20170404,000000,12.8313,12.9758,12.7614,12.8982,797065.44466312,0
+CTRE.US,D,20170405,000000,13.0002,13.105,12.8982,13.0146,1359501.1660264,0
+CTRE.US,D,20170406,000000,13.0292,13.2165,12.9758,13.1758,549595.33488792,0
+CTRE.US,D,20170407,000000,13.1602,13.4504,13.1428,13.3815,1118145.1824918,0
+CTRE.US,D,20170410,000000,13.4426,13.4426,13.2728,13.3815,866887.8800764,0
+CTRE.US,D,20170411,000000,13.3815,13.5338,13.3815,13.4572,570461.47817464,0
+CTRE.US,D,20170412,000000,13.4378,13.4892,13.3116,13.3582,552351.99891854,0
+CTRE.US,D,20170413,000000,13.4426,13.6328,13.2194,13.2446,613750.89347714,0
+CTRE.US,D,20170417,000000,13.2446,13.3873,13.2194,13.3427,490465.66432762,0
+CTRE.US,D,20170418,000000,13.3281,13.4281,13.3213,13.4281,315730.26381636,0
+CTRE.US,D,20170419,000000,13.4504,13.5591,13.3669,13.4426,427695.13618968,0
+CTRE.US,D,20170420,000000,13.5193,13.626,13.4242,13.5795,609712.25185621,0
+CTRE.US,D,20170421,000000,13.6425,13.6561,13.4378,13.626,531687.83923931,0
+CTRE.US,D,20170424,000000,13.7483,13.7483,13.3339,13.5047,379982.69209488,0
+CTRE.US,D,20170425,000000,13.4708,13.6561,13.4708,13.5795,885532.20368086,0
+CTRE.US,D,20170426,000000,13.5795,13.6639,13.4892,13.6105,548854.38481764,0
+CTRE.US,D,20170427,000000,13.6338,13.6871,13.6105,13.6639,424151.14830134,0
+CTRE.US,D,20170428,000000,13.6105,13.626,12.9826,13.007,1457380.773364,0
+CTRE.US,D,20170501,000000,12.7459,13.0962,12.7265,13.0748,1325320.5931039,0
+CTRE.US,D,20170502,000000,13.0924,13.1602,12.8022,12.8701,498760.3891061,0
+CTRE.US,D,20170503,000000,12.2287,12.9478,11.6552,12.677,1188210.822657,0
+CTRE.US,D,20170504,000000,12.6556,12.7381,12.4247,12.6702,857868.69368538,0
+CTRE.US,D,20170505,000000,12.6847,13.038,12.6847,12.9758,930544.66281858,0
+CTRE.US,D,20170508,000000,13.0146,13.1874,12.9826,13.0982,1095429.2403509,0
+CTRE.US,D,20170509,000000,13.1058,13.136,12.8856,13.0662,700925.36961847,0
+CTRE.US,D,20170510,000000,13.0662,13.4193,13.0292,13.2902,766922.482833,0
+CTRE.US,D,20170511,000000,13.2534,13.5765,13.1515,13.5261,963383.48749136,0
+CTRE.US,D,20170512,000000,13.5047,13.7173,13.3669,13.6163,2041838.8911139,0
+CTRE.US,D,20170515,000000,13.6037,13.8017,13.5561,13.6561,569189.80587042,0
+CTRE.US,D,20170516,000000,13.8085,13.8307,13.5959,13.7949,790224.79575276,0
+CTRE.US,D,20170517,000000,13.7027,14.1015,13.6483,13.9472,867240.32086087,0
+CTRE.US,D,20170518,000000,13.8929,14.1694,13.8017,14.1083,725123.21189995,0
+CTRE.US,D,20170519,000000,14.1083,14.2606,14.0181,14.0928,917103.47816386,0
+CTRE.US,D,20170522,000000,14.1219,14.1772,13.9608,14.0763,717305.6218677,0
+CTRE.US,D,20170523,000000,14.1287,14.183,14.0617,14.1141,473638.16266183,0
+CTRE.US,D,20170524,000000,14.084,14.3364,14.0375,14.1083,849045.30773019,0
+CTRE.US,D,20170525,000000,14.0928,14.1626,13.9763,14.0317,465708.24501114,0
+CTRE.US,D,20170526,000000,14.0083,14.1015,13.8609,14.0258,461563.45894343,0
+CTRE.US,D,20170530,000000,13.9919,14.0083,13.8017,13.8307,759998.36110525,0
+CTRE.US,D,20170531,000000,13.8483,14.0258,13.6338,13.9472,2066626.1957601,0
+CTRE.US,D,20170601,000000,13.9171,14.1219,13.7715,14.1141,1114441.462669,0
+CTRE.US,D,20170602,000000,14.1694,14.4218,14.1694,14.3364,987460.75792551,0
+CTRE.US,D,20170605,000000,14.3674,14.3674,13.9889,14.1694,495913.03855784,0
+CTRE.US,D,20170606,000000,14.1083,14.2315,13.8841,13.9016,561946.2202737,0
+CTRE.US,D,20170607,000000,13.8929,13.9919,13.7949,13.9307,441406.31934009,0
+CTRE.US,D,20170608,000000,13.9472,14.0132,13.7483,13.9307,496614.82854096,0
+CTRE.US,D,20170609,000000,13.9404,14.2674,13.9016,14.1694,3195939.2167938,0
+CTRE.US,D,20170612,000000,14.2141,14.4654,14.1364,14.4586,1983124.5235833,0
+CTRE.US,D,20170613,000000,14.4586,14.513,14.313,14.4732,806128.94378436,0
+CTRE.US,D,20170614,000000,14.541,14.674,14.4586,14.5362,1092380.9367237,0
+CTRE.US,D,20170615,000000,14.4586,14.6332,14.413,14.5284,524045.43907068,0
+CTRE.US,D,20170616,000000,14.4052,14.7808,14.3674,14.774,1412941.2881333,0
+CTRE.US,D,20170619,000000,14.8924,14.8924,14.6886,14.8497,624463.23837369,0
+CTRE.US,D,20170620,000000,14.6808,14.8497,14.6255,14.7342,672867.16716552,0
+CTRE.US,D,20170621,000000,14.7565,14.9001,14.6808,14.742,498457.41369488,0
+CTRE.US,D,20170622,000000,14.774,14.9001,14.7041,14.872,671158.55073084,0
+CTRE.US,D,20170623,000000,14.8856,15.1767,14.872,14.9777,2370488.8921085,0
+CTRE.US,D,20170626,000000,15.0233,15.0301,14.8176,14.9001,1818516.1277183,0
+CTRE.US,D,20170627,000000,14.9186,14.9545,14.4616,14.513,925417.78298593,0
+CTRE.US,D,20170628,000000,14.509,14.8332,14.4548,14.7235,715981.39260439,0
+CTRE.US,D,20170629,000000,14.6168,14.7012,14.2102,14.2538,521652.55163924,0
+CTRE.US,D,20170630,000000,14.3072,14.4072,14.1927,14.3072,923908.0585729,0
+CTRE.US,D,20170703,000000,14.3382,14.5702,14.3072,14.545,500137.17532849,0
+CTRE.US,D,20170705,000000,14.5614,14.5866,14.2772,14.315,720473.46681353,0
+CTRE.US,D,20170706,000000,14.1364,14.2878,13.9685,13.9899,423248.40523935,0
+CTRE.US,D,20170707,000000,14.0171,14.1219,13.9725,14.0763,413126.55323608,0
+CTRE.US,D,20170710,000000,14.0607,14.0763,13.8201,13.8317,331152.12445868,0
+CTRE.US,D,20170711,000000,13.8201,13.9297,13.7997,13.9143,452115.57265082,0
+CTRE.US,D,20170712,000000,14.0171,14.1364,13.9637,14.0675,279242.33733707,0
+CTRE.US,D,20170713,000000,14.0607,14.0675,13.9065,13.9899,323617.92979406,0
+CTRE.US,D,20170714,000000,14.0607,14.1985,14.0375,14.0928,450600.69559474,0
+CTRE.US,D,20170717,000000,14.084,14.1782,14.0074,14.0675,355165.50211904,0
+CTRE.US,D,20170718,000000,14.0607,14.1452,13.9685,14.0307,277090.59360027,0
+CTRE.US,D,20170719,000000,14.0375,14.1985,13.9744,14.0375,472939.46426455,0
+CTRE.US,D,20170720,000000,14.1219,14.2374,14.0433,14.1219,521018.77654436,0
+CTRE.US,D,20170721,000000,14.2374,14.2694,14.0607,14.1452,659050.87009692,0
+CTRE.US,D,20170724,000000,14.184,14.2247,14.0481,14.1083,515044.80219464,0
+CTRE.US,D,20170725,000000,14.1083,14.1364,14.0171,14.1141,594902.52520798,0
+CTRE.US,D,20170726,000000,14.084,14.2461,14.052,14.1539,393857.72929422,0
+CTRE.US,D,20170727,000000,14.1539,14.1539,13.9521,13.9841,609760.68670085,0
+CTRE.US,D,20170728,000000,13.9599,14.0918,13.8095,13.9385,620555.47388617,0
+CTRE.US,D,20170731,000000,13.9472,14.084,13.8365,14.0763,458195.69144732,0
+CTRE.US,D,20170801,000000,14.1219,14.1539,13.8899,14.084,409797.94582715,0
+CTRE.US,D,20170802,000000,13.9472,14.1364,13.8899,13.9472,474540.90572382,0
+CTRE.US,D,20170803,000000,13.8133,14.2616,13.7444,14.1636,555059.1975759,0
+CTRE.US,D,20170804,000000,14.1927,14.2247,13.9065,14.0375,578199.71750395,0
+CTRE.US,D,20170807,000000,13.9977,14.0375,13.8541,13.9841,359026.89281912,0
+CTRE.US,D,20170808,000000,13.9744,14.0928,13.9472,14.0375,288949.91683929,0
+CTRE.US,D,20170809,000000,14.0307,14.0307,13.8686,14.0171,416988.97446478,0
+CTRE.US,D,20170810,000000,14.0074,14.0209,13.8453,13.8453,347846.68793383,0
+CTRE.US,D,20170811,000000,13.8686,13.9685,13.7444,13.8899,577134.15092165,0
+CTRE.US,D,20170814,000000,13.9521,14.2926,13.9472,14.2616,524940.96843241,0
+CTRE.US,D,20170815,000000,14.184,14.347,14.0928,14.2694,671730.49410916,0
+CTRE.US,D,20170816,000000,14.2772,14.772,14.2772,14.609,644130.87688746,0
+CTRE.US,D,20170817,000000,14.5866,14.6788,14.509,14.5614,549579.87695878,0
+CTRE.US,D,20170818,000000,14.4692,14.6391,14.4072,14.5546,634195.55056253,0
+CTRE.US,D,20170821,000000,14.5546,14.9884,14.5382,14.9419,1085746.3935353,0
+CTRE.US,D,20170822,000000,14.9632,15.0418,14.6856,14.8012,890925.99042339,0
+CTRE.US,D,20170823,000000,14.8244,15.0486,14.7478,14.8856,498393.5209211,0
+CTRE.US,D,20170824,000000,14.9186,15.0418,14.7866,14.9186,926214.38160114,0
+CTRE.US,D,20170825,000000,14.969,15.0185,14.6634,14.8167,682077.0013493,0
+CTRE.US,D,20170828,000000,14.8332,14.9341,14.5022,14.609,1000476.3342645,0
+CTRE.US,D,20170829,000000,14.6012,14.8332,14.5934,14.7012,648439.5170041,0
+CTRE.US,D,20170830,000000,14.6478,14.8012,14.6168,14.7788,557519.06936696,0
+CTRE.US,D,20170831,000000,14.7944,15.1097,14.7866,14.8856,1195587.3464443,0
+CTRE.US,D,20170901,000000,14.9186,15.003,14.8555,14.969,555214.80739595,0
+CTRE.US,D,20170905,000000,14.9962,15.1272,14.872,14.9001,726747.32498865,0
+CTRE.US,D,20170906,000000,14.9273,15.0486,14.8409,14.8856,939646.29149836,0
+CTRE.US,D,20170907,000000,14.9486,14.9632,14.7235,14.8797,855984.88738707,0
+CTRE.US,D,20170908,000000,14.8797,15.1272,14.8409,15.0185,428079.52336105,0
+CTRE.US,D,20170911,000000,15.0883,15.297,15.0321,15.1873,785840.92704761,0
+CTRE.US,D,20170912,000000,15.2049,15.2175,14.8623,14.9089,430400.27378981,0
+CTRE.US,D,20170913,000000,14.9089,15.003,14.7944,14.872,450802.67920222,0
+CTRE.US,D,20170914,000000,14.8623,15.0883,14.7546,15.0544,596746.14089051,0
+CTRE.US,D,20170915,000000,15.1019,15.1573,14.9186,15.1185,2125518.8447402,0
+CTRE.US,D,20170918,000000,15.1631,15.2329,15.003,15.0544,816803.15912235,0
+CTRE.US,D,20170919,000000,15.0942,15.0942,14.7478,14.8555,629682.8657812,0
+CTRE.US,D,20170920,000000,14.8555,14.8933,14.609,14.7012,531165.36123425,0
+CTRE.US,D,20170921,000000,14.7322,14.8332,14.6478,14.6856,780377.06435964,0
+CTRE.US,D,20170922,000000,14.7788,14.7788,14.4848,14.5382,327512.29740965,0
+CTRE.US,D,20170925,000000,14.4392,14.7196,14.4314,14.609,445205.87832361,0
+CTRE.US,D,20170926,000000,14.6478,14.6478,14.4848,14.5208,665914.19063671,0
+CTRE.US,D,20170927,000000,14.5382,14.609,14.3247,14.5799,580871.87818858,0
+CTRE.US,D,20170928,000000,14.6206,14.7691,14.541,14.7691,404010.49715577,0
+CTRE.US,D,20170929,000000,14.8225,14.8856,14.6274,14.84,490856.23467065,0
+CTRE.US,D,20171002,000000,14.9263,15.0554,14.7992,15.0427,815562.40267642,0
+CTRE.US,D,20171003,000000,15.0816,15.2039,14.9554,15.1999,527133.93331359,0
+CTRE.US,D,20171004,000000,15.1651,15.2359,14.8914,14.9486,531866.12068876,0
+CTRE.US,D,20171005,000000,15.0253,15.0253,14.7614,14.7846,449477.41941031,0
+CTRE.US,D,20171006,000000,14.7691,15.1204,14.5576,14.5974,704376.60993194,0
+CTRE.US,D,20171009,000000,14.5974,14.8157,14.5974,14.7216,426820.21740015,0
+CTRE.US,D,20171010,000000,14.7458,14.7992,14.5576,14.708,310440.5604634,0
+CTRE.US,D,20171011,000000,14.7458,14.7992,14.6206,14.6274,593991.53791711,0
+CTRE.US,D,20171012,000000,14.6206,14.7691,14.575,14.7614,336368.66028036,0
+CTRE.US,D,20171013,000000,14.84,14.9089,14.6604,14.84,585917.34626107,0
+CTRE.US,D,20171016,000000,14.7778,14.8613,14.7186,14.8438,411541.60023456,0
+CTRE.US,D,20171017,000000,14.8312,14.9419,14.7992,14.9341,341523.36438546,0
+CTRE.US,D,20171018,000000,14.9419,15.1728,14.8914,15.1651,362809.96334488,0
+CTRE.US,D,20171019,000000,15.1339,15.1728,14.9224,14.9884,486166.29896846,0
+CTRE.US,D,20171020,000000,15.0729,15.1117,14.9341,15.0331,445255.34369687,0
+CTRE.US,D,20171023,000000,14.969,15.003,14.8797,14.8914,435581.77163877,0
+CTRE.US,D,20171024,000000,14.9001,14.937,14.644,14.644,380387.68983843,0
+CTRE.US,D,20171025,000000,14.6206,14.807,14.5208,14.7216,320052.30080492,0
+CTRE.US,D,20171026,000000,14.7458,14.8031,14.6526,14.7691,356449.54076658,0
+CTRE.US,D,20171027,000000,14.7992,15.1747,14.7186,15.0486,462338.41645783,0
+CTRE.US,D,20171030,000000,15.0486,15.0486,14.7992,14.8856,486553.77772567,0
+CTRE.US,D,20171031,000000,14.8914,14.8914,14.4634,14.7294,626844.78999042,0
+CTRE.US,D,20171101,000000,14.7526,14.9486,14.6672,14.8914,496626.16435567,0
+CTRE.US,D,20171102,000000,14.8157,15.1339,14.7691,14.969,363252.06011839,0
+CTRE.US,D,20171103,000000,14.9419,15.1339,14.7846,15.0893,318006.70151491,0
+CTRE.US,D,20171106,000000,15.1029,15.3377,15.1029,15.2359,314836.79551185,0
+CTRE.US,D,20171107,000000,15.2835,15.3989,15.0816,15.2999,295761.71094859,0
+CTRE.US,D,20171108,000000,15.2049,15.3621,15.0729,15.2049,463861.53774278,0
+CTRE.US,D,20171109,000000,14.969,15.0689,14.4421,14.6274,1038906.8071728,0
+CTRE.US,D,20171110,000000,14.5052,14.676,14.4878,14.5362,542712.43430456,0
+CTRE.US,D,20171113,000000,14.612,14.6983,14.5052,14.575,499497.21706195,0
+CTRE.US,D,20171114,000000,14.5576,14.6576,14.5208,14.5576,491486.91817971,0
+CTRE.US,D,20171115,000000,14.5498,14.5498,14.349,14.41,579216.8492416,0
+CTRE.US,D,20171116,000000,14.4033,14.7148,14.3644,14.5576,563483.76895919,0
+CTRE.US,D,20171117,000000,14.4964,14.6526,14.4732,14.5274,508971.8970984,0
+CTRE.US,D,20171120,000000,14.512,14.5664,14.41,14.4566,644615.22533397,0
+CTRE.US,D,20171121,000000,14.5274,14.7148,14.4033,14.708,1005382.6809747,0
+CTRE.US,D,20171122,000000,14.6526,14.7924,14.5274,14.6206,326701.27139392,0
+CTRE.US,D,20171124,000000,14.6274,14.6905,14.5362,14.5828,246903.31903993,0
+CTRE.US,D,20171127,000000,14.612,14.7254,14.48,14.5274,412556.67091499,0
+CTRE.US,D,20171128,000000,14.541,14.6274,14.541,14.541,463279.28907837,0
+CTRE.US,D,20171129,000000,14.512,14.5828,14.3402,14.3644,611153.961381,0
+CTRE.US,D,20171130,000000,14.4344,14.4634,14.1452,14.1985,1168134.0642851,0
+CTRE.US,D,20171201,000000,14.2053,14.2053,13.8095,14.0675,715895.85872979,0
+CTRE.US,D,20171204,000000,14.1209,14.1782,13.8425,13.8957,595107.60040128,0
+CTRE.US,D,20171205,000000,13.8657,14.0297,13.7959,13.8327,430629.05114114,0
+CTRE.US,D,20171206,000000,13.8783,13.8783,13.7163,13.7871,358458.04102664,0
+CTRE.US,D,20171207,000000,13.7959,13.9278,13.7163,13.8095,573714.85699507,0
+CTRE.US,D,20171208,000000,13.8239,13.9113,13.7395,13.7959,521405.22477295,0
+CTRE.US,D,20171211,000000,13.7871,13.8425,13.7095,13.7395,425692.81910126,0
+CTRE.US,D,20171212,000000,13.7473,13.8861,13.6785,13.725,541628.31820728,0
+CTRE.US,D,20171213,000000,13.725,13.9355,13.725,13.8425,468009.41539633,0
+CTRE.US,D,20171214,000000,13.8511,13.9035,13.7279,13.7561,638477.39693532,0
+CTRE.US,D,20171215,000000,13.7473,13.9035,13.6619,13.8171,2615173.4830521,0
+CTRE.US,D,20171218,000000,13.9113,14.2247,13.8657,13.9443,743553.18555363,0
+CTRE.US,D,20171219,000000,14.2383,14.3644,13.7395,13.7871,819564.97579602,0
+CTRE.US,D,20171220,000000,13.7639,13.8239,13.4979,13.5067,829680.64462762,0
+CTRE.US,D,20171221,000000,13.5687,13.5765,13.1952,13.2175,784677.46024739,0
+CTRE.US,D,20171222,000000,13.2699,13.3669,13.1476,13.2418,474412.08964763,0
+CTRE.US,D,20171226,000000,13.234,13.3504,13.1466,13.2418,422955.73511423,0
+CTRE.US,D,20171227,000000,13.265,13.3339,13.068,13.0864,355916.75747542,0
+CTRE.US,D,20171228,000000,13.1524,13.2767,13.073,13.2486,746808.62543127,0
+CTRE.US,D,20171229,000000,13.2631,13.3427,13.1922,13.2,791544.90290162,0
+CTRE.US,D,20180102,000000,13.2486,13.5222,13.1612,13.3407,643838.20676235,0
+CTRE.US,D,20180103,000000,13.3262,13.4038,13.004,13.0574,693421.06028354,0
+CTRE.US,D,20180104,000000,13.0428,13.0574,12.7032,12.7653,769488.49907085,0
+CTRE.US,D,20180105,000000,12.806,12.97,12.7362,12.806,1046644.0159735,0
+CTRE.US,D,20180108,000000,12.7905,12.8924,12.6653,12.8206,710543.29313165,0
+CTRE.US,D,20180109,000000,12.8128,12.8128,12.5771,12.6789,839896.27473437,0
+CTRE.US,D,20180110,000000,12.5625,12.6489,12.3509,12.5053,1033322.3726375,0
+CTRE.US,D,20180111,000000,12.5053,12.5537,12.3345,12.3617,811589.7148865,0
+CTRE.US,D,20180112,000000,12.3345,12.4063,12.1287,12.1617,822522.59290551,0
+CTRE.US,D,20180116,000000,12.2151,12.3617,12.1375,12.153,1252891.950837,0
+CTRE.US,D,20180117,000000,12.1909,12.3345,12.1724,12.2927,1213124.8823221,0
+CTRE.US,D,20180118,000000,12.3345,12.3801,12.0666,12.0938,745928.5539987,0
+CTRE.US,D,20180119,000000,12.0763,12.2519,12.0763,12.2393,1073283.1805311,0
+CTRE.US,D,20180122,000000,12.2519,12.2607,12.1025,12.2307,836944.84079654,0
+CTRE.US,D,20180123,000000,12.1986,12.4063,12.1665,12.3801,1811075.7111571,0
+CTRE.US,D,20180124,000000,12.3985,12.4897,12.2607,12.3471,1011192.8012755,0
+CTRE.US,D,20180125,000000,12.3801,12.5295,12.3617,12.4344,1028176.9432899,0
+CTRE.US,D,20180126,000000,12.5053,12.5053,12.3093,12.4111,795030.15065921,0
+CTRE.US,D,20180129,000000,12.3471,12.3801,12.1724,12.3093,511830.58346137,0
+CTRE.US,D,20180130,000000,12.2772,12.3617,12.1103,12.1375,774343.31935057,0
+CTRE.US,D,20180131,000000,12.2073,12.5295,12.1375,12.5207,1303869.109567,0
+CTRE.US,D,20180201,000000,12.5149,12.5703,12.0763,12.0938,633204.18204012,0
+CTRE.US,D,20180202,000000,12.0666,12.2073,11.8599,12.1103,630615.49417287,0
+CTRE.US,D,20180205,000000,12.0938,12.2307,11.8677,11.9288,1156715.807291,0
+CTRE.US,D,20180206,000000,11.7978,12.0589,11.6784,11.923,1287634.1618516,0
+CTRE.US,D,20180207,000000,11.9376,12.087,11.8153,11.8794,1008547.4343347,0
+CTRE.US,D,20180208,000000,11.8599,11.9579,11.5804,11.5854,1702147.8065963,0
+CTRE.US,D,20180209,000000,11.6784,11.9618,11.5998,11.8522,1801099.1636879,0
+CTRE.US,D,20180212,000000,11.8599,11.8599,11.269,11.63,841504.92989391,0
+CTRE.US,D,20180213,000000,11.5678,11.7978,11.5058,11.7891,586159.52048433,0
+CTRE.US,D,20180214,000000,11.664,11.7028,11.5058,11.63,539073.63778415,0
+CTRE.US,D,20180215,000000,11.7182,11.9288,11.6222,11.7978,563593.00499181,0
+CTRE.US,D,20180216,000000,11.827,12.0491,11.7716,11.9715,798476.23832963,0
+CTRE.US,D,20180220,000000,11.891,11.9715,11.5998,11.6396,426026.71037077,0
+CTRE.US,D,20180221,000000,11.6396,11.8599,11.5678,11.7028,543019.53183021,0
+CTRE.US,D,20180222,000000,11.8522,11.8522,11.6572,11.664,983180.97260994,0
+CTRE.US,D,20180223,000000,11.664,11.7716,11.562,11.7425,651758.84965556,0
+CTRE.US,D,20180226,000000,11.7814,11.7814,11.4349,11.5203,842588.01546257,0
+CTRE.US,D,20180227,000000,11.4349,11.593,11.2602,11.2602,1052776.6917291,0
+CTRE.US,D,20180228,000000,11.269,11.3874,10.384,10.4422,2327845.6182443,0
+CTRE.US,D,20180301,000000,10.4655,10.7013,10.384,10.5577,1493284.3901217,0
+CTRE.US,D,20180302,000000,10.4801,10.4801,10.2152,10.4092,1110205.9900836,0
+CTRE.US,D,20180305,000000,10.4005,10.6382,10.2782,10.5994,1332526.0491421,0
+CTRE.US,D,20180306,000000,10.6615,10.6799,10.4752,10.5839,1027478.2448927,0
+CTRE.US,D,20180307,000000,10.4655,10.9487,10.4519,10.9303,761061.86663033,0
+CTRE.US,D,20180308,000000,10.9536,10.9536,10.7741,10.8361,655313.14282999,0
+CTRE.US,D,20180309,000000,10.8673,10.8673,10.6227,10.7877,861881.57209107,0
+CTRE.US,D,20180312,000000,10.7663,11.0643,10.7323,11.0555,797911.50865158,0
+CTRE.US,D,20180313,000000,11.0875,11.2564,10.9565,11.0245,837981.55257776,0
+CTRE.US,D,20180314,000000,11.0963,11.1671,10.9225,10.9487,831154.30053932,0
+CTRE.US,D,20180315,000000,10.9769,11.0477,10.8517,11.0409,748690.37067236,0
+CTRE.US,D,20180316,000000,11.0477,11.2379,10.9401,11.2224,1415432.0757826,0
+CTRE.US,D,20180319,000000,11.1671,11.2059,10.9983,11.1904,542560.94659895,0
+CTRE.US,D,20180320,000000,11.1583,11.269,11.0875,11.1438,895596.346082,0
+CTRE.US,D,20180321,000000,11.0963,11.1671,10.8701,10.8837,714593.27056729,0
+CTRE.US,D,20180322,000000,10.8187,11.1506,10.8187,10.875,1002810.4815652,0
+CTRE.US,D,20180323,000000,10.9129,10.9303,10.6091,10.6091,1292059.2517013,0
+CTRE.US,D,20180326,000000,10.7411,10.8837,10.4587,10.5917,1016411.3981544,0
+CTRE.US,D,20180327,000000,10.5655,10.7081,10.3927,10.514,1372116.8972648,0
+CTRE.US,D,20180328,000000,10.5616,10.8769,10.5092,10.7809,1342036.7976799,0
+CTRE.US,D,20180329,000000,10.8517,11.0147,10.678,10.7236,1143687.8646087,0
+CTRE.US,D,20180402,000000,10.7401,11.0769,10.4606,10.5334,804565.63188363,0
+CTRE.US,D,20180403,000000,10.5538,10.6935,10.4121,10.5257,1061753.6264471,0
+CTRE.US,D,20180404,000000,10.4684,10.9721,10.4461,10.8605,1447285.7151046,0
+CTRE.US,D,20180405,000000,10.9157,10.9157,10.7236,10.8197,730146.00834302,0
+CTRE.US,D,20180406,000000,10.8109,10.9973,10.7489,10.9079,643227.10329687,0
+CTRE.US,D,20180409,000000,10.9419,10.9419,10.7401,10.7489,778140.81727685,0
+CTRE.US,D,20180410,000000,10.8371,10.8371,10.6275,10.7003,794922.97568381,0
+CTRE.US,D,20180411,000000,10.7159,10.8459,10.678,10.7159,939912.16787964,0
+CTRE.US,D,20180412,000000,10.7236,10.7236,10.4907,10.4995,737150.51130232,0
+CTRE.US,D,20180413,000000,10.5334,10.8294,10.382,10.5965,1109402.1777681,0
+CTRE.US,D,20180416,000000,10.5713,10.7964,10.548,10.7314,790252.62002521,0
+CTRE.US,D,20180417,000000,10.7576,10.9565,10.7071,10.8935,636693.55191214,0
+CTRE.US,D,20180418,000000,10.9157,10.9643,10.7751,10.7809,657364.92529165,0
+CTRE.US,D,20180419,000000,10.7576,10.7576,10.4946,10.5713,745259.74093108,0
+CTRE.US,D,20180420,000000,10.5538,10.5887,10.3316,10.349,789930.06457042,0
+CTRE.US,D,20180423,000000,10.3015,10.3869,10.189,10.3015,612020.63594166,0
+CTRE.US,D,20180424,000000,10.3015,10.382,10.2432,10.3074,850172.70602907,0
+CTRE.US,D,20180425,000000,10.3015,10.3656,10.22,10.3316,742325.82597961,0
+CTRE.US,D,20180426,000000,10.3656,10.4538,10.3151,10.382,737969.78154693,0
+CTRE.US,D,20180427,000000,10.4034,10.6596,10.3733,10.6149,804185.36682669,0
+CTRE.US,D,20180430,000000,10.6227,10.6509,10.4995,10.5713,875626.76268562,0
+CTRE.US,D,20180501,000000,10.5965,10.9419,10.5965,10.8857,854588.5211211,0
+CTRE.US,D,20180502,000000,10.8371,10.8935,10.6275,10.7877,612665.74685125,0
+CTRE.US,D,20180503,000000,10.8051,10.9255,10.6421,10.8857,467476.63210518,0
+CTRE.US,D,20180504,000000,10.8857,11.0807,10.8857,10.9875,832076.62364489,0
+CTRE.US,D,20180507,000000,11.0147,11.2894,10.9875,11.2767,620519.40538484,0
+CTRE.US,D,20180508,000000,11.2369,11.332,11.1244,11.2137,909782.60292143,0
+CTRE.US,D,20180509,000000,11.6048,12.251,11.5368,12.1355,2607946.385913,0
+CTRE.US,D,20180510,000000,12.2131,12.4441,12.1355,12.251,1740736.9809105,0
+CTRE.US,D,20180511,000000,12.2763,12.3413,12.0084,12.0715,931922.47956959,0
+CTRE.US,D,20180514,000000,12.1083,12.2695,12.0123,12.0987,1359624.8294595,0
+CTRE.US,D,20180515,000000,12.0453,12.2695,11.8842,12.0123,1200047.4742665,0
+CTRE.US,D,20180516,000000,12.054,12.3015,12.0278,12.2219,1024588.6426714,0
+CTRE.US,D,20180517,000000,12.1588,12.251,12.0666,12.1588,585745.24798328,0
+CTRE.US,D,20180518,000000,12.2383,12.3093,12.1792,12.2131,724883.09873392,0
+CTRE.US,D,20180521,000000,12.251,12.4713,12.0987,12.3723,706933.3514123,0
+CTRE.US,D,20180522,000000,12.3557,12.5333,12.2219,12.4005,707526.93589142,0
+CTRE.US,D,20180523,000000,12.4189,12.711,12.3723,12.6838,2340349.0218643,0
+CTRE.US,D,20180524,000000,12.7352,12.7983,12.6469,12.7488,863325.34267309,0
+CTRE.US,D,20180525,000000,12.7177,12.8624,12.6469,12.8128,510485.74362587,0
+CTRE.US,D,20180529,000000,12.7905,13.0214,12.7274,12.9652,1466987.3610625,0
+CTRE.US,D,20180530,000000,12.9817,13.2048,12.8778,13.1583,1021506.3316001,0
+CTRE.US,D,20180531,000000,13.2466,13.268,13.1486,13.1971,734626.74673747,0
+CTRE.US,D,20180601,000000,13.1971,13.3019,13.0778,13.2621,697989.39360979,0
+CTRE.US,D,20180604,000000,13.2854,13.5018,13.1826,13.4863,1086688.2966845,0
+CTRE.US,D,20180605,000000,13.4863,13.5105,13.2942,13.3262,1179124.6519063,0
+CTRE.US,D,20180606,000000,13.2854,13.3824,13.2048,13.3572,462051.92950436,0
+CTRE.US,D,20180607,000000,13.3747,13.4387,13.2757,13.3184,455232.92169479,0
+CTRE.US,D,20180608,000000,13.3184,13.4222,13.2136,13.3494,368093.48352618,0
+CTRE.US,D,20180611,000000,13.268,13.3339,13.2292,13.268,265932.02981578,0
+CTRE.US,D,20180612,000000,13.2757,13.4941,13.2214,13.4222,642652.06833272,0
+CTRE.US,D,20180613,000000,13.4222,13.5338,13.068,13.1098,580830.6570442,0
+CTRE.US,D,20180614,000000,13.1398,13.4387,13.101,13.3494,566238.37193259,0
+CTRE.US,D,20180615,000000,13.3262,13.6066,13.3262,13.4688,993576.94522336,0
+CTRE.US,D,20180618,000000,13.397,13.4455,13.2621,13.4387,456058.37511106,0
+CTRE.US,D,20180619,000000,13.431,13.5105,13.2621,13.268,508349.45781822,0
+CTRE.US,D,20180620,000000,13.2621,13.5493,13.2621,13.4688,468145.44517279,0
+CTRE.US,D,20180621,000000,13.5018,13.5183,13.3572,13.4222,1109468.1315991,0
+CTRE.US,D,20180622,000000,13.4863,13.6347,13.3494,13.5659,3668436.5842848,0
+CTRE.US,D,20180625,000000,13.6609,13.8055,13.4533,13.6609,1248458.6167587,0
+CTRE.US,D,20180626,000000,13.7105,13.7105,13.4863,13.6134,570365.63901395,0
+CTRE.US,D,20180627,000000,13.6387,13.7105,13.5338,13.5659,551244.18066325,0
+CTRE.US,D,20180628,000000,13.562,13.7647,13.5445,13.6755,500191.7933448,0
+CTRE.US,D,20180629,000000,13.6755,13.7309,13.5096,13.5212,535591.48161238,0
+CTRE.US,D,20180702,000000,13.5212,13.7881,13.4902,13.7881,644513.20300162,0
+CTRE.US,D,20180703,000000,13.7745,13.9501,13.6997,13.8695,642502.64168433,0
+CTRE.US,D,20180705,000000,13.9269,14.0083,13.8123,14.0083,805239.59759428,0
+CTRE.US,D,20180706,000000,14.0637,14.1694,13.9501,13.9987,474791.32417596,0
+CTRE.US,D,20180709,000000,13.9899,13.9987,13.7241,13.8773,767928.27875595,0
+CTRE.US,D,20180710,000000,13.8463,13.9831,13.8123,13.9025,1401191.2009268,0
+CTRE.US,D,20180711,000000,13.8929,14.1131,13.8695,13.9987,2074606.6093126,0
+CTRE.US,D,20180712,000000,13.9744,14.0462,13.7881,13.8695,572758.52644538,0
+CTRE.US,D,20180713,000000,13.8929,13.9744,13.6755,13.6929,312653.10538816,0
+CTRE.US,D,20180716,000000,13.6581,13.7803,13.529,13.7163,333393.52418451,0
+CTRE.US,D,20180717,000000,13.7647,13.8463,13.6493,13.6658,433368.19618539,0
+CTRE.US,D,20180718,000000,13.6183,13.6843,13.4805,13.6755,435730.16775855,0
+CTRE.US,D,20180719,000000,13.6435,14.0976,13.6027,14.0181,578677.88277879,0
+CTRE.US,D,20180720,000000,13.9579,14.0258,13.6755,13.7745,599517.23232166,0
+CTRE.US,D,20180723,000000,13.7745,13.7881,13.5814,13.6997,602560.38330574,0
+CTRE.US,D,20180724,000000,13.7395,13.7395,13.4969,13.529,661723.03078156,0
+CTRE.US,D,20180725,000000,13.5212,13.7395,13.5212,13.6183,633238.18948424,0
+CTRE.US,D,20180726,000000,13.6183,13.8191,13.6183,13.6435,723223.94767249,0
+CTRE.US,D,20180727,000000,13.6658,13.7075,13.2048,13.3339,449914.36354076,0
+CTRE.US,D,20180730,000000,13.3097,13.5047,13.1971,13.4484,292138.37235732,0
+CTRE.US,D,20180731,000000,13.4407,13.7473,13.4407,13.6997,542293.00916046,0
+CTRE.US,D,20180801,000000,13.6347,13.8463,13.4242,13.8191,700046.3287145,0
+CTRE.US,D,20180802,000000,14.2587,14.2587,13.5814,13.7969,882650.84568849,0
+CTRE.US,D,20180803,000000,13.8773,14.4692,13.8123,14.2752,990348.29908954,0
+CTRE.US,D,20180806,000000,14.2985,14.5576,14.218,14.4692,794448.93252341,0
+CTRE.US,D,20180807,000000,14.4848,14.4848,14.2665,14.3558,943354.13343562,0
+CTRE.US,D,20180808,000000,14.3703,14.3965,14.1694,14.2907,487577.09263497,0
+CTRE.US,D,20180809,000000,14.3062,14.4286,14.2907,14.3062,580085.58485948,0
+CTRE.US,D,20180810,000000,14.2839,14.413,14.0637,14.0811,1487651.5207417,0
+CTRE.US,D,20180813,000000,14.1452,14.2082,14.0258,14.1782,618970.52088465,0
+CTRE.US,D,20180814,000000,14.1694,14.5916,14.1694,14.4692,962717.76600957,0
+CTRE.US,D,20180815,000000,14.445,14.5664,14.2985,14.5178,2568419.4305642,0
+CTRE.US,D,20180816,000000,14.51,14.6954,14.4286,14.6566,977894.36084281,0
+CTRE.US,D,20180817,000000,14.6148,14.7284,14.5576,14.6798,1465028.3261757,0
+CTRE.US,D,20180820,000000,14.7691,14.8419,14.6236,14.705,838021.74319354,0
+CTRE.US,D,20180821,000000,14.7614,14.9923,14.6954,14.9321,711863.40028052,0
+CTRE.US,D,20180822,000000,14.9059,14.9787,14.705,14.8759,322828.54487913,0
+CTRE.US,D,20180823,000000,14.8574,14.9477,14.7846,14.8254,414719.75046649,0
+CTRE.US,D,20180824,000000,14.7934,14.9147,14.7118,14.8894,385663.99631947,0
+CTRE.US,D,20180827,000000,14.9059,14.9632,14.7691,14.8167,424410.84151095,0
+CTRE.US,D,20180828,000000,14.8419,15.0049,14.7448,14.9884,523766.16581749,0
+CTRE.US,D,20180829,000000,15.0049,15.0603,14.8662,14.9399,712847.55510266,0
+CTRE.US,D,20180830,000000,14.9399,15.0127,14.8293,14.9477,224663.48111665,0
+CTRE.US,D,20180831,000000,14.9399,15.0263,14.8827,14.9477,352199.64078067,0
+CTRE.US,D,20180904,000000,14.9399,14.9787,14.6634,14.6954,362040.15847353,0
+CTRE.US,D,20180905,000000,14.6634,14.7526,14.575,14.6954,753352.48210208,0
+CTRE.US,D,20180906,000000,14.705,14.8167,14.6954,14.7614,288474.84315027,0
+CTRE.US,D,20180907,000000,14.7196,14.7196,14.4218,14.5178,391096.94314916,0
+CTRE.US,D,20180910,000000,14.5576,14.6954,14.541,14.5664,335656.56501114,0
+CTRE.US,D,20180911,000000,14.5664,14.6304,14.413,14.5828,559985.12432967,0
+CTRE.US,D,20180912,000000,14.5984,14.8012,14.575,14.7118,613656.08484505,0
+CTRE.US,D,20180913,000000,14.7284,14.8972,14.6798,14.8759,542511.4812257,0
+CTRE.US,D,20180914,000000,14.7614,14.8341,14.5984,14.7614,575592.48012172,0
+CTRE.US,D,20180917,000000,14.7118,14.8341,14.5916,14.8167,881500.77576021,0
+CTRE.US,D,20180918,000000,14.8167,14.9244,14.6236,14.705,361071.46158053,0
+CTRE.US,D,20180919,000000,14.705,14.7196,14.3965,14.4286,720831.06024106,0
+CTRE.US,D,20180920,000000,14.4528,14.607,14.2985,14.575,456586.00575916,0
+CTRE.US,D,20180921,000000,14.575,14.6304,14.445,14.5256,1348270.4652392,0
+CTRE.US,D,20180924,000000,14.51,14.5576,14.0637,14.1355,794144.92658358,0
+CTRE.US,D,20180925,000000,14.1937,14.2907,14.1044,14.1131,547376.6067915,0
+CTRE.US,D,20180926,000000,14.0549,14.1277,13.8279,13.8551,854980.12199274,0
+CTRE.US,D,20180927,000000,13.9453,14.1655,13.9084,14.1578,359463.83694959,0
+CTRE.US,D,20180928,000000,14.1491,14.5178,14.1491,14.5178,562959.22989691,0
+CTRE.US,D,20181001,000000,14.509,14.6585,14.2383,14.2636,422470.35613912,0
+CTRE.US,D,20181002,000000,14.28,14.4042,14.1306,14.2228,344123.38806743,0
+CTRE.US,D,20181003,000000,14.2131,14.3034,13.9676,14.0326,338905.82171713,0
+CTRE.US,D,20181004,000000,13.9599,14.0326,13.7969,13.9453,947211.40202127,0
+CTRE.US,D,20181005,000000,13.9676,14.1151,13.8939,14.0491,434890.28694174,0
+CTRE.US,D,20181008,000000,14.0753,14.346,14.0753,14.247,521099.15777591,0
+CTRE.US,D,20181009,000000,14.2228,14.4751,14.2034,14.4266,535230.79659903,0
+CTRE.US,D,20181010,000000,14.346,14.7303,14.346,14.3694,603546.59918511,0
+CTRE.US,D,20181011,000000,14.3694,14.411,13.8463,13.9103,885698.11878701,0
+CTRE.US,D,20181012,000000,14.0578,14.0578,13.6775,13.7735,740463.66078211,0
+CTRE.US,D,20181015,000000,13.7881,14.0578,13.7793,13.9278,381842.79623516,0
+CTRE.US,D,20181016,000000,13.9599,14.3538,13.8463,14.3034,535972.77719793,0
+CTRE.US,D,20181017,000000,14.28,14.3305,14.0831,14.1908,579612.57222768,0
+CTRE.US,D,20181018,000000,14.1733,14.3771,14.1355,14.182,311664.82845157,0
+CTRE.US,D,20181019,000000,14.1655,14.2713,14.1015,14.2548,561513.39825769,0
+CTRE.US,D,20181022,000000,14.2636,14.5993,14.1015,14.1151,331627.19814769,0
+CTRE.US,D,20181023,000000,14.0404,14.2636,13.889,14.1083,610477.93461313,0
+CTRE.US,D,20181024,000000,14.2131,14.4353,14.1655,14.3858,788468.77500203,0
+CTRE.US,D,20181025,000000,14.3946,14.6585,14.0753,14.5993,916360.46703636,0
+CTRE.US,D,20181026,000000,14.541,14.5576,14.0326,14.541,1725886.0331179,0
+CTRE.US,D,20181029,000000,14.6896,14.8924,14.5256,14.674,911166.60284409,0
+CTRE.US,D,20181030,000000,14.6653,15.067,14.608,14.8206,938735.3042075,0
+CTRE.US,D,20181031,000000,14.8283,14.8283,14.4528,14.4751,700650.21847971,0
+CTRE.US,D,20181101,000000,14.4683,14.6896,14.3373,14.674,769745.10069463,0
+CTRE.US,D,20181102,000000,14.674,14.707,14.2131,14.3771,855459.31779619,0
+CTRE.US,D,20181105,000000,14.4596,14.9515,14.4596,14.7876,903229.47149313,0
+CTRE.US,D,20181106,000000,15.3281,15.6473,14.8458,15.5415,1916220.5451923,0
+CTRE.US,D,20181107,000000,15.6988,15.8366,15.5056,15.82,1214548.0423319,0
+CTRE.US,D,20181108,000000,15.8366,16.1276,15.7715,16.117,1180484.9496709,0
+CTRE.US,D,20181109,000000,16.0656,16.1325,15.789,15.887,998153.52277849,0
+CTRE.US,D,20181112,000000,15.917,16.281,15.8958,16.0082,684734.73463341,0
+CTRE.US,D,20181113,000000,15.985,16.1888,15.625,15.7308,597156.29127712,0
+CTRE.US,D,20181114,000000,15.8705,15.9694,15.7152,15.8055,815700.4935101,0
+CTRE.US,D,20181115,000000,15.7793,15.7793,15.3125,15.5571,895032.64693256,0
+CTRE.US,D,20181116,000000,15.4193,15.917,15.4193,15.9112,1137869.5000791,0
+CTRE.US,D,20181119,000000,15.9268,16.117,15.6648,15.8278,576291.17851901,0
+CTRE.US,D,20181120,000000,15.7977,16.018,15.723,15.789,822648.31739587,0
+CTRE.US,D,20181121,000000,15.789,15.8705,15.6473,15.6473,645355.14487565,0
+CTRE.US,D,20181123,000000,15.6075,16.0432,15.4523,15.9792,795120.83717685,0
+CTRE.US,D,20181126,000000,16.0432,16.052,15.7191,15.789,583505.90931467,0
+CTRE.US,D,20181127,000000,15.8055,15.9432,15.7308,15.8618,572814.1749903,0
+CTRE.US,D,20181128,000000,15.9035,15.9792,15.7628,15.9112,752189.01530188,0
+CTRE.US,D,20181129,000000,16.0588,16.3955,16.0248,16.2965,2136182.7547921,0
+CTRE.US,D,20181130,000000,16.3625,16.5333,16.2324,16.41,1875247.7582041,0
+CTRE.US,D,20181203,000000,16.5595,16.6963,16.3208,16.6797,1448573.8758665,0
+CTRE.US,D,20181204,000000,16.8293,16.9273,16.1732,16.2373,2085048.9557135,0
+CTRE.US,D,20181206,000000,16.1325,16.575,15.8705,16.5595,1206904.6116346,0
+CTRE.US,D,20181207,000000,16.477,16.6051,16.3625,16.5255,1045309.4814241,0
+CTRE.US,D,20181210,000000,16.6497,16.7069,16.4275,16.5993,1203569.8210541,0
+CTRE.US,D,20181211,000000,16.6333,16.8515,16.5022,16.5177,1466026.9083984,0
+CTRE.US,D,20181212,000000,16.5507,16.673,16.2014,16.2713,1363698.5090532,0
+CTRE.US,D,20181213,000000,16.3042,16.6875,16.2732,16.6138,798166.04921815,0
+CTRE.US,D,20181214,000000,16.5255,16.8225,16.4925,16.7555,791975.66386042,0
+CTRE.US,D,20181217,000000,16.7555,16.8865,16.085,16.1636,1077557.8132037,0
+CTRE.US,D,20181218,000000,16.2237,16.5993,16.2237,16.3955,806296.91994771,0
+CTRE.US,D,20181219,000000,16.4178,16.6419,15.9928,16.0344,1475310.9406421,0
+CTRE.US,D,20181220,000000,15.82,16.1082,15.6813,15.8618,1393892.9973137,0
+CTRE.US,D,20181221,000000,15.887,16.149,15.2717,15.3203,2929125.0544883,0
+CTRE.US,D,20181224,000000,15.3445,15.5085,14.7953,14.7953,760736.21958971,0
+CTRE.US,D,20181226,000000,14.8128,15.3368,14.5498,15.3125,1004957.0726589,0
+CTRE.US,D,20181227,000000,15.1719,15.2805,14.6314,15.1253,1360359.5963582,0
+CTRE.US,D,20181228,000000,15.2573,15.3756,14.9642,15.3223,2212584.0848489,0
+CTRE.US,D,20181231,000000,15.3873,15.3873,14.9913,15.2979,1108967.2946949,0
+CTRE.US,D,20190102,000000,15.1485,15.1485,14.677,14.8254,1107863.598554,0
+CTRE.US,D,20190103,000000,14.8584,15.2649,14.8012,15.0418,812914.97467842,0
+CTRE.US,D,20190104,000000,15.0563,15.3805,14.9875,15.2573,878882.20256326,0
+CTRE.US,D,20190107,000000,15.2903,15.5211,15.2573,15.3223,810581.85790633,0
+CTRE.US,D,20190108,000000,15.6308,15.7366,15.2979,15.6687,2104516.671677,0
+CTRE.US,D,20190109,000000,16.0268,16.1266,15.6784,16.0607,1329859.0411005,0
+CTRE.US,D,20190110,000000,15.9928,16.4711,15.9442,16.3673,3720326.7913629,0
+CTRE.US,D,20190111,000000,16.4576,16.6595,16.2286,16.4905,2074548.8997104,0
+CTRE.US,D,20190114,000000,16.4489,16.575,16.3324,16.5323,1084553.0414054,0
+CTRE.US,D,20190115,000000,16.5663,16.9175,16.5323,16.8467,765751.80233252,0
+CTRE.US,D,20190116,000000,16.8399,17.0641,16.8399,17.0136,1067415.3506282,0
+CTRE.US,D,20190117,000000,16.9301,17.1688,16.8981,17.1213,1060660.2355923,0
+CTRE.US,D,20190118,000000,17.1543,17.1543,16.6983,16.7575,876083.28685965,0
+CTRE.US,D,20190122,000000,16.7729,16.8079,16.4751,16.6333,649519.51098694,0
+CTRE.US,D,20190123,000000,16.6595,17.0544,16.5876,17.0456,1220828.0836787,0
+CTRE.US,D,20190124,000000,17.0951,17.3066,16.9146,17.1873,593923.52302888,0
+CTRE.US,D,20190125,000000,17.2125,17.5356,17.196,17.5279,1538777.0755914,0
+CTRE.US,D,20190128,000000,17.5104,17.7928,17.4454,17.7171,1404104.5053061,0
+CTRE.US,D,20190129,000000,17.6928,18.0228,17.6928,17.9665,1049680.9837859,0
+CTRE.US,D,20190130,000000,17.9753,18.4051,17.885,18.1655,1137633.5090275,0
+CTRE.US,D,20190131,000000,18.1655,18.2247,17.9578,18.2159,812238.94791053,0
+CTRE.US,D,20190201,000000,18.1975,18.3391,17.8501,18.0005,1636887.5213376,0
+CTRE.US,D,20190204,000000,18.0587,18.2897,17.8501,18.2567,980506.75086808,0
+CTRE.US,D,20190205,000000,18.2653,18.2993,18.0228,18.2315,1110753.2007753,0
+CTRE.US,D,20190206,000000,18.2315,18.2315,17.9821,18.1073,366598.18651368,0
+CTRE.US,D,20190207,000000,18.1751,18.604,18.0267,18.506,1031548.8329004,0
+CTRE.US,D,20190208,000000,18.4051,18.572,18.2207,18.3818,662413.48494997,0
+CTRE.US,D,20190211,000000,18.4051,18.7796,18.3139,18.7535,1081253.2887976,0
+CTRE.US,D,20190212,000000,18.771,18.7796,18.0005,18.1073,1359707.2717483,0
+CTRE.US,D,20190213,000000,18.0655,18.2848,17.8345,18.2567,1429730.6602405,0
+CTRE.US,D,20190214,000000,18.6108,18.9504,18.1819,18.3634,1429659.5537664,0
+CTRE.US,D,20190215,000000,18.4051,18.604,18.2383,18.5808,1055642.5917924,0
+CTRE.US,D,20190219,000000,18.637,18.932,18.5225,18.6952,1253146.4914036,0
+CTRE.US,D,20190220,000000,18.6788,18.802,18.4711,18.7292,949064.29246128,0
+CTRE.US,D,20190221,000000,18.6642,18.9368,18.5604,18.8844,877328.16542002,0
+CTRE.US,D,20190222,000000,18.9368,19.2348,18.8942,18.9282,2322315.8017252,0
+CTRE.US,D,20190225,000000,18.9864,19.0786,18.6254,18.7864,763419.71608905,0
+CTRE.US,D,20190226,000000,18.8758,18.9436,18.6875,18.802,733954.84208402,0
+CTRE.US,D,20190227,000000,18.7205,18.7458,18.3634,18.6206,592756.96464283,0
+CTRE.US,D,20190228,000000,18.5381,18.8544,18.506,18.5148,879352.12360923,0
+CTRE.US,D,20190301,000000,18.5885,18.6283,18.2071,18.506,918154.61734563,0
+CTRE.US,D,20190304,000000,18.5148,18.6564,18.3061,18.5623,1798903.1072209,0
+CTRE.US,D,20190305,000000,18.5148,18.8292,18.4556,18.771,1221652.5065663,0
+CTRE.US,D,20190306,000000,18.7796,18.9038,18.637,18.8292,1970759.210797,0
+CTRE.US,D,20190307,000000,18.8758,19.2387,18.8379,18.9436,1614065.4347499,0
+CTRE.US,D,20190308,000000,18.9368,19.3085,18.9368,19.2435,875647.3732578,0
+CTRE.US,D,20190311,000000,19.2348,19.5813,19.1766,19.5239,1013675.3446959,0
+CTRE.US,D,20190312,000000,19.5813,19.7384,19.5239,19.6472,689857.49235161,0
+CTRE.US,D,20190313,000000,19.6743,19.9655,19.6743,19.8655,851139.34186485,0
+CTRE.US,D,20190314,000000,19.9131,19.948,19.7937,19.8655,687066.82087688,0
+CTRE.US,D,20190315,000000,19.9131,19.9713,19.7064,19.7821,1421123.6852933,0
+CTRE.US,D,20190318,000000,19.8053,19.8053,19.3173,19.3735,1255411.5932875,0
+CTRE.US,D,20190319,000000,19.4434,19.5899,19.1106,19.1688,943322.18704872,0
+CTRE.US,D,20190320,000000,19.1446,19.425,18.967,19.2435,1342590.1915432,0
+CTRE.US,D,20190321,000000,19.1931,19.8888,19.1688,19.7733,871303.69516844,0
+CTRE.US,D,20190322,000000,19.8141,19.9315,19.4085,19.4163,810911.6270614,0
+CTRE.US,D,20190325,000000,19.4163,19.7733,19.2513,19.5813,1112543.2289701,0
+CTRE.US,D,20190326,000000,19.6472,19.7481,19.5239,19.6472,864222.93309203,0
+CTRE.US,D,20190327,000000,19.6472,19.6472,19.3173,19.4997,823155.33747179,0
+CTRE.US,D,20190328,000000,19.5667,19.6413,19.358,19.6093,669362.33936435,0
+CTRE.US,D,20190329,000000,19.6413,19.7675,19.4919,19.6337,1176883.2521804,0
+CTRE.US,D,20190401,000000,19.5501,19.6007,19.1824,19.5317,750502.039968,0
+CTRE.US,D,20190402,000000,19.5599,19.5753,18.998,19.5094,1211704.8138981,0
+CTRE.US,D,20190403,000000,19.4919,19.5599,19.3318,19.5415,693596.25014716,0
+CTRE.US,D,20190404,000000,19.5599,19.6337,19.3153,19.5501,877470.37836815,0
+CTRE.US,D,20190405,000000,19.5997,19.7753,19.5094,19.7511,752729.01229329,0
+CTRE.US,D,20190408,000000,19.7258,19.7258,19.4745,19.5599,776951.5872614,0
+CTRE.US,D,20190409,000000,19.6413,19.9179,19.5997,19.6579,714448.99656195,0
+CTRE.US,D,20190410,000000,19.6937,20.0315,19.6937,19.9936,884331.63785071,0
+CTRE.US,D,20190411,000000,20.0354,20.3866,19.9752,20.3187,6330073.5107569,0
+CTRE.US,D,20190412,000000,20.2964,20.4448,20.1615,20.3274,1466460.760943,0
+CTRE.US,D,20190415,000000,20.3788,20.4284,19.9936,20.0858,620992.41801663,0
+CTRE.US,D,20190416,000000,20.111,20.1188,19.5415,19.6181,1173033.1972951,0
+CTRE.US,D,20190417,000000,19.5909,19.6491,19.0892,19.3153,1693030.7199874,0
+CTRE.US,D,20190418,000000,19.3066,19.6181,19.1902,19.5753,1297599.3735063,0
+CTRE.US,D,20190422,000000,19.5501,19.5667,19.131,19.3658,1086889.2497633,0
+CTRE.US,D,20190423,000000,19.424,19.9432,19.3153,19.8355,1481923.8427297,0
+CTRE.US,D,20190424,000000,19.8927,20.0266,19.7675,19.8927,772967.56365677,0
+CTRE.US,D,20190425,000000,19.851,19.8772,19.4745,19.8355,838706.0141903,0
+CTRE.US,D,20190426,000000,19.8772,20.1683,19.851,20.0596,791386.20149575,0
+CTRE.US,D,20190429,000000,20.0354,20.1838,19.8975,19.9606,795163.08884984,0
+CTRE.US,D,20190430,000000,20.0441,20.3788,19.9752,20.2964,2287861.1081926,0
+CTRE.US,D,20190501,000000,20.3032,20.5952,20.213,20.278,1681214.6789499,0
+CTRE.US,D,20190502,000000,20.2604,20.5622,20.1276,20.3187,683541.38250352,0
+CTRE.US,D,20190503,000000,20.4118,20.6612,20.3032,20.5952,800105.50406138,0
+CTRE.US,D,20190506,000000,20.5875,20.6302,20.3032,20.5622,895928.17629428,0
+CTRE.US,D,20190507,000000,20.5118,20.6389,20.0266,20.111,970088.10662527,0
+CTRE.US,D,20190508,000000,20.0771,20.503,19.9606,20.243,1003988.3757659,0
+CTRE.US,D,20190509,000000,20.2876,20.4574,20.0266,20.2518,1250300.171384,0
+CTRE.US,D,20190510,000000,20.2518,20.6787,20.144,20.6787,1937598.861198,0
+CTRE.US,D,20190513,000000,20.5788,21.0387,20.5206,20.931,998936.72452176,0
+CTRE.US,D,20190514,000000,21.0231,21.0843,20.7719,21.0387,926159.76358483,0
+CTRE.US,D,20190515,000000,21.0135,21.2939,20.9893,21.1144,974025.75644245,0
+CTRE.US,D,20190516,000000,21.0299,21.3725,21.0299,21.1319,1056268.1226583,0
+CTRE.US,D,20190517,000000,21.1397,21.2483,20.9563,21.1823,610886.02394251,0
+CTRE.US,D,20190520,000000,21.1483,21.1872,20.7146,20.8379,728589.91014257,0
+CTRE.US,D,20190521,000000,20.9057,21.1989,20.8971,21.1911,604484.38021982,0
+CTRE.US,D,20190522,000000,21.1736,21.3163,21.1067,21.1823,739474.35331692,0
+CTRE.US,D,20190523,000000,21.1319,21.3541,20.9893,21.1231,621412.87368935,0
+CTRE.US,D,20190524,000000,21.2483,21.325,21.0659,21.1561,1218993.7427536,0
+CTRE.US,D,20190528,000000,21.1319,21.3415,20.8301,20.866,1617350.7599572,0
+CTRE.US,D,20190529,000000,21.1144,21.1483,20.3788,20.4798,957488.86384457,0
+CTRE.US,D,20190530,000000,20.5206,20.6787,20.3982,20.4866,1234083.7731837,0
+CTRE.US,D,20190531,000000,20.144,20.4623,19.9179,20.3448,1191003.5551889,0
+CTRE.US,D,20190603,000000,20.3711,20.4448,20.0858,20.278,1118444.0357886,0
+CTRE.US,D,20190604,000000,20.278,20.3711,19.4783,19.7675,1302489.2317587,0
+CTRE.US,D,20190605,000000,19.884,20.3274,19.7918,20.3187,1152885.3324492,0
+CTRE.US,D,20190606,000000,20.311,20.3944,20.0441,20.1683,928128.07322912,0
+CTRE.US,D,20190607,000000,20.3032,20.3788,20.1023,20.243,1337192.2826862,0
+CTRE.US,D,20190610,000000,20.243,20.3236,20.0771,20.1023,478567.18100145,0
+CTRE.US,D,20190611,000000,20.144,20.2284,19.8355,20.1353,607850.0866587,0
+CTRE.US,D,20190612,000000,20.1188,20.3866,20.0266,20.3274,898640.52759468,0
+CTRE.US,D,20190613,000000,20.4032,20.4934,20.2032,20.3866,520760.11386335,0
+CTRE.US,D,20190614,000000,20.3624,20.5788,20.3032,20.3866,711676.87460219,0
+CTRE.US,D,20190617,000000,20.3788,20.8204,20.3788,20.6467,758693.71188553,0
+CTRE.US,D,20190618,000000,20.8126,20.9145,20.4934,20.6214,593529.86110002,0
+CTRE.US,D,20190619,000000,20.5535,20.9717,20.2876,20.9223,1069707.2462559,0
+CTRE.US,D,20190620,000000,21.0561,21.1736,20.8883,20.931,1382136.7269357,0
+CTRE.US,D,20190621,000000,20.866,20.866,20.4546,20.6467,1697285.7726163,0
+CTRE.US,D,20190624,000000,20.7719,20.7816,20.5341,20.6389,956430.51096254,0
+CTRE.US,D,20190625,000000,20.7233,20.866,20.2604,20.3187,733754.91953377,0
+CTRE.US,D,20190626,000000,20.2604,20.3624,19.4919,19.4997,1148990.9648336,0
+CTRE.US,D,20190627,000000,19.5677,19.9897,19.5415,19.981,701669.41127458,0
+CTRE.US,D,20190628,000000,19.981,20.5652,19.9043,20.1004,5639604.9149398,0
+CTRE.US,D,20190701,000000,20.2954,20.3711,19.2717,19.7879,1623702.9383067,0
+CTRE.US,D,20190702,000000,19.8888,20.5652,19.8374,20.4953,1132922.9627531,0
+CTRE.US,D,20190703,000000,20.4953,20.8311,20.4953,20.6651,511909.93416431,0
+CTRE.US,D,20190705,000000,20.5138,20.6156,20.078,20.4953,949969.09658049,0
+CTRE.US,D,20190708,000000,20.437,20.8262,20.437,20.7418,627506.38935777,0
+CTRE.US,D,20190709,000000,20.7321,20.8262,20.3788,20.6059,1388000.4347242,0
+CTRE.US,D,20190710,000000,20.6418,20.7942,20.4953,20.6826,761501.90234663,0
+CTRE.US,D,20190711,000000,20.6574,20.7088,20.3362,20.3954,1501129.8044263,0
+CTRE.US,D,20190712,000000,20.4284,20.5138,20.2274,20.3448,884359.46212317,0
+CTRE.US,D,20190715,000000,20.3274,20.4032,20.079,20.1334,718980.23085826,0
+CTRE.US,D,20190716,000000,19.981,20.2866,19.9218,20.1334,606392.91920476,0
+CTRE.US,D,20190717,000000,20.2274,20.3022,19.9364,20.0644,616685.83895721,0
+CTRE.US,D,20190718,000000,19.981,20.2274,19.8791,20.0916,486528.01451043,0
+CTRE.US,D,20190719,000000,20.0324,20.1081,19.4997,19.5763,670883.39959209,0
+CTRE.US,D,20190722,000000,19.6589,19.7103,19.4231,19.4919,710074.4026143,0
+CTRE.US,D,20190723,000000,19.5763,19.8549,19.4231,19.8035,813987.75496098,0
+CTRE.US,D,20190724,000000,19.8374,19.9014,19.5609,19.8374,608793.02033646,0
+CTRE.US,D,20190725,000000,19.8035,19.8035,19.4561,19.5609,480347.9344388,0
+CTRE.US,D,20190726,000000,19.6007,19.7879,19.5239,19.719,631467.74133298,0
+CTRE.US,D,20190729,000000,19.7365,19.8713,19.6007,19.6589,558452.72828724,0
+CTRE.US,D,20190730,000000,19.6355,19.9218,19.6355,19.8296,533375.84510179,0
+CTRE.US,D,20190731,000000,19.8549,19.9655,19.4997,19.6355,951695.23200153,0
+CTRE.US,D,20190801,000000,19.6103,19.8035,19.4231,19.5094,892100.79303831,0
+CTRE.US,D,20190802,000000,19.5094,19.6511,19.3639,19.5677,616384.92460322,0
+CTRE.US,D,20190805,000000,19.4415,19.4415,18.706,19.161,1034526.0300535,0
+CTRE.US,D,20190806,000000,19.3386,19.5415,19.0417,19.3386,776985.59470552,0
+CTRE.US,D,20190807,000000,18.5516,19.1863,17.3852,19.0164,2728816.0560017,0
+CTRE.US,D,20190808,000000,19.0106,19.2532,18.9088,19.1368,1272187.5685227,0
+CTRE.US,D,20190809,000000,19.1009,19.195,18.9088,19.0601,1004062.5738258,0
+CTRE.US,D,20190812,000000,19.0601,19.6007,19.0601,19.2872,1564416.6273977,0
+CTRE.US,D,20190813,000000,19.3541,19.4231,19.1106,19.2717,731411.49747558,0
+CTRE.US,D,20190814,000000,19.2377,19.2717,18.9252,19.0019,818244.86864715,0
+CTRE.US,D,20190815,000000,19.0601,19.4279,19.0339,19.3803,1531227.4229976,0
+CTRE.US,D,20190816,000000,19.4483,19.8345,19.3561,19.6773,1058365.2483788,0
+CTRE.US,D,20190819,000000,19.7443,19.8549,19.5831,19.7947,919050.14670735,0
+CTRE.US,D,20190820,000000,19.8451,19.9655,19.7103,19.8296,772557.41327016,0
+CTRE.US,D,20190821,000000,20.1159,20.2682,19.8975,20.1004,859158.91550457,0
+CTRE.US,D,20190822,000000,20.1159,20.4506,20.0412,20.2595,699026.10539103,0
+CTRE.US,D,20190823,000000,20.2866,20.472,19.981,20.0499,1029953.5746128,0
+CTRE.US,D,20190826,000000,20.1508,20.277,19.9994,20.1508,771855.62328705,0
+CTRE.US,D,20190827,000000,20.2954,20.5225,20.0644,20.1004,1053079.6671403,0
+CTRE.US,D,20190828,000000,19.9994,20.1596,19.7277,19.7782,1139322.5454186,0
+CTRE.US,D,20190829,000000,19.8121,20.242,19.6861,20.2274,677465.38582145,0
+CTRE.US,D,20190830,000000,20.1828,20.2013,19.8781,20.1081,760925.83685387,0
+CTRE.US,D,20190903,000000,20.5312,20.6826,20.2342,20.3187,781873.39190074,0
+CTRE.US,D,20190904,000000,20.3954,20.5225,20.2508,20.3711,564725.55593373,0
+CTRE.US,D,20190905,000000,20.3274,20.5477,20.0916,20.3788,1267263.7028262,0
+CTRE.US,D,20190906,000000,20.3788,20.5225,20.2508,20.472,620024.75165224,0
+CTRE.US,D,20190909,000000,20.4284,20.4458,20.0577,20.3711,1257875.587193,0
+CTRE.US,D,20190910,000000,20.2595,20.2595,19.2678,19.3803,1184156.7231069,0
+CTRE.US,D,20190911,000000,19.2794,19.7782,19.195,19.7782,925044.73162926,0
+CTRE.US,D,20190912,000000,19.9393,20.1421,19.4832,19.5511,1872457.0867294,0
+CTRE.US,D,20190913,000000,19.5609,19.9897,19.2872,19.3144,959029.50411589,0
+CTRE.US,D,20190916,000000,19.2474,19.6007,19.2474,19.4143,1098316.7815149,0
+CTRE.US,D,20190917,000000,19.1368,19.9218,19.0281,19.7365,770305.70825824,0
+CTRE.US,D,20190918,000000,19.8035,19.8888,19.5094,19.7879,686853.5014547,0
+CTRE.US,D,20190919,000000,19.7705,20.0062,19.6511,19.6947,957100.35455877,0
+CTRE.US,D,20190920,000000,19.6773,20.1916,19.4745,19.5763,1888360.2042324,0
+CTRE.US,D,20190923,000000,19.6103,19.8035,19.5153,19.6559,780057.60049066,0
+CTRE.US,D,20190924,000000,19.7617,19.8296,19.5239,19.5677,887695.28323237,0
+CTRE.US,D,20190925,000000,19.5763,19.8209,19.4832,19.7443,987675.1078763,0
+CTRE.US,D,20190926,000000,19.8121,19.9897,19.5609,19.9218,688596.12533349,0
+CTRE.US,D,20190927,000000,20.0247,20.2226,19.8539,20.0761,1124017.1345091,0
+CTRE.US,D,20190930,000000,20.0848,20.2546,19.9315,20.0625,807025.50367469,0
+CTRE.US,D,20191001,000000,19.9907,20.0761,19.5289,19.5793,733625.07292896,0
+CTRE.US,D,20191002,000000,19.5967,19.7597,19.4949,19.5569,560331.38194249,0
+CTRE.US,D,20191003,000000,19.6065,19.9315,19.4871,19.8442,600570.43256065,0
+CTRE.US,D,20191004,000000,19.8975,20.179,19.8287,20.1692,562184.27238251,0
+CTRE.US,D,20191007,000000,20.1178,20.3838,20.0664,20.2284,876387.29279948,0
+CTRE.US,D,20191008,000000,20.2226,20.4594,20.0848,20.3662,661919.86174598,0
+CTRE.US,D,20191009,000000,20.409,20.5108,20.2634,20.34,597155.26074851,0
+CTRE.US,D,20191010,000000,20.409,20.409,20.1692,20.1945,516394.79467318,0
+CTRE.US,D,20191011,000000,20.246,20.3662,20.0596,20.1023,501583.00696773,0
+CTRE.US,D,20191014,000000,19.9907,20.179,19.9218,20.1178,518656.80497121,0
+CTRE.US,D,20191015,000000,20.1692,20.2634,19.9558,20.0324,731317.71937212,0
+CTRE.US,D,20191016,000000,19.9907,20.0548,19.8442,19.982,461403.72700893,0
+CTRE.US,D,20191017,000000,20.0247,20.3662,20.0072,20.3488,406118.95869096,0
+CTRE.US,D,20191018,000000,20.2722,20.5884,20.2284,20.5147,561652.51961997,0
+CTRE.US,D,20191021,000000,20.5458,20.6816,20.4856,20.5749,849111.26156119,0
+CTRE.US,D,20191022,000000,20.6088,20.7078,20.4002,20.409,843806.1002791,0
+CTRE.US,D,20191023,000000,20.409,20.9631,20.34,20.9553,608761.07394956,0
+CTRE.US,D,20191024,000000,20.9125,20.9387,20.7408,20.8941,790925.55520727,0
+CTRE.US,D,20191025,000000,20.8359,20.8359,20.1615,20.2634,928172.38595934,0
+CTRE.US,D,20191028,000000,20.179,20.2808,19.9558,20.0596,760772.28809104,0
+CTRE.US,D,20191029,000000,20.0596,20.4778,20.0596,20.1178,1053669.129505,0
+CTRE.US,D,20191030,000000,20.1538,20.4778,20.0256,20.4778,694551.55016824,0
+CTRE.US,D,20191031,000000,20.538,20.767,20.409,20.6904,744975.31503484,0
+CTRE.US,D,20191101,000000,20.3022,20.7408,20.1538,20.3838,1349903.8530854,0
+CTRE.US,D,20191104,000000,20.4176,20.4856,19.8539,19.9131,913138.00407422,0
+CTRE.US,D,20191105,000000,19.8626,20.0509,19.2998,19.3163,729873.94879009,0
+CTRE.US,D,20191106,000000,19.4104,19.4793,19.0863,19.162,765747.68021808,0
+CTRE.US,D,20191107,000000,19.162,19.2493,18.1295,18.3255,2258752.7970866,0
+CTRE.US,D,20191108,000000,16.5673,17.6104,16.0209,17.5066,3853615.3617256,0
+CTRE.US,D,20191111,000000,17.4978,17.7453,17.2591,17.4298,1293514.3580979,0
+CTRE.US,D,20191112,000000,17.4552,17.491,16.7643,16.8331,1692501.028282,0
+CTRE.US,D,20191113,000000,16.7807,16.9515,16.4954,16.6449,2688755.2868331,0
+CTRE.US,D,20191114,000000,16.6535,16.7991,16.6361,16.7381,1626597.693171,0
+CTRE.US,D,20191115,000000,16.7729,17.1718,16.6953,17.165,2109534.315477,0
+CTRE.US,D,20191118,000000,17.1562,17.6182,17.1562,17.491,1670672.371274,0
+CTRE.US,D,20191119,000000,17.5152,17.7297,17.3445,17.4978,1094814.014771,0
+CTRE.US,D,20191120,000000,17.4222,17.4814,17.1815,17.232,1495765.9030135,0
+CTRE.US,D,20191121,000000,17.1718,17.2416,17.0534,17.0534,1868030.9663513,0
+CTRE.US,D,20191122,000000,17.1232,17.2504,16.9311,17.1232,1112118.6511829,0
+CTRE.US,D,20191125,000000,17.1232,17.5318,17.1232,17.4628,1204746.6847262,0
+CTRE.US,D,20191126,000000,17.491,17.8491,17.4552,17.8151,1646616.7419406,0
+CTRE.US,D,20191127,000000,17.7792,17.9675,17.7715,17.9587,859025.97731394,0
+CTRE.US,D,20191129,000000,17.9491,18.0684,17.753,17.8209,498806.76289353,0
+CTRE.US,D,20191202,000000,17.8307,17.9073,17.5104,17.6783,669624.09363118,0
+CTRE.US,D,20191203,000000,17.7297,17.9937,17.6589,17.9675,1066483.7527651,0
+CTRE.US,D,20191204,000000,17.9675,18.2741,17.9675,18.0451,1911129.733861,0
+CTRE.US,D,20191205,000000,18.0781,18.2829,17.9839,18.2577,2176814.4368104,0
+CTRE.US,D,20191206,000000,18.3255,18.4022,18.1975,18.2615,841149.39752361,0
+CTRE.US,D,20191209,000000,18.2489,18.5313,18.2159,18.4371,1632841.6660164,0
+CTRE.US,D,20191210,000000,18.4449,18.5225,18.0781,18.2663,1236034.5638416,0
+CTRE.US,D,20191211,000000,18.1975,18.343,17.9257,17.9491,1540868.0181403,0
+CTRE.US,D,20191212,000000,17.9937,18.2391,17.5152,17.5405,1263435.2890416,0
+CTRE.US,D,20191213,000000,17.5152,17.6006,17.1242,17.328,1170534.1654168,0
+CTRE.US,D,20191216,000000,17.3183,17.656,17.2766,17.591,1063177.8169855,0
+CTRE.US,D,20191217,000000,17.5667,17.7375,17.4628,17.5066,903154.24290463,0
+CTRE.US,D,20191218,000000,17.6006,17.8209,17.5492,17.72,526980.38455076,0
+CTRE.US,D,20191219,000000,17.7375,17.8995,17.6783,17.753,854440.12500132,0
+CTRE.US,D,20191220,000000,17.7453,17.7715,17.491,17.5405,3066497.6097307,0
+CTRE.US,D,20191223,000000,17.5667,17.6182,17.3862,17.4298,899621.590831,0
+CTRE.US,D,20191224,000000,17.491,17.5667,17.3901,17.4814,802425.22396154,0
+CTRE.US,D,20191226,000000,17.5405,17.6424,17.3183,17.3542,464425.23689222,0
+CTRE.US,D,20191227,000000,17.3774,17.5318,17.3096,17.4978,601438.13764991,0
+CTRE.US,D,20191230,000000,17.494,17.623,17.4426,17.623,673378.30935587,0
+CTRE.US,D,20191231,000000,17.623,17.8559,17.4492,17.8045,1130803.1654033,0
+CTRE.US,D,20200102,000000,17.8045,17.8161,17.296,17.425,824990.70892544,0
+CTRE.US,D,20200103,000000,17.3726,17.82,17.3474,17.7608,992055.88499562,0
+CTRE.US,D,20200106,000000,17.7084,17.9432,17.6754,17.8142,816264.19265954,0
+CTRE.US,D,20200107,000000,17.5454,17.752,17.2872,17.3804,1079009.8280145,0
+CTRE.US,D,20200108,000000,17.425,17.6492,17.3474,17.5716,746184.12509388,0
+CTRE.US,D,20200109,000000,17.555,17.6657,17.4086,17.4376,941201.35917021,0
+CTRE.US,D,20200110,000000,17.4086,17.689,17.3028,17.6278,999797.21591076,0
+CTRE.US,D,20200113,000000,17.6657,17.9597,17.5454,17.9432,580048.48582954,0
+CTRE.US,D,20200114,000000,17.8297,17.8743,17.6754,17.8656,752741.37863661,0
+CTRE.US,D,20200115,000000,17.9432,18.3042,17.8821,18.2197,1146304.3767485,0
+CTRE.US,D,20200116,000000,18.2353,18.5381,18.1159,18.4255,972664.42814921,0
+CTRE.US,D,20200117,000000,18.4682,18.5458,18.2789,18.3905,1064389.7186304,0
+CTRE.US,D,20200121,000000,18.3993,18.9951,18.3702,18.867,1603634.4241638,0
+CTRE.US,D,20200122,000000,18.8582,18.8912,18.6332,18.8312,2289356.4052051,0
+CTRE.US,D,20200123,000000,18.7806,19.0999,18.6332,18.9874,1801618.550107,0
+CTRE.US,D,20200124,000000,18.9874,19.0863,18.8136,18.8738,2035497.0180506,0
+CTRE.US,D,20200127,000000,18.7806,18.9602,18.6836,18.9262,1987026.1048991,0
+CTRE.US,D,20200128,000000,18.935,19.164,18.8912,19.0048,556143.31367318,0
+CTRE.US,D,20200129,000000,19.0048,19.1504,18.9436,19.1077,1997123.2242157,0
+CTRE.US,D,20200130,000000,19.098,19.3231,18.9874,19.2193,3403779.3183591,0
+CTRE.US,D,20200131,000000,19.2028,19.2979,19.0747,19.1436,2062927.6285803,0
+CTRE.US,D,20200203,000000,19.2028,19.2882,19.065,19.194,1043535.941687,0
+CTRE.US,D,20200204,000000,19.2629,19.3745,19.1339,19.358,438819.69253006,0
+CTRE.US,D,20200205,000000,19.3318,19.5201,19.2532,19.3745,1173018.7698945,0
+CTRE.US,D,20200206,000000,19.4793,19.7209,19.3551,19.5657,943145.96665649,0
+CTRE.US,D,20200207,000000,19.6171,19.8238,19.5297,19.5899,1051184.5250273,0
+CTRE.US,D,20200210,000000,19.5899,19.8762,19.5531,19.7714,770693.18701544,0
+CTRE.US,D,20200211,000000,19.7986,19.9228,19.6511,19.7025,1146763.9925083,0
+CTRE.US,D,20200212,000000,19.7025,19.7209,19.3833,19.6773,1960990.8301068,0
+CTRE.US,D,20200213,000000,19.7209,19.8491,19.5133,19.6861,1038045.2852552,0
+CTRE.US,D,20200214,000000,19.7714,20.1091,19.7714,20.0489,740641.94223157,0
+CTRE.US,D,20200218,000000,20.1343,20.1528,19.7559,19.9024,695261.58438024,0
+CTRE.US,D,20200219,000000,19.8578,19.9276,19.5579,19.6423,712664.12101016,0
+CTRE.US,D,20200220,000000,19.6511,20.0742,19.6511,20.0053,780141.07330804,0
+CTRE.US,D,20200221,000000,20.2546,20.2818,19.4793,20.0829,2656534.779326,0
+CTRE.US,D,20200224,000000,19.9373,20.4022,19.8491,20.1091,743169.82891086,0
+CTRE.US,D,20200225,000000,20.1256,20.2139,19.6861,19.7801,1045707.2654674,0
+CTRE.US,D,20200226,000000,19.7714,20.0829,19.6171,19.6861,606351.69806037,0
+CTRE.US,D,20200227,000000,19.5103,19.7375,18.8224,18.8224,821102.52448151,0
+CTRE.US,D,20200228,000000,18.2197,18.5293,17.6657,18.0131,1665489.8428964,0
+CTRE.US,D,20200302,000000,18.0675,18.4439,17.7084,18.3129,1805252.1939845,0
+CTRE.US,D,20200303,000000,18.2013,19.1339,18.1227,18.8136,1181815.3621059,0
+CTRE.US,D,20200304,000000,19.0552,19.7461,19.0378,19.6511,656833.17252911,0
+CTRE.US,D,20200305,000000,19.4269,19.8161,19.2532,19.7461,912825.75390552,0
+CTRE.US,D,20200306,000000,19.4512,19.5385,18.7118,19.4007,1480519.2322348,0
+CTRE.US,D,20200309,000000,18.7448,18.7448,16.3984,16.4489,1393637.4262186,0
+CTRE.US,D,20200310,000000,16.7603,17.0107,14.9447,16.9845,2139320.7144082,0
+CTRE.US,D,20200311,000000,16.64,16.9845,14.448,14.6634,1823742.9688261,0
+CTRE.US,D,20200312,000000,13.6455,13.6455,11.5048,11.66,2291894.5971705,0
+CTRE.US,D,20200313,000000,12.7313,12.8497,10.7101,12.4723,2059400.1291497,0
+CTRE.US,D,20200316,000000,11.2447,11.6426,8.58782,8.64751,2068244.1256771,0
+CTRE.US,D,20200317,000000,8.95036,9.55529,8.30234,8.4149,2086820.4343933,0
+CTRE.US,D,20200318,000000,7.93991,8.25062,6.17925,6.90423,2059490.8156674,0
+CTRE.US,D,20200319,000000,6.92159,11.2379,6.61941,10.6577,2693996.5553413,0
+CTRE.US,D,20200320,000000,11.0817,12.4101,10.6761,10.8401,2537528.3049635,0
+CTRE.US,D,20200323,000000,11.0293,12.1685,10.0104,11.762,1585451.7773764,0
+CTRE.US,D,20200324,000000,12.7042,13.7997,11.6426,12.8682,1928383.8743711,0
+CTRE.US,D,20200325,000000,12.9283,14.4906,12.842,13.2301,1439370.2248544,0
+CTRE.US,D,20200326,000000,13.5154,14.2141,12.5751,13.5329,1514986.2921108,0
+CTRE.US,D,20200327,000000,12.9468,13.9472,12.8594,13.462,1080797.7951521,0
+CTRE.US,D,20200330,000000,13.5513,13.7619,12.9555,13.6735,1020826.1827177,0
+CTRE.US,D,20200331,000000,13.6387,13.7881,12.3567,12.972,1786472.8711321,0
+CTRE.US,D,20200401,000000,12.2879,12.5333,11.3505,11.5688,1099556.5074322,0
+CTRE.US,D,20200402,000000,11.5688,12.2617,11.2932,11.629,637055.26745411,0
+CTRE.US,D,20200403,000000,11.5164,11.9201,10.9119,11.4368,673080.4865877,0
+CTRE.US,D,20200406,000000,12.4363,12.972,12.218,12.7789,642911.76154233,0
+CTRE.US,D,20200407,000000,13.3834,14.4286,13.3834,14.0773,1109896.8315008,0
+CTRE.US,D,20200408,000000,14.4984,15.5774,14.0501,15.3135,1192495.7606156,0
+CTRE.US,D,20200409,000000,15.8404,16.6643,15.7094,16.4799,731931.91442342,0
+CTRE.US,D,20200413,000000,15.8831,16.3217,15.4989,15.8045,817443.1173889,0
+CTRE.US,D,20200414,000000,16.279,17.0932,16.147,16.2354,604447.28118987,0
+CTRE.US,D,20200415,000000,15.5415,15.8045,15.1815,15.4629,862731.75819397,0
+CTRE.US,D,20200416,000000,15.4727,15.5066,14.542,14.6576,1006925.3823032,0
+CTRE.US,D,20200417,000000,15.3319,15.5939,14.9709,15.1213,738120.23872394,0
+CTRE.US,D,20200420,000000,14.8312,15.0699,14.182,14.3499,780796.48950373,0
+CTRE.US,D,20200421,000000,13.8677,14.0501,13.3494,13.6387,606750.51263228,0
+CTRE.US,D,20200422,000000,14.0074,14.1995,13.5241,13.5513,572498.83323577,0
+CTRE.US,D,20200423,000000,13.6037,13.8055,13.0864,13.3213,546570.73341882,0
+CTRE.US,D,20200424,000000,13.3213,13.4708,13.0428,13.1651,921539.9038281,0
+CTRE.US,D,20200427,000000,13.331,13.5785,13.1388,13.3834,737242.22834857,0
+CTRE.US,D,20200428,000000,13.8133,14.1917,13.6221,13.8754,674150.17528445,0
+CTRE.US,D,20200429,000000,14.9098,15.3135,14.4062,15.0505,658502.62887663,0
+CTRE.US,D,20200430,000000,14.5954,14.5993,14.0074,14.4538,862858.51321295,0
+CTRE.US,D,20200501,000000,13.9201,14.2626,13.298,13.7793,548316.44888344,0
+CTRE.US,D,20200504,000000,13.6134,13.954,13.2893,13.8453,487702.81712534,0
+CTRE.US,D,20200505,000000,14.0675,14.5954,14.0336,14.2966,570297.62412572,0
+CTRE.US,D,20200506,000000,14.1917,14.447,13.6735,13.7473,670081.64833383,0
+CTRE.US,D,20200507,000000,13.9463,14.5866,13.7793,13.9375,437655.19520124,0
+CTRE.US,D,20200508,000000,14.3936,15.4193,14.0336,15.3669,765299.40027292,0
+CTRE.US,D,20200511,000000,15.0165,15.5939,14.7526,15.4629,984921.53543151,0
+CTRE.US,D,20200512,000000,15.6027,15.6027,14.5508,14.9195,1172060.3782877,0
+CTRE.US,D,20200513,000000,14.7352,15.0787,14.3324,14.3703,978412.71673343,0
+CTRE.US,D,20200514,000000,14.0773,14.4198,13.5164,14.3752,940066.74717107,0
+CTRE.US,D,20200515,000000,14.3324,14.6032,13.9627,14.2791,2078282.504863,0
+CTRE.US,D,20200518,000000,14.9011,16.7099,14.9011,16.3838,1182019.4067706,0
+CTRE.US,D,20200519,000000,16.3052,16.5411,15.954,16.2431,597647.85342389,0
+CTRE.US,D,20200520,000000,16.6905,16.7099,15.8831,15.9364,546721.19059581,0
+CTRE.US,D,20200521,000000,15.8588,16.3751,15.8045,16.1131,408673.63911411,0
+CTRE.US,D,20200522,000000,16.2354,16.5245,15.9364,16.5081,449669.09773169,0
+CTRE.US,D,20200526,000000,17.4192,17.5298,16.8127,16.8923,473333.1261934,0
+CTRE.US,D,20200527,000000,17.2339,17.6104,17.0078,17.359,1140491.1648619,0
+CTRE.US,D,20200528,000000,17.7705,17.7705,16.8671,16.9544,663658.36351034,0
+CTRE.US,D,20200529,000000,16.4372,16.8127,16.3052,16.3402,1280509.0870451,0
+CTRE.US,D,20200601,000000,16.9369,16.9369,16.5245,16.7099,1323417.206762,0
+CTRE.US,D,20200602,000000,16.9631,17.0883,16.5682,16.6391,873203.9899245,0
+CTRE.US,D,20200603,000000,16.9796,17.56,16.9796,17.2523,978066.45912061,0
+CTRE.US,D,20200604,000000,17.1019,17.5939,16.8438,17.359,841808.93583373,0
+CTRE.US,D,20200605,000000,17.9723,18.4886,17.3309,17.5328,1100715.852118,0
+CTRE.US,D,20200608,000000,17.9189,18.4595,17.7268,18.2877,697445.27450393,0
+CTRE.US,D,20200609,000000,17.7967,18.1994,17.524,17.787,892801.55249282,0
+CTRE.US,D,20200610,000000,17.622,18.2129,16.9282,17.4192,747574.30818819,0
+CTRE.US,D,20200611,000000,16.5333,16.8225,15.7172,15.8045,906133.50111492,0
+CTRE.US,D,20200612,000000,16.5953,16.5953,15.887,16.4634,805752.80084186,0
+CTRE.US,D,20200615,000000,15.8492,16.9631,15.8132,16.7613,1900399.8699781,0
+CTRE.US,D,20200616,000000,17.2261,17.5066,16.6109,17.0243,1308923.852397,0
+CTRE.US,D,20200617,000000,17.4978,17.4978,16.8321,16.9369,1063145.8705986,0
+CTRE.US,D,20200618,000000,16.673,17.0505,16.4983,16.8049,1362963.7421545,0
+CTRE.US,D,20200619,000000,16.5682,16.8487,15.919,15.982,4784412.5040535,0
+CTRE.US,D,20200622,000000,15.954,16.2082,15.8132,16.0946,1153533.5349447,0
+CTRE.US,D,20200623,000000,16.314,16.314,15.9026,15.9112,537702.0042048,0
+CTRE.US,D,20200624,000000,15.5939,15.788,14.3936,14.8924,1310151.211971,0
+CTRE.US,D,20200625,000000,14.7448,15.4367,14.7352,15.3931,939978.12171064,0
+CTRE.US,D,20200626,000000,15.2699,15.4989,15.1398,15.1728,3476879.8652795,0
+CTRE.US,D,20200629,000000,15.3513,15.4319,14.9681,15.2805,1492333.212215,0
+CTRE.US,D,20200630,000000,15.2621,15.8598,14.8264,15.2717,2380998.222869,0
+CTRE.US,D,20200701,000000,15.2097,15.8598,15.1913,15.3513,2087135.7761478,0
+CTRE.US,D,20200702,000000,15.69,15.9346,14.9681,15.1389,1371332.664993,0
+CTRE.US,D,20200706,000000,15.5833,15.6706,15.2184,15.4493,613797.26726457,0
+CTRE.US,D,20200707,000000,15.2281,15.3251,14.8875,15.1389,1547909.6201295,0
+CTRE.US,D,20200708,000000,15.1291,15.2349,14.6672,14.6915,1133147.61799,0
+CTRE.US,D,20200709,000000,14.6838,14.7914,14.3558,14.5236,1626613.1511001,0
+CTRE.US,D,20200710,000000,14.4974,14.9156,14.4974,14.8448,1166427.5089077,0
+CTRE.US,D,20200713,000000,15.101,15.101,14.5236,14.5508,911499.46358499,0
+CTRE.US,D,20200714,000000,14.578,14.8535,14.479,14.7109,516997.65390978,0
+CTRE.US,D,20200715,000000,14.8264,15.0059,14.6536,14.938,1953949.2281175,0
+CTRE.US,D,20200716,000000,14.8875,14.9428,14.6585,14.8264,658893.19921965,0
+CTRE.US,D,20200717,000000,14.8012,15.2495,14.6391,15.2184,422833.10220969,0
+CTRE.US,D,20200720,000000,15.0855,15.1155,14.7817,14.8264,603242.59324528,0
+CTRE.US,D,20200721,000000,15.1107,15.2009,14.8012,14.8875,280647.97836053,0
+CTRE.US,D,20200722,000000,14.7294,15.4853,14.7109,15.4853,455337.00508436,0
+CTRE.US,D,20200723,000000,15.4755,15.7424,15.2184,15.5745,594470.73372056,0
+CTRE.US,D,20200724,000000,15.5037,15.5425,15.0923,15.1641,437557.29498333,0
+CTRE.US,D,20200727,000000,15.1641,15.4755,14.9506,15.4493,460186.67272103,0
+CTRE.US,D,20200728,000000,15.2717,15.7793,15.2717,15.6182,281990.75713881,0
+CTRE.US,D,20200729,000000,15.7259,16.1442,15.6279,16.1344,478397.14378086,0
+CTRE.US,D,20200730,000000,15.8676,16.18,15.7793,16.1082,384831.32920293,0
+CTRE.US,D,20200731,000000,16.019,16.0636,15.5561,16.0374,1055991.940991,0
+CTRE.US,D,20200803,000000,16.5537,16.6051,15.6803,16.0548,969426.50725792,0
+CTRE.US,D,20200804,000000,16.019,16.1966,15.8414,16.0006,855879.7734689,0
+CTRE.US,D,20200805,000000,16.081,16.215,15.8502,16.086,987715.29849208,0
+CTRE.US,D,20200806,000000,16.1344,16.7583,16.0462,16.5439,991250.01162292,0
+CTRE.US,D,20200807,000000,15.8502,17.0417,15.8502,16.7399,776834.1069999,0
+CTRE.US,D,20200810,000000,17.0165,17.2552,16.7671,16.9001,666348.04318133,0
+CTRE.US,D,20200811,000000,17.1592,17.2795,16.7487,16.9001,823458.312883,0
+CTRE.US,D,20200812,000000,17.1504,17.3086,16.9001,17.2552,941791.8520635,0
+CTRE.US,D,20200813,000000,17.1592,17.3086,16.7273,16.7583,532492.68208339,0
+CTRE.US,D,20200814,000000,16.7399,16.9796,16.5973,16.7399,433289.87601107,0
+CTRE.US,D,20200817,000000,16.7225,16.9088,16.5895,16.7749,568756.9838544,0
+CTRE.US,D,20200818,000000,16.7943,16.7943,16.3838,16.7137,416399.5121001,0
+CTRE.US,D,20200819,000000,16.7051,16.7351,16.1528,16.1616,489129.068721,0
+CTRE.US,D,20200820,000000,16.081,16.8108,16.0724,16.6953,666699.4534372,0
+CTRE.US,D,20200821,000000,16.7749,16.936,16.6051,16.9137,459310.72340289,0
+CTRE.US,D,20200824,000000,16.9457,17.0873,16.6603,17.0796,338172.08534712,0
+CTRE.US,D,20200825,000000,17.0873,17.132,16.7991,17.0078,495307.08773541,0
+CTRE.US,D,20200826,000000,17.0243,17.0951,16.6245,16.7846,349232.74891371,0
+CTRE.US,D,20200827,000000,16.8467,17.3552,16.8108,17.2125,353250.77996245,0
+CTRE.US,D,20200828,000000,17.3454,17.3454,17.0243,17.328,405724.26623349,0
+CTRE.US,D,20200831,000000,17.265,17.3358,16.9457,17.2378,764172.00197404,0
+CTRE.US,D,20200901,000000,17.0602,17.1407,16.7583,17.132,460491.70918946,0
+CTRE.US,D,20200902,000000,17.3358,17.9141,17.0602,17.8705,520979.61645719,0
+CTRE.US,D,20200903,000000,17.9238,18.2441,17.6036,17.8248,593069.21481154,0
+CTRE.US,D,20200904,000000,17.9423,18.0481,17.1941,17.328,689360.7775618,0
+CTRE.US,D,20200908,000000,17.3552,17.3552,16.9796,16.9796,928808.22211145,0
+CTRE.US,D,20200909,000000,17.0796,17.2378,16.6147,17.1747,2486007.0271277,0
+CTRE.US,D,20200910,000000,17.2552,17.5677,16.9457,17.0243,1203379.1732613,0
+CTRE.US,D,20200911,000000,17.0243,17.0243,16.5003,16.6429,631414.15384529,0
+CTRE.US,D,20200914,000000,16.7943,17.1136,16.6865,17.0417,959793.12581559,0
+CTRE.US,D,20200915,000000,17.132,17.2746,17.0873,17.1504,588169.051273,0
+CTRE.US,D,20200916,000000,17.2125,17.3406,16.8817,16.8903,515858.9197962,0
+CTRE.US,D,20200917,000000,16.7583,16.7583,16.4382,16.6953,497933.90516122,0
+CTRE.US,D,20200918,000000,16.936,16.936,16.4149,16.5439,1806554.782147,0
+CTRE.US,D,20200921,000000,16.2771,16.7137,16.0277,16.4643,997625.89213038,0
+CTRE.US,D,20200922,000000,16.4905,16.8166,16.4294,16.5003,413879.86964969,0
+CTRE.US,D,20200923,000000,16.4819,16.5895,15.5202,15.5377,1006592.5215623,0
+CTRE.US,D,20200924,000000,15.4493,15.6017,15.0767,15.1389,1936275.6624633,0
+CTRE.US,D,20200925,000000,15.2941,15.4144,14.8351,15.3737,2728039.0374302,0
+CTRE.US,D,20200928,000000,15.591,16.4197,15.591,16.2858,1137289.3124719,0
+CTRE.US,D,20200929,000000,16.1956,16.2237,15.6454,15.9248,778027.4591298,0
+CTRE.US,D,20200930,000000,16.0422,16.4479,15.8792,16.0558,665387.59051721,0
+CTRE.US,D,20201001,000000,16.1325,16.4314,15.9802,16.412,518449.66872068,0
+CTRE.US,D,20201002,000000,16.2237,17.1883,16.1228,17.097,598397.04772305,0
+CTRE.US,D,20201005,000000,17.1883,17.3242,16.7371,16.9088,319798.79076697,0
+CTRE.US,D,20201006,000000,17.0718,17.2882,16.7729,16.8739,1020714.8856279,0
+CTRE.US,D,20201007,000000,16.9806,17.0349,16.7109,16.8089,487108.20211762,0
+CTRE.US,D,20201008,000000,16.8641,17.0349,16.7371,16.8894,513853.51112197,0
+CTRE.US,D,20201009,000000,17.0621,17.0621,16.6915,16.7457,277611.01054811,0
+CTRE.US,D,20201012,000000,16.7011,16.9457,16.5935,16.8739,295952.35874135,0
+CTRE.US,D,20201013,000000,16.8011,16.8739,16.3042,16.5381,463692.53105081,0
+CTRE.US,D,20201014,000000,16.5032,16.6089,16.313,16.3586,198106.75884785,0
+CTRE.US,D,20201015,000000,16.2684,16.8011,16.1781,16.6468,266704.92627296,0
+CTRE.US,D,20201016,000000,16.5478,16.6293,16.1596,16.214,429396.53892409,0
+CTRE.US,D,20201019,000000,16.2596,16.3761,15.7356,15.7676,321925.80181714,0
+CTRE.US,D,20201020,000000,15.853,16.115,15.8443,15.9432,466787.20846537,0
+CTRE.US,D,20201021,000000,16.0064,16.0064,15.7628,15.9074,408433.52594807,0
+CTRE.US,D,20201022,000000,15.8792,16.2237,15.8394,16.1878,326767.22522493,0
+CTRE.US,D,20201023,000000,16.2858,16.5478,16.0558,16.2324,251813.78786457,0
+CTRE.US,D,20201026,000000,16.052,16.2402,15.8986,16.115,634200.70320558,0
+CTRE.US,D,20201027,000000,16.0782,16.3402,15.7725,15.7802,326644.59232039,0
+CTRE.US,D,20201028,000000,15.4746,15.7094,15.1223,15.2387,424035.72909706,0
+CTRE.US,D,20201029,000000,15.1592,15.6308,14.9875,15.5697,713677.13063337,0
+CTRE.US,D,20201030,000000,15.5192,15.6551,15.2311,15.4289,593091.88644095,0
+CTRE.US,D,20201102,000000,15.5464,15.8792,15.3931,15.8172,376808.66397737,0
+CTRE.US,D,20201103,000000,16.0422,16.1684,15.7531,16.0694,565372.72790054,0
+CTRE.US,D,20201104,000000,15.9432,16.1422,15.6279,15.9074,301876.86771782,0
+CTRE.US,D,20201105,000000,15.952,16.0966,15.6366,15.9161,316458.84754333,0
+CTRE.US,D,20201106,000000,16.7457,16.7457,15.7094,16.0422,885463.15826402,0
+CTRE.US,D,20201109,000000,17.0883,18.4876,16.8991,17.0621,1123437.9774306,0
+CTRE.US,D,20201110,000000,17.1436,17.5036,17,17.361,780027.71516099,0
+CTRE.US,D,20201111,000000,17.6851,17.6851,17.2329,17.5492,605389.18433903,0
+CTRE.US,D,20201112,000000,17.4678,17.4678,16.9806,17.3047,406169.45459284,0
+CTRE.US,D,20201113,000000,17.4774,17.9005,17.3862,17.8656,699037.44120573,0
+CTRE.US,D,20201116,000000,18.344,18.604,17.6444,17.7744,619208.57299346,0
+CTRE.US,D,20201117,000000,17.559,17.5852,17.1388,17.423,578989.10241889,0
+CTRE.US,D,20201118,000000,17.522,17.5852,17.0252,17.0252,444350.53957766,0
+CTRE.US,D,20201119,000000,16.8991,17.459,16.7079,17.3862,491156.11849604,0
+CTRE.US,D,20201120,000000,17.1252,17.4949,17.1165,17.3774,825397.76772622,0
+CTRE.US,D,20201123,000000,17.522,17.7744,17.3242,17.522,1154340.4388459,0
+CTRE.US,D,20201124,000000,17.7666,18.3711,17.6492,18.0907,743636.65837099,0
+CTRE.US,D,20201125,000000,18.0548,18.2615,17.8384,18.0461,393058.03909318,0
+CTRE.US,D,20201127,000000,18.1451,18.1451,17.559,17.8025,356666.9823032,0
+CTRE.US,D,20201130,000000,17.8112,18.0548,17.459,17.5308,1257179.9803815,0
+CTRE.US,D,20201201,000000,17.9461,18.4973,17.7928,18.2993,1914293.4566924,0
+CTRE.US,D,20201202,000000,18.5419,18.5594,17.9811,18.3245,1156327.2980052,0
+CTRE.US,D,20201203,000000,18.4342,18.9476,18.3527,18.7768,919404.64854906,0
+CTRE.US,D,20201204,000000,19.0562,19.2096,18.344,18.4973,846992.49473991,0
+CTRE.US,D,20201207,000000,18.507,18.8582,18.507,18.7399,804673.83738763,0
+CTRE.US,D,20201208,000000,18.705,19.0106,18.5963,18.8166,631797.51048805,0
+CTRE.US,D,20201209,000000,18.8582,19.1193,18.6768,19.0756,888569.17149329,0
+CTRE.US,D,20201210,000000,18.903,19.0796,18.7496,18.9942,577150.6393794,0
+CTRE.US,D,20201211,000000,19.4977,20.1392,19.128,19.9403,2110445.3027679,0
+CTRE.US,D,20201214,000000,20.5264,20.5817,19.8956,19.9849,1500920.6071186,0
+CTRE.US,D,20201215,000000,20.0936,20.7525,19.9849,20.7078,1213843.160763,0
+CTRE.US,D,20201216,000000,20.8524,21.2211,20.7602,20.8621,1160072.2389724,0
+CTRE.US,D,20201217,000000,20.9057,21.2483,20.6263,21.1949,1207458.005498,0
+CTRE.US,D,20201218,000000,21.3017,21.5016,20.7166,20.8699,2145175.1474393,0
+CTRE.US,D,20201221,000000,20.6263,20.8145,20.437,20.6797,545861.72973542,0
+CTRE.US,D,20201222,000000,20.6709,20.7331,20.4904,20.5982,976926.69447842,0
+CTRE.US,D,20201223,000000,20.8524,21.0231,20.1576,20.2284,1001343.0088251,0
+CTRE.US,D,20201224,000000,20.2284,20.4216,20.0936,20.1479,407710.09486414,0
+CTRE.US,D,20201228,000000,20.4186,20.4633,20.1208,20.3702,859415.51712836,0
+CTRE.US,D,20201229,000000,20.4284,20.5098,20.013,20.2022,513374.31531851,0
+CTRE.US,D,20201230,000000,20.275,20.5128,20.1198,20.2284,778688.02796854,0
+CTRE.US,D,20201231,000000,19.8645,20.3022,19.8558,20.2382,560201.53533769,0
+CTRE.US,D,20210104,000000,20.2654,20.4846,19.5085,19.5453,833387.45603627,0
+CTRE.US,D,20210105,000000,19.5453,20.3022,19.5171,20.147,868735.61787337,0
+CTRE.US,D,20210106,000000,20.2207,20.9591,20.212,20.7224,1560119.3230957,0
+CTRE.US,D,20210107,000000,20.7224,20.8407,19.7646,19.9781,736133.37956467,0
+CTRE.US,D,20210108,000000,20.5487,20.5933,20.1198,20.44,787060.04239274,0
+CTRE.US,D,20210111,000000,20.44,20.6671,20.147,20.3672,666952.96347516,0
+CTRE.US,D,20210112,000000,20.44,20.7961,20.2207,20.7583,494240.49062449,0
+CTRE.US,D,20210113,000000,20.7777,21.1329,20.603,20.9679,467574.53232309,0
+CTRE.US,D,20210114,000000,21.1057,21.2057,20.4992,20.5671,713849.22891117,0
+CTRE.US,D,20210115,000000,20.4944,20.6399,20.1751,20.475,896466.11222848,0
+CTRE.US,D,20210119,000000,20.7583,20.7583,20.1149,20.4303,566193.02867377,0
+CTRE.US,D,20210120,000000,20.4488,20.8029,20.3478,20.6952,376652.02362872,0
+CTRE.US,D,20210121,000000,20.6312,20.7864,20.339,20.7224,524917.26627439,0
+CTRE.US,D,20210122,000000,20.6583,21.0047,20.3846,20.997,519447.22041475,0
+CTRE.US,D,20210125,000000,20.9591,21.1513,20.6312,21.0417,620204.06363031,0
+CTRE.US,D,20210126,000000,21.2513,21.3978,21.0417,21.16,482075.10038844,0
+CTRE.US,D,20210127,000000,20.8767,20.9873,19.9286,20.5128,993019.42924557,0
+CTRE.US,D,20210128,000000,20.5768,20.8767,20.3672,20.7961,770329.41041626,0
+CTRE.US,D,20210129,000000,20.6399,20.7224,20.2207,20.4944,938241.68100351,0
+CTRE.US,D,20210201,000000,20.7864,21.2707,20.3294,21.2425,446110.68244282,0
+CTRE.US,D,20210202,000000,21.3978,21.4424,21.1231,21.2969,315099.5803073,0
+CTRE.US,D,20210203,000000,21.2707,21.3434,20.603,21.0601,596020.64874937,0
+CTRE.US,D,20210204,000000,21.0785,21.7898,21.0785,21.4705,481132.16671068,0
+CTRE.US,D,20210205,000000,21.6802,21.717,21.1513,21.4249,475754.86842591,0
+CTRE.US,D,20210208,000000,21.4977,21.5705,21.0601,21.1513,650191.41564039,0
+CTRE.US,D,20210209,000000,21.1687,21.3521,20.8243,21.1785,804356.43457588,0
+CTRE.US,D,20210210,000000,21.2513,21.3978,20.9873,21.0785,893878.45488983,0
+CTRE.US,D,20210211,000000,21.2143,21.6928,20.7728,21.1969,688877.45964391,0
+CTRE.US,D,20210212,000000,21.0697,21.3434,20.8223,21.0319,474878.91910777,0
+CTRE.US,D,20210216,000000,21.0319,21.1057,20.2848,20.4118,604077.32141903,0
+CTRE.US,D,20210217,000000,20.3022,20.6855,20.2566,20.6496,467119.03867765,0
+CTRE.US,D,20210218,000000,20.6399,20.7398,20.3022,20.3924,497833.94388609,0
+CTRE.US,D,20210219,000000,20.4118,20.4662,20.0839,20.1751,667703.18830293,0
+CTRE.US,D,20210222,000000,20.1751,20.6214,20.0111,20.4488,687566.62725253,0
+CTRE.US,D,20210223,000000,20.5302,20.997,20.3924,20.5933,633768.91171817,0
+CTRE.US,D,20210224,000000,20.6312,21.0319,20.5671,20.9233,663516.15056221,0
+CTRE.US,D,20210225,000000,20.9233,21.0553,20.0422,20.147,379379.83285827,0
+CTRE.US,D,20210226,000000,20.212,20.7136,20.1566,20.2382,967336.59523769,0
+CTRE.US,D,20210301,000000,20.5487,20.997,20.5487,20.8223,758251.61511202,0
+CTRE.US,D,20210302,000000,20.8223,20.8223,20.1654,20.4022,485773.66756821,0
+CTRE.US,D,20210303,000000,20.4118,20.8601,20.3576,20.5128,575233.85616559,0
+CTRE.US,D,20210304,000000,20.4944,20.9417,20.376,20.7398,665124.80572176,0
+CTRE.US,D,20210305,000000,20.9048,20.9048,20.2944,20.7583,605006.85822488,0
+CTRE.US,D,20210308,000000,20.9679,21.2513,20.7136,20.9048,646686.58783922,0
+CTRE.US,D,20210309,000000,21.0959,21.5074,20.9873,21.1144,705774.00672653,0
+CTRE.US,D,20210310,000000,21.1881,21.3978,20.9233,21.0863,876322.36949708,0
+CTRE.US,D,20210311,000000,21.0959,21.3153,21.0417,21.0785,784451.7744819,0
+CTRE.US,D,20210312,000000,21.1687,21.8266,21.0805,21.8082,1390033.667671,0
+CTRE.US,D,20210315,000000,21.944,22.7126,21.8266,22.6301,1191519.8500223,0
+CTRE.US,D,20210316,000000,22.4109,22.7126,21.6976,21.9266,754778.73369774,0
+CTRE.US,D,20210317,000000,21.9906,22.3283,21.8082,22.2925,592841.46798883,0
+CTRE.US,D,20210318,000000,22.1081,22.3187,21.8082,21.8984,612232.92483523,0
+CTRE.US,D,20210319,000000,21.5618,21.9906,21.5618,21.7538,1470895.12555,0
+CTRE.US,D,20210322,000000,21.7073,21.78,21.1144,21.3521,527643.01444672,0
+CTRE.US,D,20210323,000000,21.3783,21.717,21.2794,21.5074,606102.31013686,0
+CTRE.US,D,20210324,000000,21.5705,22.0178,21.2658,21.2871,431229.84932052,0
+CTRE.US,D,20210325,000000,21.2871,21.5976,20.8223,21.3696,467102.5502199,0
+CTRE.US,D,20210326,000000,21.6346,21.7442,21.3434,21.7073,429283.18077703,0
+CTRE.US,D,20210329,000000,21.78,21.8442,21.2609,21.5705,560026.34547406,0
+CTRE.US,D,20210330,000000,21.5569,21.686,21.4181,21.4841,490989.17286128,0
+CTRE.US,D,20210331,000000,21.5938,21.751,21.2251,21.488,922565.27979462,0
+CTRE.US,D,20210401,000000,21.3075,22.4059,21.0493,22.4059,759580.99701838,0
+CTRE.US,D,20210405,000000,22.6087,22.6553,22.1197,22.4195,625953.38274313,0
+CTRE.US,D,20210406,000000,22.4895,22.5729,22.2575,22.5031,624403.46771434,0
+CTRE.US,D,20210407,000000,22.4245,22.5447,22.2439,22.3507,454023.08110715,0
+CTRE.US,D,20210408,000000,22.3603,22.4797,22.1566,22.4147,633134.10609467,0
+CTRE.US,D,20210409,000000,22.3865,22.4797,22.1566,22.2032,457974.12779626,0
+CTRE.US,D,20210412,000000,22.3603,22.3603,21.9635,22.11,630380.53364988,0
+CTRE.US,D,20210413,000000,22.1566,22.1663,21.981,22.0838,566545.46945825,0
+CTRE.US,D,20210414,000000,22.1391,22.3128,21.8704,21.9538,476124.82819675,0
+CTRE.US,D,20210415,000000,22.0091,22.1197,21.8519,22.11,345734.10428419,0
+CTRE.US,D,20210416,000000,22.2303,22.3409,21.9858,22.0362,343023.81404101,0
+CTRE.US,D,20210419,000000,22.0557,22.0964,21.7782,21.9722,705830.68580005,0
+CTRE.US,D,20210420,000000,21.981,22.2303,21.9538,22.1391,389547.02812035,0
+CTRE.US,D,20210421,000000,22.0275,22.4981,22.0178,22.4341,634122.38303126,0
+CTRE.US,D,20210422,000000,22.3865,22.5893,22.1217,22.2129,432914.76359719,0
+CTRE.US,D,20210423,000000,22.3313,22.7068,22.1935,22.5079,546878.86147308,0
+CTRE.US,D,20210426,000000,22.5631,22.9319,22.4981,22.6729,524018.64532684,0
+CTRE.US,D,20210427,000000,22.7281,22.7854,22.3409,22.4429,402249.323762,0
+CTRE.US,D,20210428,000000,22.4059,22.7611,22.3701,22.5447,539993.89983249,0
+CTRE.US,D,20210429,000000,22.6825,22.7204,22.11,22.2769,454940.25156967,0
+CTRE.US,D,20210430,000000,22.1663,22.5893,22.0926,22.3128,1085704.1418623,0
+CTRE.US,D,20210503,000000,22.4895,22.5079,22.1197,22.1838,798953.37307586,0
+CTRE.US,D,20210504,000000,22.0557,22.3041,21.2842,21.455,955133.07544308,0
+CTRE.US,D,20210505,000000,21.4647,21.5152,20.6156,20.7175,740478.08818265,0
+CTRE.US,D,20210506,000000,20.735,21.0687,20.6059,21.0299,601705.04455979,0
+CTRE.US,D,20210507,000000,20.9659,21.4181,20.9659,21.3123,803216.66993369,0
+CTRE.US,D,20210510,000000,21.4841,21.944,21.3357,21.3357,696565.20307135,0
+CTRE.US,D,20210511,000000,21.0493,21.16,20.8185,21.0493,547536.33872599,0
+CTRE.US,D,20210512,000000,20.8825,21.0823,20.4866,20.5409,628960.46522588,0
+CTRE.US,D,20210513,000000,20.6709,21.0493,20.5603,20.8728,660065.94077736,0
+CTRE.US,D,20210514,000000,20.9563,21.0591,20.8087,20.9301,463391.61669681,0
+CTRE.US,D,20210517,000000,20.9387,21.0047,20.8369,20.9203,465781.41254242,0
+CTRE.US,D,20210518,000000,20.8922,21.0213,20.7631,20.7913,437392.41040579,0
+CTRE.US,D,20210519,000000,20.6797,21.1687,20.5234,21.1513,1247490.9503942,0
+CTRE.US,D,20210520,000000,21.0775,21.4744,21.0115,21.3357,598372.31503642,0
+CTRE.US,D,20210521,000000,21.5113,21.6996,21.1231,21.1785,1432682.0941782,0
+CTRE.US,D,20210524,000000,21.2251,21.519,21.2251,21.3715,614798.94107308,0
+CTRE.US,D,20210525,000000,21.3813,21.6306,21.2522,21.2716,663968.55262182,0
+CTRE.US,D,20210526,000000,21.2337,21.3715,21.0853,21.2891,419198.42780371,0
+CTRE.US,D,20210527,000000,21.4181,21.5482,21.2337,21.2716,607359.55504054,0
+CTRE.US,D,20210528,000000,21.3259,21.5113,21.2386,21.4841,559351.34923479,0
+CTRE.US,D,20210601,000000,21.65,22.1741,21.5754,22.0741,687340.94148703,0
+CTRE.US,D,20210602,000000,22.0178,22.1391,21.686,21.944,486221.94751338,0
+CTRE.US,D,20210603,000000,21.8898,21.8898,21.2522,21.2988,622036.34349814,0
+CTRE.US,D,20210604,000000,21.455,21.4841,21.1785,21.4181,423348.36651447,0
+CTRE.US,D,20210607,000000,21.7238,21.8898,21.5482,21.6404,552771.42406264,0
+CTRE.US,D,20210608,000000,21.6306,21.8519,21.6025,21.6025,427096.39906751,0
+CTRE.US,D,20210609,000000,21.7684,22.0168,21.7326,21.88,413758.26727376,0
+CTRE.US,D,20210610,000000,21.9722,22.2032,21.8422,22.0741,689410.24293506,0
+CTRE.US,D,20210611,000000,22.0362,22.3041,21.8062,21.9169,687974.71658192,0
+CTRE.US,D,20210614,000000,21.944,22.1566,21.9169,22.1197,602214.12569292,0
+CTRE.US,D,20210615,000000,22.0741,22.109,21.7878,21.7976,366981.54315645,0
+CTRE.US,D,20210616,000000,21.9072,22.1294,21.8062,21.9072,744407.49377096,0
+CTRE.US,D,20210617,000000,21.8616,21.9169,21.4414,21.7684,656019.05492754,0
+CTRE.US,D,20210618,000000,21.5569,21.686,21.095,21.1425,1125486.6683064,0
+CTRE.US,D,20210621,000000,21.2619,21.4919,21.1135,21.4181,642191.42204424,0
+CTRE.US,D,20210622,000000,21.4919,21.519,21.2891,21.4366,281700.14807091,0
+CTRE.US,D,20210623,000000,21.4366,21.5938,21.2988,21.4278,746798.32014518,0
+CTRE.US,D,20210624,000000,21.5113,21.8422,21.2794,21.8334,463986.23170453,0
+CTRE.US,D,20210625,000000,21.88,22.1391,21.7364,22.0644,1881917.3393653,0
+CTRE.US,D,20210628,000000,22.0644,22.0644,21.4094,21.5569,704364.24358863,0
+CTRE.US,D,20210629,000000,21.5336,21.8316,21.4958,21.6928,381848.97940682,0
+CTRE.US,D,20210630,000000,21.6268,21.7956,21.5986,21.683,535889.30438055,0
+CTRE.US,D,20210701,000000,21.6734,22.1964,21.553,22.0751,960736.05949335,0
+CTRE.US,D,20210702,000000,22.1682,22.2711,21.9906,22.047,506063.74536217,0
+CTRE.US,D,20210706,000000,22.0566,22.4351,21.7578,22.3739,803856.62820024,0
+CTRE.US,D,20210707,000000,22.3458,22.3827,21.879,22.0838,459257.13591519,0
+CTRE.US,D,20210708,000000,21.879,22.0285,21.618,21.7209,439136.0648132,0
+CTRE.US,D,20210709,000000,21.851,22.1682,21.814,22.1585,365526.43675973,0
+CTRE.US,D,20210712,000000,22.1867,22.5137,22.1411,22.4671,482676.92909644,0
+CTRE.US,D,20210713,000000,22.4855,22.4855,21.9635,22.0654,370751.21681029,0
+CTRE.US,D,20210714,000000,22.0751,22.2158,21.879,22.0285,556032.01658334,0
+CTRE.US,D,20210715,000000,22.0566,22.1537,21.7209,21.9635,439668.84810435,0
+CTRE.US,D,20210716,000000,22.112,22.3739,22.0372,22.2245,368015.16335185,0
+CTRE.US,D,20210719,000000,22.0372,22.0984,21.5618,21.8316,702491.77310503,0
+CTRE.US,D,20210720,000000,21.9354,22.6815,21.851,22.4953,603474.46218243,0
+CTRE.US,D,20210721,000000,22.6263,22.9057,22.5321,22.7854,585498.95164559,0
+CTRE.US,D,20210722,000000,22.7194,22.7854,22.3264,22.4953,444687.52243299,0
+CTRE.US,D,20210723,000000,22.6815,22.7272,22.4487,22.7009,273797.02416406,0
+CTRE.US,D,20210726,000000,22.7369,22.9154,22.3915,22.4953,468228.91799016,0
+CTRE.US,D,20210727,000000,22.4399,22.6815,22.3079,22.6447,317751.13041974,0
+CTRE.US,D,20210728,000000,22.7009,22.7194,22.3555,22.4487,461718.03823486,0
+CTRE.US,D,20210729,000000,22.5419,22.7,22.4399,22.4759,367811.11868716,0
+CTRE.US,D,20210730,000000,22.4574,22.8863,22.4574,22.5137,535547.16888217,0
+CTRE.US,D,20210802,000000,22.5971,22.9426,22.2245,22.2517,405146.13968352,0
+CTRE.US,D,20210803,000000,22.4011,22.4904,22.1498,22.1585,845688.87604879,0
+CTRE.US,D,20210804,000000,21.944,22.0566,21.2075,21.2531,649137.18487279,0
+CTRE.US,D,20210805,000000,21.4123,21.8888,21.291,21.8704,766898.78067498,0
+CTRE.US,D,20210806,000000,22.0654,22.3739,21.5986,21.8316,511061.80911862,0
+CTRE.US,D,20210809,000000,21.6549,21.6734,21.4307,21.553,387918.79291722,0
+CTRE.US,D,20210810,000000,21.553,21.553,21.0105,21.0291,410720.26893272,0
+CTRE.US,D,20210811,000000,20.8699,20.9271,20.442,20.768,848002.4127773,0
+CTRE.US,D,20210812,000000,20.7301,20.7777,20.1984,20.442,1094984.0519916,0
+CTRE.US,D,20210813,000000,20.5535,20.8524,20.2274,20.7874,587308.559884,0
+CTRE.US,D,20210816,000000,20.7301,20.9184,20.4322,20.4691,439355.56740704,0
+CTRE.US,D,20210817,000000,20.3478,20.6651,20.1722,20.6651,401940.16517913,0
+CTRE.US,D,20210818,000000,20.6282,20.6981,20.1664,20.1886,766755.53719824,0
+CTRE.US,D,20210819,000000,20.078,20.3012,19.7229,19.9655,724816.11437429,0
+CTRE.US,D,20210820,000000,19.8811,20.1004,19.3677,20.0033,451289.08870594,0
+CTRE.US,D,20210823,000000,20.1052,20.1886,19.9286,20.1615,384896.25250533,0
+CTRE.US,D,20210824,000000,20.1712,20.4788,20.0208,20.442,380507.23115714,0
+CTRE.US,D,20210825,000000,20.4235,20.5826,20.2546,20.311,475805.36432777,0
+CTRE.US,D,20210826,000000,20.311,20.3624,19.9461,19.9742,244588.75178283,0
+CTRE.US,D,20210827,000000,20.0305,20.3576,20.013,20.2731,471601.83812931,0
+CTRE.US,D,20210830,000000,20.3672,20.3944,20.0625,20.376,380945.20581621,0
+CTRE.US,D,20210831,000000,20.3944,20.5632,20.246,20.5244,529716.43800918,0
+CTRE.US,D,20210901,000000,20.6574,20.964,20.6282,20.8621,576529.23062783,0
+CTRE.US,D,20210902,000000,20.9834,21.0697,20.8097,21.0019,508393.77054843,0
+CTRE.US,D,20210903,000000,21.0019,21.0679,20.638,20.8339,451663.17059121,0
+CTRE.US,D,20210907,000000,20.768,20.768,20.4235,20.6088,352524.2572927,0
+CTRE.US,D,20210908,000000,20.5079,20.8621,20.4594,20.8049,437795.34709214,0
+CTRE.US,D,20210909,000000,20.7301,20.8291,20.4982,20.573,448944.63611915,0
+CTRE.US,D,20210910,000000,20.7175,20.7175,20.1528,20.2644,456782.8367236,0
+CTRE.US,D,20210913,000000,20.376,20.4885,20.2178,20.4235,621771.49764547,0
+CTRE.US,D,20210914,000000,20.5244,20.5341,20.2362,20.339,953395.60420734,0
+CTRE.US,D,20210915,000000,20.3672,20.4691,19.9839,20.143,946430.26133521,0
+CTRE.US,D,20210916,000000,20.1615,20.5914,20.078,20.2828,763485.66992006,0
+CTRE.US,D,20210917,000000,20.376,20.638,20.1886,20.5914,2011927.798221,0
+CTRE.US,D,20210920,000000,20.339,20.4506,19.8626,20.078,941149.83273973,0
+CTRE.US,D,20210921,000000,20.114,20.4041,20.0305,20.0684,470423.94392856,0
+CTRE.US,D,20210922,000000,20.2274,20.2644,19.8713,19.9286,570288.34936823,0
+CTRE.US,D,20210923,000000,20.0033,20.1886,19.9558,20.0208,659601.17237443,0
+CTRE.US,D,20210924,000000,19.9383,20.1615,19.7131,19.7131,646873.11351755,0
+CTRE.US,D,20210927,000000,19.7879,20.208,19.3309,19.3861,724888.25137696,0
+CTRE.US,D,20210928,000000,19.3503,19.3716,19.0222,19.2658,667996.88895666,0
+CTRE.US,D,20210929,000000,19.3415,19.5677,19.293,19.5307,773265.38642494,0
+CTRE.US,D,20210930,000000,19.5677,19.6297,19.1998,19.2173,988436.66851878,0
+CTRE.US,D,20211001,000000,19.3415,19.7675,19.2086,19.5017,576169.57614309,0
+CTRE.US,D,20211004,000000,19.4638,19.5871,19.3221,19.3687,324042.50758121,0
+CTRE.US,D,20211005,000000,19.36,19.3784,18.8592,18.8592,775096.63576416,0
+CTRE.US,D,20211006,000000,18.7263,19.1135,18.4992,19.095,683722.75553881,0
+CTRE.US,D,20211007,000000,19.227,19.4259,19.0572,19.161,624606.48185042,0
+CTRE.US,D,20211008,000000,19.3221,19.5017,19.161,19.3221,430285.88511415,0
+CTRE.US,D,20211011,000000,19.3978,19.5773,19.1513,19.1804,489383.60928756,0
+CTRE.US,D,20211012,000000,19.1804,19.6627,19.1048,19.4357,689759.59213371,0
+CTRE.US,D,20211013,000000,19.3978,19.6249,19.3124,19.6065,534975.22550385,0
+CTRE.US,D,20211014,000000,19.6996,19.9461,19.6725,19.8898,483119.02586994,0
+CTRE.US,D,20211015,000000,20.1159,20.2488,20.0315,20.145,586617.07518698,0
+CTRE.US,D,20211018,000000,20.0887,20.277,20.0412,20.145,362183.40195026,0
+CTRE.US,D,20211019,000000,20.2964,20.306,20.0412,20.1353,390709.46439195,0
+CTRE.US,D,20211020,000000,20.1741,20.3866,20.1159,20.306,375209.28357531,0
+CTRE.US,D,20211021,000000,20.306,20.3905,20.1159,20.2866,554274.96530401,0
+CTRE.US,D,20211022,000000,20.2866,20.4759,20.1072,20.1741,451116.99042814,0
+CTRE.US,D,20211025,000000,20.1644,20.2207,19.8704,19.9082,406823.84025991,0
+CTRE.US,D,20211026,000000,19.9936,20.1828,19.9461,19.9936,371387.05296239,0
+CTRE.US,D,20211027,000000,20.0499,20.0693,19.8704,19.9461,336131.63870015,0
+CTRE.US,D,20211028,000000,19.9461,20.344,19.9461,20.3342,743872.64942259,0
+CTRE.US,D,20211029,000000,20.2207,20.2401,19.5162,19.6249,876984.99939303,0
+CTRE.US,D,20211101,000000,19.6996,20.1828,19.6249,19.9655,788886.13908891,0
+CTRE.US,D,20211102,000000,20.0984,20.145,19.3978,19.4638,700943.91913345,0
+CTRE.US,D,20211103,000000,19.3978,19.8335,19.3978,19.6065,816166.29244163,0
+CTRE.US,D,20211104,000000,19.6627,19.7675,18.9534,19.0669,610737.62782274,0
+CTRE.US,D,20211105,000000,19.1426,20.1644,19.1426,19.9558,720461.10047023,0
+CTRE.US,D,20211108,000000,20.3342,20.3342,19.4541,19.6151,803128.04447326,0
+CTRE.US,D,20211109,000000,19.4919,20.079,19.4172,19.9839,1186569.1905819,0
+CTRE.US,D,20211110,000000,19.8898,20.41,19.8898,20.1741,624424.07828653,0
+CTRE.US,D,20211111,000000,20.1547,20.2304,19.7947,19.8704,552831.194722,0
+CTRE.US,D,20211112,000000,19.9655,19.9655,19.5307,19.6337,781506.52371573,0
+CTRE.US,D,20211115,000000,19.5967,19.7384,19.4259,19.6996,605167.62068797,0
+CTRE.US,D,20211116,000000,19.719,19.7384,19.4259,19.6433,482662.5016959,0
+CTRE.US,D,20211117,000000,19.5162,19.8044,19.001,19.7578,678409.35002783,0
+CTRE.US,D,20211118,000000,19.6249,19.7093,19.3415,19.5967,663229.66360875,0
+CTRE.US,D,20211119,000000,19.5871,19.6919,19.3415,19.5677,859711.27883931,0
+CTRE.US,D,20211122,000000,19.5491,19.8791,19.2658,19.719,695209.02742115,0
+CTRE.US,D,20211123,000000,19.7384,19.8898,19.4638,19.5017,619865.01971775,0
+CTRE.US,D,20211124,000000,19.5113,19.7384,19.3881,19.5871,317791.32103551,0
+CTRE.US,D,20211126,000000,19.2173,19.36,18.3945,18.7544,452077.44309226,0
+CTRE.US,D,20211129,000000,18.8496,19.1804,18.6128,19.0854,1087135.5461011,0
+CTRE.US,D,20211130,000000,18.9156,19.3027,18.7448,19.1144,1416492.4897218,0
+CTRE.US,D,20211201,000000,19.3318,19.8287,18.9156,18.9156,1175624.9767481,0
+CTRE.US,D,20211202,000000,18.9436,19.8801,18.9156,19.6151,1398769.4586943,0
+CTRE.US,D,20211203,000000,19.5871,19.9179,19.4259,19.6065,1024685.5123606,0
+CTRE.US,D,20211206,000000,19.785,21.4307,19.7093,21.0435,2817320.944578,0
+CTRE.US,D,20211207,000000,20.8165,21.4793,20.3624,20.9581,1919965.4861595,0
+CTRE.US,D,20211208,000000,20.9301,21.4793,20.7883,21.421,1051739.9799479,0
+CTRE.US,D,20211209,000000,21.2134,21.4288,20.9116,21.2425,726214.54169749,0
+CTRE.US,D,20211210,000000,20.7408,20.8728,19.7287,19.9373,1834261.574344,0
+CTRE.US,D,20211213,000000,19.8044,20.5516,19.7093,20.4759,1324985.6713058,0
+CTRE.US,D,20211214,000000,20.4759,20.7408,20.0033,20.1547,1173177.4713004,0
+CTRE.US,D,20211215,000000,20.2586,20.3246,19.9665,20.0887,1717285.2413424,0
+CTRE.US,D,20211216,000000,20.1353,20.637,20.0218,20.372,1410661.7588488,0
+CTRE.US,D,20211217,000000,20.2866,21.1144,20.2595,20.9873,2735407.3169886,0
+CTRE.US,D,20211220,000000,20.7127,20.7127,19.9655,20.5419,1266200.1973011,0
+CTRE.US,D,20211221,000000,20.7224,21.2988,20.7224,20.9019,938607.51865991,0
+CTRE.US,D,20211222,000000,20.8922,21.3269,20.7641,21.3182,872938.11354323,0
+CTRE.US,D,20211223,000000,21.3551,21.4405,21.1659,21.2134,452109.38947916,0
+CTRE.US,D,20211227,000000,21.2794,21.3463,20.9747,21.3269,475183.9555762,0
+CTRE.US,D,20211228,000000,21.3551,21.5356,21.3269,21.3939,372591.74090699,0
+CTRE.US,D,20211229,000000,21.4307,21.687,21.2047,21.6112,694351.62761797,0
+CTRE.US,D,20211230,000000,21.7403,22.1042,21.7209,21.8072,905204.99483769,0
+CTRE.US,D,20211231,000000,21.7209,22.0654,21.6346,21.8451,527084.46794033,0
+CTRE.US,D,20220103,000000,21.8451,22.1323,21.7306,22.1323,668219.48313632,0
+CTRE.US,D,20220104,000000,22.2663,22.5729,21.979,22.0848,939608.16193981,0
+CTRE.US,D,20220105,000000,22.3235,22.3235,21.587,21.6064,621576.72773826,0
+CTRE.US,D,20220106,000000,21.683,22.1799,21.6064,22.0751,535719.26715997,0
+CTRE.US,D,20220107,000000,22.0081,22.2468,21.8694,22.0751,518854.66646425,0
+CTRE.US,D,20220110,000000,21.9412,22.1517,21.7782,22.1323,471823.40178037,0
+CTRE.US,D,20220111,000000,22.0557,22.2187,21.817,22.1799,998909.93077792,0
+CTRE.US,D,20220112,000000,22.1226,22.1469,21.4152,21.4337,985554.2799978,0
+CTRE.US,D,20220113,000000,21.4725,21.9101,21.3813,21.7306,623417.25183497,0
+CTRE.US,D,20220114,000000,21.75,21.8548,21.3948,21.7209,704292.10658596,0
+CTRE.US,D,20220118,000000,21.6734,21.7684,21.2473,21.3667,1241670.5248073,0
+CTRE.US,D,20220119,000000,21.4531,21.6248,21.1853,21.1853,466068.9300245,0
+CTRE.US,D,20220120,000000,21.1561,21.3095,20.5681,20.573,797897.08125105,0
+CTRE.US,D,20220121,000000,20.4294,20.6205,20.2954,20.4294,1015193.3133378,0
+CTRE.US,D,20220124,000000,20.3236,20.3526,19.6259,20.276,1246274.926635,0
+CTRE.US,D,20220125,000000,20.209,20.3624,19.7113,20.1994,1233767.4009005,0
+CTRE.US,D,20220126,000000,20.4768,20.6593,19.5113,19.6831,1068909.6171121,0
+CTRE.US,D,20220127,000000,19.7501,20.1664,19.5541,19.6637,723510.43462596,0
+CTRE.US,D,20220128,000000,19.6734,19.9412,19.1708,19.9315,812501.73270597,0
+CTRE.US,D,20220131,000000,19.817,20.3526,19.7831,20.2954,1281992.0177143,0
+CTRE.US,D,20220201,000000,20.1712,20.1712,19.7782,19.9509,827499.01556115,0
+CTRE.US,D,20220202,000000,19.9509,19.9985,19.7209,19.8451,1024385.6285353,0
+CTRE.US,D,20220203,000000,19.7685,19.7782,19.0611,19.1474,813519.89497224,0
+CTRE.US,D,20220204,000000,19.1474,19.1902,18.4294,18.7448,929618.21759857,0
+CTRE.US,D,20220207,000000,18.8408,18.9456,18.4439,18.5633,808041.60488373,0
+CTRE.US,D,20220208,000000,18.5536,18.7642,18.5254,18.5924,633214.48732622,0
+CTRE.US,D,20220209,000000,18.7836,18.8786,18.4488,18.8786,895404.66776062,0
+CTRE.US,D,20220210,000000,18.8312,19.0611,18.4051,18.5439,548774.00358609,0
+CTRE.US,D,20220211,000000,18.6681,19.099,18.64,18.9554,775678.88442857,0
+CTRE.US,D,20220214,000000,18.9174,19.1562,18.4769,18.4866,842455.07727194,0
+CTRE.US,D,20220215,000000,18.5924,18.7642,18.343,18.4769,1027971.8680966,0
+CTRE.US,D,20220216,000000,18.5439,18.7836,18.4963,18.6206,980238.8134296,0
+CTRE.US,D,20220217,000000,17.2329,17.6589,16.9078,17.3192,2386806.2821126,0
+CTRE.US,D,20220218,000000,17.3358,17.721,17.1562,17.195,1028001.7534262,0
+CTRE.US,D,20220222,000000,17.1087,17.1756,16.7448,16.8215,1065158.4929732,0
+CTRE.US,D,20220223,000000,16.9175,17.1378,16.5061,16.5633,1126042.123227,0
+CTRE.US,D,20220224,000000,16.3052,16.8031,16.1325,16.7361,792483.71446494,0
+CTRE.US,D,20220225,000000,16.8409,17.067,16.5158,17.0223,547207.60009953,0
+CTRE.US,D,20220228,000000,17.0136,17.0136,16.5633,16.7448,911868.39282721,0
+CTRE.US,D,20220301,000000,16.7448,16.8215,16.2092,16.3819,811264.06784588,0
+CTRE.US,D,20220302,000000,16.41,16.9651,16.3625,16.9078,651083.85341628,0
+CTRE.US,D,20220303,000000,17.032,17.0893,16.7837,16.9273,682088.33716401,0
+CTRE.US,D,20220304,000000,16.8884,16.9273,16.6497,16.8603,485299.62440781,0
+CTRE.US,D,20220307,000000,16.8311,16.9078,16.4673,16.5158,670805.07941775,0
+CTRE.US,D,20220308,000000,16.6021,16.9175,16.4197,16.6973,512692.10537898,0
+CTRE.US,D,20220309,000000,16.87,17.032,16.6497,16.8031,1268005.6834251,0
+CTRE.US,D,20220310,000000,16.6973,16.8409,16.5439,16.8311,658103.81430472,0
+CTRE.US,D,20220311,000000,16.7837,16.9602,16.5109,16.5731,594958.17375289,0
+CTRE.US,D,20220314,000000,16.7263,17.0417,16.6779,16.8031,692276.1429983,0
+CTRE.US,D,20220315,000000,16.9273,17.2426,16.8903,17.2329,767350.15220598,0
+CTRE.US,D,20220316,000000,17.2523,17.4628,16.8311,17.3484,968341.36063203,0
+CTRE.US,D,20220317,000000,17.3484,17.7598,17.3386,17.6734,758325.81317191,0
+CTRE.US,D,20220318,000000,17.4822,17.8365,17.4726,17.7977,1493629.6172059,0
+CTRE.US,D,20220321,000000,17.7977,17.9704,17.654,17.8268,704690.92115787,0
+CTRE.US,D,20220322,000000,17.9704,18.1325,17.7113,17.8549,807089.39644848,0
+CTRE.US,D,20220323,000000,17.8171,18.0277,17.6444,17.8452,607893.3688603,0
+CTRE.US,D,20220324,000000,17.9034,18.114,17.7404,18.1043,462784.63534577,0
+CTRE.US,D,20220325,000000,17.9889,18.2663,17.9889,18.2188,531501.31356097,0
+CTRE.US,D,20220328,000000,18.2761,18.3721,18.1325,18.3333,590842.24248624,0
+CTRE.US,D,20220329,000000,18.5633,18.9748,18.5536,18.9078,708384.33569459,0
+CTRE.US,D,20220330,000000,18.8738,18.9418,18.7186,18.8058,464134.62782431,0
+CTRE.US,D,20220331,000000,18.8252,19.0582,18.6992,18.7282,665119.65307872,0
+CTRE.US,D,20220401,000000,18.7768,19.3105,18.7476,19.2814,694435.10043535,0
+CTRE.US,D,20220404,000000,19.2717,19.4075,18.9272,19.3396,897496.64083806,0
+CTRE.US,D,20220405,000000,19.3493,19.4463,18.4759,18.5439,1038503.8704864,0
+CTRE.US,D,20220406,000000,18.5148,18.835,18.3991,18.573,534768.08925333,0
+CTRE.US,D,20220407,000000,18.5536,18.5827,18.1655,18.2721,558478.49150248,0
+CTRE.US,D,20220408,000000,18.2916,18.4711,18.1751,18.1849,483105.62899802,0
+CTRE.US,D,20220411,000000,18.1849,18.4177,17.9811,18.1073,574424.89120707,0
+CTRE.US,D,20220412,000000,17.6706,17.7094,17.0398,17.2339,1471651.5335495,0
+CTRE.US,D,20220413,000000,17.3309,17.3794,16.9525,17.1271,1080370.1257791,0
+CTRE.US,D,20220414,000000,17.2144,17.4668,16.9427,17.001,673549.37710505,0
+CTRE.US,D,20220418,000000,16.7293,16.9824,16.1568,16.2247,1471153.788231,0
+CTRE.US,D,20220419,000000,16.2635,16.5255,16.215,16.4673,830482.39588587,0
+CTRE.US,D,20220420,000000,16.5935,17.0204,16.4673,16.9039,777974.90217071,0
+CTRE.US,D,20220421,000000,17.0301,17.0301,16.5935,16.6031,504459.21231707,0
+CTRE.US,D,20220422,000000,16.5255,16.5595,16.1713,16.3023,888329.05832726,0
+CTRE.US,D,20220425,000000,16.3023,16.4479,16.0793,16.3897,616882.66992164,0
+CTRE.US,D,20220426,000000,16.3702,16.4285,16.0598,16.1374,510033.34156626,0
+CTRE.US,D,20220427,000000,16.1956,16.2538,15.7686,15.7783,609476.26080461,0
+CTRE.US,D,20220428,000000,15.8656,16.3314,15.691,16.2344,476328.87286145,0
+CTRE.US,D,20220429,000000,16.1568,16.2344,15.7007,15.7298,594207.94892512,0
+CTRE.US,D,20220502,000000,15.9044,16.0209,15.5357,15.7977,779137.33844232,0
+CTRE.US,D,20220503,000000,15.8754,16.5061,15.8754,16.4285,734679.30369656,0
+CTRE.US,D,20220504,000000,16.4091,16.7487,16.215,16.6905,587478.59710458,0
+CTRE.US,D,20220505,000000,16.5643,16.7972,16.477,16.7583,663080.23696037,0
+CTRE.US,D,20220506,000000,16.9622,16.9622,16.3508,16.6031,631249.26926775,0
+CTRE.US,D,20220509,000000,16.4964,16.6129,15.982,16.1374,913927.38898915,0
+CTRE.US,D,20220510,000000,16.5546,16.5546,15.4289,15.8948,1186410.489176,0
+CTRE.US,D,20220511,000000,16.2732,16.5546,15.982,16.1374,1040318.6313679,0
+CTRE.US,D,20220512,000000,16.215,16.4964,16.0694,16.4673,692757.39985896,0
+CTRE.US,D,20220513,000000,16.4673,16.6517,16.2635,16.6517,698035.76739721,0
+CTRE.US,D,20220516,000000,16.8166,17.0495,16.5158,16.8651,656327.18298181,0
+CTRE.US,D,20220517,000000,16.9233,17.298,16.7875,17.1174,899811.20809516,0
+CTRE.US,D,20220518,000000,17.0301,17.1466,16.7875,16.8845,732316.30159479,0
+CTRE.US,D,20220519,000000,16.7778,17.0204,16.6613,16.6711,628994.47267,0
+CTRE.US,D,20220520,000000,16.8361,16.8943,16.3993,16.7583,579391.00857662,0
+CTRE.US,D,20220523,000000,17.1077,17.1271,16.7001,16.8361,462841.3144193,0
+CTRE.US,D,20220524,000000,16.9039,17.5056,16.6613,17.4668,739696.94749659,0
+CTRE.US,D,20220525,000000,17.4668,17.9229,17.428,17.7676,849968.66136437,0
+CTRE.US,D,20220526,000000,17.9325,17.9423,17.6706,17.7094,838000.10209274,0
+CTRE.US,D,20220527,000000,17.8549,17.9617,17.7191,17.8064,605285.10094947,0
+CTRE.US,D,20220531,000000,17.6512,18.1121,17.6512,17.9811,859841.12544411,0
+CTRE.US,D,20220601,000000,18.1169,18.1169,17.6414,18.049,631913.96022093,0
+CTRE.US,D,20220602,000000,18.0005,18.0296,17.5298,18.0101,503362.72987648,0
+CTRE.US,D,20220603,000000,17.9034,17.9859,17.5638,17.622,521241.37072402,0
+CTRE.US,D,20220606,000000,17.8258,17.8258,17.3794,17.4764,492137.18173235,0
+CTRE.US,D,20220607,000000,17.3698,18.2527,17.3504,18.2333,477373.82887155,0
+CTRE.US,D,20220608,000000,18.1267,18.1655,17.6414,17.7676,555265.30329781,0
+CTRE.US,D,20220609,000000,17.69,18.2819,17.5735,18.2043,981033.35098758,0
+CTRE.US,D,20220610,000000,18.0509,18.1073,17.7627,17.9907,622744.31665291,0
+CTRE.US,D,20220613,000000,17.6608,17.7113,16.8943,16.9525,681825.55236857,0
+CTRE.US,D,20220614,000000,16.9525,17.0883,16.0986,16.1956,786446.87787004,0
+CTRE.US,D,20220615,000000,16.2344,17.1368,16.215,16.9622,596079.38888011,0
+CTRE.US,D,20220616,000000,16.5837,16.8361,16.3217,16.6225,730265.54966173,0
+CTRE.US,D,20220617,000000,16.7972,17.1627,16.6953,16.9525,1222193.5340864,0
+CTRE.US,D,20220621,000000,17.0495,17.5056,16.9622,16.9622,770533.45508095,0
+CTRE.US,D,20220622,000000,16.7972,17.5347,16.7885,17.2436,540615.30858407,0
+CTRE.US,D,20220623,000000,17.3406,17.5929,17.1466,17.525,361943.28878422,0
+CTRE.US,D,20220624,000000,17.6608,18.0101,17.5444,17.9519,1042846.5180472,0
+CTRE.US,D,20220627,000000,18.0296,18.442,17.884,18.1461,1052986.9195654,0
+CTRE.US,D,20220628,000000,18.3207,18.4579,17.9519,18.0975,663386.30395741,0
+CTRE.US,D,20220629,000000,18.1123,18.4767,17.9744,18.4471,552854.99081264,0
+CTRE.US,D,20220630,000000,18.3093,18.3782,17.8464,18.1615,693720.28103049,0
+CTRE.US,D,20220701,000000,18.1418,18.8362,18.1418,18.7623,864839.4530444,0
+CTRE.US,D,20220705,000000,18.6146,18.6244,17.9842,18.4471,711979.01702198,0
+CTRE.US,D,20220706,000000,18.5358,18.7722,18.3191,18.6047,750700.77726819,0
+CTRE.US,D,20220707,000000,18.6047,18.7426,18.4767,18.6934,577683.9476016,0
+CTRE.US,D,20220708,000000,18.7229,19.0381,18.6934,18.7426,525086.64456166,0
+CTRE.US,D,20220711,000000,18.7426,18.782,18.2994,18.4767,467384.24645609,0
+CTRE.US,D,20220712,000000,18.457,18.9297,18.457,18.7525,565949.74241594,0
+CTRE.US,D,20220713,000000,18.5259,18.7426,18.5161,18.6343,923330.76500558,0
+CTRE.US,D,20220714,000000,18.2699,18.7771,18.2206,18.7131,571265.01144311,0
+CTRE.US,D,20220715,000000,18.9002,19.3888,18.8707,19.2745,881387.35268236,0
+CTRE.US,D,20220718,000000,19.4025,19.4911,18.9741,19.1267,535703.98328507,0
+CTRE.US,D,20220719,000000,19.2548,19.4714,19.2548,19.2942,518270.71314249,0
+CTRE.US,D,20220720,000000,19.3139,19.3533,19.0676,19.1661,432569.48816146,0
+CTRE.US,D,20220721,000000,19.0479,19.3434,18.8707,19.3336,341563.14748474,0
+CTRE.US,D,20220722,000000,19.4123,19.698,19.3336,19.698,779884.49792678,0
+CTRE.US,D,20220725,000000,19.5601,19.9048,19.4517,19.5699,753373.13411241,0
+CTRE.US,D,20220726,000000,19.432,19.8654,19.432,19.6783,727270.94955648,0
+CTRE.US,D,20220727,000000,19.8457,19.8457,19.5256,19.7472,332165.22387148,0
+CTRE.US,D,20220728,000000,19.8851,20.1904,19.8063,20.1609,478413.81043738,0
+CTRE.US,D,20220729,000000,20.0624,20.3874,19.9397,20.3382,569316.58713305,0
+CTRE.US,D,20220801,000000,20.3283,20.8897,20.2594,20.742,892624.04462574,0
+CTRE.US,D,20220802,000000,20.742,21.1655,20.7321,21.0177,797102.51744209,0
+CTRE.US,D,20220803,000000,21.0177,21.3083,20.8601,21.0079,794557.07724131,0
+CTRE.US,D,20220804,000000,21.0768,21.0768,20.4563,20.5844,735439.30472812,0
+CTRE.US,D,20220805,000000,20.3579,21.0177,20.3579,20.7617,444083.36605411,0
+CTRE.US,D,20220808,000000,20.7715,21.6481,20.7715,21.5397,844116.50350393,0
+CTRE.US,D,20220809,000000,21.9238,21.9238,21.3132,21.4806,964010.08756017,0
+CTRE.US,D,20220810,000000,21.4215,21.7367,21.3231,21.392,1167220.8943671,0
+CTRE.US,D,20220811,000000,21.6185,21.6185,21.2098,21.4905,837688.4293471,0
+CTRE.US,D,20220812,000000,21.6875,22.1208,21.6343,21.7466,1250059.8952053,0
+CTRE.US,D,20220815,000000,21.5791,21.6678,21.2541,21.4806,1061389.6744037,0
+CTRE.US,D,20220816,000000,21.4806,21.5003,21.2935,21.4215,559420.13494437,0
+CTRE.US,D,20220817,000000,21.1655,21.399,21.1064,21.3624,561153.30862715,0
+CTRE.US,D,20220818,000000,21.4117,21.6579,21.3034,21.5299,551881.28632418,0
+CTRE.US,D,20220819,000000,21.4215,21.717,21.264,21.6579,1212143.2941451,0
+CTRE.US,D,20220822,000000,21.4806,21.7367,21.3821,21.6087,519943.98216957,0
+CTRE.US,D,20220823,000000,21.4511,21.6284,21.1359,21.1852,816425.32257216,0
+CTRE.US,D,20220824,000000,21.264,21.392,21.1064,21.3231,439840.2888307,0
+CTRE.US,D,20220825,000000,21.4806,21.5791,21.3526,21.5791,525628.83246242,0
+CTRE.US,D,20220826,000000,21.7564,21.7564,21.2935,21.3526,486566.9356118,0
+CTRE.US,D,20220829,000000,21.1261,21.4511,20.9389,21.4511,506266.4293396,0
+CTRE.US,D,20220830,000000,21.5003,21.525,21.0867,21.1359,494747.47478121,0
+CTRE.US,D,20220831,000000,21.2738,21.3674,21.1261,21.2147,463098.52524049,0
+CTRE.US,D,20220901,000000,21.0276,21.1359,20.6533,20.9094,457224.8229822,0
+CTRE.US,D,20220902,000000,21.0965,21.2344,20.8011,20.8897,354001.99387476,0
+CTRE.US,D,20220906,000000,21.067,21.067,20.476,20.87,783056.39867957,0
+CTRE.US,D,20220907,000000,20.8208,21.0177,20.7124,20.9488,531381.71007616,0
+CTRE.US,D,20220908,000000,20.87,21.1261,20.5992,20.8503,717862.87261175,0
+CTRE.US,D,20220909,000000,20.8995,20.9783,20.7026,20.7912,395396.11096519,0
+CTRE.US,D,20220912,000000,20.8798,21.1359,20.7814,21.0571,364533.02928063,0
+CTRE.US,D,20220913,000000,20.7518,20.87,20.2692,20.3382,365669.18707268,0
+CTRE.US,D,20220914,000000,20.2692,20.3185,19.826,19.9639,712541.5115857,0
+CTRE.US,D,20220915,000000,19.9048,20.1658,19.7275,19.7374,407535.4340767,0
+CTRE.US,D,20220916,000000,19.698,19.826,19.0676,19.8063,1409512.8893545,0
+CTRE.US,D,20220919,000000,19.501,20.0033,19.4222,19.9737,629670.02008675,0
+CTRE.US,D,20220920,000000,19.7177,19.9196,19.4419,19.826,578543.93477753,0
+CTRE.US,D,20220921,000000,19.9245,20.0919,19.5699,19.7078,517467.58462282,0
+CTRE.US,D,20220922,000000,19.4911,19.6093,18.7623,18.9396,542772.73265796,0
+CTRE.US,D,20220923,000000,18.6737,18.8214,18.3388,18.4767,452977.68442621,0
+CTRE.US,D,20220926,000000,18.4373,18.4373,17.2456,17.413,648549.12463136,0
+CTRE.US,D,20220927,000000,17.6198,17.7282,17.3047,17.4524,983868.98859212,0
+CTRE.US,D,20220928,000000,17.6986,18.1615,17.5361,17.935,440590.62002671,0
+CTRE.US,D,20220929,000000,17.8,17.8,17.4,17.72,535958,0
+CTRE.US,D,20220930,000000,17.96,18.29,17.84,18.11,794413,0
+CTRE.US,D,20221003,000000,18.35,18.49,18.06,18.19,462009,0
+CTRE.US,D,20221004,000000,18.32,18.82,18.23,18.38,675296,0
+CTRE.US,D,20221005,000000,18.06,18.16,17.49,18.04,435003,0
+CTRE.US,D,20221006,000000,18.25,18.25,17.53,17.54,425913,0
+CTRE.US,D,20221007,000000,17.53,17.53,16.65,16.84,695410,0
+CTRE.US,D,20221010,000000,16.7,17.01,16.54,16.57,1023719,0
+CTRE.US,D,20221011,000000,16.5,16.8,16.22,16.76,714175,0
+CTRE.US,D,20221012,000000,16.7,16.86,16.46,16.67,433417,0
+CTRE.US,D,20221013,000000,16.38,17.1,16.28,16.8,563434,0
+CTRE.US,D,20221014,000000,17.06,17.1412,16.55,16.64,586481,0
+CTRE.US,D,20221017,000000,16.94,17.33,16.94,17.17,1036846,0
+CTRE.US,D,20221018,000000,17.4,17.59,17.23,17.37,636413,0
+CTRE.US,D,20221019,000000,17.22,17.55,17.1497,17.41,662155,0
+CTRE.US,D,20221020,000000,17.51,17.62,17.23,17.43,506311,0
+CTRE.US,D,20221021,000000,17.35,17.49,16.95,17.31,365121,0
+CTRE.US,D,20221024,000000,17.53,17.55,17.23,17.44,328420,0
+CTRE.US,D,20221025,000000,17.5,18.12,17.46,17.9,280377,0
+CTRE.US,D,20221026,000000,17.9574,18.15,17.79,18.03,431148,0
+CTRE.US,D,20221027,000000,18.16,18.56,18.16,18.34,330935,0
+CTRE.US,D,20221028,000000,18.33,18.76,18.27,18.73,340089,0
+CTRE.US,D,20221031,000000,18.57,18.76,18.47,18.68,381563,0
+CTRE.US,D,20221101,000000,18.68,18.68,18.11,18.56,530349,0
+CTRE.US,D,20221102,000000,18.45,18.8325,18.305,18.36,412479,0
+CTRE.US,D,20221103,000000,18.11,18.45,17.7362,18.32,566451,0
+CTRE.US,D,20221104,000000,18.43,19.19,18.43,19.03,322901,0
+CTRE.US,D,20221107,000000,19.18,19.31,18.92,19.17,670303,0
+CTRE.US,D,20221108,000000,19.21,19.23,18.585,18.88,1336165,0
+CTRE.US,D,20221109,000000,18.89,19.375,18.58,18.81,641252,0
+CTRE.US,D,20221110,000000,19.26,19.93,19.19,19.93,559887,0
+CTRE.US,D,20221111,000000,19.94,20.17,19.58,19.82,477361,0
+CTRE.US,D,20221114,000000,19.58,19.645,19.15,19.25,473546,0
+CTRE.US,D,20221115,000000,19.6,19.615,19.17,19.24,422191,0
+CTRE.US,D,20221116,000000,19.21,19.23,18.61,18.64,355790,0
+CTRE.US,D,20221117,000000,18.39,18.75,18.32,18.75,515067,0
+CTRE.US,D,20221118,000000,18.96,19.19,18.52,18.53,1073427,0
+CTRE.US,D,20221121,000000,18.61,18.95,18.48,18.95,761535,0
+CTRE.US,D,20221122,000000,19.02,19.35,18.78,19.27,582109,0
+CTRE.US,D,20221123,000000,19.15,19.27,18.93,19.11,199682,0
+CTRE.US,D,20221125,000000,19.17,19.32,18.97,18.97,177760,0
+CTRE.US,D,20221128,000000,19,19.435,18.72,18.75,1128810,0
+CTRE.US,D,20221129,000000,18.81,19.63,18.76,19.58,658487,0
+CTRE.US,D,20221130,000000,19.54,19.85,19.21,19.8,589820,0
+CTRE.US,D,20221201,000000,20.06,20.06,19.61,19.88,553109,0
+CTRE.US,D,20221202,000000,19.72,20.23,19.66,20.23,558453,0
+CTRE.US,D,20221205,000000,19.91,19.99,19.4901,19.86,602878,0
+CTRE.US,D,20221206,000000,19.8,20.24,19.8,20,2911093,0
+CTRE.US,D,20221207,000000,20.02,20.29,19.89,19.96,1735963,0
+CTRE.US,D,20221208,000000,20.04,20.26,19.95,20.16,719919,0
+CTRE.US,D,20221209,000000,20.22,20.23,19.94,20.02,712690,0
+CTRE.US,D,20221212,000000,20,20.02,19.52,19.68,868875,0
+CTRE.US,D,20221213,000000,20.3,20.5,19.55,19.63,1308616,0
+CTRE.US,D,20221214,000000,19.59,19.81,19.27,19.59,1368925,0
+CTRE.US,D,20221215,000000,19.53,19.802,19.27,19.69,680937,0
+CTRE.US,D,20221216,000000,19.22,19.605,18.98,19.36,2061566,0
+CTRE.US,D,20221219,000000,19.36,19.45,18.995,19.12,506228,0
+CTRE.US,D,20221220,000000,19.06,19.36,18.8777,19.19,668631,0
+CTRE.US,D,20221221,000000,19.29,19.65,18.96,18.98,854129,0
+CTRE.US,D,20221222,000000,18.82,18.89,18.41,18.76,661851,0
+CTRE.US,D,20221223,000000,18.8,18.97,18.61,18.93,329576,0
+CTRE.US,D,20221227,000000,18.96,19.11,18.89,19.04,411027,0
+CTRE.US,D,20221228,000000,19.22,19.24,18.55,18.6,300704,0
+CTRE.US,D,20221229,000000,18.5,18.78,18.41,18.68,296138,0
+CTRE.US,D,20221230,000000,18.56,18.73,18.39,18.58,389306,0
+CTRE.US,D,20230103,000000,18.77,19.045,18.46,18.73,373586,0
+CTRE.US,D,20230104,000000,18.94,19.465,18.91,19.18,543919,0
+CTRE.US,D,20230105,000000,19.15,19.15,18.65,18.69,459132,0
+CTRE.US,D,20230106,000000,18.88,19.18,18.77,19.14,320526,0
+CTRE.US,D,20230109,000000,19.17,19.19,18.89,18.98,345649,0
+CTRE.US,D,20230110,000000,18.84,19.02,18.67,18.79,1085838,0
+CTRE.US,D,20230111,000000,18.97,19.16,18.79,19.12,765848,0
+CTRE.US,D,20230112,000000,19.27,19.49,19.09,19.42,557108,0
+CTRE.US,D,20230113,000000,19.33,19.56,19.26,19.29,503085,0
+CTRE.US,D,20230117,000000,19.335,19.58,19.3,19.44,354408,0
+CTRE.US,D,20230118,000000,19.44,19.65,19.28,19.48,640824,0
+CTRE.US,D,20230119,000000,19.48,19.48,19.222,19.29,373385,0
+CTRE.US,D,20230120,000000,19.12,19.53,19.12,19.51,388565,0
+CTRE.US,D,20230123,000000,19.52,19.76,19.355,19.54,946817,0
+CTRE.US,D,20230124,000000,19.46,19.93,19.35,19.49,319166,0
+CTRE.US,D,20230125,000000,19.46,19.62,19.26,19.38,328193,0
+CTRE.US,D,20230126,000000,19.52,19.86,19.4,19.85,369051,0
+CTRE.US,D,20230127,000000,19.85,20.61,19.67,20.49,845045,0
+CTRE.US,D,20230130,000000,20.32,20.71,20.25,20.53,553309,0
+CTRE.US,D,20230131,000000,20.59,20.9,20.53,20.72,1157454,0
+CTRE.US,D,20230201,000000,20.81,20.8715,20.29,20.63,521886,0
+CTRE.US,D,20230202,000000,20.81,21.1746,20.77,20.98,443951,0
+CTRE.US,D,20230203,000000,20.79,20.79,20.265,20.51,747643,0
+CTRE.US,D,20230206,000000,20.34,20.4,19.97,20.33,308484,0
+CTRE.US,D,20230207,000000,20.09,20.4,19.93,20.1,769662,0
+CTRE.US,D,20230208,000000,20.13,20.13,19.93,20.04,536596,0
+CTRE.US,D,20230209,000000,20.11,20.27,19.5717,19.69,337992,0
+CTRE.US,D,20230210,000000,19.54,19.92,19.44,19.91,763452,0
+CTRE.US,D,20230213,000000,20.05,20.33,20,20.2,636025,0
+CTRE.US,D,20230214,000000,20.03,20.28,19.9437,20.11,785632,0
+CTRE.US,D,20230215,000000,20.25,20.275,19.91,20.26,766039,0
+CTRE.US,D,20230216,000000,20,20.895,19.995,20.65,683368,0
+CTRE.US,D,20230217,000000,20.52,20.83,20.44,20.7,531604,0
+CTRE.US,D,20230221,000000,20.6,20.65,20.3,20.48,477197,0
+CTRE.US,D,20230222,000000,20.56,20.6945,19.884,19.96,689041,0
+CTRE.US,D,20230223,000000,20.12,20.19,19.6369,20.17,793303,0
+CTRE.US,D,20230224,000000,20.02,20.11,19.64,19.96,490600,0
+CTRE.US,D,20230227,000000,20.06,20.22,19.82,19.87,386433,0
+CTRE.US,D,20230228,000000,19.9,20.14,19.64,19.67,717992,0
+CTRE.US,D,20230301,000000,19.57,19.63,19.15,19.51,366098,0
+CTRE.US,D,20230302,000000,19.43,19.87,19.43,19.76,464536,0
+CTRE.US,D,20230303,000000,19.85,20.11,19.725,20.04,427966,0
+CTRE.US,D,20230306,000000,20.06,20.1,19.78,19.98,530034,0
+CTRE.US,D,20230307,000000,19.98,19.98,19.36,19.48,604337,0
+CTRE.US,D,20230308,000000,19.49,19.81,19.48,19.62,526821,0
+CTRE.US,D,20230309,000000,19.6,19.6693,19.2315,19.35,562512,0
+CTRE.US,D,20230310,000000,19.34,19.375,18.51,18.72,582423,0
+CTRE.US,D,20230313,000000,18.63,19.3,18.58,18.86,512233,0
+CTRE.US,D,20230314,000000,19.34,19.38,18.95,19.19,501898,0
+CTRE.US,D,20230315,000000,18.86,19.155,18.7,19.13,954858,0
+CTRE.US,D,20230316,000000,18.85,19.38,18.73,19.33,898118,0
+CTRE.US,D,20230317,000000,19.21,19.26,18.45,18.64,2117436,0
+CTRE.US,D,20230320,000000,18.88,19.09,18.77,18.93,835460,0
+CTRE.US,D,20230321,000000,18.99,19.205,18.71,18.8,961695,0
+CTRE.US,D,20230322,000000,18.75,18.83,18.03,18.11,686806,0
+CTRE.US,D,20230323,000000,18.1,18.4129,17.88,17.94,505675,0
+CTRE.US,D,20230324,000000,17.93,18.59,17.86,18.57,612773,0
+CTRE.US,D,20230327,000000,18.68,18.87,18.56,18.68,394578,0
+CTRE.US,D,20230328,000000,18.58,18.87,18.55,18.87,599896,0
+CTRE.US,D,20230329,000000,18.81,19.14,18.81,19.08,514671,0
+CTRE.US,D,20230330,000000,18.99,19.16,18.9,19.15,405296,0
+CTRE.US,D,20230331,000000,19.31,19.62,19.17,19.58,622281,0
+CTRE.US,D,20230403,000000,19.6,19.64,18.95,19.06,706269,0
+CTRE.US,D,20230404,000000,19.25,19.37,18.815,19.07,660522,0
+CTRE.US,D,20230405,000000,19.045,19.75,19.045,19.54,718279,0
+CTRE.US,D,20230406,000000,19.67,19.73,19.44,19.61,286088,0
+CTRE.US,D,20230410,000000,19.6,19.81,19.47,19.75,497798,0
+CTRE.US,D,20230411,000000,19.85,20.37,19.81,20.16,908964,0
+CTRE.US,D,20230412,000000,20.26,20.29,19.85,19.99,775040,0
+CTRE.US,D,20230413,000000,19.96,20.1,19.73,19.9,458084,0
+CTRE.US,D,20230414,000000,19.95,20.02,19.62,19.78,276490,0
+CTRE.US,D,20230417,000000,19.83,20.175,19.78,20.01,506914,0
+CTRE.US,D,20230418,000000,19.95,20.01,19.49,19.61,487221,0
+CTRE.US,D,20230419,000000,19.61,19.75,19.47,19.68,439350,0
+CTRE.US,D,20230420,000000,19.36,19.53,19.28,19.43,439277,0
+CTRE.US,D,20230421,000000,19.5,19.62,19.16,19.45,281487,0
+CTRE.US,D,20230424,000000,19.51,19.53,19.01,19.12,220440,0
+CTRE.US,D,20230425,000000,19.19,19.26,18.985,19.06,218207,0
+CTRE.US,D,20230426,000000,18.99,19.15,18.6,18.72,597157,0
+CTRE.US,D,20230427,000000,18.76,19.41,18.76,19.38,311619,0
+CTRE.US,D,20230428,000000,19.38,19.51,19.1906,19.49,461285,0
+CTRE.US,D,20230501,000000,19.46,19.66,19.27,19.35,292544,0
+CTRE.US,D,20230502,000000,19.28,19.46,19.03,19.25,617258,0
+CTRE.US,D,20230503,000000,19.44,19.94,19.34,19.51,791694,0
+CTRE.US,D,20230504,000000,19.32,19.6475,19.06,19.51,480711,0
+CTRE.US,D,20230505,000000,19.76,19.765,19.26,19.62,620672,0
+CTRE.US,D,20230508,000000,19.56,19.87,19.5,19.85,254080,0
+CTRE.US,D,20230509,000000,19.75,19.8,19.51,19.6,344465,0
+CTRE.US,D,20230510,000000,19.82,20.13,19.65,20.13,709213,0
+CTRE.US,D,20230511,000000,20.35,20.35,19.25,19.93,694635,0
+CTRE.US,D,20230512,000000,19.89,19.91,19.59,19.82,345315,0
+CTRE.US,D,20230515,000000,19.99,20.075,19.83,19.89,225051,0
+CTRE.US,D,20230516,000000,19.84,19.9592,19.44,19.47,376259,0
+CTRE.US,D,20230517,000000,19.46,19.7,19.38,19.62,589934,0
+CTRE.US,D,20230518,000000,19.46,19.58,19.21,19.37,447638,0
+CTRE.US,D,20230519,000000,19.52,19.69,19.18,19.32,425496,0
+CTRE.US,D,20230522,000000,19.33,19.6,19.09,19.22,968867,0
+CTRE.US,D,20230523,000000,19.22,19.65,19.22,19.28,339427,0
+CTRE.US,D,20230524,000000,19.27,19.28,18.72,18.76,355654,0
+CTRE.US,D,20230525,000000,18.75,18.75,18.29,18.4,264908,0
+CTRE.US,D,20230526,000000,18.44,18.55,18.18,18.52,345985,0
+CTRE.US,D,20230530,000000,18.18,18.7,18.18,18.59,277508,0
+CTRE.US,D,20230531,000000,18.67,19.48,18.65,19.4,894486,0
+CTRE.US,D,20230601,000000,19.4,19.54,19.175,19.35,326365,0
+CTRE.US,D,20230602,000000,19.64,19.98,19.412,19.75,630975,0
+CTRE.US,D,20230605,000000,19.86,19.86,19.36,19.49,594417,0
+CTRE.US,D,20230606,000000,19.57,19.94,19.57,19.76,827553,0
+CTRE.US,D,20230607,000000,19.98,20.045,19.77,19.89,1364990,0
+CTRE.US,D,20230608,000000,19.83,19.885,19.64,19.66,413237,0
+CTRE.US,D,20230609,000000,19.61,19.765,19.55,19.71,794929,0
+CTRE.US,D,20230612,000000,20.14,20.14,19.57,19.85,733065,0
+CTRE.US,D,20230613,000000,19.83,19.96,19.721,19.78,1067957,0
+CTRE.US,D,20230614,000000,19.86,20.04,19.72,19.87,1095525,0
+CTRE.US,D,20230615,000000,19.86,19.86,19.66,19.83,500457,0
+CTRE.US,D,20230616,000000,20,20.01,19.675,19.83,1839733,0
+CTRE.US,D,20230620,000000,19.77,19.855,19.54,19.8,745604,0
+CTRE.US,D,20230621,000000,19.61,19.61,19.378,19.45,756489,0
+CTRE.US,D,20230622,000000,19.45,19.45,19.05,19.27,1051091,0
+CTRE.US,D,20230623,000000,19.3,19.46,19.19,19.38,1440708,0
+CTRE.US,D,20230626,000000,19.43,19.88,19.43,19.8,498501,0
+CTRE.US,D,20230627,000000,19.8,19.94,19.68,19.83,709302,0
+CTRE.US,D,20230628,000000,19.7,19.835,19.59,19.78,534714,0
+CTRE.US,D,20230629,000000,19.42,19.815,19.4,19.76,474067,0
+CTRE.US,D,20230630,000000,19.77,19.93,19.595,19.86,1121172,0
+CTRE.US,D,20230703,000000,19.82,19.9403,19.725,19.79,329018,0
+CTRE.US,D,20230705,000000,19.8,19.92,19.52,19.7,844071,0
+CTRE.US,D,20230706,000000,19.54,19.54,19.25,19.43,690420,0
+CTRE.US,D,20230707,000000,19.44,19.66,19.35,19.5,496676,0
+CTRE.US,D,20230710,000000,19.45,19.78,19.38,19.73,690234,0
+CTRE.US,D,20230711,000000,19.83,20.2,19.69,20.16,710935,0
+CTRE.US,D,20230712,000000,20.33,20.53,20.09,20.12,1091194,0
+CTRE.US,D,20230713,000000,20.07,20.21,19.985,20.11,972627,0
+CTRE.US,D,20230714,000000,20,20.37,19.99,20.22,1235303,0
+CTRE.US,D,20230717,000000,20.26,20.26,20.02,20.17,778123,0
+CTRE.US,D,20230718,000000,20.215,20.31,20.02,20.14,1230957,0
+CTRE.US,D,20230719,000000,20.29,20.69,20.24,20.67,886625,0
+CTRE.US,D,20230720,000000,20.67,20.99,20.51,20.99,594216,0
+CTRE.US,D,20230721,000000,21.04,21.225,20.9,20.94,554330,0
+CTRE.US,D,20230724,000000,20.91,21.14,20.77,21.13,1223118,0
+CTRE.US,D,20230725,000000,20.99,21.23,20.99,21.15,696652,0
+CTRE.US,D,20230726,000000,21.19,21.3,20.89,21.05,577407,0
+CTRE.US,D,20230727,000000,21.37,21.37,20.9,20.92,907295,0
+CTRE.US,D,20230728,000000,21.1,21.11,20.755,20.77,726266,0
+CTRE.US,D,20230731,000000,20.72,20.9,20.575,20.79,732588,0
+CTRE.US,D,20230801,000000,20.7,20.81,20.515,20.57,626349,0
+CTRE.US,D,20230802,000000,20.41,20.52,20.3196,20.4,989011,0
+CTRE.US,D,20230803,000000,20.33,20.69,20.16,20.69,972991,0
+CTRE.US,D,20230804,000000,20.26,20.54,19.97,20.46,938061,0
+CTRE.US,D,20230807,000000,20.47,20.9,20.34,20.84,643005,0
+CTRE.US,D,20230808,000000,20.71,20.77,20.3,20.57,732765,0
+CTRE.US,D,20230809,000000,20.4,20.47,20.205,20.38,693521,0
+CTRE.US,D,20230810,000000,20.54,20.56,20.145,20.17,454556,0
+CTRE.US,D,20230811,000000,20.22,20.42,20.17,20.26,631301,0
+CTRE.US,D,20230814,000000,20.43,20.43,20.03,20.1,614233,0
+CTRE.US,D,20230815,000000,19.98,20.131,19.805,19.89,435325,0
+CTRE.US,D,20230816,000000,20.6,20.6,19.78,19.81,845427,0
+CTRE.US,D,20230817,000000,19.86,19.985,19.58,19.59,674574,0
+CTRE.US,D,20230818,000000,19.6,19.805,19.43,19.77,610550,0
+CTRE.US,D,20230821,000000,19.71,19.84,19.57,19.66,566156,0
+CTRE.US,D,20230822,000000,19.77,19.78,19.59,19.7,353049,0
+CTRE.US,D,20230823,000000,19.78,19.91,19.67,19.86,1542501,0
+CTRE.US,D,20230824,000000,19.84,20.02,19.655,19.74,1084695,0
+CTRE.US,D,20230825,000000,19.8,19.93,19.71,19.79,524972,0
+CTRE.US,D,20230828,000000,19.89,20.11,19.86,19.98,1233779,0
+CTRE.US,D,20230829,000000,20.02,20.16,19.89,20.13,919604,0
+CTRE.US,D,20230830,000000,20.18,20.42,20.07,20.33,2604342,0
+CTRE.US,D,20230831,000000,20.24,20.36,20.14,20.15,1417160,0
+CTRE.US,D,20230901,000000,20.32,20.52,20.31,20.46,1950042,0
+CTRE.US,D,20230905,000000,20.47,20.47,19.7236,19.95,1258058,0
+CTRE.US,D,20230906,000000,20.02,20.11,19.67,19.91,639860,0
+CTRE.US,D,20230907,000000,19.84,20.06,19.82,19.93,602101,0
+CTRE.US,D,20230908,000000,19.92,20.15,19.88,20.06,577000,0
+CTRE.US,D,20230911,000000,20.13,20.255,20,20.11,693091,0
+CTRE.US,D,20230912,000000,20.57,20.57,20.14,20.15,2102738,0
+CTRE.US,D,20230913,000000,20.24,20.3,19.94,20.07,1318866,0
+CTRE.US,D,20230914,000000,20.2,20.43,20.2,20.22,1597216,0
+CTRE.US,D,20230915,000000,20.15,20.32,19.9,20.28,1828132,0
+CTRE.US,D,20230918,000000,20.19,20.28,19.89,19.93,817769,0
+CTRE.US,D,20230919,000000,19.88,20.07,19.79,20.02,1213071,0
+CTRE.US,D,20230920,000000,20.52,20.85,20.35,20.49,4318904,0
+CTRE.US,D,20230921,000000,20.18,20.51,20.18,20.46,1509555,0
+CTRE.US,D,20230922,000000,20.53,20.63,20.13,20.14,1560378,0
+CTRE.US,D,20230925,000000,20.13,20.68,20.11,20.66,1505215,0
+CTRE.US,D,20230926,000000,20.56,20.76,20.34,20.35,1830499,0
+CTRE.US,D,20230927,000000,20.49,20.49,20.145,20.21,824075,0
+CTRE.US,D,20230928,000000,20.05,20.52,20.05,20.5,1309919,0
+CTRE.US,D,20230929,000000,20.7,20.76,20.39,20.5,975918,0
+CTRE.US,D,20231002,000000,20.4,20.57,19.895,20.13,1432319,0
+CTRE.US,D,20231003,000000,20.05,20.17,19.8671,19.99,1922631,0
+CTRE.US,D,20231004,000000,20,20.42,19.89,20.41,1347738,0
+CTRE.US,D,20231005,000000,20.4,20.7,20.38,20.68,1232399,0
+CTRE.US,D,20231006,000000,20.51,20.86,20.37,20.69,1571553,0
+CTRE.US,D,20231009,000000,20.7,21.24,20.67,21.18,719780,0
+CTRE.US,D,20231010,000000,21.23,21.72,21.21,21.4,2256372,0
+CTRE.US,D,20231011,000000,21.54,21.78,21.48,21.68,1353023,0
+CTRE.US,D,20231012,000000,21.67,21.72,21.315,21.38,1330300,0
+CTRE.US,D,20231013,000000,21.46,21.58,21.17,21.54,975045,0
+CTRE.US,D,20231016,000000,21.57,22.085,21.51,21.89,1596887,0
+CTRE.US,D,20231017,000000,21.81,22.13,21.77,22.05,1260046,0
+CTRE.US,D,20231018,000000,22.06,22.08,21.86,21.94,1607221,0
+CTRE.US,D,20231019,000000,21.82,21.98,21.36,21.39,1476677,0
+CTRE.US,D,20231020,000000,21.52,21.8,21.23,21.63,1333709,0
+CTRE.US,D,20231023,000000,21.48,21.68,21.27,21.32,1128040,0
+CTRE.US,D,20231024,000000,21.48,21.675,21.33,21.5,1616164,0
+CTRE.US,D,20231025,000000,21.5,21.64,21.26,21.54,1308613,0
+CTRE.US,D,20231026,000000,21.64,21.87,21.52,21.61,1151494,0
+CTRE.US,D,20231027,000000,21.69,21.69,21.23,21.38,1313115,0
+CTRE.US,D,20231030,000000,21.5,21.63,21.01,21.41,854499,0
+CTRE.US,D,20231031,000000,21.59,21.63,21.23,21.52,1253171,0
+CTRE.US,D,20231101,000000,21.59,21.99,21.51,21.99,802466,0
+CTRE.US,D,20231102,000000,22.03,22.34,22.03,22.23,859835,0
+CTRE.US,D,20231103,000000,22.48,22.52,21.63,21.68,1552131,0
+CTRE.US,D,20231106,000000,21.58,21.79,21.44,21.79,893826,0
+CTRE.US,D,20231107,000000,21.63,21.72,21.335,21.51,924329,0
+CTRE.US,D,20231108,000000,21.7,21.73,21.31,21.46,1596648,0
+CTRE.US,D,20231109,000000,21.51,21.64,21.35,21.49,1401912,0
+CTRE.US,D,20231110,000000,21.34,22.38,21.15,22.22,2298812,0
+CTRE.US,D,20231113,000000,22.22,22.615,21.97,22.23,1783134,0
+CTRE.US,D,20231114,000000,22.65,23.14,22.53,22.96,1720625,0
+CTRE.US,D,20231115,000000,22.92,23.12,22.82,22.83,935248,0
+CTRE.US,D,20231116,000000,22.88,23.13,22.88,22.99,952706,0
+CTRE.US,D,20231117,000000,23.16,23.19,22.93,22.95,1576050,0
+CTRE.US,D,20231120,000000,22.81,23.1,22.755,23.1,974117,0
+CTRE.US,D,20231121,000000,23.09,23.09,22.81,22.83,736860,0
+CTRE.US,D,20231122,000000,23.13,23.13,22.835,22.95,568824,0
+CTRE.US,D,20231124,000000,22.81,23.12,22.81,23.09,331153,0
+CTRE.US,D,20231127,000000,23.17,23.17,22.93,22.95,1525090,0
+CTRE.US,D,20231128,000000,23.05,23.05,22.7786,22.89,987912,0
+CTRE.US,D,20231129,000000,23.04,23.11,22.795,22.88,1160981,0
+CTRE.US,D,20231130,000000,22.87,23.14,22.79,23.08,1422799,0
+CTRE.US,D,20231201,000000,23,23.26,22.74,22.88,2031042,0
+CTRE.US,D,20231204,000000,22.81,22.95,22.395,22.62,2190281,0
+CTRE.US,D,20231205,000000,22.62,22.92,22.505,22.83,2591403,0
+CTRE.US,D,20231206,000000,22.82,23.06,22.37,22.37,1546355,0
+CTRE.US,D,20231207,000000,22.35,22.77,22.33,22.56,931467,0
+CTRE.US,D,20231208,000000,22.51,22.695,22.49,22.58,1141276,0
+CTRE.US,D,20231211,000000,22.71,22.725,22.47,22.56,1505628,0
+CTRE.US,D,20231212,000000,22.55,23.005,22.54,22.81,1465374,0
+CTRE.US,D,20231213,000000,22.77,23.39,22.77,23.12,2253398,0
+CTRE.US,D,20231214,000000,23.44,23.49,22.425,22.54,3114039,0
+CTRE.US,D,20231215,000000,22.55,22.74,22.22,22.43,7775448,0
+CTRE.US,D,20231218,000000,22.54,22.635,22.35,22.62,1603285,0
+CTRE.US,D,20231219,000000,22.73,22.99,22.58,22.91,2853786,0
+CTRE.US,D,20231220,000000,22.89,23.125,22.65,22.65,1682159,0
+CTRE.US,D,20231221,000000,22.71,22.84,22.54,22.74,1253244,0
+CTRE.US,D,20231222,000000,22.88,23.0958,22.81,22.83,1914122,0
+CTRE.US,D,20231226,000000,22.81,22.86,22.69,22.7,832156,0
+CTRE.US,D,20231227,000000,22.69,22.87,22.65,22.8,889528,0
+CTRE.US,D,20231228,000000,22.53,22.67,22.5,22.67,627045,0
+CTRE.US,D,20231229,000000,22.52,22.64,22.37,22.38,768544,0
+CTRE.US,D,20240102,000000,22.29,22.475,22.25,22.35,908352,0
+CTRE.US,D,20240103,000000,22.34,22.4,22.0718,22.1,1061444,0
+CTRE.US,D,20240104,000000,22.03,22.16,21.915,21.95,1408151,0
+CTRE.US,D,20240105,000000,21.99,22,21.78,21.79,777027,0
+CTRE.US,D,20240108,000000,21.82,21.97,21.7,21.87,747581,0
+CTRE.US,D,20240109,000000,21.75,21.95,21.57,21.83,902930,0
+CTRE.US,D,20240110,000000,21.86,22.07,21.79,22.02,691965,0
+CTRE.US,D,20240111,000000,21.91,22.075,21.81,22.01,1145926,0
+CTRE.US,D,20240112,000000,22.2,22.44,22.1,22.44,1235319,0
+CTRE.US,D,20240116,000000,22.3,22.52,22.21,22.32,1412343,0
+CTRE.US,D,20240117,000000,22.07,22.44,21.6209,21.76,1544761,0
+CTRE.US,D,20240118,000000,21.8,21.8,21.5,21.6,871471,0
+CTRE.US,D,20240119,000000,21.59,21.855,21.51,21.85,817566,0
+CTRE.US,D,20240122,000000,21.92,22.19,21.92,22.04,845828,0
+CTRE.US,D,20240123,000000,22.22,22.22,21.8,22.01,820071,0
+CTRE.US,D,20240124,000000,22.26,22.26,21.305,21.35,1260879,0
+CTRE.US,D,20240125,000000,21.54,21.68,21.33,21.44,1018126,0
+CTRE.US,D,20240126,000000,21.56,21.61,21.351,21.53,577621,0
+CTRE.US,D,20240129,000000,21.55,21.655,21.36,21.52,629832,0
+CTRE.US,D,20240130,000000,21.31,21.4299,21.16,21.27,746542,0
+CTRE.US,D,20240131,000000,21.27,21.43,20.92,20.92,1203003,0
+CTRE.US,D,20240201,000000,20.86,21.01,20.73,20.98,1834944,0
+CTRE.US,D,20240202,000000,20.8,20.82,20.375,20.41,1051403,0
+CTRE.US,D,20240205,000000,20.295,20.54,20.1,20.44,2198195,0
+CTRE.US,D,20240206,000000,20.62,20.745,20.37,20.45,1705130,0
+CTRE.US,D,20240207,000000,20.49,20.72,20.33,20.64,1351820,0
+CTRE.US,D,20240208,000000,20.64,21.115,20.57,21,1463390,0
+CTRE.US,D,20240209,000000,21.07,22.58,20.9,22.5,2794564,0
+CTRE.US,D,20240212,000000,22.29,23.03,22.27,22.94,2007569,0
+CTRE.US,D,20240213,000000,22.5,22.91,22.3,22.55,1958993,0
+CTRE.US,D,20240214,000000,22.51,23.15,22.51,22.94,1295999,0
+CTRE.US,D,20240215,000000,23.08,23.17,22.67,22.7,1541975,0
+CTRE.US,D,20240216,000000,22.54,22.88,22.425,22.67,1319643,0
+CTRE.US,D,20240220,000000,22.5,23.09,22.5,23.04,2439621,0
+CTRE.US,D,20240221,000000,23.07,23.3,22.79,22.98,2942990,0
+CTRE.US,D,20240222,000000,23,23.18,22.92,23.07,2573887,0
+CTRE.US,D,20240223,000000,23.13,23.19,22.935,23.09,1892279,0
+CTRE.US,D,20240226,000000,23.06,23.245,22.9528,23.01,1464880,0
+CTRE.US,D,20240227,000000,23.01,23.27,22.91,22.96,727995,0
+CTRE.US,D,20240228,000000,22.83,22.975,22.61,22.68,1327745,0
+CTRE.US,D,20240229,000000,23.1,23.1,22.46,22.56,3234059,0
+CTRE.US,D,20240301,000000,22.55,22.985,22.48,22.8,1195748,0
+CTRE.US,D,20240304,000000,22.82,23.51,22.8,23.49,1311941,0
+CTRE.US,D,20240305,000000,23.41,23.635,23.33,23.36,1037642,0
+CTRE.US,D,20240306,000000,23.4,23.8,23.31,23.54,1170564,0
+CTRE.US,D,20240307,000000,23.68,23.74,23.34,23.48,952285,0
+CTRE.US,D,20240308,000000,23.64,23.69,23.1,23.27,1502366,0
+CTRE.US,D,20240311,000000,23.26,23.62,23.26,23.42,1109571,0
+CTRE.US,D,20240312,000000,23.43,23.75,23.34,23.61,850865,0
+CTRE.US,D,20240313,000000,23.58,23.97,23.56,23.65,2286983,0
+CTRE.US,D,20240314,000000,23.53,23.64,23.33,23.58,1291418,0
+CTRE.US,D,20240315,000000,23.43,23.755,23.425,23.48,8187997,0
+CTRE.US,D,20240318,000000,23.53,24,23.53,23.97,2086671,0
+CTRE.US,D,20240319,000000,23.98,24.29,23.85,24.02,2052730,0
+CTRE.US,D,20240320,000000,23.97,24.19,23.79,24.19,1431535,0
+CTRE.US,D,20240321,000000,24.22,24.24,23.92,24.21,1495192,0
+CTRE.US,D,20240322,000000,24.1,24.41,23.915,23.98,917064,0
+CTRE.US,D,20240325,000000,24.01,24.24,23.9786,24.17,905064,0
+CTRE.US,D,20240326,000000,24.28,24.57,24.16,24.3,1301121,0
+CTRE.US,D,20240327,000000,24.15,24.23,24.06,24.19,1200766,0
+CTRE.US,D,20240328,000000,24.25,24.48,24.25,24.37,855295,0
+CTRE.US,D,20240401,000000,24.41,24.465,24.145,24.24,1099636,0
+CTRE.US,D,20240402,000000,24.16,24.21,23.83,24.05,1545407,0
+CTRE.US,D,20240403,000000,24,24.3,23.96,24.19,1266063,0
+CTRE.US,D,20240404,000000,24.4,24.62,23.96,24.18,1420897,0
+CTRE.US,D,20240405,000000,24.02,24.615,24.02,24.52,814172,0
+CTRE.US,D,20240408,000000,24.4,24.53,24.28,24.41,844563,0
+CTRE.US,D,20240409,000000,24.39,24.44,24.2,24.32,829945,0
+CTRE.US,D,20240410,000000,24,24.01,23.34,23.55,1287330,0
+CTRE.US,D,20240411,000000,23.65,23.755,23.55,23.69,681287,0
+CTRE.US,D,20240412,000000,23.68,23.79,23.545,23.66,767931,0
+CTRE.US,D,20240415,000000,23.74,23.8,23.28,23.56,734209,0
+CTRE.US,D,20240416,000000,23.42,23.565,23.32,23.47,771151,0
+CTRE.US,D,20240417,000000,23.59,23.665,23.38,23.52,965181,0
+CTRE.US,D,20240418,000000,23.5,23.74,23.4,23.74,897797,0
+CTRE.US,D,20240419,000000,23.75,23.98,23.555,23.71,784007,0
+CTRE.US,D,20240422,000000,23.7,23.76,23.26,23.59,1102602,0
+CTRE.US,D,20240423,000000,23.64,23.94,23.575,23.9,1119718,0
+CTRE.US,D,20240424,000000,23.78,23.975,23.65,23.81,633363,0
+CTRE.US,D,20240425,000000,23.66,24.015,23.62,23.95,978768,0
+CTRE.US,D,20240426,000000,24.04,24.445,23.92,24.31,663724,0
+CTRE.US,D,20240429,000000,24.36,24.7075,24.345,24.67,692882,0
+CTRE.US,D,20240430,000000,24.63,24.84,24.39,24.72,1171308,0
+CTRE.US,D,20240501,000000,24.62,25.245,24.56,24.93,1008588,0
+CTRE.US,D,20240502,000000,25.18,25.345,24.98,25.31,903855,0
+CTRE.US,D,20240503,000000,26.43,26.43,24.46,24.97,1749540,0
+CTRE.US,D,20240506,000000,25.05,25.2,24.81,24.87,959236,0
+CTRE.US,D,20240507,000000,24.91,25.105,24.74,24.88,1098372,0
+CTRE.US,D,20240508,000000,24.85,24.93,24.585,24.82,764424,0
+CTRE.US,D,20240509,000000,24.92,24.92,24.53,24.55,981396,0
+CTRE.US,D,20240510,000000,24.66,24.845,24.59,24.69,632750,0
+CTRE.US,D,20240513,000000,24.74,24.99,24.67,24.79,822312,0
+CTRE.US,D,20240514,000000,24.91,25.04,24.75,24.88,1000590,0
+CTRE.US,D,20240515,000000,25.11,25.24,24.75,24.83,969090,0
+CTRE.US,D,20240516,000000,24.97,24.97,24.805,24.87,788549,0
+CTRE.US,D,20240517,000000,24.93,25.145,24.78,25.08,927800,0
+CTRE.US,D,20240520,000000,25.05,25.48,25,25.37,1311213,0
+CTRE.US,D,20240521,000000,25.38,25.66,25.3,25.61,902364,0
+CTRE.US,D,20240522,000000,25.61,25.7,25.41,25.47,1065454,0
+CTRE.US,D,20240523,000000,25.46,25.6,25.185,25.27,841404,0
+CTRE.US,D,20240524,000000,25.44,25.63,25.31,25.38,1713914,0
+CTRE.US,D,20240528,000000,25.53,25.6,25.125,25.21,1194912,0
+CTRE.US,D,20240529,000000,25.06,25.32,24.9094,24.94,1342906,0
+CTRE.US,D,20240530,000000,25.11,25.49,24.96,25.45,1044156,0
+CTRE.US,D,20240531,000000,25.57,25.7,25.46,25.57,2532841,0
+CTRE.US,D,20240603,000000,25.6,25.92,25.445,25.8,992538,0
+CTRE.US,D,20240604,000000,25.85,26.39,25.78,26.17,1419275,0
+CTRE.US,D,20240605,000000,26.17,26.33,25.92,26.14,2118873,0
+CTRE.US,D,20240606,000000,26.07,26.26,26,26.14,960177,0
+CTRE.US,D,20240607,000000,25.99,25.99,25.715,25.83,1106778,0
+CTRE.US,D,20240610,000000,25.73,25.83,25.4,25.43,1577110,0
+CTRE.US,D,20240611,000000,25.3,25.555,25.23,25.24,1753566,0
+CTRE.US,D,20240612,000000,25.6,25.68,25.185,25.25,1902887,0
+CTRE.US,D,20240613,000000,25.47,25.47,25.195,25.28,1431314,0
+CTRE.US,D,20240614,000000,25.22,25.46,24.985,25.17,2458754,0
+CTRE.US,D,20240617,000000,25.06,25.27,24.91,25.17,1335851,0
+CTRE.US,D,20240618,000000,25.25,25.35,25.01,25.01,1838971,0
+CTRE.US,D,20240620,000000,24.98,25.245,24.92,24.92,1577613,0
+CTRE.US,D,20240621,000000,25.01,25.16,24.62,24.9,4943138,0
+CTRE.US,D,20240624,000000,24.98,25.33,24.91,25.04,1714106,0
+CTRE.US,D,20240625,000000,25.05,25.16,24.575,24.64,1292872,0
+CTRE.US,D,20240626,000000,24.48,24.675,24.35,24.64,1136537,0
+CTRE.US,D,20240627,000000,24.71,25.025,24.57,24.93,1349157,0
+CTRE.US,D,20240628,000000,24.8,25.17,24.7001,25.1,6331462,0
+CTRE.US,D,20240701,000000,25.06,25.18,24.96,25.14,1039968,0
+CTRE.US,D,20240702,000000,25.11,25.48,25.07,25.35,1123108,0
+CTRE.US,D,20240703,000000,25.32,25.475,25.3,25.42,478098,0
+CTRE.US,D,20240705,000000,25.37,25.9,25.33,25.83,926089,0
+CTRE.US,D,20240708,000000,26.09,26.09,25.795,25.91,1071293,0
+CTRE.US,D,20240709,000000,25.85,25.89,25.675,25.72,1030723,0
+CTRE.US,D,20240710,000000,25.78,25.95,25.7,25.93,936237,0
+CTRE.US,D,20240711,000000,26.18,26.37,26.03,26.03,1453182,0
+CTRE.US,D,20240712,000000,26.14,26.25,25.7,25.89,1230845,0
+CTRE.US,D,20240715,000000,26.03,26.48,26,26.43,1355021,0
+CTRE.US,D,20240716,000000,26.6,27.11,26.5,27.03,1074814,0
+CTRE.US,D,20240717,000000,27.03,27.32,26.94,26.97,1653312,0
+CTRE.US,D,20240718,000000,26.89,27.13,26.65,26.65,1064108,0
+CTRE.US,D,20240719,000000,26.7,26.82,26.62,26.77,774661,0
+CTRE.US,D,20240722,000000,26.71,27.05,26.625,26.93,723962,0
+CTRE.US,D,20240723,000000,27.05,27.32,26.93,27.09,1017010,0
+CTRE.US,D,20240724,000000,27.07,27.28,26.725,26.74,742531,0
+CTRE.US,D,20240725,000000,26.84,26.99,26.195,26.25,1244561,0
+CTRE.US,D,20240726,000000,26.5,26.63,26.38,26.54,1580926,0
+CTRE.US,D,20240729,000000,26.55,27.13,26.46,26.91,955956,0
+CTRE.US,D,20240730,000000,26.96,27.12,26.8,26.87,879041,0
+CTRE.US,D,20240731,000000,26.89,27.19,26.82,26.96,1309596,0
+CTRE.US,D,20240801,000000,27.1,27.17,26.855,27.17,1378388,0
+CTRE.US,D,20240802,000000,26,27.94,25.83,27.39,2348859,0
+CTRE.US,D,20240805,000000,26.08,27.08,26.05,26.88,1820240,0
+CTRE.US,D,20240806,000000,27.01,27.505,26.8,27.4,2541824,0
+CTRE.US,D,20240807,000000,27.41,27.9599,27.29,27.44,1331379,0
+CTRE.US,D,20240808,000000,27.52,27.63,27.055,27.28,2797161,0
+CTRE.US,D,20240809,000000,27.31,27.92,27.07,27.83,1745986,0
+CTRE.US,D,20240812,000000,27.77,27.91,27.5,27.82,1645960,0
+CTRE.US,D,20240813,000000,27.66,27.99,27.66,27.93,2552106,0
+CTRE.US,D,20240814,000000,27.98,28.17,27.825,27.99,1268037,0
+CTRE.US,D,20240815,000000,28.06,28.06,27.735,27.85,1223567,0
+CTRE.US,D,20240816,000000,27.85,28.04,27.765,27.83,1199060,0
+CTRE.US,D,20240819,000000,27.83,28.31,27.75,28.17,1054631,0
+CTRE.US,D,20240820,000000,28.2,28.625,28.01,28.61,1206891,0
+CTRE.US,D,20240821,000000,28.51,28.79,28.3,28.72,987339,0
+CTRE.US,D,20240822,000000,28.8,28.995,28.67,28.88,1380405,0
+CTRE.US,D,20240823,000000,28.84,29.24,28.84,29.21,1214232,0
+CTRE.US,D,20240826,000000,29.38,29.38,29.1,29.22,847712,0
+CTRE.US,D,20240827,000000,29.3,29.57,29.06,29.49,986090,0
+CTRE.US,D,20240828,000000,29.54,29.86,29.43,29.78,1247840,0
+CTRE.US,D,20240829,000000,29.78,29.805,29.49,29.67,1056350,0
+CTRE.US,D,20240830,000000,29.67,30.025,29.48,29.88,1588849,0
+CTRE.US,D,20240903,000000,29.69,29.97,29.41,29.5,1044752,0
+CTRE.US,D,20240904,000000,29.52,30.025,29.49,29.83,1336172,0
+CTRE.US,D,20240905,000000,30.01,30.335,29.8,29.93,1579990,0
+CTRE.US,D,20240906,000000,29.88,29.9599,29.57,29.78,1268385,0
+CTRE.US,D,20240909,000000,29.65,29.985,29.65,29.92,1671272,0
+CTRE.US,D,20240910,000000,29.97,30.34,29.83,30.15,1804703,0
+CTRE.US,D,20240911,000000,30.01,30.24,29.84,30.18,1596143,0
+CTRE.US,D,20240912,000000,30.14,30.74,30.12,30.69,1195719,0
+CTRE.US,D,20240913,000000,30.95,31.14,30.756879,31.08,1381935,0
+CTRE.US,D,20240916,000000,31.22,31.355,31.09,31.2,1767106,0
+CTRE.US,D,20240917,000000,31.42,31.42,30.96,31,1113255,0
+CTRE.US,D,20240918,000000,31.13,31.51,30.9,30.94,2233275,0
+CTRE.US,D,20240919,000000,31.02,31.045,30.355,30.55,1982941,0
+CTRE.US,D,20240920,000000,30.38,30.58,30.31,30.32,5393881,0
+CTRE.US,D,20240923,000000,30.5,31,30.5,30.94,1763823,0
+CTRE.US,D,20240924,000000,30.8,30.99,30.75,30.87,1431231,0
+CTRE.US,D,20240925,000000,30.96,31.13,30.815,30.97,2063733,0
+CTRE.US,D,20240926,000000,30.84,30.97,30.48,30.6,2100355,0
+CTRE.US,D,20240927,000000,30.72,30.85,30.57,30.76,1185135,0
+CTRE.US,D,20240930,000000,30.675,30.9,30.355,30.86,1889881,0
+CTRE.US,D,20241001,000000,31.28,31.39,30.715,30.83,2334258,0
+CTRE.US,D,20241002,000000,30.63,30.88,30.52,30.65,1860488,0
+CTRE.US,D,20241003,000000,30.93,30.93,30.38,30.63,1706219,0
+CTRE.US,D,20241004,000000,30.63,30.815,30.365,30.37,1144484,0
+CTRE.US,D,20241007,000000,30.45,30.65,30.28,30.49,1466275,0
+CTRE.US,D,20241008,000000,30.76,30.78,30.25,30.33,1637681,0
+CTRE.US,D,20241009,000000,30.37,30.64,30.0801,30.21,1592982,0
+CTRE.US,D,20241010,000000,30.03,30.23,29.73,29.89,1601859,0
+CTRE.US,D,20241011,000000,30,30.41,29.9,30.24,914195,0
+CTRE.US,D,20241014,000000,30.28,30.35,30.11,30.2,915800,0
+CTRE.US,D,20241015,000000,30.34,30.81,30.34,30.61,1866147,0
+CTRE.US,D,20241016,000000,30.55,31.07,30.52,31.01,1172244,0
+CTRE.US,D,20241017,000000,30.91,30.975,30.655,30.66,960869,0
+CTRE.US,D,20241018,000000,30.78,30.94,30.74,30.88,860082,0
+CTRE.US,D,20241021,000000,30.8,31.04,30.23,30.34,1059256,0
+CTRE.US,D,20241022,000000,30.22,30.45,30.0703,30.38,641209,0
+CTRE.US,D,20241023,000000,30.35,30.91,30.35,30.85,805003,0
+CTRE.US,D,20241024,000000,30.85,31.195,30.81,30.94,845728,0
+CTRE.US,D,20241025,000000,30.98,31.15,30.81,30.93,992912,0
+CTRE.US,D,20241028,000000,31.1,31.36,30.98,31.31,1368984,0
+CTRE.US,D,20241029,000000,31.35,31.97,31.24,31.92,1308884,0
+CTRE.US,D,20241030,000000,32.88,33.15,32.17,32.81,2853582,0
+CTRE.US,D,20241031,000000,32.5,33.1,32.4,32.67,9699427,0
+CTRE.US,D,20241101,000000,32.675,33.07,32.26,32.37,7115626,0
+CTRE.US,D,20241104,000000,32.74,33,30.62,31.06,6888843,0
+CTRE.US,D,20241105,000000,30.87,30.94,29.715,30.85,4319337,0
+CTRE.US,D,20241106,000000,30.13,31.25,29.1349,29.49,4859028,0
+CTRE.US,D,20241107,000000,29.5,30.695,29.31,30.67,3159506,0
+CTRE.US,D,20241108,000000,30.8,31.19,30.71,30.94,2757181,0
+CTRE.US,D,20241111,000000,30.7849,31.06,30.58,30.77,1405966,0
+CTRE.US,D,20241112,000000,30.81,31.3501,30.73,30.77,1622621,0
+CTRE.US,D,20241113,000000,30.89,30.94,30.36,30.37,1300360,0
+CTRE.US,D,20241114,000000,30.4,30.49,29.87,29.93,2051846,0
+CTRE.US,D,20241115,000000,30.15,30.8,29.94,30.33,1927664,0
+CTRE.US,D,20241118,000000,30.3166,30.63,30.16,30.27,1709793,0
+CTRE.US,D,20241119,000000,30.355,31.1389,30.235,31.08,1650450,0
+CTRE.US,D,20241120,000000,31,31,30.58,30.66,842588,0
+CTRE.US,D,20241121,000000,30.95,30.95,30.59,30.74,1303491,0
+CTRE.US,D,20241122,000000,30.86,31.11,29.99,30.3,2045755,0
+CTRE.US,D,20241125,000000,30.3,30.7,29.88,30.03,4882547,0
+CTRE.US,D,20241126,000000,30.13,30.46,29.95,30.02,2254424,0
+CTRE.US,D,20241127,000000,30.225,30.35,29.91,29.91,1155369,0
+CTRE.US,D,20241129,000000,29.9,30.0475,29.75,29.79,949964,0
+CTRE.US,D,20241202,000000,29.56,29.612,29.11,29.17,1785905,0
+CTRE.US,D,20241203,000000,29.115,29.34,28.86,29.16,1954625,0
+CTRE.US,D,20241204,000000,29.24,29.5,29.1,29.42,2063457,0
+CTRE.US,D,20241205,000000,29.345,29.62,29.2,29.43,1080847,0
+CTRE.US,D,20241206,000000,29.505,29.59,29.065,29.34,1610222,0
+CTRE.US,D,20241209,000000,29.45,29.55,28.58,28.84,2446163,0
+CTRE.US,D,20241210,000000,28.87,29.44,28.74,28.83,2504016,0
+CTRE.US,D,20241211,000000,28.615,28.855,28.36,28.54,2002417,0
+CTRE.US,D,20241212,000000,28.53,29.03,28.52,28.66,1307252,0
+CTRE.US,D,20241213,000000,28.6,28.86,28.49,28.81,1468787,0
+CTRE.US,D,20241216,000000,28.72,28.95,28.56,28.63,1404260,0
+CTRE.US,D,20241217,000000,28.645,28.875,28.45,28.53,1984758,0
+CTRE.US,D,20241218,000000,28.52,28.74,27.23,27.38,2348548,0
+CTRE.US,D,20241219,000000,27.59,27.83,27.15,27.21,3279448,0
+CTRE.US,D,20241220,000000,26.17,27.6913,26.17,27.36,15400267,0
+CTRE.US,D,20241223,000000,27.35,27.53,27.03,27.22,1701620,0
+CTRE.US,D,20241224,000000,27.325,27.41,27.09,27.39,535826,0
+CTRE.US,D,20241226,000000,27.265,27.53,27.2387,27.43,835997,0
+CTRE.US,D,20241227,000000,27.27,27.46,26.93,27.06,1179954,0
+CTRE.US,D,20241230,000000,27.12,27.12,26.57,26.8,3680911,0
+CTRE.US,D,20241231,000000,26.715,27.07,26.66,27.05,2530299,0
+CTRE.US,D,20250102,000000,26.74,26.99,26.415,26.52,1841883,0
+CTRE.US,D,20250103,000000,26.5,26.79,26.41,26.74,1638302,0
+CTRE.US,D,20250106,000000,26.67,26.925,26.3,26.38,2285905,0
+CTRE.US,D,20250107,000000,26.465,26.65,26.23,26.42,1807039,0
+CTRE.US,D,20250108,000000,26.455,26.9932,26.32,26.92,1780740,0
+CTRE.US,D,20250110,000000,26.75,26.785,25.65,26.08,1757415,0
+CTRE.US,D,20250113,000000,25.88,26.44,25.84,26.41,1205724,0
+CTRE.US,D,20250114,000000,26.45,26.765,26.4,26.58,1052518,0
+CTRE.US,D,20250115,000000,27,27.05,26.72,26.84,1016940,0
+CTRE.US,D,20250116,000000,26.91,27.21,26.78,27.2,1507950,0
+CTRE.US,D,20250117,000000,27.34,27.34,26.66,26.73,2414319,0
+CTRE.US,D,20250121,000000,26.83,27.395,26.82,27.19,1225025,0
+CTRE.US,D,20250122,000000,27.0101,27.1,26.42,26.47,1164919,0
+CTRE.US,D,20250123,000000,26.7,26.77,26.22,26.7,1096471,0
+CTRE.US,D,20250124,000000,26.68,26.94,26.605,26.91,825359,0
+CTRE.US,D,20250127,000000,27.07,27.88,27.04,27.77,1689356,0
+CTRE.US,D,20250128,000000,27.775,27.92,27.16,27.17,1306181,0
+CTRE.US,D,20250129,000000,27.24,27.3,26.045,26.21,1419146,0
+CTRE.US,D,20250130,000000,26.4,26.71,26.12,26.5,1489142,0
+CTRE.US,D,20250131,000000,26.46,26.82,26.33,26.5,1136150,0
+CTRE.US,D,20250203,000000,26.4,26.82,26.055,26.75,1109801,0
+CTRE.US,D,20250204,000000,26.615,26.66,26.155,26.35,1272388,0
+CTRE.US,D,20250205,000000,26.56,26.86,26.33,26.76,1599415,0
+CTRE.US,D,20250206,000000,26.79,26.91,26.17,26.37,2494130,0
+CTRE.US,D,20250207,000000,26.295,26.57,26.08,26.32,2401167,0
+CTRE.US,D,20250210,000000,26.3,26.35,25.9617,26.11,2159038,0
+CTRE.US,D,20250211,000000,26.01,26.05,25.37,25.75,2278441,0
+CTRE.US,D,20250212,000000,25.37,25.83,25.26,25.58,2990661,0
+CTRE.US,D,20250213,000000,26.01,26.7472,25.3,26.52,4324562,0
+CTRE.US,D,20250214,000000,26.71,26.71,26.23,26.42,1792872,0
+CTRE.US,D,20250218,000000,26.375,26.605,25.97,25.97,1646668,0
+CTRE.US,D,20250219,000000,25.83,26.225,25.77,25.86,2503429,0
+CTRE.US,D,20250220,000000,25.85,26.01,25.6,25.62,1309304,0
+CTRE.US,D,20250221,000000,25.78,25.91,24.79,24.93,1829573,0
+CTRE.US,D,20250224,000000,25.09,25.3,24.9,25.04,1607885,0
+CTRE.US,D,20250225,000000,24.98,26.14,24.98,25.97,1968393,0
+CTRE.US,D,20250226,000000,26,26.085,25.8,25.98,1453087,0
+CTRE.US,D,20250227,000000,25.965,26.2423,25.81,26.02,1621565,0
+CTRE.US,D,20250228,000000,26.115,26.34,25.56,25.87,4756724,0
+CTRE.US,D,20250303,000000,25.74,26.53,25.64,26.43,1787449,0
+CTRE.US,D,20250304,000000,26.39,26.68,26.225,26.34,1753287,0
+CTRE.US,D,20250305,000000,26.35,26.59,26.05,26.54,1440714,0
+CTRE.US,D,20250306,000000,26.46,26.51,25.48,25.51,1409378,0
+CTRE.US,D,20250307,000000,25.55,26.05,25.54,25.85,1417585,0
+CTRE.US,D,20250310,000000,25.98,26.3,25.5,25.81,1311319,0
+CTRE.US,D,20250311,000000,26.23,26.545,25.665,26.07,3119739,0
+CTRE.US,D,20250312,000000,26.12,27.015,25.88,27.01,2517655,0
+CTRE.US,D,20250313,000000,27.76,28.36,27.36,27.7,2779660,0
+CTRE.US,D,20250314,000000,27.72,28.47,27.71,28.42,1864074,0
+CTRE.US,D,20250317,000000,28.38,28.9,28.34,28.81,1777089,0
+CTRE.US,D,20250318,000000,29.26,29.37,28.76,28.89,2206602,0
+CTRE.US,D,20250319,000000,28.975,29.26,28.53,29.13,1581997,0
+CTRE.US,D,20250320,000000,29.15,29.279,28.93,28.99,1589800,0
+CTRE.US,D,20250321,000000,28.81,29,28.59,28.64,3150786,0
+CTRE.US,D,20250324,000000,28.83,29.24,28.8,29,1414003,0
+CTRE.US,D,20250325,000000,29,29.04,28.565,28.83,998192,0
+CTRE.US,D,20250326,000000,29.0399,29.0399,28.62,28.69,1063222,0
+CTRE.US,D,20250327,000000,28.67,28.89,28.5,28.56,1681430,0
+CTRE.US,D,20250328,000000,28.73,28.9941,28.54,28.96,996213,0
+CTRE.US,D,20250331,000000,28.715,28.88,28.43,28.58,1341720,0
+CTRE.US,D,20250401,000000,28.7,28.7,28,28.48,2252218,0
+CTRE.US,D,20250402,000000,28.45,28.7,28.23,28.55,1454256,0
+CTRE.US,D,20250403,000000,28.51,29.49,28.5,28.85,3256685,0
+CTRE.US,D,20250404,000000,28.3,29.07,27.87,27.97,3984971,0
+CTRE.US,D,20250407,000000,27.16,28.19,26.35,26.74,2644922,0
+CTRE.US,D,20250408,000000,27.4233,27.545,26.42,26.65,1856908,0
+CTRE.US,D,20250409,000000,26.25,28.08,25.82,27.41,1882326,0
+CTRE.US,D,20250410,000000,27.29,27.96,27.1,27.67,1666823,0
+CTRE.US,D,20250411,000000,27.65,28.09,27.02,28.07,1534183,0
+CTRE.US,D,20250414,000000,28.31,28.45,27.91,28.25,1340001,0
+CTRE.US,D,20250415,000000,28.32,28.47,27.98,28.41,1340601,0
+CTRE.US,D,20250416,000000,28.45,28.85,28.36,28.62,1064004,0
+CTRE.US,D,20250417,000000,28.6,29.01,28.6,28.75,1294136,0
+CTRE.US,D,20250421,000000,28.675,28.81,27.63,28.06,1037212,0
+CTRE.US,D,20250422,000000,28.408,28.7,28.22,28.53,2597939,0
+CTRE.US,D,20250423,000000,28.66,28.66,28.1,28.33,1868827,0
+CTRE.US,D,20250424,000000,28.34,28.47,28.13,28.16,1114151,0
+CTRE.US,D,20250425,000000,28.38,28.38,27.97,28.1,583747,0
+CTRE.US,D,20250428,000000,28.04,28.44,27.97,28.37,1163514,0
+CTRE.US,D,20250429,000000,28.37,28.93,28.24,28.79,1431541,0
+CTRE.US,D,20250430,000000,28.925,29.45,28.73,29.27,1439695,0
+CTRE.US,D,20250501,000000,29.24,29.2887,28.84,29.07,1812352,0
+CTRE.US,D,20250502,000000,27.2721,28.97,27.2721,28.54,2232000,0
+CTRE.US,D,20250505,000000,28.66,28.92,28.2,28.92,1455311,0
+CTRE.US,D,20250506,000000,29,29.63,28.85,29.47,1408092,0
+CTRE.US,D,20250507,000000,29.75,29.75,29.12,29.16,1467652,0
+CTRE.US,D,20250508,000000,29.44,29.44,28.76,28.95,925570,0
+CTRE.US,D,20250509,000000,29.12,29.2499,28.9189,29.15,922151,0
+CTRE.US,D,20250512,000000,29.33,29.33,28.44,28.66,1510337,0
+CTRE.US,D,20250513,000000,28.755,28.96,28.15,28.28,1197423,0
+CTRE.US,D,20250514,000000,28.275,28.4,27.72,28.04,1296285,0
+CTRE.US,D,20250515,000000,28.22,28.69,28.22,28.64,1216064,0
+CTRE.US,D,20250516,000000,28.73,29.285,28.65,29.18,1124744,0
+CTRE.US,D,20250519,000000,29.38,29.48,29.11,29.36,1704352,0
+CTRE.US,D,20250520,000000,29.44,29.755,29.25,29.61,2419385,0
+CTRE.US,D,20250521,000000,29.51,29.53,28.59,28.81,2576230,0
+CTRE.US,D,20250522,000000,28.835,28.87,28.3,28.32,1122602,0
+CTRE.US,D,20250523,000000,28.35,28.64,28.2502,28.6,1059137,0
+CTRE.US,D,20250527,000000,28.86,29.36,28.8,29.16,1361692,0
+CTRE.US,D,20250528,000000,29.13,29.25,28.53,28.63,1444148,0
+CTRE.US,D,20250529,000000,28.77,28.819,28.26,28.55,1961262,0
+CTRE.US,D,20250530,000000,28.5,28.815,28.28,28.76,1286775,0
+CTRE.US,D,20250602,000000,28.75,29.4,28.54,28.96,1509811,0
+CTRE.US,D,20250603,000000,28.96,28.99,28.49,28.81,1265146,0
+CTRE.US,D,20250604,000000,28.8,29.18,28.79,28.97,773720,0
+CTRE.US,D,20250605,000000,29,29.21,28.67,29.17,1044717,0
+CTRE.US,D,20250606,000000,29.305,29.34,29.05,29.09,1088345,0
+CTRE.US,D,20250609,000000,29.055,29.06,28.43,28.7,1461654,0
+CTRE.US,D,20250610,000000,28.87,29.04,28.67,28.74,1021159,0
+CTRE.US,D,20250611,000000,28.7,29.17,28.68,28.88,1299296,0
+CTRE.US,D,20250612,000000,28.89,29.06,28.7,29.01,678955,0
+CTRE.US,D,20250613,000000,28.83,29.25,28.67,28.81,952978,0
+CTRE.US,D,20250616,000000,28.87,28.97,27.81,28.1,1161948,0
+CTRE.US,D,20250617,000000,28.52,29.39,28.41,29.16,1914720,0
+CTRE.US,D,20250618,000000,29.16,30.175,29.09,29.88,3868279,0
+CTRE.US,D,20250620,000000,30.1,30.19,29.52,30.05,3796568,0
+CTRE.US,D,20250623,000000,30.185,30.69,30.07,30.67,3149617,0
+CTRE.US,D,20250624,000000,30.715,30.82,30.23,30.69,1840249,0
+CTRE.US,D,20250625,000000,30.555,30.67,30.175,30.51,1812018,0
+CTRE.US,D,20250626,000000,30.61,30.8,30.31,30.56,1373101,0
+CTRE.US,D,20250627,000000,30.565,30.6396,30.325,30.6,3203201,0
+CTRE.US,D,20250630,000000,30.32,30.69,29.905,30.6,2570111,0
+CTRE.US,D,20250701,000000,30.57,30.785,30.26,30.46,3080906,0
+CTRE.US,D,20250702,000000,30.45,30.8,30.33,30.7,2389005,0
+CTRE.US,D,20250703,000000,30.83,31.2,30.77,31.2,771576,0
+CTRE.US,D,20250707,000000,31.2,31.5,30.92,31.04,1668797,0
+CTRE.US,D,20250708,000000,30.87,31.16,30.72,30.95,2685718,0
+CTRE.US,D,20250709,000000,30.82,31.125,30.66,30.97,2499472,0
+CTRE.US,D,20250710,000000,30.87,31.105,30.585,30.64,4165190,0
+CTRE.US,D,20250711,000000,30.5,30.96,30.48,30.73,1739650,0
+CTRE.US,D,20250714,000000,30.84,31.34,30.8269,31.27,1732907,0
+CTRE.US,D,20250715,000000,31.17,31.33,30.71,30.71,1578566,0
+CTRE.US,D,20250716,000000,30.99,31.11,30.38,30.41,1706505,0
+CTRE.US,D,20250717,000000,30.485,30.62,30.22,30.29,1573416,0
+CTRE.US,D,20250718,000000,30.365,30.49,30.21,30.34,981049,0
+CTRE.US,D,20250721,000000,30.47,30.59,30.26,30.39,1207332,0
+CTRE.US,D,20250722,000000,30.43,30.875,30.39,30.77,1866916,0
+CTRE.US,D,20250723,000000,30.77,31.31,30.52,31.28,2268082,0
+CTRE.US,D,20250724,000000,31.02,31.47,31.01,31.26,1447248,0
+CTRE.US,D,20250725,000000,31.35,31.4199,30.92,31.26,1098259,0
+CTRE.US,D,20250728,000000,31.19,31.315,30.51,30.55,1092146,0
+CTRE.US,D,20250729,000000,30.77,31.3,30.715,31.23,1283670,0
+CTRE.US,D,20250730,000000,31.245,31.94,31.1822,31.49,1909698,0
+CTRE.US,D,20250731,000000,31.485,31.95,31.33,31.8,1783583,0
+CTRE.US,D,20250801,000000,32.04,32.31,31.605,31.99,1656158,0
+CTRE.US,D,20250804,000000,32.21,32.92,32.1,32.9,1998609,0
+CTRE.US,D,20250805,000000,32.71,32.98,32.62,32.79,1115650,0
+CTRE.US,D,20250806,000000,32.8,33.03,32.64,32.65,1804967,0
+CTRE.US,D,20250807,000000,32.665,33.52,31.92,32.55,1529030,0
+CTRE.US,D,20250808,000000,32.34,33.37,32.34,32.9,2774279,0
+CTRE.US,D,20250811,000000,33.24,33.24,32.67,32.87,1374037,0
+CTRE.US,D,20250812,000000,32.9,33.1581,32.55,32.99,1391558,0
+CTRE.US,D,20250813,000000,32.97,33.3,32.25,33.08,14845225,0
+CTRE.US,D,20250814,000000,33.145,34,33.135,33.71,12491283,0
+CTRE.US,D,20250815,000000,33.79,33.99,33.585,33.9,9260847,0
+CTRE.US,D,20250818,000000,33.71,33.95,33.46,33.58,2633239,0
+CTRE.US,D,20250819,000000,33.68,33.9,33.47,33.85,2290788,0
+CTRE.US,D,20250820,000000,33.945,34.5,33.945,34.31,2664239,0
+CTRE.US,D,20250821,000000,34.41,34.73,34.08,34.54,2001005,0
+CTRE.US,D,20250822,000000,34.69,34.92,34.28,34.44,1999473,0
+CTRE.US,D,20250825,000000,34.58,34.72,34.065,34.16,1506726,0
+CTRE.US,D,20250826,000000,34.27,34.5,33.965,34.37,2149317,0
+CTRE.US,D,20250827,000000,34.53,34.7,34.4,34.6,1275919,0
+CTRE.US,D,20250828,000000,34.505,34.52,34.07,34.46,1339428,0
+CTRE.US,D,20250829,000000,34.5,34.64,34.2,34.41,2124849,0
+CTRE.US,D,20250902,000000,34.315,34.63,34.19,34.34,2164160,0
+CTRE.US,D,20250903,000000,34.135,34.42,33.59,33.81,2597108,0
+CTRE.US,D,20250904,000000,33.835,34.15,33.81,34.08,1621747,0
+CTRE.US,D,20250905,000000,34.09,34.3,33.35,33.94,1831159,0
+CTRE.US,D,20250908,000000,33.77,34.595,33.76,34.48,1717502,0
+CTRE.US,D,20250909,000000,34.45,34.47,33.61,33.9,2256652,0
+CTRE.US,D,20250910,000000,33.9,34.205,33.67,33.85,1328588,0
+CTRE.US,D,20250911,000000,33.91,34.235,33.87,34.2,1951051,0
+CTRE.US,D,20250912,000000,34.125,34.35,34,34.2,1175575,0
+CTRE.US,D,20250915,000000,34.2001,34.41,34.12,34.25,1307396,0
+CTRE.US,D,20250916,000000,34.12,34.33,34.03,34.13,2089023,0
+CTRE.US,D,20250917,000000,34.265,34.63,34.1,34.28,1972093,0
+CTRE.US,D,20250918,000000,34.165,35.0796,34.02,34.71,1702579,0
+CTRE.US,D,20250919,000000,34.77,34.91,34.31,34.34,5518139,0
+CTRE.US,D,20250922,000000,34.33,34.33,33.88,34.02,1975941,0
+CTRE.US,D,20250923,000000,33.895,34.74,33.895,34.74,3100666,0
+CTRE.US,D,20250924,000000,34.3,34.66,34.16,34.28,2818254,0
+CTRE.US,D,20250925,000000,34.45,34.81,34.21,34.44,2884585,0
+CTRE.US,D,20250926,000000,34.68,35.18,34.63,34.8,1731327,0
+CTRE.US,D,20250929,000000,34.5016,34.91,34.235,34.32,2251338,0
+CTRE.US,D,20250930,000000,34.065,34.7,34.065,34.68,3056104,0
+CTRE.US,D,20251001,000000,34.55,35.275,34.33,35.24,3782078,0
+CTRE.US,D,20251002,000000,35.21,35.215,34.53,35.07,1840856,0
+CTRE.US,D,20251003,000000,35.36,35.68,35.21,35.49,1843170,0
+CTRE.US,D,20251006,000000,35.365,35.42,35.04,35.13,1686065,0
+CTRE.US,D,20251007,000000,35,35.15,34.47,34.59,1200294,0
+CTRE.US,D,20251008,000000,34.64,34.705,33.8707,33.99,1238360,0
+CTRE.US,D,20251009,000000,33.95,34.215,33.81,33.81,1460473,0
+CTRE.US,D,20251010,000000,33.5864,33.7986,33.16,33.19,1769068,0
+CTRE.US,D,20251013,000000,33.34,33.52,32.86,32.9,1447635,0
+CTRE.US,D,20251014,000000,32.86,33.295,32.79,33.21,1584261,0
+CTRE.US,D,20251015,000000,33.195,33.615,33.08,33.28,1687097,0
+CTRE.US,D,20251016,000000,33.3001,33.95,33.3,33.77,1432187,0
+CTRE.US,D,20251017,000000,33.795,34.61,33.77,34.6,1426780,0
+CTRE.US,D,20251020,000000,34.83,35.28,34.67,35.19,1503929,0
+CTRE.US,D,20251021,000000,35.37,35.42,33.96,34.3,1356422,0
+CTRE.US,D,20251022,000000,35.37,35.37,34.35,34.99,1836109,0
+CTRE.US,D,20251023,000000,35.2745,35.2745,34.63,34.93,1589487,0
+CTRE.US,D,20251024,000000,34.91,35.4,34.79,35.17,2592417,0
+CTRE.US,D,20251027,000000,35.2,35.74,34.98,35.74,1718421,0
+CTRE.US,D,20251028,000000,35.8,35.815,34.825,35.31,2433189,0
+CTRE.US,D,20251029,000000,35.16,35.4,33.72,33.99,1965422,0
+CTRE.US,D,20251030,000000,34.125,34.41,34.015,34.35,1539184,0
+CTRE.US,D,20251031,000000,34.225,34.95,33.975,34.65,1615373,0
+CTRE.US,D,20251103,000000,34.755,35.88,34.28,35.31,2246102,0
+CTRE.US,D,20251104,000000,35.455,35.597,34.96,35.39,1269796,0
+CTRE.US,D,20251105,000000,35.19,36.265,35.19,36,1698600,0
+CTRE.US,D,20251106,000000,35.31,36.05,34.55,35.56,3055485,0
+CTRE.US,D,20251107,000000,35.97,36.55,35.5679,36.15,2106044,0
+CTRE.US,D,20251110,000000,36.3,37.19,36.225,36.65,2566397,0
+CTRE.US,D,20251111,000000,36.83,36.89,36.45,36.5,2735120,0
+CTRE.US,D,20251112,000000,36.475,36.7599,36.17,36.2,1805358,0
+CTRE.US,D,20251113,000000,36.235,36.265,35.58,35.74,1353457,0
+CTRE.US,D,20251114,000000,35.75,36.09,35.59,35.88,1002652,0
+CTRE.US,D,20251117,000000,36.16,36.6,35.93,36.38,1383890,0
+CTRE.US,D,20251118,000000,36.695,37.08,36.5442,36.91,2500553,0
+CTRE.US,D,20251119,000000,36.91,36.98,36.17,36.54,1904883,0
+CTRE.US,D,20251120,000000,36.72,37.6,36.08,36.21,2278882,0
+CTRE.US,D,20251121,000000,36.29,36.81,35.7435,36.7,1841223,0
+CTRE.US,D,20251124,000000,36.65,37.04,36.44,36.53,1900783,0
+CTRE.US,D,20251125,000000,36.59,37.48,36.53,37.1,1949865,0
+CTRE.US,D,20251126,000000,37.2,37.9,37.11,37.44,2372883,0
+CTRE.US,D,20251128,000000,37.8,37.8,37.36,37.53,578832,0
+CTRE.US,D,20251201,000000,37.22,37.628,37.17,37.22,1333469,0
+CTRE.US,D,20251202,000000,37.44,37.6,37.1,37.43,1337262,0
+CTRE.US,D,20251203,000000,37.4,37.79,37.09,37.7,1729928,0
+CTRE.US,D,20251204,000000,37.85,38.32,37.74,37.76,1982754,0
+CTRE.US,D,20251205,000000,37.82,37.87,37.6,37.7,1144104,0
+CTRE.US,D,20251208,000000,37.835,38.14,37.52,37.73,2491002,0
+CTRE.US,D,20251209,000000,37.98,38.18,37.47,37.49,1500509,0
+CTRE.US,D,20251210,000000,37.5,37.905,36.76,36.81,2560559,0
+CTRE.US,D,20251211,000000,37,37.19,35.83,35.93,2273202,0
+CTRE.US,D,20251212,000000,35.93,36.3,35.9,36.29,2075037,0
+CTRE.US,D,20251215,000000,36.57,37.04,36.43,36.59,1845584,0
+CTRE.US,D,20251216,000000,36.66,37.055,36.32,36.32,2114287,0
+CTRE.US,D,20251217,000000,36.39,36.69,36.1401,36.34,1647743,0
+CTRE.US,D,20251218,000000,36.98,36.98,36.145,36.26,1426881,0
+CTRE.US,D,20251219,000000,36.26,36.62,36.03,36.33,6179655,0
+CTRE.US,D,20251222,000000,36.05,36.64,36.05,36.56,1666493,0
+CTRE.US,D,20251223,000000,36.91,36.97,36.55,36.72,1210421,0
+CTRE.US,D,20251224,000000,36.725,36.985,36.72,36.95,822218,0
+CTRE.US,D,20251226,000000,36.89,37.01,36.565,36.68,925979,0
+CTRE.US,D,20251229,000000,36.89,37.07,36.59,37.07,1014520,0
+CTRE.US,D,20251230,000000,37.12,37.25,36.79,36.93,1044177,0
+CTRE.US,D,20251231,000000,36.51,36.58,35.97,36.16,1454625,0
+CTRE.US,D,20260102,000000,36.085,36.46,35.51,36.31,1722511,0
+CTRE.US,D,20260105,000000,36.055,36.2,34.74,36.07,2174177,0
+CTRE.US,D,20260106,000000,36.11,36.72,35.835,36.66,1668415,0
+CTRE.US,D,20260107,000000,36.81,37.735,36.66,37.25,1644999,0
+CTRE.US,D,20260108,000000,37.3048,37.5,36.35,36.93,1570171,0
+CTRE.US,D,20260109,000000,37.335,38.225,37.265,37.33,2326059,0
+CTRE.US,D,20260112,000000,37.37,37.685,37.15,37.41,1287433,0
+CTRE.US,D,20260113,000000,37.42,37.69,37.245,37.36,1842738,0
+CTRE.US,D,20260114,000000,37.46,37.48,36.735,37.25,1477462,0
+CTRE.US,D,20260115,000000,37.5,37.88,37.18,37.47,2367460,0
+CTRE.US,D,20260116,000000,37.42,37.85,37.23,37.76,1992963,0
+CTRE.US,D,20260120,000000,37.3,37.69,37.24,37.35,2220642,0
+CTRE.US,D,20260121,000000,37.615,37.75,36.9,37.39,2040219,0
+CTRE.US,D,20260122,000000,37.52,37.63,36.5,36.54,1692192,0
+CTRE.US,D,20260123,000000,36.62,37.02,36.25,36.85,1539487,0
+CTRE.US,D,20260126,000000,37,37.26,36.8,37.03,1475482,0
+CTRE.US,D,20260127,000000,37.145,37.145,36.05,36.14,1685474,0
+CTRE.US,D,20260128,000000,36.095,36.765,36.095,36.52,1503755,0
+CTRE.US,D,20260129,000000,36.645,37.4,36.3,37.08,1459950,0
+CTRE.US,D,20260130,000000,36.98,37.4,36.84,37.34,1685378,0
+CTRE.US,D,20260202,000000,37.27,37.37,36.325,36.41,2151749,0
+CTRE.US,D,20260203,000000,36.33,36.73,35.6,36.68,2635938,0
+CTRE.US,D,20260204,000000,36.825,37,36.12,36.56,1463131,0
+CTRE.US,D,20260205,000000,36.69,38.8,36.69,38.61,2082315,0
+CTRE.US,D,20260206,000000,38.7217,39.2675,38.66,38.84,1963296,0
+CTRE.US,D,20260209,000000,38.695,38.9,38.095,38.41,1988441,0
+CTRE.US,D,20260210,000000,38.52,38.935,38.25,38.74,2064965,0
+CTRE.US,D,20260211,000000,38.95,39.44,38.59,39.39,2209692,0
+CTRE.US,D,20260212,000000,39.66,40.405,39.5,40.14,2487352,0
+CTRE.US,D,20260213,000000,39.895,40.5,39.22,40.01,2573727,0
+CTRE.US,D,20260217,000000,40.44,41.36,40.33,41.12,2050047,0
+CTRE.US,D,20260218,000000,40.96,41.05,40.04,40.15,2221707,0
diff --git a/daily/us/nyse stocks/1/ctri.us.txt b/daily/us/nyse stocks/1/ctri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e01c668573d1a6bc702ed34891fdf7503e7cee7
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctri.us.txt	
@@ -0,0 +1,461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTRI.US,D,20240418,000000,23.75,23.8,22.9,23.13,9396062,0
+CTRI.US,D,20240419,000000,23.59,24.95,23.147,23.95,1745149,0
+CTRI.US,D,20240422,000000,24.06,25.17,23.815,24.3,852358,0
+CTRI.US,D,20240423,000000,24.5,25.1,24.3,24.61,709890,0
+CTRI.US,D,20240424,000000,24.38,25.6,24.0021,25.01,2006089,0
+CTRI.US,D,20240425,000000,24.5,24.94,24.25,24.67,876222,0
+CTRI.US,D,20240426,000000,24.47,25.22,24.47,25.06,290826,0
+CTRI.US,D,20240429,000000,24.67,26.07,24.49,25.01,385817,0
+CTRI.US,D,20240430,000000,24.59,25.25,24.46,24.75,542222,0
+CTRI.US,D,20240501,000000,24.48,25.79,24.48,25.34,358685,0
+CTRI.US,D,20240502,000000,25.58,25.58,24.26,24.28,874463,0
+CTRI.US,D,20240503,000000,24.29,24.67,23.81,24,397104,0
+CTRI.US,D,20240506,000000,23.8,25,23.34,24.93,259867,0
+CTRI.US,D,20240507,000000,24.58,25.29,24.58,25,267591,0
+CTRI.US,D,20240508,000000,24.78,25.4,24.43,24.96,341892,0
+CTRI.US,D,20240509,000000,24.69,25.55,24.69,25.2,224731,0
+CTRI.US,D,20240510,000000,24.99,25.56,24.7835,25.39,190692,0
+CTRI.US,D,20240513,000000,25.04,25.47,24.035,24.73,393926,0
+CTRI.US,D,20240514,000000,24.65,25.3544,24.3,24.79,443803,0
+CTRI.US,D,20240515,000000,25.06,25.33,24.83,25.11,610347,0
+CTRI.US,D,20240516,000000,24.9,26.45,24.9,25.94,508623,0
+CTRI.US,D,20240517,000000,26.03,26.78,25.84,26.77,681131,0
+CTRI.US,D,20240520,000000,26.73,27.91,26.62,27.25,282971,0
+CTRI.US,D,20240521,000000,27.16,27.19,26.71,27.19,440482,0
+CTRI.US,D,20240522,000000,26.87,27.28,26.09,26.31,445576,0
+CTRI.US,D,20240523,000000,26.02,26.24,25,25.28,456973,0
+CTRI.US,D,20240524,000000,25.34,26.64,25.2472,26.4,486673,0
+CTRI.US,D,20240528,000000,26.53,27.05,26.04,26.55,304975,0
+CTRI.US,D,20240529,000000,26.29,27.11,26.29,26.57,458340,0
+CTRI.US,D,20240530,000000,26.57,27.4,26.32,27.03,318188,0
+CTRI.US,D,20240531,000000,27.14,27.62,26.91,27.45,201405,0
+CTRI.US,D,20240603,000000,27.81,28.1,27.305,27.46,244589,0
+CTRI.US,D,20240604,000000,27.08,27.25,26.13,26.15,324133,0
+CTRI.US,D,20240605,000000,26.34,26.4,25.88,26.17,111921,0
+CTRI.US,D,20240606,000000,26.17,26.4597,25.67,25.99,108565,0
+CTRI.US,D,20240607,000000,25.93,26.37,25.7625,25.92,125464,0
+CTRI.US,D,20240610,000000,25.68,27.505,25.515,25.97,174325,0
+CTRI.US,D,20240611,000000,25.7,26.48,25.64,26.24,144521,0
+CTRI.US,D,20240612,000000,26.7,28.645,25.88,26.05,191084,0
+CTRI.US,D,20240613,000000,26.37,26.46,25.88,26.38,129105,0
+CTRI.US,D,20240614,000000,26.27,26.56,25.78,25.89,253464,0
+CTRI.US,D,20240617,000000,25.69,26.19,25.69,26.07,269225,0
+CTRI.US,D,20240618,000000,26.21,26.66,26,26.35,320109,0
+CTRI.US,D,20240620,000000,26.49,26.8428,25.77,26.05,279109,0
+CTRI.US,D,20240621,000000,25.78,26.02,24.6,25.58,1728360,0
+CTRI.US,D,20240624,000000,25.43,26.14,25.195,25.67,232830,0
+CTRI.US,D,20240625,000000,25.73,25.81,24.84,25.25,556033,0
+CTRI.US,D,20240626,000000,25.2,25.29,24.595,25.29,470032,0
+CTRI.US,D,20240627,000000,22.82,23.44,19.98,21.33,3635201,0
+CTRI.US,D,20240628,000000,21.46,21.46,19.41,19.48,3577272,0
+CTRI.US,D,20240701,000000,19.48,19.71,18.5,19,1251697,0
+CTRI.US,D,20240702,000000,18.95,20.36,18.81,20.02,1044223,0
+CTRI.US,D,20240703,000000,20.3,20.895,19.93,19.99,528107,0
+CTRI.US,D,20240705,000000,20.02,20.3,19.46,19.63,773061,0
+CTRI.US,D,20240708,000000,19.75,19.99,19.08,19.1,857610,0
+CTRI.US,D,20240709,000000,19.15,19.15,18.64,18.93,666159,0
+CTRI.US,D,20240710,000000,18.91,19.56,18.8,18.88,1253702,0
+CTRI.US,D,20240711,000000,19.1,19.59,18.6,18.91,814574,0
+CTRI.US,D,20240712,000000,18.88,19.55,18.75,19.14,2662546,0
+CTRI.US,D,20240715,000000,19.22,20.28,18.93,20.13,439035,0
+CTRI.US,D,20240716,000000,20.49,21.49,20.18,21.45,438692,0
+CTRI.US,D,20240717,000000,21.43,21.7537,20.695,20.95,368840,0
+CTRI.US,D,20240718,000000,21,21.3,20.59,20.76,388704,0
+CTRI.US,D,20240719,000000,20.81,20.88,20.09,20.09,188670,0
+CTRI.US,D,20240722,000000,20.34,20.34,19.41,19.78,431958,0
+CTRI.US,D,20240723,000000,19.97,20.51,19.64,20.5,389081,0
+CTRI.US,D,20240724,000000,20.49,20.86,20.08,20.24,406262,0
+CTRI.US,D,20240725,000000,20.34,20.545,19.9515,20.05,206274,0
+CTRI.US,D,20240726,000000,20.65,20.67,19.91,20.25,423421,0
+CTRI.US,D,20240729,000000,17.82,18.03,14.735,15.72,2497693,0
+CTRI.US,D,20240730,000000,15.24,16.07,14.79,15.78,1247136,0
+CTRI.US,D,20240731,000000,15.95,17.24,15.76,16.51,611148,0
+CTRI.US,D,20240801,000000,16.6,16.69,15.86,16.35,433367,0
+CTRI.US,D,20240802,000000,16.44,16.61,16.18,16.27,386442,0
+CTRI.US,D,20240805,000000,15.75,16.09,15.125,15.25,1349672,0
+CTRI.US,D,20240806,000000,15.18,15.295,14.47,14.92,894841,0
+CTRI.US,D,20240807,000000,15.11,15.65,14.81,14.92,292535,0
+CTRI.US,D,20240808,000000,15.06,15.65,14.86,15.6,193725,0
+CTRI.US,D,20240809,000000,15.71,15.715,15.04,15.33,216918,0
+CTRI.US,D,20240812,000000,15.43,15.79,15.19,15.6,227857,0
+CTRI.US,D,20240813,000000,15.8,16.58,15.8,16.16,310837,0
+CTRI.US,D,20240814,000000,16.28,16.31,15.535,15.76,191442,0
+CTRI.US,D,20240815,000000,16.16,16.27,15.685,15.82,334461,0
+CTRI.US,D,20240816,000000,15.84,16.29,15.76,16.16,346342,0
+CTRI.US,D,20240819,000000,16.3,16.79,16.03,16.13,201694,0
+CTRI.US,D,20240820,000000,16.18,16.52,15.81,16.38,499250,0
+CTRI.US,D,20240821,000000,16.49,16.78,16.19,16.42,184352,0
+CTRI.US,D,20240822,000000,16.34,16.6,16.06,16.28,119250,0
+CTRI.US,D,20240823,000000,16.4,17.37,16.23,17.33,146566,0
+CTRI.US,D,20240826,000000,17.54,17.625,16.92,17.34,205303,0
+CTRI.US,D,20240827,000000,17.12,17.31,16.67,16.98,181151,0
+CTRI.US,D,20240828,000000,16.91,17.17,16.62,16.64,211695,0
+CTRI.US,D,20240829,000000,16.73,17.36,16.56,16.9,177145,0
+CTRI.US,D,20240830,000000,17.18,17.53,17,17.1,395646,0
+CTRI.US,D,20240903,000000,16.98,16.985,16.01,16.23,375967,0
+CTRI.US,D,20240904,000000,16.11,16.3,15.93,16.2,203730,0
+CTRI.US,D,20240905,000000,16.28,16.58,16.09,16.56,135876,0
+CTRI.US,D,20240906,000000,16.65,16.875,15.82,16.3,269314,0
+CTRI.US,D,20240909,000000,16.36,16.99,16.12,16.57,462144,0
+CTRI.US,D,20240910,000000,16.55,16.55,15.71,16.37,222627,0
+CTRI.US,D,20240911,000000,16.37,16.88,16.075,16.87,150292,0
+CTRI.US,D,20240912,000000,16.87,17.46,16.56,17.19,225052,0
+CTRI.US,D,20240913,000000,17.53,17.885,17.34,17.88,118622,0
+CTRI.US,D,20240916,000000,17.81,17.88,17.32,17.43,304675,0
+CTRI.US,D,20240917,000000,17.47,17.59,16.83,17.1,265017,0
+CTRI.US,D,20240918,000000,17.32,17.32,16.5,16.6,208267,0
+CTRI.US,D,20240919,000000,16.93,16.97,16.6,16.72,191552,0
+CTRI.US,D,20240920,000000,16.76,16.81,16.49,16.62,260246,0
+CTRI.US,D,20240923,000000,16.72,16.72,16.235,16.53,283334,0
+CTRI.US,D,20240924,000000,16.59,16.66,15.93,15.95,340371,0
+CTRI.US,D,20240925,000000,15.98,16.04,15.29,15.42,294596,0
+CTRI.US,D,20240926,000000,15.57,15.645,15.16,15.35,194651,0
+CTRI.US,D,20240927,000000,15.47,15.68,15.2075,15.36,220278,0
+CTRI.US,D,20240930,000000,15.29,16.255,15.22,16.15,472331,0
+CTRI.US,D,20241001,000000,15.85,16.09,15.41,15.66,152216,0
+CTRI.US,D,20241002,000000,15.51,15.97,15.51,15.81,189329,0
+CTRI.US,D,20241003,000000,15.74,15.82,15.33,15.51,148699,0
+CTRI.US,D,20241004,000000,15.78,16.01,15.49,15.93,169539,0
+CTRI.US,D,20241007,000000,15.51,15.76,14.89,15.73,417057,0
+CTRI.US,D,20241008,000000,15.91,16.285,15.78,16.05,348060,0
+CTRI.US,D,20241009,000000,16.06,17.19,16.02,16.94,455337,0
+CTRI.US,D,20241010,000000,16.72,17.57,16.61,17.33,890396,0
+CTRI.US,D,20241011,000000,17.33,18.24,17.33,18.06,1157817,0
+CTRI.US,D,20241014,000000,18.01,18.01,17.15,17.6,497636,0
+CTRI.US,D,20241015,000000,17.58,18.07,17.43,17.78,306579,0
+CTRI.US,D,20241016,000000,17.94,19.06,17.94,18.6,764713,0
+CTRI.US,D,20241017,000000,18.69,19.16,18.55,18.71,533506,0
+CTRI.US,D,20241018,000000,18.77,19.08,18.4,18.74,281294,0
+CTRI.US,D,20241021,000000,18.86,18.935,18.01,18.48,338626,0
+CTRI.US,D,20241022,000000,18.5,18.88,18.18,18.45,378997,0
+CTRI.US,D,20241023,000000,18.4,18.54,17.8,18.12,199859,0
+CTRI.US,D,20241024,000000,18.18,18.79,18.15,18.71,367274,0
+CTRI.US,D,20241025,000000,18.88,18.89,17.84,17.88,244036,0
+CTRI.US,D,20241028,000000,18.12,18.62,18.01,18.38,216469,0
+CTRI.US,D,20241029,000000,18.33,18.37,17.99,18.24,153282,0
+CTRI.US,D,20241030,000000,18.32,19.07,18.21,18.81,489731,0
+CTRI.US,D,20241031,000000,18.51,19.01,18.49,18.77,229930,0
+CTRI.US,D,20241101,000000,18.96,19.49,18.845,19,443939,0
+CTRI.US,D,20241104,000000,18.94,19.515,18.56,18.95,502015,0
+CTRI.US,D,20241105,000000,18.74,19.53,18.65,19.41,528152,0
+CTRI.US,D,20241106,000000,18.69,19.52,17.02,19.02,1246362,0
+CTRI.US,D,20241107,000000,19.46,21.66,19.11,21.65,1414541,0
+CTRI.US,D,20241108,000000,21.55,21.72,20.27,20.38,685530,0
+CTRI.US,D,20241111,000000,20.315,21.59,20.315,21.36,229973,0
+CTRI.US,D,20241112,000000,21.385,21.64,20.45,20.63,375273,0
+CTRI.US,D,20241113,000000,20.83,21.35,20.16,20.16,405960,0
+CTRI.US,D,20241114,000000,20.44,20.44,19.94,20.32,557866,0
+CTRI.US,D,20241115,000000,20.405,20.74,20.13,20.42,282510,0
+CTRI.US,D,20241118,000000,20.749,21.27,20.34,20.57,411160,0
+CTRI.US,D,20241119,000000,20.6,21.19,20.42,20.85,165435,0
+CTRI.US,D,20241120,000000,20.78,21.32,20.61,21.07,295120,0
+CTRI.US,D,20241121,000000,21.205,21.61,21.12,21.26,534934,0
+CTRI.US,D,20241122,000000,21.235,21.52,20.7574,20.79,184617,0
+CTRI.US,D,20241125,000000,20.85,21.23,20.5,20.93,492520,0
+CTRI.US,D,20241126,000000,20.57,21.08,20.35,20.71,329821,0
+CTRI.US,D,20241127,000000,20.73,20.89,19.75,20.37,557491,0
+CTRI.US,D,20241129,000000,20.405,20.52,19.76,19.81,175489,0
+CTRI.US,D,20241202,000000,19.67,20.38,19.57,20.27,503151,0
+CTRI.US,D,20241203,000000,20.56,20.73,19.98,20.55,195551,0
+CTRI.US,D,20241204,000000,20.57,20.96,20.35,20.96,300484,0
+CTRI.US,D,20241205,000000,20.965,22.11,20.965,21.71,569643,0
+CTRI.US,D,20241206,000000,21.86,22.14,21.255,21.3,192787,0
+CTRI.US,D,20241209,000000,21.42,21.55,20.98,21.39,200013,0
+CTRI.US,D,20241210,000000,21.36,22.12,21.09,21.75,272217,0
+CTRI.US,D,20241211,000000,21.67,21.97,21.34,21.47,422657,0
+CTRI.US,D,20241212,000000,21.59,21.59,20.71,20.73,1055132,0
+CTRI.US,D,20241213,000000,20.73,21.03,20.38,21.03,326575,0
+CTRI.US,D,20241216,000000,21.08,21.44,20.49,20.49,264268,0
+CTRI.US,D,20241217,000000,20,20.36,19.89,20.36,238175,0
+CTRI.US,D,20241218,000000,20.32,20.95,19.33,19.45,370454,0
+CTRI.US,D,20241219,000000,19.685,20.34,19.685,19.85,311418,0
+CTRI.US,D,20241220,000000,19.47,20.49,19.47,20.29,822009,0
+CTRI.US,D,20241223,000000,20.24,20.24,19.805,20.2,171872,0
+CTRI.US,D,20241224,000000,20.23,20.38,20.115,20.2,63347,0
+CTRI.US,D,20241226,000000,20.11,20.76,20.09,20.37,327906,0
+CTRI.US,D,20241227,000000,20.415,20.885,19.675,19.76,173949,0
+CTRI.US,D,20241230,000000,19.3153,19.5755,19.18,19.22,196553,0
+CTRI.US,D,20241231,000000,19.31,19.54,19.14,19.31,203863,0
+CTRI.US,D,20250102,000000,19.265,19.72,18.94,19.21,215507,0
+CTRI.US,D,20250103,000000,19.27,20.23,19.19,20.13,144786,0
+CTRI.US,D,20250106,000000,20.225,20.33,19.84,19.95,145512,0
+CTRI.US,D,20250107,000000,20.135,20.32,19.585,20.06,156039,0
+CTRI.US,D,20250108,000000,19.87,20.165,19.505,19.74,234251,0
+CTRI.US,D,20250110,000000,19.64,20.04,19.01,19.7,274378,0
+CTRI.US,D,20250113,000000,19.69,20.24,19.44,20.06,295298,0
+CTRI.US,D,20250114,000000,19.975,20.39,19.73,20.31,147344,0
+CTRI.US,D,20250115,000000,21,21.84,20.88,21.71,217970,0
+CTRI.US,D,20250116,000000,21.675,22.06,21.58,21.77,265329,0
+CTRI.US,D,20250117,000000,21.46,22.06,21.12,21.86,302652,0
+CTRI.US,D,20250121,000000,22.17,22.69,22.1,22.58,306237,0
+CTRI.US,D,20250122,000000,22.71,22.88,22.115,22.27,227592,0
+CTRI.US,D,20250123,000000,22.21,22.4,21.44,21.69,339287,0
+CTRI.US,D,20250124,000000,22.22,24.6,21.9,24.43,808737,0
+CTRI.US,D,20250127,000000,23.6,24.1299,22.71,23.22,742085,0
+CTRI.US,D,20250128,000000,23.205,23.31,20.9,20.98,700396,0
+CTRI.US,D,20250129,000000,20.97,22.4,20.97,22.03,312991,0
+CTRI.US,D,20250130,000000,22.01,22.91,22.01,22.67,380692,0
+CTRI.US,D,20250131,000000,22.38,23.31,22.26,22.28,2105057,0
+CTRI.US,D,20250203,000000,21.59,21.795,20.84,20.95,487641,0
+CTRI.US,D,20250204,000000,21.12,22.34,20.98,22.12,357737,0
+CTRI.US,D,20250205,000000,22.445,22.69,21.57,21.74,243650,0
+CTRI.US,D,20250206,000000,21.77,22.69,21.475,22.64,337897,0
+CTRI.US,D,20250207,000000,22.62,22.84,21.69,22.13,185522,0
+CTRI.US,D,20250210,000000,22.245,22.71,21.89,22.42,150656,0
+CTRI.US,D,20250211,000000,22.19,22.326,21.49,21.71,258964,0
+CTRI.US,D,20250212,000000,21.48,21.99,21.19,21.32,697201,0
+CTRI.US,D,20250213,000000,21.41,21.605,20.43,20.75,206355,0
+CTRI.US,D,20250214,000000,20.7,20.88,20.17,20.71,379268,0
+CTRI.US,D,20250218,000000,20.845,20.845,19.69,19.84,415245,0
+CTRI.US,D,20250219,000000,19.87,19.92,19.26,19.7,235471,0
+CTRI.US,D,20250220,000000,19.675,19.96,19.2988,19.69,350251,0
+CTRI.US,D,20250221,000000,19.895,20.05,18.595,18.63,345206,0
+CTRI.US,D,20250224,000000,18.64,18.763,18.14,18.15,524348,0
+CTRI.US,D,20250225,000000,18.34,19.32,18.05,18.78,558668,0
+CTRI.US,D,20250226,000000,18.75,18.98,17.38,17.46,734186,0
+CTRI.US,D,20250227,000000,17.385,17.56,16.75,16.78,300762,0
+CTRI.US,D,20250228,000000,16.925,17.46,16.72,17.35,405046,0
+CTRI.US,D,20250303,000000,17.51,17.6,15.59,16.1,491727,0
+CTRI.US,D,20250304,000000,15.6,16.805,15.305,16.4,495071,0
+CTRI.US,D,20250305,000000,16.41,16.83,16.24,16.64,250367,0
+CTRI.US,D,20250306,000000,16.2308,16.63,16.03,16.45,594778,0
+CTRI.US,D,20250307,000000,16.5,16.64,15.18,16.48,568146,0
+CTRI.US,D,20250310,000000,16.315,16.98,16.11,16.85,609985,0
+CTRI.US,D,20250311,000000,16.985,17.1,15.97,16.1,428530,0
+CTRI.US,D,20250312,000000,16.33,16.38,15.47,15.5,250961,0
+CTRI.US,D,20250313,000000,15.45,15.73,15.36,15.65,136810,0
+CTRI.US,D,20250314,000000,15.73,16.02,15.5,15.74,198890,0
+CTRI.US,D,20250317,000000,15.675,16.43,15.41,16.36,267128,0
+CTRI.US,D,20250318,000000,16.3,16.45,16.07,16.42,257856,0
+CTRI.US,D,20250319,000000,16.47,17.41,16.43,16.78,680479,0
+CTRI.US,D,20250320,000000,16.78,17.08,16.31,16.89,213516,0
+CTRI.US,D,20250321,000000,16.66,16.69,15.63,15.83,844743,0
+CTRI.US,D,20250324,000000,16.32,17.32,16.16,17.14,426243,0
+CTRI.US,D,20250325,000000,17.16,17.74,16.85,17.57,354514,0
+CTRI.US,D,20250326,000000,17.45,17.79,16.425,16.57,243180,0
+CTRI.US,D,20250327,000000,16.565,16.59,16.03,16.49,343653,0
+CTRI.US,D,20250328,000000,16.36,16.68,16.12,16.56,329166,0
+CTRI.US,D,20250331,000000,16.95,17.52,15.85,16.39,328370,0
+CTRI.US,D,20250401,000000,16.3448,17.29,15.98,17.13,262825,0
+CTRI.US,D,20250402,000000,16.96,17.74,16.83,17.74,111671,0
+CTRI.US,D,20250403,000000,16.77,17.03,16.175,16.25,165706,0
+CTRI.US,D,20250404,000000,15.66,16.02,14.455,15.77,440242,0
+CTRI.US,D,20250407,000000,14.85,16.41,14.85,15.79,319261,0
+CTRI.US,D,20250408,000000,16.45,16.45,14.835,15.18,325629,0
+CTRI.US,D,20250409,000000,15.04,17.94,14.87,17.74,590476,0
+CTRI.US,D,20250410,000000,17.5,17.5415,16.17,16.74,375428,0
+CTRI.US,D,20250411,000000,16.72,17.72,16.1501,17.49,212638,0
+CTRI.US,D,20250414,000000,17.789,17.97,17.04,17.14,274823,0
+CTRI.US,D,20250415,000000,17.17,17.58,17.16,17.24,216158,0
+CTRI.US,D,20250416,000000,17.07,17.73,17.03,17.4,175123,0
+CTRI.US,D,20250417,000000,17.561,17.561,17,17.18,263579,0
+CTRI.US,D,20250421,000000,17.18,17.18,16.27,16.61,168658,0
+CTRI.US,D,20250422,000000,17.016,17.09,16.5685,16.72,178726,0
+CTRI.US,D,20250423,000000,17.42,17.96,16.93,17.02,168118,0
+CTRI.US,D,20250424,000000,17.44,18.15,17.25,18.1,181654,0
+CTRI.US,D,20250425,000000,17.99,18.75,17.85,18.54,176418,0
+CTRI.US,D,20250428,000000,18.6,18.7889,17.49,18.26,348044,0
+CTRI.US,D,20250429,000000,18.31,18.685,17.75,18.45,333669,0
+CTRI.US,D,20250430,000000,17.78,18.26,17.59,17.96,229624,0
+CTRI.US,D,20250501,000000,18.27,18.98,18.12,18.78,267427,0
+CTRI.US,D,20250502,000000,18.875,19.61,18.52,18.58,327149,0
+CTRI.US,D,20250505,000000,18.505,19.16,18.38,18.41,443076,0
+CTRI.US,D,20250506,000000,18.5617,19.52,18.08,19.32,404320,0
+CTRI.US,D,20250507,000000,19.41,21.41,18.3,21.05,766383,0
+CTRI.US,D,20250508,000000,21.26,21.6,20.68,20.91,362078,0
+CTRI.US,D,20250509,000000,21.12,21.47,20.7,21.34,410054,0
+CTRI.US,D,20250512,000000,19.965,20.83,18.65,19.53,810052,0
+CTRI.US,D,20250513,000000,19.92,21.595,19.91,20.13,625486,0
+CTRI.US,D,20250514,000000,20.34,21.05,20.29,20.5,439199,0
+CTRI.US,D,20250515,000000,20.58,20.72,19.62,19.97,250630,0
+CTRI.US,D,20250516,000000,20.2,20.2,19.35,19.54,285842,0
+CTRI.US,D,20250519,000000,19.32,19.48,18.85,18.96,305745,0
+CTRI.US,D,20250520,000000,19.13,20.135,18.81,19.6,265339,0
+CTRI.US,D,20250521,000000,18.22,18.75,17.97,18.39,4983644,0
+CTRI.US,D,20250522,000000,18.13,18.95,18.08,18.59,1925529,0
+CTRI.US,D,20250523,000000,18.35,18.78,18.35,18.64,511950,0
+CTRI.US,D,20250527,000000,18.589,19.9525,18.589,19.82,760164,0
+CTRI.US,D,20250528,000000,19.825,20.07,19.4,19.77,584353,0
+CTRI.US,D,20250529,000000,19.825,20.697,19.585,20.63,610680,0
+CTRI.US,D,20250530,000000,20.495,21.09,20.22,20.88,739070,0
+CTRI.US,D,20250602,000000,20.58,20.89,19.77,20.2,820501,0
+CTRI.US,D,20250603,000000,20.63,21.47,20.38,21.4,632143,0
+CTRI.US,D,20250604,000000,21.395,21.99,21.28,21.93,583697,0
+CTRI.US,D,20250605,000000,22.06,22.71,21.6483,22.64,497266,0
+CTRI.US,D,20250606,000000,22.84,22.905,22.335,22.82,323363,0
+CTRI.US,D,20250609,000000,23.27,23.27,22.55,22.64,405319,0
+CTRI.US,D,20250610,000000,22.87,22.915,22.36,22.82,331297,0
+CTRI.US,D,20250611,000000,22.84,23.37,22.74,23.1,467276,0
+CTRI.US,D,20250612,000000,23.1,23.1,22.4,22.52,444989,0
+CTRI.US,D,20250613,000000,22.09,22.4,21.87,21.98,322373,0
+CTRI.US,D,20250616,000000,22.2,22.765,22.2,22.27,190068,0
+CTRI.US,D,20250617,000000,20.99,21.5692,20.71,20.85,6327660,0
+CTRI.US,D,20250618,000000,20.85,21.22,20.72,20.75,1167998,0
+CTRI.US,D,20250620,000000,20.7,20.76,20.22,20.43,775562,0
+CTRI.US,D,20250623,000000,20.375,21.535,20.24,21.41,1157473,0
+CTRI.US,D,20250624,000000,21.75,22.24,21.24,22.01,1033116,0
+CTRI.US,D,20250625,000000,22.2,22.53,21.72,21.98,751981,0
+CTRI.US,D,20250626,000000,21.99,22.97,21.93,22.46,916410,0
+CTRI.US,D,20250627,000000,22.415,22.76,22.05,22.14,1515392,0
+CTRI.US,D,20250630,000000,22.63,22.75,22.27,22.44,1002693,0
+CTRI.US,D,20250701,000000,22.4,22.48,21.49,22.13,1330925,0
+CTRI.US,D,20250702,000000,22.045,22.3,21.81,22,1095959,0
+CTRI.US,D,20250703,000000,22.145,22.5,22.1,22.29,504762,0
+CTRI.US,D,20250707,000000,21.9,22.27,21.37,21.63,724728,0
+CTRI.US,D,20250708,000000,21.925,22.17,20.835,21.35,806361,0
+CTRI.US,D,20250709,000000,21.565,21.93,20.97,21.7,839253,0
+CTRI.US,D,20250710,000000,21.74,22.07,21.32,21.61,631343,0
+CTRI.US,D,20250711,000000,21.395,21.47,20.87,20.94,503688,0
+CTRI.US,D,20250714,000000,20.995,21.35,20.84,20.84,317355,0
+CTRI.US,D,20250715,000000,20.935,21.01,20.475,20.52,354803,0
+CTRI.US,D,20250716,000000,20.53,20.84,20.34,20.75,525994,0
+CTRI.US,D,20250717,000000,20.64,21.24,20.64,20.88,614934,0
+CTRI.US,D,20250718,000000,20.93,21.2,20.64,20.76,609100,0
+CTRI.US,D,20250721,000000,20.93,21.12,20.45,20.54,1002086,0
+CTRI.US,D,20250722,000000,20.66,20.825,20.28,20.68,468211,0
+CTRI.US,D,20250723,000000,20.955,21.18,20.775,20.81,554294,0
+CTRI.US,D,20250724,000000,21.09,21.15,20.73,20.96,490514,0
+CTRI.US,D,20250725,000000,21.11,21.81,21.1,21.41,662729,0
+CTRI.US,D,20250728,000000,21.52,22.15,21.31,21.75,755489,0
+CTRI.US,D,20250729,000000,21.57,22.145,21.57,21.66,633845,0
+CTRI.US,D,20250730,000000,21.71,22.22,21.35,21.36,510819,0
+CTRI.US,D,20250731,000000,21.2,22.28,21.14,21.8,904058,0
+CTRI.US,D,20250801,000000,21.4,21.41,20.68,21.04,617142,0
+CTRI.US,D,20250804,000000,21.37,21.655,20.97,21.05,422238,0
+CTRI.US,D,20250805,000000,21.43,21.91,21.29,21.85,649410,0
+CTRI.US,D,20250806,000000,21.025,22.13,20.4601,21.36,1844103,0
+CTRI.US,D,20250807,000000,21.2,22.23,20.84,21.2,872390,0
+CTRI.US,D,20250808,000000,19.97,20.48,19.75,19.98,7791395,0
+CTRI.US,D,20250811,000000,19.87,20.43,19.81,20.21,3944264,0
+CTRI.US,D,20250812,000000,20.335,20.755,20.02,20.7,4361113,0
+CTRI.US,D,20250813,000000,21,21.195,20.01,20.61,1445588,0
+CTRI.US,D,20250814,000000,20.44,20.82,20.25,20.5,1009825,0
+CTRI.US,D,20250815,000000,20.29,20.56,19.79,20.38,1378768,0
+CTRI.US,D,20250818,000000,20.435,20.99,20.205,20.82,1325107,0
+CTRI.US,D,20250819,000000,20.85,20.86,20.34,20.48,898526,0
+CTRI.US,D,20250820,000000,20.455,20.47,19.53,19.92,1473181,0
+CTRI.US,D,20250821,000000,19.73,20.29,19.73,20.28,1704941,0
+CTRI.US,D,20250822,000000,20.41,20.65,20.09,20.25,1171430,0
+CTRI.US,D,20250825,000000,20.17,20.475,19.89,19.91,1639026,0
+CTRI.US,D,20250826,000000,20.045,20.39,19.8,20.39,1171320,0
+CTRI.US,D,20250827,000000,20.41,20.54,20.23,20.4,1066251,0
+CTRI.US,D,20250828,000000,20.39,21.16,20.37,21.16,1576210,0
+CTRI.US,D,20250829,000000,21.22,21.765,20.97,21.24,1609159,0
+CTRI.US,D,20250902,000000,20.865,20.865,20.34,20.68,2055570,0
+CTRI.US,D,20250903,000000,20.635,20.89,20.36,20.55,888472,0
+CTRI.US,D,20250904,000000,20.48,21.445,20.3,21.41,13812655,0
+CTRI.US,D,20250905,000000,21.33,21.75,21.04,21.59,6520941,0
+CTRI.US,D,20250908,000000,21.72,21.895,21.33,21.68,6096115,0
+CTRI.US,D,20250909,000000,21.52,21.71,21,21.45,2244304,0
+CTRI.US,D,20250910,000000,21.675,22.77,21.638,22.77,3873198,0
+CTRI.US,D,20250911,000000,22.99,23.19,22.58,23.18,2076872,0
+CTRI.US,D,20250912,000000,23.02,23.3092,22.927,23.02,1251748,0
+CTRI.US,D,20250915,000000,23.43,23.55,22.88,23.1,1569261,0
+CTRI.US,D,20250916,000000,23.16,23.175,22.57,22.63,1313736,0
+CTRI.US,D,20250917,000000,22.715,23.2,22.64,22.85,1537053,0
+CTRI.US,D,20250918,000000,23.065,23.13,21.46,21.8,4737795,0
+CTRI.US,D,20250919,000000,21.79,21.945,21,21.36,5238716,0
+CTRI.US,D,20250922,000000,21.225,21.41,20.67,21.39,2419692,0
+CTRI.US,D,20250923,000000,21.465,22.06,21.42,21.62,2320918,0
+CTRI.US,D,20250924,000000,21.65,21.93,21.2,21.31,1107040,0
+CTRI.US,D,20250925,000000,21,21.105,20.48,20.62,1359736,0
+CTRI.US,D,20250926,000000,20.735,21.11,20.6,21.1,1603170,0
+CTRI.US,D,20250929,000000,21.215,21.4799,20.83,20.83,1638322,0
+CTRI.US,D,20250930,000000,20.85,21.34,20.76,21.17,1361010,0
+CTRI.US,D,20251001,000000,21.5,22.32,21.1,21.1,4085833,0
+CTRI.US,D,20251002,000000,21.245,21.37,20.56,20.67,2058797,0
+CTRI.US,D,20251003,000000,20.89,21.0721,20.07,20.3,2558941,0
+CTRI.US,D,20251006,000000,20.32,20.55,20,20,2460161,0
+CTRI.US,D,20251007,000000,20.05,20.5789,20.05,20.16,1736895,0
+CTRI.US,D,20251008,000000,20.37,20.43,19.9,20.33,1326607,0
+CTRI.US,D,20251009,000000,21.12,21.28,20.36,20.52,2163873,0
+CTRI.US,D,20251010,000000,20.67,21.17,20.01,20.02,2179201,0
+CTRI.US,D,20251013,000000,20.49,20.89,20.34,20.6,1199521,0
+CTRI.US,D,20251014,000000,20.35,20.72,20.14,20.49,831730,0
+CTRI.US,D,20251015,000000,20.595,21.395,20.52,21.13,1967475,0
+CTRI.US,D,20251016,000000,21.33,21.33,20.1,20.19,1715060,0
+CTRI.US,D,20251017,000000,20.14,20.27,19.86,20.11,1565632,0
+CTRI.US,D,20251020,000000,20.25,20.71,20.23,20.53,789355,0
+CTRI.US,D,20251021,000000,20.44,20.695,20.24,20.54,1056182,0
+CTRI.US,D,20251022,000000,20.44,20.79,19.42,19.93,1958481,0
+CTRI.US,D,20251023,000000,19.95,20.555,19.92,20.36,871005,0
+CTRI.US,D,20251024,000000,20.86,21.39,20.83,21.26,1980466,0
+CTRI.US,D,20251027,000000,21.445,21.49,20.55,20.58,1089048,0
+CTRI.US,D,20251028,000000,20.56,20.69,20.2,20.3,939563,0
+CTRI.US,D,20251029,000000,20.355,20.8625,19.97,20.25,1620603,0
+CTRI.US,D,20251030,000000,20.105,20.3,19.73,19.96,1603629,0
+CTRI.US,D,20251031,000000,19.97,20.31,19.725,20.19,972260,0
+CTRI.US,D,20251103,000000,20.365,20.42,19.85,20.19,995150,0
+CTRI.US,D,20251104,000000,19.885,20.19,19.53,19.69,1508839,0
+CTRI.US,D,20251105,000000,19.25,22.73,19.2,21.92,6392698,0
+CTRI.US,D,20251106,000000,21.69,22.085,20.995,21.36,2158804,0
+CTRI.US,D,20251107,000000,20.975,21.16,20.44,20.99,1447563,0
+CTRI.US,D,20251110,000000,21.275,21.7,21,21.63,1381447,0
+CTRI.US,D,20251111,000000,21.37,22.12,21.27,22.06,1355143,0
+CTRI.US,D,20251112,000000,22.1,22.435,21.82,22.12,967473,0
+CTRI.US,D,20251113,000000,22.15,22.3,20.91,20.94,7045583,0
+CTRI.US,D,20251114,000000,20.51,21.6,20.26,20.87,3020633,0
+CTRI.US,D,20251117,000000,21.91,21.91,20.25,20.47,1780876,0
+CTRI.US,D,20251118,000000,20.19,20.36,19.785,19.98,2715975,0
+CTRI.US,D,20251119,000000,19.99,20.16,19.64,20.05,3052334,0
+CTRI.US,D,20251120,000000,20.35,20.76,19.35,19.37,2135508,0
+CTRI.US,D,20251121,000000,19.61,19.85,19.04,19.7,1906565,0
+CTRI.US,D,20251124,000000,19.905,20.56,19.72,20.52,1734227,0
+CTRI.US,D,20251125,000000,20.555,21.41,20.525,21.25,1899298,0
+CTRI.US,D,20251126,000000,21.27,21.97,21.27,21.71,1132041,0
+CTRI.US,D,20251128,000000,21.765,22.51,21.765,22.49,560300,0
+CTRI.US,D,20251201,000000,22.25,22.56,22.095,22.19,2125555,0
+CTRI.US,D,20251202,000000,22.38,24.505,22.15,24.46,4281515,0
+CTRI.US,D,20251203,000000,24.335,24.615,23.4467,24.59,2128934,0
+CTRI.US,D,20251204,000000,24.5,25.48,24.315,25.25,1905682,0
+CTRI.US,D,20251205,000000,25.355,25.72,24.95,25.58,1924882,0
+CTRI.US,D,20251208,000000,25.635,26.165,25.37,25.85,2120869,0
+CTRI.US,D,20251209,000000,25.14,26,25.1,25.69,1577317,0
+CTRI.US,D,20251210,000000,25.46,26.62,25.46,26.3,2960211,0
+CTRI.US,D,20251211,000000,26.53,27.5,25.81,27.39,2678478,0
+CTRI.US,D,20251212,000000,27.17,27.41,26.46,26.58,2310760,0
+CTRI.US,D,20251215,000000,26.87,26.9,26.01,26.4,3277678,0
+CTRI.US,D,20251216,000000,26.28,26.95,25.62,25.99,1932606,0
+CTRI.US,D,20251217,000000,25.88,26.19,25.03,25.13,2529234,0
+CTRI.US,D,20251218,000000,25.495,26.12,25.4401,25.88,1539542,0
+CTRI.US,D,20251219,000000,25.95,26.65,25.95,26.13,2865984,0
+CTRI.US,D,20251222,000000,26.33,26.53,26,26.1,981484,0
+CTRI.US,D,20251223,000000,26.11,26.305,25.76,26.12,968775,0
+CTRI.US,D,20251224,000000,25.94,26.21,25.91,26.1,383344,0
+CTRI.US,D,20251226,000000,26.125,26.24,25.84,25.94,553950,0
+CTRI.US,D,20251229,000000,25.765,26.06,25.61,25.66,1377988,0
+CTRI.US,D,20251230,000000,25.6,25.83,25.41,25.48,1369708,0
+CTRI.US,D,20251231,000000,25.45,25.7525,25.07,25.25,1055906,0
+CTRI.US,D,20260102,000000,25.71,26.11,25.34,25.82,1639825,0
+CTRI.US,D,20260105,000000,26.02,26.77,26.02,26.14,1059206,0
+CTRI.US,D,20260106,000000,26.2,27.235,25.4,27.11,1744991,0
+CTRI.US,D,20260107,000000,27.17,27.48,26.09,26.31,1240584,0
+CTRI.US,D,20260108,000000,26.345,27.365,26.03,26.4,2160733,0
+CTRI.US,D,20260109,000000,26.655,27.4,26.355,26.39,787967,0
+CTRI.US,D,20260112,000000,26.165,27.11,26.15,26.89,941246,0
+CTRI.US,D,20260113,000000,26.94,27.21,26.78,26.82,1024270,0
+CTRI.US,D,20260114,000000,26.935,27.085,26.49,27.05,673635,0
+CTRI.US,D,20260115,000000,27.28,27.45,26.63,26.68,1255988,0
+CTRI.US,D,20260116,000000,26.72,28.01,26.69,27.8,1623122,0
+CTRI.US,D,20260120,000000,27.03,28.09,26.76,27.83,1070841,0
+CTRI.US,D,20260121,000000,28.7486,28.7486,27.49,28.27,864354,0
+CTRI.US,D,20260122,000000,28.46,28.7,28.01,28.36,902331,0
+CTRI.US,D,20260123,000000,28.63,28.89,28.26,28.4,908631,0
+CTRI.US,D,20260126,000000,28.44,28.885,28.24,28.65,1085150,0
+CTRI.US,D,20260127,000000,28.875,29.0148,28.37,28.48,572698,0
+CTRI.US,D,20260128,000000,28.485,28.82,27.82,27.93,695746,0
+CTRI.US,D,20260129,000000,28.08,28.46,27.42,27.83,957908,0
+CTRI.US,D,20260130,000000,27.01,27.85,27.01,27.6,1266043,0
+CTRI.US,D,20260202,000000,27.7,28.3,27.5,27.82,962882,0
+CTRI.US,D,20260203,000000,28.025,28.92,27.69,28.54,961782,0
+CTRI.US,D,20260204,000000,28.555,28.82,26.86,27.77,1400066,0
+CTRI.US,D,20260205,000000,27.34,27.98,27.18,27.71,900640,0
+CTRI.US,D,20260206,000000,28.5,29.073,28.19,28.93,841907,0
+CTRI.US,D,20260209,000000,28.98,30.55,28.92,29.88,1320767,0
+CTRI.US,D,20260210,000000,29.9651,30.75,29.76,30.44,1312979,0
+CTRI.US,D,20260211,000000,30.79,31.8,30.79,31.42,1967553,0
+CTRI.US,D,20260212,000000,31.467,32.05,30.48,31.11,1241883,0
+CTRI.US,D,20260213,000000,31.088,31.7,30.42,31.01,1113016,0
+CTRI.US,D,20260217,000000,31.0206,31.66,30.53,31.29,1904640,0
+CTRI.US,D,20260218,000000,31.06,32.25,30.83,30.89,1260733,0
diff --git a/daily/us/nyse stocks/1/cvs.us.txt b/daily/us/nyse stocks/1/cvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9128997291561b5a253b417e9b2a83fb754d5a27
--- /dev/null
+++ b/daily/us/nyse stocks/1/cvs.us.txt	
@@ -0,0 +1,10369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVS.US,D,19841217,000000,2.18265,2.19807,2.15163,2.18265,238695.7437511,0
+CVS.US,D,19841218,000000,2.19807,2.26814,2.19807,2.26814,252597.02962621,0
+CVS.US,D,19841219,000000,2.25252,2.25252,2.18265,2.21369,502877.85286373,0
+CVS.US,D,19841220,000000,2.18265,2.21369,2.17485,2.19807,213976.38775728,0
+CVS.US,D,19841221,000000,2.18265,2.18265,2.07395,2.10508,186168.7565785,0
+CVS.US,D,19841224,000000,2.1204,2.13592,2.1204,2.1204,54845.217332735,0
+CVS.US,D,19841226,000000,2.13592,2.13592,2.1204,2.13592,112012.71236844,0
+CVS.US,D,19841227,000000,2.13592,2.15933,2.1204,2.1204,122569.71597413,0
+CVS.US,D,19841228,000000,2.1204,2.1204,2.08927,2.08927,363828.56622703,0
+CVS.US,D,19841231,000000,2.08175,2.08927,2.03502,2.08927,293282.93022795,0
+CVS.US,D,19850102,000000,2.07395,2.07395,1.97295,1.97295,437736.6984383,0
+CVS.US,D,19850103,000000,2.00398,2.05833,2.00398,2.04292,320831.51866514,0
+CVS.US,D,19850104,000000,2.03502,2.08927,2.0273,2.07395,135700.95682443,0
+CVS.US,D,19850107,000000,2.09707,2.10508,2.07395,2.08175,186681.78263314,0
+CVS.US,D,19850108,000000,2.08927,2.09707,2.03502,2.04292,313367.84967293,0
+CVS.US,D,19850109,000000,2.07395,2.08927,2.07395,2.07395,159895.14413511,0
+CVS.US,D,19850110,000000,2.07395,2.1204,2.07395,2.10508,143163.61393093,0
+CVS.US,D,19850111,000000,2.08927,2.17485,2.08927,2.17485,960441.43989113,0
+CVS.US,D,19850114,000000,2.16704,2.24482,2.15933,2.2293,1034344.5126738,0
+CVS.US,D,19850115,000000,2.23702,2.24482,2.21369,2.2214,1057511.6359895,0
+CVS.US,D,19850116,000000,2.2293,2.26814,2.2214,2.25252,470437.80890752,0
+CVS.US,D,19850117,000000,2.25252,2.25252,2.24482,2.25252,153716.56999379,0
+CVS.US,D,19850118,000000,2.25252,2.25252,2.24482,2.25252,215262.49449387,0
+CVS.US,D,19850121,000000,2.24482,2.28346,2.23702,2.26814,780713.33585267,0
+CVS.US,D,19850122,000000,2.26814,2.39237,2.26814,2.36134,709386.52408597,0
+CVS.US,D,19850123,000000,2.36134,2.36134,2.3302,2.34582,233802.26446067,0
+CVS.US,D,19850124,000000,2.36134,2.37685,2.34582,2.37685,534808.91830812,0
+CVS.US,D,19850125,000000,2.36914,2.37685,2.2293,2.34582,465028.26790531,0
+CVS.US,D,19850128,000000,2.34582,2.36134,2.30678,2.3222,201874.23467339,0
+CVS.US,D,19850129,000000,2.30678,2.31469,2.28346,2.30678,298176.40951839,0
+CVS.US,D,19850130,000000,2.3222,2.36134,2.3222,2.36134,588622.01221732,0
+CVS.US,D,19850131,000000,2.36134,2.36134,2.30678,2.3222,266246.35595971,0
+CVS.US,D,19850201,000000,2.3302,2.3302,2.30678,2.31469,219893.89538559,0
+CVS.US,D,19850204,000000,2.3302,2.34582,2.3302,2.34582,237150.59427292,0
+CVS.US,D,19850205,000000,2.39237,2.44712,2.39237,2.4234,400911.14181776,0
+CVS.US,D,19850206,000000,2.45432,2.45432,2.4234,2.4234,187196.8324592,0
+CVS.US,D,19850207,000000,2.4234,2.4313,2.40788,2.4234,133124.69580841,0
+CVS.US,D,19850208,000000,2.4234,2.44712,2.4234,2.4313,219893.89538559,0
+CVS.US,D,19850211,000000,2.4313,2.44712,2.4313,2.44712,90894.657614206,0
+CVS.US,D,19850212,000000,2.44712,2.45432,2.4234,2.4234,176123.76714173,0
+CVS.US,D,19850213,000000,2.4313,2.54001,2.4313,2.5322,156549.84997998,0
+CVS.US,D,19850214,000000,2.54001,2.57074,2.50907,2.50907,669475.72793759,0
+CVS.US,D,19850215,000000,2.49327,2.52439,2.49327,2.52439,224274.34862138,0
+CVS.US,D,19850219,000000,2.50907,2.50907,2.46224,2.49327,297655.28837808,0
+CVS.US,D,19850220,000000,2.49327,2.49327,2.4234,2.4313,302035.74161387,0
+CVS.US,D,19850221,000000,2.4234,2.4313,2.37685,2.40788,176123.76714173,0
+CVS.US,D,19850222,000000,2.39997,2.40788,2.34582,2.34582,151665.47766092,0
+CVS.US,D,19850225,000000,2.34582,2.34582,2.31469,2.3302,246419.46737061,0
+CVS.US,D,19850226,000000,2.3302,2.40788,2.3302,2.37685,285816.22557863,0
+CVS.US,D,19850227,000000,2.37685,2.37685,2.36134,2.36134,182302.34128305,0
+CVS.US,D,19850228,000000,2.36914,2.39237,2.3222,2.39237,306674.22570555,0
+CVS.US,D,19850301,000000,2.39237,2.47014,2.39237,2.4313,368723.05740318,0
+CVS.US,D,19850304,000000,2.44712,2.44712,2.3222,2.36134,240754.93116964,0
+CVS.US,D,19850305,000000,2.36134,2.40788,2.36134,2.40788,357137.97791678,0
+CVS.US,D,19850306,000000,2.4234,2.45432,2.40788,2.4234,135439.89031142,0
+CVS.US,D,19850307,000000,2.44712,2.44712,2.40788,2.44712,202900.28678268,0
+CVS.US,D,19850308,000000,2.44712,2.46224,2.44712,2.44712,54071.124765079,0
+CVS.US,D,19850311,000000,2.4313,2.4313,2.40788,2.40788,238433.66535239,0
+CVS.US,D,19850312,000000,2.4234,2.4234,2.38436,2.4234,516783.18628168,0
+CVS.US,D,19850313,000000,2.39997,2.4234,2.39237,2.40788,83685.983820763,0
+CVS.US,D,19850314,000000,2.37685,2.37685,2.34582,2.36914,169689.18591595,0
+CVS.US,D,19850315,000000,2.36134,2.39237,2.36134,2.36134,270106.69994089,0
+CVS.US,D,19850318,000000,2.36134,2.40788,2.34582,2.40788,203932.41020622,0
+CVS.US,D,19850319,000000,2.40788,2.4313,2.39237,2.4313,353281.68147843,0
+CVS.US,D,19850320,000000,2.44712,2.47726,2.44712,2.46224,217319.65814098,0
+CVS.US,D,19850321,000000,2.46224,2.50907,2.46224,2.50907,186168.7565785,0
+CVS.US,D,19850322,000000,2.50907,2.50907,2.47726,2.49327,238695.7437511,0
+CVS.US,D,19850325,000000,2.47726,2.49327,2.44712,2.46224,51497.899406189,0
+CVS.US,D,19850326,000000,2.44712,2.47014,2.44712,2.46224,88319.408483899,0
+CVS.US,D,19850327,000000,2.44712,2.49327,2.44712,2.46224,81367.753660632,0
+CVS.US,D,19850328,000000,2.47726,2.52439,2.47726,2.50907,680550.81702648,0
+CVS.US,D,19850329,000000,2.50907,2.52439,2.50907,2.50907,92950.809375615,0
+CVS.US,D,19850401,000000,2.50907,2.55532,2.50907,2.5322,361516.40738116,0
+CVS.US,D,19850402,000000,2.54742,2.57074,2.5322,2.5322,194406.51813836,0
+CVS.US,D,19850403,000000,2.5322,2.54742,2.52439,2.54001,361000.34566939,0
+CVS.US,D,19850404,000000,2.5322,2.54001,2.52439,2.54001,177670.94039134,0
+CVS.US,D,19850408,000000,2.5322,2.54001,2.49327,2.49327,133633.67432022,0
+CVS.US,D,19850409,000000,2.50907,2.52439,2.30678,2.40788,704237.03771106,0
+CVS.US,D,19850410,000000,2.3302,2.40788,2.3302,2.40788,592486.40374134,0
+CVS.US,D,19850411,000000,2.4234,2.4313,2.36914,2.38436,250790.81363502,0
+CVS.US,D,19850412,000000,2.38436,2.39237,2.37685,2.39237,269590.63822912,0
+CVS.US,D,19850415,000000,2.39237,2.4234,2.37685,2.39997,151665.47766092,0
+CVS.US,D,19850416,000000,2.39237,2.4234,2.39237,2.40788,160161.27007667,0
+CVS.US,D,19850417,000000,2.40788,2.4234,2.40788,2.40788,361516.40738116,0
+CVS.US,D,19850418,000000,2.4234,2.43891,2.4234,2.43891,88319.408483899,0
+CVS.US,D,19850419,000000,2.43891,2.45432,2.43891,2.45432,100418.52591065,0
+CVS.US,D,19850422,000000,2.45432,2.55532,2.4313,2.47014,101707.66830438,0
+CVS.US,D,19850423,000000,2.47726,2.49327,2.45432,2.47014,76737.364654625,0
+CVS.US,D,19850424,000000,2.49327,2.49327,2.47014,2.49327,81623.760745098,0
+CVS.US,D,19850425,000000,2.47726,2.49327,2.46224,2.46224,45063.318180403,0
+CVS.US,D,19850426,000000,2.47726,2.49327,2.47726,2.47726,121534.55689346,0
+CVS.US,D,19850429,000000,2.49327,2.50907,2.45432,2.46224,113296.79533361,0
+CVS.US,D,19850430,000000,2.46224,2.46224,2.43891,2.44712,208565.83486936,0
+CVS.US,D,19850501,000000,2.40788,2.46224,2.40788,2.40788,151145.36840631,0
+CVS.US,D,19850502,000000,2.40788,2.4234,2.40788,2.40788,29354.80442838,0
+CVS.US,D,19850503,000000,2.4234,2.43891,2.4234,2.43891,65660.251794318,0
+CVS.US,D,19850506,000000,2.4234,2.4234,2.40788,2.4234,53818.15333774,0
+CVS.US,D,19850507,000000,2.40788,2.4313,2.3302,2.3302,2561262.846033,0
+CVS.US,D,19850508,000000,2.3302,2.39237,2.3302,2.39237,466312.35087048,0
+CVS.US,D,19850509,000000,2.39237,2.40788,2.39237,2.39237,297403.32883644,0
+CVS.US,D,19850510,000000,2.40788,2.4234,2.39237,2.40788,275517.25282881,0
+CVS.US,D,19850513,000000,2.4234,2.50907,2.40788,2.49327,270366.7545682,0
+CVS.US,D,19850514,000000,2.50907,2.54742,2.50907,2.54742,318000.26245036,0
+CVS.US,D,19850515,000000,2.55532,2.56324,2.54001,2.54742,240754.93116964,0
+CVS.US,D,19850516,000000,2.54742,2.55532,2.52439,2.5322,177925.9355901,0
+CVS.US,D,19850517,000000,2.52439,2.64872,2.52439,2.62539,945762.01390552,0
+CVS.US,D,19850520,000000,2.65662,2.68746,2.65662,2.68746,321094.60894957,0
+CVS.US,D,19850521,000000,2.65662,2.67204,2.64872,2.65662,160161.27007667,0
+CVS.US,D,19850522,000000,2.65662,2.67204,2.61739,2.67204,230968.98447448,0
+CVS.US,D,19850523,000000,2.67204,2.67204,2.61739,2.64071,378509.00409835,0
+CVS.US,D,19850524,000000,2.6333,2.65662,2.62539,2.65662,350956.36811834,0
+CVS.US,D,19850528,000000,2.65662,2.65662,2.61739,2.61739,123337.73722754,0
+CVS.US,D,19850529,000000,2.60217,2.6333,2.60217,2.61739,258000.49931417,0
+CVS.US,D,19850530,000000,2.6333,2.65662,2.61739,2.61739,200845.14690698,0
+CVS.US,D,19850531,000000,2.61739,2.68746,2.61739,2.65662,202388.27261375,0
+CVS.US,D,19850603,000000,2.67204,2.67204,2.65662,2.67204,79823.616068157,0
+CVS.US,D,19850604,000000,2.67204,2.70297,2.65662,2.67204,327785.19725982,0
+CVS.US,D,19850605,000000,2.71088,2.76504,2.71088,2.76504,413011.27113022,0
+CVS.US,D,19850606,000000,2.74982,2.76504,2.7345,2.76504,383666.58555894,0
+CVS.US,D,19850607,000000,2.74161,2.74161,2.71088,2.71088,188996.97713615,0
+CVS.US,D,19850610,000000,2.71088,2.72639,2.68746,2.70297,116646.13703158,0
+CVS.US,D,19850611,000000,2.70297,2.72639,2.70297,2.71088,311566.69311028,0
+CVS.US,D,19850612,000000,2.7345,2.74161,2.70297,2.71088,348126.12378927,0
+CVS.US,D,19850613,000000,2.71088,2.71088,2.64071,2.67204,291998.84726278,0
+CVS.US,D,19850614,000000,2.70297,2.70297,2.67204,2.67204,232255.09121106,0
+CVS.US,D,19850617,000000,2.68746,2.68746,2.67204,2.67204,312590.72144815,0
+CVS.US,D,19850618,000000,2.67204,2.68746,2.65662,2.65662,151915.41343114,0
+CVS.US,D,19850619,000000,2.65662,2.68746,2.64872,2.65662,647847.68278585,0
+CVS.US,D,19850620,000000,2.65662,2.68746,2.65662,2.65662,122827.74683003,0
+CVS.US,D,19850621,000000,2.67204,2.68746,2.65662,2.67204,411212.13833899,0
+CVS.US,D,19850624,000000,2.65662,2.65662,2.64872,2.65662,190542.12661433,0
+CVS.US,D,19850625,000000,2.67204,2.74161,2.65662,2.72639,161961.41475361,0
+CVS.US,D,19850626,000000,2.74161,2.74161,2.72639,2.74161,158874.15145437,0
+CVS.US,D,19850627,000000,2.7345,2.74982,2.72639,2.7345,131320.50358863,0
+CVS.US,D,19850628,000000,2.7345,2.74161,2.71829,2.74161,66689.339560732,0
+CVS.US,D,19850701,000000,2.74161,2.74161,2.70297,2.70297,196982.77915437,0
+CVS.US,D,19850702,000000,2.70297,2.71829,2.68746,2.70297,276031.29076916,0
+CVS.US,D,19850703,000000,2.68746,2.68746,2.65662,2.65662,100166.56636902,0
+CVS.US,D,19850705,000000,2.65662,2.67204,2.65662,2.67204,47120.481827521,0
+CVS.US,D,19850708,000000,2.68746,2.68746,2.64872,2.64872,258000.49931417,0
+CVS.US,D,19850709,000000,2.64872,2.67204,2.64071,2.65662,96301.162959289,0
+CVS.US,D,19850710,000000,2.65662,2.67204,2.65662,2.65662,52785.018028489,0
+CVS.US,D,19850711,000000,2.67204,2.68746,2.65662,2.67204,298176.40951839,0
+CVS.US,D,19850712,000000,2.65662,2.65662,2.60217,2.61739,224274.34862138,0
+CVS.US,D,19850715,000000,2.61739,2.64071,2.60217,2.61739,161187.32218595,0
+CVS.US,D,19850716,000000,2.62539,2.64872,2.61739,2.6333,224788.38656173,0
+CVS.US,D,19850717,000000,2.67204,2.67204,2.64872,2.67204,142136.54993593,0
+CVS.US,D,19850718,000000,2.67204,2.67204,2.64071,2.64071,201100.14210574,0
+CVS.US,D,19850719,000000,2.64872,2.65662,2.62539,2.64872,63343.033519896,0
+CVS.US,D,19850722,000000,2.64872,2.64872,2.62539,2.6333,60767.784389588,0
+CVS.US,D,19850723,000000,2.6333,2.6333,2.58626,2.60217,217067.69859935,0
+CVS.US,D,19850724,000000,2.58626,2.60217,2.57074,2.60217,119734.41221653,0
+CVS.US,D,19850725,000000,2.60969,2.60969,2.55532,2.55532,157070.97112029,0
+CVS.US,D,19850726,000000,2.54001,2.55532,2.54001,2.55532,104027.92223592,0
+CVS.US,D,19850729,000000,2.57074,2.57074,2.54001,2.54001,258000.49931417,0
+CVS.US,D,19850730,000000,2.5322,2.5322,2.50907,2.50907,168141.00078064,0
+CVS.US,D,19850731,000000,2.52439,2.5322,2.47726,2.47726,576261.82827755,0
+CVS.US,D,19850801,000000,2.47726,2.51659,2.46224,2.51659,545624.96465542,0
+CVS.US,D,19850802,000000,2.52439,2.52439,2.49327,2.49327,129262.32805581,0
+CVS.US,D,19850805,000000,2.50907,2.51659,2.49327,2.50907,252338.99877033,0
+CVS.US,D,19850806,000000,2.51659,2.54742,2.49327,2.49327,377221.88547606,0
+CVS.US,D,19850807,000000,2.47726,2.50907,2.47726,2.50907,73897.001468465,0
+CVS.US,D,19850808,000000,2.50907,2.55532,2.50907,2.55532,440311.94756861,0
+CVS.US,D,19850809,000000,2.55532,2.58626,2.54742,2.57074,117930.21999675,0
+CVS.US,D,19850812,000000,2.55532,2.57074,2.54001,2.57074,273453.00598173,0
+CVS.US,D,19850813,000000,2.57074,2.61739,2.57074,2.58626,405803.60922249,0
+CVS.US,D,19850814,000000,2.57074,2.60969,2.57074,2.60217,138012.1037846,0
+CVS.US,D,19850815,000000,2.60969,2.60969,2.60217,2.60217,178180.93078886,0
+CVS.US,D,19850816,000000,2.58626,2.60217,2.57074,2.57074,437736.6984383,0
+CVS.US,D,19850819,000000,2.57074,2.60217,2.57074,2.60217,58708.596971051,0
+CVS.US,D,19850820,000000,2.58626,2.60217,2.55532,2.57074,119734.41221653,0
+CVS.US,D,19850821,000000,2.57074,2.57074,2.54742,2.57074,304870.03348577,0
+CVS.US,D,19850822,000000,2.58626,2.58626,2.54742,2.55532,230715.00116143,0
+CVS.US,D,19850823,000000,2.55532,2.58626,2.50907,2.5322,87805.370543547,0
+CVS.US,D,19850826,000000,2.5322,2.55532,2.5322,2.54742,46091.394061108,0
+CVS.US,D,19850827,000000,2.54742,2.54742,2.50907,2.51659,124884.91047714,0
+CVS.US,D,19850828,000000,2.51659,2.5322,2.50907,2.50907,222985.20622766,0
+CVS.US,D,19850829,000000,2.50907,2.5322,2.49327,2.51659,211140.07211396,0
+CVS.US,D,19850830,000000,2.51659,2.52439,2.47726,2.50907,141105.4383981,0
+CVS.US,D,19850903,000000,2.49327,2.50907,2.49327,2.50907,68492.519894802,0
+CVS.US,D,19850904,000000,2.50907,2.51659,2.49327,2.49327,134408.77877358,0
+CVS.US,D,19850905,000000,2.49327,2.49327,2.46224,2.46224,166081.8133621,0
+CVS.US,D,19850906,000000,2.47726,2.49327,2.47726,2.49327,225820.50998528,0
+CVS.US,D,19850909,000000,2.49327,2.51659,2.47726,2.51659,192085.2523211,0
+CVS.US,D,19850910,000000,2.51659,2.54742,2.50907,2.51659,72097.868677233,0
+CVS.US,D,19850911,000000,2.50907,2.50907,2.47726,2.47726,438510.79100596,0
+CVS.US,D,19850912,000000,2.49327,2.50907,2.47726,2.49327,434899.37090928,0
+CVS.US,D,19850913,000000,2.49327,2.49327,2.47726,2.49327,41716.000253858,0
+CVS.US,D,19850916,000000,2.50907,2.52439,2.49327,2.52439,100937.62327955,0
+CVS.US,D,19850917,000000,2.50907,2.52439,2.49327,2.52439,82400.888969883,0
+CVS.US,D,19850918,000000,2.52439,2.52439,2.46224,2.47726,69263.576805331,0
+CVS.US,D,19850919,000000,2.46224,2.50907,2.46224,2.50907,115869.00880679,0
+CVS.US,D,19850920,000000,2.50907,2.51659,2.50907,2.50907,173288.46338413,0
+CVS.US,D,19850923,000000,2.49327,2.52439,2.49327,2.52439,376969.92593443,0
+CVS.US,D,19850924,000000,2.50907,2.5322,2.50907,2.5322,262121.90980837,0
+CVS.US,D,19850925,000000,2.5322,2.54001,2.51659,2.5322,97591.317238716,0
+CVS.US,D,19850926,000000,2.52439,2.52439,2.45432,2.46224,253885.16013423,0
+CVS.US,D,19850930,000000,2.46224,2.46224,2.4313,2.43891,96301.162959289,0
+CVS.US,D,19851001,000000,2.44712,2.47726,2.44712,2.47726,56389.35492521,0
+CVS.US,D,19851002,000000,2.46224,2.49327,2.46224,2.47726,199038.93091578,0
+CVS.US,D,19851003,000000,2.49327,2.49327,2.46224,2.46224,204966.55740119,0
+CVS.US,D,19851004,000000,2.46224,2.46224,2.43891,2.43891,82654.872282931,0
+CVS.US,D,19851007,000000,2.45432,2.50907,2.44712,2.50907,360229.28875886,0
+CVS.US,D,19851008,000000,2.51659,2.5322,2.49327,2.51659,297918.37866251,0
+CVS.US,D,19851009,000000,2.50907,2.52439,2.50907,2.52439,39651.753406774,0
+CVS.US,D,19851010,000000,2.5322,2.5322,2.50907,2.51659,141618.46445274,0
+CVS.US,D,19851011,000000,2.50907,2.51659,2.50907,2.50907,246934.51719667,0
+CVS.US,D,19851014,000000,2.51659,2.57074,2.51659,2.55532,87550.375344789,0
+CVS.US,D,19851015,000000,2.57074,2.64071,2.55532,2.64071,77506.397793734,0
+CVS.US,D,19851016,000000,2.64872,2.65662,2.6333,2.65662,111232.54848653,0
+CVS.US,D,19851017,000000,2.65662,2.65662,2.60217,2.60217,47378.512683407,0
+CVS.US,D,19851018,000000,2.60217,2.60969,2.58626,2.58626,34758.274116335,0
+CVS.US,D,19851021,000000,2.64071,2.67204,2.59407,2.64071,153982.69593535,0
+CVS.US,D,19851022,000000,2.64071,2.67204,2.64071,2.67204,89860.510419246,0
+CVS.US,D,19851023,000000,2.67204,2.68746,2.65662,2.67204,88319.408483899,0
+CVS.US,D,19851024,000000,2.68746,2.68746,2.65662,2.67204,84458.052617001,0
+CVS.US,D,19851025,000000,2.65662,2.65662,2.62539,2.64071,44802.25166739,0
+CVS.US,D,19851028,000000,2.62539,2.62539,2.60217,2.60217,117156.12742909,0
+CVS.US,D,19851029,000000,2.60217,2.65662,2.60217,2.65662,84969.054900225,0
+CVS.US,D,19851030,000000,2.64071,2.64071,2.59407,2.60969,189256.01987775,0
+CVS.US,D,19851031,000000,2.60969,2.60969,2.57074,2.57074,116129.0634341,0
+CVS.US,D,19851101,000000,2.57074,2.58626,2.57074,2.57074,161187.32218595,0
+CVS.US,D,19851104,000000,2.57074,2.60217,2.57074,2.58626,638064.7717478,0
+CVS.US,D,19851105,000000,2.59407,2.60217,2.58626,2.60217,339374.32428906,0
+CVS.US,D,19851106,000000,2.60969,2.65662,2.60969,2.64071,655310.33989234,0
+CVS.US,D,19851107,000000,2.6333,2.71088,2.6333,2.70297,494125.0414778,0
+CVS.US,D,19851108,000000,2.70297,2.71829,2.68746,2.71088,165564.73976462,0
+CVS.US,D,19851111,000000,2.71829,2.76504,2.71088,2.76504,263159.09266047,0
+CVS.US,D,19851112,000000,2.76504,2.79636,2.74982,2.78065,491549.7923475,0
+CVS.US,D,19851113,000000,2.76504,2.79636,2.76504,2.79636,362805.54977488,0
+CVS.US,D,19851114,000000,2.81178,2.85032,2.81178,2.84261,722260.74596609,0
+CVS.US,D,19851115,000000,2.85032,2.88156,2.85032,2.88156,239982.8623734,0
+CVS.US,D,19851118,000000,2.88156,2.89736,2.86594,2.89736,258000.49931417,0
+CVS.US,D,19851119,000000,2.89736,2.92819,2.88156,2.92819,268559.52669129,0
+CVS.US,D,19851120,000000,2.91278,2.93611,2.91278,2.92069,77761.392992492,0
+CVS.US,D,19851121,000000,2.93611,2.94371,2.91278,2.93611,183077.44573642,0
+CVS.US,D,19851122,000000,2.93611,2.93611,2.88156,2.89736,180758.20369058,0
+CVS.US,D,19851125,000000,2.89736,2.89736,2.84261,2.84261,93208.840231501,0
+CVS.US,D,19851126,000000,2.84261,2.86594,2.84261,2.85032,208822.85383953,0
+CVS.US,D,19851127,000000,2.86594,2.89736,2.86594,2.88156,157582.98528923,0
+CVS.US,D,19851129,000000,2.89736,2.89736,2.84261,2.86594,187196.8324592,0
+CVS.US,D,19851202,000000,2.86594,2.88156,2.84261,2.88156,149083.14533065,0
+CVS.US,D,19851203,000000,2.88156,2.88156,2.85852,2.86594,205734.57865458,0
+CVS.US,D,19851204,000000,2.85852,2.85852,2.82729,2.84261,444429.31051998,0
+CVS.US,D,19851205,000000,2.86594,2.88156,2.84261,2.84261,454985.30223996,0
+CVS.US,D,19851206,000000,2.84261,2.88156,2.81178,2.83511,439277.80037365,0
+CVS.US,D,19851209,000000,2.84261,2.86594,2.84261,2.85032,188739.95816597,0
+CVS.US,D,19851210,000000,2.85852,2.88156,2.83511,2.88156,280407.69646213,0
+CVS.US,D,19851211,000000,2.88156,2.89736,2.88156,2.88156,348902.24012834,0
+CVS.US,D,19851212,000000,2.89736,2.89736,2.86594,2.89736,576781.93753215,0
+CVS.US,D,19851213,000000,2.89736,2.95933,2.88156,2.94371,219893.89538559,0
+CVS.US,D,19851216,000000,2.97474,3.06823,2.95162,3.02899,280924.77005961,0
+CVS.US,D,19851217,000000,3.05252,3.06023,3.01348,3.04471,321864.65397438,0
+CVS.US,D,19851218,000000,3.02899,3.04471,3.01348,3.01348,379795.11083495,0
+CVS.US,D,19851219,000000,3.02899,3.02899,3.01348,3.01348,402977.41243626,0
+CVS.US,D,19851220,000000,3.01348,3.03711,3.01348,3.02899,383917.53321486,0
+CVS.US,D,19851223,000000,3.01348,3.01348,2.94371,2.95933,119989.40741528,0
+CVS.US,D,19851224,000000,2.92819,2.97474,2.92819,2.92819,61542.888842954,0
+CVS.US,D,19851226,000000,2.92819,2.92819,2.89736,2.89736,30899.953906565,0
+CVS.US,D,19851227,000000,2.91278,2.92819,2.91278,2.92069,247190.52428113,0
+CVS.US,D,19851230,000000,2.92069,2.95162,2.91278,2.95162,64625.092713649,0
+CVS.US,D,19851231,000000,2.95162,2.97474,2.91278,2.92819,87805.370543547,0
+CVS.US,D,19860102,000000,2.92819,2.95933,2.88156,2.95162,215003.45175227,0
+CVS.US,D,19860103,000000,2.97474,3.01348,2.97474,3.00597,188482.93919579,0
+CVS.US,D,19860106,000000,3.02899,3.03711,2.99056,3.00597,110722.55808902,0
+CVS.US,D,19860107,000000,2.99056,3.06823,2.99056,3.04471,160161.27007667,0
+CVS.US,D,19860108,000000,3.06023,3.06823,2.86594,2.89736,267788.46978076,0
+CVS.US,D,19860109,000000,2.89736,2.89736,2.85852,2.88156,208309.82778489,0
+CVS.US,D,19860110,000000,2.86594,2.97474,2.86594,2.93611,256972.42343347,0
+CVS.US,D,19860113,000000,2.95162,2.95162,2.89736,2.91278,217319.65814098,0
+CVS.US,D,19860114,000000,2.89736,2.93611,2.88156,2.88156,90635.614872611,0
+CVS.US,D,19860115,000000,2.88156,2.93611,2.88156,2.91278,160414.241504,0
+CVS.US,D,19860116,000000,2.95933,2.97474,2.91278,2.93611,248735.67375932,0
+CVS.US,D,19860117,000000,2.92819,2.98246,2.92819,2.92819,375934.76685376,0
+CVS.US,D,19860120,000000,2.95933,2.95933,2.92819,2.94371,83426.941079168,0
+CVS.US,D,19860121,000000,2.94371,2.96714,2.92819,2.94371,175606.69354425,0
+CVS.US,D,19860122,000000,2.92819,2.96714,2.92819,2.95162,245130.32497689,0
+CVS.US,D,19860123,000000,2.95162,2.95162,2.92819,2.95162,152432.48702862,0
+CVS.US,D,19860124,000000,2.96714,2.96714,2.95162,2.95162,212176.24308033,0
+CVS.US,D,19860127,000000,2.96714,2.96714,2.95162,2.95162,97070.196098398,0
+CVS.US,D,19860128,000000,2.95933,2.98246,2.94371,2.98246,137245.09441691,0
+CVS.US,D,19860129,000000,3.02899,3.13791,2.98246,2.98246,191317.23106769,0
+CVS.US,D,19860130,000000,3.08365,3.13791,3.08365,3.11468,142393.5689061,0
+CVS.US,D,19860131,000000,3.13029,3.29316,3.13029,3.16903,290188.58372875,0
+CVS.US,D,19860203,000000,3.16133,3.17694,3.14551,3.16903,205477.5596844,0
+CVS.US,D,19860204,000000,3.18455,3.20788,3.16133,3.20026,337828.16292517,0
+CVS.US,D,19860205,000000,3.20788,3.26983,3.18455,3.26983,147028.00545495,0
+CVS.US,D,19860206,000000,3.27784,3.32429,3.27784,3.29316,258521.62045449,0
+CVS.US,D,19860207,000000,3.26983,3.29316,3.16903,3.239,192603.33780428,0
+CVS.US,D,19860210,000000,3.20788,3.239,3.19236,3.21568,221446.12806374,0
+CVS.US,D,19860211,000000,3.21568,3.24681,3.20026,3.22319,223757.2750239,0
+CVS.US,D,19860212,000000,3.20788,3.24681,3.19236,3.19236,143423.66855823,0
+CVS.US,D,19860213,000000,3.20788,3.21568,3.16133,3.18455,156299.91420976,0
+CVS.US,D,19860214,000000,3.19236,3.31658,3.19236,3.31658,133124.69580841,0
+CVS.US,D,19860218,000000,3.30096,3.32429,3.27784,3.31658,330874.48433048,0
+CVS.US,D,19860219,000000,3.30096,3.3402,3.30096,3.32429,184874.55475624,0
+CVS.US,D,19860220,000000,3.32429,3.40196,3.32429,3.37093,150116.28063991,0
+CVS.US,D,19860221,000000,3.39426,3.44851,3.37093,3.44851,100678.58053796,0
+CVS.US,D,19860224,000000,3.43329,3.47994,3.36343,3.36343,152432.48702862,0
+CVS.US,D,19860225,000000,3.36343,3.39426,3.36343,3.36343,217577.68899687,0
+CVS.US,D,19860226,000000,3.34761,3.36343,3.31658,3.36343,238433.66535239,0
+CVS.US,D,19860227,000000,3.37093,3.4409,3.37093,3.42538,144711.79906624,0
+CVS.US,D,19860228,000000,3.46443,3.56533,3.4409,3.54981,232773.17669425,0
+CVS.US,D,19860303,000000,3.5342,3.54981,3.40196,3.40988,225307.48393063,0
+CVS.US,D,19860304,000000,3.40988,3.4409,3.39426,3.43329,251824.96082998,0
+CVS.US,D,19860305,000000,3.42538,3.46443,3.40988,3.46443,224535.41513439,0
+CVS.US,D,19860306,000000,3.46443,3.49516,3.46443,3.49516,112524.72653737,0
+CVS.US,D,19860307,000000,3.49516,3.52638,3.45661,3.52638,294313.02988008,0
+CVS.US,D,19860310,000000,3.5342,3.56533,3.51868,3.56533,91152.688470092,0
+CVS.US,D,19860311,000000,3.54981,3.62738,3.5342,3.62738,229420.79933916,0
+CVS.US,D,19860312,000000,3.62738,3.65061,3.56533,3.57283,189256.01987775,0
+CVS.US,D,19860313,000000,3.57283,3.58835,3.50316,3.52638,193374.39471481,0
+CVS.US,D,19860314,000000,3.52638,3.65842,3.50316,3.65842,786893.93376541,0
+CVS.US,D,19860317,000000,3.65842,3.70496,3.635,3.70496,342716.58278706,0
+CVS.US,D,19860318,000000,3.68935,3.71267,3.66623,3.68183,586821.86754037,0
+CVS.US,D,19860319,000000,3.70496,3.72838,3.68183,3.68935,330103.42741995,0
+CVS.US,D,19860320,000000,3.71267,3.71267,3.68183,3.68935,195693.63676065,0
+CVS.US,D,19860321,000000,3.68183,3.68935,3.65842,3.65842,348384.15464515,0
+CVS.US,D,19860324,000000,3.66623,3.71267,3.66623,3.71267,222985.20622766,0
+CVS.US,D,19860325,000000,3.71267,3.72838,3.60416,3.72838,237150.59427292,0
+CVS.US,D,19860326,000000,3.72838,3.75151,3.69706,3.75151,347352.03122161,0
+CVS.US,D,19860327,000000,3.75151,3.77483,3.7438,3.7438,128489.24737386,0
+CVS.US,D,19860331,000000,3.72838,3.72838,3.62738,3.66623,95013.03245128,0
+CVS.US,D,19860401,000000,3.65842,3.65842,3.42538,3.47994,308475.3822682,0
+CVS.US,D,19860402,000000,3.46443,3.60416,3.44851,3.60416,286329.25163327,0
+CVS.US,D,19860403,000000,3.59606,3.61958,3.50316,3.5342,166595.85130246,0
+CVS.US,D,19860404,000000,3.52638,3.56533,3.50316,3.5342,257231.46617506,0
+CVS.US,D,19860407,000000,3.52638,3.5342,3.49516,3.52638,212948.31187657,0
+CVS.US,D,19860408,000000,3.54981,3.62738,3.52638,3.62738,217577.68899687,0
+CVS.US,D,19860409,000000,3.65842,3.68183,3.635,3.68183,234573.32137119,0
+CVS.US,D,19860410,000000,3.68183,3.68183,3.65842,3.65842,108149.33273013,0
+CVS.US,D,19860411,000000,3.65842,3.66623,3.61958,3.635,121275.51415187,0
+CVS.US,D,19860414,000000,3.68183,3.68935,3.635,3.67393,124884.91047714,0
+CVS.US,D,19860415,000000,3.635,3.69706,3.635,3.635,66430.296819137,0
+CVS.US,D,19860416,000000,3.635,3.75151,3.635,3.75151,166595.85130246,0
+CVS.US,D,19860417,000000,3.75952,3.88325,3.75151,3.86813,727929.32970989,0
+CVS.US,D,19860418,000000,3.86813,3.9382,3.86813,3.9382,123597.79185484,0
+CVS.US,D,19860421,000000,3.9382,3.99215,3.92268,3.98464,259295.71302214,0
+CVS.US,D,19860422,000000,3.9458,3.9458,3.82148,3.82148,136216.0066505,0
+CVS.US,D,19860423,000000,3.82148,3.88325,3.75952,3.837,147284.01253942,0
+CVS.US,D,19860424,000000,3.78265,3.78265,3.72038,3.736,40168.827004254,0
+CVS.US,D,19860425,000000,3.75952,3.75952,3.736,3.7438,185911.73760833,0
+CVS.US,D,19860428,000000,3.75151,3.75151,3.65842,3.68935,225047.42930332,0
+CVS.US,D,19860429,000000,3.68183,3.68935,3.635,3.68183,275001.19111704,0
+CVS.US,D,19860430,000000,3.68183,3.68183,3.61958,3.635,64379.204486275,0
+CVS.US,D,19860501,000000,3.65061,3.65842,3.60416,3.65061,127460.15960745,0
+CVS.US,D,19860502,000000,3.61958,3.635,3.59606,3.60416,94240.963655043,0
+CVS.US,D,19860505,000000,3.60416,3.62738,3.58835,3.61958,181274.26540235,0
+CVS.US,D,19860506,000000,3.61958,3.62738,3.56533,3.59606,349929.30412334,0
+CVS.US,D,19860507,000000,3.58064,3.61958,3.57283,3.61958,159128.13476742,0
+CVS.US,D,19860508,000000,3.62738,3.69706,3.62738,3.69706,330874.48433048,0
+CVS.US,D,19860509,000000,3.69706,3.75151,3.68935,3.72038,198265.85023384,0
+CVS.US,D,19860512,000000,3.736,3.78265,3.71267,3.78265,255173.29064224,0
+CVS.US,D,19860513,000000,3.79045,3.81357,3.7438,3.75952,180758.20369058,0
+CVS.US,D,19860514,000000,3.79045,3.87583,3.77483,3.87583,431301.10532681,0
+CVS.US,D,19860515,000000,3.8528,3.88325,3.79045,3.79796,240238.86945787,0
+CVS.US,D,19860516,000000,3.77483,3.77483,3.70496,3.70496,214231.38295603,0
+CVS.US,D,19860519,000000,3.71267,3.71267,3.65061,3.68935,119989.40741528,0
+CVS.US,D,19860520,000000,3.68935,3.72038,3.66623,3.72038,293026.92314349,0
+CVS.US,D,19860521,000000,3.72038,3.75952,3.72038,3.72038,293798.99193973,0
+CVS.US,D,19860522,000000,3.77483,4.00015,3.77483,3.98464,350440.30640656,0
+CVS.US,D,19860523,000000,3.99215,4.03119,3.9382,3.9458,286329.25163327,0
+CVS.US,D,19860527,000000,3.98464,4.0473,3.98464,4.0473,162218.43372379,0
+CVS.US,D,19860528,000000,4.05432,4.17893,4.05432,4.15541,216293.6060317,0
+CVS.US,D,19860529,000000,4.18644,4.24129,4.16332,4.24129,116384.05863285,0
+CVS.US,D,19860530,000000,4.24129,4.33409,4.17893,4.17893,285300.16386685,0
+CVS.US,D,19860602,000000,4.20987,4.20987,4.0473,4.07773,191831.26900805,0
+CVS.US,D,19860603,000000,4.08574,4.16332,4.0388,4.11677,109690.43466547,0
+CVS.US,D,19860604,000000,4.13189,4.13189,4.07773,4.10105,248994.71650091,0
+CVS.US,D,19860605,000000,4.08574,4.10887,4.08574,4.10887,54332.191278092,0
+CVS.US,D,19860606,000000,4.10887,4.1477,4.10105,4.11677,100418.52591065,0
+CVS.US,D,19860609,000000,4.10105,4.10105,4.03119,4.03119,162734.49543555,0
+CVS.US,D,19860610,000000,4.03119,4.0473,4.03119,4.03119,114585.93772733,0
+CVS.US,D,19860611,000000,4.05432,4.05432,4.01547,4.02368,121018.4951817,0
+CVS.US,D,19860612,000000,4.02368,4.02368,4.00015,4.00015,90126.636360806,0
+CVS.US,D,19860613,000000,4.00015,4.0473,4.00015,4.0388,139301.24617832,0
+CVS.US,D,19860616,000000,4.0473,4.0473,4.00015,4.00015,144711.79906624,0
+CVS.US,D,19860617,000000,4.01547,4.02368,3.88325,3.9458,182302.34128305,0
+CVS.US,D,19860618,000000,3.96152,3.97673,3.9458,3.97673,147804.12179403,0
+CVS.US,D,19860619,000000,3.97673,4.03119,3.96893,4.00015,335253.92568057,0
+CVS.US,D,19860620,000000,4.00787,4.0388,4.00015,4.03119,378257.04455673,0
+CVS.US,D,19860623,000000,4.08574,4.13189,4.05432,4.10105,262378.92877855,0
+CVS.US,D,19860624,000000,4.10887,4.16332,4.10105,4.11677,425892.5762103,0
+CVS.US,D,19860625,000000,4.11677,4.17893,4.11677,4.1477,201874.23467339,0
+CVS.US,D,19860626,000000,4.16332,4.20987,4.1477,4.18644,235086.34742584,0
+CVS.US,D,19860627,000000,4.18644,4.20185,4.17893,4.17893,100937.62327955,0
+CVS.US,D,19860630,000000,4.17893,4.18644,4.16332,4.17893,72355.899533119,0
+CVS.US,D,19860701,000000,4.20987,4.20987,4.17102,4.17893,268306.55526395,0
+CVS.US,D,19860702,000000,4.16332,4.16332,4.13189,4.1477,338602.25549283,0
+CVS.US,D,19860703,000000,4.1477,4.1477,4.10105,4.10887,193889.44454087,0
+CVS.US,D,19860707,000000,4.10887,4.10887,3.95361,3.95361,450092.83483524,0
+CVS.US,D,19860708,000000,3.9458,3.9458,3.79045,3.837,331648.57689814,0
+CVS.US,D,19860709,000000,3.82938,3.8528,3.78265,3.837,218095.77448006,0
+CVS.US,D,19860710,000000,3.8528,3.88325,3.70496,3.79796,222214.14931713,0
+CVS.US,D,19860711,000000,3.78265,3.81357,3.78265,3.81357,343491.68724043,0
+CVS.US,D,19860714,000000,3.82148,3.82148,3.70496,3.70496,136469.98996354,0
+CVS.US,D,19860715,000000,3.70496,3.72038,3.65061,3.68183,319544.40004284,0
+CVS.US,D,19860716,000000,3.68183,3.75151,3.65061,3.70496,147804.12179403,0
+CVS.US,D,19860717,000000,3.7438,3.77483,3.71267,3.7438,379027.08958154,0
+CVS.US,D,19860718,000000,3.75952,3.77483,3.71267,3.71267,144453.76821035,0
+CVS.US,D,19860721,000000,3.66623,3.7438,3.66623,3.7438,184107.54538855,0
+CVS.US,D,19860722,000000,3.75952,3.79045,3.7438,3.75151,154749.70530303,0
+CVS.US,D,19860723,000000,3.75952,3.79045,3.736,3.75952,208309.82778489,0
+CVS.US,D,19860724,000000,3.76732,3.76732,3.70496,3.70496,125138.89379019,0
+CVS.US,D,19860725,000000,3.68935,3.69706,3.62738,3.635,243073.16132977,0
+CVS.US,D,19860728,000000,3.65061,3.68183,3.65061,3.68183,409410.98177634,0
+CVS.US,D,19860729,000000,3.65842,3.65842,3.62738,3.635,240496.90031375,0
+CVS.US,D,19860730,000000,3.62738,3.62738,3.54981,3.56533,174580.64143497,0
+CVS.US,D,19860731,000000,3.56533,3.65842,3.56533,3.65842,104798.97914645,0
+CVS.US,D,19860801,000000,3.65842,3.72038,3.65061,3.70496,295855.14370113,0
+CVS.US,D,19860804,000000,3.69706,3.69706,3.61958,3.68935,277058.35476416,0
+CVS.US,D,19860805,000000,3.68935,3.72838,3.66623,3.66623,177411.89764975,0
+CVS.US,D,19860806,000000,3.68935,3.70496,3.59606,3.59606,158613.08494135,0
+CVS.US,D,19860807,000000,3.61168,3.62738,3.58064,3.58064,330360.44639013,0
+CVS.US,D,19860808,000000,3.58064,3.62738,3.57283,3.57283,296885.24335325,0
+CVS.US,D,19860811,000000,3.54981,3.61958,3.54981,3.61168,310790.57677121,0
+CVS.US,D,19860812,000000,3.62738,3.66623,3.62738,3.65842,205734.57865458,0
+CVS.US,D,19860813,000000,3.65842,3.75151,3.65842,3.75151,408123.86315403,0
+CVS.US,D,19860814,000000,3.75952,3.82938,3.75952,3.79045,172005.39230466,0
+CVS.US,D,19860815,000000,3.79045,3.81357,3.77483,3.81357,109951.50117848,0
+CVS.US,D,19860818,000000,3.81357,3.81357,3.77483,3.79796,90635.614872611,0
+CVS.US,D,19860819,000000,3.79796,3.82938,3.79045,3.79045,222214.14931713,0
+CVS.US,D,19860820,000000,3.79045,3.82148,3.79045,3.82148,211402.15051268,0
+CVS.US,D,19860821,000000,3.82938,3.8447,3.82148,3.82148,136216.0066505,0
+CVS.US,D,19860822,000000,3.79796,3.81357,3.7438,3.79045,159895.14413511,0
+CVS.US,D,19860825,000000,3.78265,3.78265,3.72038,3.736,129006.32097134,0
+CVS.US,D,19860826,000000,3.71267,3.82148,3.71267,3.79796,431301.10532681,0
+CVS.US,D,19860827,000000,3.79796,3.96893,3.79796,3.92999,376454.87610837,0
+CVS.US,D,19860828,000000,3.9382,3.98464,3.90696,3.9458,181531.28437253,0
+CVS.US,D,19860829,000000,3.9382,3.97673,3.82938,3.8447,109431.39192387,0
+CVS.US,D,19860902,000000,3.8528,3.92268,3.82148,3.82148,285300.16386685,0
+CVS.US,D,19860903,000000,3.82938,3.90696,3.78265,3.90696,138530.18926779,0
+CVS.US,D,19860904,000000,3.89165,3.96893,3.88325,3.96893,490265.70938232,0
+CVS.US,D,19860905,000000,3.98464,4.06992,3.97673,3.97673,172777.4611009,0
+CVS.US,D,19860908,000000,3.96893,3.97673,3.91467,3.9458,172517.4064736,0
+CVS.US,D,19860909,000000,3.92999,3.9382,3.90696,3.92268,496443.27163794,0
+CVS.US,D,19860910,000000,3.90696,3.92268,3.87583,3.89165,177670.94039134,0
+CVS.US,D,19860911,000000,3.86052,3.86052,3.635,3.71267,415847.58677354,0
+CVS.US,D,19860912,000000,3.66623,3.66623,3.46443,3.47193,775045.76399458,0
+CVS.US,D,19860915,000000,3.49516,3.50316,3.43329,3.44851,249509.76632698,0
+CVS.US,D,19860916,000000,3.44851,3.44851,3.36343,3.40988,148574.16681884,0
+CVS.US,D,19860917,000000,3.43329,3.45661,3.40196,3.40196,185651.68298102,0
+CVS.US,D,19860918,000000,3.42538,3.42538,3.28555,3.36343,196719.68886994,0
+CVS.US,D,19860919,000000,3.36343,3.37093,3.3321,3.37093,328556.25417035,0
+CVS.US,D,19860922,000000,3.39426,3.50316,3.36343,3.49516,255173.29064224,0
+CVS.US,D,19860923,000000,3.54981,3.54981,3.40988,3.40988,208309.82778489,0
+CVS.US,D,19860924,000000,3.40988,3.49516,3.40988,3.49516,268818.56943288,0
+CVS.US,D,19860925,000000,3.49516,3.49516,3.43329,3.44851,124371.8844225,0
+CVS.US,D,19860926,000000,3.41778,3.49516,3.41778,3.47193,227107.62860757,0
+CVS.US,D,19860929,000000,3.4409,3.45661,3.42538,3.4409,97591.317238716,0
+CVS.US,D,19860930,000000,3.43329,3.45661,3.42538,3.43329,471720.87998698,0
+CVS.US,D,19861001,000000,3.40196,3.45661,3.3402,3.35541,419709.95452615,0
+CVS.US,D,19861002,000000,3.3321,3.37093,3.3321,3.3402,454472.27618532,0
+CVS.US,D,19861003,000000,3.35541,3.40196,3.3402,3.3402,622873.33159326,0
+CVS.US,D,19861006,000000,3.3402,3.3402,3.30096,3.3321,414040.35889664,0
+CVS.US,D,19861007,000000,3.3321,3.3402,3.28555,3.3321,599696.08942049,0
+CVS.US,D,19861008,000000,3.3402,3.46443,3.3321,3.4409,311048.60762709,0
+CVS.US,D,19861009,000000,3.44851,3.51868,3.44851,3.47193,316970.16279823,0
+CVS.US,D,19861010,000000,3.44851,3.51868,3.43329,3.47193,81623.760745098,0
+CVS.US,D,19861013,000000,3.46443,3.50316,3.46443,3.47193,50207.745126763,0
+CVS.US,D,19861014,000000,3.49516,3.5342,3.46443,3.52638,126172.02909944,0
+CVS.US,D,19861015,000000,3.55742,3.58835,3.51868,3.55742,247964.61684879,0
+CVS.US,D,19861016,000000,3.59606,3.635,3.57283,3.58835,626993.73020176,0
+CVS.US,D,19861017,000000,3.57283,3.635,3.54981,3.60416,144194.72546875,0
+CVS.US,D,19861020,000000,3.57283,3.57283,3.49516,3.51868,192347.33071982,0
+CVS.US,D,19861021,000000,3.52638,3.57283,3.49516,3.55742,155522.78598499,0
+CVS.US,D,19861022,000000,3.55742,3.57283,3.49516,3.54981,373621.59612218,0
+CVS.US,D,19861023,000000,3.55742,3.68935,3.52638,3.68183,696259.3307785,0
+CVS.US,D,19861024,000000,3.68935,3.72038,3.6429,3.65842,310018.50797497,0
+CVS.US,D,19861027,000000,3.66623,3.68935,3.58064,3.68935,206508.67122224,0
+CVS.US,D,19861028,000000,3.68183,3.76732,3.635,3.75151,417133.69351014,0
+CVS.US,D,19861029,000000,3.7438,3.75952,3.72038,3.72838,416360.61282818,0
+CVS.US,D,19861030,000000,3.75151,3.80626,3.7438,3.79796,504938.05216797,0
+CVS.US,D,19861031,000000,3.76732,3.77483,3.72838,3.77483,96559.193815174,0
+CVS.US,D,19861103,000000,3.7438,3.79796,3.7438,3.76732,422549.3058266,0
+CVS.US,D,19861104,000000,3.76732,3.87583,3.7438,3.837,201874.23467339,0
+CVS.US,D,19861105,000000,3.837,3.837,3.75151,3.79045,200584.08039397,0
+CVS.US,D,19861106,000000,3.79796,3.8528,3.7438,3.78265,99395.509458496,0
+CVS.US,D,19861107,000000,3.78265,3.78265,3.68935,3.71267,172777.4611009,0
+CVS.US,D,19861110,000000,3.71267,3.75151,3.68183,3.75151,136216.0066505,0
+CVS.US,D,19861111,000000,3.75952,3.87583,3.75151,3.87583,80079.623152623,0
+CVS.US,D,19861112,000000,3.88325,3.89165,3.82148,3.82148,136984.02790389,0
+CVS.US,D,19861113,000000,3.81357,3.82148,3.78265,3.78265,72355.899533119,0
+CVS.US,D,19861114,000000,3.7438,3.7438,3.68935,3.68935,224788.38656173,0
+CVS.US,D,19861117,000000,3.65061,3.68935,3.635,3.6429,118706.33633582,0
+CVS.US,D,19861118,000000,3.57283,3.61168,3.3321,3.42538,482535.91444857,0
+CVS.US,D,19861119,000000,3.40988,3.50316,3.36343,3.48745,294828.07970614,0
+CVS.US,D,19861120,000000,3.49516,3.54981,3.48745,3.51868,213458.30227409,0
+CVS.US,D,19861121,000000,3.51868,3.56533,3.48745,3.55742,332421.65758009,0
+CVS.US,D,19861124,000000,3.56533,3.60416,3.56533,3.60416,408123.86315403,0
+CVS.US,D,19861125,000000,3.57283,3.60416,3.57283,3.60416,213976.38775728,0
+CVS.US,D,19861126,000000,3.61958,3.68935,3.61958,3.65842,395251.66504534,0
+CVS.US,D,19861128,000000,3.68183,3.72038,3.65842,3.72038,87805.370543547,0
+CVS.US,D,19861201,000000,3.69706,3.72038,3.65842,3.68935,314138.90658346,0
+CVS.US,D,19861202,000000,3.71267,3.8528,3.71267,3.82938,505455.12576545,0
+CVS.US,D,19861203,000000,3.82148,3.8447,3.76732,3.76732,237661.59655614,0
+CVS.US,D,19861204,000000,3.7438,3.80626,3.7438,3.79796,332936.70740615,0
+CVS.US,D,19861205,000000,3.77483,3.80626,3.75151,3.75952,228910.80894165,0
+CVS.US,D,19861208,000000,3.75952,3.77483,3.68935,3.7438,418676.8192169,0
+CVS.US,D,19861209,000000,3.72838,3.75952,3.68183,3.68183,254656.21704476,0
+CVS.US,D,19861210,000000,3.65061,3.68183,3.6429,3.65842,336024.98259109,0
+CVS.US,D,19861211,000000,3.65842,3.65842,3.60416,3.635,407095.78727334,0
+CVS.US,D,19861212,000000,3.58835,3.59606,3.50316,3.51868,213714.30935855,0
+CVS.US,D,19861215,000000,3.47994,3.47994,3.36343,3.41778,477129.40910349,0
+CVS.US,D,19861216,000000,3.43329,3.44851,3.36343,3.39426,665615.38395641,0
+CVS.US,D,19861217,000000,3.36343,3.39426,3.32429,3.32429,586306.81771431,0
+CVS.US,D,19861218,000000,3.30096,3.30096,3.23109,3.27784,965335.93106728,0
+CVS.US,D,19861219,000000,3.26253,3.42538,3.23109,3.39426,732563.76625874,0
+CVS.US,D,19861222,000000,3.3321,3.3321,3.23109,3.25441,576517.83536201,0
+CVS.US,D,19861223,000000,3.25441,3.25441,3.16903,3.24681,692649.93445324,0
+CVS.US,D,19861224,000000,3.239,3.24681,3.20788,3.24681,504425.02611333,0
+CVS.US,D,19861226,000000,3.24681,3.24681,3.22319,3.239,79050.53538621,0
+CVS.US,D,19861229,000000,3.21568,3.21568,3.16903,3.20026,398081.9093744,0
+CVS.US,D,19861230,000000,3.20026,3.20026,3.13791,3.17694,229170.86356895,0
+CVS.US,D,19861231,000000,3.19236,3.23109,3.16903,3.21568,234830.34034137,0
+CVS.US,D,19870102,000000,3.24681,3.29316,3.22319,3.27784,466054.3200146,0
+CVS.US,D,19870105,000000,3.27784,3.32429,3.26253,3.32429,1304192.1698731,0
+CVS.US,D,19870106,000000,3.3321,3.37093,3.29316,3.35541,1113906.0503433,0
+CVS.US,D,19870107,000000,3.36343,3.39426,3.35541,3.37093,707327.33666743,0
+CVS.US,D,19870108,000000,3.39426,3.47193,3.38655,3.4409,400911.14181776,0
+CVS.US,D,19870109,000000,3.42538,3.50316,3.42538,3.48745,187451.82765796,0
+CVS.US,D,19870112,000000,3.48745,3.50316,3.45661,3.45661,500300.57996199,0
+CVS.US,D,19870113,000000,3.43329,3.47994,3.43329,3.47994,531980.69775047,0
+CVS.US,D,19870114,000000,3.48745,3.5342,3.47994,3.51868,239206.74603433,0
+CVS.US,D,19870115,000000,3.51868,3.55742,3.49516,3.52638,1152011.6423862,0
+CVS.US,D,19870116,000000,3.49516,3.50316,3.42538,3.46443,502364.82680908,0
+CVS.US,D,19870119,000000,3.45661,3.52638,3.45661,3.50316,118959.30776316,0
+CVS.US,D,19870120,000000,3.5342,3.57283,3.52638,3.5342,283240.97644832,0
+CVS.US,D,19870121,000000,3.51078,3.57283,3.51078,3.54981,411471.18108058,0
+CVS.US,D,19870122,000000,3.5418,3.60416,3.5342,3.59606,386235.76337499,0
+CVS.US,D,19870123,000000,3.61958,3.90696,3.59606,3.65842,508803.4555777,0
+CVS.US,D,19870126,000000,3.61958,3.68183,3.58835,3.65842,166340.85610369,0
+CVS.US,D,19870127,000000,3.65842,3.72038,3.59606,3.59606,304609.97885847,0
+CVS.US,D,19870128,000000,3.62738,3.68935,3.62738,3.65842,177411.89764975,0
+CVS.US,D,19870129,000000,3.69706,3.70496,3.635,3.65061,166081.8133621,0
+CVS.US,D,19870130,000000,3.65061,3.70496,3.65061,3.68183,491037.77817856,0
+CVS.US,D,19870202,000000,3.68183,3.736,3.65061,3.66623,126684.04326838,0
+CVS.US,D,19870203,000000,3.65842,3.736,3.65842,3.68935,161701.36012631,0
+CVS.US,D,19870204,000000,3.68183,3.75952,3.66623,3.72038,201356.14919021,0
+CVS.US,D,19870205,000000,3.7438,3.78265,3.736,3.75952,358682.11550926,0
+CVS.US,D,19870206,000000,3.79045,3.82148,3.7438,3.7438,918211.40169692,0
+CVS.US,D,19870209,000000,3.75952,3.75952,3.72838,3.736,341435.53547902,0
+CVS.US,D,19870210,000000,3.75151,3.79796,3.736,3.76732,328556.25417035,0
+CVS.US,D,19870211,000000,3.79796,3.90696,3.79796,3.90696,256972.42343347,0
+CVS.US,D,19870212,000000,3.90696,3.90696,3.81357,3.81357,519102.42832752,0
+CVS.US,D,19870213,000000,3.79796,3.92999,3.76732,3.92999,563384.5707403,0
+CVS.US,D,19870217,000000,3.91467,4.0388,3.91467,4.0388,281698.86262726,0
+CVS.US,D,19870218,000000,4.02368,4.0473,3.9458,4.00787,533262.75694423,0
+CVS.US,D,19870219,000000,4.02368,4.05432,4.00015,4.0473,387782.93662459,0
+CVS.US,D,19870220,000000,4.05432,4.17102,4.05432,4.17102,392933.4348852,0
+CVS.US,D,19870223,000000,4.15541,4.18644,4.14019,4.17893,293798.99193973,0
+CVS.US,D,19870224,000000,4.16332,4.19455,4.15541,4.19455,232255.09121106,0
+CVS.US,D,19870225,000000,4.19455,4.21777,4.17893,4.21777,268306.55526395,0
+CVS.US,D,19870226,000000,4.21777,4.27973,4.17102,4.26412,166081.8133621,0
+CVS.US,D,19870227,000000,4.27202,4.38083,4.27202,4.36502,219893.89538559,0
+CVS.US,D,19870302,000000,4.37312,4.39605,4.29515,4.29515,354048.69084612,0
+CVS.US,D,19870303,000000,4.29515,4.29515,4.21777,4.22518,185139.66881209,0
+CVS.US,D,19870304,000000,4.20185,4.2487,4.17893,4.24129,280150.67749195,0
+CVS.US,D,19870305,000000,4.25631,4.25631,4.16332,4.19455,627764.78711229,0
+CVS.US,D,19870306,000000,4.17893,4.22518,4.17102,4.22518,353281.68147843,0
+CVS.US,D,19870309,000000,4.24129,4.26412,4.20987,4.26412,163762.57131626,0
+CVS.US,D,19870310,000000,4.29515,4.32647,4.27973,4.32647,374136.64594824,0
+CVS.US,D,19870311,000000,4.36502,4.36502,4.29515,4.34179,252597.02962621,0
+CVS.US,D,19870312,000000,4.34179,4.34179,4.27973,4.30295,196209.69847243,0
+CVS.US,D,19870313,000000,4.29515,4.30295,4.23309,4.23309,256204.40218007,0
+CVS.US,D,19870316,000000,4.21777,4.21777,4.17893,4.19455,364864.73719342,0
+CVS.US,D,19870317,000000,4.17893,4.21777,4.16332,4.20185,199556.00451326,0
+CVS.US,D,19870318,000000,4.20185,4.2487,4.17102,4.19455,583472.52584241,0
+CVS.US,D,19870319,000000,4.20185,4.30295,4.20185,4.26412,369501.19751368,0
+CVS.US,D,19870320,000000,4.27202,4.38083,4.27202,4.38083,265473.27527776,0
+CVS.US,D,19870323,000000,4.36502,4.38083,4.34179,4.38083,190542.12661433,0
+CVS.US,D,19870324,000000,4.36502,4.43499,4.32647,4.41196,383149.51196145,0
+CVS.US,D,19870325,000000,4.41196,4.44269,4.37312,4.42727,267016.40098452,0
+CVS.US,D,19870326,000000,4.41196,4.47412,4.41196,4.44269,91922.73349491,0
+CVS.US,D,19870327,000000,4.44269,4.47412,4.36502,4.36502,115359.01840927,0
+CVS.US,D,19870330,000000,4.30295,4.30295,4.21777,4.27202,218095.77448006,0
+CVS.US,D,19870331,000000,4.29515,4.36502,4.27202,4.36502,254142.1791044,0
+CVS.US,D,19870401,000000,4.35731,4.35731,4.30295,4.35731,201874.23467339,0
+CVS.US,D,19870402,000000,4.35731,4.36502,4.27202,4.35731,205220.54071423,0
+CVS.US,D,19870403,000000,4.36502,4.63709,4.35731,4.59034,252085.01545728,0
+CVS.US,D,19870406,000000,4.56751,4.57462,4.49734,4.53579,164019.59028644,0
+CVS.US,D,19870407,000000,4.53579,4.56751,4.38083,4.42727,228910.80894165,0
+CVS.US,D,19870408,000000,4.36502,4.39605,4.29515,4.35731,170975.29265253,0
+CVS.US,D,19870409,000000,4.35731,4.35731,4.26412,4.26412,477896.41847118,0
+CVS.US,D,19870410,000000,4.2487,4.27202,4.20987,4.25631,348384.15464515,0
+CVS.US,D,19870413,000000,4.21777,4.25631,4.21777,4.22518,271137.81147873,0
+CVS.US,D,19870414,000000,4.17102,4.18644,4.02368,4.0388,1035625.5599819,0
+CVS.US,D,19870415,000000,4.10887,4.14019,4.0388,4.13189,468633.61668774,0
+CVS.US,D,19870416,000000,4.15541,4.21777,4.14019,4.1477,358682.11550926,0
+CVS.US,D,19870420,000000,4.06222,4.17102,4.01547,4.06222,187196.8324592,0
+CVS.US,D,19870421,000000,4.06222,4.14019,3.97673,4.14019,447776.62844652,0
+CVS.US,D,19870422,000000,4.16332,4.20987,4.05432,4.06992,369761.25214098,0
+CVS.US,D,19870423,000000,4.06992,4.06992,4.02368,4.0473,607935.87475177,0
+CVS.US,D,19870424,000000,4.03119,4.0473,3.86813,3.95361,245387.34394707,0
+CVS.US,D,19870427,000000,3.92268,4.06992,3.82938,3.97673,324180.8603631,0
+CVS.US,D,19870428,000000,3.95361,3.97673,3.91467,3.91467,333705.74054526,0
+CVS.US,D,19870429,000000,3.9458,3.9458,3.88325,3.90696,518585.35473004,0
+CVS.US,D,19870430,000000,3.88325,3.96893,3.88325,3.96893,478418.55149721,0
+CVS.US,D,19870501,000000,3.95361,4.0473,3.95361,4.03119,583728.53292687,0
+CVS.US,D,19870504,000000,4.06222,4.17102,4.06222,4.12428,241012.96202553,0
+CVS.US,D,19870505,000000,4.10887,4.21777,4.10887,4.1477,230195.90379252,0
+CVS.US,D,19870506,000000,4.1477,4.17102,4.07773,4.10887,243845.23012601,0
+CVS.US,D,19870507,000000,4.07773,4.11677,4.0473,4.09325,190288.14330129,0
+CVS.US,D,19870508,000000,4.10887,4.12428,4.03119,4.05432,202130.24175787,0
+CVS.US,D,19870511,000000,4.0388,4.10105,4.02368,4.02368,335511.95653646,0
+CVS.US,D,19870512,000000,4.01547,4.01547,3.96893,3.98464,323411.827224,0
+CVS.US,D,19870513,000000,4.00787,4.01547,3.92268,3.9382,1386328.9566729,0
+CVS.US,D,19870514,000000,3.9458,3.95361,3.91467,3.95361,372848.51544022,0
+CVS.US,D,19870515,000000,3.92268,3.92268,3.75151,3.82938,180242.14197881,0
+CVS.US,D,19870518,000000,3.82148,3.82148,3.77483,3.79045,451384.00100038,0
+CVS.US,D,19870519,000000,3.80626,3.81357,3.75952,3.75952,523479.84590619,0
+CVS.US,D,19870520,000000,3.75952,3.75952,3.72038,3.72038,336540.03241715,0
+CVS.US,D,19870521,000000,3.7438,3.77483,3.72038,3.75952,605874.66356181,0
+CVS.US,D,19870522,000000,3.77483,3.837,3.77483,3.80626,164792.67096838,0
+CVS.US,D,19870526,000000,3.837,3.95361,3.837,3.9458,290706.66921193,0
+CVS.US,D,19870527,000000,3.92268,3.97673,3.92268,3.9458,121018.4951817,0
+CVS.US,D,19870528,000000,3.95361,4.01547,3.95361,3.99215,428717.76111083,0
+CVS.US,D,19870529,000000,4.01547,4.08574,4.01547,4.08574,247964.61684879,0
+CVS.US,D,19870601,000000,4.09325,4.1477,4.07773,4.10105,246934.51719667,0
+CVS.US,D,19870602,000000,4.09325,4.17102,4.06992,4.10105,237150.59427292,0
+CVS.US,D,19870603,000000,4.10887,4.20987,4.10887,4.16332,174580.64143497,0
+CVS.US,D,19870604,000000,4.1477,4.16332,4.12428,4.12428,436965.64152778,0
+CVS.US,D,19870605,000000,4.10887,4.14019,4.10887,4.13189,224535.41513439,0
+CVS.US,D,19870608,000000,4.1477,4.16332,4.11677,4.1477,148831.18578902,0
+CVS.US,D,19870609,000000,4.16332,4.21777,4.1477,4.17102,246419.46737061,0
+CVS.US,D,19870610,000000,4.17893,4.23309,4.17102,4.18644,280924.77005961,0
+CVS.US,D,19870611,000000,4.20987,4.24129,4.20185,4.23309,169168.06477563,0
+CVS.US,D,19870612,000000,4.26412,4.33409,4.26412,4.32647,232773.17669425,0
+CVS.US,D,19870615,000000,4.41196,4.46632,4.40395,4.42727,247964.61684879,0
+CVS.US,D,19870616,000000,4.43499,4.49734,4.43499,4.49734,421255.10400433,0
+CVS.US,D,19870617,000000,4.60586,4.60586,4.49734,4.49734,319806.47844155,0
+CVS.US,D,19870618,000000,4.46632,4.49734,4.43499,4.48924,294313.02988008,0
+CVS.US,D,19870619,000000,4.48924,4.56751,4.46632,4.56751,399110.99714082,0
+CVS.US,D,19870622,000000,4.6525,4.6525,4.56751,4.57462,283496.98353278,0
+CVS.US,D,19870623,000000,4.57462,4.57462,4.45831,4.48924,424345.4029607,0
+CVS.US,D,19870624,000000,4.49734,4.5514,4.48924,4.49734,228139.75203112,0
+CVS.US,D,19870625,000000,4.52827,4.52827,4.49734,4.52827,146253.9128873,0
+CVS.US,D,19870626,000000,4.5514,4.5514,4.48924,4.49734,108401.29227175,0
+CVS.US,D,19870629,000000,4.49734,4.52827,4.49734,4.49734,186420.71612013,0
+CVS.US,D,19870630,000000,4.52057,4.52827,4.42727,4.43499,253885.16013423,0
+CVS.US,D,19870701,000000,4.38083,4.42727,4.37312,4.42727,497473.37129006,0
+CVS.US,D,19870702,000000,4.43499,4.43499,4.38864,4.40395,87293.356374613,0
+CVS.US,D,19870706,000000,4.38083,4.39605,4.31857,4.3498,157070.97112029,0
+CVS.US,D,19870707,000000,4.32647,4.46632,4.32647,4.43499,196982.77915437,0
+CVS.US,D,19870708,000000,4.40395,4.49734,4.40395,4.45831,254407.29316026,0
+CVS.US,D,19870709,000000,4.45831,4.52827,4.43499,4.49734,321607.63500421,0
+CVS.US,D,19870710,000000,4.52827,4.58292,4.52827,4.5514,154749.70530303,0
+CVS.US,D,19870713,000000,4.55921,4.55921,4.52827,4.5514,99395.509458496,0
+CVS.US,D,19870714,000000,4.55921,4.59034,4.5514,4.59034,243845.23012601,0
+CVS.US,D,19870715,000000,4.57462,4.68344,4.57462,4.67592,572917.54600813,0
+CVS.US,D,19870716,000000,4.69914,4.75379,4.69174,4.75379,374650.68388858,0
+CVS.US,D,19870717,000000,4.74559,4.8546,4.74559,4.83098,706297.2370153,0
+CVS.US,D,19870720,000000,4.78473,4.81566,4.78473,4.78473,193889.44454087,0
+CVS.US,D,19870721,000000,4.77692,4.91666,4.77692,4.80806,801826.33117836,0
+CVS.US,D,19870722,000000,4.81566,4.84689,4.81566,4.81566,359199.18910674,0
+CVS.US,D,19870723,000000,4.83098,4.8546,4.78473,4.80044,284527.08318491,0
+CVS.US,D,19870724,000000,4.81566,4.8546,4.80806,4.84689,223505.31548227,0
+CVS.US,D,19870727,000000,4.83098,4.84689,4.80044,4.83098,61794.848384583,0
+CVS.US,D,19870728,000000,4.83098,4.83098,4.73779,4.76921,130296.47525077,0
+CVS.US,D,19870729,000000,4.8546,4.8546,4.80806,4.83098,272170.94678798,0
+CVS.US,D,19870730,000000,4.8546,4.8546,4.83098,4.8546,205220.54071423,0
+CVS.US,D,19870731,000000,4.83098,4.8546,4.83098,4.83098,80851.691948861,0
+CVS.US,D,19870803,000000,4.83098,4.83098,4.72237,4.72237,255433.34526954,0
+CVS.US,D,19870804,000000,4.76921,4.79224,4.67592,4.69174,379285.12043743,0
+CVS.US,D,19870805,000000,4.6525,4.76921,4.6525,4.72237,246934.51719667,0
+CVS.US,D,19870806,000000,4.76921,4.83098,4.74559,4.83098,245387.34394707,0
+CVS.US,D,19870807,000000,4.83098,4.94028,4.83098,4.90876,375678.75976929,0
+CVS.US,D,19870810,000000,4.91666,4.96321,4.90876,4.96321,344263.75603666,0
+CVS.US,D,19870811,000000,4.94028,5.01006,4.94028,4.98643,267788.46978076,0
+CVS.US,D,19870812,000000,4.99464,5.01006,4.95569,4.97882,302807.81041011,0
+CVS.US,D,19870813,000000,5.01006,5.09564,4.98643,5.07982,330874.48433048,0
+CVS.US,D,19870814,000000,5.07982,5.09564,5.04079,5.04079,406065.68762122,0
+CVS.US,D,19870817,000000,5.04079,5.07982,5.02527,5.0566,223245.26085497,0
+CVS.US,D,19870818,000000,5.04079,5.04079,4.96321,5.01766,173805.5369816,0
+CVS.US,D,19870819,000000,5.04879,5.04879,5.01006,5.04079,241526.99996587,0
+CVS.US,D,19870820,000000,5.04079,5.07982,5.01766,5.0566,496443.27163794,0
+CVS.US,D,19870821,000000,5.07982,5.10295,5.01006,5.07211,338602.25549283,0
+CVS.US,D,19870824,000000,5.07211,5.07211,4.96321,4.98643,254407.29316026,0
+CVS.US,D,19870825,000000,4.98643,5.01766,4.98643,4.99464,151145.36840631,0
+CVS.US,D,19870826,000000,5.01006,5.02527,5.01006,5.01006,278089.46630199,0
+CVS.US,D,19870827,000000,5.01006,5.01006,4.89314,4.95569,247190.52428113,0
+CVS.US,D,19870828,000000,4.95569,4.95569,4.82357,4.82357,139559.2770342,0
+CVS.US,D,19870831,000000,4.81566,4.82357,4.75379,4.76111,416619.65556978,0
+CVS.US,D,19870901,000000,4.76111,4.80806,4.70676,4.70676,202646.30346963,0
+CVS.US,D,19870902,000000,4.70676,4.73037,4.6525,4.69914,403749.48123249,0
+CVS.US,D,19870903,000000,4.72237,4.75379,4.56751,4.62918,287361.37505681,0
+CVS.US,D,19870904,000000,4.60586,4.66041,4.49734,4.52827,186937.78971761,0
+CVS.US,D,19870908,000000,4.53579,4.56751,4.40395,4.45831,499274.52785271,0
+CVS.US,D,19870909,000000,4.451,4.48164,4.42727,4.42727,345296.89134591,0
+CVS.US,D,19870910,000000,4.45831,4.49734,4.38864,4.45831,285300.16386685,0
+CVS.US,D,19870911,000000,4.45831,4.48924,4.451,4.48924,203932.41020622,0
+CVS.US,D,19870914,000000,4.49734,4.59034,4.49734,4.56751,329590.40136531,0
+CVS.US,D,19870915,000000,4.59034,4.59034,4.52827,4.55921,128229.19274656,0
+CVS.US,D,19870916,000000,4.56751,4.56751,4.50505,4.52827,343746.68243918,0
+CVS.US,D,19870917,000000,4.56751,4.56751,4.52827,4.56751,233033.23132156,0
+CVS.US,D,19870918,000000,4.57462,4.62918,4.57462,4.59844,431040.0388138,0
+CVS.US,D,19870921,000000,4.60586,4.62918,4.48924,4.49734,269590.63822912,0
+CVS.US,D,19870922,000000,4.48924,4.55921,4.451,4.55921,326497.06675182,0
+CVS.US,D,19870923,000000,4.55921,4.62918,4.48164,4.52057,319544.40004284,0
+CVS.US,D,19870924,000000,4.52827,4.56751,4.52057,4.53579,169432.16694578,0
+CVS.US,D,19870925,000000,4.52827,4.53579,4.49734,4.50505,187710.87039956,0
+CVS.US,D,19870928,000000,4.52827,4.67592,4.52827,4.62147,172517.4064736,0
+CVS.US,D,19870929,000000,4.62147,4.66831,4.59034,4.62147,186168.7565785,0
+CVS.US,D,19870930,000000,4.62918,4.62918,4.52827,4.52827,662780.08019879,0
+CVS.US,D,19871001,000000,4.55921,4.56751,4.52827,4.55921,138012.1037846,0
+CVS.US,D,19871002,000000,4.52827,4.55921,4.52827,4.53579,207791.7423017,0
+CVS.US,D,19871005,000000,4.53579,4.53579,4.48164,4.52827,332677.66466455,0
+CVS.US,D,19871006,000000,4.52827,4.52827,4.43499,4.46632,342207.60427526,0
+CVS.US,D,19871007,000000,4.47412,4.47412,4.35731,4.42727,462969.08048678,0
+CVS.US,D,19871008,000000,4.451,4.451,4.21777,4.27202,759084.27881521,0
+CVS.US,D,19871009,000000,4.27202,4.30295,4.20987,4.20987,262378.92877855,0
+CVS.US,D,19871012,000000,4.18644,4.23309,4.17893,4.20987,164538.68765533,0
+CVS.US,D,19871013,000000,4.24129,4.24129,4.21777,4.24129,160672.27235989,0
+CVS.US,D,19871014,000000,4.23309,4.24129,4.07773,4.10105,321094.60894957,0
+CVS.US,D,19871015,000000,4.08574,4.08574,3.9458,3.9458,427950.75174313,0
+CVS.US,D,19871016,000000,3.91467,3.92268,3.79045,3.82148,647847.68278585,0
+CVS.US,D,19871019,000000,3.65061,3.65061,3.239,3.239,719171.45889542,0
+CVS.US,D,19871020,000000,3.3402,3.40988,2.86594,2.94371,1241110.2028663,0
+CVS.US,D,19871021,000000,3.09126,3.15371,3.02899,3.02899,1445035.5298725,0
+CVS.US,D,19871022,000000,2.75742,3.12249,2.72639,3.06023,622610.24130883,0
+CVS.US,D,19871023,000000,3.00597,3.27784,3.00597,3.27784,952715.69250021,0
+CVS.US,D,19871026,000000,3.12249,3.21568,3.04471,3.07574,390102.17867043,0
+CVS.US,D,19871027,000000,3.11468,3.15371,3.09126,3.13791,294054.99902419,0
+CVS.US,D,19871028,000000,3.02899,3.20788,2.94371,3.16903,502105.78406749,0
+CVS.US,D,19871029,000000,3.15371,3.3402,3.10697,3.27784,362028.4215501,0
+CVS.US,D,19871030,000000,3.30096,3.36343,3.20788,3.28555,344519.76312113,0
+CVS.US,D,19871102,000000,3.26983,3.36343,3.26253,3.29316,675398.29499445,0
+CVS.US,D,19871103,000000,3.27784,3.27784,3.239,3.26983,434899.37090928,0
+CVS.US,D,19871104,000000,3.26253,3.30868,3.239,3.28555,417133.69351014,0
+CVS.US,D,19871105,000000,3.26253,3.52638,3.25441,3.40196,293282.93022795,0
+CVS.US,D,19871106,000000,3.4409,3.49516,3.37093,3.38655,316970.16279823,0
+CVS.US,D,19871109,000000,3.36343,3.36343,3.28555,3.30868,404777.5571132,0
+CVS.US,D,19871110,000000,3.30868,3.30868,3.23109,3.23109,225047.42930332,0
+CVS.US,D,19871111,000000,3.26983,3.30096,3.24681,3.26983,214751.49221064,0
+CVS.US,D,19871112,000000,3.30868,3.31658,3.24681,3.24681,310018.50797497,0
+CVS.US,D,19871113,000000,3.25441,3.29316,3.24681,3.26253,351734.50822883,0
+CVS.US,D,19871116,000000,3.30096,3.36343,3.27784,3.30868,165826.81816335,0
+CVS.US,D,19871117,000000,3.30868,3.3321,3.27784,3.30868,191569.19060933,0
+CVS.US,D,19871118,000000,3.31658,3.39426,3.27784,3.3402,228910.80894165,0
+CVS.US,D,19871119,000000,3.30868,3.3321,3.23109,3.25441,201100.14210574,0
+CVS.US,D,19871120,000000,3.24681,3.30868,3.20788,3.20788,195435.60590477,0
+CVS.US,D,19871123,000000,3.19236,3.22319,3.16133,3.22319,131839.60095754,0
+CVS.US,D,19871124,000000,3.22319,3.28555,3.16133,3.20788,230968.98447448,0
+CVS.US,D,19871125,000000,3.22319,3.22319,3.12249,3.13029,228649.74242863,0
+CVS.US,D,19871127,000000,3.12249,3.12249,3.07574,3.09126,385720.71354892,0
+CVS.US,D,19871130,000000,3.00597,3.00597,2.81959,2.88156,668189.621201,0
+CVS.US,D,19871201,000000,2.88156,2.91278,2.85032,2.85032,498247.46385772,0
+CVS.US,D,19871202,000000,2.85032,2.95933,2.85032,2.94371,469663.71633986,0
+CVS.US,D,19871203,000000,2.94371,2.94371,2.85032,2.85032,638837.85242975,0
+CVS.US,D,19871204,000000,2.75742,2.85032,2.71088,2.78856,662780.08019879,0
+CVS.US,D,19871207,000000,2.76504,2.83511,2.76504,2.79636,190802.18124163,0
+CVS.US,D,19871208,000000,2.81959,2.97474,2.81959,2.94371,252597.02962621,0
+CVS.US,D,19871209,000000,2.94371,2.99056,2.89736,2.95933,211915.17656732,0
+CVS.US,D,19871210,000000,2.92819,2.92819,2.89736,2.91278,234317.31428673,0
+CVS.US,D,19871211,000000,2.91278,2.92819,2.88156,2.91278,157846.07557366,0
+CVS.US,D,19871214,000000,2.91278,2.99056,2.89736,2.99056,237406.60135738,0
+CVS.US,D,19871215,000000,3.00597,3.10697,2.97474,2.97474,355338.84512555,0
+CVS.US,D,19871216,000000,3.00597,3.09916,2.94371,3.09916,434899.37090928,0
+CVS.US,D,19871217,000000,3.09916,3.11468,2.88156,2.91278,318000.26245036,0
+CVS.US,D,19871218,000000,2.89736,3.04471,2.89736,3.01348,739773.45193788,0
+CVS.US,D,19871221,000000,3.02899,3.11468,3.01348,3.09916,186168.7565785,0
+CVS.US,D,19871222,000000,3.09126,3.10697,3.02899,3.06023,462198.02357625,0
+CVS.US,D,19871223,000000,3.04471,3.15371,3.04471,3.15371,471720.87998698,0
+CVS.US,D,19871224,000000,3.20026,3.22319,3.16133,3.22319,203675.39123605,0
+CVS.US,D,19871228,000000,3.21568,3.21568,3.13029,3.15371,264440.13996851,0
+CVS.US,D,19871229,000000,3.13791,3.15371,3.12249,3.14551,82910.879367397,0
+CVS.US,D,19871230,000000,3.13029,3.239,3.12249,3.20788,237661.59655614,0
+CVS.US,D,19871231,000000,3.26253,3.29316,3.239,3.24681,197752.82417919,0
+CVS.US,D,19880104,000000,3.28555,3.4409,3.26253,3.30868,245130.32497689,0
+CVS.US,D,19880105,000000,3.34761,3.46443,3.34761,3.43329,513951.9300669,0
+CVS.US,D,19880106,000000,3.49516,3.50316,3.45661,3.49516,224788.38656173,0
+CVS.US,D,19880107,000000,3.46443,3.55742,3.43329,3.52638,367953.01237837,0
+CVS.US,D,19880108,000000,3.52638,3.55742,3.46443,3.46443,176896.84782369,0
+CVS.US,D,19880111,000000,3.46443,3.46443,3.37093,3.42538,137756.09670013,0
+CVS.US,D,19880112,000000,3.43329,3.43329,3.36343,3.40988,153716.56999379,0
+CVS.US,D,19880113,000000,3.39426,3.45661,3.36343,3.45661,163762.57131626,0
+CVS.US,D,19880114,000000,3.45661,3.47193,3.43329,3.46443,113296.79533361,0
+CVS.US,D,19880115,000000,3.47193,3.61958,3.47193,3.54981,174834.62474801,0
+CVS.US,D,19880118,000000,3.55742,3.56533,3.52638,3.55742,352762.58410954,0
+CVS.US,D,19880119,000000,3.54981,3.68935,3.52638,3.62738,122303.59003257,0
+CVS.US,D,19880120,000000,3.62738,3.62738,3.5342,3.55742,153206.57959627,0
+CVS.US,D,19880121,000000,3.61958,3.61958,3.49516,3.49516,225564.50290081,0
+CVS.US,D,19880122,000000,3.52638,3.55742,3.50316,3.52638,401171.19644507,0
+CVS.US,D,19880125,000000,3.54981,3.68935,3.54981,3.68935,216546.57745904,0
+CVS.US,D,19880126,000000,3.72038,3.77483,3.68935,3.68935,415847.58677354,0
+CVS.US,D,19880127,000000,3.69706,3.77483,3.69706,3.75151,236376.50170526,0
+CVS.US,D,19880128,000000,3.75952,3.77483,3.69706,3.72038,372328.40618561,0
+CVS.US,D,19880129,000000,3.72838,3.75151,3.72038,3.75151,182046.33419859,0
+CVS.US,D,19880201,000000,3.75151,3.75151,3.71267,3.72038,109951.50117848,0
+CVS.US,D,19880202,000000,3.72038,3.75952,3.71267,3.75952,237150.59427292,0
+CVS.US,D,19880203,000000,3.75952,3.75952,3.65842,3.68183,204193.47671923,0
+CVS.US,D,19880204,000000,3.72038,3.75952,3.72038,3.75151,329334.39428084,0
+CVS.US,D,19880205,000000,3.75151,3.79045,3.72038,3.72038,311819.66453762,0
+CVS.US,D,19880208,000000,3.72838,3.72838,3.68183,3.68935,279120.57783983,0
+CVS.US,D,19880209,000000,3.71267,3.72038,3.65061,3.68935,254911.21224351,0
+CVS.US,D,19880210,000000,3.68183,3.81357,3.68183,3.78265,156549.84997998,0
+CVS.US,D,19880211,000000,3.78265,3.86052,3.77483,3.8528,220412.99275448,0
+CVS.US,D,19880212,000000,3.92268,4.00787,3.92268,3.98464,222985.20622766,0
+CVS.US,D,19880216,000000,3.97673,4.00787,3.9458,3.97673,208565.83486936,0
+CVS.US,D,19880217,000000,4.01547,4.02368,3.95361,3.97673,332677.66466455,0
+CVS.US,D,19880218,000000,3.97673,3.97673,3.88325,3.89165,240754.93116964,0
+CVS.US,D,19880219,000000,3.91467,3.97673,3.90696,3.96893,106088.12154017,0
+CVS.US,D,19880222,000000,3.96893,4.0473,3.9458,4.0388,201356.14919021,0
+CVS.US,D,19880223,000000,4.0388,4.07773,4.00787,4.07773,169432.16694578,0
+CVS.US,D,19880224,000000,4.06992,4.14019,4.01547,4.11677,158099.047001,0
+CVS.US,D,19880225,000000,4.14019,4.17102,4.0388,4.07773,270621.74976695,0
+CVS.US,D,19880226,000000,4.07773,4.12428,4.00787,4.00787,253117.13888082,0
+CVS.US,D,19880229,000000,4.01547,4.15541,4.01547,4.14019,203156.29386714,0
+CVS.US,D,19880301,000000,4.13189,4.13189,4.05432,4.06992,208565.83486936,0
+CVS.US,D,19880302,000000,4.10887,4.15541,4.07773,4.07773,382371.37185096,0
+CVS.US,D,19880303,000000,4.07773,4.07773,4.0473,4.06992,131839.60095754,0
+CVS.US,D,19880304,000000,4.05432,4.12428,4.0473,4.12428,155522.78598499,0
+CVS.US,D,19880307,000000,4.12428,4.13189,4.09325,4.12428,129006.32097134,0
+CVS.US,D,19880308,000000,4.12428,4.15541,4.11677,4.1477,249768.80906857,0
+CVS.US,D,19880309,000000,4.14019,4.15541,4.12428,4.15541,236888.5158742,0
+CVS.US,D,19880310,000000,4.14019,4.17102,4.13189,4.13189,89349.508136022,0
+CVS.US,D,19880311,000000,4.12428,4.12428,4.06992,4.07773,201874.23467339,0
+CVS.US,D,19880314,000000,4.06992,4.12428,4.06992,4.10887,238695.7437511,0
+CVS.US,D,19880315,000000,4.09325,4.14019,4.09325,4.12428,108401.29227175,0
+CVS.US,D,19880316,000000,4.10887,4.26412,4.10887,4.26412,136469.98996354,0
+CVS.US,D,19880317,000000,4.2487,4.25631,4.15541,4.20987,488456.45773401,0
+CVS.US,D,19880318,000000,4.22518,4.22518,4.10887,4.1477,330874.48433048,0
+CVS.US,D,19880321,000000,4.14019,4.17102,4.12428,4.15541,134408.77877358,0
+CVS.US,D,19880322,000000,4.15541,4.19455,4.15541,4.19455,111495.63877096,0
+CVS.US,D,19880323,000000,4.18644,4.19455,4.14019,4.14019,91152.688470092,0
+CVS.US,D,19880324,000000,4.14019,4.14019,4.06992,4.06992,152948.54874038,0
+CVS.US,D,19880325,000000,4.0473,4.05432,3.98464,3.99215,198265.85023384,0
+CVS.US,D,19880328,000000,3.95361,3.97673,3.92268,3.95361,181018.25831788,0
+CVS.US,D,19880329,000000,3.98464,4.0388,3.96893,3.98464,121534.55689346,0
+CVS.US,D,19880330,000000,4.00787,4.0473,3.97673,3.97673,157582.98528923,0
+CVS.US,D,19880331,000000,3.98464,4.01547,3.89165,4.01547,161187.32218595,0
+CVS.US,D,19880404,000000,4.01547,4.01547,3.97673,3.99215,328818.33256908,0
+CVS.US,D,19880405,000000,3.97673,4.05432,3.97673,4.05432,103254.84155398,0
+CVS.US,D,19880406,000000,4.05432,4.20185,4.05432,4.18644,348644.20927246,0
+CVS.US,D,19880407,000000,4.17102,4.24129,4.17102,4.18644,223757.2750239,0
+CVS.US,D,19880408,000000,4.20185,4.26412,4.18644,4.21777,339374.32428906,0
+CVS.US,D,19880411,000000,4.23309,4.23309,4.20185,4.23309,151405.42303361,0
+CVS.US,D,19880412,000000,4.21777,4.22518,4.20185,4.22518,112265.68379577,0
+CVS.US,D,19880413,000000,4.20987,4.21777,4.19455,4.20987,101448.62556278,0
+CVS.US,D,19880414,000000,4.17102,4.20185,4.08574,4.10887,328556.25417035,0
+CVS.US,D,19880415,000000,4.10105,4.10105,4.07773,4.08574,127195.04555159,0
+CVS.US,D,19880418,000000,4.06992,4.10105,4.0473,4.08574,130035.40873776,0
+CVS.US,D,19880419,000000,4.10105,4.16332,4.10105,4.14019,181531.28437253,0
+CVS.US,D,19880420,000000,4.14019,4.14019,4.10105,4.10105,112524.72653737,0
+CVS.US,D,19880421,000000,4.10887,4.14019,4.07773,4.10887,168658.07437812,0
+CVS.US,D,19880422,000000,4.08574,4.16332,4.08574,4.14019,138012.1037846,0
+CVS.US,D,19880425,000000,4.1477,4.21777,4.1477,4.18644,197238.78623884,0
+CVS.US,D,19880426,000000,4.20185,4.20987,4.17893,4.20185,202130.24175787,0
+CVS.US,D,19880427,000000,4.17893,4.23309,4.17893,4.21777,121018.4951817,0
+CVS.US,D,19880428,000000,4.17893,4.20185,4.17893,4.17893,118445.26982281,0
+CVS.US,D,19880429,000000,4.17893,4.20185,4.11677,4.18644,147546.09093814,0
+CVS.US,D,19880502,000000,4.17893,4.17893,4.11677,4.16332,258000.49931417,0
+CVS.US,D,19880503,000000,4.16332,4.17893,4.13189,4.1477,136216.0066505,0
+CVS.US,D,19880504,000000,4.1477,4.1477,4.0473,4.06992,152948.54874038,0
+CVS.US,D,19880505,000000,4.0473,4.06992,3.9458,3.96893,209600.99395003,0
+CVS.US,D,19880506,000000,3.97673,4.0473,3.9458,3.9458,169432.16694578,0
+CVS.US,D,19880509,000000,3.97673,3.98464,3.92268,3.9382,62053.891126178,0
+CVS.US,D,19880510,000000,3.9458,3.98464,3.9458,3.9458,70809.738169225,0
+CVS.US,D,19880511,000000,3.9458,3.9458,3.89165,3.92268,188996.97713615,0
+CVS.US,D,19880512,000000,3.92268,3.98464,3.92268,3.92268,119221.38616188,0
+CVS.US,D,19880513,000000,3.92268,4.00787,3.92268,3.97673,108401.29227175,0
+CVS.US,D,19880516,000000,3.97673,4.07773,3.97673,4.05432,311048.60762709,0
+CVS.US,D,19880517,000000,4.07773,4.10887,4.02368,4.02368,122303.59003257,0
+CVS.US,D,19880518,000000,4.01547,4.0473,3.9382,3.9458,232000.0960123,0
+CVS.US,D,19880519,000000,3.9458,3.9458,3.90696,3.92268,626731.65180303,0
+CVS.US,D,19880520,000000,3.92268,3.9458,3.89165,3.89165,333966.80705827,0
+CVS.US,D,19880523,000000,3.91467,3.95361,3.91467,3.9382,505966.12804868,0
+CVS.US,D,19880524,000000,3.9458,3.9458,3.92268,3.9382,158613.08494135,0
+CVS.US,D,19880525,000000,3.9458,3.9458,3.92268,3.92268,365377.76324806,0
+CVS.US,D,19880526,000000,3.9382,3.9458,3.92268,3.9458,757537.10556561,0
+CVS.US,D,19880527,000000,3.9458,3.95361,3.87583,3.87583,100937.62327955,0
+CVS.US,D,19880531,000000,3.86052,3.95361,3.86052,3.95361,178956.03524222,0
+CVS.US,D,19880601,000000,3.96893,4.07773,3.96893,4.07773,266503.37492989,0
+CVS.US,D,19880602,000000,4.06992,4.14019,4.0473,4.11677,187710.87039956,0
+CVS.US,D,19880603,000000,4.10105,4.14019,4.07773,4.07773,111495.63877096,0
+CVS.US,D,19880606,000000,4.10105,4.10105,4.0473,4.07773,142136.54993593,0
+CVS.US,D,19880607,000000,4.06992,4.10887,4.05432,4.07773,188482.93919579,0
+CVS.US,D,19880608,000000,4.08574,4.1477,4.07773,4.1477,192861.36866018,0
+CVS.US,D,19880609,000000,4.17102,4.20987,4.1477,4.20185,198778.87628847,0
+CVS.US,D,19880610,000000,4.17893,4.20987,4.14019,4.1477,182302.34128305,0
+CVS.US,D,19880613,000000,4.17102,4.23309,4.16332,4.21777,165826.81816335,0
+CVS.US,D,19880614,000000,4.30295,4.33409,4.26412,4.29515,308987.39643714,0
+CVS.US,D,19880615,000000,4.29515,4.29515,4.27202,4.29515,94240.963655043,0
+CVS.US,D,19880616,000000,4.27202,4.30295,4.24129,4.24129,268306.55526395,0
+CVS.US,D,19880617,000000,4.2487,4.26412,4.17893,4.20987,310272.49128802,0
+CVS.US,D,19880620,000000,4.20185,4.2487,4.18644,4.23309,257231.46617506,0
+CVS.US,D,19880621,000000,4.20987,4.21777,4.17102,4.21777,142393.5689061,0
+CVS.US,D,19880622,000000,4.21777,4.29515,4.21777,4.29515,233033.23132156,0
+CVS.US,D,19880623,000000,4.27973,4.30295,4.27202,4.29515,135439.89031142,0
+CVS.US,D,19880624,000000,4.27973,4.31096,4.27202,4.31096,110722.55808902,0
+CVS.US,D,19880627,000000,4.30295,4.30295,4.24129,4.24129,159640.14893635,0
+CVS.US,D,19880628,000000,4.21777,4.27202,4.20987,4.24129,128489.24737386,0
+CVS.US,D,19880629,000000,4.24129,4.24129,4.14019,4.20185,150892.39697898,0
+CVS.US,D,19880630,000000,4.18644,4.29515,4.18644,4.27202,194663.53710853,0
+CVS.US,D,19880701,000000,4.27202,4.27202,4.18644,4.18644,187968.90125544,0
+CVS.US,D,19880705,000000,4.20987,4.23309,4.20185,4.23309,223245.26085497,0
+CVS.US,D,19880706,000000,4.21777,4.30295,4.20987,4.26412,281698.86262726,0
+CVS.US,D,19880707,000000,4.26412,4.33409,4.24129,4.30295,137756.09670013,0
+CVS.US,D,19880708,000000,4.26412,4.27202,4.23309,4.24129,105061.05754517,0
+CVS.US,D,19880711,000000,4.24129,4.27202,4.20987,4.27202,129516.31136886,0
+CVS.US,D,19880712,000000,4.27202,4.27202,4.20987,4.24129,92698.849833986,0
+CVS.US,D,19880713,000000,4.24129,4.2487,4.20185,4.2487,150116.28063991,0
+CVS.US,D,19880714,000000,4.26412,4.29515,4.24129,4.27973,95270.051421456,0
+CVS.US,D,19880715,000000,4.30295,4.34179,4.27202,4.27202,166081.8133621,0
+CVS.US,D,19880718,000000,4.27202,4.27973,4.20185,4.20987,105307.95765826,0
+CVS.US,D,19880719,000000,4.20987,4.2487,4.17893,4.18644,335766.95173521,0
+CVS.US,D,19880720,000000,4.20987,4.21777,4.17893,4.21777,246675.47445507,0
+CVS.US,D,19880721,000000,4.21777,4.21777,4.13189,4.14019,271137.81147873,0
+CVS.US,D,19880722,000000,4.1477,4.1477,4.01547,4.0388,219636.87641541,0
+CVS.US,D,19880725,000000,4.02368,4.06992,4.02368,4.05432,212176.24308033,0
+CVS.US,D,19880726,000000,4.06992,4.13189,4.06992,4.13189,342716.58278706,0
+CVS.US,D,19880727,000000,4.13189,4.17893,4.11677,4.14019,339110.22211892,0
+CVS.US,D,19880728,000000,4.14019,4.20987,4.14019,4.20987,238954.7864927,0
+CVS.US,D,19880729,000000,4.27202,4.30295,4.24129,4.30295,250281.83512322,0
+CVS.US,D,19880801,000000,4.29515,4.3498,4.29515,4.33409,151405.42303361,0
+CVS.US,D,19880802,000000,4.32647,4.3498,4.29515,4.31857,85493.211697671,0
+CVS.US,D,19880803,000000,4.32647,4.41196,4.30295,4.41196,267533.47458201,0
+CVS.US,D,19880804,000000,4.42727,4.43499,4.38083,4.39605,200845.14690698,0
+CVS.US,D,19880805,000000,4.40395,4.41957,4.37312,4.38864,185139.66881209,0
+CVS.US,D,19880808,000000,4.37312,4.39605,4.36502,4.36502,203418.37226587,0
+CVS.US,D,19880809,000000,4.36502,4.36502,4.27202,4.31857,229683.88962359,0
+CVS.US,D,19880810,000000,4.30295,4.31096,4.18644,4.24129,79308.566242095,0
+CVS.US,D,19880811,000000,4.24129,4.27202,4.24129,4.2487,138271.14652619,0
+CVS.US,D,19880812,000000,4.24129,4.32647,4.24129,4.32647,252597.02962621,0
+CVS.US,D,19880815,000000,4.32647,4.38864,4.27973,4.27973,151915.41343114,0
+CVS.US,D,19880816,000000,4.2487,4.28764,4.23309,4.27202,229940.90859377,0
+CVS.US,D,19880817,000000,4.33409,4.36502,4.29515,4.3498,328818.33256908,0
+CVS.US,D,19880818,000000,4.33409,4.39605,4.33409,4.39605,260839.85061463,0
+CVS.US,D,19880819,000000,4.34179,4.35731,4.29515,4.31857,114065.82847272,0
+CVS.US,D,19880822,000000,4.31096,4.33409,4.24129,4.24129,177151.84302244,0
+CVS.US,D,19880823,000000,4.24129,4.26412,4.20987,4.24129,80596.696750104,0
+CVS.US,D,19880824,000000,4.23309,4.2487,4.20185,4.2487,356110.91392179,0
+CVS.US,D,19880825,000000,4.23309,4.24129,4.20185,4.20987,105307.95765826,0
+CVS.US,D,19880826,000000,4.20987,4.21777,4.17893,4.20185,86259.209179653,0
+CVS.US,D,19880829,000000,4.20987,4.26412,4.20987,4.24129,79823.616068157,0
+CVS.US,D,19880830,000000,4.21777,4.24129,4.20987,4.24129,109690.43466547,0
+CVS.US,D,19880831,000000,4.24129,4.26412,4.24129,4.2487,232000.0960123,0
+CVS.US,D,19880901,000000,4.24129,4.24129,4.17893,4.20185,396538.78366763,0
+CVS.US,D,19880902,000000,4.20987,4.23309,4.17893,4.18644,182302.34128305,0
+CVS.US,D,19880906,000000,4.16332,4.24129,4.16332,4.21777,147284.01253942,0
+CVS.US,D,19880907,000000,4.21777,4.26412,4.21777,4.2487,127460.15960745,0
+CVS.US,D,19880908,000000,4.24129,4.27202,4.23309,4.26412,191057.1764404,0
+CVS.US,D,19880909,000000,4.26412,4.36502,4.24129,4.32647,104027.92223592,0
+CVS.US,D,19880912,000000,4.31096,4.33409,4.30295,4.31857,68492.519894802,0
+CVS.US,D,19880913,000000,4.31096,4.3498,4.29515,4.31096,262121.90980837,0
+CVS.US,D,19880914,000000,4.32647,4.3498,4.30295,4.31857,266246.35595971,0
+CVS.US,D,19880915,000000,4.33409,4.34179,4.31857,4.31857,168141.00078064,0
+CVS.US,D,19880916,000000,4.28764,4.3498,4.28764,4.3498,306414.17107825,0
+CVS.US,D,19880919,000000,4.32647,4.3498,4.31857,4.3498,98616.357462292,0
+CVS.US,D,19880920,000000,4.33409,4.38083,4.33409,4.36502,81623.760745098,0
+CVS.US,D,19880921,000000,4.37312,4.37312,4.34179,4.3498,112780.73362184,0
+CVS.US,D,19880922,000000,4.33409,4.33409,4.31857,4.33409,192861.36866018,0
+CVS.US,D,19880923,000000,4.31857,4.35731,4.31857,4.3498,104539.93640485,0
+CVS.US,D,19880926,000000,4.36502,4.36502,4.32647,4.33409,84458.052617001,0
+CVS.US,D,19880927,000000,4.3498,4.35731,4.33409,4.3498,46346.389259865,0
+CVS.US,D,19880928,000000,4.35731,4.44269,4.33409,4.38864,406065.68762122,0
+CVS.US,D,19880929,000000,4.38864,4.43499,4.38083,4.39605,494383.0723337,0
+CVS.US,D,19880930,000000,4.41957,4.43499,4.27973,4.27973,315937.02748899,0
+CVS.US,D,19881003,000000,4.29515,4.38083,4.27202,4.38083,328556.25417035,0
+CVS.US,D,19881004,000000,4.37312,4.49734,4.3498,4.47412,387782.93662459,0
+CVS.US,D,19881005,000000,4.47412,4.59844,4.47412,4.59844,347352.03122161,0
+CVS.US,D,19881006,000000,4.61396,4.61396,4.5514,4.5514,227618.6308908,0
+CVS.US,D,19881007,000000,4.53579,4.61396,4.53579,4.60586,386751.82508676,0
+CVS.US,D,19881010,000000,4.60586,4.6525,4.58292,4.60586,171487.30682148,0
+CVS.US,D,19881011,000000,4.60586,4.60586,4.5514,4.56751,68492.519894802,0
+CVS.US,D,19881012,000000,4.5514,4.5514,4.49734,4.50505,256462.43303595,0
+CVS.US,D,19881013,000000,4.51286,4.57462,4.50505,4.5514,165826.81816335,0
+CVS.US,D,19881014,000000,4.56751,4.59034,4.52057,4.5514,473012.04615212,0
+CVS.US,D,19881017,000000,4.5514,4.61396,4.5514,4.59844,108149.33273013,0
+CVS.US,D,19881018,000000,4.60586,4.71496,4.60586,4.69174,258521.62045449,0
+CVS.US,D,19881019,000000,4.69174,4.76111,4.66041,4.66831,339632.35514495,0
+CVS.US,D,19881020,000000,4.66041,4.76111,4.6525,4.72237,116900.12034462,0
+CVS.US,D,19881021,000000,4.71496,4.77692,4.69914,4.76111,470437.80890752,0
+CVS.US,D,19881024,000000,4.78473,4.84689,4.76111,4.83919,159383.12996617,0
+CVS.US,D,19881025,000000,4.81566,4.82357,4.75379,4.76921,116384.05863285,0
+CVS.US,D,19881026,000000,4.75379,4.75379,4.71496,4.71496,256972.42343347,0
+CVS.US,D,19881027,000000,4.69174,4.69914,4.62147,4.62147,256204.40218007,0
+CVS.US,D,19881028,000000,4.62147,4.66831,4.59844,4.66831,139559.2770342,0
+CVS.US,D,19881031,000000,4.6525,4.75379,4.6525,4.71496,247964.61684879,0
+CVS.US,D,19881101,000000,4.69914,4.69914,4.6525,4.6525,341173.45708029,0
+CVS.US,D,19881102,000000,4.66041,4.68344,4.62918,4.66041,178956.03524222,0
+CVS.US,D,19881103,000000,4.68344,4.69174,4.66831,4.66831,199812.01159773,0
+CVS.US,D,19881104,000000,4.68344,4.68344,4.62918,4.62918,164792.67096838,0
+CVS.US,D,19881107,000000,4.62918,4.62918,4.49734,4.49734,179473.1088397,0
+CVS.US,D,19881108,000000,4.50505,4.52057,4.50505,4.50505,123597.79185484,0
+CVS.US,D,19881109,000000,4.52057,4.53579,4.48924,4.53579,205994.63328188,0
+CVS.US,D,19881110,000000,4.52057,4.52827,4.50505,4.52827,90126.636360806,0
+CVS.US,D,19881111,000000,4.50505,4.50505,4.46632,4.47412,148831.18578902,0
+CVS.US,D,19881114,000000,4.48164,4.48164,4.39605,4.41957,173037.51572821,0
+CVS.US,D,19881115,000000,4.41196,4.451,4.41196,4.41957,213200.27141821,0
+CVS.US,D,19881116,000000,4.42727,4.42727,4.40395,4.40395,225047.42930332,0
+CVS.US,D,19881117,000000,4.42727,4.47412,4.41957,4.47412,211656.13382572,0
+CVS.US,D,19881118,000000,4.46632,4.46632,4.41957,4.451,112524.72653737,0
+CVS.US,D,19881121,000000,4.44269,4.44269,4.41196,4.42727,138784.17258084,0
+CVS.US,D,19881122,000000,4.44269,4.45831,4.41957,4.44269,127460.15960745,0
+CVS.US,D,19881123,000000,4.45831,4.46632,4.41196,4.43499,316711.12005665,0
+CVS.US,D,19881125,000000,4.42727,4.42727,4.35731,4.41957,151665.47766092,0
+CVS.US,D,19881128,000000,4.42727,4.43499,4.41957,4.43499,121534.55689346,0
+CVS.US,D,19881129,000000,4.42727,4.44269,4.38864,4.44269,310790.57677121,0
+CVS.US,D,19881130,000000,4.47412,4.53579,4.47412,4.48924,303066.8531517,0
+CVS.US,D,19881201,000000,4.50505,4.53579,4.48924,4.52827,143679.67564269,0
+CVS.US,D,19881202,000000,4.5514,4.5514,4.50505,4.53579,139301.24617832,0
+CVS.US,D,19881205,000000,4.5514,4.66831,4.52827,4.66831,124626.87962126,0
+CVS.US,D,19881206,000000,4.66041,4.76921,4.66041,4.76921,347871.12859052,0
+CVS.US,D,19881207,000000,4.75379,4.82357,4.74559,4.81566,157846.07557366,0
+CVS.US,D,19881208,000000,4.80806,4.81566,4.72237,4.72237,280407.69646213,0
+CVS.US,D,19881209,000000,4.72237,4.76921,4.72237,4.76111,114585.93772733,0
+CVS.US,D,19881212,000000,4.76921,4.77692,4.76111,4.77692,60509.753533702,0
+CVS.US,D,19881213,000000,4.77692,4.77692,4.71496,4.72237,101448.62556278,0
+CVS.US,D,19881214,000000,4.74559,4.78473,4.72237,4.72237,217577.68899687,0
+CVS.US,D,19881215,000000,4.71496,4.73037,4.69174,4.69174,186681.78263314,0
+CVS.US,D,19881216,000000,4.69174,4.73037,4.66041,4.73037,282467.89576637,0
+CVS.US,D,19881219,000000,4.72237,4.72237,4.68344,4.69174,198011.86692079,0
+CVS.US,D,19881220,000000,4.71496,4.72237,4.66831,4.68344,139559.2770342,0
+CVS.US,D,19881221,000000,4.6525,4.66831,4.59844,4.66041,194919.54419299,0
+CVS.US,D,19881222,000000,4.68344,4.69174,4.62918,4.66041,320831.51866514,0
+CVS.US,D,19881223,000000,4.66041,4.66041,4.63709,4.66041,70809.738169225,0
+CVS.US,D,19881227,000000,4.63709,4.66041,4.62918,4.62918,122827.74683003,0
+CVS.US,D,19881228,000000,4.59844,4.60586,4.57462,4.59034,135182.87134124,0
+CVS.US,D,19881229,000000,4.56751,4.66041,4.56751,4.63709,243845.23012601,0
+CVS.US,D,19881230,000000,4.63709,4.69914,4.63709,4.69914,141618.46445274,0
+CVS.US,D,19890103,000000,4.69174,4.71496,4.66041,4.69174,218863.79573347,0
+CVS.US,D,19890104,000000,4.68344,4.74559,4.68344,4.74559,252597.02962621,0
+CVS.US,D,19890105,000000,4.80044,4.82357,4.75379,4.81566,497216.35231989,0
+CVS.US,D,19890106,000000,4.87021,4.87021,4.82357,4.83098,373360.52960916,0
+CVS.US,D,19890109,000000,4.83098,4.84689,4.80806,4.81566,67208.436929631,0
+CVS.US,D,19890110,000000,4.84689,4.84689,4.80806,4.83098,262121.90980837,0
+CVS.US,D,19890111,000000,4.84689,4.89314,4.82357,4.87021,467861.5478915,0
+CVS.US,D,19890112,000000,4.88573,4.91666,4.87021,4.88573,404777.5571132,0
+CVS.US,D,19890113,000000,4.89314,4.90124,4.8546,4.90124,108661.34689906,0
+CVS.US,D,19890116,000000,4.89314,4.91666,4.87021,4.88573,145482.85597677,0
+CVS.US,D,19890117,000000,4.87772,4.89314,4.86211,4.89314,78792.504530324,0
+CVS.US,D,19890118,000000,4.90876,4.97882,4.89314,4.96321,241526.99996587,0
+CVS.US,D,19890119,000000,4.95569,4.97882,4.94749,4.95569,123337.73722754,0
+CVS.US,D,19890120,000000,4.94749,4.95569,4.91666,4.94749,455243.33309586,0
+CVS.US,D,19890123,000000,4.94749,4.94749,4.89314,4.89314,380829.25802991,0
+CVS.US,D,19890124,000000,4.89314,4.94749,4.87772,4.94749,342207.60427526,0
+CVS.US,D,19890125,000000,4.92447,4.95569,4.91666,4.94749,172260.38750342,0
+CVS.US,D,19890126,000000,4.92447,5.06411,4.91666,5.04079,329590.40136531,0
+CVS.US,D,19890127,000000,5.06411,5.12627,5.04079,5.11096,339110.22211892,0
+CVS.US,D,19890130,000000,5.10295,5.14198,5.07982,5.07982,179473.1088397,0
+CVS.US,D,19890131,000000,5.04879,5.13428,5.04079,5.13428,254656.21704476,0
+CVS.US,D,19890201,000000,5.10295,5.18073,5.10295,5.16511,230715.00116143,0
+CVS.US,D,19890202,000000,5.17291,5.17291,5.14969,5.14969,316457.1367436,0
+CVS.US,D,19890203,000000,5.14969,5.17291,5.14198,5.16511,375678.75976929,0
+CVS.US,D,19890206,000000,5.14969,5.17291,5.13428,5.17291,240496.90031375,0
+CVS.US,D,19890207,000000,5.14969,5.17291,5.14969,5.1573,515750.05097242,0
+CVS.US,D,19890208,000000,5.1573,5.21186,5.1573,5.18883,250281.83512322,0
+CVS.US,D,19890209,000000,5.1573,5.1573,5.11856,5.11856,170203.2238563,0
+CVS.US,D,19890210,000000,5.11856,5.18073,5.11096,5.14969,107891.30187423,0
+CVS.US,D,19890213,000000,5.14198,5.1573,5.10295,5.11096,202388.27261375,0
+CVS.US,D,19890214,000000,5.13428,5.14969,5.11096,5.11856,132607.62221093,0
+CVS.US,D,19890215,000000,5.13428,5.14198,5.11856,5.11856,198265.85023384,0
+CVS.US,D,19890216,000000,5.14198,5.20414,5.12627,5.16511,359712.21516138,0
+CVS.US,D,19890217,000000,5.18073,5.18883,5.16511,5.18883,169168.06477563,0
+CVS.US,D,19890221,000000,5.18883,5.18883,5.08763,5.12627,248219.61204755,0
+CVS.US,D,19890222,000000,5.12627,5.12627,5.01766,5.04879,401687.25815683,0
+CVS.US,D,19890223,000000,5.02527,5.02527,5.01006,5.01766,265987.31321811,0
+CVS.US,D,19890224,000000,5.01766,5.04079,4.97882,4.99464,331136.5627292,0
+CVS.US,D,19890227,000000,5.01766,5.01766,4.97882,4.99464,65145.201968257,0
+CVS.US,D,19890228,000000,5.04079,5.0566,5.01766,5.0566,176381.79799762,0
+CVS.US,D,19890301,000000,5.06411,5.08763,5.06411,5.07982,229170.86356895,0
+CVS.US,D,19890302,000000,5.09564,5.14198,5.08763,5.14198,427179.69483261,0
+CVS.US,D,19890303,000000,5.14969,5.21186,5.14969,5.21186,153982.69593535,0
+CVS.US,D,19890306,000000,5.24278,5.30524,5.23508,5.30524,211656.13382572,0
+CVS.US,D,19890307,000000,5.29714,5.37521,5.29714,5.36721,658147.66742137,0
+CVS.US,D,19890308,000000,5.3594,5.37521,5.33608,5.34359,395505.64835839,0
+CVS.US,D,19890309,000000,5.33608,5.3594,5.33608,5.34359,136469.98996354,0
+CVS.US,D,19890310,000000,5.3594,5.3594,5.27411,5.29714,139301.24617832,0
+CVS.US,D,19890313,000000,5.29714,5.34359,5.29714,5.30524,176639.82885351,0
+CVS.US,D,19890314,000000,5.32836,5.32836,5.27411,5.29714,98367.433577791,0
+CVS.US,D,19890315,000000,5.23508,5.34359,5.23508,5.34359,468375.58583186,0
+CVS.US,D,19890316,000000,5.39023,5.45279,5.3594,5.43708,444429.31051998,0
+CVS.US,D,19890317,000000,5.23508,5.29714,5.23508,5.23508,649136.82517956,0
+CVS.US,D,19890320,000000,5.21186,5.23508,5.10295,5.13428,486659.34871419,0
+CVS.US,D,19890321,000000,5.13428,5.14969,5.08763,5.10295,602014.31958063,0
+CVS.US,D,19890322,000000,5.10295,5.11856,5.07211,5.10295,406321.69470568,0
+CVS.US,D,19890323,000000,5.10295,5.13428,5.07211,5.07211,363576.60668541,0
+CVS.US,D,19890327,000000,5.07211,5.14969,5.04079,5.14969,301007.66573317,0
+CVS.US,D,19890328,000000,5.13428,5.16511,5.10295,5.14969,339110.22211892,0
+CVS.US,D,19890329,000000,5.13428,5.24278,5.13428,5.24278,289418.53870393,0
+CVS.US,D,19890330,000000,5.23508,5.26601,5.18073,5.23508,523479.84590619,0
+CVS.US,D,19890331,000000,5.26601,5.27411,5.24278,5.26601,492319.83737232,0
+CVS.US,D,19890403,000000,5.23508,5.29714,5.20414,5.27411,720200.54666184,0
+CVS.US,D,19890404,000000,5.26601,5.30524,5.24278,5.24278,594032.56510523,0
+CVS.US,D,19890405,000000,5.27411,5.29714,5.20414,5.20414,1245998.6227281,0
+CVS.US,D,19890406,000000,5.20414,5.23508,5.14969,5.21186,819849.02754768,0
+CVS.US,D,19890407,000000,5.21186,5.24278,5.18073,5.23508,734881.99641886,0
+CVS.US,D,19890410,000000,5.20414,5.21186,5.13428,5.13428,370529.27339438,0
+CVS.US,D,19890411,000000,5.10295,5.14969,5.08763,5.13428,808776.97411591,0
+CVS.US,D,19890412,000000,5.10295,5.20414,5.10295,5.10295,629564.93178922,0
+CVS.US,D,19890413,000000,5.10295,5.11856,5.07211,5.08763,743890.81488926,0
+CVS.US,D,19890414,000000,5.13428,5.23508,5.10295,5.23508,505455.12576545,0
+CVS.US,D,19890417,000000,5.23508,5.26601,5.18073,5.23508,906628.34598194,0
+CVS.US,D,19890418,000000,5.27411,5.32066,5.25059,5.25059,679775.71257312,0
+CVS.US,D,19890419,000000,5.25059,5.27411,5.21956,5.25059,1217673.9179519,0
+CVS.US,D,19890420,000000,5.25059,5.27411,5.18073,5.18073,443142.19189768,0
+CVS.US,D,19890421,000000,5.21186,5.25059,5.21186,5.21956,457820.60599758,0
+CVS.US,D,19890424,000000,5.25059,5.25059,5.07982,5.14198,1508637.6061341,0
+CVS.US,D,19890425,000000,5.14198,5.1573,5.07982,5.1573,1829986.1983967,0
+CVS.US,D,19890426,000000,5.12627,5.1573,5.12627,5.1573,464772.26082085,0
+CVS.US,D,19890427,000000,5.1573,5.25059,5.14198,5.24278,341173.45708029,0
+CVS.US,D,19890428,000000,5.25059,5.28933,5.25059,5.28933,589398.12855639,0
+CVS.US,D,19890501,000000,5.25059,5.25059,5.21956,5.25059,303581.90297777,0
+CVS.US,D,19890502,000000,5.28933,5.35199,5.27411,5.28933,660722.91655168,0
+CVS.US,D,19890503,000000,5.27411,5.28933,5.18883,5.21956,381088.3007715,0
+CVS.US,D,19890504,000000,5.21956,5.24278,5.18073,5.21186,221184.04966501,0
+CVS.US,D,19890505,000000,5.25059,5.27411,5.24278,5.25059,437736.6984383,0
+CVS.US,D,19890508,000000,5.25059,5.25059,5.18073,5.21956,259034.64650913,0
+CVS.US,D,19890509,000000,5.18883,5.27411,5.18883,5.21956,894525.18101234,0
+CVS.US,D,19890510,000000,5.21186,5.24278,5.18883,5.21186,319806.47844155,0
+CVS.US,D,19890511,000000,5.24278,5.30524,5.21956,5.30524,799766.13187411,0
+CVS.US,D,19890512,000000,5.33608,5.44478,5.32066,5.44478,1203256.570365,0
+CVS.US,D,19890515,000000,5.46771,5.53027,5.44478,5.53027,553346.6645035,0
+CVS.US,D,19890516,000000,5.53027,5.54578,5.47611,5.51465,398081.9093744,0
+CVS.US,D,19890517,000000,5.49953,5.63878,5.46771,5.60785,326754.08572199,0
+CVS.US,D,19890518,000000,5.60785,5.70153,5.57691,5.63146,282979.90993531,0
+CVS.US,D,19890519,000000,5.6622,5.78662,5.63878,5.7711,403488.41471948,0
+CVS.US,D,19890522,000000,5.78662,5.78662,5.74008,5.7711,853838.2685249,0
+CVS.US,D,19890523,000000,5.74008,5.7555,5.69323,5.70153,512922.84230049,0
+CVS.US,D,19890524,000000,5.70153,5.70153,5.59233,5.69323,336024.98259109,0
+CVS.US,D,19890525,000000,5.6704,5.69323,5.63878,5.63878,151405.42303361,0
+CVS.US,D,19890526,000000,5.6622,5.7711,5.63146,5.74008,331905.59586831,0
+CVS.US,D,19890530,000000,5.74008,5.80213,5.74008,5.78662,347098.04790856,0
+CVS.US,D,19890531,000000,5.78662,5.8643,5.7711,5.83337,321607.63500421,0
+CVS.US,D,19890601,000000,5.81755,5.98092,5.80213,5.91865,856159.53434216,0
+CVS.US,D,19890602,000000,5.99613,6.02746,5.92665,5.9653,233546.2573762,0
+CVS.US,D,19890605,000000,5.99613,6.02746,5.89543,5.91865,329848.4322212,0
+CVS.US,D,19890606,000000,5.89543,5.91865,5.69323,5.78662,600988.26747134,0
+CVS.US,D,19890607,000000,5.78662,5.80213,5.74008,5.7711,565706.84844327,0
+CVS.US,D,19890608,000000,5.80213,5.80213,5.6704,5.74008,296114.18644273,0
+CVS.US,D,19890609,000000,5.74008,5.74008,5.60785,5.60785,344783.86529127,0
+CVS.US,D,19890612,000000,5.63878,5.6622,5.5614,5.6622,411471.18108058,0
+CVS.US,D,19890613,000000,5.6704,5.6704,5.57691,5.63878,301777.71075799,0
+CVS.US,D,19890614,000000,5.70153,5.70153,5.59233,5.63146,535839.01796025,0
+CVS.US,D,19890615,000000,5.63146,5.63146,5.46771,5.46771,491549.7923475,0
+CVS.US,D,19890616,000000,5.40624,5.5614,5.40624,5.53027,1225398.6534571,0
+CVS.US,D,19890619,000000,5.53027,5.54578,5.46771,5.46771,299718.52333945,0
+CVS.US,D,19890620,000000,5.46771,5.57691,5.46771,5.49953,1076057.4772706,0
+CVS.US,D,19890621,000000,5.53027,5.5614,5.47611,5.47611,1214585.642767,0
+CVS.US,D,19890622,000000,5.47611,5.49953,5.46771,5.49953,402457.30318165,0
+CVS.US,D,19890623,000000,5.49953,5.63146,5.49953,5.57691,847146.66832894,0
+CVS.US,D,19890626,000000,5.59233,5.7555,5.59233,5.7555,554379.79981275,0
+CVS.US,D,19890627,000000,5.7711,5.8564,5.7555,5.81755,619264.94715371,0
+CVS.US,D,19890628,000000,5.81755,5.8564,5.74008,5.7711,133633.67432022,0
+CVS.US,D,19890629,000000,5.7711,5.7711,5.63878,5.63878,432329.18120752,0
+CVS.US,D,19890630,000000,5.6704,5.7555,5.60785,5.70153,943186.76477521,0
+CVS.US,D,19890703,000000,5.70153,5.7711,5.70153,5.74008,337312.10121339,0
+CVS.US,D,19890705,000000,5.70153,5.83337,5.70153,5.80213,328049.29942997,0
+CVS.US,D,19890706,000000,5.78662,5.81755,5.7711,5.78662,451635.960542,0
+CVS.US,D,19890707,000000,5.7711,5.89543,5.7711,5.89543,1385047.9093649,0
+CVS.US,D,19890710,000000,5.89543,5.89543,5.8564,5.8643,270621.74976695,0
+CVS.US,D,19890711,000000,5.91865,5.94968,5.8643,5.94968,617977.82853141,0
+CVS.US,D,19890712,000000,5.98092,5.98092,5.91865,5.9653,619783.03263689,0
+CVS.US,D,19890713,000000,5.9653,5.99613,5.94968,5.9653,753158.67610123,0
+CVS.US,D,19890714,000000,5.94968,5.99613,5.8643,5.99613,371298.30653349,0
+CVS.US,D,19890717,000000,5.9653,6.05839,5.94968,5.9653,271652.86130479,0
+CVS.US,D,19890718,000000,5.91085,5.94188,5.91085,5.94188,311566.69311028,0
+CVS.US,D,19890719,000000,5.97271,5.98872,5.92665,5.97271,715562.06257016,0
+CVS.US,D,19890720,000000,5.94188,6.04297,5.94188,5.98872,279378.60869571,0
+CVS.US,D,19890721,000000,5.95749,6.01965,5.95749,6.01965,328818.33256908,0
+CVS.US,D,19890724,000000,6.01965,6.01965,5.95749,6.00414,416360.61282818,0
+CVS.US,D,19890725,000000,6.00414,6.01965,5.92665,5.98872,571120.43698832,0
+CVS.US,D,19890726,000000,5.98872,6.00414,5.95749,6.00414,900703.75515366,0
+CVS.US,D,19890727,000000,6.05068,6.12065,6.01965,6.04297,531718.61935176,0
+CVS.US,D,19890728,000000,6.074,6.074,5.97271,5.98872,420743.0898354,0
+CVS.US,D,19890731,000000,6.00414,6.10514,6.00414,6.10514,1140942.6246115,0
+CVS.US,D,19890801,000000,6.18292,6.28342,6.12065,6.15149,900446.73618348,0
+CVS.US,D,19890802,000000,6.15149,6.23707,6.08172,6.22195,401171.19644507,0
+CVS.US,D,19890803,000000,6.22195,6.34567,6.22195,6.31494,293535.90165529,0
+CVS.US,D,19890804,000000,6.29923,6.31494,6.15149,6.22195,1960281.6617617,0
+CVS.US,D,19890807,000000,6.24487,6.41564,6.22195,6.41564,339110.22211892,0
+CVS.US,D,19890808,000000,6.43877,6.43877,6.31494,6.36139,300493.62779281,0
+CVS.US,D,19890809,000000,6.31494,6.478,6.31494,6.39242,523222.82693601,0
+CVS.US,D,19890810,000000,6.377,6.50904,6.36139,6.49332,546652.02865041,0
+CVS.US,D,19890811,000000,6.49332,6.571,6.39242,6.43877,603043.40734704,0
+CVS.US,D,19890814,000000,6.43877,6.49332,6.28342,6.28342,197238.78623884,0
+CVS.US,D,19890815,000000,6.24487,6.43877,6.24487,6.39242,362291.51183453,0
+CVS.US,D,19890816,000000,6.43165,6.49332,6.41564,6.478,422028.18468628,0
+CVS.US,D,19890817,000000,6.49332,6.53997,6.45469,6.50904,864914.36949949,0
+CVS.US,D,19890818,000000,6.478,6.571,6.478,6.571,281947.78651177,0
+CVS.US,D,19890821,000000,6.571,6.58691,6.50904,6.53997,388039.95559477,0
+CVS.US,D,19890822,000000,6.52445,6.55549,6.45469,6.50904,717111.25959118,0
+CVS.US,D,19890823,000000,6.49332,6.62545,6.49332,6.571,432069.12658021,0
+CVS.US,D,19890824,000000,6.52445,6.71874,6.52445,6.60994,587082.93405338,0
+CVS.US,D,19890825,000000,6.571,6.63326,6.571,6.58691,477896.41847118,0
+CVS.US,D,19890828,000000,6.60994,6.81984,6.571,6.81984,392933.4348852,0
+CVS.US,D,19890829,000000,6.78071,6.81984,6.672,6.70322,357654.03962856,0
+CVS.US,D,19890830,000000,6.68771,6.73426,6.672,6.70322,319806.47844155,0
+CVS.US,D,19890831,000000,6.672,6.80393,6.672,6.80393,684668.17997785,0
+CVS.US,D,19890901,000000,6.82745,6.89703,6.78071,6.89703,287102.33231521,0
+CVS.US,D,19890905,000000,6.92836,6.94357,6.78071,6.80393,207791.7423017,0
+CVS.US,D,19890906,000000,6.78071,6.78071,6.73426,6.74997,1242393.2739457,0
+CVS.US,D,19890907,000000,6.76529,6.76529,6.70322,6.70322,140333.36960186,0
+CVS.US,D,19890908,000000,6.70322,6.84306,6.63326,6.81984,3733355.3603214,0
+CVS.US,D,19890911,000000,6.81984,6.81984,6.672,6.68771,833755.37285134,0
+CVS.US,D,19890912,000000,6.62545,6.672,6.53997,6.571,425117.47175694,0
+CVS.US,D,19890913,000000,6.571,6.64887,6.43165,6.43165,406321.69470568,0
+CVS.US,D,19890914,000000,6.45469,6.45469,6.28342,6.34567,565188.76296007,0
+CVS.US,D,19890915,000000,6.36139,6.377,6.23707,6.31494,758824.22418791,0
+CVS.US,D,19890918,000000,6.33026,6.34567,6.28342,6.34567,183591.48367677,0
+CVS.US,D,19890919,000000,6.36139,6.41564,6.34567,6.377,368987.15957333,0
+CVS.US,D,19890920,000000,6.34567,6.34567,6.28342,6.29923,242302.10441925,0
+CVS.US,D,19890921,000000,6.34567,6.34567,6.23707,6.29923,272681.9490712,0
+CVS.US,D,19890922,000000,6.33026,6.33026,6.28342,6.33026,414811.41580717,0
+CVS.US,D,19890925,000000,6.33026,6.34567,6.31494,6.33026,450864.90363147,0
+CVS.US,D,19890926,000000,6.33026,6.36139,6.29923,6.29923,330360.44639013,0
+CVS.US,D,19890927,000000,6.29923,6.377,6.29923,6.34567,620032.9684071,0
+CVS.US,D,19890928,000000,6.34567,6.43877,6.34567,6.43877,252597.02962621,0
+CVS.US,D,19890929,000000,6.50904,6.50904,6.377,6.45469,275257.1982015,0
+CVS.US,D,19891002,000000,6.49332,6.49332,6.45469,6.478,154496.7338757,0
+CVS.US,D,19891003,000000,6.50904,6.55549,6.478,6.52445,378509.00409835,0
+CVS.US,D,19891004,000000,6.53997,6.60994,6.52445,6.60994,578585.11786623,0
+CVS.US,D,19891005,000000,6.60994,6.70322,6.60994,6.70322,393703.47991003,0
+CVS.US,D,19891006,000000,6.68771,6.74997,6.64887,6.71874,430528.02464486,0
+CVS.US,D,19891009,000000,6.73426,6.73426,6.71874,6.73426,127195.04555159,0
+CVS.US,D,19891010,000000,6.70322,6.73426,6.70322,6.73426,298946.45454321,0
+CVS.US,D,19891011,000000,6.74997,6.74997,6.70322,6.73426,194663.53710853,0
+CVS.US,D,19891012,000000,6.70322,6.73426,6.63326,6.63326,312854.82361829,0
+CVS.US,D,19891013,000000,6.62545,6.672,6.24487,6.26039,335253.92568057,0
+CVS.US,D,19891016,000000,6.28342,6.52445,6.12065,6.52445,852809.18075848,0
+CVS.US,D,19891017,000000,6.50904,6.571,6.43877,6.52445,2226782.0010345,0
+CVS.US,D,19891018,000000,6.51694,6.57871,6.51694,6.51694,142904.57118933,0
+CVS.US,D,19891019,000000,6.54777,6.71074,6.51694,6.64887,325984.04069717,0
+CVS.US,D,19891020,000000,6.61764,6.71074,6.59422,6.69542,422549.3058266,0
+CVS.US,D,19891023,000000,6.66449,6.69542,6.63326,6.66449,289159.49596233,0
+CVS.US,D,19891024,000000,6.63326,6.64887,6.50142,6.571,486400.30597259,0
+CVS.US,D,19891025,000000,6.53236,6.571,6.48562,6.48562,302297.82001259,0
+CVS.US,D,19891026,000000,6.50142,6.50142,6.42335,6.44677,325209.94812951,0
+CVS.US,D,19891027,000000,6.50142,6.50142,6.42335,6.48562,254911.21224351,0
+CVS.US,D,19891030,000000,6.48562,6.48562,6.44677,6.44677,195180.61070602,0
+CVS.US,D,19891031,000000,6.44677,6.57871,6.44677,6.57871,283496.98353278,0
+CVS.US,D,19891101,000000,6.57871,6.61764,6.51694,6.571,219383.90498806,0
+CVS.US,D,19891102,000000,6.59422,6.59422,6.46219,6.46219,630078.96972958,0
+CVS.US,D,19891103,000000,6.42335,6.48562,6.42335,6.44677,409410.98177634,0
+CVS.US,D,19891106,000000,6.38472,6.42335,6.32235,6.35359,644242.33400341,0
+CVS.US,D,19891107,000000,6.33787,6.33787,6.25268,6.32235,629819.92698799,0
+CVS.US,D,19891108,000000,6.32235,6.46219,6.29152,6.38472,740026.42336523,0
+CVS.US,D,19891109,000000,6.38472,6.38472,6.22926,6.24487,1262992.2313311,0
+CVS.US,D,19891110,000000,6.24487,6.25268,6.15959,6.15959,395505.64835839,0
+CVS.US,D,19891113,000000,6.12065,6.15959,6.02746,6.04297,597378.87114608,0
+CVS.US,D,19891114,000000,5.99613,6.02746,5.8643,5.89543,1070134.9102137,0
+CVS.US,D,19891115,000000,5.89543,5.95749,5.89543,5.91865,541246.53519104,0
+CVS.US,D,19891116,000000,5.94968,5.98092,5.91865,5.92665,1063952.2885295,0
+CVS.US,D,19891117,000000,5.92665,6.01214,5.92665,5.98092,578328.09889605,0
+CVS.US,D,19891120,000000,5.99613,5.99613,5.91865,5.94968,505966.12804868,0
+CVS.US,D,19891121,000000,5.92665,5.98092,5.88001,5.92665,557981.10105234,0
+CVS.US,D,19891122,000000,5.95749,5.99613,5.89543,5.94968,373360.52960916,0
+CVS.US,D,19891124,000000,5.98092,5.99613,5.95749,5.98092,143679.67564269,0
+CVS.US,D,19891127,000000,5.99613,6.05839,5.99613,6.05839,305646.14982485,0
+CVS.US,D,19891128,000000,6.01214,6.02746,5.94968,6.01214,894004.05987202,0
+CVS.US,D,19891129,000000,6.01214,6.05839,5.94968,5.94968,508803.4555777,0
+CVS.US,D,19891130,000000,5.92665,5.99613,5.92665,5.95749,309507.50569175,0
+CVS.US,D,19891201,000000,5.92665,6.08172,5.92665,5.98092,701403.75772487,0
+CVS.US,D,19891204,000000,5.94968,6.01214,5.94968,5.99613,208822.85383953,0
+CVS.US,D,19891205,000000,5.99613,5.99613,5.83337,5.83337,1373972.8202759,0
+CVS.US,D,19891206,000000,5.79463,5.84868,5.78662,5.83337,958892.2428701,0
+CVS.US,D,19891207,000000,5.8643,5.8643,5.7635,5.83337,315169.00623558,0
+CVS.US,D,19891208,000000,5.8643,5.8643,5.68553,5.68553,1014518.6359705,0
+CVS.US,D,19891211,000000,5.6545,5.6704,5.52276,5.53798,1086350.3787062,0
+CVS.US,D,19891212,000000,5.53798,5.6704,5.47611,5.6704,1170294.3933828,0
+CVS.US,D,19891213,000000,5.6545,5.79463,5.50695,5.59233,1138107.3208539,0
+CVS.US,D,19891214,000000,5.59233,5.63878,5.43708,5.47611,786382.93148218,0
+CVS.US,D,19891215,000000,5.53798,5.53798,5.3594,5.49113,923103.86910164,0
+CVS.US,D,19891218,000000,5.52276,5.60023,5.4607,5.52276,311819.66453762,0
+CVS.US,D,19891219,000000,5.5614,5.56901,5.47611,5.56901,852039.13573367,0
+CVS.US,D,19891220,000000,5.56901,5.56901,5.50695,5.53798,840190.96596283,0
+CVS.US,D,19891221,000000,5.56901,5.59233,5.50695,5.52276,765262.85295653,0
+CVS.US,D,19891222,000000,5.50695,5.6704,5.50695,5.6704,255173.29064224,0
+CVS.US,D,19891226,000000,5.6704,5.71645,5.60023,5.68553,148574.16681884,0
+CVS.US,D,19891227,000000,5.6704,5.7555,5.63878,5.73197,268306.55526395,0
+CVS.US,D,19891228,000000,5.71645,5.79463,5.71645,5.79463,602530.3812924,0
+CVS.US,D,19891229,000000,5.79463,5.81755,5.78662,5.81755,315426.02520576,0
+CVS.US,D,19900102,000000,5.81755,5.91865,5.79463,5.89543,1351055.6327305,0
+CVS.US,D,19900103,000000,5.89543,6.02746,5.89543,6.01214,1091502.9007382,0
+CVS.US,D,19900104,000000,6.04297,6.08992,5.99613,6.02746,782256.46155944,0
+CVS.US,D,19900105,000000,6.01214,6.01214,5.92665,5.98092,388552.98164941,0
+CVS.US,D,19900108,000000,5.95749,5.98092,5.81755,5.84868,564678.77256256,0
+CVS.US,D,19900109,000000,5.84868,5.88001,5.6545,5.7555,544589.80557475,0
+CVS.US,D,19900110,000000,5.73197,5.73197,5.63878,5.70153,1143261.8666574,0
+CVS.US,D,19900111,000000,5.73197,5.83337,5.73197,5.81755,734621.94179157,0
+CVS.US,D,19900112,000000,5.78662,5.79463,5.71645,5.73197,850492.97436977,0
+CVS.US,D,19900115,000000,5.71645,5.7555,5.68553,5.70153,799766.13187411,0
+CVS.US,D,19900116,000000,5.6622,5.81755,5.6545,5.81755,556437.97534558,0
+CVS.US,D,19900117,000000,5.79463,5.84868,5.74788,5.79463,489748.63578485,0
+CVS.US,D,19900118,000000,5.74788,5.82546,5.74788,5.81755,568794.11174252,0
+CVS.US,D,19900119,000000,5.82546,5.88001,5.82546,5.84868,968939.25607829,0
+CVS.US,D,19900122,000000,5.81755,5.84868,5.7635,5.78662,284527.08318491,0
+CVS.US,D,19900123,000000,5.79463,5.79463,5.73197,5.74788,1379895.3873329,0
+CVS.US,D,19900124,000000,5.74788,5.81755,5.58443,5.79463,516526.16731151,0
+CVS.US,D,19900125,000000,5.82546,5.84868,5.7635,5.7635,841994.1462969,0
+CVS.US,D,19900126,000000,5.74788,5.79463,5.73197,5.78662,450864.90363147,0
+CVS.US,D,19900129,000000,5.78662,5.84868,5.7635,5.79463,265987.31321811,0
+CVS.US,D,19900130,000000,5.82546,5.84868,5.7635,5.81755,777884.10340931,0
+CVS.US,D,19900131,000000,5.79463,5.94968,5.7635,5.94968,939068.38993813,0
+CVS.US,D,19900201,000000,5.91865,5.91865,5.78662,5.79463,447518.59759064,0
+CVS.US,D,19900202,000000,5.74788,5.78662,5.74788,5.7635,1014771.6073978,0
+CVS.US,D,19900205,000000,5.78662,5.79463,5.7635,5.78662,232255.09121106,0
+CVS.US,D,19900206,000000,5.7635,5.79463,5.74788,5.79463,1027133.815109,0
+CVS.US,D,19900207,000000,5.7635,5.81755,5.74788,5.79463,779170.2101459,0
+CVS.US,D,19900208,000000,5.78662,5.81755,5.7635,5.78662,1095365.2684908,0
+CVS.US,D,19900209,000000,5.78662,5.79463,5.7635,5.78662,680807.83599666,0
+CVS.US,D,19900212,000000,5.78662,5.78662,5.73197,5.73197,423830.35313464,0
+CVS.US,D,19900213,000000,5.71645,5.73197,5.58443,5.60023,583728.53292687,0
+CVS.US,D,19900214,000000,5.60023,5.60023,5.49113,5.49953,797962.95154003,0
+CVS.US,D,19900215,000000,5.53027,5.74788,5.45279,5.74788,1476713.6238896,0
+CVS.US,D,19900216,000000,5.74788,5.88001,5.74788,5.82546,298946.45454321,0
+CVS.US,D,19900220,000000,5.71645,5.79463,5.71645,5.7635,365895.84873125,0
+CVS.US,D,19900221,000000,5.6545,5.82546,5.6545,5.74788,276545.32870952,0
+CVS.US,D,19900222,000000,5.78662,5.88001,5.7635,5.78662,571376.44407279,0
+CVS.US,D,19900223,000000,5.79463,5.84868,5.74788,5.7635,268306.55526395,0
+CVS.US,D,19900226,000000,5.78662,5.88001,5.73197,5.84868,502623.86955068,0
+CVS.US,D,19900227,000000,5.81755,5.88001,5.79463,5.8643,757023.06762526,0
+CVS.US,D,19900228,000000,5.89543,5.95749,5.88001,5.94968,260065.75804697,0
+CVS.US,D,19900301,000000,5.91865,5.95749,5.89543,5.92665,353790.65999024,0
+CVS.US,D,19900302,000000,5.98092,6.01214,5.95749,6.01214,202900.28678268,0
+CVS.US,D,19900305,000000,5.95749,6.08172,5.95749,6.02746,734621.94179157,0
+CVS.US,D,19900306,000000,6.04297,6.11295,6.04297,6.11295,304099.98846096,0
+CVS.US,D,19900307,000000,6.08172,6.15959,6.08172,6.15959,473785.12683407,0
+CVS.US,D,19900308,000000,6.1749,6.42335,6.1749,6.38472,642439.15366935,0
+CVS.US,D,19900309,000000,6.377,6.377,6.1749,6.2761,502364.82680908,0
+CVS.US,D,19900312,000000,6.21375,6.32235,6.21375,6.30714,405803.60922249,0
+CVS.US,D,19900313,000000,6.30714,6.33787,6.25268,6.30714,345037.84860432,0
+CVS.US,D,19900314,000000,6.2761,6.32235,6.2761,6.32235,392673.3802579,0
+CVS.US,D,19900315,000000,6.30714,6.32235,6.2761,6.30714,281179.76525836,0
+CVS.US,D,19900316,000000,6.38472,6.38472,6.2761,6.33787,393444.43716843,0
+CVS.US,D,19900319,000000,6.2761,6.32235,6.24487,6.2761,163248.53337591,0
+CVS.US,D,19900320,000000,6.21375,6.2761,6.19032,6.22926,528369.27765379,0
+CVS.US,D,19900321,000000,6.22926,6.33787,6.21375,6.21375,195180.61070602,0
+CVS.US,D,19900322,000000,6.21375,6.25268,6.04297,6.05839,503391.89080408,0
+CVS.US,D,19900323,000000,6.08992,6.08992,6.08172,6.08992,321347.58037691,0
+CVS.US,D,19900326,000000,6.12845,6.15959,6.08992,6.12845,588109.99804839,0
+CVS.US,D,19900327,000000,6.14397,6.377,6.11295,6.36139,244356.23240923,0
+CVS.US,D,19900328,000000,6.30714,6.33787,6.2761,6.30714,223245.26085497,0
+CVS.US,D,19900329,000000,6.30714,6.30714,6.1749,6.2761,350186.32309352,0
+CVS.US,D,19900330,000000,6.2761,6.2761,6.11295,6.22926,370788.31613598,0
+CVS.US,D,19900402,000000,6.15959,6.22926,6.08992,6.21375,388297.98645065,0
+CVS.US,D,19900403,000000,6.1749,6.43877,6.1749,6.43877,365377.76324806,0
+CVS.US,D,19900404,000000,6.42335,6.43877,6.377,6.39994,376969.92593443,0
+CVS.US,D,19900405,000000,6.43877,6.45469,6.36139,6.43877,325727.02172699,0
+CVS.US,D,19900406,000000,6.43877,6.49332,6.39994,6.49332,149344.21184366,0
+CVS.US,D,19900409,000000,6.45469,6.49332,6.377,6.42335,174316.53926483,0
+CVS.US,D,19900410,000000,6.38472,6.39994,6.36139,6.377,186420.71612013,0
+CVS.US,D,19900411,000000,6.377,6.45469,6.36139,6.45469,197494.79332331,0
+CVS.US,D,19900412,000000,6.43877,6.49332,6.43877,6.45469,286329.25163327,0
+CVS.US,D,19900416,000000,6.4702,6.53236,6.45469,6.45469,400395.08010599,0
+CVS.US,D,19900417,000000,6.42335,6.55549,6.39994,6.55549,266756.34635722,0
+CVS.US,D,19900418,000000,6.55549,6.55549,6.4702,6.4702,279635.62766589,0
+CVS.US,D,19900419,000000,6.4702,6.4702,6.25268,6.25268,431811.09572433,0
+CVS.US,D,19900420,000000,6.2678,6.2678,6.12065,6.22195,415847.58677354,0
+CVS.US,D,19900423,000000,6.19032,6.19032,6.01214,6.05839,700369.6105299,0
+CVS.US,D,19900424,000000,6.074,6.14397,5.92665,5.98872,781742.42361908,0
+CVS.US,D,19900425,000000,5.98872,6.074,5.98872,6.01965,261869.95026675,0
+CVS.US,D,19900426,000000,6.01965,6.01965,5.88742,5.98872,398593.92354333,0
+CVS.US,D,19900427,000000,6.01214,6.01965,5.82546,5.88001,665870.37915516,0
+CVS.US,D,19900430,000000,5.88001,6.15149,5.84098,6.15149,407095.78727334,0
+CVS.US,D,19900501,000000,6.14397,6.1749,6.05839,6.15149,419451.92367027,0
+CVS.US,D,19900502,000000,6.1749,6.20624,6.14397,6.1749,253117.13888082,0
+CVS.US,D,19900503,000000,6.19032,6.25268,6.10514,6.1749,444685.31760445,0
+CVS.US,D,19900504,000000,6.20624,6.2678,6.1749,6.2678,291998.84726278,0
+CVS.US,D,19900507,000000,6.2678,6.38472,6.25268,6.32235,201616.20381751,0
+CVS.US,D,19900508,000000,6.29152,6.42335,6.29152,6.42335,117156.12742909,0
+CVS.US,D,19900509,000000,6.38472,6.39994,6.25268,6.30714,359712.21516138,0
+CVS.US,D,19900510,000000,6.32235,6.35359,6.32235,6.32235,212176.24308033,0
+CVS.US,D,19900511,000000,6.33787,6.4702,6.29152,6.43877,608706.9316623,0
+CVS.US,D,19900514,000000,6.48562,6.55549,6.48562,6.51694,721746.70802573,0
+CVS.US,D,19900515,000000,6.4702,6.55549,6.43877,6.45469,354560.70501506,0
+CVS.US,D,19900516,000000,6.45469,6.55549,6.43877,6.4702,299978.57796675,0
+CVS.US,D,19900517,000000,6.48562,6.53236,6.4702,6.4702,349155.21155569,0
+CVS.US,D,19900518,000000,6.43877,6.571,6.43877,6.53236,451635.960542,0
+CVS.US,D,19900521,000000,6.53236,6.571,6.51694,6.55549,424345.4029607,0
+CVS.US,D,19900522,000000,6.58691,6.75739,6.51694,6.73426,405290.58316784,0
+CVS.US,D,19900523,000000,6.75739,6.81984,6.68771,6.80393,273712.04872332,0
+CVS.US,D,19900524,000000,6.80393,6.83506,6.75739,6.80393,566221.89826933,0
+CVS.US,D,19900525,000000,6.71874,6.73426,6.61764,6.61764,272419.87067248,0
+CVS.US,D,19900529,000000,6.64887,6.68771,6.60242,6.68771,308734.4250098,0
+CVS.US,D,19900530,000000,6.672,6.73426,6.58691,6.61764,576261.82827755,0
+CVS.US,D,19900531,000000,6.60242,6.61764,6.55549,6.571,310018.50797497,0
+CVS.US,D,19900601,000000,6.58691,6.63326,6.571,6.63326,1059060.8330105,0
+CVS.US,D,19900604,000000,6.61764,6.64887,6.60242,6.63326,449580.8206663,0
+CVS.US,D,19900605,000000,6.61764,6.71874,6.61764,6.70322,542789.6608978,0
+CVS.US,D,19900606,000000,6.63326,6.78071,6.61764,6.73426,360489.34338616,0
+CVS.US,D,19900607,000000,6.76529,6.81984,6.76529,6.81984,279635.62766589,0
+CVS.US,D,19900608,000000,6.80393,6.88931,6.64887,6.64887,323411.827224,0
+CVS.US,D,19900611,000000,6.64887,6.70322,6.64887,6.68771,222476.22771586,0
+CVS.US,D,19900612,000000,6.71874,6.95187,6.71874,6.93606,338344.22463693,0
+CVS.US,D,19900613,000000,6.95187,6.96729,6.86649,6.89703,233285.19086319,0
+CVS.US,D,19900614,000000,6.93606,6.93606,6.83506,6.86649,188739.95816597,0
+CVS.US,D,19900615,000000,6.68771,6.76529,6.68771,6.73426,579095.10826375,0
+CVS.US,D,19900618,000000,6.68771,6.68771,6.61764,6.63326,642697.18452523,0
+CVS.US,D,19900619,000000,6.61764,6.71874,6.61764,6.672,433102.26188946,0
+CVS.US,D,19900620,000000,6.64887,6.68771,6.60242,6.672,235604.43290903,0
+CVS.US,D,19900621,000000,6.68771,6.85058,6.63326,6.85058,268559.52669129,0
+CVS.US,D,19900622,000000,6.85058,6.99832,6.80393,6.80393,338856.23880588,0
+CVS.US,D,19900625,000000,6.80393,6.80393,6.60242,6.61764,385720.71354892,0
+CVS.US,D,19900626,000000,6.64887,6.78071,6.64887,6.70322,586564.8485702,0
+CVS.US,D,19900627,000000,6.68771,6.75739,6.68771,6.71874,596345.73583682,0
+CVS.US,D,19900628,000000,6.73426,6.95187,6.71874,6.91294,509827.48391558,0
+CVS.US,D,19900629,000000,6.88931,6.96729,6.88931,6.93606,633684.31851201,0
+CVS.US,D,19900702,000000,6.89703,6.93606,6.88931,6.91294,545106.87917222,0
+CVS.US,D,19900703,000000,6.89703,7.04486,6.89703,7.02164,566221.89826933,0
+CVS.US,D,19900705,000000,7.02164,7.02164,6.91294,6.95187,270879.78062284,0
+CVS.US,D,19900706,000000,6.89703,7.02906,6.88931,7.02164,241526.99996587,0
+CVS.US,D,19900709,000000,7.02164,7.13816,6.95187,7.08371,327785.19725982,0
+CVS.US,D,19900710,000000,7.08371,7.21583,7.06829,7.13816,347612.08584892,0
+CVS.US,D,19900711,000000,7.20013,7.30913,7.17709,7.28551,554893.83775311,0
+CVS.US,D,19900712,000000,7.28551,7.51883,7.27039,7.51883,279378.60869571,0
+CVS.US,D,19900713,000000,7.54186,7.65057,7.53395,7.62745,760110.3309245,0
+CVS.US,D,19900716,000000,7.61203,7.62745,7.40993,7.61203,753933.78055459,0
+CVS.US,D,19900717,000000,7.62745,7.62745,7.37089,7.51073,250018.74483879,0
+CVS.US,D,19900718,000000,7.42564,7.42564,7.29391,7.40993,227618.6308908,0
+CVS.US,D,19900719,000000,7.37089,7.40993,7.33235,7.35578,500565.69401785,0
+CVS.US,D,19900720,000000,7.29391,7.37089,7.278,7.30913,350704.40857671,0
+CVS.US,D,19900723,000000,7.278,7.278,7.13035,7.16178,363828.56622703,0
+CVS.US,D,19900724,000000,7.13035,7.13035,6.84306,6.97509,557471.11065483,0
+CVS.US,D,19900725,000000,6.92836,7.22354,6.92836,7.21583,434130.33777017,0
+CVS.US,D,19900726,000000,7.21583,7.23886,7.10713,7.19251,450609.90843272,0
+CVS.US,D,19900727,000000,7.14596,7.19251,7.14596,7.19251,183851.53830408,0
+CVS.US,D,19900730,000000,7.16178,7.16178,7.01384,7.06058,1064468.3502413,0
+CVS.US,D,19900731,000000,7.06058,7.10713,6.97509,7.02164,648104.70175602,0
+CVS.US,D,19900801,000000,7.02164,7.04486,6.92836,6.94357,493352.97268157,0
+CVS.US,D,19900802,000000,6.89703,6.89703,6.74997,6.82745,443657.24172374,0
+CVS.US,D,19900803,000000,6.78881,6.81194,6.46219,6.65659,712220.81595786,0
+CVS.US,D,19900806,000000,6.32235,6.36139,6.26039,6.34567,675142.28790998,0
+CVS.US,D,19900807,000000,6.41564,6.46219,6.19032,6.21375,410184.06245829,0
+CVS.US,D,19900808,000000,6.26039,6.52445,6.12845,6.46219,449060.71141169,0
+CVS.US,D,19900809,000000,6.50904,6.52445,6.43165,6.49332,373621.59612218,0
+CVS.US,D,19900810,000000,6.43165,6.478,6.2761,6.2761,393444.43716843,0
+CVS.US,D,19900813,000000,6.19032,6.29923,6.18292,6.2761,454472.27618532,0
+CVS.US,D,19900814,000000,6.2761,6.29923,6.19032,6.26039,404777.5571132,0
+CVS.US,D,19900815,000000,6.24487,6.2761,6.19032,6.21375,443142.19189768,0
+CVS.US,D,19900816,000000,6.22926,6.24487,6.08992,6.08992,363322.62337236,0
+CVS.US,D,19900817,000000,6.02746,6.08992,6.01214,6.08992,675915.36859193,0
+CVS.US,D,19900820,000000,6.04297,6.08172,6.04297,6.05839,151915.41343114,0
+CVS.US,D,19900821,000000,5.99613,6.05839,5.8564,6.05839,687760.50270564,0
+CVS.US,D,19900822,000000,6.02746,6.02746,5.8564,5.8564,719944.53957737,0
+CVS.US,D,19900823,000000,5.53027,5.73197,5.53027,5.73197,729473.46730237,0
+CVS.US,D,19900824,000000,5.73197,5.94968,5.69323,5.94968,722007.77453874,0
+CVS.US,D,19900827,000000,6.01214,6.08172,5.95749,6.05839,716085.20748189,0
+CVS.US,D,19900828,000000,6.05839,6.08992,6.02746,6.08172,415336.58449032,0
+CVS.US,D,19900829,000000,6.04297,6.04297,5.98092,5.99613,683896.11118161,0
+CVS.US,D,19900830,000000,5.8564,5.8564,5.5614,5.60023,949879.37685689,0
+CVS.US,D,19900831,000000,5.57691,5.60023,5.53027,5.57691,564160.68707938,0
+CVS.US,D,19900904,000000,5.5614,5.5614,5.42927,5.50695,484339.09478263,0
+CVS.US,D,19900905,000000,5.50695,5.50695,5.4607,5.49953,540988.50433515,0
+CVS.US,D,19900906,000000,5.49953,5.50695,5.4607,5.47611,361000.34566939,0
+CVS.US,D,19900907,000000,5.44478,5.47611,5.32836,5.32836,664587.3080757,0
+CVS.US,D,19900910,000000,5.37521,5.4607,5.32836,5.39863,602270.3266651,0
+CVS.US,D,19900911,000000,5.37521,5.37521,5.27411,5.29714,1402808.5273354,0
+CVS.US,D,19900912,000000,5.26601,5.31266,5.24278,5.31266,1727507.4731818,0
+CVS.US,D,19900913,000000,5.31266,5.34359,5.31266,5.34359,447260.56673475,0
+CVS.US,D,19900914,000000,5.34359,5.4607,5.34359,5.4607,648879.80620939,0
+CVS.US,D,19900917,000000,5.42927,5.44478,5.39863,5.44478,247190.52428113,0
+CVS.US,D,19900918,000000,5.41356,5.41356,5.32836,5.39863,876496.41332877,0
+CVS.US,D,19900919,000000,5.39863,5.41356,5.32836,5.41356,626993.73020176,0
+CVS.US,D,19900920,000000,5.34359,5.34359,5.26601,5.27411,1241110.2028663,0
+CVS.US,D,19900921,000000,5.29714,5.29714,5.19624,5.22727,1515848.3036989,0
+CVS.US,D,19900924,000000,5.18073,5.18073,5.01766,5.01766,736418.03892567,0
+CVS.US,D,19900925,000000,4.99464,5.13428,4.97882,5.13428,1103348.0348519,0
+CVS.US,D,19900926,000000,5.11096,5.13428,5.07982,5.13428,393703.47991003,0
+CVS.US,D,19900927,000000,5.14198,5.14198,5.02527,5.09564,542789.6608978,0
+CVS.US,D,19900928,000000,5.07982,5.11096,4.99464,5.09564,903282.0399411,0
+CVS.US,D,19901001,000000,5.11096,5.18073,5.02527,5.14198,663811.19173663,0
+CVS.US,D,19901002,000000,5.32836,5.32836,5.1573,5.1573,995715.77571923,0
+CVS.US,D,19901003,000000,5.18073,5.21186,5.14198,5.19624,288646.46990769,0
+CVS.US,D,19901004,000000,5.19624,5.19624,4.91666,4.91666,1568378.3265286,0
+CVS.US,D,19901005,000000,4.84689,4.87772,4.79224,4.79224,676942.43258693,0
+CVS.US,D,19901008,000000,4.81566,4.89314,4.81566,4.87772,90635.614872611,0
+CVS.US,D,19901009,000000,4.87772,4.87772,4.84689,4.84689,409410.98177634,0
+CVS.US,D,19901010,000000,4.81566,4.81566,4.52827,4.59844,1155359.9721984,0
+CVS.US,D,19901011,000000,4.66041,4.69174,4.39605,4.46632,886542.41465124,0
+CVS.US,D,19901012,000000,4.47412,4.56751,4.36502,4.5514,938553.34011207,0
+CVS.US,D,19901015,000000,4.56751,4.71496,4.51286,4.5514,711446.72339021,0
+CVS.US,D,19901016,000000,4.5514,4.61396,4.5514,4.59844,863367.19624989,0
+CVS.US,D,19901017,000000,4.59844,4.66041,4.57462,4.61396,1208667.1232529,0
+CVS.US,D,19901018,000000,4.60586,4.72237,4.60586,4.72237,721490.70094127,0
+CVS.US,D,19901019,000000,4.99464,4.99464,4.87772,4.94749,724579.98801192,0
+CVS.US,D,19901022,000000,4.94749,5.07982,4.94749,5.01766,348126.12378927,0
+CVS.US,D,19901023,000000,5.01766,5.01766,4.89314,4.89314,394477.57247768,0
+CVS.US,D,19901024,000000,4.77692,4.79224,4.67592,4.79224,580898.28859781,0
+CVS.US,D,19901025,000000,4.74559,4.91666,4.72237,4.82357,505197.09490957,0
+CVS.US,D,19901026,000000,4.81566,4.82357,4.72237,4.74559,409922.99594527,0
+CVS.US,D,19901029,000000,4.71496,4.79224,4.71496,4.74559,643983.29126183,0
+CVS.US,D,19901030,000000,4.69174,4.77692,4.69174,4.72237,389840.10027171,0
+CVS.US,D,19901031,000000,4.74559,4.76111,4.72237,4.74559,632915.2853729,0
+CVS.US,D,19901101,000000,4.72237,4.81566,4.72237,4.77692,447518.59759064,0
+CVS.US,D,19901102,000000,4.87772,4.89314,4.81566,4.89314,801052.2386107,0
+CVS.US,D,19901105,000000,4.89314,4.99464,4.89314,4.96321,420997.07314845,0
+CVS.US,D,19901106,000000,4.92447,4.99464,4.92447,4.96321,743119.75797872,0
+CVS.US,D,19901107,000000,4.96321,4.96321,4.81566,4.84689,570343.30876353,0
+CVS.US,D,19901108,000000,4.84689,4.91666,4.79224,4.81566,529146.40587858,0
+CVS.US,D,19901109,000000,4.81566,4.86211,4.79224,4.86211,1388130.1132355,0
+CVS.US,D,19901112,000000,4.89314,5.01766,4.87772,4.97882,410441.08142846,0
+CVS.US,D,19901113,000000,4.97882,5.14969,4.97882,5.06411,932891.83956824,0
+CVS.US,D,19901114,000000,5.07982,5.25059,5.06411,5.23508,633428.31142755,0
+CVS.US,D,19901115,000000,5.16511,5.36721,5.14969,5.35199,686213.32945604,0
+CVS.US,D,19901116,000000,5.35199,5.36721,5.20414,5.26601,371040.27567761,0
+CVS.US,D,19901119,000000,5.25059,5.28202,5.14969,5.28202,478929.55378042,0
+CVS.US,D,19901120,000000,5.25059,5.25059,5.14969,5.18073,563646.64913902,0
+CVS.US,D,19901121,000000,5.18073,5.21186,5.11096,5.21186,311819.66453762,0
+CVS.US,D,19901123,000000,5.18073,5.23508,5.16511,5.18073,196209.69847243,0
+CVS.US,D,19901126,000000,5.18073,5.28202,5.16511,5.25059,226075.50518403,0
+CVS.US,D,19901127,000000,5.25059,5.33608,5.25059,5.30524,511897.80207692,0
+CVS.US,D,19901128,000000,5.31266,5.36721,5.25059,5.25059,285816.22557863,0
+CVS.US,D,19901129,000000,5.21186,5.26601,5.13428,5.14969,236888.5158742,0
+CVS.US,D,19901130,000000,5.11096,5.31266,5.04879,5.13428,530171.44610215,0
+CVS.US,D,19901203,000000,5.18073,5.38273,5.16511,5.36721,481766.88130946,0
+CVS.US,D,19901204,000000,5.36721,5.38273,5.25059,5.31266,395764.69109999,0
+CVS.US,D,19901205,000000,5.28202,5.55369,5.28202,5.53027,599953.10839067,0
+CVS.US,D,19901206,000000,5.98872,5.98872,5.62356,5.62356,1440661.1479509,0
+CVS.US,D,19901207,000000,5.31266,5.33608,5.21186,5.23508,1297492.4745915,0
+CVS.US,D,19901210,000000,5.23508,5.35199,5.23508,5.35199,561586.44983478,0
+CVS.US,D,19901211,000000,5.30524,5.45279,5.30524,5.40624,664068.21070681,0
+CVS.US,D,19901212,000000,5.38273,5.62356,5.36721,5.62356,470951.84684787,0
+CVS.US,D,19901213,000000,5.58443,5.60023,5.52276,5.55369,280665.72731801,0
+CVS.US,D,19901214,000000,5.48382,5.49953,5.38273,5.46771,689817.66635275,0
+CVS.US,D,19901217,000000,5.41356,5.55369,5.40624,5.52276,349416.2780687,0
+CVS.US,D,19901218,000000,5.53027,5.72466,5.46771,5.68553,447007.59530741,0
+CVS.US,D,19901219,000000,5.63146,5.68553,5.53027,5.55369,533519.77591441,0
+CVS.US,D,19901220,000000,5.55369,5.6704,5.52276,5.6545,965335.93106728,0
+CVS.US,D,19901221,000000,5.78662,5.78662,5.63146,5.68553,676683.38984533,0
+CVS.US,D,19901224,000000,5.72466,5.72466,5.60023,5.6545,292509.84954601,0
+CVS.US,D,19901226,000000,5.6704,5.6704,5.60023,5.60023,182818.40299483,0
+CVS.US,D,19901227,000000,5.62356,5.63146,5.46771,5.46771,252597.02962621,0
+CVS.US,D,19901228,000000,5.46771,5.49953,5.46771,5.49953,222476.22771586,0
+CVS.US,D,19901231,000000,5.52276,5.6545,5.40624,5.6545,251570.97751694,0
+CVS.US,D,19910102,000000,5.58443,5.70153,5.55369,5.58443,350440.30640656,0
+CVS.US,D,19910103,000000,5.60023,5.60023,5.35199,5.36721,575754.87353716,0
+CVS.US,D,19910104,000000,5.38273,5.52276,5.38273,5.49953,449318.74226758,0
+CVS.US,D,19910107,000000,5.43708,5.49953,5.40624,5.40624,166595.85130246,0
+CVS.US,D,19910108,000000,5.43708,5.52276,5.38273,5.49953,572145.4772119,0
+CVS.US,D,19910109,000000,5.53027,5.58443,5.38273,5.41356,805686.67515954,0
+CVS.US,D,19910110,000000,5.46771,5.46771,5.25059,5.25059,560556.35018265,0
+CVS.US,D,19910111,000000,5.25059,5.45279,5.25059,5.45279,328049.29942997,0
+CVS.US,D,19910114,000000,5.38273,5.49953,5.38273,5.48382,675915.36859193,0
+CVS.US,D,19910115,000000,5.53027,5.54578,5.51465,5.54578,474558.20751601,0
+CVS.US,D,19910116,000000,5.54578,5.56901,5.48382,5.49953,561071.40000871,0
+CVS.US,D,19910117,000000,5.70153,5.80213,5.60023,5.60023,941384.59632685,0
+CVS.US,D,19910118,000000,5.63146,5.82546,5.63146,5.82546,876758.49172749,0
+CVS.US,D,19910121,000000,5.73197,6.02746,5.70153,6.01214,468889.62377221,0
+CVS.US,D,19910122,000000,5.97271,6.08172,5.91865,5.94188,383666.58555894,0
+CVS.US,D,19910123,000000,5.88742,6.05839,5.88742,6.05839,257231.46617506,0
+CVS.US,D,19910124,000000,6.12845,6.21375,6.01214,6.05839,734104.86819408,0
+CVS.US,D,19910125,000000,6.05839,6.05839,5.91085,5.91865,410699.11228435,0
+CVS.US,D,19910128,000000,5.872,5.88742,5.7711,5.84098,211656.13382572,0
+CVS.US,D,19910129,000000,5.80213,6.05839,5.7555,6.04297,623902.41935968,0
+CVS.US,D,19910130,000000,6.08172,6.28342,6.08172,6.11295,1217155.8324688,0
+CVS.US,D,19910131,000000,6.11295,6.21375,6.08992,6.21375,746468.08779098,0
+CVS.US,D,19910201,000000,6.22926,6.22926,6.08992,6.14397,607423.86058283,0
+CVS.US,D,19910204,000000,6.18292,6.28342,6.08172,6.28342,368987.15957333,0
+CVS.US,D,19910205,000000,6.24487,6.39994,6.24487,6.35359,642697.18452523,0
+CVS.US,D,19910206,000000,6.33026,6.58691,6.31494,6.58691,321607.63500421,0
+CVS.US,D,19910207,000000,6.63326,6.71874,6.50142,6.58691,489230.55030165,0
+CVS.US,D,19910208,000000,6.64887,6.64887,6.53236,6.62545,485886.26803224,0
+CVS.US,D,19910211,000000,6.63326,6.77339,6.60242,6.77339,362291.51183453,0
+CVS.US,D,19910212,000000,6.64887,6.77339,6.64887,6.70322,1046442.6182149,0
+CVS.US,D,19910213,000000,6.71874,6.71874,6.571,6.672,413530.36849913,0
+CVS.US,D,19910214,000000,6.672,6.71874,6.58691,6.63326,558496.15087841,0
+CVS.US,D,19910215,000000,6.672,6.70322,6.58691,6.64887,345296.89134591,0
+CVS.US,D,19910219,000000,6.62545,6.64887,6.51694,6.58691,322637.73465634,0
+CVS.US,D,19910220,000000,6.58691,6.58691,6.44677,6.571,484596.11375281,0
+CVS.US,D,19910221,000000,6.58691,6.60242,6.369,6.369,496698.26683669,0
+CVS.US,D,19910222,000000,6.377,6.48562,6.35359,6.41564,1317839.4724353,0
+CVS.US,D,19910225,000000,6.51694,6.55549,6.44677,6.48562,515239.0486892,0
+CVS.US,D,19910226,000000,6.48562,6.51694,6.43877,6.51694,259034.64650913,0
+CVS.US,D,19910227,000000,6.43877,6.51694,6.43877,6.46219,384178.59972787,0
+CVS.US,D,19910228,000000,6.48562,6.62545,6.48562,6.571,334225.84979986,0
+CVS.US,D,19910301,000000,6.55549,6.71874,6.55549,6.71874,345296.89134591,0
+CVS.US,D,19910304,000000,6.71874,6.77339,6.64887,6.68771,345296.89134591,0
+CVS.US,D,19910305,000000,6.71874,6.78881,6.68771,6.77339,350440.30640656,0
+CVS.US,D,19910306,000000,6.85848,6.92064,6.81194,6.83506,556952.01328593,0
+CVS.US,D,19910307,000000,6.87371,6.99832,6.81194,6.94357,312854.82361829,0
+CVS.US,D,19910308,000000,6.97509,7.02164,6.85848,6.89703,184362.5405873,0
+CVS.US,D,19910311,000000,6.81194,6.85848,6.71874,6.85848,222476.22771586,0
+CVS.US,D,19910312,000000,6.82745,6.85848,6.74207,6.77339,174316.53926483,0
+CVS.US,D,19910313,000000,6.74207,6.77339,6.68771,6.71874,267016.40098452,0
+CVS.US,D,19910314,000000,6.74207,6.81194,6.672,6.74207,335511.95653646,0
+CVS.US,D,19910315,000000,6.78881,6.83506,6.74207,6.83506,479186.5727506,0
+CVS.US,D,19910318,000000,6.81194,6.82745,6.672,6.71874,248477.64290344,0
+CVS.US,D,19910319,000000,6.62545,6.70322,6.62545,6.64887,224010.24645124,0
+CVS.US,D,19910320,000000,6.62545,6.77339,6.62545,6.68771,773249.66686046,0
+CVS.US,D,19910321,000000,6.64887,6.89703,6.64887,6.78881,605874.66356181,0
+CVS.US,D,19910322,000000,6.75739,6.81194,6.74207,6.78881,418676.8192169,0
+CVS.US,D,19910325,000000,6.77339,6.85848,6.77339,6.82745,409152.95092045,0
+CVS.US,D,19910326,000000,6.82745,7.13035,6.82745,7.13035,355338.84512555,0
+CVS.US,D,19910327,000000,7.23145,7.33235,7.20013,7.33235,469663.71633986,0
+CVS.US,D,19910328,000000,7.29391,7.33235,7.16178,7.17709,408123.86315403,0
+CVS.US,D,19910401,000000,7.17709,7.23145,7.09141,7.13035,664327.2534484,0
+CVS.US,D,19910402,000000,7.02164,7.02164,6.89703,7.02164,785090.75343134,0
+CVS.US,D,19910403,000000,7.04486,7.08371,6.97509,6.97509,733592.85402515,0
+CVS.US,D,19910404,000000,6.99832,7.20013,6.99832,7.20013,550000.35846267,0
+CVS.US,D,19910405,000000,7.17709,7.17709,6.99832,7.04486,382888.44544844,0
+CVS.US,D,19910408,000000,7.04486,7.04486,6.89703,7.02164,261095.85769909,0
+CVS.US,D,19910409,000000,7.02164,7.08371,6.99832,7.02164,378769.05872566,0
+CVS.US,D,19910410,000000,6.99832,7.06058,6.99832,7.04486,406576.68990443,0
+CVS.US,D,19910411,000000,7.06058,7.29391,7.04486,7.21583,403227.34820647,0
+CVS.US,D,19910412,000000,7.24706,7.29391,7.16178,7.20013,495157.16490135,0
+CVS.US,D,19910415,000000,7.13035,7.14596,6.92064,6.95938,457559.53948457,0
+CVS.US,D,19910416,000000,6.85848,6.90532,6.68771,6.90532,1129870.5711797,0
+CVS.US,D,19910417,000000,6.92064,7.06058,6.92064,7.06058,688788.57858634,0
+CVS.US,D,19910418,000000,7.09141,7.21583,7.06058,7.16178,484083.08769817,0
+CVS.US,D,19910419,000000,7.13035,7.23145,7.13035,7.17709,267788.46978076,0
+CVS.US,D,19910422,000000,7.16178,7.20013,7.09141,7.14596,273712.04872332,0
+CVS.US,D,19910423,000000,7.17709,7.21583,6.95938,6.97509,524772.02395704,0
+CVS.US,D,19910424,000000,6.94357,6.97509,6.92064,6.97509,522193.7391696,0
+CVS.US,D,19910425,000000,6.97509,6.99061,6.73426,6.73426,880102.77399691,0
+CVS.US,D,19910426,000000,6.63326,6.78071,6.63326,6.78071,534292.85659635,0
+CVS.US,D,19910429,000000,6.78071,6.83506,6.66449,6.66449,467861.5478915,0
+CVS.US,D,19910430,000000,6.63326,6.74997,6.63326,6.63326,647586.61627283,0
+CVS.US,D,19910501,000000,6.66449,6.73426,6.64887,6.69542,699346.59407775,0
+CVS.US,D,19910502,000000,6.76529,6.76529,6.69542,6.74997,294313.02988008,0
+CVS.US,D,19910503,000000,6.69542,6.73426,6.66449,6.68771,572663.56269508,0
+CVS.US,D,19910506,000000,6.64887,6.69542,6.64887,6.69542,280665.72731801,0
+CVS.US,D,19910507,000000,6.68771,6.74997,6.68771,6.69542,227618.6308908,0
+CVS.US,D,19910508,000000,6.69542,6.73426,6.66449,6.68771,250790.81363502,0
+CVS.US,D,19910509,000000,6.69542,6.88931,6.69542,6.81984,277578.46401877,0
+CVS.US,D,19910510,000000,6.80393,6.85058,6.76529,6.76529,191057.1764404,0
+CVS.US,D,19910513,000000,6.78071,6.83506,6.76529,6.83506,247449.56702273,0
+CVS.US,D,19910514,000000,6.83506,6.83506,6.76529,6.76529,269590.63822912,0
+CVS.US,D,19910515,000000,6.73426,6.74997,6.64887,6.68771,243073.16132977,0
+CVS.US,D,19910516,000000,6.73426,6.80393,6.66449,6.74997,386235.76337499,0
+CVS.US,D,19910517,000000,6.74997,6.74997,6.63326,6.73426,560043.32412801,0
+CVS.US,D,19910520,000000,6.69542,6.69542,6.61764,6.61764,251570.97751694,0
+CVS.US,D,19910521,000000,6.63326,6.69542,6.56349,6.61764,616689.6980234,0
+CVS.US,D,19910522,000000,6.61764,6.63326,6.57871,6.57871,377739.97095925,0
+CVS.US,D,19910523,000000,6.61764,6.64887,6.56349,6.57871,432840.18349074,0
+CVS.US,D,19910524,000000,6.59422,6.64887,6.59422,6.63326,461164.888267,0
+CVS.US,D,19910528,000000,6.61764,6.90532,6.61764,6.90532,813927.47237652,0
+CVS.US,D,19910529,000000,6.90532,7.07619,6.85058,6.88931,429749.88453437,0
+CVS.US,D,19910530,000000,6.90532,7.09141,6.90532,7.00593,614373.49163469,0
+CVS.US,D,19910531,000000,7.03726,7.47209,7.02164,7.45648,751870.54559323,0
+CVS.US,D,19910603,000000,7.4877,7.54976,7.24706,7.28551,425892.5762103,0
+CVS.US,D,19910604,000000,7.24706,7.26218,7.10713,7.26218,389070.05524689,0
+CVS.US,D,19910605,000000,7.28551,7.29391,7.23145,7.26218,255433.34526954,0
+CVS.US,D,19910606,000000,7.24706,7.28551,7.17709,7.17709,595318.67184182,0
+CVS.US,D,19910607,000000,7.17709,7.24706,7.13035,7.17709,435416.44450676,0
+CVS.US,D,19910610,000000,7.17709,7.29391,7.17709,7.24706,274228.11043509,0
+CVS.US,D,19910611,000000,7.24706,7.28551,7.20013,7.24706,190802.18124163,0
+CVS.US,D,19910612,000000,7.23145,7.23145,6.97509,6.97509,679517.68171724,0
+CVS.US,D,19910613,000000,6.94357,7.03726,6.94357,7.00593,426921.66397672,0
+CVS.US,D,19910614,000000,6.95938,6.99061,6.88931,6.97509,288903.48887786,0
+CVS.US,D,19910617,000000,6.97509,6.97509,6.88931,6.88931,215262.49449387,0
+CVS.US,D,19910618,000000,6.88931,7.06058,6.81984,6.85058,452154.04602519,0
+CVS.US,D,19910619,000000,6.83506,6.87371,6.73426,6.76529,306929.22090431,0
+CVS.US,D,19910620,000000,6.76529,6.80393,6.63326,6.63326,299460.49248356,0
+CVS.US,D,19910621,000000,6.69542,6.90532,6.69542,6.90532,374650.68388858,0
+CVS.US,D,19910624,000000,6.83506,6.87371,6.66449,6.68771,129006.32097134,0
+CVS.US,D,19910625,000000,6.69542,6.80393,6.69542,6.71074,213458.30227409,0
+CVS.US,D,19910626,000000,6.68771,6.73426,6.66449,6.66449,360489.34338616,0
+CVS.US,D,19910627,000000,6.68771,6.74997,6.64887,6.73426,569822.18762321,0
+CVS.US,D,19910628,000000,6.66449,6.68771,6.56349,6.63326,337574.17961212,0
+CVS.US,D,19910701,000000,6.63326,6.71074,6.59422,6.61764,729473.46730237,0
+CVS.US,D,19910702,000000,6.61764,6.66449,6.57871,6.66449,251052.89203374,0
+CVS.US,D,19910703,000000,6.59422,6.59422,6.50904,6.56349,1924485.1929076,0
+CVS.US,D,19910705,000000,6.57871,6.59422,6.56349,6.59422,156810.91649299,0
+CVS.US,D,19910708,000000,6.56349,6.57871,6.45469,6.45469,569822.18762321,0
+CVS.US,D,19910709,000000,6.478,6.56349,6.45469,6.52445,468117.55497598,0
+CVS.US,D,19910710,000000,6.56349,6.63326,6.56349,6.56349,334480.84499862,0
+CVS.US,D,19910711,000000,6.59422,6.76529,6.52445,6.76529,384689.6020111,0
+CVS.US,D,19910712,000000,6.83506,6.83506,6.61764,6.71074,426921.66397672,0
+CVS.US,D,19910715,000000,6.74997,6.74997,6.68771,6.71074,201100.14210574,0
+CVS.US,D,19910716,000000,6.74997,6.74997,6.64887,6.64887,254407.29316026,0
+CVS.US,D,19910717,000000,6.67981,6.76529,6.67981,6.71074,270879.78062284,0
+CVS.US,D,19910718,000000,6.74997,6.87371,6.69542,6.80393,324954.95293075,0
+CVS.US,D,19910719,000000,6.80393,6.85058,6.74997,6.74997,264961.26110882,0
+CVS.US,D,19910722,000000,6.78071,6.80393,6.67981,6.69542,125138.89379019,0
+CVS.US,D,19910723,000000,6.73426,6.78071,6.69542,6.73426,409664.96508939,0
+CVS.US,D,19910724,000000,6.67981,6.67981,6.60994,6.64087,843025.25783473,0
+CVS.US,D,19910725,000000,6.64087,6.64087,6.54777,6.57871,251311.93477534,0
+CVS.US,D,19910726,000000,6.56349,6.56349,6.39994,6.478,279892.64663607,0
+CVS.US,D,19910729,000000,6.45469,6.52445,6.33787,6.45469,1109014.5948243,0
+CVS.US,D,19910730,000000,6.45469,6.54777,6.33787,6.33787,885769.3339693,0
+CVS.US,D,19910731,000000,6.35359,6.45469,6.35359,6.45469,588883.07873033,0
+CVS.US,D,19910801,000000,6.45469,6.478,6.39994,6.43877,602270.3266651,0
+CVS.US,D,19910802,000000,6.45469,6.478,6.38472,6.45469,582701.46893188,0
+CVS.US,D,19910805,000000,6.42335,6.478,6.33787,6.33787,391643.28060578,0
+CVS.US,D,19910806,000000,6.33787,6.43877,6.31494,6.39994,763972.69867711,0
+CVS.US,D,19910807,000000,6.42335,6.45469,6.369,6.45469,342978.66118578,0
+CVS.US,D,19910808,000000,6.43877,6.54777,6.42335,6.45469,408637.90109439,0
+CVS.US,D,19910809,000000,6.45469,6.49332,6.39994,6.43877,281437.79611425,0
+CVS.US,D,19910812,000000,6.43877,6.50904,6.38472,6.43877,222985.20622766,0
+CVS.US,D,19910813,000000,6.478,6.50904,6.42335,6.43877,458591.66290811,0
+CVS.US,D,19910814,000000,6.478,6.52445,6.39994,6.43877,289674.54578839,0
+CVS.US,D,19910815,000000,6.478,6.54777,6.43877,6.478,275517.25282881,0
+CVS.US,D,19910816,000000,6.54777,6.56349,6.35359,6.43877,345296.89134591,0
+CVS.US,D,19910819,000000,6.33787,6.369,6.23707,6.2678,378257.04455673,0
+CVS.US,D,19910820,000000,6.30714,6.38472,6.2678,6.31494,508803.4555777,0
+CVS.US,D,19910821,000000,6.35359,6.59422,6.2678,6.59422,234573.32137119,0
+CVS.US,D,19910822,000000,6.57871,6.69542,6.56349,6.69542,449580.8206663,0
+CVS.US,D,19910823,000000,6.76529,6.88931,6.57871,6.63326,448033.6474167,0
+CVS.US,D,19910826,000000,6.64087,6.67981,6.52445,6.57871,93729.961371818,0
+CVS.US,D,19910827,000000,6.54777,6.59422,6.54777,6.59422,189256.01987775,0
+CVS.US,D,19910828,000000,6.60994,6.76529,6.57871,6.73426,400395.08010599,0
+CVS.US,D,19910829,000000,6.71074,6.71074,6.59422,6.67981,334480.84499862,0
+CVS.US,D,19910830,000000,6.67981,6.69542,6.60994,6.60994,151405.42303361,0
+CVS.US,D,19910903,000000,6.59422,6.63326,6.50904,6.50904,508291.44140877,0
+CVS.US,D,19910904,000000,6.54777,6.54777,6.39994,6.43877,446229.45519692,0
+CVS.US,D,19910905,000000,6.50904,6.50904,6.38472,6.45469,363062.56874505,0
+CVS.US,D,19910906,000000,6.478,6.49332,6.38472,6.38472,219893.89538559,0
+CVS.US,D,19910909,000000,6.39994,6.39994,6.35359,6.35359,251570.97751694,0
+CVS.US,D,19910910,000000,6.38472,6.39994,6.33787,6.38472,417905.76230637,0
+CVS.US,D,19910911,000000,6.33787,6.369,6.30714,6.369,345296.89134591,0
+CVS.US,D,19910912,000000,6.39994,6.39994,6.35359,6.38472,247706.58599291,0
+CVS.US,D,19910913,000000,6.35359,6.38472,6.2678,6.2678,417394.76002315,0
+CVS.US,D,19910916,000000,6.30714,6.54777,6.28342,6.54777,561071.40000871,0
+CVS.US,D,19910917,000000,6.54777,6.59422,6.49332,6.49332,330874.48433048,0
+CVS.US,D,19910918,000000,6.43877,6.54777,6.42335,6.54777,232000.0960123,0
+CVS.US,D,19910919,000000,6.54777,6.57871,6.45469,6.52445,380829.25802991,0
+CVS.US,D,19910920,000000,6.63326,6.63326,6.478,6.49332,551288.48897068,0
+CVS.US,D,19910923,000000,6.49332,6.50904,6.45469,6.50904,249251.73547109,0
+CVS.US,D,19910924,000000,6.54777,6.57871,6.52445,6.54777,275001.19111704,0
+CVS.US,D,19910925,000000,6.50904,6.54777,6.49332,6.52445,324954.95293075,0
+CVS.US,D,19910926,000000,6.49332,6.57871,6.49332,6.52445,350956.36811834,0
+CVS.US,D,19910927,000000,6.50904,6.60994,6.50904,6.54777,293282.93022795,0
+CVS.US,D,19910930,000000,6.56349,6.56349,6.478,6.49332,322380.71568616,0
+CVS.US,D,19911001,000000,6.50904,6.56349,6.50904,6.54777,216806.63208634,0
+CVS.US,D,19911002,000000,6.50904,6.52445,6.45469,6.50904,238954.7864927,0
+CVS.US,D,19911003,000000,6.478,6.49332,6.369,6.38472,133380.70289288,0
+CVS.US,D,19911004,000000,6.369,6.478,6.31494,6.369,232000.0960123,0
+CVS.US,D,19911007,000000,6.369,6.38472,6.30714,6.31494,262898.02614745,0
+CVS.US,D,19911008,000000,6.33787,6.39994,6.28342,6.38472,178956.03524222,0
+CVS.US,D,19911009,000000,6.35359,6.35359,6.19823,6.24487,246163.46028614,0
+CVS.US,D,19911010,000000,6.2678,6.2678,6.15959,6.15959,272681.9490712,0
+CVS.US,D,19911011,000000,6.15959,6.18292,6.12845,6.15149,380829.25802991,0
+CVS.US,D,19911014,000000,6.15149,6.35359,6.15149,6.35359,280924.77005961,0
+CVS.US,D,19911015,000000,6.30714,6.369,6.22195,6.30714,288903.48887786,0
+CVS.US,D,19911016,000000,6.26039,6.29923,6.26039,6.26039,530684.47215679,0
+CVS.US,D,19911017,000000,6.26039,6.26039,6.11295,6.21375,484596.11375281,0
+CVS.US,D,19911018,000000,6.21375,6.26039,6.18292,6.18292,411212.13833899,0
+CVS.US,D,19911021,000000,6.21375,6.21375,6.11295,6.18292,491289.7377202,0
+CVS.US,D,19911022,000000,6.14397,6.18292,6.08992,6.11295,596092.76440948,0
+CVS.US,D,19911023,000000,6.074,6.11295,6.01965,6.074,587592.9244509,0
+CVS.US,D,19911024,000000,6.05839,6.074,5.98872,6.04297,321607.63500421,0
+CVS.US,D,19911025,000000,6.08992,6.08992,6.01965,6.05839,226592.57878151,0
+CVS.US,D,19911028,000000,6.14397,6.21375,6.11295,6.19032,376969.92593443,0
+CVS.US,D,19911029,000000,6.18292,6.31494,6.18292,6.19032,1023012.4046148,0
+CVS.US,D,19911030,000000,6.21375,6.22926,6.11295,6.18292,339110.22211892,0
+CVS.US,D,19911031,000000,6.14397,6.15959,6.11295,6.11295,203675.39123605,0
+CVS.US,D,19911101,000000,6.11295,6.11295,5.95749,6.00414,1102573.9422842,0
+CVS.US,D,19911104,000000,5.98872,6.00414,5.91865,5.98872,476359.36407866,0
+CVS.US,D,19911105,000000,6.00414,6.04297,5.89543,5.91865,258261.56582719,0
+CVS.US,D,19911106,000000,5.89543,5.98872,5.89543,5.93407,267016.40098452,0
+CVS.US,D,19911107,000000,5.91865,6.12065,5.91865,6.11295,267016.40098452,0
+CVS.US,D,19911108,000000,6.14397,6.21375,6.14397,6.15959,414301.42540965,0
+CVS.US,D,19911111,000000,6.15959,6.15959,5.91865,6.00414,245904.41754455,0
+CVS.US,D,19911112,000000,5.9653,6.11295,5.95749,6.11295,958124.2216167,0
+CVS.US,D,19911113,000000,6.08992,6.14397,6.04297,6.14397,447518.59759064,0
+CVS.US,D,19911114,000000,6.14397,6.15959,6.08992,6.14397,652483.13122041,0
+CVS.US,D,19911115,000000,6.14397,6.14397,5.9653,5.9653,461423.93100859,0
+CVS.US,D,19911118,000000,5.98872,5.98872,5.84868,5.8643,435159.42553658,0
+CVS.US,D,19911119,000000,5.7635,5.79463,5.6622,5.77882,726901.25382919,0
+CVS.US,D,19911120,000000,5.83337,5.83337,5.73197,5.77882,844312.37645703,0
+CVS.US,D,19911121,000000,5.7635,5.79463,5.6622,5.69323,931084.61169133,0
+CVS.US,D,19911122,000000,5.70895,5.70895,5.52276,5.60023,496443.27163794,0
+CVS.US,D,19911125,000000,5.59233,5.83337,5.59233,5.81755,838129.75477288,0
+CVS.US,D,19911126,000000,5.84868,5.95749,5.81755,5.88742,709386.52408597,0
+CVS.US,D,19911127,000000,5.89543,5.9653,5.77882,5.79463,572917.54600813,0
+CVS.US,D,19911129,000000,5.81755,5.81755,5.73197,5.77882,89092.489165846,0
+CVS.US,D,19911202,000000,5.77882,5.84868,5.7635,5.83337,286329.25163327,0
+CVS.US,D,19911203,000000,5.81755,5.83337,5.74008,5.81755,354818.73587094,0
+CVS.US,D,19911204,000000,5.81755,5.83337,5.62356,5.69323,612570.31130061,0
+CVS.US,D,19911205,000000,5.69323,5.74008,5.59233,5.70895,453955.20258784,0
+CVS.US,D,19911206,000000,5.6622,5.74008,5.59233,5.62356,400395.08010599,0
+CVS.US,D,19911209,000000,5.6622,5.6622,5.48382,5.52276,612053.23770313,0
+CVS.US,D,19911210,000000,5.48382,5.52276,5.41356,5.41356,519102.42832752,0
+CVS.US,D,19911211,000000,5.37521,5.52276,5.37521,5.48382,400655.13473329,0
+CVS.US,D,19911212,000000,5.43708,5.62356,5.43708,5.62356,644242.33400341,0
+CVS.US,D,19911213,000000,5.6622,5.6622,5.60023,5.62356,479186.5727506,0
+CVS.US,D,19911216,000000,5.62356,5.63878,5.48382,5.53798,493352.97268157,0
+CVS.US,D,19911217,000000,5.49953,5.55369,5.44478,5.52276,817534.84493038,0
+CVS.US,D,19911218,000000,5.52276,5.52276,5.41356,5.44478,632656.24263131,0
+CVS.US,D,19911219,000000,5.48382,5.49953,5.30524,5.34359,1052623.2161277,0
+CVS.US,D,19911220,000000,5.48382,5.48382,5.34359,5.43708,960441.43989113,0
+CVS.US,D,19911223,000000,5.46771,5.70895,5.41356,5.63878,777627.08443914,0
+CVS.US,D,19911224,000000,5.63878,5.81755,5.62356,5.79463,968169.21105347,0
+CVS.US,D,19911226,000000,5.7635,5.83337,5.69323,5.69323,445972.43622674,0
+CVS.US,D,19911227,000000,5.70895,5.83337,5.69323,5.77882,263408.01654497,0
+CVS.US,D,19911230,000000,5.79463,5.98872,5.77882,5.93407,800276.12227163,0
+CVS.US,D,19911231,000000,5.89543,6.18292,5.89543,6.18292,721230.64631397,0
+CVS.US,D,19920102,000000,6.15959,6.15959,5.89543,6.074,705785.22284637,0
+CVS.US,D,19920103,000000,6.074,6.15959,6.04297,6.15959,509572.48871681,0
+CVS.US,D,19920106,000000,6.12065,6.22926,6.11295,6.14397,320313.43318195,0
+CVS.US,D,19920107,000000,6.11295,6.24487,6.05839,6.21375,450349.85380541,0
+CVS.US,D,19920108,000000,6.24487,6.24487,6.14397,6.19032,368987.15957333,0
+CVS.US,D,19920109,000000,6.22926,6.24487,5.98872,6.01965,269590.63822912,0
+CVS.US,D,19920110,000000,6.05839,6.26039,6.04297,6.26039,402977.41243626,0
+CVS.US,D,19920113,000000,6.26039,6.33026,6.24487,6.31494,569570.22808159,0
+CVS.US,D,19920114,000000,6.369,6.54777,6.369,6.54777,1162830.7243906,0
+CVS.US,D,19920115,000000,6.52445,6.52445,6.39994,6.478,795387.70240973,0
+CVS.US,D,19920116,000000,6.45469,6.49332,6.39994,6.478,462453.018775,0
+CVS.US,D,19920117,000000,6.52445,6.54777,6.33026,6.52445,676427.38276087,0
+CVS.US,D,19920120,000000,6.54777,6.59422,6.50904,6.57871,544334.81037598,0
+CVS.US,D,19920121,000000,6.54777,6.54777,6.49332,6.52445,519612.41872503,0
+CVS.US,D,19920122,000000,6.52445,6.54777,6.369,6.45469,278862.54698394,0
+CVS.US,D,19920123,000000,6.42335,6.49332,6.42335,6.45469,402197.24855435,0
+CVS.US,D,19920124,000000,6.478,6.50904,6.42335,6.50904,436190.53707441,0
+CVS.US,D,19920127,000000,6.50904,6.61764,6.50904,6.61764,223757.2750239,0
+CVS.US,D,19920128,000000,6.63326,6.77339,6.54777,6.75739,772987.58846175,0
+CVS.US,D,19920129,000000,6.71874,6.77339,6.59422,6.63326,1950238.6960963,0
+CVS.US,D,19920130,000000,6.672,6.71874,6.64887,6.70322,467600.48137849,0
+CVS.US,D,19920131,000000,6.672,6.75739,6.672,6.75739,562613.51382977,0
+CVS.US,D,19920203,000000,6.70322,6.77339,6.64887,6.75739,574200.6170876,0
+CVS.US,D,19920204,000000,6.71874,6.75739,6.68771,6.74207,631881.13817794,0
+CVS.US,D,19920205,000000,6.74207,6.91294,6.74207,6.82745,794102.60755885,0
+CVS.US,D,19920206,000000,6.82745,6.88191,6.81194,6.88191,1209691.1515908,0
+CVS.US,D,19920207,000000,6.88191,6.88191,6.75739,6.88191,505966.12804868,0
+CVS.US,D,19920210,000000,6.88191,6.89703,6.78881,6.88191,389840.10027171,0
+CVS.US,D,19920211,000000,6.84306,6.89703,6.84306,6.85848,791267.30380124,0
+CVS.US,D,19920212,000000,6.78881,6.99832,6.78881,6.99832,351991.52719901,0
+CVS.US,D,19920213,000000,7.02164,7.05297,6.92836,6.95938,487433.44128185,0
+CVS.US,D,19920214,000000,6.89703,6.95938,6.82745,6.95187,1287965.570638,0
+CVS.US,D,19920218,000000,6.91294,6.98271,6.88191,6.91294,494893.06273121,0
+CVS.US,D,19920219,000000,6.88191,6.89703,6.82745,6.85848,320064.50929745,0
+CVS.US,D,19920220,000000,6.82745,6.98271,6.82745,6.98271,365377.76324806,0
+CVS.US,D,19920221,000000,6.98271,7.02906,6.91294,6.95187,470437.80890752,0
+CVS.US,D,19920224,000000,6.95187,7.02906,6.95187,7.02164,198527.92863256,0
+CVS.US,D,19920225,000000,7.02164,7.06829,6.95938,6.98271,559014.2363616,0
+CVS.US,D,19920226,000000,6.98271,7.13816,6.95938,7.05297,262378.92877855,0
+CVS.US,D,19920227,000000,7.02164,7.13816,6.99832,7.12274,351472.4298301,0
+CVS.US,D,19920228,000000,7.08371,7.19251,7.08371,7.09932,668703.65914136,0
+CVS.US,D,19920302,000000,7.20843,7.22354,7.08371,7.16909,400145.14433578,0
+CVS.US,D,19920303,000000,7.13816,7.278,7.13816,7.26218,318775.36690373,0
+CVS.US,D,19920304,000000,7.22354,7.278,7.13816,7.13816,389329.09798849,0
+CVS.US,D,19920305,000000,7.13816,7.19251,6.99832,7.02906,840451.02059014,0
+CVS.US,D,19920306,000000,7.02906,7.02906,6.99832,6.99832,288389.45093752,0
+CVS.US,D,19920309,000000,6.98271,7.02906,6.95938,7.02164,160930.30321577,0
+CVS.US,D,19920310,000000,7.05297,7.15358,7.05297,7.09932,257231.46617506,0
+CVS.US,D,19920311,000000,7.13816,7.16909,7.05297,7.09932,581412.32653816,0
+CVS.US,D,19920312,000000,7.06829,7.06829,6.91294,6.91294,220154.9618986,0
+CVS.US,D,19920313,000000,7.02906,7.02906,6.89703,6.95938,368987.15957333,0
+CVS.US,D,19920316,000000,6.92836,6.98271,6.75739,6.91294,658147.66742137,0
+CVS.US,D,19920317,000000,6.95187,7.05297,6.92836,7.02164,308734.4250098,0
+CVS.US,D,19920318,000000,6.98271,7.08371,6.98271,7.02906,238954.7864927,0
+CVS.US,D,19920319,000000,7.09932,7.12274,7.06829,7.12274,330874.48433048,0
+CVS.US,D,19920320,000000,7.12274,7.16909,7.09932,7.13816,506228.2064474,0
+CVS.US,D,19920323,000000,7.05297,7.05297,6.92836,6.92836,260839.85061463,0
+CVS.US,D,19920324,000000,6.95187,7.02164,6.85848,6.91294,218863.79573347,0
+CVS.US,D,19920325,000000,6.85848,6.89703,6.75739,6.75739,836841.62426486,0
+CVS.US,D,19920326,000000,6.84306,6.84306,6.71874,6.71874,429237.87036544,0
+CVS.US,D,19920327,000000,6.75739,6.75739,6.64887,6.71874,349416.2780687,0
+CVS.US,D,19920330,000000,6.71874,6.77339,6.70322,6.77339,214751.49221064,0
+CVS.US,D,19920331,000000,6.75739,6.92836,6.74207,6.89703,374907.70285876,0
+CVS.US,D,19920401,000000,6.89703,6.95938,6.81194,6.95938,368470.08597585,0
+CVS.US,D,19920402,000000,6.91294,6.95938,6.77339,6.77339,255173.29064224,0
+CVS.US,D,19920403,000000,6.81194,6.81194,6.71874,6.74207,210106.93680471,0
+CVS.US,D,19920406,000000,6.71874,6.75739,6.64887,6.70322,194663.53710853,0
+CVS.US,D,19920407,000000,6.74207,6.75739,6.54777,6.54777,260065.75804697,0
+CVS.US,D,19920408,000000,6.43877,6.50904,6.39994,6.49332,288389.45093752,0
+CVS.US,D,19920409,000000,6.478,6.63326,6.43877,6.56349,410441.08142846,0
+CVS.US,D,19920410,000000,6.64887,6.77339,6.63326,6.75739,441340.02344932,0
+CVS.US,D,19920413,000000,6.71874,6.75739,6.70322,6.74207,188996.97713615,0
+CVS.US,D,19920414,000000,6.85848,6.85848,6.74207,6.74207,296370.19352719,0
+CVS.US,D,19920415,000000,6.70322,6.82745,6.70322,6.82745,554119.74518545,0
+CVS.US,D,19920416,000000,6.85848,6.92836,6.84306,6.92836,358682.11550926,0
+CVS.US,D,19920420,000000,6.92836,6.98271,6.85848,6.87371,602785.37649116,0
+CVS.US,D,19920421,000000,6.87371,6.98271,6.87371,6.90532,399883.06593705,0
+CVS.US,D,19920422,000000,6.94357,7.05297,6.90532,6.90532,401947.31278414,0
+CVS.US,D,19920423,000000,6.98271,7.02164,6.87371,6.90532,491806.81131767,0
+CVS.US,D,19920424,000000,6.94357,6.98271,6.87371,6.92836,613345.41575398,0
+CVS.US,D,19920427,000000,6.92836,6.92836,6.80393,6.80393,448550.72101418,0
+CVS.US,D,19920428,000000,6.80393,6.82745,6.75739,6.76529,365639.84164678,0
+CVS.US,D,19920429,000000,6.76529,6.87371,6.75739,6.76529,394220.5535075,0
+CVS.US,D,19920430,000000,6.76529,7.05297,6.76529,7.02906,726901.25382919,0
+CVS.US,D,19920501,000000,6.99832,6.99832,6.85848,6.94357,487683.37705205,0
+CVS.US,D,19920504,000000,6.99832,7.15358,6.98271,7.08371,239723.81963181,0
+CVS.US,D,19920505,000000,7.06829,7.21583,7.02906,7.13816,220667.98795324,0
+CVS.US,D,19920506,000000,7.12274,7.22354,7.09932,7.15358,193119.39951606,0
+CVS.US,D,19920507,000000,7.12274,7.13816,7.02164,7.06829,188482.93919579,0
+CVS.US,D,19920508,000000,7.06829,7.08371,6.92836,7.02164,468375.58583186,0
+CVS.US,D,19920511,000000,7.02164,7.05297,6.94357,7.05297,290963.68818211,0
+CVS.US,D,19920512,000000,7.02906,7.02906,6.85848,6.85848,416360.61282818,0
+CVS.US,D,19920513,000000,6.85848,6.92836,6.85848,6.89703,131064.49650417,0
+CVS.US,D,19920514,000000,6.85848,6.85848,6.80393,6.83506,407095.78727334,0
+CVS.US,D,19920515,000000,6.83506,6.83506,6.69542,6.69542,319806.47844155,0
+CVS.US,D,19920518,000000,6.73426,6.76529,6.56349,6.75739,198778.87628847,0
+CVS.US,D,19920519,000000,6.76529,6.94357,6.69542,6.85848,267533.47458201,0
+CVS.US,D,19920520,000000,6.85848,6.89703,6.64087,6.64087,337312.10121339,0
+CVS.US,D,19920521,000000,6.64087,6.64087,6.571,6.60994,275517.25282881,0
+CVS.US,D,19920522,000000,6.60994,6.67981,6.59422,6.63326,258521.62045449,0
+CVS.US,D,19920526,000000,6.59422,6.59422,6.4702,6.50904,829636.99801426,0
+CVS.US,D,19920527,000000,6.53997,6.53997,6.4702,6.48562,452154.04602519,0
+CVS.US,D,19920528,000000,6.52445,6.53997,6.48562,6.52445,546393.99779453,0
+CVS.US,D,19920529,000000,6.571,6.63326,6.48562,6.50904,233802.26446067,0
+CVS.US,D,19920601,000000,6.48562,6.48562,6.30714,6.44677,546652.02865041,0
+CVS.US,D,19920602,000000,6.4702,6.50904,6.41564,6.41564,422283.17988504,0
+CVS.US,D,19920603,000000,6.44677,6.44677,6.34567,6.369,614628.48683344,0
+CVS.US,D,19920604,000000,6.39994,6.4702,6.39994,6.4702,235865.49942204,0
+CVS.US,D,19920605,000000,6.43877,6.44677,6.33026,6.33026,238954.7864927,0
+CVS.US,D,19920608,000000,6.33026,6.39994,6.2761,6.39994,450864.90363147,0
+CVS.US,D,19920609,000000,6.39994,6.39994,6.2761,6.30714,143679.67564269,0
+CVS.US,D,19920610,000000,6.30714,6.30714,6.15149,6.29923,302549.77955423,0
+CVS.US,D,19920611,000000,6.34567,6.34567,6.29923,6.30714,182302.34128305,0
+CVS.US,D,19920612,000000,6.377,6.52445,6.377,6.48562,328049.29942997,0
+CVS.US,D,19920615,000000,6.44677,6.44677,6.377,6.39994,143679.67564269,0
+CVS.US,D,19920616,000000,6.43877,6.43877,6.369,6.369,322637.73465634,0
+CVS.US,D,19920617,000000,6.34567,6.39994,6.30714,6.30714,197494.79332331,0
+CVS.US,D,19920618,000000,6.30714,6.30714,6.1749,6.18292,548968.23503912,0
+CVS.US,D,19920619,000000,6.18292,6.29923,6.18292,6.25268,421255.10400433,0
+CVS.US,D,19920622,000000,6.25268,6.25268,6.15149,6.1749,542533.65381333,0
+CVS.US,D,19920623,000000,6.18292,6.24487,6.13617,6.24487,602785.37649116,0
+CVS.US,D,19920624,000000,6.22195,6.30714,6.20624,6.30714,122303.59003257,0
+CVS.US,D,19920625,000000,6.30714,6.39994,6.30714,6.369,155522.78598499,0
+CVS.US,D,19920626,000000,6.369,6.44677,6.34567,6.377,168395.99597939,0
+CVS.US,D,19920629,000000,6.39994,6.50904,6.33026,6.39994,444946.38411746,0
+CVS.US,D,19920630,000000,6.41564,6.41564,6.377,6.41564,156039.85958246,0
+CVS.US,D,19920701,000000,6.44677,6.75739,6.41564,6.75739,578839.10117927,0
+CVS.US,D,19920702,000000,6.75739,6.78881,6.59422,6.63326,245904.41754455,0
+CVS.US,D,19920706,000000,6.60994,6.60994,6.44677,6.53997,227107.62860757,0
+CVS.US,D,19920707,000000,6.59422,6.66449,6.33026,6.34567,220667.98795324,0
+CVS.US,D,19920708,000000,6.33026,6.34567,6.24487,6.30714,266503.37492989,0
+CVS.US,D,19920709,000000,6.29923,6.60994,6.29923,6.50904,175866.74817156,0
+CVS.US,D,19920710,000000,6.48562,6.50904,6.43877,6.48562,119474.35758922,0
+CVS.US,D,19920713,000000,6.48562,6.53997,6.44677,6.53997,422283.17988504,0
+CVS.US,D,19920714,000000,6.571,6.571,6.50904,6.53997,279378.60869571,0
+CVS.US,D,19920715,000000,6.56349,6.66449,6.43877,6.66449,202130.24175787,0
+CVS.US,D,19920716,000000,6.59422,6.67981,6.571,6.571,110204.47260582,0
+CVS.US,D,19920717,000000,6.56349,6.56349,6.50904,6.56349,281698.86262726,0
+CVS.US,D,19920720,000000,6.55549,6.60994,6.50904,6.571,294054.99902419,0
+CVS.US,D,19920721,000000,6.60994,6.63326,6.53997,6.571,276031.29076916,0
+CVS.US,D,19920722,000000,6.53997,6.64087,6.53997,6.59422,443657.24172374,0
+CVS.US,D,19920723,000000,6.59422,6.73426,6.59422,6.73426,193889.44454087,0
+CVS.US,D,19920724,000000,6.71874,6.76529,6.69542,6.69542,168395.99597939,0
+CVS.US,D,19920727,000000,6.67981,6.82745,6.64087,6.78881,376196.84525248,0
+CVS.US,D,19920728,000000,6.78881,6.89703,6.76529,6.84306,528892.42256553,0
+CVS.US,D,19920729,000000,6.96729,7.00593,6.88191,6.89703,401687.25815683,0
+CVS.US,D,19920730,000000,6.93606,6.96729,6.89703,6.93606,237661.59655614,0
+CVS.US,D,19920731,000000,6.89703,7.09141,6.89703,7.09141,307186.23987448,0
+CVS.US,D,19920803,000000,7.09141,7.09141,7.00593,7.06058,154496.7338757,0
+CVS.US,D,19920804,000000,7.09141,7.09141,6.96729,7.03726,189516.07450504,0
+CVS.US,D,19920805,000000,7.07619,7.10713,7.06058,7.07619,791530.39408568,0
+CVS.US,D,19920806,000000,7.07619,7.07619,7.03726,7.07619,165053.73748139,0
+CVS.US,D,19920807,000000,7.06058,7.09141,7.06058,7.07619,218095.77448006,0
+CVS.US,D,19920810,000000,7.03726,7.10713,7.02164,7.10713,193119.39951606,0
+CVS.US,D,19920811,000000,7.07619,7.07619,6.96729,7.00593,314654.96829524,0
+CVS.US,D,19920812,000000,6.96729,7.03726,6.85848,6.95187,238433.66535239,0
+CVS.US,D,19920813,000000,6.96729,6.96729,6.85848,6.91294,227882.73306094,0
+CVS.US,D,19920814,000000,6.80393,6.89703,6.80393,6.85848,344006.73706649,0
+CVS.US,D,19920817,000000,6.89703,6.91294,6.88191,6.89703,234056.24777371,0
+CVS.US,D,19920818,000000,6.91294,6.96729,6.85848,6.95187,205477.5596844,0
+CVS.US,D,19920819,000000,7.00593,7.03726,6.95187,6.95187,290963.68818211,0
+CVS.US,D,19920820,000000,6.96729,6.98271,6.89703,6.95187,125395.91276036,0
+CVS.US,D,19920821,000000,6.98271,6.98271,6.76529,6.85848,306414.17107825,0
+CVS.US,D,19920824,000000,6.85848,6.85848,6.64087,6.64087,242302.10441925,0
+CVS.US,D,19920825,000000,6.64087,6.78881,6.64087,6.73426,277317.39750575,0
+CVS.US,D,19920826,000000,6.82745,6.88191,6.76529,6.88191,194663.53710853,0
+CVS.US,D,19920827,000000,6.84306,6.91294,6.84306,6.89703,145739.87494694,0
+CVS.US,D,19920828,000000,6.89703,6.95187,6.89703,6.93606,218095.77448006,0
+CVS.US,D,19920831,000000,6.95187,7.02164,6.95187,7.00593,479451.68680645,0
+CVS.US,D,19920901,000000,7.02164,7.14596,7.00593,7.14596,585537.7845752,0
+CVS.US,D,19920902,000000,7.07619,7.09141,7.07619,7.07619,173545.4823543,0
+CVS.US,D,19920903,000000,7.07619,7.09141,7.06058,7.09141,286071.22077738,0
+CVS.US,D,19920904,000000,7.09141,7.13035,7.09141,7.09141,529399.37730591,0
+CVS.US,D,19920908,000000,7.09141,7.13035,7.07619,7.07619,462709.02585947,0
+CVS.US,D,19920909,000000,7.07619,7.10713,7.07619,7.07619,234056.24777371,0
+CVS.US,D,19920910,000000,7.07619,7.07619,6.96729,7.07619,453694.13607483,0
+CVS.US,D,19920911,000000,7.07619,7.10713,7.06058,7.10713,385463.69457875,0
+CVS.US,D,19920914,000000,7.21583,7.23145,7.10713,7.20013,634970.4252486,0
+CVS.US,D,19920915,000000,7.23145,7.23145,7.16178,7.17709,631881.13817794,0
+CVS.US,D,19920916,000000,7.17709,7.17709,7.14596,7.17709,465028.26790531,0
+CVS.US,D,19920917,000000,7.17709,7.20013,7.14596,7.20013,350440.30640656,0
+CVS.US,D,19920918,000000,7.20013,7.20013,7.10713,7.10713,493863.97496479,0
+CVS.US,D,19920921,000000,7.10713,7.10713,7.03726,7.06058,111495.63877096,0
+CVS.US,D,19920922,000000,7.10713,7.14596,7.02164,7.06058,249251.73547109,0
+CVS.US,D,19920923,000000,7.06058,7.07619,7.00593,7.07619,240496.90031375,0
+CVS.US,D,19920924,000000,7.07619,7.09141,7.03726,7.03726,215003.45175227,0
+CVS.US,D,19920925,000000,7.07619,7.10713,7.03726,7.06058,334737.8639688,0
+CVS.US,D,19920928,000000,7.07619,7.09141,7.06058,7.07619,194919.54419299,0
+CVS.US,D,19920929,000000,7.07619,7.16178,7.06058,7.09141,328556.25417035,0
+CVS.US,D,19920930,000000,7.09141,7.17709,7.07619,7.17709,363576.60668541,0
+CVS.US,D,19921001,000000,7.20013,7.20013,7.09141,7.16178,361000.34566939,0
+CVS.US,D,19921002,000000,7.16178,7.16178,7.02164,7.07619,357913.08237015,0
+CVS.US,D,19921005,000000,7.07619,7.07619,6.88191,7.03726,463486.15408426,0
+CVS.US,D,19921006,000000,7.03726,7.07619,6.96729,7.03726,217319.65814098,0
+CVS.US,D,19921007,000000,7.07619,7.20013,7.07619,7.14596,286589.30626057,0
+CVS.US,D,19921008,000000,7.10713,7.13035,6.98271,7.07619,392414.33751631,0
+CVS.US,D,19921009,000000,7.00593,7.00593,6.76529,6.76529,588360.9457043,0
+CVS.US,D,19921012,000000,6.80393,6.84306,6.75739,6.80393,671531.879699,0
+CVS.US,D,19921013,000000,6.80393,6.89703,6.80393,6.89703,371821.45144523,0
+CVS.US,D,19921014,000000,6.93606,6.95187,6.82745,6.88191,126944.09789568,0
+CVS.US,D,19921015,000000,6.80393,6.91294,6.78881,6.84306,95270.051421456,0
+CVS.US,D,19921016,000000,6.82745,6.96729,6.76529,6.96729,460389.78381363,0
+CVS.US,D,19921019,000000,6.93606,7.10713,6.93606,7.10713,473523.04843534,0
+CVS.US,D,19921020,000000,7.14596,7.16178,7.05297,7.10713,263669.08305798,0
+CVS.US,D,19921021,000000,7.07619,7.13035,7.07619,7.08371,167369.9438701,0
+CVS.US,D,19921022,000000,7.08371,7.20013,7.05297,7.17709,238695.7437511,0
+CVS.US,D,19921023,000000,7.16178,7.17709,7.10713,7.17709,69007.569720863,0
+CVS.US,D,19921026,000000,7.14596,7.37089,7.14596,7.30103,602785.37649116,0
+CVS.US,D,19921027,000000,7.30103,7.51883,7.30103,7.4801,800801.29095478,0
+CVS.US,D,19921028,000000,7.50341,7.60422,7.50341,7.59661,651195.00071239,0
+CVS.US,D,19921029,000000,7.60422,7.62745,7.57308,7.59661,516270.16022703,0
+CVS.US,D,19921030,000000,7.62745,7.62745,7.57308,7.59661,422805.31291107,0
+CVS.US,D,19921102,000000,7.51883,7.60422,7.51883,7.59661,220412.99275448,0
+CVS.US,D,19921103,000000,7.54976,7.59661,7.44876,7.54976,1065240.4190375,0
+CVS.US,D,19921104,000000,7.4801,7.54186,7.46418,7.4801,624930.49524038,0
+CVS.US,D,19921105,000000,7.44876,7.44876,7.30103,7.30103,530171.44610215,0
+CVS.US,D,19921106,000000,7.30103,7.32444,7.23145,7.23145,516270.16022703,0
+CVS.US,D,19921109,000000,7.23145,7.28551,7.21583,7.25468,158874.15145437,0
+CVS.US,D,19921110,000000,7.28551,7.32444,7.23145,7.23145,561329.4308646,0
+CVS.US,D,19921111,000000,7.27039,7.34036,7.21583,7.34036,646557.52850642,0
+CVS.US,D,19921112,000000,7.37089,7.46418,7.34036,7.35578,498755.43048381,0
+CVS.US,D,19921113,000000,7.34036,7.39421,7.34036,7.35578,89860.510419246,0
+CVS.US,D,19921116,000000,7.37089,7.37089,7.34036,7.35578,106341.0929675,0
+CVS.US,D,19921117,000000,7.35578,7.39421,7.32444,7.32444,241012.96202553,0
+CVS.US,D,19921118,000000,7.34036,7.42564,7.34036,7.35578,265987.31321811,0
+CVS.US,D,19921119,000000,7.34036,7.40993,7.32444,7.39421,291998.84726278,0
+CVS.US,D,19921120,000000,7.44876,7.62745,7.44876,7.62745,806200.7130999,0
+CVS.US,D,19921123,000000,7.60422,7.60422,7.4801,7.50341,203418.37226587,0
+CVS.US,D,19921124,000000,7.51883,7.57308,7.4801,7.54976,467861.5478915,0
+CVS.US,D,19921125,000000,7.57308,7.60422,7.57308,7.57308,204705.49088817,0
+CVS.US,D,19921127,000000,7.59661,7.72053,7.59661,7.6819,168912.05769117,0
+CVS.US,D,19921130,000000,7.72053,7.82163,7.72053,7.7902,1530784.7486546,0
+CVS.US,D,19921201,000000,7.7743,7.7902,7.73595,7.75087,640895.01607687,0
+CVS.US,D,19921202,000000,7.73595,7.73595,7.62745,7.62745,474813.20271478,0
+CVS.US,D,19921203,000000,7.62745,7.66598,7.50341,7.50341,951430.59764932,0
+CVS.US,D,19921204,000000,7.51883,7.51883,7.34036,7.39421,806200.7130999,0
+CVS.US,D,19921207,000000,7.39421,7.42564,7.34036,7.37089,462969.08048678,0
+CVS.US,D,19921208,000000,7.39421,7.42564,7.35578,7.35578,556175.89694686,0
+CVS.US,D,19921209,000000,7.34036,7.40993,7.30103,7.37089,609479.00045854,0
+CVS.US,D,19921210,000000,7.37089,7.39421,7.27039,7.39421,43773.163900975,0
+CVS.US,D,19921211,000000,7.37089,7.39421,7.23145,7.27039,286329.25163327,0
+CVS.US,D,19921214,000000,7.28551,7.34036,7.27039,7.27039,421773.18948753,0
+CVS.US,D,19921215,000000,7.28551,7.34036,7.23145,7.34036,237661.59655614,0
+CVS.US,D,19921216,000000,7.37089,7.40993,7.35578,7.40993,230195.90379252,0
+CVS.US,D,19921217,000000,7.40993,7.40993,7.30103,7.40993,551288.48897068,0
+CVS.US,D,19921218,000000,7.42564,7.42564,7.35578,7.39421,1299043.695384,0
+CVS.US,D,19921221,000000,7.39421,7.42564,7.34036,7.37089,675660.37339317,0
+CVS.US,D,19921222,000000,7.40993,7.54186,7.40993,7.51883,1290283.800798,0
+CVS.US,D,19921223,000000,7.62745,7.87708,7.62745,7.7902,1032283.3014839,0
+CVS.US,D,19921224,000000,7.7902,7.80661,7.72053,7.72053,180242.14197881,0
+CVS.US,D,19921228,000000,7.6819,7.6819,7.59661,7.62745,142136.54993593,0
+CVS.US,D,19921229,000000,7.60422,7.7743,7.57308,7.59661,324439.90310469,0
+CVS.US,D,19921230,000000,7.59661,7.69771,7.59661,7.6819,304099.98846096,0
+CVS.US,D,19921231,000000,7.6819,7.6819,7.60422,7.60422,227107.62860757,0
+CVS.US,D,19930104,000000,7.62745,7.69771,7.59661,7.6819,461164.888267,0
+CVS.US,D,19930105,000000,7.6819,7.69771,7.64266,7.69771,303066.8531517,0
+CVS.US,D,19930106,000000,7.6819,7.73595,7.66598,7.69771,402197.24855435,0
+CVS.US,D,19930107,000000,7.72053,7.84476,7.6819,7.73595,422549.3058266,0
+CVS.US,D,19930108,000000,7.73595,7.73595,7.60422,7.60422,394993.63418945,0
+CVS.US,D,19930111,000000,7.60422,7.72053,7.60422,7.64266,357654.03962856,0
+CVS.US,D,19930112,000000,7.6819,7.6819,7.60422,7.62745,321347.58037691,0
+CVS.US,D,19930113,000000,7.62745,7.62745,7.54976,7.62745,248477.64290344,0
+CVS.US,D,19930114,000000,7.60422,7.75087,7.60422,7.73595,454472.27618532,0
+CVS.US,D,19930115,000000,7.72053,7.7902,7.69771,7.69771,608706.9316623,0
+CVS.US,D,19930118,000000,7.66598,7.72053,7.60422,7.72053,102479.73710061,0
+CVS.US,D,19930119,000000,7.73595,7.73595,7.66598,7.6819,280150.67749195,0
+CVS.US,D,19930120,000000,7.6819,7.69771,7.54186,7.60422,547425.10933235,0
+CVS.US,D,19930121,000000,7.60422,7.62745,7.4801,7.62745,176123.76714173,0
+CVS.US,D,19930122,000000,7.62745,7.62745,7.54186,7.54186,235347.41393885,0
+CVS.US,D,19930125,000000,7.54186,7.62745,7.46418,7.46418,656086.45623141,0
+CVS.US,D,19930126,000000,7.51883,7.51883,7.42564,7.4801,472753.00341053,0
+CVS.US,D,19930127,000000,7.46418,7.4801,7.40993,7.46418,536097.04881613,0
+CVS.US,D,19930128,000000,7.40993,7.40993,7.32444,7.34036,511897.80207692,0
+CVS.US,D,19930129,000000,7.35578,7.42564,7.28551,7.42564,444946.38411746,0
+CVS.US,D,19930201,000000,7.42564,7.46418,7.39421,7.44876,721230.64631397,0
+CVS.US,D,19930202,000000,7.42564,7.49531,7.40993,7.49531,435159.42553658,0
+CVS.US,D,19930203,000000,7.60422,7.60422,7.51883,7.59661,1021983.3168484,0
+CVS.US,D,19930204,000000,7.57308,7.60422,7.54186,7.57308,433617.31171552,0
+CVS.US,D,19930205,000000,7.46418,7.49531,7.35578,7.37089,800024.16272999,0
+CVS.US,D,19930208,000000,7.34036,7.34036,7.23145,7.24706,700633.71270004,0
+CVS.US,D,19930209,000000,7.24706,7.28551,7.23145,7.24706,722522.82436481,0
+CVS.US,D,19930210,000000,7.23145,7.24706,7.12274,7.13816,647586.61627283,0
+CVS.US,D,19930211,000000,7.13816,7.24706,7.13816,7.15358,750069.38903057,0
+CVS.US,D,19930212,000000,7.17709,7.21583,7.15358,7.21583,385720.71354892,0
+CVS.US,D,19930216,000000,7.21583,7.21583,7.09932,7.12274,491549.7923475,0
+CVS.US,D,19930217,000000,7.12274,7.12274,6.85058,6.85058,459361.70793292,0
+CVS.US,D,19930218,000000,6.88931,6.88931,6.74207,6.78071,775304.80673617,0
+CVS.US,D,19930219,000000,6.78071,6.92064,6.78071,6.81984,426664.64500655,0
+CVS.US,D,19930222,000000,6.85058,7.02906,6.85058,6.99832,629819.92698799,0
+CVS.US,D,19930223,000000,7.04486,7.06829,7.01384,7.01384,494125.0414778,0
+CVS.US,D,19930224,000000,6.97509,7.02906,6.90532,7.02906,328556.25417035,0
+CVS.US,D,19930225,000000,7.02906,7.08371,6.99832,7.01384,316970.16279823,0
+CVS.US,D,19930226,000000,7.01384,7.09932,6.99832,7.02906,379795.11083495,0
+CVS.US,D,19930301,000000,7.01384,7.06829,6.97509,6.99832,239470.84820447,0
+CVS.US,D,19930302,000000,7.02906,7.02906,6.92064,7.02906,933146.83476699,0
+CVS.US,D,19930303,000000,7.02906,7.12274,6.99832,7.09932,581412.32653816,0
+CVS.US,D,19930304,000000,7.06829,7.06829,6.99832,7.02906,345812.95305769,0
+CVS.US,D,19930305,000000,7.02906,7.13816,6.94357,7.02906,375934.76685376,0
+CVS.US,D,19930308,000000,7.08371,7.17709,7.04486,7.17709,537901.24103591,0
+CVS.US,D,19930309,000000,7.13816,7.17709,7.09932,7.15358,357654.03962856,0
+CVS.US,D,19930310,000000,7.13816,7.15358,7.09932,7.13816,359455.19619121,0
+CVS.US,D,19930311,000000,7.13816,7.13816,7.09932,7.12274,343491.68724043,0
+CVS.US,D,19930312,000000,7.08371,7.08371,6.85058,6.85058,742859.70335142,0
+CVS.US,D,19930315,000000,6.87371,6.87371,6.81984,6.83506,471462.8491311,0
+CVS.US,D,19930316,000000,6.83506,6.83506,6.81984,6.81984,433617.31171552,0
+CVS.US,D,19930317,000000,6.81984,7.08371,6.79652,7.02906,1122404.8784161,0
+CVS.US,D,19930318,000000,7.09932,7.12274,7.04486,7.08371,665355.3293291,0
+CVS.US,D,19930319,000000,7.06829,7.06829,6.95938,6.97509,1141972.7242636,0
+CVS.US,D,19930322,000000,6.97509,6.99832,6.92064,6.99832,588883.07873033,0
+CVS.US,D,19930323,000000,6.99832,7.02906,6.95938,6.97509,279378.60869571,0
+CVS.US,D,19930324,000000,6.97509,7.02906,6.88931,6.90532,1027647.8530494,0
+CVS.US,D,19930325,000000,6.90532,6.92064,6.87371,6.88931,858987.7548998,0
+CVS.US,D,19930326,000000,6.90532,6.95938,6.88931,6.88931,548713.23984037,0
+CVS.US,D,19930329,000000,6.88931,6.95938,6.85058,6.92064,530432.51261517,0
+CVS.US,D,19930330,000000,6.92064,6.94357,6.85058,6.90532,602014.31958063,0
+CVS.US,D,19930331,000000,6.92064,6.95938,6.87371,6.94357,284014.05713026,0
+CVS.US,D,19930401,000000,6.94357,6.94357,6.85058,6.88931,748015.26104058,0
+CVS.US,D,19930402,000000,6.83506,6.88931,6.72645,6.76529,541501.53038979,0
+CVS.US,D,19930405,000000,6.76529,6.79652,6.70322,6.74207,587082.93405338,0
+CVS.US,D,19930406,000000,6.79652,6.87371,6.64887,6.672,484083.08769817,0
+CVS.US,D,19930407,000000,6.672,6.70322,6.59422,6.672,269850.69285642,0
+CVS.US,D,19930408,000000,6.672,6.672,6.42335,6.478,581926.36447852,0
+CVS.US,D,19930412,000000,6.49332,6.59422,6.49332,6.56349,489748.63578485,0
+CVS.US,D,19930413,000000,6.56349,6.74207,6.56349,6.70322,467861.5478915,0
+CVS.US,D,19930414,000000,6.672,6.70322,6.63326,6.68771,400145.14433578,0
+CVS.US,D,19930415,000000,6.672,6.672,6.54777,6.57871,503391.89080408,0
+CVS.US,D,19930416,000000,6.59422,6.59422,6.45469,6.49332,462453.018775,0
+CVS.US,D,19930419,000000,6.50904,6.50904,6.377,6.43877,428717.76111083,0
+CVS.US,D,19930420,000000,6.42335,6.43877,6.377,6.42335,229420.79933916,0
+CVS.US,D,19930421,000000,6.45469,6.60242,6.369,6.60242,508803.4555777,0
+CVS.US,D,19930422,000000,6.60242,6.672,6.43877,6.43877,632915.2853729,0
+CVS.US,D,19930423,000000,6.43877,6.56349,6.43877,6.54777,646815.5593623,0
+CVS.US,D,19930426,000000,6.54777,6.54777,6.45469,6.478,406065.68762122,0
+CVS.US,D,19930427,000000,6.478,6.57871,6.478,6.56349,258000.49931417,0
+CVS.US,D,19930428,000000,6.478,6.56349,6.478,6.54777,394993.63418945,0
+CVS.US,D,19930429,000000,6.56349,6.56349,6.478,6.49332,440311.94756861,0
+CVS.US,D,19930430,000000,6.49332,6.56349,6.42335,6.54777,450864.90363147,0
+CVS.US,D,19930503,000000,6.50904,6.63326,6.42335,6.60242,627764.78711229,0
+CVS.US,D,19930504,000000,6.60242,6.69542,6.54777,6.672,494383.0723337,0
+CVS.US,D,19930505,000000,6.72645,6.83506,6.69542,6.80393,547682.12830253,0
+CVS.US,D,19930506,000000,6.74997,6.80393,6.63326,6.69542,468375.58583186,0
+CVS.US,D,19930507,000000,6.65659,6.65659,6.52445,6.60242,853066.19972866,0
+CVS.US,D,19930510,000000,6.52445,6.57871,6.52445,6.56349,991857.45550946,0
+CVS.US,D,19930511,000000,6.56349,6.61764,6.52445,6.60242,481506.82668216,0
+CVS.US,D,19930512,000000,6.61764,6.76529,6.61764,6.69542,1367276.1606515,0
+CVS.US,D,19930513,000000,6.672,6.69542,6.63326,6.63326,750841.45782681,0
+CVS.US,D,19930514,000000,6.65659,6.74997,6.61764,6.72645,719429.48975131,0
+CVS.US,D,19930517,000000,6.74997,6.90532,6.65659,6.85058,359712.21516138,0
+CVS.US,D,19930518,000000,6.81984,6.81984,6.71074,6.80393,271398.87799174,0
+CVS.US,D,19930519,000000,6.83506,6.83506,6.71074,6.81984,801052.2386107,0
+CVS.US,D,19930520,000000,6.85058,6.95938,6.83506,6.85058,687504.49562117,0
+CVS.US,D,19930521,000000,6.85058,6.95938,6.85058,6.87371,343234.66827025,0
+CVS.US,D,19930524,000000,6.90532,6.92836,6.83506,6.89703,141105.4383981,0
+CVS.US,D,19930525,000000,6.89703,6.92836,6.80393,6.81984,597894.93285784,0
+CVS.US,D,19930526,000000,6.85058,6.85058,6.76529,6.80393,658147.66742137,0
+CVS.US,D,19930527,000000,6.83506,6.87371,6.78071,6.78071,281437.79611425,0
+CVS.US,D,19930528,000000,6.74997,6.81984,6.72645,6.81984,243327.14464282,0
+CVS.US,D,19930601,000000,6.83506,6.87371,6.80393,6.83506,368215.09077708,0
+CVS.US,D,19930602,000000,6.81984,6.95938,6.81984,6.90532,289934.6004157,0
+CVS.US,D,19930603,000000,6.90532,6.90532,6.80393,6.81984,541760.57313139,0
+CVS.US,D,19930604,000000,6.80393,6.81984,6.78071,6.81984,400655.13473329,0
+CVS.US,D,19930607,000000,6.83506,6.87371,6.69542,6.76529,326754.08572199,0
+CVS.US,D,19930608,000000,6.72645,6.76529,6.69542,6.72645,147284.01253942,0
+CVS.US,D,19930609,000000,6.74997,6.76529,6.69542,6.72645,220929.05446625,0
+CVS.US,D,19930610,000000,6.76529,6.76529,6.65659,6.65659,1681413.0434635,0
+CVS.US,D,19930611,000000,6.69542,6.83506,6.69542,6.83506,748783.28229398,0
+CVS.US,D,19930614,000000,6.85058,6.89703,6.80393,6.81984,200845.14690698,0
+CVS.US,D,19930615,000000,6.81984,6.81984,6.78071,6.80393,145221.78946376,0
+CVS.US,D,19930616,000000,6.80393,6.83506,6.80393,6.83506,424862.47655818,0
+CVS.US,D,19930617,000000,6.83506,6.83506,6.74997,6.74997,1061112.9372291,0
+CVS.US,D,19930618,000000,6.80393,6.80393,6.56349,6.56349,525284.03812597,0
+CVS.US,D,19930621,000000,6.60242,6.672,6.60242,6.672,215774.5086628,0
+CVS.US,D,19930622,000000,6.672,6.71074,6.60242,6.61764,666124.36246821,0
+CVS.US,D,19930623,000000,6.60242,6.60242,6.43877,6.50904,521419.64660194,0
+CVS.US,D,19930624,000000,6.52445,6.57871,6.50904,6.54777,779170.2101459,0
+CVS.US,D,19930625,000000,6.57871,6.63326,6.50904,6.61764,344263.75603666,0
+CVS.US,D,19930628,000000,6.672,6.672,6.60242,6.63326,333705.74054526,0
+CVS.US,D,19930629,000000,6.672,6.72645,6.63326,6.672,1415168.7112752,0
+CVS.US,D,19930630,000000,6.672,6.78071,6.672,6.78071,460135.80050058,0
+CVS.US,D,19930701,000000,6.76529,6.76529,6.61764,6.65659,660206.8548399,0
+CVS.US,D,19930702,000000,6.60242,6.63326,6.56349,6.57871,318000.26245036,0
+CVS.US,D,19930706,000000,6.54777,6.61764,6.49332,6.49332,385203.63995145,0
+CVS.US,D,19930707,000000,6.45469,6.52445,6.43877,6.45469,315426.02520576,0
+CVS.US,D,19930708,000000,6.478,6.54777,6.45469,6.54777,399628.0707383,0
+CVS.US,D,19930709,000000,6.57871,6.69542,6.49332,6.672,963272.6961059,0
+CVS.US,D,19930712,000000,6.69542,6.74997,6.63326,6.72645,491289.7377202,0
+CVS.US,D,19930713,000000,6.69542,6.71074,6.61764,6.65659,322890.70608367,0
+CVS.US,D,19930714,000000,6.672,6.80393,6.65659,6.80393,491289.7377202,0
+CVS.US,D,19930715,000000,6.78071,6.78071,6.69542,6.76529,191831.26900805,0
+CVS.US,D,19930716,000000,6.76529,6.76529,6.54777,6.57871,920788.67459865,0
+CVS.US,D,19930719,000000,6.63326,6.71074,6.54777,6.56349,418421.82401814,0
+CVS.US,D,19930720,000000,6.54777,6.57871,6.42335,6.42335,896583.35654517,0
+CVS.US,D,19930721,000000,6.45469,6.56349,6.45469,6.52445,826546.69905789,0
+CVS.US,D,19930722,000000,6.56349,6.56349,6.34567,6.34567,1139652.4703321,0
+CVS.US,D,19930723,000000,6.36139,6.45469,6.36139,6.45469,968679.20145098,0
+CVS.US,D,19930726,000000,6.45469,6.60242,6.45469,6.56349,1077600.6029774,0
+CVS.US,D,19930727,000000,6.54777,6.62545,6.54777,6.60242,1424183.6010598,0
+CVS.US,D,19930728,000000,6.60242,6.62545,6.54777,6.62545,512403.74493159,0
+CVS.US,D,19930729,000000,6.63326,6.71074,6.54777,6.71074,227107.62860757,0
+CVS.US,D,19930730,000000,6.74997,6.82745,6.69542,6.78071,301777.71075799,0
+CVS.US,D,19930802,000000,6.82745,6.85848,6.57871,6.67981,393183.37065542,0
+CVS.US,D,19930803,000000,6.67981,6.67981,6.62545,6.63326,448033.6474167,0
+CVS.US,D,19930804,000000,6.65659,6.65659,6.56349,6.60242,430528.02464486,0
+CVS.US,D,19930805,000000,6.57871,6.63326,6.52445,6.56349,799251.08204805,0
+CVS.US,D,19930806,000000,6.56349,6.63326,6.54777,6.62545,269590.63822912,0
+CVS.US,D,19930809,000000,6.60242,6.60242,6.56349,6.60242,457820.60599758,0
+CVS.US,D,19930810,000000,6.60242,6.60242,6.57871,6.57871,446746.5287944,0
+CVS.US,D,19930811,000000,6.57871,6.60242,6.54777,6.57871,437736.6984383,0
+CVS.US,D,19930812,000000,6.60242,6.62545,6.56349,6.56349,972796.56440234,0
+CVS.US,D,19930813,000000,6.57871,6.60242,6.56349,6.57871,461943.02837749,0
+CVS.US,D,19930816,000000,6.60242,6.63326,6.57871,6.57871,676942.43258693,0
+CVS.US,D,19930817,000000,6.57871,6.62545,6.56349,6.56349,426664.64500655,0
+CVS.US,D,19930818,000000,6.60242,6.67981,6.60242,6.63326,774790.76879581,0
+CVS.US,D,19930819,000000,6.63326,6.71074,6.60242,6.65659,676173.39944782,0
+CVS.US,D,19930820,000000,6.74997,6.78071,6.69542,6.76529,356110.91392179,0
+CVS.US,D,19930823,000000,6.71074,6.78071,6.67981,6.74997,195946.608188,0
+CVS.US,D,19930824,000000,6.76529,6.85848,6.76529,6.85848,514981.01783332,0
+CVS.US,D,19930825,000000,6.78071,6.83506,6.78071,6.80393,340918.46188154,0
+CVS.US,D,19930826,000000,6.82745,6.85848,6.76529,6.85848,626731.65180303,0
+CVS.US,D,19930827,000000,6.82745,6.83506,6.78071,6.83506,288903.48887786,0
+CVS.US,D,19930830,000000,6.80393,6.88191,6.78071,6.80393,315169.00623558,0
+CVS.US,D,19930831,000000,6.80393,6.91294,6.80393,6.89703,328049.29942997,0
+CVS.US,D,19930901,000000,6.89703,6.89703,6.80393,6.82745,821654.23165316,0
+CVS.US,D,19930902,000000,6.82745,6.88191,6.50904,6.67981,1325049.1581143,0
+CVS.US,D,19930903,000000,6.69542,6.69542,6.52445,6.56349,703209.97371606,0
+CVS.US,D,19930907,000000,6.56349,6.60242,6.43877,6.49332,927997.34839209,0
+CVS.US,D,19930908,000000,6.49332,6.50904,6.42335,6.45469,463998.16825319,0
+CVS.US,D,19930909,000000,6.42335,6.43877,6.2678,6.30714,623902.41935968,0
+CVS.US,D,19930910,000000,6.30714,6.39994,6.25268,6.39994,652483.13122041,0
+CVS.US,D,19930913,000000,6.36139,6.377,6.25268,6.2678,509060.47454788,0
+CVS.US,D,19930914,000000,6.29152,6.30714,6.19823,6.30714,988509.12569721,0
+CVS.US,D,19930915,000000,6.30714,6.39994,6.19823,6.39994,666642.4479514,0
+CVS.US,D,19930916,000000,6.377,6.45469,6.377,6.43877,387265.86302711,0
+CVS.US,D,19930917,000000,6.377,6.42335,6.34567,6.39994,978210.1529474,0
+CVS.US,D,19930920,000000,6.39994,6.39994,6.32235,6.32235,273195.98701155,0
+CVS.US,D,19930921,000000,6.30714,6.34567,6.22195,6.29152,1034594.448444,0
+CVS.US,D,19930922,000000,6.30714,6.34567,6.2678,6.30714,709130.51700149,0
+CVS.US,D,19930923,000000,6.34567,6.42335,6.32235,6.39994,329590.40136531,0
+CVS.US,D,19930924,000000,6.36139,6.56349,6.36139,6.50904,477896.41847118,0
+CVS.US,D,19930927,000000,6.56349,6.56349,6.50904,6.54777,321864.65397438,0
+CVS.US,D,19930928,000000,6.60242,6.60242,6.56349,6.60242,275517.25282881,0
+CVS.US,D,19930929,000000,6.49332,6.49332,6.42335,6.42335,358428.13219621,0
+CVS.US,D,19930930,000000,6.42335,6.45469,6.39994,6.45469,338602.25549283,0
+CVS.US,D,19931001,000000,6.43877,6.43877,6.377,6.43877,481506.82668216,0
+CVS.US,D,19931004,000000,6.43877,6.43877,6.377,6.377,695998.26426549,0
+CVS.US,D,19931005,000000,6.377,6.49332,6.377,6.42335,504938.05216797,0
+CVS.US,D,19931006,000000,6.43877,6.478,6.42335,6.42335,530171.44610215,0
+CVS.US,D,19931007,000000,6.377,6.478,6.377,6.478,669219.72085313,0
+CVS.US,D,19931008,000000,6.54777,6.65659,6.478,6.62545,626993.73020176,0
+CVS.US,D,19931011,000000,6.57871,6.65659,6.57871,6.63326,459361.70793292,0
+CVS.US,D,19931012,000000,6.63326,6.69542,6.57871,6.63326,1023524.4187838,0
+CVS.US,D,19931013,000000,6.63326,6.63326,6.57871,6.60242,479186.5727506,0
+CVS.US,D,19931014,000000,6.60242,6.60242,6.50904,6.52445,570343.30876353,0
+CVS.US,D,19931015,000000,6.56349,6.62545,6.54777,6.62545,405031.54042625,0
+CVS.US,D,19931018,000000,6.60242,6.67981,6.56349,6.56349,619783.03263689,0
+CVS.US,D,19931019,000000,6.54777,6.62545,6.52445,6.62545,716858.28816384,0
+CVS.US,D,19931020,000000,6.57871,6.57871,6.49332,6.571,1403068.5819628,0
+CVS.US,D,19931021,000000,6.571,6.571,6.32235,6.39994,539957.39279732,0
+CVS.US,D,19931022,000000,6.36139,6.50904,6.36139,6.42335,421255.10400433,0
+CVS.US,D,19931025,000000,6.39994,6.39994,6.2678,6.32235,489490.60492896,0
+CVS.US,D,19931026,000000,6.32235,6.32235,6.21375,6.32235,734104.86819408,0
+CVS.US,D,19931027,000000,6.30714,6.39994,6.15959,6.23707,1137852.3256552,0
+CVS.US,D,19931028,000000,6.21375,6.23707,6.15959,6.19032,532493.72380512,0
+CVS.US,D,19931029,000000,6.21375,6.21375,6.18292,6.21375,827054.66568399,0
+CVS.US,D,19931101,000000,6.23707,6.36139,6.23707,6.29152,537133.21978251,0
+CVS.US,D,19931102,000000,6.32235,6.32235,6.2678,6.29152,492835.89908408,0
+CVS.US,D,19931103,000000,6.29152,6.30714,6.14397,6.15959,606905.77509965,0
+CVS.US,D,19931104,000000,6.18292,6.18292,5.98872,6.0665,636773.60558267,0
+CVS.US,D,19931105,000000,6.0665,6.12065,6.02746,6.10514,682608.99255931,0
+CVS.US,D,19931108,000000,6.14397,6.14397,6.10514,6.14397,493352.97268157,0
+CVS.US,D,19931109,000000,6.15959,6.21375,6.15959,6.18292,686982.36259515,0
+CVS.US,D,19931110,000000,6.21375,6.29152,6.08172,6.21375,991857.45550946,0
+CVS.US,D,19931111,000000,6.18292,6.25268,6.18292,6.18292,164792.67096838,0
+CVS.US,D,19931112,000000,6.18292,6.21375,6.14397,6.21375,714537.02234658,0
+CVS.US,D,19931115,000000,6.21375,6.21375,6.18292,6.21375,697283.35911638,0
+CVS.US,D,19931116,000000,6.21375,6.33787,6.15959,6.29152,1076827.5222954,0
+CVS.US,D,19931117,000000,6.29152,6.30714,6.21375,6.25268,821138.1699414,0
+CVS.US,D,19931118,000000,6.21375,6.29152,6.18292,6.29152,449318.74226758,0
+CVS.US,D,19931119,000000,6.29152,6.29152,6.18292,6.18292,722776.80767785,0
+CVS.US,D,19931122,000000,6.18292,6.18292,5.98872,6.01214,449837.83963648,0
+CVS.US,D,19931123,000000,6.01214,6.02746,5.88001,5.89543,542013.54455872,0
+CVS.US,D,19931124,000000,5.91865,6.01214,5.91865,5.93407,467861.5478915,0
+CVS.US,D,19931126,000000,5.91865,5.98872,5.91865,5.97271,267533.47458201,0
+CVS.US,D,19931129,000000,5.97271,6.02746,5.93407,5.98872,301522.71555923,0
+CVS.US,D,19931130,000000,5.97271,6.12065,5.91865,6.0665,430009.93916168,0
+CVS.US,D,19931201,000000,6.02746,6.14397,5.98872,6.05068,564933.76776132,0
+CVS.US,D,19931202,000000,6.10514,6.12065,6.05068,6.0665,685954.28671444,0
+CVS.US,D,19931203,000000,6.02746,6.08172,5.98872,6.0665,237661.59655614,0
+CVS.US,D,19931206,000000,6.10514,6.14397,5.97271,5.98872,235086.34742584,0
+CVS.US,D,19931207,000000,5.95749,5.97271,5.91865,5.91865,432583.16452057,0
+CVS.US,D,19931208,000000,5.91865,5.95749,5.89543,5.89543,682352.98547484,0
+CVS.US,D,19931209,000000,5.89543,5.91865,5.84868,5.8643,655057.368465,0
+CVS.US,D,19931210,000000,5.84868,5.91865,5.82546,5.84868,1023524.4187838,0
+CVS.US,D,19931213,000000,5.84868,5.88001,5.7555,5.88001,496443.27163794,0
+CVS.US,D,19931214,000000,5.88001,5.89543,5.84868,5.88001,523479.84590619,0
+CVS.US,D,19931215,000000,5.8643,5.93407,5.8643,5.89543,490521.71646679,0
+CVS.US,D,19931216,000000,5.91865,5.97271,5.88001,5.91865,1420062.1905656,0
+CVS.US,D,19931217,000000,5.91865,6.01214,5.89543,5.91865,1021724.2741068,0
+CVS.US,D,19931220,000000,5.91865,5.95749,5.91865,5.91865,386235.76337499,0
+CVS.US,D,19931221,000000,5.91865,5.93407,5.88001,5.89543,532233.66917782,0
+CVS.US,D,19931222,000000,5.91865,5.91865,5.88001,5.88001,560813.36915283,0
+CVS.US,D,19931223,000000,5.91865,5.97271,5.88001,5.89543,442371.13498715,0
+CVS.US,D,19931227,000000,5.88001,6.01214,5.82546,6.01214,1045672.5731901,0
+CVS.US,D,19931228,000000,5.98872,5.98872,5.91865,5.95749,532233.66917782,0
+CVS.US,D,19931229,000000,5.95749,6.12065,5.95749,6.10514,576517.83536201,0
+CVS.US,D,19931230,000000,6.0665,6.14397,6.02746,6.10514,383149.51196145,0
+CVS.US,D,19931231,000000,6.0665,6.18292,6.01214,6.01214,348384.15464515,0
+CVS.US,D,19940103,000000,5.98872,6.01214,5.95749,5.97271,383149.51196145,0
+CVS.US,D,19940104,000000,5.93407,5.93407,5.8643,5.91865,606391.73715929,0
+CVS.US,D,19940105,000000,5.89543,5.93407,5.89543,5.93407,463486.15408426,0
+CVS.US,D,19940106,000000,5.93407,5.97271,5.82546,5.88001,1596697.9718764,0
+CVS.US,D,19940107,000000,5.88001,5.88001,5.71645,5.7555,451384.00100038,0
+CVS.US,D,19940110,000000,5.79463,5.82546,5.7555,5.80213,517554.2431922,0
+CVS.US,D,19940111,000000,5.7711,5.8643,5.7711,5.8643,741316.57764465,0
+CVS.US,D,19940112,000000,5.8643,5.95749,5.84868,5.95749,881906.96621669,0
+CVS.US,D,19940113,000000,5.91865,5.93407,5.7711,5.88001,599440.08233603,0
+CVS.US,D,19940114,000000,5.88001,5.89543,5.84868,5.89543,413011.27113022,0
+CVS.US,D,19940117,000000,5.89543,5.97271,5.8643,5.95749,367953.01237837,0
+CVS.US,D,19940118,000000,5.95749,6.02746,5.93407,5.98872,1027133.815109,0
+CVS.US,D,19940119,000000,5.95749,5.98872,5.91865,5.91865,663811.19173663,0
+CVS.US,D,19940120,000000,5.93407,5.95749,5.91865,5.93407,213458.30227409,0
+CVS.US,D,19940121,000000,5.95749,5.95749,5.8643,5.93407,1114423.1239407,0
+CVS.US,D,19940124,000000,5.91865,5.93407,5.82546,5.8643,624419.49295716,0
+CVS.US,D,19940125,000000,5.8643,5.89543,5.82546,5.89543,811609.2422164,0
+CVS.US,D,19940126,000000,5.89543,5.93407,5.80213,5.82546,1430618.1822856,0
+CVS.US,D,19940127,000000,5.8643,5.8643,5.78662,5.82546,444685.31760445,0
+CVS.US,D,19940128,000000,5.84868,5.89543,5.82546,5.8643,425117.47175694,0
+CVS.US,D,19940131,000000,5.84868,5.95749,5.84868,5.93407,454217.28098657,0
+CVS.US,D,19940201,000000,6.05068,6.05068,5.8643,5.89543,464772.26082085,0
+CVS.US,D,19940202,000000,5.89543,5.91865,5.7555,5.7555,466574.42926921,0
+CVS.US,D,19940203,000000,5.7555,5.82546,5.69323,5.80213,563646.64913902,0
+CVS.US,D,19940204,000000,5.80213,5.88001,5.7711,5.80213,757275.02716689,0
+CVS.US,D,19940207,000000,5.7711,5.82546,5.7555,5.80213,863110.17727971,0
+CVS.US,D,19940208,000000,5.7555,5.80213,5.69323,5.7711,557723.07019646,0
+CVS.US,D,19940209,000000,5.7711,5.7711,5.69323,5.69323,450609.90843272,0
+CVS.US,D,19940210,000000,5.67772,5.8643,5.62356,5.8643,883709.13466505,0
+CVS.US,D,19940211,000000,5.82546,5.88001,5.82546,5.84868,265728.27047651,0
+CVS.US,D,19940214,000000,5.82546,5.91865,5.82546,5.89543,728185.33679435,0
+CVS.US,D,19940215,000000,5.89543,5.89543,5.88001,5.89543,569313.20911141,0
+CVS.US,D,19940216,000000,5.8643,5.89543,5.82546,5.82546,380829.25802991,0
+CVS.US,D,19940217,000000,5.80213,5.80213,5.67772,5.73197,258777.62753895,0
+CVS.US,D,19940218,000000,5.6622,5.82546,5.6622,5.7711,458591.66290811,0
+CVS.US,D,19940222,000000,5.7555,5.82546,5.73197,5.78662,291220.70715229,0
+CVS.US,D,19940223,000000,5.7711,5.82546,5.7555,5.82546,212428.20262197,0
+CVS.US,D,19940224,000000,5.73197,5.88001,5.73197,5.7711,580898.28859781,0
+CVS.US,D,19940225,000000,5.7555,5.80213,5.71645,5.78662,402713.31026612,0
+CVS.US,D,19940228,000000,5.78662,5.84868,5.7711,5.78662,331648.57689814,0
+CVS.US,D,19940301,000000,5.7711,5.80213,5.71645,5.80213,259034.64650913,0
+CVS.US,D,19940302,000000,5.63878,5.80213,5.63878,5.80213,274746.19591829,0
+CVS.US,D,19940303,000000,5.7555,5.7711,5.69323,5.71645,266246.35595971,0
+CVS.US,D,19940304,000000,5.67772,5.78662,5.6622,5.67772,1135792.1263509,0
+CVS.US,D,19940307,000000,5.71645,5.71645,5.54578,5.60023,575754.87353716,0
+CVS.US,D,19940308,000000,5.62356,5.62356,5.54578,5.58443,378509.00409835,0
+CVS.US,D,19940309,000000,5.58443,5.63878,5.54578,5.60023,534551.89933795,0
+CVS.US,D,19940310,000000,5.62356,5.63878,5.60023,5.60023,348384.15464515,0
+CVS.US,D,19940311,000000,5.60023,5.62356,5.45279,5.50695,611029.20936527,0
+CVS.US,D,19940314,000000,5.50695,5.54578,5.49113,5.50695,354048.69084612,0
+CVS.US,D,19940315,000000,5.53027,5.53027,5.34359,5.49113,535063.91350688,0
+CVS.US,D,19940316,000000,5.49113,5.54578,5.49113,5.53027,390357.17386919,0
+CVS.US,D,19940317,000000,5.50695,5.54578,5.45279,5.45279,478418.55149721,0
+CVS.US,D,19940318,000000,5.49113,5.54578,5.43708,5.54578,819076.95875144,0
+CVS.US,D,19940321,000000,5.53027,5.54578,5.49113,5.49113,186420.71612013,0
+CVS.US,D,19940322,000000,5.49113,5.50695,5.46771,5.46771,460389.78381363,0
+CVS.US,D,19940323,000000,5.46771,5.54578,5.45279,5.53027,567508.00500592,0
+CVS.US,D,19940324,000000,5.53027,5.62356,5.49113,5.58443,515750.05097242,0
+CVS.US,D,19940325,000000,5.62356,5.62356,5.58443,5.58443,370529.27339438,0
+CVS.US,D,19940328,000000,5.60023,5.67772,5.58443,5.62356,370529.27339438,0
+CVS.US,D,19940329,000000,5.58443,5.62356,5.56901,5.60023,678487.58206511,0
+CVS.US,D,19940330,000000,5.63878,5.7711,5.63878,5.7555,849204.84386176,0
+CVS.US,D,19940331,000000,5.73197,5.73197,5.6622,5.69323,655310.33989234,0
+CVS.US,D,19940404,000000,5.63878,5.78662,5.63878,5.69323,713247.87995286,0
+CVS.US,D,19940405,000000,5.73197,5.8643,5.73197,5.80213,581412.32653816,0
+CVS.US,D,19940406,000000,5.80213,5.8643,5.73197,5.8643,741573.59661483,0
+CVS.US,D,19940407,000000,5.8643,6.02746,5.8643,5.97271,1679097.8489605,0
+CVS.US,D,19940408,000000,5.89543,6.01214,5.84868,6.01214,1015030.6501394,0
+CVS.US,D,19940411,000000,5.98872,6.22195,5.98872,6.18292,2120440.908067,0
+CVS.US,D,19940412,000000,6.15959,6.19823,6.0665,6.12065,1605712.861661,0
+CVS.US,D,19940413,000000,6.12065,6.14397,6.01214,6.12065,910742.67327617,0
+CVS.US,D,19940414,000000,6.10514,6.14397,6.02746,6.14397,687243.42910816,0
+CVS.US,D,19940415,000000,6.12065,6.14397,6.0665,6.10514,663037.09916897,0
+CVS.US,D,19940418,000000,6.12065,6.12065,5.89543,5.95749,481766.88130946,0
+CVS.US,D,19940419,000000,5.80213,5.95749,5.7635,5.95749,548453.18521306,0
+CVS.US,D,19940420,000000,5.93407,5.95749,5.88001,5.91865,777106.97518453,0
+CVS.US,D,19940421,000000,5.95749,6.08992,5.89543,6.01214,342716.58278706,0
+CVS.US,D,19940422,000000,5.99613,6.01214,5.93407,5.98092,273712.04872332,0
+CVS.US,D,19940425,000000,5.99613,6.01214,5.82546,5.91865,175606.69354425,0
+CVS.US,D,19940426,000000,5.98092,6.02746,5.89543,5.98092,641925.115729,0
+CVS.US,D,19940428,000000,5.95749,6.01214,5.95749,5.98092,521419.64660194,0
+CVS.US,D,19940429,000000,5.95749,6.01214,5.93407,5.99613,439791.838314,0
+CVS.US,D,19940502,000000,6.02746,6.05068,5.99613,6.02746,1746043.1956057,0
+CVS.US,D,19940503,000000,6.02746,6.18292,6.01214,6.08992,633684.31851201,0
+CVS.US,D,19940504,000000,6.11295,6.11295,6.01214,6.074,527342.2136588,0
+CVS.US,D,19940505,000000,6.02746,6.12845,5.93407,6.11295,279120.57783983,0
+CVS.US,D,19940506,000000,6.074,6.08992,5.99613,6.08992,457820.60599758,0
+CVS.US,D,19940509,000000,6.074,6.11295,6.02746,6.05068,360743.32669921,0
+CVS.US,D,19940510,000000,6.05068,6.05068,6.01214,6.02746,469663.71633986,0
+CVS.US,D,19940511,000000,6.02746,6.02746,5.93407,5.95749,293798.99193973,0
+CVS.US,D,19940512,000000,5.98092,6.01214,5.95749,5.98092,299205.49728481,0
+CVS.US,D,19940513,000000,5.99613,5.99613,5.8643,5.88001,224788.38656173,0
+CVS.US,D,19940516,000000,5.91865,5.99613,5.89543,5.95749,317487.23639572,0
+CVS.US,D,19940517,000000,5.98092,6.01214,5.91865,5.99613,156299.91420976,0
+CVS.US,D,19940518,000000,6.02746,6.074,6.02746,6.05068,551030.45811479,0
+CVS.US,D,19940519,000000,6.01214,6.05068,5.99613,5.99613,259811.77473392,0
+CVS.US,D,19940520,000000,5.95749,6.05068,5.89543,5.99613,512922.84230049,0
+CVS.US,D,19940523,000000,5.98092,6.074,5.98092,6.05068,272945.03935564,0
+CVS.US,D,19940524,000000,6.08992,6.18292,6.074,6.14397,398335.89268745,0
+CVS.US,D,19940525,000000,6.12845,6.22195,6.08992,6.15959,654543.33052465,0
+CVS.US,D,19940526,000000,6.15959,6.20624,6.12845,6.20624,374392.6530327,0
+CVS.US,D,19940527,000000,6.15959,6.18292,6.12845,6.15959,397568.88331976,0
+CVS.US,D,19940531,000000,6.11295,6.12845,6.02746,6.12845,430009.93916168,0
+CVS.US,D,19940601,000000,6.05068,6.074,6.00414,6.02746,670507.85136114,0
+CVS.US,D,19940602,000000,6.02746,6.05068,5.99613,5.99613,827576.79871002,0
+CVS.US,D,19940603,000000,5.99613,5.99613,5.78662,5.99613,290450.66212747,0
+CVS.US,D,19940606,000000,5.91865,5.93407,5.84868,5.91865,222985.20622766,0
+CVS.US,D,19940607,000000,5.91865,5.95749,5.89543,5.93407,123597.79185484,0
+CVS.US,D,19940608,000000,5.98092,6.01214,5.8643,5.88001,272419.87067248,0
+CVS.US,D,19940609,000000,5.91865,6.02746,5.89543,6.02746,328818.33256908,0
+CVS.US,D,19940610,000000,6.02746,6.05068,5.99613,6.05068,649647.82746279,0
+CVS.US,D,19940613,000000,6.01214,6.02746,5.99613,6.02746,189773.09347522,0
+CVS.US,D,19940614,000000,6.01214,6.05068,6.01214,6.02746,1180081.3519637,0
+CVS.US,D,19940615,000000,6.02746,6.074,5.95749,6.01214,1179053.2760829,0
+CVS.US,D,19940616,000000,6.02746,6.02746,5.95749,5.95749,352246.52239776,0
+CVS.US,D,19940617,000000,5.98092,5.98092,5.91865,5.91865,694193.06016001,0
+CVS.US,D,19940620,000000,5.84868,5.91865,5.78662,5.80213,242302.10441925,0
+CVS.US,D,19940621,000000,5.82546,5.91865,5.82546,5.89543,610255.11679761,0
+CVS.US,D,19940622,000000,5.88001,5.88001,5.82546,5.88001,445722.50045653,0
+CVS.US,D,19940623,000000,5.91865,5.91865,5.8643,5.89543,295855.14370113,0
+CVS.US,D,19940624,000000,5.89543,5.89543,5.6704,5.6704,440311.94756861,0
+CVS.US,D,19940627,000000,5.69323,5.73197,5.60023,5.6704,157582.98528923,0
+CVS.US,D,19940628,000000,5.6704,5.99613,5.6704,5.98092,740285.46610682,0
+CVS.US,D,19940629,000000,5.93407,6.02746,5.91865,6.01214,523994.89573225,0
+CVS.US,D,19940630,000000,5.99613,5.99613,5.84868,5.84868,252338.99877033,0
+CVS.US,D,19940701,000000,5.88001,5.89543,5.82546,5.84868,326240.04778164,0
+CVS.US,D,19940705,000000,5.84868,6.01214,5.82546,6.01214,271137.81147873,0
+CVS.US,D,19940706,000000,5.98092,6.01214,5.93407,5.95749,205477.5596844,0
+CVS.US,D,19940707,000000,5.95749,5.95749,5.8643,5.91865,282728.96227939,0
+CVS.US,D,19940708,000000,5.8643,5.98092,5.82546,5.95749,676683.38984533,0
+CVS.US,D,19940711,000000,5.95749,5.95749,5.89543,5.91865,200845.14690698,0
+CVS.US,D,19940712,000000,5.89543,5.98092,5.8643,5.98092,458591.66290811,0
+CVS.US,D,19940713,000000,5.98092,5.98092,5.82546,5.82546,971256.47435271,0
+CVS.US,D,19940714,000000,5.82546,5.93407,5.80213,5.88001,152694.56542733,0
+CVS.US,D,19940715,000000,5.89543,5.93407,5.88001,5.91865,425371.45506999,0
+CVS.US,D,19940718,000000,5.95749,5.98092,5.84868,5.84868,215774.5086628,0
+CVS.US,D,19940719,000000,5.84868,5.88742,5.78662,5.80213,1050560.9930519,0
+CVS.US,D,19940720,000000,5.7635,5.84868,5.73197,5.84868,273712.04872332,0
+CVS.US,D,19940721,000000,5.88742,5.95749,5.78662,5.90304,356879.9470609,0
+CVS.US,D,19940722,000000,5.91865,5.98092,5.91865,5.95749,401171.19644507,0
+CVS.US,D,19940725,000000,5.93407,6.01965,5.93407,5.98092,208051.79692901,0
+CVS.US,D,19940726,000000,6.03497,6.03497,5.84868,5.88742,595318.67184182,0
+CVS.US,D,19940727,000000,5.82546,5.82546,5.73197,5.78662,926966.23685425,0
+CVS.US,D,19940728,000000,5.82546,5.84868,5.71645,5.73197,588883.07873033,0
+CVS.US,D,19940729,000000,5.7635,5.7635,5.6545,5.6545,592486.40374134,0
+CVS.US,D,19940801,000000,5.69323,5.71645,5.61565,5.6545,447518.59759064,0
+CVS.US,D,19940802,000000,5.69323,5.69323,5.60023,5.60023,382629.40270685,0
+CVS.US,D,19940803,000000,5.57691,5.63146,5.53798,5.63146,632397.19988971,0
+CVS.US,D,19940804,000000,5.60023,5.6545,5.5614,5.60023,503654.98108851,0
+CVS.US,D,19940805,000000,5.48382,5.49953,5.46771,5.46771,662780.08019879,0
+CVS.US,D,19940808,000000,5.52276,5.53798,5.48382,5.52276,274746.19591829,0
+CVS.US,D,19940809,000000,5.49953,5.52276,5.40624,5.46771,1021983.3168484,0
+CVS.US,D,19940810,000000,5.48382,5.5614,5.42927,5.5614,329074.33965354,0
+CVS.US,D,19940811,000000,5.53798,5.57691,5.48382,5.5614,710672.63082256,0
+CVS.US,D,19940812,000000,5.5614,5.71645,5.5614,5.69323,399368.01611099,0
+CVS.US,D,19940815,000000,5.6545,5.71645,5.6545,5.69323,392157.31854613,0
+CVS.US,D,19940816,000000,5.69323,5.74788,5.57691,5.74788,512148.74973284,0
+CVS.US,D,19940817,000000,5.78662,5.84868,5.74788,5.84868,397049.78595086,0
+CVS.US,D,19940818,000000,5.84868,5.84868,5.7635,5.78662,295090.15810486,0
+CVS.US,D,19940819,000000,5.82546,5.82546,5.74788,5.7635,592999.42979599,0
+CVS.US,D,19940822,000000,5.78662,5.78662,5.61565,5.63146,326754.08572199,0
+CVS.US,D,19940823,000000,5.6704,5.78662,5.61565,5.6704,372328.40618561,0
+CVS.US,D,19940824,000000,5.73197,5.82546,5.73197,5.78662,434386.34485463,0
+CVS.US,D,19940825,000000,5.78662,5.78662,5.69323,5.71645,462198.02357625,0
+CVS.US,D,19940826,000000,5.71645,5.78662,5.6704,5.74788,738997.33559881,0
+CVS.US,D,19940829,000000,5.78662,5.78662,5.6545,5.6545,213458.30227409,0
+CVS.US,D,19940830,000000,5.6545,5.74788,5.6545,5.74788,294567.01319312,0
+CVS.US,D,19940831,000000,5.73197,5.78662,5.69323,5.7635,677715.51326887,0
+CVS.US,D,19940901,000000,5.7635,5.7635,5.73197,5.73197,311048.60762709,0
+CVS.US,D,19940902,000000,5.74788,5.74788,5.6545,5.71645,246419.46737061,0
+CVS.US,D,19940906,000000,5.71645,5.74788,5.6704,5.74788,448288.64261546,0
+CVS.US,D,19940907,000000,5.71645,5.73197,5.6704,5.69323,638579.82157387,0
+CVS.US,D,19940908,000000,5.73197,5.74788,5.69323,5.73197,717883.32838742,0
+CVS.US,D,19940909,000000,5.69323,5.71645,5.6704,5.69323,181531.28437253,0
+CVS.US,D,19940912,000000,5.6704,5.71645,5.6704,5.6704,401687.25815683,0
+CVS.US,D,19940913,000000,5.6704,5.73197,5.6704,5.69323,690589.73514899,0
+CVS.US,D,19940914,000000,5.71645,5.71645,5.60023,5.6545,166340.85610369,0
+CVS.US,D,19940915,000000,5.63146,5.73197,5.57691,5.63146,285300.16386685,0
+CVS.US,D,19940916,000000,5.63146,5.6545,5.60023,5.61565,732563.76625874,0
+CVS.US,D,19940919,000000,5.61565,5.61565,5.53798,5.61565,167106.85358567,0
+CVS.US,D,19940920,000000,5.60023,5.61565,5.44478,5.44478,337054.07035751,0
+CVS.US,D,19940921,000000,5.44478,5.46771,5.33608,5.38273,381861.38145345,0
+CVS.US,D,19940922,000000,5.40624,5.46771,5.38273,5.40624,336283.01344699,0
+CVS.US,D,19940923,000000,5.38273,5.42927,5.25059,5.31266,450864.90363147,0
+CVS.US,D,19940926,000000,5.31266,5.38273,5.27411,5.27411,544334.81037598,0
+CVS.US,D,19940927,000000,5.33608,5.36721,5.27411,5.36721,480219.70805986,0
+CVS.US,D,19940928,000000,5.40624,5.5614,5.40624,5.46771,695998.26426549,0
+CVS.US,D,19940929,000000,5.44478,5.48382,5.40624,5.42927,1275868.4769826,0
+CVS.US,D,19940930,000000,5.44478,5.46771,5.42927,5.42927,364606.70633753,0
+CVS.US,D,19941003,000000,5.46771,5.5614,5.42927,5.5614,429237.87036544,0
+CVS.US,D,19941004,000000,5.52276,5.57691,5.49953,5.53798,414811.41580717,0
+CVS.US,D,19941005,000000,5.53798,5.53798,5.34359,5.34359,456013.37812067,0
+CVS.US,D,19941006,000000,5.36721,5.36721,5.21186,5.27411,267277.46749753,0
+CVS.US,D,19941007,000000,5.29714,5.29714,5.21186,5.27411,299205.49728481,0
+CVS.US,D,19941010,000000,5.31266,5.31266,5.27411,5.29714,174834.62474801,0
+CVS.US,D,19941011,000000,5.33608,5.46771,5.31266,5.44478,230453.93464841,0
+CVS.US,D,19941012,000000,5.34359,5.42927,5.29714,5.34359,244619.32269367,0
+CVS.US,D,19941013,000000,5.36721,5.42927,5.29714,5.29714,472242.0011273,0
+CVS.US,D,19941014,000000,5.31266,5.33608,5.25059,5.31266,166852.87027263,0
+CVS.US,D,19941017,000000,5.27411,5.31266,5.25059,5.27411,312076.6835078,0
+CVS.US,D,19941018,000000,5.23508,5.33608,5.23508,5.29714,308475.3822682,0
+CVS.US,D,19941019,000000,5.31266,5.35199,5.22727,5.25059,244356.23240923,0
+CVS.US,D,19941020,000000,5.25059,5.29714,5.21186,5.21186,408123.86315403,0
+CVS.US,D,19941021,000000,5.14198,5.19624,5.07982,5.1573,443404.27029641,0
+CVS.US,D,19941024,000000,5.1573,5.23508,5.06411,5.06411,433352.19765967,0
+CVS.US,D,19941025,000000,5.06411,5.27411,5.04879,5.25059,535063.91350688,0
+CVS.US,D,19941026,000000,5.29714,5.29714,5.07982,5.07982,611029.20936527,0
+CVS.US,D,19941027,000000,5.07982,5.11856,5.06411,5.07982,399628.0707383,0
+CVS.US,D,19941028,000000,5.11856,5.25059,5.10295,5.23508,298946.45454321,0
+CVS.US,D,19941031,000000,5.23508,5.23508,5.11856,5.14198,278862.54698394,0
+CVS.US,D,19941101,000000,5.04879,5.11856,5.04879,5.10295,563646.64913902,0
+CVS.US,D,19941102,000000,5.10295,5.10295,4.96321,5.02527,396538.78366763,0
+CVS.US,D,19941103,000000,5.06411,5.29714,5.04879,5.29714,1084039.231746,0
+CVS.US,D,19941104,000000,5.25059,5.29714,5.25059,5.27411,1121883.7572759,0
+CVS.US,D,19941107,000000,5.25059,5.27411,5.18073,5.27411,798224.01805306,0
+CVS.US,D,19941108,000000,5.27411,5.27411,5.18073,5.21186,502364.82680908,0
+CVS.US,D,19941109,000000,5.23508,5.23508,5.18073,5.18073,501595.79366997,0
+CVS.US,D,19941110,000000,5.21186,5.21186,5.14198,5.14198,288134.45573875,0
+CVS.US,D,19941111,000000,5.10295,5.14198,5.07982,5.10295,247449.56702273,0
+CVS.US,D,19941114,000000,5.14198,5.21186,5.11856,5.21186,150116.28063991,0
+CVS.US,D,19941115,000000,5.19624,5.25059,5.11856,5.23508,415847.58677354,0
+CVS.US,D,19941116,000000,5.21186,5.25059,5.21186,5.21186,482280.91924981,0
+CVS.US,D,19941117,000000,5.1573,5.1573,5.02527,5.06411,569313.20911141,0
+CVS.US,D,19941118,000000,5.04879,5.11856,5.02527,5.04879,610514.15953921,0
+CVS.US,D,19941121,000000,5.07982,5.07982,4.90876,4.92447,516270.16022703,0
+CVS.US,D,19941122,000000,4.92447,4.94749,4.8546,4.87021,803629.51151242,0
+CVS.US,D,19941123,000000,4.83098,4.83098,4.67592,4.75379,412500.268847,0
+CVS.US,D,19941125,000000,4.73037,4.90876,4.73037,4.83098,175093.66748961,0
+CVS.US,D,19941128,000000,4.79224,4.8546,4.69174,4.71496,633428.31142755,0
+CVS.US,D,19941129,000000,4.75379,4.83098,4.73037,4.81566,1919080.7113339,0
+CVS.US,D,19941130,000000,4.81566,4.8546,4.79224,4.8546,724069.99761441,0
+CVS.US,D,19941201,000000,4.83098,4.8546,4.75379,4.76921,886030.40048231,0
+CVS.US,D,19941202,000000,4.75379,4.76921,4.73037,4.76921,588622.01221732,0
+CVS.US,D,19941205,000000,4.73037,4.75379,4.69174,4.71496,742350.72483962,0
+CVS.US,D,19941206,000000,4.69174,4.71496,4.66041,4.69174,791267.30380124,0
+CVS.US,D,19941207,000000,4.67592,4.67592,4.63709,4.63709,1183943.7197163,0
+CVS.US,D,19941208,000000,4.66041,4.66041,4.62147,4.62147,815730.6527106,0
+CVS.US,D,19941209,000000,4.63709,4.63709,4.54409,4.56751,695739.22152389,0
+CVS.US,D,19941212,000000,4.54409,4.58292,4.54409,4.56751,452414.1006525,0
+CVS.US,D,19941213,000000,4.54409,4.62147,4.54409,4.58292,362805.54977488,0
+CVS.US,D,19941214,000000,4.54409,4.59844,4.54409,4.59844,949371.41023079,0
+CVS.US,D,19941215,000000,4.54409,4.63709,4.54409,4.58292,454472.27618532,0
+CVS.US,D,19941216,000000,4.62147,4.62147,4.56751,4.58292,1000612.2906668,0
+CVS.US,D,19941219,000000,4.62147,4.69174,4.58292,4.67592,614890.56523217,0
+CVS.US,D,19941220,000000,4.69174,4.69174,4.67592,4.69174,510345.56939876,0
+CVS.US,D,19941221,000000,4.67592,4.76921,4.63709,4.75379,546137.99071006,0
+CVS.US,D,19941222,000000,4.75379,4.88573,4.75379,4.8546,697543.41374367,0
+CVS.US,D,19941223,000000,4.81566,4.83098,4.73037,4.79224,204193.47671923,0
+CVS.US,D,19941227,000000,4.79224,4.83098,4.66041,4.69174,291998.84726278,0
+CVS.US,D,19941228,000000,4.69174,4.69174,4.58292,4.62147,260578.78410161,0
+CVS.US,D,19941229,000000,4.56751,4.69174,4.56751,4.66041,434645.38759623,0
+CVS.US,D,19941230,000000,4.62147,4.75379,4.58292,4.75379,552574.59570726,0
+CVS.US,D,19950103,000000,4.79224,4.88573,4.79224,4.83098,610766.11908083,0
+CVS.US,D,19950104,000000,4.79224,4.81566,4.79224,4.81566,348126.12378927,0
+CVS.US,D,19950105,000000,4.81566,4.8546,4.79224,4.83098,305382.04765471,0
+CVS.US,D,19950106,000000,4.8546,4.8546,4.79224,4.83098,774534.76171135,0
+CVS.US,D,19950109,000000,4.83098,4.90876,4.76921,4.79224,488456.45773401,0
+CVS.US,D,19950110,000000,4.81566,4.88573,4.79224,4.83098,557723.07019646,0
+CVS.US,D,19950111,000000,4.83098,4.8546,4.76921,4.83098,191317.23106769,0
+CVS.US,D,19950112,000000,4.83098,4.8546,4.79224,4.8546,143423.66855823,0
+CVS.US,D,19950113,000000,4.8546,4.98643,4.83098,4.96321,542272.58730032,0
+CVS.US,D,19950116,000000,4.96321,4.96321,4.88573,4.96321,416360.61282818,0
+CVS.US,D,19950117,000000,4.94749,5.01006,4.94749,4.96321,651708.02676704,0
+CVS.US,D,19950118,000000,4.98643,4.98643,4.92447,4.96321,129773.33033903,0
+CVS.US,D,19950119,000000,4.88573,4.92447,4.88573,4.90876,260578.78410161,0
+CVS.US,D,19950120,000000,4.94749,4.96321,4.88573,4.96321,416877.68642566,0
+CVS.US,D,19950123,000000,4.90876,4.90876,4.88573,4.88573,268818.56943288,0
+CVS.US,D,19950124,000000,4.92447,4.96321,4.87021,4.88573,416877.68642566,0
+CVS.US,D,19950125,000000,4.87021,4.88573,4.8546,4.8546,1506833.4139143,0
+CVS.US,D,19950126,000000,4.87021,4.87021,4.81566,4.87021,917439.33290068,0
+CVS.US,D,19950127,000000,4.87021,4.87021,4.8546,4.8546,290963.68818211,0
+CVS.US,D,19950130,000000,4.83098,4.8546,4.79224,4.79224,518072.32867539,0
+CVS.US,D,19950131,000000,4.79224,4.81566,4.79224,4.79224,414561.48003695,0
+CVS.US,D,19950201,000000,4.83098,4.83098,4.76921,4.79224,666642.4479514,0
+CVS.US,D,19950202,000000,4.81566,4.83098,4.79224,4.81566,667417.55240477,0
+CVS.US,D,19950203,000000,4.81566,4.88573,4.79224,4.79224,616689.6980234,0
+CVS.US,D,19950206,000000,4.8546,4.96321,4.8546,4.94749,1119826.5936287,0
+CVS.US,D,19950207,000000,4.96321,5.10295,4.96321,5.07982,1456882.6877577,0
+CVS.US,D,19950208,000000,5.07982,5.11856,5.07982,5.11856,884221.14883398,0
+CVS.US,D,19950209,000000,5.10295,5.11856,5.04879,5.04879,280924.77005961,0
+CVS.US,D,19950210,000000,5.04879,5.11856,5.04879,5.11856,297655.28837808,0
+CVS.US,D,19950213,000000,5.1573,5.21956,5.07982,5.07982,523479.84590619,0
+CVS.US,D,19950214,000000,5.06411,5.06411,4.98643,5.02527,531980.69775047,0
+CVS.US,D,19950215,000000,5.06411,5.06411,5.04879,5.06411,396538.78366763,0
+CVS.US,D,19950216,000000,5.06411,5.18073,5.06411,5.11856,375934.76685376,0
+CVS.US,D,19950217,000000,5.11856,5.14198,5.06411,5.14198,444946.38411746,0
+CVS.US,D,19950221,000000,5.11856,5.1573,5.10295,5.11856,1022499.3785602,0
+CVS.US,D,19950222,000000,5.11856,5.1573,5.04879,5.04879,485886.26803224,0
+CVS.US,D,19950223,000000,5.07982,5.11856,5.06411,5.10295,1398432.1216425,0
+CVS.US,D,19950224,000000,5.06411,5.11856,5.02527,5.11856,331648.57689814,0
+CVS.US,D,19950227,000000,5.10295,5.11856,5.02527,5.04879,237661.59655614,0
+CVS.US,D,19950228,000000,5.04879,5.07982,5.01006,5.06411,568543.16408659,0
+CVS.US,D,19950301,000000,5.04879,5.04879,5.02527,5.04879,554629.73558296,0
+CVS.US,D,19950302,000000,5.02527,5.06411,4.96321,4.98643,431301.10532681,0
+CVS.US,D,19950303,000000,4.94749,4.98643,4.88573,4.92447,733592.85402515,0
+CVS.US,D,19950306,000000,4.94749,4.96321,4.88573,4.94749,728442.35576453,0
+CVS.US,D,19950307,000000,4.94749,4.96321,4.92447,4.94749,632656.24263131,0
+CVS.US,D,19950308,000000,4.96321,4.98643,4.90876,4.92447,442881.12538467,0
+CVS.US,D,19950309,000000,4.92447,4.92447,4.87021,4.88573,368723.05740318,0
+CVS.US,D,19950310,000000,4.88573,4.94749,4.87021,4.92447,1234411.5194703,0
+CVS.US,D,19950313,000000,4.92447,4.92447,4.88573,4.90876,390357.17386919,0
+CVS.US,D,19950314,000000,4.90876,4.98643,4.88573,4.92447,612570.31130061,0
+CVS.US,D,19950315,000000,4.94749,5.01006,4.92447,4.96321,223505.31548227,0
+CVS.US,D,19950316,000000,4.98643,5.11856,4.96321,5.11856,611537.17599136,0
+CVS.US,D,19950317,000000,5.1573,5.20414,5.14198,5.18073,1454046.3721143,0
+CVS.US,D,19950320,000000,5.18073,5.2585,5.1573,5.2585,787150.95273559,0
+CVS.US,D,19950321,000000,5.21956,5.45279,5.21956,5.37521,1133473.8961908,0
+CVS.US,D,19950322,000000,5.33608,5.33608,5.27411,5.29714,669992.80153508,0
+CVS.US,D,19950323,000000,5.29714,5.33608,5.27411,5.29714,948340.29869295,0
+CVS.US,D,19950324,000000,5.29714,5.29714,5.2585,5.2585,342463.61135972,0
+CVS.US,D,19950327,000000,5.21956,5.33608,5.21956,5.33608,334995.89482468,0
+CVS.US,D,19950328,000000,5.33608,5.54578,5.31266,5.43708,846890.66124447,0
+CVS.US,D,19950329,000000,5.41356,5.53027,5.39863,5.43708,691366.86337378,0
+CVS.US,D,19950330,000000,5.49113,5.80213,5.49113,5.78662,1193210.5690425,0
+CVS.US,D,19950331,000000,5.78662,5.84868,5.6704,5.80213,705011.13027871,0
+CVS.US,D,19950403,000000,5.78662,5.80213,5.74788,5.78662,481506.82668216,0
+CVS.US,D,19950404,000000,5.78662,5.82546,5.7635,5.82546,746722.07110403,0
+CVS.US,D,19950405,000000,5.82546,5.82546,5.7635,5.78662,321094.60894957,0
+CVS.US,D,19950406,000000,5.7635,5.7635,5.63146,5.69323,1245740.5918723,0
+CVS.US,D,19950407,000000,5.70895,5.8564,5.70895,5.84868,643983.29126183,0
+CVS.US,D,19950410,000000,5.78662,5.82546,5.74788,5.82546,378509.00409835,0
+CVS.US,D,19950411,000000,5.80213,5.88742,5.7635,5.80213,630333.96492833,0
+CVS.US,D,19950412,000000,5.7635,5.78662,5.70895,5.78662,284014.05713026,0
+CVS.US,D,19950413,000000,5.74788,5.7635,5.73197,5.73197,324692.87453204,0
+CVS.US,D,19950417,000000,5.70895,5.70895,5.56901,5.56901,543305.72260957,0
+CVS.US,D,19950418,000000,5.60785,5.60785,5.46771,5.60785,821908.21496621,0
+CVS.US,D,19950419,000000,5.55369,5.60785,5.53027,5.59233,332677.66466455,0
+CVS.US,D,19950420,000000,5.53027,5.56901,5.49113,5.49113,298946.45454321,0
+CVS.US,D,19950421,000000,5.50695,5.55369,5.46771,5.50695,805942.68224402,0
+CVS.US,D,19950424,000000,5.50695,5.6622,5.50695,5.6545,283240.97644832,0
+CVS.US,D,19950425,000000,5.60785,5.60785,5.53027,5.56901,153982.69593535,0
+CVS.US,D,19950426,000000,5.50695,5.53027,5.43708,5.53027,294567.01319312,0
+CVS.US,D,19950427,000000,5.49113,5.49113,5.46771,5.46771,205220.54071423,0
+CVS.US,D,19950428,000000,5.45279,5.63146,5.45279,5.63146,539447.40239981,0
+CVS.US,D,19950501,000000,5.60785,5.63146,5.5614,5.59233,386235.76337499,0
+CVS.US,D,19950502,000000,5.56901,5.59233,5.49113,5.59233,829893.00509873,0
+CVS.US,D,19950503,000000,5.60785,5.6545,5.56901,5.6545,520131.51609394,0
+CVS.US,D,19950504,000000,5.59233,5.60785,5.56901,5.60785,558757.21739142,0
+CVS.US,D,19950505,000000,5.60785,5.6545,5.56901,5.59233,589915.20215387,0
+CVS.US,D,19950508,000000,5.55369,5.69323,5.55369,5.6545,703724.01165641,0
+CVS.US,D,19950509,000000,5.6545,5.6545,5.60785,5.6545,539447.40239981,0
+CVS.US,D,19950510,000000,5.63146,5.70895,5.63146,5.6704,1357492.2377277,0
+CVS.US,D,19950511,000000,5.63146,5.78662,5.63146,5.7635,777627.08443914,0
+CVS.US,D,19950512,000000,5.7635,5.88742,5.74788,5.8643,1071934.043005,0
+CVS.US,D,19950515,000000,5.84868,5.94968,5.84868,5.91085,507511.27752686,0
+CVS.US,D,19950516,000000,5.92665,5.92665,5.82546,5.8643,850746.95768282,0
+CVS.US,D,19950517,000000,5.8643,6.04297,5.8643,6.04297,854096.29938078,0
+CVS.US,D,19950518,000000,6.00414,6.03497,5.94968,5.9653,857959.6790191,0
+CVS.US,D,19950519,000000,5.98872,6.01965,5.88742,6.01965,626220.64951981,0
+CVS.US,D,19950522,000000,6.01965,6.04297,5.98872,6.01965,1087894.5162986,0
+CVS.US,D,19950523,000000,6.04297,6.28342,6.01965,6.28342,1970317.5442271,0
+CVS.US,D,19950524,000000,6.26039,6.26039,6.10514,6.14397,750585.45074234,0
+CVS.US,D,19950525,000000,6.10514,6.14397,6.04297,6.12065,764491.796046,0
+CVS.US,D,19950526,000000,6.10514,6.12065,6.01965,6.04297,980263.26905168,0
+CVS.US,D,19950530,000000,6.01965,6.14397,6.01965,6.14397,490004.64286931,0
+CVS.US,D,19950531,000000,6.12065,6.26039,6.12065,6.26039,669992.80153508,0
+CVS.US,D,19950601,000000,6.05839,6.08172,5.9653,5.98872,1064719.2978973,0
+CVS.US,D,19950602,000000,5.98872,5.98872,5.63146,5.6545,1838743.0573254,0
+CVS.US,D,19950605,000000,5.63146,5.6704,5.60785,5.63146,1262222.1863063,0
+CVS.US,D,19950606,000000,5.63146,5.6545,5.56901,5.60785,1630947.2674809,0
+CVS.US,D,19950607,000000,5.63146,5.63146,5.55369,5.60785,344006.73706649,0
+CVS.US,D,19950608,000000,5.60785,5.60785,5.56901,5.56901,550771.4153732,0
+CVS.US,D,19950609,000000,5.59233,5.59233,5.49113,5.53027,1101802.8853737,0
+CVS.US,D,19950612,000000,5.55369,5.59233,5.49113,5.59233,890146.75154797,0
+CVS.US,D,19950613,000000,5.59233,5.6545,5.59233,5.59233,723292.86938963,0
+CVS.US,D,19950614,000000,5.59233,5.59233,5.53027,5.59233,278347.49715788,0
+CVS.US,D,19950615,000000,5.53027,5.63146,5.50695,5.59233,1824064.6432255,0
+CVS.US,D,19950616,000000,5.59233,5.60785,5.50695,5.50695,1584081.7808521,0
+CVS.US,D,19950619,000000,5.50695,5.53027,5.46771,5.49113,742088.64644089,0
+CVS.US,D,19950620,000000,5.50695,5.59233,5.48382,5.53027,2815919.0630778,0
+CVS.US,D,19950621,000000,5.50695,5.53027,5.43708,5.43708,907654.39809122,0
+CVS.US,D,19950622,000000,5.45279,5.45279,5.41356,5.45279,515239.0486892,0
+CVS.US,D,19950623,000000,5.43708,5.45279,5.41356,5.43708,276545.32870952,0
+CVS.US,D,19950626,000000,5.37521,5.45279,5.37521,5.37521,344263.75603666,0
+CVS.US,D,19950627,000000,5.37521,5.49113,5.37521,5.39863,1553441.8815728,0
+CVS.US,D,19950628,000000,5.43708,5.43708,5.33608,5.37521,481766.88130946,0
+CVS.US,D,19950629,000000,5.35199,5.35199,5.29714,5.31266,588883.07873033,0
+CVS.US,D,19950630,000000,5.33608,5.43708,5.30524,5.39863,808776.97411591,0
+CVS.US,D,19950703,000000,5.35199,5.37521,5.31266,5.37521,165564.73976462,0
+CVS.US,D,19950705,000000,5.37521,5.37521,5.29714,5.31266,1193210.5690425,0
+CVS.US,D,19950706,000000,5.33608,5.37521,5.23508,5.37521,668189.621201,0
+CVS.US,D,19950707,000000,5.37521,5.37521,5.21186,5.27411,923103.86910164,0
+CVS.US,D,19950710,000000,5.31266,5.35199,5.27411,5.33608,963527.69130465,0
+CVS.US,D,19950711,000000,5.33608,5.46771,5.33608,5.45279,1180081.3519637,0
+CVS.US,D,19950712,000000,5.43708,5.60785,5.43708,5.59233,1052108.1663015,0
+CVS.US,D,19950713,000000,5.55369,5.5614,5.53027,5.53027,504938.05216797,0
+CVS.US,D,19950714,000000,5.50695,5.55369,5.46771,5.50695,303066.8531517,0
+CVS.US,D,19950717,000000,5.50695,5.53027,5.46771,5.49113,437474.62003959,0
+CVS.US,D,19950718,000000,5.50695,5.55369,5.46771,5.55369,532749.73088958,0
+CVS.US,D,19950719,000000,5.55369,5.56901,5.45279,5.49113,745177.93351155,0
+CVS.US,D,19950720,000000,5.45279,5.6704,5.45279,5.6545,423830.35313464,0
+CVS.US,D,19950721,000000,5.56901,5.6545,5.55369,5.56901,814440.49843117,0
+CVS.US,D,19950724,000000,5.56901,5.6545,5.55369,5.55369,341693.5663349,0
+CVS.US,D,19950725,000000,5.55369,5.79463,5.53027,5.7711,619525.00178101,0
+CVS.US,D,19950726,000000,5.81755,5.92665,5.73197,5.81755,1106692.3171213,0
+CVS.US,D,19950727,000000,5.83337,5.83337,5.79463,5.83337,218863.79573347,0
+CVS.US,D,19950728,000000,5.7711,5.83337,5.7711,5.83337,357394.99688696,0
+CVS.US,D,19950731,000000,5.81755,5.81755,5.71645,5.73197,527084.18280291,0
+CVS.US,D,19950801,000000,5.69323,5.71645,5.6704,5.69323,258000.49931417,0
+CVS.US,D,19950802,000000,5.73197,5.7711,5.63146,5.6704,221955.10657554,0
+CVS.US,D,19950803,000000,5.6545,5.69323,5.6545,5.6704,483566.01410069,0
+CVS.US,D,19950804,000000,5.6545,5.6704,5.56901,5.56901,567251.99792145,0
+CVS.US,D,19950807,000000,5.60785,5.69323,5.56901,5.6545,442114.11601697,0
+CVS.US,D,19950808,000000,5.6545,5.6545,5.62356,5.6545,498755.43048381,0
+CVS.US,D,19950809,000000,5.6704,5.71645,5.6545,5.69323,619783.03263689,0
+CVS.US,D,19950810,000000,5.69323,5.71645,5.6545,5.6704,220667.98795324,0
+CVS.US,D,19950811,000000,5.6704,5.69323,5.49953,5.51465,264961.26110882,0
+CVS.US,D,19950814,000000,5.56901,5.63146,5.56901,5.59233,217840.77928131,0
+CVS.US,D,19950815,000000,5.55369,5.63146,5.49953,5.60785,439791.838314,0
+CVS.US,D,19950816,000000,5.56901,5.6545,5.55369,5.56901,754710.90877938,0
+CVS.US,D,19950817,000000,5.56901,5.59233,5.53027,5.53027,361774.43823705,0
+CVS.US,D,19950818,000000,5.53027,5.55369,5.49953,5.53027,891693.92479757,0
+CVS.US,D,19950821,000000,5.55369,5.56901,5.51465,5.53027,254142.1791044,0
+CVS.US,D,19950822,000000,5.49953,5.49953,5.43708,5.45279,170975.29265253,0
+CVS.US,D,19950823,000000,5.45279,5.45279,5.41356,5.43708,190288.14330129,0
+CVS.US,D,19950824,000000,5.43708,5.49953,5.41356,5.49953,382115.36476649,0
+CVS.US,D,19950825,000000,5.49953,5.55369,5.49953,5.53027,222731.22291461,0
+CVS.US,D,19950828,000000,5.55369,5.55369,5.39863,5.49953,1518169.5695161,0
+CVS.US,D,19950829,000000,5.51465,5.51465,5.41356,5.41356,659433.77415796,0
+CVS.US,D,19950830,000000,5.41356,5.41356,5.33608,5.33608,1246514.6844399,0
+CVS.US,D,19950831,000000,5.29714,5.35199,5.21186,5.31266,2666061.8251795,0
+CVS.US,D,19950901,000000,5.33608,5.33608,5.31266,5.33608,630854.07418294,0
+CVS.US,D,19950905,000000,5.31266,5.33608,5.31266,5.33608,449318.74226758,0
+CVS.US,D,19950906,000000,5.33608,5.37521,5.31266,5.35199,726125.13749011,0
+CVS.US,D,19950907,000000,5.37521,5.37521,5.31266,5.33608,565188.76296007,0
+CVS.US,D,19950908,000000,5.37521,5.45279,5.35199,5.45279,623902.41935968,0
+CVS.US,D,19950911,000000,5.45279,5.51465,5.43708,5.46771,1915988.3886061,0
+CVS.US,D,19950912,000000,5.46771,5.69323,5.45279,5.6545,1718235.5644269,0
+CVS.US,D,19950913,000000,5.6545,5.6545,5.55369,5.56901,1707681.5964783,0
+CVS.US,D,19950914,000000,5.56901,5.56901,5.45279,5.49953,584250.66595291,0
+CVS.US,D,19950915,000000,5.49953,5.59233,5.41356,5.59233,1499886.8185195,0
+CVS.US,D,19950918,000000,5.53027,5.53027,5.46771,5.53027,1753252.8812849,0
+CVS.US,D,19950919,000000,5.51465,5.56901,5.49953,5.51465,2008431.2313556,0
+CVS.US,D,19950920,000000,5.51465,5.55369,5.46771,5.53027,1149180.3861714,0
+CVS.US,D,19950921,000000,5.53027,5.63146,5.49953,5.51465,1492154.9998143,0
+CVS.US,D,19950922,000000,5.43708,5.51465,5.41356,5.49953,682091.91896183,0
+CVS.US,D,19950925,000000,5.46771,5.46771,5.39863,5.39863,295601.16038808,0
+CVS.US,D,19950926,000000,5.35199,5.51465,5.35199,5.51465,1655922.6305592,0
+CVS.US,D,19950927,000000,5.46771,5.51465,5.45279,5.45279,903536.02325415,0
+CVS.US,D,19950928,000000,5.49953,5.51465,5.39863,5.43708,659433.77415796,0
+CVS.US,D,19950929,000000,5.45279,5.51465,5.41356,5.49953,453182.1219059,0
+CVS.US,D,19951002,000000,5.56901,5.63146,5.55369,5.56901,1299813.7404088,0
+CVS.US,D,19951003,000000,5.56901,5.60785,5.51465,5.53027,1059060.8330105,0
+CVS.US,D,19951004,000000,5.56901,5.56901,5.45279,5.45279,494125.0414778,0
+CVS.US,D,19951005,000000,5.45279,5.46771,5.43708,5.46771,321864.65397438,0
+CVS.US,D,19951006,000000,5.51465,5.60785,5.43708,5.59233,958639.27144277,0
+CVS.US,D,19951009,000000,5.59233,5.59233,5.49953,5.51465,651451.00779686,0
+CVS.US,D,19951010,000000,5.41356,5.53027,5.40624,5.53027,690329.68052168,0
+CVS.US,D,19951011,000000,5.53027,5.59233,5.53027,5.56901,844056.36937257,0
+CVS.US,D,19951012,000000,5.55369,5.56901,5.53027,5.55369,225564.50290081,0
+CVS.US,D,19951013,000000,5.59233,5.63146,5.56901,5.56901,505712.14473563,0
+CVS.US,D,19951016,000000,5.69323,5.91085,5.6545,5.6545,3787177.561202,0
+CVS.US,D,19951017,000000,5.6545,5.6545,5.55369,5.56901,1063952.2885295,0
+CVS.US,D,19951018,000000,5.56901,5.63146,5.56901,5.59233,1745530.169551,0
+CVS.US,D,19951019,000000,5.56901,5.56901,5.53027,5.56901,870061.83210299,0
+CVS.US,D,19951020,000000,5.55369,5.56901,5.46771,5.53027,1227971.878816,0
+CVS.US,D,19951023,000000,5.53027,5.56901,5.51465,5.56901,1121117.7597939,0
+CVS.US,D,19951024,000000,5.71645,5.7555,5.33608,5.37521,2394406.9401033,0
+CVS.US,D,19951025,000000,5.37521,5.41356,5.18883,5.21186,1381437.5011539,0
+CVS.US,D,19951026,000000,5.14969,5.14969,4.98643,5.13428,1835908.7654535,0
+CVS.US,D,19951027,000000,5.13428,5.25059,5.11096,5.14969,1095365.2684908,0
+CVS.US,D,19951030,000000,5.14969,5.21186,5.14969,5.17291,411731.23570789,0
+CVS.US,D,19951031,000000,5.18883,5.18883,5.08763,5.14969,777884.10340931,0
+CVS.US,D,19951101,000000,5.13428,5.13428,5.04879,5.08763,564419.72982097,0
+CVS.US,D,19951102,000000,5.08763,5.21186,5.07211,5.21186,1116995.3374139,0
+CVS.US,D,19951103,000000,5.18883,5.23508,5.11096,5.13428,506228.2064474,0
+CVS.US,D,19951106,000000,5.08763,5.11096,4.98643,5.01006,683121.00672824,0
+CVS.US,D,19951107,000000,5.04879,5.07211,5.01006,5.02527,948078.22029423,0
+CVS.US,D,19951108,000000,5.02527,5.04879,4.98643,5.04879,1158451.2830405,0
+CVS.US,D,19951109,000000,5.04879,5.04879,4.87021,4.88573,736418.03892567,0
+CVS.US,D,19951110,000000,4.8546,4.8546,4.76921,4.83098,1569403.3667521,0
+CVS.US,D,19951113,000000,4.80806,4.83098,4.76921,4.80806,1236727.7258591,0
+CVS.US,D,19951114,000000,4.73037,4.87021,4.73037,4.80806,2048341.0156183,0
+CVS.US,D,19951115,000000,4.76921,4.79224,4.70676,4.79224,625962.61866392,0
+CVS.US,D,19951116,000000,4.76921,4.87021,4.75379,4.8546,1210984.3415274,0
+CVS.US,D,19951117,000000,4.88573,4.88573,4.83098,4.87021,1254493.4032582,0
+CVS.US,D,19951120,000000,4.87021,4.92447,4.83919,4.87021,530432.51261517,0
+CVS.US,D,19951121,000000,4.8546,4.87021,4.83098,4.87021,584250.66595291,0
+CVS.US,D,19951122,000000,4.83098,4.88573,4.76921,4.80806,574979.76908379,0
+CVS.US,D,19951124,000000,4.80806,4.8546,4.75379,4.8546,207279.72813277,0
+CVS.US,D,19951127,000000,4.83098,4.88573,4.83098,4.83098,587592.9244509,0
+CVS.US,D,19951128,000000,4.83098,4.87021,4.80806,4.83098,657116.55588353,0
+CVS.US,D,19951129,000000,4.80806,4.8546,4.79224,4.83098,603302.45008864,0
+CVS.US,D,19951130,000000,4.80806,5.01006,4.79224,5.01006,1222563.3496995,0
+CVS.US,D,19951201,000000,5.01006,5.11096,5.01006,5.11096,1376800.0289479,0
+CVS.US,D,19951204,000000,5.07211,5.14969,5.02527,5.14969,1523574.0510898,0
+CVS.US,D,19951205,000000,5.13428,5.17291,5.11096,5.13428,1032537.284797,0
+CVS.US,D,19951206,000000,5.14969,5.18883,5.07211,5.08763,1028416.8861884,0
+CVS.US,D,19951207,000000,5.07211,5.13428,5.07211,5.11096,1023012.4046148,0
+CVS.US,D,19951208,000000,5.08763,5.14969,5.01006,5.04879,943700.80271557,0
+CVS.US,D,19951211,000000,5.02527,5.13428,4.98643,5.11096,1025329.6228892,0
+CVS.US,D,19951212,000000,5.07211,5.14969,5.07211,5.14969,671278.90827167,0
+CVS.US,D,19951213,000000,5.14969,5.18883,5.04879,5.04879,312076.6835078,0
+CVS.US,D,19951214,000000,4.98643,5.08763,4.98643,5.07211,3102248.3147111,0
+CVS.US,D,19951215,000000,5.08763,5.13428,5.07211,5.11096,1048758.8246036,0
+CVS.US,D,19951218,000000,4.98643,5.01006,4.80806,4.8546,1287714.622982,0
+CVS.US,D,19951219,000000,4.6525,4.73037,4.60586,4.70676,2585209.1213449,0
+CVS.US,D,19951220,000000,4.73037,4.8546,4.73037,4.83098,1009876.1043359,0
+CVS.US,D,19951221,000000,4.8546,5.02527,4.8546,5.01006,1387616.0752952,0
+CVS.US,D,19951222,000000,4.98643,5.01006,4.95569,4.97111,1193724.6069829,0
+CVS.US,D,19951226,000000,4.95569,4.95569,4.83098,4.88573,543305.72260957,0
+CVS.US,D,19951227,000000,4.8546,4.88573,4.8546,4.88573,602270.3266651,0
+CVS.US,D,19951228,000000,4.88573,4.92447,4.87021,4.92447,585277.7299479,0
+CVS.US,D,19951229,000000,4.87021,4.95569,4.8546,4.95569,437215.57729799,0
+CVS.US,D,19960102,000000,4.90876,5.13428,4.87021,5.13428,479962.68908968,0
+CVS.US,D,19960103,000000,5.08763,5.11096,5.01006,5.08763,299205.49728481,0
+CVS.US,D,19960104,000000,5.08763,5.08763,4.95569,4.98643,851270.10259456,0
+CVS.US,D,19960105,000000,5.01006,5.02527,4.97111,5.02527,275517.25282881,0
+CVS.US,D,19960108,000000,4.98643,5.04879,4.98643,5.04879,74415.086951655,0
+CVS.US,D,19960109,000000,5.04879,5.08763,5.01006,5.04079,563909.73942345,0
+CVS.US,D,19960110,000000,4.98643,5.01006,4.79224,4.83098,852809.18075848,0
+CVS.US,D,19960111,000000,4.83098,4.83098,4.79224,4.83098,893497.10513164,0
+CVS.US,D,19960112,000000,4.83098,4.83098,4.79224,4.80806,772473.55052139,0
+CVS.US,D,19960115,000000,4.79224,4.83098,4.79224,4.80806,116900.12034462,0
+CVS.US,D,19960116,000000,4.80806,4.8546,4.80806,4.83098,880102.77399691,0
+CVS.US,D,19960117,000000,4.80806,4.83098,4.70676,4.73037,347612.08584892,0
+CVS.US,D,19960118,000000,4.70676,4.75379,4.59034,4.60586,878558.63640444,0
+CVS.US,D,19960119,000000,4.60586,4.62918,4.56751,4.56751,983102.62035212,0
+CVS.US,D,19960122,000000,4.56751,4.56751,4.42727,4.46632,1673690.3317297,0
+CVS.US,D,19960123,000000,4.46632,4.48924,4.40395,4.44269,2396206.0728945,0
+CVS.US,D,19960124,000000,4.46632,4.60586,4.44269,4.60586,4071701.6087297,0
+CVS.US,D,19960125,000000,4.60586,4.60586,4.54409,4.59034,1808357.1413592,0
+CVS.US,D,19960126,000000,4.59034,4.62918,4.54409,4.56751,1621419.3516416,0
+CVS.US,D,19960129,000000,4.56751,4.59034,4.48924,4.50505,1066781.5209729,0
+CVS.US,D,19960130,000000,4.50505,4.60586,4.50505,4.56751,1156133.0528804,0
+CVS.US,D,19960131,000000,4.56751,4.60586,4.54409,4.60586,1138107.3208539,0
+CVS.US,D,19960201,000000,4.59034,4.76921,4.59034,4.71496,1808100.122389,0
+CVS.US,D,19960202,000000,4.76921,4.76921,4.69174,4.72237,1163342.7385595,0
+CVS.US,D,19960205,000000,4.66831,4.74559,4.64479,4.74559,519361.47106911,0
+CVS.US,D,19960206,000000,4.70676,4.80806,4.66831,4.76921,758055.1910488,0
+CVS.US,D,19960207,000000,4.79224,4.82357,4.79224,4.79224,1100002.7406968,0
+CVS.US,D,19960208,000000,4.84689,4.88573,4.82357,4.84689,2969382.6616443,0
+CVS.US,D,19960209,000000,4.88573,4.94749,4.88573,4.92447,1028933.959786,0
+CVS.US,D,19960212,000000,4.94749,5.04879,4.92447,5.01006,475332.30008367,0
+CVS.US,D,19960213,000000,4.98643,5.04879,4.90876,5.02527,817791.86390055,0
+CVS.US,D,19960214,000000,4.98643,4.98643,4.94749,4.97111,449837.83963648,0
+CVS.US,D,19960215,000000,4.94749,5.18883,4.94749,5.13428,1036141.6216936,0
+CVS.US,D,19960216,000000,5.11096,5.14969,5.08763,5.11096,918984.48237886,0
+CVS.US,D,19960220,000000,5.08763,5.11096,5.01006,5.01006,622873.33159326,0
+CVS.US,D,19960221,000000,5.04879,5.14969,5.04879,5.11096,523994.89573225,0
+CVS.US,D,19960222,000000,5.13428,5.17291,5.11096,5.17291,1247026.6986089,0
+CVS.US,D,19960223,000000,5.18883,5.20414,5.17291,5.18883,949626.40542954,0
+CVS.US,D,19960226,000000,5.17291,5.18883,5.08763,5.13428,641925.115729,0
+CVS.US,D,19960227,000000,5.13428,5.18883,5.08763,5.08763,890919.83222991,0
+CVS.US,D,19960228,000000,5.11096,5.23508,5.08763,5.13428,1617818.050402,0
+CVS.US,D,19960229,000000,5.13428,5.21186,5.13428,5.14969,1783384.813938,0
+CVS.US,D,19960301,000000,5.14969,5.31266,5.14969,5.29714,1321701.8401879,0
+CVS.US,D,19960304,000000,5.29714,5.49953,5.29714,5.29714,2168073.4040634,0
+CVS.US,D,19960305,000000,5.31266,5.37521,5.29714,5.31266,1374743.8771865,0
+CVS.US,D,19960306,000000,5.31266,5.35199,5.29714,5.33608,1759952.5765665,0
+CVS.US,D,19960307,000000,5.31266,5.33608,5.27411,5.31266,2448995.1384659,0
+CVS.US,D,19960308,000000,5.27411,5.29714,5.23508,5.25059,592744.43459723,0
+CVS.US,D,19960311,000000,5.14969,5.31266,5.14969,5.27411,865171.38846967,0
+CVS.US,D,19960312,000000,5.29714,5.31266,5.25059,5.31266,748525.2514381,0
+CVS.US,D,19960313,000000,5.29714,5.51465,5.29714,5.51465,1558336.372749,0
+CVS.US,D,19960314,000000,5.47611,5.55369,5.41356,5.53027,1049787.91237,0
+CVS.US,D,19960315,000000,5.53027,5.67772,5.53027,5.57691,2542718.0166377,0
+CVS.US,D,19960318,000000,5.55369,5.60023,5.53027,5.55369,997521.99171043,0
+CVS.US,D,19960319,000000,5.57691,5.57691,5.41356,5.41356,667675.58326066,0
+CVS.US,D,19960320,000000,5.43708,5.43708,5.35199,5.39863,522193.7391696,0
+CVS.US,D,19960321,000000,5.39863,5.47611,5.35199,5.41356,751615.55039446,0
+CVS.US,D,19960322,000000,5.39863,5.47611,5.39863,5.47611,278347.49715788,0
+CVS.US,D,19960325,000000,5.51465,5.51465,5.41356,5.41356,679775.71257312,0
+CVS.US,D,19960326,000000,5.41356,5.47611,5.39863,5.39863,1420320.2214216,0
+CVS.US,D,19960327,000000,5.43708,5.8564,5.43708,5.69323,4372704.2150344,0
+CVS.US,D,19960328,000000,5.61565,5.8564,5.61565,5.81755,2962688.0257912,0
+CVS.US,D,19960329,000000,5.79463,5.88001,5.79463,5.83337,2842182.5566641,0
+CVS.US,D,19960401,000000,5.8564,5.95749,5.77882,5.77882,3139068.811903,0
+CVS.US,D,19960402,000000,5.79463,5.79463,5.71645,5.73197,2399297.3837367,0
+CVS.US,D,19960403,000000,5.69323,5.83337,5.69323,5.79463,2082841.2588787,0
+CVS.US,D,19960404,000000,5.79463,5.93407,5.77882,5.93407,937008.19063389,0
+CVS.US,D,19960408,000000,5.89543,6.05839,5.8564,5.98092,2799955.5541271,0
+CVS.US,D,19960409,000000,6.05839,6.14397,6.04297,6.12065,2850426.3895383,0
+CVS.US,D,19960410,000000,6.10514,6.20624,6.10514,6.20624,3340944.0584622,0
+CVS.US,D,19960411,000000,6.20624,6.28342,6.15959,6.24487,3353045.1996604,0
+CVS.US,D,19960412,000000,6.22195,6.22195,6.15959,6.15959,4606770.5816652,0
+CVS.US,D,19960415,000000,6.20624,6.22195,6.15959,6.18292,3108942.9505641,0
+CVS.US,D,19960416,000000,6.18292,6.22195,6.04297,6.22195,3804427.1768893,0
+CVS.US,D,19960417,000000,6.18292,6.39994,6.18292,6.32235,5334691.8162894,0
+CVS.US,D,19960418,000000,6.36139,6.42335,6.29923,6.39994,2336471.4238142,0
+CVS.US,D,19960419,000000,6.39994,6.50142,6.377,6.46219,2891882.3351648,0
+CVS.US,D,19960422,000000,6.48562,6.50142,6.43877,6.48562,2747942.6048948,0
+CVS.US,D,19960423,000000,6.46219,6.50142,6.43877,6.48562,1674464.4242974,0
+CVS.US,D,19960424,000000,6.48562,6.52445,6.39994,6.39994,2524952.3392386,0
+CVS.US,D,19960425,000000,6.43877,6.48562,6.39994,6.46219,782002.47824639,0
+CVS.US,D,19960426,000000,6.46219,6.50142,6.42335,6.42335,1087125.4831595,0
+CVS.US,D,19960429,000000,6.42335,6.42335,6.377,6.39994,932116.73511487,0
+CVS.US,D,19960430,000000,6.36139,6.36139,6.24487,6.28342,1087125.4831595,0
+CVS.US,D,19960501,000000,6.29923,6.33787,6.29923,6.31494,1320928.7595059,0
+CVS.US,D,19960502,000000,6.29923,6.31494,6.24487,6.28342,1816086.9362929,0
+CVS.US,D,19960503,000000,6.26039,6.26039,6.19823,6.26039,860788.91146245,0
+CVS.US,D,19960506,000000,6.26039,6.26039,6.09733,6.09733,879588.73605656,0
+CVS.US,D,19960507,000000,6.09733,6.14397,6.08172,6.09733,793839.51727442,0
+CVS.US,D,19960508,000000,6.08172,6.09733,5.99613,6.08172,1582025.6290907,0
+CVS.US,D,19960509,000000,6.09733,6.15959,6.05839,6.08172,1072710.159344,0
+CVS.US,D,19960510,000000,6.15959,6.15959,6.09733,6.14397,4785208.5314242,0
+CVS.US,D,19960513,000000,6.14397,6.26039,6.14397,6.26039,4014279.1184953,0
+CVS.US,D,19960514,000000,6.28342,6.29923,6.22195,6.24487,2130991.8403584,0
+CVS.US,D,19960515,000000,6.24487,6.28342,6.22195,6.24487,1235185.612038,0
+CVS.US,D,19960516,000000,6.22195,6.22195,6.12065,6.19823,681322.88582272,0
+CVS.US,D,19960517,000000,6.22195,6.26039,6.19823,6.24487,1642537.4063958,0
+CVS.US,D,19960520,000000,6.26039,6.39994,6.26039,6.39994,1877109.7158813,0
+CVS.US,D,19960521,000000,6.39994,6.46219,6.36139,6.43877,1631204.2864511,0
+CVS.US,D,19960522,000000,6.43877,6.43877,6.29923,6.31494,1544690.0820726,0
+CVS.US,D,19960523,000000,6.33787,6.42335,6.28342,6.31494,1791359.4852134,0
+CVS.US,D,19960524,000000,6.36139,6.43877,6.31494,6.33787,1116221.2448463,0
+CVS.US,D,19960528,000000,6.42335,6.46219,6.377,6.42335,1216385.7874438,0
+CVS.US,D,19960529,000000,6.39994,6.39994,6.31494,6.33787,1057511.6359895,0
+CVS.US,D,19960530,000000,6.33787,6.52445,6.26039,6.43877,1774627.9550093,0
+CVS.US,D,19960531,000000,6.42335,6.59422,6.42335,6.57871,1723131.0674888,0
+CVS.US,D,19960603,000000,6.74997,6.88931,6.68771,6.74997,2797381.3168825,0
+CVS.US,D,19960604,000000,6.81194,6.82745,6.74997,6.81194,2165497.1430474,0
+CVS.US,D,19960605,000000,6.84306,7.09141,6.84306,7.06829,3402737.894961,0
+CVS.US,D,19960606,000000,7.09141,7.21583,7.09141,7.15358,4320953.3442008,0
+CVS.US,D,19960607,000000,7.01384,7.04486,6.95187,6.95187,1804755.8401196,0
+CVS.US,D,19960610,000000,7.01384,7.01384,6.96729,6.96729,3136751.5936286,0
+CVS.US,D,19960611,000000,6.96729,6.99061,6.88931,6.88931,1094334.156953,0
+CVS.US,D,19960612,000000,6.88931,6.90532,6.78071,6.84306,2407542.2284965,0
+CVS.US,D,19960613,000000,6.81194,6.81194,6.57871,6.72645,2356041.2934331,0
+CVS.US,D,19960614,000000,6.72645,6.76529,6.68771,6.70322,1395861.9319407,0
+CVS.US,D,19960617,000000,6.72645,6.76529,6.66449,6.66449,1537734.3797066,0
+CVS.US,D,19960618,000000,6.64087,6.68771,6.57871,6.57871,596864.83320572,0
+CVS.US,D,19960619,000000,6.57871,6.68771,6.56349,6.60242,1878139.8155334,0
+CVS.US,D,19960620,000000,6.60242,6.64087,6.48562,6.52445,957349.11716334,0
+CVS.US,D,19960621,000000,6.48562,6.54777,6.42335,6.54777,1863717.408518,0
+CVS.US,D,19960624,000000,6.54777,6.62545,6.54777,6.57871,816758.72859131,0
+CVS.US,D,19960625,000000,6.57871,6.60242,6.48562,6.50142,380314.20820384,0
+CVS.US,D,19960626,000000,6.50142,6.54777,6.33787,6.36139,868771.67782355,0
+CVS.US,D,19960627,000000,6.36139,6.52445,6.36139,6.52445,1003188.5516828,0
+CVS.US,D,19960628,000000,6.56349,6.62545,6.54777,6.56349,914865.09565608,0
+CVS.US,D,19960701,000000,6.60242,6.70322,6.60242,6.68771,846111.50924827,0
+CVS.US,D,19960702,000000,6.70322,6.70322,6.54777,6.66449,492065.85405927,0
+CVS.US,D,19960703,000000,6.66449,6.66449,6.57871,6.62545,388810.00061959,0
+CVS.US,D,19960705,000000,6.48562,6.50142,6.43877,6.48562,378257.04455673,0
+CVS.US,D,19960708,000000,6.43877,6.46219,6.26039,6.26039,745950.00230779,0
+CVS.US,D,19960709,000000,6.28342,6.28342,6.24487,6.26039,830667.09766638,0
+CVS.US,D,19960710,000000,6.28342,6.36139,6.28342,6.31494,1915473.33878,0
+CVS.US,D,19960711,000000,6.33787,6.33787,6.08172,6.24487,1042579.2385766,0
+CVS.US,D,19960712,000000,6.22195,6.43877,6.22195,6.26039,1198878.1409007,0
+CVS.US,D,19960715,000000,6.28342,6.31494,6.14397,6.15959,1174157.7730211,0
+CVS.US,D,19960716,000000,6.19823,6.22195,5.93407,6.01965,1631979.3909044,0
+CVS.US,D,19960717,000000,6.12065,6.31494,6.09733,6.31494,659177.76707349,0
+CVS.US,D,19960718,000000,6.31494,6.36139,6.15959,6.33787,350440.30640656,0
+CVS.US,D,19960719,000000,6.36139,6.36139,6.25268,6.25268,1874277.4477808,0
+CVS.US,D,19960722,000000,6.25268,6.36139,6.1749,6.33787,478929.55378042,0
+CVS.US,D,19960723,000000,6.29923,6.377,6.1749,6.1749,863110.17727971,0
+CVS.US,D,19960724,000000,6.13617,6.1749,6.05068,6.15149,822943.37404688,0
+CVS.US,D,19960725,000000,6.1749,6.377,6.15149,6.36139,495666.14341315,0
+CVS.US,D,19960726,000000,6.377,6.42335,6.33787,6.33787,334225.84979986,0
+CVS.US,D,19960729,000000,6.33787,6.39994,6.31494,6.31494,255942.32378135,0
+CVS.US,D,19960730,000000,6.31494,6.33787,6.23707,6.31494,488719.54801844,0
+CVS.US,D,19960731,000000,6.31494,6.377,6.29923,6.36139,583216.51875794,0
+CVS.US,D,19960801,000000,6.36139,6.50142,6.36139,6.48562,337828.16292517,0
+CVS.US,D,19960802,000000,6.50142,6.62545,6.50142,6.60242,977692.06746421,0
+CVS.US,D,19960805,000000,6.60242,6.62545,6.51694,6.57871,509827.48391558,0
+CVS.US,D,19960806,000000,6.57871,6.57871,6.45469,6.51694,491289.7377202,0
+CVS.US,D,19960807,000000,6.53997,6.66449,6.53997,6.62545,1127813.4075327,0
+CVS.US,D,19960808,000000,6.64087,6.71874,6.62545,6.70322,1476452.5573766,0
+CVS.US,D,19960809,000000,6.80393,7.02906,6.80393,6.90532,1580733.4510398,0
+CVS.US,D,19960812,000000,6.92836,7.06829,6.92836,7.06829,850492.97436977,0
+CVS.US,D,19960813,000000,7.02906,7.15358,7.02906,7.10713,1797288.1235846,0
+CVS.US,D,19960814,000000,7.09141,7.15358,7.06829,7.13035,2509504.8919996,0
+CVS.US,D,19960815,000000,7.15358,7.15358,7.06829,7.06829,504938.05216797,0
+CVS.US,D,19960816,000000,7.06829,7.10713,7.06829,7.06829,991338.35814057,0
+CVS.US,D,19960819,000000,7.06829,7.06829,6.98271,6.98271,558237.10813681,0
+CVS.US,D,19960820,000000,6.98271,7.02906,6.95187,7.02906,389582.06941582,0
+CVS.US,D,19960821,000000,7.01384,7.06829,6.98271,7.02906,412239.20233399,0
+CVS.US,D,19960822,000000,7.02906,7.02906,6.96729,6.98271,1446068.6651817,0
+CVS.US,D,19960823,000000,7.02906,7.06829,6.98271,7.01384,400395.08010599,0
+CVS.US,D,19960826,000000,6.98271,6.98271,6.92836,6.92836,385203.63995145,0
+CVS.US,D,19960827,000000,6.95187,6.96729,6.92836,6.96729,815470.59808329,0
+CVS.US,D,19960828,000000,6.92836,7.01384,6.92836,6.98271,336024.98259109,0
+CVS.US,D,19960829,000000,6.98271,7.01384,6.86649,6.95187,593259.48442329,0
+CVS.US,D,19960830,000000,6.92836,6.92836,6.80393,6.86649,344519.76312113,0
+CVS.US,D,19960903,000000,6.78071,6.95187,6.71874,6.95187,560556.35018265,0
+CVS.US,D,19960904,000000,6.92836,6.98271,6.86649,6.88931,1058287.7523286,0
+CVS.US,D,19960905,000000,6.86649,6.95187,6.84306,6.90532,3550286.0096706,0
+CVS.US,D,19960906,000000,7.15358,7.15358,7.02906,7.10713,1924745.2475348,0
+CVS.US,D,19960909,000000,7.13035,7.16909,7.10713,7.16909,501327.643957,0
+CVS.US,D,19960910,000000,7.19251,7.19251,7.14596,7.19251,1408472.0516507,0
+CVS.US,D,19960911,000000,7.16909,7.19251,7.13035,7.16909,2657823.0517339,0
+CVS.US,D,19960912,000000,7.278,7.40993,7.278,7.40993,2588555.4273858,0
+CVS.US,D,19960913,000000,7.47209,7.47209,7.30913,7.30913,2846561.9980142,0
+CVS.US,D,19960916,000000,7.35578,7.39421,7.278,7.278,1080948.9327896,0
+CVS.US,D,19960917,000000,7.278,7.278,7.13035,7.19251,1811961.4782559,0
+CVS.US,D,19960918,000000,7.23145,7.30913,7.15358,7.15358,806717.78669738,0
+CVS.US,D,19960919,000000,7.15358,7.23145,7.13035,7.19251,1539276.4935276,0
+CVS.US,D,19960920,000000,7.21583,7.23145,7.16909,7.23145,1504778.2740385,0
+CVS.US,D,19960923,000000,7.21583,7.23145,7.15358,7.21583,285557.18283703,0
+CVS.US,D,19960924,000000,7.29391,7.30913,7.25468,7.29391,2247378.9346484,0
+CVS.US,D,19960925,000000,7.30913,7.30913,7.21583,7.21583,836590.67660894,0
+CVS.US,D,19960926,000000,7.19251,7.23145,7.16178,7.16909,2168848.5085168,0
+CVS.US,D,19960927,000000,7.16909,7.21583,7.10713,7.13035,2860727.3860595,0
+CVS.US,D,19960930,000000,7.13035,7.21583,7.09141,7.16909,925423.11114749,0
+CVS.US,D,19961001,000000,7.15358,7.16909,7.10713,7.13035,371559.3730465,0
+CVS.US,D,19961002,000000,7.15358,7.15358,7.04486,7.09141,2059927.1069904,0
+CVS.US,D,19961003,000000,7.13035,7.13035,7.01384,7.04486,2301451.0712992,0
+CVS.US,D,19961004,000000,7.06829,7.15358,7.04486,7.13035,3056155.9087643,0
+CVS.US,D,19961007,000000,7.13035,7.16909,7.09141,7.09141,1650774.1560699,0
+CVS.US,D,19961008,000000,7.10713,7.15358,7.06829,7.13035,1906718.5036227,0
+CVS.US,D,19961009,000000,7.13035,7.13035,7.02906,7.09141,668703.65914136,0
+CVS.US,D,19961010,000000,7.13035,7.19251,7.10713,7.16909,6078583.6430643,0
+CVS.US,D,19961011,000000,7.16909,7.23145,7.13035,7.13035,1600818.3704848,0
+CVS.US,D,19961014,000000,7.13035,7.25468,7.13035,7.21583,1335606.1617201,0
+CVS.US,D,19961015,000000,7.278,7.278,7.13035,7.15358,821400.24834011,0
+CVS.US,D,19961016,000000,7.17709,7.29391,7.15358,7.15358,704237.03771106,0
+CVS.US,D,19961017,000000,7.17709,7.36338,7.17709,7.34766,1167463.137168,0
+CVS.US,D,19961018,000000,7.32444,7.39421,7.29391,7.36338,1665450.5463984,0
+CVS.US,D,19961021,000000,7.34766,7.43335,7.32444,7.32444,974088.74245319,0
+CVS.US,D,19961022,000000,7.40993,7.46418,7.17709,7.17709,871861.97677992,0
+CVS.US,D,19961023,000000,7.17709,7.17709,7.03726,7.06058,946281.11127442,0
+CVS.US,D,19961024,000000,7.01384,7.15358,6.87371,7.03726,1597220.1049024,0
+CVS.US,D,19961025,000000,6.99061,6.99061,6.85058,6.87371,2223429.6236793,0
+CVS.US,D,19961028,000000,6.92064,6.94357,6.82745,6.85058,1607775.0847366,0
+CVS.US,D,19961029,000000,6.89703,6.99061,6.87371,6.87371,831186.19503528,0
+CVS.US,D,19961030,000000,6.89703,6.96729,6.85058,6.96729,934178.95819053,0
+CVS.US,D,19961031,000000,6.99061,7.13035,6.99061,6.99061,2277249.8007885,0
+CVS.US,D,19961101,000000,6.96729,7.13035,6.92064,7.13035,1819941.2089599,0
+CVS.US,D,19961104,000000,7.13035,7.22354,7.10713,7.13035,1151756.6471874,0
+CVS.US,D,19961105,000000,7.22354,7.278,7.20843,7.20843,2578515.4973776,0
+CVS.US,D,19961106,000000,7.22354,7.39421,7.22354,7.36338,2020528.3250109,0
+CVS.US,D,19961107,000000,7.39421,7.39421,7.278,7.29391,1098971.6291589,0
+CVS.US,D,19961108,000000,7.32444,7.34766,7.29391,7.34766,1652316.269891,0
+CVS.US,D,19961111,000000,7.34766,7.40993,7.34766,7.34766,1552156.786722,0
+CVS.US,D,19961112,000000,7.39421,7.39421,7.29391,7.32444,1776690.1780849,0
+CVS.US,D,19961113,000000,7.32444,7.4801,7.32444,7.46418,2579541.5494868,0
+CVS.US,D,19961114,000000,7.4801,7.60422,7.4801,7.54976,1927314.4253509,0
+CVS.US,D,19961115,000000,7.54976,7.67398,7.53395,7.60422,2534995.3049039,0
+CVS.US,D,19961118,000000,7.5809,7.90742,7.5809,7.76768,1630688.2247393,0
+CVS.US,D,19961119,000000,7.6895,7.7902,7.6895,7.72053,1559619.4438284,0
+CVS.US,D,19961120,000000,7.6895,7.6895,7.50341,7.54976,1861405.249672,0
+CVS.US,D,19961121,000000,7.53395,7.63525,7.4801,7.54976,1732655.947671,0
+CVS.US,D,19961122,000000,7.53395,7.83775,7.46418,7.7902,786631.85536668,0
+CVS.US,D,19961125,000000,7.76768,7.884,7.76768,7.884,564160.68707938,0
+CVS.US,D,19961126,000000,7.884,7.90742,7.76768,7.7902,1631464.3410783,0
+CVS.US,D,19961127,000000,7.7902,7.7902,7.73595,7.73595,341173.45708029,0
+CVS.US,D,19961129,000000,7.73595,7.76768,7.6895,7.72053,170203.2238563,0
+CVS.US,D,19961202,000000,7.6895,7.73595,7.67398,7.72053,1039747.9823618,0
+CVS.US,D,19961203,000000,7.73595,7.73595,7.61943,7.65057,1849304.1084739,0
+CVS.US,D,19961204,000000,7.884,7.884,7.73595,7.73595,3879614.3326373,0
+CVS.US,D,19961205,000000,7.76768,7.7902,7.65057,7.6895,1545973.153152,0
+CVS.US,D,19961206,000000,7.61943,7.7902,7.50341,7.72053,713507.93458016,0
+CVS.US,D,19961209,000000,7.76768,7.76768,7.65057,7.76768,740285.46610682,0
+CVS.US,D,19961210,000000,7.76768,7.783,7.73595,7.76768,341693.5663349,0
+CVS.US,D,19961211,000000,7.67398,7.73595,7.65057,7.72053,547425.10933235,0
+CVS.US,D,19961212,000000,7.6895,7.7902,7.6895,7.76768,1319380.5743705,0
+CVS.US,D,19961213,000000,7.72053,7.76768,7.67398,7.67398,935208.04595695,0
+CVS.US,D,19961216,000000,7.67398,7.72053,7.67398,7.67398,847146.66832894,0
+CVS.US,D,19961217,000000,7.65057,7.67398,7.5809,7.5809,1432673.3221613,0
+CVS.US,D,19961218,000000,7.5809,7.60422,7.4801,7.50341,980521.29990756,0
+CVS.US,D,19961219,000000,7.50341,7.54976,7.50341,7.53395,1213298.5241446,0
+CVS.US,D,19961220,000000,7.884,7.884,7.61943,7.65057,1201455.4138024,0
+CVS.US,D,19961223,000000,7.6895,7.81403,7.67398,7.72053,288389.45093752,0
+CVS.US,D,19961224,000000,7.6895,7.7902,7.6895,7.7902,176896.84782369,0
+CVS.US,D,19961226,000000,7.7902,7.884,7.76768,7.7902,712735.86578392,0
+CVS.US,D,19961227,000000,7.83775,7.86077,7.83775,7.83775,910742.67327617,0
+CVS.US,D,19961230,000000,7.86077,7.884,7.76768,7.7902,353018.591194,0
+CVS.US,D,19961231,000000,7.7902,7.7902,7.6895,7.76768,376709.87130712,0
+CVS.US,D,19970102,000000,7.73595,7.73595,7.32444,7.39421,1068328.6942225,0
+CVS.US,D,19970103,000000,7.50341,7.60422,7.50341,7.5809,1088673.6682948,0
+CVS.US,D,19970106,000000,7.60422,7.6895,7.54976,7.60422,895553.25689305,0
+CVS.US,D,19970107,000000,7.50341,7.81403,7.36338,7.81403,1630688.2247393,0
+CVS.US,D,19970108,000000,7.7902,7.7902,7.67398,7.67398,791014.3323739,0
+CVS.US,D,19970109,000000,7.6895,7.6895,7.54976,7.54976,522963.78419441,0
+CVS.US,D,19970110,000000,7.46418,7.65057,7.46418,7.65057,621585.20108525,0
+CVS.US,D,19970113,000000,7.60422,7.6895,7.53395,7.53395,475332.30008367,0
+CVS.US,D,19970114,000000,7.60422,7.65057,7.54976,7.65057,1006791.8766938,0
+CVS.US,D,19970115,000000,7.67398,7.81403,7.67398,7.7902,2440754.3412488,0
+CVS.US,D,19970116,000000,7.884,8.13995,7.86077,8.13995,1020439.1792559,0
+CVS.US,D,19970117,000000,8.07067,8.07067,7.97728,7.97728,826546.69905789,0
+CVS.US,D,19970120,000000,7.99882,8.02245,7.97728,7.99882,798992.03930645,0
+CVS.US,D,19970121,000000,8.02245,8.02245,7.81403,7.884,2537314.5469497,0
+CVS.US,D,19970122,000000,7.884,7.95485,7.86077,7.93133,392673.3802579,0
+CVS.US,D,19970123,000000,7.93133,7.99882,7.67398,7.6895,707069.30581154,0
+CVS.US,D,19970124,000000,7.7902,8.0944,7.72053,8.07067,2454915.6817513,0
+CVS.US,D,19970127,000000,8.0944,8.0944,7.884,8.04627,2977629.5301755,0
+CVS.US,D,19970128,000000,8.04627,8.0944,7.97728,7.97728,1128582.4406717,0
+CVS.US,D,19970129,000000,8.02245,8.25538,7.99882,8.23344,2210819.5039693,0
+CVS.US,D,19970130,000000,8.23344,8.27989,8.16327,8.2112,970227.3865863,0
+CVS.US,D,19970131,000000,8.27989,8.46697,8.0944,8.11692,1116995.3374139,0
+CVS.US,D,19970203,000000,8.0944,8.39611,7.99882,8.38187,608961.92686105,0
+CVS.US,D,19970204,000000,8.35845,8.49661,8.35845,8.42951,650676.9152292,0
+CVS.US,D,19970205,000000,8.45253,8.46697,8.13995,8.30242,838645.81648464,0
+CVS.US,D,19970206,000000,8.25538,8.30242,8.2112,8.25538,616689.6980234,0
+CVS.US,D,19970207,000000,8.76977,8.89468,8.58299,8.83974,5688231.5286237,0
+CVS.US,D,19970210,000000,8.82491,8.82491,8.56767,8.63912,1312686.9504031,0
+CVS.US,D,19970211,000000,8.68438,8.72114,8.56767,8.70553,1671631.1443112,0
+CVS.US,D,19970212,000000,8.63912,8.70553,8.61461,8.70553,804144.56133849,0
+CVS.US,D,19970213,000000,8.61461,8.76977,8.61461,8.76977,847398.62787057,0
+CVS.US,D,19970214,000000,8.72114,8.75306,8.68438,8.72114,542533.65381333,0
+CVS.US,D,19970218,000000,8.72114,8.72114,8.53416,8.59129,538152.18869183,0
+CVS.US,D,19970219,000000,8.58299,8.58299,8.46697,8.53416,587849.94342108,0
+CVS.US,D,19970220,000000,8.39611,8.49661,8.35845,8.45253,685954.28671444,0
+CVS.US,D,19970221,000000,8.45253,8.46697,8.38187,8.39611,565967.91495628,0
+CVS.US,D,19970224,000000,8.42951,8.65335,8.42951,8.61461,1063436.2268178,0
+CVS.US,D,19970225,000000,8.58299,8.83974,8.56767,8.82491,1332517.8865351,0
+CVS.US,D,19970226,000000,8.82491,8.83974,8.68438,8.68438,1385815.9306183,0
+CVS.US,D,19970227,000000,8.68438,8.83974,8.68438,8.68438,1020699.2338832,0
+CVS.US,D,19970228,000000,8.63912,8.83974,8.63912,8.68438,848433.78695124,0
+CVS.US,D,19970303,000000,8.72114,8.79259,8.58299,8.65335,592232.4204283,0
+CVS.US,D,19970304,000000,8.65335,8.72114,8.61461,8.68438,520390.55883552,0
+CVS.US,D,19970305,000000,8.68438,8.83974,8.68438,8.83974,1794193.7770854,0
+CVS.US,D,19970306,000000,8.83974,8.89468,8.75306,8.79259,902503.8998306,0
+CVS.US,D,19970307,000000,8.79259,8.79259,8.65335,8.65335,981557.47087394,0
+CVS.US,D,19970310,000000,8.68438,8.68438,8.61461,8.63912,676173.39944782,0
+CVS.US,D,19970311,000000,8.63912,8.68438,8.58299,8.65335,2486073.6665138,0
+CVS.US,D,19970312,000000,8.65335,8.82491,8.63912,8.82491,845082.42148186,0
+CVS.US,D,19970313,000000,8.76977,8.76977,8.61461,8.65335,640377.9424794,0
+CVS.US,D,19970314,000000,8.68438,8.75306,8.61461,8.68438,529919.48656052,0
+CVS.US,D,19970317,000000,8.65335,8.70553,8.56767,8.68438,855642.46074468,0
+CVS.US,D,19970318,000000,8.68438,8.70553,8.46697,8.61461,648104.70175602,0
+CVS.US,D,19970319,000000,8.56767,8.63912,8.53416,8.61461,1055198.4652579,0
+CVS.US,D,19970320,000000,8.61461,8.70553,8.58299,8.58299,1382730.6910905,0
+CVS.US,D,19970321,000000,8.61461,8.63912,8.53416,8.61461,1460485.000883,0
+CVS.US,D,19970324,000000,8.63912,8.76977,8.58299,8.72114,947823.22509547,0
+CVS.US,D,19970325,000000,8.76977,8.86118,8.75306,8.76977,987217.95953208,0
+CVS.US,D,19970326,000000,8.76977,9.01179,8.76977,8.94113,1059574.8709509,0
+CVS.US,D,19970327,000000,8.94113,8.94113,8.83974,8.89468,1194500.7233219,0
+CVS.US,D,19970331,000000,8.89468,8.89468,8.51183,8.65335,1029447.9977262,0
+CVS.US,D,19970401,000000,8.63912,8.65335,8.56767,8.58299,782002.47824639,0
+CVS.US,D,19970402,000000,8.56767,8.58299,8.45253,8.46054,1771280.6370827,0
+CVS.US,D,19970403,000000,8.45253,8.51183,8.32584,8.39611,955285.88220197,0
+CVS.US,D,19970404,000000,8.30242,8.51183,8.30242,8.49661,1564772.9777461,0
+CVS.US,D,19970407,000000,8.58299,8.72114,8.56767,8.70553,1529751.6133454,0
+CVS.US,D,19970408,000000,8.75306,8.75306,8.65335,8.72114,2198973.35797,0
+CVS.US,D,19970409,000000,8.76977,8.89468,8.72114,8.89468,1718492.5833971,0
+CVS.US,D,19970410,000000,8.89468,8.89468,8.75306,8.82491,1112618.931721,0
+CVS.US,D,19970411,000000,8.79259,8.79259,8.61461,8.61461,1473625.3487046,0
+CVS.US,D,19970414,000000,8.63912,8.76977,8.63912,8.76977,1873249.3719001,0
+CVS.US,D,19970415,000000,8.91672,9.01179,8.89468,8.98718,1526150.3121058,0
+CVS.US,D,19970416,000000,8.9609,9.12692,8.94113,9.12692,1683991.3282509,0
+CVS.US,D,19970417,000000,9.12692,9.17208,9.07879,9.12692,2424275.782472,0
+CVS.US,D,19970418,000000,9.12692,9.24442,9.07879,9.22071,1450445.0708747,0
+CVS.US,D,19970421,000000,9.26577,9.28722,9.01179,9.10251,1692230.1016965,0
+CVS.US,D,19970422,000000,9.07879,9.07879,9.01179,9.01179,1279729.8328495,0
+CVS.US,D,19970423,000000,9.10251,9.15004,8.9609,9.01179,2897801.8665645,0
+CVS.US,D,19970424,000000,9.12692,9.38328,9.12692,9.33999,4660325.6447185,0
+CVS.US,D,19970425,000000,9.36064,9.36064,9.26577,9.26577,1257843.7568419,0
+CVS.US,D,19970428,000000,9.24442,9.26577,9.10251,9.12692,1437312.8181387,0
+CVS.US,D,19970429,000000,9.19659,9.22071,9.12692,9.22071,2362733.9055148,0
+CVS.US,D,19970430,000000,9.17208,9.36064,9.17208,9.31192,2735066.3592433,0
+CVS.US,D,19970501,000000,9.28722,9.28722,9.07879,9.19659,2047309.9040804,0
+CVS.US,D,19970502,000000,9.22071,9.31192,9.19659,9.31192,1021466.2432509,0
+CVS.US,D,19970505,000000,9.31192,9.42991,9.28722,9.40422,1192698.5548736,0
+CVS.US,D,19970506,000000,9.05528,9.22071,9.05528,9.12692,2417579.1228475,0
+CVS.US,D,19970507,000000,9.10251,9.12692,8.98718,9.07879,1686559.4941813,0
+CVS.US,D,19970508,000000,9.05528,9.07879,8.89468,8.94113,2467276.8775767,0
+CVS.US,D,19970509,000000,8.9609,9.01179,8.75306,8.86118,1647937.8404266,0
+CVS.US,D,19970512,000000,8.91672,8.91672,8.76977,8.82491,942935.81711929,0
+CVS.US,D,19970513,000000,8.83974,8.9609,8.70553,8.76977,2380757.6137698,0
+CVS.US,D,19970514,000000,8.79259,8.89468,8.79259,8.82491,1541339.728489,0
+CVS.US,D,19970515,000000,8.82491,8.82491,8.70553,8.72114,1612668.564027,0
+CVS.US,D,19970516,000000,8.70553,8.72114,8.65335,8.72114,1974181.9357511,0
+CVS.US,D,19970519,000000,8.76977,8.79259,8.70553,8.76977,1015543.676194,0
+CVS.US,D,19970520,000000,8.72114,8.72114,8.61461,8.65335,1361612.6363362,0
+CVS.US,D,19970521,000000,8.65335,8.65335,8.39611,8.42951,2354754.1748108,0
+CVS.US,D,19970522,000000,8.46697,8.58299,8.45253,8.56767,1663906.408806,0
+CVS.US,D,19970523,000000,8.58299,8.75306,8.53416,8.75306,1511987.9597177,0
+CVS.US,D,19970527,000000,8.75306,9.01179,8.75306,8.94113,2627440.1714248,0
+CVS.US,D,19970528,000000,8.9609,8.98718,8.89468,8.98718,2917372.7480691,0
+CVS.US,D,19970529,000000,8.98718,9.10251,8.9609,8.9609,2925870.5642563,0
+CVS.US,D,19970530,000000,8.86118,8.98718,8.82491,8.94113,6860581.0618822,0
+CVS.US,D,19970602,000000,9.01179,9.03452,8.89468,8.98718,2495342.5396114,0
+CVS.US,D,19970603,000000,8.94113,8.98718,8.89468,8.94113,1593099.7062938,0
+CVS.US,D,19970604,000000,8.9609,8.9609,8.83974,8.86118,1946633.3473139,0
+CVS.US,D,19970605,000000,8.89468,8.91672,8.75306,8.76977,1479800.8871888,0
+CVS.US,D,19970606,000000,8.75306,8.94113,8.75306,8.94113,2791715.7687957,0
+CVS.US,D,19970609,000000,8.89468,9.05528,8.89468,8.94113,1524087.0771444,0
+CVS.US,D,19970610,000000,8.9609,9.03452,8.94113,9.03452,1687593.6413762,0
+CVS.US,D,19970611,000000,9.03452,9.12692,9.02691,9.07879,1560393.5363961,0
+CVS.US,D,19970612,000000,9.10251,9.36064,9.07879,9.36064,2496635.729548,0
+CVS.US,D,19970613,000000,9.38328,9.38328,9.26577,9.36064,2025680.847043,0
+CVS.US,D,19970616,000000,9.38328,9.48428,9.15004,9.26577,1940448.7018583,0
+CVS.US,D,19970617,000000,9.36064,9.42991,9.22071,9.24442,1412081.447976,0
+CVS.US,D,19970618,000000,9.28722,9.33999,9.19659,9.28722,785862.82222757,0
+CVS.US,D,19970619,000000,9.33999,9.63943,9.31192,9.63943,1765614.0771103,0
+CVS.US,D,19970620,000000,9.73924,10.0891,9.66908,10.0891,2183783.9415868,0
+CVS.US,D,19970623,000000,10.0891,10.0891,9.54555,9.66908,1551125.6751841,0
+CVS.US,D,19970624,000000,9.75605,9.85487,9.54555,9.80348,1736003.2655974,0
+CVS.US,D,19970625,000000,9.85487,10.0693,9.60286,9.78767,1220248.1551965,0
+CVS.US,D,19970626,000000,9.75605,9.94178,9.61769,9.75605,539957.39279732,0
+CVS.US,D,19970627,000000,9.86377,9.86377,9.67698,9.7007,596092.76440948,0
+CVS.US,D,19970630,000000,9.73924,9.88649,9.60286,9.61769,1299299.7024684,0
+CVS.US,D,19970701,000000,9.66908,9.91021,9.66908,9.89341,943443.78374539,0
+CVS.US,D,19970702,000000,9.94178,9.99715,9.80348,9.928,752132.62399194,0
+CVS.US,D,19970703,000000,10.013,10.2433,10.013,10.2285,698314.4706542,0
+CVS.US,D,19970707,000000,10.348,10.3974,10.1593,10.1593,1368305.2484179,0
+CVS.US,D,19970708,000000,9.99715,10.2285,9.94178,10.2285,1209175.089879,0
+CVS.US,D,19970709,000000,10.3253,10.3688,10.0041,10.1109,1227713.8479601,0
+CVS.US,D,19970710,000000,10.0891,10.3342,10.0595,10.2611,1097421.4202522,0
+CVS.US,D,19970711,000000,10.2769,10.2769,10.0693,10.2433,631881.13817794,0
+CVS.US,D,19970714,000000,10.2611,10.3174,10.0891,10.1375,385720.71354892,0
+CVS.US,D,19970715,000000,10.1829,10.1829,9.78767,9.89341,1674464.4242974,0
+CVS.US,D,19970716,000000,9.99715,10.0041,9.75605,9.85487,1447614.8265457,0
+CVS.US,D,19970717,000000,9.85487,10.0427,9.7007,9.97349,1924745.2475348,0
+CVS.US,D,19970718,000000,9.89341,9.89341,9.66908,9.68489,1015030.6501394,0
+CVS.US,D,19970721,000000,9.68489,9.68489,9.54555,9.60286,1342556.8046576,0
+CVS.US,D,19970722,000000,9.66908,9.80348,9.60286,9.78767,1342042.7667172,0
+CVS.US,D,19970723,000000,9.82917,10.1829,9.79656,10.1375,1910581.883261,0
+CVS.US,D,19970724,000000,10.2285,10.3253,10.1829,10.2433,11147296.241221,0
+CVS.US,D,19970725,000000,10.3253,10.5724,10.2837,10.5566,3346868.6492904,0
+CVS.US,D,19970728,000000,10.5348,10.5852,10.5012,10.5724,1833853.6255777,0
+CVS.US,D,19970729,000000,10.5724,10.8066,10.517,10.7344,1490871.9287349,0
+CVS.US,D,19970730,000000,10.687,10.7611,10.5724,10.6168,1173383.6804535,0
+CVS.US,D,19970731,000000,10.6998,10.7828,10.4716,10.6494,1471561.1018576,0
+CVS.US,D,19970801,000000,10.6742,10.6998,10.511,10.6998,1459716.9796295,0
+CVS.US,D,19970804,000000,10.7166,10.773,10.5566,10.6998,575754.87353716,0
+CVS.US,D,19970805,000000,10.857,10.8738,10.7512,10.7512,951940.58804684,0
+CVS.US,D,19970806,000000,10.6998,10.7828,10.6416,10.6998,1024038.456724,0
+CVS.US,D,19970807,000000,10.6998,10.7344,10.6316,10.6316,756252.01071473,0
+CVS.US,D,19970808,000000,10.6316,10.6742,10.4379,10.4557,1108240.5022566,0
+CVS.US,D,19970811,000000,10.5012,10.517,10.4132,10.511,1074766.3111054,0
+CVS.US,D,19970812,000000,10.5566,10.7611,10.5566,10.7088,834010.36805009,0
+CVS.US,D,19970813,000000,10.7088,10.7512,10.5012,10.6998,1637897.9104184,0
+CVS.US,D,19970814,000000,10.6742,10.773,10.601,10.6998,1166183.1017456,0
+CVS.US,D,19970815,000000,10.6494,10.6742,10.517,10.5782,1614468.708704,0
+CVS.US,D,19970818,000000,10.5566,10.6316,10.4854,10.5566,1745011.0721821,0
+CVS.US,D,19970819,000000,10.5782,10.6416,10.4132,10.511,1485977.4375587,0
+CVS.US,D,19970820,000000,10.4636,10.5566,10.4379,10.5566,1438859.9913883,0
+CVS.US,D,19970821,000000,10.5566,10.5852,10.4557,10.4716,2165239.1121915,0
+CVS.US,D,19970822,000000,10.3618,10.428,10.2769,10.428,638064.7717478,0
+CVS.US,D,19970825,000000,10.5566,10.687,10.5348,10.601,1600308.3800873,0
+CVS.US,D,19970826,000000,10.6316,10.9301,10.6316,10.8886,1618589.1073125,0
+CVS.US,D,19970827,000000,10.7908,10.8421,10.6998,10.7828,2126615.4346654,0
+CVS.US,D,19970828,000000,10.7512,10.8738,10.7166,10.773,708101.42923508,0
+CVS.US,D,19970829,000000,10.7512,10.773,10.5724,10.5782,870575.87004333,0
+CVS.US,D,19970902,000000,10.601,10.8886,10.601,10.7828,1835134.6728859,0
+CVS.US,D,19970903,000000,10.8066,11.0467,10.8066,10.8263,912542.81795311,0
+CVS.US,D,19970904,000000,10.8421,11.0743,10.8066,10.9983,1743470.9821325,0
+CVS.US,D,19970905,000000,11.0398,11.2068,11.0398,11.1307,1678324.7682786,0
+CVS.US,D,19970908,000000,11.0605,11.1307,10.9607,11.0991,528369.27765379,0
+CVS.US,D,19970909,000000,11.0743,11.0991,10.9746,11.0605,1138624.3944514,0
+CVS.US,D,19970910,000000,11.0151,11.0151,10.8421,10.9439,898640.52019229,0
+CVS.US,D,19970911,000000,10.9044,10.9044,10.6494,10.687,1360579.5010269,0
+CVS.US,D,19970912,000000,10.6998,10.9983,10.6494,10.9746,1183943.7197163,0
+CVS.US,D,19970915,000000,10.9301,11.0991,10.9301,11.0398,1012706.348665,0
+CVS.US,D,19970916,000000,11.0743,11.2651,11.0743,11.2395,1053139.2778394,0
+CVS.US,D,19970917,000000,11.0743,11.0991,10.857,10.8738,2137943.4951817,0
+CVS.US,D,19970918,000000,10.8886,10.9657,10.7908,10.8263,2243261.571697,0
+CVS.US,D,19970919,000000,10.7908,11.0151,10.7908,10.9923,1305476.2528383,0
+CVS.US,D,19970922,000000,10.9746,11.0309,10.857,10.9044,874178.18316863,0
+CVS.US,D,19970923,000000,10.9301,10.9746,10.5566,10.7088,1988857.3141938,0
+CVS.US,D,19970924,000000,10.7166,10.7166,10.3974,10.4557,2128930.6291684,0
+CVS.US,D,19970925,000000,10.4636,10.4854,10.3006,10.3253,1484433.2999662,0
+CVS.US,D,19970926,000000,10.4132,10.601,10.4132,10.5566,1210203.1657598,0
+CVS.US,D,19970929,000000,10.6316,10.6316,10.2769,10.3974,1441174.1740057,0
+CVS.US,D,19970930,000000,10.511,10.7512,10.511,10.6742,1926289.3851274,0
+CVS.US,D,19971001,000000,10.6998,10.7088,10.511,10.7088,1106692.3171213,0
+CVS.US,D,19971002,000000,10.5566,10.6416,10.3836,10.4854,1314235.1355385,0
+CVS.US,D,19971003,000000,10.7512,10.8204,10.3836,10.6672,964558.80284249,0
+CVS.US,D,19971006,000000,10.6998,10.6998,10.2521,10.4854,1839773.1569775,0
+CVS.US,D,19971007,000000,10.5782,10.8886,10.511,10.8886,2218280.1373045,0
+CVS.US,D,19971008,000000,10.8886,10.9044,10.6168,10.7088,1228487.9405278,0
+CVS.US,D,19971009,000000,10.7088,10.7828,10.5398,10.6494,1670603.0684304,0
+CVS.US,D,19971010,000000,10.7908,10.8886,10.7088,10.8738,870832.88901351,0
+CVS.US,D,19971013,000000,11.1683,11.1919,10.8738,10.9746,1092535.0241618,0
+CVS.US,D,19971014,000000,11.0991,11.2651,11.0991,11.1683,1336635.2494865,0
+CVS.US,D,19971015,000000,11.1465,11.1919,10.9222,10.9222,711700.70670326,0
+CVS.US,D,19971016,000000,10.9222,11.0833,10.5852,10.7166,568283.10945929,0
+CVS.US,D,19971017,000000,10.6168,10.6494,10.2769,10.6494,1118798.517748,0
+CVS.US,D,19971020,000000,10.6672,10.7908,10.511,10.601,523479.84590619,0
+CVS.US,D,19971021,000000,10.6742,10.8135,10.6742,10.7166,768100.18048556,0
+CVS.US,D,19971022,000000,10.8135,11.2879,10.7166,11.1761,1698409.6877235,0
+CVS.US,D,19971023,000000,11.1307,11.2562,11.0743,11.1841,2315360.45226,0
+CVS.US,D,19971024,000000,11.2879,11.4479,11.1841,11.4222,2040098.1946299,0
+CVS.US,D,19971027,000000,11.2562,11.2701,9.59298,10.8352,1140167.5201582,0
+CVS.US,D,19971028,000000,10.7424,11.0833,10.3411,11.0833,1868096.849868,0
+CVS.US,D,19971029,000000,11.0833,11.3541,10.9983,11.2947,1653350.417086,0
+CVS.US,D,19971030,000000,11.1841,11.4163,11.1465,11.2157,1160509.4585734,0
+CVS.US,D,19971031,000000,11.2947,11.614,11.2879,11.5329,1361868.6434207,0
+CVS.US,D,19971103,000000,11.6594,11.944,11.6594,11.8857,1533100.9550434,0
+CVS.US,D,19971104,000000,11.862,12.0251,11.7276,11.9529,915123.12651197,0
+CVS.US,D,19971105,000000,12.1793,12.3887,11.9925,12.3334,1530523.6821416,0
+CVS.US,D,19971106,000000,12.3493,12.3493,12.1881,12.2019,1090729.8200562,0
+CVS.US,D,19971107,000000,11.9223,12.0695,11.7188,11.9925,665870.37915516,0
+CVS.US,D,19971110,000000,11.9925,12.0478,11.7998,11.8195,951684.58096237,0
+CVS.US,D,19971111,000000,11.8551,11.9925,11.8551,11.9925,443657.24172374,0
+CVS.US,D,19971112,000000,11.8936,11.9598,11.7504,11.7504,738230.32623112,0
+CVS.US,D,19971113,000000,11.7582,11.7918,11.3807,11.4726,1730851.7554512,0
+CVS.US,D,19971114,000000,11.4637,12.1486,11.2879,12.0626,1558850.4106893,0
+CVS.US,D,19971117,000000,12.1091,12.2671,12.0083,12.0478,722776.80767785,0
+CVS.US,D,19971118,000000,12.0004,12.2317,11.9766,12.2019,846111.50924827,0
+CVS.US,D,19971119,000000,12.1091,12.2158,12.0251,12.1486,827314.72031129,0
+CVS.US,D,19971120,000000,12.2158,12.5508,12.1486,12.2671,899160.6294469,0
+CVS.US,D,19971121,000000,12.2158,12.3413,12.1328,12.2158,1076827.5222954,0
+CVS.US,D,19971124,000000,12.1881,12.4135,12.032,12.0794,1052623.2161277,0
+CVS.US,D,19971125,000000,12.1486,12.2099,11.7998,11.8936,3279402.181505,0
+CVS.US,D,19971126,000000,11.944,12.2495,11.944,12.0933,1281533.0131836,0
+CVS.US,D,19971128,000000,12.2671,12.5854,12.2583,12.5054,531461.60038158,0
+CVS.US,D,19971201,000000,12.6437,13.1645,12.6002,12.9629,2199741.3792233,0
+CVS.US,D,19971202,000000,12.8996,12.9402,12.71,12.71,890400.73486102,0
+CVS.US,D,19971203,000000,12.71,12.71,12.3967,12.4797,745697.03088045,0
+CVS.US,D,19971204,000000,12.5054,12.5301,12.2158,12.3185,1142742.7692885,0
+CVS.US,D,19971205,000000,12.2949,12.2949,12.0695,12.2019,1556276.1734447,0
+CVS.US,D,19971208,000000,11.944,12.2158,11.944,12.1328,1423668.5512338,0
+CVS.US,D,19971209,000000,12.0794,12.1328,11.9766,12.0695,1172099.5974883,0
+CVS.US,D,19971210,000000,12.1091,12.2811,12.0083,12.2671,1465636.5110293,0
+CVS.US,D,19971211,000000,12.1417,12.6437,12.1091,12.5508,1698925.7494353,0
+CVS.US,D,19971212,000000,12.5508,12.5508,12.3493,12.3809,2107819.6576142,0
+CVS.US,D,19971215,000000,12.4135,12.4135,12.2811,12.3334,1375516.9578685,0
+CVS.US,D,19971216,000000,12.2158,12.3097,11.9084,11.944,1207373.9333164,0
+CVS.US,D,19971217,000000,11.7504,11.9282,11.6594,11.6594,1198878.1409007,0
+CVS.US,D,19971218,000000,11.6594,11.7276,11.5191,11.5329,998293.04862095,0
+CVS.US,D,19971219,000000,11.4222,11.4222,11.0467,11.2879,1642792.4015945,0
+CVS.US,D,19971222,000000,11.3313,11.5408,11.3313,11.4222,1603393.6196152,0
+CVS.US,D,19971223,000000,11.4637,11.4637,11.2236,11.3392,1673171.2343608,0
+CVS.US,D,19971224,000000,11.4726,11.4964,11.1841,11.2879,774534.76171135,0
+CVS.US,D,19971226,000000,11.1841,11.2463,11.1841,11.2157,233033.23132156,0
+CVS.US,D,19971229,000000,11.2157,11.5043,11.1465,11.5043,1369854.4454389,0
+CVS.US,D,19971230,000000,11.5408,12.3185,11.5408,12.3185,1012456.4128948,0
+CVS.US,D,19971231,000000,12.2949,12.2949,11.8768,12.0478,1400236.3138622,0
+CVS.US,D,19980102,000000,12.1793,12.2019,11.9084,11.9766,734365.9347071,0
+CVS.US,D,19980105,000000,11.8936,12.3413,11.8146,12.3413,1297492.4745915,0
+CVS.US,D,19980106,000000,12.1328,12.2099,11.7582,11.8363,1412336.4431748,0
+CVS.US,D,19980107,000000,11.8936,11.9766,11.6208,11.8936,1196816.9297107,0
+CVS.US,D,19980108,000000,11.8936,11.8936,11.5408,11.7188,1641502.2473151,0
+CVS.US,D,19980109,000000,11.6762,11.8363,11.4726,11.69,2139489.6565455,0
+CVS.US,D,19980112,000000,11.4726,11.8551,11.4479,11.8551,769128.25636627,0
+CVS.US,D,19980113,000000,11.8195,11.862,11.5873,11.8551,646557.52850642,0
+CVS.US,D,19980114,000000,11.8551,12.2671,11.8551,12.2158,1170294.3933828,0
+CVS.US,D,19980115,000000,12.2317,12.2583,12.1091,12.1328,819594.03234891,0
+CVS.US,D,19980116,000000,12.2158,12.3493,12.1328,12.3413,792296.39156765,0
+CVS.US,D,19980120,000000,12.6002,12.6437,12.3493,12.6437,1053139.2778394,0
+CVS.US,D,19980121,000000,12.618,12.6368,12.2879,12.3729,786631.85536668,0
+CVS.US,D,19980122,000000,12.2583,12.535,12.2583,12.3027,856671.54851109,0
+CVS.US,D,19980123,000000,12.3334,12.4273,12.1249,12.1703,863110.17727971,0
+CVS.US,D,19980126,000000,12.1941,12.3027,12.0537,12.1249,910488.68996312,0
+CVS.US,D,19980127,000000,12.1486,12.4273,12.1486,12.2158,743379.81260603,0
+CVS.US,D,19980128,000000,12.1703,12.5508,12.1555,12.4668,812642.37752565,0
+CVS.US,D,19980129,000000,12.4668,12.5222,12.3729,12.3967,1178795.2452271,0
+CVS.US,D,19980130,000000,12.3887,12.3887,12.2317,12.3493,725863.05909139,0
+CVS.US,D,19980202,000000,12.535,12.7316,12.4975,12.7316,1076311.4605836,0
+CVS.US,D,19980203,000000,12.7604,12.871,12.7456,12.8156,919242.51323475,0
+CVS.US,D,19980204,000000,12.7316,12.9086,12.6596,12.9086,689560.64738257,0
+CVS.US,D,19980205,000000,12.955,13.0963,12.8848,12.9402,1168751.267676,0
+CVS.US,D,19980206,000000,13.1734,13.3761,13.128,13.2901,937781.27131584,0
+CVS.US,D,19980209,000000,13.122,13.4699,13.0104,13.1961,2636188.935268,0
+CVS.US,D,19980210,000000,13.2465,13.4007,13.2465,13.2663,1604939.780979,0
+CVS.US,D,19980211,000000,13.2663,13.8178,13.2663,13.7624,2342910.0525829,0
+CVS.US,D,19980212,000000,13.6764,14.1291,13.6616,14.0194,1432419.3388483,0
+CVS.US,D,19980213,000000,13.8909,13.9423,13.6537,13.7624,954006.85866534,0
+CVS.US,D,19980217,000000,13.8909,13.968,13.8592,13.9423,1120341.6434547,0
+CVS.US,D,19980218,000000,13.8909,13.9759,13.8712,13.9759,1059060.8330105,0
+CVS.US,D,19980219,000000,13.9759,13.9759,13.5519,13.63,973313.63799983,0
+CVS.US,D,19980220,000000,13.6764,14.0441,13.6458,14.0441,1489585.8219983,0
+CVS.US,D,19980223,000000,14.1054,14.1054,13.9423,14.0105,1037943.790142,0
+CVS.US,D,19980224,000000,14.0194,14.0194,13.8712,13.8998,694455.13855872,0
+CVS.US,D,19980225,000000,13.8998,13.9759,13.8454,13.8998,1056226.5411387,0
+CVS.US,D,19980226,000000,13.8909,13.8998,13.7338,13.8909,865426.38366842,0
+CVS.US,D,19980227,000000,13.8454,13.968,13.6764,13.9522,1246771.7034101,0
+CVS.US,D,19980302,000000,13.9264,13.9264,13.8098,13.8592,613599.39906703,0
+CVS.US,D,19980303,000000,13.8266,13.8366,13.7456,13.801,894004.05987202,0
+CVS.US,D,19980304,000000,13.7456,13.8366,13.7031,13.7338,728953.35804776,0
+CVS.US,D,19980305,000000,13.7031,13.968,13.6764,13.8998,1318608.5055743,0
+CVS.US,D,19980306,000000,13.8909,14.0718,13.8909,13.9956,1483926.3452258,0
+CVS.US,D,19980309,000000,13.9956,14.4552,13.9956,14.4552,1706909.5276821,0
+CVS.US,D,19980310,000000,14.6509,14.6578,14.2368,14.2694,1931181.852532,0
+CVS.US,D,19980311,000000,14.2694,14.3139,14.0352,14.1054,1146862.1560112,0
+CVS.US,D,19980312,000000,14.0876,14.1291,13.9848,14.0105,977948.07454867,0
+CVS.US,D,19980313,000000,14.0658,14.0718,13.879,13.9086,1187294.0732999,0
+CVS.US,D,19980316,000000,13.9264,13.9264,13.7338,13.801,1433452.4741575,0
+CVS.US,D,19980317,000000,13.801,13.8454,13.6231,13.7338,1324534.1082883,0
+CVS.US,D,19980318,000000,13.7397,13.7456,13.5608,13.6458,711190.71630574,0
+CVS.US,D,19980319,000000,13.6092,13.7456,13.5134,13.6458,605362.64939288,0
+CVS.US,D,19980320,000000,13.7338,13.7338,13.3839,13.4699,1098971.6291589,0
+CVS.US,D,19980323,000000,13.2743,13.5934,13.1873,13.5934,1784670.9206746,0
+CVS.US,D,19980324,000000,13.8454,13.8454,13.63,13.6764,1807845.1271902,0
+CVS.US,D,19980325,000000,13.6863,14.0441,13.6863,13.7704,2606066.1095861,0
+CVS.US,D,19980326,000000,13.7624,13.9423,13.7624,13.9264,1585373.9589029,0
+CVS.US,D,19980327,000000,13.9423,14.0718,13.9086,13.9956,2316647.5708822,0
+CVS.US,D,19980330,000000,13.9956,14.0105,13.9086,13.9522,2008944.2574103,0
+CVS.US,D,19980331,000000,14.1291,14.2694,14.0718,14.2219,2964491.2061252,0
+CVS.US,D,19980401,000000,14.2219,14.3139,14.1291,14.3139,2026711.9585809,0
+CVS.US,D,19980402,000000,14.3139,14.4029,14.0718,14.2437,3711218.3366578,0
+CVS.US,D,19980403,000000,14.3139,14.8822,14.3139,14.8654,3258032.1672091,0
+CVS.US,D,19980406,000000,14.8654,15.0699,14.812,14.9542,2032633.513752,0
+CVS.US,D,19980407,000000,14.9068,14.975,14.5629,14.6815,1197336.0270796,0
+CVS.US,D,19980408,000000,14.6163,14.7566,14.5995,14.6509,1837194.8721901,0
+CVS.US,D,19980409,000000,14.6746,14.6815,14.3385,14.3851,1356716.1213886,0
+CVS.US,D,19980413,000000,14.3139,14.3139,14.1755,14.2437,2539117.7272839,0
+CVS.US,D,19980414,000000,14.2012,14.2012,13.9956,14.0105,2223948.7210483,0
+CVS.US,D,19980415,000000,14.0718,14.0718,13.7852,13.7852,1412856.5524294,0
+CVS.US,D,19980416,000000,13.7397,14.0105,13.7397,13.8592,1116485.3470164,0
+CVS.US,D,19980417,000000,13.8712,13.9956,13.7852,13.9086,916931.36627458,0
+CVS.US,D,19980420,000000,13.8454,13.9264,13.7624,13.8909,1122404.8784161,0
+CVS.US,D,19980421,000000,13.885,13.9086,13.7456,13.8712,1138879.3896502,0
+CVS.US,D,19980422,000000,13.8266,13.8712,13.7031,13.7852,1224886.6392882,0
+CVS.US,D,19980423,000000,13.7852,13.9423,13.7456,13.7704,1438340.8940195,0
+CVS.US,D,19980424,000000,13.793,13.8592,13.5677,13.7704,932116.73511487,0
+CVS.US,D,19980427,000000,13.4857,13.4995,13.2061,13.2959,1087385.5377868,0
+CVS.US,D,19980428,000000,13.4373,13.4857,13.2287,13.3425,1180851.3969885,0
+CVS.US,D,19980429,000000,13.4373,13.4857,13.1645,13.4007,1292858.0380427,0
+CVS.US,D,19980430,000000,13.5766,13.962,13.5075,13.9086,2110135.8640028,0
+CVS.US,D,19980501,000000,13.9086,13.9086,13.5361,13.6458,1413370.5903696,0
+CVS.US,D,19980504,000000,13.63,13.8178,13.6181,13.6458,825772.60649024,0
+CVS.US,D,19980505,000000,13.63,13.63,13.3127,13.4778,953489.78506786,0
+CVS.US,D,19980506,000000,13.3425,13.4007,12.9086,13.0875,3653796.858309,0
+CVS.US,D,19980507,000000,13.1793,13.2959,13.0963,13.1645,2984060.0638585,0
+CVS.US,D,19980508,000000,13.1131,13.1793,12.871,12.9333,2282655.2942479,0
+CVS.US,D,19980511,000000,12.9402,12.9965,12.6368,12.7642,2081555.1521421,0
+CVS.US,D,19980512,000000,12.7316,12.7732,12.4737,12.5923,2717300.6818441,0
+CVS.US,D,19980513,000000,12.7316,13.1793,12.7258,12.9965,3750868.0662931,0
+CVS.US,D,19980514,000000,12.9965,13.2287,12.955,12.955,2188928.3685332,0
+CVS.US,D,19980515,000000,12.955,13.0104,12.7732,12.8572,1100259.7596669,0
+CVS.US,D,19980518,000000,12.8344,12.9402,12.7642,12.8344,856671.54851109,0
+CVS.US,D,19980519,000000,12.8344,13.0963,12.7316,13.0637,2697472.7813693,0
+CVS.US,D,19980520,000000,13.0637,13.2959,12.9797,13.2959,2346257.3705093,0
+CVS.US,D,19980521,000000,13.4007,13.4373,13.2959,13.4007,3936258.6827612,0
+CVS.US,D,19980522,000000,13.4007,13.4067,13.3197,13.3345,1905685.3683135,0
+CVS.US,D,19980526,000000,13.3593,13.4145,13.0469,13.0469,1497822.5716725,0
+CVS.US,D,19980527,000000,12.866,13.2515,12.8344,13.0173,2058897.0073382,0
+CVS.US,D,19980528,000000,13.0637,13.2585,13.0104,13.2585,1373457.7704499,0
+CVS.US,D,19980529,000000,13.3345,13.4007,13.1497,13.2465,1312947.0050305,0
+CVS.US,D,19980601,000000,13.2901,13.5075,13.1873,13.4007,1312947.0050305,0
+CVS.US,D,19980602,000000,13.6764,13.7031,13.4857,13.6181,1400236.3138622,0
+CVS.US,D,19980603,000000,13.6389,13.7555,13.5677,13.6181,1411566.39815,0
+CVS.US,D,19980604,000000,13.5766,13.719,13.5075,13.6389,1709483.7649267,0
+CVS.US,D,19980605,000000,13.7704,13.885,13.7456,13.7704,1162572.6935347,0
+CVS.US,D,19980608,000000,13.7852,14.3139,13.7704,14.2753,1530269.6988286,0
+CVS.US,D,19980609,000000,14.2753,14.4335,14.137,14.3317,1359811.4797736,0
+CVS.US,D,19980610,000000,14.052,14.4097,14.052,14.2971,1731366.8052772,0
+CVS.US,D,19980611,000000,14.3317,14.4403,14.3139,14.4029,991594.36522503,0
+CVS.US,D,19980612,000000,14.3693,14.4335,13.9086,13.962,1250631.0355055,0
+CVS.US,D,19980615,000000,13.962,14.2823,13.962,14.1113,1329168.5448371,0
+CVS.US,D,19980616,000000,13.9086,14.0352,13.793,14.0105,2010748.4496301,0
+CVS.US,D,19980617,000000,14.0718,14.4097,13.9848,14.0718,3031696.6073977,0
+CVS.US,D,19980618,000000,14.1202,14.4552,14.0105,14.4335,3068260.0856196,0
+CVS.US,D,19980619,000000,14.5491,14.5491,14.2151,14.2823,2384881.0480354,0
+CVS.US,D,19980622,000000,14.4335,14.5007,14.3139,14.4097,1334061.0122419,0
+CVS.US,D,19980623,000000,14.4552,14.6746,14.3851,14.6163,2763136.0688208,0
+CVS.US,D,19980624,000000,14.5698,14.6163,14.2437,14.5925,3452954.7470592,0
+CVS.US,D,19980625,000000,14.5698,14.9542,14.5263,14.9542,2705196.5049888,0
+CVS.US,D,19980626,000000,14.898,14.898,14.3851,14.3851,12608041.296732,0
+CVS.US,D,19980629,000000,14.4097,14.8505,14.4097,14.812,2461872.3960031,0
+CVS.US,D,19980630,000000,14.812,14.8505,14.6163,14.6874,1800375.3868838,0
+CVS.US,D,19980701,000000,14.7181,14.812,14.6163,14.812,2072028.2481886,0
+CVS.US,D,19980702,000000,14.812,14.812,14.6163,14.7566,1332259.8556792,0
+CVS.US,D,19980706,000000,14.812,15.2537,14.7566,15.2537,2225235.8396705,0
+CVS.US,D,19980707,000000,15.2537,15.6351,15.1628,15.5669,4636639.4240339,0
+CVS.US,D,19980708,000000,15.6589,15.8002,15.5877,15.8002,3644270.9662412,0
+CVS.US,D,19980709,000000,15.7785,15.7785,15.1628,15.1845,3862879.7667759,0
+CVS.US,D,19980710,000000,15.231,16.155,15.2043,15.8002,3551057.0665811,0
+CVS.US,D,19980713,000000,15.8674,16.9822,15.8674,16.9308,3537920.7663023,0
+CVS.US,D,19980714,000000,16.5987,16.5987,16.3418,16.575,2160863.7183843,0
+CVS.US,D,19980715,000000,16.575,16.9822,16.5295,16.7163,2175540.1087128,0
+CVS.US,D,19980716,000000,16.7381,16.9554,16.5295,16.9554,1790851.5185874,0
+CVS.US,D,19980717,000000,17.072,17.072,16.7845,16.7845,1165148.9545507,0
+CVS.US,D,19980720,000000,16.8764,17.165,16.6461,16.7707,1345648.1154997,0
+CVS.US,D,19980721,000000,16.8764,16.8764,16.2439,16.406,2213393.7412139,0
+CVS.US,D,19980722,000000,16.4811,16.5069,16.0088,16.2953,3422566.8073216,0
+CVS.US,D,19980723,000000,16.2439,16.3803,15.983,16.0088,1975469.0543734,0
+CVS.US,D,19980724,000000,16.0582,16.1718,15.8002,16.1718,1479029.8302782,0
+CVS.US,D,19980727,000000,16.1471,16.1718,15.6757,16.0582,1389680.3221423,0
+CVS.US,D,19980728,000000,16.0324,16.2261,15.4899,15.9366,1720810.8135572,0
+CVS.US,D,19980729,000000,15.9366,16.4347,15.3041,15.4633,3670533.4479418,0
+CVS.US,D,19980730,000000,15.6283,15.9366,15.4899,15.7271,4044925.0890888,0
+CVS.US,D,19980731,000000,15.6757,15.815,15.4157,15.4899,1526150.3121058,0
+CVS.US,D,19980803,000000,15.5877,15.7686,15.3951,15.7419,1677039.6734276,0
+CVS.US,D,19980804,000000,15.7686,15.8921,15.063,15.0926,2673786.5606847,0
+CVS.US,D,19980805,000000,15.063,15.7271,14.9236,15.3485,2425563.91298,0
+CVS.US,D,19980806,000000,15.3951,16.2439,15.3951,16.1006,2288062.8114787,0
+CVS.US,D,19980807,000000,16.1244,16.8556,15.8674,16.406,1953328.9950527,0
+CVS.US,D,19980810,000000,16.3645,16.5295,16.1006,16.4347,1644851.5890131,0
+CVS.US,D,19980811,000000,16.2756,16.2756,15.815,15.9366,1970317.5442271,0
+CVS.US,D,19980812,000000,15.983,16.5069,15.9138,16.4347,2703653.379282,0
+CVS.US,D,19980813,000000,16.4347,16.909,16.3645,16.3645,1745530.169551,0
+CVS.US,D,19980814,000000,16.4505,16.6215,16.0582,16.1006,1338438.4298206,0
+CVS.US,D,19980817,000000,16.0582,16.5987,16.0324,16.5513,1776690.1780849,0
+CVS.US,D,19980818,000000,16.575,16.7707,16.5295,16.6461,1609828.2008409,0
+CVS.US,D,19980819,000000,16.5987,16.7163,16.2261,16.3803,1519966.6785359,0
+CVS.US,D,19980820,000000,16.4505,16.7845,16.2953,16.7381,1584598.8544496,0
+CVS.US,D,19980821,000000,16.5987,16.7381,16.1006,16.7163,1617040.9221772,0
+CVS.US,D,19980824,000000,16.7707,17.0474,16.7381,17.0168,2435604.854874,0
+CVS.US,D,19980825,000000,17.3854,17.8963,17.2806,17.5633,3945016.5535757,0
+CVS.US,D,19980826,000000,17.5158,17.7559,17.2371,17.6157,2502814.3036894,0
+CVS.US,D,19980827,000000,17.3854,17.4209,16.6669,16.7845,1875818.5497161,0
+CVS.US,D,19980828,000000,16.8082,16.9308,16.2439,16.3418,2210044.399516,0
+CVS.US,D,19980831,000000,16.2439,16.2953,13.7397,13.7397,3277085.9751162,0
+CVS.US,D,19980901,000000,14.3059,15.6757,13.9522,15.4899,8661990.595961,0
+CVS.US,D,19980902,000000,15.5127,16.0582,15.3723,15.4157,2989471.6286321,0
+CVS.US,D,19980903,000000,15.3278,15.4385,14.7319,15.1331,3852321.7512845,0
+CVS.US,D,19980904,000000,15.3485,15.3951,14.5925,15.1084,1952550.8549423,0
+CVS.US,D,19980908,000000,15.5877,16.3803,15.3951,16.3803,2900891.1536352,0
+CVS.US,D,19980909,000000,16.3803,16.3803,15.7686,16.0582,1985768.0271232,0
+CVS.US,D,19980910,000000,15.983,15.983,14.6874,15.1984,2463416.5335956,0
+CVS.US,D,19980911,000000,15.0195,15.7686,14.8278,15.7686,2256135.7935771,0
+CVS.US,D,19980914,000000,15.9622,16.2953,15.8921,16.1244,2211586.5133371,0
+CVS.US,D,19980915,000000,16.1244,16.1244,15.6283,15.8674,1898483.7777199,0
+CVS.US,D,19980916,000000,16.4811,16.4811,15.6757,15.8674,2640569.3885038,0
+CVS.US,D,19980917,000000,15.8674,16.0324,15.5373,15.983,1726217.3189023,0
+CVS.US,D,19980918,000000,16.1471,16.1471,15.8674,16.0324,2564870.218587,0
+CVS.US,D,19980921,000000,15.9366,16.5295,15.5127,16.406,1290027.7937136,0
+CVS.US,D,19980922,000000,16.5069,16.9822,16.3645,16.6215,1922172.022176,0
+CVS.US,D,19980923,000000,16.8556,17.3854,16.5069,17.3854,2968869.6355896,0
+CVS.US,D,19980924,000000,17.8004,17.8004,16.6461,16.6461,2063017.4059468,0
+CVS.US,D,19980925,000000,16.575,17.2569,16.406,17.2134,2663744.6069051,0
+CVS.US,D,19980928,000000,17.2134,17.2134,16.9308,17.0474,2527273.6050559,0
+CVS.US,D,19980929,000000,17.0068,17.072,16.8082,16.8398,3466600.0258498,0
+CVS.US,D,19980930,000000,16.7845,16.8082,15.8921,16.5513,2725797.4861455,0
+CVS.US,D,19981001,000000,16.2439,16.2439,15.1984,15.8921,3898155.1144897,0
+CVS.US,D,19981002,000000,15.7686,16.3418,15.3278,16.1471,2576968.324128,0
+CVS.US,D,19981005,000000,16.0582,16.0789,15.4157,15.9138,1573778.7605595,0
+CVS.US,D,19981006,000000,15.9366,16.5513,15.9366,16.2261,2242747.5337566,0
+CVS.US,D,19981007,000000,16.2756,16.7707,15.8674,15.9138,2632071.5723166,0
+CVS.US,D,19981008,000000,15.1984,16.0088,14.8505,15.8921,2923553.3459819,0
+CVS.US,D,19981009,000000,15.9366,16.1006,15.3951,15.9622,2050139.1365238,0
+CVS.US,D,19981012,000000,15.9622,17.0068,15.9622,16.8556,2273901.4709763,0
+CVS.US,D,19981013,000000,16.8556,17.0968,16.4347,16.6926,1828957.1106303,0
+CVS.US,D,19981014,000000,17.0474,17.6631,16.9308,17.1196,3950425.0826921,0
+CVS.US,D,19981015,000000,17.1412,17.3854,16.6926,17.1907,3144738.4075326,0
+CVS.US,D,19981016,000000,17.5633,17.8963,17.2569,17.6157,3511403.289403,0
+CVS.US,D,19981019,000000,17.8004,18.3934,17.7342,18.0198,2437664.0422926,0
+CVS.US,D,19981020,000000,18.4853,18.508,16.8082,17.0968,4583855.4178911,0
+CVS.US,D,19981021,000000,17.3527,17.8508,17.1412,17.3053,5548410.1731907,0
+CVS.US,D,19981022,000000,17.3527,18.1306,17.3271,17.9418,2488131.8420466,0
+CVS.US,D,19981023,000000,18.0198,18.09,16.9476,17.3527,2604775.9553067,0
+CVS.US,D,19981026,000000,17.3992,17.3992,16.3339,16.6926,2467789.9036315,0
+CVS.US,D,19981027,000000,16.6461,16.9308,16.1244,16.2657,3189800.7138273,0
+CVS.US,D,19981028,000000,16.2894,16.8556,16.2894,16.406,2957283.5442175,0
+CVS.US,D,19981029,000000,16.406,17.1196,15.8832,17.0474,4033336.9739452,0
+CVS.US,D,19981030,000000,17.2134,17.7105,17.2134,17.2806,3837643.3371846,0
+CVS.US,D,19981102,000000,17.1412,17.8251,16.9476,17.7342,3559549.8233397,0
+CVS.US,D,19981103,000000,17.7342,17.7342,17.1907,17.2371,2617135.1273608,0
+CVS.US,D,19981104,000000,17.3527,17.3775,16.5255,16.7381,4186288.5583428,0
+CVS.US,D,19981105,000000,16.5069,16.9822,16.0324,16.9822,5840409.0204536,0
+CVS.US,D,19981106,000000,17.0168,17.3992,16.9308,17.3053,2785795.2255103,0
+CVS.US,D,19981109,000000,17.3992,17.4753,16.6461,16.6669,2866129.8438617,0
+CVS.US,D,19981110,000000,16.6926,16.9476,16.3101,16.5889,4335886.7534995,0
+CVS.US,D,19981111,000000,16.5889,16.5889,16.2657,16.4347,2490193.0532366,0
+CVS.US,D,19981112,000000,16.4742,16.8082,16.3803,16.6155,2367881.3681182,0
+CVS.US,D,19981113,000000,16.5255,17.1412,16.3101,16.8764,3117700.8213787,0
+CVS.US,D,19981116,000000,17.0068,17.5849,17.0068,17.3992,2243771.5620946,0
+CVS.US,D,19981117,000000,17.4911,17.9645,17.2134,17.8963,2578768.4688049,0
+CVS.US,D,19981118,000000,17.8004,18.1306,17.4209,17.6325,2099324.8770841,0
+CVS.US,D,19981119,000000,17.7342,18.0604,17.2806,17.919,2512080.1411299,0
+CVS.US,D,19981120,000000,18.4398,18.4398,17.6541,17.919,2074346.4783487,0
+CVS.US,D,19981123,000000,18.1582,18.2006,17.7342,18.2006,2819783.4546018,0
+CVS.US,D,19981124,000000,18.0604,18.5565,17.8508,18.346,2596282.1866625,0
+CVS.US,D,19981125,000000,18.4398,18.6957,18.4161,18.5565,2248152.0153303,0
+CVS.US,D,19981127,000000,18.5565,19.099,18.508,19.0842,1621419.3516416,0
+CVS.US,D,19981130,000000,19.1712,19.1948,18.5565,18.6799,2293214.321625,0
+CVS.US,D,19981201,000000,18.346,18.9596,18.3242,18.9596,2650611.3422834,0
+CVS.US,D,19981202,000000,19.0071,19.099,18.6799,18.8667,1938394.5738684,0
+CVS.US,D,19981203,000000,19.0071,19.6673,19.0071,19.263,3910510.239001,0
+CVS.US,D,19981204,000000,19.3619,19.9093,19.2236,19.5249,2756438.3973106,0
+CVS.US,D,19981207,000000,19.6673,20.1644,19.5753,20.0952,2775236.1981332,0
+CVS.US,D,19981208,000000,20.1159,20.2345,19.8599,20.0467,2667088.8891745,0
+CVS.US,D,19981209,000000,19.8353,20.0694,19.7927,20.023,1637381.8487067,0
+CVS.US,D,19981210,000000,20.195,20.2345,19.8353,19.9558,2315360.45226,0
+CVS.US,D,19981211,000000,19.9093,19.9321,19.5249,19.8037,1923456.1051412,0
+CVS.US,D,19981214,000000,19.7383,20.023,19.5506,19.6673,1855221.6161022,0
+CVS.US,D,19981215,000000,19.6673,19.6673,19.0071,19.4558,2062761.3988623,0
+CVS.US,D,19981216,000000,19.3866,20.1406,19.3105,19.9558,1922684.0363449,0
+CVS.US,D,19981217,000000,19.9558,20.195,19.4103,19.4558,1932728.013896,0
+CVS.US,D,19981218,000000,19.3342,20.0003,19.3342,19.9321,1756856.2062959,0
+CVS.US,D,19981221,000000,19.8599,20.5675,19.8037,20.1644,1477996.694969,0
+CVS.US,D,19981222,000000,20.0952,20.2345,19.7225,20.1644,2332870.1225746,0
+CVS.US,D,19981223,000000,20.1159,20.7395,20.0952,20.4519,1504518.2194113,0
+CVS.US,D,19981224,000000,20.4974,20.6169,20.3738,20.5438,394993.63418945,0
+CVS.US,D,19981228,000000,20.5438,20.5932,20.0467,20.0952,1204542.6771016,0
+CVS.US,D,19981229,000000,20.195,20.9154,20.1159,20.8799,1207373.9333164,0
+CVS.US,D,19981230,000000,20.9154,21.1812,20.5932,21.0636,2293725.3239082,0
+CVS.US,D,19981231,000000,20.9154,20.9401,20.4292,20.8077,1239306.0106465,0
+CVS.US,D,19990104,000000,20.8077,21.0636,19.9093,20.1159,2597569.3052847,0
+CVS.US,D,19990105,000000,20.1159,20.1159,19.5753,19.5753,2828277.2232462,0
+CVS.US,D,19990106,000000,19.8037,20.5191,19.7927,20.281,3277857.0320268,0
+CVS.US,D,19990107,000000,20.0003,20.1406,19.5961,19.7225,3139844.9282422,0
+CVS.US,D,19990108,000000,19.8037,19.8353,19.2374,19.3342,2908357.8582845,0
+CVS.US,D,19990111,000000,19.2917,19.6979,18.6799,18.9834,3593283.0572326,0
+CVS.US,D,19990112,000000,19.1554,19.1554,18.508,18.7659,2446675.89642,0
+CVS.US,D,19990113,000000,18.2718,19.263,18.255,19.0842,3792325.0238054,0
+CVS.US,D,19990114,000000,19.1554,19.1554,17.8963,18.5881,9077070.1614811,0
+CVS.US,D,19990115,000000,18.8875,18.9834,18.6563,18.8431,3279657.1767037,0
+CVS.US,D,19990119,000000,18.7501,18.9142,17.8736,18.1146,4627371.5628219,0
+CVS.US,D,19990120,000000,18.2224,19.099,18.1582,18.6799,3609245.5542976,0
+CVS.US,D,19990121,000000,18.8351,19.435,18.8203,18.9596,2611987.6647573,0
+CVS.US,D,19990122,000000,18.9834,19.3105,18.8351,19.2236,2104987.3895137,0
+CVS.US,D,19990125,000000,19.263,19.3619,18.8875,19.0298,2536282.4235263,0
+CVS.US,D,19990126,000000,19.1198,19.4558,18.8351,19.0071,3045347.9575027,0
+CVS.US,D,19990127,000000,19.1712,19.8599,19.1712,19.8353,3288415.0475182,0
+CVS.US,D,19990128,000000,19.8837,20.195,19.5753,19.9093,3017278.2479252,0
+CVS.US,D,19990129,000000,20.0467,20.7395,19.6673,20.7395,2131762.8972689,0
+CVS.US,D,19990201,000000,20.6367,20.6921,20.3818,20.5191,1811707.4949428,0
+CVS.US,D,19990202,000000,20.5932,20.6367,20.3334,20.5438,2137689.5118686,0
+CVS.US,D,19990203,000000,20.4519,20.5438,19.9321,20.3056,4369100.8900234,0
+CVS.US,D,19990204,000000,20.281,20.3334,19.8037,20.0467,2101642.0953585,0
+CVS.US,D,19990205,000000,19.9558,20.0003,19.7691,19.9785,1670081.9472902,0
+CVS.US,D,19990208,000000,19.9093,19.9321,19.5961,19.6979,1506833.4139143,0
+CVS.US,D,19990209,000000,19.4558,19.5249,19.1198,19.1554,1633525.5522683,0
+CVS.US,D,19990210,000000,19.1712,19.9093,19.0071,19.9093,2290896.0914649,0
+CVS.US,D,19990211,000000,19.7225,20.358,19.6673,20.1258,2181716.6590826,0
+CVS.US,D,19990212,000000,20.1258,20.4519,19.9785,20.1258,1586401.0228979,0
+CVS.US,D,19990216,000000,20.4519,21.0399,20.4519,20.9707,2282400.2990491,0
+CVS.US,D,19990217,000000,20.8324,21.2752,19.9321,20.358,3392185.9507839,0
+CVS.US,D,19990218,000000,20.2652,20.5438,19.9093,20.1644,3022686.7770416,0
+CVS.US,D,19990219,000000,20.0694,20.0952,19.5249,19.6979,2727089.6641964,0
+CVS.US,D,19990222,000000,19.7927,20.5675,19.7927,20.5438,3298455.9894121,0
+CVS.US,D,19990223,000000,20.6921,21.1338,20.4974,21.1121,2415006.9093743,0
+CVS.US,D,19990224,000000,21.3434,22.1053,21.3206,21.374,2578515.4973776,0
+CVS.US,D,19990225,000000,21.0636,21.0636,20.0467,20.0467,4312970.5778397,0
+CVS.US,D,19990226,000000,20.6367,20.6367,19.7383,20.0694,4960814.2130827,0
+CVS.US,D,19990301,000000,19.9785,20.0003,19.3105,19.3105,3765029.4067956,0
+CVS.US,D,19990302,000000,19.3619,19.8837,19.3619,19.7691,7862228.5116297,0
+CVS.US,D,19990303,000000,19.7691,19.7927,19.2374,19.3105,4044669.0820044,0
+CVS.US,D,19990304,000000,19.3866,19.435,18.6799,19.1198,7266132.711563,0
+CVS.US,D,19990305,000000,19.6979,19.8837,18.8351,19.1198,5503350.9025532,0
+CVS.US,D,19990308,000000,19.2236,19.3866,18.7966,19.3105,3803650.0486645,0
+CVS.US,D,19990309,000000,19.1198,19.4103,18.8667,18.9379,3623409.9304571,0
+CVS.US,D,19990310,000000,19.2236,19.3866,18.9379,19.2374,6013698.4957234,0
+CVS.US,D,19990311,000000,19.5042,20.0694,19.2374,19.7691,3842018.7309918,0
+CVS.US,D,19990312,000000,19.7927,20.0694,18.5565,19.7927,11379036.282606,0
+CVS.US,D,19990315,000000,19.7383,20.0467,18.6563,18.9834,5226807.5976151,0
+CVS.US,D,19990316,000000,19.0298,19.5249,19.0298,19.4805,3805200.2575713,0
+CVS.US,D,19990317,000000,19.3866,19.5506,19.0071,19.3866,2698502.8810214,0
+CVS.US,D,19990318,000000,19.3105,19.7383,18.9596,19.1554,3271165.4318308,0
+CVS.US,D,19990319,000000,19.3105,19.3105,18.3934,18.6799,5388765.9767116,0
+CVS.US,D,19990322,000000,18.508,18.6029,17.7559,18.3706,5682822.9995072,0
+CVS.US,D,19990323,000000,18.3934,18.3934,17.5633,17.7105,5858177.7335098,0
+CVS.US,D,19990324,000000,17.9418,17.9418,17.0394,17.2292,9937083.9684902,0
+CVS.US,D,19990325,000000,17.3775,18.6563,17.3527,18.5565,8891161.4595299,0
+CVS.US,D,19990326,000000,18.5565,18.7966,18.3242,18.4161,3236399.0626287,0
+CVS.US,D,19990329,000000,18.6029,18.7274,18.1828,18.3706,2927666.6613904,0
+CVS.US,D,19990330,000000,18.3706,18.5811,18.2006,18.508,2938997.7575638,0
+CVS.US,D,19990331,000000,19.0298,19.0298,17.7915,17.9902,3425653.0587351,0
+CVS.US,D,19990401,000000,17.9902,18.0604,17.1412,17.157,5408595.9009578,0
+CVS.US,D,19990405,000000,17.157,17.2134,15.8832,16.8556,11883974.334774,0
+CVS.US,D,19990406,000000,16.8556,17.4209,16.4742,17.2806,6142186.7312115,0
+CVS.US,D,19990407,000000,17.7105,17.8736,17.157,17.4674,7111642.0490016,0
+CVS.US,D,19990408,000000,18.3706,18.4853,17.9645,18.3242,5835003.5269942,0
+CVS.US,D,19990409,000000,18.3934,18.6257,18.3934,18.5327,3667955.1631544,0
+CVS.US,D,19990412,000000,18.339,18.5565,18.3242,18.4853,3888367.1440231,0
+CVS.US,D,19990413,000000,18.3706,18.3706,17.7105,17.9418,3515263.6333842,0
+CVS.US,D,19990414,000000,17.9902,18.0604,17.6541,17.6877,2440240.3033086,0
+CVS.US,D,19990415,000000,17.6877,17.7105,16.5443,17.0394,6108710.516289,0
+CVS.US,D,19990416,000000,16.8764,16.9476,16.0947,16.2815,7547058.4935083,0
+CVS.US,D,19990419,000000,16.2815,16.325,14.7744,15.3407,7405949.0075675,0
+CVS.US,D,19990420,000000,15.148,15.9544,15.0046,15.5501,7497362.7625505,0
+CVS.US,D,19990421,000000,15.8378,16.7549,15.7844,16.5255,6453493.3696945,0
+CVS.US,D,19990422,000000,16.8764,17.157,16.6461,16.997,5900149.7408482,0
+CVS.US,D,19990423,000000,17.0632,17.3271,16.6461,17.3271,4813017.1744886,0
+CVS.US,D,19990426,000000,17.3992,17.9418,17.157,17.8508,7569457.5955706,0
+CVS.US,D,19990427,000000,18.4161,19.0624,18.1146,19.0624,6735187.1728932,0
+CVS.US,D,19990428,000000,19.2028,19.4558,18.2985,18.3706,5602484.333613,0
+CVS.US,D,19990429,000000,18.3706,18.9448,17.8963,17.8963,5035234.3594629,0
+CVS.US,D,19990430,000000,17.9418,18.4635,17.5633,18.0604,3654821.8985326,0
+CVS.US,D,19990503,000000,18.09,18.7501,18.0604,18.7501,2926897.6282513,0
+CVS.US,D,19990504,000000,18.9221,18.9913,17.7105,17.8004,2916082.5937897,0
+CVS.US,D,19990505,000000,17.8963,18.0198,17.1818,17.4437,3187480.4598957,0
+CVS.US,D,19990506,000000,17.4674,17.8251,17.1412,17.7559,3205756.1276924,0
+CVS.US,D,19990507,000000,17.8004,18.3706,17.7777,18.2718,3006975.2276325,0
+CVS.US,D,19990510,000000,18.255,18.4398,17.2134,17.6541,2850426.3895383,0
+CVS.US,D,19990511,000000,17.7559,18.0198,16.826,17.0394,3847942.3099344,0
+CVS.US,D,19990512,000000,16.9732,17.252,16.3101,16.9732,3847428.271994,0
+CVS.US,D,19990513,000000,17.0632,17.4209,16.8764,16.9732,3702719.5085849,0
+CVS.US,D,19990514,000000,16.5889,17.3271,16.5443,17.252,3222752.7719524,0
+CVS.US,D,19990517,000000,17.6325,17.8251,16.7549,17.4437,2889820.1120892,0
+CVS.US,D,19990518,000000,17.8251,18.2718,17.7559,17.9418,4737576.0354277,0
+CVS.US,D,19990519,000000,17.9645,18.3242,17.8508,18.2718,3156324.4989047,0
+CVS.US,D,19990520,000000,18.4853,18.9913,18.4398,18.8203,4349791.0750317,0
+CVS.US,D,19990521,000000,18.9221,18.9448,18.7037,18.8203,2854285.7216337,0
+CVS.US,D,19990524,000000,18.8203,19.1554,18.7966,18.9448,3702977.5394408,0
+CVS.US,D,19990525,000000,19.014,19.0298,18.5565,18.7037,4633805.132162,0
+CVS.US,D,19990526,000000,18.5327,18.5565,18.1582,18.3934,3297171.9064469,0
+CVS.US,D,19990527,000000,18.2006,18.2006,17.5158,17.6325,3299746.1436915,0
+CVS.US,D,19990528,000000,17.6877,17.6877,17.3775,17.4437,2269011.0273429,0
+CVS.US,D,19990601,000000,17.3775,17.5485,16.9476,17.5485,2703911.4101379,0
+CVS.US,D,19990602,000000,17.5158,17.5485,16.9732,17.4209,2360673.7062106,0
+CVS.US,D,19990603,000000,17.4209,18.0198,17.3775,17.8963,3060027.3834883,0
+CVS.US,D,19990604,000000,18.4853,19.0624,18.3706,18.7749,3446515.1064049,0
+CVS.US,D,19990607,000000,18.6799,18.8431,18.5881,18.6257,2062506.4036636,0
+CVS.US,D,19990608,000000,18.5327,18.8431,18.1828,18.3242,5045530.2965556,0
+CVS.US,D,19990609,000000,18.1582,18.2985,17.4437,17.4674,3652765.7467712,0
+CVS.US,D,19990610,000000,17.3527,18.1146,17.3527,17.919,1964140.9938571,0
+CVS.US,D,19990611,000000,18.0198,18.1828,17.7777,18.09,3095297.6717735,0
+CVS.US,D,19990614,000000,18.0604,18.1828,17.7105,17.7777,1203510.5536781,0
+CVS.US,D,19990615,000000,17.7559,18.2006,17.5485,17.919,2470105.0981345,0
+CVS.US,D,19990616,000000,18.1146,18.9913,18.1146,18.8875,1619612.1237647,0
+CVS.US,D,19990617,000000,18.7966,19.6741,18.5881,19.6741,3083196.5305754,0
+CVS.US,D,19990618,000000,19.6741,19.8599,19.4558,19.7453,3558264.7284889,0
+CVS.US,D,19990621,000000,19.9321,20.0319,19.7225,19.7225,2774466.1531084,0
+CVS.US,D,19990622,000000,19.7225,19.7225,19.271,19.604,2662973.5499945,0
+CVS.US,D,19990623,000000,19.5249,19.9183,19.4558,19.604,2043961.5742682,0
+CVS.US,D,19990624,000000,19.6267,19.6267,18.7274,19.0624,2352437.9684221,0
+CVS.US,D,19990625,000000,19.3411,19.8115,19.2917,19.604,2362994.9720278,0
+CVS.US,D,19990628,000000,19.6267,20.2652,19.4884,20.103,2678414.9259193,0
+CVS.US,D,19990629,000000,19.9183,19.9183,19.4558,19.7225,4128348.9945108,0
+CVS.US,D,19990630,000000,19.6979,19.8599,19.1198,19.2462,4272285.6891237,0
+CVS.US,D,19990701,000000,19.1554,19.3866,19.099,19.3411,2731720.0532024,0
+CVS.US,D,19990702,000000,19.3411,19.3411,18.8431,19.0298,1785441.9775851,0
+CVS.US,D,19990706,000000,18.9596,19.0842,18.255,18.2985,3900214.3019082,0
+CVS.US,D,19990707,000000,18.255,18.8667,18.0604,18.8667,4255037.085322,0
+CVS.US,D,19990708,000000,18.7966,19.2236,18.5565,18.9596,2176571.2202506,0
+CVS.US,D,19990709,000000,18.9448,19.0298,18.5881,18.7274,1682701.1739715,0
+CVS.US,D,19990712,000000,19.0624,19.2028,18.7501,19.0624,2549415.6881479,0
+CVS.US,D,19990713,000000,19.0624,19.4558,18.9448,19.3411,2895740.6553746,0
+CVS.US,D,19990714,000000,19.0624,19.2028,18.7749,18.9448,1971868.7650195,0
+CVS.US,D,19990715,000000,19.0298,19.0842,18.7966,19.0842,2624603.8557816,0
+CVS.US,D,19990716,000000,19.2028,19.5042,19.014,19.4182,2063787.4509716,0
+CVS.US,D,19990719,000000,19.4182,19.4182,19.014,19.0298,1068847.7915915,0
+CVS.US,D,19990720,000000,18.9596,19.0298,18.5811,18.6563,1501686.9631965,0
+CVS.US,D,19990721,000000,18.6799,18.9379,18.255,18.5565,2465216.6782725,0
+CVS.US,D,19990722,000000,18.5565,18.5565,17.8508,17.9645,4670369.6222695,0
+CVS.US,D,19990723,000000,17.8666,18.2224,17.8666,17.9902,2399042.3885379,0
+CVS.US,D,19990726,000000,17.7915,18.3637,17.7777,18.3242,2810513.5696184,0
+CVS.US,D,19990727,000000,18.339,18.8667,18.0139,18.1306,3831976.7772122,0
+CVS.US,D,19990728,000000,18.4635,19.6741,18.339,19.271,6285608.3759984,0
+CVS.US,D,19990729,000000,19.271,19.3866,18.7501,19.1712,3917721.9484515,0
+CVS.US,D,19990730,000000,19.1948,19.2462,18.7659,18.8875,2317419.6396784,0
+CVS.US,D,19990802,000000,18.508,19.2462,18.508,18.7966,2676355.7385008,0
+CVS.US,D,19990803,000000,18.9834,18.9834,18.6257,18.7501,4001405.9085009,0
+CVS.US,D,19990804,000000,18.6029,18.6257,17.2727,17.7915,8966599.5629337,0
+CVS.US,D,19990805,000000,17.7915,17.8508,17.4209,17.6541,3523505.4424868,0
+CVS.US,D,19990806,000000,17.6541,17.919,17.6325,17.8508,3243609.7601937,0
+CVS.US,D,19990809,000000,17.7915,17.8963,17.7253,17.7915,2195881.0352422,0
+CVS.US,D,19990810,000000,17.7915,17.8963,17.4911,17.8508,3357160.5388403,0
+CVS.US,D,19990811,000000,18.0346,18.0346,17.1818,17.1818,5086477.2636704,0
+CVS.US,D,19990812,000000,17.1116,17.3686,16.997,17.0888,4192979.146653,0
+CVS.US,D,19990813,000000,17.1116,17.1354,16.6303,16.7993,4876881.3291488,0
+CVS.US,D,19990816,000000,16.997,17.3201,16.8922,17.0316,2195363.9616447,0
+CVS.US,D,19990817,000000,17.0316,17.1818,16.2024,17.0316,4953610.5987178,0
+CVS.US,D,19990818,000000,16.8922,16.9476,16.5443,16.658,3689326.1893359,0
+CVS.US,D,19990819,000000,16.5443,16.7549,16.4663,16.6155,2016665.9572583,0
+CVS.US,D,19990820,000000,16.6837,16.8922,16.5889,16.8922,3908969.1370656,0
+CVS.US,D,19990823,000000,16.8468,17.0888,16.5443,16.658,2721935.1183929,0
+CVS.US,D,19990824,000000,16.658,16.658,15.9218,16.2024,5100375.5138883,0
+CVS.US,D,19990825,000000,16.3032,16.3497,15.7597,15.8536,7540102.7911423,0
+CVS.US,D,19990826,000000,16.0156,16.5591,15.901,16.3971,9826108.4389738,0
+CVS.US,D,19990827,000000,16.325,16.6155,16.325,16.4505,3919268.1098154,0
+CVS.US,D,19990830,000000,16.325,16.4663,16.1312,16.235,2610701.5580207,0
+CVS.US,D,19990831,000000,16.325,16.3971,15.7597,15.8308,5162692.4952989,0
+CVS.US,D,19990901,000000,15.9454,16.0482,15.6589,15.8744,3849232.4642138,0
+CVS.US,D,19990902,000000,15.5877,15.5877,15.1845,15.3565,5985373.7909471,0
+CVS.US,D,19990903,000000,15.4721,15.6895,15.1845,15.3802,6429034.068328,0
+CVS.US,D,19990907,000000,15.3802,15.3802,14.9968,15.0452,5252298.0105194,0
+CVS.US,D,19990908,000000,14.5698,15.0699,14.5698,14.7566,7769531.685567,0
+CVS.US,D,19990909,000000,14.5698,14.6163,14.1419,14.3317,11086006.323806,0
+CVS.US,D,19990910,000000,14.4759,15.3278,14.4097,15.1628,11207290.944929,0
+CVS.US,D,19990913,000000,15.0452,15.4721,14.9968,15.1845,6666436.6221426,0
+CVS.US,D,19990914,000000,15.2132,15.4473,15.1183,15.2537,4846494.4012969,0
+CVS.US,D,19990915,000000,15.6441,15.9712,15.5877,15.7271,5748223.1966742,0
+CVS.US,D,19990916,000000,15.7597,15.8536,15.4009,15.6441,4075564.9883681,0
+CVS.US,D,19990917,000000,15.5669,15.7271,15.4473,15.4473,3915665.7966902,0
+CVS.US,D,19990920,000000,15.4721,15.6193,15.3041,15.4473,2610960.6007623,0
+CVS.US,D,19990921,000000,15.5205,15.5669,14.7131,14.812,7180645.5711796,0
+CVS.US,D,19990922,000000,14.7566,14.9236,14.5263,14.9236,4898506.3386435,0
+CVS.US,D,19990923,000000,14.7566,14.812,14.4759,14.5925,3447029.1443452,0
+CVS.US,D,19990924,000000,14.8505,15.6589,14.812,15.2537,4727273.0151351,0
+CVS.US,D,19990927,000000,15.4473,15.4721,15.0926,15.1628,2329003.7072792,0
+CVS.US,D,19990928,000000,14.975,15.0699,14.4255,14.9236,3055385.8637395,0
+CVS.US,D,19990929,000000,15.4473,15.6193,15.14,15.3278,3035046.9609814,0
+CVS.US,D,19990930,000000,15.4227,15.5423,15.3041,15.4969,3313646.4176809,0
+CVS.US,D,19991001,000000,15.5205,15.6193,14.4255,14.4255,4175730.5428514,0
+CVS.US,D,19991004,000000,14.4759,14.5925,13.9086,14.1202,6323199.9301009,0
+CVS.US,D,19991005,000000,14.4255,14.6163,13.9956,14.0718,4070930.5518192,0
+CVS.US,D,19991006,000000,15.1845,16.826,15.0926,16.6303,14539992.182403,0
+CVS.US,D,19991007,000000,16.5591,16.5591,15.4473,15.4473,7340548.8104004,0
+CVS.US,D,19991008,000000,15.5669,16.3032,15.5669,16.2597,6762484.8136745,0
+CVS.US,D,19991011,000000,16.2597,16.4663,15.9712,16.066,4457165.3033085,0
+CVS.US,D,19991012,000000,16.0482,16.0482,15.4473,15.6193,2623315.7252736,0
+CVS.US,D,19991013,000000,15.5669,15.6589,15.3278,15.4227,2292695.2242561,0
+CVS.US,D,19991014,000000,15.4227,16.0156,15.4227,15.8081,3745718.5799183,0
+CVS.US,D,19991015,000000,15.8081,15.8081,15.2537,15.6589,3494665.6878845,0
+CVS.US,D,19991018,000000,15.6589,15.6895,15.2537,15.5669,2078207.8342156,0
+CVS.US,D,19991019,000000,15.7271,16.2024,15.6895,15.993,4103115.6005766,0
+CVS.US,D,19991020,000000,15.993,16.6837,15.993,16.6837,3474581.7803252,0
+CVS.US,D,19991021,000000,16.6303,17.1116,16.4891,17.0562,3671561.5238225,0
+CVS.US,D,19991022,000000,17.1116,17.6789,17.0888,17.3933,4101570.4510984,0
+CVS.US,D,19991025,000000,17.5405,17.5849,16.9476,17.2727,3096330.8070828,0
+CVS.US,D,19991026,000000,17.157,17.157,16.1856,16.5443,2936430.6035191,0
+CVS.US,D,19991027,000000,14.6341,14.9542,14.2615,14.8278,22579884.551223,0
+CVS.US,D,19991028,000000,15.3802,15.4969,15.14,15.3565,9178519.7989296,0
+CVS.US,D,19991029,000000,15.7597,16.7074,15.6351,16.5255,8086757.8554498,0
+CVS.US,D,19991101,000000,16.5255,16.5443,15.1845,15.3407,7658037.0586818,0
+CVS.US,D,19991102,000000,15.1183,15.3802,14.3771,14.9662,13462646.574624,0
+CVS.US,D,19991103,000000,14.9662,15.14,14.7319,14.7319,5197713.8596998,0
+CVS.US,D,19991104,000000,15.0353,15.1183,14.47,14.5629,5460348.7955628,0
+CVS.US,D,19991105,000000,14.5491,14.7319,14.0658,14.4473,9156883.6586921,0
+CVS.US,D,19991108,000000,14.5925,14.6874,14.137,14.1607,5491767.8468383,0
+CVS.US,D,19991109,000000,14.3525,14.4255,14.137,14.137,4469265.4326209,0
+CVS.US,D,19991110,000000,14.1202,14.1202,13.4007,13.545,10572575.514879,0
+CVS.US,D,19991111,000000,13.545,13.6181,12.5222,13.4995,15464125.139271,0
+CVS.US,D,19991112,000000,13.5934,13.719,12.955,13.719,11217846.936649,0
+CVS.US,D,19991115,000000,13.8712,14.805,13.719,14.7566,8828074.4330945,0
+CVS.US,D,19991117,000000,15.063,15.4473,15.063,15.3565,5487386.3817167,0
+CVS.US,D,19991118,000000,15.3565,15.4227,14.898,14.9908,6540524.6476704,0
+CVS.US,D,19991119,000000,15.14,15.3278,15.0926,15.231,4050329.5706624,0
+CVS.US,D,19991122,000000,15.2043,15.2537,14.8278,15.2537,6844874.5719016,0
+CVS.US,D,19991123,000000,15.1183,15.231,14.9236,15.1183,4550636.2219387,0
+CVS.US,D,19991124,000000,15.0926,15.2043,14.8278,14.8505,3628303.4097475,0
+CVS.US,D,19991126,000000,14.8505,15.1845,14.8505,15.0926,912292.8821829,0
+CVS.US,D,19991129,000000,15.063,15.3565,14.805,15.2784,5046819.4389493,0
+CVS.US,D,19991130,000000,15.1845,15.3278,15.0926,15.0926,3594571.1877406,0
+CVS.US,D,19991201,000000,15.0353,15.2784,14.7566,15.063,5682050.9307109,0
+CVS.US,D,19991202,000000,15.0353,15.0353,14.3525,14.4473,6089659.744039,0
+CVS.US,D,19991203,000000,14.4473,14.8722,14.4473,14.7823,6485163.3686259,0
+CVS.US,D,19991206,000000,14.898,15.2043,14.0658,14.2615,6782564.6736909,0
+CVS.US,D,19991207,000000,14.2279,14.2279,13.6181,13.719,7849092.2113508,0
+CVS.US,D,19991208,000000,13.719,13.719,13.5223,13.5677,4726244.9392544,0
+CVS.US,D,19991209,000000,13.7852,14.2615,13.3593,13.5223,4935580.8191486,0
+CVS.US,D,19991210,000000,13.6389,13.9956,13.5677,13.6616,4943050.559455,0
+CVS.US,D,19991213,000000,14.2615,14.2615,13.3267,13.5223,4742725.5218026,0
+CVS.US,D,19991214,000000,13.4007,13.4294,12.6596,12.8996,10370700.26832,0
+CVS.US,D,19991215,000000,12.9718,13.2585,12.7396,12.955,4849584.7002533,0
+CVS.US,D,19991216,000000,12.9244,12.9718,12.0478,12.0478,6969502.4634085,0
+CVS.US,D,19991217,000000,12.1417,12.1941,11.5043,12.0933,18413169.910043,0
+CVS.US,D,19991220,000000,12.2099,12.2099,11.4104,11.527,14183110.21157,0
+CVS.US,D,19991221,000000,11.6426,12.3561,11.6208,12.1635,12672413.418017,0
+CVS.US,D,19991222,000000,12.1635,12.2405,11.9529,12.1249,8959132.8582843,0
+CVS.US,D,19991223,000000,12.3097,13.2811,12.2405,13.1645,9418759.6802731,0
+CVS.US,D,19991227,000000,13.2119,13.8592,13.1873,13.6389,7745067.324772,0
+CVS.US,D,19991228,000000,13.6863,13.9956,13.4995,13.7555,5032658.0984469,0
+CVS.US,D,19991229,000000,13.8712,14.0194,13.7555,13.9264,4937902.0849658,0
+CVS.US,D,19991230,000000,13.9956,14.6874,13.9759,14.6341,4849584.7002533,0
+CVS.US,D,19991231,000000,14.7319,15.2043,14.6874,15.1628,4897219.2200212,0
+CVS.US,D,20000103,000000,15.2043,15.2784,14.0441,14.3771,8372313.0145153,0
+CVS.US,D,20000104,000000,14.2615,14.5263,14.0194,14.2615,7296008.6371317,0
+CVS.US,D,20000105,000000,14.3059,15.1845,14.2823,15.0353,7330761.8518195,0
+CVS.US,D,20000106,000000,14.9662,14.9662,13.7555,13.9759,9273789.850351,0
+CVS.US,D,20000107,000000,14.0658,14.3525,13.4294,14.3059,8969692.8975472,0
+CVS.US,D,20000110,000000,14.9662,15.1845,13.8266,14.2823,11312087.900304,0
+CVS.US,D,20000111,000000,14.3059,14.7823,14.2279,14.3317,8379268.7168815,0
+CVS.US,D,20000112,000000,14.3525,14.47,13.9264,14.3059,5952929.6994481,0
+CVS.US,D,20000113,000000,14.3059,14.3317,13.8998,14.0194,6595629.9196304,0
+CVS.US,D,20000114,000000,13.9956,13.9956,13.1645,13.6389,16930281.759555,0
+CVS.US,D,20000118,000000,13.545,13.8592,13.4531,13.6863,7064261.5125468,0
+CVS.US,D,20000119,000000,13.6616,13.7852,13.4699,13.6181,5498462.4826913,0
+CVS.US,D,20000120,000000,13.5223,13.5361,12.4204,12.8424,11757032.26065,0
+CVS.US,D,20000121,000000,12.9461,13.3049,12.8344,13.1339,10188394.891379,0
+CVS.US,D,20000124,000000,13.2377,13.4007,12.9718,13.122,8906093.8569428,0
+CVS.US,D,20000125,000000,13.1339,13.3049,12.9244,12.9461,4437853.4645454,0
+CVS.US,D,20000126,000000,13.0173,13.2811,12.8344,12.9718,4393052.2247637,0
+CVS.US,D,20000127,000000,13.1339,13.1339,12.5656,12.7316,3586073.3715534,0
+CVS.US,D,20000128,000000,12.7988,13.6181,12.6368,13.2585,5709087.5049792,0
+CVS.US,D,20000131,000000,13.2811,13.3267,13.0637,13.3049,4332025.3976325,0
+CVS.US,D,20000201,000000,13.2585,13.3523,12.9718,13.3523,4368849.9423674,0
+CVS.US,D,20000202,000000,13.5223,14.47,13.4531,13.9956,9501409.4931275,0
+CVS.US,D,20000203,000000,14.0658,14.8278,13.8712,14.3771,5889070.6042164,0
+CVS.US,D,20000204,000000,14.2823,14.6677,13.8266,13.8909,6646094.6837274,0
+CVS.US,D,20000207,000000,14.2971,14.2971,13.7555,13.8712,6226896.7433702,0
+CVS.US,D,20000208,000000,14.8505,15.5669,14.2823,15.231,20084540.999727,0
+CVS.US,D,20000209,000000,15.231,15.231,14.7823,14.8505,10528290.336809,0
+CVS.US,D,20000210,000000,15.5205,15.8081,15.231,15.4721,12775666.235801,0
+CVS.US,D,20000211,000000,15.4969,15.4969,15.0699,15.0926,6235398.6071002,0
+CVS.US,D,20000214,000000,15.1183,15.2537,14.7823,15.1845,5747194.1089078,0
+CVS.US,D,20000215,000000,15.2043,15.2043,14.8505,14.9908,5863069.1890289,0
+CVS.US,D,20000216,000000,14.805,14.898,14.6874,14.7823,6458132.8656719,0
+CVS.US,D,20000217,000000,14.805,14.9236,14.5491,14.5629,6132146.8012033,0
+CVS.US,D,20000218,000000,14.5263,14.6341,14.0194,14.137,4789586.9608885,0
+CVS.US,D,20000222,000000,14.2279,14.6341,14.0876,14.5491,5004333.3936706,0
+CVS.US,D,20000223,000000,14.4927,15.2043,14.4029,14.805,7553236.055764,0
+CVS.US,D,20000224,000000,14.8278,14.8278,13.9759,14.0876,9005484.3069727,0
+CVS.US,D,20000225,000000,13.8909,14.3771,13.6181,13.9956,5705224.1253408,0
+CVS.US,D,20000228,000000,14.0876,14.0876,13.5223,13.6616,5127160.128615,0
+CVS.US,D,20000229,000000,13.711,13.7338,13.2377,13.3267,9734181.6579361,0
+CVS.US,D,20000301,000000,13.4007,13.4294,12.4441,12.7316,9882240.7749288,0
+CVS.US,D,20000302,000000,12.71,12.7316,11.5646,11.6674,16983320.760896,0
+CVS.US,D,20000303,000000,11.6674,11.8768,11.4222,11.5972,15417778.750011,0
+CVS.US,D,20000306,000000,11.8551,11.9687,11.5191,11.775,15940484.503349,0
+CVS.US,D,20000307,000000,12.0004,12.1417,10.5724,10.6672,15675010.216186,0
+CVS.US,D,20000308,000000,11.4222,12.0004,11.2157,11.8551,10166253.820173,0
+CVS.US,D,20000309,000000,11.8551,12.1881,11.4964,12.1635,5495110.1053362,0
+CVS.US,D,20000310,000000,12.0004,12.0162,11.5646,11.6208,6589191.2908618,0
+CVS.US,D,20000313,000000,11.4222,11.944,11.4045,11.7582,6136779.2139807,0
+CVS.US,D,20000314,000000,11.944,12.0004,11.7038,11.7038,5943399.7598374,0
+CVS.US,D,20000315,000000,11.9006,12.4204,11.8768,12.4204,5482754.980825,0
+CVS.US,D,20000316,000000,13.1339,13.9956,12.8996,13.8266,9803189.2276569,0
+CVS.US,D,20000317,000000,13.8592,13.9264,13.5361,13.711,5866672.5140399,0
+CVS.US,D,20000320,000000,13.7338,13.801,12.8996,13.3267,3817560.4415111,0
+CVS.US,D,20000321,000000,13.3267,14.2279,13.0963,14.1607,7619149.2789856,0
+CVS.US,D,20000322,000000,14.0876,14.2823,13.711,14.137,6102019.9279787,0
+CVS.US,D,20000323,000000,14.1607,14.1607,13.5608,13.8712,3515263.6333842,0
+CVS.US,D,20000324,000000,13.7338,13.7852,12.8572,13.6863,9373186.3716952,0
+CVS.US,D,20000327,000000,13.4294,13.4531,12.6131,12.9965,6509884.7483911,0
+CVS.US,D,20000328,000000,13.2811,13.4995,12.877,13.0173,6303122.0938558,0
+CVS.US,D,20000329,000000,13.0637,13.9759,13.0637,13.8712,5358901.1818857,0
+CVS.US,D,20000330,000000,13.7852,14.2823,13.7555,14.137,4324301.6740131,0
+CVS.US,D,20000331,000000,14.0194,14.47,13.9759,14.2971,5921261.7242881,0
+CVS.US,D,20000403,000000,14.2971,14.9542,14.2823,14.7319,4838511.6349359,0
+CVS.US,D,20000404,000000,14.7319,16.9476,14.7319,15.6193,11231492.215439,0
+CVS.US,D,20000405,000000,15.5205,15.6895,15.1183,15.4721,8554616.3676841,0
+CVS.US,D,20000406,000000,15.4227,15.4473,14.47,14.7823,5199514.0043766,0
+CVS.US,D,20000407,000000,14.8505,15.2043,14.6341,14.7823,2434058.69351,0
+CVS.US,D,20000410,000000,14.805,14.9662,14.4927,14.7319,2943379.2226852,0
+CVS.US,D,20000411,000000,14.47,15.8308,14.3317,15.7844,7603443.8008907,0
+CVS.US,D,20000412,000000,16.3803,17.5158,16.2084,16.7074,12126270.36788,0
+CVS.US,D,20000413,000000,16.7845,17.1818,16.4891,16.8922,6722315.9866702,0
+CVS.US,D,20000414,000000,16.8082,16.8082,15.8536,15.993,6608243.0749976,0
+CVS.US,D,20000417,000000,15.8308,16.0878,15.5205,15.9712,5526012.0830142,0
+CVS.US,D,20000418,000000,15.9218,16.8556,15.9218,16.4505,5069995.6692364,0
+CVS.US,D,20000419,000000,17.0394,17.0394,16.4505,16.5671,4685045.0007122,0
+CVS.US,D,20000420,000000,16.3724,16.7766,16.3724,16.7074,2985605.2133367,0
+CVS.US,D,20000424,000000,16.7549,16.9228,16.5591,16.7766,3657917.2569176,0
+CVS.US,D,20000425,000000,16.8082,17.8508,16.7074,17.8251,7177559.3197661,0
+CVS.US,D,20000426,000000,17.7342,17.7342,16.997,17.1116,5774488.714032,0
+CVS.US,D,20000427,000000,16.8764,16.997,16.7549,16.8764,3864936.930423,0
+CVS.US,D,20000428,000000,16.8082,17.0168,16.5443,16.5889,4590803.0251715,0
+CVS.US,D,20000501,000000,16.5889,16.7311,16.155,16.658,3677484.0908793,0
+CVS.US,D,20000502,000000,16.826,17.2974,16.7766,17.1116,3853867.9126484,0
+CVS.US,D,20000503,000000,16.9228,16.9476,15.1331,15.8536,13558691.730499,0
+CVS.US,D,20000504,000000,15.7597,15.9454,15.5373,15.8536,4652346.9259002,0
+CVS.US,D,20000505,000000,15.9218,16.5443,15.8921,16.2024,3372102.0432247,0
+CVS.US,D,20000508,000000,16.2024,17.3992,16.066,17.0632,4825377.3584284,0
+CVS.US,D,20000509,000000,17.252,17.2974,16.155,16.826,10413699.339653,0
+CVS.US,D,20000510,000000,16.7549,16.7549,16.325,16.5889,5715269.1147776,0
+CVS.US,D,20000511,000000,16.5889,16.8556,16.4505,16.4891,3856443.1617787,0
+CVS.US,D,20000512,000000,16.155,16.325,15.7844,15.9712,4811213.9941546,0
+CVS.US,D,20000515,000000,15.9712,16.4663,15.7271,16.3724,3381627.9352925,0
+CVS.US,D,20000516,000000,16.4505,16.7074,16.3032,16.325,3585557.3098416,0
+CVS.US,D,20000517,000000,15.7597,16.1312,15.6351,15.9454,4302928.6240601,0
+CVS.US,D,20000518,000000,15.9712,16.0878,15.7271,15.8308,2473199.4446337,0
+CVS.US,D,20000519,000000,15.5877,15.6826,15.3041,15.5373,2275702.6275389,0
+CVS.US,D,20000522,000000,15.5205,15.6589,15.063,15.4473,2267207.8470089,0
+CVS.US,D,20000523,000000,15.3485,15.8921,15.3485,15.7844,4289282.3333837,0
+CVS.US,D,20000524,000000,15.7053,15.8536,15.0353,15.2784,5737927.2595815,0
+CVS.US,D,20000525,000000,15.7844,15.8674,15.5205,15.7597,5430481.9769655,0
+CVS.US,D,20000526,000000,15.8674,16.0878,15.231,15.3485,3770955.0095096,0
+CVS.US,D,20000530,000000,15.3485,16.066,15.1331,15.8921,3257001.0556712,0
+CVS.US,D,20000531,000000,15.8921,16.9476,15.6351,16.5889,5378985.089445,0
+CVS.US,D,20000601,000000,16.4891,17.2292,16.4663,17.2292,4102858.5816064,0
+CVS.US,D,20000602,000000,17.3992,17.4674,16.1174,16.4891,4754311.6131748,0
+CVS.US,D,20000605,000000,16.0156,16.066,15.6351,15.8674,5877228.5057599,0
+CVS.US,D,20000606,000000,15.9712,16.0156,14.6074,14.8278,9958972.0682692,0
+CVS.US,D,20000607,000000,14.8654,14.9908,14.0194,14.2279,11060260.915703,0
+CVS.US,D,20000608,000000,14.2971,14.9662,13.6764,14.726,13665554.956493,0
+CVS.US,D,20000609,000000,15.0106,15.0106,14.6074,14.6578,3190830.8134794,0
+CVS.US,D,20000612,000000,14.6815,14.7991,14.2279,14.4335,3681864.5441151,0
+CVS.US,D,20000613,000000,14.4403,14.4621,13.8712,14.1607,8366647.4664287,0
+CVS.US,D,20000614,000000,14.2971,14.9236,14.2753,14.8278,5075661.217323,0
+CVS.US,D,20000615,000000,14.8278,14.9474,14.5431,14.5629,4707190.1194615,0
+CVS.US,D,20000616,000000,14.6341,14.898,14.5866,14.6341,4616548.4332746,0
+CVS.US,D,20000619,000000,14.8654,14.9236,14.6074,14.8278,3375442.2779512,0
+CVS.US,D,20000620,000000,14.6341,15.1628,14.4403,14.5431,5052487.0108074,0
+CVS.US,D,20000621,000000,14.5431,14.5431,14.1054,14.2526,5590641.2232707,0
+CVS.US,D,20000622,000000,14.2526,14.3227,13.8534,14.0194,3379821.7193013,0
+CVS.US,D,20000623,000000,14.1054,14.137,13.6764,13.7704,3061306.4070249,0
+CVS.US,D,20000626,000000,13.8534,13.9423,13.6616,13.6764,3590963.8151866,0
+CVS.US,D,20000627,000000,13.7704,14.6815,13.7704,14.4927,5219086.9096527,0
+CVS.US,D,20000628,000000,14.4403,14.7566,14.2279,14.5491,3066972.9669973,0
+CVS.US,D,20000629,000000,14.6341,14.6341,14.0658,14.4621,3488228.0710016,0
+CVS.US,D,20000630,000000,14.2526,15.2952,14.2526,15.2537,5108100.2493935,0
+CVS.US,D,20000703,000000,15.0106,15.1845,14.9662,15.0106,1792910.7060058,0
+CVS.US,D,20000705,000000,15.0353,15.5373,14.898,15.1331,3429257.3956319,0
+CVS.US,D,20000706,000000,15.3951,16.5889,15.2784,16.5443,5423269.2556291,0
+CVS.US,D,20000707,000000,16.4891,16.4891,15.7053,16.3497,4794995.4900051,0
+CVS.US,D,20000710,000000,16.3724,16.9228,16.2597,16.6155,3582470.0465424,0
+CVS.US,D,20000711,000000,16.7766,16.7766,16.4505,16.5443,3107138.7583444,0
+CVS.US,D,20000712,000000,16.5889,16.7074,16.0878,16.6383,3167135.4858235,0
+CVS.US,D,20000713,000000,16.658,16.7766,16.3724,16.3724,3236399.0626287,0
+CVS.US,D,20000714,000000,16.3724,16.6837,16.3497,16.5591,1813250.6206496,0
+CVS.US,D,20000717,000000,16.5591,16.9732,16.5591,16.9732,3009292.445907,0
+CVS.US,D,20000718,000000,16.9476,17.157,16.7766,16.7766,3791554.9787806,0
+CVS.US,D,20000719,000000,16.7766,16.8922,15.9712,16.2024,4922708.6210399,0
+CVS.US,D,20000720,000000,16.2756,16.7311,16.1856,16.5591,3107398.8129717,0
+CVS.US,D,20000721,000000,16.5443,16.6303,16.3724,16.4415,2204120.8205735,0
+CVS.US,D,20000724,000000,16.4415,16.658,16.4218,16.6155,1908005.622245,0
+CVS.US,D,20000725,000000,16.6303,16.658,16.0156,16.4218,3254940.856367,0
+CVS.US,D,20000726,000000,16.2953,16.325,16.0424,16.0878,4536474.8814363,0
+CVS.US,D,20000727,000000,16.0424,16.2261,15.8674,15.8921,3705809.8075413,0
+CVS.US,D,20000728,000000,15.7053,15.7271,14.8654,15.4899,8478400.1241698,0
+CVS.US,D,20000731,000000,15.5669,15.5877,15.063,15.0828,4944339.7018488,0
+CVS.US,D,20000801,000000,14.3385,15.1984,14.2437,14.7991,9910304.4131921,0
+CVS.US,D,20000802,000000,14.4621,14.4829,14.0352,14.0796,7986590.2771951,0
+CVS.US,D,20000803,000000,14.1518,14.3139,13.5075,13.6764,10522363.722209,0
+CVS.US,D,20000804,000000,13.9848,13.9848,13.5766,13.793,10655484.370475,0
+CVS.US,D,20000807,000000,14.0105,14.0105,13.5519,13.7031,5491508.8040967,0
+CVS.US,D,20000808,000000,13.7258,13.8662,13.1043,13.2901,11753171.916669,0
+CVS.US,D,20000809,000000,13.3593,13.46,12.6942,13.4373,14713801.766927,0
+CVS.US,D,20000810,000000,13.3593,14.0352,13.3127,13.968,7486031.6663771,0
+CVS.US,D,20000811,000000,13.7704,14.1518,13.7456,14.0105,5451595.9841768,0
+CVS.US,D,20000814,000000,13.9086,14.4187,13.9086,14.2971,4617066.5187578,0
+CVS.US,D,20000815,000000,14.3139,14.5095,14.1054,14.1291,3893778.7087967,0
+CVS.US,D,20000816,000000,14.1291,14.2437,13.9086,14.1755,2856093.9613963,0
+CVS.US,D,20000817,000000,14.2012,14.6746,14.1054,14.6746,4177016.649588,0
+CVS.US,D,20000818,000000,14.5995,14.8406,14.5095,14.8208,2534995.3049039,0
+CVS.US,D,20000821,000000,14.7477,14.7991,14.3693,14.5797,3652248.6731738,0
+CVS.US,D,20000822,000000,14.5995,14.6509,14.4621,14.5995,3904846.7146857,0
+CVS.US,D,20000823,000000,14.5995,15.0046,14.3693,14.6509,5605317.6135991,0
+CVS.US,D,20000824,000000,14.5629,15.0353,14.5343,14.898,1884061.3707045,0
+CVS.US,D,20000825,000000,14.9662,14.9662,14.5629,14.6746,2401614.6020111,0
+CVS.US,D,20000828,000000,14.6746,14.6746,14.4403,14.5995,3181044.8667843,0
+CVS.US,D,20000829,000000,14.6509,14.9662,14.5995,14.8654,3032470.6999654,0
+CVS.US,D,20000830,000000,14.898,15.1756,14.8406,14.898,3142163.1584023,0
+CVS.US,D,20000831,000000,14.6746,14.6746,13.9848,14.1854,7158758.4832863,0
+CVS.US,D,20000901,000000,14.0352,14.2279,13.9086,14.2279,4151779.2081109,0
+CVS.US,D,20000905,000000,14.1755,14.3139,14.1518,14.1755,3711471.3080852,0
+CVS.US,D,20000906,000000,14.5629,14.9148,14.3139,14.4187,7012507.6060561,0
+CVS.US,D,20000907,000000,14.4829,14.6746,14.2753,14.6509,4475193.0591063,0
+CVS.US,D,20000908,000000,14.726,15.2695,14.6341,15.2695,3302058.3025374,0
+CVS.US,D,20000911,000000,15.3278,15.7518,15.3278,15.7053,3804172.1816906,0
+CVS.US,D,20000912,000000,15.5669,16.1856,15.5669,16.1856,3579895.8092978,0
+CVS.US,D,20000913,000000,16.1856,16.8764,16.1312,16.7993,7255061.670017,0
+CVS.US,D,20000914,000000,16.7993,16.8764,16.2261,16.7993,7362694.9410353,0
+CVS.US,D,20000915,000000,16.7993,16.7993,16.5889,16.7993,4293914.7461612,0
+CVS.US,D,20000918,000000,16.7074,17.0632,16.5591,16.8556,4450470.6674554,0
+CVS.US,D,20000919,000000,16.7074,16.8556,16.3497,16.826,5560772.3809019,0
+CVS.US,D,20000920,000000,16.826,16.9644,16.5443,16.8922,6276854.5527267,0
+CVS.US,D,20000921,000000,16.9476,17.3527,16.9476,17.2134,5108362.3277923,0
+CVS.US,D,20000922,000000,17.3271,17.6157,17.2806,17.5158,5767792.0544074,0
+CVS.US,D,20000925,000000,17.5633,17.6157,17.2974,17.5485,5714490.9746672,0
+CVS.US,D,20000926,000000,17.5485,17.5633,17.2292,17.3527,8448789.312657,0
+CVS.US,D,20000927,000000,17.3992,17.4437,17.2134,17.252,6653824.4786611,0
+CVS.US,D,20000928,000000,17.2806,17.6157,17.2292,17.5158,6125194.1344943,0
+CVS.US,D,20000929,000000,17.8508,17.919,17.4674,17.6877,8728167.9213528,0
+CVS.US,D,20001002,000000,17.6325,17.8251,17.3992,17.8251,4214096.1895215,0
+CVS.US,D,20001003,000000,17.8251,18.167,17.7559,18.0426,3809315.5967512,0
+CVS.US,D,20001004,000000,17.7559,18.5169,17.7559,18.0426,5575194.7879174,0
+CVS.US,D,20001005,000000,17.8004,18.0198,17.5633,17.8004,3693700.5712575,0
+CVS.US,D,20001006,000000,17.8251,17.9032,17.3992,17.8004,3626756.2364979,0
+CVS.US,D,20001009,000000,17.2806,17.6877,17.2806,17.4437,2224722.8136159,0
+CVS.US,D,20001010,000000,17.4437,17.5158,17.3271,17.4209,3253141.7235758,0
+CVS.US,D,20001011,000000,17.4437,18.2392,17.4209,17.8824,5771914.4767874,0
+CVS.US,D,20001012,000000,17.8824,18.0198,17.6631,17.7342,5233758.2405527,0
+CVS.US,D,20001013,000000,17.7559,17.8004,17.4437,17.5158,7698458.8571134,0
+CVS.US,D,20001016,000000,17.2974,17.6157,17.2974,17.4911,5741274.5775081,0
+CVS.US,D,20001017,000000,17.5158,17.5485,16.997,17.1818,5246374.4315769,0
+CVS.US,D,20001018,000000,17.1818,17.8508,17.0394,17.5633,7630480.375159,0
+CVS.US,D,20001019,000000,17.5849,17.7342,17.4911,17.5849,5772946.6002108,0
+CVS.US,D,20001020,000000,17.4911,17.5158,16.916,16.9476,3476641.9796295,0
+CVS.US,D,20001023,000000,17.0316,17.0888,16.658,17.0168,5462151.9758968,0
+CVS.US,D,20001024,000000,17.0316,17.4911,16.997,17.4911,4704360.8870182,0
+CVS.US,D,20001025,000000,17.4911,18.2817,17.4209,17.8004,8118943.9160929,0
+CVS.US,D,20001026,000000,17.8004,18.5475,17.8004,18.3795,5393143.3942902,0
+CVS.US,D,20001027,000000,18.5475,18.7116,17.4674,17.7777,9165383.4986507,0
+CVS.US,D,20001030,000000,18.7353,20.195,18.6859,20.195,14114875.722532,0
+CVS.US,D,20001031,000000,20.1406,20.6921,19.9785,20.2414,11974611.973418,0
+CVS.US,D,20001101,000000,20.1258,20.4974,19.7383,20.2652,10399797.041893,0
+CVS.US,D,20001102,000000,20.0694,20.195,19.8757,20.103,9859584.6538964,0
+CVS.US,D,20001103,000000,20.0694,20.103,19.9321,20.0467,7400283.4594807,0
+CVS.US,D,20001106,000000,20.2652,21.2188,19.9785,21.2188,5582144.4189692,0
+CVS.US,D,20001107,000000,20.9797,21.5568,20.7603,21.0113,8983080.145482,0
+CVS.US,D,20001108,000000,21.0795,21.1476,20.7603,20.9549,4365501.6125552,0
+CVS.US,D,20001109,000000,20.7919,21.8433,20.7237,21.8187,6631673.2885977,0
+CVS.US,D,20001110,000000,22.0153,22.6093,21.2454,21.2692,9800103.9881291,0
+CVS.US,D,20001113,000000,21.458,21.9807,21.3206,21.6941,9165641.5295066,0
+CVS.US,D,20001114,000000,21.458,21.7159,21.1279,21.6783,9109258.2458956,0
+CVS.US,D,20001115,000000,21.624,21.6556,20.4035,20.6229,8929012.056374,0
+CVS.US,D,20001116,000000,20.6446,20.6673,20.1258,20.4292,6285865.3949686,0
+CVS.US,D,20001117,000000,20.2652,20.358,19.0704,20.0467,12278707.914337,0
+CVS.US,D,20001120,000000,20.0467,20.3896,19.8757,20.023,4329707.1674725,0
+CVS.US,D,20001121,000000,20.0003,20.4035,20.0003,20.1644,5312293.7261128,0
+CVS.US,D,20001122,000000,19.9321,21.1951,19.9321,21.0113,8434110.8985571,0
+CVS.US,D,20001124,000000,21.0113,21.0795,20.6446,20.8413,1324276.0774324,0
+CVS.US,D,20001127,000000,21.1279,22.0153,20.9549,21.9807,6243637.3805457,0
+CVS.US,D,20001128,000000,22.2219,22.386,21.7723,21.8433,6213511.5192068,0
+CVS.US,D,20001129,000000,21.9135,21.9571,21.2188,21.4174,6593056.6942715,0
+CVS.US,D,20001130,000000,21.3206,21.7475,21.1951,21.7475,13941840.230574,0
+CVS.US,D,20001201,000000,21.8433,21.8641,21.0113,21.1724,4844430.1544499,0
+CVS.US,D,20001204,000000,20.7395,20.9549,20.4598,20.5764,8744647.4920153,0
+CVS.US,D,20001205,000000,20.6921,21.0271,20.3334,20.5764,6821194.4225313,0
+CVS.US,D,20001206,000000,20.2652,20.6229,19.435,19.6673,7119617.7321628,0
+CVS.US,D,20001207,000000,19.8757,20.9322,19.8599,20.865,5791740.3534907,0
+CVS.US,D,20001208,000000,20.9075,21.0113,20.4746,20.4746,3392439.934097,0
+CVS.US,D,20001211,000000,20.4598,20.6011,19.9558,19.9558,4236758.3818682,0
+CVS.US,D,20001212,000000,19.9558,21.5568,19.7927,21.0962,5548929.2705597,0
+CVS.US,D,20001213,000000,20.9322,21.4332,20.6446,21.3602,7195838.0232199,0
+CVS.US,D,20001214,000000,21.5993,21.9807,21.5054,21.9135,6545415.0913038,0
+CVS.US,D,20001215,000000,21.8187,22.3454,21.8187,22.1537,6161756.6008304,0
+CVS.US,D,20001218,000000,22.0509,22.2772,21.5054,21.9412,6932169.9520476,0
+CVS.US,D,20001219,000000,21.9412,22.4156,21.5311,22.1537,5570554.2800543,0
+CVS.US,D,20001220,000000,22.1537,22.7269,21.8187,22.7269,6271191.0284115,0
+CVS.US,D,20001221,000000,22.7269,22.9107,22.0153,22.7051,5193074.3637224,0
+CVS.US,D,20001222,000000,23.0381,23.0381,22.3138,22.5638,5026989.5147031,0
+CVS.US,D,20001226,000000,22.5094,22.5094,22.1744,22.3702,2534483.2907349,0
+CVS.US,D,20001227,000000,22.2772,22.9107,22.1053,22.8761,3176408.4064639,0
+CVS.US,D,20001228,000000,22.8197,23.0055,22.7051,22.9107,4467979.3258843,0
+CVS.US,D,20001229,000000,23.0589,23.1054,22.8445,22.9107,2951360.9771606,0
+CVS.US,D,20010102,000000,22.8761,22.8761,21.7723,21.8641,7131467.925705,0
+CVS.US,D,20010103,000000,21.8641,21.8641,20.3106,20.6446,10779084.186101,0
+CVS.US,D,20010104,000000,20.7395,21.0271,18.9221,19.5042,15131443.427064,0
+CVS.US,D,20010105,000000,19.5961,20.0694,19.2374,19.7691,11650173.082199,0
+CVS.US,D,20010108,000000,19.9785,20.2888,19.6673,20.2414,8597103.4248486,0
+CVS.US,D,20010109,000000,20.4598,20.9075,20.1258,20.7395,8183580.1395493,0
+CVS.US,D,20010110,000000,20.6921,21.458,20.526,21.3918,7575895.2124536,0
+CVS.US,D,20010111,000000,21.4826,21.5311,20.0694,20.6229,6718189.5167475,0
+CVS.US,D,20010112,000000,20.6229,20.6229,20.2414,20.4598,4072991.7630091,0
+CVS.US,D,20010116,000000,20.4598,21.1724,20.4598,21.1279,4963133.4551285,0
+CVS.US,D,20010117,000000,21.1724,21.3602,20.7395,20.9549,5449791.791957,0
+CVS.US,D,20010118,000000,21.1279,21.5785,20.9797,21.3602,5412456.244939,0
+CVS.US,D,20010119,000000,21.3602,21.3602,20.6921,20.8324,5819296.0251279,0
+CVS.US,D,20010122,000000,20.8324,21.29,20.6229,20.9549,5912763.908101,0
+CVS.US,D,20010123,000000,21.0498,21.3602,20.9322,21.3602,3912570.4383052,0
+CVS.US,D,20010124,000000,21.3602,21.8433,21.2692,21.8433,5858433.7405943,0
+CVS.US,D,20010125,000000,21.79,21.9343,21.1476,21.8187,6467649.6507684,0
+CVS.US,D,20010126,000000,21.8187,22.3138,21.7475,22.3138,5061496.8411636,0
+CVS.US,D,20010129,000000,22.3138,22.4086,21.7801,22.0657,3831722.7938992,0
+CVS.US,D,20010130,000000,22.0657,22.0657,21.624,21.9491,5208009.7967924,0
+CVS.US,D,20010131,000000,21.8355,22.7723,21.7396,22.6567,5737150.1313567,0
+CVS.US,D,20010201,000000,22.6567,22.7881,21.9807,22.1656,5009742.9346728,0
+CVS.US,D,20010202,000000,22.386,22.632,22.1221,22.5391,6346638.2387866,0
+CVS.US,D,20010205,000000,22.6172,22.6725,21.8957,22.0805,5544549.8292095,0
+CVS.US,D,20010206,000000,22.291,22.4156,21.5864,22.0153,7893383.460735,0
+CVS.US,D,20010207,000000,22.0805,22.9107,22.0301,22.8821,5630808.0265035,0
+CVS.US,D,20010208,000000,22.9463,22.9611,22.5243,22.5954,6622406.4392714,0
+CVS.US,D,20010209,000000,22.5954,22.7358,22.1221,22.632,4612173.0394674,0
+CVS.US,D,20010212,000000,22.718,22.9699,22.471,22.9699,4508410.2312873,0
+CVS.US,D,20010213,000000,22.7881,22.8257,22.4324,22.5164,3925187.6412151,0
+CVS.US,D,20010214,000000,22.5164,22.8533,22.3454,22.7575,5037291.5231101,0
+CVS.US,D,20010215,000000,22.7575,22.9829,22.5094,22.9285,2712664.2215239,0
+CVS.US,D,20010216,000000,23.0757,23.8061,23.0757,23.5708,8559249.7923473,0
+CVS.US,D,20010220,000000,23.6222,24.398,23.6222,23.729,7396687.2176697,0
+CVS.US,D,20010221,000000,23.3722,23.5975,22.7358,22.8049,8631096.7133687,0
+CVS.US,D,20010222,000000,22.8761,22.9027,21.8573,22.3454,7528775.7425117,0
+CVS.US,D,20010223,000000,22.0974,22.2772,21.6388,21.8265,4258898.4411889,0
+CVS.US,D,20010226,000000,21.8187,22.4936,21.8187,22.4936,7154899.1511907,0
+CVS.US,D,20010227,000000,22.9699,23.2714,22.718,22.7575,7100823.9788829,0
+CVS.US,D,20010228,000000,23.0757,23.8061,23.0589,23.3475,7705667.5309068,0
+CVS.US,D,20010301,000000,23.3475,23.387,22.5796,22.7427,6914398.2033342,0
+CVS.US,D,20010302,000000,22.7358,23.2467,22.5796,23.1241,5710889.6734276,0
+CVS.US,D,20010305,000000,22.9699,23.4296,22.9699,23.0975,4214359.2798059,0
+CVS.US,D,20010306,000000,23.3475,23.3554,22.9699,23.1577,4061658.6430644,0
+CVS.US,D,20010307,000000,23.0757,23.6519,23.0501,23.2655,4701008.5096631,0
+CVS.US,D,20010308,000000,23.3317,23.8871,23.2467,23.7675,4246025.2311945,0
+CVS.US,D,20010309,000000,23.5174,23.5264,23.1241,23.302,3319316.0133105,0
+CVS.US,D,20010312,000000,23.1241,23.1241,22.8533,22.8691,4563253.4248486,0
+CVS.US,D,20010313,000000,22.7051,22.7516,21.2988,21.8187,6563955.8731562,0
+CVS.US,D,20010314,000000,21.4332,22.0509,21.4174,21.9739,3710699.2392889,0
+CVS.US,D,20010315,000000,22.0657,22.2772,22.0509,22.2466,4605222.3965298,0
+CVS.US,D,20010316,000000,22.1596,22.3454,21.1812,21.2752,5078488.425995,0
+CVS.US,D,20010319,000000,21.4174,21.5153,20.8165,21.29,3886569.0231176,0
+CVS.US,D,20010320,000000,21.4332,21.4916,20.7474,20.9006,3893259.6114279,0
+CVS.US,D,20010321,000000,20.9006,21.1121,20.6169,21.0498,5381817.3575454,0
+CVS.US,D,20010322,000000,21.0577,21.0577,20.2266,20.5122,6252649.2346733,0
+CVS.US,D,20010323,000000,20.5675,21.0577,20.11,21.0577,5381299.2720622,0
+CVS.US,D,20010326,000000,21.1575,21.2454,20.4598,21.0795,7157733.4430627,0
+CVS.US,D,20010327,000000,21.0795,21.7248,20.9875,21.5933,7286219.6547795,0
+CVS.US,D,20010328,000000,21.4916,21.5568,20.9401,21.5311,5417345.6766865,0
+CVS.US,D,20010329,000000,21.5232,21.6635,21.0113,21.6082,7247336.9345118,0
+CVS.US,D,20010330,000000,21.9887,22.5796,21.8573,22.386,5068710.5743856,0
+CVS.US,D,20010402,000000,22.3702,22.5094,22.0736,22.2842,4665219.1240089,0
+CVS.US,D,20010403,000000,22.4324,22.4788,22.0153,22.0213,7186570.1620078,0
+CVS.US,D,20010404,000000,22.0657,22.2614,22.0153,22.1992,6933716.1134115,0
+CVS.US,D,20010405,000000,21.9887,22.0805,21.204,21.4006,6815266.7960458,0
+CVS.US,D,20010406,000000,21.3918,21.452,20.865,21.4332,4956182.812191,0
+CVS.US,D,20010409,000000,21.204,21.4668,20.6673,20.7603,4567112.7569441,0
+CVS.US,D,20010410,000000,20.9707,21.9739,20.8165,21.8097,6925987.3303634,0
+CVS.US,D,20010411,000000,21.709,21.7396,20.4746,20.8235,5960399.4397546,0
+CVS.US,D,20010412,000000,21.0498,21.5864,20.9549,21.4332,5151361.3991256,0
+CVS.US,D,20010416,000000,21.5311,21.624,21.0577,21.1812,2668113.9293981,0
+CVS.US,D,20010417,000000,21.2188,21.6635,21.0893,21.624,3109714.0074747,0
+CVS.US,D,20010418,000000,21.8573,22.1992,21.4332,21.7396,6852344.312208,0
+CVS.US,D,20010419,000000,21.7801,21.9807,21.4006,21.9135,5033686.1743277,0
+CVS.US,D,20010420,000000,21.9135,21.9975,21.5568,21.8187,5236591.5205389,0
+CVS.US,D,20010423,000000,22.0301,22.0301,21.4461,21.4916,3508571.0213025,0
+CVS.US,D,20010424,000000,21.5716,21.624,21.0716,21.2692,5694409.0908793,0
+CVS.US,D,20010425,000000,21.3602,21.8355,21.2692,21.6082,6843851.5554494,0
+CVS.US,D,20010426,000000,21.8355,22.1656,21.7475,22.1656,4728046.095817,0
+CVS.US,D,20010427,000000,22.3,23.0837,22.2772,22.8909,3483594.6463385,0
+CVS.US,D,20010430,000000,22.9285,23.1054,22.471,22.5885,6162272.6625422,0
+CVS.US,D,20010501,000000,22.6093,22.8909,22.5243,22.8761,4000634.8515903,0
+CVS.US,D,20010502,000000,22.718,22.8909,21.0716,21.4006,16404226.664518,0
+CVS.US,D,20010503,000000,21.3058,21.5311,20.8077,20.865,10219810.906998,0
+CVS.US,D,20010504,000000,20.6921,20.6921,20.445,20.6169,9431893.9567806,0
+CVS.US,D,20010507,000000,20.5122,20.5675,19.7611,20.2345,12054177.558631,0
+CVS.US,D,20010508,000000,20.4598,21.0399,20.3056,20.7919,8753399.2915155,0
+CVS.US,D,20010509,000000,20.7919,21.1951,20.6298,21.1882,8417892.3944076,0
+CVS.US,D,20010510,000000,21.1882,21.3058,20.6673,20.7603,6175918.9532186,0
+CVS.US,D,20010511,000000,20.9955,21.1279,20.11,20.1712,7660610.2840407,0
+CVS.US,D,20010514,000000,20.1712,20.358,19.9025,20.0694,8239964.4350461,0
+CVS.US,D,20010515,000000,20.2098,20.2345,19.7691,19.9252,8439777.4585295,0
+CVS.US,D,20010516,000000,20.0161,20.6011,19.9617,20.2888,5862291.0489183,0
+CVS.US,D,20010517,000000,20.4193,21.3206,20.3185,20.7859,6357966.2993028,0
+CVS.US,D,20010518,000000,20.9322,20.9707,20.3334,20.948,6000308.2121315,0
+CVS.US,D,20010521,000000,20.9549,21.282,20.8857,20.9707,3715856.8207495,0
+CVS.US,D,20010522,000000,20.9875,21.3206,20.8799,20.9006,4079167.3014933,0
+CVS.US,D,20010523,000000,20.9707,21.0795,20.6298,20.6921,4622736.1143874,0
+CVS.US,D,20010524,000000,20.8482,20.9006,20.4905,20.6367,5097031.2316189,0
+CVS.US,D,20010525,000000,20.9549,21.2692,20.8857,21.1338,4747616.9773216,0
+CVS.US,D,20010529,000000,20.9006,20.9006,20.3056,20.4193,9125730.7333582,0
+CVS.US,D,20010530,000000,20.4746,21.0577,20.4035,21.033,7709533.9462023,0
+CVS.US,D,20010531,000000,21.033,21.3206,20.8857,21.033,5282425.8956298,0
+CVS.US,D,20010601,000000,20.9707,21.0113,20.6673,20.8482,3595346.2921939,0
+CVS.US,D,20010604,000000,20.9154,20.9154,20.6921,20.8482,2390029.5225246,0
+CVS.US,D,20010605,000000,20.8482,21.0577,20.6921,20.9549,8344504.3714509,0
+CVS.US,D,20010606,000000,20.9549,21.6082,20.6673,21.4916,7559159.6347065,0
+CVS.US,D,20010607,000000,21.452,21.8039,21.3058,21.6783,4069130.4071423,0
+CVS.US,D,20010608,000000,21.8187,21.8187,21.3434,21.4826,2050139.1365238,0
+CVS.US,D,20010611,000000,21.4826,21.4826,20.7079,20.7603,5079777.5683887,0
+CVS.US,D,20010612,000000,20.6921,21.0962,20.6495,21.0498,6506018.3330957,0
+CVS.US,D,20010613,000000,21.0498,21.0795,20.8165,20.9075,4189377.8454134,0
+CVS.US,D,20010614,000000,20.8482,20.9707,20.7237,20.8799,3522475.3428347,0
+CVS.US,D,20010615,000000,19.271,19.346,18.2006,18.2165,28027103.117822,0
+CVS.US,D,20010618,000000,18.3934,18.7659,18.3934,18.6563,14754479.572443,0
+CVS.US,D,20010619,000000,18.7749,18.7749,18.4853,18.7116,9946101.893932,0
+CVS.US,D,20010620,000000,18.7116,18.8667,18.2659,18.3637,7600616.5922187,0
+CVS.US,D,20010621,000000,18.3637,18.5881,17.244,17.4209,19781475.158461,0
+CVS.US,D,20010622,000000,17.7411,17.7411,17.0474,17.2895,14402492.092787,0
+CVS.US,D,20010625,000000,17.2895,17.2895,16.3971,16.4267,18640534.55762,0
+CVS.US,D,20010626,000000,16.5157,17.0888,16.4218,16.8922,14441112.734656,0
+CVS.US,D,20010627,000000,15.311,15.3278,13.885,13.9907,52095288.396193,0
+CVS.US,D,20010628,000000,14.1943,14.5007,14.052,14.4759,19841214.86697,0
+CVS.US,D,20010629,000000,14.4759,14.812,14.2526,14.7902,15372974.474572,0
+CVS.US,D,20010702,000000,14.6509,14.7566,14.3317,14.3525,9515832.9120287,0
+CVS.US,D,20010703,000000,13.9848,14.2151,13.7704,14.1755,6288182.613243,0
+CVS.US,D,20010705,000000,14.1755,14.7477,14.1755,14.5797,9710749.4205645,0
+CVS.US,D,20010706,000000,14.5629,14.7042,14.5263,14.6341,7917326.7003897,0
+CVS.US,D,20010709,000000,14.6163,14.8822,14.5925,14.6341,6313421.0666057,0
+CVS.US,D,20010710,000000,14.9068,15.1084,14.7566,14.9384,11604343.766537,0
+CVS.US,D,20010711,000000,15.054,15.2873,15.0046,15.1183,10198697.911672,0
+CVS.US,D,20010712,000000,15.0926,15.311,14.812,14.9148,12203260.703961,0
+CVS.US,D,20010713,000000,14.9384,15.1756,14.9068,15.0768,6533567.9334186,0
+CVS.US,D,20010716,000000,15.1331,15.2626,14.982,15.231,8082897.5114686,0
+CVS.US,D,20010717,000000,15.1756,15.4633,15.1756,15.3951,7232146.5062429,0
+CVS.US,D,20010718,000000,15.3278,15.4385,15.2873,15.3278,6321913.8233643,0
+CVS.US,D,20010719,000000,15.3881,15.7419,15.3802,15.5373,4864259.0668104,0
+CVS.US,D,20010720,000000,15.4473,15.5205,15.4069,15.4473,5380012.15344,0
+CVS.US,D,20010723,000000,15.6895,15.6895,15.3278,15.3644,4361637.2210312,0
+CVS.US,D,20010724,000000,15.6351,15.7132,15.3278,15.3644,5274188.1340699,0
+CVS.US,D,20010725,000000,15.3485,15.3951,15.2873,15.3723,5552531.5836849,0
+CVS.US,D,20010726,000000,15.3565,15.3881,14.1943,14.2753,28876564.980654,0
+CVS.US,D,20010727,000000,14.2901,14.3139,13.8662,14.1054,16509799.736232,0
+CVS.US,D,20010730,000000,14.137,14.1943,14.0194,14.0876,12417751.129659,0
+CVS.US,D,20010731,000000,14.1607,14.2753,13.793,13.8178,16630047.174503,0
+CVS.US,D,20010801,000000,13.3267,13.6231,13.3267,13.4531,17801374.703195,0
+CVS.US,D,20010802,000000,13.6231,14.2081,13.6181,14.1607,13633368.89585,0
+CVS.US,D,20010803,000000,14.1854,14.1854,13.6181,13.8178,12717987.738481,0
+CVS.US,D,20010806,000000,13.8178,13.8266,13.6092,13.801,5886240.3598873,0
+CVS.US,D,20010807,000000,13.801,13.8454,13.7704,13.8454,6142442.738296,0
+CVS.US,D,20010808,000000,13.8178,14.0441,13.719,13.7555,10770326.315287,0
+CVS.US,D,20010809,000000,13.7704,13.8909,13.719,13.8712,9081189.5482039,0
+CVS.US,D,20010810,000000,13.8178,13.9423,13.6616,13.8366,6357446.1900482,0
+CVS.US,D,20010813,000000,13.8592,13.8662,13.719,13.7704,5025706.4436237,0
+CVS.US,D,20010814,000000,13.8454,14.1943,13.8366,14.1113,7067093.7806472,0
+CVS.US,D,20010815,000000,14.1202,14.4829,14.0441,14.3525,5699299.5345126,0
+CVS.US,D,20010816,000000,14.3525,14.3613,14.1054,14.1113,6459156.8940098,0
+CVS.US,D,20010817,000000,14.1943,14.2526,13.8592,14.0441,4741179.3604388,0
+CVS.US,D,20010820,000000,14.1943,14.6341,14.1113,14.5797,7248879.0483328,0
+CVS.US,D,20010821,000000,14.5797,14.5797,14.2615,14.2615,7488605.9036218,0
+CVS.US,D,20010822,000000,14.3851,14.4255,14.2279,14.3851,4609083.7523968,0
+CVS.US,D,20010823,000000,14.2279,14.3317,13.6952,14.1943,12298790.81001,0
+CVS.US,D,20010824,000000,14.5431,14.6163,14.2615,14.5698,4928116.1382706,0
+CVS.US,D,20010827,000000,14.5698,14.5797,14.1755,14.1943,4016341.3415709,0
+CVS.US,D,20010828,000000,14.1755,14.3525,14.137,14.2971,5264398.139832,0
+CVS.US,D,20010829,000000,14.2151,14.2694,14.0718,14.1054,6341482.6810975,0
+CVS.US,D,20010830,000000,14.1054,14.3317,14.0658,14.0658,4060115.5173576,0
+CVS.US,D,20010831,000000,13.968,14.0441,13.7852,13.8592,5066387.2847968,0
+CVS.US,D,20010904,000000,13.8592,14.4097,13.8592,14.1943,6674419.3885036,0
+CVS.US,D,20010905,000000,14.5629,14.89,14.3139,14.5797,13035730.981962,0
+CVS.US,D,20010906,000000,14.5263,14.5263,14.0441,14.0658,6699137.7326117,0
+CVS.US,D,20010907,000000,14.0658,14.1607,13.5608,13.7258,9352323.3121397,0
+CVS.US,D,20010910,000000,13.6231,13.962,13.5608,13.8998,6974913.0162965,0
+CVS.US,D,20010917,000000,13.6231,13.9848,13.5608,13.6764,9264775.9724521,0
+CVS.US,D,20010918,000000,13.6695,14.0036,13.6695,13.9086,5853025.2114778,0
+CVS.US,D,20010919,000000,14.0441,14.2526,13.6863,13.968,8281160.3260453,0
+CVS.US,D,20010920,000000,14.0796,14.1607,13.5075,13.5608,10696685.320903,0
+CVS.US,D,20010921,000000,11.697,12.5854,11.6832,12.3729,25748826.253038,0
+CVS.US,D,20010924,000000,12.7604,12.7604,12.2019,12.3285,17601811.615482,0
+CVS.US,D,20010925,000000,12.2949,12.3493,11.944,12.0478,13877725.128259,0
+CVS.US,D,20010926,000000,12.0853,12.2019,11.9925,12.1555,9680884.6257386,0
+CVS.US,D,20010927,000000,12.0626,12.4273,11.9687,12.4273,9157400.7322896,0
+CVS.US,D,20010928,000000,12.4055,12.9718,12.3561,12.7396,6458644.8798409,0
+CVS.US,D,20011001,000000,12.7732,12.7732,12.3493,12.5854,6009066.0829459,0
+CVS.US,D,20011002,000000,12.5854,12.8482,12.4362,12.8156,5789682.1779579,0
+CVS.US,D,20011003,000000,12.6596,13.2585,12.6596,13.2585,8250004.3650543,0
+CVS.US,D,20011004,000000,13.2585,13.2585,12.7396,12.7604,5889330.6588437,0
+CVS.US,D,20011005,000000,12.7604,12.8996,12.6062,12.7178,4785208.5314242,0
+CVS.US,D,20011008,000000,12.6764,12.9402,12.5854,12.7456,5211618.181232,0
+CVS.US,D,20011009,000000,12.5143,12.5854,12.2583,12.4273,5757237.0745731,0
+CVS.US,D,20011010,000000,12.3334,12.4975,12.2405,12.4668,7142540.9910225,0
+CVS.US,D,20011011,000000,12.4975,12.6062,12.3334,12.4975,5404990.5521754,0
+CVS.US,D,20011012,000000,12.3185,12.6131,12.0251,12.6131,12286691.692583,0
+CVS.US,D,20011015,000000,12.449,12.7732,12.4273,12.5854,7184509.9627036,0
+CVS.US,D,20011016,000000,12.7604,12.8424,12.3887,12.7456,3981327.0603702,0
+CVS.US,D,20011017,000000,12.9876,13.0104,12.3967,12.5143,5915336.1215741,0
+CVS.US,D,20011018,000000,12.5143,12.5301,12.1091,12.3561,5136940.0039959,0
+CVS.US,D,20011019,000000,12.2671,12.4135,12.1635,12.3809,3543591.3738175,0
+CVS.US,D,20011022,000000,12.3185,12.4589,12.1091,12.3967,3831722.7938992,0
+CVS.US,D,20011023,000000,12.618,12.6596,12.3334,12.5143,3919781.13587,0
+CVS.US,D,20011024,000000,12.4975,12.618,12.3097,12.3493,3268844.1660136,0
+CVS.US,D,20011025,000000,12.3493,12.3809,11.8936,12.3027,5023136.2539219,0
+CVS.US,D,20011026,000000,12.3027,12.4589,12.2405,12.3027,10687929.47386,0
+CVS.US,D,20011029,000000,12.3027,12.3334,12.117,12.1486,3331930.1805632,0
+CVS.US,D,20011030,000000,9.99715,9.99715,8.83974,9.36064,82549502.600244,0
+CVS.US,D,20011031,000000,9.36064,9.39632,8.83974,9.1788,37881022.223632,0
+CVS.US,D,20011101,000000,9.1788,9.29621,9.04114,9.22841,15007592.663781,0
+CVS.US,D,20011102,000000,9.22841,9.24442,8.86118,8.94864,11951435.743131,0
+CVS.US,D,20011105,000000,8.95408,9.04114,8.79259,9.01179,16712183.961304,0
+CVS.US,D,20011106,000000,8.91672,9.15004,8.80179,9.11981,16059704.877625,0
+CVS.US,D,20011107,000000,9.11981,9.47636,9.11981,9.43783,14380608.04055,0
+CVS.US,D,20011108,000000,9.53567,9.53567,9.22841,9.36064,11435935.627929,0
+CVS.US,D,20011109,000000,9.29621,9.3305,9.14234,9.27852,8676407.9435478,0
+CVS.US,D,20011112,000000,9.34493,9.34493,9.15004,9.26577,6834832.6181219,0
+CVS.US,D,20011113,000000,9.26577,9.36756,9.18878,9.24442,10250450.806278,0
+CVS.US,D,20011114,000000,9.27852,9.36756,9.22841,9.28722,8329054.9004405,0
+CVS.US,D,20011115,000000,9.32061,9.3305,9.22071,9.30401,13385917.305055,0
+CVS.US,D,20011116,000000,9.31192,9.32061,9.16438,9.28722,8537112.7686838,0
+CVS.US,D,20011119,000000,9.26577,9.61077,9.25124,9.59298,9176460.611511,0
+CVS.US,D,20011120,000000,9.40422,9.54555,9.33999,9.48428,10838816.81141,0
+CVS.US,D,20011121,000000,9.43783,9.61769,9.3305,9.54555,12542636.040136,0
+CVS.US,D,20011123,000000,9.57025,9.77877,9.54555,9.73924,4509691.2785954,0
+CVS.US,D,20011126,000000,9.80348,10.3895,9.80348,10.3411,16944438.040629,0
+CVS.US,D,20011127,000000,10.3253,10.5348,10.2837,10.3411,12273557.416075,0
+CVS.US,D,20011128,000000,10.5724,10.7424,10.3767,10.5724,14242588.853566,0
+CVS.US,D,20011129,000000,10.5782,10.5782,10.3767,10.4854,8070791.3108419,0
+CVS.US,D,20011130,000000,10.4716,10.4942,10.3006,10.3618,7591859.73329,0
+CVS.US,D,20011203,000000,10.3253,10.4202,10.1445,10.3767,8188466.5356399,0
+CVS.US,D,20011204,000000,10.3006,10.4132,10.1445,10.1919,6419504.1287172,0
+CVS.US,D,20011205,000000,10.1681,10.5782,10.1681,10.4132,6307752.4828619,0
+CVS.US,D,20011206,000000,10.4557,10.6494,10.3688,10.5348,6111287.7891907,0
+CVS.US,D,20011207,000000,10.6099,10.6228,10.3895,10.517,4576381.6300418,0
+CVS.US,D,20011210,000000,10.4132,10.4132,10.1978,10.2205,4845977.3276995,0
+CVS.US,D,20011211,000000,10.2205,10.3253,10.1681,10.2769,5439232.76458,0
+CVS.US,D,20011212,000000,10.2769,10.2769,9.61077,10.0269,9147102.7714255,0
+CVS.US,D,20011213,000000,10.0269,10.4557,9.99715,10.2433,6895861.4690245,0
+CVS.US,D,20011214,000000,10.2037,10.766,10.1109,10.4784,9973649.4704833,0
+CVS.US,D,20011217,000000,10.4854,11.1683,10.4557,11.1683,11504431.183481,0
+CVS.US,D,20011218,000000,11.106,11.1841,10.9301,11.1465,10276206.333237,0
+CVS.US,D,20011219,000000,11.1237,11.3165,11.0743,11.2799,9390946.9896658,0
+CVS.US,D,20011220,000000,11.2395,11.5132,11.1999,11.3461,9437297.4264685,0
+CVS.US,D,20011221,000000,11.5329,11.5329,11.3392,11.4884,10308901.372393,0
+CVS.US,D,20011224,000000,11.3541,11.5408,11.3541,11.4578,2470366.1646475,0
+CVS.US,D,20011226,000000,11.3629,11.4726,11.2651,11.3629,4286964.1032236,0
+CVS.US,D,20011227,000000,11.3165,11.6208,11.3165,11.5329,5432539.1406125,0
+CVS.US,D,20011228,000000,11.5329,11.7188,11.4321,11.5329,3644270.9662412,0
+CVS.US,D,20011231,000000,11.4479,11.6298,11.3807,11.3807,4496563.0734022,0
+CVS.US,D,20020102,000000,11.4726,11.4884,11.1603,11.3807,5943919.869092,0
+CVS.US,D,20020103,000000,11.4163,11.5972,11.2395,11.3807,7015337.8503852,0
+CVS.US,D,20020104,000000,11.3807,11.5714,11.3017,11.3887,6257026.6522519,0
+CVS.US,D,20020107,000000,11.3887,11.606,11.2799,11.3541,6890197.9447093,0
+CVS.US,D,20020108,000000,11.3541,11.4479,11.2395,11.3541,5779125.1743522,0
+CVS.US,D,20020109,000000,11.4163,11.4637,11.2236,11.2651,5352457.4936885,0
+CVS.US,D,20020110,000000,11.2068,11.2157,10.9983,11.1465,5254619.2763367,0
+CVS.US,D,20020111,000000,11.0605,11.106,10.9746,11.0467,5160376.2889103,0
+CVS.US,D,20020114,000000,11.0675,11.1465,10.9746,11.0605,3574744.2991514,0
+CVS.US,D,20020115,000000,10.9746,11.0991,10.6494,10.8658,7124513.2352246,0
+CVS.US,D,20020116,000000,10.8658,10.8817,10.6099,10.7996,5969156.2986832,0
+CVS.US,D,20020117,000000,10.857,10.857,10.7166,10.766,3633711.9388641,0
+CVS.US,D,20020118,000000,10.766,10.857,10.6742,10.7512,3648902.3671329,0
+CVS.US,D,20020122,000000,10.857,10.935,10.687,10.687,7331281.9610741,0
+CVS.US,D,20020123,000000,10.7088,10.8066,10.6416,10.766,3681864.5441151,0
+CVS.US,D,20020124,000000,10.773,10.8886,10.5782,10.6099,6414355.654228,0
+CVS.US,D,20020125,000000,10.6168,10.85,10.6099,10.7996,3801850.9158733,0
+CVS.US,D,20020128,000000,10.8817,10.9439,10.693,10.7344,3960726.0792134,0
+CVS.US,D,20020129,000000,10.766,10.8886,10.2037,10.3006,6118237.4202425,0
+CVS.US,D,20020130,000000,10.1445,10.4063,9.93393,10.3618,7065287.564656,0
+CVS.US,D,20020131,000000,10.3974,10.5348,10.3836,10.4784,6645325.6505883,0
+CVS.US,D,20020201,000000,10.3974,10.4716,9.9191,9.93393,7306818.6121648,0
+CVS.US,D,20020204,000000,10.1109,10.4458,9.99715,10.2343,7155926.2151858,0
+CVS.US,D,20020205,000000,10.2205,10.517,9.85487,10.4063,8767304.6249334,0
+CVS.US,D,20020206,000000,10.4379,10.5566,9.9191,10.0693,5480946.7410623,0
+CVS.US,D,20020207,000000,10.0595,10.5852,9.99715,10.3618,7973719.0909721,0
+CVS.US,D,20020208,000000,10.3411,10.4379,10.1445,10.3253,5281138.7770075,0
+CVS.US,D,20020211,000000,10.3618,10.5724,10.3411,10.5724,5670463.8274531,0
+CVS.US,D,20020212,000000,10.5724,10.7996,10.5348,10.7512,7105720.4938305,0
+CVS.US,D,20020213,000000,10.766,10.8421,10.7088,10.766,4439143.6188249,0
+CVS.US,D,20020214,000000,10.7828,10.9222,10.7828,10.8204,4311685.4829888,0
+CVS.US,D,20020215,000000,10.8204,10.9044,10.7088,10.7828,3734903.5454567,0
+CVS.US,D,20020219,000000,10.7088,10.766,10.3688,10.5566,8240995.5465839,0
+CVS.US,D,20020220,000000,10.5724,10.6416,10.4379,10.5782,3233571.8539569,0
+CVS.US,D,20020221,000000,10.517,10.773,10.517,10.5496,5267232.4317038,0
+CVS.US,D,20020222,000000,10.4784,10.5012,10.2837,10.4636,4669080.4798758,0
+CVS.US,D,20020225,000000,10.4557,10.8817,10.4557,10.8421,4819459.8508002,0
+CVS.US,D,20020226,000000,10.8352,11.1603,10.8135,11.0833,4311425.4283615,0
+CVS.US,D,20020227,000000,11.024,11.0527,10.4716,10.5782,7469555.1313717,0
+CVS.US,D,20020228,000000,10.5348,10.7424,10.3974,10.5259,5565146.7628235,0
+CVS.US,D,20020301,000000,10.5566,10.8263,10.5566,10.7996,6124673.0133541,0
+CVS.US,D,20020304,000000,10.9439,11.4045,10.935,11.3017,7637434.0537536,0
+CVS.US,D,20020305,000000,11.3461,11.5714,11.2947,11.5132,9122386.4510888,0
+CVS.US,D,20020306,000000,11.69,12.0004,11.5972,11.9925,9382710.2399916,0
+CVS.US,D,20020307,000000,11.9855,12.0004,11.5784,11.7108,6819128.1519127,0
+CVS.US,D,20020308,000000,11.9361,11.944,11.8195,11.8857,5550472.3962665,0
+CVS.US,D,20020311,000000,11.8195,12.0083,11.7108,11.9687,4645905.2614745,0
+CVS.US,D,20020312,000000,11.944,12.6526,11.7454,12.5755,6454268.4741479,0
+CVS.US,D,20020313,000000,12.5923,12.6942,12.4668,12.6131,14697322.196264,0
+CVS.US,D,20020314,000000,12.5755,12.8996,12.5597,12.8572,9430856.7739284,0
+CVS.US,D,20020315,000000,13.0963,13.2901,12.9965,13.2209,18730912.141637,0
+CVS.US,D,20020318,000000,13.2901,13.6764,13.2585,13.63,11220934.199948,0
+CVS.US,D,20020319,000000,13.6181,13.6952,13.4373,13.5608,9129080.0750562,0
+CVS.US,D,20020320,000000,13.3127,13.3593,13.0262,13.3425,5558971.2243393,0
+CVS.US,D,20020321,000000,13.3267,13.3267,13.1734,13.2743,3525308.6228209,0
+CVS.US,D,20020322,000000,13.2811,13.4007,13.1497,13.2811,3038131.1886235,0
+CVS.US,D,20020325,000000,13.3127,13.3593,13.1497,13.2061,2752575.0176722,0
+CVS.US,D,20020326,000000,13.2377,13.2743,12.871,13.0963,4155897.582948,0
+CVS.US,D,20020327,000000,13.04,13.04,12.8344,13.0104,4629686.7573249,0
+CVS.US,D,20020328,000000,13.1873,13.3267,13.1645,13.2209,4978069.9000843,0
+CVS.US,D,20020401,000000,13.2515,13.3049,13.04,13.2901,4181393.0552809,0
+CVS.US,D,20020402,000000,13.3127,13.3267,12.8848,12.955,4253233.904988,0
+CVS.US,D,20020403,000000,12.8996,13.1873,12.7316,12.877,3662032.5960975,0
+CVS.US,D,20020404,000000,12.7316,12.955,12.71,12.9165,3403766.9827275,0
+CVS.US,D,20020405,000000,12.9244,13.04,12.7732,12.9965,3772239.0924748,0
+CVS.US,D,20020408,000000,12.9965,13.0963,12.781,13.0262,3278886.1197932,0
+CVS.US,D,20020409,000000,13.3839,13.7456,13.3593,13.7031,13125339.53284,0
+CVS.US,D,20020410,000000,13.6181,13.63,13.3839,13.5766,6070090.8863057,0
+CVS.US,D,20020411,000000,13.4857,13.5075,13.2515,13.3425,5679989.719521,0
+CVS.US,D,20020412,000000,13.3523,13.5075,13.1339,13.4857,3586329.3786378,0
+CVS.US,D,20020415,000000,13.4857,13.4857,13.3267,13.3681,7049843.1530742,0
+CVS.US,D,20020416,000000,13.4373,13.5766,13.3425,13.5677,4567371.7996857,0
+CVS.US,D,20020417,000000,13.5677,13.5766,13.2209,13.2465,4699467.4077277,0
+CVS.US,D,20020418,000000,13.2465,13.3127,13.0716,13.2663,3113320.3681429,0
+CVS.US,D,20020419,000000,13.3839,13.4067,13.0637,13.2743,4169033.8832268,0
+CVS.US,D,20020422,000000,13.2585,13.2743,13.0963,13.2465,2909387.9579366,0
+CVS.US,D,20020423,000000,13.2209,13.2901,13.1547,13.2061,3120792.1322207,0
+CVS.US,D,20020424,000000,13.2061,13.2209,13.0637,13.0875,3654051.8535078,0
+CVS.US,D,20020425,000000,12.9402,12.9461,12.5656,12.8848,5032915.1174171,0
+CVS.US,D,20020426,000000,12.8848,12.8848,12.2158,12.5222,6283801.1481214,0
+CVS.US,D,20020429,000000,12.5508,13.0963,12.535,12.8572,4676289.1536692,0
+CVS.US,D,20020430,000000,12.9797,13.0805,12.7988,12.9165,5238389.6414444,0
+CVS.US,D,20020501,000000,12.8424,12.955,12.6526,12.8246,4249373.5610068,0
+CVS.US,D,20020502,000000,12.8482,12.9402,12.6062,12.6368,6495976.3793161,0
+CVS.US,D,20020503,000000,12.7642,12.877,12.3887,12.6002,6141670.6694998,0
+CVS.US,D,20020506,000000,12.5854,12.71,12.5054,12.535,3908969.1370656,0
+CVS.US,D,20020507,000000,12.6764,13.0104,12.5222,12.9718,8495908.7825989,0
+CVS.US,D,20020508,000000,13.1961,13.7555,13.0716,13.711,12848531.113845,0
+CVS.US,D,20020509,000000,13.6231,13.7031,13.2743,13.3425,7259953.125536,0
+CVS.US,D,20020510,000000,13.4067,13.4067,13.1645,13.2743,3535090.5219732,0
+CVS.US,D,20020513,000000,13.2743,13.3425,13.122,13.2377,3085767.7321628,0
+CVS.US,D,20020514,000000,13.3425,13.3839,13.2061,13.3681,4264563.9892757,0
+CVS.US,D,20020515,000000,13.3681,13.4294,13.1645,13.1734,3840475.6052851,0
+CVS.US,D,20020516,000000,13.1734,13.2743,12.9333,13.1131,2870504.2257832,0
+CVS.US,D,20020517,000000,13.122,13.2377,13.0963,13.1873,2753349.1102398,0
+CVS.US,D,20020520,000000,13.2377,13.2585,13.0262,13.0341,1984482.9322724,0
+CVS.US,D,20020521,000000,13.1131,13.122,12.71,12.7456,2651896.4371343,0
+CVS.US,D,20020522,000000,12.7642,12.79,12.6062,12.7456,2845532.9102478,0
+CVS.US,D,20020523,000000,12.7456,12.8344,12.6437,12.8344,2272100.3144136,0
+CVS.US,D,20020524,000000,12.8344,13.0716,12.7732,12.8078,3291247.3156187,0
+CVS.US,D,20020528,000000,12.7316,12.866,12.5222,12.5854,4039773.5789424,0
+CVS.US,D,20020529,000000,12.6002,12.7258,12.535,12.6062,2191501.5938921,0
+CVS.US,D,20020530,000000,12.5854,12.6764,12.4055,12.4273,2482210.2868754,0
+CVS.US,D,20020531,000000,12.4273,12.4441,12.2879,12.3561,5395722.6909634,0
+CVS.US,D,20020603,000000,12.3413,12.3887,12.1793,12.1793,4347472.8448716,0
+CVS.US,D,20020604,000000,12.1328,12.1328,11.6674,11.9598,6761193.6475093,0
+CVS.US,D,20020605,000000,11.9529,12.2671,11.9529,12.2583,7013017.5964536,0
+CVS.US,D,20020606,000000,12.2811,12.4797,12.2583,12.4055,5639819.880631,0
+CVS.US,D,20020607,000000,12.4055,12.6526,12.3493,12.6368,4624537.27095,0
+CVS.US,D,20020610,000000,12.6596,12.8156,12.6526,12.781,3787690.5872566,0
+CVS.US,D,20020611,000000,12.871,13.0568,12.703,12.7258,5282165.8410025,0
+CVS.US,D,20020612,000000,12.7642,12.9244,12.6368,12.9244,5100375.5138883,0
+CVS.US,D,20020613,000000,12.9244,12.9244,12.71,12.7316,3236660.1291418,0
+CVS.US,D,20020614,000000,12.7316,12.7604,12.1941,12.6842,8060234.3072362,0
+CVS.US,D,20020617,000000,12.6842,12.9965,12.6764,12.9718,2834976.9185278,0
+CVS.US,D,20020618,000000,12.9718,13.0173,12.8078,12.9244,4508151.1885457,0
+CVS.US,D,20020619,000000,12.8424,12.9718,12.703,12.7316,6963326.9249243,0
+CVS.US,D,20020620,000000,12.7316,12.8482,12.6764,12.7316,5776807.9560778,0
+CVS.US,D,20020621,000000,12.7316,12.8078,12.4975,12.5656,10545534.893068,0
+CVS.US,D,20020624,000000,12.4668,12.5923,12.2099,12.2405,5075143.1318399,0
+CVS.US,D,20020625,000000,12.3413,12.3967,12.0933,12.0933,4604709.3704752,0
+CVS.US,D,20020626,000000,11.7662,12.1328,11.7454,12.0251,4108779.1248919,0
+CVS.US,D,20020627,000000,12.0695,12.2405,11.862,11.9529,6335563.1496978,0
+CVS.US,D,20020628,000000,11.9598,12.0004,11.7582,11.8056,11123606.98488,0
+CVS.US,D,20020701,000000,11.7276,11.862,11.5873,11.6208,4763068.4721035,0
+CVS.US,D,20020702,000000,11.4637,11.4805,11.0743,11.3461,5995415.7447267,0
+CVS.US,D,20020703,000000,11.3807,11.3887,10.9825,11.3095,4073762.8199197,0
+CVS.US,D,20020705,000000,11.3095,11.5132,11.3017,11.4045,2360417.6991261,0
+CVS.US,D,20020708,000000,11.4222,11.4726,11.2562,11.3392,3532003.258674,0
+CVS.US,D,20020709,000000,11.4222,11.4884,10.9518,10.9983,4761524.334511,0
+CVS.US,D,20020710,000000,11.0605,11.1465,10.6316,10.6742,5099863.4997195,0
+CVS.US,D,20020711,000000,10.3253,10.7828,10.2611,10.4458,8457027.0742168,0
+CVS.US,D,20020712,000000,10.7512,10.8817,10.4557,10.5348,5700073.6270802,0
+CVS.US,D,20020715,000000,10.5566,10.6099,9.928,10.3895,9570160.0438782,0
+CVS.US,D,20020716,000000,10.2205,10.3411,10.0209,10.1109,6045628.5492821,0
+CVS.US,D,20020717,000000,10.2205,10.2611,9.99715,10.1109,5961946.6130042,0
+CVS.US,D,20020718,000000,10.0891,10.2205,10.0525,10.0811,5775773.8088828,0
+CVS.US,D,20020719,000000,9.9893,10.0693,9.87068,9.98035,8042985.7034345,0
+CVS.US,D,20020722,000000,9.86377,9.98035,9.39039,9.66908,7968827.635453,0
+CVS.US,D,20020723,000000,9.20529,9.72244,9.20529,9.43783,7264587.5620848,0
+CVS.US,D,20020724,000000,9.12692,10.1919,9.10251,10.0209,9766112.7233804,0
+CVS.US,D,20020725,000000,10.013,10.013,9.46253,9.93393,8101950.30749,0
+CVS.US,D,20020726,000000,9.9191,10.0891,9.7007,10.0269,6132655.7797151,0
+CVS.US,D,20020729,000000,10.1513,10.3342,10.0595,10.2689,7437361.9875286,0
+CVS.US,D,20020730,000000,10.2433,10.2837,9.928,10.1445,6347409.2956972,0
+CVS.US,D,20020731,000000,10.2433,11.0605,10.2433,11.0605,9634792.2197918,0
+CVS.US,D,20020801,000000,11.1683,11.3095,10.8965,11.0833,7616318.0227708,0
+CVS.US,D,20020802,000000,11.0605,11.527,10.5782,10.7088,9961543.2698567,0
+CVS.US,D,20020805,000000,10.8066,10.9657,10.2205,10.2205,7518476.7697619,0
+CVS.US,D,20020806,000000,10.3411,11.0527,10.3411,10.8421,6481819.0863564,0
+CVS.US,D,20020807,000000,11.0398,11.3807,11.0398,11.3541,6589191.2908618,0
+CVS.US,D,20020808,000000,11.2305,11.3887,11.0467,11.3541,6872946.3052505,0
+CVS.US,D,20020809,000000,11.3313,11.4222,11.1683,11.3728,5355040.8379045,0
+CVS.US,D,20020812,000000,11.2947,11.3313,11.0605,11.1149,3952486.2938821,0
+CVS.US,D,20020813,000000,11.1149,11.5132,11.0605,11.0991,4144057.5082629,0
+CVS.US,D,20020814,000000,11.0991,11.6208,10.9983,11.606,4071184.5351323,0
+CVS.US,D,20020816,000000,11.4884,11.8363,11.4637,11.6674,2942089.0684058,0
+CVS.US,D,20020819,000000,11.6674,12.1417,11.6594,12.1021,4024320.0603892,0
+CVS.US,D,20020820,000000,12.0794,12.0794,11.5646,11.6426,5605830.6396538,0
+CVS.US,D,20020821,000000,11.6594,11.775,11.3887,11.7662,4617328.5971566,0
+CVS.US,D,20020822,000000,11.7662,12.0695,11.7504,12.0251,4211002.8549081,0
+CVS.US,D,20020823,000000,12.0004,12.1417,11.9361,12.0695,5512107.761482,0
+CVS.US,D,20020826,000000,11.9687,12.0478,11.8056,11.944,4146118.7194528,0
+CVS.US,D,20020827,000000,12.0251,12.117,11.7454,11.8551,4018913.5550441,0
+CVS.US,D,20020828,000000,11.775,11.9006,11.4222,11.6208,2576453.2743019,0
+CVS.US,D,20020829,000000,11.527,11.527,11.2799,11.3461,5365335.7631115,0
+CVS.US,D,20020830,000000,11.3461,11.4726,11.1919,11.3629,3223269.8455499,0
+CVS.US,D,20020903,000000,11.3629,11.3975,10.9825,11.0527,5948811.324611,0
+CVS.US,D,20020904,000000,11.024,11.1465,10.693,11.024,7046753.8660035,0
+CVS.US,D,20020905,000000,10.9222,10.935,10.6584,10.7828,4837221.4806565,0
+CVS.US,D,20020906,000000,10.8421,11.3095,10.8066,11.2463,4275893.0616775,0
+CVS.US,D,20020909,000000,11.2236,11.5132,11.0902,11.3887,2918144.8168653,0
+CVS.US,D,20020910,000000,11.4479,11.5191,11.3629,11.4805,2633355.6552818,0
+CVS.US,D,20020911,000000,11.5408,11.6298,11.4045,11.4104,1552921.7723182,0
+CVS.US,D,20020912,000000,11.4104,11.5566,11.1919,11.4321,5114791.8495895,0
+CVS.US,D,20020913,000000,11.2701,11.6208,11.2562,11.4884,3815756.2492913,0
+CVS.US,D,20020917,000000,11.4964,11.5566,10.9607,10.9825,3081651.3810972,0
+CVS.US,D,20020918,000000,10.6316,10.8204,10.2037,10.7166,7265361.6546525,0
+CVS.US,D,20020919,000000,10.7166,10.7611,10.4636,10.5724,2998483.4827596,0
+CVS.US,D,20020920,000000,10.6099,10.7166,10.4379,10.6416,4709508.3496217,0
+CVS.US,D,20020923,000000,10.4379,10.5852,10.3767,10.5398,4124742.6338427,0
+CVS.US,D,20020924,000000,10.4379,10.5852,10.0427,10.1829,7652368.474938,0
+CVS.US,D,20020925,000000,10.2837,10.7611,10.2689,10.6742,5323367.803316,0
+CVS.US,D,20020926,000000,10.7828,11.2236,10.7166,11.1683,5649352.8558988,0
+CVS.US,D,20020927,000000,11.106,11.2701,10.5852,10.5852,3935491.6733935,0
+CVS.US,D,20020930,000000,10.5852,10.5852,9.47636,9.80348,13068428.044888,0
+CVS.US,D,20021001,000000,9.80348,9.80348,8.90131,9.47636,15113425.790123,0
+CVS.US,D,20021002,000000,9.35372,9.95669,9.33999,9.59298,6350753.5779666,0
+CVS.US,D,20021003,000000,9.54555,9.81336,9.35372,9.60286,6532541.8813093,0
+CVS.US,D,20021004,000000,9.61769,9.73924,9.18878,9.51985,5747710.1706195,0
+CVS.US,D,20021007,000000,9.51985,9.63152,9.20529,9.27852,4620419.9079986,0
+CVS.US,D,20021008,000000,10.4784,10.5644,9.68489,10.013,14068784.328471,0
+CVS.US,D,20021009,000000,10.0811,10.1375,9.83609,9.95669,8408366.5023397,0
+CVS.US,D,20021010,000000,10.013,10.2433,9.86377,10.0891,6629615.1130648,0
+CVS.US,D,20021011,000000,10.1287,10.5852,10.1109,10.517,4022779.9703395,0
+CVS.US,D,20021014,000000,10.517,10.7996,10.4557,10.517,3232023.6688215,0
+CVS.US,D,20021015,000000,10.773,11.1396,10.7344,11.0991,5497683.3306951,0
+CVS.US,D,20021016,000000,11.024,11.1841,10.7512,10.8421,4836963.4498005,0
+CVS.US,D,20021017,000000,10.9518,10.9923,10.7611,10.85,5763420.708143,0
+CVS.US,D,20021018,000000,10.8352,10.8421,10.6584,10.7344,3511661.3202589,0
+CVS.US,D,20021021,000000,10.7344,10.7512,10.3974,10.7088,5582659.4687952,0
+CVS.US,D,20021022,000000,10.594,10.7512,10.4557,10.6316,4319920.2088915,0
+CVS.US,D,20021023,000000,10.6316,10.8658,10.5398,10.8204,4877651.3741738,0
+CVS.US,D,20021024,000000,10.85,10.8886,10.517,10.6316,3336310.633799,0
+CVS.US,D,20021025,000000,10.6584,10.8658,10.517,10.8066,4266363.1220669,0
+CVS.US,D,20021028,000000,10.85,10.8886,10.3974,10.4784,5407052.775251,0
+CVS.US,D,20021029,000000,10.4942,10.6742,10.3688,10.517,5391860.3232108,0
+CVS.US,D,20021030,000000,10.5644,10.6742,10.3174,10.5398,9954597.6863476,0
+CVS.US,D,20021031,000000,10.5398,10.8886,10.3253,10.7512,8653237.784575,0
+CVS.US,D,20021101,000000,10.766,10.8817,10.5398,10.8352,4978843.992652,0
+CVS.US,D,20021104,000000,10.85,10.9044,10.4854,10.517,7111899.0679718,0
+CVS.US,D,20021105,000000,10.4784,10.693,10.4202,10.6416,6986758.1504102,0
+CVS.US,D,20021106,000000,10.7611,10.7828,10.5782,10.6742,8015432.0555688,0
+CVS.US,D,20021107,000000,10.693,10.773,10.601,10.6672,4739894.2655878,0
+CVS.US,D,20021108,000000,10.693,10.6998,10.3895,10.428,5407559.7299914,0
+CVS.US,D,20021111,000000,10.428,10.4854,10.1919,10.2126,3432612.8086441,0
+CVS.US,D,20021112,000000,10.2611,10.6099,10.1919,10.3618,3418186.3540858,0
+CVS.US,D,20021113,000000,10.2611,10.6494,10.0891,10.3411,4180361.9437431,0
+CVS.US,D,20021114,000000,10.5566,10.8886,10.4636,10.8204,6450406.1063953,0
+CVS.US,D,20021115,000000,10.7512,11.0605,10.7256,10.8965,5114286.9186205,0
+CVS.US,D,20021118,000000,10.9044,10.9923,10.5566,10.5852,3963557.3354282,0
+CVS.US,D,20021119,000000,10.5852,10.7166,10.3075,10.517,3855919.0049812,0
+CVS.US,D,20021120,000000,10.5012,10.5259,10.3174,10.5012,5451336.9414352,0
+CVS.US,D,20021121,000000,10.4202,10.4557,9.87068,10.0753,15667028.46171,0
+CVS.US,D,20021122,000000,10.1513,10.2205,10.0753,10.1039,10959584.358936,0
+CVS.US,D,20021125,000000,10.1829,10.1829,9.72244,10.1287,13319228.97738,0
+CVS.US,D,20021126,000000,10.0595,10.1919,9.99715,10.0811,6057216.6644256,0
+CVS.US,D,20021127,000000,10.1287,10.4784,10.1039,10.4202,5162692.4952989,0
+CVS.US,D,20021129,000000,10.3895,10.5644,10.3688,10.4132,2266433.7544412,0
+CVS.US,D,20021202,000000,10.5398,10.6494,10.1919,10.3174,5856376.5769472,0
+CVS.US,D,20021203,000000,10.3253,10.348,9.95669,10.2343,10607331.765224,0
+CVS.US,D,20021204,000000,10.1109,10.773,10.1109,10.5259,6532027.843369,0
+CVS.US,D,20021205,000000,10.6416,10.6416,10.2037,10.2837,3578866.7215314,0
+CVS.US,D,20021206,000000,10.2837,10.5852,10.2343,10.4557,3671306.5286238,0
+CVS.US,D,20021209,000000,10.4202,10.517,10.2205,10.2205,3866997.1297273,0
+CVS.US,D,20021210,000000,10.2611,10.517,10.1978,10.4784,4048268.3594725,0
+CVS.US,D,20021211,000000,10.348,10.4784,10.2343,10.3342,3597916.4818956,0
+CVS.US,D,20021212,000000,10.3549,10.3836,10.0753,10.1919,3772239.0924748,0
+CVS.US,D,20021213,000000,10.0753,10.1681,9.75605,9.87068,7026668.9465585,0
+CVS.US,D,20021216,000000,9.94874,9.99715,9.67698,9.85487,10184276.516543,0
+CVS.US,D,20021217,000000,9.9191,9.97349,9.66216,9.80348,8541228.1078637,0
+CVS.US,D,20021218,000000,9.78767,9.78767,9.62559,9.66908,7530578.9228458,0
+CVS.US,D,20021219,000000,9.67698,9.77877,9.35372,9.52775,7366557.308788,0
+CVS.US,D,20021220,000000,9.50502,9.66216,9.40422,9.61077,7523108.1706536,0
+CVS.US,D,20021223,000000,9.61077,9.62559,9.31192,9.41213,5722220.7696009,0
+CVS.US,D,20021224,000000,9.40422,9.47636,9.36756,9.46945,3091179.2969364,0
+CVS.US,D,20021226,000000,9.46945,9.66216,9.41213,9.45364,2737127.5704332,0
+CVS.US,D,20021227,000000,9.48428,9.52775,9.26577,9.29621,3256486.0058452,0
+CVS.US,D,20021230,000000,9.29621,9.53567,9.22841,9.47636,5376667.8711705,0
+CVS.US,D,20021231,000000,9.47636,9.80348,9.45364,9.67698,5467813.4764407,0
+CVS.US,D,20030102,000000,9.86377,9.9893,9.68489,9.84894,4933779.6625859,0
+CVS.US,D,20030103,000000,9.87661,10.1513,9.87661,10.0269,5952672.6804779,0
+CVS.US,D,20030106,000000,10.0269,10.2205,9.87068,9.928,6789772.3355986,0
+CVS.US,D,20030107,000000,9.93393,9.93393,9.58606,9.67698,8919998.178475,0
+CVS.US,D,20030108,000000,9.6918,9.83609,9.63152,9.66908,3967162.6842106,0
+CVS.US,D,20030109,000000,9.66908,9.87661,9.65524,9.85487,5974045.7304309,0
+CVS.US,D,20030110,000000,9.75605,9.91021,9.73924,9.80348,4174186.4052588,0
+CVS.US,D,20030113,000000,9.84103,9.91021,9.6918,9.84894,4612949.1558064,0
+CVS.US,D,20030114,000000,9.84894,9.9191,9.78767,9.9191,2808972.4676831,0
+CVS.US,D,20030115,000000,9.87068,9.9033,9.73035,9.73035,2402646.7254345,0
+CVS.US,D,20030116,000000,9.84103,9.928,9.84103,9.88649,3834296.0192581,0
+CVS.US,D,20030117,000000,9.76296,9.89341,9.75605,9.82917,3536119.6097396,0
+CVS.US,D,20030121,000000,9.9033,9.94874,9.57816,9.60286,4370392.0561884,0
+CVS.US,D,20030122,000000,9.57025,9.67698,9.45364,9.51985,4733967.6509882,0
+CVS.US,D,20030123,000000,9.50502,9.52775,9.36756,9.40422,5700844.6839908,0
+CVS.US,D,20030124,000000,9.40422,9.42201,9.1788,9.24442,4610629.9137606,0
+CVS.US,D,20030127,000000,9.10251,9.1788,8.91059,9.01179,5357613.0513777,0
+CVS.US,D,20030128,000000,9.12692,9.16438,9.02049,9.15004,6573738.7841943,0
+CVS.US,D,20030129,000000,9.01179,9.02049,8.76235,8.81671,9194998.3577064,0
+CVS.US,D,20030130,000000,8.83974,8.876,8.48099,8.53416,9756067.7339437,0
+CVS.US,D,20030131,000000,8.54306,8.85466,8.51183,8.78519,13403170.968285,0
+CVS.US,D,20030203,000000,8.93253,9.0863,8.91059,9.0617,11250035.021063,0
+CVS.US,D,20030204,000000,9.53567,9.63943,9.40422,9.53567,17545424.284328,0
+CVS.US,D,20030205,000000,9.63152,9.84103,9.58606,9.7086,11150125.473664,0
+CVS.US,D,20030206,000000,9.7086,9.85487,9.6918,9.74813,8295584.7568321,0
+CVS.US,D,20030207,000000,9.80348,9.85487,9.61769,9.66908,6253163.2726135,0
+CVS.US,D,20030210,000000,9.67698,9.6918,9.55247,9.63943,7737086.5821823,0
+CVS.US,D,20030211,000000,9.76296,10.0595,9.76296,9.79656,6435982.6874941,0
+CVS.US,D,20030212,000000,9.82917,9.98035,9.6918,9.6918,6099700.6859328,0
+CVS.US,D,20030213,000000,9.6918,9.6918,9.43783,9.60286,10652656.149918,0
+CVS.US,D,20030214,000000,9.60286,9.74813,9.41213,9.7007,8985398.375642,0
+CVS.US,D,20030218,000000,9.76296,9.98035,9.75605,9.89341,6179775.2496569,0
+CVS.US,D,20030219,000000,9.98035,10.0209,9.82028,9.87661,5801010.2384741,0
+CVS.US,D,20030220,000000,9.87068,9.96455,9.82028,9.87661,4142767.3539835,0
+CVS.US,D,20030221,000000,9.86377,10.1287,9.79656,10.0891,5583688.5565618,0
+CVS.US,D,20030224,000000,10.0427,10.0427,9.74813,9.75605,6241573.1336987,0
+CVS.US,D,20030225,000000,9.7086,9.71454,9.48428,9.67698,9370350.0560518,0
+CVS.US,D,20030226,000000,9.67698,9.80348,9.60286,9.61077,4159505.9673876,0
+CVS.US,D,20030227,000000,9.63152,9.7086,9.48428,9.65524,5756725.0604042,0
+CVS.US,D,20030228,000000,9.65524,9.73035,9.56235,9.66908,5321309.6277832,0
+CVS.US,D,20030303,000000,9.66908,9.7086,9.42201,9.55247,8192328.9033925,0
+CVS.US,D,20030304,000000,9.7086,9.78767,9.59298,9.72244,13191254.779833,0
+CVS.US,D,20030305,000000,9.76296,9.79656,9.63943,9.76296,7350589.7522943,0
+CVS.US,D,20030306,000000,9.76296,9.94178,9.59298,9.86377,5642655.1843886,0
+CVS.US,D,20030307,000000,9.7086,9.88649,9.67698,9.84103,3904590.7076012,0
+CVS.US,D,20030310,000000,9.80348,9.83609,9.53567,9.53567,3190568.7350807,0
+CVS.US,D,20030311,000000,9.53567,9.66216,9.47636,9.56235,4640498.7561293,0
+CVS.US,D,20030312,000000,9.53567,9.57025,9.39632,9.50502,4573553.4094842,0
+CVS.US,D,20030313,000000,9.57025,9.77087,9.46945,9.77087,4766155.7354027,0
+CVS.US,D,20030314,000000,9.74813,9.98035,9.73035,9.87068,4578960.9267149,0
+CVS.US,D,20030317,000000,9.83609,10.3618,9.77877,10.3342,7404660.8770594,0
+CVS.US,D,20030318,000000,10.3174,10.348,10.013,10.1375,6009838.1517422,0
+CVS.US,D,20030319,000000,9.76296,9.85487,9.65524,9.85487,9122643.470059,0
+CVS.US,D,20030320,000000,9.85487,10.1197,9.78767,10.1039,5006395.6167464,0
+CVS.US,D,20030321,000000,10.2611,10.3618,10.096,10.3618,5649352.8558988,0
+CVS.US,D,20030324,000000,10.3618,10.3618,9.71454,9.86377,4152812.3434202,0
+CVS.US,D,20030325,000000,9.80348,9.95669,9.77877,9.89341,5529613.3842538,0
+CVS.US,D,20030326,000000,9.94178,9.95669,9.82917,9.86377,3691900.4265805,0
+CVS.US,D,20030327,000000,9.82917,9.86377,9.67698,9.82917,3997544.5526339,0
+CVS.US,D,20030328,000000,9.79656,9.79656,9.65524,9.66908,3075984.8211248,0
+CVS.US,D,20030331,000000,8.66896,9.46945,8.66896,9.26577,8259281.3332376,0
+CVS.US,D,20030401,000000,9.23612,9.28722,9.07879,9.15004,8111217.1568163,0
+CVS.US,D,20030402,000000,9.23612,9.39632,9.22071,9.3305,6130598.616068,0
+CVS.US,D,20030403,000000,9.43783,9.47636,9.21299,9.30401,11442633.299439,0
+CVS.US,D,20030404,000000,9.49316,9.49316,9.31192,9.35372,6311868.8339275,0
+CVS.US,D,20030407,000000,9.59298,9.66908,9.37536,9.39632,4440429.7255615,0
+CVS.US,D,20030408,000000,9.48428,9.48428,9.27268,9.39039,4293914.7461612,0
+CVS.US,D,20030409,000000,9.39039,9.46253,9.22841,9.28722,4584109.4012041,0
+CVS.US,D,20030410,000000,9.27268,9.31192,9.18878,9.28722,5607635.8437593,0
+CVS.US,D,20030411,000000,9.30401,9.37536,9.1788,9.20529,5078488.425995,0
+CVS.US,D,20030414,000000,9.27852,9.50502,9.23612,9.50502,5965803.9213282,0
+CVS.US,D,20030415,000000,9.46945,9.47636,9.27852,9.42201,6318308.4745819,0
+CVS.US,D,20030416,000000,9.41213,9.41213,9.15874,9.20529,7005554.9393471,0
+CVS.US,D,20030417,000000,9.1788,9.1788,8.73676,9.01179,10982242.50374,0
+CVS.US,D,20030421,000000,9.0701,9.12692,8.95408,8.9609,4168518.8334008,0
+CVS.US,D,20030422,000000,8.91059,9.15874,8.91059,9.12692,4096678.9955794,0
+CVS.US,D,20030423,000000,9.15874,9.1788,8.97858,9.0701,5639819.880631,0
+CVS.US,D,20030424,000000,9.0701,9.10251,8.94113,9.10251,6708407.6175951,0
+CVS.US,D,20030425,000000,9.12692,9.36064,9.11981,9.30401,11511382.838304,0
+CVS.US,D,20030428,000000,9.30401,9.41213,9.26577,9.38328,5182518.3720024,0
+CVS.US,D,20030429,000000,9.36064,9.59298,9.36064,9.59298,6684204.3233131,0
+CVS.US,D,20030430,000000,9.47636,9.55247,9.32061,9.40422,10418078.781004,0
+CVS.US,D,20030501,000000,9.37536,9.50502,9.26577,9.48428,5801526.3001859,0
+CVS.US,D,20030502,000000,9.48428,9.98035,9.48428,9.82028,8399093.5816992,0
+CVS.US,D,20030505,000000,9.85487,9.95669,9.75605,9.88649,10643380.19362,0
+CVS.US,D,20030506,000000,9.89341,10.2837,9.83609,10.2205,16290152.740959,0
+CVS.US,D,20030507,000000,10.2205,10.2611,10.0525,10.1197,10653425.183057,0
+CVS.US,D,20030508,000000,10.1375,10.3006,10.0427,10.3006,6415126.7111386,0
+CVS.US,D,20030509,000000,10.3174,10.3618,10.1919,10.3342,7060916.2183916,0
+CVS.US,D,20030512,000000,10.3075,10.4636,10.1919,10.4636,7642586.5757857,0
+CVS.US,D,20030513,000000,10.4784,10.6672,10.3895,10.517,6963836.9153219,0
+CVS.US,D,20030514,000000,10.6584,10.6742,10.2126,10.3411,5870274.8271651,0
+CVS.US,D,20030515,000000,10.3342,10.3895,10.0269,10.2433,5905297.2034516,0
+CVS.US,D,20030516,000000,10.1771,10.1771,9.98035,10.1375,5162181.4930157,0
+CVS.US,D,20030519,000000,10.1375,10.1375,9.67698,9.76296,5722734.8075413,0
+CVS.US,D,20030520,000000,9.76296,9.9033,9.65524,9.72244,4638185.5853978,0
+CVS.US,D,20030521,000000,9.7086,9.84103,9.65524,9.84103,4342325.3822681,0
+CVS.US,D,20030522,000000,9.98035,10.2285,9.928,10.2126,7865570.7701277,0
+CVS.US,D,20030523,000000,10.2343,10.2343,10.0693,10.1445,3924164.624763,0
+CVS.US,D,20030527,000000,10.0595,10.1771,9.94178,10.0891,7951318.977024,0
+CVS.US,D,20030528,000000,10.0891,10.3006,10.0693,10.0891,4883568.881802,0
+CVS.US,D,20030529,000000,10.1039,10.1771,9.9033,10.0427,7480367.1301762,0
+CVS.US,D,20030530,000000,10.096,10.2689,10.0811,10.1375,4149205.9827521,0
+CVS.US,D,20030602,000000,10.2126,10.5644,10.1919,10.3075,7184250.919962,0
+CVS.US,D,20030603,000000,10.3075,10.5782,10.3006,10.5259,5728398.3318565,0
+CVS.US,D,20030604,000000,10.5782,10.7166,10.511,10.693,5930013.5237883,0
+CVS.US,D,20030605,000000,10.5566,10.687,10.4063,10.5852,4759971.0899472,0
+CVS.US,D,20030606,000000,10.6672,10.8066,10.511,10.5566,4435020.1845592,0
+CVS.US,D,20030609,000000,10.517,10.7996,10.517,10.681,5404474.4904636,0
+CVS.US,D,20030610,000000,10.8204,10.8421,10.6998,10.7828,4160797.1335527,0
+CVS.US,D,20030611,000000,10.8352,11.0675,10.7611,11.0675,4742205.412548,0
+CVS.US,D,20030612,000000,11.1465,11.1465,10.7611,10.8965,3971023.0281918,0
+CVS.US,D,20030613,000000,10.9044,10.9657,10.7166,10.8204,3203444.9807322,0
+CVS.US,D,20030616,000000,10.8658,11.0398,10.7996,10.9825,2819265.3691186,0
+CVS.US,D,20030617,000000,11.0743,11.0743,10.9133,10.9746,4143025.3848393,0
+CVS.US,D,20030618,000000,10.9657,10.9923,10.8352,10.9518,4709250.3187657,0
+CVS.US,D,20030619,000000,10.7344,10.85,10.3836,10.3974,10005323.516958,0
+CVS.US,D,20030620,000000,10.4784,10.7611,10.4458,10.687,7827461.130542,0
+CVS.US,D,20030623,000000,10.6099,10.6228,10.1681,10.2611,7982216.9071592,0
+CVS.US,D,20030624,000000,10.6416,10.9133,10.5398,10.8421,9354643.5660713,0
+CVS.US,D,20030625,000000,10.85,10.85,10.6584,10.6998,8307168.8244329,0
+CVS.US,D,20030626,000000,10.7088,11.0151,10.6672,10.9825,5810022.0926017,0
+CVS.US,D,20030627,000000,10.9923,10.9983,10.773,10.7996,3840733.636141,0
+CVS.US,D,20030630,000000,10.7996,10.9301,10.773,10.8886,4699467.4077277,0
+CVS.US,D,20030701,000000,10.8886,10.9825,10.7424,10.9607,4290829.5066334,0
+CVS.US,D,20030702,000000,10.9607,11.0151,10.8421,10.9301,5941084.5653343,0
+CVS.US,D,20030703,000000,10.8738,10.9222,10.7611,10.9044,4277696.2420116,0
+CVS.US,D,20030707,000000,10.9657,11.0467,10.9222,11.0467,4898247.2959019,0
+CVS.US,D,20030708,000000,11.0605,11.2879,11.0151,11.1465,7481395.2060569,0
+CVS.US,D,20030709,000000,11.1465,11.2463,11.0605,11.0605,6043308.2953505,0
+CVS.US,D,20030710,000000,11.0151,11.0151,10.7828,10.9301,6698878.6898701,0
+CVS.US,D,20030711,000000,10.9222,11.1683,10.8965,11.106,3675424.9034608,0
+CVS.US,D,20030714,000000,11.4045,11.4045,11.0675,11.0833,5316932.2102045,0
+CVS.US,D,20030715,000000,11.106,11.2395,10.9746,11.0743,7312738.1435644,0
+CVS.US,D,20030716,000000,11.0743,11.0991,10.8886,10.9657,3932658.3934073,0
+CVS.US,D,20030717,000000,10.9518,10.9657,10.693,10.6998,7235752.8669111,0
+CVS.US,D,20030718,000000,10.7908,10.7908,10.601,10.6494,5604285.4901756,0
+CVS.US,D,20030721,000000,10.6584,10.7996,10.5782,10.7996,4565568.6193516,0
+CVS.US,D,20030722,000000,10.7828,10.8817,10.6494,10.7996,2931019.0387455,0
+CVS.US,D,20030723,000000,10.7828,10.7828,10.6228,10.7424,2637478.0776616,0
+CVS.US,D,20030724,000000,10.8352,10.8738,10.7166,10.7828,4243189.9274369,0
+CVS.US,D,20030725,000000,10.773,10.9301,10.687,10.8658,2093655.2814546,0
+CVS.US,D,20030728,000000,10.85,11.106,10.693,11.0527,4716461.0163307,0
+CVS.US,D,20030729,000000,11.0151,11.1149,10.7828,10.7828,5167842.9935595,0
+CVS.US,D,20030730,000000,10.8738,11.3541,10.8738,11.2395,9748602.04118,0
+CVS.US,D,20030731,000000,11.5566,11.8146,11.527,11.6426,14140110.128351,0
+CVS.US,D,20030801,000000,11.6426,11.69,11.5329,11.6298,5483527.0496213,0
+CVS.US,D,20030804,000000,11.6298,11.7662,11.5566,11.7038,4890009.534342,0
+CVS.US,D,20030805,000000,11.7454,11.7454,11.3807,11.3887,3884242.6978718,0
+CVS.US,D,20030806,000000,11.3887,11.5191,11.2879,11.3887,3564958.3524563,0
+CVS.US,D,20030807,000000,11.4163,11.6515,11.4104,11.5714,3418707.4752261,0
+CVS.US,D,20030808,000000,11.5714,11.7504,11.5566,11.6762,4078136.1899555,0
+CVS.US,D,20030811,000000,11.697,11.8857,11.6762,11.8363,4060374.5600992,0
+CVS.US,D,20030812,000000,11.8294,11.9006,11.775,11.9006,2684342.5524047,0
+CVS.US,D,20030813,000000,11.944,12.1021,11.9223,12.0794,5197969.8667842,0
+CVS.US,D,20030814,000000,12.0695,12.1021,11.9529,12.0695,3910510.239001,0
+CVS.US,D,20030815,000000,12.0389,12.0794,11.862,11.9598,2646750.9983022,0
+CVS.US,D,20030818,000000,11.9598,11.9598,11.8146,11.9598,4094875.8152454,0
+CVS.US,D,20030819,000000,12.0004,12.0004,11.8452,11.9529,5071025.7688886,0
+CVS.US,D,20030820,000000,11.8768,11.944,11.8551,11.9006,3174349.2190455,0
+CVS.US,D,20030821,000000,11.9006,12.1091,11.8452,12.1021,4838511.6349359,0
+CVS.US,D,20030822,000000,12.1328,12.1555,12.0537,12.1249,4185510.4182323,0
+CVS.US,D,20030825,000000,12.0794,12.1486,11.869,12.1486,4127324.966173,0
+CVS.US,D,20030826,000000,12.0933,12.1941,11.944,12.0853,3955319.5738683,0
+CVS.US,D,20030827,000000,12.0853,12.3561,12.0853,12.3334,4820483.879138,0
+CVS.US,D,20030828,000000,12.3887,12.6131,12.3809,12.5755,6884532.3966226,0
+CVS.US,D,20030829,000000,12.5854,12.7534,12.4204,12.6596,4257865.3058797,0
+CVS.US,D,20030902,000000,12.6368,12.703,12.4668,12.618,4904688.9603277,0
+CVS.US,D,20030903,000000,12.6368,12.6596,12.2751,12.3334,8728681.959293,0
+CVS.US,D,20030904,000000,12.3413,12.3493,12.032,12.2317,5176855.8595728,0
+CVS.US,D,20030905,000000,12.1635,12.2405,12.0389,12.117,3109714.0074747,0
+CVS.US,D,20030908,000000,12.117,12.117,11.7662,11.9223,6572711.7201993,0
+CVS.US,D,20030909,000000,11.8452,11.862,11.6674,11.697,6407657.9827178,0
+CVS.US,D,20030910,000000,11.7504,11.8195,11.5191,11.5972,6503447.1315082,0
+CVS.US,D,20030911,000000,11.6515,11.7366,11.6298,11.6762,7748159.6474998,0
+CVS.US,D,20030912,000000,11.6515,11.7276,11.4884,11.7276,3227130.1895311,0
+CVS.US,D,20030915,000000,11.7276,11.8146,11.6832,11.7918,2628981.2733602,0
+CVS.US,D,20030916,000000,11.8768,11.9223,11.6357,11.8452,5412204.2853974,0
+CVS.US,D,20030917,000000,11.8146,12.0162,11.7662,11.9855,4600848.0146083,0
+CVS.US,D,20030918,000000,11.9766,12.1249,11.9282,12.1091,4109038.1676335,0
+CVS.US,D,20030919,000000,11.869,12.2019,11.869,12.1881,4193753.2392207,0
+CVS.US,D,20030922,000000,11.8195,12.0853,11.8195,11.8936,3664096.8429446,0
+CVS.US,D,20030923,000000,12.0389,12.2949,12.0083,12.1941,5148531.1547966,0
+CVS.US,D,20030924,000000,12.2879,12.2879,11.9687,12.0083,5322594.722634,0
+CVS.US,D,20030925,000000,11.9925,12.1793,11.944,12.0933,6306719.3475526,0
+CVS.US,D,20030926,000000,12.0794,12.1793,12.0626,12.1091,5441038.9805711,0
+CVS.US,D,20030929,000000,12.1091,12.1941,11.9223,12.1417,6111549.8675894,0
+CVS.US,D,20030930,000000,12.1417,12.1486,11.9361,12.0626,5619743.0562717,0
+CVS.US,D,20031001,000000,12.1021,12.4204,12.0626,12.4135,4960814.2130827,0
+CVS.US,D,20031002,000000,12.4135,12.6526,12.3967,12.4737,4331253.3288363,0
+CVS.US,D,20031003,000000,12.6596,12.703,12.4737,12.4737,4132211.3622635,0
+CVS.US,D,20031006,000000,12.4737,12.4975,11.442,12.4797,3006719.220548,0
+CVS.US,D,20031007,000000,12.8246,13.1645,12.8246,13.0469,11038115.796954,0
+CVS.US,D,20031008,000000,13.128,13.3345,13.1131,13.3197,9180321.9673779,0
+CVS.US,D,20031009,000000,13.4995,13.5766,13.3593,13.4857,9208643.6364971,0
+CVS.US,D,20031010,000000,13.4857,13.4857,13.3127,13.3593,3691646.4432675,0
+CVS.US,D,20031013,000000,13.3839,13.6092,13.3761,13.545,3084997.687138,0
+CVS.US,D,20031014,000000,13.545,13.545,13.2061,13.46,4835940.4333484,0
+CVS.US,D,20031015,000000,13.4699,13.4699,13.2119,13.3681,4508410.2312873,0
+CVS.US,D,20031016,000000,13.3839,13.4442,13.2465,13.3523,5001247.1422572,0
+CVS.US,D,20031017,000000,13.2811,13.4007,13.0104,13.1398,6918519.6138284,0
+CVS.US,D,20031020,000000,13.122,13.1873,12.8848,13.1873,4925288.9295987,0
+CVS.US,D,20031021,000000,13.1873,13.2585,13.0875,13.1339,2560999.7557486,0
+CVS.US,D,20031022,000000,13.0716,13.1043,12.9402,13.0805,4465405.0886397,0
+CVS.US,D,20031023,000000,13.0875,13.3593,13.0875,13.2585,5787366.9834549,0
+CVS.US,D,20031024,000000,13.1645,13.1645,12.8848,13.0805,4594924.4356657,0
+CVS.US,D,20031027,000000,13.4531,13.6863,13.4531,13.63,9297993.144633,0
+CVS.US,D,20031028,000000,13.6695,13.9086,13.5519,13.9086,7495045.5442761,0
+CVS.US,D,20031029,000000,13.6695,14.0658,13.6695,13.9522,7075333.5659785,0
+CVS.US,D,20031030,000000,14.0194,14.0352,13.6231,13.7031,6521985.8895893,0
+CVS.US,D,20031031,000000,13.719,13.8454,13.5766,13.6616,4824862.3086024,0
+CVS.US,D,20031103,000000,13.6863,13.8662,13.6764,13.7397,4318134.2306146,0
+CVS.US,D,20031104,000000,13.7704,13.9848,13.63,13.7852,5549694.2561559,0
+CVS.US,D,20031105,000000,13.7852,13.7852,13.5766,13.7031,5547379.0616529,0
+CVS.US,D,20031106,000000,13.7031,14.0718,13.7031,14.052,5812340.3227617,0
+CVS.US,D,20031107,000000,14.137,14.2081,13.9848,14.0658,3531227.142335,0
+CVS.US,D,20031110,000000,14.0658,14.4829,14.0658,14.2901,5718356.3780769,0
+CVS.US,D,20031111,000000,14.2901,14.2901,13.2743,14.137,3844335.9492662,0
+CVS.US,D,20031112,000000,14.1202,14.1202,13.8712,14.1054,5541713.5135663,0
+CVS.US,D,20031113,000000,14.0974,14.0974,13.8178,13.9848,4573553.4094842,0
+CVS.US,D,20031114,000000,13.9759,13.9848,13.711,13.7555,5333921.7712646,0
+CVS.US,D,20031117,000000,13.7456,13.8662,13.5134,13.8266,3993683.1967671,0
+CVS.US,D,20031118,000000,13.9848,14.0352,13.8712,13.885,5502829.7814129,0
+CVS.US,D,20031119,000000,13.879,13.968,13.7456,13.8998,3559549.8233397,0
+CVS.US,D,20031120,000000,13.8662,14.2081,13.7456,14.052,5675614.3257137,0
+CVS.US,D,20031121,000000,14.1755,14.1755,13.9176,13.9264,4524888.7900641,0
+CVS.US,D,20031124,000000,13.968,14.4403,13.9522,14.3771,7033360.5467545,0
+CVS.US,D,20031125,000000,14.4097,14.4927,14.3317,14.4335,5830110.0477038,0
+CVS.US,D,20031126,000000,14.4759,14.5175,14.2219,14.4403,3304892.5944093,0
+CVS.US,D,20031128,000000,14.4403,14.5797,14.3693,14.5491,1319127.6029433,0
+CVS.US,D,20031201,000000,14.5491,14.5797,14.2971,14.4759,6426717.8619393,0
+CVS.US,D,20031202,000000,14.1755,14.3139,13.9264,13.9759,8055857.9015433,0
+CVS.US,D,20031203,000000,13.968,13.9759,13.4699,13.5519,12216392.956697,0
+CVS.US,D,20031204,000000,13.4936,13.6764,13.3425,13.6092,7886682.7535676,0
+CVS.US,D,20031205,000000,13.6092,13.7762,13.4857,13.6092,4099509.2399085,0
+CVS.US,D,20031208,000000,13.6092,13.6092,13.2901,13.5766,4505057.8539322,0
+CVS.US,D,20031209,000000,13.5766,13.719,13.2515,13.2811,5370486.2613721,0
+CVS.US,D,20031210,000000,13.2811,13.3127,12.7732,12.9402,10751785.533435,0
+CVS.US,D,20031211,000000,12.9797,13.2959,12.9629,13.2377,10383063.487917,0
+CVS.US,D,20031212,000000,13.2901,13.3593,13.2061,13.3049,4431671.854747,0
+CVS.US,D,20031215,000000,13.4778,13.5302,12.9244,12.9797,5063555.0166964,0
+CVS.US,D,20031216,000000,12.9333,13.0805,12.7988,12.9797,4173152.258064,0
+CVS.US,D,20031217,000000,12.9629,13.2287,12.8482,13.2061,7322781.1092298,0
+CVS.US,D,20031218,000000,13.2209,13.3681,13.0963,13.3127,4573553.4094842,0
+CVS.US,D,20031219,000000,13.3523,13.4778,13.2061,13.4215,4575351.5303897,0
+CVS.US,D,20031222,000000,13.4215,13.4215,13.0469,13.2811,3520152.053246,0
+CVS.US,D,20031223,000000,13.2959,13.5519,13.2901,13.5361,3882703.6197079,0
+CVS.US,D,20031224,000000,13.4995,13.5361,13.4145,13.4699,1589747.3289388,0
+CVS.US,D,20031226,000000,13.5361,13.6389,13.46,13.4778,989793.20866238,0
+CVS.US,D,20031229,000000,13.4857,13.8266,13.4699,13.7704,3929569.1063366,0
+CVS.US,D,20031230,000000,13.7852,13.9423,13.7031,13.879,3157609.5937556,0
+CVS.US,D,20031231,000000,13.879,14.0599,13.8266,14.0273,4338981.0999987,0
+CVS.US,D,20040102,000000,14.0876,14.2151,13.8454,13.8909,3694481.7470251,0
+CVS.US,D,20040105,000000,14.0194,14.1291,13.8266,13.9848,5377436.9043096,0
+CVS.US,D,20040106,000000,13.9848,14.1419,13.8909,14.0105,4225164.1954104,0
+CVS.US,D,20040107,000000,13.6863,13.885,13.5608,13.8266,7304498.3582332,0
+CVS.US,D,20040108,000000,13.7852,14.0194,13.7704,13.9522,5711917.7493082,0
+CVS.US,D,20040109,000000,13.9264,13.9848,13.6695,13.7456,6068288.7178573,0
+CVS.US,D,20040112,000000,13.7762,13.8454,13.5302,13.6537,4594924.4356657,0
+CVS.US,D,20040113,000000,14.9068,14.9068,13.8662,14.0658,9323483.5575374,0
+CVS.US,D,20040114,000000,14.1202,14.3385,14.0105,14.1054,8132846.2138538,0
+CVS.US,D,20040115,000000,14.1054,14.3385,13.9176,14.2901,4603419.2161958,0
+CVS.US,D,20040116,000000,14.3139,14.3139,14.0658,14.1755,5066131.2777124,0
+CVS.US,D,20040120,000000,14.0658,14.1943,13.6764,13.8534,4700491.4360656,0
+CVS.US,D,20040121,000000,13.9264,14.137,13.885,14.1054,4705898.9532964,0
+CVS.US,D,20040122,000000,14.1291,14.1755,14.0105,14.0974,4152041.2865097,0
+CVS.US,D,20040123,000000,14.1054,14.1755,13.9956,14.0876,4113934.682581,0
+CVS.US,D,20040126,000000,14.0876,14.2437,14.0352,14.2368,2742532.0520069,0
+CVS.US,D,20040127,000000,14.2526,14.2823,14.0273,14.1202,3932917.4361489,0
+CVS.US,D,20040128,000000,14.1686,14.2437,13.8712,13.8909,5805647.7106801,0
+CVS.US,D,20040129,000000,13.8998,13.8998,13.7031,13.7852,4393052.2247637,0
+CVS.US,D,20040130,000000,13.7338,13.9086,13.6616,13.8712,6260634.0248057,0
+CVS.US,D,20040202,000000,13.9956,14.3525,13.9848,14.2753,6544127.9726814,0
+CVS.US,D,20040203,000000,14.2901,14.3317,14.1054,14.1202,5230410.9226261,0
+CVS.US,D,20040204,000000,14.0718,14.3317,13.9522,14.2279,3116926.728811,0
+CVS.US,D,20040205,000000,14.1607,14.2437,13.9759,14.0194,4071959.6395857,0
+CVS.US,D,20040206,000000,13.9956,14.1202,13.885,14.0273,3854125.9435042,0
+CVS.US,D,20040209,000000,14.0352,14.1202,13.9086,13.9423,3751385.1398907,0
+CVS.US,D,20040210,000000,13.885,13.9848,13.801,13.9176,4470295.5322731,0
+CVS.US,D,20040211,000000,13.879,14.0352,13.7852,14.0352,4394081.3125301,0
+CVS.US,D,20040212,000000,14.2526,14.9542,14.0974,14.8406,9996825.7007704,0
+CVS.US,D,20040213,000000,14.8406,14.8406,14.3929,14.5629,5280366.7082112,0
+CVS.US,D,20040217,000000,14.7477,14.7477,14.4927,14.5629,4215383.3081439,0
+CVS.US,D,20040218,000000,14.5629,14.5698,14.2081,14.4255,5110678.534181,0
+CVS.US,D,20040219,000000,14.4621,14.5925,14.4255,14.4759,4538789.0640536,0
+CVS.US,D,20040220,000000,14.4759,14.4759,14.0718,14.1686,7039027.1067269,0
+CVS.US,D,20040223,000000,14.1686,14.3317,14.0974,14.137,3824250.0179356,0
+CVS.US,D,20040224,000000,14.0599,14.1202,13.8909,14.0194,4927088.0623899,0
+CVS.US,D,20040225,000000,14.0352,14.4335,14.0194,14.3851,3900728.3398486,0
+CVS.US,D,20040226,000000,14.3693,14.4403,14.2526,14.3059,4392795.2057935,0
+CVS.US,D,20040227,000000,14.0599,14.6815,14.0599,14.5629,4900822.5450322,0
+CVS.US,D,20040301,000000,14.5995,14.7181,14.4759,14.6341,5122784.7348077,0
+CVS.US,D,20040302,000000,14.642,14.7042,14.4255,14.4255,4731649.420828,0
+CVS.US,D,20040303,000000,14.4255,14.6578,14.4255,14.5995,4659813.6305495,0
+CVS.US,D,20040304,000000,14.5629,14.5797,14.4335,14.5263,2910422.1051316,0
+CVS.US,D,20040305,000000,14.4829,14.5925,14.3317,14.4255,3907682.0184433,0
+CVS.US,D,20040308,000000,14.5263,14.5797,14.2437,14.2971,3000802.7248054,0
+CVS.US,D,20040309,000000,14.1943,14.2901,14.0441,14.1054,3492607.5123517,0
+CVS.US,D,20040310,000000,14.1054,14.1518,13.9848,14.0105,3328839.8816069,0
+CVS.US,D,20040311,000000,13.968,14.0036,13.6952,13.7704,5759043.2905643,0
+CVS.US,D,20040312,000000,13.7624,13.7704,13.4531,13.711,4405667.4039023,0
+CVS.US,D,20040315,000000,13.711,13.7258,13.4007,13.4007,3845109.0299482,0
+CVS.US,D,20040316,000000,13.5766,13.6181,13.0963,13.2901,7205362.903402,0
+CVS.US,D,20040317,000000,13.3267,13.5361,13.3049,13.4531,3280173.2384155,0
+CVS.US,D,20040318,000000,13.4531,13.5519,13.2959,13.5223,4751992.3711289,0
+CVS.US,D,20040319,000000,13.4778,13.545,13.3839,13.4215,4175214.4811396,0
+CVS.US,D,20040322,000000,13.2465,13.4531,13.1873,13.4373,4751222.326104,0
+CVS.US,D,20040323,000000,13.5934,13.6863,13.3593,13.4007,6420277.2093992,0
+CVS.US,D,20040324,000000,13.4699,13.5519,13.3593,13.4145,4647969.5083215,0
+CVS.US,D,20040325,000000,13.4778,13.7397,13.3593,13.6952,3701943.3922459,0
+CVS.US,D,20040326,000000,13.5361,13.6092,13.3425,13.5934,7750470.79446,0
+CVS.US,D,20040329,000000,13.6231,14.0352,13.5766,13.801,3599980.7287428,0
+CVS.US,D,20040330,000000,13.7852,13.8266,13.6764,13.7704,2440240.3033086,0
+CVS.US,D,20040331,000000,13.801,13.8712,13.6616,13.711,5689778.7018733,0
+CVS.US,D,20040401,000000,13.711,13.7338,13.5223,13.5519,7249654.1527862,0
+CVS.US,D,20040402,000000,13.6695,13.6863,13.4145,13.5075,7642328.5449298,0
+CVS.US,D,20040405,000000,13.885,14.7408,13.8662,14.5095,15086901.230023,0
+CVS.US,D,20040406,000000,14.5263,14.7408,14.1755,14.4255,15261738.890428,0
+CVS.US,D,20040407,000000,14.2753,14.4097,14.1854,14.3059,9464073.9461095,0
+CVS.US,D,20040408,000000,14.2901,14.4621,14.1054,14.1607,8554876.4223115,0
+CVS.US,D,20040412,000000,14.1607,14.5343,14.1607,14.5263,7794764.0676155,0
+CVS.US,D,20040413,000000,14.9542,14.9542,14.4403,14.4621,10466231.386255,0
+CVS.US,D,20040414,000000,14.4473,14.4621,14.1943,14.3851,11873164.359741,0
+CVS.US,D,20040415,000000,14.3851,14.4621,14.2279,14.4403,5606604.7322215,0
+CVS.US,D,20040416,000000,14.4403,14.642,14.2437,14.5995,7009416.295214,0
+CVS.US,D,20040419,000000,14.5995,14.8278,14.5491,14.812,8540715.081809,0
+CVS.US,D,20040420,000000,14.812,15.2221,14.7042,14.7566,7279266.9880705,0
+CVS.US,D,20040421,000000,14.7408,15.148,14.6509,15.0195,7681467.2722819,0
+CVS.US,D,20040422,000000,15.0274,15.3278,14.8346,15.1687,5608407.9125555,0
+CVS.US,D,20040423,000000,15.148,15.2132,15.0353,15.1232,3834809.0453127,0
+CVS.US,D,20040426,000000,15.1984,15.3327,15.148,15.1845,5181490.2961217,0
+CVS.US,D,20040427,000000,15.1845,15.4553,15.1084,15.1628,6366464.11549,0
+CVS.US,D,20040428,000000,15.1628,15.2132,15.0274,15.0274,4414681.2818012,0
+CVS.US,D,20040429,000000,15.054,15.231,14.8654,14.9662,5720672.5844656,0
+CVS.US,D,20040430,000000,14.982,15.1756,14.9148,15.0046,5165011.7373449,0
+CVS.US,D,20040503,000000,15.0046,15.4069,15.0046,15.3407,9412579.0823604,0
+CVS.US,D,20040504,000000,15.4157,15.6441,15.4009,15.5373,9474372.9188593,0
+CVS.US,D,20040505,000000,15.5373,15.8456,15.3327,15.7419,12179315.440535,0
+CVS.US,D,20040506,000000,15.5373,15.8308,15.4721,15.8002,9860352.6751498,0
+CVS.US,D,20040507,000000,15.7271,15.993,15.7132,15.901,8894762.7607695,0
+CVS.US,D,20040510,000000,15.8308,16.0582,15.815,15.9366,10706729.298454,0
+CVS.US,D,20040511,000000,15.9218,15.9454,15.3407,15.4969,10700544.652998,0
+CVS.US,D,20040512,000000,15.4899,15.6193,15.2537,15.5729,6818868.0972855,0
+CVS.US,D,20040513,000000,15.5501,15.6895,15.3802,15.4315,4573810.4284543,0
+CVS.US,D,20040514,000000,15.4315,15.7271,15.3278,15.6035,5242515.0994814,0
+CVS.US,D,20040517,000000,15.6035,15.6035,15.148,15.3407,5017208.6274365,0
+CVS.US,D,20040518,000000,15.3802,15.7923,15.3565,15.5501,5843750.2670658,0
+CVS.US,D,20040519,000000,15.6095,15.6964,15.3951,15.4069,4934549.7076108,0
+CVS.US,D,20040520,000000,15.3951,15.5501,15.3278,15.5205,3324465.4996854,0
+CVS.US,D,20040521,000000,15.4969,15.7419,15.3881,15.481,6084256.274351,0
+CVS.US,D,20040524,000000,15.5501,15.5729,15.2537,15.5304,5070764.7023755,0
+CVS.US,D,20040525,000000,15.5373,15.9752,15.4069,15.9752,4313229.6205813,0
+CVS.US,D,20040526,000000,15.9752,16.0482,15.8536,15.9366,4414939.3126571,0
+CVS.US,D,20040527,000000,16.0156,16.3645,16.0088,16.2953,6672358.1773136,0
+CVS.US,D,20040528,000000,16.2953,16.3101,16.1718,16.1856,3823478.9610251,0
+CVS.US,D,20040601,000000,16.155,16.1777,15.9712,16.1629,4175730.5428514,0
+CVS.US,D,20040602,000000,16.1629,16.2508,16.0324,16.1629,3857726.2328582,0
+CVS.US,D,20040603,000000,16.1312,16.3971,16.1174,16.155,4083031.6930174,0
+CVS.US,D,20040604,000000,16.3101,16.4267,16.2182,16.2756,3016762.1862134,0
+CVS.US,D,20040607,000000,16.406,16.406,16.1777,16.2756,3860298.4463313,0
+CVS.US,D,20040608,000000,16.1006,16.3803,15.9218,16.2261,5980742.3900554,0
+CVS.US,D,20040609,000000,16.1718,16.3101,16.1086,16.1086,3110234.1167293,0
+CVS.US,D,20040610,000000,16.1086,16.5157,15.993,16.5157,4153585.4241021,0
+CVS.US,D,20040614,000000,16.5157,16.6215,16.4347,16.4891,6278398.6903192,0
+CVS.US,D,20040615,000000,16.6155,16.7005,16.4505,16.5443,3903305.6127503,0
+CVS.US,D,20040616,000000,16.5385,16.6303,16.4742,16.5591,2536802.5327809,0
+CVS.US,D,20040617,000000,16.5385,16.5385,16.3418,16.4583,3243354.7649949,0
+CVS.US,D,20040618,000000,16.1926,16.3418,16.071,16.2953,6176175.9721888,0
+CVS.US,D,20040621,000000,16.325,16.4583,16.235,16.2815,3211686.789835,0
+CVS.US,D,20040622,000000,16.235,16.2657,16.066,16.1856,3225588.07571,0
+CVS.US,D,20040623,000000,16.1856,16.235,16.0156,16.1926,4695088.9782634,0
+CVS.US,D,20040624,000000,16.1926,16.2508,16.0878,16.1174,4510465.371163,0
+CVS.US,D,20040625,000000,16.1244,16.5069,15.993,16.0582,7298320.7959776,0
+CVS.US,D,20040628,000000,16.3101,16.3971,16.066,16.1856,5194361.4823446,0
+CVS.US,D,20040629,000000,16.1856,16.4583,16.1856,16.3645,5873367.1498929,0
+CVS.US,D,20040630,000000,16.4267,16.5069,16.2657,16.3181,4823060.140154,0
+CVS.US,D,20040701,000000,16.325,16.3418,16.1244,16.1926,4131182.274497,0
+CVS.US,D,20040702,000000,16.2182,16.3497,16.0789,16.1777,2908616.9010261,0
+CVS.US,D,20040706,000000,16.066,16.3418,15.9752,16.2508,4011191.8551961,0
+CVS.US,D,20040707,000000,16.2597,16.4663,16.2597,16.3497,3509343.0900987,0
+CVS.US,D,20040708,000000,16.3497,16.5255,16.1174,16.5255,5199770.0114612,0
+CVS.US,D,20040709,000000,16.5255,16.8922,16.4267,16.7311,5935936.0908451,0
+CVS.US,D,20040712,000000,16.7707,16.8646,16.406,16.4811,6256254.5834557,0
+CVS.US,D,20040713,000000,16.5591,16.9644,16.5591,16.9476,5087759.3228641,0
+CVS.US,D,20040714,000000,16.9476,17.0562,16.7311,16.8082,3988530.674735,0
+CVS.US,D,20040715,000000,16.8922,16.8922,16.6155,16.6383,2601172.6302957,0
+CVS.US,D,20040716,000000,16.746,16.7549,16.4742,16.4969,4465661.0957242,0
+CVS.US,D,20040719,000000,16.5255,16.7163,16.406,16.6837,3907422.9757017,0
+CVS.US,D,20040720,000000,16.6837,16.8764,16.5799,16.8468,4977041.8242037,0
+CVS.US,D,20040721,000000,16.9308,17.1412,16.6531,16.6531,4596726.6041141,0
+CVS.US,D,20040722,000000,16.5799,16.6531,16.3101,16.5255,4299840.3488752,0
+CVS.US,D,20040723,000000,16.5069,16.5069,16.1471,16.2953,4156930.7182572,0
+CVS.US,D,20040726,000000,16.3497,16.3803,16.0088,16.066,3533804.4152366,0
+CVS.US,D,20040727,000000,16.066,16.6155,16.0424,16.5513,5057378.4663264,0
+CVS.US,D,20040728,000000,16.5255,16.5255,15.9622,16.2657,5927958.3839126,0
+CVS.US,D,20040729,000000,16.3497,16.4663,16.1471,16.3101,4648479.4987191,0
+CVS.US,D,20040730,000000,16.2953,16.3418,16.1718,16.2597,3026284.0307384,0
+CVS.US,D,20040802,000000,16.2657,16.658,16.1244,16.5591,4277436.1873843,0
+CVS.US,D,20040803,000000,16.5255,16.5255,16.1086,16.2261,3886047.9019773,0
+CVS.US,D,20040804,000000,16.2261,16.2261,15.7132,16.0088,6948652.5583673,0
+CVS.US,D,20040805,000000,16.1006,16.1006,15.652,15.6589,3556460.5362691,0
+CVS.US,D,20040806,000000,15.4969,15.5669,15.1845,15.2537,5460607.8383044,0
+CVS.US,D,20040809,000000,15.2132,15.3723,15.1756,15.3041,2946202.3838144,0
+CVS.US,D,20040810,000000,15.3802,15.4553,15.1331,15.4385,5367656.017043,0
+CVS.US,D,20040811,000000,15.3407,15.4969,15.2626,15.3802,4022267.9561706,0
+CVS.US,D,20040812,000000,15.2626,15.4157,15.14,15.1687,3950425.0826921,0
+CVS.US,D,20040813,000000,15.1756,15.2132,14.9908,15.1984,5836800.636014,0
+CVS.US,D,20040816,000000,15.148,15.4385,15.148,15.3723,4419832.7919476,0
+CVS.US,D,20040817,000000,15.4385,15.652,15.3802,15.4157,4771818.2478323,0
+CVS.US,D,20040818,000000,15.4157,15.6589,15.3565,15.6441,3906134.8451937,0
+CVS.US,D,20040819,000000,15.5729,15.6441,15.4385,15.4553,3737736.8254429,0
+CVS.US,D,20040820,000000,15.3951,15.5877,15.3951,15.5373,2311236.0061086,0
+CVS.US,D,20040823,000000,15.5205,15.6193,15.2784,15.4969,3526591.6939004,0
+CVS.US,D,20040824,000000,15.5798,15.8002,15.5205,15.6964,3535090.5219732,0
+CVS.US,D,20040825,000000,15.7271,15.8378,15.6035,15.7785,2113230.210502,0
+CVS.US,D,20040826,000000,15.7785,15.8921,15.7053,15.8081,2036491.8339617,0
+CVS.US,D,20040827,000000,15.815,15.8308,15.6895,15.8002,2533194.1483413,0
+CVS.US,D,20040830,000000,15.6283,15.815,15.6283,15.7132,1928351.608203,0
+CVS.US,D,20040831,000000,15.7132,15.734,15.3723,15.5373,4854988.1699413,0
+CVS.US,D,20040901,000000,15.4385,15.5304,15.2695,15.3565,3829922.6492222,0
+CVS.US,D,20040902,000000,15.4385,15.5798,15.3951,15.5729,5976620.9795612,0
+CVS.US,D,20040903,000000,15.5877,15.901,15.5729,15.7844,3929569.1063366,0
+CVS.US,D,20040907,000000,15.7923,15.8378,15.5501,15.6283,5148782.1024525,0
+CVS.US,D,20040908,000000,15.6283,15.7271,15.5729,15.5798,3174859.2094429,0
+CVS.US,D,20040909,000000,15.5877,15.652,15.4227,15.6283,4276664.1185881,0
+CVS.US,D,20040910,000000,15.6095,15.7518,15.5729,15.6757,2445394.849112,0
+CVS.US,D,20040913,000000,15.5877,15.8002,15.5729,15.6826,2377154.2887588,0
+CVS.US,D,20040914,000000,15.7419,15.9712,15.6193,15.9218,4559387.0095532,0
+CVS.US,D,20040915,000000,15.8308,15.9286,15.6035,15.6193,4037970.3986084,0
+CVS.US,D,20040916,000000,15.6193,15.9218,15.6193,15.8456,3467370.0708746,0
+CVS.US,D,20040917,000000,15.9218,16.0582,15.8536,15.9544,4311685.4829888,0
+CVS.US,D,20040920,000000,15.8832,15.8832,15.6193,15.7271,2230132.3546181,0
+CVS.US,D,20040921,000000,15.7271,15.9138,15.6757,15.8456,2991268.7376519,0
+CVS.US,D,20040922,000000,15.8002,15.8002,15.5798,15.652,2781927.7983291,0
+CVS.US,D,20040923,000000,15.9218,16.4811,15.9218,16.3181,8578050.6288271,0
+CVS.US,D,20040924,000000,16.2953,16.5889,16.2439,16.4218,5269294.6547795,0
+CVS.US,D,20040927,000000,16.4218,16.5385,16.3101,16.3803,3776620.5575962,0
+CVS.US,D,20040928,000000,16.4267,16.6057,16.3101,16.5513,4592862.2125901,0
+CVS.US,D,20040929,000000,16.5513,16.7549,16.406,16.4505,5862038.077491,0
+CVS.US,D,20040930,000000,16.325,16.4267,16.2261,16.3645,7849350.2422067,0
+CVS.US,D,20041001,000000,16.5069,16.909,16.4505,16.7993,6396330.9340873,0
+CVS.US,D,20041004,000000,16.7914,16.9822,16.7914,16.8764,5074113.0321878,0
+CVS.US,D,20041005,000000,16.8556,17.0474,16.7381,16.9011,4218216.58813,0
+CVS.US,D,20041006,000000,16.9228,16.997,16.7914,16.9644,3924415.5724189,0
+CVS.US,D,20041007,000000,16.9644,17.0474,16.7005,16.7005,3326781.706074,0
+CVS.US,D,20041008,000000,16.6837,16.7618,16.4663,16.5889,2854799.7595741,0
+CVS.US,D,20041011,000000,16.658,16.7163,16.4505,16.4663,3038909.328734,0
+CVS.US,D,20041012,000000,16.3645,16.5255,16.2953,16.4218,3398107.505955,0
+CVS.US,D,20041013,000000,16.5799,16.7707,16.5443,16.5987,4445063.1502246,0
+CVS.US,D,20041014,000000,16.658,16.7311,16.5671,16.6057,3259061.2549755,0
+CVS.US,D,20041015,000000,16.7163,16.8853,16.6057,16.7914,3191600.8585042,0
+CVS.US,D,20041018,000000,16.8082,17.072,16.7766,16.9822,3802619.9490124,0
+CVS.US,D,20041019,000000,17.0474,17.2569,16.9377,16.9554,4341295.282616,0
+CVS.US,D,20041020,000000,16.8922,16.8922,16.658,16.7845,3790776.8386702,0
+CVS.US,D,20041021,000000,16.746,16.8556,16.5671,16.7845,4242418.8705264,0
+CVS.US,D,20041022,000000,16.7845,16.8398,16.3497,16.4218,3780480.9015774,0
+CVS.US,D,20041025,000000,16.3101,16.5069,16.2024,16.4583,2915826.5867053,0
+CVS.US,D,20041026,000000,16.4583,16.7845,16.4267,16.7845,3858240.2707985,0
+CVS.US,D,20041027,000000,16.7845,17.252,16.6837,17.1976,5059176.587232,0
+CVS.US,D,20041028,000000,17.165,17.1719,16.9476,17.0394,2689236.0316952,0
+CVS.US,D,20041029,000000,17.0168,17.1354,16.7232,16.8764,4762292.3557644,0
+CVS.US,D,20041101,000000,16.9644,17.0632,16.6155,16.9732,7131209.8948491,0
+CVS.US,D,20041102,000000,16.9732,17.3359,16.9732,17.0474,6504478.2430461,0
+CVS.US,D,20041103,000000,17.2806,17.2895,17.1028,17.2371,4972147.3330275,0
+CVS.US,D,20041104,000000,17.4674,18.2224,17.3617,18.2165,12226696.988876,0
+CVS.US,D,20041105,000000,18.3706,18.3845,17.8251,17.9418,8327252.7319921,0
+CVS.US,D,20041108,000000,17.6325,17.8824,17.3617,17.7915,7084089.4130215,0
+CVS.US,D,20041109,000000,17.6325,18.007,17.6157,17.8824,5051969.93721,0
+CVS.US,D,20041110,000000,17.9032,18.2294,17.8508,18.09,4924512.8132596,0
+CVS.US,D,20041111,000000,18.1374,18.2006,18.007,18.0742,3631136.6897337,0
+CVS.US,D,20041112,000000,18.0426,18.0426,17.8251,18.007,4691225.598625,0
+CVS.US,D,20041115,000000,18.007,18.0742,17.8172,17.9576,3364372.2482909,0
+CVS.US,D,20041116,000000,17.9576,18.0426,17.8666,17.9902,5431254.0457617,0
+CVS.US,D,20041117,000000,18.0248,18.1532,17.9496,17.9734,5141576.4643162,0
+CVS.US,D,20041118,000000,17.9576,18.167,17.8172,18.1306,3649160.3979888,0
+CVS.US,D,20041119,000000,18.2006,18.2294,17.7253,17.7846,4662386.8559084,0
+CVS.US,D,20041122,000000,17.7718,17.8587,17.6325,17.7846,4063204.8044283,0
+CVS.US,D,20041123,000000,17.7718,17.919,17.6157,17.8073,4407725.5794351,0
+CVS.US,D,20041124,000000,17.8508,17.9348,17.7411,17.8824,3083451.5257742,0
+CVS.US,D,20041126,000000,17.8508,17.9348,17.6877,17.7559,1003188.5516828,0
+CVS.US,D,20041129,000000,17.7777,17.8419,17.4753,17.5969,4749675.1528544,0
+CVS.US,D,20041130,000000,17.5485,17.6541,17.4299,17.6157,7395141.0563058,0
+CVS.US,D,20041201,000000,17.6157,17.9348,17.5247,17.919,4477251.2346392,0
+CVS.US,D,20041202,000000,17.8666,17.9645,17.5791,17.8251,3159413.7859754,0
+CVS.US,D,20041203,000000,17.8251,17.9348,17.5701,17.7718,3554145.3417661,0
+CVS.US,D,20041206,000000,17.7253,17.7411,17.4051,17.5701,4875848.1938396,0
+CVS.US,D,20041207,000000,17.3854,17.5247,17.1354,17.1907,8122294.2696766,0
+CVS.US,D,20041208,000000,17.157,17.6157,17.157,17.5485,4581276.1212179,0
+CVS.US,D,20041209,000000,17.8321,17.8321,17.3933,17.6157,3639117.4323235,0
+CVS.US,D,20041210,000000,17.9348,17.9348,17.4209,17.5327,2924579.3980911,0
+CVS.US,D,20041213,000000,17.5327,17.6631,17.3992,17.6235,2455433.7672345,0
+CVS.US,D,20041214,000000,17.5327,17.5791,17.3201,17.3854,7108035.6883334,0
+CVS.US,D,20041215,000000,17.4051,17.6541,17.3359,17.3992,4004499.2431143,0
+CVS.US,D,20041216,000000,17.3617,17.4753,17.3359,17.4377,5382589.4263417,0
+CVS.US,D,20041217,000000,17.3359,17.4209,17.0168,17.1492,7272054.2667342,0
+CVS.US,D,20041220,000000,17.1492,17.2648,17.0316,17.244,4045178.0605162,0
+CVS.US,D,20041221,000000,17.2806,17.4585,17.157,17.3359,4069130.4071423,0
+CVS.US,D,20041222,000000,17.3686,17.5849,17.2806,17.4585,4347472.8448716,0
+CVS.US,D,20041223,000000,17.4753,17.5909,17.4377,17.4753,2801503.7392623,0
+CVS.US,D,20041227,000000,17.5327,17.6157,17.3686,17.3933,3671048.4977678,0
+CVS.US,D,20041228,000000,17.4051,17.499,17.3527,17.4753,2602459.7489181,0
+CVS.US,D,20041229,000000,17.4051,17.6325,17.4051,17.5543,2314845.4024338,0
+CVS.US,D,20041230,000000,17.6325,17.7026,17.5701,17.5969,1872725.2151026,0
+CVS.US,D,20041231,000000,17.5701,17.5701,17.3359,17.5079,5140801.3598628,0
+CVS.US,D,20050103,000000,17.6325,17.7253,17.4585,17.4753,6584556.8543129,0
+CVS.US,D,20050104,000000,17.5701,17.6235,17.244,17.2806,5372288.4298204,0
+CVS.US,D,20050105,000000,17.2806,17.5849,17.1028,17.5701,6684978.4158808,0
+CVS.US,D,20050106,000000,17.5701,17.6157,17.4585,17.5791,3794388.2587668,0
+CVS.US,D,20050107,000000,17.5633,17.8508,17.5405,17.7718,3874721.8652325,0
+CVS.US,D,20050110,000000,17.8073,18.0346,17.7777,17.8666,4546002.7972756,0
+CVS.US,D,20050111,000000,17.7915,18.3706,17.7559,18.2906,9645093.2163131,0
+CVS.US,D,20050112,000000,18.255,18.339,18.1582,18.2817,5036263.4472293,0
+CVS.US,D,20050113,000000,18.2817,18.2817,18.0652,18.1306,4548834.0534904,0
+CVS.US,D,20050114,000000,18.1306,18.2906,18.0742,18.255,5506180.1349966,0
+CVS.US,D,20050118,000000,18.255,18.4784,18.167,18.4467,6736988.3294558,0
+CVS.US,D,20050119,000000,18.4092,18.5001,18.339,18.3558,4915755.9543309,0
+CVS.US,D,20050120,000000,18.2906,18.2906,18.0988,18.1306,4516387.9382199,0
+CVS.US,D,20050121,000000,18.09,18.1146,17.8073,17.8251,4445839.2665637,0
+CVS.US,D,20050124,000000,17.6877,17.7777,17.4911,17.5158,6034297.4531088,0
+CVS.US,D,20050125,000000,17.5079,17.7184,17.4911,17.7026,4095907.9386689,0
+CVS.US,D,20050126,000000,17.7491,17.7777,17.5969,17.6699,3210656.6901828,0
+CVS.US,D,20050127,000000,17.5909,17.7846,17.5485,17.7253,4148434.9258415,0
+CVS.US,D,20050128,000000,17.8251,17.9032,17.7026,17.7915,4589773.9374051,0
+CVS.US,D,20050131,000000,17.8666,18.007,17.8251,18.007,4280785.5290823,0
+CVS.US,D,20050201,000000,18.0426,18.1444,17.9734,18.0742,7776991.3070164,0
+CVS.US,D,20050202,000000,18.4092,18.9745,18.2392,18.7413,14372365.219562,0
+CVS.US,D,20050203,000000,18.7966,19.1712,18.7798,19.099,8349138.8079998,0
+CVS.US,D,20050204,000000,19.104,19.4182,18.9745,19.3619,8861292.6171612,0
+CVS.US,D,20050207,000000,19.3796,19.4182,19.1712,19.2096,4954641.7102557,0
+CVS.US,D,20050208,000000,19.187,19.2552,19.0842,19.1554,4232119.8977766,0
+CVS.US,D,20050209,000000,19.187,19.2236,18.8509,18.9053,3450891.5120978,0
+CVS.US,D,20050210,000000,18.9142,19.099,18.7966,19.0466,4162852.2734284,0
+CVS.US,D,20050211,000000,19.0752,19.4182,18.93,19.3796,6570391.4662677,0
+CVS.US,D,20050214,000000,19.3411,19.3866,19.0002,19.014,4496820.0923724,0
+CVS.US,D,20050215,000000,19.0071,19.0377,18.6799,18.8509,5646772.54734,0
+CVS.US,D,20050216,000000,18.8351,18.9913,18.7966,18.9745,3607188.3906505,0
+CVS.US,D,20050217,000000,19.0229,19.1118,18.9053,18.9448,3910510.239001,0
+CVS.US,D,20050218,000000,18.9596,18.9913,18.7798,18.8875,3354074.2874268,0
+CVS.US,D,20050222,000000,18.8875,18.9053,18.5169,18.5475,2783989.0095191,0
+CVS.US,D,20050223,000000,18.5475,18.7501,18.5407,18.6563,2658851.1276147,0
+CVS.US,D,20050224,000000,18.6799,19.187,18.6029,19.187,4734742.7554415,0
+CVS.US,D,20050225,000000,19.187,19.4034,19.0298,19.3619,5891388.8343766,0
+CVS.US,D,20050228,000000,19.3619,19.5121,19.2028,19.346,4406953.5106389,0
+CVS.US,D,20050301,000000,19.4558,19.8599,19.435,19.6979,7738372.6889189,0
+CVS.US,D,20050302,000000,19.7225,19.7691,19.3619,19.4429,6369290.3122763,0
+CVS.US,D,20050303,000000,20.195,20.8165,20.1564,20.4974,15746598.094466,0
+CVS.US,D,20050304,000000,20.6229,20.7395,20.2345,20.4193,10502533.797964,0
+CVS.US,D,20050307,000000,20.4193,20.6921,20.3986,20.5349,5768824.177831,0
+CVS.US,D,20050308,000000,20.445,20.4598,20.2266,20.2652,6960750.6639083,0
+CVS.US,D,20050309,000000,20.2414,20.2652,19.9706,20.1564,4526952.0250255,0
+CVS.US,D,20050310,000000,20.195,20.5191,20.1406,20.445,4328163.0298799,0
+CVS.US,D,20050311,000000,20.5053,20.5833,20.445,20.526,4972659.3471965,0
+CVS.US,D,20050314,000000,20.5675,20.6367,20.3056,20.4114,2885954.7086794,0
+CVS.US,D,20050315,000000,20.4746,20.5517,20.2345,20.3185,3263950.6867231,0
+CVS.US,D,20050316,000000,20.2652,20.358,20.0626,20.187,4027671.4258586,0
+CVS.US,D,20050317,000000,20.1792,20.6753,20.0872,20.5833,5843750.2670658,0
+CVS.US,D,20050318,000000,20.5675,20.6753,20.3254,20.526,5952929.6994481,0
+CVS.US,D,20050321,000000,20.5053,20.5833,20.1564,20.3185,4175214.4811396,0
+CVS.US,D,20050322,000000,20.358,20.5596,20.2484,20.3738,3821422.8092637,0
+CVS.US,D,20050323,000000,20.3896,20.7395,20.2652,20.6495,5385933.708611,0
+CVS.US,D,20050324,000000,20.6753,20.8857,20.4292,20.7603,4972920.4137095,0
+CVS.US,D,20050328,000000,20.7603,20.8165,20.5833,20.6367,4948201.0577156,0
+CVS.US,D,20050329,000000,20.5438,20.6446,20.3334,20.367,5515712.0983786,0
+CVS.US,D,20050330,000000,20.3896,20.6101,20.3896,20.5675,5125869.9743356,0
+CVS.US,D,20050331,000000,20.4292,20.526,20.3185,20.4361,4128095.0111978,0
+CVS.US,D,20050401,000000,20.4361,20.5053,19.9845,20.023,8258763.2477545,0
+CVS.US,D,20050404,000000,20.0408,20.1406,19.8599,20.0003,7407237.1380755,0
+CVS.US,D,20050405,000000,20.0003,20.3896,19.9025,20.3402,4748648.0888594,0
+CVS.US,D,20050406,000000,20.4035,20.4746,20.3106,20.4292,3897897.0836338,0
+CVS.US,D,20050407,000000,20.4193,20.4292,20.103,20.2484,6896893.5924481,0
+CVS.US,D,20050408,000000,20.2266,20.281,20.0003,20.0536,3524274.475626,0
+CVS.US,D,20050411,000000,20.0536,20.2484,20.0003,20.2177,3438530.3162723,0
+CVS.US,D,20050412,000000,20.195,20.5122,19.9321,20.4193,5704194.0256888,0
+CVS.US,D,20050413,000000,20.4193,20.445,20.1792,20.281,5175052.6792387,0
+CVS.US,D,20050414,000000,20.281,20.4114,20.195,20.2888,4139680.0906841,0
+CVS.US,D,20050415,000000,20.2098,20.3896,20.1337,20.1406,6176949.0528707,0
+CVS.US,D,20050418,000000,20.1258,20.2888,20.0408,20.0872,4218216.58813,0
+CVS.US,D,20050419,000000,20.0161,20.4687,19.7691,20.445,6972596.8099077,0
+CVS.US,D,20050420,000000,20.1406,20.3738,19.8037,19.8757,5967092.0518362,0
+CVS.US,D,20050421,000000,20.0062,20.0408,19.8441,19.9706,6406366.8165528,0
+CVS.US,D,20050422,000000,19.9321,19.94,19.435,19.6109,5917914.4063616,0
+CVS.US,D,20050425,000000,19.6673,19.9183,19.6267,19.8441,4789329.9419184,0
+CVS.US,D,20050426,000000,20.2345,20.445,20.0536,20.195,5886753.385942,0
+CVS.US,D,20050427,000000,20.195,20.2484,20.0408,20.1564,6092493.0240252,0
+CVS.US,D,20050428,000000,20.1564,20.2652,19.8115,19.8837,4749675.1528544,0
+CVS.US,D,20050429,000000,20.0408,20.1159,19.5961,20.0319,5694409.0908793,0
+CVS.US,D,20050502,000000,20.0319,20.4035,20.0319,20.3896,4277952.2490961,0
+CVS.US,D,20050503,000000,20.4193,20.6753,20.3056,20.5596,6061335.0392627,0
+CVS.US,D,20050504,000000,20.526,20.7691,20.5053,20.7325,7756651.3923727,0
+CVS.US,D,20050505,000000,20.5438,21.1279,20.4035,20.9322,9475665.0969101,0
+CVS.US,D,20050506,000000,21.0271,21.2286,20.7997,20.8482,6499322.6853569,0
+CVS.US,D,20050509,000000,20.4746,20.8857,20.4746,20.8077,4655950.2509113,0
+CVS.US,D,20050510,000000,20.7771,20.8165,20.5596,20.6753,4498363.2180792,0
+CVS.US,D,20050511,000000,20.6753,20.9154,20.3254,20.8165,5105788.0905477,0
+CVS.US,D,20050512,000000,20.8324,21.0498,20.7603,20.9322,5957822.1668528,0
+CVS.US,D,20050513,000000,20.9322,21.0399,20.6753,20.865,4888725.4513769,0
+CVS.US,D,20050516,000000,20.9154,21.1279,20.9006,20.9955,6173859.7658,0
+CVS.US,D,20050517,000000,20.9707,21.2286,20.9707,21.204,7625589.9315256,0
+CVS.US,D,20050518,000000,21.2454,21.5568,21.2188,21.3602,6905388.3729781,0
+CVS.US,D,20050519,000000,21.374,21.4826,21.3058,21.4006,5356579.9160685,0
+CVS.US,D,20050520,000000,21.3818,21.4174,21.2454,21.3602,4246540.2810206,0
+CVS.US,D,20050523,000000,21.4392,21.539,21.4006,21.4174,4839025.6728763,0
+CVS.US,D,20050524,000000,21.4332,21.4738,21.2988,21.3602,5388508.9577414,0
+CVS.US,D,20050525,000000,21.3434,21.4006,21.29,21.3206,6699137.7326117,0
+CVS.US,D,20050526,000000,21.4174,21.452,21.3058,21.3434,7316599.4994314,0
+CVS.US,D,20050527,000000,21.3602,21.4174,21.2752,21.3434,2438697.1776018,0
+CVS.US,D,20050531,000000,21.3602,21.4006,21.2752,21.3058,5997476.9559167,0
+CVS.US,D,20050601,000000,21.2692,21.6082,21.2454,21.4006,5616386.6313738,0
+CVS.US,D,20050602,000000,21.5933,22.386,21.3058,22.2308,16029834.011485,0
+CVS.US,D,20050603,000000,22.3226,22.3622,22.0805,22.2466,8187949.4620424,0
+CVS.US,D,20050606,000000,22.4848,22.718,22.386,22.548,8329054.9004405,0
+CVS.US,D,20050607,000000,22.548,23.0501,22.5243,22.632,7978736.020319,0
+CVS.US,D,20050608,000000,22.8197,22.8355,22.3138,22.4383,5181998.2627478,0
+CVS.US,D,20050609,000000,22.4383,22.718,22.3306,22.5559,4728815.1289561,0
+CVS.US,D,20050610,000000,22.6567,22.6725,22.4482,22.5391,4182169.17162,0
+CVS.US,D,20050613,000000,22.548,22.6883,22.3948,22.4086,3662552.7053522,0
+CVS.US,D,20050614,000000,22.4086,22.8445,22.3948,22.632,4281941.1025624,0
+CVS.US,D,20050615,000000,22.8355,22.8355,22.3138,22.7051,4424341.7546685,0
+CVS.US,D,20050616,000000,22.7654,22.8979,22.5559,22.8445,5601325.7244758,0
+CVS.US,D,20050617,000000,22.9987,23.0155,22.7575,22.9463,6765829.0959439,0
+CVS.US,D,20050620,000000,22.8197,22.9107,22.5638,22.6972,4988238.3395777,0
+CVS.US,D,20050621,000000,22.6409,22.7358,22.3543,22.5885,4859115.6517497,0
+CVS.US,D,20050622,000000,22.6656,22.7654,22.4482,22.6824,3411110.2373203,0
+CVS.US,D,20050623,000000,22.6824,22.7575,22.291,22.4936,4769373.5319585,0
+CVS.US,D,20050624,000000,22.4482,22.5016,22.0805,22.291,6790035.4258831,0
+CVS.US,D,20050627,000000,22.291,22.4848,22.1379,22.1992,4355074.1303203,0
+CVS.US,D,20050628,000000,22.3306,22.8355,22.2377,22.8355,5402414.2911594,0
+CVS.US,D,20050629,000000,22.7793,22.9363,22.6725,22.8445,4931078.9396277,0
+CVS.US,D,20050630,000000,22.7961,22.9749,22.5638,22.5796,5813755.9508692,0
+CVS.US,D,20050701,000000,22.5796,22.5954,22.3543,22.5638,3442522.2053958,0
+CVS.US,D,20050705,000000,22.4848,23.2151,22.457,23.2151,4047109.7503353,0
+CVS.US,D,20050706,000000,23.2852,23.302,22.7358,22.8909,4940605.8435813,0
+CVS.US,D,20050707,000000,22.718,22.8821,22.5243,22.8257,4830012.806863,0
+CVS.US,D,20050708,000000,22.9285,23.5708,22.8445,23.5026,6883634.8539984,0
+CVS.US,D,20050711,000000,23.471,23.9009,23.4354,23.8791,7596879.6982942,0
+CVS.US,D,20050712,000000,23.8377,24.1974,23.7576,24.0057,7547959.0717896,0
+CVS.US,D,20050713,000000,23.9789,24.1312,23.8535,23.9621,5763810.2841411,0
+CVS.US,D,20050714,000000,23.9454,24.1974,23.6311,23.729,3637701.8042161,0
+CVS.US,D,20050715,000000,23.729,23.895,23.4868,23.7339,4613721.2246027,0
+CVS.US,D,20050718,000000,23.8436,23.9929,23.7981,23.9147,4124742.6338427,0
+CVS.US,D,20050719,000000,24.0225,24.1312,23.8139,24.0057,4985284.6451921,0
+CVS.US,D,20050720,000000,23.895,24.0798,23.7043,23.9997,2997318.8023081,0
+CVS.US,D,20050721,000000,23.9997,23.9997,23.4868,23.551,4316186.350624,0
+CVS.US,D,20050722,000000,23.557,23.6677,23.3248,23.6311,3694994.7730797,0
+CVS.US,D,20050725,000000,23.4948,23.6064,23.302,23.302,2736224.9683804,0
+CVS.US,D,20050726,000000,23.5708,23.729,23.563,23.5975,2877844.4447189,0
+CVS.US,D,20050727,000000,23.8871,24.5432,23.5264,23.6618,3229319.9102062,0
+CVS.US,D,20050728,000000,23.9237,24.1875,23.7507,23.9009,4914467.8238229,0
+CVS.US,D,20050729,000000,24.0798,24.2419,24.0798,24.1025,6255356.0289458,0
+CVS.US,D,20050801,000000,24.2013,24.3802,23.9543,24.0798,4091017.4950356,0
+CVS.US,D,20050802,000000,24.0798,24.2725,24.0145,24.2725,4426270.4088304,0
+CVS.US,D,20050803,000000,24.4276,24.4366,23.7576,23.9009,7078038.3364796,0
+CVS.US,D,20050804,000000,23.8871,23.8871,23.2655,23.3178,7200474.4835401,0
+CVS.US,D,20050805,000000,23.302,23.302,22.8355,23.2467,5175438.207694,0
+CVS.US,D,20050808,000000,23.3248,23.3554,22.8197,22.9285,4661743.2965973,0
+CVS.US,D,20050809,000000,22.9699,23.2556,22.9107,23.1577,3943728.4230677,0
+CVS.US,D,20050810,000000,23.2852,23.8061,23.0895,23.1854,5012575.2027734,0
+CVS.US,D,20050811,000000,23.1854,23.3317,22.7723,22.9531,3829663.6064806,0
+CVS.US,D,20050812,000000,22.9531,23.0441,22.6725,22.9285,4306535.996614,0
+CVS.US,D,20050815,000000,22.9749,23.2556,22.7516,23.2309,3353559.2376007,0
+CVS.US,D,20050816,000000,23.222,23.2388,22.3998,22.471,6958944.4479171,0
+CVS.US,D,20050817,000000,22.4086,22.7961,22.2693,22.6725,3638861.425239,0
+CVS.US,D,20050818,000000,22.6824,22.7516,22.4156,22.6043,3252496.1404932,0
+CVS.US,D,20050819,000000,22.7961,22.8257,22.3702,22.4086,3549252.8743614,0
+CVS.US,D,20050822,000000,22.4482,22.5243,21.8641,22.1478,5156383.3879012,0
+CVS.US,D,20050823,000000,22.214,22.3138,22.0301,22.2051,3289315.6257995,0
+CVS.US,D,20050824,000000,22.2219,22.457,22.0509,22.3226,5963999.7291084,0
+CVS.US,D,20050825,000000,22.4482,22.8533,22.4086,22.7654,5831782.6947813,0
+CVS.US,D,20050826,000000,22.7723,22.8197,22.4086,22.5094,3711988.3816826,0
+CVS.US,D,20050829,000000,22.3306,22.7358,22.1744,22.7051,2703911.4101379,0
+CVS.US,D,20050830,000000,22.6043,22.6725,22.3226,22.5243,5868986.6966571,0
+CVS.US,D,20050831,000000,22.4848,22.8355,22.1379,22.8109,4757526.3740734,0
+CVS.US,D,20050901,000000,22.9027,23.2655,22.5243,22.6409,4081745.5862808,0
+CVS.US,D,20050902,000000,22.6409,22.7575,22.1656,22.5016,3823094.4444555,0
+CVS.US,D,20050906,000000,22.5243,22.9611,22.5094,22.9531,4810317.4634161,0
+CVS.US,D,20050907,000000,23.0381,23.2388,22.6824,23.1854,4828469.6811562,0
+CVS.US,D,20050908,000000,21.9412,22.8691,21.9135,22.6043,5570812.3109102,0
+CVS.US,D,20050909,000000,22.7881,23.1489,22.7269,22.9027,3696795.9296424,0
+CVS.US,D,20050912,000000,22.9205,23.5362,22.8533,23.4651,3924415.5724189,0
+CVS.US,D,20050913,000000,23.4948,23.5708,23.0589,23.1854,3973857.3200636,0
+CVS.US,D,20050914,000000,23.1854,23.222,22.4324,22.4482,4733967.6509882,0
+CVS.US,D,20050915,000000,22.5332,22.8109,22.2842,22.5954,3011094.6143552,0
+CVS.US,D,20050916,000000,22.7961,23.1854,22.6488,23.1854,7302312.685101,0
+CVS.US,D,20050919,000000,23.1854,23.1854,22.7961,22.9363,4125002.68847,0
+CVS.US,D,20050920,000000,22.9363,22.9987,22.1142,22.131,7648120.5787301,0
+CVS.US,D,20050921,000000,21.7475,21.9807,21.4916,21.6082,8164903.7650118,0
+CVS.US,D,20050922,000000,21.7475,22.4156,21.7475,22.3394,6630002.6652915,0
+CVS.US,D,20050923,000000,22.3454,22.3543,21.7969,22.1221,5731493.6902414,0
+CVS.US,D,20050926,000000,22.1221,22.131,21.6941,21.9254,7923892.8267578,0
+CVS.US,D,20050927,000000,22.0974,22.3138,21.79,22.2308,6344704.5251961,0
+CVS.US,D,20050928,000000,22.3306,22.632,22.1142,22.1142,4855886.7244512,0
+CVS.US,D,20050929,000000,22.0559,22.4156,21.79,22.2842,3763745.3238304,0
+CVS.US,D,20050930,000000,22.3702,22.6656,22.2545,22.5332,3186453.3959007,0
+CVS.US,D,20051003,000000,22.5016,22.6043,22.0559,22.2219,4799111.8410707,0
+CVS.US,D,20051004,000000,22.3454,22.5559,22.0213,22.0559,5806294.3056484,0
+CVS.US,D,20051005,000000,21.8789,22.0559,21.7327,21.79,6683948.3162286,0
+CVS.US,D,20051006,000000,21.282,21.4826,20.0408,20.4292,25395677.128588,0
+CVS.US,D,20051007,000000,20.7919,20.8165,19.5042,19.8669,19277181.677489,0
+CVS.US,D,20051010,000000,20.0003,20.1476,19.519,19.519,11195316.289445,0
+CVS.US,D,20051011,000000,19.7295,19.94,19.1464,19.4182,11826553.868311,0
+CVS.US,D,20051012,000000,19.4182,19.4182,18.8351,19.2236,14130452.691141,0
+CVS.US,D,20051013,000000,19.2304,19.354,18.8737,19.187,9024665.6124793,0
+CVS.US,D,20051014,000000,19.3411,19.5042,19.2028,19.4034,7896855.2406037,0
+CVS.US,D,20051017,000000,19.4182,19.6425,19.2236,19.6109,7808020.7822938,0
+CVS.US,D,20051018,000000,19.6188,19.8263,19.519,19.7533,7989428.6166097,0
+CVS.US,D,20051019,000000,19.5674,20.273,19.4103,20.2028,7915911.0722824,0
+CVS.US,D,20051020,000000,20.5675,20.8917,19.8757,19.9785,9227311.9159489,0
+CVS.US,D,20051021,000000,20.195,20.4361,20.0161,20.2968,7288277.8303123,0
+CVS.US,D,20051024,000000,20.5191,20.6595,20.1712,20.3254,4310136.2859678,0
+CVS.US,D,20051025,000000,20.358,20.4292,19.8441,20.0872,7152968.4732574,0
+CVS.US,D,20051026,000000,20.0626,20.195,19.6889,19.6979,6527777.9233897,0
+CVS.US,D,20051027,000000,19.6337,19.6811,19.0704,19.2236,7875230.2311091,0
+CVS.US,D,20051028,000000,19.4182,19.5407,19.0842,19.5121,9252292.3384557,0
+CVS.US,D,20051031,000000,19.2236,19.2304,18.7353,18.9596,15489361.568862,0
+CVS.US,D,20051101,000000,18.9596,19.1276,18.7195,18.9379,12293253.771408,0
+CVS.US,D,20051102,000000,18.8203,19.0298,18.5565,19.0229,14057070.739499,0
+CVS.US,D,20051103,000000,20.1564,20.9707,20.1258,20.5349,15729469.905063,0
+CVS.US,D,20051104,000000,20.5833,21.0271,20.5764,20.9875,9364425.4652236,0
+CVS.US,D,20051107,000000,21.033,21.5311,21.0271,21.4916,9903224.2488837,0
+CVS.US,D,20051108,000000,21.282,21.3206,20.8729,20.9401,7168160.9252976,0
+CVS.US,D,20051109,000000,21.282,21.3344,20.9955,21.122,5847618.7061327,0
+CVS.US,D,20051110,000000,21.1042,21.2454,20.948,21.1279,4847133.9130652,0
+CVS.US,D,20051111,000000,21.2188,21.282,20.9707,21.033,3508696.4951304,0
+CVS.US,D,20051114,000000,21.1121,21.2692,20.948,21.0795,3385874.8196147,0
+CVS.US,D,20051115,000000,21.0893,21.1121,20.5438,20.6298,5981383.9255951,0
+CVS.US,D,20051116,000000,20.6298,20.6989,20.4292,20.4816,6017302.8326201,0
+CVS.US,D,20051117,000000,20.5191,21.0893,20.4905,21.0498,6079488.2688885,0
+CVS.US,D,20051118,000000,21.282,21.282,20.7079,20.9075,5285001.1447601,0
+CVS.US,D,20051121,000000,20.9955,21.0498,20.7237,20.8077,3954288.4623305,0
+CVS.US,D,20051122,000000,20.9707,21.5933,20.9006,21.4826,8763443.2690665,0
+CVS.US,D,20051123,000000,21.5785,21.9254,21.5153,21.7396,6372516.2039177,0
+CVS.US,D,20051125,000000,21.8265,21.8355,21.4461,21.7159,1912001.5589113,0
+CVS.US,D,20051128,000000,21.8789,21.8789,21.4006,21.4738,3290604.7681932,0
+CVS.US,D,20051129,000000,21.5933,21.6714,21.0192,21.1812,6367873.6722832,0
+CVS.US,D,20051130,000000,21.2524,21.3206,20.9875,20.9875,5481338.3408319,0
+CVS.US,D,20051201,000000,21.3206,21.4174,21.0271,21.3434,5943919.869092,0
+CVS.US,D,20051202,000000,21.3818,21.4916,21.0577,21.1882,4729465.7714672,0
+CVS.US,D,20051205,000000,21.5568,21.5933,21.1654,21.1812,9919321.3267481,0
+CVS.US,D,20051206,000000,21.3512,21.6319,21.2603,21.4392,7140221.7489766,0
+CVS.US,D,20051207,000000,21.4738,21.8355,21.29,21.8355,7827461.130542,0
+CVS.US,D,20051208,000000,21.8503,21.8957,21.5232,21.6853,4647583.9798662,0
+CVS.US,D,20051209,000000,21.8711,21.8957,21.458,21.6783,3668603.7818941,0
+CVS.US,D,20051212,000000,21.7396,22.0361,21.6635,21.9807,3524917.0230513,0
+CVS.US,D,20051213,000000,21.9491,22.2377,21.8265,22.0974,4954766.1721979,0
+CVS.US,D,20051214,000000,22.1379,22.6093,22.1379,22.5727,4485875.53654,0
+CVS.US,D,20051215,000000,22.6656,22.7575,22.0301,22.2219,6120299.6433182,0
+CVS.US,D,20051216,000000,22.386,22.4156,21.9412,21.9491,6352302.7749876,0
+CVS.US,D,20051219,000000,21.9807,22.0213,21.4254,21.4668,5014245.8260795,0
+CVS.US,D,20051220,000000,21.4668,21.6082,21.2752,21.5311,5376667.8711705,0
+CVS.US,D,20051221,000000,21.5311,21.6783,21.3602,21.4254,4578316.3555181,0
+CVS.US,D,20051222,000000,21.5785,21.6319,20.9707,21.0716,7706187.6401614,0
+CVS.US,D,20051223,000000,21.204,21.2524,21.0271,21.0795,3203573.4902173,0
+CVS.US,D,20051227,000000,21.204,21.204,20.7474,20.865,2972471.9487149,0
+CVS.US,D,20051228,000000,20.865,21.0498,20.7859,20.8077,3113452.9251708,0
+CVS.US,D,20051229,000000,20.8077,20.8324,20.5833,20.6446,4433093.5541687,0
+CVS.US,D,20051230,000000,20.6595,20.8799,20.4974,20.5191,6148748.8100367,0
+CVS.US,D,20060103,000000,20.7167,20.7395,20.2414,20.4687,10142437.066232,0
+CVS.US,D,20060104,000000,20.5932,20.6446,20.4292,20.4687,6101498.8068384,0
+CVS.US,D,20060105,000000,20.6446,21.3058,20.6169,20.9638,10838435.330498,0
+CVS.US,D,20060106,000000,21.0192,21.1042,20.7997,21.0795,7241928.4053952,0
+CVS.US,D,20060109,000000,20.8857,21.0271,20.8235,20.9322,6165489.4472123,0
+CVS.US,D,20060110,000000,20.7859,21.1398,20.7167,21.0795,6126991.2435141,0
+CVS.US,D,20060111,000000,21.29,21.2988,20.865,21.0271,7825659.9739792,0
+CVS.US,D,20060112,000000,21.0577,21.1575,20.8729,20.9707,4770146.6126404,0
+CVS.US,D,20060113,000000,20.9401,21.0716,20.6229,20.7771,4639726.6873331,0
+CVS.US,D,20060117,000000,20.6495,20.9707,20.6101,20.865,5300833.1085686,0
+CVS.US,D,20060118,000000,20.9707,21.204,20.8917,21.1279,8055082.7970899,0
+CVS.US,D,20060119,000000,20.9707,21.4086,20.9707,21.3058,5801265.2336729,0
+CVS.US,D,20060120,000000,21.2366,21.2524,20.7997,21.0716,6459541.4105793,0
+CVS.US,D,20060123,000000,20.9707,21.0795,20.526,20.9401,9855848.7718574,0
+CVS.US,D,20060124,000000,20.9707,21.3918,20.948,21.2524,9918543.1866377,0
+CVS.US,D,20060125,000000,21.4332,21.6556,21.1121,21.2692,6930367.7835992,0
+CVS.US,D,20060126,000000,21.5716,21.6151,21.3116,21.4461,9373186.3716952,0
+CVS.US,D,20060127,000000,22.1221,22.1379,21.6853,21.8039,8947161.238457,0
+CVS.US,D,20060130,000000,21.9037,22.0213,21.6319,21.6388,8393043.5170429,0
+CVS.US,D,20060131,000000,21.6635,21.7633,21.452,21.5647,6317024.3916167,0
+CVS.US,D,20060201,000000,21.4738,21.6941,21.3206,21.5785,6903199.6641888,0
+CVS.US,D,20060202,000000,21.8265,22.377,21.8265,22.3,10260104.195944,0
+CVS.US,D,20060203,000000,22.1053,22.8355,22.0974,22.7051,11406844.925671,0
+CVS.US,D,20060206,000000,22.6725,22.718,21.9571,22.2842,5416581.7029761,0
+CVS.US,D,20060207,000000,22.2308,22.291,21.9343,22.0213,4242418.8705264,0
+CVS.US,D,20060208,000000,21.9254,22.1537,21.6319,21.9037,4660455.1660892,0
+CVS.US,D,20060209,000000,22.043,22.1379,21.5933,21.6477,4111741.9262489,0
+CVS.US,D,20060210,000000,21.7327,21.8097,21.4668,21.6714,3263567.1820393,0
+CVS.US,D,20060213,000000,21.709,21.8265,21.5153,21.6783,2408051.2070083,0
+CVS.US,D,20060214,000000,21.6941,22.2377,21.5311,22.2219,4581665.697216,0
+CVS.US,D,20060215,000000,22.1478,22.632,21.9659,22.5094,4054710.0238982,0
+CVS.US,D,20060216,000000,22.3948,22.7516,22.3622,22.6043,4331897.9000332,0
+CVS.US,D,20060217,000000,22.5243,22.5332,22.043,22.214,5943919.869092,0
+CVS.US,D,20060221,000000,22.214,22.377,21.7723,21.8869,4107494.030041,0
+CVS.US,D,20060222,000000,22.0153,22.1814,21.8265,22.1053,4109682.7388303,0
+CVS.US,D,20060223,000000,22.043,22.3,22.0301,22.1379,3791295.936039,0
+CVS.US,D,20060224,000000,22.1379,22.1478,21.7475,21.9135,3202672.911936,0
+CVS.US,D,20060227,000000,21.8503,22.5016,21.8433,22.3998,3475355.8728929,0
+CVS.US,D,20060228,000000,22.214,22.3622,21.9807,22.0065,3251850.5574106,0
+CVS.US,D,20060301,000000,22.1379,22.6725,22.0895,22.5727,4492701.7175354,0
+CVS.US,D,20060302,000000,22.5243,23.0975,22.4244,22.5885,5468846.6117499,0
+CVS.US,D,20060303,000000,22.5796,22.7654,22.2466,22.291,3537661.7235607,0
+CVS.US,D,20060306,000000,22.3306,22.464,21.9975,22.1142,2876944.8783233,0
+CVS.US,D,20060307,000000,21.9807,22.4848,21.8503,22.464,5291305.1927294,0
+CVS.US,D,20060308,000000,22.6043,23.5026,22.5243,23.3554,10911560.26317,0
+CVS.US,D,20060309,000000,23.4868,24.063,23.2655,23.395,10074842.088962,0
+CVS.US,D,20060310,000000,23.5264,23.7201,23.2556,23.6134,4099894.7683637,0
+CVS.US,D,20060313,000000,23.557,23.8703,23.31,23.3475,3221723.684186,0
+CVS.US,D,20060314,000000,23.3475,23.8703,23.3178,23.7438,5612533.3705925,0
+CVS.US,D,20060315,000000,22.9107,23.387,22.8355,23.0757,11864792.017382,0
+CVS.US,D,20060316,000000,23.2072,23.4414,22.9107,22.9887,6147210.7437585,0
+CVS.US,D,20060317,000000,22.9531,23.0895,22.9107,22.9887,6101242.7997539,0
+CVS.US,D,20060320,000000,23.0975,23.2942,23.0323,23.1726,4369488.44225,0
+CVS.US,D,20060321,000000,23.2773,23.2773,22.8761,23.0055,4189761.3500973,0
+CVS.US,D,20060322,000000,22.0559,23.0381,22.0559,22.8909,4239714.1000253,0
+CVS.US,D,20060323,000000,22.9699,23.1577,22.8909,22.9027,3535610.6312278,0
+CVS.US,D,20060324,000000,22.8445,22.9205,22.5391,22.5638,4433483.1301668,0
+CVS.US,D,20060327,000000,22.9205,23.2655,22.9205,23.1241,5543774.7247562,0
+CVS.US,D,20060328,000000,23.3178,23.3178,22.8355,23.0501,3691646.4432675,0
+CVS.US,D,20060329,000000,23.1854,23.471,23.0381,23.3475,4127062.8877743,0
+CVS.US,D,20060330,000000,23.31,23.3722,23.1054,23.1489,5072695.3803089,0
+CVS.US,D,20060331,000000,23.2556,23.5975,23.0589,23.1993,3800179.2806815,0
+CVS.US,D,20060403,000000,23.2773,23.302,22.8691,22.9107,5813111.3796723,0
+CVS.US,D,20060404,000000,22.9749,23.1577,22.8533,23.1241,3748680.3693896,0
+CVS.US,D,20060405,000000,23.1854,23.3554,23.0501,23.0589,3779452.8256968,0
+CVS.US,D,20060406,000000,23.6746,24.2972,23.4582,24.2725,9847733.4484685,0
+CVS.US,D,20060407,000000,24.232,24.7666,23.9621,24.2191,6920322.7941625,0
+CVS.US,D,20060410,000000,24.1875,24.2191,23.8535,23.9543,4333956.075566,0
+CVS.US,D,20060411,000000,23.9454,24.0798,23.479,23.5422,4849709.1621956,0
+CVS.US,D,20060412,000000,23.4296,23.7576,23.4216,23.4512,3823994.0108511,0
+CVS.US,D,20060413,000000,23.0589,24.0956,23.0589,23.8219,3335790.5245444,0
+CVS.US,D,20060417,000000,23.7132,23.7675,23.1993,23.5362,2722574.6301612,0
+CVS.US,D,20060418,000000,23.5708,23.9621,23.5264,23.6519,3639630.4583781,0
+CVS.US,D,20060419,000000,23.6134,23.6904,23.2388,23.2942,5574932.7095186,0
+CVS.US,D,20060420,000000,23.2655,23.302,23.0323,23.0678,6295007.7823525,0
+CVS.US,D,20060421,000000,23.0678,23.1054,22.548,22.8197,6225355.6414348,0
+CVS.US,D,20060424,000000,22.8197,22.9363,22.5638,22.7358,5542617.1275047,0
+CVS.US,D,20060425,000000,22.6567,22.8109,22.3306,22.457,7605763.0429365,0
+CVS.US,D,20060426,000000,22.4936,22.9531,22.457,22.7961,8025736.0877472,0
+CVS.US,D,20060427,000000,22.3394,23.2773,22.3394,23.0757,7292013.7123512,0
+CVS.US,D,20060428,000000,23.0757,23.2556,22.9107,23.0837,4179848.9176884,0
+CVS.US,D,20060501,000000,23.0837,23.6904,23.0837,23.1993,6573482.7771098,0
+CVS.US,D,20060502,000000,23.302,23.479,23.1489,23.4048,4404894.3232203,0
+CVS.US,D,20060503,000000,23.479,23.6677,23.1577,23.302,4719294.2963169,0
+CVS.US,D,20060504,000000,23.8604,23.8703,23.302,23.5174,5938769.3708313,0
+CVS.US,D,20060505,000000,23.6815,24.0956,23.551,24.0471,4685953.6740793,0
+CVS.US,D,20060508,000000,24.1253,24.2191,23.7339,23.9237,4875073.0893862,0
+CVS.US,D,20060509,000000,23.7902,23.9691,23.7438,23.8377,3017022.2408406,0
+CVS.US,D,20060510,000000,23.7675,23.7675,23.3416,23.6311,3941285.7309652,0
+CVS.US,D,20060511,000000,23.6064,23.6064,23.1054,23.2072,3560069.9325943,0
+CVS.US,D,20060512,000000,23.2151,23.3248,22.5094,22.7269,5235173.86866,0
+CVS.US,D,20060515,000000,22.6567,23.0501,22.548,22.9887,4600072.9101549,0
+CVS.US,D,20060516,000000,23.1054,23.1489,22.6409,22.6656,4940088.7699837,0
+CVS.US,D,20060517,000000,22.471,22.7121,22.2693,22.4244,5265818.8273679,0
+CVS.US,D,20060518,000000,22.4244,22.5559,22.2051,22.214,4871468.7524896,0
+CVS.US,D,20060519,000000,22.2051,22.5094,22.0361,22.2308,7769916.2021367,0
+CVS.US,D,20060522,000000,22.214,22.3306,21.8641,21.8641,5348726.6710781,0
+CVS.US,D,20060523,000000,22.5243,23.4582,22.3306,22.3394,8306654.7864925,0
+CVS.US,D,20060524,000000,22.0805,22.0805,21.365,21.8433,10083595.912233,0
+CVS.US,D,20060525,000000,21.9412,22.3454,21.9195,22.291,7628935.2256808,0
+CVS.US,D,20060526,000000,22.3702,22.3702,21.9807,22.2051,3712247.4244242,0
+CVS.US,D,20060530,000000,22.0895,22.1053,21.4916,21.5054,5169643.1382365,0
+CVS.US,D,20060531,000000,21.709,21.7475,21.5232,21.6714,7108164.1978185,0
+CVS.US,D,20060601,000000,21.9412,22.2219,21.9037,22.1902,4999053.3740393,0
+CVS.US,D,20060602,000000,22.4482,22.7654,22.377,22.7121,6654848.506999,0
+CVS.US,D,20060605,000000,22.7575,22.7575,22.1992,22.377,5516482.1434034,0
+CVS.US,D,20060606,000000,22.4848,22.4936,21.9195,22.0153,5895249.1783578,0
+CVS.US,D,20060607,000000,22.043,22.7358,22.0213,22.2051,6025799.6369216,0
+CVS.US,D,20060608,000000,22.2308,22.8613,22.0559,22.8613,8145717.4000768,0
+CVS.US,D,20060609,000000,22.8613,23.0441,22.4482,22.6883,5412204.2853974,0
+CVS.US,D,20060612,000000,22.7723,22.8257,22.4788,22.4848,6780505.4862724,0
+CVS.US,D,20060613,000000,22.3998,22.6261,22.1596,22.5016,8715164.1781018,0
+CVS.US,D,20060614,000000,22.3998,22.7723,22.3543,22.7575,5595148.1622201,0
+CVS.US,D,20060615,000000,22.8109,23.3801,22.6656,23.2714,6003528.0324586,0
+CVS.US,D,20060616,000000,23.222,23.6618,23.222,23.4512,7071215.1911414,0
+CVS.US,D,20060619,000000,23.479,23.6134,22.9829,23.1054,3839188.4866628,0
+CVS.US,D,20060620,000000,23.0441,23.5096,23.0323,23.3633,5066775.8489093,0
+CVS.US,D,20060621,000000,23.4216,23.5264,23.0678,23.1143,4676546.1726394,0
+CVS.US,D,20060622,000000,23.1854,23.1854,22.6656,22.9363,6807798.0676251,0
+CVS.US,D,20060623,000000,22.7961,23.0441,22.6725,22.6824,3495828.3445646,0
+CVS.US,D,20060626,000000,22.6883,23.2072,22.6883,23.1726,3193534.5720948,0
+CVS.US,D,20060627,000000,23.0678,23.4216,22.7051,22.718,4663030.4152196,0
+CVS.US,D,20060628,000000,22.8761,23.2773,22.8761,22.9887,5888298.5354202,0
+CVS.US,D,20060629,000000,23.1854,23.6904,22.9107,23.6519,7544483.2443781,0
+CVS.US,D,20060630,000000,23.6815,24.1183,23.6064,23.8436,6937058.3719095,0
+CVS.US,D,20060703,000000,23.8436,23.8535,23.5798,23.7675,2257292.3789429,0
+CVS.US,D,20060705,000000,23.7675,23.8139,23.4354,23.4948,3418447.4205988,0
+CVS.US,D,20060706,000000,23.4868,23.5362,23.2388,23.3801,3674780.332264,0
+CVS.US,D,20060707,000000,23.2714,23.7675,23.1854,23.6618,3384331.6939079,0
+CVS.US,D,20060710,000000,24.0798,24.7004,23.895,24.319,7977194.9183837,0
+CVS.US,D,20060711,000000,24.2191,24.8477,24.0471,24.8398,7692539.3257137,0
+CVS.US,D,20060712,000000,24.8398,25.2044,24.7558,24.8565,8675638.9104087,0
+CVS.US,D,20060713,000000,24.7736,25.3764,24.6224,24.9247,8735633.6141164,0
+CVS.US,D,20060714,000000,24.817,25.0187,24.5254,24.6085,6964868.0268597,0
+CVS.US,D,20060717,000000,24.6154,25.1521,24.4968,24.5858,5501421.2365055,0
+CVS.US,D,20060718,000000,24.5048,24.6925,23.9691,24.3733,18981452.007616,0
+CVS.US,D,20060719,000000,24.5186,25.0651,24.4188,24.9079,6456325.637795,0
+CVS.US,D,20060720,000000,24.988,25.2449,24.8002,24.8921,5046047.3701531,0
+CVS.US,D,20060721,000000,25.0305,25.1075,24.8081,24.8477,4906870.585917,0
+CVS.US,D,20060724,000000,24.8565,25.4159,24.8081,25.3675,4608699.2358272,0
+CVS.US,D,20060725,000000,25.3764,25.8409,25.1431,25.7252,4660065.5900911,0
+CVS.US,D,20060726,000000,25.7084,25.7895,25.5078,25.6324,6273506.2229145,0
+CVS.US,D,20060727,000000,25.6472,26.0523,25.5858,25.6244,5289244.9934252,0
+CVS.US,D,20060728,000000,25.6324,25.8616,25.1877,25.3121,6559706.9650626,0
+CVS.US,D,20060731,000000,25.4011,25.579,25.0651,25.4159,5530388.4887072,0
+CVS.US,D,20060801,000000,25.5078,25.5474,25.2449,25.4752,4852155.9018408,0
+CVS.US,D,20060802,000000,25.7984,25.8409,25.5336,25.7806,6929081.6768626,0
+CVS.US,D,20060803,000000,25.6324,26.6314,25.4376,26.334,12499888.928345,0
+CVS.US,D,20060804,000000,26.1363,26.4012,25.8616,26.252,6618802.1023746,0
+CVS.US,D,20060807,000000,26.4071,26.6018,25.8409,26.0049,4723927.7209799,0
+CVS.US,D,20060808,000000,26.1759,26.5662,26.1759,26.334,7991873.3324836,0
+CVS.US,D,20060809,000000,26.3933,26.4071,25.7006,25.7727,4293403.743878,0
+CVS.US,D,20060810,000000,25.7727,26.2955,25.7727,26.252,4099638.7612793,0
+CVS.US,D,20060811,000000,26.2115,26.5336,26.0365,26.3844,4168774.8404852,0
+CVS.US,D,20060814,000000,26.5662,26.9823,26.4724,26.6156,4957857.48304,0
+CVS.US,D,20060815,000000,26.6414,27.1553,26.6414,27.1078,3969352.4048856,0
+CVS.US,D,20060816,000000,27.1078,27.1829,26.664,26.7293,5830491.5286161,0
+CVS.US,D,20060817,000000,26.7362,27.091,26.6818,26.7036,5882893.0419608,0
+CVS.US,D,20060818,000000,26.7106,26.7728,26.0523,26.3083,4781477.7088138,0
+CVS.US,D,20060821,000000,26.1305,26.3083,26.0049,26.1363,3563029.6982942,0
+CVS.US,D,20060822,000000,26.0455,26.1305,25.6096,25.6324,5969156.2986832,0
+CVS.US,D,20060823,000000,25.6324,25.7006,25.2835,25.6018,5260665.2934501,0
+CVS.US,D,20060824,000000,25.579,25.6768,25.1709,25.5532,4216027.8793407,0
+CVS.US,D,20060825,000000,25.5918,25.7984,25.3121,25.6018,4090245.4262394,0
+CVS.US,D,20060828,000000,25.6096,26.1225,25.6018,25.997,3497111.415644,0
+CVS.US,D,20060829,000000,26.0207,26.3844,25.7806,26.1571,6096095.3371504,0
+CVS.US,D,20060830,000000,26.2797,26.4783,26.1363,26.3686,4681571.1970721,0
+CVS.US,D,20060831,000000,26.3686,26.3686,25.8794,26.0603,6252779.7679298,0
+CVS.US,D,20060901,000000,26.2371,26.4852,26.1305,26.3755,3859915.9535332,0
+CVS.US,D,20060905,000000,26.7194,26.9536,26.6246,26.7807,6387831.0941287,0
+CVS.US,D,20060906,000000,26.7807,27.0218,26.7362,26.9289,5232089.641018,0
+CVS.US,D,20060907,000000,26.9289,27.6128,26.6878,27.2709,8619760.5577667,0
+CVS.US,D,20060908,000000,27.673,27.681,27.2235,27.5732,4480726.0501651,0
+CVS.US,D,20060911,000000,27.6306,28.0615,27.4883,27.853,6282263.0818432,0
+CVS.US,D,20060912,000000,28.0555,28.0684,27.8302,27.9231,6425038.1316617,0
+CVS.US,D,20060913,000000,27.8075,27.9706,27.006,27.0762,9888164.3538714,0
+CVS.US,D,20060914,000000,26.8943,27.5041,26.8449,27.2857,6227930.8905652,0
+CVS.US,D,20060915,000000,27.4576,27.6592,26.9457,26.9823,6106005.7457879,0
+CVS.US,D,20060918,000000,27.0989,27.2403,26.9457,26.9675,4100413.8657327,0
+CVS.US,D,20060919,000000,27.1078,27.1829,26.7432,27.0218,3723710.0657398,0
+CVS.US,D,20060920,000000,27.1829,27.5732,27.0989,27.5199,3880646.4560607,0
+CVS.US,D,20060921,000000,26.9131,26.9131,24.4098,25.2203,54992446.703447,0
+CVS.US,D,20060922,000000,25.4376,25.827,25.1431,25.657,20304824.47111,0
+CVS.US,D,20060925,000000,25.4594,25.662,23.7675,24.1569,26879467.881129,0
+CVS.US,D,20060926,000000,24.4702,24.8239,24.3506,24.5858,20741789.100752,0
+CVS.US,D,20060927,000000,24.6925,25.4594,24.6599,25.1253,15136859.03938,0
+CVS.US,D,20060928,000000,25.1224,25.3369,24.8239,25.0729,7849735.770662,0
+CVS.US,D,20060929,000000,25.0483,25.2529,24.9001,24.9485,7393848.8782549,0
+CVS.US,D,20061002,000000,24.8655,25.0561,24.568,24.7903,7084089.4130215,0
+CVS.US,D,20061003,000000,24.7172,24.7736,24.5106,24.6599,8995828.8935341,0
+CVS.US,D,20061004,000000,24.5106,25.0187,24.4702,24.9712,8547922.7437168,0
+CVS.US,D,20061005,000000,24.8002,24.817,23.2309,24.0225,39261433.672676,0
+CVS.US,D,20061006,000000,23.9929,23.9929,22.1221,22.7723,59377774.192705,0
+CVS.US,D,20061009,000000,22.6725,23.0895,22.3702,23.0837,24849665.623591,0
+CVS.US,D,20061010,000000,23.8436,23.9621,22.9829,23.0837,38764090.834642,0
+CVS.US,D,20061011,000000,23.222,24.2646,22.9887,24.2013,25289329.964306,0
+CVS.US,D,20061012,000000,24.4622,24.9949,24.319,24.4702,24097536.035256,0
+CVS.US,D,20061013,000000,24.4702,24.6382,24.1105,24.149,12156271.767276,0
+CVS.US,D,20061016,000000,24.149,24.319,23.9543,24.2725,13158166.117136,0
+CVS.US,D,20061017,000000,24.3358,24.3358,24.0383,24.1806,8159501.3072096,0
+CVS.US,D,20061018,000000,24.2725,24.5432,24.1974,24.3802,8016593.7003631,0
+CVS.US,D,20061019,000000,23.9079,24.2725,23.6904,24.1974,12190389.517738,0
+CVS.US,D,20061020,000000,24.1974,24.1974,23.729,23.8377,8283097.075293,0
+CVS.US,D,20061023,000000,23.7675,24.4276,23.7675,24.314,8993383.1657746,0
+CVS.US,D,20061024,000000,24.3268,24.8803,24.1569,24.4098,7913210.3493241,0
+CVS.US,D,20061025,000000,24.319,24.6016,23.7843,23.9789,10405850.142206,0
+CVS.US,D,20061026,000000,23.9375,24.3654,23.6618,24.3506,8031529.1334332,0
+CVS.US,D,20061027,000000,24.3506,24.4702,24.1253,24.232,5863324.1842276,0
+CVS.US,D,20061030,000000,24.3654,24.7558,24.2972,24.6441,6701327.4532868,0
+CVS.US,D,20061031,000000,24.7903,24.8398,24.3506,24.3733,10399542.046693,0
+CVS.US,D,20061101,000000,22.9285,23.1054,22.2377,22.548,82853210.988936,0
+CVS.US,D,20061102,000000,22.7575,22.9107,22.2219,22.4156,47942867.652543,0
+CVS.US,D,20061103,000000,22.6043,22.7575,22.2772,22.3622,25430952.476302,0
+CVS.US,D,20061106,000000,22.4383,23.2151,22.4086,23.1785,29029907.152935,0
+CVS.US,D,20061107,000000,23.2072,23.3248,23.0757,23.2556,20647934.677438,0
+CVS.US,D,20061108,000000,23.3801,23.387,22.9107,23.0055,33306183.719296,0
+CVS.US,D,20061109,000000,23.1054,23.1054,22.1596,22.2219,39909019.277064,0
+CVS.US,D,20061110,000000,22.2772,22.6488,22.2377,22.4936,19846106.322489,0
+CVS.US,D,20061113,000000,22.5016,22.7654,22.464,22.5164,20518929.368353,0
+CVS.US,D,20061114,000000,22.7121,22.8533,22.4482,22.464,29888121.827153,0
+CVS.US,D,20061115,000000,22.5638,22.9205,22.5243,22.8533,26372594.091599,0
+CVS.US,D,20061116,000000,22.8821,23.0757,22.8257,22.9987,19293660.236266,0
+CVS.US,D,20061117,000000,22.9987,22.9987,22.3454,22.5796,26104938.178846,0
+CVS.US,D,20061120,000000,22.5243,22.5332,21.7545,22.0974,32703777.799946,0
+CVS.US,D,20061121,000000,22.1053,22.1379,21.5647,21.8097,24110024.728682,0
+CVS.US,D,20061122,000000,21.79,21.8711,21.6477,21.7475,17339948.748415,0
+CVS.US,D,20061124,000000,21.5933,21.7633,21.5716,21.7248,5111063.0507506,0
+CVS.US,D,20061127,000000,21.7248,21.7248,21.0962,21.122,27449937.675606,0
+CVS.US,D,20061128,000000,21.0577,21.4254,21.0399,21.4174,23078395.105366,0
+CVS.US,D,20061129,000000,21.6082,22.1744,21.5153,22.1596,28090190.144257,0
+CVS.US,D,20061130,000000,22.464,22.5094,22.0509,22.3454,20248042.504529,0
+CVS.US,D,20061201,000000,22.2377,22.471,22.1142,22.2693,16063049.159895,0
+CVS.US,D,20061204,000000,22.2614,22.7654,22.2614,22.7269,18415360.642603,0
+CVS.US,D,20061205,000000,22.8109,23.0678,22.7575,22.9987,13380382.290225,0
+CVS.US,D,20061206,000000,23.2072,23.7132,23.0381,23.3317,20863584.724159,0
+CVS.US,D,20061207,000000,23.4582,23.6815,23.2852,23.31,12358140.94252,0
+CVS.US,D,20061208,000000,23.2655,23.5422,23.222,23.479,7272829.3711875,0
+CVS.US,D,20061211,000000,23.4948,23.5708,23.2388,23.387,11704758.244905,0
+CVS.US,D,20061212,000000,23.5362,23.646,23.2467,23.4048,12717987.738481,0
+CVS.US,D,20061213,000000,23.4948,23.6815,23.3416,23.5422,8719154.0434538,0
+CVS.US,D,20061214,000000,23.5886,24.1025,23.551,23.8604,15575621.789928,0
+CVS.US,D,20061215,000000,23.8871,24.4188,23.6904,23.7043,17843854.67716,0
+CVS.US,D,20061218,000000,23.7675,23.8219,22.9887,23.31,54446821.738791,0
+CVS.US,D,20061219,000000,23.3633,23.3633,22.8691,23.2852,25467517.978295,0
+CVS.US,D,20061220,000000,23.2072,23.4582,23.1054,23.2309,14859281.587246,0
+CVS.US,D,20061221,000000,23.479,24.2191,23.2714,24.0145,18060663.333018,0
+CVS.US,D,20061222,000000,24.5354,24.6856,24.1401,24.2725,11330112.620444,0
+CVS.US,D,20061226,000000,24.2261,24.4276,24.0887,24.2191,6086695.9307963,0
+CVS.US,D,20061227,000000,24.314,24.3891,24.0798,24.2468,6746777.3118082,0
+CVS.US,D,20061228,000000,24.2646,24.3268,24.0551,24.2725,6023736.4019602,0
+CVS.US,D,20061229,000000,24.2261,24.3802,23.895,24.0057,5421213.1038677,0
+CVS.US,D,20070103,000000,24.0383,24.3802,23.6618,23.9543,13366476.956808,0
+CVS.US,D,20070104,000000,24.2419,24.2547,23.8139,24.0798,11968943.389674,0
+CVS.US,D,20070105,000000,24.0887,24.2725,23.8377,24.2103,13793908.611181,0
+CVS.US,D,20070108,000000,24.476,24.5186,23.8871,24.3506,18250305.893236,0
+CVS.US,D,20070109,000000,24.3358,24.4454,23.8871,24.0887,17780386.169812,0
+CVS.US,D,20070110,000000,24.0798,24.3654,23.7981,24.3268,12762274.940323,0
+CVS.US,D,20070111,000000,24.2646,24.5186,24.0323,24.476,13320258.065146,0
+CVS.US,D,20070112,000000,24.484,24.8477,24.2972,24.8081,12898228.868574,0
+CVS.US,D,20070116,000000,24.7004,24.9485,24.568,24.6925,18282366.480052,0
+CVS.US,D,20070117,000000,24.8565,25.3369,24.7834,25.2291,26814838.740872,0
+CVS.US,D,20070118,000000,25.3369,25.3517,24.9949,25.3289,23554617.864874,0
+CVS.US,D,20070119,000000,25.4515,25.9278,25.2835,25.8478,34989009.35521,0
+CVS.US,D,20070122,000000,25.6324,25.827,25.5168,25.657,18528390.30011,0
+CVS.US,D,20070123,000000,25.4752,25.9278,25.4159,25.827,16266208.489419,0
+CVS.US,D,20070124,000000,25.827,26.0761,25.499,25.5256,19824478.277337,0
+CVS.US,D,20070125,000000,25.5256,25.6847,25.3853,25.4376,16417227.372112,0
+CVS.US,D,20070126,000000,25.4456,25.7006,25.2687,25.6096,15771826.428972,0
+CVS.US,D,20070129,000000,25.5612,25.6472,25.3438,25.3942,7025120.7614233,0
+CVS.US,D,20070130,000000,25.5532,25.8893,25.5168,25.6699,10921085.143353,0
+CVS.US,D,20070131,000000,25.7658,26.1917,25.6699,26.1363,18249151.331642,0
+CVS.US,D,20070201,000000,26.0207,26.0829,25.6324,25.8547,21452458.695918,0
+CVS.US,D,20070202,000000,26.0603,26.0603,25.6699,25.7806,17733781.749696,0
+CVS.US,D,20070205,000000,25.7895,25.9199,25.6324,25.8616,9514799.7767194,0
+CVS.US,D,20070206,000000,25.8893,25.9051,25.6096,25.8142,9745897.2706789,0
+CVS.US,D,20070207,000000,25.7895,25.9199,25.4288,25.8201,8957589.7325776,0
+CVS.US,D,20070208,000000,25.8893,25.9278,25.5168,25.7252,11272301.566098,0
+CVS.US,D,20070209,000000,25.7658,25.827,25.4594,25.5612,13859955.403316,0
+CVS.US,D,20070212,000000,25.4752,25.5612,25.1579,25.2361,15927170.111186,0
+CVS.US,D,20070213,000000,25.0729,25.2044,24.7607,24.9247,32668489.297719,0
+CVS.US,D,20070214,000000,24.9169,25.4159,24.7607,25.4159,17460876.173883,0
+CVS.US,D,20070215,000000,25.4376,25.8705,25.3121,25.5612,16352215.739057,0
+CVS.US,D,20070216,000000,25.3764,25.5858,25.1877,25.4218,11396157.388808,0
+CVS.US,D,20070220,000000,25.2835,25.5078,25.2044,25.4663,10267831.967107,0
+CVS.US,D,20070221,000000,25.4159,25.7727,25.321,25.6847,10312764.752031,0
+CVS.US,D,20070222,000000,25.6324,25.7322,25.1353,25.2598,11182825.572249,0
+CVS.US,D,20070223,000000,25.321,25.3764,25.0651,25.2291,9930259.8112663,0
+CVS.US,D,20070226,000000,25.1075,25.3121,25.0029,25.1521,9499391.7930231,0
+CVS.US,D,20070227,000000,24.9317,24.9405,23.895,24.4702,18072505.431475,0
+CVS.US,D,20070228,000000,24.4702,24.7666,24.2972,24.404,13308022.343149,0
+CVS.US,D,20070301,000000,24.2804,24.4622,23.6519,24.3407,13876071.70701,0
+CVS.US,D,20070302,000000,24.2972,24.3506,24.0145,24.0323,12642797.547076,0
+CVS.US,D,20070305,000000,23.8139,24.319,23.729,23.9147,12294226.193576,0
+CVS.US,D,20070306,000000,24.2725,24.3891,23.8871,24.314,12364971.171059,0
+CVS.US,D,20070307,000000,24.1569,24.5186,24.0798,24.3268,11690085.902119,0
+CVS.US,D,20070308,000000,24.7736,25.747,24.6154,25.1709,58872058.000427,0
+CVS.US,D,20070309,000000,25.5918,25.5918,25.2529,25.321,46535030.053231,0
+CVS.US,D,20070312,000000,24.7736,25.1135,24.3891,24.8398,58386947.848733,0
+CVS.US,D,20070313,000000,25.0651,25.2963,24.6224,24.7736,43492905.963598,0
+CVS.US,D,20070314,000000,24.7736,25.2756,24.6441,25.0987,46460183.902968,0
+CVS.US,D,20070315,000000,25.1075,26.0049,25.1075,25.8962,60822256.221095,0
+CVS.US,D,20070316,000000,25.8616,26.3162,25.3675,25.5858,72822550.865702,0
+CVS.US,D,20070319,000000,25.7895,26.0049,25.6185,25.7371,29768177.954595,0
+CVS.US,D,20070320,000000,25.8893,26.2075,25.6472,26.1483,26431692.264568,0
+CVS.US,D,20070321,000000,26.1837,26.9289,26.1067,26.9289,44134921.137156,0
+CVS.US,D,20070322,000000,27.0307,27.1315,26.4941,26.6492,31361501.287631,0
+CVS.US,D,20070323,000000,26.7293,26.8884,26.5662,26.8528,37547832.544798,0
+CVS.US,D,20070326,000000,27.0307,27.1078,26.6414,26.8884,34159348.071939,0
+CVS.US,D,20070327,000000,26.8943,26.9744,26.5336,26.6966,41314671.203242,0
+CVS.US,D,20070328,000000,26.5662,26.9823,26.3528,26.3686,57647259.395195,0
+CVS.US,D,20070329,000000,26.7106,26.8746,26.3024,26.5336,27340995.024479,0
+CVS.US,D,20070330,000000,26.6414,26.7886,26.3083,26.5188,20532120.31046,0
+CVS.US,D,20070402,000000,26.7036,26.8449,26.5188,26.7362,23315402.011869,0
+CVS.US,D,20070403,000000,26.7985,27.0683,26.588,26.6314,22390581.984604,0
+CVS.US,D,20070404,000000,26.9289,26.9675,26.674,26.8676,15665355.814633,0
+CVS.US,D,20070405,000000,26.8746,27.0555,26.664,26.9744,15133824.394137,0
+CVS.US,D,20070409,000000,27.0623,27.2155,26.9912,27.1078,18147285.809167,0
+CVS.US,D,20070410,000000,27.0129,27.1829,26.9536,27.1829,14760611.599842,0
+CVS.US,D,20070411,000000,27.2235,27.4329,27.1395,27.1909,19409392.640503,0
+CVS.US,D,20070412,000000,27.1909,27.2235,26.8884,27.2077,11240880.491051,0
+CVS.US,D,20070413,000000,27.3025,27.5347,27.1829,27.2857,13646213.773044,0
+CVS.US,D,20070416,000000,27.2857,27.4576,27.1177,27.1473,13119578.867495,0
+CVS.US,D,20070417,000000,27.2333,27.2787,26.9131,26.9675,20822164.194532,0
+CVS.US,D,20070418,000000,27.0001,27.1829,26.7194,26.8528,29925054.643659,0
+CVS.US,D,20070419,000000,27.1078,27.2787,26.6818,27.1177,40016436.004539,0
+CVS.US,D,20070420,000000,27.2235,27.4418,27.1078,27.1621,19887642.207086,0
+CVS.US,D,20070423,000000,27.344,27.344,27.1473,27.2571,40345345.406823,0
+CVS.US,D,20070424,000000,27.5654,28.6524,27.5654,28.5141,61415641.179346,0
+CVS.US,D,20070425,000000,28.7236,28.7325,28.0911,28.4923,21273209.21382,0
+CVS.US,D,20070426,000000,28.5358,28.856,28.4923,28.6297,21077970.925628,0
+CVS.US,D,20070427,000000,28.5042,28.6208,28.2315,28.5279,11230645.267101,0
+CVS.US,D,20070430,000000,28.6208,28.8926,28.1514,28.1514,20159664.406675,0
+CVS.US,D,20070501,000000,27.8846,28.2047,27.344,27.8598,19250427.419335,0
+CVS.US,D,20070502,000000,27.9231,28.3827,27.8678,28.2137,15908917.716761,0
+CVS.US,D,20070503,000000,28.2315,28.4261,27.9617,28.0476,10148706.710087,0
+CVS.US,D,20070504,000000,28.5279,28.6139,27.8154,27.9162,10506614.733029,0
+CVS.US,D,20070507,000000,28.2581,28.2581,27.7452,28.0555,30316077.638325,0
+CVS.US,D,20070508,000000,28.1336,28.8926,27.9617,28.7493,44424222.297118,0
+CVS.US,D,20070509,000000,28.7493,29.5755,28.6584,29.53,37719194.377791,0
+CVS.US,D,20070510,000000,29.4055,29.864,29.1051,29.1051,23518314.441279,0
+CVS.US,D,20070511,000000,29.0497,29.1653,28.8165,28.9796,12236354.426086,0
+CVS.US,D,20070514,000000,28.9796,29.0972,28.8728,29.0102,16394443.75348,0
+CVS.US,D,20070515,000000,28.9489,29.4717,28.9074,29.1811,22801558.353572,0
+CVS.US,D,20070516,000000,29.1811,29.695,29.0576,29.6091,26066261.883263,0
+CVS.US,D,20070517,000000,29.2829,29.7415,29.2059,29.5587,22254236.456582,0
+CVS.US,D,20070518,000000,29.5844,29.8888,29.4618,29.872,25929452.911587,0
+CVS.US,D,20070521,000000,29.872,29.9421,29.3205,29.3611,19582808.601485,0
+CVS.US,D,20070522,000000,29.4134,29.5181,28.8728,29.1911,15178313.973121,0
+CVS.US,D,20070523,000000,29.2829,29.6782,29.1969,29.5933,33811817.948832,0
+CVS.US,D,20070524,000000,29.5181,29.9214,29.4618,29.7415,29516013.000166,0
+CVS.US,D,20070525,000000,29.7128,30.6339,29.7128,30.3523,28234667.185839,0
+CVS.US,D,20070529,000000,30.2515,30.3523,30.0212,30.1961,20690757.680658,0
+CVS.US,D,20070530,000000,30.1961,30.2989,30.0736,30.1961,18696352.197119,0
+CVS.US,D,20070531,000000,30.2751,30.3611,29.8166,29.9362,19248313.590088,0
+CVS.US,D,20070601,000000,29.9046,30.1882,29.7732,29.9421,14717758.240051,0
+CVS.US,D,20070604,000000,29.864,30.1724,29.5666,29.6634,15331504.362546,0
+CVS.US,D,20070605,000000,29.5181,29.6308,29.1911,29.3611,15820272.481078,0
+CVS.US,D,20070606,000000,29.1209,29.2137,28.8926,28.9331,14627038.638664,0
+CVS.US,D,20070607,000000,28.9796,30.2149,28.9331,29.1811,30650076.825725,0
+CVS.US,D,20070608,000000,29.1278,29.4865,29.1051,29.4055,13763401.26893,0
+CVS.US,D,20070611,000000,29.4055,29.4717,29.0794,29.0883,10503603.361158,0
+CVS.US,D,20070612,000000,28.9796,29.2137,28.8165,28.856,13156778.821829,0
+CVS.US,D,20070613,000000,29.0102,29.1278,28.7404,29.0497,11146923.86728,0
+CVS.US,D,20070614,000000,29.0497,29.2829,28.9074,28.942,11901383.828404,0
+CVS.US,D,20070615,000000,29.0102,29.4134,29.0102,29.2296,18269751.300913,0
+CVS.US,D,20070618,000000,29.2296,29.2671,28.9331,29.0033,9289106.7643335,0
+CVS.US,D,20070619,000000,29.0497,29.2375,28.7848,29.1407,9213919.6085856,0
+CVS.US,D,20070620,000000,29.1407,29.3205,28.7236,28.77,10618237.8694,0
+CVS.US,D,20070621,000000,28.6584,28.9242,28.3649,28.8314,13343770.241489,0
+CVS.US,D,20070622,000000,28.6998,28.7632,28.2729,28.3876,15515188.939708,0
+CVS.US,D,20070625,000000,28.5852,28.7404,28.0852,28.2027,10804970.246318,0
+CVS.US,D,20070626,000000,28.2027,28.4261,27.6504,27.853,15926489.112103,0
+CVS.US,D,20070627,000000,27.6672,28.5042,27.3193,28.4015,17753798.872798,0
+CVS.US,D,20070628,000000,28.4103,28.7157,28.0417,28.3876,14311589.340087,0
+CVS.US,D,20070629,000000,28.5042,28.7918,28.0417,28.3135,13227216.186057,0
+CVS.US,D,20070702,000000,28.3135,28.4775,28.1089,28.3827,10333012.585075,0
+CVS.US,D,20070703,000000,28.3045,28.6584,28.2137,28.3827,3642856.3500195,0
+CVS.US,D,20070705,000000,28.3876,28.6998,28.0615,28.3827,6554688.0119442,0
+CVS.US,D,20070706,000000,28.4261,28.6524,28.1949,28.5516,9222419.4485442,0
+CVS.US,D,20070709,000000,28.5428,28.6584,28.3372,28.4696,8744319.6410454,0
+CVS.US,D,20070710,000000,28.3213,28.3501,27.9439,28.0615,11082278.536852,0
+CVS.US,D,20070711,000000,28.4617,28.4617,27.7374,28.101,8956431.1234404,0
+CVS.US,D,20070712,000000,28.1761,28.4775,27.9231,28.3649,16460485.486187,0
+CVS.US,D,20070713,000000,28.6139,28.6139,28.0111,28.2403,13789408.755432,0
+CVS.US,D,20070716,000000,28.2403,28.2729,28.0753,28.1089,7942810.0300941,0
+CVS.US,D,20070717,000000,28.1663,28.2403,27.9231,28.017,8100270.5772125,0
+CVS.US,D,20070718,000000,28.1247,28.3372,27.688,28.0417,14583124.82265,0
+CVS.US,D,20070719,000000,28.0555,28.4192,27.2955,27.7206,20931830.343941,0
+CVS.US,D,20070720,000000,27.681,27.8925,27.4418,27.6948,12668271.76981,0
+CVS.US,D,20070723,000000,27.853,28.1949,27.7294,28.0022,10490917.350019,0
+CVS.US,D,20070724,000000,27.6128,28.4854,27.6128,27.9024,10901629.616819,0
+CVS.US,D,20070725,000000,27.77,28.3649,27.77,28.3045,13743141.293257,0
+CVS.US,D,20070726,000000,27.9231,28.1415,27.4023,27.6375,22350516.369942,0
+CVS.US,D,20070727,000000,27.4982,27.7294,27.2235,27.2955,13816582.946156,0
+CVS.US,D,20070730,000000,27.597,27.7294,27.0307,27.2787,14738397.672865,0
+CVS.US,D,20070731,000000,27.688,27.9864,27.3351,27.3351,17687262.32798,0
+CVS.US,D,20070801,000000,27.0683,28.1583,27.0683,27.6059,16847220.109216,0
+CVS.US,D,20070802,000000,28.3501,28.777,28.0753,28.5783,35002025.24109,0
+CVS.US,D,20070803,000000,28.7404,28.8314,28.1899,28.2977,18588015.665534,0
+CVS.US,D,20070806,000000,28.3501,28.9647,28.2809,28.9647,18199881.604568,0
+CVS.US,D,20070807,000000,28.9331,29.6714,28.7404,29.6031,22865704.824345,0
+CVS.US,D,20070808,000000,29.4796,30.3167,29.4796,30.0508,26994207.625483,0
+CVS.US,D,20070809,000000,30.0419,30.0508,29.2593,29.2751,24226446.227086,0
+CVS.US,D,20070810,000000,28.6584,29.6555,28.6524,29.5181,16632210.58615,0
+CVS.US,D,20070813,000000,29.7128,29.7732,29.2493,29.4618,14165856.54834,0
+CVS.US,D,20070814,000000,29.6031,29.6634,29.0102,29.0102,16279750.555867,0
+CVS.US,D,20070815,000000,29.0497,29.4134,28.5042,28.5042,25012454.760855,0
+CVS.US,D,20070816,000000,28.3649,28.7068,28.0328,28.3501,24075672.220734,0
+CVS.US,D,20070817,000000,28.9489,29.1209,28.0911,28.6001,24173495.259801,0
+CVS.US,D,20070820,000000,28.6139,28.8926,28.3501,28.4192,10435081.496577,0
+CVS.US,D,20070821,000000,28.4192,28.4854,28.0911,28.4775,15472143.321632,0
+CVS.US,D,20070822,000000,28.7493,28.9489,28.6139,28.7404,11868780.870848,0
+CVS.US,D,20070823,000000,28.9588,28.9726,28.4696,28.6001,9105259.2735723,0
+CVS.US,D,20070824,000000,28.9331,28.9331,27.9706,28.5852,8163492.1844473,0
+CVS.US,D,20070827,000000,28.4528,28.7068,28.3579,28.4923,6507228.5484041,0
+CVS.US,D,20070828,000000,28.3431,28.5852,28.2137,28.4015,11015976.749518,0
+CVS.US,D,20070829,000000,28.4429,29.0883,28.1415,29.0171,10511549.699633,0
+CVS.US,D,20070830,000000,28.6772,29.3976,28.6001,28.9242,11948605.498802,0
+CVS.US,D,20070831,000000,29.1713,29.5458,28.9588,29.3749,13721946.335189,0
+CVS.US,D,20070904,000000,29.5755,29.7958,29.0636,29.7326,10328135.295956,0
+CVS.US,D,20070905,000000,29.781,29.8324,29.0972,29.5013,12539674.250664,0
+CVS.US,D,20070906,000000,29.3443,29.7415,29.1811,29.4539,6869407.7409249,0
+CVS.US,D,20070907,000000,29.1209,29.1811,28.6682,28.8847,12215620.887901,0
+CVS.US,D,20070910,000000,28.9489,29.113,28.4528,28.8392,8319785.0154571,0
+CVS.US,D,20070911,000000,29.0883,29.2137,28.7996,29.0576,8456131.5553641,0
+CVS.US,D,20070912,000000,29.0794,29.4451,28.9588,28.9796,10935458.979854,0
+CVS.US,D,20070913,000000,29.1209,29.5458,28.9331,29.3294,9254741.1018724,0
+CVS.US,D,20070914,000000,29.2137,29.4717,29.0171,29.3827,12949161.123869,0
+CVS.US,D,20070917,000000,29.2751,29.3205,28.9015,29.0497,9051704.2105189,0
+CVS.US,D,20070918,000000,29.1357,29.8028,28.9726,29.5181,15807618.850283,0
+CVS.US,D,20070919,000000,29.5181,29.8096,29.3679,29.617,14150912.008299,0
+CVS.US,D,20070920,000000,29.4796,29.5181,29.2059,29.3679,12003833.208933,0
+CVS.US,D,20070921,000000,29.53,29.7128,29.2751,29.3827,20413483.794238,0
+CVS.US,D,20070924,000000,29.4539,29.9046,29.2987,29.617,11878987.761998,0
+CVS.US,D,20070925,000000,29.5666,30.5657,29.4865,30.202,14374811.959208,0
+CVS.US,D,20070926,000000,30.6003,30.9136,30.2287,30.4421,16907258.32401,0
+CVS.US,D,20070927,000000,30.6724,30.7752,30.0113,30.7584,9192909.8256023,0
+CVS.US,D,20070928,000000,30.6507,30.954,30.5341,30.7831,11229926.828247,0
+CVS.US,D,20071001,000000,29.1357,29.7198,28.2977,28.856,70775382.625621,0
+CVS.US,D,20071002,000000,29.2454,29.9816,28.9331,29.872,26162861.552507,0
+CVS.US,D,20071003,000000,29.9816,30.2673,29.6031,29.7415,15401354.833062,0
+CVS.US,D,20071004,000000,30.1625,31.0608,29.8166,30.0291,8321071.1221937,0
+CVS.US,D,20071005,000000,30.2909,30.5578,30.0508,30.2425,10013014.860234,0
+CVS.US,D,20071008,000000,30.2515,30.5657,30.2109,30.4263,6308213.9027454,0
+CVS.US,D,20071009,000000,30.4531,30.626,30.0212,30.3453,9626157.7990339,0
+CVS.US,D,20071010,000000,30.3789,30.5262,30.0419,30.1793,7490158.1362999,0
+CVS.US,D,20071011,000000,30.2909,31.0608,30.2109,30.7752,11560179.002867,0
+CVS.US,D,20071012,000000,30.6823,31.0064,30.5944,30.9926,14176264.804747,0
+CVS.US,D,20071015,000000,30.9926,31.1468,30.789,31.0302,10442153.5658,0
+CVS.US,D,20071016,000000,31.0371,31.1162,30.789,30.8908,9742551.9765239,0
+CVS.US,D,20071017,000000,31.0994,31.2565,30.6181,30.8582,13739323.448476,0
+CVS.US,D,20071018,000000,30.8434,31.3099,30.4531,31.1764,12936342.555703,0
+CVS.US,D,20071019,000000,31.0539,31.1764,30.3957,30.4047,11353340.456903,0
+CVS.US,D,20071022,000000,30.2218,30.9066,30.0419,30.8523,9396953.5432365,0
+CVS.US,D,20071023,000000,30.9442,31.1844,30.5944,31.1527,7939475.8666818,0
+CVS.US,D,20071024,000000,31.0608,31.3187,30.5657,31.3187,14988462.964446,0
+CVS.US,D,20071025,000000,31.2851,31.9295,31.1063,31.8326,14443170.910188,0
+CVS.US,D,20071026,000000,32.0264,32.6243,31.7902,32.1746,13525225.634433,0
+CVS.US,D,20071029,000000,32.39,32.6085,32.0856,32.4899,9704938.1609356,0
+CVS.US,D,20071030,000000,32.2971,32.4809,31.6992,32.0096,11935343.724696,0
+CVS.US,D,20071031,000000,32.4285,32.6825,31.6735,32.3564,17081920.928187,0
+CVS.US,D,20071101,000000,31.7081,32.4285,31.3791,31.8682,24908171.843421,0
+CVS.US,D,20071102,000000,31.9454,32.4741,31.7674,32.4285,17101254.01655,0
+CVS.US,D,20071105,000000,32.4285,32.4611,31.8474,32.1153,8739711.513525,0
+CVS.US,D,20071106,000000,32.14,32.5057,31.5361,32.4809,11762677.571022,0
+CVS.US,D,20071107,000000,32.1153,32.9662,32.1153,32.3406,17422919.32904,0
+CVS.US,D,20071108,000000,32.3732,32.8239,32.0412,32.7488,17374720.177046,0
+CVS.US,D,20071109,000000,32.9148,32.9148,32.2082,32.2823,15473658.114539,0
+CVS.US,D,20071112,000000,32.1558,32.5827,32.0856,32.1825,16315198.936038,0
+CVS.US,D,20071113,000000,32.3821,32.9918,32.2823,32.815,24454373.483117,0
+CVS.US,D,20071114,000000,32.9484,33.0868,32.39,32.4691,17889792.264593,0
+CVS.US,D,20071115,000000,32.4069,32.976,32.4069,32.6391,17428852.014954,0
+CVS.US,D,20071116,000000,32.9227,32.9227,32.5451,32.7863,20807974.521229,0
+CVS.US,D,20071119,000000,32.6479,32.8486,32.4691,32.5293,15844529.405303,0
+CVS.US,D,20071120,000000,32.6479,32.6983,31.8326,32.2329,18814784.312428,0
+CVS.US,D,20071121,000000,31.9078,32.2329,31.6261,31.7081,16958564.977016,0
+CVS.US,D,20071123,000000,31.8534,32.5917,31.8534,32.5759,10645400.929381,0
+CVS.US,D,20071126,000000,32.6479,32.6479,31.7852,31.8771,11433641.683026,0
+CVS.US,D,20071127,000000,32.0926,32.1153,31.4087,31.97,15003392.326202,0
+CVS.US,D,20071128,000000,32.1489,32.3109,31.6656,32.2329,28740627.242574,0
+CVS.US,D,20071129,000000,32.0797,32.0985,30.8118,31.1162,32252063.924205,0
+CVS.US,D,20071130,000000,31.5481,31.8326,30.9996,31.1418,17004358.876679,0
+CVS.US,D,20071203,000000,31.1932,31.3791,30.8523,30.9996,11541793.039528,0
+CVS.US,D,20071204,000000,30.8355,30.959,30.2831,30.3375,20604931.558562,0
+CVS.US,D,20071205,000000,30.5578,30.5726,30.1348,30.4263,16862918.504112,0
+CVS.US,D,20071206,000000,30.4185,31.0924,30.4185,30.954,16118244.489683,0
+CVS.US,D,20071207,000000,31.0687,31.3711,31.0144,31.0994,13267165.433862,0
+CVS.US,D,20071210,000000,31.2476,31.5105,31.0144,31.0776,14062767.656042,0
+CVS.US,D,20071211,000000,31.3711,31.5203,30.9136,30.968,13409246.330084,0
+CVS.US,D,20071212,000000,31.2624,31.4571,30.6823,30.8988,18804188.857166,0
+CVS.US,D,20071213,000000,30.8988,30.9838,30.4689,30.8038,11432125.878233,0
+CVS.US,D,20071214,000000,30.6586,30.7663,30.4421,30.4471,12237136.613739,0
+CVS.US,D,20071217,000000,30.4471,30.6892,30.2831,30.3957,17519539.235997,0
+CVS.US,D,20071218,000000,30.4115,30.5726,30.1269,30.4047,11241792.200075,0
+CVS.US,D,20071219,000000,30.4471,30.7584,30.3375,30.6724,11744544.57911,0
+CVS.US,D,20071220,000000,30.6339,30.6428,29.8166,30.1724,25269272.365776,0
+CVS.US,D,20071221,000000,30.4599,31.0608,30.3453,30.797,25582849.67579,0
+CVS.US,D,20071224,000000,30.6507,31.0539,30.6507,31.0144,5662962.7186897,0
+CVS.US,D,20071226,000000,30.954,30.9838,30.4925,30.9136,6793417.1479237,0
+CVS.US,D,20071227,000000,30.8908,30.9748,30.6092,30.8038,7477849.5585313,0
+CVS.US,D,20071228,000000,30.8038,31.3267,30.789,31.0687,9238328.3156666,0
+CVS.US,D,20071231,000000,30.9214,31.0924,30.7663,30.875,8291054.5445114,0
+CVS.US,D,20080102,000000,30.8434,31.0371,30.4757,30.5657,21828413.700485,0
+CVS.US,D,20080103,000000,29.2671,29.3541,28.2493,28.5615,95625535.978124,0
+CVS.US,D,20080104,000000,28.5516,29.2829,28.1168,28.9489,31224627.555269,0
+CVS.US,D,20080107,000000,29.0883,29.9046,28.6139,29.6714,27249778.58721,0
+CVS.US,D,20080108,000000,29.864,30.3325,29.0705,29.1505,27290932.990895,0
+CVS.US,D,20080109,000000,29.2593,29.4945,28.2581,28.8847,26704427.843582,0
+CVS.US,D,20080110,000000,29.1575,29.4796,28.693,29.2296,17426473.071651,0
+CVS.US,D,20080111,000000,29.0171,29.2829,28.4775,28.5615,19793170.533489,0
+CVS.US,D,20080114,000000,28.6376,28.9074,28.0684,28.2137,21614432.2533,0
+CVS.US,D,20080115,000000,28.0852,28.1089,27.6128,27.9785,27193345.721199,0
+CVS.US,D,20080116,000000,27.8006,29.0102,27.7916,28.8165,20357650.976452,0
+CVS.US,D,20080117,000000,28.8392,29.4292,28.7157,28.7157,17495051.601831,0
+CVS.US,D,20080118,000000,28.9074,29.4371,28.4983,28.6772,18264156.584826,0
+CVS.US,D,20080122,000000,27.5416,29.2493,27.5416,28.9588,22635690.048095,0
+CVS.US,D,20080123,000000,28.1583,29.3126,28.1583,28.8086,24991339.741758,0
+CVS.US,D,20080124,000000,27.8846,28.4696,27.762,28.1089,30475985.936974,0
+CVS.US,D,20080125,000000,28.3213,28.5852,27.3934,27.6217,20042376.734103,0
+CVS.US,D,20080128,000000,27.5732,27.77,27.1177,27.5654,22295538.595581,0
+CVS.US,D,20080129,000000,27.7452,28.4103,27.344,28.2027,21995775.54927,0
+CVS.US,D,20080130,000000,28.2581,28.77,27.9706,27.9785,17031995.499173,0
+CVS.US,D,20080131,000000,29.2829,30.4531,29.1209,30.2218,42770616.884832,0
+CVS.US,D,20080201,000000,30.2909,31.0924,30.0597,30.9926,23985315.886317,0
+CVS.US,D,20080204,000000,30.9996,31.0994,30.4837,30.4837,13145463.915827,0
+CVS.US,D,20080205,000000,30.0113,30.3711,29.4213,29.5181,18365409.916447,0
+CVS.US,D,20080206,000000,29.6714,30.4599,29.6308,29.788,16301140.807878,0
+CVS.US,D,20080207,000000,29.6782,30.6892,29.5241,30.4185,14083716.725884,0
+CVS.US,D,20080208,000000,30.3167,30.883,30.1348,30.7268,20473457.248346,0
+CVS.US,D,20080211,000000,30.7831,31.2763,30.4925,31.2021,16614387.231266,0
+CVS.US,D,20080212,000000,31.3345,31.7081,31.1468,31.3523,13372899.395404,0
+CVS.US,D,20080213,000000,31.0776,31.7526,31.0776,31.6261,12025429.885628,0
+CVS.US,D,20080214,000000,31.5727,31.7575,30.7357,30.9304,18083657.423877,0
+CVS.US,D,20080215,000000,30.7584,30.954,30.4263,30.8523,14017320.833179,0
+CVS.US,D,20080219,000000,31.1468,31.3523,30.789,31.1241,14200936.602112,0
+CVS.US,D,20080220,000000,30.8434,31.7575,30.8434,31.4651,14660601.875758,0
+CVS.US,D,20080221,000000,31.5105,31.7437,31.1418,31.2565,13243005.650665,0
+CVS.US,D,20080222,000000,31.3267,31.5895,30.875,31.1932,18342641.476101,0
+CVS.US,D,20080225,000000,31.2951,31.3435,30.7436,31.2693,12125383.955997,0
+CVS.US,D,20080226,000000,31.1685,31.4571,30.9838,31.1418,11920740.190138,0
+CVS.US,D,20080227,000000,31.0144,31.7674,30.9304,31.4413,15172410.631892,0
+CVS.US,D,20080228,000000,31.3435,31.8682,31.1063,31.7902,13688676.544951,0
+CVS.US,D,20080229,000000,31.3859,31.9622,31.2387,31.3633,15074964.01431,0
+CVS.US,D,20080303,000000,31.2693,31.3187,30.8355,31.1418,10075055.596847,0
+CVS.US,D,20080304,000000,30.8988,31.9552,30.8988,31.7852,14606599.559221,0
+CVS.US,D,20080305,000000,31.8416,31.892,31.0924,31.2851,11370811.675561,0
+CVS.US,D,20080306,000000,31.1932,31.3435,30.4185,30.4471,11107908.589984,0
+CVS.US,D,20080307,000000,30.2673,30.6685,29.952,30.2218,8831985.3713611,0
+CVS.US,D,20080310,000000,30.2603,30.7752,29.8255,30.0291,9532177.9018918,0
+CVS.US,D,20080311,000000,30.6428,30.9382,30.2515,30.8672,14736359.735046,0
+CVS.US,D,20080312,000000,30.875,31.1468,30.4925,30.5795,11429027.484192,0
+CVS.US,D,20080313,000000,30.2218,31.1468,30.2109,31.0222,16800689.556757,0
+CVS.US,D,20080314,000000,31.1844,31.1844,29.5933,29.9906,15963784.183693,0
+CVS.US,D,20080317,000000,29.2207,30.6339,29.0497,29.1407,17894317.417485,0
+CVS.US,D,20080318,000000,29.2493,30.5103,29.2493,30.4837,14094592.473488,0
+CVS.US,D,20080319,000000,30.5726,31.0687,30.4047,30.4047,12931359.018585,0
+CVS.US,D,20080320,000000,30.4421,31.2199,29.9974,30.954,20560533.049292,0
+CVS.US,D,20080324,000000,31.0302,31.9146,30.959,31.7852,15817593.007719,0
+CVS.US,D,20080325,000000,31.8139,32.2586,31.3791,31.9622,13798065.437675,0
+CVS.US,D,20080326,000000,31.8623,32.1558,31.2693,32.0412,10433999.790754,0
+CVS.US,D,20080327,000000,32.0926,32.2181,31.7249,31.7575,13172326.445753,0
+CVS.US,D,20080328,000000,31.9226,32.2082,31.6656,31.7299,7109110.3109568,0
+CVS.US,D,20080331,000000,31.7081,32.1153,31.4175,31.4651,11780315.750823,0
+CVS.US,D,20080401,000000,31.6913,32.1489,31.4087,31.978,13440972.994615,0
+CVS.US,D,20080402,000000,31.9454,31.9848,30.9382,31.0539,11349733.08435,0
+CVS.US,D,20080403,000000,30.883,31.4651,30.8582,30.959,9740746.7724183,0
+CVS.US,D,20080404,000000,31.0608,31.4333,30.7752,31.3019,7483750.8759883,0
+CVS.US,D,20080407,000000,31.4651,32.225,31.4651,31.8416,12133071.251732,0
+CVS.US,D,20080408,000000,31.6735,31.9078,31.5361,31.7526,8646780.9418636,0
+CVS.US,D,20080409,000000,31.5895,31.7526,31.3345,31.5283,9838422.076171,0
+CVS.US,D,20080410,000000,31.4651,32.0985,31.2851,31.9008,11349182.618523,0
+CVS.US,D,20080411,000000,31.5807,31.8682,31.1418,31.1844,9139366.9051775,0
+CVS.US,D,20080414,000000,31.1162,31.3791,30.7179,30.9304,7582715.3221346,0
+CVS.US,D,20080415,000000,31.0687,31.1418,30.5855,30.9066,8971100.4305689,0
+CVS.US,D,20080416,000000,31.1418,31.2387,30.8187,31.1844,10026274.61057,0
+CVS.US,D,20080417,000000,31.0302,31.4739,30.9996,31.3919,7159221.9269412,0
+CVS.US,D,20080418,000000,31.6735,31.8623,31.3435,31.5203,9579244.7537767,0
+CVS.US,D,20080421,000000,31.4483,31.5105,30.8582,31.1606,8086253.9363666,0
+CVS.US,D,20080422,000000,31.0687,31.3791,30.6586,30.9748,7948508.9704092,0
+CVS.US,D,20080423,000000,31.0687,31.716,30.875,31.5649,9845798.7229922,0
+CVS.US,D,20080424,000000,31.6656,31.884,31.3019,31.6508,8369731.6940709,0
+CVS.US,D,20080425,000000,31.7674,31.9552,31.3435,31.7902,10029674.546553,0
+CVS.US,D,20080428,000000,31.5569,32.1321,31.5569,31.8682,10262906.107473,0
+CVS.US,D,20080429,000000,31.8474,32.2329,31.7902,32.059,8191628.6784816,0
+CVS.US,D,20080430,000000,32.3109,32.39,31.3187,31.3603,13394658.985698,0
+CVS.US,D,20080501,000000,31.1468,31.7674,30.3077,31.6814,22773655.605137,0
+CVS.US,D,20080502,000000,31.9226,32.5057,31.2476,31.3998,17489166.474545,0
+CVS.US,D,20080505,000000,31.8228,32.7409,31.2693,32.4741,14660108.075531,0
+CVS.US,D,20080506,000000,31.8623,32.4227,31.7526,32.2418,11553291.096843,0
+CVS.US,D,20080507,000000,32.3189,32.4967,32.0026,32.2882,4194443.3452745,0
+CVS.US,D,20080508,000000,32.3189,32.5215,31.2693,32.2487,9004157.7248078,0
+CVS.US,D,20080509,000000,32.0718,32.2181,31.6656,32.1064,5844140.8549497,0
+CVS.US,D,20080512,000000,32.1242,32.3564,31.8623,31.9938,9007256.1188498,0
+CVS.US,D,20080513,000000,32.14,32.1746,31.6814,31.9454,10256719.438247,0
+CVS.US,D,20080514,000000,32.1489,33.0254,31.9226,32.7705,12847907.792249,0
+CVS.US,D,20080515,000000,32.7241,33.7479,32.5215,33.5463,16812570.106871,0
+CVS.US,D,20080516,000000,33.5699,33.8082,33.143,33.7232,12281744.58335,0
+CVS.US,D,20080519,000000,33.6718,33.9792,33.2893,33.4079,9568547.0980574,0
+CVS.US,D,20080520,000000,33.3131,33.4999,32.8555,33.1579,7625485.7072976,0
+CVS.US,D,20080521,000000,33.2804,33.5067,32.4227,32.6005,16464981.294393,0
+CVS.US,D,20080522,000000,32.6243,33.4079,32.6243,33.0798,11574385.878226,0
+CVS.US,D,20080523,000000,32.9918,33.2419,32.7151,32.7409,10767834.040785,0
+CVS.US,D,20080527,000000,32.815,33.0868,32.3337,32.6321,9175068.2567749,0
+CVS.US,D,20080528,000000,32.7863,33.143,32.6588,32.976,7517983.9814214,0
+CVS.US,D,20080529,000000,32.8555,33.6718,32.8555,33.3605,7771397.6028151,0
+CVS.US,D,20080530,000000,33.4909,33.4909,32.9958,33.235,8353838.0052339,0
+CVS.US,D,20080602,000000,33.1292,33.4307,32.8802,33.152,9955087.439031,0
+CVS.US,D,20080603,000000,33.3219,33.8022,33.1737,33.6243,14468689.655893,0
+CVS.US,D,20080604,000000,33.5541,33.9426,33.3219,33.7409,10742317.318852,0
+CVS.US,D,20080605,000000,34.0512,34.4011,33.7795,34.2667,12896190.930756,0
+CVS.US,D,20080606,000000,34.1758,34.1758,33.0562,33.1204,11378502.006952,0
+CVS.US,D,20080609,000000,33.228,33.3289,32.7409,33.0018,6984989.3741903,0
+CVS.US,D,20080610,000000,32.7488,33.0394,32.6588,32.8555,8742060.1002565,0
+CVS.US,D,20080611,000000,32.7329,32.8555,32.0096,32.1242,11794684.527895,0
+CVS.US,D,20080612,000000,32.2181,32.7705,32.2181,32.5293,8079805.1887408,0
+CVS.US,D,20080613,000000,32.4147,33.1737,32.3979,33.1036,7976506.8361013,0
+CVS.US,D,20080616,000000,32.9484,33.228,32.3564,33.064,9453693.0106172,0
+CVS.US,D,20080617,000000,33.0966,33.2073,32.3564,32.5451,8253806.0196643,0
+CVS.US,D,20080618,000000,32.4069,32.5215,31.6439,32.0264,11647753.663468,0
+CVS.US,D,20080619,000000,32.0718,32.3821,31.6439,32.2329,10536001.917801,0
+CVS.US,D,20080620,000000,31.9295,32.3979,31.6508,32.1242,11637653.020318,0
+CVS.US,D,20080623,000000,32.2032,32.2971,31.0144,31.2308,13691534.110195,0
+CVS.US,D,20080624,000000,31.1418,31.806,30.7268,31.4255,11622562.768734,0
+CVS.US,D,20080625,000000,31.4255,32.4533,31.3633,31.8682,10567120.43902,0
+CVS.US,D,20080626,000000,31.4413,31.6439,30.6092,30.6685,10634430.06452,0
+CVS.US,D,20080627,000000,30.6823,31.1932,30.4837,30.8908,13484799.788459,0
+CVS.US,D,20080630,000000,30.6586,31.1764,30.626,30.7357,14328405.868691,0
+CVS.US,D,20080701,000000,30.4263,30.5726,29.7958,30.4471,13182923.924787,0
+CVS.US,D,20080702,000000,30.5025,30.5025,29.8808,30.0597,14494663.750166,0
+CVS.US,D,20080703,000000,30.2909,30.3611,29.7732,29.8956,9070806.5889401,0
+CVS.US,D,20080707,000000,29.9668,30.5262,29.8255,30.119,13861865.843535,0
+CVS.US,D,20080708,000000,30.0291,30.6685,29.6862,30.1269,18637775.145291,0
+CVS.US,D,20080709,000000,30.1348,30.4185,29.9292,29.9589,17797210.793501,0
+CVS.US,D,20080710,000000,29.9748,30.119,29.6466,29.9046,12928097.710944,0
+CVS.US,D,20080711,000000,29.6308,30.4333,29.53,30.0113,12965164.096362,0
+CVS.US,D,20080714,000000,30.4333,30.4531,29.5498,29.7958,8606471.4627458,0
+CVS.US,D,20080715,000000,29.5587,29.9668,28.3501,29.6862,16405646.340168,0
+CVS.US,D,20080716,000000,29.6862,30.1111,29.0972,30.0795,16077121.454455,0
+CVS.US,D,20080717,000000,30.2218,30.3859,29.2829,29.9816,12728265.461632,0
+CVS.US,D,20080718,000000,30.0054,30.1882,28.7157,29.0171,17578796.275023,0
+CVS.US,D,20080721,000000,29.0497,29.4717,28.7157,29.2593,9525245.4728971,0
+CVS.US,D,20080722,000000,29.0794,30.1437,28.9796,30.0973,11986093.840562,0
+CVS.US,D,20080723,000000,29.781,30.8276,29.7732,30.2909,12557010.888524,0
+CVS.US,D,20080724,000000,30.3611,30.3711,29.5103,29.5755,11473943.067058,0
+CVS.US,D,20080725,000000,29.617,30.0419,29.4618,29.781,10634945.114347,0
+CVS.US,D,20080728,000000,29.8888,30.1437,28.856,28.865,14653620.876249,0
+CVS.US,D,20080729,000000,28.8086,29.9362,28.7996,29.7415,13425429.418234,0
+CVS.US,D,20080730,000000,30.0291,30.3711,29.4945,29.9589,14553875.254335,0
+CVS.US,D,20080731,000000,29.3443,29.6239,28.3135,28.3501,30522757.318232,0
+CVS.US,D,20080801,000000,28.8728,28.9331,27.4883,27.77,27216636.294571,0
+CVS.US,D,20080804,000000,27.8006,28.4192,27.77,28.1247,19192716.541673,0
+CVS.US,D,20080805,000000,28.3579,29.3373,28.1336,29.1575,19269229.2677,0
+CVS.US,D,20080806,000000,29.1575,29.3205,28.856,29.1278,13808407.921511,0
+CVS.US,D,20080807,000000,28.9726,29.3611,28.5852,28.9588,12539110.630324,0
+CVS.US,D,20080808,000000,28.77,30.1625,28.7404,29.9974,15571408.297834,0
+CVS.US,D,20080811,000000,30.0113,30.5578,29.7642,29.9362,13108401.57795,0
+CVS.US,D,20080812,000000,29.9046,30.0508,29.5379,29.5498,12186323.760958,0
+CVS.US,D,20080813,000000,28.7493,29.7642,28.7325,29.5379,23123871.272916,0
+CVS.US,D,20080814,000000,29.6782,30.1536,29.0497,29.5844,12682017.225285,0
+CVS.US,D,20080815,000000,29.705,30.1269,29.6031,29.9748,11529476.366673,0
+CVS.US,D,20080818,000000,29.8096,30.1032,29.4618,29.7326,9555353.1202933,0
+CVS.US,D,20080819,000000,29.6555,29.7474,29.0497,29.2375,6538151.7756819,0
+CVS.US,D,20080820,000000,29.3611,29.3611,28.7404,28.9875,9341519.4084209,0
+CVS.US,D,20080821,000000,28.8788,29.1407,28.4261,29.0171,9672742.9933211,0
+CVS.US,D,20080822,000000,29.1969,29.3126,29.0102,29.2296,11161015.387669,0
+CVS.US,D,20080825,000000,29.0794,29.2593,28.3579,28.4617,10821932.486464,0
+CVS.US,D,20080826,000000,28.5042,28.9173,28.2235,28.685,8114356.0262868,0
+CVS.US,D,20080827,000000,28.6524,28.8926,28.3876,28.7996,7290385.5882448,0
+CVS.US,D,20080828,000000,28.9173,28.9242,28.6584,28.7404,11605521.601502,0
+CVS.US,D,20080829,000000,28.7157,28.7404,28.4261,28.4261,10582431.281688,0
+CVS.US,D,20080902,000000,28.7918,29.1653,28.5358,28.9489,14695009.025533,0
+CVS.US,D,20080903,000000,28.9331,29.2059,28.4775,29.0883,13869532.901555,0
+CVS.US,D,20080904,000000,28.9796,29.1653,28.3135,28.3431,10519815.793993,0
+CVS.US,D,20080905,000000,28.2235,28.2887,27.5199,27.853,17749754.365618,0
+CVS.US,D,20080908,000000,28.519,29.1357,28.0476,29.113,14481321.025203,0
+CVS.US,D,20080909,000000,29.0794,29.6091,28.2729,28.2977,16330761.738247,0
+CVS.US,D,20080910,000000,28.4192,28.9074,28.1821,28.6208,11707006.65495,0
+CVS.US,D,20080911,000000,28.6208,29.2671,28.2235,29.2493,11485448.207573,0
+CVS.US,D,20080912,000000,28.9588,29.5498,28.7325,29.2375,9952378.620987,0
+CVS.US,D,20080915,000000,28.4192,28.9015,28.3135,28.3649,13053361.066675,0
+CVS.US,D,20080916,000000,27.9617,28.1949,27.5199,28.0615,14706005.187536,0
+CVS.US,D,20080917,000000,27.9231,28.0417,26.9536,27.1909,17430647.100202,0
+CVS.US,D,20080918,000000,27.6217,28.2403,26.749,28.0476,24270674.739556,0
+CVS.US,D,20080919,000000,28.7404,30.0894,27.7778,28.0476,22141180.490047,0
+CVS.US,D,20080922,000000,28.0555,28.0555,27.1078,27.1997,10972088.230647,0
+CVS.US,D,20080923,000000,27.2077,27.5732,26.0523,26.1433,17692433.063955,0
+CVS.US,D,20080924,000000,26.2697,26.4398,24.7083,25.7084,26104362.415877,0
+CVS.US,D,20080925,000000,25.8794,26.8943,25.8478,26.7194,13547692.532838,0
+CVS.US,D,20080926,000000,25.9496,27.5812,25.9496,27.1701,10067417.883512,0
+CVS.US,D,20080929,000000,26.8943,27.1078,24.0956,25.3764,20041996.265077,0
+CVS.US,D,20080930,000000,25.662,26.4852,24.9949,26.1433,17070114.24573,0
+CVS.US,D,20081001,000000,25.8547,26.4239,25.5532,26.2293,9347846.7297616,0
+CVS.US,D,20081002,000000,26.0829,26.7886,24.9712,25.3764,13309686.895141,0
+CVS.US,D,20081003,000000,25.7322,26.6314,24.7004,24.8002,14342462.984965,0
+CVS.US,D,20081006,000000,24.2103,24.8002,21.7475,23.6973,17701447.953739,0
+CVS.US,D,20081007,000000,24.7478,24.7558,22.1379,22.6261,14715627.208747,0
+CVS.US,D,20081008,000000,22.1478,23.7507,21.7475,23.1785,15765535.535517,0
+CVS.US,D,20081009,000000,24.7736,24.7736,22.8109,23.5975,20334291.594852,0
+CVS.US,D,20081010,000000,22.4086,24.8921,20.281,23.9859,35559967.890485,0
+CVS.US,D,20081013,000000,24.7004,24.8921,22.6656,24.6224,25455507.906811,0
+CVS.US,D,20081014,000000,25.5256,25.9199,22.5243,22.9987,24046269.857678,0
+CVS.US,D,20081015,000000,23.0323,23.1419,20.3896,20.7395,19200421.039464,0
+CVS.US,D,20081016,000000,20.5122,22.0509,19.7977,21.8433,21002927.457652,0
+CVS.US,D,20081017,000000,21.1121,22.0974,20.3334,20.9006,18353084.136621,0
+CVS.US,D,20081020,000000,21.539,22.5727,21.0636,22.4086,13704048.100762,0
+CVS.US,D,20081021,000000,22.0509,23.9929,22.0301,23.1143,17778103.355651,0
+CVS.US,D,20081022,000000,22.6567,22.8979,21.7633,22.4086,16206952.46228,0
+CVS.US,D,20081023,000000,22.5559,23.4216,21.1654,22.4244,18381528.243911,0
+CVS.US,D,20081024,000000,21.0498,22.214,20.7771,21.5716,15547804.039891,0
+CVS.US,D,20081027,000000,21.3276,21.624,18.8351,18.9676,25462258.196377,0
+CVS.US,D,20081028,000000,19.3866,21.7021,18.9142,21.6082,27139624.70889,0
+CVS.US,D,20081029,000000,21.6477,21.6477,20.1712,20.4361,24561350.04031,0
+CVS.US,D,20081030,000000,21.2366,23.0323,21.2366,22.7723,25227963.143577,0
+CVS.US,D,20081031,000000,22.7121,24.6856,22.7121,23.8061,22090200.676124,0
+CVS.US,D,20081103,000000,23.7981,24.3654,23.3475,23.9454,10038863.48068,0
+CVS.US,D,20081104,000000,24.4366,25.2449,24.1253,24.6767,14470690.153941,0
+CVS.US,D,20081105,000000,24.4454,25.2687,23.6618,23.8377,14679187.180581,0
+CVS.US,D,20081106,000000,23.5886,24.1401,22.9611,23.1854,14254131.433852,0
+CVS.US,D,20081107,000000,23.2852,23.6815,22.9887,23.5362,10299564.702953,0
+CVS.US,D,20081110,000000,23.8703,24.2103,22.5391,23.0589,11363313.602454,0
+CVS.US,D,20081111,000000,22.8821,23.395,21.9135,22.4244,12488560.867828,0
+CVS.US,D,20081112,000000,22.1053,22.5559,21.8433,21.9975,11772414.947204,0
+CVS.US,D,20081113,000000,21.7723,24.0798,21.539,23.8703,18617298.626076,0
+CVS.US,D,20081114,000000,23.4216,24.0798,22.3543,22.7654,15369858.878473,0
+CVS.US,D,20081117,000000,22.464,22.5391,21.5993,21.9491,16166419.356419,0
+CVS.US,D,20081118,000000,21.9571,22.5016,21.5647,22.386,14389088.654681,0
+CVS.US,D,20081119,000000,22.3078,23.1785,21.5232,21.624,13820948.221107,0
+CVS.US,D,20081120,000000,21.3602,22.6261,20.5122,20.8165,20915253.632249,0
+CVS.US,D,20081121,000000,21.3512,21.3512,18.0139,20.4974,33473372.535625,0
+CVS.US,D,20081124,000000,20.7603,22.5016,20.3738,22.043,17067023.946774,0
+CVS.US,D,20081125,000000,22.3306,23.0589,21.0893,21.5993,17156457.441423,0
+CVS.US,D,20081126,000000,21.1654,21.8187,20.5833,21.6783,16877543.288269,0
+CVS.US,D,20081128,000000,21.6319,22.5243,21.624,22.471,7098330.692495,0
+CVS.US,D,20081201,000000,21.9254,22.4324,20.948,21.0271,12750337.724609,0
+CVS.US,D,20081202,000000,21.2692,21.4254,20.5517,21.033,13284175.232637,0
+CVS.US,D,20081203,000000,21.033,21.1812,19.9093,20.4519,19553468.975343,0
+CVS.US,D,20081204,000000,20.2266,21.8573,19.9479,20.9549,14724979.056473,0
+CVS.US,D,20081205,000000,20.6831,21.8097,20.1406,21.6556,13876358.070666,0
+CVS.US,D,20081208,000000,22.1221,22.4936,21.0962,22.1053,15939069.887128,0
+CVS.US,D,20081209,000000,21.9037,22.8979,21.79,21.9571,14799046.054741,0
+CVS.US,D,20081210,000000,22.0805,22.7358,21.709,22.5954,13079945.328032,0
+CVS.US,D,20081211,000000,22.5559,23.0323,22.291,22.3702,12952114.818255,0
+CVS.US,D,20081212,000000,21.7248,22.291,21.5993,22.0974,9103368.0591815,0
+CVS.US,D,20081215,000000,22.1656,22.5243,21.4975,21.7327,9895263.7440083,0
+CVS.US,D,20081216,000000,21.8957,21.9739,20.7771,21.5469,20085632.824407,0
+CVS.US,D,20081217,000000,21.0893,21.2988,20.273,20.5932,20620907.210142,0
+CVS.US,D,20081218,000000,20.7859,21.4086,20.4361,21.1812,15472480.279573,0
+CVS.US,D,20081219,000000,21.8265,21.8265,20.5833,20.9401,22242527.927039,0
+CVS.US,D,20081222,000000,20.5053,20.9006,19.2868,20.9006,20283162.021844,0
+CVS.US,D,20081223,000000,20.9253,21.2188,20.4114,20.6011,10687259.60552,0
+CVS.US,D,20081224,000000,20.6495,21.0577,20.5517,21.0043,3795910.1348737,0
+CVS.US,D,20081226,000000,21.0893,21.0893,20.5932,20.7603,4646812.9229558,0
+CVS.US,D,20081229,000000,20.7919,21.2286,20.7395,21.1476,7443478.8366417,0
+CVS.US,D,20081230,000000,21.2752,22.0559,21.2692,22.0065,10640075.374893,0
+CVS.US,D,20081231,000000,22.0974,22.457,22.0301,22.3226,8554622.4389984,0
+CVS.US,D,20090102,000000,22.377,22.9531,22.1814,22.8197,8178819.2172868,0
+CVS.US,D,20090105,000000,22.8109,23.3416,22.8109,23.1489,11051238.942718,0
+CVS.US,D,20090106,000000,23.302,23.6677,22.5954,22.7961,11478272.926009,0
+CVS.US,D,20090107,000000,22.5332,22.9749,22.3306,22.8257,8700730.6403436,0
+CVS.US,D,20090108,000000,22.0805,22.8257,21.709,22.7881,11303540.501717,0
+CVS.US,D,20090109,000000,20.9707,21.0399,19.8037,19.9558,60568094.816161,0
+CVS.US,D,20090112,000000,20.187,20.187,19.104,19.3619,27996013.941288,0
+CVS.US,D,20090113,000000,19.3866,20.8482,18.7659,20.7325,41878805.581292,0
+CVS.US,D,20090114,000000,20.2968,20.7325,20.0408,20.1159,29264603.924363,0
+CVS.US,D,20090115,000000,20.0774,20.5122,19.8441,20.3185,17772774.765506,0
+CVS.US,D,20090116,000000,20.5122,20.9638,20.3334,20.8413,17244759.647851,0
+CVS.US,D,20090120,000000,20.8165,20.8482,20.2177,20.3402,17843216.177277,0
+CVS.US,D,20090121,000000,20.5833,20.6446,20.0694,20.4687,17767538.25696,0
+CVS.US,D,20090122,000000,20.0161,21.5153,20.0003,21.2366,22465092.188812,0
+CVS.US,D,20090123,000000,20.865,21.9343,20.6595,21.4461,17554601.075826,0
+CVS.US,D,20090126,000000,21.8869,22.1744,21.2988,21.6941,13409607.573282,0
+CVS.US,D,20090127,000000,21.79,21.9571,21.2752,21.4332,15595249.337032,0
+CVS.US,D,20090128,000000,21.709,22.1221,21.6319,21.8187,13437097.472348,0
+CVS.US,D,20090129,000000,21.6941,21.8433,21.1951,21.2603,11788661.784153,0
+CVS.US,D,20090130,000000,21.3818,21.3818,20.6753,20.8799,15029079.044934,0
+CVS.US,D,20090202,000000,20.6298,21.0716,20.5053,20.8077,9891511.671798,0
+CVS.US,D,20090203,000000,20.9322,21.3434,20.5764,21.29,14600196.346452,0
+CVS.US,D,20090204,000000,21.3116,21.9037,21.033,21.3434,11256853.106973,0
+CVS.US,D,20090205,000000,21.1476,22.291,21.1042,22.1814,13520761.194684,0
+CVS.US,D,20090206,000000,22.1379,22.632,21.9412,22.5559,12549027.110276,0
+CVS.US,D,20090209,000000,22.5016,22.5016,21.7159,22.2772,10896681.4957,0
+CVS.US,D,20090210,000000,22.214,22.2772,21.4174,21.5933,13051558.898227,0
+CVS.US,D,20090211,000000,21.7327,21.8503,21.0043,21.4738,12567024.509502,0
+CVS.US,D,20090212,000000,21.2286,21.8641,20.9322,21.8039,10438791.069588,0
+CVS.US,D,20090213,000000,21.7801,21.8265,21.2128,21.3344,9703323.1913436,0
+CVS.US,D,20090217,000000,20.9707,21.4086,20.6595,21.204,14684329.583756,0
+CVS.US,D,20090218,000000,21.3058,21.3512,20.9075,20.9638,14472742.258159,0
+CVS.US,D,20090219,000000,22.2545,22.9987,22.1053,22.3,23339095.315753,0
+CVS.US,D,20090220,000000,22.0974,22.5638,21.4668,21.6082,20817933.500382,0
+CVS.US,D,20090223,000000,21.8355,22.1537,20.8482,20.9322,14069703.120695,0
+CVS.US,D,20090224,000000,20.9322,21.2188,20.6101,20.9401,17008807.126258,0
+CVS.US,D,20090225,000000,20.8857,21.0113,20.2484,20.5438,15337444.131659,0
+CVS.US,D,20090226,000000,20.6753,20.9075,19.8185,20.0952,18482181.527306,0
+CVS.US,D,20090227,000000,20.0952,20.3254,19.8599,19.9904,16440524.016798,0
+CVS.US,D,20090302,000000,19.8501,19.9252,19.104,19.6979,21585778.685668,0
+CVS.US,D,20090303,000000,19.8669,19.9617,19.0911,19.104,20415076.502345,0
+CVS.US,D,20090304,000000,19.3105,20.273,18.9913,19.8669,20943208.998742,0
+CVS.US,D,20090305,000000,19.5674,19.7533,19.0002,19.18,17727717.51864,0
+CVS.US,D,20090306,000000,19.2868,19.4884,18.4635,19.0002,15293371.449588,0
+CVS.US,D,20090309,000000,18.7966,19.099,18.4398,18.6257,11732108.503743,0
+CVS.US,D,20090310,000000,18.8667,19.4558,18.6257,19.354,19917500.930598,0
+CVS.US,D,20090311,000000,19.435,20.0062,19.4034,19.5891,14950899.743143,0
+CVS.US,D,20090312,000000,19.5961,20.3492,19.4182,20.2888,11654464.489493,0
+CVS.US,D,20090313,000000,20.3818,21.1654,20.0774,20.6101,14013472.631826,0
+CVS.US,D,20090316,000000,20.7919,21.3602,20.6298,20.865,11124550.062361,0
+CVS.US,D,20090317,000000,20.8482,21.4826,20.7533,21.4826,9655119.9918071,0
+CVS.US,D,20090318,000000,21.4086,22.0153,21.0962,21.3276,17968429.95061,0
+CVS.US,D,20090319,000000,21.4738,21.4738,20.4687,20.6989,12635166.916942,0
+CVS.US,D,20090320,000000,20.6989,21.1476,20.5675,20.7325,16021901.83941,0
+CVS.US,D,20090323,000000,21.0893,22.0509,21.0113,22.0301,14584069.923902,0
+CVS.US,D,20090324,000000,21.7801,22.5885,21.5647,22.1656,15837841.85265,0
+CVS.US,D,20090325,000000,22.1744,23.0975,22.0153,22.6972,13338446.710773,0
+CVS.US,D,20090326,000000,22.5016,22.5243,21.709,22.214,20787043.665332,0
+CVS.US,D,20090327,000000,22.0301,22.3138,21.8097,21.9491,10365480.961831,0
+CVS.US,D,20090330,000000,21.4392,21.6319,20.8561,21.204,10702834.550359,0
+CVS.US,D,20090331,000000,21.3116,21.7327,21.0113,21.3512,11841556.085838,0
+CVS.US,D,20090401,000000,21.1654,21.9887,21.033,21.8265,15001260.283012,0
+CVS.US,D,20090402,000000,22.1814,22.9829,22.1142,22.8257,15613704.108599,0
+CVS.US,D,20090403,000000,22.7961,22.9531,21.8641,22.0974,15123952.437157,0
+CVS.US,D,20090406,000000,22.1596,22.5391,21.5568,22.5164,12922050.681945,0
+CVS.US,D,20090407,000000,22.2614,22.377,22.043,22.1902,7502161.1245842,0
+CVS.US,D,20090408,000000,22.3078,22.9107,22.2377,22.9107,11739782.644962,0
+CVS.US,D,20090409,000000,22.8257,23.4868,22.5391,23.3722,11003491.091751,0
+CVS.US,D,20090413,000000,23.2714,23.6064,22.8979,23.222,9152258.3291147,0
+CVS.US,D,20090414,000000,22.9699,23.1577,22.6093,22.8979,11264507.010479,0
+CVS.US,D,20090415,000000,22.9285,23.0155,22.4788,22.7121,12175712.115524,0
+CVS.US,D,20090416,000000,22.8691,23.8436,22.6824,23.6519,15084236.934951,0
+CVS.US,D,20090417,000000,23.6677,23.9009,23.3722,23.4118,12014006.707855,0
+CVS.US,D,20090420,000000,23.2388,23.395,22.4482,22.6261,15242135.628581,0
+CVS.US,D,20090421,000000,22.5727,23.7902,22.5727,23.4651,15402928.315341,0
+CVS.US,D,20090422,000000,23.2388,23.8871,23.0837,23.5174,14093955.997376,0
+CVS.US,D,20090423,000000,23.471,23.5096,22.5332,22.9699,15542137.47992,0
+CVS.US,D,20090424,000000,23.1331,23.3416,22.8613,23.0895,12625157.343505,0
+CVS.US,D,20090427,000000,23.479,23.563,23.0837,23.2388,10508060.717708,0
+CVS.US,D,20090428,000000,23.5026,24.404,23.3178,23.9147,18997483.312909,0
+CVS.US,D,20090429,000000,23.9147,24.5048,23.6519,23.9237,13226033.291662,0
+CVS.US,D,20090430,000000,24.1401,24.7666,24.0798,24.6856,17100163.203755,0
+CVS.US,D,20090501,000000,24.7241,25.0651,24.3506,25.0561,11019818.879556,0
+CVS.US,D,20090504,000000,25.0651,25.0651,24.476,24.8803,17595319.356771,0
+CVS.US,D,20090505,000000,26.0455,26.58,24.1638,24.7004,30955893.984236,0
+CVS.US,D,20090506,000000,24.9485,25.4159,24.5354,24.8239,13004397.940971,0
+CVS.US,D,20090507,000000,24.7903,25.0393,24.4188,24.6925,15860270.299397,0
+CVS.US,D,20090508,000000,24.9573,25.2203,24.5432,24.9485,13569309.447248,0
+CVS.US,D,20090511,000000,24.653,25.6018,24.5106,25.321,14631913.904012,0
+CVS.US,D,20090512,000000,25.4515,25.7658,25.1253,25.6185,14246384.436862,0
+CVS.US,D,20090513,000000,25.5336,25.5858,24.4366,24.817,15927360.345699,0
+CVS.US,D,20090514,000000,24.8002,25.1521,24.5048,24.8081,14993702.508649,0
+CVS.US,D,20090515,000000,24.6016,24.988,23.471,23.9237,22744385.799108,0
+CVS.US,D,20090518,000000,24.0729,24.4098,23.5708,24.3407,15808111.638623,0
+CVS.US,D,20090519,000000,24.4622,24.5354,24.0057,24.0323,11327860.162856,0
+CVS.US,D,20090520,000000,24.149,24.1717,23.1143,23.1785,21770924.425794,0
+CVS.US,D,20090521,000000,22.9463,23.2773,22.7427,23.0233,13242273.045412,0
+CVS.US,D,20090522,000000,23.1054,23.3317,22.7881,22.9363,6960934.8271074,0
+CVS.US,D,20090526,000000,22.8049,23.6134,22.7881,23.1993,15861414.742135,0
+CVS.US,D,20090527,000000,23.2556,23.302,22.4936,22.5164,17710003.447412,0
+CVS.US,D,20090528,000000,22.6172,23.0975,22.5243,23.0233,17217908.248668,0
+CVS.US,D,20090529,000000,23.0678,23.2072,22.8049,23.1489,12168343.563788,0
+CVS.US,D,20090601,000000,23.1854,23.9009,23.1854,23.7675,16246296.602431,0
+CVS.US,D,20090602,000000,23.8377,24.653,23.5798,24.3407,13589799.120976,0
+CVS.US,D,20090603,000000,24.1105,24.2261,23.4651,23.7754,13725944.295627,0
+CVS.US,D,20090604,000000,23.4354,23.9621,23.1489,23.5708,10395688.785913,0
+CVS.US,D,20090605,000000,24.0956,24.2013,23.3248,23.4512,15324341.223609,0
+CVS.US,D,20090608,000000,23.3801,24.1105,23.302,23.9079,11236353.314387,0
+CVS.US,D,20090609,000000,24.0145,24.0145,23.7132,23.9375,6886993.3026677,0
+CVS.US,D,20090610,000000,23.9621,24.149,23.4296,23.6746,8903599.5586692,0
+CVS.US,D,20090611,000000,23.6311,23.8871,23.302,23.5096,13160947.790951,0
+CVS.US,D,20090612,000000,23.3633,23.5798,23.222,23.5708,9364500.3447661,0
+CVS.US,D,20090615,000000,23.4414,23.4582,23.0678,23.2852,10654873.191507,0
+CVS.US,D,20090616,000000,23.395,23.4582,23.1577,23.3178,15294377.263984,0
+CVS.US,D,20090617,000000,23.3475,24.2547,23.3475,23.9691,16525686.341869,0
+CVS.US,D,20090618,000000,23.9621,24.2725,23.8061,24.1183,9019627.4335324,0
+CVS.US,D,20090619,000000,24.232,24.8565,24.232,24.6767,19258079.299068,0
+CVS.US,D,20090622,000000,24.2646,24.5591,24.0471,24.1806,12302271.69685,0
+CVS.US,D,20090623,000000,24.1974,24.314,23.7675,24.0057,10480622.424813,0
+CVS.US,D,20090624,000000,23.8871,24.3268,23.8436,24.1312,10737225.509963,0
+CVS.US,D,20090625,000000,23.8791,24.4098,23.8219,24.232,11094919.013133,0
+CVS.US,D,20090626,000000,24.2261,24.5354,24.0729,24.3595,20943722.024797,0
+CVS.US,D,20090629,000000,24.3654,25.2044,24.2547,24.9573,12983451.906788,0
+CVS.US,D,20090630,000000,25.0029,25.2044,24.6016,24.7558,15376674.940611,0
+CVS.US,D,20090701,000000,24.8081,24.8655,24.484,24.6599,13145280.764513,0
+CVS.US,D,20090702,000000,24.4366,24.6599,24.0956,24.1312,12036159.92169,0
+CVS.US,D,20090706,000000,23.9691,24.4276,23.9009,24.2725,12859123.533451,0
+CVS.US,D,20090707,000000,24.2725,24.2725,23.7507,23.8288,13803357.599935,0
+CVS.US,D,20090708,000000,23.8703,24.3407,23.8604,24.1974,15874832.346641,0
+CVS.US,D,20090709,000000,24.2191,24.314,23.7754,24.1253,9588114.943905,0
+CVS.US,D,20090710,000000,23.9789,24.2103,23.8061,23.9997,11115507.851662,0
+CVS.US,D,20090713,000000,24.0729,24.6382,23.9079,24.6085,12392543.032867,0
+CVS.US,D,20090714,000000,24.5254,24.6224,24.149,24.3654,11505531.103247,0
+CVS.US,D,20090715,000000,24.5354,24.8239,24.3595,24.6599,12676028.885657,0
+CVS.US,D,20090716,000000,24.6154,25.0483,24.6085,24.9079,13111328.963308,0
+CVS.US,D,20090717,000000,24.9079,25.499,24.9079,25.4288,12143165.823568,0
+CVS.US,D,20090720,000000,25.491,25.827,25.2884,25.5858,12430910.703309,0
+CVS.US,D,20090721,000000,25.8547,25.9417,25.2291,25.5168,11806313.118467,0
+CVS.US,D,20090722,000000,25.8409,25.9357,25.5078,25.7084,10785312.342643,0
+CVS.US,D,20090723,000000,25.7727,26.2875,25.4515,26.0207,12422071.881638,0
+CVS.US,D,20090724,000000,25.8705,26.7649,25.8705,26.7036,12729908.764023,0
+CVS.US,D,20090727,000000,26.664,26.7807,25.9417,26.4467,10741996.551082,0
+CVS.US,D,20090728,000000,26.3597,26.588,26.0128,26.4724,9359258.7767916,0
+CVS.US,D,20090729,000000,26.3933,26.6818,26.1433,26.3449,12430070.83817,0
+CVS.US,D,20090730,000000,26.5109,26.8676,26.0523,26.0899,15577865.140545,0
+CVS.US,D,20090731,000000,26.1147,26.334,25.7984,26.0049,13819857.408312,0
+CVS.US,D,20090803,000000,26.2461,26.5336,25.657,26.4071,14161678.472246,0
+CVS.US,D,20090804,000000,27.4665,27.5732,25.9357,26.3933,25708671.592434,0
+CVS.US,D,20090805,000000,26.6966,27.0001,26.5109,26.7106,15363361.560333,0
+CVS.US,D,20090806,000000,26.758,26.8746,26.3686,26.502,9754024.7366965,0
+CVS.US,D,20090807,000000,26.414,26.9823,26.4071,26.7728,11842784.515089,0
+CVS.US,D,20090810,000000,26.749,27.0307,26.6246,26.9912,9629812.730216,0
+CVS.US,D,20090811,000000,26.9912,27.0683,26.7293,26.9042,10958273.966943,0
+CVS.US,D,20090812,000000,26.4941,27.3272,26.4644,26.9675,12129695.601005,0
+CVS.US,D,20090813,000000,27.0001,27.2571,26.664,27.2333,12000299.704036,0
+CVS.US,D,20090814,000000,27.2077,27.2857,26.5662,26.9912,10073346.521883,0
+CVS.US,D,20090817,000000,26.4724,26.7036,26.2115,26.5504,10361054.973738,0
+CVS.US,D,20090818,000000,26.6414,26.8064,26.4783,26.7886,9475184.4511982,0
+CVS.US,D,20090819,000000,26.5574,26.8281,26.3024,26.7362,10309447.790676,0
+CVS.US,D,20090820,000000,26.7886,27.2639,26.6018,27.1997,10395159.569687,0
+CVS.US,D,20090821,000000,27.3104,27.8302,27.1829,27.7452,13003815.094803,0
+CVS.US,D,20090824,000000,27.9706,28.0022,27.77,27.9162,10262570.161418,0
+CVS.US,D,20090825,000000,27.9706,28.8314,27.8006,28.6524,19473968.150816,0
+CVS.US,D,20090826,000000,28.6584,28.856,28.3431,28.7236,16693673.536022,0
+CVS.US,D,20090827,000000,28.7918,28.8847,28.4261,28.6139,9637735.7953204,0
+CVS.US,D,20090828,000000,28.777,28.7996,28.2809,28.5615,10504428.048012,0
+CVS.US,D,20090831,000000,28.4854,29.1969,28.4261,29.1407,15795816.215369,0
+CVS.US,D,20090901,000000,29.0705,29.3205,28.6001,28.7068,15303657.267824,0
+CVS.US,D,20090902,000000,28.6139,28.6139,28.1761,28.2887,13427423.844967,0
+CVS.US,D,20090903,000000,28.2235,28.4923,27.9706,28.4528,11880161.549421,0
+CVS.US,D,20090904,000000,28.519,28.9015,28.3372,28.8926,7553243.1389639,0
+CVS.US,D,20090908,000000,28.9875,28.9875,28.2809,28.5042,11220959.497091,0
+CVS.US,D,20090909,000000,28.5042,28.5704,28.101,28.4617,11658703.278729,0
+CVS.US,D,20090910,000000,28.4617,28.5615,28.3135,28.4854,11482010.831819,0
+CVS.US,D,20090911,000000,28.5852,28.7404,28.2977,28.3737,9706680.6281272,0
+CVS.US,D,20090914,000000,28.1514,28.4528,28.1415,28.3737,8994434.5150266,0
+CVS.US,D,20090915,000000,28.435,28.519,28.1168,28.3045,10712841.088138,0
+CVS.US,D,20090916,000000,28.3293,28.7068,28.2729,28.7068,10935795.937795,0
+CVS.US,D,20090917,000000,28.6584,28.7404,28.2027,28.2661,16427244.028749,0
+CVS.US,D,20090918,000000,28.3876,28.3945,27.9162,27.9439,21945281.440488,0
+CVS.US,D,20090921,000000,27.77,28.1949,27.7038,28.101,16122923.449203,0
+CVS.US,D,20090922,000000,28.0911,28.1761,27.7916,28.0328,12557403.500179,0
+CVS.US,D,20090923,000000,27.9528,28.3501,27.8372,28.0328,18371178.676875,0
+CVS.US,D,20090924,000000,27.8598,27.9439,26.758,27.344,19673270.172016,0
+CVS.US,D,20090925,000000,27.344,27.7206,27.1553,27.344,12520141.820817,0
+CVS.US,D,20090928,000000,27.4488,27.5486,27.0386,27.091,18966035.928834,0
+CVS.US,D,20090929,000000,28.2493,28.3293,27.6217,28.017,28326576.76482,0
+CVS.US,D,20090930,000000,27.928,28.0022,27.5654,27.762,16665983.283586,0
+CVS.US,D,20091001,000000,27.6592,28.0476,27.4488,27.8598,16846801.188533,0
+CVS.US,D,20091002,000000,27.7452,28.0328,27.3865,27.4329,23519049.070304,0
+CVS.US,D,20091005,000000,27.344,27.4744,26.8884,27.0129,19300286.063891,0
+CVS.US,D,20091006,000000,27.1177,27.2491,26.3449,26.9131,28417013.038207,0
+CVS.US,D,20091007,000000,26.9289,27.7916,26.8212,27.673,18761221.154289,0
+CVS.US,D,20091008,000000,27.845,28.4192,27.7916,28.1089,14712555.123733,0
+CVS.US,D,20091009,000000,28.1583,28.3431,27.9953,28.3372,8683461.7988277,0
+CVS.US,D,20091012,000000,28.3827,28.3827,28.1583,28.2729,6080498.1308265,0
+CVS.US,D,20091013,000000,28.5279,28.8086,28.3372,28.519,12832536.236437,0
+CVS.US,D,20091014,000000,28.7068,29.1278,28.6772,29.0576,11930386.496605,0
+CVS.US,D,20091015,000000,28.942,29.5844,28.8392,29.5241,12355311.710077,0
+CVS.US,D,20091016,000000,29.4451,29.4539,28.9647,29.2829,11774850.556106,0
+CVS.US,D,20091019,000000,29.3057,29.6308,29.1505,29.4865,8654166.6956562,0
+CVS.US,D,20091020,000000,29.5844,29.617,29.1653,29.3679,11028663.772542,0
+CVS.US,D,20091021,000000,29.3205,29.7267,28.9015,28.9242,10253006.829579,0
+CVS.US,D,20091022,000000,28.9015,29.4539,28.8165,29.3126,8757694.7463517,0
+CVS.US,D,20091023,000000,29.3373,29.3897,28.685,28.865,9107311.3777909,0
+CVS.US,D,20091026,000000,28.9173,28.9954,28.2887,28.3501,11555120.586205,0
+CVS.US,D,20091027,000000,28.3501,28.6139,27.8372,27.9864,16634840.477109,0
+CVS.US,D,20091028,000000,27.8757,28.1247,27.6217,27.6592,10258460.893553,0
+CVS.US,D,20091029,000000,27.9864,28.3431,27.6059,28.2809,9740293.4476205,0
+CVS.US,D,20091030,000000,28.2315,28.3876,27.3766,27.4171,13812818.731317,0
+CVS.US,D,20091102,000000,27.6128,27.9953,27.4171,27.77,9823598.9624146,0
+CVS.US,D,20091103,000000,27.7294,28.0615,27.3499,27.5199,10193975.441067,0
+CVS.US,D,20091104,000000,27.8154,28.4775,27.7374,28.0753,16306464.338595,0
+CVS.US,D,20091105,000000,22.0974,23.0233,21.2692,22.4244,238159158.97337,0
+CVS.US,D,20091106,000000,22.5391,23.3248,22.4244,23.1419,63070505.377453,0
+CVS.US,D,20091109,000000,23.2942,24.063,23.2556,23.9997,43316374.406516,0
+CVS.US,D,20091110,000000,23.7201,23.895,23.0757,23.1933,39083118.161088,0
+CVS.US,D,20091111,000000,23.4216,23.7902,23.1489,23.302,38854329.790318,0
+CVS.US,D,20091112,000000,23.1726,23.4296,22.8533,23.0441,33960789.786735,0
+CVS.US,D,20091113,000000,23.1933,23.5975,23.1657,23.4948,23590264.574643,0
+CVS.US,D,20091116,000000,23.7132,23.8436,23.3633,23.4512,22631901.547999,0
+CVS.US,D,20091117,000000,23.4296,23.6904,23.302,23.646,17162181.678881,0
+CVS.US,D,20091118,000000,23.6064,23.8871,23.4651,23.8377,20881467.7803,0
+CVS.US,D,20091119,000000,23.6904,24.3891,23.646,24.1401,32244841.084012,0
+CVS.US,D,20091120,000000,24.1875,24.6292,24.1569,24.5768,35119655.942916,0
+CVS.US,D,20091123,000000,24.7834,25.0651,24.1569,24.7666,25280914.110862,0
+CVS.US,D,20091124,000000,24.6688,24.9169,24.5186,24.5432,18235098.262911,0
+CVS.US,D,20091125,000000,24.7004,24.7903,24.3733,24.49,15898509.460354,0
+CVS.US,D,20091127,000000,23.8604,24.3733,23.8288,24.232,6923717.6707173,0
+CVS.US,D,20091130,000000,24.1638,24.2419,24.0057,24.0887,13944950.767245,0
+CVS.US,D,20091201,000000,24.2261,24.5432,24.0887,24.2191,13743170.637943,0
+CVS.US,D,20091202,000000,23.8703,24.2646,23.7201,24.1638,18361102.318982,0
+CVS.US,D,20091203,000000,24.1638,24.2547,23.8535,23.9237,16232249.605013,0
+CVS.US,D,20091204,000000,24.0551,24.319,23.7507,23.895,16621702.153059,0
+CVS.US,D,20091207,000000,23.9147,24.0798,23.8535,23.9621,13551594.364134,0
+CVS.US,D,20091208,000000,24.0383,24.0471,23.5886,23.7339,20764946.105211,0
+CVS.US,D,20091209,000000,23.7339,24.149,23.6815,24.1025,18782687.297728,0
+CVS.US,D,20091210,000000,24.3051,24.5432,24.2103,24.4702,12474713.211895,0
+CVS.US,D,20091211,000000,24.7004,25.1877,24.7004,25.0235,21233255.918472,0
+CVS.US,D,20091214,000000,25.1431,25.2044,24.9801,25.1353,14081002.84841,0
+CVS.US,D,20091215,000000,25.0393,25.0729,24.6154,24.6688,21486663.468551,0
+CVS.US,D,20091216,000000,24.74,24.74,23.9691,24.0225,48012479.318032,0
+CVS.US,D,20091217,000000,23.9621,24.3595,23.6134,24.232,28068541.861392,0
+CVS.US,D,20091218,000000,24.2873,24.3051,23.8791,24.2191,26228788.942128,0
+CVS.US,D,20091221,000000,24.732,25.4594,24.6688,25.0907,27290369.370555,0
+CVS.US,D,20091222,000000,25.1431,25.3033,25.0235,25.0987,9116537.7516887,0
+CVS.US,D,20091223,000000,25.1253,25.2044,24.8477,24.9247,7596877.6745228,0
+CVS.US,D,20091224,000000,24.9001,25.0393,24.8921,24.9643,2812845.9661785,0
+CVS.US,D,20091228,000000,25.0483,25.2835,24.9801,25.1579,7022177.1858947,0
+CVS.US,D,20091229,000000,25.2756,25.4159,25.1521,25.3596,8128768.3144451,0
+CVS.US,D,20091230,000000,25.2884,25.4752,25.2044,25.408,6874928.5893552,0
+CVS.US,D,20091231,000000,25.3289,25.4456,25.0029,25.0187,6389038.2737801,0
+CVS.US,D,20100104,000000,25.1877,25.6768,25.1521,25.6185,18895526.720721,0
+CVS.US,D,20100105,000000,25.579,25.657,25.3675,25.5168,9671349.6266994,0
+CVS.US,D,20100106,000000,25.2044,25.6185,25.1353,25.2884,14573426.910012,0
+CVS.US,D,20100107,000000,25.321,26.3083,25.2884,26.2193,23082503.361346,0
+CVS.US,D,20100108,000000,26.1483,26.7293,26.0277,26.4071,28139241.304019,0
+CVS.US,D,20100111,000000,26.5504,26.5504,26.2075,26.3528,12654313.818334,0
+CVS.US,D,20100112,000000,26.3024,26.3844,25.9624,26.0701,15120898.566086,0
+CVS.US,D,20100113,000000,25.9199,26.4852,25.8053,26.3844,14686221.810033,0
+CVS.US,D,20100114,000000,26.2461,26.4467,26.1305,26.3686,12442874.228051,0
+CVS.US,D,20100115,000000,26.3686,26.5188,26.1147,26.3399,18436304.653016,0
+CVS.US,D,20100119,000000,26.2797,26.4556,26.1669,26.3686,11062850.331233,0
+CVS.US,D,20100120,000000,26.2797,26.4308,26.0365,26.2955,12283968.708139,0
+CVS.US,D,20100121,000000,26.252,26.3844,25.7252,25.8201,15534900.473326,0
+CVS.US,D,20100122,000000,25.6847,26.2697,25.4011,25.8201,14121757.55724,0
+CVS.US,D,20100125,000000,25.9802,25.9802,25.6324,25.662,9532339.8036054,0
+CVS.US,D,20100126,000000,25.5858,25.7806,25.4456,25.4822,9568880.0084558,0
+CVS.US,D,20100127,000000,25.3853,25.662,25.0393,25.2203,13681273.589101,0
+CVS.US,D,20100128,000000,25.3033,25.8339,25.0809,25.1135,17966814.981017,0
+CVS.US,D,20100129,000000,25.2044,25.6324,25.1135,25.1431,14806424.725332,0
+CVS.US,D,20100201,000000,25.2963,25.5918,25.1877,25.571,9368676.3970887,0
+CVS.US,D,20100202,000000,25.6244,26.1067,25.3369,25.9278,12129267.57335,0
+CVS.US,D,20100203,000000,25.4011,25.657,25.1224,25.1777,17202621.691256,0
+CVS.US,D,20100204,000000,25.1777,25.1777,24.1806,24.1974,20390175.006923,0
+CVS.US,D,20100205,000000,24.1806,24.4702,23.5798,24.1312,32596327.680242,0
+CVS.US,D,20100208,000000,26.3449,26.3449,25.1353,25.4159,47532449.844485,0
+CVS.US,D,20100209,000000,25.7984,25.827,25.1579,25.4159,20016667.753886,0
+CVS.US,D,20100210,000000,25.4456,25.5168,25.1135,25.4218,10389850.20537,0
+CVS.US,D,20100211,000000,25.4288,25.8547,25.3596,25.7984,13347974.626612,0
+CVS.US,D,20100212,000000,25.747,25.8794,25.4456,25.6244,13868807.379502,0
+CVS.US,D,20100216,000000,25.7371,26.1225,25.662,26.0365,9839190.0974244,0
+CVS.US,D,20100217,000000,26.1986,26.5248,26.1147,26.4012,11737287.334803,0
+CVS.US,D,20100218,000000,26.4071,26.6018,26.3024,26.502,10880547.989949,0
+CVS.US,D,20100219,000000,26.4724,26.7362,26.252,26.6492,10216721.619928,0
+CVS.US,D,20100222,000000,26.7293,26.7886,26.502,26.58,8984886.3614732,0
+CVS.US,D,20100223,000000,26.4852,26.594,26.1305,26.5248,13108696.036692,0
+CVS.US,D,20100224,000000,26.5732,26.8212,26.5248,26.8064,9761643.2242022,0
+CVS.US,D,20100225,000000,26.414,26.8212,26.3083,26.4071,17022569.783791,0
+CVS.US,D,20100226,000000,26.4308,26.4644,26.1363,26.2115,16370377.063769,0
+CVS.US,D,20100301,000000,26.3083,26.7807,26.2461,26.7293,15403125.633054,0
+CVS.US,D,20100302,000000,26.7728,26.9912,26.6878,26.921,12717634.590369,0
+CVS.US,D,20100303,000000,26.8212,27.1701,26.7728,26.9823,10829866.682311,0
+CVS.US,D,20100304,000000,27.0555,27.2571,26.8746,27.0841,13892625.145329,0
+CVS.US,D,20100305,000000,27.1246,27.3104,26.9744,27.2077,8849466.7088759,0
+CVS.US,D,20100308,000000,27.2571,27.3104,27.006,27.0555,6064671.2264464,0
+CVS.US,D,20100309,000000,27.006,27.1829,26.8449,26.9388,8571240.6380032,0
+CVS.US,D,20100310,000000,26.9131,27.1909,26.8281,27.0683,8484792.2061958,0
+CVS.US,D,20100311,000000,27.0485,27.1078,26.7432,26.921,11108646.254666,0
+CVS.US,D,20100312,000000,26.9823,27.0485,26.749,26.8943,8149621.2551435,0
+CVS.US,D,20100315,000000,26.8528,27.0841,26.674,26.9744,7274024.4082103,0
+CVS.US,D,20100316,000000,26.9744,27.2639,26.8805,27.1315,10120854.555937,0
+CVS.US,D,20100317,000000,27.1701,27.4982,27.0485,27.3499,9852476.1567881,0
+CVS.US,D,20100318,000000,27.425,27.425,27.1395,27.2571,9341624.6445347,0
+CVS.US,D,20100319,000000,27.3104,27.3865,26.588,26.837,21162934.9211,0
+CVS.US,D,20100322,000000,26.7807,27.4023,26.664,27.3351,16883966.738751,0
+CVS.US,D,20100323,000000,27.4982,27.9617,27.3559,27.9024,14928260.824168,0
+CVS.US,D,20100324,000000,27.8925,28.0417,27.513,27.5812,13305110.136078,0
+CVS.US,D,20100325,000000,27.7374,28.3876,27.7126,28.2887,19555832.74036,0
+CVS.US,D,20100326,000000,28.3431,28.7404,28.3431,28.5783,19283951.192885,0
+CVS.US,D,20100329,000000,28.5922,28.8491,28.3579,28.7918,16971508.007126,0
+CVS.US,D,20100330,000000,28.7918,28.9875,28.6524,28.7632,10493769.855834,0
+CVS.US,D,20100331,000000,28.6682,28.7157,28.3372,28.3945,10044841.701451,0
+CVS.US,D,20100401,000000,28.0555,28.3579,28.0111,28.1415,18519242.853297,0
+CVS.US,D,20100405,000000,28.1663,28.1949,27.853,27.9706,12478560.401363,0
+CVS.US,D,20100406,000000,27.8678,27.9706,27.7374,27.845,9270999.0695646,0
+CVS.US,D,20100407,000000,27.8302,27.845,27.6059,27.6948,11089692.623444,0
+CVS.US,D,20100408,000000,27.6592,28.519,27.6306,28.3293,17525727.928996,0
+CVS.US,D,20100409,000000,28.2315,28.942,28.2315,28.9173,14520680.343639,0
+CVS.US,D,20100412,000000,28.6772,28.8926,28.6208,28.7236,11988440.403523,0
+CVS.US,D,20100413,000000,28.6208,28.9331,28.4192,28.8788,10513419.664424,0
+CVS.US,D,20100414,000000,28.7848,28.9875,28.6524,28.942,12107305.605914,0
+CVS.US,D,20100415,000000,28.8728,29.2751,28.7632,29.027,13489664.93495,0
+CVS.US,D,20100416,000000,28.9588,29.2987,28.8314,28.8491,17393238.697412,0
+CVS.US,D,20100419,000000,28.7236,28.9015,28.5042,28.7632,10031662.901972,0
+CVS.US,D,20100420,000000,28.777,29.0705,28.777,28.8926,9453590.8101605,0
+CVS.US,D,20100421,000000,28.9242,29.0497,28.4192,28.6584,12490194.051363,0
+CVS.US,D,20100422,000000,28.6524,28.7996,28.4261,28.607,10185315.723166,0
+CVS.US,D,20100423,000000,28.5882,28.8126,28.3679,28.7532,11560716.314178,0
+CVS.US,D,20100426,000000,28.6772,28.8314,28.5516,28.6376,0,0
+CVS.US,D,20100427,000000,28.5141,28.7493,28.1168,28.1663,14657714.965829,0
+CVS.US,D,20100428,000000,28.2661,29.1051,28.2315,28.8234,20100128.087194,0
+CVS.US,D,20100429,000000,28.9796,29.2207,28.9015,28.942,10913956.40853,0
+CVS.US,D,20100430,000000,28.8491,29.3749,28.6297,28.6772,16483611.122188,0
+CVS.US,D,20100503,000000,28.7325,29.0705,28.4854,28.7996,12180785.710471,0
+CVS.US,D,20100504,000000,28.4192,29.0428,28.1761,28.3372,13243587.484949,0
+CVS.US,D,20100505,000000,28.1663,28.6446,27.8846,28.0111,12335928.027429,0
+CVS.US,D,20100506,000000,27.928,28.1949,26.0523,27.3707,19195039.831261,0
+CVS.US,D,20100507,000000,27.3272,27.5732,26.3528,27.0762,20458005.753564,0
+CVS.US,D,20100510,000000,27.9024,28.1514,27.7206,28.0911,11667259.784287,0
+CVS.US,D,20100511,000000,27.9103,28.2809,27.688,27.77,11283609.3889,0
+CVS.US,D,20100512,000000,27.8223,28.2581,27.7038,28.2047,8535380.4203493,0
+CVS.US,D,20100513,000000,28.1821,28.607,27.845,28.3501,11997051.550909,0
+CVS.US,D,20100514,000000,28.1663,28.3135,27.6128,27.7916,13416256.674279,0
+CVS.US,D,20100517,000000,27.8678,27.9528,27.3865,27.8598,8702490.3095921,0
+CVS.US,D,20100518,000000,28.017,28.017,27.2077,27.344,16953237.398757,0
+CVS.US,D,20100519,000000,27.2235,27.2403,26.8676,27.1473,15158381.848418,0
+CVS.US,D,20100520,000000,26.58,26.7649,26.2075,26.3024,18012491.501938,0
+CVS.US,D,20100521,000000,25.8142,26.6492,25.7806,26.6414,19075034.233675,0
+CVS.US,D,20100524,000000,26.5248,26.674,26.3162,26.3686,11867397.623084,0
+CVS.US,D,20100525,000000,25.7252,26.4941,25.6768,26.4644,21302786.633104,0
+CVS.US,D,20100526,000000,26.5574,26.6966,26.1363,26.2293,19800518.847511,0
+CVS.US,D,20100527,000000,26.4724,26.8805,26.3755,26.8676,15382863.63361,0
+CVS.US,D,20100528,000000,26.8528,27.1701,26.5188,26.8943,24596098.19557,0
+CVS.US,D,20100601,000000,26.6818,27.1315,26.4071,26.674,15828296.734754,0
+CVS.US,D,20100602,000000,26.7886,27.3499,26.7649,27.344,14887389.748481,0
+CVS.US,D,20100603,000000,27.3104,27.425,26.8064,27.2333,9286223.9019476,0
+CVS.US,D,20100604,000000,26.7728,26.8528,26.1305,26.2461,15205352.57116,0
+CVS.US,D,20100607,000000,24.0323,24.8882,23.0055,24.1105,64431952.064533,0
+CVS.US,D,20100608,000000,24.0471,24.3506,23.8604,24.2013,31087776.084392,0
+CVS.US,D,20100609,000000,24.2191,24.4276,23.5362,23.8219,31943604.732108,0
+CVS.US,D,20100610,000000,23.9691,24.8398,23.9454,24.7736,30507089.279908,0
+CVS.US,D,20100611,000000,24.6224,24.9485,24.3802,24.9169,20578792.526918,0
+CVS.US,D,20100614,000000,25.1579,25.4376,24.7241,24.7558,19965739.546134,0
+CVS.US,D,20100615,000000,24.7666,25.0561,24.74,25.0187,18912930.143036,0
+CVS.US,D,20100616,000000,24.9001,25.0561,24.7172,24.7607,20467722.89203,0
+CVS.US,D,20100617,000000,24.8398,24.9169,24.5186,24.732,12460813.949792,0
+CVS.US,D,20100618,000000,25.9802,26.0207,25.1777,25.1877,31253745.578441,0
+CVS.US,D,20100621,000000,25.5612,25.662,24.6154,24.6856,15628209.490242,0
+CVS.US,D,20100622,000000,24.6856,24.732,24.3506,24.3891,15123041.740019,0
+CVS.US,D,20100623,000000,24.3891,24.5768,24.2191,24.4098,17746819.897061,0
+CVS.US,D,20100624,000000,24.2419,24.2972,23.6973,23.9147,17175424.22716,0
+CVS.US,D,20100625,000000,23.9009,23.9789,23.7201,23.7675,20115450.060605,0
+CVS.US,D,20100628,000000,23.8219,24.1401,23.6973,23.9929,10863278.136548,0
+CVS.US,D,20100629,000000,23.7438,23.8061,23.0055,23.1657,22960258.460685,0
+CVS.US,D,20100630,000000,23.2566,23.4968,22.6962,22.7713,18293854.41851,0
+CVS.US,D,20100701,000000,22.6725,22.7575,22.1142,22.7051,21594270.430541,0
+CVS.US,D,20100702,000000,22.7269,22.9463,22.4156,22.5885,9191818.0009219,0
+CVS.US,D,20100706,000000,22.7575,22.9699,21.9887,22.1744,19316738.313639,0
+CVS.US,D,20100707,000000,22.3622,22.632,21.9807,22.6261,22112226.39236,0
+CVS.US,D,20100708,000000,22.8049,22.9285,22.4936,22.8613,14740707.807939,0
+CVS.US,D,20100709,000000,22.8979,23.1993,22.718,23.1489,10971851.449391,0
+CVS.US,D,20100712,000000,23.1054,23.3317,23.0501,23.2773,9990138.1481173,0
+CVS.US,D,20100713,000000,23.4048,23.8288,23.387,23.729,13337049.296608,0
+CVS.US,D,20100714,000000,23.7043,23.9079,23.479,23.8219,8107996.3246034,0
+CVS.US,D,20100715,000000,23.8061,23.9543,23.471,23.9079,10067174.019056,0
+CVS.US,D,20100716,000000,23.7843,23.9009,23.2714,23.3317,13445353.447851,0
+CVS.US,D,20100719,000000,23.3416,23.5422,23.222,23.4296,10540611.057206,0
+CVS.US,D,20100720,000000,23.1854,23.7201,23.1331,23.6815,9306582.030534,0
+CVS.US,D,20100721,000000,23.8139,23.8139,23.1854,23.2714,11568573.606711,0
+CVS.US,D,20100722,000000,23.4868,23.9237,22.6824,23.2388,22904586.532727,0
+CVS.US,D,20100723,000000,23.2556,24.1717,23.2072,24.0225,15815185.731617,0
+CVS.US,D,20100726,000000,24.0956,24.2646,23.7507,24.0798,7804934.5308802,0
+CVS.US,D,20100727,000000,24.1253,24.2261,23.7201,23.7675,10388643.025718,0
+CVS.US,D,20100728,000000,22.9463,24.9247,22.9107,24.4968,35979610.048669,0
+CVS.US,D,20100729,000000,24.3268,24.8081,23.7675,23.9997,19362603.045302,0
+CVS.US,D,20100730,000000,23.7902,23.9929,23.5798,23.8377,14022904.418522,0
+CVS.US,D,20100802,000000,24.0956,24.2547,23.9621,24.1717,10163070.427732,0
+CVS.US,D,20100803,000000,24.0057,24.2725,23.9009,23.9691,9643540.9836349,0
+CVS.US,D,20100804,000000,23.9454,24.1569,23.7339,23.7339,11602062.976148,0
+CVS.US,D,20100805,000000,23.5362,23.6746,23.3475,23.395,16677124.145246,0
+CVS.US,D,20100806,000000,23.1933,23.31,22.8355,23.1785,12838192.677553,0
+CVS.US,D,20100809,000000,23.3722,23.3722,23.1241,23.302,8134746.5352159,0
+CVS.US,D,20100810,000000,23.1993,23.2773,22.8761,23.0501,7131649.053247,0
+CVS.US,D,20100811,000000,22.7723,22.8533,22.1596,22.2308,13802594.63811,0
+CVS.US,D,20100812,000000,22.0895,22.6824,21.9807,22.4788,15510361.232988,0
+CVS.US,D,20100813,000000,22.4383,22.5332,22.2545,22.291,11226145.411351,0
+CVS.US,D,20100816,000000,22.1992,22.3702,22.0559,22.291,6793272.4482673,0
+CVS.US,D,20100817,000000,22.4086,22.6409,22.3,22.4324,8247415.9614097,0
+CVS.US,D,20100818,000000,22.3622,22.6883,22.214,22.5638,10007543.594204,0
+CVS.US,D,20100819,000000,22.5164,22.5638,22.1379,22.1537,13488549.836898,0
+CVS.US,D,20100820,000000,22.1596,22.1902,21.709,21.7396,17256309.311337,0
+CVS.US,D,20100823,000000,21.9412,22.2545,21.7801,22.1142,14433318.179037,0
+CVS.US,D,20100824,000000,21.8097,21.9659,21.6477,21.6941,13476248.342329,0
+CVS.US,D,20100825,000000,21.5647,21.8869,21.5153,21.7723,9889152.9662095,0
+CVS.US,D,20100826,000000,21.9887,21.9887,21.5568,21.5647,7935438.4427015,0
+CVS.US,D,20100827,000000,21.6319,21.6853,21.0716,21.365,17352504.226297,0
+CVS.US,D,20100830,000000,21.3434,21.6556,21.282,21.2988,7408896.6306388,0
+CVS.US,D,20100831,000000,21.1595,21.2474,20.8492,20.9549,13328920.818704,0
+CVS.US,D,20100901,000000,20.865,21.7396,20.865,21.7327,15888836.844858,0
+CVS.US,D,20100902,000000,21.79,22.043,21.7159,21.9887,7124734.8381949,0
+CVS.US,D,20100903,000000,22.1537,22.5391,22.1478,22.2772,7721422.5914015,0
+CVS.US,D,20100907,000000,22.1744,22.3138,21.8641,21.8869,7797730.9165154,0
+CVS.US,D,20100908,000000,21.9135,22.2377,21.8355,22.131,7824758.3838123,0
+CVS.US,D,20100909,000000,22.2772,22.4086,22.214,22.3306,8182453.9107549,0
+CVS.US,D,20100910,000000,22.4086,22.6409,22.3454,22.5391,6994626.5736861,0
+CVS.US,D,20100913,000000,22.6725,22.7961,22.5954,22.7051,6907157.149198,0
+CVS.US,D,20100914,000000,22.5094,22.8909,22.5094,22.7358,8028995.371617,0
+CVS.US,D,20100915,000000,22.632,22.8821,22.6043,22.8613,7192387.492951,0
+CVS.US,D,20100916,000000,22.8613,22.9699,22.7358,22.8979,7576716.8636495,0
+CVS.US,D,20100917,000000,22.9463,23.2467,22.8979,23.1726,11445090.157942,0
+CVS.US,D,20100920,000000,23.2655,23.6134,23.1054,23.5362,9839533.1266798,0
+CVS.US,D,20100921,000000,23.3248,23.6134,23.2388,23.3317,10918548.345879,0
+CVS.US,D,20100922,000000,23.31,23.5096,23.1933,23.3722,6257710.6869915,0
+CVS.US,D,20100923,000000,23.1726,23.5708,23.1331,23.222,10354476.704741,0
+CVS.US,D,20100924,000000,23.5708,24.2191,23.4118,24.0887,13409481.087569,0
+CVS.US,D,20100927,000000,24.1717,24.1806,23.7576,23.7754,8552131.176382,0
+CVS.US,D,20100928,000000,24.2804,24.6224,24.0145,24.4276,16640338.052167,0
+CVS.US,D,20100929,000000,24.2873,24.5432,24.2804,24.3051,10768567.657924,0
+CVS.US,D,20100930,000000,24.3358,24.6599,24.2646,24.4454,10989924.740045,0
+CVS.US,D,20101001,000000,24.6154,24.8753,24.49,24.6856,10923683.665854,0
+CVS.US,D,20101004,000000,24.5768,24.9405,24.3407,24.4098,7789061.0797576,0
+CVS.US,D,20101005,000000,24.6085,25.2291,24.5432,24.9001,13532772.278054,0
+CVS.US,D,20101006,000000,25.1224,25.1709,24.8239,25.1709,9983673.2103202,0
+CVS.US,D,20101007,000000,25.1877,25.2449,24.7558,24.8398,11570560.950245,0
+CVS.US,D,20101008,000000,24.149,24.4188,23.7754,24.2725,28519734.615993,0
+CVS.US,D,20101011,000000,24.2419,24.319,24.0956,24.1183,8988863.0723109,0
+CVS.US,D,20101012,000000,24.0145,24.1569,23.9009,24.0383,10752605.160859,0
+CVS.US,D,20101013,000000,24.0729,24.8319,23.9789,24.5768,18366429.897242,0
+CVS.US,D,20101014,000000,24.5927,24.653,24.0383,24.2725,10239435.418445,0
+CVS.US,D,20101015,000000,24.4454,24.5106,24.1974,24.319,10528700.150521,0
+CVS.US,D,20101018,000000,24.319,24.3506,24.063,24.2725,9114750.761526,0
+CVS.US,D,20101019,000000,24.063,24.2261,23.6134,23.729,10189250.94669,0
+CVS.US,D,20101020,000000,23.729,24.2103,23.7201,24.1025,8335300.2590386,0
+CVS.US,D,20101021,000000,24.1401,24.49,23.9859,24.2725,9843477.4571748,0
+CVS.US,D,20101022,000000,24.2419,24.5927,24.1806,24.3595,10029648.237525,0
+CVS.US,D,20101025,000000,24.5254,24.6688,24.2103,24.2547,10243330.166541,0
+CVS.US,D,20101026,000000,24.1569,24.2725,23.7438,23.9009,14787433.65434,0
+CVS.US,D,20101027,000000,23.7507,23.9859,23.4651,23.9543,13195931.715581,0
+CVS.US,D,20101028,000000,24.0145,24.0145,23.6519,23.8139,12497369.332928,0
+CVS.US,D,20101029,000000,23.725,23.7477,23.3979,23.4058,17098350.91645,0
+CVS.US,D,20101101,000000,23.5362,23.6222,23.0678,23.222,14111044.723236,0
+CVS.US,D,20101102,000000,23.395,23.9929,23.31,23.7132,21696193.630501,0
+CVS.US,D,20101103,000000,23.5422,24.1569,23.5422,23.9789,21425111.472737,0
+CVS.US,D,20101104,000000,24.1401,24.49,24.1025,24.476,13680690.742933,0
+CVS.US,D,20101105,000000,24.476,24.5254,23.8219,24.0323,14263788.871063,0
+CVS.US,D,20101108,000000,23.9543,24.319,23.9543,24.2547,11159940.765045,0
+CVS.US,D,20101109,000000,24.2804,24.3891,23.9997,24.1025,11371139.526531,0
+CVS.US,D,20101110,000000,24.0057,24.1974,23.7754,24.1806,10932076.245927,0
+CVS.US,D,20101111,000000,24.1025,24.1312,23.8604,23.9691,11412062.208388,0
+CVS.US,D,20101112,000000,23.8219,23.8871,23.2942,23.4868,15411580.950041,0
+CVS.US,D,20101115,000000,23.5174,23.6311,23.3178,23.3416,9502960.71392,0
+CVS.US,D,20101116,000000,23.2556,23.4512,22.8761,23.0323,14681956.711768,0
+CVS.US,D,20101117,000000,23.0975,23.3633,23.0441,23.1726,10857157.239892,0
+CVS.US,D,20101118,000000,23.7507,24.063,23.5422,23.9147,17152269.246473,0
+CVS.US,D,20101122,000000,23.9009,24.2547,23.9009,24.063,11760067.917778,0
+CVS.US,D,20101123,000000,23.8288,24.0887,23.6815,24.0798,13469593.170019,0
+CVS.US,D,20101124,000000,24.1875,24.6154,24.1025,24.5106,12117392.082666,0
+CVS.US,D,20101126,000000,24.2013,24.3733,24.149,24.1974,4247520.798273,0
+CVS.US,D,20101129,000000,23.9997,24.4968,23.8703,24.4188,12794539.928051,0
+CVS.US,D,20101130,000000,24.2053,24.31,24.0669,24.0837,13745214.647076,0
+CVS.US,D,20101201,000000,24.4188,24.8477,24.3891,24.7558,11527286.645998,0
+CVS.US,D,20101202,000000,24.8319,25.1639,24.7736,24.8398,12399459.271691,0
+CVS.US,D,20101203,000000,24.7478,25.2449,24.7241,25.1777,9544074.6421767,0
+CVS.US,D,20101206,000000,25.1253,25.2756,24.9643,25.2598,8317603.3898677,0
+CVS.US,D,20101207,000000,25.5078,25.827,25.4752,25.6768,15915390.749643,0
+CVS.US,D,20101208,000000,25.6324,25.9624,25.579,25.8616,11871325.763407,0
+CVS.US,D,20101209,000000,26.0128,26.1147,25.7895,26.0899,14510214.409747,0
+CVS.US,D,20101210,000000,26.0899,26.2193,25.7984,26.1363,10679276.83916,0
+CVS.US,D,20101213,000000,26.1433,26.3933,26.1433,26.2115,13676915.397352,0
+CVS.US,D,20101214,000000,26.2461,26.5504,26.2461,26.4724,11049620.937469,0
+CVS.US,D,20101215,000000,26.3241,26.4398,26.0899,26.2875,15358568.257728,0
+CVS.US,D,20101216,000000,26.2875,26.8449,26.2797,26.8449,12893475.029512,0
+CVS.US,D,20101217,000000,26.7985,26.8281,26.5109,26.7194,13952744.310978,0
+CVS.US,D,20101220,000000,26.8746,26.8746,26.5336,26.6878,9352215.0403688,0
+CVS.US,D,20101221,000000,26.8281,26.9289,26.6078,26.7807,8080013.6371969,0
+CVS.US,D,20101222,000000,27.1751,27.5416,27.0386,27.1473,12422705.322091,0
+CVS.US,D,20101223,000000,27.0555,27.1315,26.8212,26.9605,6675669.0673547,0
+CVS.US,D,20101227,000000,26.8598,27.0001,26.7362,26.9131,3583259.3173957,0
+CVS.US,D,20101228,000000,26.9388,27.1395,26.9131,26.9912,4400400.5387851,0
+CVS.US,D,20101229,000000,26.9803,27.1681,26.9437,27.1059,6992413.5796398,0
+CVS.US,D,20101230,000000,26.9803,27.3549,26.9507,27.1809,6065136.6938727,0
+CVS.US,D,20101231,000000,27.0752,27.3361,26.9428,27.005,6477999.2178037,0
+CVS.US,D,20110103,000000,27.1315,27.3193,27.0218,27.2235,10509005.81896,0
+CVS.US,D,20110104,000000,27.1829,27.2491,26.7194,27.1997,12735365.863653,0
+CVS.US,D,20110105,000000,27.0762,27.5199,27.0307,27.4883,14068448.382415,0
+CVS.US,D,20110106,000000,27.4171,27.425,27.0683,27.2077,11175030.004743,0
+CVS.US,D,20110107,000000,27.1829,27.4488,27.0386,27.2235,10583593.938369,0
+CVS.US,D,20110110,000000,27.1473,27.4418,27.1473,27.3272,8470671.3411218,0
+CVS.US,D,20110111,000000,27.3707,27.762,27.2955,27.4418,11402735.657805,0
+CVS.US,D,20110112,000000,27.5288,27.9231,26.9675,27.0386,16730050.827273,0
+CVS.US,D,20110113,000000,27.006,27.091,26.7649,27.0762,10512490.753343,0
+CVS.US,D,20110114,000000,27.091,27.3025,26.8943,27.2491,8984468.4526752,0
+CVS.US,D,20110118,000000,27.0989,27.3499,27.0989,27.2955,8124043.8200681,0
+CVS.US,D,20110119,000000,27.1395,27.1997,26.5732,26.7985,11161036.637269,0
+CVS.US,D,20110120,000000,26.7985,27.5732,26.7985,27.425,13945884.737755,0
+CVS.US,D,20110121,000000,27.597,27.8154,27.4171,27.5041,11108945.772837,0
+CVS.US,D,20110124,000000,27.4329,27.5486,27.1473,27.1751,8981307.3217191,0
+CVS.US,D,20110125,000000,27.1997,27.3272,27.0129,27.3104,8742454.7356831,0
+CVS.US,D,20110126,000000,27.3351,27.8846,27.2955,27.6504,15531570.357456,0
+CVS.US,D,20110127,000000,27.6375,27.7778,27.4804,27.7374,10677499.967853,0
+CVS.US,D,20110128,000000,27.7916,27.8075,26.9388,27.0307,12033535.090159,0
+CVS.US,D,20110131,000000,26.2035,26.9181,26.1185,26.5672,15491750.631022,0
+CVS.US,D,20110201,000000,26.5574,27.3707,26.414,27.1473,16835088.611448,0
+CVS.US,D,20110202,000000,27.1078,27.4171,26.6966,26.9131,16386847.52746,0
+CVS.US,D,20110203,000000,25.9565,26.0523,25.0809,25.571,57098197.054785,0
+CVS.US,D,20110204,000000,25.662,25.6768,25.0651,25.3764,31194929.721585,0
+CVS.US,D,20110207,000000,25.3438,25.8339,25.2835,25.579,18383472.076358,0
+CVS.US,D,20110208,000000,25.6402,25.9417,25.5918,25.8616,12701281.50542,0
+CVS.US,D,20110209,000000,25.8478,26.2193,25.6324,25.8794,16455127.551356,0
+CVS.US,D,20110210,000000,25.827,25.9565,25.491,25.6018,17005709.744101,0
+CVS.US,D,20110211,000000,25.4218,25.6768,25.1353,25.657,14528339.306574,0
+CVS.US,D,20110214,000000,25.5474,25.6324,25.3853,25.4515,11538206.916573,0
+CVS.US,D,20110215,000000,25.3121,25.747,25.1777,25.6185,20358599.113363,0
+CVS.US,D,20110216,000000,25.5858,25.7252,25.1709,25.408,20913479.796601,0
+CVS.US,D,20110217,000000,25.3942,25.5612,25.1777,25.4456,15581127.460072,0
+CVS.US,D,20110218,000000,25.5078,25.7084,25.4218,25.6768,9643009.7436375,0
+CVS.US,D,20110222,000000,25.2291,25.657,25.1877,25.4011,17399872.620124,0
+CVS.US,D,20110223,000000,25.2687,25.4822,24.9317,25.0393,16570537.164051,0
+CVS.US,D,20110224,000000,24.9643,25.3438,24.9169,25.2529,12172495.330854,0
+CVS.US,D,20110225,000000,25.2529,25.6699,25.1639,25.5858,9497399.3900613,0
+CVS.US,D,20110228,000000,25.5168,25.8725,25.5168,25.6788,13952798.952807,0
+CVS.US,D,20110301,000000,25.7994,26.1087,25.6334,25.7094,16370848.602509,0
+CVS.US,D,20110302,000000,25.6185,25.8962,25.4218,25.4456,12109156.344877,0
+CVS.US,D,20110303,000000,25.6492,26.2233,25.5928,25.9999,13868033.286934,0
+CVS.US,D,20110304,000000,25.9496,26.2075,25.4594,25.6402,12680441.719235,0
+CVS.US,D,20110307,000000,25.7559,25.8794,25.4376,25.499,9050128.7044695,0
+CVS.US,D,20110308,000000,25.579,26.0523,25.571,25.913,9001731.2228768,0
+CVS.US,D,20110309,000000,25.9278,26.6018,25.913,26.4644,16873532.173317,0
+CVS.US,D,20110310,000000,26.3123,26.591,26.1393,26.4358,14108551.436848,0
+CVS.US,D,20110311,000000,26.2461,26.4852,26.1225,26.4071,10459460.858973,0
+CVS.US,D,20110314,000000,26.3083,26.3755,25.8053,26.0365,12399973.309631,0
+CVS.US,D,20110315,000000,25.6847,25.8478,25.4752,25.7322,15088963.453099,0
+CVS.US,D,20110316,000000,25.6185,25.7559,25.2449,25.5404,22370221.832245,0
+CVS.US,D,20110317,000000,25.8428,25.9999,25.492,25.6185,11190465.309354,0
+CVS.US,D,20110318,000000,26.0523,26.3024,25.8794,26.1067,16166066.208308,0
+CVS.US,D,20110321,000000,26.3024,26.4556,26.1433,26.3755,4736106.7773778,0
+CVS.US,D,20110322,000000,26.0049,26.1363,25.8053,25.9496,11065254.571678,0
+CVS.US,D,20110323,000000,26.0049,26.1669,25.8962,26.1363,9369053.8304582,0
+CVS.US,D,20110324,000000,26.2619,26.5504,26.0523,26.4071,12058805.923865,0
+CVS.US,D,20110325,000000,26.4753,26.498,26.2658,26.3281,7775058.6053116,0
+CVS.US,D,20110328,000000,26.4239,26.5426,26.1067,26.1067,9093839.1314565,0
+CVS.US,D,20110329,000000,26.0701,26.2697,25.9278,26.252,8908354.4096175,0
+CVS.US,D,20110330,000000,26.3844,26.4556,26.0829,26.1305,9684916.9902904,0
+CVS.US,D,20110331,000000,26.0642,26.6592,26.0493,26.6592,14796209.739097,0
+CVS.US,D,20110401,000000,26.5988,27.1533,26.5702,27.1533,12784964.453583,0
+CVS.US,D,20110404,000000,27.0485,27.1751,26.8212,27.006,9804586.6418215,0
+CVS.US,D,20110405,000000,27.0119,27.343,26.9437,27.1809,9007957.3556465,0
+CVS.US,D,20110406,000000,27.4883,28.0684,27.4023,27.7778,23372695.992618,0
+CVS.US,D,20110407,000000,27.6504,27.8006,27.4161,27.5476,9318492.9372189,0
+CVS.US,D,20110408,000000,28.0862,28.6722,27.9785,28.1435,18147576.220366,0
+CVS.US,D,20110411,000000,27.9715,28.3243,27.9231,27.9962,9152842.187169,0
+CVS.US,D,20110412,000000,27.8944,28.0635,27.681,28.0486,13919388.510455,0
+CVS.US,D,20110413,000000,28.0338,28.1178,27.5199,27.6672,9820091.766546,0
+CVS.US,D,20110414,000000,27.6306,28.0121,27.5416,27.6602,12103999.775302,0
+CVS.US,D,20110415,000000,27.8766,28.0635,27.688,27.8608,13795868.6338,0
+CVS.US,D,20110418,000000,27.6434,27.7926,27.4408,27.6306,8930967.0195645,0
+CVS.US,D,20110419,000000,27.5812,27.9103,27.4319,27.9034,7396617.3975558,0
+CVS.US,D,20110420,000000,28.1435,28.2917,28.0427,28.2523,8378808.3088838,0
+CVS.US,D,20110421,000000,28.2423,28.3243,28.1593,28.2167,5918142.0806461,0
+CVS.US,D,20110425,000000,28.0931,28.2255,28.0041,28.0703,4978515.1297965,0
+CVS.US,D,20110426,000000,28.2077,28.5467,28.1178,28.1267,11739980.974561,0
+CVS.US,D,20110427,000000,28.185,28.4291,28.0931,28.3461,10252438.14981,0
+CVS.US,D,20110428,000000,28.3075,28.3075,28.0703,28.2523,10411582.474749,0
+CVS.US,D,20110429,000000,28.2167,28.3461,28.0921,28.2265,6297573.9245115,0
+CVS.US,D,20110502,000000,28.3777,28.4469,28.1178,28.1771,10353206.788177,0
+CVS.US,D,20110503,000000,28.0635,28.6406,28.0565,28.4568,11852477.3683,0
+CVS.US,D,20110504,000000,28.4943,28.7196,28.0862,28.1524,13007360.742328,0
+CVS.US,D,20110505,000000,28.1682,28.6811,27.845,28.6722,15439190.25162,0
+CVS.US,D,20110506,000000,28.8046,29.0547,28.7276,28.853,10947135.129053,0
+CVS.US,D,20110509,000000,28.8886,29.3353,28.8274,29.2108,10008985.53134,0
+CVS.US,D,20110510,000000,29.111,29.2355,28.9548,29.2177,7031135.4100797,0
+CVS.US,D,20110511,000000,29.1179,29.4025,29.0685,29.2267,8238397.0240823,0
+CVS.US,D,20110512,000000,29.4431,29.78,29.2651,29.7642,11040037.367915,0
+CVS.US,D,20110513,000000,29.7267,29.8087,29.4935,29.7188,8541942.4991745,0
+CVS.US,D,20110516,000000,29.6229,29.9668,29.4371,29.8878,8636201.6767723,0
+CVS.US,D,20110517,000000,29.7405,30.1734,29.7267,30.0973,11099364.227055,0
+CVS.US,D,20110518,000000,30.1121,30.1635,29.8482,30.0419,7803581.6396868,0
+CVS.US,D,20110519,000000,30.0607,30.0736,29.8087,29.952,6217102.7015894,0
+CVS.US,D,20110520,000000,29.864,30.0736,29.6704,29.9292,8649558.5681358,0
+CVS.US,D,20110523,000000,29.6704,29.8482,29.4697,29.5923,8892619.5868371,0
+CVS.US,D,20110524,000000,29.6782,29.872,29.5824,29.7474,9743439.400291,0
+CVS.US,D,20110525,000000,29.4994,29.8562,29.4994,29.7474,11732212.727971,0
+CVS.US,D,20110526,000000,29.7405,29.8878,29.5824,29.7316,11947281.952294,0
+CVS.US,D,20110527,000000,30.2683,30.7861,30.1892,30.2376,30635068.536885,0
+CVS.US,D,20110531,000000,30.4491,30.5133,29.8522,30.1516,13968649.130558,0
+CVS.US,D,20110601,000000,30.1121,30.3879,29.8087,29.9114,11626099.309288,0
+CVS.US,D,20110602,000000,29.9036,30.0805,29.8166,30.0291,16351863.602831,0
+CVS.US,D,20110603,000000,29.7316,29.9362,29.5162,29.5923,12499223.107547,0
+CVS.US,D,20110606,000000,29.5083,29.6456,28.9548,29.0319,16566852.888183,0
+CVS.US,D,20110607,000000,29.1387,29.3591,29.0764,29.1248,11148231.223616,0
+CVS.US,D,20110608,000000,28.9548,29.4115,28.9548,29.2355,9381424.133255,0
+CVS.US,D,20110609,000000,29.3097,29.5923,29.195,29.4203,6722352.4145558,0
+CVS.US,D,20110610,000000,29.2731,29.3817,28.9924,29.0003,7592775.489857,0
+CVS.US,D,20110613,000000,29.0685,29.3047,28.9302,29.0764,6066340.8378668,0
+CVS.US,D,20110614,000000,29.4371,29.616,29.3185,29.5439,7203356.3340404,0
+CVS.US,D,20110615,000000,29.3265,29.5083,28.8274,28.9628,12906604.24659,0
+CVS.US,D,20110616,000000,29.0191,29.3481,28.9657,29.0991,11858788.499469,0
+CVS.US,D,20110617,000000,29.2967,29.3353,28.9776,29.0932,10764755.884456,0
+CVS.US,D,20110620,000000,29.0319,29.4203,28.9628,29.2177,8078985.5613163,0
+CVS.US,D,20110621,000000,29.6387,29.7118,29.3817,29.4865,13685014.530569,0
+CVS.US,D,20110622,000000,29.3591,29.6012,29.1782,29.1881,9560659.4489531,0
+CVS.US,D,20110623,000000,28.938,28.938,28.4212,28.696,16221279.752038,0
+CVS.US,D,20110624,000000,28.773,28.8886,28.2819,28.3837,14643378.569099,0
+CVS.US,D,20110627,000000,28.4212,28.6168,28.1435,28.4647,9738398.1856869,0
+CVS.US,D,20110628,000000,28.608,28.6554,28.3915,28.603,6231629.3328328,0
+CVS.US,D,20110629,000000,28.5724,28.8886,28.5655,28.7532,6570130.3997547,0
+CVS.US,D,20110630,000000,28.8482,29.3363,28.7474,29.2899,8246757.2238129,0
+CVS.US,D,20110701,000000,29.3403,29.6368,29.0813,29.5903,8315898.3624474,0
+CVS.US,D,20110705,000000,29.4905,29.5468,29.2237,29.3709,6060845.2865794,0
+CVS.US,D,20110706,000000,29.4905,29.614,29.3323,29.4243,8015718.4192245,0
+CVS.US,D,20110707,000000,29.6604,30.1645,29.6288,30.036,8961943.876785,0
+CVS.US,D,20110708,000000,29.6209,29.7316,29.4243,29.6931,7735853.0935026,0
+CVS.US,D,20110711,000000,29.3087,29.5419,29.0507,29.1743,9675813.0545634,0
+CVS.US,D,20110712,000000,29.0813,29.5557,29.0349,29.1229,8597235.9818765,0
+CVS.US,D,20110713,000000,29.2859,29.3639,28.9499,29.0655,7345348.1843199,0
+CVS.US,D,20110714,000000,29.0655,29.193,28.7483,28.8156,7825026.5335252,0
+CVS.US,D,20110715,000000,28.865,28.9084,28.4825,28.6989,7434744.2391985,0
+CVS.US,D,20110718,000000,28.6119,28.6436,28.3343,28.6366,7473333.5126105,0
+CVS.US,D,20110719,000000,28.684,28.9815,28.5912,28.9341,8453915.5256606,0
+CVS.US,D,20110720,000000,28.8234,29.0102,28.7058,28.8936,6140235.8155639,0
+CVS.US,D,20110721,000000,29.6071,30.3553,29.3245,29.5715,33094167.354158,0
+CVS.US,D,20110722,000000,29.6288,29.7178,29.1673,29.2089,11813119.061748,0
+CVS.US,D,20110725,000000,29.028,29.1743,28.8936,28.9815,6504233.3667044,0
+CVS.US,D,20110726,000000,29.1377,29.1436,28.777,28.8234,8121855.1112787,0
+CVS.US,D,20110727,000000,28.7058,28.8234,28.1356,28.1989,13276604.303759,0
+CVS.US,D,20110728,000000,28.1603,28.8086,28.1603,28.4825,11405245.134365,0
+CVS.US,D,20110729,000000,28.2037,28.5764,28.1267,28.4232,11269301.32497,0
+CVS.US,D,20110801,000000,28.7622,29.0586,28.3343,28.684,14568285.518722,0
+CVS.US,D,20110802,000000,28.684,28.9015,28.3471,28.4241,15610049.177417,0
+CVS.US,D,20110803,000000,28.4163,28.4904,27.8006,28.3175,15383513.264235,0
+CVS.US,D,20110804,000000,27.6592,27.8233,26.588,26.588,25850981.174826,0
+CVS.US,D,20110805,000000,26.8617,26.9764,26.0019,26.7036,21624912.353592,0
+CVS.US,D,20110808,000000,25.8923,26.3162,25.2598,25.2677,21420846.374472,0
+CVS.US,D,20110809,000000,25.5858,26.0089,24.478,25.9841,26505906.998149,0
+CVS.US,D,20110810,000000,25.5622,25.8656,24.8852,25.0711,18694117.953474,0
+CVS.US,D,20110811,000000,24.8615,26.2856,24.8615,26.0089,16720987.366975,0
+CVS.US,D,20110812,000000,26.1641,26.3508,25.7272,26.0019,13236937.372067,0
+CVS.US,D,20110815,000000,26.3073,26.588,25.9673,26.588,9980688.1474777,0
+CVS.US,D,20110816,000000,26.3014,26.7116,26.2263,26.4299,12323379.632747,0
+CVS.US,D,20110817,000000,26.5188,27.1799,26.4852,26.8825,11172201.784186,0
+CVS.US,D,20110818,000000,26.3597,26.3745,25.4456,25.7677,15607459.761887,0
+CVS.US,D,20110819,000000,25.4159,25.9308,25.2953,25.3112,13222284.25511,0
+CVS.US,D,20110822,000000,25.8438,25.8834,25.1333,25.1857,12594121.796913,0
+CVS.US,D,20110823,000000,25.2271,26.1185,25.1629,26.1117,12910368.461429,0
+CVS.US,D,20110824,000000,26.4299,26.9764,26.3745,26.9329,15180387.326939,0
+CVS.US,D,20110825,000000,27.1503,27.2926,26.502,26.5662,11524334.975384,0
+CVS.US,D,20110826,000000,26.4467,27.0723,25.916,26.8538,10916198.747262,0
+CVS.US,D,20110829,000000,27.1731,27.8233,27.0643,27.8006,8661967.3225896,0
+CVS.US,D,20110830,000000,27.6948,28.1543,27.5338,27.9646,11508870.326088,0
+CVS.US,D,20110831,000000,28.0565,28.3985,27.8826,28.0763,10357108.619471,0
+CVS.US,D,20110901,000000,28.0348,28.44,27.9725,27.9794,10245174.834189,0
+CVS.US,D,20110902,000000,27.8282,28.2077,27.6642,27.6998,12526143.314959,0
+CVS.US,D,20110906,000000,26.924,28.0437,26.7906,28.0051,14454397.782134,0
+CVS.US,D,20110907,000000,28.2829,28.9608,28.2739,28.9608,13134495.074738,0
+CVS.US,D,20110908,000000,28.7147,29.2939,28.5497,28.9499,10993241.701401,0
+CVS.US,D,20110909,000000,28.692,28.777,28.1989,28.5398,17321599.212962,0
+CVS.US,D,20110912,000000,28.186,28.8086,28.1701,28.7622,11369207.836712,0
+CVS.US,D,20110913,000000,28.5596,28.7058,28.4163,28.5912,15381096.881161,0
+CVS.US,D,20110914,000000,28.6198,28.9657,28.4163,28.6762,17562455.332702,0
+CVS.US,D,20110915,000000,28.6762,29.0725,28.4587,28.856,17634233.445496,0
+CVS.US,D,20110916,000000,29.028,29.0991,28.2839,28.3263,18915757.351708,0
+CVS.US,D,20110919,000000,27.9547,28.1455,27.7206,27.9103,13534107.96719,0
+CVS.US,D,20110920,000000,28.0635,28.4163,27.8164,28.0051,14304468.70035,0
+CVS.US,D,20110921,000000,27.9458,28.2839,27.6049,27.6306,11138864.197605,0
+CVS.US,D,20110922,000000,26.8479,27.2749,26.7382,27.0643,19715513.364725,0
+CVS.US,D,20110923,000000,26.8163,26.9863,26.502,26.6888,17522175.19827,0
+CVS.US,D,20110926,000000,26.751,26.9635,26.4931,26.8973,9596640.0810063,0
+CVS.US,D,20110927,000000,27.2995,27.7038,26.8301,27.1285,21447957.828283,0
+CVS.US,D,20110928,000000,27.1355,27.3687,26.5504,26.6018,16953762.56744,0
+CVS.US,D,20110929,000000,26.9764,26.9863,26.1453,26.6502,13376379.270358,0
+CVS.US,D,20110930,000000,26.3399,26.7274,26.1967,26.2688,14961196.692122,0
+CVS.US,D,20111003,000000,26.2045,26.4852,25.7677,25.7836,22486540.118307,0
+CVS.US,D,20111004,000000,25.488,25.8339,25.2479,25.8063,25936257.842982,0
+CVS.US,D,20111005,000000,25.915,26.1413,25.577,26.0158,18299966.208194,0
+CVS.US,D,20111006,000000,25.9071,26.423,25.9071,26.3913,14225916.012733,0
+CVS.US,D,20111007,000000,26.5248,26.6424,26.2925,26.4131,10634412.862463,0
+CVS.US,D,20111010,000000,26.7748,27.0258,26.7116,26.8617,8050025.3923145,0
+CVS.US,D,20111011,000000,26.7926,26.9586,26.6256,26.8766,25820160.148005,0
+CVS.US,D,20111012,000000,26.9714,27.3786,26.8845,27.1157,11555731.765174,0
+CVS.US,D,20111013,000000,26.9349,27.2077,26.8993,27.1385,9589706.6401258,0
+CVS.US,D,20111014,000000,27.4596,27.507,27.1691,27.4764,8764052.4242635,0
+CVS.US,D,20111017,000000,27.2955,27.5308,27.0969,27.2077,8705184.9612361,0
+CVS.US,D,20111018,000000,27.1385,27.5772,27.09,27.4912,11742512.712607,0
+CVS.US,D,20111019,000000,27.3578,27.6346,27.1741,27.2491,11785045.304627,0
+CVS.US,D,20111020,000000,27.3035,27.427,26.8993,27.2955,10604151.40844,0
+CVS.US,D,20111021,000000,27.5772,27.9014,27.507,27.9014,11895471.380204,0
+CVS.US,D,20111024,000000,27.9152,28.2531,27.8214,28.102,7940548.4655337,0
+CVS.US,D,20111025,000000,27.851,28.3333,27.851,28.018,9708576.9019465,0
+CVS.US,D,20111026,000000,28.2997,28.5171,27.9231,28.4232,16424552.412762,0
+CVS.US,D,20111027,000000,28.8936,29.4283,28.7562,29.2553,17292017.746135,0
+CVS.US,D,20111028,000000,29.1317,29.3185,28.777,28.9094,9819415.8268922,0
+CVS.US,D,20111031,000000,28.9084,28.9084,28.4558,28.5072,9569060.1241122,0
+CVS.US,D,20111101,000000,27.7976,28.1682,27.5387,27.8214,12861880.922009,0
+CVS.US,D,20111102,000000,28.2077,28.3253,27.9152,28.0694,10919293.093761,0
+CVS.US,D,20111103,000000,29.0122,29.3669,28.858,29.2809,23349130.186333,0
+CVS.US,D,20111104,000000,29.2819,29.9026,29.0586,29.8394,19999815.809282,0
+CVS.US,D,20111107,000000,29.8592,30.0953,29.6239,30.0034,14810077.632744,0
+CVS.US,D,20111108,000000,30.0182,30.6695,29.8592,30.6378,22951968.081068,0
+CVS.US,D,20111109,000000,29.8759,30.5894,29.4786,30.1249,17625728.546109,0
+CVS.US,D,20111110,000000,30.3325,30.5677,29.8196,30.2149,12667591.782613,0
+CVS.US,D,20111111,000000,30.5045,30.9294,30.4353,30.796,10116474.102702,0
+CVS.US,D,20111114,000000,30.6211,30.8098,30.2751,30.4273,9712999.8543821,0
+CVS.US,D,20111115,000000,30.4699,30.8009,30.3621,30.5677,9582813.6746736,0
+CVS.US,D,20111116,000000,30.2673,30.6299,30.1704,30.2011,11887092.966531,0
+CVS.US,D,20111117,000000,30.0874,30.5133,29.9402,30.2011,12072160.791457,0
+CVS.US,D,20111118,000000,30.2425,30.3077,29.783,29.948,14527569.261549,0
+CVS.US,D,20111121,000000,29.6733,29.9402,29.4786,29.6041,14081910.509893,0
+CVS.US,D,20111122,000000,29.5013,29.8759,29.4529,29.5103,10067175.030942,0
+CVS.US,D,20111123,000000,29.3669,29.4441,28.9667,29.0675,14998813.543366,0
+CVS.US,D,20111125,000000,28.9756,29.2167,28.9192,28.9192,5658554.9445398,0
+CVS.US,D,20111128,000000,29.5103,29.7218,29.1317,29.3353,11805718.12967,0
+CVS.US,D,20111129,000000,29.5172,29.698,29.3591,29.5676,7930853.5885524,0
+CVS.US,D,20111130,000000,30.3533,30.8454,30.3077,30.4777,17595541.971627,0
+CVS.US,D,20111201,000000,30.3384,30.7011,30.1249,30.2011,12483886.967737,0
+CVS.US,D,20111202,000000,30.3879,30.4541,29.9806,30.0478,12365821.155054,0
+CVS.US,D,20111205,000000,30.3977,30.4135,29.9718,30.0775,10573619.780931,0
+CVS.US,D,20111206,000000,30.0054,30.1823,29.871,30.037,7799585.7030206,0
+CVS.US,D,20111207,000000,30.0686,30.2129,29.7296,30.0736,11029281.022825,0
+CVS.US,D,20111208,000000,29.8788,30.1753,29.5191,29.5863,10205079.874842,0
+CVS.US,D,20111209,000000,29.7434,30.2208,29.7356,30.1091,7915539.710227,0
+CVS.US,D,20111212,000000,30.0419,30.0419,29.6318,29.9402,9340794.898253,0
+CVS.US,D,20111213,000000,29.9866,30.2149,29.4786,29.5765,12479956.803641,0
+CVS.US,D,20111214,000000,29.5587,29.8364,29.0211,29.0675,11169957.421682,0
+CVS.US,D,20111215,000000,29.3669,29.5172,29.2167,29.2731,10384412.331568,0
+CVS.US,D,20111216,000000,29.5172,29.7682,29.4618,29.4707,22676768.560351,0
+CVS.US,D,20111219,000000,29.531,29.7968,28.5991,28.693,15407439.301833,0
+CVS.US,D,20111220,000000,29.8364,31.3671,29.6733,31.2328,32340856.895201,0
+CVS.US,D,20111221,000000,31.0222,31.8544,30.9531,31.7526,24893327.480065,0
+CVS.US,D,20111222,000000,31.715,32.3228,31.6172,32.145,13062753.38983,0
+CVS.US,D,20111223,000000,32.3594,32.3594,31.9038,32.1746,8513464.9996561,0
+CVS.US,D,20111227,000000,32.0284,32.4137,31.8633,32.1854,6682134.0051518,0
+CVS.US,D,20111228,000000,32.0876,32.4355,32.0876,32.2052,6584326.1443713,0
+CVS.US,D,20111229,000000,32.3228,32.4523,32.1202,32.3031,4678005.3118323,0
+CVS.US,D,20111230,000000,32.2873,32.3713,32.0046,32.0046,7917033.253534,0
+CVS.US,D,20120103,000000,32.4137,32.7418,32.3228,32.5837,11964835.133694,0
+CVS.US,D,20120104,000000,32.4049,32.8446,32.1854,32.8021,11719488.265176,0
+CVS.US,D,20120105,000000,32.7003,32.7883,32.2873,32.7656,10758313.208146,0
+CVS.US,D,20120106,000000,32.7705,32.7705,32.4246,32.5343,7138721.1224696,0
+CVS.US,D,20120109,000000,32.3959,32.8496,32.3386,32.7962,6582173.8634675,0
+CVS.US,D,20120110,000000,32.9702,33.1094,32.7942,32.9168,11124206.021219,0
+CVS.US,D,20120111,000000,32.8002,33.0234,32.7409,32.9928,9522913.076337,0
+CVS.US,D,20120112,000000,32.9602,33.2725,32.897,33.0758,8858760.8791163,0
+CVS.US,D,20120113,000000,32.9356,33.1174,32.6825,33.0758,6622558.2221277,0
+CVS.US,D,20120117,000000,33.2132,33.5028,33.1718,33.3862,8213092.7981484,0
+CVS.US,D,20120118,000000,33.2063,33.8339,33.1026,33.825,11049397.310727,0
+CVS.US,D,20120119,000000,33.9376,34.0058,33.5413,33.7785,12782918.420679,0
+CVS.US,D,20120120,000000,33.9643,33.9643,33.4237,33.6915,10630363.295854,0
+CVS.US,D,20120123,000000,33.7301,33.99,33.6381,33.8922,8547788.1629174,0
+CVS.US,D,20120124,000000,33.6708,33.7459,33.3713,33.4327,6860043.7505705,0
+CVS.US,D,20120125,000000,33.2893,33.4237,33.0304,33.228,13594152.253298,0
+CVS.US,D,20120126,000000,33.2972,33.5097,33.0442,33.228,8801245.2953966,0
+CVS.US,D,20120127,000000,33.0532,33.3862,32.8881,33.2893,6513569.0242589,0
+CVS.US,D,20120130,000000,33.0838,33.1174,32.6737,33.0234,6348039.7004941,0
+CVS.US,D,20120131,000000,33.058,33.0729,32.7527,32.8852,8379128.0647679,0
+CVS.US,D,20120201,000000,33.068,33.908,33.0304,33.5987,10449751.815592,0
+CVS.US,D,20120202,000000,33.5097,33.8408,33.4485,33.6065,6514199.4290558,0
+CVS.US,D,20120203,000000,33.8013,34.6471,33.7943,34.2726,15951224.658269,0
+CVS.US,D,20120206,000000,34.08,34.5493,33.9574,34.0868,10982559.223967,0
+CVS.US,D,20120207,000000,34.1876,34.2657,33.8734,33.9376,12130978.672085,0
+CVS.US,D,20120208,000000,34.2282,34.7302,33.6213,34.324,13535549.904326,0
+CVS.US,D,20120209,000000,34.08,34.4495,33.6857,33.8734,14358760.4162,0
+CVS.US,D,20120210,000000,33.8082,34.0128,33.6381,34.0128,8228225.5489318,0
+CVS.US,D,20120213,000000,34.08,34.2183,33.7301,33.74,7693261.8121101,0
+CVS.US,D,20120214,000000,33.4237,34.1728,33.4237,34.1728,7270595.1275413,0
+CVS.US,D,20120215,000000,34.2894,34.6383,34.1876,34.2894,10391736.360332,0
+CVS.US,D,20120216,000000,34.3319,35.1008,34.3152,35.0948,13158471.706621,0
+CVS.US,D,20120217,000000,35.417,35.4487,34.8419,34.8735,10792531.135293,0
+CVS.US,D,20120221,000000,35.0316,35.0544,34.5751,34.6709,7943294.7233489,0
+CVS.US,D,20120222,000000,34.6117,34.8181,34.3072,34.4169,5985911.1022588,0
+CVS.US,D,20120223,000000,34.3853,34.7539,34.3705,34.6917,8298572.8553319,0
+CVS.US,D,20120224,000000,34.7153,34.8349,34.4861,34.7153,9168787.482177,0
+CVS.US,D,20120227,000000,34.4416,35.2658,34.4416,35.079,8544989.2870453,0
+CVS.US,D,20120228,000000,34.8498,35.424,34.6631,35.3795,9068588.5354652,0
+CVS.US,D,20120229,000000,35.2718,35.7303,35.2638,35.5257,13805971.300722,0
+CVS.US,D,20120301,000000,35.504,35.757,35.3054,35.6137,8879784.8284996,0
+CVS.US,D,20120302,000000,35.5643,35.7085,35.4477,35.4704,6538053.6227681,0
+CVS.US,D,20120305,000000,35.4329,35.7175,35.3133,35.5831,9152839.1515118,0
+CVS.US,D,20120306,000000,35.4141,35.5959,35.248,35.2777,7307634.1920465,0
+CVS.US,D,20120307,000000,35.3637,35.4082,35.173,35.2234,6232717.1099703,0
+CVS.US,D,20120308,000000,35.503,35.7303,35.3548,35.6127,6686487.1374734,0
+CVS.US,D,20120309,000000,35.6315,36.009,35.5583,35.9517,7443248.1266999,0
+CVS.US,D,20120312,000000,36.0564,36.0564,35.5751,35.7313,5528378.8836883,0
+CVS.US,D,20120313,000000,35.5663,35.6621,35.079,35.6315,11287268.367625,0
+CVS.US,D,20120314,000000,35.5347,35.6315,35.4329,35.5267,8186506.5130209,0
+CVS.US,D,20120315,000000,35.4892,35.6039,35.2886,35.3568,8385197.3552526,0
+CVS.US,D,20120316,000000,35.4487,35.8351,35.417,35.6701,15197344.507656,0
+CVS.US,D,20120319,000000,35.5583,35.7639,35.417,35.5515,5836155.0529315,0
+CVS.US,D,20120320,000000,35.3133,35.424,35.1898,35.1976,8215706.4989357,0
+CVS.US,D,20120321,000000,35.2154,35.5425,35.0474,35.3795,6562016.0882514,0
+CVS.US,D,20120322,000000,35.2658,35.3716,35.0474,35.251,5041721.5587456,0
+CVS.US,D,20120323,000000,35.2154,35.6384,35.0405,35.5583,5721089.4813779,0
+CVS.US,D,20120326,000000,35.7234,36.0149,35.7105,35.9596,6779962.1036464,0
+CVS.US,D,20120327,000000,36.0406,36.1434,35.7017,35.7175,6279512.7764852,0
+CVS.US,D,20120328,000000,35.6039,35.7857,35.0622,35.1324,11754906.288774,0
+CVS.US,D,20120329,000000,34.9901,35.0544,34.6047,34.8913,9535308.6762766,0
+CVS.US,D,20120330,000000,35.1265,35.4477,35.0188,35.2866,9562545.6039153,0
+CVS.US,D,20120402,000000,34.8181,35.5969,34.7796,35.504,8657862.1022668,0
+CVS.US,D,20120403,000000,35.3914,35.5574,35.0593,35.3775,9257364.9215167,0
+CVS.US,D,20120404,000000,35.1126,35.2638,34.8695,34.9012,6679356.3788795,0
+CVS.US,D,20120405,000000,34.7658,35.2292,34.7183,35.1946,4955461.3376803,0
+CVS.US,D,20120409,000000,34.7964,34.7964,34.3932,34.6117,14327248.271439,0
+CVS.US,D,20120410,000000,34.494,34.7302,34.2726,34.2894,9858282.3569884,0
+CVS.US,D,20120411,000000,34.6155,34.8617,34.3794,34.4644,9158306.3699995,0
+CVS.US,D,20120412,000000,34.4733,34.5987,34.2124,34.2529,10295275.31943,0
+CVS.US,D,20120413,000000,34.2746,34.411,34.1136,34.2124,13018168.69359,0
+CVS.US,D,20120416,000000,34.2202,34.4446,34.075,34.3566,9757074.5602245,0
+CVS.US,D,20120417,000000,34.4733,34.9012,34.4644,34.6155,11849340.5226,0
+CVS.US,D,20120418,000000,34.5306,34.7658,34.3398,34.3478,10343381.377939,0
+CVS.US,D,20120419,000000,34.4644,34.8379,34.2598,34.2598,14446017.34469,0
+CVS.US,D,20120420,000000,34.3566,35.1778,34.3566,35.0504,12896162.597956,0
+CVS.US,D,20120423,000000,34.6808,34.8004,34.0878,34.1986,9651682.6160523,0
+CVS.US,D,20120424,000000,34.1482,34.4268,34.0652,34.3329,7703843.1009729,0
+CVS.US,D,20120425,000000,34.4821,34.7915,34.4505,34.6323,7364077.1769143,0
+CVS.US,D,20120426,000000,34.6501,35.3914,34.6323,35.248,8438889.0228767,0
+CVS.US,D,20120427,000000,35.3775,35.7709,35.3182,35.4872,13632227.488769,0
+CVS.US,D,20120430,000000,35.503,35.6917,35.1868,35.2777,9213940.8581855,0
+CVS.US,D,20120501,000000,35.2638,35.7393,35.0593,35.3548,9814755.0813148,0
+CVS.US,D,20120502,000000,35.8904,36.4666,35.5495,36.3094,17564818.085834,0
+CVS.US,D,20120503,000000,36.2214,36.5466,36.1039,36.4814,11532685.056257,0
+CVS.US,D,20120504,000000,36.3717,36.4755,35.7709,35.9141,8985933.6631823,0
+CVS.US,D,20120507,000000,35.8904,36.0011,35.6127,35.7847,8959132.8582843,0
+CVS.US,D,20120508,000000,35.5821,35.9062,35.337,35.7935,11290416.344066,0
+CVS.US,D,20120509,000000,35.5415,35.9438,35.4635,35.7639,9196235.893929,0
+CVS.US,D,20120510,000000,35.9665,36.3717,35.8904,36.348,10152164.323556,0
+CVS.US,D,20120511,000000,36.262,36.5298,35.8015,35.8341,9838962.4231397,0
+CVS.US,D,20120514,000000,35.6701,35.7767,35.5099,35.6769,9646050.4601941,0
+CVS.US,D,20120515,000000,35.6375,36.0792,35.4872,35.8341,7656045.6676059,0
+CVS.US,D,20120516,000000,35.8815,36.172,35.7007,35.7085,8845509.2238666,0
+CVS.US,D,20120517,000000,35.5821,35.9596,35.4635,35.4783,9787454.4048764,0
+CVS.US,D,20120518,000000,35.4783,35.7471,35.0919,35.1284,18198259.551776,0
+CVS.US,D,20120521,000000,35.2362,35.5169,35.162,35.4872,10240996.758095,0
+CVS.US,D,20120522,000000,35.4961,35.9211,35.3696,35.5327,6542638.4769173,0
+CVS.US,D,20120523,000000,35.2777,35.5415,35.0988,35.4141,7534167.0695711,0
+CVS.US,D,20120524,000000,35.4704,36.01,35.4477,35.7175,11633899.936221,0
+CVS.US,D,20120525,000000,35.7471,35.8183,35.4783,35.5643,9604826.236395,0
+CVS.US,D,20120529,000000,35.7175,36.1434,35.7175,36.088,9411741.2409931,0
+CVS.US,D,20120530,000000,35.8439,36.0486,35.7709,35.8439,12398178.224383,0
+CVS.US,D,20120531,000000,35.9151,35.9685,35.3834,35.5337,13079627.595919,0
+CVS.US,D,20120601,000000,35.8993,35.8993,34.3398,34.4733,12870544.687452,0
+CVS.US,D,20120604,000000,34.4821,34.9091,34.237,34.8775,10600661.414628,0
+CVS.US,D,20120605,000000,34.7984,34.8676,34.6205,34.8132,5930429.4088149,0
+CVS.US,D,20120606,000000,34.9012,35.4556,34.9012,35.4556,9908545.7558292,0
+CVS.US,D,20120607,000000,35.7225,35.7303,35.1284,35.1452,7503248.9017219,0
+CVS.US,D,20120608,000000,35.1126,35.4961,35.0435,35.4961,5639023.5265778,0
+CVS.US,D,20120611,000000,35.6375,35.6839,35.3182,35.3696,5589646.5396184,0
+CVS.US,D,20120612,000000,35.4002,35.9596,35.0988,35.8904,8650470.2771599,0
+CVS.US,D,20120613,000000,35.8677,36.1355,35.5327,35.7303,6252840.4810723,0
+CVS.US,D,20120614,000000,35.8815,36.428,35.8815,36.2214,7918751.4354685,0
+CVS.US,D,20120615,000000,36.3342,36.4518,35.8341,36.097,13535137.054957,0
+CVS.US,D,20120618,000000,36.01,36.2848,35.8341,36.1108,9024033.1839109,0
+CVS.US,D,20120619,000000,36.3094,36.6959,36.2522,36.5713,9621622.5272845,0
+CVS.US,D,20120620,000000,36.6089,36.7017,36.2462,36.3638,6867335.3989921,0
+CVS.US,D,20120621,000000,36.4182,36.5713,35.8815,35.8904,10707494.28405,0
+CVS.US,D,20120622,000000,36.1355,36.3865,36.0644,36.2946,17071899.212121,0
+CVS.US,D,20120625,000000,36.0713,36.1652,35.4704,35.7393,5063161.3931555,0
+CVS.US,D,20120626,000000,35.9289,35.9912,35.5099,35.9289,6820677.3489338,0
+CVS.US,D,20120627,000000,36.0486,36.4369,35.9369,36.3638,5714156.0404974,0
+CVS.US,D,20120628,000000,36.1187,36.3717,35.9843,36.3638,7456376.3318931,0
+CVS.US,D,20120629,000000,36.8223,37.108,36.6257,36.9459,9624734.0758408,0
+CVS.US,D,20120702,000000,37.0763,37.8057,36.9459,37.8057,9694175.744531,0
+CVS.US,D,20120703,000000,37.6673,38.027,37.4864,37.8205,5197126.9659883,0
+CVS.US,D,20120705,000000,37.7741,38.2,37.6673,38.0438,7875341.5385372,0
+CVS.US,D,20120706,000000,37.8115,38.1743,37.7147,38.0507,7242934.2197904,0
+CVS.US,D,20120709,000000,37.9321,37.9549,37.0862,37.3936,13306881.947954,0
+CVS.US,D,20120710,000000,37.444,37.5902,37.0022,37.105,7740518.8985085,0
+CVS.US,D,20120711,000000,37.2562,37.3975,36.9143,37.0832,9064506.5885137,0
+CVS.US,D,20120712,000000,36.8599,37.8333,36.8599,37.5754,12379615.181045,0
+CVS.US,D,20120713,000000,37.6416,38.114,37.5171,37.9915,6725453.8442549,0
+CVS.US,D,20120716,000000,37.8659,38.1911,37.5823,38.0102,6385503.7569973,0
+CVS.US,D,20120717,000000,38.2,38.4066,37.9401,38.3028,5772184.6502717,0
+CVS.US,D,20120718,000000,38.1515,38.5024,38.0438,38.4372,8826806.5403006,0
+CVS.US,D,20120719,000000,36.4774,37.3926,35.8439,36.0416,45294559.362134,0
+CVS.US,D,20120720,000000,35.9082,36.099,35.3775,35.7639,16296727.974299,0
+CVS.US,D,20120723,000000,35.5969,35.8193,35.2628,35.5495,10187706.809097,0
+CVS.US,D,20120724,000000,35.5653,35.6769,35.1768,35.3775,7242316.9695077,0
+CVS.US,D,20120725,000000,35.422,35.757,35.2352,35.336,10328246.603384,0
+CVS.US,D,20120726,000000,35.9082,35.9932,35.2767,35.3548,9813773.5521767,0
+CVS.US,D,20120727,000000,35.5653,35.8687,35.3548,35.6543,12212077.264147,0
+CVS.US,D,20120730,000000,35.6029,35.9774,35.4783,35.9606,9250174.4616661,0
+CVS.US,D,20120731,000000,35.923,36.1918,35.8539,35.9003,7457934.6358855,0
+CVS.US,D,20120801,000000,36.1384,36.2086,34.7816,35.5732,14541801.434051,0
+CVS.US,D,20120802,000000,35.3182,35.6453,35.1601,35.6315,9120930.347553,0
+CVS.US,D,20120803,000000,36.1384,36.175,35.2204,35.503,11608140.361719,0
+CVS.US,D,20120806,000000,35.7095,35.8439,35.422,35.6226,9419164.4345568,0
+CVS.US,D,20120807,000000,36.4774,36.4952,34.6295,35.003,26324523.44909,0
+CVS.US,D,20120808,000000,35.1858,36.1602,35.1216,36.1444,13194146.74919,0
+CVS.US,D,20120809,000000,36.0584,36.1444,35.6769,35.7175,8773606.6491313,0
+CVS.US,D,20120810,000000,35.5732,35.7175,35.3459,35.6621,9651435.7159393,0
+CVS.US,D,20120813,000000,35.5099,35.6621,35.2204,35.4635,6484224.3386876,0
+CVS.US,D,20120814,000000,35.5653,35.5821,34.8676,35.003,10820099.961444,0
+CVS.US,D,20120815,000000,35.0425,35.422,34.9466,35.082,8959329.1641119,0
+CVS.US,D,20120816,000000,35.0968,35.5821,34.9852,35.503,9135258.6491975,0
+CVS.US,D,20120817,000000,35.6453,36.184,35.5732,35.9438,9235248.1355674,0
+CVS.US,D,20120820,000000,36.1286,36.3826,36.0031,36.342,9206857.65822,0
+CVS.US,D,20120821,000000,36.3045,36.4774,36.0732,36.1998,7759040.4545325,0
+CVS.US,D,20120822,000000,36.1216,36.4537,36.1048,36.256,5540244.2555163,0
+CVS.US,D,20120823,000000,36.2324,36.256,35.9537,35.9774,6503051.4841958,0
+CVS.US,D,20120824,000000,35.9309,36.1998,35.9003,36.1444,6499263.9959858,0
+CVS.US,D,20120827,000000,36.0822,36.2234,35.9774,36.0515,4435914.6915263,0
+CVS.US,D,20120828,000000,36.0031,36.256,35.757,35.9843,6641442.0332358,0
+CVS.US,D,20120829,000000,36.011,36.1682,35.8539,36.0416,4485663.040541,0
+CVS.US,D,20120830,000000,36.0031,36.2166,35.8439,35.8627,4039406.26443,0
+CVS.US,D,20120831,000000,36.0258,36.352,35.9388,36.1384,5864824.8107346,0
+CVS.US,D,20120904,000000,36.099,36.518,36.0416,36.4389,6311783.8355279,0
+CVS.US,D,20120905,000000,36.3756,36.4705,36.089,36.1216,5855662.1856363,0
+CVS.US,D,20120906,000000,36.518,37.1435,36.518,36.8895,8784309.3642791,0
+CVS.US,D,20120907,000000,36.8767,36.936,36.3658,36.5417,7006019.3948877,0
+CVS.US,D,20120910,000000,36.5259,36.8273,36.3826,36.6455,4766839.7701423,0
+CVS.US,D,20120911,000000,36.6939,36.8145,36.4774,36.5318,5584689.3115283,0
+CVS.US,D,20120912,000000,36.5743,36.936,36.5743,36.8697,6017995.974331,0
+CVS.US,D,20120913,000000,36.8203,37.692,36.7789,37.6416,7552071.3753125,0
+CVS.US,D,20120914,000000,37.7809,37.7809,37.1366,37.265,8614185.0675082,0
+CVS.US,D,20120917,000000,37.2808,37.2878,36.9607,37.2078,5703160.8903795,0
+CVS.US,D,20120918,000000,37.1435,37.6584,36.9953,37.605,7404448.3810604,0
+CVS.US,D,20120919,000000,37.4696,38.2,37.4044,37.8481,12575390.780548,0
+CVS.US,D,20120920,000000,37.6831,38.0656,37.6762,37.9321,7233695.7032639,0
+CVS.US,D,20120921,000000,38.1604,38.1604,37.8797,37.9757,7365399.7115364,0
+CVS.US,D,20120924,000000,37.8797,38.2484,37.7671,38.1338,6201567.2202936,0
+CVS.US,D,20120925,000000,38.1515,38.446,37.7217,37.7889,9699651.0581043,0
+CVS.US,D,20120926,000000,37.7395,38.2227,37.6278,37.9469,6580151.1039344,0
+CVS.US,D,20120927,000000,37.9915,38.4372,37.9618,38.2731,5255023.0187348,0
+CVS.US,D,20120928,000000,38.1743,38.4372,38.0003,38.4114,8246113.6645018,0
+CVS.US,D,20121001,000000,38.4856,38.8255,38.3344,38.6131,8768647.3972698,0
+CVS.US,D,20121002,000000,38.6061,38.8028,38.3096,38.4698,6853236.7954037,0
+CVS.US,D,20121003,000000,38.6279,38.8581,38.3254,38.7623,6363186.6176775,0
+CVS.US,D,20121004,000000,38.8917,38.9995,38.6585,38.7791,6619711.7876273,0
+CVS.US,D,20121005,000000,38.9075,39.0568,38.6131,38.7623,6745511.4427858,0
+CVS.US,D,20121008,000000,38.7553,38.8255,38.5804,38.5804,5257032.6237535,0
+CVS.US,D,20121009,000000,38.4846,38.6842,38.0419,38.0932,7590334.821526,0
+CVS.US,D,20121010,000000,38.2484,38.4698,38.0438,38.1278,6691888.5833899,0
+CVS.US,D,20121011,000000,38.3828,38.4698,37.7217,37.7671,7710357.6211697,0
+CVS.US,D,20121012,000000,37.6762,37.6762,37.0912,37.35,9432856.2600901,0
+CVS.US,D,20121015,000000,37.4696,37.4696,37.2236,37.3432,6194233.0726722,0
+CVS.US,D,20121016,000000,37.6337,37.6584,37.1277,37.2078,8377821.7203171,0
+CVS.US,D,20121017,000000,37.3836,37.5517,36.8599,37.0101,10623206.228232,0
+CVS.US,D,20121018,000000,37.1297,37.2602,36.9379,37.0931,6779176.880336,0
+CVS.US,D,20121019,000000,37.0674,37.1633,36.6701,36.7809,8832965.8886135,0
+CVS.US,D,20121022,000000,36.7245,36.9706,36.5891,36.8293,8636749.1069411,0
+CVS.US,D,20121023,000000,36.5259,36.6998,36.2956,36.5259,6594544.1662643,0
+CVS.US,D,20121024,000000,36.5674,36.8145,36.5427,36.5822,6175742.8851051,0
+CVS.US,D,20121025,000000,36.8619,36.9805,36.4468,36.7077,5860708.4596689,0
+CVS.US,D,20121026,000000,36.6701,36.8213,36.4854,36.6701,6754027.4729157,0
+CVS.US,D,20121031,000000,36.8619,37.186,36.6523,36.9379,8889911.7806788,0
+CVS.US,D,20121101,000000,36.9963,37.1692,36.8777,37.0121,7879965.8562289,0
+CVS.US,D,20121102,000000,37.2364,37.3462,36.9528,37.0674,8072844.4269462,0
+CVS.US,D,20121105,000000,36.8293,37.2276,36.8293,37.1218,9607084.7652983,0
+CVS.US,D,20121106,000000,37.945,38.0419,36.5674,37.3224,19864205.922172,0
+CVS.US,D,20121107,000000,37.2996,37.361,36.8213,37.1692,9257099.8074609,0
+CVS.US,D,20121108,000000,37.0852,37.3136,36.8451,36.9617,7703458.5844034,0
+CVS.US,D,20121109,000000,36.8293,37.0615,36.7493,36.9093,8134503.6826457,0
+CVS.US,D,20121112,000000,36.8619,37.361,36.7493,36.8213,5614964.9319522,0
+CVS.US,D,20121113,000000,36.7493,36.9805,36.6375,36.8055,10961117.365786,0
+CVS.US,D,20121114,000000,36.8293,36.9379,36.1375,36.1523,11803508.171281,0
+CVS.US,D,20121115,000000,36.0327,36.2472,35.4763,35.588,9845926.2205915,0
+CVS.US,D,20121116,000000,35.6275,35.8607,35.2906,35.6671,11649841.183686,0
+CVS.US,D,20121119,000000,35.8894,36.0159,35.8015,35.8894,9680653.9157969,0
+CVS.US,D,20121120,000000,35.9211,36.2778,35.7837,36.2778,8221276.9297657,0
+CVS.US,D,20121121,000000,36.2234,36.4854,36.1039,36.4142,5200642.2569426,0
+CVS.US,D,20121123,000000,36.4468,36.5101,36.2076,36.4854,3263278.7946121,0
+CVS.US,D,20121126,000000,36.2778,36.3826,36.0327,36.0644,7817208.7045347,0
+CVS.US,D,20121127,000000,36.1375,36.6128,36.0011,36.0248,7432308.6302961,0
+CVS.US,D,20121128,000000,35.9517,36.5259,35.8815,36.5259,7407173.3892757,0
+CVS.US,D,20121129,000000,36.6217,36.9301,36.5506,36.8915,6357512.9745051,0
+CVS.US,D,20121130,000000,36.7809,37.1396,36.7423,37.0279,14049506.893822,0
+CVS.US,D,20121203,000000,37.0437,37.1544,36.7739,36.8451,7166489.2901057,0
+CVS.US,D,20121204,000000,36.8717,36.9251,36.5427,36.5753,7327535.9601781,0
+CVS.US,D,20121205,000000,36.6455,36.9004,36.4705,36.7641,6499511.9079846,0
+CVS.US,D,20121206,000000,36.8451,37.2176,36.7493,37.186,7487161.9427145,0
+CVS.US,D,20121207,000000,37.2088,37.3372,37.0931,37.2908,5293758.0036889,0
+CVS.US,D,20121210,000000,37.2908,37.8531,37.2908,37.609,6698535.6606147,0
+CVS.US,D,20121211,000000,37.7039,38.0626,37.7039,37.8531,8567128.3344803,0
+CVS.US,D,20121212,000000,37.9529,38.0626,37.6871,37.8441,7566474.5564995,0
+CVS.US,D,20121213,000000,39.2515,39.6468,38.3492,38.6131,20528082.886479,0
+CVS.US,D,20121214,000000,39.0093,39.5816,38.8917,39.2001,15076744.933158,0
+CVS.US,D,20121217,000000,39.2643,39.3364,38.9253,39.04,11947911.345206,0
+CVS.US,D,20121218,000000,39.0093,39.2574,38.8581,39.1704,9698739.3490802,0
+CVS.US,D,20121219,000000,39.2179,39.288,38.8028,38.8107,7074388.464726,0
+CVS.US,D,20121220,000000,38.9253,39.1754,38.8581,39.1131,7420823.7274949,0
+CVS.US,D,20121221,000000,38.9323,39.1052,38.3422,38.7475,13850597.484276,0
+CVS.US,D,20121224,000000,38.5982,38.7939,38.5112,38.7178,1904551.0444332,0
+CVS.US,D,20121226,000000,38.7178,38.9175,38.3898,38.453,3704104.7801211,0
+CVS.US,D,20121227,000000,38.4688,38.6061,38.1802,38.533,5004374.8809847,0
+CVS.US,D,20121228,000000,38.3076,38.5468,38.1318,38.1496,4295865.6618088,0
+CVS.US,D,20121231,000000,37.9657,38.5706,37.9371,38.4934,6367790.697655,0
+CVS.US,D,20130102,000000,39.0232,39.5568,39.0093,39.549,11211158.37211,0
+CVS.US,D,20130103,000000,39.4482,39.6468,39.3542,39.632,7640081.1467693,0
+CVS.US,D,20130104,000000,39.6853,39.8859,39.537,39.798,7056579.2762413,0
+CVS.US,D,20130107,000000,39.5114,39.8385,39.3612,39.8306,6504205.0339045,0
+CVS.US,D,20130108,000000,39.7575,39.9353,39.549,39.6853,5915739.8639721,0
+CVS.US,D,20130109,000000,39.8148,40.0273,39.8059,40.0273,7404875.3968298,0
+CVS.US,D,20130110,000000,40.1883,40.7941,40.1636,40.7852,8678900.2180499,0
+CVS.US,D,20130111,000000,40.545,40.9127,40.545,40.8425,9062366.4502385,0
+CVS.US,D,20130114,000000,40.9285,41.3495,40.7299,41.311,6559625.0023202,0
+CVS.US,D,20130115,000000,41.1015,41.2369,40.9463,41.228,6874134.2590733,0
+CVS.US,D,20130116,000000,41.0867,41.3584,41.0571,41.2072,5263107.9855525,0
+CVS.US,D,20130117,000000,41.2883,41.733,41.1439,41.5354,8012857.8183242,0
+CVS.US,D,20130118,000000,41.6608,41.6746,41.311,41.485,7102510.7923604,0
+CVS.US,D,20130122,000000,41.3525,41.8891,41.2981,41.6628,7793192.6091089,0
+CVS.US,D,20130123,000000,41.5146,42.0799,41.5146,42.0661,5717509.4297382,0
+CVS.US,D,20130124,000000,42.0581,42.1609,41.6084,41.6262,7897485.6454007,0
+CVS.US,D,20130125,000000,41.8338,41.9119,41.2231,41.4652,10988520.242681,0
+CVS.US,D,20130128,000000,40.9473,41.2902,40.6983,41.0501,8787992.6282612,0
+CVS.US,D,20130129,000000,40.9937,41.2764,40.8791,41.0501,8163554.9213613,0
+CVS.US,D,20130130,000000,41.0175,41.4484,40.9809,41.2981,4954364.4535713,0
+CVS.US,D,20130131,000000,41.2309,41.3288,40.9305,40.9394,7336785.6074473,0
+CVS.US,D,20130201,000000,41.2833,41.396,41.2023,41.2398,7123957.7099701,0
+CVS.US,D,20130204,000000,41.1123,41.2398,40.7141,40.7773,6432502.8125396,0
+CVS.US,D,20130205,000000,41.0589,41.4029,40.9305,41.3525,8494584.2242052,0
+CVS.US,D,20130206,000000,41.652,41.7389,40.7516,40.974,9167277.7486986,0
+CVS.US,D,20130207,000000,41.0323,41.0323,40.7516,40.9305,10470711.00429,0
+CVS.US,D,20130208,000000,40.8712,41.0887,40.804,40.9394,4572827.8874306,0
+CVS.US,D,20130211,000000,40.9809,41.0965,40.9147,40.974,4993015.4520115,0
+CVS.US,D,20130212,000000,40.9859,41.0235,40.8791,40.9147,5383048.8224537,0
+CVS.US,D,20130213,000000,40.8791,40.9305,40.6262,40.8277,6050707.2036573,0
+CVS.US,D,20130214,000000,40.7141,41.6262,40.7141,41.4888,6482039.6774411,0
+CVS.US,D,20130215,000000,41.6588,41.6588,40.6933,40.8712,10621018.531329,0
+CVS.US,D,20130219,000000,41.0837,42.1965,41.0837,42.1065,9792579.6059943,0
+CVS.US,D,20130220,000000,41.9801,42.1065,41.4582,41.4582,7942302.063468,0
+CVS.US,D,20130221,000000,41.3525,41.5146,41.1944,41.4652,6803310.3545041,0
+CVS.US,D,20130222,000000,41.4888,41.5334,40.974,41.0589,5284071.2217932,0
+CVS.US,D,20130225,000000,41.3288,41.5541,40.4028,40.4028,5601805.358302,0
+CVS.US,D,20130226,000000,40.545,40.7674,40.1468,40.4898,5163291.5316389,0
+CVS.US,D,20130227,000000,40.545,40.9859,40.384,40.9048,4347201.6595014,0
+CVS.US,D,20130228,000000,40.9473,41.2833,40.8198,40.8712,7532581.4446646,0
+CVS.US,D,20130301,000000,40.8357,41.2902,40.6844,41.2231,5709211.9669215,0
+CVS.US,D,20130304,000000,41.0965,41.474,40.9809,41.474,3918038.6686785,0
+CVS.US,D,20130305,000000,41.5848,41.9217,41.474,41.817,6702307.9705391,0
+CVS.US,D,20130306,000000,42.0413,42.1293,41.6895,41.7547,6282042.4907585,0
+CVS.US,D,20130307,000000,41.7547,41.7547,41.3367,41.652,4613261.8284907,0
+CVS.US,D,20130308,000000,41.817,41.9395,41.4484,41.8031,4980898.120642,0
+CVS.US,D,20130311,000000,41.7962,42.0799,41.7389,42.0799,5780802.8808583,0
+CVS.US,D,20130312,000000,41.7122,41.9801,41.396,41.645,7990175.3882633,0
+CVS.US,D,20130313,000000,41.7547,42.323,41.7122,42.3002,5655129.7114136,0
+CVS.US,D,20130314,000000,42.4336,42.6154,42.3358,42.5848,7249320.2305021,0
+CVS.US,D,20130315,000000,42.6392,42.8645,42.5226,42.8388,11172548.860984,0
+CVS.US,D,20130318,000000,42.5404,43.2005,42.404,43.0157,9015868.2781221,0
+CVS.US,D,20130319,000000,43.1769,43.5642,43.1343,43.4812,11236898.720785,0
+CVS.US,D,20130320,000000,43.7984,44.2579,43.7392,44.0979,11426453.246947,0
+CVS.US,D,20130321,000000,43.8568,44.1235,43.664,43.6946,9400202.7082493,0
+CVS.US,D,20130322,000000,43.754,44.1759,43.747,44.1374,6540874.7601258,0
+CVS.US,D,20130325,000000,44.3203,44.4882,44.0801,44.2175,7974870.6169093,0
+CVS.US,D,20130326,000000,44.4003,44.8342,44.1839,44.2085,9545445.7473129,0
+CVS.US,D,20130327,000000,44.0168,44.1601,43.7826,43.9674,10668345.437841,0
+CVS.US,D,20130328,000000,43.9358,44.0247,43.8083,43.9674,11758964.962355,0
+CVS.US,D,20130401,000000,43.7766,43.9496,43.4387,43.6018,6817520.2655206,0
+CVS.US,D,20130402,000000,43.6018,44.2175,43.6018,44.1671,10009674.625508,0
+CVS.US,D,20130403,000000,44.0801,44.1374,43.1283,43.2796,8441311.4772649,0
+CVS.US,D,20130404,000000,43.4387,44.2867,43.417,44.2579,7481413.4199997,0
+CVS.US,D,20130405,000000,43.8172,44.505,43.7896,44.4882,7159468.8270543,0
+CVS.US,D,20130408,000000,44.4971,45.1286,44.1374,45.1286,6550615.1719641,0
+CVS.US,D,20130409,000000,45.2165,45.5763,44.8776,45.2403,7129730.517942,0
+CVS.US,D,20130410,000000,45.2561,45.6494,45.1997,45.5437,7041274.5048873,0
+CVS.US,D,20130411,000000,45.6326,46.608,45.6148,46.1841,8181470.3578454,0
+CVS.US,D,20130412,000000,46.103,46.3679,45.7117,45.9953,5771617.9942745,0
+CVS.US,D,20130415,000000,45.8412,46.0002,45.0169,45.0219,7656010.251606,0
+CVS.US,D,20130416,000000,45.2077,46.1366,45.1207,46.0783,6713472.1055705,0
+CVS.US,D,20130417,000000,46.1762,46.1999,45.5684,45.7394,9737979.2650033,0
+CVS.US,D,20130418,000000,45.776,45.7928,45.2403,45.4705,6902955.7997328,0
+CVS.US,D,20130419,000000,45.9983,46.6644,45.6198,46.5606,7573340.2010374,0
+CVS.US,D,20130422,000000,46.5853,46.7177,46.0338,46.6476,4567757.328141,0
+CVS.US,D,20130423,000000,46.7444,46.9598,46.2236,46.5784,5322473.2963489,0
+CVS.US,D,20130424,000000,46.5359,46.8156,46.1831,46.2236,4524905.9921212,0
+CVS.US,D,20130425,000000,46.4391,46.8196,46.3027,46.5092,7875991.1691626,0
+CVS.US,D,20130426,000000,46.4391,46.7177,46.2671,46.3451,4980634.0184719,0
+CVS.US,D,20130429,000000,46.5092,46.5606,46.0516,46.1109,5053396.6960602,0
+CVS.US,D,20130430,000000,46.1989,46.778,46.1198,46.7039,8430892.0901156,0
+CVS.US,D,20130501,000000,47.3393,47.5627,46.9934,47.1615,10106707.381835,0
+CVS.US,D,20130502,000000,47.0468,47.3997,46.4707,47.3245,8197146.4912547,0
+CVS.US,D,20130503,000000,47.6259,47.6575,46.9598,47.0715,5193314.1806354,0
+CVS.US,D,20130506,000000,46.8966,46.9598,46.2236,46.5092,6415355.3973089,0
+CVS.US,D,20130507,000000,46.527,47.0418,46.2553,46.9934,5974157.0378589,0
+CVS.US,D,20130508,000000,47.115,47.2415,46.6574,46.7958,6393630.2111291,0
+CVS.US,D,20130509,000000,46.8106,46.8798,45.9172,46.1505,7097355.2346712,0
+CVS.US,D,20130510,000000,46.1109,46.6149,45.943,46.5853,6339868.7233911,0
+CVS.US,D,20130513,000000,46.5517,47.2751,46.4391,47.0024,7544438.7214068,0
+CVS.US,D,20130514,000000,46.9598,48.2792,46.954,48.2209,10500133.605061,0
+CVS.US,D,20130515,000000,48.1566,48.6952,47.8285,48.4461,6688369.2448928,0
+CVS.US,D,20130516,000000,48.2209,48.2732,47.4352,47.6575,6861055.6362799,0
+CVS.US,D,20130517,000000,47.6259,47.876,47.3917,47.7178,5146416.313664,0
+CVS.US,D,20130520,000000,47.6674,47.7178,47.1545,47.3473,4668679.7731349,0
+CVS.US,D,20130521,000000,47.3393,47.9016,47.3315,47.7702,5098779.7701247,0
+CVS.US,D,20130522,000000,47.7178,48.1151,46.954,47.1229,7485445.7845515,0
+CVS.US,D,20130523,000000,46.8294,47.1229,46.4005,46.8196,5169416.4758376,0
+CVS.US,D,20130524,000000,46.7958,47.6427,46.527,47.5251,5287951.8034886,0
+CVS.US,D,20130528,000000,47.9313,48.7278,47.9313,48.3325,7807441.983668,0
+CVS.US,D,20130529,000000,48.0321,48.0686,47.4085,47.5538,4745172.2614479,0
+CVS.US,D,20130530,000000,47.7178,47.7178,47.1931,47.1931,4074789.8839147,0
+CVS.US,D,20130531,000000,47.2731,47.4817,46.2256,46.2256,8710034.929441,0
+CVS.US,D,20130603,000000,46.3679,47.1229,45.431,47.0794,8698845.497267,0
+CVS.US,D,20130604,000000,47.0092,47.2079,45.7798,46.1505,6358328.5543868,0
+CVS.US,D,20130605,000000,46.0852,46.3837,45.7314,45.943,5199568.646205,0
+CVS.US,D,20130606,000000,45.933,46.4707,45.4686,46.4707,5774575.736203,0
+CVS.US,D,20130607,000000,46.954,47.0626,46.4924,46.954,4876015.1549816,0
+CVS.US,D,20130610,000000,46.9934,47.5943,46.9598,47.0418,6169283.0067367,0
+CVS.US,D,20130611,000000,46.8106,47.5005,46.5991,47.0972,6546185.1363286,0
+CVS.US,D,20130612,000000,47.4175,48.0064,46.8294,46.866,3984569.1421829,0
+CVS.US,D,20130613,000000,46.9214,47.6575,46.8294,47.5785,5031992.2776502,0
+CVS.US,D,20130614,000000,47.5409,48.124,47.282,47.3829,5262085.980986,0
+CVS.US,D,20130617,000000,47.7248,48.0538,47.2593,47.5785,4765120.5763221,0
+CVS.US,D,20130618,000000,47.6931,48.1566,47.5251,48.0924,3368581.6928417,0
+CVS.US,D,20130619,000000,48.0845,48.4373,47.4352,47.4352,5910990.0724525,0
+CVS.US,D,20130620,000000,46.9934,47.0092,45.6119,45.7453,8390010.895572,0
+CVS.US,D,20130621,000000,46.1584,46.6742,45.8926,46.2147,9303049.5375227,0
+CVS.US,D,20130624,000000,45.8382,46.1109,45.1721,45.6287,6302628.2936297,0
+CVS.US,D,20130625,000000,45.2897,45.6712,44.682,45.4557,8532193.9922506,0
+CVS.US,D,20130626,000000,45.9172,46.2147,45.8124,46.0428,5036864.5073407,0
+CVS.US,D,20130627,000000,46.2769,46.527,45.9094,45.9676,5083656.1263126,0
+CVS.US,D,20130628,000000,45.9676,46.3027,45.4557,45.8994,11134427.07877,0
+CVS.US,D,20130701,000000,46.3353,47.0182,46.0852,46.2295,5913581.5117541,0
+CVS.US,D,20130702,000000,46.2068,47.027,46.0121,46.954,6869459.3470961,0
+CVS.US,D,20130703,000000,46.7256,46.8294,46.1347,46.8018,3954682.0858714,0
+CVS.US,D,20130705,000000,47.0418,47.1674,46.5092,47.0715,3397103.7153314,0
+CVS.US,D,20130708,000000,47.3473,47.788,47.1397,47.788,4375050.7779944,0
+CVS.US,D,20130709,000000,47.9976,48.4629,47.8938,48.2851,5110690.6768095,0
+CVS.US,D,20130710,000000,48.206,48.4293,48.0144,48.0686,6096561.8164625,0
+CVS.US,D,20130711,000000,48.6142,49.0174,48.2792,48.969,5251309.3981814,0
+CVS.US,D,20130712,000000,48.7733,49.1686,48.6952,48.9264,4477920.091093,0
+CVS.US,D,20130715,000000,49.0332,49.217,48.6794,48.6863,4063154.2101428,0
+CVS.US,D,20130716,000000,48.5331,48.9917,48.3899,48.88,4314654.3556601,0
+CVS.US,D,20130717,000000,49.0006,49.048,48.712,48.9264,3248970.7306818,0
+CVS.US,D,20130718,000000,48.9976,49.5915,48.8978,49.3089,5221303.9512419,0
+CVS.US,D,20130719,000000,49.3356,49.7141,49.1587,49.6577,3792455.5570619,0
+CVS.US,D,20130722,000000,49.6894,49.9552,49.5915,49.8129,3073454.0949657,0
+CVS.US,D,20130723,000000,50.0166,50.2448,49.5451,49.8653,3632832.6101826,0
+CVS.US,D,20130724,000000,49.9058,49.9642,49.4532,49.6825,2930818.685375,0
+CVS.US,D,20130725,000000,49.5531,49.9938,49.3425,49.8989,3504966.6844057,0
+CVS.US,D,20130726,000000,49.5619,49.9552,49.2635,49.9236,3373581.4201317,0
+CVS.US,D,20130729,000000,49.6657,49.804,49.4147,49.6499,3379952.2525578,0
+CVS.US,D,20130730,000000,49.8287,50.0166,49.045,49.1172,4334799.9882476,0
+CVS.US,D,20130731,000000,49.1666,49.8505,48.9562,49.5451,6007405.5784969,0
+CVS.US,D,20130801,000000,49.9642,50.1332,49.722,50.0926,4178984.7672926,0
+CVS.US,D,20130802,000000,49.8653,50.1016,49.6251,49.8287,5253798.6370265,0
+CVS.US,D,20130805,000000,49.9859,50.0096,49.6173,49.6499,5782901.5318195,0
+CVS.US,D,20130806,000000,49.4947,49.5214,47.9313,48.2564,10523076.089749,0
+CVS.US,D,20130807,000000,47.7702,47.8444,46.95,47.6348,7816624.8464804,0
+CVS.US,D,20130808,000000,47.8354,47.9392,47.199,47.8127,6317236.8876156,0
+CVS.US,D,20130809,000000,47.6852,48.3177,47.5321,47.9224,6316276.6080774,0
+CVS.US,D,20130812,000000,47.5617,48.3424,47.4155,48.2485,5924835.7046135,0
+CVS.US,D,20130813,000000,48.3335,48.7298,48.1329,48.6013,5451115.3384649,0
+CVS.US,D,20130814,000000,48.5539,48.5539,48.0232,48.042,5450564.872639,0
+CVS.US,D,20130815,000000,47.6171,47.701,47.1022,47.2583,5385239.5550144,0
+CVS.US,D,20130816,000000,47.0942,47.5321,47.0142,47.1911,6752368.992238,0
+CVS.US,D,20130819,000000,47.0231,47.4065,46.9736,47.0942,4636299.4304356,0
+CVS.US,D,20130820,000000,47.1654,48.0934,47.1022,47.7613,5736860.7320438,0
+CVS.US,D,20130821,000000,47.5933,47.5933,46.783,46.8057,6127826.0492244,0
+CVS.US,D,20130822,000000,46.9638,47.2662,46.8936,47.0399,5120320.7931055,0
+CVS.US,D,20130823,000000,47.1526,47.1812,46.7059,46.7059,8417009.0181833,0
+CVS.US,D,20130826,000000,46.693,47.3689,46.693,46.9262,5218478.7663414,0
+CVS.US,D,20130827,000000,46.5467,46.7908,46.3619,46.4795,6820944.486761,0
+CVS.US,D,20130828,000000,46.3945,46.7474,46.0961,46.1525,7644983.7330312,0
+CVS.US,D,20130829,000000,46.0141,47.0231,45.9854,46.5883,5023141.3133504,0
+CVS.US,D,20130830,000000,46.7059,46.9638,46.4271,46.774,5660591.8704727,0
+CVS.US,D,20130903,000000,47.1022,47.2869,46.8848,47.1526,5399547.6189447,0
+CVS.US,D,20130904,000000,47.1526,47.3759,46.9262,47.2297,4786683.8607885,0
+CVS.US,D,20130905,000000,46.8768,47.4333,46.7474,47.1022,5064884.6345185,0
+CVS.US,D,20130906,000000,47.2059,47.5617,46.693,47.2395,6057180.23654,0
+CVS.US,D,20130909,000000,47.2801,47.4411,47.0073,47.3541,6021428.2906571,0
+CVS.US,D,20130910,000000,47.6249,47.8602,47.4253,47.7168,5852962.4745638,0
+CVS.US,D,20130911,000000,47.7317,48.1972,47.7317,48.0232,5313558.5832495,0
+CVS.US,D,20130912,000000,48.1161,48.3424,47.9164,47.9432,5833563.6136297,0
+CVS.US,D,20130913,000000,48.0331,48.3681,47.9718,48.2663,4343673.214033,0
+CVS.US,D,20130916,000000,48.6587,49.2842,48.6587,49.1093,6734670.0992958,0
+CVS.US,D,20130917,000000,49.1014,49.214,48.9067,49.1587,5939530.3088848,0
+CVS.US,D,20130918,000000,49.1172,49.4147,47.963,48.794,13597029.044369,0
+CVS.US,D,20130919,000000,48.8099,48.8366,48.0786,48.1813,9322871.3666833,0
+CVS.US,D,20130920,000000,48.0934,48.1161,46.9638,47.1585,12285994.50333,0
+CVS.US,D,20130923,000000,47.0142,47.0538,46.5813,46.8936,8052024.8784762,0
+CVS.US,D,20130924,000000,46.9312,47.0142,46.61,46.6683,6624852.1670309,0
+CVS.US,D,20130925,000000,46.6999,47.2297,46.442,46.5557,6248230.3297805,0
+CVS.US,D,20130926,000000,46.6515,47.2869,46.6258,46.869,6014369.3759486,0
+CVS.US,D,20130927,000000,46.7988,46.7988,46.4598,46.5744,4320642.695288,0
+CVS.US,D,20130930,000000,46.3047,46.4499,45.6712,45.7246,9378815.4918963,0
+CVS.US,D,20131001,000000,45.7314,46.6782,45.7314,46.3619,8967319.0136731,0
+CVS.US,D,20131002,000000,46.0536,46.0872,45.602,46.0062,8237098.7747172,0
+CVS.US,D,20131003,000000,46.0783,46.1525,45.4735,45.6376,9410006.8688872,0
+CVS.US,D,20131004,000000,45.5387,45.9943,45.3757,45.8322,6261879.656114,0
+CVS.US,D,20131007,000000,45.4043,46.023,45.3945,45.7097,5379106.5157301,0
+CVS.US,D,20131008,000000,45.944,46.7217,45.934,45.9686,10438208.22342,0
+CVS.US,D,20131009,000000,46.0141,46.9638,45.8846,46.7652,11911762.740124,0
+CVS.US,D,20131010,000000,47.1812,47.4659,46.9578,47.3127,7801168.29227,0
+CVS.US,D,20131011,000000,47.3047,48.0232,47.2959,47.9976,6055552.1124337,0
+CVS.US,D,20131014,000000,47.6575,48.1734,47.5399,48.0934,4339621.6236527,0
+CVS.US,D,20131015,000000,48.0232,48.0232,47.4995,47.5844,6468596.7757924,0
+CVS.US,D,20131016,000000,47.8848,47.8848,47.4995,47.6674,9469455.1543118,0
+CVS.US,D,20131017,000000,47.3483,48.5835,46.7918,48.5273,6848248.1988565,0
+CVS.US,D,20131018,000000,48.8622,49.5233,48.6982,49.3445,10497093.90039,0
+CVS.US,D,20131021,000000,49.223,49.5065,48.7604,48.8366,5593514.9786853,0
+CVS.US,D,20131022,000000,48.9986,50.8822,48.8366,49.6449,12682658.760825,0
+CVS.US,D,20131023,000000,49.4028,49.9671,49.2724,49.7091,7770904.8144746,0
+CVS.US,D,20131024,000000,49.6855,50.3219,49.5737,50.2014,6913196.0831115,0
+CVS.US,D,20131025,000000,50.137,50.2428,49.4028,49.6697,6738607.3465908,0
+CVS.US,D,20131028,000000,49.8861,50.4859,49.7013,49.9365,7966227.08918,0
+CVS.US,D,20131029,000000,50.0392,50.6717,50.0224,50.5917,6859073.3521753,0
+CVS.US,D,20131030,000000,50.5917,50.6767,50.068,50.3219,4961516.461765,0
+CVS.US,D,20131031,000000,50.3071,50.6639,50.0392,50.3565,6381540.2006737,0
+CVS.US,D,20131101,000000,50.4859,50.8753,50.4859,50.6233,6320875.6286265,0
+CVS.US,D,20131104,000000,50.7201,50.8239,50.0896,50.1292,8377270.2426055,0
+CVS.US,D,20131105,000000,51.3428,52.1186,50.6391,51.1342,12890324.017414,0
+CVS.US,D,20131106,000000,51.5859,51.7411,51.3596,51.6571,8442451.8724593,0
+CVS.US,D,20131107,000000,51.6343,51.7647,51.1886,51.3932,7455336.1133839,0
+CVS.US,D,20131108,000000,51.3932,51.6817,51.1886,51.5859,7691896.7782883,0
+CVS.US,D,20131111,000000,51.6571,51.8932,51.5523,51.7065,3701939.344703,0
+CVS.US,D,20131112,000000,51.5523,51.7944,51.403,51.7311,5416313.5532631,0
+CVS.US,D,20131113,000000,52.1186,52.161,51.5048,52.0731,5013108.4665422,0
+CVS.US,D,20131114,000000,52.1096,52.9339,51.9881,52.7895,5725663.2047842,0
+CVS.US,D,20131115,000000,52.6601,53.1374,52.6057,53.0752,4728950.7216412,0
+CVS.US,D,20131118,000000,53.0603,53.1285,52.7649,52.9259,5794418.8149634,0
+CVS.US,D,20131119,000000,53.0099,53.178,52.6997,52.7501,4997786.4931311,0
+CVS.US,D,20131120,000000,52.8509,53.168,52.6927,52.9091,4503304.2559979,0
+CVS.US,D,20131121,000000,52.9171,53.5288,52.8943,53.4536,5034703.1194655,0
+CVS.US,D,20131122,000000,53.3638,53.9537,53.3638,53.9319,5553173.1192247,0
+CVS.US,D,20131125,000000,53.9537,54.183,53.8321,54.013,4385021.8997744,0
+CVS.US,D,20131126,000000,53.9142,54.351,53.431,53.4536,6872603.275995,0
+CVS.US,D,20131127,000000,53.6869,54.1593,53.5604,53.9952,6112202.5338719,0
+CVS.US,D,20131129,000000,54.263,54.7068,54.1079,54.1593,4871510.2398037,0
+CVS.US,D,20131202,000000,54.272,54.5961,53.5762,53.9043,5950811.8226584,0
+CVS.US,D,20131203,000000,53.4448,54.1494,53.431,53.9883,5580399.9280063,0
+CVS.US,D,20131204,000000,53.7729,53.9142,52.9339,53.4744,6505322.1557277,0
+CVS.US,D,20131205,000000,53.431,53.8124,53.1958,53.2768,5054793.098339,0
+CVS.US,D,20131206,000000,53.6385,54.1682,53.5989,53.9883,4980949.7268132,0
+CVS.US,D,20131209,000000,54.0891,54.263,53.5515,53.9725,6211721.493387,0
+CVS.US,D,20131210,000000,53.9409,55.4826,53.5683,54.9943,12221021.321932,0
+CVS.US,D,20131211,000000,55.0131,55.5893,54.94,55.1129,8914788.9908433,0
+CVS.US,D,20131212,000000,55.2266,55.2414,54.5773,54.6504,6067372.9612904,0
+CVS.US,D,20131213,000000,54.773,54.9133,54.1889,54.44,4801295.4904315,0
+CVS.US,D,20131216,000000,54.6257,55.2878,54.5447,54.8273,6033094.3210003,0
+CVS.US,D,20131217,000000,54.8797,54.9223,54.0041,54.0387,7356338.2750092,0
+CVS.US,D,20131218,000000,54.2858,56.3631,54.2858,56.3631,12763258.493233,0
+CVS.US,D,20131219,000000,56.3255,56.9471,56.116,56.7317,7356636.7812934,0
+CVS.US,D,20131220,000000,56.5766,57.3168,56.4332,56.6645,18515644.587715,0
+CVS.US,D,20131223,000000,57.0213,57.2169,56.7159,57.0371,4757653.8716728,0
+CVS.US,D,20131224,000000,57.0697,57.6626,57.0697,57.4096,2099643.6210826,0
+CVS.US,D,20131226,000000,57.4254,57.7486,57.4166,57.6528,2932166.5171399,0
+CVS.US,D,20131227,000000,57.7071,58.2259,57.6755,57.8751,3017323.7827821,0
+CVS.US,D,20131230,000000,57.7397,58.1113,57.7397,57.8909,3107780.2938842,0
+CVS.US,D,20131231,000000,58.0698,58.2171,57.6666,57.882,2845711.0021326,0
+CVS.US,D,20140102,000000,57.554,57.7229,56.7594,56.9383,5550824.5324933,0
+CVS.US,D,20140103,000000,57.0617,57.2486,56.8285,57.0617,4804412.0984163,0
+CVS.US,D,20140106,000000,57.2229,57.2871,56.0508,56.0577,7855349.7125775,0
+CVS.US,D,20140107,000000,56.2613,56.4164,55.9835,56.3473,5593717.3558271,0
+CVS.US,D,20140108,000000,56.4422,56.5598,55.9283,56.4332,6265630.7164385,0
+CVS.US,D,20140109,000000,56.9797,57.0934,56.0735,56.5498,6133844.7454236,0
+CVS.US,D,20140110,000000,56.4638,56.616,55.6713,56.2178,8483976.6263141,0
+CVS.US,D,20140113,000000,56.0735,56.3552,55.3462,55.445,4498308.5762508,0
+CVS.US,D,20140114,000000,55.4994,55.6782,55.1129,55.3956,7221163.4987537,0
+CVS.US,D,20140115,000000,55.5062,55.8057,54.9005,55.2325,7236904.3928483,0
+CVS.US,D,20140116,000000,55.1515,55.2266,54.8017,55.105,7251968.3354035,0
+CVS.US,D,20140117,000000,55.1673,55.2098,54.8541,54.9775,5627203.6896068,0
+CVS.US,D,20140121,000000,55.7267,55.7267,55.271,55.4806,8064169.5307598,0
+CVS.US,D,20140122,000000,55.7523,56.5716,55.7089,56.1723,7751019.2365145,0
+CVS.US,D,20140123,000000,55.7958,55.8541,55.3037,55.6041,6937420.6269934,0
+CVS.US,D,20140124,000000,55.522,55.5705,54.9173,54.9173,7079998.3590986,0
+CVS.US,D,20140127,000000,54.9449,55.1811,54.4656,54.8401,8975798.6159174,0
+CVS.US,D,20140128,000000,54.9449,55.8541,54.9449,55.6416,6352928.120356,0
+CVS.US,D,20140129,000000,55.2226,55.271,54.5388,54.6919,10269004.742644,0
+CVS.US,D,20140130,000000,55.0487,55.4164,54.6751,54.9361,6231589.8692901,0
+CVS.US,D,20140131,000000,54.2364,55.279,53.6553,54.9973,9098173.0379496,0
+CVS.US,D,20140203,000000,54.8303,54.9529,53.338,53.428,8640023.5690965,0
+CVS.US,D,20140204,000000,53.9626,54.2245,53.3618,53.6859,7558098.1665974,0
+CVS.US,D,20140205,000000,52.7609,53.5979,52.7471,53.1424,12429083.237718,0
+CVS.US,D,20140206,000000,53.1641,53.7096,53.0386,53.6859,7302395.6597292,0
+CVS.US,D,20140207,000000,53.6049,54.3944,53.5663,53.9537,7850910.5699705,0
+CVS.US,D,20140210,000000,53.9409,54.4112,53.8885,54.3598,10571362.263914,0
+CVS.US,D,20140211,000000,56.6112,56.6112,55.3926,55.8443,16777183.45173,0
+CVS.US,D,20140212,000000,55.7523,56.117,55.5408,55.6604,7324100.6081948,0
+CVS.US,D,20140213,000000,55.3838,56.4926,55.2948,56.4274,7422706.8468001,0
+CVS.US,D,20140214,000000,56.3196,57.0025,56.1309,56.7623,6323364.8674715,0
+CVS.US,D,20140218,000000,57.2367,57.293,56.8789,57.1043,8457906.4028983,0
+CVS.US,D,20140219,000000,56.8394,57.4324,56.7791,56.9264,6953050.2136602,0
+CVS.US,D,20140220,000000,57.0173,57.968,56.9047,57.9097,6905870.0305758,0
+CVS.US,D,20140221,000000,57.8059,58.1943,57.7644,57.8208,6044284.76506,0
+CVS.US,D,20140224,000000,58.0391,58.5659,57.9453,57.9591,6054005.9510698,0
+CVS.US,D,20140225,000000,58.0481,58.6322,57.9591,58.5995,5994702.3653017,0
+CVS.US,D,20140226,000000,58.5846,58.9839,58.472,58.6322,6477354.6466068,0
+CVS.US,D,20140227,000000,58.5758,58.7122,58.2171,58.5995,6156568.6627986,0
+CVS.US,D,20140228,000000,58.7448,59.7854,58.5846,59.3951,9304741.4104287,0
+CVS.US,D,20140303,000000,58.9513,59.3654,58.6816,58.9513,7102022.0515628,0
+CVS.US,D,20140304,000000,59.5018,59.5996,59.1845,59.3654,7074327.7515834,0
+CVS.US,D,20140305,000000,59.4039,59.7538,59.3041,59.4277,5678373.7380431,0
+CVS.US,D,20140306,000000,59.3891,60.0048,59.2685,59.4632,4573371.2700565,0
+CVS.US,D,20140307,000000,59.6886,59.9158,59.3891,59.6728,4588871.3353524,0
+CVS.US,D,20140310,000000,59.6253,59.8526,59.3891,59.7448,5009613.4133021,0
+CVS.US,D,20140311,000000,59.8269,59.8526,58.8752,59.0363,5816969.6998821,0
+CVS.US,D,20140312,000000,58.7448,59.1845,58.5106,59.1845,4944894.2152175,0
+CVS.US,D,20140313,000000,59.3486,59.5067,58.7636,58.8752,6304003.4463087,0
+CVS.US,D,20140314,000000,58.7122,59.6964,58.7122,59.0798,6755492.6834229,0
+CVS.US,D,20140317,000000,59.1381,60.4258,59.1213,60.3883,7765452.7742727,0
+CVS.US,D,20140318,000000,60.4357,60.4594,59.6253,59.8427,6235796.2781839,0
+CVS.US,D,20140319,000000,59.8842,60.2885,59.3289,59.6964,5333796.2974366,0
+CVS.US,D,20140320,000000,59.6076,60.1925,59.4939,60.0859,4372108.2143516,0
+CVS.US,D,20140321,000000,60.5483,60.8656,59.9702,60.8656,17781553.885921,0
+CVS.US,D,20140324,000000,60.5088,60.6363,59.8754,60.3793,10481112.177496,0
+CVS.US,D,20140325,000000,60.6808,60.9456,60.4673,60.8656,6424176.0050374,0
+CVS.US,D,20140326,000000,61.5396,62.01,61.0029,61.1502,9570158.0201068,0
+CVS.US,D,20140327,000000,60.6541,61.0267,60.1037,60.1995,6545679.1934738,0
+CVS.US,D,20140328,000000,60.3369,60.5019,59.9702,60.3082,6428115.2761039,0
+CVS.US,D,20140331,000000,60.75,61.0939,60.5483,60.7914,5362813.132038,0
+CVS.US,D,20140401,000000,60.5483,60.9782,60.1925,60.3309,6524607.6854622,0
+CVS.US,D,20140402,000000,60.0147,60.995,59.9702,60.7222,6396618.3096288,0
+CVS.US,D,20140403,000000,60.7054,61.1838,60.6294,61.0998,5347211.8781713,0
+CVS.US,D,20140404,000000,61.2717,61.7174,60.574,60.6541,6321831.8606219,0
+CVS.US,D,20140407,000000,60.744,60.744,59.9475,59.9554,6710202.7028435,0
+CVS.US,D,20140408,000000,59.901,60.0859,59.3387,59.4277,10630111.336313,0
+CVS.US,D,20140409,000000,59.4712,60.4851,59.4188,60.4594,7126339.68893,0
+CVS.US,D,20140410,000000,60.493,61.2401,59.2251,59.2251,7541167.2949085,0
+CVS.US,D,20140411,000000,58.9167,59.4632,58.7724,58.9414,6910375.9576395,0
+CVS.US,D,20140414,000000,59.4188,59.7064,59.0947,59.5818,6217704.7735864,0
+CVS.US,D,20140415,000000,59.7607,60.0206,58.7804,59.6412,6523811.331409,0
+CVS.US,D,20140416,000000,60.1511,60.2885,59.6964,60.0206,5738263.2056371,0
+CVS.US,D,20140417,000000,59.7884,60.4011,59.7646,60.1085,6676367.2684941,0
+CVS.US,D,20140421,000000,60.0177,60.3497,59.9198,60.0513,6437546.0509151,0
+CVS.US,D,20140422,000000,60.1896,60.2025,59.6826,59.7004,6136131.6071268,0
+CVS.US,D,20140423,000000,59.7004,60.0177,59.482,59.5759,4292967.6211372,0
+CVS.US,D,20140424,000000,59.7212,60.0236,59.482,59.5591,6401386.3150913,0
+CVS.US,D,20140425,000000,59.5038,60.0177,59.482,59.7004,5394408.2514269,0
+CVS.US,D,20140428,000000,60.0819,60.7826,59.7094,59.9999,9427275.7104031,0
+CVS.US,D,20140429,000000,60.0513,60.3675,59.8566,59.8872,6167300.7226321,0
+CVS.US,D,20140430,000000,59.6016,59.65,59.0541,59.2755,10715202.829384,0
+CVS.US,D,20140501,000000,59.0452,59.73,59.0452,59.5759,8611771.7200913,0
+CVS.US,D,20140502,000000,59.4731,60.2707,59.0363,60.2025,8479810.6928487,0
+CVS.US,D,20140505,000000,60.1175,61.7036,59.7814,61.1176,7620192.5331519,0
+CVS.US,D,20140506,000000,61.0533,61.1255,60.572,60.6798,5311835.3418864,0
+CVS.US,D,20140507,000000,60.9782,61.9487,60.6274,61.8676,6723146.7448376,0
+CVS.US,D,20140508,000000,61.7283,62.1365,61.4348,61.837,7605468.5841952,0
+CVS.US,D,20140509,000000,61.7688,62.3075,61.4694,62.178,5167929.0038449,0
+CVS.US,D,20140512,000000,62.3589,62.8688,62.2897,62.6207,5317117.3852893,0
+CVS.US,D,20140513,000000,62.6029,62.767,62.2897,62.3973,4265323.9154433,0
+CVS.US,D,20140514,000000,62.0791,62.3431,61.8676,61.9487,3452304.1045481,0
+CVS.US,D,20140515,000000,61.927,61.9487,60.9239,61.59,4661810.0810541,0
+CVS.US,D,20140516,000000,61.5465,62.5051,61.5158,62.4121,6598399.4508169,0
+CVS.US,D,20140519,000000,62.1701,62.513,61.9813,62.1701,5293061.8263208,0
+CVS.US,D,20140520,000000,62.1701,62.3815,61.7936,61.8924,3596648.5891018,0
+CVS.US,D,20140521,000000,62.2037,62.6029,62.0307,62.5209,4134412.2136813,0
+CVS.US,D,20140522,000000,62.4695,63.0664,62.3815,62.936,4350740.2238271,0
+CVS.US,D,20140523,000000,63.0328,63.098,62.7581,62.8608,3066933.5034546,0
+CVS.US,D,20140527,000000,63.0081,63.0417,62.767,62.9024,3370423.3248328,0
+CVS.US,D,20140528,000000,62.9518,63.3737,62.928,62.9666,4594061.2971557,0
+CVS.US,D,20140529,000000,63.1811,63.4657,62.8194,63.3026,4074749.4084864,0
+CVS.US,D,20140530,000000,63.4123,63.9796,63.3204,63.8402,6484983.2529696,0
+CVS.US,D,20140602,000000,63.8718,64.0704,63.6307,63.8214,2638936.2049688,0
+CVS.US,D,20140603,000000,63.7849,63.9726,63.3204,63.3451,3614441.5874152,0
+CVS.US,D,20140604,000000,63.4043,63.7681,63.0664,63.7088,3547809.9253398,0
+CVS.US,D,20140605,000000,63.4845,64.2829,63.3115,64.0853,4060553.6638698,0
+CVS.US,D,20140606,000000,64.2642,64.7445,64.115,64.3304,3654287.6228781,0
+CVS.US,D,20140609,000000,64.2454,64.2741,63.8798,64.028,3545537.2300367,0
+CVS.US,D,20140610,000000,63.855,63.9538,63.4123,63.5951,3318236.3312586,0
+CVS.US,D,20140611,000000,63.3679,63.5773,62.9844,63.0249,3834366.8512577,0
+CVS.US,D,20140612,000000,62.8786,62.9666,61.8014,61.9348,4634541.7849584,0
+CVS.US,D,20140613,000000,62.1701,62.2264,61.4348,61.837,3811997.093881,0
+CVS.US,D,20140616,000000,61.7451,62.2422,61.6078,62.0633,4898378.8410441,0
+CVS.US,D,20140617,000000,62.0208,62.3431,61.8766,62.1118,3410907.8601784,0
+CVS.US,D,20140618,000000,62.6573,63.0832,62.0485,63.0575,4271296.0649,0
+CVS.US,D,20140619,000000,63.1484,63.3679,63.0249,63.1316,5563654.2314022,0
+CVS.US,D,20140620,000000,63.3629,63.4845,62.5337,62.594,7516959.9530836,0
+CVS.US,D,20140623,000000,62.5772,62.5871,61.9487,62.2125,4383621.4499526,0
+CVS.US,D,20140624,000000,61.7115,62.1434,60.8408,61.5247,7195681.180935,0
+CVS.US,D,20140625,000000,61.59,61.7758,61.1927,61.5079,5202295.6781917,0
+CVS.US,D,20140626,000000,61.5158,61.9962,61.2223,61.5722,4917593.5387791,0
+CVS.US,D,20140627,000000,61.501,61.7688,61.2885,61.7204,8923936.4376559,0
+CVS.US,D,20140630,000000,61.7362,62.0633,61.3043,61.4348,4885969.0747046,0
+CVS.US,D,20140701,000000,61.8598,62.2195,61.4773,61.9813,4123657.8923622,0
+CVS.US,D,20140702,000000,61.9418,62.5427,61.7451,62.1523,3385025.8475045,0
+CVS.US,D,20140703,000000,62.2897,62.7057,62.2037,62.6286,2503729.0483706,0
+CVS.US,D,20140707,000000,62.4458,62.7581,62.3431,62.4952,2992886.7429012,0
+CVS.US,D,20140708,000000,62.2422,62.4853,62.0959,62.3815,4070709.9607346,0
+CVS.US,D,20140709,000000,62.6434,62.7304,62.1523,62.6345,3836620.3207324,0
+CVS.US,D,20140710,000000,62.1434,62.7057,61.9813,62.4458,3572054.706936,0
+CVS.US,D,20140711,000000,62.4053,62.7916,62.1938,62.679,2783660.1466636,0
+CVS.US,D,20140714,000000,62.8688,63.2008,62.845,63.0002,2788142.800356,0
+CVS.US,D,20140715,000000,62.936,63.2957,62.6958,63.098,4296655.9445478,0
+CVS.US,D,20140716,000000,63.3283,63.4557,62.679,62.7916,3430560.7044255,0
+CVS.US,D,20140717,000000,62.6751,62.9972,62.2442,62.26,2958197.2770131,0
+CVS.US,D,20140718,000000,62.4319,63.4035,62.3687,63.3737,3970121.4380247,0
+CVS.US,D,20140721,000000,62.9814,63.2255,62.6158,63.022,3853325.5419082,0
+CVS.US,D,20140722,000000,63.0792,63.8472,63.0052,63.7009,3297089.9437045,0
+CVS.US,D,20140723,000000,63.6574,63.9628,63.4547,63.9154,2829377.1430123,0
+CVS.US,D,20140724,000000,64.0863,64.6318,63.938,64.5349,4642899.9609177,0
+CVS.US,D,20140725,000000,64.4213,64.7978,64.3096,64.7227,4027870.7673433,0
+CVS.US,D,20140728,000000,64.6229,64.7474,63.9628,64.116,5230136.7015989,0
+CVS.US,D,20140729,000000,64.2069,64.3314,63.6515,63.6515,4122910.1088231,0
+CVS.US,D,20140730,000000,63.8066,63.9726,63.3431,63.5941,4907322.8988291,0
+CVS.US,D,20140731,000000,63.2413,63.5941,62.4645,62.4645,5361414.7059877,0
+CVS.US,D,20140801,000000,62.3371,63.0624,62.3371,62.5733,5480171.6366091,0
+CVS.US,D,20140804,000000,62.597,63.3807,62.5812,63.2927,5374446.7820385,0
+CVS.US,D,20140805,000000,63.8145,64.5933,62.3104,63.2077,8309578.1243069,0
+CVS.US,D,20140806,000000,61.1067,63.3431,61.0988,63.013,13821230.53722,0
+CVS.US,D,20140807,000000,63.3955,63.5071,61.8686,62.26,6925901.3200782,0
+CVS.US,D,20140808,000000,62.3747,63.7444,62.3203,63.6515,5592115.5407492,0
+CVS.US,D,20140811,000000,63.8214,64.3689,63.7671,64.1021,3971364.0336758,0
+CVS.US,D,20140812,000000,63.9796,64.4935,63.9054,64.3531,2964447.6950397,0
+CVS.US,D,20140813,000000,64.6011,64.7474,64.1683,64.5517,4215312.4761441,0
+CVS.US,D,20140814,000000,64.6733,64.9036,64.5349,64.871,3296023.4161668,0
+CVS.US,D,20140815,000000,64.871,65.034,64.1683,64.5517,4044379.6826915,0
+CVS.US,D,20140818,000000,64.7563,64.9786,64.5429,64.7474,2696576.2506309,0
+CVS.US,D,20140819,000000,64.871,65.0646,64.6011,65.0578,2752733.8837286,0
+CVS.US,D,20140820,000000,64.9856,65.2455,64.7652,65.125,3159382.4175184,0
+CVS.US,D,20140821,000000,65.2722,65.2949,64.5695,64.6071,3175193.1317271,0
+CVS.US,D,20140822,000000,64.5517,65.115,64.5517,64.8216,4281227.7231373,0
+CVS.US,D,20140825,000000,64.9856,65.2544,64.7158,64.7978,3056959.3460175,0
+CVS.US,D,20140826,000000,64.7652,65.1496,64.5429,64.9105,3336580.8072834,0
+CVS.US,D,20140827,000000,65.0202,65.2386,64.8294,64.9786,2558667.3591886,0
+CVS.US,D,20140828,000000,64.8788,65.115,64.6011,64.9786,2214305.4502381,0
+CVS.US,D,20140829,000000,65.034,65.2801,64.8542,64.9945,2953606.3515497,0
+CVS.US,D,20140902,000000,65.0122,65.2722,64.8048,65.2218,3136795.1047141,0
+CVS.US,D,20140903,000000,65.3542,65.9492,65.1734,65.7406,4293432.0766778,0
+CVS.US,D,20140904,000000,65.794,66.3919,65.4599,65.6981,6019431.8401526,0
+CVS.US,D,20140905,000000,65.8276,66.7931,65.5341,66.7852,4360884.3780634,0
+CVS.US,D,20140908,000000,66.8514,67.1796,66.385,66.5885,4104443.1946273,0
+CVS.US,D,20140909,000000,66.6705,66.718,65.9086,66.1468,4705485.0920412,0
+CVS.US,D,20140910,000000,66.0816,66.4166,65.9254,66.1883,3363086.1415543,0
+CVS.US,D,20140911,000000,66.0558,66.4413,66.0558,66.3356,4799643.0810681,0
+CVS.US,D,20140912,000000,66.3771,66.5559,65.7129,65.9086,3505684.1113737,0
+CVS.US,D,20140915,000000,66.303,66.4907,66.1784,66.4581,5341402.6423138,0
+CVS.US,D,20140916,000000,66.3919,67.5452,66.385,67.2586,4684500.6062007,0
+CVS.US,D,20140917,000000,66.9996,67.4809,66.8751,67.2734,4364224.61279,0
+CVS.US,D,20140918,000000,67.0313,67.1864,66.303,66.4067,5905593.6859645,0
+CVS.US,D,20140919,000000,66.8099,66.8751,66.2842,66.5639,7183048.7997394,0
+CVS.US,D,20140922,000000,66.4502,66.4907,65.8276,65.9334,4320362.4029466,0
+CVS.US,D,20140923,000000,65.8928,66.0558,65.2949,65.4333,4503468.1814828,0
+CVS.US,D,20140924,000000,65.7307,66.1725,65.5569,66.1132,5218187.3432571,0
+CVS.US,D,20140925,000000,65.9156,66.0884,65.199,65.3127,4766366.2076303,0
+CVS.US,D,20140926,000000,65.1318,65.8039,65.125,65.6803,4788895.8429491,0
+CVS.US,D,20140929,000000,65.0202,65.6073,64.8472,65.4679,3700145.2713403,0
+CVS.US,D,20140930,000000,65.4412,65.6981,64.9945,65.1072,4949652.1018228,0
+CVS.US,D,20141001,000000,64.9945,65.3028,64.6654,64.7395,8524254.7369749,0
+CVS.US,D,20141002,000000,64.8136,65.6537,64.6417,65.4925,7697636.1940317,0
+CVS.US,D,20141003,000000,65.794,66.5885,65.5261,66.5313,6883099.5664582,0
+CVS.US,D,20141006,000000,66.718,67.0164,66.3286,66.5391,4120162.8391221,0
+CVS.US,D,20141007,000000,66.2743,67.0778,66.129,66.2842,5716581.5305427,0
+CVS.US,D,20141008,000000,66.4986,67.5383,66.303,67.5037,5924573.6262148,0
+CVS.US,D,20141009,000000,67.5106,68.061,67.0164,67.0372,6204742.5176496,0
+CVS.US,D,20141010,000000,67.2348,68.2656,66.8168,67.4721,8878616.1005053,0
+CVS.US,D,20141013,000000,67.5037,67.5037,65.4599,65.5429,9189266.0251628,0
+CVS.US,D,20141014,000000,65.9838,66.4907,65.7614,66.0006,9550724.7550586,0
+CVS.US,D,20141015,000000,65.1892,65.4253,63.4035,64.616,11034111.765202,0
+CVS.US,D,20141016,000000,63.5615,65.1566,63.3175,64.4697,8990118.8224762,0
+CVS.US,D,20141017,000000,65.3364,65.5815,64.6011,65.4105,6807300.2198561,0
+CVS.US,D,20141020,000000,65.4925,67.053,65.3206,66.8821,6994015.3947177,0
+CVS.US,D,20141021,000000,67.1064,68.2083,66.9018,68.061,6293798.5789299,0
+CVS.US,D,20141022,000000,68.1934,68.7755,67.9958,68.3318,6342830.5128624,0
+CVS.US,D,20141023,000000,68.8803,69.3152,68.4771,68.6155,4836118.5252332,0
+CVS.US,D,20141024,000000,68.6857,69.238,68.4712,69.1847,3300709.4588868,0
+CVS.US,D,20141027,000000,69.1847,69.9486,69.1204,69.6363,4388997.5987264,0
+CVS.US,D,20141028,000000,69.9299,69.9822,69.5237,69.9299,4126799.7974898,0
+CVS.US,D,20141029,000000,69.8261,70.3766,69.4248,69.9229,4116863.079824,0
+CVS.US,D,20141030,000000,69.6442,70.5455,69.5859,70.2204,3779974.9587228,0
+CVS.US,D,20141031,000000,71.1474,71.5397,70.3588,70.4318,7567094.8424393,0
+CVS.US,D,20141103,000000,70.6147,71.1474,70.5158,70.6868,6357186.135421,0
+CVS.US,D,20141104,000000,69.6442,70.7619,68.6253,70.1542,7675447.564197,0
+CVS.US,D,20141105,000000,70.8607,72.1307,70.3242,71.8194,6652877.3536372,0
+CVS.US,D,20141106,000000,71.9043,72.6218,71.6968,72.5843,4867064.0139967,0
+CVS.US,D,20141107,000000,72.4004,72.5665,72.0141,72.5418,4448375.0521513,0
+CVS.US,D,20141110,000000,72.3224,73.2237,72.1643,73.2099,4251042.1605415,0
+CVS.US,D,20141111,000000,73.3215,74.0203,73.3037,73.6763,4057367.235771,0
+CVS.US,D,20141112,000000,73.5518,73.707,73.0705,73.2889,3655887.4141846,0
+CVS.US,D,20141113,000000,73.4282,73.9866,73.3798,73.9787,4250707.2263717,0
+CVS.US,D,20141114,000000,73.9521,74.0765,73.0794,73.1555,6444304.4355679,0
+CVS.US,D,20141117,000000,73.1555,73.9787,73.1555,73.9698,4899399.8337248,0
+CVS.US,D,20141118,000000,73.9243,74.2426,73.6486,73.9698,4798957.0225572,0
+CVS.US,D,20141119,000000,73.9243,74.1744,73.3294,73.535,4947008.0444642,0
+CVS.US,D,20141120,000000,73.3966,73.6328,72.9993,73.2563,4280148.0410854,0
+CVS.US,D,20141121,000000,73.5616,73.8473,73.2385,73.3215,5262412.8200702,0
+CVS.US,D,20141124,000000,73.7148,74.7832,73.6012,74.5846,5109423.7959014,0
+CVS.US,D,20141125,000000,74.7584,74.7584,73.9787,74.1101,4760895.9534855,0
+CVS.US,D,20141126,000000,74.4056,74.629,74.0519,74.6023,2573531.960259,0
+CVS.US,D,20141128,000000,74.8494,75.5115,74.8088,74.9867,2395488.6459266,0
+CVS.US,D,20141201,000000,74.9215,75.0391,73.8552,74.0035,4615558.8090509,0
+CVS.US,D,20141202,000000,73.9609,74.2505,73.789,73.9451,4472983.1007171,0
+CVS.US,D,20141203,000000,73.782,74.0765,73.0083,73.1644,5398363.7126648,0
+CVS.US,D,20141204,000000,73.4776,73.8473,73.0843,73.7406,5049316.7728801,0
+CVS.US,D,20141205,000000,73.872,74.4699,73.5755,74.4452,3746032.2644882,0
+CVS.US,D,20141208,000000,74.2089,74.8741,74.1369,74.4956,3385690.6564155,0
+CVS.US,D,20141209,000000,73.8394,74.9146,73.7,74.8988,4099665.0703078,0
+CVS.US,D,20141210,000000,74.8088,74.963,73.9303,73.9609,5554784.041274,0
+CVS.US,D,20141211,000000,74.1101,75.3109,74.0361,74.635,4956073.5285345,0
+CVS.US,D,20141212,000000,74.1813,75.3889,73.8038,73.8216,5255427.7730185,0
+CVS.US,D,20141215,000000,74.5044,75.1311,73.3037,73.7662,7791358.0603178,0
+CVS.US,D,20141216,000000,74.8741,77.6501,74.717,75.7704,12376057.390891,0
+CVS.US,D,20141217,000000,76.7586,77.7706,76.0857,77.2973,8421595.8961038,0
+CVS.US,D,20141218,000000,77.9841,78.4121,77.2715,78.4041,7223932.0180544,0
+CVS.US,D,20141219,000000,79.0603,79.3953,78.2618,78.5513,11939304.245362,0
+CVS.US,D,20141222,000000,78.6393,79.7086,78.5998,79.7086,5111730.8953187,0
+CVS.US,D,20141223,000000,80.1514,80.5515,79.5129,80.3322,5382377.9422284,0
+CVS.US,D,20141224,000000,80.3539,80.8322,80.2185,80.347,3155954.1487351,0
+CVS.US,D,20141226,000000,80.9291,80.9469,80.3697,80.6445,2776977.653439,0
+CVS.US,D,20141229,000000,80.2917,80.8402,79.7886,80.0693,3830177.644421,0
+CVS.US,D,20141230,000000,79.7402,80.3875,79.6671,80.0535,3216379.9157549,0
+CVS.US,D,20141231,000000,80.3322,80.3322,78.9605,79.0504,4149778.7100636,0
+CVS.US,D,20150102,000000,79.2234,79.5129,77.4643,78.0592,6243626.2498029,0
+CVS.US,D,20150105,000000,77.6402,77.8833,77.0472,77.2893,7174344.5588675,0
+CVS.US,D,20150106,000000,77.6758,78.2233,76.8901,77.3427,6747839.791803,0
+CVS.US,D,20150107,000000,77.902,78.7796,77.6678,78.7392,7057382.7134946,0
+CVS.US,D,20150108,000000,79.5613,80.4399,79.4863,80.4152,7956564.5925414,0
+CVS.US,D,20150109,000000,80.1859,80.7077,79.5535,80.3697,5431100.2391339,0
+CVS.US,D,20150112,000000,80.012,80.5377,79.6414,79.7798,6218610.4112963,0
+CVS.US,D,20150113,000000,80.5437,81.3224,79.2491,79.8164,4958047.7175533,0
+CVS.US,D,20150114,000000,79.6157,80.0209,79.0603,79.8865,5731787.1370972,0
+CVS.US,D,20150115,000000,80.2096,80.4795,79.6246,79.757,4614363.7720281,0
+CVS.US,D,20150116,000000,79.4595,81.1682,79.3885,81.0428,5785569.874435,0
+CVS.US,D,20150120,000000,81.6229,81.8867,80.2225,81.028,5599293.8579713,0
+CVS.US,D,20150121,000000,81.4588,81.9668,80.8955,81.9598,6178097.5431508,0
+CVS.US,D,20150122,000000,82.3186,82.9165,81.9193,82.5963,6293760.1272729,0
+CVS.US,D,20150123,000000,82.7277,83.4739,82.3759,82.8769,5582938.7492511,0
+CVS.US,D,20150126,000000,82.6359,83.2466,82.4273,83.1992,3470588.8793161,0
+CVS.US,D,20150127,000000,82.4184,83.4491,82.2178,83.041,4755075.5868853,0
+CVS.US,D,20150128,000000,83.4146,83.6843,81.9282,82.0428,5650756.3413777,0
+CVS.US,D,20150129,000000,81.9193,82.5133,81.7197,82.4599,5949934.5177484,0
+CVS.US,D,20150130,000000,81.695,82.2583,80.7591,80.857,7479954.2808068,0
+CVS.US,D,20150202,000000,81.0082,81.7286,79.9518,81.6417,5361156.6751318,0
+CVS.US,D,20150203,000000,82.0172,82.5133,81.4233,82.4767,5216942.7238346,0
+CVS.US,D,20150204,000000,82.3838,83.3058,82.1585,82.7445,6936871.1730533,0
+CVS.US,D,20150205,000000,82.8167,83.1546,82.2534,82.9946,4205471.8876208,0
+CVS.US,D,20150206,000000,83.1724,83.5657,82.5133,82.8671,5603378.84058,0
+CVS.US,D,20150209,000000,82.8671,82.9946,81.5883,82.0092,6626192.9155958,0
+CVS.US,D,20150210,000000,83.3898,83.9255,81.021,83.7575,11869897.992671,0
+CVS.US,D,20150211,000000,83.6655,85.0788,83.6507,84.5175,8403802.8977905,0
+CVS.US,D,20150212,000000,84.8505,84.9602,83.6577,84.8327,6406205.926725,0
+CVS.US,D,20150213,000000,84.7211,84.9424,84.218,84.554,5008075.3470239,0
+CVS.US,D,20150217,000000,84.213,85.2854,83.8523,85.2784,6468816.3549913,0
+CVS.US,D,20150218,000000,85.1242,85.8081,84.8505,85.7479,4686262.2992206,0
+CVS.US,D,20150219,000000,85.7231,85.8763,84.4078,84.5441,4344215.5847732,0
+CVS.US,D,20150220,000000,84.3336,84.6173,83.9166,84.6113,5236435.6901396,0
+CVS.US,D,20150223,000000,84.6439,85.3723,84.4453,85.0551,4394250.2974437,0
+CVS.US,D,20150224,000000,85.236,85.2784,84.6173,85.1341,4157160.4163133,0
+CVS.US,D,20150225,000000,84.979,85.7399,84.8703,85.1884,4438320.9557432,0
+CVS.US,D,20150226,000000,85.2448,86.0641,85.2162,85.8081,4246067.7303943,0
+CVS.US,D,20150227,000000,85.4474,86.0967,85.3268,85.5502,4623973.6506099,0
+CVS.US,D,20150302,000000,85.7479,86.3764,85.6707,85.8239,3871702.3982757,0
+CVS.US,D,20150303,000000,85.8081,85.985,84.808,85.1974,4910404.0908141,0
+CVS.US,D,20150304,000000,84.8881,85.1884,84.6637,84.9019,3738402.6462397,0
+CVS.US,D,20150305,000000,85.2448,85.2784,84.5945,85.1341,4393476.2048759,0
+CVS.US,D,20150306,000000,84.389,84.6035,83.6507,83.9433,5632613.230609,0
+CVS.US,D,20150309,000000,83.968,84.6539,83.8523,84.4453,5119576.0452234,0
+CVS.US,D,20150310,000000,83.6843,84.3208,83.6073,83.6329,4796770.3375392,0
+CVS.US,D,20150311,000000,83.968,84.1548,83.6141,83.6577,4030370.1250455,0
+CVS.US,D,20150312,000000,84.0115,84.979,83.9166,84.808,4530421.7811229,0
+CVS.US,D,20150313,000000,84.9246,85.5956,84.6361,85.0551,5894477.1095615,0
+CVS.US,D,20150316,000000,85.3723,86.0967,85.2537,85.9939,5916932.8772235,0
+CVS.US,D,20150317,000000,85.6213,85.6965,84.8505,84.8505,5602143.3281289,0
+CVS.US,D,20150318,000000,84.6637,85.5334,83.8267,85.236,8128120.7075911,0
+CVS.US,D,20150319,000000,85.3012,85.4296,84.9335,85.1144,4107459.6259269,0
+CVS.US,D,20150320,000000,85.6025,86.2459,85.236,85.5433,11091624.313264,0
+CVS.US,D,20150323,000000,85.7043,86.7766,85.6213,86.1322,5059602.5911156,0
+CVS.US,D,20150324,000000,86.1935,86.8745,85.9771,86.072,4288707.5823009,0
+CVS.US,D,20150325,000000,86.4436,86.4495,84.6113,84.6261,4945245.3395586,0
+CVS.US,D,20150326,000000,84.4176,84.7477,83.8445,84.0204,5178090.3601382,0
+CVS.US,D,20150327,000000,84.0016,84.8001,83.9522,84.4453,5513519.3420465,0
+CVS.US,D,20150330,000000,84.3564,85.7479,83.9917,85.5136,4830034.0564628,0
+CVS.US,D,20150331,000000,85.5047,85.9168,84.9503,85.0145,4588177.1817558,0
+CVS.US,D,20150401,000000,84.5787,84.6261,83.4393,84.2437,5576282.5650549,0
+CVS.US,D,20150402,000000,83.8089,85.062,83.7911,84.6113,3692265.7173216,0
+CVS.US,D,20150406,000000,84.1103,85.6213,84.052,85.1816,3898165.2333468,0
+CVS.US,D,20150407,000000,85.1578,86.0384,84.9177,84.9424,3548734.7888782,0
+CVS.US,D,20150408,000000,85.0472,85.5581,84.6439,84.7793,4014832.6199783,0
+CVS.US,D,20150409,000000,84.8327,85.0788,83.8929,84.3396,6809948.3247575,0
+CVS.US,D,20150410,000000,84.4927,84.6815,84.045,84.475,4379031.5363749,0
+CVS.US,D,20150413,000000,84.4265,84.9701,84.0283,84.1458,7814420.9594055,0
+CVS.US,D,20150414,000000,84.218,84.6539,83.5065,84.1202,5741386.8968218,0
+CVS.US,D,20150415,000000,84.2348,84.4532,83.6655,83.7999,5297410.9110996,0
+CVS.US,D,20150416,000000,83.8445,83.9611,83.208,83.3325,4950382.683305,0
+CVS.US,D,20150417,000000,82.8513,82.957,81.7563,82.6872,7987049.6733071,0
+CVS.US,D,20150420,000000,83.0341,83.5747,82.7919,83.4225,5534927.8079993,0
+CVS.US,D,20150421,000000,83.6073,83.9611,83.288,83.5331,6075401.2625084,0
+CVS.US,D,20150422,000000,83.8187,84.045,82.8928,83.6755,6729816.0835479,0
+CVS.US,D,20150423,000000,83.3978,83.6755,82.8868,83.38,4985282.6214207,0
+CVS.US,D,20150424,000000,83.4323,84.1962,83.2812,83.968,6555737.3374248,0
+CVS.US,D,20150427,000000,84.3267,84.7477,83.6409,83.6655,6563846.5894996,0
+CVS.US,D,20150428,000000,83.6507,84.4176,83.2624,84.301,4945309.0883583,0
+CVS.US,D,20150429,000000,84.045,84.2792,82.8087,83.208,7428737.6856278,0
+CVS.US,D,20150430,000000,83.0014,83.5243,81.8383,82.0716,9666531.0269514,0
+CVS.US,D,20150501,000000,83.4225,83.6329,80.8945,83.0341,8104544.7824488,0
+CVS.US,D,20150504,000000,83.1418,83.7515,82.6635,82.7851,4015132.1381483,0
+CVS.US,D,20150505,000000,82.7445,82.8769,81.1594,81.6149,5512392.1013663,0
+CVS.US,D,20150506,000000,81.6811,81.9559,81.195,81.7217,4413944.6290048,0
+CVS.US,D,20150507,000000,81.8057,82.2771,81.4153,82.1278,4624990.5957478,0
+CVS.US,D,20150508,000000,82.5341,83.5657,82.5341,83.1992,5263536.0132076,0
+CVS.US,D,20150511,000000,83.0766,83.7417,82.9323,83.0578,3785507.9497815,0
+CVS.US,D,20150512,000000,82.6704,83.2812,82.4678,82.8513,4862865.7001886,0
+CVS.US,D,20150513,000000,83.0341,83.2624,82.2218,82.5014,4733938.3063026,0
+CVS.US,D,20150514,000000,82.9856,84.3267,82.9165,84.2912,5189615.7383678,0
+CVS.US,D,20150515,000000,84.3712,84.4364,83.8089,84.3801,4583784.5858915,0
+CVS.US,D,20150518,000000,84.138,84.979,84.0678,84.6815,3145185.6610161,0
+CVS.US,D,20150519,000000,84.8426,85.0383,84.2792,84.5866,3593269.9027183,0
+CVS.US,D,20150520,000000,84.5866,84.5866,83.6843,83.7101,4597737.4779378,0
+CVS.US,D,20150521,000000,83.7101,86.7262,83.5657,85.7043,9305404.1955684,0
+CVS.US,D,20150522,000000,85.8852,86.321,85.4296,85.9257,4441586.3109273,0
+CVS.US,D,20150526,000000,85.9415,86.236,84.7477,85.0145,4467248.7444022,0
+CVS.US,D,20150527,000000,85.2162,85.8506,85.1658,85.5235,4280079.2328572,0
+CVS.US,D,20150528,000000,85.6124,85.732,84.6439,85.2784,3145288.8733585,0
+CVS.US,D,20150529,000000,85.2537,85.2922,84.1716,84.6261,6002372.4589785,0
+CVS.US,D,20150601,000000,85.0551,85.1736,84.3988,84.7309,3982700.1892778,0
+CVS.US,D,20150602,000000,84.3633,84.5263,83.6507,84.1804,3632307.4414995,0
+CVS.US,D,20150603,000000,84.6439,84.808,84.1458,84.2437,3363642.6786944,0
+CVS.US,D,20150604,000000,84.0767,84.2912,82.8868,83.373,4713554.8805733,0
+CVS.US,D,20150605,000000,83.1646,83.2812,82.5014,82.6131,4278262.8980088,0
+CVS.US,D,20150608,000000,82.5133,82.6447,81.9698,82.1684,3824707.3902762,0
+CVS.US,D,20150609,000000,82.1684,83.0252,81.947,82.6359,3991807.160662,0
+CVS.US,D,20150610,000000,83.041,84.6261,82.9856,84.4364,4729352.4402679,0
+CVS.US,D,20150611,000000,84.808,85.4296,84.6113,84.8238,4066527.8370978,0
+CVS.US,D,20150612,000000,84.6815,84.9879,84.052,84.4997,3545480.5644369,0
+CVS.US,D,20150615,000000,85.0234,85.4049,84.2042,84.7893,6655669.1463093,0
+CVS.US,D,20150616,000000,84.8169,85.3535,84.554,85.2705,4851470.8552155,0
+CVS.US,D,20150617,000000,85.6451,86.0967,85.2784,85.8161,3752598.3908562,0
+CVS.US,D,20150618,000000,86.0225,87.6235,86.0038,86.8369,5839769.5086853,0
+CVS.US,D,20150619,000000,87.1689,87.6957,86.6046,87.1689,6852867.4571198,0
+CVS.US,D,20150622,000000,87.5622,88.0386,87.3784,87.7481,4253338.129216,0
+CVS.US,D,20150623,000000,87.9853,88.1809,87.4575,88.0109,4581926.7637291,0
+CVS.US,D,20150624,000000,87.7995,88.3351,86.7697,87.0464,5631803.7220415,0
+CVS.US,D,20150625,000000,87.2045,87.7243,86.2805,86.7944,6412494.7964086,0
+CVS.US,D,20150626,000000,87.0741,87.5168,86.6392,87.4852,18812603.698725,0
+CVS.US,D,20150629,000000,86.7697,87.4664,86.5868,86.6293,5652128.4583996,0
+CVS.US,D,20150630,000000,87.1403,87.3606,86.5602,86.6817,5143225.8380224,0
+CVS.US,D,20150701,000000,87.4042,87.5168,86.6738,87.3696,4729644.8752378,0
+CVS.US,D,20150702,000000,87.4753,87.8192,87.0741,87.2391,3036146.8807475,0
+CVS.US,D,20150706,000000,85.8674,87.421,85.6519,86.6293,4888859.0202905,0
+CVS.US,D,20150707,000000,86.8745,87.9753,86.0225,87.9329,5785568.8625494,0
+CVS.US,D,20150708,000000,87.082,87.5622,86.1155,86.1244,5838319.4764637,0
+CVS.US,D,20150709,000000,87.6314,87.9417,87.2717,87.3606,6731887.413595,0
+CVS.US,D,20150710,000000,88.3104,89.0693,88.1443,88.8035,5427830.8364069,0
+CVS.US,D,20150713,000000,89.6752,90.2434,89.1316,90.2434,4500628.8301824,0
+CVS.US,D,20150714,000000,90.2711,90.8828,89.9371,90.7662,4545012.1611661,0
+CVS.US,D,20150715,000000,90.536,91.1357,90.2799,90.8344,5186511.2730115,0
+CVS.US,D,20150716,000000,91.2821,91.5123,90.9371,91.3749,3553585.7689688,0
+CVS.US,D,20150717,000000,91.3749,91.3749,90.5014,91.0261,3634764.3000018,0
+CVS.US,D,20150720,000000,91.0261,91.872,90.611,91.7336,3120350.9500514,0
+CVS.US,D,20150721,000000,91.7802,91.9926,90.8541,91.2633,3088921.7799189,0
+CVS.US,D,20150722,000000,91.3117,92.1141,91.2188,92.0301,3775137.1331464,0
+CVS.US,D,20150723,000000,92.2505,92.5737,91.202,91.3749,3566860.6975899,0
+CVS.US,D,20150724,000000,91.624,92.2605,91.1259,91.6141,3926129.7068105,0
+CVS.US,D,20150727,000000,90.9371,91.2435,90.192,91.0083,4798907.4401574,0
+CVS.US,D,20150728,000000,91.4856,92.7734,91.2633,92.5737,4926986.873819,0
+CVS.US,D,20150729,000000,92.5934,94.2419,92.5737,94.065,5650682.4737209,0
+CVS.US,D,20150730,000000,93.4463,93.8208,93.0797,93.644,4728236.3303303,0
+CVS.US,D,20150731,000000,93.981,94.0986,93.2457,93.2655,5704371.1056879,0
+CVS.US,D,20150803,000000,93.8386,94.1747,92.9038,93.557,5756199.891721,0
+CVS.US,D,20150804,000000,91.8147,92.2891,88.3519,91.1723,11508000.104378,0
+CVS.US,D,20150805,000000,91.624,92.5016,91.4481,92.2071,5194715.6423429,0
+CVS.US,D,20150806,000000,92.381,92.6606,89.6148,89.6406,8180504.0069929,0
+CVS.US,D,20150807,000000,89.6406,89.7848,88.8411,89.3362,5484759.5264152,0
+CVS.US,D,20150810,000000,90.1001,90.6614,89.7848,90.0645,4022726.3403969,0
+CVS.US,D,20150811,000000,89.597,90.536,89.0871,89.607,3503822.2416684,0
+CVS.US,D,20150812,000000,89.2196,89.9647,88.512,89.8214,4798424.7706741,0
+CVS.US,D,20150813,000000,90.2088,90.2799,88.9973,89.2858,4299508.4503624,0
+CVS.US,D,20150814,000000,89.3628,89.6326,88.9873,89.2858,2517157.7836194,0
+CVS.US,D,20150817,000000,88.7768,90.2434,88.7067,90.1723,4106908.1482153,0
+CVS.US,D,20150818,000000,89.8382,90.2711,89.4726,89.9371,3657551.9661765,0
+CVS.US,D,20150819,000000,89.597,89.7592,88.3864,88.512,5650945.5640053,0
+CVS.US,D,20150820,000000,88.2303,89.184,87.9239,87.9239,5734281.4353707,0
+CVS.US,D,20150821,000000,87.0375,87.248,83.7911,84.7477,9888101.6169574,0
+CVS.US,D,20150824,000000,79.845,86.4268,67.4701,83.0904,16413550.179444,0
+CVS.US,D,20150825,000000,86.3664,86.5691,82.8611,82.9165,10272812.468568,0
+CVS.US,D,20150826,000000,84.8505,85.8575,83.6141,85.2854,10802969.74827,0
+CVS.US,D,20150827,000000,86.5868,87.5089,85.4385,87.2223,7496725.2745536,0
+CVS.US,D,20150828,000000,87.3784,87.4486,85.7231,86.402,6129604.9443014,0
+CVS.US,D,20150831,000000,86.5186,86.5335,84.6113,84.9019,6042171.9476989,0
+CVS.US,D,20150901,000000,83.4491,84.0767,82.7525,83.1418,8185472.3658259,0
+CVS.US,D,20150902,000000,84.1548,84.6261,82.8019,83.8445,7006249.0929438,0
+CVS.US,D,20150903,000000,84.4364,85.2616,83.9097,84.2437,4779732.2059651,0
+CVS.US,D,20150904,000000,83.1161,83.6329,82.6131,83.0182,5260202.861681,0
+CVS.US,D,20150908,000000,84.5629,84.7309,83.4739,84.6894,5597879.2417497,0
+CVS.US,D,20150909,000000,85.5136,85.902,82.9244,83.1082,4687233.7095017,0
+CVS.US,D,20150910,000000,82.9007,84.3396,82.5687,83.5835,5005650.8688643,0
+CVS.US,D,20150911,000000,83.3898,84.2042,83.0904,84.1874,4077361.0855021,0
+CVS.US,D,20150914,000000,84.2042,84.3336,82.9323,83.0499,4358598.5282459,0
+CVS.US,D,20150915,000000,83.5835,84.6539,83.0104,84.2516,4276349.4221325,0
+CVS.US,D,20150916,000000,84.227,84.5787,83.5421,84.2042,4186745.9306834,0
+CVS.US,D,20150917,000000,84.2348,85.0966,83.2238,84.0382,5351595.3670641,0
+CVS.US,D,20150918,000000,82.9481,83.6843,81.942,82.115,10753524.964969,0
+CVS.US,D,20150921,000000,82.7277,83.8267,82.5053,83.6755,4690125.678859,0
+CVS.US,D,20150922,000000,82.6635,83.126,82.2316,82.9402,4277317.7967564,0
+CVS.US,D,20150923,000000,83.0252,83.6507,82.4717,83.4393,4864523.1689805,0
+CVS.US,D,20150924,000000,82.5053,83.3236,81.7612,82.2316,5903116.5897479,0
+CVS.US,D,20150925,000000,82.7445,82.8019,81.4509,81.7671,5955701.254406,0
+CVS.US,D,20150928,000000,81.5102,81.6357,79.6167,79.8914,7111165.4508325,0
+CVS.US,D,20150929,000000,79.8914,80.6949,78.3933,78.8716,8374572.5553044,0
+CVS.US,D,20150930,000000,79.8726,80.3421,79.253,79.9992,7120573.964158,0
+CVS.US,D,20151001,000000,80.009,80.5131,78.7994,80.3549,7700540.3060176,0
+CVS.US,D,20151002,000000,79.253,82.0902,79.2036,82.0558,6691964.4748182,0
+CVS.US,D,20151005,000000,82.8019,84.7793,82.7198,84.5629,8372460.749829,0
+CVS.US,D,20151006,000000,84.6637,84.6983,82.6201,82.7673,6012503.4587007,0
+CVS.US,D,20151007,000000,83.3898,84.0599,82.9007,83.7575,5266050.5491953,0
+CVS.US,D,20151008,000000,83.7575,84.9879,83.3325,84.7131,6198711.6788218,0
+CVS.US,D,20151009,000000,84.5945,85.0066,84.1874,84.5866,5318694.9151102,0
+CVS.US,D,20151012,000000,84.7389,85.8407,84.6035,85.4573,4152567.4670785,0
+CVS.US,D,20151013,000000,85.2537,86.0552,84.4265,84.6173,4973174.3970225,0
+CVS.US,D,20151014,000000,84.7389,85.1658,82.9244,83.288,5048354.4695704,0
+CVS.US,D,20151015,000000,83.7417,84.979,83.126,84.9088,4497645.7911113,0
+CVS.US,D,20151016,000000,85.395,86.0888,84.8169,85.7231,4636101.1008365,0
+CVS.US,D,20151019,000000,85.2922,85.902,84.9879,85.8339,3774659.5230915,0
+CVS.US,D,20151020,000000,85.9771,86.8557,85.8339,86.2014,4501690.2982915,0
+CVS.US,D,20151021,000000,86.5098,86.994,85.6025,85.9415,4426671.1155714,0
+CVS.US,D,20151022,000000,86.5335,86.9505,85.9415,86.7617,7418497.4022491,0
+CVS.US,D,20151023,000000,87.337,87.337,85.3348,86.5009,7017774.4711734,0
+CVS.US,D,20151026,000000,86.5266,86.8043,85.7231,86.0888,5993256.380623,0
+CVS.US,D,20151027,000000,85.8852,88.1977,85.7399,87.6077,8285677.3838519,0
+CVS.US,D,20151028,000000,87.4575,87.7807,85.2854,86.3852,7771378.3769867,0
+CVS.US,D,20151029,000000,86.7865,87.1324,86.1668,86.3764,8171977.8580059,0
+CVS.US,D,20151030,000000,82.8611,83.3978,80.2047,82.1842,28521332.383528,0
+CVS.US,D,20151102,000000,82.7415,83.5153,81.7019,83.5153,8762524.4768424,0
+CVS.US,D,20151103,000000,82.9066,83.4966,82.5499,83.1082,5172419.752623,0
+CVS.US,D,20151104,000000,83.5519,84.1014,81.8343,82.8433,9116293.8872328,0
+CVS.US,D,20151105,000000,83.0341,83.4827,82.2771,82.8167,4933762.4605288,0
+CVS.US,D,20151106,000000,82.5024,82.8611,81.7701,82.118,5007919.5166246,0
+CVS.US,D,20151109,000000,81.7632,81.8245,80.6939,81.5289,4824081.1328347,0
+CVS.US,D,20151110,000000,81.4617,81.778,81.187,81.4025,5288569.0537713,0
+CVS.US,D,20151111,000000,81.5369,81.6287,78.7401,78.914,9611395.3984201,0
+CVS.US,D,20151112,000000,78.3843,78.7105,77.1757,77.4751,9749379.1694048,0
+CVS.US,D,20151113,000000,77.0018,77.2696,76.1035,76.3881,9024741.5039075,0
+CVS.US,D,20151116,000000,76.4345,77.908,76.393,77.8902,6437001.6564035,0
+CVS.US,D,20151117,000000,78.0009,79.002,77.5592,78.0325,5656357.1287791,0
+CVS.US,D,20151118,000000,78.0829,79.339,78.0503,79.1977,5927871.3617416,0
+CVS.US,D,20151119,000000,79.2046,79.3647,76.651,76.9534,7691058.9369209,0
+CVS.US,D,20151120,000000,77.4751,77.5354,76.3693,76.4879,8323179.892012,0
+CVS.US,D,20151123,000000,76.4948,76.6352,74.963,76.1775,7172939.0496171,0
+CVS.US,D,20151124,000000,75.8682,77.0235,75.5728,76.7518,5377751.6007652,0
+CVS.US,D,20151125,000000,76.979,78.583,76.9444,78.1254,6026307.6035476,0
+CVS.US,D,20151127,000000,78.3675,79.0791,78.2193,78.7322,3230642.4448283,0
+CVS.US,D,20151130,000000,78.6729,79.841,78.2104,78.2825,6877510.9216854,0
+CVS.US,D,20151201,000000,78.7658,79.5159,78.3151,79.4161,8047543.2366695,0
+CVS.US,D,20151202,000000,79.002,79.4971,78.5405,78.6265,6617032.314269,0
+CVS.US,D,20151203,000000,78.7243,79.1977,77.0769,77.2509,7227997.7748346,0
+CVS.US,D,20151204,000000,77.6086,79.5881,77.5354,79.4231,6214771.316915,0
+CVS.US,D,20151207,000000,79.7066,80.2788,79.4477,80.1563,6406594.4908373,0
+CVS.US,D,20151208,000000,79.7541,80.2047,78.9654,79.5881,5582894.2262799,0
+CVS.US,D,20151209,000000,79.0208,80.2452,78.2973,79.0208,6490369.5206005,0
+CVS.US,D,20151210,000000,78.9654,79.4971,78.5583,78.8251,4222826.7394218,0
+CVS.US,D,20151211,000000,78.4269,78.5583,76.9949,77.576,7326783.1172103,0
+CVS.US,D,20151214,000000,77.7232,78.4011,76.8536,78.2973,7003814.4959271,0
+CVS.US,D,20151215,000000,79.0158,79.4161,76.9534,77.0314,10374855.071043,0
+CVS.US,D,20151216,000000,78.3329,81.3797,77.7578,81.1702,12468720.824725,0
+CVS.US,D,20151217,000000,80.8866,81.019,78.8004,78.8004,8386520.9017604,0
+CVS.US,D,20151218,000000,78.2905,79.4547,77.82,78.922,10971727.999334,0
+CVS.US,D,20151221,000000,79.2649,80.1464,79.0791,79.8322,4434725.7258179,0
+CVS.US,D,20151222,000000,80.5615,82.0014,80.1365,81.7632,7491057.7026955,0
+CVS.US,D,20151223,000000,82.0448,82.4431,81.5932,81.9598,4563092.5350208,0
+CVS.US,D,20151224,000000,81.9124,82.5845,81.7958,82.2524,2155027.1616127,0
+CVS.US,D,20151228,000000,81.8788,82.3502,81.6465,81.8867,3258208.2353225,0
+CVS.US,D,20151229,000000,82.284,82.8019,81.9598,82.6685,3388978.2730852,0
+CVS.US,D,20151230,000000,82.6685,82.8671,82.1258,82.1516,3005609.1819249,0
+CVS.US,D,20151231,000000,82.0518,82.1338,81.3264,81.3451,4137479.2392664,0
+CVS.US,D,20160104,000000,80.013,80.347,79.3439,80.2541,7104268.4378375,0
+CVS.US,D,20160105,000000,80.1958,80.8293,79.7867,80.4863,6508128.1147997,0
+CVS.US,D,20160106,000000,79.4793,80.2541,79.0969,79.506,7092981.8646354,0
+CVS.US,D,20160107,000000,78.6265,79.6078,78.1373,78.3577,7581923.0156242,0
+CVS.US,D,20160108,000000,78.7006,79.8677,77.6086,77.8428,6772036.0028851,0
+CVS.US,D,20160111,000000,78.0661,79.2905,77.8674,78.9744,7504714.112229,0
+CVS.US,D,20160112,000000,79.5713,80.0298,78.7816,79.6127,6410471.0249899,0
+CVS.US,D,20160113,000000,79.7382,80.3915,78.1649,78.2973,7537106.5975569,0
+CVS.US,D,20160114,000000,78.2973,80.1563,78.2973,79.4625,5992863.7689678,0
+CVS.US,D,20160115,000000,77.8012,79.1325,77.3319,78.1254,9068062.3548964,0
+CVS.US,D,20160119,000000,78.9318,79.506,78.4911,79.088,7522218.7231151,0
+CVS.US,D,20160120,000000,78.0246,79.3953,77.1797,78.6581,8503113.4088494,0
+CVS.US,D,20160121,000000,79.0168,79.6552,78.1491,78.9595,5798200.2318592,0
+CVS.US,D,20160122,000000,80.0634,80.3065,78.8764,79.931,5237109.6060221,0
+CVS.US,D,20160125,000000,79.8628,80.0634,78.5513,78.6196,6862022.999018,0
+CVS.US,D,20160126,000000,78.667,78.9882,78.074,78.5919,5418994.0385071,0
+CVS.US,D,20160127,000000,78.667,79.6552,78.1254,78.8438,4671967.3898046,0
+CVS.US,D,20160128,000000,79.6197,79.6197,77.7904,78.1333,4874827.2011589,0
+CVS.US,D,20160129,000000,78.7342,80.7235,77.8982,80.7235,7471786.3393609,0
+CVS.US,D,20160201,000000,80.1375,81.8106,79.8628,81.3323,4684770.7796851,0
+CVS.US,D,20160202,000000,80.3549,80.5753,79.17,79.3449,5309757.9405252,0
+CVS.US,D,20160203,000000,79.8697,80.2541,78.4407,79.7047,6066383.3370666,0
+CVS.US,D,20160204,000000,79.4369,79.8568,78.4841,79.083,5607936.373815,0
+CVS.US,D,20160205,000000,79.0168,79.2194,77.3545,77.8082,7601482.766386,0
+CVS.US,D,20160208,000000,77.0719,77.2053,74.5806,74.9245,11561363.921032,0
+CVS.US,D,20160209,000000,72.7256,76.8555,72.2908,75.642,14210307.675666,0
+CVS.US,D,20160210,000000,76.2191,78.8508,76.1025,77.818,8938606.7566701,0
+CVS.US,D,20160211,000000,76.7468,78.8854,76.4553,78.4476,10572201.117166,0
+CVS.US,D,20160212,000000,79.1196,80.2057,78.585,80.1118,5625781.9901852,0
+CVS.US,D,20160216,000000,81.018,81.5923,80.5141,81.018,7111338.4832888,0
+CVS.US,D,20160217,000000,81.4005,82.112,81.0388,81.6456,6732550.1987347,0
+CVS.US,D,20160218,000000,81.4835,81.6762,80.5467,80.9766,4897813.1969326,0
+CVS.US,D,20160219,000000,80.5645,81.6179,80.2798,81.5587,5204654.3837802,0
+CVS.US,D,20160222,000000,81.9381,82.5617,81.0664,81.4509,5025976.617108,0
+CVS.US,D,20160223,000000,81.3768,81.4835,80.1326,80.859,5368799.4478946,0
+CVS.US,D,20160224,000000,80.4735,81.1504,79.3371,80.9666,7634988.3259941,0
+CVS.US,D,20160225,000000,81.3689,82.2593,81.1504,82.2376,5527608.8386635,0
+CVS.US,D,20160226,000000,82.3858,82.5519,80.5555,81.6179,7335137.2456267,0
+CVS.US,D,20160229,000000,81.3422,82.1862,81.1831,81.2078,5789249.0908743,0
+CVS.US,D,20160301,000000,82.037,82.2692,81.5517,82.1516,4167769.0260901,0
+CVS.US,D,20160302,000000,82.0616,82.6457,81.8106,82.4293,4034837.6004523,0
+CVS.US,D,20160303,000000,82.2376,83.1398,81.9846,83.0548,4374555.9658825,0
+CVS.US,D,20160304,000000,83.038,83.3652,82.454,82.9728,4438510.1783709,0
+CVS.US,D,20160307,000000,82.3522,82.8819,82.0024,82.2544,5421635.0602085,0
+CVS.US,D,20160308,000000,81.9025,83.3652,81.9025,82.7702,5210928.0751782,0
+CVS.US,D,20160309,000000,83.0884,84.0767,82.8295,84.0115,6166454.786179,0
+CVS.US,D,20160310,000000,84.2615,84.3336,82.4115,83.0222,5835093.5848223,0
+CVS.US,D,20160311,000000,83.5747,83.968,83.2386,83.8761,4289867.2033238,0
+CVS.US,D,20160314,000000,83.8523,84.6113,83.4323,84.4364,3654758.149733,0
+CVS.US,D,20160315,000000,83.7673,84.9019,83.7011,84.5629,3744831.1561512,0
+CVS.US,D,20160316,000000,84.5629,84.7043,83.8267,84.3988,4602815.1204273,0
+CVS.US,D,20160317,000000,84.475,84.8238,83.6073,84.4997,5403419.0936687,0
+CVS.US,D,20160318,000000,84.6261,85.8081,84.3801,84.8949,8634129.3348396,0
+CVS.US,D,20160321,000000,84.5441,85.6124,84.5352,85.0313,4275078.4936815,0
+CVS.US,D,20160322,000000,84.554,85.8506,84.3712,85.1884,4849436.9649398,0
+CVS.US,D,20160323,000000,84.9701,85.318,84.0382,84.1962,5059259.5618602,0
+CVS.US,D,20160324,000000,84.1548,84.808,83.5747,84.7715,3632450.1173845,0
+CVS.US,D,20160328,000000,84.6815,85.4296,84.5263,85.1144,4284431.3532931,0
+CVS.US,D,20160329,000000,85.0313,85.9514,84.4265,85.6361,4548195.5536077,0
+CVS.US,D,20160330,000000,86.072,87.248,85.8763,86.9505,5369804.250404,0
+CVS.US,D,20160331,000000,86.9169,87.248,86.579,86.6817,4733282.6043629,0
+CVS.US,D,20160401,000000,86.3932,87.7639,86.0127,87.6077,7501390.0676738,0
+CVS.US,D,20160404,000000,86.8221,87.3784,86.656,87.3172,4776384.8880386,0
+CVS.US,D,20160405,000000,86.9427,87.082,86.0384,86.236,5225881.722191,0
+CVS.US,D,20160406,000000,86.2014,86.8369,85.8674,86.4178,4490588.9001741,0
+CVS.US,D,20160407,000000,86.2014,86.2894,83.9433,84.3633,5931275.3452679,0
+CVS.US,D,20160408,000000,85.0313,85.2162,84.5352,84.808,3499616.8446604,0
+CVS.US,D,20160411,000000,84.9701,85.0383,84.1874,84.218,4109635.180202,0
+CVS.US,D,20160412,000000,84.5945,84.7893,83.9166,84.6035,3343557.7592495,0
+CVS.US,D,20160413,000000,84.9088,85.1884,84.3988,84.5175,4063068.1998575,0
+CVS.US,D,20160414,000000,84.7625,84.9246,84.301,84.4997,4050139.3361491,0
+CVS.US,D,20160415,000000,84.3712,85.5581,84.0678,85.4385,3917398.1450245,0
+CVS.US,D,20160418,000000,85.4049,86.2726,85.2162,85.6619,3802577.4498126,0
+CVS.US,D,20160419,000000,85.6787,86.579,85.6707,86.4732,3489325.9669963,0
+CVS.US,D,20160420,000000,86.5958,86.6471,85.8921,86.0225,3583356.4584237,0
+CVS.US,D,20160421,000000,86.0225,86.33,84.7893,84.9424,4788336.2701518,0
+CVS.US,D,20160422,000000,85.0383,85.2784,84.2516,85.1242,3160708.9996834,0
+CVS.US,D,20160425,000000,84.7625,85.5857,84.5787,85.5502,2767891.9316547,0
+CVS.US,D,20160426,000000,85.5502,86.3476,85.3012,86.3141,3375723.5821785,0
+CVS.US,D,20160427,000000,86.4268,86.7865,85.5136,86.1846,3753553.6109658,0
+CVS.US,D,20160428,000000,85.5857,85.9415,84.7625,84.9335,4864202.4012107,0
+CVS.US,D,20160429,000000,84.7625,85.0472,83.8089,84.3396,5445437.6477497,0
+CVS.US,D,20160502,000000,84.3396,85.5334,84.138,85.1341,6534666.841299,0
+CVS.US,D,20160503,000000,85.4385,87.6463,84.3564,87.2045,7561364.5336672,0
+CVS.US,D,20160504,000000,86.3852,87.6314,86.3852,87.1867,5501814.8600464,0
+CVS.US,D,20160505,000000,87.1867,88.6266,87.0741,88.2392,6291109.9986001,0
+CVS.US,D,20160506,000000,87.8192,88.5298,87.5722,87.9931,5079777.5683887,0
+CVS.US,D,20160509,000000,88.0643,89.5062,87.9517,88.7353,5442678.2354203,0
+CVS.US,D,20160510,000000,88.9527,89.2581,88.6078,89.0437,3735899.2409947,0
+CVS.US,D,20160511,000000,88.8599,88.8599,87.3874,87.4042,4905101.8096971,0
+CVS.US,D,20160512,000000,87.6146,88.4844,87.4575,87.9931,4548049.8420656,0
+CVS.US,D,20160513,000000,87.5988,87.9931,86.8299,86.994,4067770.4327489,0
+CVS.US,D,20160516,000000,86.994,87.9239,86.6649,87.7481,3358755.2707182,0
+CVS.US,D,20160517,000000,87.4575,87.7391,85.3634,85.6875,5957283.8436554,0
+CVS.US,D,20160518,000000,85.0313,85.9346,83.6241,85.1884,6721714.9265589,0
+CVS.US,D,20160519,000000,85.2448,85.6875,84.3494,84.7211,4305274.1751344,0
+CVS.US,D,20160520,000000,85.062,85.062,83.1458,83.4669,12463970.021319,0
+CVS.US,D,20160523,000000,83.5657,83.6755,82.1901,82.2998,7406813.1579632,0
+CVS.US,D,20160524,000000,82.7347,82.9442,81.5111,81.7177,11115204.285949,0
+CVS.US,D,20160525,000000,81.9154,82.4332,81.693,81.862,8486081.3485896,0
+CVS.US,D,20160526,000000,81.7968,82.2405,81.1168,81.361,7990432.4072335,0
+CVS.US,D,20160527,000000,81.5023,81.6287,81.1495,81.3521,5293356.2850622,0
+CVS.US,D,20160531,000000,81.4005,81.5517,80.7295,80.939,8077510.231952,0
+CVS.US,D,20160601,000000,80.9478,81.1554,80.4023,81.0458,6121825.5669679,0
+CVS.US,D,20160602,000000,80.9924,81.2246,80.6949,80.8965,5949959.8148911,0
+CVS.US,D,20160603,000000,80.7809,81.0082,80.4785,80.7641,4608760.9608555,0
+CVS.US,D,20160606,000000,81.0002,81.1495,80.5477,80.8214,5134183.6273236,0
+CVS.US,D,20160607,000000,81.0556,81.8363,80.8372,81.0822,6476338.7133546,0
+CVS.US,D,20160608,000000,81.108,82.5845,81.0822,82.5014,6784403.2700248,0
+CVS.US,D,20160609,000000,82.2405,82.8038,81.192,81.3936,7278877.4120724,0
+CVS.US,D,20160610,000000,80.7809,81.9786,80.6139,81.1258,8195225.9321784,0
+CVS.US,D,20160613,000000,80.9834,81.1742,80.2255,80.3757,7267246.797729,0
+CVS.US,D,20160614,000000,80.3193,81.1574,80.0871,80.8886,5428705.1056598,0
+CVS.US,D,20160615,000000,80.8886,81.3887,80.5199,80.5793,5626710.9012663,0
+CVS.US,D,20160616,000000,80.0584,80.3935,79.3607,80.1682,8671964.753398,0
+CVS.US,D,20160617,000000,80.2679,80.2937,79.2797,79.5871,10874965.416491,0
+CVS.US,D,20160620,000000,79.6473,79.8074,78.1946,78.2391,10874882.441863,0
+CVS.US,D,20160621,000000,78.4377,78.8429,77.909,78.2223,7928040.5462804,0
+CVS.US,D,20160622,000000,78.4624,78.924,78.2391,78.6551,5415903.7395508,0
+CVS.US,D,20160623,000000,79.253,79.2955,78.414,78.9002,4598928.4674176,0
+CVS.US,D,20160624,000000,77.2993,79.3183,76.9958,78.498,10301606.688314,0
+CVS.US,D,20160627,000000,78.2618,78.5474,77.7924,78.2479,8315112.1272512,0
+CVS.US,D,20160628,000000,79.0238,79.2184,77.8824,78.6334,5345600.9561219,0
+CVS.US,D,20160629,000000,79.1186,79.4279,78.8904,79.2263,5595764.4006171,0
+CVS.US,D,20160630,000000,79.5555,80.3441,79.1868,80.3441,5858397.3127087,0
+CVS.US,D,20160701,000000,80.4617,80.5961,79.4873,79.7224,4508454.7542585,0
+CVS.US,D,20160705,000000,79.2955,80.1682,79.2352,79.7066,5086608.8088126,0
+CVS.US,D,20160706,000000,79.594,80.6781,79.4873,80.6139,6716192.0543572,0
+CVS.US,D,20160707,000000,80.8046,80.9172,79.8984,80.1414,5003406.5063609,0
+CVS.US,D,20160708,000000,80.8461,81.2493,80.2185,81.1821,4435866.1210123,0
+CVS.US,D,20160711,000000,81.1416,81.5765,80.9834,81.2681,4244977.9294853,0
+CVS.US,D,20160712,000000,81.2582,81.4005,80.4785,80.9478,4735720.2370367,0
+CVS.US,D,20160713,000000,81.1821,81.9786,81.0082,81.9312,5095708.6969968,0
+CVS.US,D,20160714,000000,82.4164,82.4411,81.6287,81.7889,5738283.4433512,0
+CVS.US,D,20160715,000000,82.199,82.199,81.3234,81.4775,3981430.2727125,0
+CVS.US,D,20160718,000000,81.7701,81.9786,81.2018,81.2928,4250251.8778025,0
+CVS.US,D,20160719,000000,81.2967,81.6911,81.1772,81.6753,3679140.5477856,0
+CVS.US,D,20160720,000000,81.9776,82.0726,81.4657,81.7612,4135168.0923062,0
+CVS.US,D,20160721,000000,81.7612,81.861,81.3817,81.7147,3625912.3238164,0
+CVS.US,D,20160722,000000,81.8245,81.8788,81.0862,81.3817,3506666.6523975,0
+CVS.US,D,20160725,000000,80.7057,81.103,79.005,79.2649,8780894.2500101,0
+CVS.US,D,20160726,000000,79.4003,79.6078,78.7184,79.1048,5814676.7668647,0
+CVS.US,D,20160727,000000,79.1305,79.2293,78.1353,78.16,5492400.2754066,0
+CVS.US,D,20160728,000000,78.1106,78.998,77.6807,78.7184,4576272.3463852,0
+CVS.US,D,20160729,000000,78.7678,78.8508,77.8488,78.1521,7255622.2546999,0
+CVS.US,D,20160801,000000,78.0335,79.2738,77.7736,78.8024,7826658.7051744,0
+CVS.US,D,20160802,000000,80.7057,83.1546,80.5971,82.6527,14883832.970213,0
+CVS.US,D,20160803,000000,82.3492,82.5953,81.7237,82.12,7399457.7607419,0
+CVS.US,D,20160804,000000,81.9776,82.5429,81.1456,81.7335,4893760.5946667,0
+CVS.US,D,20160805,000000,82.0804,82.5251,81.6911,82.0726,4505558.7373583,0
+CVS.US,D,20160808,000000,82.0726,82.281,81.6357,81.9134,4275087.6006529,0
+CVS.US,D,20160809,000000,82.1456,82.4342,81.7147,82.1378,2920929.5263376,0
+CVS.US,D,20160810,000000,82.1901,82.5597,81.7147,81.8511,4482669.8826128,0
+CVS.US,D,20160811,000000,82.0804,82.3245,81.5903,81.7612,4592399.7808209,0
+CVS.US,D,20160812,000000,82.03,82.1378,81.6683,82.12,2803066.0907976,0
+CVS.US,D,20160815,000000,82.0982,82.3245,81.865,82.2484,2844028.236198,0
+CVS.US,D,20160816,000000,81.8245,82.4767,81.7434,82.2326,3948662.3777864,0
+CVS.US,D,20160817,000000,82.0982,82.367,81.8936,82.2247,3685747.149582,0
+CVS.US,D,20160818,000000,82.199,82.2998,81.6259,81.9134,3786936.7324031,0
+CVS.US,D,20160819,000000,81.7681,81.8511,81.2286,81.7612,3227609.8233573,0
+CVS.US,D,20160822,000000,81.7523,82.6911,81.1772,82.6032,5163031.4770116,0
+CVS.US,D,20160823,000000,82.8295,82.9748,81.8422,81.9866,3564468.5997729,0
+CVS.US,D,20160824,000000,81.8027,82.6773,81.7237,81.9035,4251031.0297987,0
+CVS.US,D,20160825,000000,81.6911,81.7335,78.7263,79.0455,11143848.74661,0
+CVS.US,D,20160826,000000,79.2392,79.4833,78.16,78.6077,7555417.6813533,0
+CVS.US,D,20160829,000000,78.7421,78.8508,77.915,78.4525,7228573.5378032,0
+CVS.US,D,20160830,000000,78.3972,78.5741,77.7548,78.2134,5897727.28646,0
+CVS.US,D,20160831,000000,78.2687,78.835,77.8072,78.7263,6200411.6468135,0
+CVS.US,D,20160901,000000,78.8597,79.0168,78.4447,78.7016,3884752.6882693,0
+CVS.US,D,20160902,000000,79.085,79.4003,78.827,79.0949,3717349.3521708,0
+CVS.US,D,20160906,000000,79.2046,79.3015,78.3003,78.6917,4443272.112519,0
+CVS.US,D,20160907,000000,78.5395,79.0712,78.2657,78.9022,3974908.6693157,0
+CVS.US,D,20160908,000000,78.8597,79.1137,77.7834,78.4812,8752209.3139213,0
+CVS.US,D,20160909,000000,78.1679,78.2134,77.1411,77.1411,7289329.1795643,0
+CVS.US,D,20160912,000000,77.0374,77.7648,76.734,77.5799,6206277.5482706,0
+CVS.US,D,20160913,000000,77.1915,77.3951,76.4671,76.643,4839561.9723022,0
+CVS.US,D,20160914,000000,76.4928,76.812,75.2961,75.386,9402847.7774936,0
+CVS.US,D,20160915,000000,75.1379,76.0441,74.2584,75.9859,8867669.5209015,0
+CVS.US,D,20160916,000000,75.8604,76.1559,75.3257,75.9621,7599975.056679,0
+CVS.US,D,20160919,000000,75.971,76.0521,75.0173,75.1597,8873371.4968737,0
+CVS.US,D,20160920,000000,75.4394,76.1035,75.4394,75.8524,6482583.060067,0
+CVS.US,D,20160921,000000,75.9266,76.1943,75.1873,76.0777,6850614.9995308,0
+CVS.US,D,20160922,000000,76.4513,76.5393,75.8633,76.3397,9819847.90209,0
+CVS.US,D,20160923,000000,76.0699,76.5778,76.0283,76.3643,4581148.6236186,0
+CVS.US,D,20160926,000000,75.9266,76.1785,75.4295,75.7922,5602265.7662998,0
+CVS.US,D,20160927,000000,76.0017,76.558,75.9098,76.3317,4959931.8487442,0
+CVS.US,D,20160928,000000,76.1223,76.3317,75.639,76.0106,5294700.0692843,0
+CVS.US,D,20160929,000000,75.8752,76.3159,75.4394,75.4808,6182421.3307869,0
+CVS.US,D,20160930,000000,75.4206,75.8436,74.5608,75.0095,10848085.684508,0
+CVS.US,D,20161003,000000,74.8395,74.9156,73.2958,73.4095,8910717.1627488,0
+CVS.US,D,20161004,000000,73.4896,73.6773,72.5032,72.6732,8085941.2636823,0
+CVS.US,D,20161005,000000,72.6476,72.9371,72.3936,72.6574,9430321.4863882,0
+CVS.US,D,20161006,000000,72.9589,73.4312,72.7167,72.9015,6245333.3009946,0
+CVS.US,D,20161007,000000,72.9589,73.113,72.6298,72.8264,5156413.7444725,0
+CVS.US,D,20161010,000000,73.2069,73.3996,72.8333,73.1881,6338212.2664848,0
+CVS.US,D,20161011,000000,72.9519,73.1605,71.9903,72.8264,6987146.7145225,0
+CVS.US,D,20161012,000000,73.0093,74.1013,72.9015,73.7267,8300589.5435506,0
+CVS.US,D,20161013,000000,73.5064,74.4916,73.3996,74.1724,7477980.0917879,0
+CVS.US,D,20161014,000000,74.4353,74.9482,74.1388,74.8484,7950520.5991994,0
+CVS.US,D,20161017,000000,74.7723,74.883,73.0261,73.0449,8740196.2067798,0
+CVS.US,D,20161018,000000,73.5923,73.7623,72.9757,73.4896,5918503.3238444,0
+CVS.US,D,20161019,000000,73.6684,73.7613,72.613,72.8264,7708763.9011775,0
+CVS.US,D,20161020,000000,73.1259,74.1081,73.0597,73.9471,8939730.9616931,0
+CVS.US,D,20161021,000000,73.6437,74.1753,73.6012,74.0399,5430021.5689676,0
+CVS.US,D,20161024,000000,74.2367,75.0332,74.2367,74.541,5360956.3217614,0
+CVS.US,D,20161025,000000,74.372,74.7189,73.9372,74.0399,4486667.8430504,0
+CVS.US,D,20161026,000000,74.0993,74.2455,73.702,74.1753,3905896.0401663,0
+CVS.US,D,20161027,000000,74.3019,74.4808,73.618,73.8532,4211917.5995894,0
+CVS.US,D,20161028,000000,72.2957,72.4134,69.9229,70.6107,20281833.415908,0
+CVS.US,D,20161031,000000,70.6266,71.5881,70.3924,71.2383,8766069.1124823,0
+CVS.US,D,20161101,000000,71.4398,71.7373,70.4912,70.6859,7332910.0851805,0
+CVS.US,D,20161102,000000,70.7867,71.3578,70.17,71.1098,7227504.9864941,0
+CVS.US,D,20161103,000000,71.4398,71.9063,68.8239,69.0948,14862557.061288,0
+CVS.US,D,20161104,000000,69.2558,70.1937,69.1126,69.7213,9713037.2941534,0
+CVS.US,D,20161107,000000,70.6186,71.0169,70.0267,70.6364,9972970.4951724,0
+CVS.US,D,20161108,000000,59.0373,63.5201,58.6994,62.2817,59301097.541193,0
+CVS.US,D,20161109,000000,62.8766,65.3246,62.851,64.8502,23950492.851516,0
+CVS.US,D,20161110,000000,65.2475,65.8147,64.8502,65.4599,14939370.317371,0
+CVS.US,D,20161111,000000,65.3068,65.3918,63.2838,63.605,11286698.67597,0
+CVS.US,D,20161114,000000,63.0624,64.8334,63.0624,64.3749,12415532.064298,0
+CVS.US,D,20161115,000000,64.0804,64.1644,62.9112,63.5615,12354875.587336,0
+CVS.US,D,20161116,000000,63.6248,63.8679,63.104,63.1583,8908667.0823017,0
+CVS.US,D,20161117,000000,62.9784,63.2997,62.7858,62.9112,9805093.5965619,0
+CVS.US,D,20161118,000000,62.7057,63.1583,62.4003,62.7126,8852462.9024613,0
+CVS.US,D,20161121,000000,62.3449,63.0872,62.1562,62.851,9474684.5796578,0
+CVS.US,D,20161122,000000,61.7758,62.769,61.6888,62.3361,14667691.147038,0
+CVS.US,D,20161123,000000,62.1562,62.7018,61.7154,62.4003,7788263.7138186,0
+CVS.US,D,20161125,000000,62.6899,62.929,62.3005,62.7314,4166445.4795824,0
+CVS.US,D,20161128,000000,62.4537,63.5279,62.3935,63.3431,10178252.760915,0
+CVS.US,D,20161129,000000,64.2849,64.4361,63.5279,64.2751,10211165.355497,0
+CVS.US,D,20161130,000000,64.5359,65.5371,64.3106,65.1299,15088931.072756,0
+CVS.US,D,20161201,000000,64.9016,65.3285,64.617,65.0212,8636704.5839698,0
+CVS.US,D,20161202,000000,65.3325,66.3326,64.6713,65.7495,14054354.838255,0
+CVS.US,D,20161205,000000,65.7051,66.3079,65.121,66.0588,10829815.07614,0
+CVS.US,D,20161206,000000,66.5777,67.5768,66.2901,67.2724,11570067.150018,0
+CVS.US,D,20161207,000000,67.1192,68.2824,66.4857,68.2122,12434152.785121,0
+CVS.US,D,20161208,000000,68.2122,68.237,65.5539,66.1626,19018243.160122,0
+CVS.US,D,20161209,000000,66.8149,68.2202,66.6963,67.8743,7939082.2431409,0
+CVS.US,D,20161212,000000,67.306,68.2122,67.139,67.5363,7809397.9587442,0
+CVS.US,D,20161213,000000,67.5185,68.0245,66.6873,67.8921,9531036.4948117,0
+CVS.US,D,20161214,000000,68.0156,68.7203,66.5085,66.8821,8589924.0957407,0
+CVS.US,D,20161215,000000,66.0678,67.1192,64.4677,66.3158,12534595.59629,0
+CVS.US,D,20161216,000000,66.6211,67.5086,66.5875,67.39,13631775.175857,0
+CVS.US,D,20161219,000000,67.1548,67.9523,67.1479,67.7043,8188461.4762113,0
+CVS.US,D,20161220,000000,67.7467,68.8161,67.4859,67.6282,7212234.6192543,0
+CVS.US,D,20161221,000000,67.3673,67.9286,66.9502,67.6371,6850712.1405588,0
+CVS.US,D,20161222,000000,67.3762,67.5511,66.4937,66.7397,6906778.7039427,0
+CVS.US,D,20161223,000000,66.7397,67.1716,66.6557,67.0352,3252168.2895234,0
+CVS.US,D,20161227,000000,66.8751,67.5284,66.8317,67.1638,3479937.6913849,0
+CVS.US,D,20161228,000000,67.1716,67.2309,66.6123,66.9502,3953709.6637047,0
+CVS.US,D,20161229,000000,66.8237,67.313,66.7506,66.9166,4225990.906035,0
+CVS.US,D,20161230,000000,66.8821,67.1806,66.4601,66.8405,5107960.6091657,0
+CVS.US,D,20170103,000000,67.4078,68.146,66.891,68.062,6991359.1947306,0
+CVS.US,D,20170104,000000,68.0532,68.1194,67.2882,67.5511,8382051.4025822,0
+CVS.US,D,20170105,000000,67.6371,69.0523,66.7477,68.9663,10394470.475519,0
+CVS.US,D,20170106,000000,68.9594,69.8459,68.5621,69.6274,8366167.8326024,0
+CVS.US,D,20170109,000000,69.6274,69.7806,68.7439,69.2034,8084133.0239197,0
+CVS.US,D,20170110,000000,69.2232,70.2115,69.0424,70.0267,8326821.6686799,0
+CVS.US,D,20170111,000000,69.6433,70.4002,69.2312,70.1107,7558413.8749387,0
+CVS.US,D,20170112,000000,70.2392,70.4832,69.7806,69.9664,6817397.8273497,0
+CVS.US,D,20170113,000000,70.0514,70.2302,69.25,69.4386,5408778.0403855,0
+CVS.US,D,20170117,000000,69.4258,71.1345,69.3834,71.0871,8609256.1722179,0
+CVS.US,D,20170118,000000,71.5674,71.764,70.4744,70.7639,6213186.7038941,0
+CVS.US,D,20170119,000000,70.4476,71.0337,69.7293,70.4744,6163147.9436808,0
+CVS.US,D,20170120,000000,70.9773,71.097,69.2894,69.5029,9237689.8157841,0
+CVS.US,D,20170123,000000,69.4486,69.8181,69.0424,69.242,7390409.4787289,0
+CVS.US,D,20170124,000000,69.323,70.0069,69.1284,69.6897,5560752.1431878,0
+CVS.US,D,20170125,000000,69.8093,70.0484,67.6777,67.7389,12493990.646545,0
+CVS.US,D,20170126,000000,67.389,68.5315,66.8445,67.6015,8949994.5184432,0
+CVS.US,D,20170127,000000,68.0274,68.0818,65.6437,66.2555,12818536.797648,0
+CVS.US,D,20170130,000000,66.0104,67.3406,65.8898,67.049,8787567.6362632,0
+CVS.US,D,20170131,000000,66.9394,67.5768,66.9028,67.1608,7543362.0750121,0
+CVS.US,D,20170201,000000,67.0244,67.4058,66.2071,66.4433,7578470.4615838,0
+CVS.US,D,20170202,000000,65.0617,65.0617,63.102,63.7444,22105137.12108,0
+CVS.US,D,20170203,000000,64.2049,65.118,64.1496,64.3067,14007749.406254,0
+CVS.US,D,20170206,000000,64.4243,65.4639,64.362,64.8245,11215313.174833,0
+CVS.US,D,20170207,000000,64.869,65.3868,64.3383,65.0716,6735303.5397498,0
+CVS.US,D,20170208,000000,64.9422,65.7426,64.8779,65.6437,7964853.9602724,0
+CVS.US,D,20170209,000000,66.299,66.299,64.0912,65.8829,16361833.712724,0
+CVS.US,D,20170210,000000,65.9926,67.4216,65.5737,66.9206,10949944.123783,0
+CVS.US,D,20170213,000000,67.304,67.5175,66.7684,67.0668,6615837.2772463,0
+CVS.US,D,20170214,000000,67.1152,67.2784,66.5203,67.0402,6439568.8104481,0
+CVS.US,D,20170215,000000,67.221,67.7665,67.1776,67.6717,6594595.7724355,0
+CVS.US,D,20170216,000000,67.7477,68.3437,67.5432,67.7043,5817478.6783938,0
+CVS.US,D,20170217,000000,67.7043,68.1648,67.5946,67.9099,7293337.258859,0
+CVS.US,D,20170221,000000,67.8397,68.5058,67.4305,67.9682,7348854.3683028,0
+CVS.US,D,20170222,000000,67.9612,68.5749,67.7043,68.311,5855477.0105515,0
+CVS.US,D,20170223,000000,68.3585,69.3942,68.1856,68.908,7507466.4413584,0
+CVS.US,D,20170224,000000,68.8803,69.666,68.7193,69.4338,6089338.9762691,0
+CVS.US,D,20170227,000000,69.494,69.7579,69.2894,69.3764,5506285.3711103,0
+CVS.US,D,20170228,000000,68.8556,69.1353,68.3288,68.6708,8536703.9668572,0
+CVS.US,D,20170301,000000,69.1126,69.3498,68.7193,68.7697,5840842.1075372,0
+CVS.US,D,20170302,000000,68.5997,69.5029,68.5226,69.323,6784135.1203119,0
+CVS.US,D,20170303,000000,69.4683,69.6146,68.6323,69.0424,6681073.5489283,0
+CVS.US,D,20170306,000000,68.8981,69.2726,68.6955,68.8981,5237595.3111626,0
+CVS.US,D,20170307,000000,68.5907,69.0236,68.4959,68.8635,7409457.2153217,0
+CVS.US,D,20170308,000000,68.8052,69.4683,68.6233,69.0622,6818322.6908881,0
+CVS.US,D,20170309,000000,69.077,69.3764,68.5403,68.7697,6330032.1824104,0
+CVS.US,D,20170310,000000,69.0236,69.0859,68.3674,68.5147,6637099.0197712,0
+CVS.US,D,20170313,000000,68.5147,68.6797,68.149,68.5502,7329350.271255,0
+CVS.US,D,20170314,000000,68.5502,68.6797,67.6777,68.0818,6508340.6107987,0
+CVS.US,D,20170315,000000,67.9761,68.3585,67.049,67.9454,9300383.2186786,0
+CVS.US,D,20170316,000000,67.8763,68.156,67.5175,67.7981,7323758.5908251,0
+CVS.US,D,20170317,000000,67.8575,67.8763,66.9641,67.221,23158115.509091,0
+CVS.US,D,20170320,000000,67.2112,67.4118,66.9394,67.1686,5956366.063317,0
+CVS.US,D,20170321,000000,67.229,67.3307,66.7071,66.9888,7277713.7435066,0
+CVS.US,D,20170322,000000,67.1074,67.2112,66.3958,66.8623,6619204.8328869,0
+CVS.US,D,20170323,000000,66.8623,67.0896,66.4482,66.7249,10937796.435843,0
+CVS.US,D,20170324,000000,66.6815,67.0322,66.4789,66.887,4551364.7796495,0
+CVS.US,D,20170327,000000,66.5797,67.2784,66.4877,66.9018,5848021.4366451,0
+CVS.US,D,20170328,000000,66.802,67.2784,66.7041,66.9888,6418946.5796915,0
+CVS.US,D,20170329,000000,66.8939,67.2012,66.7773,67.1152,3682552.6263975,0
+CVS.US,D,20170330,000000,67.0244,67.4137,66.8445,67.1934,4499785.9293865,0
+CVS.US,D,20170331,000000,66.127,66.9888,66.1024,66.8939,9383177.7311894,0
+CVS.US,D,20170403,000000,66.7931,66.9394,66.2298,66.5105,8653319.7473174,0
+CVS.US,D,20170404,000000,66.4789,66.6587,66.1538,66.3603,6619579.2305994,0
+CVS.US,D,20170405,000000,66.3158,66.3603,65.4037,65.6437,15667745.888678,0
+CVS.US,D,20170406,000000,65.7683,65.8108,65.2771,65.6269,7429045.2988834,0
+CVS.US,D,20170407,000000,65.6586,65.8059,65.2386,65.6853,6111473.9761612,0
+CVS.US,D,20170410,000000,65.6853,66.3425,65.5815,66.3079,5660756.8078433,0
+CVS.US,D,20170411,000000,66.2298,66.6301,66.0766,66.6153,5710912.9467989,0
+CVS.US,D,20170412,000000,66.3336,66.5985,66.2466,66.4354,5573808.5044956,0
+CVS.US,D,20170413,000000,66.4621,66.7773,66.299,66.4354,4116891.4126238,0
+CVS.US,D,20170417,000000,66.4947,67.0994,66.4789,67.0896,5205586.3305185,0
+CVS.US,D,20170418,000000,66.1538,66.8939,66.045,66.6815,8243163.0057733,0
+CVS.US,D,20170419,000000,66.9483,66.974,66.5451,66.7506,5334944.7877167,0
+CVS.US,D,20170420,000000,66.7694,68.2162,66.7151,68.1223,7825245.1008384,0
+CVS.US,D,20170421,000000,67.9612,68.1836,67.7211,67.9938,7840207.8548227,0
+CVS.US,D,20170424,000000,68.5947,68.7755,68.322,68.6559,7453343.7104222,0
+CVS.US,D,20170425,000000,69.8123,70.673,69.1946,70.4734,9835066.6631587,0
+CVS.US,D,20170426,000000,70.1562,70.4813,69.7441,70.3262,6987913.7238903,0
+CVS.US,D,20170427,000000,70.9191,71.095,70.3538,71.0051,7340200.7217163,0
+CVS.US,D,20170428,000000,71.0051,71.0693,70.4734,70.7037,7716294.3546265,0
+CVS.US,D,20170501,000000,70.7037,71.0129,70.2056,70.2926,8764632.234775,0
+CVS.US,D,20170502,000000,70.4734,71.4428,67.7023,67.7547,18251493.847059,0
+CVS.US,D,20170503,000000,67.8476,68.8111,67.8061,68.3526,7971138.7824132,0
+CVS.US,D,20170504,000000,68.322,69.5978,68.1401,69.582,7085037.5499313,0
+CVS.US,D,20170505,000000,69.8123,69.9081,69.1264,69.5227,4313162.8361244,0
+CVS.US,D,20170508,000000,69.3676,69.7401,69.3052,69.5128,3310679.5687811,0
+CVS.US,D,20170509,000000,69.4683,69.8824,69.4021,69.5553,3817783.0563671,0
+CVS.US,D,20170510,000000,69.5306,69.9496,69.3052,69.4209,3511181.6864326,0
+CVS.US,D,20170511,000000,69.331,70.7214,69.1511,70.5653,7574141.6145193,0
+CVS.US,D,20170512,000000,70.4131,70.671,68.7657,68.7923,10548055.50037,0
+CVS.US,D,20170515,000000,68.8269,69.4248,68.7923,69.0157,4418777.3951527,0
+CVS.US,D,20170516,000000,69.0839,69.1946,67.7121,67.8565,6123366.6689033,0
+CVS.US,D,20170517,000000,66.0558,66.5787,65.3631,65.4649,15429678.525953,0
+CVS.US,D,20170518,000000,65.5331,66.4383,65.4313,65.7129,8780355.9268127,0
+CVS.US,D,20170519,000000,65.8335,66.0371,65.3631,65.456,6607571.1828866,0
+CVS.US,D,20170522,000000,65.6111,65.7219,65.3443,65.4728,9049735.0809285,0
+CVS.US,D,20170523,000000,65.7485,66.7506,65.4807,66.2694,9104024.7730068,0
+CVS.US,D,20170524,000000,66.3059,66.5016,65.456,65.5429,6447517.172695,0
+CVS.US,D,20170525,000000,65.7129,65.7742,64.9105,65.1388,6458216.8521858,0
+CVS.US,D,20170526,000000,65.1803,65.7416,65.125,65.7317,4212657.2880429,0
+CVS.US,D,20170530,000000,65.5331,66.0232,65.5251,65.8424,5965833.2660138,0
+CVS.US,D,20170531,000000,65.8503,66.0144,65.3957,65.8928,8001284.8814663,0
+CVS.US,D,20170601,000000,65.9027,67.147,65.7742,67.147,5616647.6978869,0
+CVS.US,D,20170602,000000,67.3357,67.8239,67.1964,67.7962,7511850.9421371,0
+CVS.US,D,20170605,000000,67.7547,67.7547,67.1024,67.5739,7273239.1848999,0
+CVS.US,D,20170606,000000,67.309,67.3446,66.5885,66.8119,5690846.2412967,0
+CVS.US,D,20170607,000000,66.9404,67.2151,66.3652,67.0342,5956430.8240024,0
+CVS.US,D,20170608,000000,67.0678,67.3792,66.8366,67.2645,4750399.6630224,0
+CVS.US,D,20170609,000000,67.4187,68.3902,67.0461,68.3615,6590749.5948543,0
+CVS.US,D,20170612,000000,68.4909,69.3942,67.6687,68.3378,7385246.8378397,0
+CVS.US,D,20170613,000000,68.3052,68.6036,67.7458,68.482,5881578.6024244,0
+CVS.US,D,20170614,000000,68.6273,69.3498,68.322,69.2964,5917269.8351647,0
+CVS.US,D,20170615,000000,69.1946,69.3853,68.312,68.6915,5428491.5977751,0
+CVS.US,D,20170616,000000,67.9454,68.149,64.7178,66.0914,18080755.335662,0
+CVS.US,D,20170619,000000,66.297,66.9819,65.6369,66.9819,6937021.9440239,0
+CVS.US,D,20170620,000000,67.06,67.3861,66.6301,66.7071,6679948.3320195,0
+CVS.US,D,20170621,000000,66.8959,67.8149,66.6815,67.0342,5570296.2491984,0
+CVS.US,D,20170622,000000,66.8455,67.1024,66.22,66.2268,6260882.9486903,0
+CVS.US,D,20170623,000000,66.3494,66.8455,65.9798,66.3909,25433679.508289,0
+CVS.US,D,20170626,000000,66.7931,69.1136,66.7931,68.7153,10091962.183278,0
+CVS.US,D,20170627,000000,68.8111,69.5978,68.571,69.0315,10463082.397927,0
+CVS.US,D,20170628,000000,69.1264,70.3262,69.076,69.6847,7800596.5768443,0
+CVS.US,D,20170629,000000,70.0277,70.4536,68.2162,68.8437,7436433.0764474,0
+CVS.US,D,20170630,000000,69.0602,69.2232,68.4237,69.0058,5152436.021749,0
+CVS.US,D,20170703,000000,69.2716,69.7609,69.0058,69.1422,2774803.1110496,0
+CVS.US,D,20170705,000000,68.9564,69.1511,68.312,68.322,5470420.094028,0
+CVS.US,D,20170706,000000,68.4504,68.5542,67.4622,67.5057,5160052.4854832,0
+CVS.US,D,20170707,000000,67.5827,67.8663,66.9404,67.4454,3908186.9494122,0
+CVS.US,D,20170710,000000,67.4454,67.6351,66.6993,67.0184,5658094.536542,0
+CVS.US,D,20170711,000000,67.051,67.0926,66.3494,66.5885,5428837.6626877,0
+CVS.US,D,20170712,000000,66.803,67.2645,66.3395,66.4245,5447151.7821413,0
+CVS.US,D,20170713,000000,66.6143,67.1024,66.5629,66.8277,5696689.8812682,0
+CVS.US,D,20170714,000000,66.8455,67.137,66.6053,66.8366,4815837.2999606,0
+CVS.US,D,20170717,000000,67.06,67.2813,66.8119,67.1548,5413345.6924776,0
+CVS.US,D,20170718,000000,67.1094,67.225,66.4601,66.8959,5605850.877368,0
+CVS.US,D,20170719,000000,67.0006,67.5323,66.3306,66.3751,8078959.2522878,0
+CVS.US,D,20170720,000000,66.5707,66.9868,66.0203,66.6073,7052558.0424324,0
+CVS.US,D,20170721,000000,66.5451,66.7882,66.131,66.4947,3967049.3530112,0
+CVS.US,D,20170724,000000,66.4067,66.7714,66.1844,66.5539,3437083.3197079,0
+CVS.US,D,20170725,000000,66.883,68.1688,66.6835,68.1174,5425803.0174454,0
+CVS.US,D,20170726,000000,68.1688,68.1688,66.4947,67.5817,7644324.9954344,0
+CVS.US,D,20170727,000000,67.4879,68.1243,67.0135,68.1243,4339393.9493681,0
+CVS.US,D,20170728,000000,68.1174,69.0157,68.0581,68.8427,4503194.9723414,0
+CVS.US,D,20170731,000000,69.0602,69.5899,68.7291,68.9989,5859786.6317877,0
+CVS.US,D,20170801,000000,68.9703,69.3152,68.5829,68.7993,4804239.06596,0
+CVS.US,D,20170802,000000,68.7203,69.2984,68.6253,68.8427,5252341.5216049,0
+CVS.US,D,20170803,000000,68.5226,68.8941,67.7883,67.8486,5856171.1641481,0
+CVS.US,D,20170804,000000,68.2112,68.4109,67.2626,67.306,7019421.8211081,0
+CVS.US,D,20170807,000000,67.3327,68.4386,67.3228,68.3002,5331278.7257917,0
+CVS.US,D,20170808,000000,67.8851,68.1964,66.2268,67.8239,10005662.49867,0
+CVS.US,D,20170809,000000,67.7023,68.6155,67.3851,68.568,5677702.8578178,0
+CVS.US,D,20170810,000000,68.2913,69.3152,68.1016,68.317,5334938.7164025,0
+CVS.US,D,20170811,000000,68.15,68.8941,68.15,68.5502,3458376.4306899,0
+CVS.US,D,20170814,000000,68.6629,69.1788,68.3437,68.4554,4402735.9710023,0
+CVS.US,D,20170815,000000,68.5917,68.7735,68.1174,68.2913,3595671.1075066,0
+CVS.US,D,20170816,000000,68.5759,69.1689,68.1964,68.4109,4140097.9994821,0
+CVS.US,D,20170817,000000,68.2538,68.8675,68.0848,68.1016,5093796.2330062,0
+CVS.US,D,20170818,000000,67.7211,67.978,66.9433,67.0382,5798414.7516296,0
+CVS.US,D,20170821,000000,67.0649,67.2626,66.9176,67.0224,4213090.3751265,0
+CVS.US,D,20170822,000000,67.2012,67.6687,67.0303,67.1242,6242100.3261532,0
+CVS.US,D,20170823,000000,66.8998,67.229,66.5539,66.9957,3853904.3405339,0
+CVS.US,D,20170824,000000,66.6321,67.0224,64.3867,65.0794,10999135.935658,0
+CVS.US,D,20170825,000000,65.2356,65.8474,65.028,65.044,7425682.8026712,0
+CVS.US,D,20170828,000000,65.1734,65.5717,64.8898,65.1398,5871225.9997319,0
+CVS.US,D,20170829,000000,65.1121,65.8829,64.7415,65.6833,5231030.1966803,0
+CVS.US,D,20170830,000000,65.6833,66.1754,65.5865,65.9334,4178540.5494663,0
+CVS.US,D,20170831,000000,66.039,67.144,66.0302,66.7625,6393099.9830174,0
+CVS.US,D,20170901,000000,66.9354,67.7171,66.7279,67.2626,5390979.9826436,0
+CVS.US,D,20170905,000000,66.9957,68.15,66.9255,67.9276,5265586.0936547,0
+CVS.US,D,20170906,000000,68.0492,69.0602,68.0492,68.9554,5915214.695289,0
+CVS.US,D,20170907,000000,69.0414,69.5849,68.6727,69.414,6436429.9409776,0
+CVS.US,D,20170908,000000,69.0681,69.5335,68.6065,68.8181,4926739.9737059,0
+CVS.US,D,20170911,000000,69.0602,69.0602,68.4781,68.8181,4383804.601266,0
+CVS.US,D,20170912,000000,69.0602,71.4666,68.9109,71.1543,9305444.6709967,0
+CVS.US,D,20170913,000000,71.0436,72.2424,70.8963,71.7156,7885386.527974,0
+CVS.US,D,20170914,000000,71.5446,71.6988,71.1059,71.3391,5275658.4040056,0
+CVS.US,D,20170915,000000,70.9665,71.9587,70.335,71.7947,8664766.1984617,0
+CVS.US,D,20170918,000000,71.8115,72.1059,71.5258,71.9153,4904887.2899267,0
+CVS.US,D,20170919,000000,72.2957,72.5102,71.5614,71.7344,5300589.2441127,0
+CVS.US,D,20170920,000000,71.8203,72.3026,69.1956,69.663,11519704.586378,0
+CVS.US,D,20170921,000000,69.6195,69.6798,68.3486,68.6817,5973829.1868891,0
+CVS.US,D,20170922,000000,68.3664,68.9703,67.8673,68.7371,7558071.8575689,0
+CVS.US,D,20170925,000000,68.904,70.4546,68.7371,70.2431,5867846.3014627,0
+CVS.US,D,20170926,000000,70.2926,70.6888,70.0514,70.4822,3227132.2133025,0
+CVS.US,D,20170927,000000,70.5426,70.7827,69.7489,70.3262,3832592.0037235,0
+CVS.US,D,20170928,000000,70.1463,70.335,69.6877,70.1463,3987623.0132537,0
+CVS.US,D,20170929,000000,70.259,70.51,69.7569,70.1966,4760279.7150885,0
+CVS.US,D,20171002,000000,70.2244,70.4467,69.576,69.7243,5426750.1424694,0
+CVS.US,D,20171003,000000,69.5078,70.1888,69.5078,69.8439,7799134.4019943,0
+CVS.US,D,20171004,000000,69.8359,69.8873,68.9989,69.1194,5044741.0257023,0
+CVS.US,D,20171005,000000,69.1432,69.8735,69.1017,69.8359,7055811.2549879,0
+CVS.US,D,20171006,000000,69.3972,69.4624,66.0648,66.3978,13663683.979816,0
+CVS.US,D,20171009,000000,66.5105,66.6607,63.6712,64.1367,15479138.487541,0
+CVS.US,D,20171010,000000,64.1288,65.1121,63.2759,64.4915,12407341.861366,0
+CVS.US,D,20171011,000000,64.4915,64.4915,63.69,63.7928,8202056.1607165,0
+CVS.US,D,20171012,000000,63.7928,64.3699,63.4547,63.69,7206674.3072814,0
+CVS.US,D,20171013,000000,63.9746,64.0527,62.6009,62.6701,7780387.195457,0
+CVS.US,D,20171016,000000,62.5841,63.3639,62.2551,62.5308,6848785.5101682,0
+CVS.US,D,20171017,000000,62.5091,62.935,62.2551,62.6938,7023553.3504594,0
+CVS.US,D,20171018,000000,62.9132,64.3601,62.3944,63.9658,12139948.027012,0
+CVS.US,D,20171019,000000,64.1041,64.9144,64.0527,64.4233,9332621.8973786,0
+CVS.US,D,20171020,000000,64.7227,66.039,64.3284,66.0302,10574144.949614,0
+CVS.US,D,20171023,000000,66.0608,66.4541,65.8553,65.957,8616521.511611,0
+CVS.US,D,20171024,000000,66.1854,66.4087,65.5173,66.048,6813816.7638244,0
+CVS.US,D,20171025,000000,66.4541,66.5747,64.7168,65.6299,7651758.3078553,0
+CVS.US,D,20171026,000000,65.8553,66.4453,61.502,63.6999,25281968.49577,0
+CVS.US,D,20171027,000000,64.2049,65.1596,59.2241,59.9455,37522881.466977,0
+CVS.US,D,20171030,000000,59.7558,60.5266,59.0947,59.48,11969660.816643,0
+CVS.US,D,20171031,000000,59.398,60.2529,59.398,59.5462,8285439.5907102,0
+CVS.US,D,20171101,000000,59.7982,60.4119,59.2527,59.9544,9705942.9634451,0
+CVS.US,D,20171102,000000,60.0749,60.7538,60.0513,60.2845,6189980.1170358,0
+CVS.US,D,20171103,000000,60.2143,60.5345,59.1895,60.1709,11393622.615107,0
+CVS.US,D,20171106,000000,59.2873,60.667,57.7388,58.0431,16319610.757731,0
+CVS.US,D,20171107,000000,58.0945,60.3211,57.9403,59.9119,13964938.545662,0
+CVS.US,D,20171108,000000,59.8754,60.0236,59.4326,59.9455,9968468.6156515,0
+CVS.US,D,20171109,000000,60.1293,60.3289,59.488,59.9712,8045028.7006817,0
+CVS.US,D,20171110,000000,60.5019,62.1345,60.1214,61.6828,11852943.847611,0
+CVS.US,D,20171113,000000,61.8508,64.2997,61.0761,62.1078,11363825.616623,0
+CVS.US,D,20171114,000000,61.8242,62.0752,60.745,61.2065,6863496.3046108,0
+CVS.US,D,20171115,000000,60.825,61.1551,60.3033,60.6472,6137975.2628892,0
+CVS.US,D,20171116,000000,60.91,61.7352,60.4327,61.0494,7420121.4788127,0
+CVS.US,D,20171117,000000,61.0405,61.7184,60.825,61.4141,6194126.8246727,0
+CVS.US,D,20171120,000000,61.3281,61.6918,60.6234,61.1551,9618657.7021562,0
+CVS.US,D,20171121,000000,61.4141,62.2393,61.2845,62.1266,11058538.686225,0
+CVS.US,D,20171122,000000,62.0317,62.6227,61.8656,62.1078,6117416.7809322,0
+CVS.US,D,20171124,000000,62.4665,62.5021,61.2579,61.3013,3444404.3128152,0
+CVS.US,D,20171127,000000,61.3617,61.6414,61.0049,61.1719,7066866.1063626,0
+CVS.US,D,20171128,000000,61.3795,63.1801,60.825,63.1722,9606240.8526167,0
+CVS.US,D,20171129,000000,63.2216,64.8908,63.2117,63.777,8435744.082092,0
+CVS.US,D,20171130,000000,64.03,67.5926,63.9084,66.5579,23319518.362933,0
+CVS.US,D,20171201,000000,65.707,66.4809,63.9766,65.2722,12164633.990778,0
+CVS.US,D,20171204,000000,63.3866,63.6732,60.9871,62.2917,46563307.19938,0
+CVS.US,D,20171205,000000,62.4923,62.6919,61.2579,61.7006,17750840.118984,0
+CVS.US,D,20171206,000000,61.8824,62.1879,60.997,62.0218,14231795.068705,0
+CVS.US,D,20171207,000000,61.8054,61.9803,60.407,61.7698,14231537.037849,0
+CVS.US,D,20171208,000000,62.1977,64.1248,61.5969,63.5111,14382125.869115,0
+CVS.US,D,20171211,000000,63.354,63.9509,63.0486,63.5023,7695717.6587268,0
+CVS.US,D,20171212,000000,63.3441,63.5951,62.7077,63.2997,9475011.4187419,0
+CVS.US,D,20171213,000000,63.2285,63.3441,61.6918,62.2313,11438725.39683,0
+CVS.US,D,20171214,000000,62.2393,62.4616,61.2322,61.5178,9453547.299075,0
+CVS.US,D,20171215,000000,61.9803,64.02,61.4852,63.5023,16482073.05591,0
+CVS.US,D,20171218,000000,63.5753,63.7681,62.2561,62.2719,14624356.129649,0
+CVS.US,D,20171219,000000,62.2561,63.4073,62.2165,62.8282,13592044.495365,0
+CVS.US,D,20171220,000000,63.1257,64.4579,63.0892,63.9173,12166528.240826,0
+CVS.US,D,20171221,000000,63.8738,65.9244,63.7681,64.8552,12104350.899643,0
+CVS.US,D,20171222,000000,64.8285,64.9204,63.69,63.7868,6079113.8711761,0
+CVS.US,D,20171226,000000,63.865,64.2997,63.2216,64.02,5526172.972842,0
+CVS.US,D,20171227,000000,64.1328,64.2118,63.1257,63.2216,6038253.9262322,0
+CVS.US,D,20171228,000000,63.3175,63.6327,62.9686,63.4745,4828385.6946424,0
+CVS.US,D,20171229,000000,63.3945,63.5171,62.9448,62.9962,5472482.3171036,0
+CVS.US,D,20180102,000000,63.4845,64.3255,63.3175,63.8808,6765041.8488621,0
+CVS.US,D,20180103,000000,64.0656,64.2118,63.4845,63.604,7065673.0931113,0
+CVS.US,D,20180104,000000,65.3335,66.6201,64.8908,65.2811,15784314.110511,0
+CVS.US,D,20180105,000000,66.3069,68.2587,66.1576,68.1648,17628705.513866,0
+CVS.US,D,20180108,000000,68.0532,68.4534,67.0372,67.5749,11035577.987594,0
+CVS.US,D,20180109,000000,67.7577,68.063,67.2872,67.5057,8946516.6672601,0
+CVS.US,D,20180110,000000,67.0461,67.4523,66.5579,67.2872,10095610.03126,0
+CVS.US,D,20180111,000000,67.7823,68.6975,67.4987,68.6629,8237268.7715163,0
+CVS.US,D,20180112,000000,68.5749,69.237,68.2172,68.4534,8144888.6656808,0
+CVS.US,D,20180116,000000,68.4949,69.6413,68.4949,69.0246,9709797.2361121,0
+CVS.US,D,20180117,000000,69.163,69.4861,68.5829,69.078,8566513.107969,0
+CVS.US,D,20180118,000000,69.4406,70.1127,68.8695,68.9485,9257488.3715733,0
+CVS.US,D,20180119,000000,69.1472,69.5484,68.7371,69.3922,9150588.7176942,0
+CVS.US,D,20180122,000000,69.5919,70.3656,69.4486,70.338,8073434.3563147,0
+CVS.US,D,20180123,000000,70.3656,70.5554,69.6827,70.3281,6611519.5609244,0
+CVS.US,D,20180124,000000,70.6098,70.9853,70.252,70.7511,8359657.3599485,0
+CVS.US,D,20180125,000000,71.0821,71.684,70.6098,71.3262,7271049.4642248,0
+CVS.US,D,20180126,000000,71.3776,71.7018,70.7511,71.7018,6727322.7971601,0
+CVS.US,D,20180129,000000,71.6929,73.3354,71.4754,73.1189,9568969.0543982,0
+CVS.US,D,20180130,000000,68.6233,70.7689,68.3516,70.1107,18888507.269555,0
+CVS.US,D,20180131,000000,70.4694,71.0555,68.232,68.7993,14264472.905802,0
+CVS.US,D,20180201,000000,68.4603,69.2519,67.8446,68.8863,10464186.365236,0
+CVS.US,D,20180202,000000,68.5107,68.6708,66.0796,66.8405,11889613.573832,0
+CVS.US,D,20180205,000000,65.8454,66.7891,64.0794,64.105,13942072.964288,0
+CVS.US,D,20180206,000000,63.3876,65.2623,62.7492,64.7168,12857233.330946,0
+CVS.US,D,20180207,000000,64.5587,66.0608,64.3225,65.0064,10990926.506897,0
+CVS.US,D,20180208,000000,64.701,65.8711,61.6394,61.6818,13402431.279832,0
+CVS.US,D,20180209,000000,62.0831,62.3805,58.8476,60.668,19120640.934481,0
+CVS.US,D,20180212,000000,61.2817,61.761,60.7628,61.0889,10226612.802736,0
+CVS.US,D,20180213,000000,60.9476,62.1997,60.8508,61.2975,10060251.708918,0
+CVS.US,D,20180214,000000,60.9051,61.3943,60.8172,61.0178,7521937.4188879,0
+CVS.US,D,20180215,000000,61.7174,62.0228,60.406,61.6315,7742673.2031837,0
+CVS.US,D,20180216,000000,61.5247,63.1346,61.4823,62.8608,7377268.1190214,0
+CVS.US,D,20180220,000000,61.7778,62.4695,61.7778,61.7778,7336813.9402472,0
+CVS.US,D,20180221,000000,61.7174,61.9882,60.0819,60.1195,12148171.622172,0
+CVS.US,D,20180222,000000,60.2923,60.4495,59.0679,59.4534,11507600.409523,0
+CVS.US,D,20180223,000000,59.9,60.1363,58.9513,59.5937,6639098.505933,0
+CVS.US,D,20180226,000000,59.6292,59.8644,59.0769,59.654,8963088.3195222,0
+CVS.US,D,20180227,000000,60.5918,60.9051,59.5552,59.6718,8454565.156286,0
+CVS.US,D,20180228,000000,59.7775,60.0562,59.1124,59.2151,12352373.193977,0
+CVS.US,D,20180301,000000,59.1895,59.9168,58.3692,58.7082,10930266.994279,0
+CVS.US,D,20180302,000000,58.6756,59.1124,58.2546,58.9819,12139722.3765,0
+CVS.US,D,20180305,000000,59.0155,59.9761,58.5688,59.7232,8868954.6157524,0
+CVS.US,D,20180306,000000,59.7844,59.8644,58.6322,59.1489,10108928.470967,0
+CVS.US,D,20180307,000000,58.5442,59.3575,58.1765,59.0245,7766225.8549547,0
+CVS.US,D,20180308,000000,59.3209,60.6402,59.3209,59.7686,9577900.9695548,0
+CVS.US,D,20180309,000000,60.1263,60.6482,59.654,60.5642,6628750.9626691,0
+CVS.US,D,20180312,000000,60.5642,60.8172,60.1263,60.3349,5435805.5076823,0
+CVS.US,D,20180313,000000,60.5642,60.6146,59.5206,59.6718,8247215.6080392,0
+CVS.US,D,20180314,000000,59.7232,59.8902,58.2546,58.6222,8718193.7639156,0
+CVS.US,D,20180315,000000,58.7814,59.0867,57.4067,57.5826,10848936.680389,0
+CVS.US,D,20180316,000000,57.7832,58.0975,57.3978,57.3978,17478457.688083,0
+CVS.US,D,20180319,000000,57.461,57.5994,55.3521,55.6308,10160255.361689,0
+CVS.US,D,20180320,000000,55.9293,56.0349,54.0931,55.0269,11095210.436218,0
+CVS.US,D,20180321,000000,55.0447,55.2908,54.5556,54.5734,8607622.988683,0
+CVS.US,D,20180322,000000,54.261,55.3076,53.9804,54.0229,9825513.4501767,0
+CVS.US,D,20180323,000000,54.2057,54.602,53.1394,53.2126,7979887.5462563,0
+CVS.US,D,20180326,000000,53.5782,54.0545,53.3756,53.8569,8574457.4226731,0
+CVS.US,D,20180327,000000,53.9725,54.0931,52.5791,52.9833,8971351.3782249,0
+CVS.US,D,20180328,000000,53.2284,55.0537,53.1661,54.8263,11727900.071077,0
+CVS.US,D,20180329,000000,54.8085,55.4322,53.6286,54.3916,9260395.5192163,0
+CVS.US,D,20180402,000000,54.261,54.3826,52.8528,53.3667,8994059.1054284,0
+CVS.US,D,20180403,000000,53.8321,54.8363,53.4468,54.7147,8914204.1209033,0
+CVS.US,D,20180404,000000,54.5388,56.8216,54.3104,56.1981,11759699.59138,0
+CVS.US,D,20180405,000000,56.3818,56.9699,56.1299,56.533,6258044.6092755,0
+CVS.US,D,20180406,000000,56.2791,56.629,54.9597,55.4124,5850122.1113776,0
+CVS.US,D,20180409,000000,55.6397,56.4204,54.8827,55.3521,6972980.3145916,0
+CVS.US,D,20180410,000000,55.7108,56.2366,55.1169,55.9293,7339759.5395471,0
+CVS.US,D,20180411,000000,55.8502,56.2178,55.0033,55.1416,8571008.9161757,0
+CVS.US,D,20180412,000000,55.701,56.2534,55.5014,55.9549,6290714.3512877,0
+CVS.US,D,20180413,000000,56.1565,56.3068,54.7878,55.4578,6662616.7535897,0
+CVS.US,D,20180416,000000,55.7642,60.2568,55.3007,57.7931,21741041.417025,0
+CVS.US,D,20180417,000000,58.5007,58.9118,57.0411,58.6756,12648964.990475,0
+CVS.US,D,20180418,000000,58.64,59.3753,58.1903,58.2378,6917326.6005771,0
+CVS.US,D,20180419,000000,58.2714,58.4354,56.9333,57.5826,7287761.7686005,0
+CVS.US,D,20180420,000000,57.8474,58.3999,56.9907,57.3691,7002940.2266741,0
+CVS.US,D,20180423,000000,57.713,58.0827,57.2199,57.8633,7131498.2822763,0
+CVS.US,D,20180424,000000,58.0243,59.2478,57.9354,58.6756,11582875.599327,0
+CVS.US,D,20180425,000000,58.3673,59.987,58.305,59.6698,8376018.5399831,0
+CVS.US,D,20180426,000000,59.6954,61.1185,59.6422,60.5147,12105015.708554,0
+CVS.US,D,20180427,000000,60.6294,62.6217,60.4456,61.6265,8497761.5453326,0
+CVS.US,D,20180430,000000,61.7926,62.2244,60.7884,61.5188,20861367.68257,0
+CVS.US,D,20180501,000000,60.9911,61.4496,59.908,59.908,10862575.887866,0
+CVS.US,D,20180502,000000,59.0175,59.4692,57.713,58.0915,16257103.541806,0
+CVS.US,D,20180503,000000,57.9522,57.9957,54.8411,54.8609,19436391.775,0
+CVS.US,D,20180504,000000,54.6574,55.8453,54.013,55.5922,13906688.332918,0
+CVS.US,D,20180507,000000,55.609,55.7227,54.0832,54.4024,13558415.4857,0
+CVS.US,D,20180508,000000,54.6218,54.6218,53.1404,53.4823,11819308.766632,0
+CVS.US,D,20180509,000000,53.6444,54.9381,53.431,53.9261,10286427.390788,0
+CVS.US,D,20180510,000000,54.357,56.0498,54.2344,55.0091,11482239.517989,0
+CVS.US,D,20180511,000000,55.2483,57.805,53.6543,56.7455,17406521.72112,0
+CVS.US,D,20180514,000000,56.9215,59.0887,56.8967,58.8673,14092131.567442,0
+CVS.US,D,20180515,000000,58.5678,58.8673,57.6874,58.0045,7389446.1635335,0
+CVS.US,D,20180516,000000,58.2349,58.5422,57.7852,58.2595,6771064.5926041,0
+CVS.US,D,20180517,000000,58.1983,58.4088,57.721,57.9354,7497378.9527219,0
+CVS.US,D,20180518,000000,58.1291,58.2249,56.9057,57.1962,5374022.8019263,0
+CVS.US,D,20180521,000000,57.3533,57.8544,57.0361,57.7052,5628706.3398852,0
+CVS.US,D,20180522,000000,57.8712,58.6667,57.635,57.8119,4748757.3725161,0
+CVS.US,D,20180523,000000,57.5994,57.9858,57.1399,57.7674,6771202.2090606,0
+CVS.US,D,20180524,000000,57.7298,57.8376,56.6843,57.3691,5342625.0002507,0
+CVS.US,D,20180525,000000,57.3691,58.6144,57.214,58.1725,6310790.1637614,0
+CVS.US,D,20180529,000000,57.6626,58.1291,56.9125,57.0905,9362084.9735779,0
+CVS.US,D,20180530,000000,57.3177,58.1725,57.0539,58.1379,7403988.9849484,0
+CVS.US,D,20180531,000000,58.0045,58.0243,55.8185,55.8453,15213518.488835,0
+CVS.US,D,20180601,000000,56.2514,56.5696,55.8917,56.447,6246374.5313895,0
+CVS.US,D,20180604,000000,56.456,56.8463,56.0657,56.4718,12966919.718069,0
+CVS.US,D,20180605,000000,56.3146,56.6655,55.2039,55.7919,9090580.8594724,0
+CVS.US,D,20180606,000000,56.0933,57.3652,55.8097,57.3365,7411319.085027,0
+CVS.US,D,20180607,000000,57.3691,57.8376,56.9561,57.2831,6599710.8546963,0
+CVS.US,D,20180608,000000,57.4996,58.2061,57.2733,58.1725,6213131.0501801,0
+CVS.US,D,20180611,000000,58.2349,59.6698,57.9611,58.9741,9377822.8320154,0
+CVS.US,D,20180612,000000,59.1351,59.3249,57.6606,58.4532,11254284.941043,0
+CVS.US,D,20180613,000000,59.908,61.3439,59.2833,60.2697,15698911.968526,0
+CVS.US,D,20180614,000000,60.5236,61.2105,59.9969,60.8952,9796727.325517,0
+CVS.US,D,20180615,000000,60.7352,61.8894,60.6452,61.749,14784560.910811,0
+CVS.US,D,20180618,000000,61.0365,61.2105,59.5818,59.6776,8493534.8987246,0
+CVS.US,D,20180619,000000,59.6608,62.8401,59.4692,62.3489,12508103.416533,0
+CVS.US,D,20180620,000000,62.1997,63.5467,61.4862,63.0792,10532712.277359,0
+CVS.US,D,20180621,000000,63.3708,64.2405,62.3825,62.6217,6989215.0089125,0
+CVS.US,D,20180622,000000,63.0714,63.9874,62.5861,63.5892,10343287.272568,0
+CVS.US,D,20180625,000000,63.1613,63.6277,62.0218,62.931,7644787.4272035,0
+CVS.US,D,20180626,000000,62.9923,63.2097,61.2471,61.503,7468491.6394912,0
+CVS.US,D,20180627,000000,61.4684,62.0465,61.001,61.7135,7237648.1288447,0
+CVS.US,D,20180628,000000,56.5508,58.4364,55.5379,57.9522,29690634.117029,0
+CVS.US,D,20180629,000000,58.0401,58.1379,56.6843,56.6932,12209293.56656,0
+CVS.US,D,20180702,000000,56.3324,57.5184,56.1279,57.4146,8455678.2305663,0
+CVS.US,D,20180703,000000,57.6162,57.6162,56.6309,56.8246,3680951.8232054,0
+CVS.US,D,20180705,000000,57.3533,57.6092,56.7702,57.3434,7580906.0704863,0
+CVS.US,D,20180706,000000,57.2288,58.7892,56.9817,58.5678,8068340.5236538,0
+CVS.US,D,20180709,000000,59.396,60.5147,59.1667,59.5908,9110659.7076031,0
+CVS.US,D,20180710,000000,60.2597,60.5879,59.652,60.1205,7184813.5284165,0
+CVS.US,D,20180711,000000,59.8566,59.8566,58.8574,59.2933,6727373.3914456,0
+CVS.US,D,20180712,000000,59.8566,61.9694,59.1757,59.9,15952443.980548,0
+CVS.US,D,20180713,000000,59.9,61.2747,59.9,60.4624,6347887.9176377,0
+CVS.US,D,20180716,000000,60.4989,60.6017,60.0048,60.1205,5214690.2662455,0
+CVS.US,D,20180717,000000,60.1205,60.1709,59.3437,59.8566,6030235.7438713,0
+CVS.US,D,20180718,000000,59.7765,60.2233,59.5186,59.819,5822389.3597413,0
+CVS.US,D,20180719,000000,59.5186,59.6866,57.0569,58.2685,10921054.786781,0
+CVS.US,D,20180720,000000,57.9255,58.1291,57.3128,57.4926,7197775.7843533,0
+CVS.US,D,20180723,000000,57.5736,58.648,57.5568,58.4434,6194018.5529018,0
+CVS.US,D,20180724,000000,58.4186,58.7764,57.9739,58.2141,7620502.170179,0
+CVS.US,D,20180725,000000,57.967,58.5866,57.8247,58.5788,5153149.4011741,0
+CVS.US,D,20180726,000000,58.8011,59.2399,58.729,58.891,5158655.0713187,0
+CVS.US,D,20180727,000000,58.551,59.5176,58.5254,59.1815,5120389.6013337,0
+CVS.US,D,20180730,000000,59.1629,59.9999,59.1213,59.8576,5260350.5969945,0
+CVS.US,D,20180731,000000,59.8822,60.0591,57.5678,57.5766,10534516.469579,0
+CVS.US,D,20180801,000000,57.6992,58.1351,56.5637,56.8938,10776191.204858,0
+CVS.US,D,20180802,000000,56.6072,56.9739,56.1279,56.616,7667268.4920082,0
+CVS.US,D,20180803,000000,56.7327,57.9137,56.5469,57.6024,5413508.6060767,0
+CVS.US,D,20180806,000000,57.5678,57.967,57.4254,57.7338,5337599.9758181,0
+CVS.US,D,20180807,000000,58.0698,58.6054,57.6646,58.0985,6439642.6781049,0
+CVS.US,D,20180808,000000,60.3803,61.5969,59.2261,60.5128,20850983.71142,0
+CVS.US,D,20180809,000000,60.5128,61.4991,60.3428,60.8696,10222104.851901,0
+CVS.US,D,20180810,000000,60.8062,61.3567,60.5483,61.2945,6667632.671051,0
+CVS.US,D,20180813,000000,61.4743,62.2689,60.8596,61.6947,7655252.3492097,0
+CVS.US,D,20180814,000000,61.6947,63.8155,61.6947,63.3659,11155001.750898,0
+CVS.US,D,20180815,000000,63.0615,63.7078,62.3865,63.5931,7847244.5080455,0
+CVS.US,D,20180816,000000,64.1268,65.5727,63.9144,64.9796,10180464.743076,0
+CVS.US,D,20180817,000000,64.8374,65.9017,64.5972,65.4046,8050057.7726572,0
+CVS.US,D,20180820,000000,65.6705,66.4897,65.5025,66.2407,6616331.0774724,0
+CVS.US,D,20180821,000000,65.9541,66.2229,65.0775,65.4135,5714376.631582,0
+CVS.US,D,20180822,000000,65.2445,66.1676,64.9253,65.6091,5924651.5414144,0
+CVS.US,D,20180823,000000,65.4323,65.5993,64.9796,65.37,4843562.9683969,0
+CVS.US,D,20180824,000000,65.37,65.9096,65.3246,65.7594,6195527.2744944,0
+CVS.US,D,20180827,000000,65.8671,66.6667,65.8315,66.5401,5374815.1084367,0
+CVS.US,D,20180828,000000,66.5757,66.6023,65.5993,66.5045,6235447.1776142,0
+CVS.US,D,20180829,000000,66.4522,66.5045,65.877,66.0884,4259925.5051839,0
+CVS.US,D,20180830,000000,65.7752,66.3781,65.3789,66.1576,4547179.6203556,0
+CVS.US,D,20180831,000000,66.0984,66.8524,65.963,66.7901,6358826.4021558,0
+CVS.US,D,20180904,000000,66.5579,66.5855,65.12,65.6893,10937684.116529,0
+CVS.US,D,20180905,000000,65.5895,66.7733,64.6417,66.4799,16592486.988858,0
+CVS.US,D,20180906,000000,66.5855,67.7399,65.7663,67.5274,10669176.196009,0
+CVS.US,D,20180907,000000,67.3673,68.7231,67.313,68.6075,11247870.597532,0
+CVS.US,D,20180910,000000,68.5917,69.0641,67.136,67.145,6003730.4096005,0
+CVS.US,D,20180911,000000,66.4977,67.4098,66.2032,67.227,5611074.2313997,0
+CVS.US,D,20180912,000000,67.313,68.7963,67.1262,68.6343,6933619.9842691,0
+CVS.US,D,20180913,000000,69.2134,69.6837,68.2528,68.4218,7713989.2789806,0
+CVS.US,D,20180914,000000,68.7499,69.0088,68.233,68.2716,5654024.7322189,0
+CVS.US,D,20180917,000000,68.2024,69.4199,68.1382,69.326,10124930.431575,0
+CVS.US,D,20180918,000000,69.2746,70.2856,68.8931,69.7816,8694444.8063171,0
+CVS.US,D,20180919,000000,69.9585,70.9615,69.6669,70.0919,8796531.9317625,0
+CVS.US,D,20180920,000000,70.4912,70.9873,70.336,70.4744,7589197.4619887,0
+CVS.US,D,20180921,000000,70.5366,70.9527,69.7549,70.6513,13636211.282807,0
+CVS.US,D,20180924,000000,70.3222,70.4546,69.3458,69.8982,8031718.3560609,0
+CVS.US,D,20180925,000000,69.5424,70.0385,68.6263,68.8931,10073245.333312,0
+CVS.US,D,20180926,000000,69.1224,70.2066,68.6441,69.6215,6760296.1048852,0
+CVS.US,D,20180927,000000,69.6571,70.505,69.5503,69.916,10077846.377633,0
+CVS.US,D,20180928,000000,69.5859,70.2066,69.4683,69.8795,7116718.6796054,0
+CVS.US,D,20181001,000000,70.172,71.511,70.083,70.5702,7269632.8242317,0
+CVS.US,D,20181002,000000,70.3776,71.0071,70.2678,70.341,4426756.1139709,0
+CVS.US,D,20181003,000000,70.7135,71.429,70.3034,70.9269,5435533.3104266,0
+CVS.US,D,20181004,000000,70.6335,70.9873,70.1008,70.4744,7410366.9005744,0
+CVS.US,D,20181005,000000,70.3222,70.7402,69.6314,69.8339,5115567.9659286,0
+CVS.US,D,20181008,000000,69.9585,71.0159,69.8883,70.8371,5920975.3606323,0
+CVS.US,D,20181009,000000,70.8015,70.9171,69.9585,70.5604,4170385.7625345,0
+CVS.US,D,20181010,000000,71.0239,71.4864,69.8617,70.0543,15824420.200601,0
+CVS.US,D,20181011,000000,68.0778,68.4138,64.447,64.9698,19257475.2033,0
+CVS.US,D,20181012,000000,66.1408,66.5491,65.04,66.2051,10679459.990472,0
+CVS.US,D,20181015,000000,65.8404,66.5491,64.8196,64.8542,8318108.3208367,0
+CVS.US,D,20181016,000000,65.2801,65.4669,64.4895,65.4392,11499107.652764,0
+CVS.US,D,20181017,000000,65.6527,66.4245,65.4669,66.0094,8149219.5365168,0
+CVS.US,D,20181018,000000,66.1062,66.7219,65.4837,66.1576,8241450.8951531,0
+CVS.US,D,20181019,000000,66.0362,67.1262,65.6447,65.8493,8195101.4702361,0
+CVS.US,D,20181022,000000,66.0884,66.5243,64.447,64.6595,6072693.4563502,0
+CVS.US,D,20181023,000000,63.7019,65.1694,62.9696,64.7573,6559274.8898648,0
+CVS.US,D,20181024,000000,64.4707,64.866,62.1928,62.3983,7760965.0611517,0
+CVS.US,D,20181025,000000,62.6395,63.5753,62.1671,63.1692,10331593.921311,0
+CVS.US,D,20181026,000000,62.5673,63.2829,61.8272,62.6741,9552492.5193929,0
+CVS.US,D,20181029,000000,63.604,63.9262,62.1019,63.0496,7005940.4678024,0
+CVS.US,D,20181030,000000,63.4903,64.7761,62.8608,64.7049,8061938.3227707,0
+CVS.US,D,20181031,000000,65.0518,65.5617,63.8728,64.7049,8582615.245262,0
+CVS.US,D,20181101,000000,65.0192,66.5707,64.8956,66.5085,7187701.450231,0
+CVS.US,D,20181102,000000,66.8929,66.9562,64.5873,65.3285,6594889.2192912,0
+CVS.US,D,20181105,000000,65.6063,66.7051,65.4105,65.8661,7175801.6742889,0
+CVS.US,D,20181106,000000,66.5905,69.7993,66.3672,69.6294,14352420.952231,0
+CVS.US,D,20181107,000000,70.6295,72.6495,70.1917,70.4062,13823977.806921,0
+CVS.US,D,20181108,000000,70.0662,71.5862,69.9407,71.5506,8865668.0109684,0
+CVS.US,D,20181109,000000,71.6227,71.9163,70.7373,71.3558,6445757.5034465,0
+CVS.US,D,20181112,000000,71.3558,72.4806,71.0149,71.8095,6357514.9982765,0
+CVS.US,D,20181113,000000,72.3639,72.9005,71.6227,72.2216,7448288.3294182,0
+CVS.US,D,20181114,000000,72.4884,73.4263,70.9339,71.435,9703568.0676852,0
+CVS.US,D,20181115,000000,70.9517,71.7482,69.5839,71.3628,7674901.145914,0
+CVS.US,D,20181116,000000,71.1306,71.8995,70.8449,70.9073,7348608.4800754,0
+CVS.US,D,20181119,000000,71.0327,71.5674,69.6995,70.2095,6887215.9175238,0
+CVS.US,D,20181120,000000,68.9139,69.5237,67.304,67.5027,11448112.660556,0
+CVS.US,D,20181121,000000,68.0561,68.4208,67.0016,67.1152,7708288.3148941,0
+CVS.US,D,20181123,000000,66.8495,67.8149,66.4463,67.1974,2729520.2136703,0
+CVS.US,D,20181126,000000,68.4208,70.5336,68.3773,69.5751,16467992.666265,0
+CVS.US,D,20181127,000000,69.7085,71.1306,68.8695,71.0594,13319424.271322,0
+CVS.US,D,20181128,000000,72.0595,72.9786,71.3094,71.7482,22246049.289307,0
+CVS.US,D,20181129,000000,72.1218,72.2305,71.2472,71.5051,11290848.419265,0
+CVS.US,D,20181130,000000,71.2896,71.7196,70.3262,71.683,17812831.273197,0
+CVS.US,D,20181203,000000,71.683,72.1059,70.757,71.0772,18454081.461158,0
+CVS.US,D,20181204,000000,71.0149,71.8361,70.2283,70.5336,14917604.655762,0
+CVS.US,D,20181206,000000,69.6294,69.7717,66.046,68.4405,17540885.976922,0
+CVS.US,D,20181207,000000,68.1104,68.2696,65.8612,66.2248,11810269.59159,0
+CVS.US,D,20181210,000000,66.2416,66.3405,63.9173,65.5539,12081558.17404,0
+CVS.US,D,20181211,000000,66.805,67.4019,64.9006,65.6151,11734036.146019,0
+CVS.US,D,20181212,000000,66.4996,67.6311,66.2575,66.5905,11346749.033392,0
+CVS.US,D,20181213,000000,66.465,66.6537,64.6437,65.5785,11964238.121126,0
+CVS.US,D,20181214,000000,65.0192,65.6437,64.0062,64.2464,11886759.044246,0
+CVS.US,D,20181217,000000,63.4617,64.3363,62.7878,63.186,10607817.470364,0
+CVS.US,D,20181218,000000,63.7928,63.8224,61.4239,62.176,10865476.964195,0
+CVS.US,D,20181219,000000,62.3983,63.1218,60.9229,61.3073,12354470.833053,0
+CVS.US,D,20181220,000000,60.8696,61.3508,58.892,59.4198,14456274.830125,0
+CVS.US,D,20181221,000000,58.9483,60.3329,56.9185,56.9343,21541764.692968,0
+CVS.US,D,20181224,000000,56.793,57.5974,56.1397,56.2396,7064260.500661,0
+CVS.US,D,20181226,000000,56.3374,58.4651,55.4706,58.4651,10606561.720199,0
+CVS.US,D,20181227,000000,57.8059,58.3139,56.1437,58.3139,9703568.0676852,0
+CVS.US,D,20181228,000000,58.814,59.2053,57.9651,58.2675,8533992.1131561,0
+CVS.US,D,20181231,000000,58.4918,59.0669,57.8741,58.562,8533204.8660743,0
+CVS.US,D,20190102,000000,57.9719,58.8762,57.5974,58.6172,8192249.9763071,0
+CVS.US,D,20190103,000000,58.3218,58.9049,57.7773,58.305,7833502.0882268,0
+CVS.US,D,20190104,000000,59.0719,60.2707,58.9483,59.7252,8071804.208437,0
+CVS.US,D,20190107,000000,60.2351,61.9852,59.6412,61.3261,9966301.156462,0
+CVS.US,D,20190108,000000,61.4872,62.3361,60.1205,61.2529,11562958.65291,0
+CVS.US,D,20190109,000000,61.2885,61.3873,58.3762,59.0284,16760544.003124,0
+CVS.US,D,20190110,000000,59.0096,59.2429,57.7052,58.5896,17345143.769648,0
+CVS.US,D,20190111,000000,58.2585,58.8298,57.5252,58.8209,12750089.812611,0
+CVS.US,D,20190114,000000,58.4374,58.7962,58.0095,58.4009,10377865.431028,0
+CVS.US,D,20190115,000000,57.8128,57.9393,56.4362,56.9719,17342954.048972,0
+CVS.US,D,20190116,000000,57.0351,57.6528,56.9115,57.1339,15160958.109434,0
+CVS.US,D,20190117,000000,57.1774,57.2861,56.5518,56.6398,14095803.700681,0
+CVS.US,D,20190118,000000,57.7862,58.5896,57.4738,58.562,17453062.392435,0
+CVS.US,D,20190122,000000,58.4454,58.7892,57.7397,58.0293,9501441.8734702,0
+CVS.US,D,20190123,000000,58.3673,59.2795,58.0095,59.0907,10182556.310837,0
+CVS.US,D,20190124,000000,58.9919,59.1085,58.1459,58.5234,7816601.5731091,0
+CVS.US,D,20190125,000000,59.0541,59.2725,58.6676,58.9474,9579489.6301185,0
+CVS.US,D,20190128,000000,58.64,58.7774,57.2624,58.7586,9595415.699298,0
+CVS.US,D,20190129,000000,58.9553,59.5769,58.7022,59.0274,8098319.6615649,0
+CVS.US,D,20190130,000000,59.7034,60.0364,59.2339,59.4049,8150434.8112538,0
+CVS.US,D,20190131,000000,59.396,59.8111,59.0363,59.0363,12083937.117343,0
+CVS.US,D,20190201,000000,58.0895,59.1895,56.6309,58.7388,18589608.37364,0
+CVS.US,D,20190204,000000,58.7685,59.3703,58.4246,59.3615,7940956.2554745,0
+CVS.US,D,20190205,000000,59.658,59.7834,58.89,59.1461,7510146.9266025,0
+CVS.US,D,20190206,000000,58.9375,59.7034,58.8644,59.4712,7211089.1646313,0
+CVS.US,D,20190207,000000,59.4138,59.5591,58.4958,59.2151,7002401.9034768,0
+CVS.US,D,20190208,000000,58.9839,59.1667,57.9641,58.5491,8609429.2046742,0
+CVS.US,D,20190211,000000,58.8545,59.2003,58.5491,58.6322,10719974.882389,0
+CVS.US,D,20190212,000000,58.9375,60.6996,58.812,60.3507,8736087.9507998,0
+CVS.US,D,20190213,000000,60.6382,61.3863,60.4594,61.0543,10812600.876452,0
+CVS.US,D,20190214,000000,60.7568,61.3863,60.1363,60.9644,7759135.5717892,0
+CVS.US,D,20190215,000000,61.4783,62.928,61.1097,62.6217,11375762.832336,0
+CVS.US,D,20190219,000000,63.2315,63.3343,62.3963,62.938,14536246.181507,0
+CVS.US,D,20190220,000000,57.3434,58.7112,57.0113,57.8385,48149974.348218,0
+CVS.US,D,20190221,000000,57.6666,57.7763,55.8017,56.1536,29413274.220324,0
+CVS.US,D,20190222,000000,55.9649,56.1536,55.0922,55.7919,22409666.149082,0
+CVS.US,D,20190225,000000,55.9481,56.1022,55.1189,55.1456,14272002.347366,0
+CVS.US,D,20190226,000000,55.1624,55.4598,54.5684,54.6524,13627672.991192,0
+CVS.US,D,20190227,000000,54.4252,54.4785,52.6512,52.6877,23301895.361419,0
+CVS.US,D,20190228,000000,52.7243,52.9477,51.8409,52.0859,19009865.758335,0
+CVS.US,D,20190301,000000,52.3706,52.9013,52.2914,52.3528,16025137.849908,0
+CVS.US,D,20190304,000000,52.5702,52.7333,50.2557,50.4009,19803769.024409,0
+CVS.US,D,20190305,000000,50.5719,50.6154,48.967,49.4997,30840571.393711,0
+CVS.US,D,20190306,000000,49.299,49.5441,48.6339,48.6339,17628409.031353,0
+CVS.US,D,20190307,000000,48.7585,48.9413,46.9816,47.1575,25571033.886362,0
+CVS.US,D,20190308,000000,46.8868,47.8246,46.7711,47.6704,24147689.138555,0
+CVS.US,D,20190311,000000,47.8246,48.5351,47.113,48.4077,16399742.99894,0
+CVS.US,D,20190312,000000,48.6527,49.471,48.3829,49.22,18521774.591342,0
+CVS.US,D,20190313,000000,50.0838,51.2637,49.8159,50.9504,25467069.712925,0
+CVS.US,D,20190314,000000,51.2924,51.7075,50.138,50.3258,16894873.854813,0
+CVS.US,D,20190315,000000,50.3644,50.6065,49.7803,50.0748,26938998.129295,0
+CVS.US,D,20190318,000000,50.0838,51.2637,50.0392,51.0394,14159945.112027,0
+CVS.US,D,20190319,000000,51.066,51.8221,50.8664,51.4169,13731901.266798,0
+CVS.US,D,20190320,000000,51.1748,51.245,50.2646,50.5799,12664194.882286,0
+CVS.US,D,20190321,000000,50.4988,51.8823,50.2379,51.6975,11605888.916015,0
+CVS.US,D,20190322,000000,51.4337,51.5898,50.3644,50.4721,11330022.562616,0
+CVS.US,D,20190325,000000,50.2557,50.5541,48.9946,49.4897,14399443.281145,0
+CVS.US,D,20190326,000000,49.8772,50.5897,49.6063,49.8851,13025197.251728,0
+CVS.US,D,20190327,000000,48.5805,49.0224,47.5805,48.6794,23680273.832261,0
+CVS.US,D,20190328,000000,48.796,49.1736,47.956,48.0568,12840776.021768,0
+CVS.US,D,20190329,000000,48.2298,48.6083,47.9956,48.5707,12614995.987212,0
+CVS.US,D,20190401,000000,48.7772,48.9413,48.1388,48.8059,11980579.063447,0
+CVS.US,D,20190402,000000,47.4451,47.6605,46.6248,46.951,24543161.394685,0
+CVS.US,D,20190403,000000,47.2099,47.7959,47.1219,47.5449,19361251.165994,0
+CVS.US,D,20190404,000000,47.6259,48.1477,47.5528,48.0934,12278048.164854,0
+CVS.US,D,20190405,000000,48.2831,48.8158,48.1932,48.6883,11105564.050796,0
+CVS.US,D,20190408,000000,48.5983,49.0738,48.3987,48.7684,9298048.7983471,0
+CVS.US,D,20190409,000000,48.7239,48.9314,48.1388,48.3829,10299160.960554,0
+CVS.US,D,20190410,000000,48.3651,48.5351,47.7643,48.5163,13161166.358264,0
+CVS.US,D,20190411,000000,48.6161,48.967,47.2573,47.4529,12607472.616963,0
+CVS.US,D,20190412,000000,47.6902,47.9956,47.3561,47.5617,11130716.493873,0
+CVS.US,D,20190415,000000,48.3829,49.1736,48.1833,48.8346,19531074.93271,0
+CVS.US,D,20190416,000000,49.2911,49.3831,48.042,48.5451,14371240.002654,0
+CVS.US,D,20190417,000000,48.6161,48.7684,46.8314,47.3205,24544859.338905,0
+CVS.US,D,20190418,000000,47.2287,47.879,47.0666,47.3997,17688180.108319,0
+CVS.US,D,20190422,000000,47.6734,47.9718,47.4451,47.6734,10032741.572138,0
+CVS.US,D,20190423,000000,47.7356,48.801,47.3729,48.1556,15509507.20145,0
+CVS.US,D,20190424,000000,48.1813,48.291,47.786,48.129,10557042.057355,0
+CVS.US,D,20190425,000000,48.0192,48.8207,47.8364,48.3997,9351456.1260868,0
+CVS.US,D,20190426,000000,48.3997,48.7535,48.129,48.6735,9990901.1099422,0
+CVS.US,D,20190429,000000,48.3276,49.5017,47.8828,49.0906,10702146.468077,0
+CVS.US,D,20190430,000000,49.6746,49.9088,48.6013,49.4463,15299273.778931,0
+CVS.US,D,20190501,000000,51.6925,52.5109,51.1096,52.1294,28861511.156956,0
+CVS.US,D,20190502,000000,52.0197,52.165,50.5275,51.5849,15935429.122345,0
+CVS.US,D,20190503,000000,51.8379,52.1364,50.9474,51.5207,12136700.885771,0
+CVS.US,D,20190506,000000,50.8911,51.4821,50.3832,51.4643,11756124.599168,0
+CVS.US,D,20190507,000000,51.236,51.3556,49.9384,50.3268,10543522.252392,0
+CVS.US,D,20190508,000000,50.3357,51.0285,49.8999,50.6817,9723340.314446,0
+CVS.US,D,20190509,000000,50.1006,50.6015,49.6746,50.3268,10179225.183082,0
+CVS.US,D,20190510,000000,50.2844,50.5749,49.3178,50.1558,10334755.052267,0
+CVS.US,D,20190513,000000,49.3751,49.5105,48.4649,48.9374,12299734.899376,0
+CVS.US,D,20190514,000000,48.965,49.3079,48.1368,48.1636,11847782.218607,0
+CVS.US,D,20190515,000000,47.9284,48.2545,47.1733,48.0014,12777608.044476,0
+CVS.US,D,20190516,000000,48.1003,48.3829,47.4184,47.5547,13003353.674919,0
+CVS.US,D,20190517,000000,47.2909,48.3751,47.028,48.0825,8849665.0384749,0
+CVS.US,D,20190520,000000,48.0548,48.7308,47.9204,48.1912,8890516.888333,0
+CVS.US,D,20190521,000000,48.4827,48.8207,48.0548,48.6646,8977745.4840222,0
+CVS.US,D,20190522,000000,48.5825,48.9374,48.0292,48.8375,8709997.4896699,0
+CVS.US,D,20190523,000000,48.4373,48.4551,47.5913,48.0014,10325763.435853,0
+CVS.US,D,20190524,000000,48.0825,48.3463,47.8186,48.2545,6248335.5658943,0
+CVS.US,D,20190528,000000,48.3009,48.4087,47.8098,47.9204,13739549.098989,0
+CVS.US,D,20190529,000000,47.702,48.1468,47.3848,47.7544,10533892.136097,0
+CVS.US,D,20190530,000000,47.8651,48.1556,47.5419,47.962,7466465.8443011,0
+CVS.US,D,20190531,000000,47.5291,47.9372,47.3195,47.618,8896474.8713897,0
+CVS.US,D,20190603,000000,47.7722,48.8296,47.702,48.546,9810590.1597351,0
+CVS.US,D,20190604,000000,49.4917,50.6915,49.3277,49.6647,14026902.37896,0
+CVS.US,D,20190605,000000,50.0096,50.056,48.21,48.3463,13338949.617969,0
+CVS.US,D,20190606,000000,48.3187,49.6558,48.21,49.2012,11045138.283776,0
+CVS.US,D,20190607,000000,49.3465,49.6647,48.9274,49.0282,8606877.2289152,0
+CVS.US,D,20190610,000000,49.4009,50.4919,49.3751,50.0372,8806832.9282837,0
+CVS.US,D,20190611,000000,49.4917,50.0906,48.9087,49.0718,9649740.8073761,0
+CVS.US,D,20190612,000000,48.965,49.128,48.2317,48.7911,10343551.374738,0
+CVS.US,D,20190613,000000,48.9818,49.6835,48.8375,49.6371,5774593.9501457,0
+CVS.US,D,20190614,000000,49.6923,49.7191,49.1478,49.2566,5147738.8482861,0
+CVS.US,D,20190617,000000,49.3079,49.7359,49.0372,49.5905,5508877.8222977,0
+CVS.US,D,20190618,000000,49.8544,50.312,49.5905,49.7023,7870882.158216,0
+CVS.US,D,20190619,000000,49.8821,50.3555,49.7101,49.9088,6832866.5241887,0
+CVS.US,D,20190620,000000,49.9088,50.0818,48.4461,48.9818,14576968.509994,0
+CVS.US,D,20190621,000000,48.9176,49.1192,48.3997,48.7822,13727608.847619,0
+CVS.US,D,20190624,000000,48.8375,48.8741,47.9718,48.3187,10057326.347333,0
+CVS.US,D,20190625,000000,48.4185,48.9087,48.0904,48.8108,8650574.501388,0
+CVS.US,D,20190626,000000,48.8642,49.219,48.4461,48.8296,7319259.7469613,0
+CVS.US,D,20190627,000000,49.128,50.0096,49.046,49.7724,8221925.5485054,0
+CVS.US,D,20190628,000000,49.8544,50.229,49.4177,49.5471,10268551.417846,0
+CVS.US,D,20190701,000000,50.1006,50.9099,49.6923,49.9474,8790044.7324798,0
+CVS.US,D,20190702,000000,49.89,50.0185,49.2111,49.8297,5456035.1267838,0
+CVS.US,D,20190703,000000,50.0185,50.7735,50.0096,50.1914,4528622.6483317,0
+CVS.US,D,20190705,000000,50.229,51.0196,50.1104,50.5275,4689675.3897183,0
+CVS.US,D,20190708,000000,50.3555,50.4187,49.7912,50.2942,6529280.573668,0
+CVS.US,D,20190709,000000,50.056,50.3456,49.6973,49.8544,6332383.804799,0
+CVS.US,D,20190710,000000,50.0096,50.4642,49.6894,50.3555,5564613.4990546,0
+CVS.US,D,20190711,000000,53.9853,54.6742,52.3034,52.7105,31934395.560267,0
+CVS.US,D,20190712,000000,52.6483,53.175,52.1364,52.329,11096164.644442,0
+CVS.US,D,20190715,000000,52.5188,52.5465,51.8616,52.2282,6470464.7168118,0
+CVS.US,D,20190716,000000,52.165,52.2786,51.7123,52.1748,5568135.873209,0
+CVS.US,D,20190717,000000,52.1294,52.165,50.9277,51.1283,8444808.5542764,0
+CVS.US,D,20190718,000000,50.983,51.5375,50.4405,51.3734,6671433.3137753,0
+CVS.US,D,20190719,000000,51.5562,51.6629,50.8654,50.8654,6027796.0874261,0
+CVS.US,D,20190722,000000,50.9919,51.065,50.2468,50.4454,6289183.3682095,0
+CVS.US,D,20190723,000000,50.3841,51.2795,50.056,51.1658,7669640.352111,0
+CVS.US,D,20190724,000000,51.2844,51.4584,50.4306,51.3674,7384592.1477858,0
+CVS.US,D,20190725,000000,51.0818,51.2844,50.5037,50.8625,6023621.0469893,0
+CVS.US,D,20190726,000000,50.9544,51.3754,50.7795,50.9544,5181138.1598948,0
+CVS.US,D,20190729,000000,50.8882,51.8537,50.8704,51.6135,5397231.4125561,0
+CVS.US,D,20190730,000000,51.2934,51.914,50.9544,51.8635,5468423.6435234,0
+CVS.US,D,20190731,000000,51.9258,51.9258,50.8249,51.2558,9235720.6861937,0
+CVS.US,D,20190801,000000,51.1916,52.2104,50.7893,50.7982,12914242.97181,0
+CVS.US,D,20190802,000000,50.8545,51.2282,50.4671,51.1096,7273910.0651251,0
+CVS.US,D,20190805,000000,50.5037,51.3289,49.5985,50.0096,10346713.51758,0
+CVS.US,D,20190806,000000,50.0906,50.1826,48.6221,49.6232,13955819.431649,0
+CVS.US,D,20190807,000000,51.6135,53.4665,51.3852,53.3212,24952146.372578,0
+CVS.US,D,20190808,000000,53.8707,54.606,53.6701,54.1652,16232532.933012,0
+CVS.US,D,20190809,000000,54.0723,54.5862,53.6612,54.3954,7297002.3088984,0
+CVS.US,D,20190812,000000,54.1741,54.3658,53.7235,53.8983,5552518.4291707,0
+CVS.US,D,20190813,000000,53.8519,55.0181,53.6523,54.9073,9023720.5112268,0
+CVS.US,D,20190814,000000,54.4854,54.5763,53.6325,53.7235,11512050.682872,0
+CVS.US,D,20190815,000000,53.9449,54.266,53.1364,53.9824,11718752.624265,0
+CVS.US,D,20190816,000000,54.3856,55.5508,54.2374,55.3027,10511538.568891,0
+CVS.US,D,20190819,000000,55.7889,56.4688,55.5972,56.3226,10978710.010728,0
+CVS.US,D,20190820,000000,56.1842,56.7554,56.0271,56.4778,9768516.9638259,0
+CVS.US,D,20190821,000000,57.0469,57.4126,56.5124,56.5608,10461147.67245,0
+CVS.US,D,20190822,000000,56.7979,57.0371,56.0537,56.9254,6978869.48942,0
+CVS.US,D,20190823,000000,56.2939,56.9897,55.0734,55.2661,10199960.745038,0
+CVS.US,D,20190826,000000,55.78,55.9529,55.3027,55.7454,5285998.8640695,0
+CVS.US,D,20190827,000000,56.1545,56.2475,54.2374,54.3026,8396357.4427411,0
+CVS.US,D,20190828,000000,54.183,54.6613,53.7797,54.5684,8524190.9881753,0
+CVS.US,D,20190829,000000,55.1554,55.5972,54.9073,55.1831,7394923.5008783,0
+CVS.US,D,20190830,000000,55.6585,56.1022,55.2839,55.8907,6878591.6156229,0
+CVS.US,D,20190903,000000,55.452,55.8057,54.7621,55.6772,5864158.9899378,0
+CVS.US,D,20190904,000000,56.1368,56.6981,55.9619,56.5696,6230950.3575218,0
+CVS.US,D,20190905,000000,57.8089,58.1093,57.2288,57.5786,8604095.5551002,0
+CVS.US,D,20190906,000000,57.5598,57.7714,56.8908,57.0925,7766357.4000968,0
+CVS.US,D,20190909,000000,57.375,58.5866,57.3474,58.4216,9399941.6417363,0
+CVS.US,D,20190910,000000,58.4858,58.8238,57.6142,58.3495,11160756.344927,0
+CVS.US,D,20190911,000000,58.2378,58.724,58.0619,58.7042,7973213.1481174,0
+CVS.US,D,20190912,000000,59.5769,59.8625,58.386,58.6232,9610236.7892829,0
+CVS.US,D,20190913,000000,58.808,59.3763,57.9453,58.7714,6741130.98955,0
+CVS.US,D,20190916,000000,58.0707,58.5818,57.9621,58.1933,4805558.564925,0
+CVS.US,D,20190917,000000,58.2556,58.4858,57.9364,58.2378,5090310.2867374,0
+CVS.US,D,20190918,000000,57.9997,58.2931,57.5598,58.0362,5305361.2971181,0
+CVS.US,D,20190919,000000,58.2101,58.7428,58.0549,58.3762,5021611.3421578,0
+CVS.US,D,20190920,000000,58.8802,59.3486,58.724,58.9899,11682750.742612,0
+CVS.US,D,20190923,000000,58.6518,59.0077,57.8889,58.1193,8067312.4477731,0
+CVS.US,D,20190924,000000,58.303,58.89,57.4936,57.7318,7409106.0909806,0
+CVS.US,D,20190925,000000,57.4758,58.1379,57.3108,57.4225,5939445.3104852,0
+CVS.US,D,20190926,000000,57.5026,57.5954,55.9173,56.5024,8133532.2723647,0
+CVS.US,D,20190927,000000,56.8246,57.3385,56.4926,56.9531,5384502.9022181,0
+CVS.US,D,20190930,000000,56.9797,58.2013,56.6684,57.8603,7170147.256945,0
+CVS.US,D,20191001,000000,57.9809,58.3109,56.6596,57.2021,6575430.6571003,0
+CVS.US,D,20191002,000000,56.8621,56.9719,55.9253,56.4224,7099762.5107738,0
+CVS.US,D,20191003,000000,56.4312,56.6793,55.3838,56.1645,6367240.2318291,0
+CVS.US,D,20191004,000000,56.1022,57.1685,56.0824,57.0993,5125262.84291,0
+CVS.US,D,20191007,000000,56.9995,57.38,56.6309,56.8721,4882920.2630623,0
+CVS.US,D,20191008,000000,56.4026,56.531,55.1722,55.3936,7593280.420826,0
+CVS.US,D,20191009,000000,55.9173,56.2741,55.6061,55.78,5705168.4716269,0
+CVS.US,D,20191010,000000,55.8729,57.3385,55.8245,57.0094,7359638.0343074,0
+CVS.US,D,20191011,000000,57.6142,58.3574,57.5896,57.7417,6854910.454367,0
+CVS.US,D,20191014,000000,57.6054,58.0273,57.2752,57.7901,3456794.8533262,0
+CVS.US,D,20191015,000000,58.2378,59.6105,58.2378,59.479,8978447.7327046,0
+CVS.US,D,20191016,000000,59.6342,60.3576,59.4119,60.0087,8016791.0180764,0
+CVS.US,D,20191017,000000,60.1471,61.083,59.9168,61.0089,9184521.2930717,0
+CVS.US,D,20191018,000000,60.8438,60.9723,60.3033,60.6976,6813269.3336555,0
+CVS.US,D,20191021,000000,61.1275,61.2697,60.1925,60.2746,7487997.7603104,0
+CVS.US,D,20191022,000000,60.4406,61.3943,60.3033,61.0642,6891061.0832193,0
+CVS.US,D,20191023,000000,61.0464,61.2955,60.3793,60.6382,5107027.6505416,0
+CVS.US,D,20191024,000000,60.6382,60.9061,59.5946,59.9366,6209966.883567,0
+CVS.US,D,20191025,000000,59.7518,60.6432,59.5097,60.1757,5483077.7723663,0
+CVS.US,D,20191028,000000,60.4999,61.5079,60.408,60.8982,7589922.9840423,0
+CVS.US,D,20191029,000000,60.7232,61.0988,60.0384,60.9061,7038233.7883308,0
+CVS.US,D,20191030,000000,61.1482,62.2323,60.8656,61.9794,8689142.5252,0
+CVS.US,D,20191031,000000,61.7471,62.0258,60.746,61.3676,6640734.725125,0
+CVS.US,D,20191101,000000,61.8034,62.4784,61.665,62.1553,7349161.9815584,0
+CVS.US,D,20191104,000000,62.8114,63.2344,62.3757,62.8934,9544053.3925768,0
+CVS.US,D,20191105,000000,63.0872,63.4577,62.0495,62.2274,16862808.208569,0
+CVS.US,D,20191106,000000,64.1792,65.5746,64.0586,65.5667,24213339.271492,0
+CVS.US,D,20191107,000000,66.4986,66.6389,65.797,66.3514,12652803.072971,0
+CVS.US,D,20191108,000000,66.3711,67.4602,66.1566,66.9898,10003896.758107,0
+CVS.US,D,20191111,000000,66.5361,67.2468,66.1566,66.3049,5473723.9008691,0
+CVS.US,D,20191112,000000,66.1379,66.9848,65.6299,66.8781,5442417.1689073,0
+CVS.US,D,20191113,000000,66.3968,67.7429,66.2862,67.313,5598471.1948896,0
+CVS.US,D,20191114,000000,67.2645,67.7093,67.137,67.4216,4365820.3565536,0
+CVS.US,D,20191115,000000,67.7923,68.7627,67.4602,68.6727,9485573.4817761,0
+CVS.US,D,20191118,000000,68.5413,69.4456,68.5058,69.4218,9158191.0150286,0
+CVS.US,D,20191119,000000,69.5869,69.7609,68.8289,69.6511,7494766.2638204,0
+CVS.US,D,20191120,000000,69.5602,69.7806,68.7183,69.2548,7528779.7900546,0
+CVS.US,D,20191121,000000,69.2074,69.583,68.5512,69.2726,4694033.5814685,0
+CVS.US,D,20191122,000000,69.5869,69.9753,69.413,69.6136,5844122.6410069,0
+CVS.US,D,20191125,000000,69.7905,71.2047,69.7905,70.7877,9531219.6461251,0
+CVS.US,D,20191126,000000,70.9537,70.9823,68.9949,69.2726,10959098.653796,0
+CVS.US,D,20191127,000000,69.4218,69.8449,68.9851,69.3646,8463980.7528116,0
+CVS.US,D,20191129,000000,69.0414,69.6986,68.8003,69.578,4828819.7936116,0
+CVS.US,D,20191202,000000,69.5316,70.17,69.3359,69.8359,5705966.8494515,0
+CVS.US,D,20191203,000000,68.7627,69.1323,68.0334,69.0612,6925097.8828249,0
+CVS.US,D,20191204,000000,69.5602,69.7351,69.237,69.326,5364910.7711135,0
+CVS.US,D,20191205,000000,69.3844,69.4031,68.3022,68.8477,5302687.8950739,0
+CVS.US,D,20191206,000000,69.3942,70.0168,69.326,69.661,5521887.6368628,0
+CVS.US,D,20191209,000000,69.3556,69.7806,69.2252,69.3172,5274761.8732671,0
+CVS.US,D,20191210,000000,69.326,69.3695,67.146,67.645,11839476.660705,0
+CVS.US,D,20191211,000000,67.5432,68.1708,67.3327,67.8021,7782529.3575038,0
+CVS.US,D,20191212,000000,68.062,68.8931,67.8288,68.6431,5166504.2687661,0
+CVS.US,D,20191213,000000,68.6056,68.9031,68.0136,68.0235,4222559.6015946,0
+CVS.US,D,20191216,000000,68.6333,69.3359,68.3476,68.7725,5964969.115618,0
+CVS.US,D,20191217,000000,68.7725,68.8052,67.303,67.8021,8548488.3878283,0
+CVS.US,D,20191218,000000,67.4216,68.0334,67.1558,67.7389,7716754.7626242,0
+CVS.US,D,20191219,000000,68.3556,68.6589,68.0798,68.4959,7381740.6538568,0
+CVS.US,D,20191220,000000,69.326,69.326,68.5058,68.9396,9273175.6357254,0
+CVS.US,D,20191223,000000,68.9031,69.2816,68.7005,68.7529,4200529.8378163,0
+CVS.US,D,20191224,000000,68.8931,69.1234,68.7351,68.8753,1422991.5996942,0
+CVS.US,D,20191226,000000,69.0513,69.1066,68.5325,68.8477,3031315.1264853,0
+CVS.US,D,20191227,000000,68.8753,68.9663,68.4405,68.7725,3833378.2389197,0
+CVS.US,D,20191230,000000,68.653,68.8931,68.0432,68.1253,3734045.4663752,0
+CVS.US,D,20191231,000000,67.9948,68.7439,67.8673,68.6727,4903001.1349644,0
+CVS.US,D,20200102,000000,69.0038,69.0513,67.9682,68.5512,5434044.8265481,0
+CVS.US,D,20200103,000000,67.6805,68.4603,67.5432,68.0047,4818503.6188048,0
+CVS.US,D,20200106,000000,67.5897,68.3476,67.5343,68.2736,4998952.1854683,0
+CVS.US,D,20200107,000000,68.0432,68.0946,67.1647,68.0136,6699683.1390091,0
+CVS.US,D,20200108,000000,67.0174,67.5629,66.1854,67.1647,8991429.2144698,0
+CVS.US,D,20200109,000000,67.4799,67.7201,67.1746,67.3505,5871300.8792745,0
+CVS.US,D,20200110,000000,67.7289,67.813,66.3879,66.6577,5636991.6600734,0
+CVS.US,D,20200113,000000,66.8218,67.4701,66.209,67.2556,7207594.1113911,0
+CVS.US,D,20200114,000000,67.0451,68.3388,67.0352,68.2468,7017311.0275184,0
+CVS.US,D,20200115,000000,68.3951,69.9011,68.3476,69.578,8765712.9287126,0
+CVS.US,D,20200116,000000,69.9111,70.4092,69.5869,70.2974,7467091.1896694,0
+CVS.US,D,20200117,000000,70.3548,70.6582,70.0949,70.2688,5950475.8766029,0
+CVS.US,D,20200121,000000,70.253,70.2609,68.7261,68.9495,9371627.0558171,0
+CVS.US,D,20200122,000000,69.0137,69.4416,68.7815,68.8744,4514712.2554852,0
+CVS.US,D,20200123,000000,68.6411,68.7519,67.4503,68.4267,9244136.5396383,0
+CVS.US,D,20200124,000000,68.5295,68.5394,65.3009,66.4739,10881070.122975,0
+CVS.US,D,20200127,000000,65.0488,66.2674,64.5459,66.047,6880804.6096693,0
+CVS.US,D,20200128,000000,66.3059,67.132,66.1864,66.8356,5414886.7944128,0
+CVS.US,D,20200129,000000,67.1054,67.1054,65.5617,65.6557,6754485.8571421,0
+CVS.US,D,20200130,000000,65.2258,65.3374,63.6357,64.873,9059144.6061398,0
+CVS.US,D,20200131,000000,64.5369,64.5369,62.7225,63.1138,10605606.50009,0
+CVS.US,D,20200203,000000,63.6544,63.852,62.1562,62.2857,8269815.063472,0
+CVS.US,D,20200204,000000,62.6395,63.7088,62.6306,63.1712,8086248.876938,0
+CVS.US,D,20200205,000000,64.0062,65.8661,63.8026,65.6457,7102631.2067598,0
+CVS.US,D,20200206,000000,66.0716,66.6231,65.5251,65.9244,7000191.9450875,0
+CVS.US,D,20200207,000000,66.1192,67.0866,66.0716,66.5945,7104253.2595519,0
+CVS.US,D,20200210,000000,66.5846,68.237,66.3148,68.1658,9413407.8167564,0
+CVS.US,D,20200211,000000,68.6886,68.9851,68.3308,68.7241,8525162.3984562,0
+CVS.US,D,20200212,000000,69.497,70.0297,67.5985,68.6323,14507462.080618,0
+CVS.US,D,20200213,000000,68.3526,68.9584,66.9473,67.0046,9191774.4898364,0
+CVS.US,D,20200214,000000,67.0135,67.0313,65.3888,66.4176,8225932.6159144,0
+CVS.US,D,20200218,000000,66.2486,67.0046,65.9798,67.0046,5205840.3138315,0
+CVS.US,D,20200219,000000,67.2912,67.5254,66.6863,66.7991,5191925.8734422,0
+CVS.US,D,20200220,000000,66.5391,67.219,65.6645,66.9473,6145803.2107367,0
+CVS.US,D,20200221,000000,66.5846,66.8168,66.0816,66.5471,5572867.4507858,0
+CVS.US,D,20200224,000000,64.6121,65.0874,63.02,63.2057,10356278.873191,0
+CVS.US,D,20200225,000000,63.5061,63.6267,59.6392,59.8664,16185438.760212,0
+CVS.US,D,20200226,000000,60.1639,60.6748,58.2091,58.303,18134514.799629,0
+CVS.US,D,20200227,000000,57.2327,57.2327,55.2128,55.2128,23704817.120141,0
+CVS.US,D,20200228,000000,53.3154,55.2226,53.1364,55.0734,25498914.768085,0
+CVS.US,D,20200302,000000,56.462,59.6253,55.7059,59.5868,17095790.845605,0
+CVS.US,D,20200303,000000,60.0888,61.0939,57.1013,58.2003,16107436.538422,0
+CVS.US,D,20200304,000000,61.9784,62.3321,60.3319,61.4575,15786099.076902,0
+CVS.US,D,20200305,000000,59.5028,60.9002,59.2132,59.8931,9221759.6990617,0
+CVS.US,D,20200306,000000,58.2279,60.574,57.883,59.6984,12554942.594134,0
+CVS.US,D,20200309,000000,55.6041,58.7675,55.4638,57.0479,14489973.659904,0
+CVS.US,D,20200310,000000,58.4038,58.9632,54.9617,58.2546,14264087.377347,0
+CVS.US,D,20200311,000000,56.9709,58.6282,55.8166,57.0569,13003229.212977,0
+CVS.US,D,20200312,000000,53.1661,53.9567,49.7873,50.8111,18113685.132302,0
+CVS.US,D,20200313,000000,53.4704,55.6486,50.6797,55.5004,16627341.392116,0
+CVS.US,D,20200316,000000,49.9552,52.9417,48.5875,48.6715,14577591.831591,0
+CVS.US,D,20200317,000000,49.9078,55.1386,48.9868,53.9765,16627526.567202,0
+CVS.US,D,20200318,000000,50.5789,55.5004,49.3791,53.2136,19292415.616844,0
+CVS.US,D,20200319,000000,52.8597,55.0082,50.3841,51.5375,17458570.086351,0
+CVS.US,D,20200320,000000,51.9367,52.8409,49.8169,50.904,16851686.572738,0
+CVS.US,D,20200323,000000,50.1232,51.157,48.4284,49.4048,17555012.91331,0
+CVS.US,D,20200324,000000,51.3042,51.7766,49.1923,50.5789,20773006.786771,0
+CVS.US,D,20200325,000000,50.6253,53.5386,49.053,49.9177,21063089.122501,0
+CVS.US,D,20200326,000000,49.9276,54.3944,48.6527,54.264,24928140.396009,0
+CVS.US,D,20200327,000000,52.8113,55.6308,51.9456,54.5348,16155053.856133,0
+CVS.US,D,20200330,000000,54.8303,56.2079,53.7709,55.5389,13904012.907102,0
+CVS.US,D,20200331,000000,55.0734,55.6871,54.1425,55.2128,11845144.232564,0
+CVS.US,D,20200401,000000,53.7433,54.7849,53.2304,54.2917,12330009.507915,0
+CVS.US,D,20200402,000000,52.8311,53.0267,50.316,51.5651,18048806.056276,0
+CVS.US,D,20200403,000000,51.3892,52.6719,50.5789,51.8547,9448657.8673274,0
+CVS.US,D,20200406,000000,53.762,53.8993,51.91,52.3202,12716187.593805,0
+CVS.US,D,20200407,000000,53.8825,54.4588,52.2618,52.923,13243029.935923,0
+CVS.US,D,20200408,000000,53.3508,55.6683,52.9022,55.2869,9198028.9554059,0
+CVS.US,D,20200409,000000,55.3896,57.1863,55.2029,56.2732,9853175.3698133,0
+CVS.US,D,20200413,000000,56.3018,57.0133,54.0871,54.8689,10735257.392258,0
+CVS.US,D,20200414,000000,55.7257,57.3899,55.529,57.2881,8869653.8287775,0
+CVS.US,D,20200415,000000,56.4422,56.7011,55.3244,56.3572,9964200.4817295,0
+CVS.US,D,20200416,000000,56.618,58.5284,56.2376,58.2181,11926236.753311,0
+CVS.US,D,20200417,000000,59.569,59.7914,58.0283,58.9632,8603349.7953324,0
+CVS.US,D,20200420,000000,58.3969,59.2665,57.8465,58.0155,8830685.0982246,0
+CVS.US,D,20200421,000000,57.2417,57.4284,55.8077,56.0686,9208695.2426682,0
+CVS.US,D,20200422,000000,57.0469,57.2327,56.3769,56.6309,6119142.0460667,0
+CVS.US,D,20200423,000000,57.1379,58.3969,57.1102,57.5036,6450768.3614792,0
+CVS.US,D,20200424,000000,57.5608,58.8377,57.2229,58.472,6498658.8883316,0
+CVS.US,D,20200427,000000,59.1005,59.8971,58.9414,59.5878,7169945.8916889,0
+CVS.US,D,20200428,000000,60.995,60.995,58.9128,59.3437,7828882.8299635,0
+CVS.US,D,20200429,000000,59.6076,60.1046,58.6686,58.7536,8194147.2620121,0
+CVS.US,D,20200430,000000,58.5086,58.8189,57.628,57.7585,7844627.7716011,0
+CVS.US,D,20200501,000000,57.0469,57.0559,55.6199,56.0221,8222344.4691891,0
+CVS.US,D,20200504,000000,55.5152,56.4264,55.3076,56.2573,6790301.5518247,0
+CVS.US,D,20200505,000000,56.8967,57.8148,56.6309,57.4403,8361637.6202817,0
+CVS.US,D,20200506,000000,59.5206,59.5778,56.5478,56.6892,17461716.039022,0
+CVS.US,D,20200507,000000,57.5796,57.9848,57.1003,57.6646,10426033.214565,0
+CVS.US,D,20200508,000000,58.3307,59.3338,57.9551,59.231,7803347.894088,0
+CVS.US,D,20200511,000000,58.8446,60.1313,58.8189,59.907,7365837.8580486,0
+CVS.US,D,20200512,000000,60.2439,60.5938,59.1647,59.4474,11489735.567324,0
+CVS.US,D,20200513,000000,59.3812,59.5878,57.0123,57.383,11649047.865291,0
+CVS.US,D,20200514,000000,58.472,58.565,56.623,58.472,9436261.2555021,0
+CVS.US,D,20200515,000000,57.9641,59.4,57.9087,59.2972,11104710.019257,0
+CVS.US,D,20200518,000000,60.4989,60.8646,59.7478,59.8032,7267998.6288111,0
+CVS.US,D,20200519,000000,59.4,60.2261,58.9919,59.6906,5393389.2825176,0
+CVS.US,D,20200520,000000,60.1511,60.3655,59.1105,59.3249,7509149.2072931,0
+CVS.US,D,20200521,000000,59.0709,59.9919,58.8644,59.4375,5844120.6172354,0
+CVS.US,D,20200522,000000,59.5126,59.5778,59.0145,59.4286,3725389.7960174,0
+CVS.US,D,20200526,000000,60.4989,61.5583,60.3655,60.657,8497949.7560746,0
+CVS.US,D,20200527,000000,60.9684,61.9338,59.9168,61.9052,7585738.8366341,0
+CVS.US,D,20200528,000000,62.5911,63.5566,62.3193,62.4587,7037837.1291327,0
+CVS.US,D,20200529,000000,62.3005,62.5911,60.6392,61.5297,9568835.4854847,0
+CVS.US,D,20200601,000000,61.4081,61.8954,61.0069,61.5959,5529035.5975138,0
+CVS.US,D,20200602,000000,61.5959,63.1642,61.3795,62.7215,5822428.823284,0
+CVS.US,D,20200603,000000,63.0042,63.5071,62.1602,62.7314,6503015.0563103,0
+CVS.US,D,20200604,000000,62.2076,62.6108,61.8874,62.4309,5827902.1130859,0
+CVS.US,D,20200605,000000,63.1356,64.9273,62.9962,64.1386,9162776.8810634,0
+CVS.US,D,20200608,000000,63.9974,66.2881,63.9608,66.2684,9117990.8195674,0
+CVS.US,D,20200609,000000,65.5667,65.958,64.7296,65.0962,6348182.3763792,0
+CVS.US,D,20200610,000000,65.2929,65.3216,63.2285,63.3521,6760940.676082,0
+CVS.US,D,20200611,000000,62.0386,62.3381,58.8446,59.2705,12710492.701032,0
+CVS.US,D,20200612,000000,60.7796,61.7274,58.8742,60.1975,11024692.121133,0
+CVS.US,D,20200615,000000,59.1479,59.8516,58.0125,59.4188,9998733.1053326,0
+CVS.US,D,20200616,000000,60.9684,62.1108,59.9821,61.5396,11698663.657277,0
+CVS.US,D,20200617,000000,61.9338,62.0653,60.6808,60.995,7654850.6305831,0
+CVS.US,D,20200618,000000,60.667,60.9684,59.9544,60.5167,6236422.635438,0
+CVS.US,D,20200619,000000,61.8508,61.9338,60.1609,60.5167,22625173.519917,0
+CVS.US,D,20200622,000000,60.5642,60.743,59.3812,60.3379,6468096.9042519,0
+CVS.US,D,20200623,000000,60.8646,61.2391,60.3655,60.4604,5605639.3932547,0
+CVS.US,D,20200624,000000,59.8783,60.1046,58.4908,59.2883,7634782.9131952,0
+CVS.US,D,20200625,000000,58.8377,60.2439,58.5748,60.0759,6054412.729125,0
+CVS.US,D,20200626,000000,59.9633,60.1719,58.8515,59.5403,7802548.5043776,0
+CVS.US,D,20200629,000000,60.0572,61.2481,59.9307,60.4515,7575837.5349681,0
+CVS.US,D,20200630,000000,60.7242,61.2481,60.0186,60.9684,7497985.0722617,0
+CVS.US,D,20200701,000000,60.9684,61.5564,60.5167,60.5839,5337012.0702209,0
+CVS.US,D,20200702,000000,61.1463,61.7461,60.579,60.7144,5009287.5861037,0
+CVS.US,D,20200706,000000,61.0523,61.3695,60.5642,60.9298,5655771.2469533,0
+CVS.US,D,20200707,000000,60.3576,60.5908,59.7202,59.9821,6229647.0487282,0
+CVS.US,D,20200708,000000,59.8704,60.1787,58.5846,59.2507,10017460.074156,0
+CVS.US,D,20200709,000000,58.4997,58.8742,56.8197,57.5036,10840354.877688,0
+CVS.US,D,20200710,000000,57.6182,58.8644,57.2436,58.7902,10096665.428056,0
+CVS.US,D,20200713,000000,58.809,59.6273,58.5274,58.7636,7187887.6372015,0
+CVS.US,D,20200714,000000,58.5748,59.9633,58.3683,59.7756,6994165.1538026,0
+CVS.US,D,20200715,000000,60.0097,60.6472,59.5778,60.6037,7641833.732818,0
+CVS.US,D,20200716,000000,60.5256,61.334,60.1689,60.9852,6163362.4634512,0
+CVS.US,D,20200717,000000,61.2865,61.586,61.0138,61.334,5457647.0607187,0
+CVS.US,D,20200720,000000,61.3163,61.4329,59.823,59.9722,6052707.7017047,0
+CVS.US,D,20200721,000000,59.9455,60.7796,59.6362,60.5444,6345150.7667939,0
+CVS.US,D,20200722,000000,60.6304,60.7252,59.6984,60.3181,5113496.6358816,0
+CVS.US,D,20200723,000000,60.3359,60.8547,60.0819,60.3279,5433146.2720381,0
+CVS.US,D,20200724,000000,60.7904,61.4635,59.5898,59.902,6806217.5021471,0
+CVS.US,D,20200727,000000,59.4484,59.6342,58.7388,59.1737,7394752.4921934,0
+CVS.US,D,20200728,000000,59.0313,60.0542,58.8505,59.8358,5914568.1003208,0
+CVS.US,D,20200729,000000,60.0157,61.079,59.6648,60.7352,6741972.8784602,0
+CVS.US,D,20200730,000000,60.2045,60.663,59.8408,60.5256,4864814.5920649,0
+CVS.US,D,20200731,000000,60.3279,60.4317,58.9098,59.5225,9728719.4988769,0
+CVS.US,D,20200803,000000,60.0058,60.6867,59.5996,60.3942,6489873.6966029,0
+CVS.US,D,20200804,000000,60.2815,61.8598,60.2143,61.4536,10026619.663597,0
+CVS.US,D,20200805,000000,61.9833,62.0406,60.4317,60.9051,13649751.325484,0
+CVS.US,D,20200806,000000,61.0474,61.8518,60.4505,60.6402,7025375.7566219,0
+CVS.US,D,20200807,000000,60.3279,61.4437,60.1945,61.4338,6466053.9070047,0
+CVS.US,D,20200810,000000,61.3765,62.3785,61.2737,62.1434,6890512.6411649,0
+CVS.US,D,20200811,000000,62.6998,63.5249,61.5376,61.7174,7356792.6116927,0
+CVS.US,D,20200812,000000,62.2561,62.3983,61.1017,61.4635,7261456.7877001,0
+CVS.US,D,20200813,000000,61.0662,61.4487,60.574,61.1887,6934369.7915797,0
+CVS.US,D,20200814,000000,60.7904,62.1137,60.6106,62.1048,5202903.821503,0
+CVS.US,D,20200817,000000,62.2749,62.3045,61.3577,61.3765,5925442.8360391,0
+CVS.US,D,20200818,000000,61.4823,61.9971,61.3765,61.6433,7527695.0485742,0
+CVS.US,D,20200819,000000,61.842,62.1434,61.4635,61.7362,5360948.2266757,0
+CVS.US,D,20200820,000000,61.3023,61.4061,60.1807,60.2617,6381737.5183871,0
+CVS.US,D,20200821,000000,60.2419,60.6402,59.987,60.4693,5246475.6201479,0
+CVS.US,D,20200824,000000,60.5345,63.6485,59.9761,60.4041,8839919.5672081,0
+CVS.US,D,20200825,000000,60.5839,60.6867,59.7607,60.0246,4574412.5004514,0
+CVS.US,D,20200826,000000,59.6935,59.742,58.5304,59.2972,8669316.6484966,0
+CVS.US,D,20200827,000000,59.23,60.1579,58.89,59.9504,5365230.5269977,0
+CVS.US,D,20200828,000000,60.0246,60.1757,59.4198,59.7794,5334582.5326327,0
+CVS.US,D,20200831,000000,59.0699,59.6382,58.7388,58.7488,8640331.1823522,0
+CVS.US,D,20200901,000000,58.644,58.6726,56.6971,57.0085,13085922.536917,0
+CVS.US,D,20200902,000000,57.0281,57.9917,56.9135,57.6054,16623516.464135,0
+CVS.US,D,20200903,000000,58.0481,58.6252,56.7791,57.1685,9441346.9930774,0
+CVS.US,D,20200904,000000,57.1685,57.4986,56.0715,56.9699,9151902.145345,0
+CVS.US,D,20200908,000000,57.1497,57.5036,56.0617,56.2988,8249284.914315,0
+CVS.US,D,20200909,000000,56.451,56.877,55.9965,56.2988,6618494.489119,0
+CVS.US,D,20200910,000000,56.2129,56.4076,54.8135,54.8521,10685393.688272,0
+CVS.US,D,20200911,000000,54.9755,54.9855,53.9646,54.2838,12262655.359443,0
+CVS.US,D,20200914,000000,54.5022,55.0497,54.4261,54.8234,13698757.962274,0
+CVS.US,D,20200915,000000,54.8521,55.4302,53.8974,53.9053,10721143.610384,0
+CVS.US,D,20200916,000000,54.096,54.7058,53.0564,54.359,16307817.229788,0
+CVS.US,D,20200917,000000,54.0011,55.4884,53.7363,55.2404,12983337.563702,0
+CVS.US,D,20200918,000000,55.3334,56.5252,54.7384,56.3364,14308883.5577,0
+CVS.US,D,20200921,000000,55.6545,55.8067,54.8135,55.6743,10346055.791868,0
+CVS.US,D,20200922,000000,55.6189,56.0133,54.9371,54.9855,7302786.247613,0
+CVS.US,D,20200923,000000,55.0033,55.2058,54.2512,54.2838,7111995.1971141,0
+CVS.US,D,20200924,000000,54.0763,54.4726,53.2906,53.6315,7360373.6752181,0
+CVS.US,D,20200925,000000,53.253,54.3134,53.0653,54.2087,5193283.8240641,0
+CVS.US,D,20200928,000000,54.4726,55.4154,54.4726,54.7957,5609335.811751,0
+CVS.US,D,20200929,000000,54.8046,54.8046,53.9537,54.4182,6116214.6607096,0
+CVS.US,D,20200930,000000,54.5111,55.8887,54.4726,55.2306,8624485.0521437,0
+CVS.US,D,20201001,000000,55.2592,55.4836,54.2413,54.7009,7993028.9059637,0
+CVS.US,D,20201002,000000,53.9913,55.5033,53.8311,54.6909,7553272.4836495,0
+CVS.US,D,20201005,000000,55.0981,55.7691,55.0309,55.7513,5465565.0663945,0
+CVS.US,D,20201006,000000,55.9025,56.288,55.0033,55.0695,6035541.0606455,0
+CVS.US,D,20201007,000000,55.4202,56.7238,55.3808,56.1941,6409240.5719673,0
+CVS.US,D,20201008,000000,56.3928,57.2169,56.1091,57.1883,5174946.4312392,0
+CVS.US,D,20201009,000000,57.4986,57.4986,55.9965,56.1763,6025976.7169207,0
+CVS.US,D,20201012,000000,56.2712,56.9501,56.0537,56.4797,6140151.8290501,0
+CVS.US,D,20201013,000000,56.1763,56.6971,55.7513,55.9115,6027292.1683429,0
+CVS.US,D,20201014,000000,55.7425,56.12,55.2691,55.3334,6549212.6983709,0
+CVS.US,D,20201015,000000,54.9271,56.1101,54.7671,56.1012,8679760.3209029,0
+CVS.US,D,20201016,000000,56.1477,56.6112,55.7029,56.3552,7214164.285302,0
+CVS.US,D,20201019,000000,56.7999,57.1596,55.523,55.5902,7384689.2888139,0
+CVS.US,D,20201020,000000,55.8343,56.616,55.2869,56.203,8026286.5535731,0
+CVS.US,D,20201021,000000,55.9085,56.8631,55.8996,56.4896,5646485.1717985,0
+CVS.US,D,20201022,000000,56.4046,56.7712,55.9135,56.7297,6001703.6025247,0
+CVS.US,D,20201023,000000,57.0153,57.798,56.9283,57.465,7140373.5318331,0
+CVS.US,D,20201026,000000,57.1379,57.2061,55.9559,56.8039,7917691.9911308,0
+CVS.US,D,20201027,000000,56.3848,56.5222,55.4232,55.4598,5677622.9188468,0
+CVS.US,D,20201028,000000,54.7077,55.2612,53.8301,53.9537,11177184.309419,0
+CVS.US,D,20201029,000000,53.8489,54.0476,52.7995,53.343,10231160.217114,0
+CVS.US,D,20201030,000000,53.343,53.7007,52.8379,53.4952,9085782.4974386,0
+CVS.US,D,20201102,000000,54.2394,55.5369,53.591,55.3936,9895609.8089209,0
+CVS.US,D,20201103,000000,55.7573,57.3009,55.699,56.7011,7500871.9821906,0
+CVS.US,D,20201104,000000,58.4167,59.0947,57.4403,57.5776,11733483.656422,0
+CVS.US,D,20201105,000000,58.5214,59.7142,58.2071,58.5698,10557750.377351,0
+CVS.US,D,20201106,000000,60.1343,64.2158,60.1056,61.9448,25716321.448397,0
+CVS.US,D,20201109,000000,65.8088,66.4087,62.7324,64.4065,16457551.01763,0
+CVS.US,D,20201110,000000,65.2841,67.3831,64.8552,66.9819,15768075.368647,0
+CVS.US,D,20201111,000000,66.8583,67.7261,66.2377,66.295,10094861.235836,0
+CVS.US,D,20201112,000000,65.8088,66.6677,65.2791,66.1814,6363691.5486465,0
+CVS.US,D,20201113,000000,66.4867,67.8881,65.8859,67.7161,7053840.1016261,0
+CVS.US,D,20201116,000000,70.1858,70.6335,69.1165,70.0721,13908945.849935,0
+CVS.US,D,20201117,000000,65.0943,65.5419,63.5665,64.0349,36099330.294485,0
+CVS.US,D,20201118,000000,64.3769,65.1111,63.2235,63.2809,12240723.748578,0
+CVS.US,D,20201119,000000,62.9666,63.4133,62.1661,63.0042,12221650.714843,0
+CVS.US,D,20201120,000000,62.852,63.777,62.7768,63.3204,9253092.7400519,0
+CVS.US,D,20201123,000000,63.777,64.3591,63.3303,63.692,6174718.8567673,0
+CVS.US,D,20201124,000000,64.1476,65.6467,63.6445,65.2643,8716867.1817507,0
+CVS.US,D,20201125,000000,65.1704,65.2366,63.9766,64.5023,7118352.875026,0
+CVS.US,D,20201127,000000,64.5785,65.0084,64.3591,64.7306,2939713.1607603,0
+CVS.US,D,20201130,000000,64.6733,64.9392,64.0922,64.6545,8642361.0250851,0
+CVS.US,D,20201201,000000,65.2267,66.123,64.2395,64.4163,8639257.5716145,0
+CVS.US,D,20201202,000000,64.4263,67.0432,64.3304,66.4087,8533144.1529316,0
+CVS.US,D,20201203,000000,66.4867,69.2706,66.0292,69.165,13913782.663626,0
+CVS.US,D,20201204,000000,69.3566,71.0733,69.2144,71.0545,12544905.699782,0
+CVS.US,D,20201207,000000,70.7965,71.1889,69.0809,70.2253,7198482.0805784,0
+CVS.US,D,20201208,000000,69.3666,70.5208,69.2648,70.4428,6332378.7453704,0
+CVS.US,D,20201209,000000,70.9389,70.9971,69.4891,70.1285,7154391.1845647,0
+CVS.US,D,20201210,000000,69.405,69.7757,68.7459,68.8705,6294266.0701276,0
+CVS.US,D,20201211,000000,68.6708,68.7745,67.3831,68.2686,6831784.8183654,0
+CVS.US,D,20201214,000000,68.9653,68.9841,66.4591,66.4957,7504662.5060578,0
+CVS.US,D,20201215,000000,66.8386,66.9433,65.6171,66.6577,8191669.1539099,0
+CVS.US,D,20201216,000000,65.9511,66.4087,65.1892,66.1132,7738626.6722319,0
+CVS.US,D,20201217,000000,66.2377,66.6577,65.5133,66.3721,7861165.0197491,0
+CVS.US,D,20201218,000000,66.5145,66.5619,65.6369,66.3336,13138158.101006,0
+CVS.US,D,20201221,000000,65.5233,65.7693,64.8166,65.5321,7327296.143265,0
+CVS.US,D,20201222,000000,65.2643,65.3809,63.9578,64.111,5970898.7658748,0
+CVS.US,D,20201223,000000,64.4065,65.3127,64.3689,64.865,5162919.1576978,0
+CVS.US,D,20201224,000000,65.0182,65.0182,64.365,64.8265,2220291.7660946,0
+CVS.US,D,20201228,000000,65.0844,65.7989,64.5833,64.9312,5051897.0814389,0
+CVS.US,D,20201229,000000,65.2366,66.1062,64.5873,64.7593,4602684.5871708,0
+CVS.US,D,20201230,000000,64.9312,64.9402,64.3106,64.617,5208225.3284485,0
+CVS.US,D,20201231,000000,64.5685,65.2455,63.9766,65.1408,5648182.1041331,0
+CVS.US,D,20210104,000000,65.5035,67.0392,64.9786,66.7526,11918496.839521,0
+CVS.US,D,20210105,000000,67.0768,67.7359,66.1715,67.2012,8400700.4562056,0
+CVS.US,D,20210106,000000,66.7625,69.6521,66.7141,69.2044,10634206.437779,0
+CVS.US,D,20210107,000000,69.6719,70.9783,68.9367,70.5672,8348386.9769177,0
+CVS.US,D,20210108,000000,71.5308,72.7997,70.9745,71.3974,11800481.621124,0
+CVS.US,D,20210111,000000,70.8163,72.9431,70.8163,72.5516,7002454.5215337,0
+CVS.US,D,20210112,000000,72.524,73.6585,72.0407,72.7325,5914917.2008904,0
+CVS.US,D,20210113,000000,72.437,72.5991,71.0733,71.4548,6525588.2027146,0
+CVS.US,D,20210114,000000,71.5308,72.1791,70.9023,71.5792,5334859.7893171,0
+CVS.US,D,20210115,000000,71.5506,72.9143,71.3885,72.7325,8503642.6250755,0
+CVS.US,D,20210119,000000,73.4392,73.4392,71.8223,71.9133,6206023.5649576,0
+CVS.US,D,20210120,000000,71.9331,71.9695,71.1395,71.7699,4995399.4547428,0
+CVS.US,D,20210121,000000,71.7215,71.8747,70.6117,71.1256,5242245.9378827,0
+CVS.US,D,20210122,000000,70.7896,71.3381,70.1087,71.1652,4357325.5760236,0
+CVS.US,D,20210125,000000,70.5692,70.5989,69.2826,70.2906,7868498.1554848,0
+CVS.US,D,20210126,000000,70.4438,71.4142,70.3578,71.2709,4861413.6441957,0
+CVS.US,D,20210127,000000,70.5989,71.2314,69.3102,69.5326,6540569.1706416,0
+CVS.US,D,20210128,000000,69.5523,70.8479,69.3398,69.7154,5228471.1377212,0
+CVS.US,D,20210129,000000,69.6274,70.3776,68.2074,68.7923,6738125.6889932,0
+CVS.US,D,20210201,000000,69.2064,69.582,68.4959,68.6105,5370665.3651427,0
+CVS.US,D,20210202,000000,68.8417,69.7489,68.3605,68.9653,5774118.3638623,0
+CVS.US,D,20210203,000000,68.8803,70.7323,68.4959,70.3202,6382714.9999823,0
+CVS.US,D,20210204,000000,70.4734,71.0881,69.8873,70.0889,8454618.7862286,0
+CVS.US,D,20210205,000000,70.3104,70.4378,69.0631,69.3004,6688520.0158635,0
+CVS.US,D,20210208,000000,69.582,70.0791,69.2924,70.0702,6068843.2312261,0
+CVS.US,D,20210209,000000,70.3202,71.1849,69.9447,70.5594,8436545.4955738,0
+CVS.US,D,20210210,000000,71.0021,71.2027,69.9071,70.8865,4950189.4131346,0
+CVS.US,D,20210211,000000,71.0495,71.1256,70.0129,70.6651,4921743.2820732,0
+CVS.US,D,20210212,000000,70.6354,71.5872,70.6078,71.2511,6114381.1238042,0
+CVS.US,D,20210216,000000,72.269,72.3876,67.3861,67.7181,19718890.027337,0
+CVS.US,D,20210217,000000,67.4483,69.9447,67.3248,69.8103,13842325.318602,0
+CVS.US,D,20210218,000000,69.7539,70.0603,68.4761,68.6689,7638659.4473477,0
+CVS.US,D,20210219,000000,68.5532,68.572,67.4879,67.6114,6801976.6891392,0
+CVS.US,D,20210222,000000,67.4977,67.8229,66.6073,67.6697,6306326.7358974,0
+CVS.US,D,20210223,000000,66.9404,67.9761,66.6903,66.8633,8489046.173718,0
+CVS.US,D,20210224,000000,67.1024,67.728,66.6231,67.5926,6068006.4017444,0
+CVS.US,D,20210225,000000,67.1904,67.8317,66.4018,66.5649,5461161.3397873,0
+CVS.US,D,20210226,000000,66.5075,66.5609,65.3078,65.4135,10652267.585805,0
+CVS.US,D,20210301,000000,65.6922,66.7961,65.5391,66.5174,5894578.2981324,0
+CVS.US,D,20210302,000000,66.719,66.8633,66.124,66.1922,5469914.1511733,0
+CVS.US,D,20210303,000000,66.2209,66.7377,65.5578,66.2772,6449257.6161152,0
+CVS.US,D,20210304,000000,66.211,67.2458,65.6873,66.4117,7703881.5526298,0
+CVS.US,D,20210305,000000,66.6331,68.1214,66.4018,67.814,8640118.6863533,0
+CVS.US,D,20210308,000000,68.4474,69.6472,67.9583,68.8705,9381449.4303978,0
+CVS.US,D,20210309,000000,69.4644,70.1374,68.3408,68.3902,9058484.8566573,0
+CVS.US,D,20210310,000000,68.8517,70.1759,68.2942,69.8013,7709579.4810593,0
+CVS.US,D,20210311,000000,70.0415,70.502,69.4367,69.4644,5765983.8146448,0
+CVS.US,D,20210312,000000,69.7915,71.097,69.6067,70.9725,6547760.642378,0
+CVS.US,D,20210315,000000,70.9428,72.2107,70.6453,71.9805,7437865.9066118,0
+CVS.US,D,20210316,000000,72.0091,72.2493,71.1948,72.0773,5995332.7700986,0
+CVS.US,D,20210317,000000,70.7995,71.424,69.9743,71.0594,8255896.5755398,0
+CVS.US,D,20210318,000000,71.0594,72.2878,70.8677,71.51,7145845.8097492,0
+CVS.US,D,20210319,000000,71.5288,71.6731,70.252,70.2619,10859967.246507,0
+CVS.US,D,20210322,000000,70.0129,70.6354,69.4644,70.5406,7103078.4602433,0
+CVS.US,D,20210323,000000,70.1947,70.5119,68.9367,69.0335,7491035.4412099,0
+CVS.US,D,20210324,000000,69.246,71.3381,68.8417,70.2906,7869302.6046238,0
+CVS.US,D,20210325,000000,70.329,71.2887,69.409,71.1157,5735476.4723934,0
+CVS.US,D,20210326,000000,71.3944,72.9687,71.1652,72.9321,9427051.0717756,0
+CVS.US,D,20210329,000000,72.6821,73.8048,72.4992,73.2593,6390653.2433722,0
+CVS.US,D,20210330,000000,73.1308,73.7474,72.7108,73.0467,5971122.3926166,0
+CVS.US,D,20210331,000000,72.9321,73.1308,72.2008,72.2305,6583007.6572919,0
+CVS.US,D,20210401,000000,72.2305,72.2977,70.9625,71.3381,7254509.1804197,0
+CVS.US,D,20210405,000000,71.2116,72.3926,71.175,72.0477,6315592.573338,0
+CVS.US,D,20210406,000000,72.1821,72.1821,71.4142,71.6444,7026658.8277015,0
+CVS.US,D,20210407,000000,71.8846,71.9341,71.1859,71.52,5350791.9298109,0
+CVS.US,D,20210408,000000,71.3381,71.3944,70.675,70.8479,5395267.3423942,0
+CVS.US,D,20210409,000000,71.0495,71.2412,70.6552,71.1157,4856360.2869632,0
+CVS.US,D,20210412,000000,71.3658,71.9439,71.2887,71.4912,4409156.3858282,0
+CVS.US,D,20210413,000000,71.1069,71.3856,70.3776,71.0683,4097517.8488325,0
+CVS.US,D,20210414,000000,71.0495,72.1821,71.0307,72.0872,4133551.0989426,0
+CVS.US,D,20210415,000000,72.2592,72.9687,71.6632,72.7582,5246908.7072315,0
+CVS.US,D,20210416,000000,73.1149,73.1605,72.5468,72.8541,8867462.0843311,0
+CVS.US,D,20210419,000000,73.1407,73.6615,72.4024,72.7296,6943759.0790768,0
+CVS.US,D,20210420,000000,72.7108,73.1605,72.3392,72.8837,7978914.1122039,0
+CVS.US,D,20210421,000000,73.1802,74.3523,73.1101,73.6417,6481220.0500166,0
+CVS.US,D,20210422,000000,73.7484,73.873,72.7147,73.623,5837926.8648085,0
+CVS.US,D,20210423,000000,73.3808,73.8542,72.7434,73.4954,4343395.9573486,0
+CVS.US,D,20210426,000000,73.6417,73.7386,73.0626,73.2069,5812710.6729314,0
+CVS.US,D,20210427,000000,72.946,73.1575,72.4538,72.5882,3897561.1375783,0
+CVS.US,D,20210428,000000,72.8788,73.3808,72.695,72.8689,3705620.5849136,0
+CVS.US,D,20210429,000000,73.2464,73.9224,73.1279,73.8058,5263011.8564101,0
+CVS.US,D,20210430,000000,73.873,74.541,73.6704,73.8354,6367112.7342297,0
+CVS.US,D,20210503,000000,74.4145,75.5935,74.1249,75.0816,9890654.6046021,0
+CVS.US,D,20210504,000000,76.3465,78.6196,76.1064,78.3972,20316200.090255,0
+CVS.US,D,20210505,000000,78.7638,80.5041,78.7638,80.2521,11223916.227133,0
+CVS.US,D,20210506,000000,79.8658,80.938,79.0148,80.8896,9739615.4841953,0
+CVS.US,D,20210507,000000,81.103,82.4846,80.8994,82.2534,8491337.0829639,0
+CVS.US,D,20210510,000000,82.7357,84.2526,82.5617,82.9679,8202089.5529449,0
+CVS.US,D,20210511,000000,82.6585,83.122,81.2276,81.5379,8210740.1638741,0
+CVS.US,D,20210512,000000,81.7691,82.4649,80.4459,80.5803,6660950.1778264,0
+CVS.US,D,20210513,000000,80.8036,81.944,80.3302,81.441,4772771.4441705,0
+CVS.US,D,20210514,000000,81.7889,81.8946,81.19,81.4983,5938183.4890057,0
+CVS.US,D,20210517,000000,81.2868,82.3393,81.2868,81.7207,4628268.0935604,0
+CVS.US,D,20210518,000000,83.5667,85.6737,83.0825,85.6351,18288493.448022,0
+CVS.US,D,20210519,000000,85.5284,87.0661,84.7269,86.2152,20774723.95682,0
+CVS.US,D,20210520,000000,86.2252,86.7845,85.394,86.0799,9373391.7844942,0
+CVS.US,D,20210521,000000,86.2914,87.1719,86.1184,86.7944,8651949.654067,0
+CVS.US,D,20210524,000000,87.0365,87.5722,86.6303,86.6985,5835632.9199054,0
+CVS.US,D,20210525,000000,86.6985,86.8043,85.6401,85.7221,6099833.2429607,0
+CVS.US,D,20210526,000000,85.6737,85.9159,82.4075,84.388,14902604.462007,0
+CVS.US,D,20210527,000000,84.8337,85.1222,83.2288,83.5193,9297483.1542356,0
+CVS.US,D,20210528,000000,83.7654,84.3682,83.4798,83.5391,7047000.7661166,0
+CVS.US,D,20210601,000000,83.5954,83.6636,82.4075,82.9876,6322073.7013063,0
+CVS.US,D,20210602,000000,83.4205,83.5767,82.8325,83.1022,4247556.2142728,0
+CVS.US,D,20210603,000000,83.1022,84.3682,82.7841,84.138,4842445.8465739,0
+CVS.US,D,20210604,000000,84.138,84.1854,83.3068,83.5667,4766722.3914,0
+CVS.US,D,20210607,000000,83.7407,84.2042,83.291,83.4304,4089715.1981276,0
+CVS.US,D,20210608,000000,83.1714,83.2248,82.2672,82.9283,4418650.909439,0
+CVS.US,D,20210609,000000,82.8898,83.3553,81.9846,82.0982,5983422.8752994,0
+CVS.US,D,20210610,000000,82.6387,83.1714,82.4273,82.6299,4853368.1409207,0
+CVS.US,D,20210611,000000,82.9679,83.2376,82.3739,82.6003,2791817.9692524,0
+CVS.US,D,20210614,000000,82.3107,82.3295,80.7492,81.779,5266632.3834782,0
+CVS.US,D,20210615,000000,82.3008,83.215,81.6436,82.5331,5663441.3406302,0
+CVS.US,D,20210616,000000,82.6299,83.2466,81.8175,81.8946,5920025.1999513,0
+CVS.US,D,20210617,000000,82.195,82.2336,80.8609,81.4015,5114847.5033036,0
+CVS.US,D,20210618,000000,80.7156,80.8797,79.5653,79.6335,9106554.4872803,0
+CVS.US,D,20210621,000000,79.8371,81.4015,79.673,81.1999,4689257.4809204,0
+CVS.US,D,20210622,000000,81.1999,81.5279,80.7739,80.9963,3673952.6097537,0
+CVS.US,D,20210623,000000,80.9776,81.4015,80.4657,80.9192,3514366.09076,0
+CVS.US,D,20210624,000000,81.0832,81.1702,80.0298,80.9578,5036091.4266587,0
+CVS.US,D,20210625,000000,81.1801,81.9045,80.9676,81.2572,3874014.5571217,0
+CVS.US,D,20210628,000000,80.8609,81.4015,80.3203,81.2967,4340681.0679904,0
+CVS.US,D,20210629,000000,81.779,82.2722,80.6099,80.687,5097926.7504718,0
+CVS.US,D,20210630,000000,80.4657,80.8698,80.0584,80.6395,5213899.9835065,0
+CVS.US,D,20210701,000000,80.8994,80.9192,79.2076,79.4595,10075885.343128,0
+CVS.US,D,20210702,000000,79.4003,79.9428,78.7253,79.6631,5785715.5859772,0
+CVS.US,D,20210706,000000,79.3726,79.3726,77.5562,78.4535,6771764.817515,0
+CVS.US,D,20210707,000000,78.2431,79.6127,77.739,78.6097,7117847.9440571,0
+CVS.US,D,20210708,000000,77.8843,78.1551,77.1026,77.5265,5605140.5336001,0
+CVS.US,D,20210709,000000,78.1936,78.9378,78.16,78.5899,3592510.9884362,0
+CVS.US,D,20210712,000000,78.1749,79.3548,77.7292,79.0722,4153813.0983868,0
+CVS.US,D,20210713,000000,79.256,79.5752,78.7786,78.918,3190587.9609091,0
+CVS.US,D,20210714,000000,79.1987,79.9092,78.8222,79.6533,6527688.8774472,0
+CVS.US,D,20210715,000000,79.0148,79.6039,78.7737,79.3153,3748421.326648,0
+CVS.US,D,20210716,000000,79.4201,79.7353,78.6956,78.9773,5652713.3283396,0
+CVS.US,D,20210719,000000,78.3972,78.8132,76.8891,77.9614,5313724.5325058,0
+CVS.US,D,20210720,000000,78.1749,80.1069,78.0869,79.0534,6604220.8293029,0
+CVS.US,D,20210721,000000,79.673,80.4359,79.2955,80.2719,7040861.6555179,0
+CVS.US,D,20210722,000000,80.4171,80.5249,79.6592,80.3401,4808291.668226,0
+CVS.US,D,20210723,000000,80.6998,81.3066,80.4953,80.9618,4207420.7794969,0
+CVS.US,D,20210726,000000,81.1168,81.944,80.4271,80.5723,4920795.1451634,0
+CVS.US,D,20210727,000000,80.262,81.3797,80.0278,81.3214,4420520.8742299,0
+CVS.US,D,20210728,000000,81.3115,81.4084,80.2126,80.9914,3375719.5346355,0
+CVS.US,D,20210729,000000,81.6624,81.8175,80.5051,80.7571,4407103.2697238,0
+CVS.US,D,20210730,000000,80.6603,81.1564,79.8538,80.0772,6167349.293146,0
+CVS.US,D,20210802,000000,80.0772,80.6217,79.7462,80.1256,4812392.841006,0
+CVS.US,D,20210803,000000,80.4666,81.8373,79.3765,81.6723,7837592.130264,0
+CVS.US,D,20210804,000000,78.0256,80.8935,77.7924,79.2896,14747234.470764,0
+CVS.US,D,20210805,000000,79.1048,79.4843,77.1362,77.832,11645269.484052,0
+CVS.US,D,20210806,000000,78.2875,79.4645,77.9278,78.999,7221080.5241255,0
+CVS.US,D,20210809,000000,78.9496,79.6463,78.58,79.3865,4700873.9288637,0
+CVS.US,D,20210810,000000,79.3865,81.0012,78.9822,80.932,6076817.9025015,0
+CVS.US,D,20210811,000000,81.2434,82.79,81.2434,82.5953,7979398.8054587,0
+CVS.US,D,20210812,000000,82.8483,83.13,81.867,82.7801,6727188.2163608,0
+CVS.US,D,20210813,000000,82.8868,83.12,81.8946,82.0221,3763996.2714863,0
+CVS.US,D,20210816,000000,81.9342,83.13,81.5447,83.0232,4631178.2768605,0
+CVS.US,D,20210817,000000,82.7603,84.3267,82.6921,84.0728,6307460.0478919,0
+CVS.US,D,20210818,000000,83.8988,84.132,82.1872,82.2454,4629964.0140092,0
+CVS.US,D,20210819,000000,81.6327,82.5755,81.2098,81.8946,5340179.2724912,0
+CVS.US,D,20210820,000000,81.7681,82.6101,81.4133,82.4975,4106505.4177029,0
+CVS.US,D,20210823,000000,83.0232,83.46,82.1674,82.2544,3814264.7297556,0
+CVS.US,D,20210824,000000,82.1476,82.1674,81.4578,81.4875,3363123.5813256,0
+CVS.US,D,20210825,000000,81.2631,81.8521,80.6603,81.2532,3248576.0952552,0
+CVS.US,D,20210826,000000,81.4677,81.4677,80.2027,80.7285,4026035.2066666,0
+CVS.US,D,20210827,000000,81.0112,81.4578,80.7374,81.3896,4014495.662037,0
+CVS.US,D,20210830,000000,81.6129,82.3423,81.0981,82.2544,5636220.6031628,0
+CVS.US,D,20210831,000000,82.4204,84.472,82.2642,83.9947,8513323.3356568,0
+CVS.US,D,20210901,000000,83.714,83.8148,81.5645,83.3345,6879775.5219029,0
+CVS.US,D,20210902,000000,83.374,85.0748,83.3543,84.5491,5372527.2348478,0
+CVS.US,D,20210903,000000,84.6963,85.3564,84.2288,85.0462,5077947.0671405,0
+CVS.US,D,20210907,000000,84.7823,84.977,83.4798,84.1794,4759331.5781789,0
+CVS.US,D,20210908,000000,83.9472,84.219,82.9254,83.8296,3654786.4825328,0
+CVS.US,D,20210909,000000,83.5391,83.6497,82.8483,83.043,4192860.756025,0
+CVS.US,D,20210910,000000,83.4205,83.4304,81.0486,81.4677,6638404.3523363,0
+CVS.US,D,20210913,000000,81.8077,82.8285,81.6911,82.1674,4623338.1863844,0
+CVS.US,D,20210914,000000,82.6921,82.7119,81.356,81.5645,3993442.3679682,0
+CVS.US,D,20210915,000000,81.5359,83.5964,81.3412,83.1694,6533736.918332,0
+CVS.US,D,20210916,000000,83.5964,83.9373,82.2257,82.9846,4288015.4524756,0
+CVS.US,D,20210917,000000,82.6349,83.4501,82.4836,83.1398,8982042.9626298,0
+CVS.US,D,20210920,000000,82.284,83.0806,81.2483,82.2356,5489127.8370225,0
+CVS.US,D,20210921,000000,82.5953,83.2456,81.5161,81.6031,5196981.2544461,0
+CVS.US,D,20210922,000000,82.1772,82.5321,81.4875,81.5359,4031220.1090413,0
+CVS.US,D,20210923,000000,81.8077,83.2456,81.5447,82.5073,3986322.7401172,0
+CVS.US,D,20210924,000000,82.6349,82.9748,82.1575,82.3621,2970698.1130664,0
+CVS.US,D,20210927,000000,82.1674,84.0441,82.1674,83.3642,5404903.5300044,0
+CVS.US,D,20210928,000000,83.2752,83.9423,82.8769,83.2851,6436158.7556076,0
+CVS.US,D,20210929,000000,83.1596,84.8337,83.0706,84.384,4964630.0340928,0
+CVS.US,D,20210930,000000,84.6865,85.1035,82.4401,82.5073,6199017.2683061,0
+CVS.US,D,20211001,000000,82.4491,82.5519,80.0772,81.7395,7084920.1711889,0
+CVS.US,D,20211004,000000,81.6723,83.1003,80.8066,81.4875,4903999.8661596,0
+CVS.US,D,20211005,000000,81.6427,82.5321,81.1663,81.3214,4987021.0410693,0
+CVS.US,D,20211006,000000,80.6998,81.1366,79.5139,80.8451,5353655.5663683,0
+CVS.US,D,20211007,000000,81.0486,82.3126,81.0486,81.867,4383466.631439,0
+CVS.US,D,20211008,000000,82.1575,82.3907,81.5359,82.032,3075950.4170107,0
+CVS.US,D,20211011,000000,82.2741,82.955,81.7009,81.944,3376981.3561152,0
+CVS.US,D,20211012,000000,81.9342,82.3225,81.2434,81.4677,2999313.2290412,0
+CVS.US,D,20211013,000000,81.2631,81.2928,79.922,80.855,4383720.6147521,0
+CVS.US,D,20211014,000000,82.0024,83.0806,80.6217,82.2158,7492272.9774324,0
+CVS.US,D,20211015,000000,82.6733,83.8988,82.5855,83.46,5604386.6787466,0
+CVS.US,D,20211018,000000,83.374,83.374,81.7829,82.1378,4959583.7600601,0
+CVS.US,D,20211019,000000,82.6151,82.9402,82.2741,82.537,3942302.6761032,0
+CVS.US,D,20211020,000000,82.7405,84.4226,82.6437,84.1518,5166464.8052235,0
+CVS.US,D,20211021,000000,83.9462,84.9721,83.8177,84.9424,5467952.1047829,0
+CVS.US,D,20211022,000000,84.5708,85.6569,84.3416,85.5887,5149553.159363,0
+CVS.US,D,20211025,000000,85.7843,86.0581,85.0995,85.7449,5904382.4587704,0
+CVS.US,D,20211026,000000,86.0483,86.6787,84.6795,86.3704,6355601.5224001,0
+CVS.US,D,20211027,000000,86.576,86.8211,85.7647,86.1461,5329110.2547166,0
+CVS.US,D,20211028,000000,86.4485,86.8793,85.9603,86.6639,4494074.8464429,0
+CVS.US,D,20211029,000000,86.322,87.5544,86.1164,87.3092,5456019.9484981,0
+CVS.US,D,20211101,000000,87.7886,89.1099,87.6028,88.6494,7855856.6673179,0
+CVS.US,D,20211102,000000,88.9142,89.432,88.1898,89.1375,7107818.1329059,0
+CVS.US,D,20211103,000000,90.4677,94.4395,90.1653,94.2142,17320253.404968,0
+CVS.US,D,20211104,000000,94.1549,94.1747,91.96,92.4047,7585192.4183511,0
+CVS.US,D,20211105,000000,92.5905,93.7636,90.948,91.71,7605154.8996253,0
+CVS.US,D,20211108,000000,91.9254,92.5025,91.3581,91.6912,4071963.6871285,0
+CVS.US,D,20211109,000000,91.8078,91.8958,90.5172,90.7128,4547083.4912132,0
+CVS.US,D,20211110,000000,91.2307,92.3167,90.3808,90.9085,5078492.4735378,0
+CVS.US,D,20211111,000000,90.6348,92.4433,90.4974,92.1309,4369776.8296772,0
+CVS.US,D,20211112,000000,92.4927,93.2359,91.2899,91.9452,3878132.9319587,0
+CVS.US,D,20211115,000000,92.0331,92.2189,91.368,91.4263,3683392.4915363,0
+CVS.US,D,20211116,000000,91.8572,92.0915,90.7721,90.8393,4129766.6463896,0
+CVS.US,D,20211117,000000,90.5864,91.0073,90.0477,90.6832,3965953.4807879,0
+CVS.US,D,20211118,000000,91.0063,93.5679,90.693,93.2359,8816350.7252658,0
+CVS.US,D,20211119,000000,92.9621,92.9621,90.2819,91.1041,6591918.3228486,0
+CVS.US,D,20211122,000000,91.0449,92.3701,90.8986,90.9381,4433449.7379383,0
+CVS.US,D,20211123,000000,91.0547,92.3652,90.1653,91.5736,6776084.5576082,0
+CVS.US,D,20211124,000000,91.2119,91.7692,90.1851,90.605,6247302.430585,0
+CVS.US,D,20211126,000000,89.4518,90.2147,88.8945,89.4992,4336709.4165812,0
+CVS.US,D,20211129,000000,89.9597,90.6713,89.0763,89.9894,5333283.2713819,0
+CVS.US,D,20211130,000000,89.2561,89.6376,86.9475,87.0948,9255938.1626666,0
+CVS.US,D,20211201,000000,88.1898,89.0505,86.8112,86.8211,6364856.2290978,0
+CVS.US,D,20211202,000000,87.163,89.1672,86.8497,88.004,6127907.0000811,0
+CVS.US,D,20211203,000000,88.6394,89.5684,88.1216,88.8648,5788172.4444795,0
+CVS.US,D,20211206,000000,89.608,91.3779,89.5684,90.605,6175654.8510485,0
+CVS.US,D,20211207,000000,90.9579,91.3878,90.5952,90.8788,4055150.1941818,0
+CVS.US,D,20211208,000000,91.2702,92.2041,90.449,91.0449,5898106.7436009,0
+CVS.US,D,20211209,000000,92.7566,95.6086,92.1112,95.1629,14414906.918555,0
+CVS.US,D,20211210,000000,95.5444,96.9418,94.908,96.6779,9425335.9254982,0
+CVS.US,D,20211213,000000,96.7955,97.1374,95.7588,96.7174,5098634.0585826,0
+CVS.US,D,20211214,000000,97.2748,98.7365,96.4535,96.5999,6424539.2720071,0
+CVS.US,D,20211215,000000,96.5999,98.4103,96.17,98.3313,7211819.7461134,0
+CVS.US,D,20211216,000000,98.3056,99.9715,98.0308,98.9835,7526968.5146348,0
+CVS.US,D,20211217,000000,99.1416,99.3986,97.0989,98.1484,9625364.4806378,0
+CVS.US,D,20211220,000000,97.7047,98.2572,96.4635,98.1089,5351257.3972373,0
+CVS.US,D,20211221,000000,98.5585,99.201,98.2078,98.5585,5154075.2765981,0
+CVS.US,D,20211222,000000,98.5289,99.0824,97.8223,98.6673,4415827.7483099,0
+CVS.US,D,20211223,000000,98.8353,99.6256,98.8353,99.0724,3181425.335811,0
+CVS.US,D,20211227,000000,99.5172,100.159,99.3195,100.139,2655755.7692297,0
+CVS.US,D,20211228,000000,100.239,100.969,100.101,100.495,2794126.0805555,0
+CVS.US,D,20211229,000000,100.821,101.553,100.753,101.415,2845489.3991623,0
+CVS.US,D,20211230,000000,101.701,102.245,101.167,101.395,2540647.6984764,0
+CVS.US,D,20211231,000000,101.197,101.473,100.851,100.881,3324960.3117972,0
+CVS.US,D,20220103,000000,100.535,102.037,100.051,101.869,5063622.8130389,0
+CVS.US,D,20220104,000000,102.136,103.115,101.513,101.987,6227460.3637103,0
+CVS.US,D,20220105,000000,102.017,104.142,102.017,103.48,7114469.2576736,0
+CVS.US,D,20220106,000000,103.045,103.401,100.149,100.317,10069836.290358,0
+CVS.US,D,20220107,000000,100.189,102.472,99.0922,101.899,7017046.9253483,0
+CVS.US,D,20220110,000000,101.919,102.897,100.911,102.739,6243267.0303761,0
+CVS.US,D,20220111,000000,103.737,104.893,102.937,103.707,8890435.9374762,0
+CVS.US,D,20220112,000000,103.144,104.093,102.769,103.451,5045113.3996433,0
+CVS.US,D,20220113,000000,102.927,103.638,101.879,103.015,6657979.2813837,0
+CVS.US,D,20220114,000000,103.381,104.113,102.709,103.885,6858020.9910375,0
+CVS.US,D,20220118,000000,103.47,103.806,101.731,102.195,8293003.4363876,0
+CVS.US,D,20220119,000000,102.63,103.431,101.137,101.167,7451060.8962619,0
+CVS.US,D,20220120,000000,100.931,102.136,100.515,100.663,6809355.3597318,0
+CVS.US,D,20220121,000000,101.197,101.681,99.2998,99.8532,7956782.1479689,0
+CVS.US,D,20220124,000000,99.201,102.314,98.011,101.771,14006535.143402,0
+CVS.US,D,20220125,000000,100.743,101.671,99.201,101.365,7600332.2523345,0
+CVS.US,D,20220126,000000,101.859,103.549,101.503,103.095,11013415.666788,0
+CVS.US,D,20220127,000000,103.609,105.792,103.233,104.992,12598220.945922,0
+CVS.US,D,20220128,000000,104.874,107.502,104.37,107.433,10516650.615495,0
+CVS.US,D,20220131,000000,106.396,106.672,103.658,104.716,8686401.3268134,0
+CVS.US,D,20220201,000000,104.478,105.378,103.441,104.478,7160774.1596193,0
+CVS.US,D,20220202,000000,104.034,107.236,103.856,107.068,8922052.306465,0
+CVS.US,D,20220203,000000,108.095,108.293,106.396,106.89,6726246.1507654,0
+CVS.US,D,20220204,000000,105.772,107.68,105.348,106.662,5566761.7324156,0
+CVS.US,D,20220207,000000,107.156,107.966,106.089,107.572,5543888.0559556,0
+CVS.US,D,20220208,000000,107.058,109.38,107.048,108.965,7926885.984686,0
+CVS.US,D,20220209,000000,104.666,106.444,102.363,103.025,15531412.503285,0
+CVS.US,D,20220210,000000,102.837,104.844,102.699,103.549,8753140.2487739,0
+CVS.US,D,20220211,000000,103.717,104.35,102.324,102.482,6024524.6609278,0
+CVS.US,D,20220214,000000,102.314,102.393,100.307,101.267,7794694.2475016,0
+CVS.US,D,20220215,000000,102.107,102.759,100.801,101.237,4519100.8038066,0
+CVS.US,D,20220216,000000,101.315,102.482,101.099,102.185,5720392.2921241,0
+CVS.US,D,20220217,000000,101.909,102.185,100.337,100.575,4714970.5086808,0
+CVS.US,D,20220218,000000,100.821,101.257,99.5172,100.407,4933848.4708142,0
+CVS.US,D,20220222,000000,100.437,101.049,99.3294,100.199,4858580.3642095,0
+CVS.US,D,20220223,000000,100.811,101.741,100.249,100.515,5032448.6381051,0
+CVS.US,D,20220224,000000,98.5685,99.2504,96.8014,99.0724,7176390.5917717,0
+CVS.US,D,20220225,000000,99.6952,103.095,99.4874,102.541,6686007.5036472,0
+CVS.US,D,20220228,000000,99.5868,101.987,99.5868,101.909,6792547.9380995,0
+CVS.US,D,20220301,000000,101.473,101.761,99.2602,100.327,5739727.4042585,0
+CVS.US,D,20220302,000000,101.277,103.263,100.229,102.669,5117996.4916311,0
+CVS.US,D,20220303,000000,102.729,103.925,101.741,102.779,5840295.6892541,0
+CVS.US,D,20220304,000000,100.979,103.51,100.357,103.421,5439563.6512068,0
+CVS.US,D,20220307,000000,102.729,105.012,101.987,102.798,6534248.932501,0
+CVS.US,D,20220308,000000,103.302,104.083,100.525,100.634,6917563.381833,0
+CVS.US,D,20220309,000000,102.779,103.164,100.643,101.859,5021588.0687866,0
+CVS.US,D,20220310,000000,101.365,102.501,100.841,102.324,3656652.3997809,0
+CVS.US,D,20220311,000000,102.413,103.411,101.651,101.731,4881220.2950706,0
+CVS.US,D,20220314,000000,102.175,102.828,99.3887,102.729,5848950.3477262,0
+CVS.US,D,20220315,000000,103.233,105.634,102.828,105.18,6962345.3957862,0
+CVS.US,D,20220316,000000,105.2,105.516,103.727,105.308,5271822.3452815,0
+CVS.US,D,20220317,000000,104.854,106.81,103.935,106.732,5678797.7181553,0
+CVS.US,D,20220318,000000,106.672,106.79,104.755,105.496,7252011.846489,0
+CVS.US,D,20220321,000000,105.96,107.838,105.071,105.585,4753834.0031199,0
+CVS.US,D,20220322,000000,106.178,106.376,104.538,105.427,3362370.7383578,0
+CVS.US,D,20220323,000000,105.674,105.95,104.36,104.409,3237005.1821687,0
+CVS.US,D,20220324,000000,104.607,106.248,104.271,106.228,3680132.1957807,0
+CVS.US,D,20220325,000000,105.931,107.028,105.536,106.732,3853770.7716203,0
+CVS.US,D,20220328,000000,106.178,106.426,105.12,106.218,3839258.3067768,0
+CVS.US,D,20220329,000000,104.992,105.486,102.155,102.917,8656550.6983874,0
+CVS.US,D,20220330,000000,102.343,103.589,100.595,101.81,8108156.2025455,0
+CVS.US,D,20220331,000000,100.278,101.039,99.4775,99.5073,8667090.4999361,0
+CVS.US,D,20220401,000000,99.5073,100.466,98.6079,99.3887,6453184.7445532,0
+CVS.US,D,20220404,000000,98.7957,98.8451,96.9982,98.3154,7078105.1209364,0
+CVS.US,D,20220405,000000,97.6671,99.5769,97.5091,97.7848,7246929.1445709,0
+CVS.US,D,20220406,000000,98.2858,100.565,98.011,100.337,6703137.7168208,0
+CVS.US,D,20220407,000000,100.239,102.235,99.5669,101.869,5829944.0984474,0
+CVS.US,D,20220408,000000,102.64,105.714,101.819,104.814,7888985.8054421,0
+CVS.US,D,20220411,000000,104.567,105.912,102.413,102.689,6477687.5570052,0
+CVS.US,D,20220412,000000,102.64,103.263,102.007,102.877,4198591.0647971,0
+CVS.US,D,20220413,000000,102.64,104.014,101.464,103.213,3832940.0924075,0
+CVS.US,D,20220414,000000,103.539,103.964,101.869,101.939,5222796.4826632,0
+CVS.US,D,20220418,000000,101.641,102.729,101.247,101.681,3054867.7782563,0
+CVS.US,D,20220419,000000,101.859,102.65,101.217,102.107,3677189.6321379,0
+CVS.US,D,20220420,000000,103.134,105.792,102.818,104.844,5726464.618266,0
+CVS.US,D,20220421,000000,104.854,105.15,103.638,103.945,3426316.8557605,0
+CVS.US,D,20220422,000000,103.045,103.08,100.377,100.485,5847923.2837313,0
+CVS.US,D,20220425,000000,100.643,101.187,98.0411,100.575,5016464.8914401,0
+CVS.US,D,20220426,000000,99.9228,101.701,99.8502,100.239,3975691.8688547,0
+CVS.US,D,20220427,000000,100.021,101.128,98.5685,99.6654,4787073.4367866,0
+CVS.US,D,20220428,000000,100.545,101.395,99.191,99.6654,5979736.5756603,0
+CVS.US,D,20220429,000000,99.1021,99.2602,94.7635,95.0008,8882680.8453998,0
+CVS.US,D,20220502,000000,95.3171,96.1719,93.9039,95.3665,6597720.4755059,0
+CVS.US,D,20220503,000000,95.9694,96.5821,94.8032,94.8526,5964425.732992,0
+CVS.US,D,20220504,000000,95.6432,100.021,94.4078,99.3887,9472509.0253827,0
+CVS.US,D,20220505,000000,99.4278,99.4278,95.3665,96.5821,8334211.4700154,0
+CVS.US,D,20220506,000000,96.167,99.7449,96.0484,99.5073,8318137.6655222,0
+CVS.US,D,20220509,000000,98.4103,98.9736,97.2145,97.6988,7232199.1242998,0
+CVS.US,D,20220510,000000,98.2423,98.9242,96.5721,97.007,5283828.369223,0
+CVS.US,D,20220511,000000,97.086,98.6969,96.7303,96.839,4722808.5753854,0
+CVS.US,D,20220512,000000,96.2955,97.1058,95.159,97.096,4977904.9627137,0
+CVS.US,D,20220513,000000,97.2541,97.4616,95.4455,96.335,4555937.49117,0
+CVS.US,D,20220516,000000,96.9872,98.183,95.9396,97.3924,3479599.7215579,0
+CVS.US,D,20220517,000000,97.7284,98.3609,96.7698,98.2126,4209717.7600571,0
+CVS.US,D,20220518,000000,97.2738,97.2738,91.8384,92.9156,8344796.8064209,0
+CVS.US,D,20220519,000000,91.9373,92.5796,90.3956,92.0459,7083234.3695971,0
+CVS.US,D,20220520,000000,92.1843,94.1065,91.6506,93.815,5255890.2047876,0
+CVS.US,D,20220523,000000,94.8724,95.9298,93.8644,94.4475,6209193.802885,0
+CVS.US,D,20220524,000000,94.9712,95.8656,93.6766,95.3171,4006275.1025343,0
+CVS.US,D,20220525,000000,95.91,96.8884,95.3961,96.0088,3646539.6140016,0
+CVS.US,D,20220526,000000,96.6908,97.7087,96.4833,96.6512,4835916.1480913,0
+CVS.US,D,20220527,000000,95.3171,96.9477,94.6352,96.8983,4369334.6356222,0
+CVS.US,D,20220531,000000,96.3547,97.007,95.2875,95.6136,9397214.6097495,0
+CVS.US,D,20220601,000000,96.2362,96.6216,94.0472,95.4061,4462910.7903662,0
+CVS.US,D,20220602,000000,95.4851,96.1374,93.4197,96.0879,4225310.9188383,0
+CVS.US,D,20220603,000000,95.7816,95.999,93.5975,93.7853,4364056.6397622,0
+CVS.US,D,20220606,000000,94.1905,95.1787,93.4987,94.5957,3971788.013788,0
+CVS.US,D,20220607,000000,93.558,95.0108,93.1034,94.7933,4910169.3333295,0
+CVS.US,D,20220608,000000,94.1509,94.1707,92.4017,92.7772,3823199.6805692,0
+CVS.US,D,20220609,000000,92.7278,93.558,91.6309,91.6506,4203583.708887,0
+CVS.US,D,20220610,000000,90.445,92.9058,90.277,92.0756,4542093.8827803,0
+CVS.US,D,20220613,000000,90.6032,91.7989,89.3777,89.8224,4813631.3891142,0
+CVS.US,D,20220614,000000,90.0299,90.8699,88.8935,89.5754,4846011.7318136,0
+CVS.US,D,20220615,000000,89.8422,91.1565,89.0812,90.3758,4226797.3789454,0
+CVS.US,D,20220616,000000,88.9823,89.5358,88.0435,88.7946,5984646.2451221,0
+CVS.US,D,20220617,000000,89.1899,90.013,87.3814,87.6186,8493584.4811245,0
+CVS.US,D,20220621,000000,89.3777,90.6624,88.34,90.0101,5057949.1698665,0
+CVS.US,D,20220622,000000,89.5556,91.789,89.2393,90.2177,4714040.5857139,0
+CVS.US,D,20220623,000000,90.445,91.873,90.2375,91.285,4720955.8126516,0
+CVS.US,D,20220624,000000,91.9471,93.6667,91.2257,93.4097,6178954.6103466,0
+CVS.US,D,20220627,000000,93.39,93.8742,92.9947,93.4295,4742941.0534587,0
+CVS.US,D,20220628,000000,93.815,94.823,91.8522,92.1053,4958475.7452084,0
+CVS.US,D,20220629,000000,92.3919,93.1429,92.0163,92.2535,3604705.2231197,0
+CVS.US,D,20220630,000000,91.6902,92.2633,90.9194,91.5716,6411534.5168704,0
+CVS.US,D,20220701,000000,91.7198,92.9947,90.4746,92.8366,5277254.1477693,0
+CVS.US,D,20220705,000000,91.7198,92.1053,89.5208,91.4431,4820337.1557102,0
+CVS.US,D,20220706,000000,91.2257,92.714,91.1665,92.0954,3183496.665858,0
+CVS.US,D,20220707,000000,92.5698,93.3455,92.2139,92.629,3578435.6582192,0
+CVS.US,D,20220708,000000,92.5796,94.2843,92.5006,93.0737,3506157.6738857,0
+CVS.US,D,20220711,000000,92.6092,94.2399,92.6092,93.5975,3294908.3181151,0
+CVS.US,D,20220712,000000,93.3011,95.2084,93.1528,93.8644,5668596.8983194,0
+CVS.US,D,20220713,000000,93.0342,93.7754,91.9768,92.3523,3886031.711806,0
+CVS.US,D,20220714,000000,90.5438,91.8878,89.9212,91.7396,3759652.2461361,0
+CVS.US,D,20220715,000000,93.2023,94.6945,92.5931,94.2497,4362234.2335996,0
+CVS.US,D,20220718,000000,94.5561,94.5561,92.886,93.1825,4952826.3872931,0
+CVS.US,D,20220719,000000,94.2597,95.9891,94.0917,95.6531,6809476.7860169,0
+CVS.US,D,20220720,000000,95.2677,95.3763,93.2417,94.0324,4201980.8819235,0
+CVS.US,D,20220721,000000,91.9648,92.8942,91.448,92.6308,7024346.1423598,0
+CVS.US,D,20220722,000000,93.5652,93.8634,92.6308,93.4956,4511682.061318,0
+CVS.US,D,20220725,000000,93.7143,95.1456,93.5751,93.923,4781857.2302391,0
+CVS.US,D,20220726,000000,94.0125,95.0264,93.9479,94.7381,4450524.0867807,0
+CVS.US,D,20220727,000000,94.6188,95.6426,93.6049,95.2947,3162841.4288737,0
+CVS.US,D,20220728,000000,95.1755,95.6128,94.0324,94.9568,4836518.2200325,0
+CVS.US,D,20220729,000000,95.1158,95.5234,94.5989,95.1059,5770189.656114,0
+CVS.US,D,20220801,000000,94.43,95.9763,94.2657,95.4438,4028044.022017,0
+CVS.US,D,20220802,000000,95.6327,95.9408,94.5294,94.7977,4135267.4091332,0
+CVS.US,D,20220803,000000,97.4617,101.269,97.1337,100.772,11742242.57993,0
+CVS.US,D,20220804,000000,101.547,103.783,101.11,101.259,7548221.6238742,0
+CVS.US,D,20220805,000000,100.901,102.929,100.901,101.646,4311318.7942749,0
+CVS.US,D,20220808,000000,101.686,102.138,100.931,101.388,4216739.275889,0
+CVS.US,D,20220809,000000,102.263,103.714,101.825,103.068,5159806.0883289,0
+CVS.US,D,20220810,000000,103.903,103.933,102.849,103.426,4228729.2207909,0
+CVS.US,D,20220811,000000,103.296,104.847,103.227,103.624,4029471.5880361,0
+CVS.US,D,20220812,000000,104.37,106.229,104.246,105.752,5094944.8928498,0
+CVS.US,D,20220815,000000,105.354,106.04,104.263,105.632,2910182.3642225,0
+CVS.US,D,20220816,000000,105.593,106.616,105.384,105.791,3418937.1147521,0
+CVS.US,D,20220817,000000,104.887,105.871,104.146,104.29,3889265.2890546,0
+CVS.US,D,20220818,000000,104.052,104.261,102.114,103.018,6214062.0843947,0
+CVS.US,D,20220819,000000,103.088,103.992,102.302,103.426,5145222.58092,0
+CVS.US,D,20220822,000000,102.452,102.879,101.01,101.726,5133654.1653782,0
+CVS.US,D,20220823,000000,101.348,101.348,100.361,100.523,2926874.5244686,0
+CVS.US,D,20220824,000000,100.145,100.787,99.6087,100.672,5171299.0511213,0
+CVS.US,D,20220825,000000,100.553,101.567,100.016,101.537,3966358.8842704,0
+CVS.US,D,20220826,000000,101.587,101.885,99.3801,99.4596,2870411.7230189,0
+CVS.US,D,20220829,000000,98.8831,100.304,98.3165,99.728,3017049.6143614,0
+CVS.US,D,20220830,000000,99.6982,99.9367,97.9587,98.2072,4926277.8167852,0
+CVS.US,D,20220831,000000,98.4258,99.2111,97.5014,97.5611,6182899.0928455,0
+CVS.US,D,20220901,000000,97.412,99.3801,97.1635,99.3304,4011044.0145532,0
+CVS.US,D,20220902,000000,99.5491,100.712,98.4308,98.8433,5568934.0345544,0
+CVS.US,D,20220906,000000,99.1316,99.4646,97.1933,98.1376,5839274.1934875,0
+CVS.US,D,20220907,000000,97.9388,100.503,97.909,100.076,4712054.382691,0
+CVS.US,D,20220908,000000,99.897,101.756,99.4795,101.646,5478379.6688411,0
+CVS.US,D,20220909,000000,101.885,102.233,101.323,101.537,3912086.2246273,0
+CVS.US,D,20220912,000000,102.014,102.968,101.776,102.422,3731691.7792287,0
+CVS.US,D,20220913,000000,101.378,102.034,99.5888,99.8473,3522369.7557372,0
+CVS.US,D,20220914,000000,100.454,101.176,99.5988,100.444,4714285.7720007,0
+CVS.US,D,20220915,000000,101.507,102.799,101.229,101.696,5590046.7198801,0
+CVS.US,D,20220916,000000,101.527,101.845,100.374,101.448,8663649.6789906,0
+CVS.US,D,20220919,000000,100.454,101.557,99.6992,101.497,4125351.9118221,0
+CVS.US,D,20220920,000000,100.861,101.378,99.728,100.732,3885299.4925448,0
+CVS.US,D,20220921,000000,101.328,102.342,99.1515,99.1713,3793331.6453256,0
+CVS.US,D,20220922,000000,99.2012,100.324,98.3264,99.231,4540674.0257571,0
+CVS.US,D,20220923,000000,98.8831,98.9527,96.3732,97.7599,4675081.5294361,0
+CVS.US,D,20220926,000000,97.0044,97.7599,96.2788,97.1535,5137591.7928615,0
+CVS.US,D,20220927,000000,97.5114,98.7141,96.2887,96.6267,4634453.7449991,0
+CVS.US,D,20220928,000000,97.4617,98.227,96.3186,97.571,4329349.9893141,0
+CVS.US,D,20220929,000000,97.4219,97.616,95.5333,96.3981,5216495.2480268,0
+CVS.US,D,20220930,000000,96.4279,97.2529,94.6983,94.7977,5427552.6847551,0
+CVS.US,D,20221003,000000,95.4041,97.576,94.7977,97.1734,3959698.9215878,0
+CVS.US,D,20221004,000000,97.6008,100.026,96.9945,99.9168,5632411.9296273,0
+CVS.US,D,20221005,000000,99.4397,100.473,98.7439,99.8473,3240204.6419142,0
+CVS.US,D,20221006,000000,99.39,99.5611,97.7996,97.9885,4196222.1642653,0
+CVS.US,D,20221007,000000,92.6209,93.436,86.6072,87.7205,19834149.553171,0
+CVS.US,D,20221010,000000,87.1837,89.4223,86.6867,87.7205,7474699.4587978,0
+CVS.US,D,20221011,000000,87.2135,89.1618,86.2195,87.969,6939769.6464744,0
+CVS.US,D,20221012,000000,88.2075,89.0325,87.2732,87.3129,4956259.7212967,0
+CVS.US,D,20221013,000000,85.9611,89.9868,85.7623,89.5594,6092823.600582,0
+CVS.US,D,20221014,000000,90.3049,90.4043,88.5952,88.7642,5508836.4226557,0
+CVS.US,D,20221017,000000,89.45,90.5434,89.122,90.3446,5527063.7948434,0
+CVS.US,D,20221018,000000,91.6965,92.2531,90.3247,91.3883,5693118.1937047,0
+CVS.US,D,20221019,000000,91.3486,92.1636,90.5633,91.11,4028746.2356049,0
+CVS.US,D,20221020,000000,91.46,92.06,90.65,90.99,4798675,0
+CVS.US,D,20221021,000000,90.84,93.16,90.04,92.72,4919269,0
+CVS.US,D,20221024,000000,93.91,95.395,93.73,94.8,7183633,0
+CVS.US,D,20221025,000000,91.03,92.72,90.76,92.22,13822373,0
+CVS.US,D,20221026,000000,93.16,93.97,92.72,92.73,7619696,0
+CVS.US,D,20221027,000000,93,93.79,92.52,92.7,5610816,0
+CVS.US,D,20221028,000000,92.92,94.73,92.52,94.19,6761634,0
+CVS.US,D,20221031,000000,93.74,95.88,92.87,94.7,7401399,0
+CVS.US,D,20221101,000000,94.61,95.105,93.52,94.62,7009014,0
+CVS.US,D,20221102,000000,96.51,99.44,96,96.8,15502826,0
+CVS.US,D,20221103,000000,96.25,98.46,95.24,97.8,8406352,0
+CVS.US,D,20221104,000000,98.59,99.85,97.775,99.56,9416007,0
+CVS.US,D,20221107,000000,99.4,101.435,99.33,101.18,5595461,0
+CVS.US,D,20221108,000000,101.4,102.77,101,101.65,5650035,0
+CVS.US,D,20221109,000000,101.65,101.97,99.45,99.56,5047327,0
+CVS.US,D,20221110,000000,101.88,101.89,98.37,99.91,6308088,0
+CVS.US,D,20221111,000000,99.75,99.965,95.05,97.55,9175074,0
+CVS.US,D,20221114,000000,97.88,98.86,97.14,97.17,5018625,0
+CVS.US,D,20221115,000000,97.8,98.67,97.155,97.73,6569448,0
+CVS.US,D,20221116,000000,97.87,98.96,95.825,96.1,6939993,0
+CVS.US,D,20221117,000000,95.73,96.4,94.74,94.93,6433020,0
+CVS.US,D,20221118,000000,95.6,97.49,95.6,97.35,7294169,0
+CVS.US,D,20221121,000000,97.25,98.27,97.25,97.89,4842315,0
+CVS.US,D,20221122,000000,99.05,99.883,98.55,99.51,4904561,0
+CVS.US,D,20221123,000000,99.77,100.61,99.7,100.06,3359618,0
+CVS.US,D,20221125,000000,100.61,101.55,100.19,101.26,2464847,0
+CVS.US,D,20221128,000000,100.71,102.1,100.07,100.41,4585302,0
+CVS.US,D,20221129,000000,100.19,101.09,100.11,100.88,3428888,0
+CVS.US,D,20221130,000000,100.46,102.03,99.8,101.88,7858188,0
+CVS.US,D,20221201,000000,102.19,102.6,100.96,101.65,5047696,0
+CVS.US,D,20221202,000000,101.17,102.75,101.09,102.58,4479111,0
+CVS.US,D,20221205,000000,101.88,102.84,101.72,102.01,3645333,0
+CVS.US,D,20221206,000000,101.84,102.72,100.54,101.19,4060205,0
+CVS.US,D,20221207,000000,101.36,102.335,101.345,102.28,4824540,0
+CVS.US,D,20221208,000000,102.5,103.8,102.28,102.53,4063563,0
+CVS.US,D,20221209,000000,102.17,102.69,101.53,101.65,4383004,0
+CVS.US,D,20221212,000000,101.66,103.79,101.66,103.79,4724408,0
+CVS.US,D,20221213,000000,104.6,104.83,100.79,101.19,6061805,0
+CVS.US,D,20221214,000000,101.38,101.88,99.51,100.68,5129915,0
+CVS.US,D,20221215,000000,99.39,99.6295,97.1,97.6,7073880,0
+CVS.US,D,20221216,000000,96.53,96.76,94.545,95.45,11126572,0
+CVS.US,D,20221219,000000,95.38,96.31,94.67,95.05,5159265,0
+CVS.US,D,20221220,000000,94.87,95.4,94.14,95,5301254,0
+CVS.US,D,20221221,000000,95.59,95.62,93.01,94.12,6278407,0
+CVS.US,D,20221222,000000,93.52,94.04,92.44,93.4,5384127,0
+CVS.US,D,20221223,000000,93.31,94.205,93.07,93.56,7307058,0
+CVS.US,D,20221227,000000,93.11,93.32,92.13,93.02,3977507,0
+CVS.US,D,20221228,000000,93.4,93.691,92.58,92.76,3806989,0
+CVS.US,D,20221229,000000,93.21,93.75,92.92,93.45,3297276,0
+CVS.US,D,20221230,000000,93.25,93.45,92.49,93.19,3568536,0
+CVS.US,D,20230103,000000,91.72,93.05,91.04,92.91,6543524,0
+CVS.US,D,20230104,000000,93.28,93.41,91.655,91.98,7330629,0
+CVS.US,D,20230105,000000,91.71,92.165,90.43,90.45,8441616,0
+CVS.US,D,20230106,000000,91.33,91.93,90.98,91.6,8957732,0
+CVS.US,D,20230109,000000,92.14,93.25,91.42,91.49,10415880,0
+CVS.US,D,20230110,000000,90.85,91.365,88.5,90.65,10828277,0
+CVS.US,D,20230111,000000,91.56,91.69,89.35,89.75,10221113,0
+CVS.US,D,20230112,000000,89.79,89.97,89.025,89.18,10466199,0
+CVS.US,D,20230113,000000,88.7,90.395,88.51,89.92,10209531,0
+CVS.US,D,20230117,000000,90.1,90.56,89.11,89.37,12365315,0
+CVS.US,D,20230118,000000,89.59,89.75,88.03,88.2,9495031,0
+CVS.US,D,20230119,000000,87.71,88.31,87.0468,87.48,11430436,0
+CVS.US,D,20230120,000000,87.48,87.49,86.75,87,13008020,0
+CVS.US,D,20230123,000000,87,87.45,86.75,87.2,14720129,0
+CVS.US,D,20230124,000000,86.75,87.2,85.92,86.02,14708642,0
+CVS.US,D,20230125,000000,85.39,86.01,84.82,85.75,18389669,0
+CVS.US,D,20230126,000000,86.46,87.755,86.0301,87.66,9263352,0
+CVS.US,D,20230127,000000,87.75,88.12,87,87.78,7480947,0
+CVS.US,D,20230130,000000,87.89,88.39,86.99,87.05,8539970,0
+CVS.US,D,20230131,000000,87.5,88.5,87.07,88.22,8189931,0
+CVS.US,D,20230201,000000,88.01,88.18,86.68,87.49,7420332,0
+CVS.US,D,20230202,000000,86.54,86.97,85.46,86.18,11244336,0
+CVS.US,D,20230203,000000,86.7,87.6,85.61,85.77,7256714,0
+CVS.US,D,20230206,000000,85.89,86.59,85.195,85.25,8319384,0
+CVS.US,D,20230207,000000,85.15,86.63,84.6,85.98,15264842,0
+CVS.US,D,20230208,000000,87.89,90.245,87.75,88.96,17068660,0
+CVS.US,D,20230209,000000,89.33,90.62,89.2,90.07,10703365,0
+CVS.US,D,20230210,000000,90.34,90.6,89.5,89.66,7718531,0
+CVS.US,D,20230213,000000,89.58,90.575,89.14,89.87,7818895,0
+CVS.US,D,20230214,000000,89.87,89.99,88.14,88.52,7497441,0
+CVS.US,D,20230215,000000,87.92,88.465,87.74,88.35,6436932,0
+CVS.US,D,20230216,000000,87.47,88.62,87.35,87.97,8317915,0
+CVS.US,D,20230217,000000,88.11,88.75,87.87,88.58,7320785,0
+CVS.US,D,20230221,000000,88.11,88.59,87.26,87.62,7245917,0
+CVS.US,D,20230222,000000,87.55,87.76,86.95,87.21,5614633,0
+CVS.US,D,20230223,000000,87.41,87.9,86.72,86.87,7282999,0
+CVS.US,D,20230224,000000,86.45,86.69,85.4729,85.77,9271014,0
+CVS.US,D,20230227,000000,86.04,86.28,84.63,84.84,7933263,0
+CVS.US,D,20230228,000000,84.84,84.94,83.14,83.54,9559077,0
+CVS.US,D,20230301,000000,82.9,83.26,81.975,82.47,7444448,0
+CVS.US,D,20230302,000000,82.05,82.39,81.36,81.43,10098900,0
+CVS.US,D,20230303,000000,81.95,81.96,81.22,81.81,12145874,0
+CVS.US,D,20230306,000000,82,82.995,81.65,82.97,10156054,0
+CVS.US,D,20230307,000000,82.65,83,80.24,80.45,9669609,0
+CVS.US,D,20230308,000000,80.33,80.65,79.53,79.81,6657020,0
+CVS.US,D,20230309,000000,79.97,80.07,76.66,77,11040351,0
+CVS.US,D,20230310,000000,77.01,78.1599,76.87,77.1,7852493,0
+CVS.US,D,20230313,000000,76.48,77.62,75.9,76.28,7165374,0
+CVS.US,D,20230314,000000,76.76,76.89,74.7921,75.56,8180509,0
+CVS.US,D,20230315,000000,74.9,75.44,74.52,75.4,7989932,0
+CVS.US,D,20230316,000000,75.06,76.145,74.575,75.83,6640089,0
+CVS.US,D,20230317,000000,75.85,75.95,73.91,74.37,16807803,0
+CVS.US,D,20230320,000000,74.63,75.5899,74.63,74.98,6190984,0
+CVS.US,D,20230321,000000,75.51,75.66,74.75,75.56,6779770,0
+CVS.US,D,20230322,000000,75.73,76.3,74.39,74.41,6805971,0
+CVS.US,D,20230323,000000,74.22,74.22,72.105,72.37,9031834,0
+CVS.US,D,20230324,000000,72.33,73.555,72.13,73.26,6062071,0
+CVS.US,D,20230327,000000,74.13,74.56,73.32,73.57,5587482,0
+CVS.US,D,20230328,000000,73.6,74.26,72.9,73.12,6457057,0
+CVS.US,D,20230329,000000,73.68,74.11,73.16,74.09,8063955,0
+CVS.US,D,20230330,000000,75.15,75.2323,74.04,74.7,6523456,0
+CVS.US,D,20230331,000000,74.77,74.89,74.085,74.31,10515035,0
+CVS.US,D,20230403,000000,75.03,76.58,74.75,76.09,9742225,0
+CVS.US,D,20230404,000000,75.99,76.54,75.62,76.25,6469718,0
+CVS.US,D,20230405,000000,76.39,77.805,76.1,77.75,7645523,0
+CVS.US,D,20230406,000000,77.95,78.48,77.16,77.54,8778251,0
+CVS.US,D,20230410,000000,76.95,77.3,75.77,76.04,9299074,0
+CVS.US,D,20230411,000000,76.44,76.955,76.11,76.29,8746564,0
+CVS.US,D,20230412,000000,76.34,76.66,74.785,74.92,9602280,0
+CVS.US,D,20230413,000000,74.94,75.92,74.42,75.42,8439745,0
+CVS.US,D,20230414,000000,75.78,75.8,74.34,74.7,7434630,0
+CVS.US,D,20230417,000000,74.25,75.94,74.25,75.8,11724686,0
+CVS.US,D,20230418,000000,77.07,77.19,75.44,76.14,9382921,0
+CVS.US,D,20230419,000000,75.25,75.26,73.94,74.21,8784265,0
+CVS.US,D,20230420,000000,73.25,73.81,72.93,73.25,8579542,0
+CVS.US,D,20230421,000000,73.54,73.57,72.55,72.84,7054340,0
+CVS.US,D,20230424,000000,73.2,73.55,72.56,73.44,8101686,0
+CVS.US,D,20230425,000000,73.05,73.95,72.7201,72.87,7496867,0
+CVS.US,D,20230426,000000,72.44,72.75,71.94,72.26,8486477,0
+CVS.US,D,20230427,000000,72.32,73.1251,72.23,73.06,7150963,0
+CVS.US,D,20230428,000000,73.03,73.59,72.67,73.31,8106114,0
+CVS.US,D,20230501,000000,73.59,74.07,72.84,73.89,5965038,0
+CVS.US,D,20230502,000000,73.1,73.73,71.65,72.76,9031227,0
+CVS.US,D,20230503,000000,71.4,71.54,69.32,70.08,15216235,0
+CVS.US,D,20230504,000000,69.61,70.1682,68.1038,68.79,10416410,0
+CVS.US,D,20230505,000000,71.01,71.52,70.39,70.68,10648838,0
+CVS.US,D,20230508,000000,70.43,70.51,69.554,69.68,8329615,0
+CVS.US,D,20230509,000000,69.58,70.26,69.4834,69.97,6447964,0
+CVS.US,D,20230510,000000,70.19,70.32,69.39,69.71,7125484,0
+CVS.US,D,20230511,000000,69.2,69.63,68.71,68.97,6537730,0
+CVS.US,D,20230512,000000,69.01,69.315,68.275,68.58,5670244,0
+CVS.US,D,20230515,000000,68.58,68.89,68.21,68.85,6472275,0
+CVS.US,D,20230516,000000,68.64,68.74,67.05,67.1,8481569,0
+CVS.US,D,20230517,000000,67.11,69.45,67.1,69.43,11572130,0
+CVS.US,D,20230518,000000,69.25,69.42,68.12,69.31,10537523,0
+CVS.US,D,20230519,000000,69.34,69.89,69.14,69.38,7929081,0
+CVS.US,D,20230522,000000,69.79,69.85,68.71,69.42,7392199,0
+CVS.US,D,20230523,000000,69.3,69.98,68.92,69.67,6672318,0
+CVS.US,D,20230524,000000,69.68,69.8,68.64,68.82,6519710,0
+CVS.US,D,20230525,000000,68.5,68.5,66.61,67.67,10605381,0
+CVS.US,D,20230526,000000,68.05,68.295,66.97,67.64,6493436,0
+CVS.US,D,20230530,000000,67,67.3699,66.62,67.15,10204015,0
+CVS.US,D,20230531,000000,66.52,68.23,66.34,68.03,12753383,0
+CVS.US,D,20230601,000000,68.34,69.77,68.05,68.88,8319713,0
+CVS.US,D,20230602,000000,69.34,70.34,68.66,69.99,7345093,0
+CVS.US,D,20230605,000000,70.51,71.42,70.51,70.74,7932913,0
+CVS.US,D,20230606,000000,70.74,70.885,69.75,70.51,7401843,0
+CVS.US,D,20230607,000000,70.7,71.78,70.19,71.48,5969589,0
+CVS.US,D,20230608,000000,71.53,71.81,71,71.75,5085069,0
+CVS.US,D,20230609,000000,71.99,72.095,71.27,71.76,4701755,0
+CVS.US,D,20230612,000000,71.58,71.9,71.165,71.5,4869812,0
+CVS.US,D,20230613,000000,71.5,72.83,71.24,72.26,6632685,0
+CVS.US,D,20230614,000000,68.27,68.97,66.64,66.65,23633548,0
+CVS.US,D,20230615,000000,67.43,69.6532,67.27,69.5,15509703,0
+CVS.US,D,20230616,000000,69.29,69.59,67.49,67.72,18211040,0
+CVS.US,D,20230620,000000,67.75,68.96,67.65,68.67,9137911,0
+CVS.US,D,20230621,000000,68.29,69.635,68.162,68.77,8191347,0
+CVS.US,D,20230622,000000,68.98,69.695,68.72,69.41,6913574,0
+CVS.US,D,20230623,000000,69.37,69.86,69.16,69.6,8568970,0
+CVS.US,D,20230626,000000,69.83,70.62,69.26,69.85,9453024,0
+CVS.US,D,20230627,000000,67.96,69.0387,67.53,68.68,12286010,0
+CVS.US,D,20230628,000000,68.68,68.68,67.81,68.14,8893806,0
+CVS.US,D,20230629,000000,68.14,68.8,67.952,68.76,5941441,0
+CVS.US,D,20230630,000000,68.96,69.51,68.53,69.13,7889312,0
+CVS.US,D,20230703,000000,69.12,70.275,68.88,69.77,3489860,0
+CVS.US,D,20230705,000000,69.5,70.38,69.24,69.59,8948967,0
+CVS.US,D,20230706,000000,68.87,69.64,68.7611,69.54,7953361,0
+CVS.US,D,20230707,000000,69.54,70.24,69.01,69.17,6694273,0
+CVS.US,D,20230710,000000,69,69.525,68.7,69.36,8087135,0
+CVS.US,D,20230711,000000,69.65,71.32,69.65,71.27,7182746,0
+CVS.US,D,20230712,000000,71.57,71.68,70.21,70.47,13736100,0
+CVS.US,D,20230713,000000,70.78,71.62,70.7201,71.22,13087408,0
+CVS.US,D,20230714,000000,72,72.3,71.31,71.38,9700216,0
+CVS.US,D,20230717,000000,71.22,71.53,70.5,71.17,7808511,0
+CVS.US,D,20230718,000000,71.54,72.67,71.41,72.31,8480478,0
+CVS.US,D,20230719,000000,73.26,74.57,73.16,74.38,12922667,0
+CVS.US,D,20230720,000000,74.115,75.03,73.8207,74.87,9869621,0
+CVS.US,D,20230721,000000,75.18,75.56,74.67,75.05,9625368,0
+CVS.US,D,20230724,000000,75.23,76.21,75.2,75.95,7495780,0
+CVS.US,D,20230725,000000,75.75,75.98,75.405,75.66,8630134,0
+CVS.US,D,20230726,000000,75.57,76.221,75.01,75.1,9856630,0
+CVS.US,D,20230727,000000,75.32,75.985,75.26,75.47,8764272,0
+CVS.US,D,20230728,000000,75.93,75.93,74.3,74.61,9476605,0
+CVS.US,D,20230731,000000,74.86,75,74.3,74.69,7659322,0
+CVS.US,D,20230801,000000,74.76,75.14,73.61,73.95,9025236,0
+CVS.US,D,20230802,000000,72.49,77.38,72.23,76.41,22305139,0
+CVS.US,D,20230803,000000,76.4,76.68,73.58,74.32,12772473,0
+CVS.US,D,20230804,000000,74.2,74.5564,72.605,72.89,8318852,0
+CVS.US,D,20230807,000000,72.98,73.92,72.78,73.91,5615209,0
+CVS.US,D,20230808,000000,73.19,74.19,72.65,74,6612039,0
+CVS.US,D,20230809,000000,73.92,75.31,73.8301,74.6,6914717,0
+CVS.US,D,20230810,000000,74.83,75.35,73.68,73.96,6057689,0
+CVS.US,D,20230811,000000,73.76,74.995,73.69,74.87,5978397,0
+CVS.US,D,20230814,000000,74.7,74.77,74,74.34,7156760,0
+CVS.US,D,20230815,000000,74.09,74.28,73.24,73.33,6222326,0
+CVS.US,D,20230816,000000,73.23,73.59,72.68,72.72,4890176,0
+CVS.US,D,20230817,000000,68.3,70,64.62,66.8,44490057,0
+CVS.US,D,20230818,000000,66.8,67.75,66.53,66.81,15005028,0
+CVS.US,D,20230821,000000,66.6,67.17,66.26,67.08,8643711,0
+CVS.US,D,20230822,000000,66.99,67.7,66.73,67.05,6799782,0
+CVS.US,D,20230823,000000,67.23,67.48,66.03,66.4,8131210,0
+CVS.US,D,20230824,000000,66.28,67.1514,66.17,66.49,7244761,0
+CVS.US,D,20230825,000000,66.72,67.71,66.554,67.32,7383043,0
+CVS.US,D,20230828,000000,67.93,68.025,66.89,67.24,5939826,0
+CVS.US,D,20230829,000000,67.24,67.82,66.62,67.13,7430920,0
+CVS.US,D,20230830,000000,67.33,67.5,66.76,66.83,4467440,0
+CVS.US,D,20230831,000000,66.83,67.02,65.13,65.17,9829026,0
+CVS.US,D,20230901,000000,65.4,65.95,65.39,65.67,6321419,0
+CVS.US,D,20230905,000000,65.58,66.53,65.48,65.61,7043859,0
+CVS.US,D,20230906,000000,65.41,65.97,65.27,65.51,7064785,0
+CVS.US,D,20230907,000000,65.65,66.17,65.05,65.6,7181408,0
+CVS.US,D,20230908,000000,65.41,65.89,65.1,65.84,5486971,0
+CVS.US,D,20230911,000000,65.96,68.99,65.77,68.75,15636303,0
+CVS.US,D,20230912,000000,69.1,70.915,68.83,70.52,13581360,0
+CVS.US,D,20230913,000000,70.7,71.48,70.16,70.24,10486451,0
+CVS.US,D,20230914,000000,70.85,71.03,69.79,69.95,8425201,0
+CVS.US,D,20230915,000000,70.01,71.275,69.92,70.87,12757510,0
+CVS.US,D,20230918,000000,70.93,71.095,70.31,70.7,9099888,0
+CVS.US,D,20230919,000000,70.98,72.27,70.92,71.99,9193810,0
+CVS.US,D,20230920,000000,72.25,72.3,70.42,71.41,11582168,0
+CVS.US,D,20230921,000000,71.35,72.41,71.08,71.89,9296961,0
+CVS.US,D,20230922,000000,71.5,72.2,71.12,71.15,6126120,0
+CVS.US,D,20230925,000000,71.17,72.6,70.88,72.57,5272120,0
+CVS.US,D,20230926,000000,72.2,72.24,71.32,71.33,5821666,0
+CVS.US,D,20230927,000000,71.09,71.15,68.86,69.78,8214235,0
+CVS.US,D,20230928,000000,70.16,71.05,69.745,70.03,5676359,0
+CVS.US,D,20230929,000000,70.07,70.45,69.59,69.82,5365825,0
+CVS.US,D,20231002,000000,69.54,69.76,68.53,69.69,5342250,0
+CVS.US,D,20231003,000000,69.26,69.8,68.98,69.25,4392284,0
+CVS.US,D,20231004,000000,69.2,69.42,68.09,68.98,6017090,0
+CVS.US,D,20231005,000000,68.56,69.81,68.56,69.75,4498936,0
+CVS.US,D,20231006,000000,69.54,70.5172,69.14,69.9,4278921,0
+CVS.US,D,20231009,000000,69.8,71.2875,69.78,71.25,5634062,0
+CVS.US,D,20231010,000000,71.15,72.0293,70.87,71.73,6532117,0
+CVS.US,D,20231011,000000,72.41,72.85,71.26,71.73,4775959,0
+CVS.US,D,20231012,000000,72,72.2,70.655,70.92,6656358,0
+CVS.US,D,20231013,000000,71.39,72.75,71.19,71.54,6614994,0
+CVS.US,D,20231016,000000,72.75,73.34,71.0201,71.49,8149820,0
+CVS.US,D,20231017,000000,71.18,72.84,71.14,72.01,5953366,0
+CVS.US,D,20231018,000000,72.29,72.4,70.84,71.09,8486149,0
+CVS.US,D,20231019,000000,70.19,71.61,70.09,70.61,6453897,0
+CVS.US,D,20231020,000000,71.12,71.18,69.02,69.05,7618611,0
+CVS.US,D,20231023,000000,68.75,69.52,68.56,68.99,6309953,0
+CVS.US,D,20231024,000000,69.18,69.85,68.6125,68.97,4958436,0
+CVS.US,D,20231025,000000,68.61,69.03,68,68.53,8302714,0
+CVS.US,D,20231026,000000,68,68.87,67.571,67.98,6112310,0
+CVS.US,D,20231027,000000,67.84,67.9,66.01,66.29,6929879,0
+CVS.US,D,20231030,000000,66.58,68.165,66.54,68.01,7905410,0
+CVS.US,D,20231031,000000,68.38,69.15,68.19,69.01,9085201,0
+CVS.US,D,20231101,000000,65.75,69.29,64.41,68.73,17541540,0
+CVS.US,D,20231102,000000,68.46,70.29,68.05,69.64,9131645,0
+CVS.US,D,20231103,000000,70,70.91,69.9,70.25,8030174,0
+CVS.US,D,20231106,000000,70.3,71.34,70.29,71.08,5802256,0
+CVS.US,D,20231107,000000,70.96,71.24,70.185,70.25,5719691,0
+CVS.US,D,20231108,000000,70.22,70.7085,68.75,68.75,6124009,0
+CVS.US,D,20231109,000000,68.71,68.7637,66.67,66.74,6625674,0
+CVS.US,D,20231110,000000,66.8,67.72,66.12,67.68,5753697,0
+CVS.US,D,20231113,000000,67.56,67.94,67.04,67.8,4230919,0
+CVS.US,D,20231114,000000,68.06,69.685,68.06,68.5,7270731,0
+CVS.US,D,20231115,000000,68.7,69.38,68.51,69.13,6782553,0
+CVS.US,D,20231116,000000,69.31,69.41,67.52,68.25,8517384,0
+CVS.US,D,20231117,000000,68.92,69.01,68.08,68.81,6447995,0
+CVS.US,D,20231120,000000,68.4,68.79,67.79,68.26,6420233,0
+CVS.US,D,20231121,000000,68.44,68.55,67.69,68.08,4829444,0
+CVS.US,D,20231122,000000,68.34,69.23,68.34,69.14,4421860,0
+CVS.US,D,20231124,000000,68.75,69.485,68.75,69.42,2215900,0
+CVS.US,D,20231127,000000,69.37,69.615,68.62,68.74,6334283,0
+CVS.US,D,20231128,000000,68.86,69.53,68.6,69.32,4291910,0
+CVS.US,D,20231129,000000,68.74,68.91,66.85,66.9,9856309,0
+CVS.US,D,20231130,000000,67.1,68.0472,66.71,67.95,12331263,0
+CVS.US,D,20231201,000000,67.91,68.64,67.365,68.48,7094672,0
+CVS.US,D,20231204,000000,68.41,69.48,67.77,68.48,7413614,0
+CVS.US,D,20231205,000000,70.18,71.77,69.73,71.02,14773718,0
+CVS.US,D,20231206,000000,71.42,74.35,71.3,73.5,16318778,0
+CVS.US,D,20231207,000000,73.97,75.075,73.48,74.01,11383389,0
+CVS.US,D,20231208,000000,74.37,75.52,73.88,75.1,10516089,0
+CVS.US,D,20231211,000000,75.3,75.53,73.715,73.76,8336219,0
+CVS.US,D,20231212,000000,73.86,74.274,73.38,73.59,7249478,0
+CVS.US,D,20231213,000000,73.65,75.38,73.5,75.29,9012690,0
+CVS.US,D,20231214,000000,75.39,75.78,74.3,74.49,8468990,0
+CVS.US,D,20231215,000000,73.66,74.62,73.04,74.43,12916091,0
+CVS.US,D,20231218,000000,75,75.215,74.41,74.88,7785944,0
+CVS.US,D,20231219,000000,74.91,76.43,74.55,76.26,9035389,0
+CVS.US,D,20231220,000000,76.62,78.47,76.15,77.24,13111982,0
+CVS.US,D,20231221,000000,77.6,78.76,77.53,78.62,9138904,0
+CVS.US,D,20231222,000000,79.04,79.17,78.36,78.76,6079424,0
+CVS.US,D,20231226,000000,78.63,79.255,78.5,79,4069018,0
+CVS.US,D,20231227,000000,78.67,79.22,78.51,78.82,4184589,0
+CVS.US,D,20231228,000000,78.74,79.39,78.61,78.97,3877645,0
+CVS.US,D,20231229,000000,78.88,79.16,78.64,78.96,3788862,0
+CVS.US,D,20240102,000000,78.9,81.405,78.9,80.85,8780138,0
+CVS.US,D,20240103,000000,81.4,81.71,80.76,80.88,6836227,0
+CVS.US,D,20240104,000000,80.25,80.915,78.67,80.51,22085600,0
+CVS.US,D,20240105,000000,80.62,82.17,80.56,81.42,21756081,0
+CVS.US,D,20240108,000000,82.25,83.25,78.851,80.68,22172836,0
+CVS.US,D,20240109,000000,80.55,81.03,80.06,80.36,20724527,0
+CVS.US,D,20240110,000000,80.05,80.325,78.72,79.24,11833165,0
+CVS.US,D,20240111,000000,79.37,79.47,78.73,78.93,15508055,0
+CVS.US,D,20240112,000000,77.6,78.28,75.75,76.56,15458432,0
+CVS.US,D,20240116,000000,76.65,77.44,76.14,77.42,12435001,0
+CVS.US,D,20240117,000000,77.13,77.64,76.725,76.99,7922197,0
+CVS.US,D,20240118,000000,73.13,74.04,72.52,73.88,14358574,0
+CVS.US,D,20240119,000000,73.25,73.589,72.73,73.22,16165389,0
+CVS.US,D,20240122,000000,73.38,74.43,73.01,73.93,13278400,0
+CVS.US,D,20240123,000000,73.99,75.12,73.93,75.1,7168836,0
+CVS.US,D,20240124,000000,75.99,76.6,73.99,74.19,17535832,0
+CVS.US,D,20240125,000000,71.5,72.38,70.191,71.99,27493911,0
+CVS.US,D,20240126,000000,72.66,73.02,71.96,73,11689157,0
+CVS.US,D,20240129,000000,72.92,73.64,72.86,73.48,10291726,0
+CVS.US,D,20240130,000000,74,74.24,73.54,73.85,7220043,0
+CVS.US,D,20240131,000000,74.32,74.985,73.835,74.37,8678662,0
+CVS.US,D,20240201,000000,74.43,74.51,73.46,73.92,10532344,0
+CVS.US,D,20240202,000000,74,74.35,73.02,73.09,10539912,0
+CVS.US,D,20240205,000000,73.09,73.25,71.59,72.44,23864080,0
+CVS.US,D,20240206,000000,72.44,74.165,72.44,73.76,11663181,0
+CVS.US,D,20240207,000000,75.15,77.4,75.06,76.05,14953203,0
+CVS.US,D,20240208,000000,75.86,75.87,74.565,75.08,12115610,0
+CVS.US,D,20240209,000000,75,76.35,74.46,76.32,9000478,0
+CVS.US,D,20240212,000000,76,78.02,75.61,77.29,11201513,0
+CVS.US,D,20240213,000000,77.1,78.3,76.18,76.59,8860046,0
+CVS.US,D,20240214,000000,76.76,77.54,76.035,76.41,9769242,0
+CVS.US,D,20240215,000000,76.72,77.925,76.535,76.6,13529924,0
+CVS.US,D,20240216,000000,76.75,77.445,76.35,77.1,8242877,0
+CVS.US,D,20240220,000000,76.92,77.57,76.14,76.31,6924020,0
+CVS.US,D,20240221,000000,76.32,77.39,76.17,77.15,18723154,0
+CVS.US,D,20240222,000000,77.15,77.4977,76.74,77.1,5698608,0
+CVS.US,D,20240223,000000,77.29,77.52,76.62,77.2,4337278,0
+CVS.US,D,20240226,000000,77.4,77.95,76.285,76.43,5296411,0
+CVS.US,D,20240227,000000,76.46,77.09,76.14,76.27,5245121,0
+CVS.US,D,20240228,000000,76.09,76.26,74.76,75.19,6782694,0
+CVS.US,D,20240229,000000,75.65,75.92,73.54,74.37,14536284,0
+CVS.US,D,20240301,000000,74.63,74.67,73.04,73.84,8495665,0
+CVS.US,D,20240304,000000,73.96,74.91,73.66,73.89,13748509,0
+CVS.US,D,20240305,000000,74.15,75.385,73.35,73.71,14982848,0
+CVS.US,D,20240306,000000,73.57,74.705,73.42,74.34,8840042,0
+CVS.US,D,20240307,000000,74.35,74.96,73.565,74.3,6711820,0
+CVS.US,D,20240308,000000,74.35,75.37,74.11,75.07,6082855,0
+CVS.US,D,20240311,000000,74.75,76.45,74.53,75.94,6268005,0
+CVS.US,D,20240312,000000,75.82,75.89,74.65,75.21,4637927,0
+CVS.US,D,20240313,000000,75.15,76.01,74.76,75.08,5155664,0
+CVS.US,D,20240314,000000,74.77,76.5,74.275,76.42,7849061,0
+CVS.US,D,20240315,000000,75.6,77.6064,75.6,77.4,17144918,0
+CVS.US,D,20240318,000000,77.26,77.64,76.39,77.57,7117438,0
+CVS.US,D,20240319,000000,77.89,78.9,77.69,78.06,7177994,0
+CVS.US,D,20240320,000000,77.74,79,77.625,78.98,6446364,0
+CVS.US,D,20240321,000000,78.59,78.94,77.4,78.27,8800017,0
+CVS.US,D,20240322,000000,78.38,79.5,78.38,78.48,11110471,0
+CVS.US,D,20240325,000000,78.83,79.83,78.55,78.98,7956840,0
+CVS.US,D,20240326,000000,77.66,79.745,77.66,79.32,10158917,0
+CVS.US,D,20240327,000000,79.55,79.99,78.71,79.43,10263568,0
+CVS.US,D,20240328,000000,79.54,80.75,79.315,79.76,8981310,0
+CVS.US,D,20240401,000000,79.73,79.98,79.1,79.56,8967665,0
+CVS.US,D,20240402,000000,74.88,75.19,71.96,73.82,23677328,0
+CVS.US,D,20240403,000000,74.04,74.7,73.32,74.6,9200700,0
+CVS.US,D,20240404,000000,74.88,75.27,73.78,73.9,5816269,0
+CVS.US,D,20240405,000000,74.06,75.12,73.7,74.58,6366618,0
+CVS.US,D,20240408,000000,74.41,74.75,73.835,74.44,6497038,0
+CVS.US,D,20240409,000000,74.74,74.85,73.11,73.36,5935359,0
+CVS.US,D,20240410,000000,73.1,73.18,70.84,71.15,8366055,0
+CVS.US,D,20240411,000000,71.12,71.21,69.7,69.74,10455283,0
+CVS.US,D,20240412,000000,69.54,69.8583,68.3175,68.64,7691021,0
+CVS.US,D,20240415,000000,69.12,70,68.775,68.96,7236243,0
+CVS.US,D,20240416,000000,71.66,71.66,68.97,69.03,9607388,0
+CVS.US,D,20240417,000000,69.09,69.4,67.96,68.6,8100101,0
+CVS.US,D,20240418,000000,69.17,69.6,68.86,69.39,10087092,0
+CVS.US,D,20240419,000000,69.17,69.935,68.79,69.74,7808581,0
+CVS.US,D,20240422,000000,69.49,70.12,69.13,69.63,5701582,0
+CVS.US,D,20240423,000000,69.82,70.21,68.375,68.5,8450704,0
+CVS.US,D,20240424,000000,68.1,68.21,67.48,67.77,8651960,0
+CVS.US,D,20240425,000000,67.5,67.75,66.875,67.33,8918219,0
+CVS.US,D,20240426,000000,67.21,67.42,66.75,67.18,6396438,0
+CVS.US,D,20240429,000000,67.14,67.875,67.08,67.45,6556349,0
+CVS.US,D,20240430,000000,67.2,68.185,66.92,67.71,13488466,0
+CVS.US,D,20240501,000000,56,56.885,54,56.31,65769862,0
+CVS.US,D,20240502,000000,56.39,56.74,53.7,55.15,37885245,0
+CVS.US,D,20240503,000000,55.22,56.43,54.96,55.9,23946075,0
+CVS.US,D,20240506,000000,55.99,56.27,55.32,55.97,16620136,0
+CVS.US,D,20240507,000000,55.66,57.09,55.58,55.74,17488119,0
+CVS.US,D,20240508,000000,55.79,56.06,54.685,54.91,13625329,0
+CVS.US,D,20240509,000000,54.9,55.74,54.72,55.68,10300491,0
+CVS.US,D,20240510,000000,55.72,56.44,55.57,55.82,9288418,0
+CVS.US,D,20240513,000000,55.91,57.55,55.88,56.47,11767627,0
+CVS.US,D,20240514,000000,56.69,57.1024,55.2,56,15410680,0
+CVS.US,D,20240515,000000,56.21,56.4928,55.635,56.26,16430970,0
+CVS.US,D,20240516,000000,56.36,57.725,56.29,57.52,13974759,0
+CVS.US,D,20240517,000000,57.65,57.695,57.08,57.68,9607690,0
+CVS.US,D,20240520,000000,57.65,57.87,57.27,57.4,11475943,0
+CVS.US,D,20240521,000000,57.45,57.49,56.7,57.32,16758056,0
+CVS.US,D,20240522,000000,57.42,57.56,57.16,57.44,9543931,0
+CVS.US,D,20240523,000000,57.18,59.73,55.48,55.65,18271083,0
+CVS.US,D,20240524,000000,56.13,56.85,55.53,55.54,11725739,0
+CVS.US,D,20240528,000000,55.38,55.385,53.58,53.63,14387106,0
+CVS.US,D,20240529,000000,53.2,53.72,52.7705,53.67,16543442,0
+CVS.US,D,20240530,000000,53.67,56.22,53.6,56.04,16154336,0
+CVS.US,D,20240531,000000,56,59.62,55.82,59.6,22366748,0
+CVS.US,D,20240603,000000,59.13,60.44,59.0025,60.21,17087324,0
+CVS.US,D,20240604,000000,60.19,60.42,59.33,60.26,12873084,0
+CVS.US,D,20240605,000000,60.26,60.71,59.62,60.7,8933039,0
+CVS.US,D,20240606,000000,60.5,61.0095,59.91,60.94,9545860,0
+CVS.US,D,20240607,000000,60.7,61.95,60.56,61.78,12239983,0
+CVS.US,D,20240610,000000,61.53,61.53,59.905,60.28,10633370,0
+CVS.US,D,20240611,000000,60.08,60.21,59.555,60,10286321,0
+CVS.US,D,20240612,000000,59.96,60.33,59.32,59.99,10617899,0
+CVS.US,D,20240613,000000,59.87,61.84,59.07,61.03,14136576,0
+CVS.US,D,20240614,000000,60.92,60.93,59.16,60.22,11690758,0
+CVS.US,D,20240617,000000,60,61.235,59.84,61.09,7791324,0
+CVS.US,D,20240618,000000,61.3,61.87,60.87,61.01,8908978,0
+CVS.US,D,20240620,000000,60.81,61.33,60.4,61,6899505,0
+CVS.US,D,20240621,000000,61.12,61.63,60.48,61.37,20871253,0
+CVS.US,D,20240624,000000,61.5,62.065,61.27,61.73,8704665,0
+CVS.US,D,20240625,000000,61.73,61.98,60.44,60.44,8446888,0
+CVS.US,D,20240626,000000,60.23,60.95,59.77,60.63,8197761,0
+CVS.US,D,20240627,000000,58.37,58.485,57.22,58.36,16224729,0
+CVS.US,D,20240628,000000,59,59.985,58.47,59.06,14343538,0
+CVS.US,D,20240701,000000,59.2,60.02,57.81,58.15,8337910,0
+CVS.US,D,20240702,000000,58.04,58.22,57.2292,57.52,7143034,0
+CVS.US,D,20240703,000000,57.56,57.85,56.45,56.7,5371350,0
+CVS.US,D,20240705,000000,56.67,56.74,55.85,56.62,6275293,0
+CVS.US,D,20240708,000000,56.65,57.38,56.615,56.89,5908211,0
+CVS.US,D,20240709,000000,56.27,57.725,55.84,57.62,8833790,0
+CVS.US,D,20240710,000000,57.87,58.05,56.36,57.53,11035018,0
+CVS.US,D,20240711,000000,57.42,58.34,57.42,58.21,7531390,0
+CVS.US,D,20240712,000000,58.3,59.57,57.8507,59,8220232,0
+CVS.US,D,20240715,000000,59.64,59.97,58.415,58.67,6186530,0
+CVS.US,D,20240716,000000,59.32,60.23,58.81,60.06,9724216,0
+CVS.US,D,20240717,000000,59.87,62.01,59.76,61.6,12382503,0
+CVS.US,D,20240718,000000,61,61.99,59.765,59.91,6968921,0
+CVS.US,D,20240719,000000,60.28,60.46,59.13,59.57,7143914,0
+CVS.US,D,20240722,000000,58.88,59.06,58.08,58.33,7913647,0
+CVS.US,D,20240723,000000,58.17,58.21,57.32,57.97,7460520,0
+CVS.US,D,20240724,000000,58.08,58.63,57.43,58.54,10223211,0
+CVS.US,D,20240725,000000,58.87,60.04,58.27,58.65,8178244,0
+CVS.US,D,20240726,000000,59.02,61.1,58.91,61,14553173,0
+CVS.US,D,20240729,000000,60.69,62.04,60.27,61.57,9237813,0
+CVS.US,D,20240730,000000,61.67,63.92,61.67,63.18,10469408,0
+CVS.US,D,20240731,000000,60.84,62.1,60.13,60.33,12826552,0
+CVS.US,D,20240801,000000,60.88,61.55,59.45,60.03,9214930,0
+CVS.US,D,20240802,000000,60.24,60.64,58.19,59.32,8695521,0
+CVS.US,D,20240805,000000,58,58.76,57.07,57.81,9479794,0
+CVS.US,D,20240806,000000,57.69,58.96,57.33,58.34,11471861,0
+CVS.US,D,20240807,000000,58,58.6098,56.27,56.47,14975963,0
+CVS.US,D,20240808,000000,56.3,58.1,56.21,57.85,11683608,0
+CVS.US,D,20240809,000000,57.8,57.85,56.65,57.11,8345205,0
+CVS.US,D,20240812,000000,57.21,57.22,55.6,55.81,8390242,0
+CVS.US,D,20240813,000000,55.9,56.49,55.745,55.82,7839264,0
+CVS.US,D,20240814,000000,55.88,56.4223,55.75,55.99,5873232,0
+CVS.US,D,20240815,000000,56.39,57.57,56.29,57.56,10041033,0
+CVS.US,D,20240816,000000,57.36,58.54,57.3,58.35,7442666,0
+CVS.US,D,20240819,000000,58.41,59.14,58.38,58.8,7469140,0
+CVS.US,D,20240820,000000,58.7,59.2499,58.5147,58.9,4178664,0
+CVS.US,D,20240821,000000,58.99,59.24,58.08,58.32,4730369,0
+CVS.US,D,20240822,000000,58.46,58.46,57.165,57.74,7883056,0
+CVS.US,D,20240823,000000,58.06,58.85,57.765,58.75,9614381,0
+CVS.US,D,20240826,000000,58.7,59.79,58.57,58.7,6892582,0
+CVS.US,D,20240827,000000,58.62,58.74,57.43,57.46,6180854,0
+CVS.US,D,20240828,000000,57.5,57.93,56.77,57.24,7963588,0
+CVS.US,D,20240829,000000,57.35,57.4838,56.5,56.97,9180970,0
+CVS.US,D,20240830,000000,56.96,57.42,56.85,57.24,8188057,0
+CVS.US,D,20240903,000000,57.2,58.5,57.11,57.38,11601613,0
+CVS.US,D,20240904,000000,57.39,59.86,57.26,59.3,14231267,0
+CVS.US,D,20240905,000000,59.5,59.6296,57.4,58.07,7022197,0
+CVS.US,D,20240906,000000,58.14,59.12,57.65,57.75,6263025,0
+CVS.US,D,20240909,000000,57.95,58.14,55.51,56.47,9140105,0
+CVS.US,D,20240910,000000,56.58,57.07,55.73,56.94,5113498,0
+CVS.US,D,20240911,000000,56.35,56.35,54.81,56.11,9768354,0
+CVS.US,D,20240912,000000,56.34,57.74,55.88,57.53,7140186,0
+CVS.US,D,20240913,000000,57.56,58.27,57.1,57.98,7429524,0
+CVS.US,D,20240916,000000,58.32,58.64,57.88,58.37,5169872,0
+CVS.US,D,20240917,000000,58.37,58.75,57.56,57.83,6171148,0
+CVS.US,D,20240918,000000,57.88,59.19,57.7463,58.42,5104313,0
+CVS.US,D,20240919,000000,58.7,59.1,58.12,58.4,4885434,0
+CVS.US,D,20240920,000000,58,58.08,57.13,57.51,10239966,0
+CVS.US,D,20240923,000000,57.57,58.1,57.3201,57.57,9407147,0
+CVS.US,D,20240924,000000,57.64,58.23,57.32,58.08,7813642,0
+CVS.US,D,20240925,000000,58.82,59.33,58.32,58.64,11270733,0
+CVS.US,D,20240926,000000,58.74,59.08,58.35,59.01,8357246,0
+CVS.US,D,20240927,000000,59.45,61.86,59.29,61.38,12510217,0
+CVS.US,D,20240930,000000,63.105,63.6,62.22,62.88,16059750,0
+CVS.US,D,20241001,000000,63,63.18,60.76,61.54,16285914,0
+CVS.US,D,20241002,000000,63.01,63.96,61.8898,62.24,22297771,0
+CVS.US,D,20241003,000000,61.95,63.22,61.46,62.92,10141644,0
+CVS.US,D,20241004,000000,63.72,65.57,63.6643,64.59,16313877,0
+CVS.US,D,20241007,000000,64.27,65.7,64.0905,65.25,11720108,0
+CVS.US,D,20241008,000000,65.3,66.1,64.95,65.9,10476557,0
+CVS.US,D,20241009,000000,65.9,66.02,64.91,65.97,8604812,0
+CVS.US,D,20241010,000000,67.38,67.67,66.65,66.85,12759810,0
+CVS.US,D,20241011,000000,67.1,67.7,66.28,66.63,12908846,0
+CVS.US,D,20241014,000000,66.77,67.795,66.52,67.46,13436322,0
+CVS.US,D,20241015,000000,64.47,66.09,63.6,65,17216591,0
+CVS.US,D,20241016,000000,65.24,65.83,64.9,65.02,10734041,0
+CVS.US,D,20241017,000000,63.41,63.92,62.5,63.67,9744265,0
+CVS.US,D,20241018,000000,59.54,60.4599,57.47,60.34,42250233,0
+CVS.US,D,20241021,000000,59.75,60.28,57.87,58.17,13579739,0
+CVS.US,D,20241022,000000,57.85,57.93,56.6824,56.85,14553594,0
+CVS.US,D,20241023,000000,56.7,57.2,56.46,56.78,9942318,0
+CVS.US,D,20241024,000000,56.69,57.18,56.09,56.12,8811371,0
+CVS.US,D,20241025,000000,56.38,57.36,56.33,56.49,8439033,0
+CVS.US,D,20241028,000000,56.55,57.72,56.47,57.36,9021590,0
+CVS.US,D,20241029,000000,57.1,57.5,56.2,56.25,6814034,0
+CVS.US,D,20241030,000000,56.26,56.8,56.16,56.39,8643009,0
+CVS.US,D,20241031,000000,56.75,57.32,55.94,56.46,7558969,0
+CVS.US,D,20241101,000000,56.74,57.23,55.62,55.81,13589357,0
+CVS.US,D,20241104,000000,55.97,56.65,54.65,54.65,11544198,0
+CVS.US,D,20241105,000000,54.5,55.35,54.31,55.34,11114958,0
+CVS.US,D,20241106,000000,61.7,63.33,60.82,61.61,29141144,0
+CVS.US,D,20241107,000000,61.29,61.69,57.06,57.07,22292314,0
+CVS.US,D,20241108,000000,57.19,57.28,55.45,55.54,13650265,0
+CVS.US,D,20241111,000000,55.5825,56.43,55.16,55.81,11570603,0
+CVS.US,D,20241112,000000,55.62,55.62,53.51,54.03,15970330,0
+CVS.US,D,20241113,000000,53.91,54.63,53.68,54.27,8050715,0
+CVS.US,D,20241114,000000,54.095,55.19,53.86,55.09,8792260,0
+CVS.US,D,20241115,000000,54.99,55.06,52.71,53.19,16695415,0
+CVS.US,D,20241118,000000,53.69,56.78,53.45,56.05,18704097,0
+CVS.US,D,20241119,000000,55.59,56.71,55.28,55.77,12128488,0
+CVS.US,D,20241120,000000,56.28,57.67,56,56.83,11449457,0
+CVS.US,D,20241121,000000,56.8,57.15,56.4,57.1,7243215,0
+CVS.US,D,20241122,000000,57.1,58.04,56.6201,58.01,11153900,0
+CVS.US,D,20241125,000000,59,60.29,58.89,60.08,15615737,0
+CVS.US,D,20241126,000000,59.62,59.84,58.3171,59.01,7885164,0
+CVS.US,D,20241127,000000,58.96,60.135,58.8901,59.96,7597444,0
+CVS.US,D,20241129,000000,59.76,60.47,59.61,59.85,3947743,0
+CVS.US,D,20241202,000000,59.715,59.75,58.605,59.08,11633673,0
+CVS.US,D,20241203,000000,59.92,60.05,59.03,59.19,9011484,0
+CVS.US,D,20241204,000000,59.04,59.35,57.78,58.05,7953786,0
+CVS.US,D,20241205,000000,58.11,58.28,56.4667,56.86,9063465,0
+CVS.US,D,20241206,000000,57,57.15,55.24,55.29,9635184,0
+CVS.US,D,20241209,000000,55.11,56.27,54.95,56.07,11534951,0
+CVS.US,D,20241210,000000,56,56,54.48,55.15,12685410,0
+CVS.US,D,20241211,000000,54.6,54.84,51.73,51.76,17924972,0
+CVS.US,D,20241212,000000,51.5,52.17,49.47,49.58,22510300,0
+CVS.US,D,20241213,000000,49.05,49.94,48.01,49.37,17647663,0
+CVS.US,D,20241216,000000,49.04,49.1198,46.38,46.6,20783451,0
+CVS.US,D,20241217,000000,46,46.29,43.93,44.04,29444304,0
+CVS.US,D,20241218,000000,44.8,46.62,44.59,45.28,26201882,0
+CVS.US,D,20241219,000000,44.32,45.29,43.6,43.78,26006198,0
+CVS.US,D,20241220,000000,43.71,44.7675,43.68,44.36,21447297,0
+CVS.US,D,20241223,000000,44.35,44.375,43.56,44.14,16404972,0
+CVS.US,D,20241224,000000,44,44.25,43.73,44.25,5922735,0
+CVS.US,D,20241226,000000,44.1,45.69,44.01,44.92,11338922,0
+CVS.US,D,20241227,000000,44.69,45.06,44.24,44.49,10563765,0
+CVS.US,D,20241230,000000,44.115,44.43,43.65,43.94,12153651,0
+CVS.US,D,20241231,000000,43.83,45.03,43.72,44.89,11688429,0
+CVS.US,D,20250102,000000,45.13,45.36,44.11,44.22,10626135,0
+CVS.US,D,20250103,000000,44.46,46.26,44.1359,45.77,12202291,0
+CVS.US,D,20250106,000000,46,47.17,45.6901,45.82,16462547,0
+CVS.US,D,20250107,000000,46,46.82,45.574,45.78,10244531,0
+CVS.US,D,20250108,000000,45.65,46.175,44.92,46.01,14272798,0
+CVS.US,D,20250110,000000,46.44,48.1,46.34,48.01,16826145,0
+CVS.US,D,20250113,000000,50.345,51.7694,49.5201,51.52,25668839,0
+CVS.US,D,20250114,000000,51.5,52.08,50.14,51.57,16623455,0
+CVS.US,D,20250115,000000,51.815,52.28,51.42,52.14,10969747,0
+CVS.US,D,20250116,000000,51.42,52.155,50.63,51.96,14277258,0
+CVS.US,D,20250117,000000,52.2,52.89,51.795,52.62,13415643,0
+CVS.US,D,20250121,000000,52.95,53.27,52.21,53.15,9962467,0
+CVS.US,D,20250122,000000,52.75,53.5,52.34,52.99,10672871,0
+CVS.US,D,20250123,000000,53.52,54.61,52.69,53.82,13422123,0
+CVS.US,D,20250124,000000,53.555,54.93,53.2849,54.55,13122054,0
+CVS.US,D,20250127,000000,55,56.77,55,56.2,11342158,0
+CVS.US,D,20250128,000000,56,57.62,56,57.33,14019696,0
+CVS.US,D,20250129,000000,57.5,58.46,56.79,56.9,11615066,0
+CVS.US,D,20250130,000000,56.6,57.04,55.32,56.82,11121121,0
+CVS.US,D,20250131,000000,56.75,57.32,55.76,56.48,10823721,0
+CVS.US,D,20250203,000000,56.08,56.67,55.25,55.95,8638365,0
+CVS.US,D,20250204,000000,55.36,56.55,55.25,56.35,7865567,0
+CVS.US,D,20250205,000000,56.39,56.41,55.26,55.69,7641533,0
+CVS.US,D,20250206,000000,55.74,55.98,53.84,54.24,14970176,0
+CVS.US,D,20250207,000000,54.54,54.8099,53.9,54.01,5911537,0
+CVS.US,D,20250210,000000,54.39,54.42,53.36,54.29,10097607,0
+CVS.US,D,20250211,000000,54.6,55.94,54.06,55,12665542,0
+CVS.US,D,20250212,000000,60.61,64.11,60.5,63.22,36562085,0
+CVS.US,D,20250213,000000,64.23,67.34,63.56,66.37,20989143,0
+CVS.US,D,20250214,000000,66.88,66.99,65.58,65.83,10210477,0
+CVS.US,D,20250218,000000,64.845,66.89,64.51,65.57,10141569,0
+CVS.US,D,20250219,000000,65.81,67.17,65.31,66.4,9736897,0
+CVS.US,D,20250220,000000,66.04,66.31,64.985,65.09,8453837,0
+CVS.US,D,20250221,000000,62.87,65.29,62.0217,63.48,14117577,0
+CVS.US,D,20250224,000000,63.64,64.1,62.6,63.02,8157966,0
+CVS.US,D,20250225,000000,62.97,63.93,62.13,63.66,10320234,0
+CVS.US,D,20250226,000000,63.8,64.06,62.59,63.86,6558598,0
+CVS.US,D,20250227,000000,63.89,65.03,63.76,64.48,8275885,0
+CVS.US,D,20250228,000000,64.225,65.9,64.2,65.72,10476172,0
+CVS.US,D,20250303,000000,65.76,66.36,64.32,64.9,7078804,0
+CVS.US,D,20250304,000000,64.33,65.4136,64.0217,64.21,7218096,0
+CVS.US,D,20250305,000000,64.16,66.4,64.02,65.95,6642923,0
+CVS.US,D,20250306,000000,65.71,66.1,64.49,65.25,5966212,0
+CVS.US,D,20250307,000000,64.41,67.09,64,66.33,10083059,0
+CVS.US,D,20250310,000000,65.73,66.98,65.02,65.23,8340979,0
+CVS.US,D,20250311,000000,65.6,65.825,64.66,64.98,7301358,0
+CVS.US,D,20250312,000000,64.72,66.33,64.44,64.84,10330757,0
+CVS.US,D,20250313,000000,64.4,67.04,64.4,65.75,7690122,0
+CVS.US,D,20250314,000000,66.23,67.25,65.4601,65.68,9004080,0
+CVS.US,D,20250317,000000,65.59,67.1,65.52,66.65,6860648,0
+CVS.US,D,20250318,000000,66.675,68.1,66.335,67.57,11776044,0
+CVS.US,D,20250319,000000,67.895,68.145,66.92,67.91,5873606,0
+CVS.US,D,20250320,000000,67.9,68.87,67.62,68.64,7205558,0
+CVS.US,D,20250321,000000,68.26,68.69,67.01,67.05,18108069,0
+CVS.US,D,20250324,000000,67.626,68.5,67.25,67.57,11329580,0
+CVS.US,D,20250325,000000,67.8,67.99,65.89,66.48,7537491,0
+CVS.US,D,20250326,000000,66.8112,67.47,66.63,67.2,6992800,0
+CVS.US,D,20250327,000000,67.07,68.07,66.81,67.59,6039570,0
+CVS.US,D,20250328,000000,67.66,67.91,66.52,67.14,6582262,0
+CVS.US,D,20250331,000000,66.91,68.2,66.66,67.75,7457542,0
+CVS.US,D,20250401,000000,67.83,68.14,67.09,67.98,8641465,0
+CVS.US,D,20250402,000000,67.55,68.17,67.17,68.07,6405730,0
+CVS.US,D,20250403,000000,65.97,69.18,65.59,67.51,12204243,0
+CVS.US,D,20250404,000000,65.81,66.98,63.495,63.66,13295586,0
+CVS.US,D,20250407,000000,62.3,64.75,60.3274,63.85,13158542,0
+CVS.US,D,20250408,000000,71.11,71.45,66.9,67.63,24570348,0
+CVS.US,D,20250409,000000,66.44,71.215,66.38,70.18,17725028,0
+CVS.US,D,20250410,000000,69.68,70.89,68.3394,68.97,15828669,0
+CVS.US,D,20250411,000000,69,69.99,67.995,69.51,12537410,0
+CVS.US,D,20250414,000000,70,70.02,68.825,69.2,12125903,0
+CVS.US,D,20250415,000000,69.415,69.71,68.48,68.92,11114424,0
+CVS.US,D,20250416,000000,69.22,69.8112,68.2,68.55,6899934,0
+CVS.US,D,20250417,000000,65.42,67.825,64,67.29,16055652,0
+CVS.US,D,20250421,000000,67.175,67.445,64.45,65.17,9699576,0
+CVS.US,D,20250422,000000,64.91,65.75,64.3,65.45,9118127,0
+CVS.US,D,20250423,000000,65.5,66.43,64.825,65.57,10834845,0
+CVS.US,D,20250424,000000,65.85,65.99,65.21,65.92,7013973,0
+CVS.US,D,20250425,000000,65.87,65.99,64.93,65.32,5022331,0
+CVS.US,D,20250428,000000,65.55,66.15,64.2,64.93,7700420,0
+CVS.US,D,20250429,000000,64.88,65.41,64.415,65.03,9314682,0
+CVS.US,D,20250430,000000,65.75,66.82,65.36,66.71,12539506,0
+CVS.US,D,20250501,000000,72.5,72.51,69.27,69.45,20880060,0
+CVS.US,D,20250502,000000,69.8,70.3,67.03,67.46,14304957,0
+CVS.US,D,20250505,000000,68.23,68.28,66.91,67.1,10652814,0
+CVS.US,D,20250506,000000,67,67.29,65.905,66.23,6987315,0
+CVS.US,D,20250507,000000,66.31,67.16,65.84,66.78,9279914,0
+CVS.US,D,20250508,000000,66.975,68.52,66.525,67.85,9927778,0
+CVS.US,D,20250509,000000,67.5,67.76,66.81,66.97,6357680,0
+CVS.US,D,20250512,000000,65.51,66.47,63.05,64.81,20517403,0
+CVS.US,D,20250513,000000,62.61,62.81,60.3,60.5,19166173,0
+CVS.US,D,20250514,000000,61.2,61.71,59.82,60.04,13069860,0
+CVS.US,D,20250515,000000,59.98,60.48,58.35,60.47,11223103,0
+CVS.US,D,20250516,000000,60.58,62.685,60.39,62.53,10800105,0
+CVS.US,D,20250519,000000,62.54,63.18,62.18,62.78,7833915,0
+CVS.US,D,20250520,000000,62.85,64.09,62.66,63.74,7395723,0
+CVS.US,D,20250521,000000,62.65,63.2393,62.04,62.11,6199706,0
+CVS.US,D,20250522,000000,61.3,61.47,59.91,60.22,10044291,0
+CVS.US,D,20250523,000000,60.57,60.88,59.66,60.83,8143085,0
+CVS.US,D,20250527,000000,60.965,61.645,60.41,61.34,7439932,0
+CVS.US,D,20250528,000000,62,63.37,61.749,62.45,9157560,0
+CVS.US,D,20250529,000000,61.99,63.08,61.78,62.78,10633172,0
+CVS.US,D,20250530,000000,62.905,64.57,62.18,64.04,13309084,0
+CVS.US,D,20250602,000000,63.56,64.07,62.83,63.6,6674938,0
+CVS.US,D,20250603,000000,63.41,64.02,62.85,63.59,6453716,0
+CVS.US,D,20250604,000000,63.61,64.47,63.54,63.57,5854114,0
+CVS.US,D,20250605,000000,63.865,64.14,62.605,63.08,6600790,0
+CVS.US,D,20250606,000000,63.375,63.81,63.13,63.58,3265796,0
+CVS.US,D,20250609,000000,63.88,64.31,63.55,63.86,3683956,0
+CVS.US,D,20250610,000000,63.805,64.525,63.7,64.26,5529664,0
+CVS.US,D,20250611,000000,64.1491,65.75,64.11,65.72,7422438,0
+CVS.US,D,20250612,000000,65.63,66.36,64.8242,66.35,6562684,0
+CVS.US,D,20250613,000000,66.2,67.77,66.1,67.46,7562262,0
+CVS.US,D,20250616,000000,67.55,68.305,66.68,67.71,7578448,0
+CVS.US,D,20250617,000000,67.69,68.6,66.67,67.09,6094147,0
+CVS.US,D,20250618,000000,66.965,67.51,66.485,66.84,5209806,0
+CVS.US,D,20250620,000000,66.98,67.5,66.54,66.57,11829885,0
+CVS.US,D,20250623,000000,66.43,67.12,65.87,66.81,6845635,0
+CVS.US,D,20250624,000000,66.535,68.21,66.535,67.58,10270555,0
+CVS.US,D,20250625,000000,67.34,67.41,66.07,66.37,7573589,0
+CVS.US,D,20250626,000000,66.73,68.5396,66.7169,68.14,8100059,0
+CVS.US,D,20250627,000000,67.95,68.82,67.87,68.49,5937351,0
+CVS.US,D,20250630,000000,68.68,69.17,68.25,68.98,6047223,0
+CVS.US,D,20250701,000000,68.76,70.23,68.75,69.58,5673386,0
+CVS.US,D,20250702,000000,68.895,69.11,66.54,66.6,10820113,0
+CVS.US,D,20250703,000000,66.945,67.775,66.63,67.43,3770987,0
+CVS.US,D,20250707,000000,67.185,67.43,65.955,66.68,6419036,0
+CVS.US,D,20250708,000000,66.77,67.4,66.645,66.94,4279605,0
+CVS.US,D,20250709,000000,67.035,67.17,65.58,66.66,6330122,0
+CVS.US,D,20250710,000000,66.85,66.88,65.355,65.62,6327975,0
+CVS.US,D,20250711,000000,65.1,65.24,64.21,64.78,7022490,0
+CVS.US,D,20250714,000000,64.72,64.7707,64.06,64.36,6864509,0
+CVS.US,D,20250715,000000,64.5962,64.67,63.28,63.94,5956059,0
+CVS.US,D,20250716,000000,64,64.71,63.73,63.8,5830963,0
+CVS.US,D,20250717,000000,63.33,63.88,62.4837,63.3,7352264,0
+CVS.US,D,20250718,000000,63.38,63.44,61.5,61.96,8612043,0
+CVS.US,D,20250721,000000,62.44,62.55,61.525,61.64,7020363,0
+CVS.US,D,20250722,000000,61.08,62.2,60.86,61.08,6686925,0
+CVS.US,D,20250723,000000,61.34,62.045,60.97,61.85,5448640,0
+CVS.US,D,20250724,000000,61.65,61.65,58.5,58.75,12438604,0
+CVS.US,D,20250725,000000,59.48,61.17,59.435,60.7,10881915,0
+CVS.US,D,20250728,000000,60.56,61.13,59.3509,59.64,8953575,0
+CVS.US,D,20250729,000000,59.8,60.94,58.99,60,11026760,0
+CVS.US,D,20250730,000000,61.7,62.88,61,62.3,15343835,0
+CVS.US,D,20250731,000000,65.51,66.92,61.23,62.1,27417854,0
+CVS.US,D,20250801,000000,62.32,62.7,61.19,62.47,11382008,0
+CVS.US,D,20250804,000000,62.02,62.44,61.42,61.45,7866240,0
+CVS.US,D,20250805,000000,61.405,64.03,61.35,63.42,9061866,0
+CVS.US,D,20250806,000000,63.2,63.895,62.52,63.52,5292166,0
+CVS.US,D,20250807,000000,63.63,63.8299,62.55,63.58,4515500,0
+CVS.US,D,20250808,000000,63.57,65.62,63.3,65.54,6461670,0
+CVS.US,D,20250811,000000,65.65,66.25,64.74,64.88,5556335,0
+CVS.US,D,20250812,000000,64.53,65.7035,64.32,65.51,4868675,0
+CVS.US,D,20250813,000000,65.645,66.34,65.265,65.9,5686290,0
+CVS.US,D,20250814,000000,66.605,67.16,66.24,66.73,5872715,0
+CVS.US,D,20250815,000000,68.2,69.13,67.4223,68.6,8252531,0
+CVS.US,D,20250818,000000,70.28,71.045,69.4,70.17,9246348,0
+CVS.US,D,20250819,000000,70.03,71.08,69.8077,70.97,5233136,0
+CVS.US,D,20250820,000000,71.01,71.36,70.6528,70.82,4983974,0
+CVS.US,D,20250821,000000,70.83,72.12,70.55,71.43,7071358,0
+CVS.US,D,20250822,000000,71.755,72.3,71.1,71.3,6983571,0
+CVS.US,D,20250825,000000,71.325,71.64,70.396,71.21,4687170,0
+CVS.US,D,20250826,000000,71.25,71.7899,71.06,71.55,5333468,0
+CVS.US,D,20250827,000000,71.63,72.09,71.5702,71.93,3588113,0
+CVS.US,D,20250828,000000,71.97,72.301,71.1142,72.14,5195201,0
+CVS.US,D,20250829,000000,72.16,73.23,72.16,73.15,6394440,0
+CVS.US,D,20250902,000000,72.98,74.53,72.88,74.09,8987905,0
+CVS.US,D,20250903,000000,74.06,74.4527,72.865,73.32,6700646,0
+CVS.US,D,20250904,000000,73.42,73.905,72.91,73.69,4995135,0
+CVS.US,D,20250905,000000,73.27,74.49,73.06,73.78,5075189,0
+CVS.US,D,20250908,000000,73.83,73.9943,69.6,70.26,13326382,0
+CVS.US,D,20250909,000000,71.56,73.0467,70.72,71.75,10585460,0
+CVS.US,D,20250910,000000,71.96,74,71.96,73.97,11451736,0
+CVS.US,D,20250911,000000,73.83,75,73.28,74.67,9974611,0
+CVS.US,D,20250912,000000,74.415,75.55,74.415,74.98,6400838,0
+CVS.US,D,20250915,000000,74.87,75,72.5101,73.46,7703360,0
+CVS.US,D,20250916,000000,73.45,73.73,72.39,73.48,6585020,0
+CVS.US,D,20250917,000000,73.73,74.84,73.51,74,4301546,0
+CVS.US,D,20250918,000000,73.42,74.455,73.18,74.42,5324732,0
+CVS.US,D,20250919,000000,74.55,76.235,74.355,74.92,13445816,0
+CVS.US,D,20250922,000000,74.29,75.765,73.8,75.13,7226584,0
+CVS.US,D,20250923,000000,75.09,76.92,74.9095,76.5,5938867,0
+CVS.US,D,20250924,000000,76.61,77.34,76.04,76.38,6860507,0
+CVS.US,D,20250925,000000,76.63,76.79,74.11,74.61,6884243,0
+CVS.US,D,20250926,000000,74.935,75.95,74.53,75.77,4900774,0
+CVS.US,D,20250929,000000,75.69,75.85,74.09,75.57,6605459,0
+CVS.US,D,20250930,000000,75.23,75.83,73.83,75.39,7294212,0
+CVS.US,D,20251001,000000,75.33,77.54,75.25,76.87,11095158,0
+CVS.US,D,20251002,000000,76.34,77.76,76.27,77.45,4905815,0
+CVS.US,D,20251003,000000,77.425,79.2,77.08,77.49,7085382,0
+CVS.US,D,20251006,000000,77.2,77.6861,76.585,76.84,5894811,0
+CVS.US,D,20251007,000000,77.35,77.9,76.64,77.12,4606499,0
+CVS.US,D,20251008,000000,77.35,77.92,75.63,76.93,5062612,0
+CVS.US,D,20251009,000000,77.25,77.66,76.53,76.74,5963898,0
+CVS.US,D,20251010,000000,78.16,78.99,77.375,77.9,8329882,0
+CVS.US,D,20251013,000000,77.525,79.675,77.37,78.44,8435993,0
+CVS.US,D,20251014,000000,78.39,79.94,77.75,79.66,12540030,0
+CVS.US,D,20251015,000000,79.87,81.93,79.85,80.67,11762211,0
+CVS.US,D,20251016,000000,80.805,81.905,80.6324,81.37,7567878,0
+CVS.US,D,20251017,000000,81.325,82.875,81.01,82.52,6951683,0
+CVS.US,D,20251020,000000,82.47,82.625,81.52,82.48,5703563,0
+CVS.US,D,20251021,000000,82.49,83.52,82.08,83.04,6220401,0
+CVS.US,D,20251022,000000,82.96,83.03,81.74,82.01,6361145,0
+CVS.US,D,20251023,000000,81.215,81.625,80.51,81.07,6025904,0
+CVS.US,D,20251024,000000,81.52,82.16,81.085,81.93,5642460,0
+CVS.US,D,20251027,000000,81.31,82.5599,80.88,82.45,6129008,0
+CVS.US,D,20251028,000000,83.58,83.74,81.61,82.2,9852797,0
+CVS.US,D,20251029,000000,82.5,85.15,80.33,80.6,14783506,0
+CVS.US,D,20251030,000000,76.08,79,75.915,76.69,14120164,0
+CVS.US,D,20251031,000000,76.65,78.225,76.1201,78.15,9680843,0
+CVS.US,D,20251103,000000,78,78.78,77.43,78.44,8239595,0
+CVS.US,D,20251104,000000,78.255,79.35,77.56,78.08,7129495,0
+CVS.US,D,20251105,000000,77.93,79.26,77.89,78.55,6078985,0
+CVS.US,D,20251106,000000,78.6,79.86,78.535,78.66,5807614,0
+CVS.US,D,20251107,000000,79.14,79.44,78.29,78.99,4306246,0
+CVS.US,D,20251110,000000,78.14,79.5799,76.5,77.54,6905288,0
+CVS.US,D,20251111,000000,78,79.9,77.66,79.87,5931745,0
+CVS.US,D,20251112,000000,79.65,81.72,79.65,80.26,9324632,0
+CVS.US,D,20251113,000000,79.54,79.99,78.52,79.24,7262543,0
+CVS.US,D,20251114,000000,79.38,79.74,77.75,77.81,5170917,0
+CVS.US,D,20251117,000000,77.86,79.87,77.74,78.41,8668478,0
+CVS.US,D,20251118,000000,78.33,78.44,77.335,77.94,6254458,0
+CVS.US,D,20251119,000000,77.945,78.17,76.3,76.55,7372130,0
+CVS.US,D,20251120,000000,76.995,77.5,75.95,76.04,5258091,0
+CVS.US,D,20251121,000000,76.23,78.26,76.23,78.03,6493214,0
+CVS.US,D,20251124,000000,78.59,78.95,77.21,77.9,9843432,0
+CVS.US,D,20251125,000000,78.185,78.91,78.185,78.47,4732684,0
+CVS.US,D,20251126,000000,78.56,80.6048,78.285,79.86,7976463,0
+CVS.US,D,20251128,000000,79.89,80.405,79.7,80.36,2292136,0
+CVS.US,D,20251201,000000,79.5,81.06,78.99,79.1,6754424,0
+CVS.US,D,20251202,000000,79.43,79.43,77.19,77.62,7700857,0
+CVS.US,D,20251203,000000,77.875,77.875,75,75,8164509,0
+CVS.US,D,20251204,000000,75.08,76.785,74.14,76.75,8872740,0
+CVS.US,D,20251205,000000,76.66,76.89,74.98,75.63,7768387,0
+CVS.US,D,20251208,000000,75.945,76.945,75,76.53,8549676,0
+CVS.US,D,20251209,000000,79.145,80.5,78.21,78.24,12602166,0
+CVS.US,D,20251210,000000,78.99,79.69,78.15,78.97,14870231,0
+CVS.US,D,20251211,000000,78.99,80.89,78.27,80.83,11065325,0
+CVS.US,D,20251212,000000,81,81.0789,78.675,79.42,6527178,0
+CVS.US,D,20251215,000000,79.75,79.9,79.185,79.69,5850883,0
+CVS.US,D,20251216,000000,79.65,79.98,77.785,78.29,4476737,0
+CVS.US,D,20251217,000000,78.48,78.59,77.13,77.88,6305263,0
+CVS.US,D,20251218,000000,77.68,78.23,77.36,77.79,6439378,0
+CVS.US,D,20251219,000000,77.87,78.95,77.395,77.72,12106571,0
+CVS.US,D,20251222,000000,77.67,78.74,77.02,78.36,5700635,0
+CVS.US,D,20251223,000000,78.28,78.48,77.94,78.04,4027021,0
+CVS.US,D,20251224,000000,78.235,79.25,78.12,79.12,1849287,0
+CVS.US,D,20251226,000000,79.05,79.685,79.02,79.61,3236486,0
+CVS.US,D,20251229,000000,79.62,80.225,79.6,80.02,4429779,0
+CVS.US,D,20251230,000000,80,80.24,79.6,79.85,3409874,0
+CVS.US,D,20251231,000000,79.81,79.85,79.32,79.36,3108074,0
+CVS.US,D,20260102,000000,79.29,80.79,78.61,80.13,5428443,0
+CVS.US,D,20260105,000000,79.92,80.815,78.2247,80.42,8090756,0
+CVS.US,D,20260106,000000,80.35,81.755,79.36,80.7,10636764,0
+CVS.US,D,20260107,000000,80.905,81.34,79.73,79.79,5948755,0
+CVS.US,D,20260108,000000,79.88,81.08,79.212,80.6,7176498,0
+CVS.US,D,20260109,000000,80.84,81.155,79.2914,80.3,7968732,0
+CVS.US,D,20260112,000000,80.75,80.95,78.98,80.36,7400955,0
+CVS.US,D,20260113,000000,80.395,81.05,80.04,80.68,8095232,0
+CVS.US,D,20260114,000000,80.86,80.9643,79.21,79.33,4488050,0
+CVS.US,D,20260115,000000,79.25,81.42,78.12,81.36,10428347,0
+CVS.US,D,20260116,000000,81.31,81.555,78.47,78.6,9597889,0
+CVS.US,D,20260120,000000,78.34,80.5,77.595,80.09,10380036,0
+CVS.US,D,20260121,000000,80.45,82.08,80.24,81.49,9138931,0
+CVS.US,D,20260122,000000,81.03,82.68,80.76,82.68,6423450,0
+CVS.US,D,20260123,000000,82.32,83.29,81.99,83.01,7341004,0
+CVS.US,D,20260126,000000,83.28,84,82.5,83.87,9269552,0
+CVS.US,D,20260127,000000,75.39,77.3,70.69,72,44211471,0
+CVS.US,D,20260128,000000,71.63,74.36,71.42,74.03,13569718,0
+CVS.US,D,20260129,000000,73.97,74.915,73.65,74.44,10592234,0
+CVS.US,D,20260130,000000,74.01,74.915,73.26,74.52,10221471,0
+CVS.US,D,20260202,000000,74.345,75.78,73.4,75.42,10708984,0
+CVS.US,D,20260203,000000,75.46,76.89,75.46,76.83,7162148,0
+CVS.US,D,20260204,000000,76.74,77.52,75.07,75.24,11608524,0
+CVS.US,D,20260205,000000,75.12,77.34,75.02,76.33,8156640,0
+CVS.US,D,20260206,000000,76.2,78.96,76.1876,78.35,7082751,0
+CVS.US,D,20260209,000000,77.65,78.67,75.51,75.77,10729426,0
+CVS.US,D,20260210,000000,73.77,78.36,73,75.7,13120315,0
+CVS.US,D,20260211,000000,75.7,77.02,74.34,77.02,10625426,0
+CVS.US,D,20260212,000000,77.345,79.065,77.08,77.93,8057600,0
+CVS.US,D,20260213,000000,77.75,79.09,77.65,78.48,6721020,0
+CVS.US,D,20260217,000000,79.18,79.75,77.85,78.2,5795354,0
+CVS.US,D,20260218,000000,77.75,77.75,77.025,77.75,5217135,0
diff --git a/daily/us/nyse stocks/1/cyd.us.txt b/daily/us/nyse stocks/1/cyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53ce867b98e4c02ea16262962501e5c53d623fc2
--- /dev/null
+++ b/daily/us/nyse stocks/1/cyd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYD.US,D,20050225,000000,4.78238,4.85577,4.72743,4.73651,515138.26914302,0
+CYD.US,D,20050228,000000,4.74568,4.81449,4.66302,4.73183,1116863.3062677,0
+CYD.US,D,20050301,000000,4.74568,4.78697,4.631,4.65394,766604.77726439,0
+CYD.US,D,20050302,000000,4.60348,4.65394,4.51633,4.54394,915129.22738083,0
+CYD.US,D,20050303,000000,4.54853,4.58513,4.48441,4.49807,766604.77726439,0
+CYD.US,D,20050304,000000,4.53018,4.68156,4.47963,4.60348,772273.14617392,0
+CYD.US,D,20050307,000000,4.64935,5.1354,4.631,5.04824,2189452.2250643,0
+CYD.US,D,20050308,000000,5.04824,5.26814,4.7777,4.81889,1825453.3689148,0
+CYD.US,D,20050309,000000,4.83284,5.02531,4.75486,4.77321,496820.9721592,0
+CYD.US,D,20050310,000000,4.75486,4.81449,4.6355,4.73183,432265.18793628,0
+CYD.US,D,20050311,000000,4.72275,4.73651,4.64467,4.65853,428771.24594091,0
+CYD.US,D,20050314,000000,4.67688,4.72275,4.67238,4.70889,323436.06264594,0
+CYD.US,D,20050315,000000,4.73651,4.78238,4.64018,4.67688,719276.98376077,0
+CYD.US,D,20050316,000000,4.71367,4.74568,4.58513,4.60348,379267.97911942,0
+CYD.US,D,20050317,000000,4.50715,4.58513,4.48441,4.53467,840538.43155695,0
+CYD.US,D,20050318,000000,4.49807,4.5622,4.37432,4.42009,762023.62181194,0
+CYD.US,D,20050321,000000,4.3789,4.39716,4.14964,4.26881,858421.47100015,0
+CYD.US,D,20050322,000000,4.58513,4.631,4.31468,4.36505,810005.41763575,0
+CYD.US,D,20050323,000000,4.27799,4.33762,4.22294,4.2733,660391.6612548,0
+CYD.US,D,20050324,000000,4.29624,4.35128,4.22294,4.2367,423537.13457199,0
+CYD.US,D,20050328,000000,4.24129,4.32844,4.20469,4.2367,234237.47099836,0
+CYD.US,D,20050329,000000,4.20918,4.21835,3.90203,3.92936,1427647.3016282,0
+CYD.US,D,20050330,000000,3.8791,3.89744,3.72772,3.84699,1575953.0533688,0
+CYD.US,D,20050331,000000,3.81029,3.90652,3.72772,3.86992,837264.23434116,0
+CYD.US,D,20050401,000000,3.93863,4.00754,3.78735,3.79184,442733.41067413,0
+CYD.US,D,20050404,000000,3.76442,3.77827,3.43873,3.45259,1451856.897916,0
+CYD.US,D,20050405,000000,3.43873,3.44341,3.21883,3.26451,1692416.7401441,0
+CYD.US,D,20050406,000000,3.27837,3.40213,3.27388,3.34718,1156555.4918827,0
+CYD.US,D,20050407,000000,4.01203,5.21328,3.78277,5.17678,13905509.297024,0
+CYD.US,D,20050408,000000,5.20421,5.30493,4.67688,4.80522,6440774.9489745,0
+CYD.US,D,20050411,000000,4.88311,5.61647,4.86017,5.50237,7600822.2900451,0
+CYD.US,D,20050412,000000,5.50237,5.50237,5.12613,5.4242,2595111.5522117,0
+CYD.US,D,20050413,000000,5.37871,5.69044,5.2819,5.47915,2265352.0719323,0
+CYD.US,D,20050414,000000,5.47485,5.58456,5.40117,5.4198,1067575.598611,0
+CYD.US,D,20050415,000000,5.4242,5.44732,5.05283,5.0987,1718590.4361998,0
+CYD.US,D,20050418,000000,5.0665,5.28687,4.87403,5.0987,1625677.1113736,0
+CYD.US,D,20050419,000000,5.24989,5.34182,5.12613,5.21787,877613.56148745,0
+CYD.US,D,20050420,000000,5.25935,5.30493,5.04356,5.08484,686565.35731056,0
+CYD.US,D,20050421,000000,5.23632,5.23632,5.05283,5.10329,726689.70765871,0
+CYD.US,D,20050422,000000,5.10329,5.18117,4.87861,4.91522,844680.09745023,0
+CYD.US,D,20050425,000000,4.88311,4.94742,4.78238,4.92898,492677.2134585,0
+CYD.US,D,20050426,000000,4.92449,5.07586,4.85119,4.86495,467161.70533777,0
+CYD.US,D,20050427,000000,4.79146,4.94742,4.78238,4.83284,380794.68213567,0
+CYD.US,D,20050428,000000,4.8099,4.93825,4.79146,4.79614,370540.97215884,0
+CYD.US,D,20050429,000000,4.86017,4.89238,4.75486,4.78238,549598.43619648,0
+CYD.US,D,20050502,000000,4.9198,4.94274,4.81449,4.86934,469995.36659068,0
+CYD.US,D,20050503,000000,4.86934,4.97494,4.81449,4.87861,235761.03480346,0
+CYD.US,D,20050504,000000,4.95201,5.03916,4.89706,4.95201,479590.88863247,0
+CYD.US,D,20050505,000000,4.99778,5.15833,4.99329,5.02989,540220.56612685,0
+CYD.US,D,20050506,000000,5.07586,5.1354,4.9566,5.09411,400640.77494315,0
+CYD.US,D,20050509,000000,5.0665,5.0987,4.99778,5.0621,500744.98608033,0
+CYD.US,D,20050510,000000,5.12613,5.12613,5.02531,5.05283,345900.2575416,0
+CYD.US,D,20050511,000000,5.07127,5.08953,4.89238,4.9198,638801.21345892,0
+CYD.US,D,20050512,000000,4.89706,4.9566,4.81449,4.91072,471957.37355124,0
+CYD.US,D,20050513,000000,4.91072,4.91072,4.6678,4.78238,747849.03712513,0
+CYD.US,D,20050516,000000,4.78238,4.78238,4.66302,4.73183,413505.26218217,0
+CYD.US,D,20050517,000000,4.64018,4.73183,4.59431,4.70889,443386.36659061,0
+CYD.US,D,20050518,000000,4.72275,4.83743,4.66302,4.82816,822434.60093044,0
+CYD.US,D,20050519,000000,4.81449,5.10797,4.79614,5.08953,872378.40371481,0
+CYD.US,D,20050520,000000,5.22246,5.62594,5.15833,5.59383,2462291.5290094,0
+CYD.US,D,20050523,000000,5.66254,5.67649,5.41053,5.55311,1315983.4686813,0
+CYD.US,D,20050524,000000,5.52989,5.52989,5.41483,5.45162,371417.85846975,0
+CYD.US,D,20050525,000000,5.45162,6.01116,5.39237,5.96548,2590094.0464112,0
+CYD.US,D,20050526,000000,6.00619,6.02903,5.78649,5.93327,1234417.3457112,0
+CYD.US,D,20050527,000000,6.01603,6.3185,6.01116,6.25867,2341466.4315613,0
+CYD.US,D,20050531,000000,6.3185,6.32786,6.07041,6.12087,1240306.505804,0
+CYD.US,D,20050601,000000,6.05244,6.23086,5.86456,5.92907,1374650.0928114,0
+CYD.US,D,20050602,000000,5.90556,6.14811,5.89199,6.09392,938244.28538554,0
+CYD.US,D,20050603,000000,6.07595,6.36886,5.97895,6.01116,1445313.735503,0
+CYD.US,D,20050606,000000,6.01603,6.19885,6.01603,6.15795,625931.49420134,0
+CYD.US,D,20050607,000000,6.20382,6.20869,6.02903,6.04747,614810.31554702,0
+CYD.US,D,20050608,000000,6.01603,6.15307,6.00619,6.05684,565521.56148655,0
+CYD.US,D,20050609,000000,5.97456,5.97456,5.80044,5.91903,545239.11833104,0
+CYD.US,D,20050610,000000,5.88262,6.11733,5.87832,6.05684,510560.2529017,0
+CYD.US,D,20050613,000000,6.07041,6.15307,5.98392,6.08455,443169.76102216,0
+CYD.US,D,20050614,000000,6.12087,6.14438,5.94254,5.97895,486134.05104548,0
+CYD.US,D,20050615,000000,5.98392,6.11179,5.98392,6.07041,594526.82598779,0
+CYD.US,D,20050616,000000,6.0383,6.41951,6.00619,6.36886,1664720.5266869,0
+CYD.US,D,20050617,000000,6.55292,6.55684,6.17161,6.19885,1047946.1113719,0
+CYD.US,D,20050620,000000,6.14438,6.3228,6.14438,6.28572,681113.59396948,0
+CYD.US,D,20050621,000000,6.32786,6.54738,6.23641,6.31362,738250.3758722,0
+CYD.US,D,20050622,000000,6.29078,6.39629,6.28151,6.34554,399331.72389906,0
+CYD.US,D,20050623,000000,6.32786,6.37354,6.07958,6.11179,700955.50116211,0
+CYD.US,D,20050624,000000,6.09755,6.10739,5.77722,5.81372,1404312.498844,0
+CYD.US,D,20050627,000000,5.81372,5.81372,5.41053,5.60778,1216969.6102123,0
+CYD.US,D,20050628,000000,5.65317,5.7818,5.34182,5.72714,431827.79118454,0
+CYD.US,D,20050629,000000,5.75447,5.83197,5.61246,5.61246,352660.02552306,0
+CYD.US,D,20050630,000000,5.51604,5.63521,5.51604,5.56649,362256.59396856,0
+CYD.US,D,20050701,000000,5.60262,5.63052,5.58054,5.61246,175349.00928125,0
+CYD.US,D,20050705,000000,5.61246,5.7086,5.58054,5.67181,307298.42459485,0
+CYD.US,D,20050706,000000,5.72714,5.82318,5.65785,5.69981,323220.50348121,0
+CYD.US,D,20050707,000000,5.59383,5.6439,5.534,5.62594,253644.07424667,0
+CYD.US,D,20050708,000000,5.59383,5.77253,5.58054,5.69044,349824.27146273,0
+CYD.US,D,20050711,000000,5.73125,5.84641,5.63998,5.84641,421578.26682256,0
+CYD.US,D,20050712,000000,5.83714,6.13033,5.80044,6.12087,768783.3897934,0
+CYD.US,D,20050713,000000,6.15795,6.25867,5.96041,6.03448,861472.78422522,0
+CYD.US,D,20050714,000000,6.04747,6.2129,6.04747,6.16731,592781.42459568,0
+CYD.US,D,20050715,000000,6.2129,6.24023,6.07958,6.11179,329324.17633506,0
+CYD.US,D,20050718,000000,6.00619,6.09755,5.93327,5.96548,458218.09280875,0
+CYD.US,D,20050719,000000,5.96041,6.05684,5.94254,6.03448,456689.29698508,0
+CYD.US,D,20050720,000000,5.98822,6.34554,5.96978,6.31362,811751.86543157,0
+CYD.US,D,20050721,000000,6.32786,6.56553,6.32786,6.41081,1622626.8445522,0
+CYD.US,D,20050722,000000,6.45544,6.54346,6.43757,6.52014,640981.91879535,0
+CYD.US,D,20050725,000000,6.59344,6.63415,6.46959,6.52014,681984.20185811,0
+CYD.US,D,20050726,000000,6.50619,6.51489,6.3228,6.43289,656028.15777451,0
+CYD.US,D,20050727,000000,6.43289,6.43289,6.23641,6.3228,559192.91183456,0
+CYD.US,D,20050728,000000,6.3228,6.37354,6.30502,6.32786,605868.79582541,0
+CYD.US,D,20050729,000000,6.25867,6.33627,6.15307,6.29939,538695.95591803,0
+CYD.US,D,20050801,000000,6.23641,6.39151,6.19512,6.37354,643817.67285568,0
+CYD.US,D,20050802,000000,6.39151,6.44627,6.38281,6.43289,410674.74014039,0
+CYD.US,D,20050803,000000,6.41951,6.53362,6.37756,6.41951,444256.97447924,0
+CYD.US,D,20050804,000000,6.41951,6.62087,6.41951,6.49291,661920.45707847,0
+CYD.US,D,20050805,000000,6.51154,6.55292,6.30923,6.46959,502927.78422419,0
+CYD.US,D,20050808,000000,6.46481,6.53362,6.36016,6.43289,393662.30858582,0
+CYD.US,D,20050809,000000,6.46481,6.48755,6.37354,6.40088,219842.09512824,0
+CYD.US,D,20050810,000000,6.20382,6.20869,5.24989,5.27311,4480105.2923563,0
+CYD.US,D,20050811,000000,5.3143,5.37871,4.98861,5.01613,1812802.3480331,0
+CYD.US,D,20050812,000000,4.89238,5.39237,4.86934,5.34622,1980301.2366646,0
+CYD.US,D,20050815,000000,5.37871,5.4974,5.2775,5.3143,747849.03712513,0
+CYD.US,D,20050816,000000,5.3143,5.3143,5.0621,5.0665,548943.38747258,0
+CYD.US,D,20050817,000000,5.07127,5.18117,5.0621,5.07127,465415.25754194,0
+CYD.US,D,20050818,000000,5.12613,5.15365,4.94274,5.04356,434228.24130056,0
+CYD.US,D,20050819,000000,5.08953,5.15833,4.97953,5.02989,309041.73317955,0
+CYD.US,D,20050822,000000,5.04356,5.15833,5.04356,5.14906,367493.84454862,0
+CYD.US,D,20050823,000000,5.15833,5.17678,4.96587,5.08035,357677.53132354,0
+CYD.US,D,20050824,000000,5.04824,5.07586,4.93366,4.96118,605432.44547738,0
+CYD.US,D,20050825,000000,5.04824,5.08953,4.99778,5.08953,402383.03712413,0
+CYD.US,D,20050826,000000,5.10797,5.10797,5.03458,5.03458,200209.46867807,0
+CYD.US,D,20050829,000000,5.03458,5.08484,5.03458,5.07586,377523.62413102,0
+CYD.US,D,20050830,000000,5.07586,5.09411,5.03916,5.05742,317763.50812157,0
+CYD.US,D,20050831,000000,5.10329,5.13091,5.05283,5.11705,435752.85150938,0
+CYD.US,D,20050901,000000,5.1354,5.1721,5.0665,5.07127,294212.09976883,0
+CYD.US,D,20050902,000000,5.10797,5.21787,5.10797,5.19035,240122.44547633,0
+CYD.US,D,20050906,000000,5.21787,5.30493,5.18117,5.27311,481987.15313364,0
+CYD.US,D,20050907,000000,5.27311,5.38301,5.25438,5.35998,396494.92343502,0
+CYD.US,D,20050908,000000,5.38301,5.38301,5.27311,5.29117,252549.53596361,0
+CYD.US,D,20050909,000000,5.3143,5.32806,5.22685,5.25438,406310.19025639,0
+CYD.US,D,20050912,000000,5.20879,5.32309,5.14008,5.28687,455162.59396883,0
+CYD.US,D,20050913,000000,5.29566,5.33742,5.09411,5.15833,451236.48724028,0
+CYD.US,D,20050914,000000,5.15833,5.20421,4.91072,4.97953,678495.49188131,0
+CYD.US,D,20050915,000000,4.97953,5.02072,4.92898,4.96587,264767.34570842,0
+CYD.US,D,20050916,000000,5.10797,5.10797,4.96587,4.99778,164008.08584734,0
+CYD.US,D,20050919,000000,5.03916,5.03916,4.92898,4.93825,218749.6496526,0
+CYD.US,D,20050920,000000,4.92898,4.93825,4.81889,4.85119,509032.50348175,0
+CYD.US,D,20050921,000000,4.81449,4.85119,4.65853,4.67688,825273.49420191,0
+CYD.US,D,20050922,000000,4.631,4.631,4.3789,4.51193,889171.0904898,0
+CYD.US,D,20050923,000000,4.23202,4.68156,4.23202,4.64467,722549.08816914,0
+CYD.US,D,20050926,000000,4.67688,4.80522,4.62651,4.67688,289628.85150896,0
+CYD.US,D,20050927,000000,4.67688,4.72743,4.64018,4.6678,152885.8607893,0
+CYD.US,D,20050928,000000,4.65853,4.69054,4.5255,4.64467,287449.19257623,0
+CYD.US,D,20050929,000000,4.64467,4.74568,4.58064,4.68156,290285.99304028,0
+CYD.US,D,20050930,000000,4.68156,4.74568,4.65394,4.71806,165969.04640419,0
+CYD.US,D,20051003,000000,4.68595,4.76852,4.68595,4.73183,217007.38747162,0
+CYD.US,D,20051004,000000,4.741,4.741,4.61285,4.61724,305334.32482687,0
+CYD.US,D,20051005,000000,4.61285,4.68156,4.51633,4.52101,369016.36195002,0
+CYD.US,D,20051006,000000,4.49807,4.51633,4.28716,4.34689,510560.2529017,0
+CYD.US,D,20051007,000000,4.31468,4.3789,4.15872,4.31468,498124.79118473,0
+CYD.US,D,20051010,000000,4.29624,4.3789,4.08083,4.10836,598888.23666066,0
+CYD.US,D,20051011,000000,3.90652,4.2,3.90203,4.01661,526260.49420105,0
+CYD.US,D,20051012,000000,4.0945,4.11753,3.78735,3.79184,641634.87471183,0
+CYD.US,D,20051013,000000,3.82864,3.93863,3.81029,3.92936,494640.26682277,0
+CYD.US,D,20051014,000000,3.92936,4.01661,3.83322,3.99358,436193.38747226,0
+CYD.US,D,20051017,000000,4.01203,4.22294,4.00754,4.21377,420049.47099889,0
+CYD.US,D,20051018,000000,4.32844,4.33284,4.08083,4.14047,414379.00928194,0
+CYD.US,D,20051019,000000,4.15872,4.17248,4.01203,4.10836,302279.87239066,0
+CYD.US,D,20051020,000000,4.19542,4.20918,4.00754,4.03038,329538.68909608,0
+CYD.US,D,20051021,000000,4.12212,4.12212,3.99358,4.03038,262803.24594043,0
+CYD.US,D,20051024,000000,4.11753,4.15413,4.03496,4.08083,345461.81438615,0
+CYD.US,D,20051025,000000,4.08991,4.11285,4.01661,4.05331,306204.9327155,0
+CYD.US,D,20051026,000000,4.01661,4.10377,4.01661,4.04872,349384.78190356,0
+CYD.US,D,20051027,000000,4.0212,4.0212,3.85148,3.85616,384501.04408464,0
+CYD.US,D,20051028,000000,3.85148,3.91579,3.8424,3.8424,210241.34106789,0
+CYD.US,D,20051031,000000,3.94332,4.25973,3.94332,4.24129,736290.46171906,0
+CYD.US,D,20051101,000000,4.24129,4.57147,4.19542,4.4889,1021772.4153162,0
+CYD.US,D,20051102,000000,4.46128,4.53936,4.36963,4.47523,443823.76334235,0
+CYD.US,D,20051103,000000,4.53936,4.53936,4.22294,4.2733,516013.0626465,0
+CYD.US,D,20051104,000000,4.53936,4.53936,4.31,4.31468,691799.46867949,0
+CYD.US,D,20051107,000000,4.4889,4.49339,3.93863,4.01203,1166372.8515115,0
+CYD.US,D,20051108,000000,3.989,4.0212,3.75993,3.75993,1486097.3201899,0
+CYD.US,D,20051109,000000,3.82405,3.89744,3.78277,3.89744,1326886.9953635,0
+CYD.US,D,20051110,000000,3.82864,3.83322,3.42067,3.55809,2210172.0649716,0
+CYD.US,D,20051111,000000,3.51212,3.75066,3.51212,3.68644,1276509.9814422,0
+CYD.US,D,20051114,000000,3.68644,3.68644,3.57644,3.60845,350914.62413094,0
+CYD.US,D,20051115,000000,3.61782,3.61782,3.5169,3.52139,335646.54756477,0
+CYD.US,D,20051116,000000,3.61782,3.66809,3.52139,3.6268,888516.0417659,0
+CYD.US,D,20051117,000000,3.66809,3.69102,3.59928,3.6635,535205.15313379,0
+CYD.US,D,20051118,000000,3.69102,3.90652,3.62222,3.89744,903132.20881931,0
+CYD.US,D,20051121,000000,3.85616,3.85616,3.70478,3.72772,750466.09280959,0
+CYD.US,D,20051122,000000,3.73231,3.95239,3.72313,3.88368,722549.08816914,0
+CYD.US,D,20051123,000000,3.92936,3.92936,3.79184,3.86065,486787.00696196,0
+CYD.US,D,20051125,000000,3.86065,3.86065,3.82405,3.85616,95527.241299579,0
+CYD.US,D,20051128,000000,3.80561,3.89286,3.77827,3.79184,356584.03944418,0
+CYD.US,D,20051129,000000,3.7735,3.80561,3.73689,3.73689,358329.4408363,0
+CYD.US,D,20051130,000000,3.77827,3.77827,3.67717,3.71864,594307.08120821,0
+CYD.US,D,20051201,000000,3.69571,3.89744,3.69571,3.86065,587983.66357478,0
+CYD.US,D,20051202,000000,3.86065,3.92038,3.78277,3.81937,288541.63805188,0
+CYD.US,D,20051205,000000,3.94332,3.96616,3.81029,3.86065,341537.80046502,0
+CYD.US,D,20051206,000000,3.86065,3.88817,3.69571,3.74597,585800.86543092,0
+CYD.US,D,20051207,000000,3.67717,3.73231,3.59928,3.62222,695503.73782103,0
+CYD.US,D,20051208,000000,3.6635,3.6635,3.55809,3.5902,440332.96055811,0
+CYD.US,D,20051209,000000,3.5536,3.5902,3.54443,3.58571,267598.9141539,0
+CYD.US,D,20051212,000000,3.56727,3.58571,3.53057,3.57644,375775.08352777,0
+CYD.US,D,20051213,000000,3.55809,3.68194,3.5536,3.59928,471519.9767995,0
+CYD.US,D,20051214,000000,3.58093,3.61314,3.49387,3.53974,628986.99304126,0
+CYD.US,D,20051215,000000,3.49846,3.54892,3.47562,3.53516,399550.42227493,0
+CYD.US,D,20051216,000000,3.54892,3.5536,3.45259,3.46167,322562.31554617,0
+CYD.US,D,20051219,000000,3.46167,3.53974,3.41608,3.42067,504667.95359774,0
+CYD.US,D,20051220,000000,3.40213,3.47562,3.33791,3.36543,477409.13689233,0
+CYD.US,D,20051221,000000,3.32883,3.49387,3.32883,3.48479,375557.43155561,0
+CYD.US,D,20051222,000000,3.43873,3.57644,3.43873,3.53974,479590.88863247,0
+CYD.US,D,20051223,000000,3.57185,3.82864,3.56727,3.82405,1083060.2807456,0
+CYD.US,D,20051227,000000,3.87441,4.09918,3.83322,3.88817,1326453.7842266,0
+CYD.US,D,20051228,000000,3.89744,3.89744,3.73689,3.75066,932573.82366858,0
+CYD.US,D,20051229,000000,3.75066,3.7735,3.57644,3.60396,828977.76334346,0
+CYD.US,D,20051230,000000,3.59928,3.6635,3.56258,3.5902,716222.53132457,0
+CYD.US,D,20060103,000000,3.60396,3.73231,3.51212,3.72772,599323.54060498,0
+CYD.US,D,20060104,000000,3.75993,3.80561,3.73231,3.79653,374250.47331894,0
+CYD.US,D,20060105,000000,3.64515,3.7691,3.64515,3.75534,331286.18329562,0
+CYD.US,D,20060106,000000,3.79184,3.80111,3.72313,3.7691,1207809.3921149,0
+CYD.US,D,20060109,000000,3.78735,3.83322,3.71396,3.74597,585148.95591816,0
+CYD.US,D,20060110,000000,3.77827,3.80111,3.73231,3.74597,239247.65197285,0
+CYD.US,D,20060111,000000,3.74597,3.7735,3.69102,3.69571,345027.55684554,0
+CYD.US,D,20060112,000000,3.69571,3.70478,3.61314,3.62222,977719.86543205,0
+CYD.US,D,20060113,000000,3.64066,3.66809,3.55809,3.6268,331286.18329562,0
+CYD.US,D,20060117,000000,3.62222,3.64974,3.53516,3.59479,798664.49420184,0
+CYD.US,D,20060118,000000,3.53516,3.58571,3.47562,3.48948,612847.26218274,0
+CYD.US,D,20060119,000000,3.56258,3.57644,3.52139,3.52598,717533.67517608,0
+CYD.US,D,20060120,000000,3.56727,3.56727,3.46167,3.49387,773800.89559388,0
+CYD.US,D,20060123,000000,3.53974,3.53974,3.48021,3.51212,369016.36195002,0
+CYD.US,D,20060124,000000,3.5169,3.57185,3.5169,3.55809,362689.80510545,0
+CYD.US,D,20060125,000000,3.56258,3.66809,3.55809,3.64515,633128.65893454,0
+CYD.US,D,20060126,000000,3.64066,3.64515,3.57644,3.5902,561812.06032645,0
+CYD.US,D,20060127,000000,3.5902,3.70947,3.5902,3.64515,517540.81206646,0
+CYD.US,D,20060130,000000,3.60396,3.71396,3.60396,3.70947,376428.03944424,0
+CYD.US,D,20060131,000000,3.70478,3.73689,3.67717,3.69102,372289.51276209,0
+CYD.US,D,20060201,000000,3.67717,3.70947,3.64515,3.68644,353749.33178756,0
+CYD.US,D,20060202,000000,3.68644,4.35587,3.67287,4.33762,6204145.3990898,0
+CYD.US,D,20060203,000000,4.39716,4.49807,3.92038,3.95239,4937887.034817,0
+CYD.US,D,20060206,000000,4.04404,4.26403,3.95239,4.20918,2696523.7679892,0
+CYD.US,D,20060207,000000,4.24129,4.36963,4.07166,4.14964,1998619.5800522,0
+CYD.US,D,20060208,000000,4.24597,4.3056,4.03955,4.07166,1009777.4895621,0
+CYD.US,D,20060209,000000,4.08083,4.24129,3.97074,4.04404,1370073.1229738,0
+CYD.US,D,20060210,000000,4.08083,4.19083,3.99358,4.0945,1004108.0742488,0
+CYD.US,D,20060213,000000,4.15872,4.25973,4.08083,4.11285,1553708.6032527,0
+CYD.US,D,20060214,000000,4.15872,4.19083,4.08542,4.12212,883502.72158027,0
+CYD.US,D,20060215,000000,4.14047,4.26403,3.80561,3.93863,2493478.5452508,0
+CYD.US,D,20060216,000000,3.95239,4.08083,3.94332,4.03038,1231799.243623,0
+CYD.US,D,20060217,000000,4.02569,4.04404,3.95239,4.00754,543273.97215934,0
+CYD.US,D,20060221,000000,4.01203,4.17248,3.95239,3.96616,614810.31554702,0
+CYD.US,D,20060222,000000,3.97074,4.09918,3.90652,4.05331,1789033.2877082,0
+CYD.US,D,20060223,000000,4.05331,4.12212,3.94781,3.9846,749153.90255436,0
+CYD.US,D,20060224,000000,3.989,4.17248,3.97992,3.99827,1329068.7471036,0
+CYD.US,D,20060227,000000,4.01203,4.04872,3.99358,4.01661,927775.01624397,0
+CYD.US,D,20060228,000000,3.44341,3.60396,3.20956,3.28755,6270662.1438696,0
+CYD.US,D,20060301,000000,3.29662,3.36543,3.21883,3.33342,2256189.7610274,0
+CYD.US,D,20060302,000000,3.33342,3.35186,3.22791,3.32883,1850972.0162466,0
+CYD.US,D,20060303,000000,3.35186,3.36543,3.30131,3.33342,894843.64501418,0
+CYD.US,D,20060306,000000,3.35186,3.35186,3.32424,3.33791,1030497.3294693,0
+CYD.US,D,20060307,000000,3.29223,3.32883,3.24167,3.2692,947403.4570793,0
+CYD.US,D,20060308,000000,3.2692,3.28755,3.23709,3.25094,1026354.6171723,0
+CYD.US,D,20060309,000000,3.23709,3.30131,3.21425,3.21425,1020899.7146201,0
+CYD.US,D,20060310,000000,3.20956,3.22333,3.12709,3.14085,1077389.8190286,0
+CYD.US,D,20060313,000000,3.1226,3.20956,3.1226,3.20956,1013706.7355018,0
+CYD.US,D,20060314,000000,3.20956,3.448,3.18663,3.43433,4390683.816718,0
+CYD.US,D,20060315,000000,3.43873,3.43873,3.37929,3.43433,1284142.4501197,0
+CYD.US,D,20060316,000000,3.38856,3.47562,3.38856,3.42506,1268004.8120686,0
+CYD.US,D,20060317,000000,3.39754,3.57644,3.39754,3.45259,1865145.5545297,0
+CYD.US,D,20060320,000000,3.48479,3.59928,3.46167,3.5902,1456002.7494242,0
+CYD.US,D,20060321,000000,3.60396,3.60396,3.48948,3.55809,1028756.1136921,0
+CYD.US,D,20060322,000000,3.57185,3.57185,3.48948,3.53516,776635.6032505,0
+CYD.US,D,20060323,000000,3.53974,3.54443,3.49387,3.51212,341101.45011699,0
+CYD.US,D,20060324,000000,3.51212,3.5536,3.51212,3.52139,419396.51508242,0
+CYD.US,D,20060327,000000,3.59928,3.61314,3.52598,3.5536,811531.07424828,0
+CYD.US,D,20060328,000000,3.57644,3.57644,3.52139,3.53974,375557.43155561,0
+CYD.US,D,20060329,000000,3.53974,3.56727,3.53974,3.56258,402602.78190371,0
+CYD.US,D,20060330,000000,3.57644,3.57644,3.53057,3.53057,487879.4524376,0
+CYD.US,D,20060331,000000,3.53057,3.56727,3.50295,3.50763,678273.6542943,0
+CYD.US,D,20060403,000000,3.50763,3.92038,3.50763,3.91579,1759587.4872441,0
+CYD.US,D,20060404,000000,3.97074,4.03955,3.84699,4.03955,1450986.2900274,0
+CYD.US,D,20060405,000000,4.03955,4.46596,3.99827,4.46596,2442880.7401463,0
+CYD.US,D,20060406,000000,4.43834,4.58513,4.28716,4.34211,1819127.8584739,0
+CYD.US,D,20060407,000000,4.33762,4.51633,4.12661,4.2733,910107.5359655,0
+CYD.US,D,20060410,000000,4.28716,4.39247,4.28267,4.34689,421141.91647453,0
+CYD.US,D,20060411,000000,4.39247,4.39247,4.03955,4.08542,729526.50812275,0
+CYD.US,D,20060412,000000,4.03955,4.27799,4.03955,4.2733,430085.52900356,0
+CYD.US,D,20060413,000000,4.3056,4.3056,4.2,4.22743,241432.54292413,0
+CYD.US,D,20060417,000000,4.29165,4.29165,4.18624,4.24129,329761.5730868,0
+CYD.US,D,20060418,000000,4.26403,4.29165,4.22743,4.27799,579913.79814552,0
+CYD.US,D,20060419,000000,4.32376,4.33284,4.18624,4.29624,547633.29002478,0
+CYD.US,D,20060420,000000,4.33284,4.34211,4.16789,4.16789,401077.12529118,0
+CYD.US,D,20060421,000000,4.15872,4.23202,4.12661,4.15413,441205.66125417,0
+CYD.US,D,20060424,000000,4.15413,4.15413,4.04404,4.08083,339572.65429332,0
+CYD.US,D,20060425,000000,3.94781,4.00754,3.64515,3.71864,1792520.9512813,0
+CYD.US,D,20060426,000000,3.67287,3.85148,3.67287,3.83791,751556.4454778,0
+CYD.US,D,20060427,000000,3.83791,3.83791,3.66809,3.7002,674567.29234533,0
+CYD.US,D,20060428,000000,3.79653,3.79653,3.69571,3.70947,409363.59628888,0
+CYD.US,D,20060501,000000,3.74158,3.79653,3.71864,3.75066,379267.97911942,0
+CYD.US,D,20060502,000000,3.78277,3.81478,3.73689,3.79184,404349.22969954,0
+CYD.US,D,20060503,000000,3.82405,3.82864,3.72313,3.75066,374906.56844656,0
+CYD.US,D,20060504,000000,3.72313,3.91579,3.72313,3.90203,696591.99768182,0
+CYD.US,D,20060505,000000,3.93863,4.09918,3.90652,4.07166,815892.48492115,0
+CYD.US,D,20060508,000000,4.12212,4.12661,3.81937,3.81937,654722.24594156,0
+CYD.US,D,20060509,000000,3.81937,3.88817,3.76442,3.80111,329980.27146267,0
+CYD.US,D,20060510,000000,3.78277,3.88817,3.75066,3.79184,323220.50348121,0
+CYD.US,D,20060511,000000,3.82405,3.84699,3.58093,3.6635,805862.70533875,0
+CYD.US,D,20060512,000000,3.63149,3.66809,3.49387,3.53974,772491.84454979,0
+CYD.US,D,20060515,000000,3.45259,3.5536,3.32424,3.54892,867797.24826236,0
+CYD.US,D,20060516,000000,3.57185,3.57185,3.44341,3.48479,292682.25754145,0
+CYD.US,D,20060517,000000,3.48479,3.48479,3.37011,3.40672,347207.21577826,0
+CYD.US,D,20060518,000000,3.43433,3.48021,3.34718,3.37929,337828.29930492,0
+CYD.US,D,20060519,000000,3.42067,3.5536,3.32883,3.42975,548509.12993198,0
+CYD.US,D,20060522,000000,3.42975,3.42975,3.26451,3.32424,541749.36195052,0
+CYD.US,D,20060523,000000,3.32424,3.37011,3.28305,3.33791,353965.93735601,0
+CYD.US,D,20060524,000000,3.34259,3.34259,3.24167,3.30131,311656.69605658,0
+CYD.US,D,20060525,000000,3.31048,3.34259,3.28305,3.32424,277418.36659013,0
+CYD.US,D,20060526,000000,3.34718,3.42975,3.33342,3.4114,320816.91415406,0
+CYD.US,D,20060530,000000,3.49387,3.5169,3.37929,3.40672,497039.67053508,0
+CYD.US,D,20060531,000000,3.448,3.54892,3.448,3.47103,265858.74478035,0
+CYD.US,D,20060601,000000,3.50763,3.5536,3.47562,3.53057,224857.5081213,0
+CYD.US,D,20060602,000000,3.54892,3.54892,3.43873,3.53057,249066.05800536,0
+CYD.US,D,20060605,000000,3.53057,3.53974,3.44341,3.45259,180364.4222743,0
+CYD.US,D,20060606,000000,3.46167,3.46167,3.29223,3.33342,286359.88631173,0
+CYD.US,D,20060607,000000,3.33342,3.40213,3.31048,3.3747,210464.22505861,0
+CYD.US,D,20060608,000000,3.39295,3.39295,3.16828,3.25544,624840.09512941,0
+CYD.US,D,20060609,000000,3.26451,3.37011,3.26451,3.2692,226162.37355054,0
+CYD.US,D,20060612,000000,3.2692,3.30131,3.14544,3.16369,394753.70765775,0
+CYD.US,D,20060613,000000,3.14085,3.20956,2.93453,2.97113,620043.38051223,0
+CYD.US,D,20060614,000000,2.95288,3.017,2.87031,2.93453,675221.29466552,0
+CYD.US,D,20060615,000000,2.9803,3.10874,2.95746,3.09498,320381.61020974,0
+CYD.US,D,20060616,000000,3.15452,3.18214,3.00324,3.11792,324307.71693829,0
+CYD.US,D,20060619,000000,3.11792,3.13617,3.04452,3.05379,268037.35730936,0
+CYD.US,D,20060620,000000,3.04452,3.11792,3.01241,3.10416,189743.33874765,0
+CYD.US,D,20060621,000000,3.10874,3.17296,3.09947,3.11792,265204.74246016,0
+CYD.US,D,20060622,000000,3.11792,3.11792,3.03076,3.09498,219842.09512824,0
+CYD.US,D,20060623,000000,3.07205,3.10416,3.017,3.02168,292248.00000084,0
+CYD.US,D,20060626,000000,2.9803,3.25544,2.9803,3.22333,327359.03016336,0
+CYD.US,D,20060627,000000,3.25094,3.32424,3.13168,3.16369,290937.90255304,0
+CYD.US,D,20060628,000000,3.21883,3.31975,3.20956,3.30131,248628.66125362,0
+CYD.US,D,20060629,000000,3.30131,3.34718,3.24167,3.25544,251462.32250653,0
+CYD.US,D,20060630,000000,3.2692,3.37011,3.2692,3.35186,268257.10208894,0
+CYD.US,D,20060703,000000,3.39295,3.42067,3.34259,3.40213,175786.40603299,0
+CYD.US,D,20060705,000000,3.39295,3.39754,3.16369,3.17755,765514.42459617,0
+CYD.US,D,20060706,000000,3.15911,3.31048,3.15911,3.2326,200431.30626508,0
+CYD.US,D,20060707,000000,3.2326,3.25544,3.03535,3.09947,669766.3921133,0
+CYD.US,D,20060710,000000,3.09947,3.20507,3.07673,3.16828,318417.51044175,0
+CYD.US,D,20060711,000000,3.20507,3.20507,3.11792,3.16369,293989.21577811,0
+CYD.US,D,20060712,000000,3.13168,3.13617,3.04911,3.06746,377303.87935144,0
+CYD.US,D,20060713,000000,3.017,3.11792,2.98489,3.11792,573152.98376035,0
+CYD.US,D,20060714,000000,3.11333,3.11333,3.03535,3.06287,349824.27146273,0
+CYD.US,D,20060717,000000,3.017,3.07205,3.017,3.05379,297263.4129939,0
+CYD.US,D,20060718,000000,3.05379,3.05379,2.85655,2.89773,532151.7471013,0
+CYD.US,D,20060719,000000,2.82912,2.82912,2.16876,2.41178,3763226.6659041,0
+CYD.US,D,20060720,000000,2.41178,2.48059,2.24674,2.27427,878268.61021135,0
+CYD.US,D,20060721,000000,2.23308,2.26949,2.07721,2.13206,1281964.8839944,0
+CYD.US,D,20060724,000000,2.12748,2.21922,2.11381,2.12748,801933.45939906,0
+CYD.US,D,20060725,000000,2.14583,2.20087,2.12748,2.18252,515360.10673002,0
+CYD.US,D,20060726,000000,2.10922,2.15051,2.07721,2.13675,614589.52436372,0
+CYD.US,D,20060727,000000,2.10454,2.43921,2.10454,2.28803,1460363.1136933,0
+CYD.US,D,20060728,000000,2.36152,2.37509,2.29271,2.30628,492021.11833088,0
+CYD.US,D,20060731,000000,2.30628,2.3338,2.2239,2.23757,368580.01160199,0
+CYD.US,D,20060801,000000,2.23757,2.29271,2.11381,2.24196,795171.59861018,0
+CYD.US,D,20060802,000000,2.2606,2.2606,2.16427,2.2239,290937.90255304,0
+CYD.US,D,20060803,000000,2.17803,2.20985,2.13206,2.20087,469125.80510576,0
+CYD.US,D,20060804,000000,2.17335,2.22849,2.13675,2.15959,261058.89095203,0
+CYD.US,D,20060807,000000,2.155,2.20087,2.14583,2.16876,282433.77958318,0
+CYD.US,D,20060808,000000,2.17803,2.26949,2.16876,2.17803,564430.16241462,0
+CYD.US,D,20060809,000000,2.2239,2.2606,2.20985,2.25133,313183.39907283,0
+CYD.US,D,20060810,000000,2.24196,2.46234,2.24196,2.43921,702263.50580249,0
+CYD.US,D,20060811,000000,2.43921,2.85196,2.43921,2.7649,1578353.5034848,0
+CYD.US,D,20060814,000000,2.81985,3.06287,2.77398,2.79691,1260153.6450152,0
+CYD.US,D,20060815,000000,2.88875,2.89334,2.65949,2.70976,645998.37819212,0
+CYD.US,D,20060816,000000,2.69619,2.78774,2.65949,2.77856,475664.78190392,0
+CYD.US,D,20060817,000000,2.75104,2.87031,2.65022,2.75104,400202.3317877,0
+CYD.US,D,20060818,000000,2.70536,2.76939,2.65949,2.69141,275891.66357388,0
+CYD.US,D,20060821,000000,2.66847,2.69141,2.43013,2.5127,984479.63341351,0
+CYD.US,D,20060822,000000,2.49894,2.63187,2.45307,2.56765,565738.167055,0
+CYD.US,D,20060823,000000,2.56765,2.61343,2.49894,2.53545,208498.0324832,0
+CYD.US,D,20060824,000000,2.51729,2.52646,2.43921,2.45307,271309.46171772,0
+CYD.US,D,20060825,000000,2.45307,2.476,2.43472,2.45775,186469.14153186,0
+CYD.US,D,20060828,000000,2.45307,2.5127,2.35225,2.50353,305114.58004728,0
+CYD.US,D,20060829,000000,2.49894,2.49894,2.42105,2.47142,132384.71925792,0
+CYD.US,D,20060830,000000,2.46234,2.60435,2.41637,2.5493,324740.92807518,0
+CYD.US,D,20060831,000000,2.52646,2.73738,2.52646,2.6226,329538.68909608,0
+CYD.US,D,20060901,000000,2.6226,2.73738,2.61343,2.66408,346116.86311005,0
+CYD.US,D,20060905,000000,2.68233,2.7282,2.66847,2.70536,238597.83526751,0
+CYD.US,D,20060906,000000,2.71893,2.72361,2.61343,2.63187,380575.9837598,0
+CYD.US,D,20060907,000000,2.63187,2.6549,2.61343,2.64563,374034.91415421,0
+CYD.US,D,20060908,000000,2.68701,2.68701,2.6226,2.62738,409145.94431672,0
+CYD.US,D,20060911,000000,2.62738,2.68233,2.59068,2.63636,234450.93735566,0
+CYD.US,D,20060912,000000,2.61343,2.70536,2.60884,2.68233,252772.41995432,0
+CYD.US,D,20060913,000000,2.69141,2.72361,2.63636,2.66847,260406.98143927,0
+CYD.US,D,20060914,000000,2.64563,2.68233,2.56316,2.59527,304024.22737907,0
+CYD.US,D,20060915,000000,2.59527,2.60435,2.52646,2.54481,300754.21577813,0
+CYD.US,D,20060918,000000,2.5127,2.59986,2.476,2.56765,318854.90719349,0
+CYD.US,D,20060919,000000,2.55857,2.65949,2.52646,2.57683,230091.61949022,0
+CYD.US,D,20060920,000000,2.61343,2.63187,2.52188,2.53545,215914.94199598,0
+CYD.US,D,20060921,000000,2.52646,2.57224,2.52646,2.54481,156156.91879395,0
+CYD.US,D,20060922,000000,2.53105,2.60884,2.49894,2.52646,254298.07656686,0
+CYD.US,D,20060925,000000,2.54481,2.56765,2.48059,2.53105,231398.57772689,0
+CYD.US,D,20060926,000000,2.53545,2.69619,2.53105,2.6549,220492.95823729,0
+CYD.US,D,20060927,000000,2.6549,2.66847,2.56316,2.60435,339572.65429332,0
+CYD.US,D,20060928,000000,2.59986,2.63636,2.56765,2.61343,150702.01624173,0
+CYD.US,D,20060929,000000,2.63187,2.63187,2.57683,2.59986,115153.58932748,0
+CYD.US,D,20061002,000000,2.5861,2.59527,2.53545,2.5493,77859.761021106,0
+CYD.US,D,20061003,000000,2.53545,2.59068,2.52188,2.52646,96181.243619767,0
+CYD.US,D,20061004,000000,2.52188,2.57683,2.48518,2.56765,262585.59396827,0
+CYD.US,D,20061005,000000,2.56316,2.7282,2.52646,2.70976,401726.94199652,0
+CYD.US,D,20061006,000000,2.72361,2.9115,2.68233,2.84737,660610.35963067,0
+CYD.US,D,20061009,000000,2.8016,2.9115,2.8016,2.907,286577.53828389,0
+CYD.US,D,20061010,000000,2.9115,3.02627,2.89334,3.00324,431391.44083651,0
+CYD.US,D,20061011,000000,2.96195,2.9803,2.88875,2.93453,290937.90255304,0
+CYD.US,D,20061012,000000,2.93453,3.03076,2.89773,2.9437,222674.70997744,0
+CYD.US,D,20061013,000000,2.97572,3.02168,2.92077,2.99416,185165.32250633,0
+CYD.US,D,20061016,000000,2.95288,2.98948,2.9115,2.95288,206316.28074305,0
+CYD.US,D,20061017,000000,2.96664,2.99865,2.88875,2.92535,125842.60324862,0
+CYD.US,D,20061018,000000,2.92984,2.96664,2.91608,2.95288,107738.77262212,0
+CYD.US,D,20061019,000000,2.92077,2.97113,2.86113,2.92984,179493.81438567,0
+CYD.US,D,20061020,000000,2.92535,2.95746,2.85196,2.90242,191051.34338802,0
+CYD.US,D,20061023,000000,2.89773,2.89773,2.77856,2.86113,146121.907193,0
+CYD.US,D,20061024,000000,2.86572,2.8748,2.76939,2.86113,166841.74710025,0
+CYD.US,D,20061025,000000,2.84737,2.85655,2.77856,2.80609,237506.43619558,0
+CYD.US,D,20061026,000000,2.77856,2.79691,2.7282,2.73738,422013.57076688,0
+CYD.US,D,20061027,000000,2.73269,3.00324,2.7282,2.89773,468252.05800599,0
+CYD.US,D,20061030,000000,2.89334,2.95288,2.82453,2.86572,160955.72621856,0
+CYD.US,D,20061031,000000,2.99865,2.99865,2.73738,2.84278,322997.61949049,0
+CYD.US,D,20061101,000000,2.82912,2.86572,2.76031,2.81985,188652.98607943,0
+CYD.US,D,20061102,000000,2.7649,2.83829,2.75104,2.76031,192797.79118385,0
+CYD.US,D,20061103,000000,2.76031,2.85196,2.73269,2.84278,225509.41763406,0
+CYD.US,D,20061106,000000,2.84278,2.8748,2.77398,2.81985,297043.66821431,0
+CYD.US,D,20061107,000000,2.81536,2.8748,2.81067,2.8748,313183.39907283,0
+CYD.US,D,20061108,000000,2.84278,2.88875,2.79691,2.88407,230964.32018628,0
+CYD.US,D,20061109,000000,2.86113,2.99865,2.82912,2.99865,573152.98376035,0
+CYD.US,D,20061110,000000,3.09049,3.09498,2.95746,3.03994,348078.87007061,0
+CYD.US,D,20061113,000000,3.11333,3.85148,3.00324,3.78277,3470978.6659033,0
+CYD.US,D,20061114,000000,3.73231,3.74597,3.30599,3.32424,3506965.535973,0
+CYD.US,D,20061115,000000,3.41608,3.42506,3.25544,3.34259,986443.7331815,0
+CYD.US,D,20061116,000000,3.30599,3.37011,3.22333,3.22333,724728.74710186,0
+CYD.US,D,20061117,000000,3.22333,3.31048,3.11792,3.17755,857110.32714864,0
+CYD.US,D,20061120,000000,3.15003,3.25094,3.14085,3.1958,609793.85615025,0
+CYD.US,D,20061121,000000,3.21425,3.42506,3.16369,3.35186,1341938.4663612,0
+CYD.US,D,20061122,000000,3.35635,3.38378,3.21425,3.31048,629637.85615031,0
+CYD.US,D,20061124,000000,3.25544,3.48021,3.21425,3.38856,441205.66125417,0
+CYD.US,D,20061127,000000,3.35635,3.36543,3.1958,3.22333,584276.2552221,0
+CYD.US,D,20061128,000000,3.20507,3.24636,3.15003,3.20956,304681.36891039,0
+CYD.US,D,20061129,000000,3.20956,3.33342,3.20956,3.27388,362689.80510545,0
+CYD.US,D,20061130,000000,3.2692,3.27388,3.2326,3.26012,387774.19489671,0
+CYD.US,D,20061201,000000,3.26012,3.30131,3.18663,3.23709,353312.98143953,0
+CYD.US,D,20061204,000000,3.22333,3.29662,3.20956,3.25544,273271.46867828,0
+CYD.US,D,20061205,000000,3.31975,3.41608,3.29223,3.36084,614373.96519899,0
+CYD.US,D,20061206,000000,3.36084,3.48021,3.33791,3.40213,574899.43155618,0
+CYD.US,D,20061207,000000,3.44341,3.44341,3.34259,3.3747,203920.01624189,0
+CYD.US,D,20061208,000000,3.36084,3.36084,3.23709,3.29662,345679.46635831,0
+CYD.US,D,20061211,000000,3.32424,3.32424,3.26451,3.29223,318201.95127702,0
+CYD.US,D,20061212,000000,3.27837,3.29662,3.25544,3.26012,218970.4408359,0
+CYD.US,D,20061213,000000,3.26012,3.27837,3.21883,3.27388,247754.91415385,0
+CYD.US,D,20061214,000000,3.27388,3.33791,3.23709,3.25544,407617.14849305,0
+CYD.US,D,20061215,000000,3.25544,3.31975,3.22791,3.31048,333249.23665989,0
+CYD.US,D,20061218,000000,3.31048,3.33342,3.21883,3.28755,330849.83294759,0
+CYD.US,D,20061219,000000,3.22333,3.24167,3.18214,3.20039,452766.32946766,0
+CYD.US,D,20061220,000000,3.14544,3.22333,3.1226,3.19141,373814.12297092,0
+CYD.US,D,20061221,000000,3.18214,3.22791,3.13168,3.14085,457999.39443287,0
+CYD.US,D,20061222,000000,3.14085,3.17296,3.08122,3.10416,695068.43387671,0
+CYD.US,D,20061226,000000,3.09049,3.26012,3.08581,3.20956,517755.32482748,0
+CYD.US,D,20061227,000000,3.20956,3.25544,3.07205,3.15452,692669.03016441,0
+CYD.US,D,20061228,000000,3.09498,3.20956,3.09498,3.20956,454507.54524493,0
+CYD.US,D,20061229,000000,3.17755,3.2326,3.14085,3.15911,676095.04176529,0
+CYD.US,D,20070103,000000,3.18663,3.57644,3.18663,3.39754,1746070.0440886,0
+CYD.US,D,20070104,000000,3.41608,3.42975,3.29223,3.30599,510781.044085,0
+CYD.US,D,20070105,000000,3.31516,3.4114,3.24636,3.40213,491806.60556986,0
+CYD.US,D,20070108,000000,3.40213,3.41608,3.26012,3.31048,373594.37819133,0
+CYD.US,D,20070109,000000,3.30599,3.33791,3.23709,3.28305,199338.86078944,0
+CYD.US,D,20070110,000000,3.25544,3.27388,3.15003,3.20956,328232.77726313,0
+CYD.US,D,20070111,000000,3.20956,3.30131,3.17296,3.27837,280907.07656693,0
+CYD.US,D,20070112,000000,3.26012,3.30131,3.24167,3.28305,146776.9559169,0
+CYD.US,D,20070116,000000,3.28305,3.35186,3.28305,3.30599,228998.12761087,0
+CYD.US,D,20070117,000000,3.38856,3.38856,3.32424,3.32883,431611.18561609,0
+CYD.US,D,20070118,000000,3.37011,3.37011,3.23709,3.26012,263896.73781979,0
+CYD.US,D,20070119,000000,3.24636,3.31516,3.24167,3.31048,157901.27378236,0
+CYD.US,D,20070122,000000,3.30599,3.30599,3.23709,3.26451,142636.33642733,0
+CYD.US,D,20070123,000000,3.24636,3.33342,3.24167,3.30599,213078.14153194,0
+CYD.US,D,20070124,000000,3.31975,3.38378,3.29662,3.31516,180583.12065017,0
+CYD.US,D,20070125,000000,3.32424,3.33342,3.23709,3.23709,182762.77958289,0
+CYD.US,D,20070126,000000,3.23709,3.26012,3.21425,3.2326,179928.07192627,0
+CYD.US,D,20070129,000000,3.22333,3.28305,3.22333,3.24636,175128.21809795,0
+CYD.US,D,20070130,000000,3.2326,3.27837,3.21425,3.21425,234016.67981506,0
+CYD.US,D,20070131,000000,3.21425,3.31048,3.21425,3.28305,238813.39443224,0
+CYD.US,D,20070201,000000,3.26451,3.30599,3.21883,3.30599,215695.1972164,0
+CYD.US,D,20070202,000000,3.30131,3.31516,3.26012,3.31048,171204.20417683,0
+CYD.US,D,20070205,000000,3.31975,3.32424,3.29223,3.31516,139363.18561525,0
+CYD.US,D,20070206,000000,3.29223,3.32883,3.28305,3.32883,157244.13225103,0
+CYD.US,D,20070207,000000,3.32424,3.32424,3.25544,3.30599,140670.14385191,0
+CYD.US,D,20070208,000000,3.29223,3.32424,3.27837,3.29223,121478.05336462,0
+CYD.US,D,20070209,000000,3.29223,3.30131,3.27388,3.29662,132162.88167091,0
+CYD.US,D,20070212,000000,3.30131,3.32424,3.25544,3.25544,175085.31554575,0
+CYD.US,D,20070213,000000,3.23709,3.27837,3.23709,3.26451,107942.82134602,0
+CYD.US,D,20070214,000000,3.24636,3.26451,3.2326,3.25094,217221.90023264,0
+CYD.US,D,20070215,000000,3.24636,3.32424,3.23709,3.32424,215695.1972164,0
+CYD.US,D,20070216,000000,3.30599,3.51212,3.29223,3.45259,940859.24826257,0
+CYD.US,D,20070220,000000,3.43873,3.56258,3.38378,3.52598,498124.79118473,0
+CYD.US,D,20070221,000000,3.52598,3.76442,3.52139,3.73231,918397.14617434,0
+CYD.US,D,20070222,000000,3.77827,4.14964,3.62222,4.12661,2213446.2621874,0
+CYD.US,D,20070223,000000,4.12661,4.15872,4.01203,4.12661,1179458.1299338,0
+CYD.US,D,20070226,000000,4.14964,4.33284,4.12661,4.17248,1273235.7842264,0
+CYD.US,D,20070227,000000,3.89744,3.89744,3.32883,3.52598,1809313.6380563,0
+CYD.US,D,20070228,000000,3.53516,3.64515,3.44341,3.51212,699868.28770503,0
+CYD.US,D,20070301,000000,3.43873,3.46167,3.29223,3.43433,723943.94431763,0
+CYD.US,D,20070302,000000,3.43433,3.56727,3.4114,3.43873,553304.79814545,0
+CYD.US,D,20070305,000000,3.34718,3.46167,3.18214,3.28305,1148707.4640404,0
+CYD.US,D,20070306,000000,3.40213,3.50295,3.36084,3.46644,660175.05568636,0
+CYD.US,D,20070307,000000,3.448,3.50295,3.36084,3.40672,324528.50812159,0
+CYD.US,D,20070308,000000,3.47103,3.52598,3.45737,3.5169,580566.754062,0
+CYD.US,D,20070309,000000,3.59479,3.59928,3.43873,3.49846,342845.8051054,0
+CYD.US,D,20070312,000000,3.49846,3.58093,3.48479,3.52139,329538.68909608,0
+CYD.US,D,20070313,000000,3.48479,3.56258,3.44341,3.48021,492893.81902694,0
+CYD.US,D,20070314,000000,3.32424,3.45259,3.30131,3.40672,555922.90023362,0
+CYD.US,D,20070315,000000,3.40213,3.46167,3.38378,3.43873,386899.40139323,0
+CYD.US,D,20070316,000000,3.42506,3.48479,3.39295,3.43873,317108.45939767,0
+CYD.US,D,20070319,000000,3.42975,3.54443,3.42506,3.52598,217441.64501223,0
+CYD.US,D,20070320,000000,3.50763,3.61314,3.47103,3.60845,416996.0649664,0
+CYD.US,D,20070321,000000,3.65901,3.70478,3.62222,3.64974,227256.9118336,0
+CYD.US,D,20070322,000000,3.67287,3.71396,3.64974,3.69102,159209.27842273,0
+CYD.US,D,20070323,000000,3.70478,3.75993,3.69571,3.70478,108611.47331818,0
+CYD.US,D,20070326,000000,3.7002,3.71864,3.57644,3.65452,238597.83526751,0
+CYD.US,D,20070327,000000,3.67287,3.71396,3.60845,3.70947,189850.0719263,0
+CYD.US,D,20070328,000000,3.6635,3.66809,3.57185,3.60396,276977.83062725,0
+CYD.US,D,20070329,000000,3.64974,3.68194,3.6268,3.6268,181454.77494252,0
+CYD.US,D,20070330,000000,3.61314,3.68644,3.56258,3.65452,198248.50812122,0
+CYD.US,D,20070402,000000,3.64515,3.70947,3.63598,3.66809,168588.19489608,0
+CYD.US,D,20070403,000000,3.66809,3.68194,3.61314,3.61314,160733.88863155,0
+CYD.US,D,20070404,000000,3.58571,3.70947,3.58571,3.67287,142636.33642733,0
+CYD.US,D,20070405,000000,3.64066,3.67717,3.59928,3.59928,191924.04408408,0
+CYD.US,D,20070409,000000,3.59928,3.67717,3.59928,3.66809,89200.684455013,0
+CYD.US,D,20070410,000000,3.67717,3.70947,3.62222,3.69102,118708.22273816,0
+CYD.US,D,20070411,000000,3.68194,3.93414,3.68194,3.91121,559783.0835283,0
+CYD.US,D,20070412,000000,3.88817,3.9846,3.81029,3.96157,509471.99304091,0
+CYD.US,D,20070413,000000,3.96616,4.00754,3.87441,3.94781,292248.00000084,0
+CYD.US,D,20070416,000000,3.94332,3.96616,3.86533,3.92038,279813.58468758,0
+CYD.US,D,20070417,000000,3.93863,4.28716,3.91121,4.22294,1049187.1461747,0
+CYD.US,D,20070418,000000,4.24129,4.24129,3.97074,4.02569,681113.59396948,0
+CYD.US,D,20070419,000000,3.99358,4.12661,3.90203,4.08542,237506.43619558,0
+CYD.US,D,20070420,000000,4.10377,4.12661,4.08083,4.11285,232052.58004707,0
+CYD.US,D,20070423,000000,4.11285,4.30102,4.11285,4.22294,741371.79814599,0
+CYD.US,D,20070424,000000,4.23202,4.24129,4.12661,4.14047,347207.21577826,0
+CYD.US,D,20070425,000000,4.12661,4.38808,4.12661,4.25486,640981.91879535,0
+CYD.US,D,20070426,000000,4.18175,4.31,4.17707,4.28267,319903.40371322,0
+CYD.US,D,20070427,000000,4.28716,4.35587,4.18175,4.19542,338831.80046501,0
+CYD.US,D,20070430,000000,4.31,4.31,4.19083,4.24129,369016.36195002,0
+CYD.US,D,20070501,000000,4.25486,4.2733,4.12661,4.16789,378504.10440944,0
+CYD.US,D,20070502,000000,4.21377,4.25973,3.96157,4.16789,233795.88863176,0
+CYD.US,D,20070503,000000,4.19542,4.20469,4.14964,4.18175,182438.39443208,0
+CYD.US,D,20070504,000000,4.22294,4.4889,4.22294,4.45211,1719677.6496569,0
+CYD.US,D,20070507,000000,4.49339,4.8099,4.49339,4.67688,1517068.7772666,0
+CYD.US,D,20070508,000000,4.71806,4.75027,4.58513,4.65394,413072.05104527,0
+CYD.US,D,20070509,000000,4.65394,4.67688,4.58972,4.631,330193.73781998,0
+CYD.US,D,20070510,000000,4.62173,4.74568,4.47963,4.62173,496930.844549,0
+CYD.US,D,20070511,000000,4.631,4.96118,4.60807,4.96118,1399514.7378231,0
+CYD.US,D,20070514,000000,5.01164,5.22685,4.97494,5.07586,1473228.647336,0
+CYD.US,D,20070515,000000,5.08953,5.08953,4.35587,4.82816,2952567.2459482,0
+CYD.US,D,20070516,000000,4.81449,4.95201,4.74568,4.79146,452327.88631221,0
+CYD.US,D,20070517,000000,4.89238,4.92898,4.73183,4.86934,331286.18329562,0
+CYD.US,D,20070518,000000,4.91522,4.97953,4.76852,4.78238,489732.63341208,0
+CYD.US,D,20070521,000000,4.80522,4.97494,4.77321,4.95201,682199.76102285,0
+CYD.US,D,20070522,000000,5.04356,5.08953,4.81449,4.8465,403912.87935151,0
+CYD.US,D,20070523,000000,4.81889,4.87861,4.69054,4.73183,485356.57308725,0
+CYD.US,D,20070524,000000,4.71806,4.80522,4.51193,4.54853,616772.32250758,0
+CYD.US,D,20070525,000000,4.49339,4.69972,4.49339,4.68156,291376.3457085,0
+CYD.US,D,20070529,000000,4.69972,4.8099,4.631,4.67688,292031.3944324,0
+CYD.US,D,20070530,000000,4.55312,4.78697,4.53018,4.76403,369016.36195002,0
+CYD.US,D,20070531,000000,4.75935,4.76852,4.57147,4.64018,249938.75870142,0
+CYD.US,D,20070601,000000,4.69972,4.75486,4.61285,4.64018,225943.67517467,0
+CYD.US,D,20070604,000000,4.54853,4.85577,4.54853,4.84192,524845.75638202,0
+CYD.US,D,20070605,000000,4.81449,4.81889,4.62651,4.6678,337194.17865526,0
+CYD.US,D,20070606,000000,4.60807,4.7043,4.54853,4.62651,290718.15777346,0
+CYD.US,D,20070607,000000,4.631,4.631,4.42009,4.48441,653758.50812253,0
+CYD.US,D,20070608,000000,4.53018,4.62173,4.47055,4.58972,253644.07424667,0
+CYD.US,D,20070611,000000,4.64018,4.66302,4.5622,4.59899,126058.16241336,0
+CYD.US,D,20070612,000000,4.60348,4.66302,4.60348,4.60807,171858.20649702,0
+CYD.US,D,20070613,000000,4.60807,4.6678,4.60807,4.6678,168154.98375919,0
+CYD.US,D,20070614,000000,4.67688,4.7777,4.6678,4.70889,382974.34106839,0
+CYD.US,D,20070615,000000,4.80063,4.8099,4.69972,4.69972,439461.30626577,0
+CYD.US,D,20070618,000000,4.68156,4.79146,4.61724,4.69972,343064.50348127,0
+CYD.US,D,20070619,000000,4.69972,4.85577,4.69972,4.77321,350696.97215878,0
+CYD.US,D,20070620,000000,4.77321,4.85119,4.73651,4.75027,334339.58932811,0
+CYD.US,D,20070621,000000,4.72275,4.76852,4.69522,4.76852,132820.02320224,0
+CYD.US,D,20070622,000000,4.75486,5.0621,4.75486,5.02989,671953.37587201,0
+CYD.US,D,20070625,000000,5.08484,5.22246,5.07127,5.15833,718186.63109256,0
+CYD.US,D,20070626,000000,5.15833,5.44732,5.15833,5.29566,1148921.9768015,0
+CYD.US,D,20070627,000000,5.29566,5.3186,5.07127,5.24989,639235.47099952,0
+CYD.US,D,20070628,000000,5.27311,5.3186,5.11705,5.2819,328232.77726313,0
+CYD.US,D,20070629,000000,5.27311,5.35998,5.19962,5.23632,209807.08352729,0
+CYD.US,D,20070702,000000,5.60262,5.60262,5.34622,5.39237,357456.74014024,0
+CYD.US,D,20070703,000000,5.44732,5.60778,5.43796,5.534,499219.3294678,0
+CYD.US,D,20070705,000000,5.54786,5.57127,5.39667,5.55311,420921.12529124,0
+CYD.US,D,20070706,000000,5.61647,5.61647,5.52989,5.54327,471084.67285519,0
+CYD.US,D,20070709,000000,5.62192,5.67649,5.43796,5.50237,527570.59164885,0
+CYD.US,D,20070710,000000,5.50237,5.56191,5.46539,5.49281,299445.16473404,0
+CYD.US,D,20070711,000000,5.50237,5.51164,5.38731,5.4974,413505.26218217,0
+CYD.US,D,20070712,000000,5.4974,5.63998,5.47915,5.5986,480900.98608027,0
+CYD.US,D,20070713,000000,5.62192,5.62192,5.53916,5.5986,319072.55916565,0
+CYD.US,D,20070716,000000,5.60778,5.61647,5.50237,5.5254,159425.88399118,0
+CYD.US,D,20070717,000000,5.62192,5.62192,5.50237,5.52043,264111.25058081,0
+CYD.US,D,20070718,000000,5.43796,5.534,5.41053,5.51164,305550.93039531,0
+CYD.US,D,20070719,000000,5.58914,5.70392,5.4974,5.534,604121.30162587,0
+CYD.US,D,20070720,000000,5.58456,5.70392,5.50677,5.63521,474139.12529139,0
+CYD.US,D,20070723,000000,5.66732,5.84641,5.6439,5.71319,513830.26450264,0
+CYD.US,D,20070724,000000,5.69044,5.74511,5.4198,5.51164,415688.06032602,0
+CYD.US,D,20070725,000000,5.5254,5.55713,4.74568,4.86934,2023300.0580105,0
+CYD.US,D,20070726,000000,4.81449,4.83743,4.3789,4.50715,1399968.8770342,0
+CYD.US,D,20070727,000000,4.35587,4.50715,4.05331,4.3056,1740930.1090537,0
+CYD.US,D,20070730,000000,4.16331,4.47523,4.16331,4.42009,695939.04176535,0
+CYD.US,D,20070731,000000,4.47963,4.58513,4.42927,4.42927,604121.30162587,0
+CYD.US,D,20070801,000000,4.39247,4.39716,4.26403,4.33284,386681.74942107,0
+CYD.US,D,20070802,000000,4.34211,4.52101,4.33284,4.39716,477845.48724036,0
+CYD.US,D,20070803,000000,4.39716,4.39716,4.01661,4.04404,1360038.1113728,0
+CYD.US,D,20070806,000000,3.989,4.08083,3.7735,4.06698,663007.67053555,0
+CYD.US,D,20070807,000000,4.13129,4.13129,3.90203,3.96616,334994.63805201,0
+CYD.US,D,20070808,000000,3.96616,4.08991,3.89744,3.95698,819165.63573322,0
+CYD.US,D,20070809,000000,3.88817,3.96157,3.58093,3.6268,1635930.8213504,0
+CYD.US,D,20070810,000000,3.57644,3.9846,3.50763,3.92038,1109668.2343419,0
+CYD.US,D,20070813,000000,3.989,4.12661,3.7691,3.89744,562248.41067447,0
+CYD.US,D,20070814,000000,3.96616,3.989,3.62222,3.62222,261930.54524437,0
+CYD.US,D,20070815,000000,3.62222,3.73689,3.57644,3.58571,446659.51740268,0
+CYD.US,D,20070816,000000,3.53516,3.64066,3.29223,3.40672,926464.91879617,0
+CYD.US,D,20070817,000000,3.53057,3.54892,3.3747,3.43873,318417.51044175,0
+CYD.US,D,20070820,000000,3.46167,3.74158,3.448,3.65452,425066.97679937,0
+CYD.US,D,20070821,000000,3.64974,3.85148,3.62222,3.69571,349824.27146273,0
+CYD.US,D,20070822,000000,3.78735,3.87441,3.73689,3.8424,358763.6983769,0
+CYD.US,D,20070823,000000,3.8791,3.91121,3.5536,3.66809,620043.38051223,0
+CYD.US,D,20070824,000000,3.65452,3.82864,3.5536,3.78277,380356.23898021,0
+CYD.US,D,20070827,000000,3.78277,3.87441,3.67717,3.80111,291590.85846952,0
+CYD.US,D,20070828,000000,3.69102,3.74158,3.62222,3.66809,260841.23897987,0
+CYD.US,D,20070829,000000,3.69102,3.77827,3.64066,3.71396,196937.36426971,0
+CYD.US,D,20070830,000000,3.70947,3.7735,3.6268,3.6635,151140.45939719,0
+CYD.US,D,20070831,000000,3.73689,3.75993,3.66809,3.70947,143726.68909554,0
+CYD.US,D,20070904,000000,3.70478,3.87441,3.67717,3.87441,333466.88863205,0
+CYD.US,D,20070905,000000,3.82864,3.90652,3.71396,3.72313,247537.26218169,0
+CYD.US,D,20070906,000000,3.73689,3.77827,3.68644,3.70947,184944.53132304,0
+CYD.US,D,20070907,000000,3.65901,3.74158,3.6268,3.64515,313403.14385241,0
+CYD.US,D,20070910,000000,3.63149,3.65452,3.48479,3.50763,268257.10208894,0
+CYD.US,D,20070911,000000,3.56727,3.61314,3.48479,3.56727,163350.94431602,0
+CYD.US,D,20070912,000000,3.57185,3.57185,3.48948,3.50295,196283.36194952,0
+CYD.US,D,20070913,000000,3.5536,3.6268,3.46644,3.48948,240122.44547633,0
+CYD.US,D,20070914,000000,3.48479,3.68644,3.46167,3.56727,210464.22505861,0
+CYD.US,D,20070917,000000,3.60845,3.64515,3.50763,3.52139,176000.91879401,0
+CYD.US,D,20070918,000000,3.53057,3.6268,3.48479,3.59928,196937.36426971,0
+CYD.US,D,20070919,000000,3.61314,3.75993,3.58571,3.71864,399550.42227493,0
+CYD.US,D,20070920,000000,3.7735,3.89286,3.69102,3.75993,405001.1392123,0
+CYD.US,D,20070921,000000,3.80561,4.46596,3.80561,4.44761,2699142.9164811,0
+CYD.US,D,20070924,000000,4.5622,4.68595,4.36505,4.44322,1747809.1670584,0
+CYD.US,D,20070925,000000,4.44322,4.79614,4.35587,4.76403,1109447.4431587,0
+CYD.US,D,20070926,000000,4.94742,4.99329,4.78238,4.87403,984699.37819309,0
+CYD.US,D,20070927,000000,4.92449,5.08484,4.64467,4.72275,1160483.6914187,0
+CYD.US,D,20070928,000000,4.83743,4.83743,4.49807,4.54853,701826.10905075,0
+CYD.US,D,20071001,000000,4.58064,4.8099,4.58064,4.65394,795612.13457306,0
+CYD.US,D,20071002,000000,4.64935,4.64935,4.51633,4.55761,683071.41531519,0
+CYD.US,D,20071003,000000,4.53936,4.76852,4.40165,4.47055,1344774.2204215,0
+CYD.US,D,20071004,000000,4.44761,4.55761,4.35587,4.47963,584932.35034971,0
+CYD.US,D,20071005,000000,4.58972,4.76852,4.49339,4.631,1051216.1229729,0
+CYD.US,D,20071008,000000,4.64018,4.64018,4.47055,4.53936,422885.22505922,0
+CYD.US,D,20071009,000000,4.52101,4.75027,4.52101,4.66302,418739.37355109,0
+CYD.US,D,20071010,000000,4.62651,4.79146,4.62173,4.62173,471301.27842363,0
+CYD.US,D,20071011,000000,4.70889,5.28687,4.68156,4.81449,3309373.1229794,0
+CYD.US,D,20071012,000000,4.94274,5.02072,4.85577,5.02072,702188.1647352,0
+CYD.US,D,20071015,000000,5.09411,5.20421,4.81449,4.86495,881324.10905126,0
+CYD.US,D,20071016,000000,4.82816,4.89238,4.64467,4.72275,533243.14617323,0
+CYD.US,D,20071017,000000,4.81449,4.90614,4.65394,4.741,518193.76798293,0
+CYD.US,D,20071018,000000,4.73651,4.80522,4.68156,4.76852,342409.45475737,0
+CYD.US,D,20071019,000000,4.75935,4.76403,4.4156,4.43834,640327.91647516,0
+CYD.US,D,20071022,000000,4.25037,4.64467,4.24597,4.57147,908148.66821607,0
+CYD.US,D,20071023,000000,4.59431,4.81449,4.58513,4.65394,594089.42923605,0
+CYD.US,D,20071024,000000,4.68595,5.4974,4.67688,5.4974,2963690.5174099,0
+CYD.US,D,20071025,000000,5.50237,6.18585,5.4242,5.7905,5981250.9443328,0
+CYD.US,D,20071026,000000,5.74109,5.87832,5.53916,5.6439,1334303.9048762,0
+CYD.US,D,20071029,000000,5.67649,6.06171,5.67649,5.924,1228961.3967553,0
+CYD.US,D,20071030,000000,6.00619,6.27721,5.88759,6.17658,2225220.3967582,0
+CYD.US,D,20071031,000000,6.17658,6.35013,6.00619,6.32786,1096363.2111401,0
+CYD.US,D,20071101,000000,6.17161,6.3228,5.94684,5.98822,986226.08120934,0
+CYD.US,D,20071102,000000,5.98822,6.18948,5.85051,6.01603,809787.76566359,0
+CYD.US,D,20071105,000000,6.10309,6.10309,5.73584,5.82318,753695.29466575,0
+CYD.US,D,20071106,000000,5.73125,5.84115,5.50677,5.67181,1249682.2830662,0
+CYD.US,D,20071107,000000,5.54327,5.84641,5.51604,5.57519,872160.75174265,0
+CYD.US,D,20071108,000000,5.50677,5.63521,4.85577,5.11246,1428961.5846909,0
+CYD.US,D,20071109,000000,4.92449,5.52043,4.92449,5.22685,913200.70533906,0
+CYD.US,D,20071112,000000,5.22685,5.22685,4.94742,4.97494,771645.30394654,0
+CYD.US,D,20071113,000000,5.03916,5.22246,5.02989,5.05283,542402.31786699,0
+CYD.US,D,20071114,000000,5.12154,5.27311,4.88779,4.89706,560257.10440997,0
+CYD.US,D,20071115,000000,4.81449,4.88311,4.6355,4.76852,548679.69373708,0
+CYD.US,D,20071116,000000,4.86495,4.86495,4.50715,4.73183,779690.0556867,0
+CYD.US,D,20071119,000000,4.76852,4.76852,4.46596,4.58064,683636.47331984,0
+CYD.US,D,20071120,000000,4.58513,4.67238,4.35587,4.43834,802830.2273805,0
+CYD.US,D,20071121,000000,4.35128,4.40165,4.13129,4.23202,887866.22506056,0
+CYD.US,D,20071123,000000,4.25973,4.26403,4.17248,4.21835,298354.81206583,0
+CYD.US,D,20071126,000000,4.21377,4.44322,4.21377,4.22294,635531.20185798,0
+CYD.US,D,20071127,000000,4.25037,4.3056,4.03496,4.21835,507505.8004655,0
+CYD.US,D,20071128,000000,4.21835,4.49339,4.14964,4.4889,460394.61253033,0
+CYD.US,D,20071129,000000,4.41092,4.47055,4.21835,4.36046,350338.05568546,0
+CYD.US,D,20071130,000000,4.42468,4.49339,4.31,4.48441,439353.5266834,0
+CYD.US,D,20071203,000000,4.36505,4.53467,4.26403,4.31,523974.10208968,0
+CYD.US,D,20071204,000000,4.46128,4.86934,4.43834,4.73183,1590784.779587,0
+CYD.US,D,20071205,000000,4.81449,5.01613,4.741,4.97494,884592.02784478,0
+CYD.US,D,20071206,000000,4.99778,5.01164,4.85119,4.97036,554396.19721738,0
+CYD.US,D,20071207,000000,4.97036,5.02531,4.85577,4.97494,245793.953597,0
+CYD.US,D,20071210,000000,5.03458,5.03916,4.88311,4.91522,333905.33178751,0
+CYD.US,D,20071211,000000,4.87403,4.97494,4.65394,4.69522,520594.21809895,0
+CYD.US,D,20071212,000000,4.72275,4.89238,4.6355,4.741,512957.56380658,0
+CYD.US,D,20071213,000000,4.62173,4.75027,4.62173,4.74568,197594.50580103,0
+CYD.US,D,20071214,000000,4.69972,4.7777,4.61724,4.69972,292248.00000084,0
+CYD.US,D,20071217,000000,4.58972,4.69972,4.45669,4.45669,638712.26914337,0
+CYD.US,D,20071218,000000,4.53467,4.60348,4.38349,4.54853,422013.57076688,0
+CYD.US,D,20071219,000000,4.45211,4.6678,4.45211,4.58513,278897.98143932,0
+CYD.US,D,20071220,000000,4.5622,4.65394,4.49339,4.58513,274362.86775021,0
+CYD.US,D,20071221,000000,4.57147,4.64935,4.5255,4.60807,213734.23665955,0
+CYD.US,D,20071224,000000,4.53018,4.64467,4.53018,4.57586,126557.29698412,0
+CYD.US,D,20071226,000000,4.55312,4.69972,4.50715,4.69054,241674.26218167,0
+CYD.US,D,20071227,000000,4.66302,4.72275,4.50715,4.5255,204898.40371289,0
+CYD.US,D,20071228,000000,4.53467,4.73651,4.50256,4.58513,363913.05104513,0
+CYD.US,D,20071231,000000,4.58513,4.60348,4.43385,4.54394,384894.49188046,0
+CYD.US,D,20080102,000000,4.53936,4.53936,4.40643,4.43385,272400.86078965,0
+CYD.US,D,20080103,000000,4.42468,4.53018,4.40643,4.42468,266659.24362026,0
+CYD.US,D,20080104,000000,4.42468,4.44761,4.22294,4.25486,592917.45707828,0
+CYD.US,D,20080107,000000,4.22294,4.32376,4.12661,4.13129,396906.16009395,0
+CYD.US,D,20080108,000000,4.13129,4.22294,4.03955,4.14047,395558.39211251,0
+CYD.US,D,20080109,000000,4.10836,4.16789,3.85616,4.07625,662219.72854019,0
+CYD.US,D,20080110,000000,4.03496,4.31,3.99827,4.18624,507726.5916488,0
+CYD.US,D,20080111,000000,4.13588,4.26881,4.12661,4.12661,286033.40835349,0
+CYD.US,D,20080114,000000,4.09918,4.2367,4.09918,4.17707,173384.90951326,0
+CYD.US,D,20080115,000000,4.10836,4.10836,3.80561,3.89744,1082344.5406064,0
+CYD.US,D,20080116,000000,3.85616,4.05771,3.68644,3.92038,885031.51740394,0
+CYD.US,D,20080117,000000,3.94332,3.94781,3.5902,3.69102,782830.31322731,0
+CYD.US,D,20080118,000000,3.73231,3.7691,3.63149,3.65901,640762.17401577,0
+CYD.US,D,20080122,000000,3.36543,3.54892,3.32424,3.46167,853670.79814631,0
+CYD.US,D,20080123,000000,3.51212,3.51212,3.24167,3.34718,1076519.21114,0
+CYD.US,D,20080124,000000,3.41608,3.63598,3.33791,3.61782,411783.92807543,0
+CYD.US,D,20080125,000000,3.67717,3.7691,3.55809,3.58093,310974.44083616,0
+CYD.US,D,20080128,000000,3.51212,3.83322,3.51212,3.79184,454687.52668345,0
+CYD.US,D,20080129,000000,3.87441,3.89744,3.70478,3.75066,216130.50116072,0
+CYD.US,D,20080130,000000,3.71396,3.78277,3.65901,3.66809,287014.93503563,0
+CYD.US,D,20080131,000000,3.65901,3.78277,3.63598,3.71864,354973.62413095,0
+CYD.US,D,20080201,000000,3.71864,3.79653,3.70947,3.76442,653441.44779771,0
+CYD.US,D,20080204,000000,3.80111,3.989,3.68194,3.89286,624636.04640551,0
+CYD.US,D,20080205,000000,3.85148,3.85616,3.54892,3.56727,363563.55220522,0
+CYD.US,D,20080206,000000,3.56727,3.64515,3.43873,3.43873,374969.35266929,0
+CYD.US,D,20080207,000000,3.43873,3.59479,3.35186,3.51212,332178.76566221,0
+CYD.US,D,20080208,000000,3.49387,3.60396,3.47562,3.57644,263473.99072002,0
+CYD.US,D,20080211,000000,3.64515,3.64515,3.47562,3.52598,248191.26450188,0
+CYD.US,D,20080212,000000,3.58571,3.75993,3.53974,3.64974,347475.09512861,0
+CYD.US,D,20080213,000000,3.67717,3.78277,3.56727,3.78277,248409.96287775,0
+CYD.US,D,20080214,000000,3.75993,3.85616,3.66809,3.79184,264552.8329474,0
+CYD.US,D,20080215,000000,3.73689,3.80111,3.66809,3.7735,457345.39211269,0
+CYD.US,D,20080219,000000,3.85148,3.93414,3.76442,3.80561,235650.11600996,0
+CYD.US,D,20080220,000000,3.81937,3.8791,3.75993,3.81478,156575.48027887,0
+CYD.US,D,20080221,000000,3.79653,3.8791,3.79184,3.82864,261279.68213532,0
+CYD.US,D,20080222,000000,3.81478,3.82864,3.66809,3.72313,187344.98143906,0
+CYD.US,D,20080225,000000,3.78735,3.91121,3.72313,3.8791,239688.18793573,0
+CYD.US,D,20080226,000000,3.86992,4.01203,3.86992,3.92936,251880.88399145,0
+CYD.US,D,20080227,000000,3.86992,4.00285,3.86992,3.97074,174695.00696106,0
+CYD.US,D,20080228,000000,3.96157,4.00285,3.90203,3.97533,199773.11833004,0
+CYD.US,D,20080229,000000,3.94781,4.05771,3.90203,3.99827,344680.15081306,0
+CYD.US,D,20080303,000000,4.06258,4.28267,4.02569,4.2733,759542.59861008,0
+CYD.US,D,20080304,000000,4.32376,4.44322,4.26881,4.36505,821544.11137128,0
+CYD.US,D,20080305,000000,4.60807,4.68595,4.44761,4.50715,719059.33178862,0
+CYD.US,D,20080306,000000,4.54394,4.54394,4.32376,4.33284,448928.12065095,0
+CYD.US,D,20080307,000000,4.31468,4.39247,4.26403,4.3056,280577.45939756,0
+CYD.US,D,20080310,000000,4.33284,4.33762,4.05331,4.05771,343281.10904971,0
+CYD.US,D,20080311,000000,4.25037,4.26403,4.06258,4.21377,283958.389792,0
+CYD.US,D,20080312,000000,4.19083,4.31468,4.16331,4.17707,231398.57772689,0
+CYD.US,D,20080313,000000,4.08083,4.25486,4.01203,4.18175,372506.11833054,0
+CYD.US,D,20080314,000000,4.13588,4.25486,4.00285,4.10836,231289.75174081,0
+CYD.US,D,20080317,000000,3.92487,4.05771,3.89744,3.89744,322346.75638144,0
+CYD.US,D,20080318,000000,3.96616,4.12212,3.92487,4.0945,242521.84918863,0
+CYD.US,D,20080319,000000,4.07625,4.17248,3.82864,3.82864,277418.36659013,0
+CYD.US,D,20080320,000000,3.79184,3.87441,3.78277,3.79184,252229.33642764,0
+CYD.US,D,20080324,000000,3.78277,3.97992,3.78277,3.96616,206425.10672913,0
+CYD.US,D,20080325,000000,4.01203,4.03496,3.89744,3.92038,302819.81670621,0
+CYD.US,D,20080326,000000,3.89744,3.89744,3.80111,3.81478,132162.88167091,0
+CYD.US,D,20080327,000000,3.85148,4.03955,3.82864,3.92038,226531.75406098,0
+CYD.US,D,20080328,000000,3.96616,3.9846,3.88368,3.90203,196067.80278479,0
+CYD.US,D,20080331,000000,3.989,3.989,3.80111,3.8424,214388.23897974,0
+CYD.US,D,20080401,000000,3.81937,3.99827,3.79653,3.96157,197263.84222795,0
+CYD.US,D,20080402,000000,3.95239,4.02569,3.90203,3.90203,242955.06032553,0
+CYD.US,D,20080403,000000,3.91579,4.08991,3.90652,4.0212,160740.16705383,0
+CYD.US,D,20080404,000000,3.99827,4.16331,3.96616,4.09918,232052.58004707,0
+CYD.US,D,20080407,000000,4.08542,4.35587,4.08542,4.31927,359202.14153236,0
+CYD.US,D,20080408,000000,4.31468,4.35128,4.24129,4.25037,169306.02784272,0
+CYD.US,D,20080409,000000,4.22743,4.23202,4.06698,4.10377,225074.11368974,0
+CYD.US,D,20080410,000000,4.08991,4.47055,4.06698,4.46128,314057.1461726,0
+CYD.US,D,20080411,000000,4.40643,4.45211,4.24597,4.25973,415470.40835387,0
+CYD.US,D,20080414,000000,4.20918,4.33762,4.20918,4.23202,129984.26914191,0
+CYD.US,D,20080415,000000,4.26403,4.32376,4.15872,4.2367,140627.24129971,0
+CYD.US,D,20080416,000000,4.23202,4.43834,4.22294,4.33762,153595.32250624,0
+CYD.US,D,20080417,000000,4.29165,4.37432,4.26881,4.33284,78091.016241524,0
+CYD.US,D,20080418,000000,4.36963,4.45211,4.29165,4.40165,217662.43619552,0
+CYD.US,D,20080421,000000,4.42009,4.58513,4.3789,4.57586,396060.66589441,0
+CYD.US,D,20080422,000000,4.58064,4.6678,4.46128,4.62651,568007.81670697,0
+CYD.US,D,20080423,000000,4.69054,4.69054,4.49807,4.50256,228757.45475704,0
+CYD.US,D,20080424,000000,4.55312,4.58513,4.3789,4.40643,282266.35498921,0
+CYD.US,D,20080425,000000,4.43834,4.46128,4.38349,4.43385,143179.41995401,0
+CYD.US,D,20080428,000000,4.43834,4.43834,4.16331,4.24129,450305.18793633,0
+CYD.US,D,20080429,000000,4.20469,4.35587,4.14964,4.29165,198974.71229756,0
+CYD.US,D,20080430,000000,4.56678,4.56678,4.24597,4.31468,156776.38979164,0
+CYD.US,D,20080501,000000,4.26881,4.40643,4.24129,4.38808,99252.438515367,0
+CYD.US,D,20080502,000000,4.40165,4.40165,4.28716,4.33284,128518.25754097,0
+CYD.US,D,20080505,000000,4.32844,4.35587,4.16789,4.20918,267137.45011678,0
+CYD.US,D,20080506,000000,4.17248,4.31,4.15413,4.24129,310713.8863118,0
+CYD.US,D,20080507,000000,4.2,4.3056,4.12661,4.18624,237336.91879419,0
+CYD.US,D,20080508,000000,4.21835,4.2733,4.17707,4.21835,112012.28538315,0
+CYD.US,D,20080509,000000,4.13588,4.32376,4.13588,4.30102,163618.82366636,0
+CYD.US,D,20080512,000000,4.26403,4.42927,4.2,4.4156,196397.41995416,0
+CYD.US,D,20080513,000000,4.36046,4.45669,4.3056,4.43834,203706.54988458,0
+CYD.US,D,20080514,000000,4.41092,4.67238,4.41092,4.58972,575014.53596453,0
+CYD.US,D,20080515,000000,4.81449,4.97953,4.631,4.93825,891281.68677751,0
+CYD.US,D,20080516,000000,4.98393,5.47915,4.91072,5.45162,1129593.8538316,0
+CYD.US,D,20080519,000000,5.39667,5.49281,5.1721,5.3186,784147.7355011,0
+CYD.US,D,20080520,000000,5.3186,5.34622,5.1354,5.34182,404261.33178771,0
+CYD.US,D,20080521,000000,5.46988,5.46988,5.27311,5.30063,525387.79350499,0
+CYD.US,D,20080522,000000,5.27311,5.35998,5.27311,5.33742,208801.48955977,0
+CYD.US,D,20080523,000000,5.27311,5.3186,5.20879,5.24989,205364.05336486,0
+CYD.US,D,20080527,000000,5.22685,5.30063,5.11246,5.16283,247242.17633482,0
+CYD.US,D,20080528,000000,5.20421,5.36495,5.12154,5.30493,357434.76566228,0
+CYD.US,D,20080529,000000,5.22685,5.36495,5.22246,5.3186,186248.35034856,0
+CYD.US,D,20080530,000000,5.28687,5.33742,5.15833,5.15833,127876.81206533,0
+CYD.US,D,20080602,000000,5.1354,5.24559,5.1354,5.15365,171420.80974527,0
+CYD.US,D,20080603,000000,5.15833,5.18576,5.08953,5.14906,126105.25058041,0
+CYD.US,D,20080604,000000,5.15833,5.27311,5.11246,5.15833,173713.48027892,0
+CYD.US,D,20080605,000000,5.18117,5.32806,5.15833,5.29566,125087.09976834,0
+CYD.US,D,20080606,000000,5.27311,5.3143,5.05742,5.0665,190621.27146227,0
+CYD.US,D,20080609,000000,5.02531,5.04356,4.81889,4.81889,376064.93735607,0
+CYD.US,D,20080610,000000,4.81449,4.81449,4.67688,4.79614,534184.9095143,0
+CYD.US,D,20080611,000000,4.77321,4.83743,4.6355,4.76852,469599.82598743,0
+CYD.US,D,20080612,000000,4.73183,4.97494,4.70889,4.96587,185828.74245993,0
+CYD.US,D,20080613,000000,4.97494,4.99329,4.90614,4.93825,169714.12529051,0
+CYD.US,D,20080616,000000,4.93366,5.29117,4.93366,5.24989,256952.80278496,0
+CYD.US,D,20080617,000000,5.28687,5.28687,5.11705,5.16283,121432.01160128,0
+CYD.US,D,20080618,000000,5.14448,5.18576,5.04356,5.1354,385470.01392222,0
+CYD.US,D,20080619,000000,5.04356,5.08953,4.90614,5.05742,419853.79350469,0
+CYD.US,D,20080620,000000,5.05283,5.0665,4.93366,4.96587,167171.36426962,0
+CYD.US,D,20080623,000000,5.02531,5.02531,4.76852,4.86017,214370.45011663,0
+CYD.US,D,20080624,000000,4.82357,4.83284,4.66302,4.66302,322734.9721587,0
+CYD.US,D,20080625,000000,4.69972,4.81449,4.6355,4.81449,276818.77726298,0
+CYD.US,D,20080626,000000,4.78238,4.78238,4.58972,4.59899,293335.21345792,0
+CYD.US,D,20080627,000000,4.58513,4.78697,4.45211,4.631,525829.37587159,0
+CYD.US,D,20080630,000000,4.5622,4.65853,4.53936,4.5622,193302.15777318,0
+CYD.US,D,20080701,000000,4.4889,4.69054,4.14964,4.64467,460938.74246073,0
+CYD.US,D,20080702,000000,4.67688,4.67688,4.36046,4.40165,326795.01856243,0
+CYD.US,D,20080703,000000,4.40643,4.40643,4.24129,4.26403,371913.85382938,0
+CYD.US,D,20080707,000000,4.25973,4.31,4.17248,4.18175,432493.30394556,0
+CYD.US,D,20080708,000000,4.21377,4.2367,4.14964,4.21835,455646.03248391,0
+CYD.US,D,20080709,000000,4.18175,4.30102,4.17707,4.18624,277054.21809825,0
+CYD.US,D,20080710,000000,4.17248,4.19542,4.00285,4.00754,559929.58004802,0
+CYD.US,D,20080711,000000,4.00285,4.08991,3.99827,4.0212,490454.65197357,0
+CYD.US,D,20080714,000000,3.99827,4.09918,3.92487,3.92487,470000.59860924,0
+CYD.US,D,20080715,000000,3.92487,4.02569,3.77827,3.97074,518365.37819175,0
+CYD.US,D,20080716,000000,4.03038,4.35587,3.96616,4.33762,602977.58236833,0
+CYD.US,D,20080717,000000,4.29165,4.36046,4.05771,4.35587,553916.94431714,0
+CYD.US,D,20080718,000000,4.33762,4.47055,4.27799,4.32376,581604.7865446,0
+CYD.US,D,20080721,000000,4.30102,4.3789,4.13129,4.15872,418185.82598728,0
+CYD.US,D,20080722,000000,4.14505,4.14505,4.04404,4.11753,537562.70069761,0
+CYD.US,D,20080723,000000,4.14505,4.3056,4.12212,4.17248,269383.03248338,0
+CYD.US,D,20080724,000000,4.20918,4.20918,3.99358,4.00285,255763.04176408,0
+CYD.US,D,20080725,000000,4.01203,4.14047,4.01203,4.05331,129341.77726255,0
+CYD.US,D,20080728,000000,4.01203,4.11753,3.95239,3.96616,356140.36427017,0
+CYD.US,D,20080729,000000,3.97992,4.12661,3.97992,4.12212,454692.75870201,0
+CYD.US,D,20080730,000000,4.14964,4.19542,4.08083,4.11285,584451.00464206,0
+CYD.US,D,20080731,000000,4.14505,4.25037,4.08083,4.20469,220056.60788927,0
+CYD.US,D,20080801,000000,4.18624,4.18624,4.08083,4.13129,173864.16241349,0
+CYD.US,D,20080804,000000,4.09918,4.11285,3.97533,4.00285,326825.36427008,0
+CYD.US,D,20080805,000000,3.989,4.06698,3.97992,4.00285,419951.10904993,0
+CYD.US,D,20080806,000000,3.95239,4.10377,3.95239,4.07166,432728.74478083,0
+CYD.US,D,20080807,000000,4.02569,4.08542,3.97533,3.97533,473701.72853965,0
+CYD.US,D,20080808,000000,4.12212,5.04356,4.12212,4.87403,1680943.9698424,0
+CYD.US,D,20080811,000000,4.88311,5.34622,4.86495,5.0987,986702.19489844,0
+CYD.US,D,20080812,000000,5.02072,5.04356,4.92898,4.98393,296970.41995445,0
+CYD.US,D,20080813,000000,4.99778,5.03458,4.68595,4.83284,372816.90023309,0
+CYD.US,D,20080814,000000,4.83743,4.99329,4.80063,4.92898,245216.33874781,0
+CYD.US,D,20080815,000000,4.97953,4.97953,4.78697,4.87403,200824.7540609,0
+CYD.US,D,20080818,000000,4.97036,4.97036,4.6678,4.69972,215980.86542986,0
+CYD.US,D,20080819,000000,4.73183,4.73651,4.5622,4.64018,292645.63341152,0
+CYD.US,D,20080820,000000,4.65394,4.67238,4.49339,4.64018,321160.13457169,0
+CYD.US,D,20080821,000000,4.6678,4.6678,4.51633,4.58972,260240.60324901,0
+CYD.US,D,20080822,000000,4.60807,4.631,4.51633,4.58513,200012.74478016,0
+CYD.US,D,20080825,000000,4.57586,4.58513,4.47055,4.50256,203511.91879409,0
+CYD.US,D,20080826,000000,4.46596,4.53936,4.45669,4.5255,244416.88631161,0
+CYD.US,D,20080827,000000,4.5255,4.57586,4.45669,4.5255,185954.31090541,0
+CYD.US,D,20080828,000000,4.57147,4.8099,4.50715,4.64018,806661.11137123,0
+CYD.US,D,20080829,000000,4.58513,4.74568,4.5622,4.7043,571215.04408517,0
+CYD.US,D,20080902,000000,4.81449,4.8465,4.51633,4.52101,407738.53132368,0
+CYD.US,D,20080903,000000,4.51193,4.59899,4.45211,4.48441,160671.10440882,0
+CYD.US,D,20080904,000000,4.42927,4.49339,4.31927,4.38349,396872.67517516,0
+CYD.US,D,20080905,000000,4.34211,4.39247,4.2733,4.31468,180706.59628822,0
+CYD.US,D,20080908,000000,4.35128,4.46128,4.20469,4.28716,219420.39443219,0
+CYD.US,D,20080909,000000,4.2,4.31468,4.02569,4.04872,654050.45475827,0
+CYD.US,D,20080910,000000,4.06258,4.0945,3.89744,4.05771,482314.67749559,0
+CYD.US,D,20080911,000000,3.99358,4.15413,3.93414,4.04872,323802.30394525,0
+CYD.US,D,20080912,000000,4.03496,4.14964,3.989,4.08991,102107.02784252,0
+CYD.US,D,20080915,000000,3.95698,4.04404,3.83322,3.86992,214231.27842289,0
+CYD.US,D,20080916,000000,3.82864,3.87441,3.68194,3.70478,353998.37587109,0
+CYD.US,D,20080917,000000,3.66809,3.66809,3.41608,3.53516,668890.5522061,0
+CYD.US,D,20080918,000000,3.54892,3.67717,3.31975,3.6268,987612.56612814,0
+CYD.US,D,20080919,000000,3.91579,3.96616,3.65452,3.96616,736333.36427126,0
+CYD.US,D,20080922,000000,3.96616,3.97992,3.79184,3.82405,299781.06032569,0
+CYD.US,D,20080923,000000,3.78277,3.85148,3.75993,3.75993,347087.92575506,0
+CYD.US,D,20080924,000000,3.80111,3.86533,3.67287,3.67717,289708.37819109,0
+CYD.US,D,20080925,000000,3.72772,3.82864,3.67287,3.80561,239718.53364338,0
+CYD.US,D,20080926,000000,3.69102,3.76442,3.58093,3.74158,271819.06032561,0
+CYD.US,D,20080929,000000,3.65452,3.65452,3.2692,3.35186,495239.85614992,0
+CYD.US,D,20080930,000000,3.35635,3.50763,3.26012,3.48021,464993.55684589,0
+CYD.US,D,20081001,000000,3.42506,3.52598,3.33791,3.40213,277355.58236739,0
+CYD.US,D,20081002,000000,3.34718,3.37011,3.12709,3.25544,421141.91647453,0
+CYD.US,D,20081003,000000,3.35186,3.3747,3.05819,3.09049,310187.54524451,0
+CYD.US,D,20081006,000000,2.99416,3.04911,2.59986,2.78774,758000.19953815,0
+CYD.US,D,20081007,000000,2.79691,2.81985,2.54013,2.61821,445031.31322634,0
+CYD.US,D,20081008,000000,2.57683,2.63636,2.32014,2.48059,962805.47332064,0
+CYD.US,D,20081009,000000,2.48518,2.55389,2.22849,2.27427,544925.19721735,0
+CYD.US,D,20081010,000000,2.09088,2.25582,1.80189,2.17803,778166.49188159,0
+CYD.US,D,20081013,000000,2.29271,2.69141,2.29271,2.69141,364504.26914258,0
+CYD.US,D,20081014,000000,2.83361,2.907,2.52188,2.61821,620576.00000179,0
+CYD.US,D,20081015,000000,2.54481,2.54481,2.31087,2.31087,290641.77030246,0
+CYD.US,D,20081016,000000,2.31087,2.39344,2.17803,2.32922,218199.24129993,0
+CYD.US,D,20081017,000000,2.25133,2.5861,2.25133,2.43921,234342.11136959,0
+CYD.US,D,20081020,000000,2.46234,2.57224,2.43921,2.50792,74836.700696271,0
+CYD.US,D,20081021,000000,2.476,2.57683,2.44389,2.47142,93889.61948983,0
+CYD.US,D,20081022,000000,2.42555,2.43921,2.2239,2.31087,136962.73549923,0
+CYD.US,D,20081023,000000,2.29271,2.31555,2.07721,2.24196,218974.62645075,0
+CYD.US,D,20081024,000000,2.1184,2.1184,1.9762,2.10922,201094.72621868,0
+CYD.US,D,20081027,000000,2.13206,2.13206,1.95336,1.96712,141683.06264542,0
+CYD.US,D,20081028,000000,2.03124,2.12289,1.94867,2.10922,272630.02320264,0
+CYD.US,D,20081029,000000,2.10922,2.21473,2.07234,2.16427,123358.44083562,0
+CYD.US,D,20081030,000000,2.24674,2.29271,2.12748,2.20546,185463.54756434,0
+CYD.US,D,20081031,000000,2.18711,2.476,2.18711,2.46234,163679.51508168,0
+CYD.US,D,20081103,000000,2.52188,2.52188,2.34756,2.37509,168174.86542972,0
+CYD.US,D,20081104,000000,2.42555,2.51729,2.34298,2.49435,230211.95591714,0
+CYD.US,D,20081105,000000,2.476,2.476,2.29271,2.29271,103071.81206526,0
+CYD.US,D,20081106,000000,2.28803,2.33839,2.06335,2.06335,214227.09280804,0
+CYD.US,D,20081107,000000,2.11381,2.20087,2.10922,2.17803,112166.10672886,0
+CYD.US,D,20081110,000000,2.29271,2.45307,2.17335,2.17335,210118.91183355,0
+CYD.US,D,20081111,000000,2.20087,2.28803,2.07234,2.07234,149227.6334111,0
+CYD.US,D,20081112,000000,2.06794,2.09537,1.87538,1.87538,203613.41995418,0
+CYD.US,D,20081113,000000,1.87538,1.94409,1.74235,1.93042,263734.54524438,0
+CYD.US,D,20081114,000000,1.97161,1.99005,1.6874,1.71941,946146.72622082,0
+CYD.US,D,20081117,000000,1.6507,1.81574,1.6507,1.76997,97422.278422555,0
+CYD.US,D,20081118,000000,1.70565,1.82501,1.60483,1.71941,288407.6983767,0
+CYD.US,D,20081119,000000,1.70565,1.72859,1.63684,1.69189,198580.21809802,0
+CYD.US,D,20081120,000000,1.6507,1.66905,1.14172,1.19677,1974835.8700753,0
+CYD.US,D,20081121,000000,1.25172,1.39401,1.21502,1.38465,583440.17865597,0
+CYD.US,D,20081124,000000,1.46263,1.76519,1.46263,1.76519,287909.61020965,0
+CYD.US,D,20081125,000000,1.76519,1.76519,1.6507,1.70565,129367.93735536,0
+CYD.US,D,20081126,000000,1.64602,1.87079,1.54978,1.85244,225509.41763406,0
+CYD.US,D,20081128,000000,1.80647,2.04032,1.80647,2.04032,61484.589327323,0
+CYD.US,D,20081201,000000,1.92583,2.03583,1.74694,1.74694,225709.28074311,0
+CYD.US,D,20081202,000000,1.81574,1.8662,1.81574,1.83419,83626.491879591,0
+CYD.US,D,20081203,000000,1.70565,1.85693,1.70565,1.8295,62840.728538464,0
+CYD.US,D,20081204,000000,1.75611,1.87079,1.70116,1.79271,68609.552204374,0
+CYD.US,D,20081205,000000,1.77895,1.83419,1.74235,1.83419,23720.925754129,0
+CYD.US,D,20081208,000000,1.9395,1.9762,1.77895,1.87079,80598.199536195,0
+CYD.US,D,20081209,000000,1.85244,1.91207,1.79271,1.85693,50820.689095274,0
+CYD.US,D,20081210,000000,1.87987,1.99455,1.85693,1.8662,118067.82366623,0
+CYD.US,D,20081211,000000,1.81116,1.92583,1.72859,1.85693,148556.88863152,0
+CYD.US,D,20081212,000000,1.80189,1.97161,1.71941,1.85693,119238.7494203,0
+CYD.US,D,20081215,000000,1.83877,1.99923,1.83877,1.89822,81013.621809978,0
+CYD.US,D,20081216,000000,1.87987,1.97161,1.87987,1.94409,72481.245939884,0
+CYD.US,D,20081217,000000,1.92583,2.00362,1.92583,1.9395,89683.076566384,0
+CYD.US,D,20081218,000000,1.99005,2.01289,1.92115,1.98528,88212.879350602,0
+CYD.US,D,20081219,000000,1.99005,2.03583,1.87079,1.87987,118356.63109083,0
+CYD.US,D,20081222,000000,1.87987,1.87987,1.78354,1.80647,93734.751740409,0
+CYD.US,D,20081223,000000,1.81116,1.81574,1.71473,1.73327,104419.5800467,0
+CYD.US,D,20081224,000000,1.724,1.82014,1.6185,1.7607,127754.38283099,0
+CYD.US,D,20081226,000000,1.75611,1.8295,1.71033,1.71033,51874.41763356,0
+CYD.US,D,20081229,000000,1.70565,1.71941,1.60483,1.6507,158141.94663619,0
+CYD.US,D,20081230,000000,1.63684,1.85693,1.62777,1.85693,241752.74246009,0
+CYD.US,D,20081231,000000,1.81116,1.83419,1.74235,1.7607,430017.51276226,0
+CYD.US,D,20090102,000000,1.75611,1.93042,1.75611,1.88904,102610.34802814,0
+CYD.US,D,20090105,000000,1.99005,2.10922,1.87987,2.10922,214543.10672916,0
+CYD.US,D,20090106,000000,2.10922,2.265,2.06335,2.24196,133465.65429273,0
+CYD.US,D,20090107,000000,2.265,2.265,2.02656,2.04969,73822.735499053,0
+CYD.US,D,20090108,000000,2.00831,2.21922,1.99005,2.1917,454687.52668345,0
+CYD.US,D,20090109,000000,2.23308,2.23308,2.00362,2.17803,58027.271461884,0
+CYD.US,D,20090112,000000,2.17803,2.17803,1.95336,1.95785,84659.292343632,0
+CYD.US,D,20090113,000000,1.96244,1.96244,1.84317,1.92583,194792.23665949,0
+CYD.US,D,20090114,000000,1.92583,2.02656,1.88904,1.93491,162944.93967564,0
+CYD.US,D,20090115,000000,1.95336,1.99923,1.84317,1.94867,140011.95591688,0
+CYD.US,D,20090116,000000,1.94867,2.00362,1.87079,1.92583,71385.661253106,0
+CYD.US,D,20090120,000000,1.87987,1.92115,1.60483,1.70116,151923.16937399,0
+CYD.US,D,20090121,000000,1.7607,1.81574,1.63245,1.73776,95937.431554801,0
+CYD.US,D,20090122,000000,1.68272,1.81574,1.64153,1.66446,102606.16241329,0
+CYD.US,D,20090123,000000,1.64602,1.73327,1.60483,1.67803,50595.71229713,0
+CYD.US,D,20090126,000000,1.83419,1.87987,1.68272,1.71473,73868.777262394,0
+CYD.US,D,20090127,000000,1.94409,1.94409,1.71473,1.81574,75320.139211354,0
+CYD.US,D,20090128,000000,1.87079,1.89372,1.7973,1.85244,47329.886311041,0
+CYD.US,D,20090129,000000,1.7973,1.87079,1.77895,1.81116,81701.109048959,0
+CYD.US,D,20090130,000000,1.87079,2.09537,1.87079,1.96712,438691.15313352,0
+CYD.US,D,20090202,000000,1.91656,2.07234,1.91656,1.97161,99866.677494487,0
+CYD.US,D,20090203,000000,1.96712,2.01289,1.93491,1.98078,44674.113689224,0
+CYD.US,D,20090204,000000,1.99455,2.02656,1.99005,2.00362,53904.440835422,0
+CYD.US,D,20090205,000000,1.94867,1.99923,1.90739,1.93491,53563.313225212,0
+CYD.US,D,20090206,000000,1.97161,1.98528,1.94867,1.98078,88606.327146427,0
+CYD.US,D,20090209,000000,1.94867,1.99923,1.9028,1.98528,81744.011601164,0
+CYD.US,D,20090210,000000,2.01289,2.05418,1.92583,1.92583,113627.93271494,0
+CYD.US,D,20090211,000000,1.94409,1.94409,1.87987,1.88904,83788.684454998,0
+CYD.US,D,20090212,000000,1.88904,1.9028,1.70565,1.82014,102971.35730888,0
+CYD.US,D,20090213,000000,1.83877,1.92583,1.75611,1.92583,79521.450116238,0
+CYD.US,D,20090217,000000,1.81116,1.83419,1.724,1.74235,142398.80278463,0
+CYD.US,D,20090218,000000,1.78354,1.78822,1.68272,1.78354,117313.36658967,0
+CYD.US,D,20090219,000000,1.75611,1.76997,1.60932,1.60932,223322.43387535,0
+CYD.US,D,20090220,000000,1.63684,1.63684,1.4719,1.5452,243138.18097518,0
+CYD.US,D,20090223,000000,1.58658,1.60483,1.45336,1.53602,139446.89791223,0
+CYD.US,D,20090224,000000,1.51309,1.63245,1.47629,1.6185,118215.36658967,0
+CYD.US,D,20090225,000000,1.61381,1.66905,1.54061,1.6185,79706.663573316,0
+CYD.US,D,20090226,000000,1.6185,1.66446,1.52685,1.59097,123963.26218133,0
+CYD.US,D,20090227,000000,1.57272,1.87538,1.53602,1.87538,1136468.7262214,0
+CYD.US,D,20090302,000000,1.78354,1.97161,1.65529,1.69189,277915.40835347,0
+CYD.US,D,20090303,000000,1.70116,1.71941,1.51767,1.54061,231693.66357375,0
+CYD.US,D,20090304,000000,1.61381,1.87987,1.54061,1.76519,445435.22505929,0
+CYD.US,D,20090305,000000,1.71033,1.7607,1.63245,1.71473,585396.95359798,0
+CYD.US,D,20090306,000000,1.74694,1.74694,1.63245,1.63245,159855.95591693,0
+CYD.US,D,20090309,000000,1.63245,1.84317,1.57721,1.60483,244699.41531393,0
+CYD.US,D,20090310,000000,1.60483,1.71033,1.57721,1.69657,106901.64965228,0
+CYD.US,D,20090311,000000,1.71033,1.7973,1.63684,1.71941,103962.30162443,0
+CYD.US,D,20090312,000000,1.6874,1.78354,1.65529,1.77895,77103.211137113,0
+CYD.US,D,20090313,000000,1.82014,1.83419,1.75611,1.78822,58328.635731027,0
+CYD.US,D,20090316,000000,1.8662,1.8662,1.80189,1.8295,309332.63341156,0
+CYD.US,D,20090317,000000,1.83419,1.95785,1.81574,1.94867,81781.682134806,0
+CYD.US,D,20090318,000000,1.9395,1.9762,1.9028,1.95785,201640.9489565,0
+CYD.US,D,20090319,000000,1.98078,1.99455,1.87079,1.87538,168853.981439,0
+CYD.US,D,20090320,000000,1.85693,2.32922,1.83877,2.32922,747394.89791399,0
+CYD.US,D,20090323,000000,2.27876,2.5127,2.20546,2.50792,534951.92343542,0
+CYD.US,D,20090324,000000,2.51729,2.51729,2.23757,2.24674,275187.4338755,0
+CYD.US,D,20090325,000000,2.24196,2.45775,2.23757,2.35674,208755.44779643,0
+CYD.US,D,20090326,000000,2.4071,2.476,2.31087,2.31555,283331.59396833,0
+CYD.US,D,20090327,000000,2.24674,2.32922,2.20985,2.20985,210563.63341128,0
+CYD.US,D,20090330,000000,2.18711,2.28344,1.9762,2.28344,246247.04640442,0
+CYD.US,D,20090331,000000,2.21922,2.24196,2.12289,2.16876,78282.508120875,0
+CYD.US,D,20090401,000000,2.19638,2.21922,2.10922,2.19638,66379.665893463,0
+CYD.US,D,20090402,000000,2.2606,2.34298,2.15051,2.15051,190603.48259916,0
+CYD.US,D,20090403,000000,2.16876,2.27876,2.14114,2.23757,92213.280742725,0
+CYD.US,D,20090406,000000,2.23308,2.23308,2.13675,2.14583,64392.545243805,0
+CYD.US,D,20090407,000000,2.15051,2.16427,2.09088,2.10005,63902.828306449,0
+CYD.US,D,20090408,000000,2.10454,2.10922,2.05418,2.10454,55397.658932874,0
+CYD.US,D,20090409,000000,2.155,2.32014,2.1184,2.265,149745.60324869,0
+CYD.US,D,20090413,000000,2.29271,2.29271,2.21473,2.21473,100758.21345737,0
+CYD.US,D,20090414,000000,2.18252,2.45307,2.18252,2.40271,278897.98143932,0
+CYD.US,D,20090415,000000,2.42555,3.11792,2.39344,3.10874,859037.8027867,0
+CYD.US,D,20090416,000000,3.15452,3.42975,3.07673,3.20039,1230014.0788899,0
+CYD.US,D,20090417,000000,3.37929,3.37929,3.02168,3.09498,443685.63805232,0
+CYD.US,D,20090420,000000,3.15911,3.15911,2.78325,2.80609,359846.72621913,0
+CYD.US,D,20090421,000000,2.78325,3.00324,2.74196,2.92984,347930.28074346,0
+CYD.US,D,20090422,000000,2.92984,3.07205,2.84278,2.93921,182498.03944368,0
+CYD.US,D,20090423,000000,2.90242,2.97113,2.78774,2.89334,78312.853828532,0
+CYD.US,D,20090424,000000,2.93453,3.09947,2.89773,3.02627,201744.54292402,0
+CYD.US,D,20090427,000000,2.93453,3.27837,2.8748,3.21883,540034.30626606,0
+CYD.US,D,20090428,000000,3.25094,3.31048,3.09947,3.19141,273570.74014,0
+CYD.US,D,20090429,000000,3.2326,3.42975,3.2326,3.39754,403027.62181091,0
+CYD.US,D,20090430,000000,3.42975,3.61314,3.07205,3.61314,443550.65197344,0
+CYD.US,D,20090501,000000,3.56727,3.63598,3.53516,3.56727,125970.26450152,0
+CYD.US,D,20090504,000000,3.55809,3.75993,3.55809,3.73689,243039.81902622,0
+CYD.US,D,20090505,000000,3.71396,3.7735,3.59479,3.74597,123770.72389827,0
+CYD.US,D,20090506,000000,3.78277,3.92038,3.69571,3.92038,304676.13689183,0
+CYD.US,D,20090507,000000,3.96616,4.07625,3.64974,3.74158,244118.6612536,0
+CYD.US,D,20090508,000000,3.79653,3.97992,3.74158,3.86533,234911.35498908,0
+CYD.US,D,20090511,000000,3.83322,3.94332,3.64974,3.86533,307246.10440924,0
+CYD.US,D,20090512,000000,3.86065,3.97074,3.63149,3.75993,242559.51972228,0
+CYD.US,D,20090513,000000,3.66809,3.66809,3.32883,3.4114,411453.26450235,0
+CYD.US,D,20090514,000000,3.3747,3.52139,3.26012,3.48021,152026.76334151,0
+CYD.US,D,20090515,000000,3.42067,3.52598,3.31975,3.37011,158615.96751786,0
+CYD.US,D,20090518,000000,3.38378,3.58093,3.33342,3.51212,251839.02784295,0
+CYD.US,D,20090519,000000,3.51212,3.82864,3.50295,3.71864,199659.0603254,0
+CYD.US,D,20090520,000000,3.77827,3.92936,3.61782,3.72772,405236.58004757,0
+CYD.US,D,20090521,000000,3.61314,3.80561,3.61314,3.66809,244684.76566196,0
+CYD.US,D,20090522,000000,3.66809,3.75993,3.65452,3.66809,109056.19489591,0
+CYD.US,D,20090526,000000,3.73689,3.83791,3.66809,3.77827,145409.30626492,0
+CYD.US,D,20090527,000000,3.75066,3.83791,3.69571,3.83791,137302.81670573,0
+CYD.US,D,20090528,000000,3.82864,3.91579,3.73231,3.85148,111346.77262213,0
+CYD.US,D,20090529,000000,3.91121,3.92038,3.78277,3.81937,169040.24129979,0
+CYD.US,D,20090601,000000,3.92038,4.03038,3.85148,3.96616,252408.27146244,0
+CYD.US,D,20090602,000000,3.84699,3.9846,3.84699,3.89744,160556.00000046,0
+CYD.US,D,20090603,000000,3.89286,3.89286,3.71864,3.75066,85939.044083774,0
+CYD.US,D,20090604,000000,3.73689,3.77827,3.72772,3.74597,90151.865429494,0
+CYD.US,D,20090605,000000,3.81937,3.82864,3.71396,3.72772,94312.366589599,0
+CYD.US,D,20090608,000000,3.71396,3.71396,3.448,3.59479,272277.3851516,0
+CYD.US,D,20090609,000000,3.64066,3.64066,3.48479,3.52139,156726.16241344,0
+CYD.US,D,20090610,000000,3.61782,3.61782,3.48021,3.52598,135493.58468717,0
+CYD.US,D,20090611,000000,3.5169,3.68194,3.50763,3.59479,140297.62413033,0
+CYD.US,D,20090612,000000,3.58093,3.66809,3.58093,3.6268,74191.069605782,0
+CYD.US,D,20090615,000000,3.63149,3.6635,3.49846,3.52598,176170.4361954,0
+CYD.US,D,20090616,000000,3.50763,3.59479,3.43873,3.448,200028.44083584,0
+CYD.US,D,20090617,000000,3.43873,3.51212,3.39754,3.48021,121953.12065,0
+CYD.US,D,20090618,000000,3.45259,3.54892,3.38856,3.50763,133961.64965236,0
+CYD.US,D,20090619,000000,3.54892,3.63149,3.51212,3.51212,134390.6751744,0
+CYD.US,D,20090622,000000,3.50763,3.56258,3.38378,3.38856,207874.37587067,0
+CYD.US,D,20090623,000000,3.38378,3.42506,3.1226,3.1226,235075.64037191,0
+CYD.US,D,20090624,000000,3.14544,3.28755,3.14544,3.21883,85347.825986325,0
+CYD.US,D,20090625,000000,3.24167,3.38378,3.2326,3.31516,148443.87703059,0
+CYD.US,D,20090626,000000,3.31975,3.4114,3.29662,3.37011,110744.04408385,0
+CYD.US,D,20090629,000000,3.3747,3.43873,3.35186,3.35186,109629.62413025,0
+CYD.US,D,20090630,000000,3.30131,3.38856,3.25544,3.28755,176812.92807476,0
+CYD.US,D,20090701,000000,3.27837,3.31975,3.19141,3.21883,134010.83062684,0
+CYD.US,D,20090702,000000,3.16369,3.23709,3.02627,3.02627,184866.05104462,0
+CYD.US,D,20090706,000000,3.07205,3.11792,3.02627,3.11792,152659.83758745,0
+CYD.US,D,20090707,000000,3.10874,3.24636,3.10874,3.20956,94094.714617441,0
+CYD.US,D,20090708,000000,3.25544,3.25544,3.14085,3.15911,166169.95591695,0
+CYD.US,D,20090709,000000,3.1958,3.20956,3.15003,3.18663,70001.269141733,0
+CYD.US,D,20090710,000000,3.16369,3.20039,3.15003,3.17755,111643.95127642,0
+CYD.US,D,20090713,000000,3.19141,3.26451,3.14544,3.25094,97532.150812346,0
+CYD.US,D,20090714,000000,3.27388,3.30131,3.21883,3.26012,102984.96055714,0
+CYD.US,D,20090715,000000,3.30599,3.47562,3.29662,3.42067,163186.65893319,0
+CYD.US,D,20090716,000000,3.49387,3.76442,3.38378,3.71864,272322.38051123,0
+CYD.US,D,20090717,000000,3.75993,3.89744,3.71864,3.77827,245781.39675245,0
+CYD.US,D,20090720,000000,3.84699,3.85616,3.64515,3.7691,84143.415313468,0
+CYD.US,D,20090721,000000,3.78277,3.81937,3.63598,3.73689,128975.53596325,0
+CYD.US,D,20090722,000000,3.69571,4.00754,3.66809,3.8791,303269.7703025,0
+CYD.US,D,20090723,000000,3.8791,3.95698,3.81937,3.86992,283617.26218179,0
+CYD.US,D,20090724,000000,3.90652,3.91579,3.66809,3.77827,164936.24594015,0
+CYD.US,D,20090727,000000,3.74158,3.83791,3.72313,3.80561,133150.68677533,0
+CYD.US,D,20090728,000000,3.84699,3.92038,3.82864,3.86992,135618.10672893,0
+CYD.US,D,20090729,000000,3.81478,3.83322,3.79653,3.80561,89311.603248517,0
+CYD.US,D,20090730,000000,3.80111,3.87441,3.75993,3.80111,302610.53596375,0
+CYD.US,D,20090731,000000,3.92038,4.03496,3.78277,3.86065,346980.14617269,0
+CYD.US,D,20090803,000000,3.94332,3.94332,3.87441,3.92038,147505.25290066,0
+CYD.US,D,20090804,000000,3.94332,3.94332,3.88368,3.89744,162663.45707704,0
+CYD.US,D,20090805,000000,3.89744,4.46596,3.89744,4.46596,1002307.21346,0
+CYD.US,D,20090806,000000,4.46596,4.51633,4.14964,4.15872,513160.56612677,0
+CYD.US,D,20090807,000000,4.16789,4.44761,4.0945,4.22294,337785.39675271,0
+CYD.US,D,20090810,000000,4.21377,4.47055,4.21377,4.31927,231875.73781969,0
+CYD.US,D,20090811,000000,4.26881,4.31,4.14505,4.21835,267247.32250657,0
+CYD.US,D,20090812,000000,4.17707,4.34211,4.12661,4.17248,233803.21345775,0
+CYD.US,D,20090813,000000,4.17248,4.81449,4.17248,4.79614,1644760.3758748,0
+CYD.US,D,20090814,000000,4.78697,4.78697,4.45211,4.58513,484550.84222877,0
+CYD.US,D,20090817,000000,4.4156,4.4156,4.08083,4.25973,442067.89791311,0
+CYD.US,D,20090818,000000,4.25973,4.46128,4.17248,4.3789,299377.14849274,0
+CYD.US,D,20090819,000000,4.33284,4.36963,4.26403,4.26881,303134.78422361,0
+CYD.US,D,20090820,000000,4.27799,4.43834,4.27799,4.3056,162769.14385198,0
+CYD.US,D,20090821,000000,4.26403,4.35587,4.26403,4.28716,196754.24362006,0
+CYD.US,D,20090824,000000,4.31927,4.4156,4.24597,4.29165,205014.55452495,0
+CYD.US,D,20090825,000000,4.35587,4.38808,4.22743,4.34211,201124.02552262,0
+CYD.US,D,20090826,000000,4.31,4.31,4.19542,4.22743,109833.67285414,0
+CYD.US,D,20090827,000000,4.24129,4.24129,4.12661,4.20918,142441.70533684,0
+CYD.US,D,20090828,000000,4.22743,4.22743,4.12661,4.13588,129217.25522079,0
+CYD.US,D,20090831,000000,4.08542,4.10377,3.80561,3.989,385361.18793615,0
+CYD.US,D,20090901,000000,3.989,4.14964,3.75066,3.83322,186661.67981492,0
+CYD.US,D,20090902,000000,3.75993,3.92038,3.74158,3.85616,109759.37819057,0
+CYD.US,D,20090903,000000,3.88368,4.11285,3.83322,4.05771,210290.52204237,0
+CYD.US,D,20090904,000000,3.99827,4.21377,3.89744,4.12212,150569.12297027,0
+CYD.US,D,20090908,000000,4.17248,4.18175,3.90203,4.01203,198121.89327203,0
+CYD.US,D,20090909,000000,3.99827,4.19542,3.95698,4.19542,198691.13689152,0
+CYD.US,D,20090910,000000,4.19542,4.29165,4.15872,4.21835,116597.62645045,0
+CYD.US,D,20090911,000000,4.20469,4.29165,4.13588,4.14047,156259.46635776,0
+CYD.US,D,20090914,000000,4.04872,4.47523,4.04872,4.41092,455716.14153264,0
+CYD.US,D,20090915,000000,4.44761,4.46596,4.24129,4.35587,359702.32250684,0
+CYD.US,D,20090916,000000,4.35587,4.55761,4.35587,4.46128,228539.80278488,0
+CYD.US,D,20090917,000000,4.45669,4.57147,4.38808,4.44761,251441.39443228,0
+CYD.US,D,20090918,000000,4.42927,4.44322,4.24129,4.32376,149796.87703059,0
+CYD.US,D,20090921,000000,4.33762,4.33762,4.21835,4.26881,114758.04872423,0
+CYD.US,D,20090922,000000,4.28267,4.33284,4.24597,4.25486,111256.78190287,0
+CYD.US,D,20090923,000000,4.26403,4.29165,4.19542,4.19542,140155.31322546,0
+CYD.US,D,20090924,000000,4.19542,4.34689,4.10377,4.15413,194730.49884047,0
+CYD.US,D,20090925,000000,4.15413,4.22294,4.10377,4.12661,142083.83526723,0
+CYD.US,D,20090928,000000,4.12661,4.14964,4.07166,4.13129,181627.43155505,0
+CYD.US,D,20090929,000000,4.12661,4.14505,3.88817,4.0212,297492.57540689,0
+CYD.US,D,20090930,000000,4.01203,4.14964,3.94332,4.12661,296238.98375955,0
+CYD.US,D,20091001,000000,4.10377,4.17707,4.00285,4.11753,955817.5893299,0
+CYD.US,D,20091002,000000,4.03038,4.11753,3.94332,4.06258,148425.04176377,0
+CYD.US,D,20091005,000000,4.10836,4.3056,4.05331,4.14505,191513.85382886,0
+CYD.US,D,20091006,000000,4.13129,4.30102,4.13129,4.27799,283426.81670615,0
+CYD.US,D,20091007,000000,4.27799,4.30102,4.23202,4.26881,97149.167053644,0
+CYD.US,D,20091008,000000,4.26881,4.39247,4.24597,4.34689,157846.86078932,0
+CYD.US,D,20091009,000000,4.3056,4.39247,4.3056,4.37432,118781.47099802,0
+CYD.US,D,20091012,000000,4.39247,4.47963,4.35128,4.41092,124235.32714653,0
+CYD.US,D,20091013,000000,4.4156,4.43385,4.36505,4.40165,204908.86775001,0
+CYD.US,D,20091014,000000,4.46596,4.57586,4.42468,4.51633,239623.31090556,0
+CYD.US,D,20091015,000000,4.49339,4.56678,4.39247,4.56678,126098.97215814,0
+CYD.US,D,20091016,000000,4.49807,4.49807,4.42468,4.47055,87548.412993292,0
+CYD.US,D,20091019,000000,4.44322,4.62173,4.42009,4.54853,268167.11136968,0
+CYD.US,D,20091020,000000,4.53018,5.13091,4.5255,5.10329,1338960.401396,0
+CYD.US,D,20091021,000000,5.09411,5.46118,5.03916,5.05283,955099.75638326,0
+CYD.US,D,20091022,000000,5.04356,5.27311,4.98393,5.18576,436294.88863235,0
+CYD.US,D,20091023,000000,5.16741,5.33742,5.16741,5.22685,313503.59860879,0
+CYD.US,D,20091026,000000,5.23192,5.56191,5.08953,5.47915,1064598.5800495,0
+CYD.US,D,20091027,000000,5.5254,5.58914,5.09411,5.16283,428100.50116133,0
+CYD.US,D,20091028,000000,5.14008,5.14448,4.68595,4.71806,454389.30162544,0
+CYD.US,D,20091029,000000,4.81449,5.0665,4.67688,5.0665,264027.53828382,0
+CYD.US,D,20091030,000000,4.7777,5.04356,4.67688,4.90614,404258.19257657,0
+CYD.US,D,20091102,000000,4.90614,4.96587,4.8099,4.90614,567492.98608052,0
+CYD.US,D,20091103,000000,4.86017,5.02531,4.83284,5.02531,110972.16009313,0
+CYD.US,D,20091104,000000,5.01164,5.29117,5.01164,5.15365,469939.90719393,0
+CYD.US,D,20091105,000000,5.21328,5.46539,5.20421,5.43356,315142.26682225,0
+CYD.US,D,20091106,000000,5.34622,5.4242,5.30063,5.38731,179358.82830678,0
+CYD.US,D,20091109,000000,5.45162,5.59383,5.35998,5.44732,503042.88863254,0
+CYD.US,D,20091110,000000,6.09755,6.59344,5.96978,6.51154,2037634.7424653,0
+CYD.US,D,20091111,000000,6.60691,7.23086,6.51154,7.15298,2481057.7331858,0
+CYD.US,D,20091112,000000,7.04709,7.27625,6.89982,6.90537,937761.89327416,0
+CYD.US,D,20091113,000000,7.00647,7.09831,6.6481,6.96022,970178.43387751,0
+CYD.US,D,20091116,000000,7.01555,7.40555,7.01555,7.33168,1408572.4083567,0
+CYD.US,D,20091117,000000,7.37727,7.53361,7.15298,7.47379,1009101.5127639,0
+CYD.US,D,20091118,000000,7.51507,7.60672,7.33608,7.38291,535798.46403867,0
+CYD.US,D,20091119,000000,7.35911,7.35911,6.89141,7.25819,597606.39211309,0
+CYD.US,D,20091120,000000,7.22169,7.28132,7.01555,7.22656,569261.40835431,0
+CYD.US,D,20091123,000000,7.29527,7.41482,6.98258,7.1481,882591.30394686,0
+CYD.US,D,20091124,000000,7.13472,7.17056,6.66703,6.91387,863337.47564054,0
+CYD.US,D,20091125,000000,6.86905,7.24481,6.69503,7.19789,926150.99768248,0
+CYD.US,D,20091127,000000,6.88233,7.01555,6.74558,6.80024,506032.46403858,0
+CYD.US,D,20091130,000000,6.79547,7.72551,6.71758,7.63396,2736083.0603327,0
+CYD.US,D,20091201,000000,7.83617,7.85013,7.38291,7.44588,2185541.8143915,0
+CYD.US,D,20091202,000000,7.53361,7.56553,7.23994,7.5189,1309309.5058042,0
+CYD.US,D,20091203,000000,7.58426,7.64313,7.24481,7.3227,715625.03480485,0
+CYD.US,D,20091204,000000,7.51039,7.51039,6.93289,7.27625,976902.62413275,0
+CYD.US,D,20091207,000000,7.3269,7.69378,7.18031,7.65326,1635375.1809792,0
+CYD.US,D,20091208,000000,7.60672,7.96433,6.74558,6.80865,4600197.9072058,0
+CYD.US,D,20091209,000000,6.7905,7.04288,6.76737,6.9412,941158.51972429,0
+CYD.US,D,20091210,000000,6.92381,7.10739,6.80435,6.95525,668572.44547757,0
+CYD.US,D,20091211,000000,6.96022,7.05196,6.7905,6.92381,436856.80742585,0
+CYD.US,D,20091214,000000,7.33168,7.33168,6.92792,7.15718,1128033.6658965,0
+CYD.US,D,20091215,000000,7.19436,7.19436,7.06037,7.1115,297499.90023288,0
+CYD.US,D,20091216,000000,7.1158,7.22656,7.03877,7.09831,392265.3596299,0
+CYD.US,D,20091217,000000,7.09831,7.12077,6.84583,6.91951,336888.62877127,0
+CYD.US,D,20091218,000000,6.9412,6.98258,6.80865,6.86905,988164.02088452,0
+CYD.US,D,20091221,000000,6.87259,6.91951,6.7862,6.81353,1159485.4222771,0
+CYD.US,D,20091222,000000,6.7862,6.9693,6.73163,6.89705,666954.70533835,0
+CYD.US,D,20091223,000000,6.87813,7.05693,6.7862,7.02473,428970.06264625,0
+CYD.US,D,20091224,000000,7.06037,7.1481,6.98258,7.10739,112319.92807457,0
+CYD.US,D,20091228,000000,7.12564,7.33608,7.07022,7.09831,503307.62877175,0
+CYD.US,D,20091229,000000,7.1158,7.13472,6.89141,6.93289,369988.47099875,0
+CYD.US,D,20091230,000000,6.94675,6.94675,6.7905,6.81353,470601.2343401,0
+CYD.US,D,20091231,000000,6.81783,6.87813,6.73994,6.75896,642519.08584872,0
+CYD.US,D,20100104,000000,6.94675,7.24481,6.77215,7.10175,881604.54524616,0
+CYD.US,D,20100105,000000,7.18031,7.74892,7.12077,7.62067,1578986.5777308,0
+CYD.US,D,20100106,000000,7.59344,7.88634,7.41865,7.41865,1142506.4756413,0
+CYD.US,D,20100107,000000,7.45525,8.41387,7.38291,8.1846,2673992.603256,0
+CYD.US,D,20100108,000000,8.37726,8.66205,8.27625,8.57403,2606916.0324901,0
+CYD.US,D,20100111,000000,8.8031,9.13319,8.55148,9.02864,2385144.3689164,0
+CYD.US,D,20100112,000000,8.94072,8.94072,8.59324,8.84926,1441842.8143893,0
+CYD.US,D,20100113,000000,8.84926,9.04689,8.09257,8.58799,1619813.0649699,0
+CYD.US,D,20100114,000000,8.53753,8.7256,8.35375,8.57929,389208.81438627,0
+CYD.US,D,20100115,000000,8.48783,8.48783,8.09831,8.14838,914832.04872653,0
+CYD.US,D,20100119,000000,8.06954,8.48181,8.02358,8.48181,805599.01160325,0
+CYD.US,D,20100120,000000,8.34936,8.47828,7.93231,8.04737,940691.8236686,0
+CYD.US,D,20100121,000000,8.06056,8.08436,7.18528,7.22656,2205377.4431618,0
+CYD.US,D,20100122,000000,7.1115,7.6114,6.89141,7.17056,1624244.5846915,0
+CYD.US,D,20100125,000000,7.21748,7.39151,6.94675,7.08426,760022.89791402,0
+CYD.US,D,20100126,000000,6.99243,7.04288,6.51154,6.69503,1851615.5545297,0
+CYD.US,D,20100127,000000,6.60347,6.73574,6.43757,6.61609,818624.64501396,0
+CYD.US,D,20100128,000000,6.56152,6.56152,6.12087,6.32786,1310772.378194,0
+CYD.US,D,20100129,000000,6.41492,6.60347,6.05684,6.14438,1038114.1020912,0
+CYD.US,D,20100201,000000,6.38683,6.41081,6.18948,6.33226,546111.8190271,0
+CYD.US,D,20100202,000000,6.35491,6.68461,6.2494,6.63415,933012.26682404,0
+CYD.US,D,20100203,000000,6.68948,6.86905,6.48354,6.52014,610060.68909689,0
+CYD.US,D,20100204,000000,6.42821,6.42821,5.96978,5.96978,908236.56612791,0
+CYD.US,D,20100205,000000,5.94254,6.05244,5.65317,5.79585,1081091.9953627,0
+CYD.US,D,20100208,000000,5.73125,6.15307,5.63998,5.91473,780561.70997905,0
+CYD.US,D,20100209,000000,6.08895,6.2451,6.00619,6.15307,595557.53364441,0
+CYD.US,D,20100210,000000,6.17161,6.22656,5.97895,6.09392,400563.34106844,0
+CYD.US,D,20100211,000000,6.15307,6.53362,6.07958,6.51154,575641.3317882,0
+CYD.US,D,20100212,000000,6.41951,6.5748,6.15795,6.50217,586817.96983928,0
+CYD.US,D,20100216,000000,6.59344,6.66703,6.41951,6.61208,473810.55452573,0
+CYD.US,D,20100217,000000,6.67123,6.72178,6.46481,6.50619,509525.35963024,0
+CYD.US,D,20100218,000000,6.46481,6.52014,6.42429,6.49291,284142.55684537,0
+CYD.US,D,20100219,000000,6.53362,6.53362,6.35013,6.35491,396964.75870184,0
+CYD.US,D,20100222,000000,6.36016,6.41951,6.22217,6.35013,639772.27610393,0
+CYD.US,D,20100223,000000,6.34554,6.41951,5.96548,6.07595,795482.38051273,0
+CYD.US,D,20100224,000000,6.13033,6.36016,6.05684,6.34086,596551.61717109,0
+CYD.US,D,20100225,000000,6.63415,6.96022,6.45544,6.78132,1949703.3457133,0
+CYD.US,D,20100226,000000,6.81353,6.91387,6.5748,6.75399,593730.51276273,0
+CYD.US,D,20100301,000000,6.81783,7.28619,6.79547,7.28619,1415487.0440876,0
+CYD.US,D,20100302,000000,7.36408,7.45133,7.02473,7.07022,1156090.8886344,0
+CYD.US,D,20100303,000000,7.09344,7.25819,6.95525,6.9693,561988.90255382,0
+CYD.US,D,20100304,000000,6.87813,7.12564,6.87813,7.07442,445041.77726346,0
+CYD.US,D,20100305,000000,7.1115,7.14323,6.96022,7.1158,830717.93271701,0
+CYD.US,D,20100308,000000,7.18031,7.52434,7.10739,7.50494,1604843.2134617,0
+CYD.US,D,20100309,000000,7.4692,7.56085,7.25819,7.31353,719353.37123177,0
+CYD.US,D,20100310,000000,7.31353,7.43728,7.12564,7.37249,579983.90719425,0
+CYD.US,D,20100311,000000,7.37727,7.37727,7.19789,7.30368,360910.91879454,0
+CYD.US,D,20100312,000000,7.24481,7.30368,7.10739,7.24902,305516.39907281,0
+CYD.US,D,20100315,000000,7.2624,7.2624,7.00647,7.12908,518937.76102238,0
+CYD.US,D,20100316,000000,7.15718,7.21748,6.98258,7.1115,483496.06728678,0
+CYD.US,D,20100317,000000,7.06601,7.38291,6.97408,7.28132,781186.41299529,0
+CYD.US,D,20100318,000000,7.34095,7.34095,7.02893,7.08856,372934.09744887,0
+CYD.US,D,20100319,000000,7.08856,7.08856,6.62545,6.6481,1436414.0719299,0
+CYD.US,D,20100322,000000,6.5748,6.84086,6.46089,6.80024,425246.95823788,0
+CYD.US,D,20100323,000000,6.80865,7.05196,6.73994,7.02893,489869.7122984,0
+CYD.US,D,20100324,000000,6.91951,7.02473,6.85921,6.87259,414750.4825998,0
+CYD.US,D,20100325,000000,6.93776,7.08856,6.87259,6.87813,450057.19025652,0
+CYD.US,D,20100326,000000,6.89982,7.02893,6.7905,6.89141,354632.49652074,0
+CYD.US,D,20100329,000000,7.56553,8.32155,7.47379,8.25781,3548081.8770404,0
+CYD.US,D,20100330,000000,8.31715,8.56018,8.14265,8.30674,1998557.8422331,0
+CYD.US,D,20100331,000000,8.21748,8.35375,7.95037,8.04737,722067.74246148,0
+CYD.US,D,20100401,000000,8.13854,8.31371,8.08847,8.18871,604298.14385325,0
+CYD.US,D,20100405,000000,8.19359,8.62889,8.19359,8.56018,767384.34803005,0
+CYD.US,D,20100406,000000,8.59754,8.59754,8.40775,8.43651,408846.67285501,0
+CYD.US,D,20100407,000000,8.43651,8.43651,8.23067,8.32767,417471.13225178,0
+CYD.US,D,20100408,000000,8.25284,8.34506,8.06954,8.2902,308433.7726227,0
+CYD.US,D,20100409,000000,8.29976,8.50962,8.29976,8.48181,428063.8770314,0
+CYD.US,D,20100412,000000,8.55148,8.57403,8.29976,8.37726,409460.91183413,0
+CYD.US,D,20100413,000000,8.34506,8.46786,8.08436,8.46432,508319.90255367,0
+CYD.US,D,20100414,000000,8.56534,9.10929,8.49567,9.05043,2271488.1833012,0
+CYD.US,D,20100415,000000,9.15134,9.42275,9.11598,9.27176,1396068.9303985,0
+CYD.US,D,20100416,000000,9.24786,9.28036,8.42686,8.67944,1730401.1949006,0
+CYD.US,D,20100419,000000,8.49223,8.84487,8.36771,8.63854,634210.64037306,0
+CYD.US,D,20100420,000000,8.7622,8.94072,8.64284,8.83531,530209.62181127,0
+CYD.US,D,20100421,000000,8.81706,8.97722,8.59754,8.86235,402967.97679931,0
+CYD.US,D,20100422,000000,8.73086,9.53265,8.689,9.50111,1339361.1740178,0
+CYD.US,D,20100423,000000,9.61866,9.74385,9.35299,9.46384,615167.13921291,0
+CYD.US,D,20100426,000000,9.51831,9.73429,9.32241,9.37306,859792.25986327,0
+CYD.US,D,20100427,000000,9.37306,9.42275,8.83101,8.90412,776771.6357331,0
+CYD.US,D,20100428,000000,8.90851,9.0748,8.75781,8.90412,440638.51044211,0
+CYD.US,D,20100429,000000,8.93288,9.64733,8.93288,9.55081,837150.17633652,0
+CYD.US,D,20100430,000000,9.6932,9.94167,9.52883,9.67504,1371920.025526,0
+CYD.US,D,20100503,000000,9.76583,9.85757,9.46767,9.6846,713014.25754266,0
+CYD.US,D,20100504,000000,9.45524,9.45524,8.59754,8.689,1517664.1809789,0
+CYD.US,D,20100505,000000,8.55148,8.75781,7.82633,8.54269,1495220.9141574,0
+CYD.US,D,20100506,000000,8.53753,8.67505,7.52903,8.02855,1460808.8816747,0
+CYD.US,D,20100507,000000,8.10653,8.25284,7.47379,7.70773,1084489.6682166,0
+CYD.US,D,20100510,000000,8.27969,8.63414,8.13453,8.51918,751396.34570982,0
+CYD.US,D,20100511,000000,8.37287,8.68384,8.18871,8.50179,864445.61717187,0
+CYD.US,D,20100512,000000,8.56973,9.07871,8.56973,9.06954,1038108.8700726,0
+CYD.US,D,20100513,000000,9.56514,9.62917,8.17065,8.29364,3239008.7517495,0
+CYD.US,D,20100514,000000,8.20764,8.29364,7.58426,7.77224,1564945.9327191,0
+CYD.US,D,20100517,000000,7.84516,7.85911,7.33608,7.57948,883211.82134825,0
+CYD.US,D,20100518,000000,7.57021,7.90517,7.42811,7.61599,1746710.4431605,0
+CYD.US,D,20100519,000000,7.46528,7.5748,6.855,7.15298,2510785.0162485,0
+CYD.US,D,20100520,000000,6.75399,6.79547,6.29575,6.56553,2168384.9791246,0
+CYD.US,D,20100521,000000,6.42429,7.16693,6.33226,6.99243,1330772.2923472,0
+CYD.US,D,20100524,000000,7.01555,7.29049,6.81353,6.82767,627256.24130111,0
+CYD.US,D,20100525,000000,6.42429,6.97408,6.29939,6.92381,1302652.2853866,0
+CYD.US,D,20100526,000000,7.20764,7.31706,6.87813,6.89982,1045660.7656643,0
+CYD.US,D,20100527,000000,7.35491,7.46528,7.10739,7.45133,838049.03712539,0
+CYD.US,D,20100528,000000,7.46528,7.46528,7.22656,7.3227,561029.35034965,0
+CYD.US,D,20100601,000000,7.1115,7.23574,6.82203,6.855,565833.38979281,0
+CYD.US,D,20100602,000000,7.03304,7.24481,6.85003,7.23994,1127284.4408385,0
+CYD.US,D,20100603,000000,7.24481,7.56553,7.24481,7.50179,774768.81902776,0
+CYD.US,D,20100604,000000,7.29957,7.33608,6.90537,6.93776,565603.18097611,0
+CYD.US,D,20100607,000000,6.9973,7.07929,6.57949,6.62545,478122.78422412,0
+CYD.US,D,20100608,000000,6.7862,6.82767,6.46959,6.68948,368843.70533749,0
+CYD.US,D,20100609,000000,6.80435,6.86905,6.52415,6.58407,527123.7772637,0
+CYD.US,D,20100610,000000,6.7862,7.01555,6.6481,6.99243,496166.96983902,0
+CYD.US,D,20100611,000000,6.87259,7.30865,6.87259,7.18031,513933.85847016,0
+CYD.US,D,20100614,000000,7.47379,7.717,7.34506,7.38692,783289.68445701,0
+CYD.US,D,20100615,000000,7.55626,7.79479,7.49175,7.78533,1036011.8770331,0
+CYD.US,D,20100616,000000,7.70295,7.90517,7.57021,7.80397,439690.46867876,0
+CYD.US,D,20100617,000000,7.80397,7.90517,7.58426,7.81228,479713.31786681,0
+CYD.US,D,20100618,000000,7.86331,8.0424,7.77606,8.02358,574149.16009446,0
+CYD.US,D,20100621,000000,8.23889,8.47398,7.87727,8.00055,663135.33178845,0
+CYD.US,D,20100622,000000,7.9734,8.1115,7.56553,7.60672,505764.58468823,0
+CYD.US,D,20100623,000000,7.62067,7.99147,7.54298,7.98736,699300.09048925,0
+CYD.US,D,20100624,000000,8.00542,8.13453,7.6029,7.65326,431298.31090612,0
+CYD.US,D,20100625,000000,7.70295,7.74414,7.45525,7.71242,271905.91183373,0
+CYD.US,D,20100628,000000,7.67581,7.78533,7.57021,7.66654,261891.82830702,0
+CYD.US,D,20100629,000000,7.44197,7.50494,6.96022,7.04288,828341.54988638,0
+CYD.US,D,20100630,000000,7.00858,7.26651,6.89705,7.06821,881044.71926008,0
+CYD.US,D,20100701,000000,6.95525,7.56085,6.95525,7.50179,1046005.0324856,0
+CYD.US,D,20100702,000000,7.53361,7.69837,7.33608,7.47379,554920.44547724,0
+CYD.US,D,20100706,000000,7.68432,7.70295,7.20764,7.27215,379447.96055794,0
+CYD.US,D,20100707,000000,7.3269,7.55626,7.23086,7.54613,536153.19489714,0
+CYD.US,D,20100708,000000,7.57948,7.62067,7.37727,7.56553,389217.18561597,0
+CYD.US,D,20100709,000000,7.60672,7.7536,7.51507,7.7536,369601.3016252,0
+CYD.US,D,20100712,000000,7.70295,7.79011,7.58808,7.68432,305120.85846956,0
+CYD.US,D,20100713,000000,7.82222,7.93231,7.71242,7.91339,440623.86079013,0
+CYD.US,D,20100714,000000,7.86819,8.11561,7.86819,8.09831,413215.40835386,0
+CYD.US,D,20100715,000000,8.1287,8.1287,7.72551,7.95037,332468.61949052,0
+CYD.US,D,20100716,000000,7.87727,7.88137,7.56553,7.57948,311615.8863118,0
+CYD.US,D,20100719,000000,7.57021,7.66654,7.33608,7.55225,315543.03944407,0
+CYD.US,D,20100720,000000,7.44197,7.72551,7.26737,7.72551,265401.46635807,0
+CYD.US,D,20100721,000000,7.76756,7.84028,7.57948,7.71242,344137.06728637,0
+CYD.US,D,20100722,000000,7.90928,8.05148,7.83617,8.0424,439515.71925881,0
+CYD.US,D,20100723,000000,7.96433,8.18871,7.77224,8.18871,528292.61021034,0
+CYD.US,D,20100726,000000,8.14265,8.33111,8.07451,8.26679,513135.45243767,0
+CYD.US,D,20100727,000000,8.34936,8.37726,8.02358,8.10653,307589.32482687,0
+CYD.US,D,20100728,000000,8.06056,8.06954,7.92333,8.02023,372718.53828414,0
+CYD.US,D,20100729,000000,8.14265,8.19779,7.85423,8.03743,469830.03480414,0
+CYD.US,D,20100730,000000,7.88137,8.30674,7.79479,8.27625,655271.60789052,0
+CYD.US,D,20100802,000000,8.47398,8.48181,8.34936,8.44607,914812.167056,0
+CYD.US,D,20100803,000000,8.35815,8.53313,8.29976,8.50179,678205.638053,0
+CYD.US,D,20100804,000000,8.50532,8.63854,8.50532,8.58369,1031583.4965227,0
+CYD.US,D,20100805,000000,8.52883,8.66549,8.52357,8.62889,687169.13225256,0
+CYD.US,D,20100806,000000,8.60633,8.71165,8.56018,8.689,1146959.9698409,0
+CYD.US,D,20100809,000000,8.78131,8.93546,8.70639,8.87191,817045.6218121,0
+CYD.US,D,20100810,000000,8.82222,8.87191,8.62019,8.68384,1034993.7262211,0
+CYD.US,D,20100811,000000,8.41903,8.44607,7.53361,7.58426,1676888.1090536,0
+CYD.US,D,20100812,000000,7.45984,7.77224,7.36408,7.65326,810146.68213691,0
+CYD.US,D,20100813,000000,7.62536,7.77606,7.58808,7.63854,381674.70765771,0
+CYD.US,D,20100816,000000,7.51039,7.69837,7.45133,7.58426,344801.53364369,0
+CYD.US,D,20100817,000000,7.69837,7.85911,7.61599,7.75819,516820.88631239,0
+CYD.US,D,20100818,000000,7.76211,7.87727,7.62536,7.8313,336027.43851605,0
+CYD.US,D,20100819,000000,7.79479,7.89533,7.5189,7.55225,508405.70765808,0
+CYD.US,D,20100820,000000,7.5189,7.53361,7.36828,7.49644,445840.18329595,0
+CYD.US,D,20100823,000000,7.56085,7.64791,7.33608,7.34095,300539.70301711,0
+CYD.US,D,20100824,000000,7.23994,7.47379,7.20353,7.40938,805522.62413225,0
+CYD.US,D,20100825,000000,7.33608,7.55626,7.22169,7.53763,636804.67517585,0
+CYD.US,D,20100826,000000,7.57021,7.717,7.37249,7.37727,325444.11136985,0
+CYD.US,D,20100827,000000,7.46528,7.6805,7.36408,7.66177,310879.21809834,0
+CYD.US,D,20100830,000000,7.55626,7.69378,7.40078,7.41482,421629.54060446,0
+CYD.US,D,20100831,000000,7.40393,7.54527,7.34095,7.4521,327927.22737914,0
+CYD.US,D,20100901,000000,7.58808,7.77224,7.58808,7.7536,378527.12529111,0
+CYD.US,D,20100902,000000,7.75819,7.88137,7.72092,7.85423,284147.78886393,0
+CYD.US,D,20100903,000000,7.97837,8.06056,7.89036,7.98248,353119.39675276,0
+CYD.US,D,20100907,000000,7.95037,7.9734,7.79928,7.88137,259172.22505875,0
+CYD.US,D,20100908,000000,7.92333,8.04737,7.85013,7.9693,278521.27610289,0
+CYD.US,D,20100909,000000,8.10156,8.12545,7.93231,8.0424,290385.40139295,0
+CYD.US,D,20100910,000000,8.09831,8.18871,8.00542,8.12058,306884.04872478,0
+CYD.US,D,20100913,000000,8.24376,8.61063,8.23554,8.56534,863652.44315794,0
+CYD.US,D,20100914,000000,8.51918,8.61063,8.3355,8.40775,375410.93503588,0
+CYD.US,D,20100915,000000,8.39208,8.47828,8.25781,8.39466,198395.00464094,0
+CYD.US,D,20100916,000000,8.31715,8.44607,8.26268,8.43298,148735.82366632,0
+CYD.US,D,20100917,000000,8.48181,8.70639,8.45477,8.66549,557184.86311065,0
+CYD.US,D,20100920,000000,8.71165,8.79441,8.54269,8.62459,477141.25754198,0
+CYD.US,D,20100921,000000,8.64724,8.66549,8.50962,8.53313,208269.91647392,0
+CYD.US,D,20100922,000000,8.56973,8.59324,8.34506,8.40775,379765.02088277,0
+CYD.US,D,20100923,000000,8.31371,8.55148,8.25781,8.40775,296750.67517487,0
+CYD.US,D,20100924,000000,8.48181,8.65249,8.40775,8.61503,317489.35034894,0
+CYD.US,D,20100927,000000,8.63854,8.71165,8.57929,8.62889,283703.0672862,0
+CYD.US,D,20100928,000000,8.61063,8.689,8.33111,8.68384,369890.10904979,0
+CYD.US,D,20100929,000000,8.74385,8.75781,8.56973,8.64724,412438.97679933,0
+CYD.US,D,20100930,000000,8.71165,8.91893,8.58799,8.77262,560424.52900394,0
+CYD.US,D,20101001,000000,8.78131,8.89016,8.71165,8.80836,293422.06496604,0
+CYD.US,D,20101004,000000,8.84056,8.96241,8.59754,8.71165,341867.4176344,0
+CYD.US,D,20101005,000000,8.84487,9.11981,8.7256,8.97378,562887.76334269,0
+CYD.US,D,20101006,000000,9.02864,9.26124,8.94941,9.22971,702641.25754263,0
+CYD.US,D,20101007,000000,9.33961,9.53265,9.28514,9.32623,661298.89327337,0
+CYD.US,D,20101008,000000,9.39504,9.62917,9.24404,9.56896,472865.65197352,0
+CYD.US,D,20101011,000000,9.62535,9.8117,9.56896,9.64733,591456.6774959,0
+CYD.US,D,20101012,000000,9.65211,9.79832,9.46384,9.73907,628517.15777443,0
+CYD.US,D,20101013,000000,9.82604,10.0277,9.77156,9.85757,691777.49420153,0
+CYD.US,D,20101014,000000,9.85757,10.0411,9.79832,9.87095,451320.19953726,0
+CYD.US,D,20101015,000000,10.0277,10.0277,9.66549,9.75341,335378.66821442,0
+CYD.US,D,20101018,000000,9.78972,9.95409,9.6846,9.86235,300657.9466366,0
+CYD.US,D,20101019,000000,9.6932,9.8117,8.87621,9.07871,1652660.7239027,0
+CYD.US,D,20101020,000000,9.19817,9.76583,9.19817,9.63777,911450.07192838,0
+CYD.US,D,20101021,000000,9.77539,10.8123,9.75341,10.7463,2671460.3062722,0
+CYD.US,D,20101022,000000,10.8658,11.0865,10.6383,10.7941,1455700.3387513,0
+CYD.US,D,20101025,000000,10.9776,11.4487,10.9585,11.3159,1421483.9837628,0
+CYD.US,D,20101026,000000,11.2605,11.7842,10.9317,11.6924,1782003.5475689,0
+CYD.US,D,20101027,000000,11.4812,11.8654,11.4621,11.7335,1104456.097451,0
+CYD.US,D,20101028,000000,11.8472,11.9218,11.0082,11.0923,1464616.7447838,0
+CYD.US,D,20101029,000000,11.1076,11.7775,11.1009,11.7479,1176200.6751774,0
+CYD.US,D,20101101,000000,11.875,12.2381,11.875,12.1043,2510230.422281,0
+CYD.US,D,20101102,000000,12.2295,12.3241,11.9677,12.0594,932279.78422543,0
+CYD.US,D,20101103,000000,12.0728,12.2735,11.9724,12.2735,795524.23666123,0
+CYD.US,D,20101104,000000,12.3939,12.563,12.1502,12.3805,1111276.5568478,0
+CYD.US,D,20101105,000000,12.3805,12.6032,11.9677,12.4761,950859.72854102,0
+CYD.US,D,20101108,000000,12.4302,12.5172,12.2658,12.412,615318.86775119,0
+CYD.US,D,20101109,000000,12.4952,12.541,12.1502,12.2658,1127872.5197248,0
+CYD.US,D,20101110,000000,12.5535,13.403,11.0464,12.2878,4389516.0301751,0
+CYD.US,D,20101111,000000,12.2199,12.4254,11.9896,12.1913,649993.54756568,0
+CYD.US,D,20101112,000000,12.0164,12.0164,11.4621,11.55,916731.27146436,0
+CYD.US,D,20101115,000000,11.5959,11.8893,11.5682,11.6466,515994.22737968,0
+CYD.US,D,20101116,000000,11.486,11.486,10.5915,10.733,1634551.6612576,0
+CYD.US,D,20101117,000000,10.797,11.3933,10.7463,11.2691,919040.68445741,0
+CYD.US,D,20101118,000000,11.6007,12.0365,11.573,11.9763,1042404.3573116,0
+CYD.US,D,20101119,000000,11.9724,12.0412,11.5539,11.6743,1090110.9489591,0
+CYD.US,D,20101122,000000,11.5777,11.8472,11.4621,11.7049,483863.35498979,0
+CYD.US,D,20101123,000000,11.3713,11.5319,11.2844,11.3618,395614.89791297,0
+CYD.US,D,20101124,000000,11.6141,11.8654,11.5185,11.8444,631954.59396934,0
+CYD.US,D,20101126,000000,11.6504,11.8625,11.5816,11.6963,141143.11832987,0
+CYD.US,D,20101129,000000,11.6743,11.8558,11.4621,11.788,506846.56612675,0
+CYD.US,D,20101130,000000,11.5634,11.832,11.486,11.5596,483220.86311044,0
+CYD.US,D,20101201,000000,11.8033,12.1827,11.6963,11.9304,957016.7679842,0
+CYD.US,D,20101202,000000,12.0412,12.4254,12.0412,12.3881,1786497.8515133,0
+CYD.US,D,20101203,000000,12.3442,12.6557,12.3442,12.6003,822417.85847105,0
+CYD.US,D,20101206,000000,12.6146,13.5388,12.5907,13.3562,1377028.5684494,0
+CYD.US,D,20101207,000000,13.5904,13.7557,12.8383,12.8841,1105493.0835299,0
+CYD.US,D,20101208,000000,12.8612,12.8698,12.435,12.6691,703193.75870272,0
+CYD.US,D,20101209,000000,12.7331,12.7924,12.3155,12.4952,723275.29234547,0
+CYD.US,D,20101210,000000,12.6739,13.1594,12.5496,13.0772,976407.67517683,0
+CYD.US,D,20101213,000000,13.3199,13.4575,12.9711,13.0122,471725.07192711,0
+CYD.US,D,20101214,000000,13.0122,13.0217,12.4847,12.5583,720693.81438723,0
+CYD.US,D,20101215,000000,12.8019,13.0265,12.586,12.7255,504121.73085992,0
+CYD.US,D,20101216,000000,12.8258,13.0437,12.6146,12.7331,464154.34106862,0
+CYD.US,D,20101217,000000,12.6834,12.8287,12.5583,12.6834,300246.70997766,0
+CYD.US,D,20101220,000000,12.7274,13.5177,12.7274,13.3381,790353.95591875,0
+CYD.US,D,20101221,000000,13.4661,14.416,13.4661,14.2679,2272493.7772687,0
+CYD.US,D,20101222,000000,14.3969,14.8786,14.2679,14.5307,1700216.6334156,0
+CYD.US,D,20101223,000000,14.7467,14.7629,14.3663,14.4342,803387.96055916,0
+CYD.US,D,20101227,000000,14.654,14.654,14.0863,14.352,521650.03944466,0
+CYD.US,D,20101228,000000,14.503,14.503,14.0128,14.1074,640056.89791368,0
+CYD.US,D,20101229,000000,14.2287,14.2287,13.9497,14.116,302811.44547651,0
+CYD.US,D,20101230,000000,14.1743,14.1743,13.6381,13.834,729315.13457287,0
+CYD.US,D,20101231,000000,13.9353,14.6473,13.8723,14.5298,866722.59164983,0
+CYD.US,D,20110103,000000,14.8566,15.1223,14.4476,14.6492,1161188.9675207,0
+CYD.US,D,20110104,000000,14.8786,14.8786,13.8704,14.093,1178101.9907227,0
+CYD.US,D,20110105,000000,14.0863,14.3835,13.8016,14.3061,615036.33874887,0
+CYD.US,D,20110106,000000,14.4476,14.654,14.2335,14.4017,711740.78422479,0
+CYD.US,D,20110107,000000,14.5861,14.5861,13.8379,14.0758,738575.80742672,0
+CYD.US,D,20110110,000000,14.0758,14.5584,13.9908,14.5336,716465.29698582,0
+CYD.US,D,20110111,000000,14.6311,14.8059,14.5947,14.6808,658358.4988418,0
+CYD.US,D,20110112,000000,14.8059,14.87,14.5947,14.6731,409624.15081325,0
+CYD.US,D,20110113,000000,14.7046,14.783,14.352,14.4935,388404.12993151,0
+CYD.US,D,20110114,000000,14.4791,14.7276,14.4571,14.6769,395376.31786657,0
+CYD.US,D,20110118,000000,14.719,14.9025,14.352,14.4199,475897.08352805,0
+CYD.US,D,20110119,000000,14.4428,14.5126,13.834,13.8474,686014.94895789,0
+CYD.US,D,20110120,000000,13.879,13.879,12.435,12.9768,3071408.3619578,0
+CYD.US,D,20110121,000000,13.1594,13.1689,12.5821,12.7608,1001448.1160122,0
+CYD.US,D,20110124,000000,12.6653,12.692,12.2008,12.2935,1809392.1183347,0
+CYD.US,D,20110125,000000,12.1148,12.7417,12.0164,12.6968,902182.07424854,0
+CYD.US,D,20110126,000000,12.7695,13.3333,12.7656,13.1823,766369.33642912,0
+CYD.US,D,20110127,000000,13.297,13.792,13.2826,13.7471,1046514.6310935,0
+CYD.US,D,20110128,000000,13.706,14.072,13.0686,13.1125,788611.69373777,0
+CYD.US,D,20110131,000000,12.9472,13.4346,12.7714,13.0208,663148.93503671,0
+CYD.US,D,20110201,000000,13.1125,13.6811,13.0179,13.599,570600.80510605,0
+CYD.US,D,20110202,000000,13.5865,13.7327,13.3706,13.4346,378115.88863218,0
+CYD.US,D,20110203,000000,13.4298,13.448,13.1374,13.2874,282781.18561566,0
+CYD.US,D,20110204,000000,13.599,13.9439,13.5865,13.8426,857566.55916721,0
+CYD.US,D,20110207,000000,14.072,14.1915,13.8704,13.921,594297.6635748,0
+CYD.US,D,20110208,000000,13.921,13.9908,13.8283,13.9908,284868.7610217,0
+CYD.US,D,20110209,000000,13.8933,13.9755,12.9988,13.21,1116259.5313257,0
+CYD.US,D,20110210,000000,13.0714,13.5082,13.0217,13.2922,525376.28306416,0
+CYD.US,D,20110211,000000,13.2196,13.3065,13.1221,13.2138,436661.12993165,0
+CYD.US,D,20110214,000000,13.2463,13.4575,13.145,13.2377,716327.1716958,0
+CYD.US,D,20110215,000000,13.2874,13.4948,13.1641,13.3562,468247.87239114,0
+CYD.US,D,20110216,000000,13.4384,13.5034,13.1641,13.2282,418315.58004761,0
+CYD.US,D,20110218,000000,12.888,13.2138,12.8746,13.0504,411144.57540722,0
+CYD.US,D,20110222,000000,12.8564,12.8794,12.1569,12.2658,1205491.6078921,0
+CYD.US,D,20110223,000000,12.2419,12.4675,11.1066,11.7373,1415132.3132291,0
+CYD.US,D,20110224,000000,11.7049,12.3107,11.637,12.2238,872171.21577978,0
+CYD.US,D,20110225,000000,12.2935,12.4493,12.2572,12.283,583055.10208985,0
+CYD.US,D,20110228,000000,12.7035,12.8344,12.3193,12.7236,765024.70765882,0
+CYD.US,D,20110301,000000,12.7761,12.8344,12.2419,12.2658,578370.35266988,0
+CYD.US,D,20110302,000000,12.2094,12.4159,12.0594,12.2324,398924.67285498,0
+CYD.US,D,20110303,000000,12.3662,12.7924,12.348,12.6452,352901.7447806,0
+CYD.US,D,20110304,000000,12.6146,12.6423,12.198,12.3719,301507.62645099,0
+CYD.US,D,20110307,000000,12.4159,12.435,11.9218,12.1148,321023.05568538,0
+CYD.US,D,20110308,000000,12.0164,12.2467,11.8654,12.1645,507741.24130077,0
+CYD.US,D,20110309,000000,12.0804,12.2199,11.9218,12.09,337295.67981536,0
+CYD.US,D,20110310,000000,11.875,12.4302,11.6007,11.7555,591995.57540774,0
+CYD.US,D,20110311,000000,11.7144,11.7612,11.2786,11.7106,530328.91183448,0
+CYD.US,D,20110314,000000,11.486,11.6876,11.2786,11.6685,655716.32946825,0
+CYD.US,D,20110315,000000,11.1506,11.3484,10.5456,11.2156,1567571.3596333,0
+CYD.US,D,20110316,000000,11.0865,11.2003,10.8123,10.8801,1020980.287706,0
+CYD.US,D,20110317,000000,10.8429,11.0856,10.8228,11.0034,1218309.0069641,0
+CYD.US,D,20110318,000000,11.2347,11.2844,11.0502,11.248,855739.53828553,0
+CYD.US,D,20110321,000000,11.421,11.8253,11.3484,11.724,490407.56380652,0
+CYD.US,D,20110322,000000,11.7287,11.7287,11.4449,11.4726,383099.90951387,0
+CYD.US,D,20110323,000000,11.4583,11.6007,11.207,11.5405,403451.41531439,0
+CYD.US,D,20110324,000000,11.6227,11.7842,11.3713,11.6007,891969.17401649,0
+CYD.US,D,20110325,000000,11.6007,12.1091,11.5911,11.8988,800248.74942226,0
+CYD.US,D,20110328,000000,11.9036,12.3528,11.9036,12.0365,675093.63341262,0
+CYD.US,D,20110329,000000,11.9677,12.0728,11.7373,11.9304,650356.64965385,0
+CYD.US,D,20110330,000000,12.0546,12.5955,11.766,12.5678,953967.54756655,0
+CYD.US,D,20110331,000000,12.9768,13.5808,12.7513,13.448,1644245.5452484,0
+CYD.US,D,20110401,000000,13.6773,14.3969,13.577,13.9153,1366774.8584726,0
+CYD.US,D,20110404,000000,14.1131,14.3797,13.9392,14.2469,906309.09048985,0
+CYD.US,D,20110405,000000,14.2584,14.3835,14.1341,14.222,590643.62181145,0
+CYD.US,D,20110406,000000,14.3243,14.4199,14.0175,14.2335,593638.42923605,0
+CYD.US,D,20110407,000000,14.2545,14.2823,13.8885,14.2134,611185.57308761,0
+CYD.US,D,20110408,000000,14.2603,14.5814,14.1007,14.1781,838808.72622052,0
+CYD.US,D,20110411,000000,14.1781,14.3014,13.6773,13.8981,604287.67981613,0
+CYD.US,D,20110412,000000,13.7165,13.7165,13.0819,13.5474,817445.3480302,0
+CYD.US,D,20110413,000000,13.6085,13.7089,13.4805,13.6315,314410.83062736,0
+CYD.US,D,20110414,000000,13.6496,13.6869,13.4164,13.6725,310199.05568535,0
+CYD.US,D,20110415,000000,13.6544,14.0443,13.5311,13.7738,672302.87471191,0
+CYD.US,D,20110418,000000,13.6085,13.7777,13.2521,13.6315,668182.13689288,0
+CYD.US,D,20110419,000000,13.6687,13.8474,13.3944,13.6993,319627.15313317,0
+CYD.US,D,20110420,000000,14.0491,14.2134,13.7652,14.2058,486278.45475778,0
+CYD.US,D,20110421,000000,14.2823,14.8748,14.2335,14.8337,1201743.3897946,0
+CYD.US,D,20110425,000000,14.8786,15.0668,14.3463,14.5336,667784.5034822,0
+CYD.US,D,20110426,000000,14.6034,15.1165,14.6034,14.9569,807280.58236892,0
+CYD.US,D,20110427,000000,15.084,15.278,14.9569,15.2092,759460.97912052,0
+CYD.US,D,20110428,000000,15.3048,15.3048,14.8881,15.043,426369.74942118,0
+CYD.US,D,20110429,000000,15.1108,15.2207,14.9245,15.1863,449170.8863122,0
+CYD.US,D,20110502,000000,15.3602,15.3602,14.9206,15.0668,666237.91879542,0
+CYD.US,D,20110503,000000,15.0554,15.1385,14.0433,14.2765,1103086.3549916,0
+CYD.US,D,20110504,000000,14.2622,14.2622,13.4929,13.6639,993955.8654321,0
+CYD.US,D,20110505,000000,13.4289,13.8923,13.3658,13.7844,564790.12529165,0
+CYD.US,D,20110506,000000,14.0663,14.2765,13.6381,13.8054,485338.78422414,0
+CYD.US,D,20110509,000000,13.8513,14.0347,13.8016,14.0214,330118.39675269,0
+CYD.US,D,20110510,000000,14.2373,14.4619,14.029,14.417,658751.94663763,0
+CYD.US,D,20110511,000000,13.0208,13.5063,11.9686,11.9772,3208347.0301717,0
+CYD.US,D,20110512,000000,11.9189,12.7083,11.5147,12.6299,1594884.5893317,0
+CYD.US,D,20110513,000000,12.649,12.7178,11.9333,12.0795,1346044.5545282,0
+CYD.US,D,20110516,000000,11.9973,12.1483,11.6896,11.7192,758590.37123189,0
+CYD.US,D,20110517,000000,11.7096,11.7144,11.3484,11.4076,886686.9280768,0
+CYD.US,D,20110518,000000,11.422,11.8062,11.422,11.724,1000718.7726247,0
+CYD.US,D,20110519,000000,11.8616,12.0498,11.8119,11.9333,929154.17633679,0
+CYD.US,D,20110520,000000,10.2293,10.9929,9.49825,10.2437,6382378.2970022,0
+CYD.US,D,20110523,000000,10.322,10.5896,9.99041,10.0831,2185404.7355051,0
+CYD.US,D,20110524,000000,10.2293,10.3899,10.0401,10.1787,1682369.1716986,0
+CYD.US,D,20110525,000000,10.1959,10.4721,10.1605,10.3698,644030.09280928,0
+CYD.US,D,20110526,000000,10.3841,10.537,10.3067,10.4969,569972.96287867,0
+CYD.US,D,20110527,000000,10.5695,10.7836,10.4482,10.775,562707.78190417,0
+CYD.US,D,20110531,000000,10.9203,10.9547,10.5456,10.5848,666765.30626642,0
+CYD.US,D,20110601,000000,10.5848,10.7893,10.4291,10.4386,985719.62181259,0
+CYD.US,D,20110602,000000,10.5256,10.711,10.4482,10.5992,641979.14153317,0
+CYD.US,D,20110603,000000,10.3163,10.6909,10.302,10.5208,708502.16473522,0
+CYD.US,D,20110606,000000,10.5208,10.5208,10.0688,10.107,697120.43155653,0
+CYD.US,D,20110607,000000,10.2542,10.2542,9.96174,9.98563,662561.90255411,0
+CYD.US,D,20110608,000000,9.86331,10.0344,9.71709,9.75627,762065.47796043,0
+CYD.US,D,20110609,000000,9.76105,10.1863,9.74576,9.99041,561163.29002482,0
+CYD.US,D,20110610,000000,9.96174,9.96174,9.53743,9.67791,541117.33410829,0
+CYD.US,D,20110613,000000,9.64446,9.82412,8.67075,8.75781,1927507.030168,0
+CYD.US,D,20110614,000000,8.88405,9.64446,8.77262,9.4734,1400860.4129971,0
+CYD.US,D,20110615,000000,9.25838,9.41033,8.99118,9.1179,596022.13689267,0
+CYD.US,D,20110616,000000,9.10834,9.25838,8.93804,9.11312,620693.19721757,0
+CYD.US,D,20110617,000000,9.26507,9.3463,8.98162,9.22015,463909.48259995,0
+CYD.US,D,20110620,000000,9.20582,9.24978,8.96681,9.1523,556094.51044244,0
+CYD.US,D,20110621,000000,9.29374,9.80501,9.245,9.5575,603500.78422448,0
+CYD.US,D,20110622,000000,9.43995,9.58617,9.33674,9.3463,500460.36427058,0
+CYD.US,D,20110623,000000,9.08923,9.56132,9.01124,9.53169,440716.99072053,0
+CYD.US,D,20110624,000000,9.62917,9.74194,9.42562,9.44951,368649.074247,0
+CYD.US,D,20110627,000000,9.43422,9.75149,9.34343,9.71231,454064.91647463,0
+CYD.US,D,20110628,000000,9.77156,9.81935,9.65975,9.77539,457963.81670666,0
+CYD.US,D,20110629,000000,9.83941,10.0439,9.75627,10.02,411212.59164852,0
+CYD.US,D,20110630,000000,10.0239,10.3115,9.89771,10.2771,413700.93967637,0
+CYD.US,D,20110701,000000,10.3364,10.9499,10.2637,10.8916,748405.72390007,0
+CYD.US,D,20110705,000000,10.9929,11.0703,10.5695,10.7502,479028.96983897,0
+CYD.US,D,20110706,000000,10.6135,10.6135,10.2083,10.4434,480182.10672992,0
+CYD.US,D,20110707,000000,10.5208,10.6909,10.5208,10.6326,248211.14617241,0
+CYD.US,D,20110708,000000,10.4052,10.8429,10.1892,10.7989,510473.40139358,0
+CYD.US,D,20110711,000000,10.5504,10.624,10.0439,10.0592,424586.67749542,0
+CYD.US,D,20110712,000000,9.96556,10.0497,9.74194,9.81935,502396.21113834,0
+CYD.US,D,20110713,000000,9.95218,10.1758,9.84419,9.98563,417742.15081327,0
+CYD.US,D,20110714,000000,10.1271,10.2542,9.74194,9.76105,425329.62413116,0
+CYD.US,D,20110715,000000,9.84419,9.97512,9.75149,9.97512,192050.65893327,0
+CYD.US,D,20110718,000000,9.85853,9.98085,9.59094,9.67409,326181.82598702,0
+CYD.US,D,20110719,000000,9.85853,9.92733,9.51831,9.86904,375648.46867858,0
+CYD.US,D,20110720,000000,9.92256,10.0038,9.76583,9.92256,242514.52436265,0
+CYD.US,D,20110721,000000,9.99041,10.0688,9.84897,9.99996,281455.39211218,0
+CYD.US,D,20110722,000000,9.95218,9.95218,9.69798,9.81935,422928.12761143,0
+CYD.US,D,20110725,000000,9.64446,9.8289,9.61484,9.68842,327931.41299398,0
+CYD.US,D,20110726,000000,9.67409,9.74194,9.31572,9.39121,435378.23898037,0
+CYD.US,D,20110727,000000,9.35681,9.39121,8.52443,8.66463,1288549.9025559,0
+CYD.US,D,20110728,000000,8.65068,9.49251,8.65068,9.36159,815682.15777497,0
+CYD.US,D,20110729,000000,9.21059,9.47818,9.13319,9.25838,462057.34802917,0
+CYD.US,D,20110801,000000,9.54698,9.63873,9.19626,9.3138,285950.74246022,0
+CYD.US,D,20110802,000000,9.17715,9.3138,8.77262,8.78303,315377.70765752,0
+CYD.US,D,20110803,000000,8.74825,8.82575,8.08522,8.59754,755925.18097666,0
+CYD.US,D,20110804,000000,8.36417,8.39294,8.03743,8.06629,601430.99768155,0
+CYD.US,D,20110805,000000,8.15832,8.61149,7.89036,8.58713,1145233.4037156,0
+CYD.US,D,20110808,000000,7.86981,8.10576,6.41492,6.58551,2635762.2436271,0
+CYD.US,D,20110809,000000,6.62412,7.03877,6.58551,7.02893,1983336.853834,0
+CYD.US,D,20110810,000000,6.89208,7.36551,6.77157,6.99453,1072350.3387502,0
+CYD.US,D,20110811,000000,7.10108,7.76373,7.08207,7.63778,912150.11601191,0
+CYD.US,D,20110812,000000,7.84764,7.97426,7.5943,7.65326,457817.32018693,0
+CYD.US,D,20110815,000000,7.84191,8.35375,7.76373,8.30932,423930.58236781,0
+CYD.US,D,20110816,000000,8.13529,8.27969,7.73029,7.73029,546102.40139369,0
+CYD.US,D,20110817,000000,7.81811,7.97426,7.76832,7.84191,467618.98376005,0
+CYD.US,D,20110818,000000,7.59898,7.91501,7.41788,7.7838,765901.59396973,0
+CYD.US,D,20110819,000000,7.77453,7.90517,7.58808,7.59898,739483.03944529,0
+CYD.US,D,20110822,000000,7.95372,8.02186,7.7451,7.78849,492058.78886453,0
+CYD.US,D,20110823,000000,7.88539,7.94961,7.70611,7.86742,500761.72853973,0
+CYD.US,D,20110824,000000,7.85175,8.11064,7.84191,8.08522,473738.35266958,0
+CYD.US,D,20110825,000000,8.20267,8.23229,7.95372,8.15259,807356.96983991,0
+CYD.US,D,20110826,000000,8.06629,8.45477,8.00876,8.3442,312585.90255311,0
+CYD.US,D,20110829,000000,8.55406,8.70907,8.51488,8.61675,431333.88863233,0
+CYD.US,D,20110830,000000,8.58283,8.91367,8.50007,8.8118,256659.80974552,0
+CYD.US,D,20110831,000000,8.94855,9.20104,8.60633,8.73955,383249.54524472,0
+CYD.US,D,20110901,000000,8.73955,8.81706,8.40249,8.44607,270275.61484997,0
+CYD.US,D,20110902,000000,8.30932,8.30932,7.9002,8.03743,437618.58932841,0
+CYD.US,D,20110906,000000,7.76373,7.90928,7.72551,7.79317,473157.59860925,0
+CYD.US,D,20110907,000000,7.99319,8.08522,7.77453,8.0704,535693.82366744,0
+CYD.US,D,20110908,000000,7.97426,8.18298,7.75427,7.81811,570484.65429399,0
+CYD.US,D,20110909,000000,7.69607,7.79317,7.4326,7.56477,208333.74710037,0
+CYD.US,D,20110912,000000,7.56477,7.68212,7.19866,7.44741,300246.70997766,0
+CYD.US,D,20110913,000000,7.46299,7.6137,7.3939,7.56477,404458.05568562,0
+CYD.US,D,20110914,000000,7.6137,7.9002,7.53447,7.75427,391216.86311018,0
+CYD.US,D,20110915,000000,7.85175,7.89036,7.7451,7.88137,288418.16241382,0
+CYD.US,D,20110916,000000,7.89036,7.89036,7.72092,7.75427,135807.50580086,0
+CYD.US,D,20110919,000000,7.53055,7.67199,7.31639,7.62383,303858.89559252,0
+CYD.US,D,20110920,000000,7.67199,7.69607,7.38912,7.4133,235594.65661321,0
+CYD.US,D,20110921,000000,7.38377,7.40393,6.92152,6.95038,325087.28770395,0
+CYD.US,D,20110922,000000,6.79547,6.84803,6.42955,6.62412,1093303.5266853,0
+CYD.US,D,20110923,000000,6.55617,7.04365,6.53687,6.74147,336390.54060422,0
+CYD.US,D,20110926,000000,6.7905,6.88721,6.67266,6.87736,473697.5429248,0
+CYD.US,D,20110927,000000,7.12134,7.35567,6.937,7.21395,415072.77494319,0
+CYD.US,D,20110928,000000,7.21395,7.40393,7.0534,7.06257,317081.25290115,0
+CYD.US,D,20110929,000000,7.30168,7.44359,7.00858,7.31152,371077.77726325,0
+CYD.US,D,20110930,000000,7.13606,7.4326,7.07308,7.10108,373753.4315556,0
+CYD.US,D,20111003,000000,6.97981,7.04365,6.48755,6.52674,469308.92575541,0
+CYD.US,D,20111004,000000,6.39485,6.7905,6.15193,6.77578,533287.09512915,0
+CYD.US,D,20111005,000000,6.74625,6.91674,6.72178,6.87736,437476.27842353,0
+CYD.US,D,20111006,000000,6.87736,7.18451,6.80435,7.1502,405829.89095245,0
+CYD.US,D,20111007,000000,7.24835,7.33111,7.1115,7.19005,411904.26450235,0
+CYD.US,D,20111010,000000,7.39925,7.5943,7.37947,7.56945,176148.46171745,0
+CYD.US,D,20111011,000000,7.42811,7.68594,7.42811,7.58426,156264.69837632,0
+CYD.US,D,20111012,000000,7.6913,7.86742,7.68594,7.75427,318076.38283154,0
+CYD.US,D,20111013,000000,7.65641,7.72092,7.42811,7.55473,229591.43851574,0
+CYD.US,D,20111014,000000,7.65641,7.81811,7.56477,7.79785,149578.17865472,0
+CYD.US,D,20111017,000000,7.80244,7.80244,7.35978,7.45754,154068.2969842,0
+CYD.US,D,20111018,000000,7.47312,7.74959,7.2624,7.66731,205677.97447855,0
+CYD.US,D,20111019,000000,7.6137,7.67581,7.3939,7.41788,76237.835267041,0
+CYD.US,D,20111020,000000,7.4521,7.4521,7.12631,7.34506,134340.44779621,0
+CYD.US,D,20111021,000000,7.50179,7.67199,7.41788,7.63778,299676.41995446,0
+CYD.US,D,20111024,000000,7.72092,7.94378,7.65326,7.88539,295769.14849273,0
+CYD.US,D,20111025,000000,7.84764,7.84764,7.52434,7.54059,198524.75870127,0
+CYD.US,D,20111026,000000,7.70611,7.7838,7.54527,7.6913,250294.5359636,0
+CYD.US,D,20111027,000000,7.94961,8.2471,7.84764,8.17887,425490.77030285,0
+CYD.US,D,20111028,000000,8.08025,8.16817,7.93891,7.9693,272681.29698454,0
+CYD.US,D,20111031,000000,7.81228,7.81811,7.39925,7.40393,362204.27378295,0
+CYD.US,D,20111101,000000,7.30655,7.34095,7.0877,7.22312,252891.70997753,0
+CYD.US,D,20111102,000000,7.35567,7.38912,7.12134,7.25752,298454.22041849,0
+CYD.US,D,20111103,000000,7.38912,7.46299,7.11656,7.2624,323237.24594061,0
+CYD.US,D,20111104,000000,7.13052,7.44359,7.09134,7.44359,306771.03712385,0
+CYD.US,D,20111107,000000,7.37039,7.37039,6.50284,7.13052,570961.8143868,0
+CYD.US,D,20111108,000000,7.08207,7.15575,6.77157,6.81917,519796.85847018,0
+CYD.US,D,20111109,000000,6.62947,6.6589,6.34621,6.52674,493584.44547706,0
+CYD.US,D,20111110,000000,6.57547,6.6201,6.47828,6.54614,285855.5197224,0
+CYD.US,D,20111111,000000,6.64409,6.7365,6.56152,6.60013,387822.32946748,0
+CYD.US,D,20111114,000000,6.61418,6.6589,6.41081,6.4542,172027.72389841,0
+CYD.US,D,20111115,000000,6.40489,6.54614,6.40489,6.52215,224369.88399137,0
+CYD.US,D,20111116,000000,6.40088,6.60013,6.40088,6.41951,130714.65893309,0
+CYD.US,D,20111117,000000,6.44484,6.44484,6.23947,6.33226,503677.00928219,0
+CYD.US,D,20111118,000000,6.37087,6.50284,6.27846,6.49291,236873.36194964,0
+CYD.US,D,20111121,000000,6.28333,6.58551,6.22542,6.47828,365192.80278528,0
+CYD.US,D,20111122,000000,6.44484,6.84373,6.38081,6.72178,516039.22273931,0
+CYD.US,D,20111123,000000,6.64877,6.85777,6.61016,6.75533,529182.05336579,0
+CYD.US,D,20111125,000000,6.74147,6.88721,6.6783,6.85357,198673.34802841,0
+CYD.US,D,20111128,000000,7.10108,7.22876,6.96997,7.06257,242149.32946706,0
+CYD.US,D,20111129,000000,7.06821,7.06821,6.74625,6.82413,339560.09744877,0
+CYD.US,D,20111130,000000,7.1115,7.30655,7.0877,7.27215,462203.8445489,0
+CYD.US,D,20111201,000000,7.23793,7.4326,7.13606,7.18031,207256.99768041,0
+CYD.US,D,20111202,000000,7.30168,7.34095,7.15995,7.19866,191572.45243675,0
+CYD.US,D,20111205,000000,7.37947,7.44359,7.2624,7.30168,163107.13225105,0
+CYD.US,D,20111206,000000,7.31152,7.31152,7.1502,7.21892,147421.54060367,0
+CYD.US,D,20111207,000000,7.19866,7.19866,6.99864,7.16492,125030.59396788,0
+CYD.US,D,20111208,000000,7.0534,7.1115,6.81917,6.86332,236663.03480347,0
+CYD.US,D,20111209,000000,6.85777,6.97981,6.85777,6.95525,94749.76334134,0
+CYD.US,D,20111212,000000,6.81917,6.98889,6.77578,6.97551,166382.37587055,0
+CYD.US,D,20111213,000000,7.05837,7.12134,6.73163,6.76517,195765.39211193,0
+CYD.US,D,20111214,000000,6.6783,6.7365,6.54222,6.60013,276343.70997759,0
+CYD.US,D,20111215,000000,6.66358,6.77989,6.58551,6.62947,181687.07656665,0
+CYD.US,D,20111216,000000,6.63348,6.85357,6.59487,6.66836,105290.18793534,0
+CYD.US,D,20111219,000000,6.70707,6.76183,6.43948,6.46347,150169.39675217,0
+CYD.US,D,20111220,000000,6.59487,6.79547,6.58551,6.7365,123821.99768017,0
+CYD.US,D,20111221,000000,6.70707,6.77578,6.55225,6.74625,117602.17401426,0
+CYD.US,D,20111222,000000,6.77157,6.89208,6.75122,6.76183,231879.92343454,0
+CYD.US,D,20111223,000000,6.77989,6.84373,6.72666,6.80024,164115.86542971,0
+CYD.US,D,20111227,000000,6.78553,6.80024,6.64877,6.77157,136623.70069645,0
+CYD.US,D,20111228,000000,6.74147,6.76183,6.54614,6.64877,288951.8283071,0
+CYD.US,D,20111229,000000,6.64409,6.72178,6.61016,6.6589,146988.32946678,0
+CYD.US,D,20111230,000000,6.64485,6.7862,6.63415,6.71815,175023.57772672,0
+CYD.US,D,20120103,000000,6.85777,7.0534,6.83388,7.01909,308743.50812154,0
+CYD.US,D,20120104,000000,7.00494,7.24835,6.96576,7.15995,151476.35498884,0
+CYD.US,D,20120105,000000,7.09764,7.26651,6.98478,7.23296,100889.0139214,0
+CYD.US,D,20120106,000000,7.19866,7.22876,7.05837,7.12134,54604.484918951,0
+CYD.US,D,20120109,000000,7.17476,7.28199,7.04365,7.25752,117094.66821379,0
+CYD.US,D,20120110,000000,7.32614,7.42811,7.29671,7.38912,109369.06960588,0
+CYD.US,D,20120111,000000,7.34506,7.46605,7.32136,7.4521,55509.62413009,0
+CYD.US,D,20120112,000000,7.46605,7.53055,7.3939,7.49175,113462.6009284,0
+CYD.US,D,20120113,000000,7.44741,7.49175,7.31152,7.42811,160257.77494246,0
+CYD.US,D,20120117,000000,7.53055,7.54995,7.47312,7.54059,88148.00232044,0
+CYD.US,D,20120118,000000,7.54527,7.62688,7.49175,7.5943,92557.547564072,0
+CYD.US,D,20120119,000000,7.65326,7.78849,7.62688,7.7451,139058.68213497,0
+CYD.US,D,20120120,000000,7.70076,7.88137,7.65641,7.8378,115219.51276135,0
+CYD.US,D,20120123,000000,7.83206,7.86742,7.74959,7.82298,76011.812065184,0
+CYD.US,D,20120124,000000,7.75972,7.79317,7.67199,7.77845,66196.54524381,0
+CYD.US,D,20120125,000000,7.72092,7.79317,7.67199,7.79317,75654.98839929,0
+CYD.US,D,20120126,000000,7.85672,7.88539,7.55473,7.6137,158589.80742505,0
+CYD.US,D,20120127,000000,7.54527,7.61761,7.35567,7.4133,164927.87471045,0
+CYD.US,D,20120130,000000,7.32136,7.44359,7.29107,7.41788,95089.844547838,0
+CYD.US,D,20120131,000000,7.45439,7.59592,7.39294,7.59592,162014.68677541,0
+CYD.US,D,20120201,000000,7.6913,7.73956,7.65641,7.71624,166382.37587055,0
+CYD.US,D,20120202,000000,7.7451,7.88137,7.68212,7.85175,221071.6194902,0
+CYD.US,D,20120203,000000,7.91998,8.08522,7.90517,8.05148,211530.51044145,0
+CYD.US,D,20120206,000000,8.0704,8.0704,7.92983,7.99806,126073.85846904,0
+CYD.US,D,20120207,000000,7.97426,8.02683,7.89036,7.96356,115406.81902585,0
+CYD.US,D,20120208,000000,7.94378,7.98908,7.86169,7.92486,115460.18561518,0
+CYD.US,D,20120209,000000,7.92486,7.92983,7.82298,7.85175,89987.580046663,0
+CYD.US,D,20120210,000000,7.79785,7.82709,7.62688,7.82298,198535.22273839,0
+CYD.US,D,20120213,000000,7.88539,8.2709,7.80817,8.24213,306508.38979207,0
+CYD.US,D,20120214,000000,8.23229,8.25695,8.09506,8.18785,138746.85382871,0
+CYD.US,D,20120215,000000,8.18298,8.18298,7.94961,7.98908,172010.98143901,0
+CYD.US,D,20120216,000000,7.97426,8.08522,7.97426,8.05148,132550.05104447,0
+CYD.US,D,20120217,000000,8.10576,8.10576,7.97837,8.06132,156912.42227423,0
+CYD.US,D,20120221,000000,8.05636,8.08522,7.98325,8.08522,131866.74942033,0
+CYD.US,D,20120222,000000,8.0317,8.10576,7.97837,8.00876,187527.055685,0
+CYD.US,D,20120223,000000,7.99806,8.01784,7.93891,7.94378,94005.770301895,0
+CYD.US,D,20120224,000000,7.94961,8.01784,7.89619,7.92486,131944.18329504,0
+CYD.US,D,20120227,000000,8.28667,8.51918,7.96356,8.30502,546451.90023359,0
+CYD.US,D,20120228,000000,8.32939,8.45133,8.17887,8.31457,228146.35498906,0
+CYD.US,D,20120229,000000,8.29106,8.30062,8.09257,8.21834,257532.51044158,0
+CYD.US,D,20120301,000000,8.24213,8.24213,8.00303,8.04651,125994.33178691,0
+CYD.US,D,20120302,000000,8.02683,8.08522,7.92983,7.95945,119096.43851542,0
+CYD.US,D,20120305,000000,7.94378,7.94378,7.49175,7.64714,244402.23665964,0
+CYD.US,D,20120306,000000,7.4521,7.4521,7.23296,7.28696,282878.50116091,0
+CYD.US,D,20120307,000000,7.29671,7.42811,7.28199,7.40393,80789.691415546,0
+CYD.US,D,20120308,000000,7.48162,7.71079,7.47312,7.65326,157058.91879396,0
+CYD.US,D,20120309,000000,7.70076,7.81811,7.70076,7.76373,102703.47795853,0
+CYD.US,D,20120312,000000,7.76832,7.9693,7.73411,7.91501,192582.23201912,0
+CYD.US,D,20120313,000000,7.9693,8.36771,7.9693,8.35375,284939.91647414,0
+CYD.US,D,20120314,000000,8.37812,8.45133,8.30062,8.38768,283797.24362031,0
+CYD.US,D,20120315,000000,8.38768,9.0208,8.37812,8.69951,443304.74710105,0
+CYD.US,D,20120316,000000,8.65593,8.72302,8.49567,8.50007,220341.22969901,0
+CYD.US,D,20120319,000000,8.51488,8.63156,8.43212,8.50007,157800.81902598,0
+CYD.US,D,20120320,000000,8.38768,8.38768,8.15832,8.22159,183555.95359682,0
+CYD.US,D,20120321,000000,8.24213,8.24213,8.10576,8.21174,121256.21577761,0
+CYD.US,D,20120322,000000,8.10003,8.15832,7.98325,8.14437,183593.62413046,0
+CYD.US,D,20120323,000000,8.14437,8.24213,8.06132,8.2364,126029.90951312,0
+CYD.US,D,20120326,000000,8.35375,8.52443,8.18785,8.19779,119080.74245974,0
+CYD.US,D,20120327,000000,8.2471,8.2471,7.91998,7.94378,252385.25058077,0
+CYD.US,D,20120328,000000,7.94378,7.9693,7.55932,7.61761,314120.97679905,0
+CYD.US,D,20120329,000000,7.55932,7.64714,7.53447,7.62383,130520.0278426,0
+CYD.US,D,20120330,000000,7.68432,7.7473,7.6331,7.73182,104917.66821376,0
+CYD.US,D,20120402,000000,7.72551,7.76832,7.61761,7.74959,80361.712297215,0
+CYD.US,D,20120403,000000,7.75972,7.77453,7.59898,7.65641,82969.350348267,0
+CYD.US,D,20120404,000000,7.55473,7.55473,7.4133,7.47694,120916.13457111,0
+CYD.US,D,20120405,000000,7.40393,7.51115,7.38377,7.42333,49596.396751883,0
+CYD.US,D,20120409,000000,7.31152,7.35567,7.21395,7.31152,151996.41763385,0
+CYD.US,D,20120410,000000,7.28696,7.31152,7.03877,7.07308,311739.36194985,0
+CYD.US,D,20120411,000000,7.19005,7.22876,6.98478,7.03304,172579.17865479,0
+CYD.US,D,20120412,000000,7.07308,7.23296,7.02893,7.14027,286066.89327229,0
+CYD.US,D,20120413,000000,7.13606,7.13606,7.00494,7.06257,73230.470997891,0
+CYD.US,D,20120416,000000,7.13052,7.33608,7.02329,7.03304,127590.09744816,0
+CYD.US,D,20120417,000000,7.09134,7.23296,7.0534,7.146,94555.132250853,0
+CYD.US,D,20120418,000000,7.09134,7.12134,7.03877,7.07308,76362.357308805,0
+CYD.US,D,20120419,000000,7.08207,7.14027,6.98478,7.06257,110032.48955948,0
+CYD.US,D,20120420,000000,7.09134,7.18451,7.0877,7.13606,55361.034802944,0
+CYD.US,D,20120423,000000,7.03877,7.07796,6.94053,7.01421,92994.944315813,0
+CYD.US,D,20120424,000000,7.01421,7.01421,6.91674,6.95038,83338.730858709,0
+CYD.US,D,20120425,000000,7.01421,7.01421,6.89705,6.90202,86308.424594216,0
+CYD.US,D,20120426,000000,6.90202,7.00858,6.90202,6.96576,52728.283062797,0
+CYD.US,D,20120427,000000,6.97981,7.00858,6.937,6.96997,71062.322506005,0
+CYD.US,D,20120430,000000,6.97408,6.97408,6.83254,6.90059,77339.698376093,0
+CYD.US,D,20120501,000000,6.88721,7.01421,6.86829,6.90202,75863.222738038,0
+CYD.US,D,20120502,000000,6.84803,6.89705,6.82413,6.84803,66918.563805297,0
+CYD.US,D,20120503,000000,6.83388,6.88233,6.77578,6.81917,169447.29234388,0
+CYD.US,D,20120504,000000,6.76517,6.76517,6.68738,6.74147,121081.46635766,0
+CYD.US,D,20120507,000000,6.71681,6.72666,6.66836,6.69302,75253.169373767,0
+CYD.US,D,20120508,000000,6.64877,6.67266,6.57547,6.64409,94201.447796095,0
+CYD.US,D,20120509,000000,6.54222,6.55617,6.47351,6.52215,117650.30858503,0
+CYD.US,D,20120510,000000,6.61016,6.61016,6.46892,6.55617,162819.37123017,0
+CYD.US,D,20120511,000000,6.47351,6.61016,6.43948,6.48354,123435.87471033,0
+CYD.US,D,20120514,000000,6.9068,6.9068,6.38081,6.60013,133802.59628809,0
+CYD.US,D,20120515,000000,6.60013,6.64409,5.92343,6.03524,250600.08584759,0
+CYD.US,D,20120516,000000,6.0685,6.08828,5.78649,5.86456,150117.07656656,0
+CYD.US,D,20120517,000000,5.82022,5.87947,5.70908,5.85462,284075.58700778,0
+CYD.US,D,20120518,000000,5.87947,6.42486,5.82022,6.07834,314146.09048814,0
+CYD.US,D,20120521,000000,6.06477,6.20057,6.03524,6.13769,95320.053364544,0
+CYD.US,D,20120522,000000,6.17658,6.17658,5.95736,5.98144,191745.10904928,0
+CYD.US,D,20120523,000000,5.91856,6.0685,5.84526,6.05493,81057.570765895,0
+CYD.US,D,20120524,000000,6.00619,6.07834,5.96663,6.07395,67685.577726413,0
+CYD.US,D,20120525,000000,6.0685,6.07834,5.99138,6.05493,26171.603248335,0
+CYD.US,D,20120529,000000,6.08398,6.31238,6.04939,6.25437,88917.10904898,0
+CYD.US,D,20120530,000000,6.14208,6.14763,6.08828,6.09812,43351.459396877,0
+CYD.US,D,20120531,000000,6.07595,6.09688,5.9457,6.04939,81369.39907216,0
+CYD.US,D,20120601,000000,5.95,6.11236,5.95,6.05493,178919.33874762,0
+CYD.US,D,20120604,000000,6.03954,6.17658,5.92343,5.94254,115009.18561518,0
+CYD.US,D,20120605,000000,5.9457,5.98708,5.79872,5.8616,144467.54292385,0
+CYD.US,D,20120606,000000,5.99759,6.0598,5.95554,6.04939,85162.612529248,0
+CYD.US,D,20120607,000000,6.14811,6.17534,5.97093,6.01288,90506.596287964,0
+CYD.US,D,20120608,000000,5.97657,6.04939,5.88759,6.03878,101456.16473347,0
+CYD.US,D,20120611,000000,6.13769,6.13769,5.91856,5.9327,147790.92111412,0
+CYD.US,D,20120612,000000,5.92773,6.03524,5.88893,6.00619,56222.225058167,0
+CYD.US,D,20120613,000000,5.98144,6.02588,5.91856,5.96166,48118.874710116,0
+CYD.US,D,20120614,000000,5.98144,6.01049,5.83532,5.90374,124525.18097484,0
+CYD.US,D,20120615,000000,5.9457,6.43079,5.91903,6.41081,408553.67981556,0
+CYD.US,D,20120618,000000,6.39419,6.39419,6.23211,6.32662,97078.011601208,0
+CYD.US,D,20120619,000000,6.3315,6.79604,6.31057,6.71815,211434.24129991,0
+CYD.US,D,20120620,000000,6.72312,6.7646,6.54088,6.69646,99965.039443444,0
+CYD.US,D,20120621,000000,6.66559,6.66559,6.3315,6.47828,212522.50116071,0
+CYD.US,D,20120622,000000,6.52014,6.58274,6.40021,6.44627,87338.08584712,0
+CYD.US,D,20120625,000000,6.34745,6.55617,6.3055,6.48354,230756.08584753,0
+CYD.US,D,20120626,000000,6.47828,7.1782,6.38415,7.06878,449713.96983888,0
+CYD.US,D,20120627,000000,7.06324,7.10529,6.92228,7.06324,141512.49884032,0
+CYD.US,D,20120628,000000,6.98965,7.04222,6.79116,7.0058,106934.08816736,0
+CYD.US,D,20120629,000000,7.12631,7.18251,7.01058,7.14103,82094.556844784,0
+CYD.US,D,20120702,000000,7.15718,7.15718,6.9068,7.07872,103984.27610239,0
+CYD.US,D,20120703,000000,7.07375,7.26651,7.04709,7.15164,64590.31554543,0
+CYD.US,D,20120705,000000,7.07872,7.16827,6.95879,7.12001,86708.150812315,0
+CYD.US,D,20120706,000000,7.04222,7.04222,6.82834,6.92228,60508.294663748,0
+CYD.US,D,20120709,000000,6.91674,6.91674,6.72312,6.81219,70561.095127814,0
+CYD.US,D,20120710,000000,6.88511,6.95879,6.70783,6.7646,126664.03016278,0
+CYD.US,D,20120711,000000,6.77081,6.9952,6.65489,6.75456,120678.60092842,0
+CYD.US,D,20120712,000000,6.68662,6.7386,6.53008,6.69646,92457.092807691,0
+CYD.US,D,20120713,000000,6.69646,6.7603,6.69646,6.74482,53762.129930549,0
+CYD.US,D,20120716,000000,6.69646,6.90059,6.63415,6.79604,118681.01624164,0
+CYD.US,D,20120717,000000,6.82834,6.82834,6.66559,6.67123,61060.795823842,0
+CYD.US,D,20120718,000000,6.66139,6.7862,6.66139,6.75456,31178.645011691,0
+CYD.US,D,20120719,000000,6.7862,6.84373,6.63415,6.68662,279166.90719338,0
+CYD.US,D,20120720,000000,6.64485,6.71261,6.54556,6.61284,42289.359628892,0
+CYD.US,D,20120723,000000,6.54556,6.64485,6.44159,6.55617,56847.974478122,0
+CYD.US,D,20120724,000000,6.55149,6.58274,6.3789,6.42563,75847.526682353,0
+CYD.US,D,20120725,000000,6.42563,6.53553,6.40489,6.47284,115583.66125323,0
+CYD.US,D,20120726,000000,6.58751,6.59831,6.41492,6.56152,119789.15777297,0
+CYD.US,D,20120727,000000,6.58274,6.6761,6.53008,6.67123,68970.561485118,0
+CYD.US,D,20120730,000000,6.65489,6.66139,6.55617,6.61284,60616.074246114,0
+CYD.US,D,20120731,000000,6.61953,6.6761,6.48822,6.65489,254729.19489633,0
+CYD.US,D,20120801,000000,6.65489,6.7344,6.60883,6.66559,149117.76102131,0
+CYD.US,D,20120802,000000,6.60883,6.80158,6.60883,6.7344,71941.301624337,0
+CYD.US,D,20120803,000000,6.83809,6.94818,6.80655,6.87039,147772.08584729,0
+CYD.US,D,20120806,000000,6.87039,6.95879,6.72312,6.95879,177815.38283114,0
+CYD.US,D,20120807,000000,6.98965,7.23574,6.91177,7.19369,223056.64733243,0
+CYD.US,D,20120808,000000,7.19369,7.2042,7.04709,7.08426,58203.067285551,0
+CYD.US,D,20120809,000000,7.05263,7.20907,6.98478,7.2042,141155.67517442,0
+CYD.US,D,20120810,000000,6.79604,6.87459,6.54556,6.82834,158620.15313271,0
+CYD.US,D,20120813,000000,6.80655,6.85921,6.57213,6.81219,77381.554524585,0
+CYD.US,D,20120814,000000,6.81219,6.81219,6.68662,6.74978,53594.705336581,0
+CYD.US,D,20120815,000000,6.7603,6.86418,6.69646,6.80158,89290.675174271,0
+CYD.US,D,20120816,000000,6.79604,6.89705,6.74978,6.83809,64201.053364454,0
+CYD.US,D,20120817,000000,6.81716,6.86418,6.72312,6.77578,83878.675174256,0
+CYD.US,D,20120820,000000,6.79116,6.8486,6.72312,6.82203,87196.821345959,0
+CYD.US,D,20120821,000000,6.85921,6.91177,6.81219,6.88511,61051.378190431,0
+CYD.US,D,20120822,000000,6.88023,6.88023,6.79116,6.82834,29541.023201941,0
+CYD.US,D,20120823,000000,6.80158,6.82203,6.68662,6.7386,142772.36890992,0
+CYD.US,D,20120824,000000,6.72312,6.95324,6.69646,6.86418,121468.63573121,0
+CYD.US,D,20120827,000000,6.8486,6.97408,6.69646,6.7862,102870.9025525,0
+CYD.US,D,20120828,000000,6.7603,6.82203,6.69225,6.79604,41811.153132371,0
+CYD.US,D,20120829,000000,6.81716,6.83809,6.75456,6.7646,67708.598608084,0
+CYD.US,D,20120830,000000,6.72312,6.7862,6.68251,6.68251,44725.387471127,0
+CYD.US,D,20120831,000000,6.70277,6.70277,6.58274,6.61953,45630.526682266,0
+CYD.US,D,20120904,000000,6.58751,6.65087,6.54088,6.54556,23010.417633477,0
+CYD.US,D,20120905,000000,6.55617,6.69225,6.53008,6.69225,69008.23201876,0
+CYD.US,D,20120906,000000,6.68662,6.74978,6.65489,6.68662,129005.88167091,0
+CYD.US,D,20120907,000000,6.79116,7.01622,6.7344,6.83809,90373.703016502,0
+CYD.US,D,20120910,000000,6.74482,6.97408,6.74482,6.93843,48653.587007101,0
+CYD.US,D,20120911,000000,6.93843,7.01622,6.7386,6.80158,112006.00696088,0
+CYD.US,D,20120912,000000,6.89705,7.02673,6.7646,6.7862,54879.689095286,0
+CYD.US,D,20120913,000000,6.7344,6.91177,6.68251,6.8486,58557.79814402,0
+CYD.US,D,20120914,000000,6.89705,6.9952,6.7344,6.85921,54403.575406189,0
+CYD.US,D,20120917,000000,6.80158,6.88511,6.57213,6.64017,87286.812065217,0
+CYD.US,D,20120918,000000,6.58274,6.65489,6.57213,6.65489,27357.178654371,0
+CYD.US,D,20120919,000000,6.65489,6.7862,6.61284,6.71261,74395.118329681,0
+CYD.US,D,20120920,000000,6.69225,6.71261,6.62354,6.68251,60254.018561659,0
+CYD.US,D,20120921,000000,6.69225,6.7344,6.57213,6.69646,77356.44083549,0
+CYD.US,D,20120924,000000,6.62354,6.6761,6.62354,6.64017,44824.795823795,0
+CYD.US,D,20120925,000000,6.65087,6.68662,6.58274,6.58274,84651.967517645,0
+CYD.US,D,20120926,000000,6.58274,6.60347,6.44627,6.48822,79490.05800487,0
+CYD.US,D,20120927,000000,6.45678,6.50342,6.32098,6.47828,158550.04408398,0
+CYD.US,D,20120928,000000,6.44627,6.68662,6.44627,6.66139,63036.406032664,0
+CYD.US,D,20121001,000000,6.66139,6.68662,6.60347,6.64485,38654.153132362,0
+CYD.US,D,20121002,000000,6.64485,6.86418,6.64017,6.81716,99099.663573372,0
+CYD.US,D,20121003,000000,6.83809,6.92715,6.74482,6.81716,59341.554524533,0
+CYD.US,D,20121004,000000,6.81716,6.92228,6.75456,6.91177,39932.858468793,0
+CYD.US,D,20121005,000000,6.91177,7.09478,6.84373,7.01058,93535.935035072,0
+CYD.US,D,20121008,000000,7.01058,7.04222,6.9068,7.04222,58244.923434043,0
+CYD.US,D,20121009,000000,7.02673,7.13692,6.98965,7.12001,61425.990719435,0
+CYD.US,D,20121010,000000,7.02673,7.15718,6.9693,7.06878,165308.76566173,0
+CYD.US,D,20121011,000000,7.00007,7.05263,6.94818,6.9693,20695.772621869,0
+CYD.US,D,20121012,000000,6.96433,6.9693,6.75456,6.77578,63653.784222921,0
+CYD.US,D,20121015,000000,6.71815,6.79116,6.71815,6.7603,25536.436194969,0
+CYD.US,D,20121016,000000,6.74978,6.84373,6.74978,6.81716,22263.285382895,0
+CYD.US,D,20121017,000000,6.82203,7.12001,6.7344,7.02119,83757.292343629,0
+CYD.US,D,20121018,000000,7.04222,7.11513,6.94818,7.11513,136635.21113728,0
+CYD.US,D,20121019,000000,7.10949,7.13052,6.98965,7.01622,29183.153132335,0
+CYD.US,D,20121022,000000,7.02673,7.30798,7.02119,7.2925,146297.70301666,0
+CYD.US,D,20121023,000000,7.1782,7.28772,7.07872,7.09898,43057.41995372,0
+CYD.US,D,20121024,000000,7.16215,7.16215,7.0058,7.05263,37840.051044193,0
+CYD.US,D,20121025,000000,7.13052,7.24625,7.07375,7.15164,38438.593967628,0
+CYD.US,D,20121026,000000,7.12631,7.14743,7.03734,7.05837,14807.658932757,0
+CYD.US,D,20121031,000000,7.07872,7.2407,7.07872,7.2407,35188.464037224,0
+CYD.US,D,20121101,000000,7.25045,7.5446,7.23574,7.5446,73267.095127821,0
+CYD.US,D,20121102,000000,7.53294,7.66425,7.47532,7.55473,64157.104408538,0
+CYD.US,D,20121105,000000,7.5748,7.67428,7.50179,7.63778,42423.299304067,0
+CYD.US,D,20121106,000000,7.66425,7.67428,7.54919,7.62306,88610.512761276,0
+CYD.US,D,20121107,000000,7.59592,7.59592,7.37115,7.44426,60555.382830801,0
+CYD.US,D,20121108,000000,7.36618,7.4024,7.13052,7.13692,91939.122970103,0
+CYD.US,D,20121109,000000,7.0058,7.28772,6.92228,7.14743,46562.872389925,0
+CYD.US,D,20121112,000000,7.07375,7.61675,7.07375,7.52826,165119.3665898,0
+CYD.US,D,20121113,000000,7.49644,7.56477,7.28199,7.47073,76454.440835487,0
+CYD.US,D,20121114,000000,7.42409,7.55932,7.42409,7.48086,59043.329466528,0
+CYD.US,D,20121115,000000,7.47532,7.52826,7.33455,7.38692,78359.941995586,0
+CYD.US,D,20121116,000000,7.36054,7.43891,7.28772,7.37115,48621.148492019,0
+CYD.US,D,20121119,000000,7.43891,7.70076,7.43413,7.6331,136567.19489599,0
+CYD.US,D,20121120,000000,7.64791,7.75819,7.5748,7.68432,67648.953596483,0
+CYD.US,D,20121121,000000,7.65326,7.7473,7.65326,7.7364,58113.076566293,0
+CYD.US,D,20121123,000000,7.77367,7.91425,7.77367,7.86169,36881.545243726,0
+CYD.US,D,20121126,000000,7.90928,8.01373,7.71079,7.99319,102138.41995389,0
+CYD.US,D,20121127,000000,8.04001,8.06056,7.88873,7.96184,84579.765661497,0
+CYD.US,D,20121128,000000,7.88873,8.04001,7.86819,8.03007,68648.269141729,0
+CYD.US,D,20121129,000000,8.02434,8.09831,7.94626,8.05062,44169.747099895,0
+CYD.US,D,20121130,000000,8.10815,8.10815,7.91425,7.98822,27493.21113697,0
+CYD.US,D,20121203,000000,7.98822,8.06056,7.88873,7.96184,58382.002320354,0
+CYD.US,D,20121204,000000,7.97751,8.08684,7.88873,8.08684,59247.378190426,0
+CYD.US,D,20121205,000000,8.08111,8.18632,8.01947,8.08684,85903.466357556,0
+CYD.US,D,20121206,000000,8.04001,8.21834,8.02434,8.17639,36291.373549989,0
+CYD.US,D,20121207,000000,8.20267,8.27883,8.19617,8.2536,34162.98839917,0
+CYD.US,D,20121210,000000,8.32767,8.35815,8.27883,8.35815,64809.013921301,0
+CYD.US,D,20121211,000000,8.35815,8.46346,8.21174,8.2536,109026.89559196,0
+CYD.US,D,20121212,000000,8.1501,8.34334,8.1501,8.32767,41778.71461729,0
+CYD.US,D,20121213,000000,8.25934,8.31199,8.04489,8.19617,71260.09280763,0
+CYD.US,D,20121214,000000,8.20267,8.41033,8.1501,8.19282,144799.25290065,0
+CYD.US,D,20121217,000000,8.22818,8.32155,8.19282,8.30062,49110.865429376,0
+CYD.US,D,20121218,000000,8.29106,8.29106,8.13854,8.2536,38481.496519833,0
+CYD.US,D,20121219,000000,8.22818,8.29106,8.20267,8.21174,30135.380510528,0
+CYD.US,D,20121220,000000,8.24376,8.24376,7.98248,8.00876,62044.415313404,0
+CYD.US,D,20121221,000000,7.96681,8.09257,7.8723,8.09257,120518.50116044,0
+CYD.US,D,20121224,000000,8.09831,8.27539,7.92486,8.27539,28278.013921195,0
+CYD.US,D,20121226,000000,8.23726,8.30062,8.00379,8.11226,46115.011601061,0
+CYD.US,D,20121227,000000,8.1501,8.16081,8.01947,8.12296,91105.1392114,0
+CYD.US,D,20121228,000000,8.03007,8.27539,8.03007,8.13453,79413.670533872,0
+CYD.US,D,20121231,000000,8.17639,8.24376,8.06629,8.23726,62611.566125471,0
+CYD.US,D,20130102,000000,8.30062,8.95457,8.21174,8.92151,451718.87935165,0
+CYD.US,D,20130103,000000,8.87019,8.9067,8.62019,8.72388,81878.99768005,0
+CYD.US,D,20130104,000000,8.81878,9.0748,8.73955,8.9755,109070.84454788,0
+CYD.US,D,20130107,000000,8.97034,9.24595,8.73955,9.18861,132364.83758739,0
+CYD.US,D,20130108,000000,9.15803,9.18861,8.89016,8.94416,104562.93735529,0
+CYD.US,D,20130109,000000,8.96069,9.07967,8.96069,9.0208,97863.860789145,0
+CYD.US,D,20130110,000000,9.13796,9.25169,9.05912,9.11694,113398.77030195,0
+CYD.US,D,20130111,000000,9.08445,9.21633,8.9067,9.05912,83262.343387711,0
+CYD.US,D,20130114,000000,9.16759,9.19435,8.87019,8.98076,91773.791183559,0
+CYD.US,D,20130115,000000,8.9067,9.22588,8.8075,9.14752,81246.969837821,0
+CYD.US,D,20130116,000000,9.09974,9.31476,9.09974,9.24213,168352.75406081,0
+CYD.US,D,20130117,000000,9.24595,9.40841,9.16759,9.34439,46549.269141665,0
+CYD.US,D,20130118,000000,9.40268,9.51831,9.37592,9.3979,88827.118329722,0
+CYD.US,D,20130122,000000,9.43995,9.50207,9.40268,9.45715,51542.707656761,0
+CYD.US,D,20130123,000000,9.43039,9.5078,9.40268,9.47149,71398.218097654,0
+CYD.US,D,20130124,000000,9.48773,9.50207,9.34152,9.37306,94714.185615122,0
+CYD.US,D,20130125,000000,9.35203,9.49825,9.34439,9.47149,80645.287703249,0
+CYD.US,D,20130128,000000,9.55941,9.66931,9.40268,9.59668,113762.91879383,0
+CYD.US,D,20130129,000000,9.61866,9.64351,9.46671,9.61197,71513.322506007,0
+CYD.US,D,20130130,000000,9.55941,9.55941,9.40268,9.45046,46257.322505934,0
+CYD.US,D,20130131,000000,9.40268,9.45715,8.96069,8.96069,176185.08584738,0
+CYD.US,D,20130201,000000,8.96069,9.11694,8.82919,9.07967,96136.248260138,0
+CYD.US,D,20130204,000000,9.04259,9.04957,8.74997,8.78743,95261.454756655,0
+CYD.US,D,20130205,000000,8.84487,8.92151,8.76134,8.82919,78426.911833173,0
+CYD.US,D,20130206,000000,8.85452,8.85452,8.41033,8.67247,154255.6032487,0
+CYD.US,D,20130207,000000,8.59496,8.67247,8.43651,8.45735,85876.259861036,0
+CYD.US,D,20130208,000000,8.41033,8.67772,8.41033,8.64638,58876.951276272,0
+CYD.US,D,20130211,000000,8.55664,8.59754,8.48869,8.56715,30377.099768069,0
+CYD.US,D,20130212,000000,8.57317,8.65154,8.52529,8.58885,46285.575406166,0
+CYD.US,D,20130213,000000,8.61417,8.68202,8.60977,8.64026,31002.849188024,0
+CYD.US,D,20130214,000000,8.60452,8.77262,8.58369,8.76134,25494.580046477,0
+CYD.US,D,20130215,000000,8.75609,8.91195,8.74997,8.84926,48889.027842368,0
+CYD.US,D,20130219,000000,8.91195,9.26793,8.87019,9.22588,110518.02088199,0
+CYD.US,D,20130220,000000,9.26793,9.26793,8.69769,8.78743,149490.28074289,0
+CYD.US,D,20130221,000000,8.71432,8.98602,8.59754,8.70821,110950.18561517,0
+CYD.US,D,20130222,000000,8.77262,8.86054,8.64638,8.77262,45829.343387603,0
+CYD.US,D,20130225,000000,8.80224,8.82919,8.46346,8.46346,61675.034802962,0
+CYD.US,D,20130226,000000,8.467,8.70821,8.42514,8.65154,61220.895591824,0
+CYD.US,D,20130227,000000,8.22818,8.34334,8.09831,8.16081,240344.28306334,0
+CYD.US,D,20130228,000000,8.16492,8.21834,7.96681,8.13453,98434.150812349,0
+CYD.US,D,20130301,000000,8.09831,8.29536,8.05062,8.18632,61962.795823845,0
+CYD.US,D,20130304,000000,8.1501,8.1501,8.03007,8.05062,55135.011601087,0
+CYD.US,D,20130305,000000,8.05559,8.09831,7.99319,8.04001,105964.07192606,0
+CYD.US,D,20130306,000000,8.00876,8.00876,7.77367,7.78925,120352.12297018,0
+CYD.US,D,20130307,000000,7.70611,7.98822,7.68986,7.8313,64172.800464222,0
+CYD.US,D,20130308,000000,7.77845,8.33283,7.75198,8.2536,117576.01392145,0
+CYD.US,D,20130311,000000,8.20267,8.29536,8.19282,8.21174,52484.470997831,0
+CYD.US,D,20130312,000000,8.21174,8.25934,8.1501,8.17065,28008.041763422,0
+CYD.US,D,20130313,000000,8.11972,8.28667,8.11972,8.28667,18950.371229753,0
+CYD.US,D,20130314,000000,8.27883,8.27883,8.1501,8.19617,35527.49884001,0
+CYD.US,D,20130315,000000,8.09831,8.23726,8.01373,8.1501,110914.60788895,0
+CYD.US,D,20130318,000000,8.04489,8.27883,8.04489,8.2536,39519.529002434,0
+CYD.US,D,20130319,000000,8.23392,8.38424,8.17639,8.36857,49059.591647473,0
+CYD.US,D,20130320,000000,8.45219,8.49481,8.39466,8.44693,40558.607888748,0
+CYD.US,D,20130321,000000,8.35815,8.44693,8.19282,8.40603,65718.338747289,0
+CYD.US,D,20130322,000000,8.47398,8.47398,8.22245,8.31199,102551.74942025,0
+CYD.US,D,20130325,000000,8.3485,8.44693,8.22245,8.35815,87191.589327398,0
+CYD.US,D,20130326,000000,8.41559,8.45219,8.20764,8.22818,44071.385150939,0
+CYD.US,D,20130327,000000,8.19617,8.4217,8.12296,8.31629,35331.82134581,0
+CYD.US,D,20130328,000000,8.31629,8.50007,8.16492,8.35375,51069.733178801,0
+CYD.US,D,20130401,000000,8.29106,8.46346,8.1501,8.37382,86618.160093057,0
+CYD.US,D,20130402,000000,8.36857,8.38424,8.20764,8.27883,66744.860789055,0
+CYD.US,D,20130403,000000,8.33283,8.4217,8.23392,8.28667,48765.552204317,0
+CYD.US,D,20130404,000000,8.24873,8.31629,7.76832,7.82547,160426.24594014,0
+CYD.US,D,20130405,000000,7.73182,7.73182,7.31429,7.38692,146445.2459401,0
+CYD.US,D,20130408,000000,7.46528,7.62306,7.01622,7.13052,281513.99072007,0
+CYD.US,D,20130409,000000,7.10529,7.22446,7.02673,7.04709,472178.16473454,0
+CYD.US,D,20130410,000000,7.12001,7.5383,7.06878,7.48086,72832.837587217,0
+CYD.US,D,20130411,000000,7.46528,7.50724,7.41788,7.50724,50034.839907337,0
+CYD.US,D,20130412,000000,7.42878,7.50724,7.30301,7.34506,58999.380510611,0
+CYD.US,D,20130415,000000,7.31429,7.32968,7.06324,7.12631,44493.085846996,0
+CYD.US,D,20130416,000000,7.20907,7.30798,7.20907,7.24625,33138.559164829,0
+CYD.US,D,20130417,000000,7.25045,7.27625,7.08426,7.13692,44528.663573214,0
+CYD.US,D,20130418,000000,7.13692,7.16827,7.05837,7.07872,58759.754060494,0
+CYD.US,D,20130419,000000,7.18251,7.95114,7.18251,7.84688,207206.77030222,0
+CYD.US,D,20130422,000000,7.84688,7.91998,7.48631,7.52348,71091.62180995,0
+CYD.US,D,20130423,000000,7.49644,7.57021,7.28772,7.33455,80924.677494433,0
+CYD.US,D,20130424,000000,7.4133,7.47532,7.32413,7.42878,60099.150812238,0
+CYD.US,D,20130425,000000,7.39695,7.54919,7.39695,7.50724,47871.923434013,0
+CYD.US,D,20130426,000000,7.47073,7.47532,7.37593,7.4133,40804.512761139,0
+CYD.US,D,20130429,000000,7.39294,7.47532,7.38692,7.38692,41295.276102207,0
+CYD.US,D,20130430,000000,7.38692,7.47073,7.37115,7.45984,46905.046403848,0
+CYD.US,D,20130501,000000,7.39695,7.41788,7.32968,7.38692,31150.392111459,0
+CYD.US,D,20130502,000000,7.38291,7.50179,7.31849,7.35003,110623.70765693,0
+CYD.US,D,20130503,000000,7.40775,7.59114,7.4024,7.48086,30146.890951363,0
+CYD.US,D,20130506,000000,7.47073,7.5748,7.38291,7.47073,48277.928074385,0
+CYD.US,D,20130507,000000,7.52348,7.81563,7.52348,7.80014,64398.823666079,0
+CYD.US,D,20130508,000000,7.87803,7.91998,7.58111,7.77367,66485.352668405,0
+CYD.US,D,20130509,000000,7.73182,7.76832,7.69531,7.74261,37391.143851616,0
+CYD.US,D,20130510,000000,7.7838,8.34334,7.7838,8.17639,206775.65197275,0
+CYD.US,D,20130513,000000,8.35815,8.689,8.35375,8.47828,162993.07424641,0
+CYD.US,D,20130514,000000,8.55234,8.82317,8.50962,8.79173,202213.33178713,0
+CYD.US,D,20130515,000000,8.67247,8.68202,8.48869,8.50007,69667.466357509,0
+CYD.US,D,20130516,000000,8.44254,8.70381,8.40603,8.65593,116319.28306298,0
+CYD.US,D,20130517,000000,8.689,8.73,8.42514,8.54622,58221.902552372,0
+CYD.US,D,20130520,000000,8.54622,8.74567,8.42514,8.69253,95054.26682162,0
+CYD.US,D,20130521,000000,8.73344,8.77606,8.62019,8.62459,39716.252900347,0
+CYD.US,D,20130522,000000,8.70381,8.70381,8.51574,8.56362,55163.264501319,0
+CYD.US,D,20130523,000000,8.52099,8.60977,8.46346,8.49481,42874.299304068,0
+CYD.US,D,20130524,000000,8.43212,8.60452,8.4217,8.57317,30153.169373637,0
+CYD.US,D,20130528,000000,8.57317,8.66721,8.39466,8.45219,46277.204176468,0
+CYD.US,D,20130529,000000,8.37382,8.80224,8.36417,8.64026,98233.241299587,0
+CYD.US,D,20130530,000000,8.56715,8.72388,8.54622,8.62459,34895.47099778,0
+CYD.US,D,20130531,000000,8.51918,8.64638,8.44254,8.56801,63835.858468862,0
+CYD.US,D,20130603,000000,8.53141,9.00685,8.43651,8.93374,134612.51276141,0
+CYD.US,D,20130604,000000,9.00685,9.30425,9.00685,9.22015,173566.9837592,0
+CYD.US,D,20130605,000000,9.27749,9.32623,9.19435,9.21633,110791.1322509,0
+CYD.US,D,20130606,000000,9.20008,9.33578,9.20008,9.27749,73270.234338958,0
+CYD.US,D,20130607,000000,9.27749,9.34439,9.27271,9.27271,35100.566125391,0
+CYD.US,D,20130610,000000,9.38261,9.3979,9.29374,9.31954,34290.649652071,0
+CYD.US,D,20130611,000000,9.27271,9.36159,9.27271,9.27749,25964.4153133,0
+CYD.US,D,20130612,000000,9.28418,9.3979,9.28418,9.29374,71490.301624336,0
+CYD.US,D,20130613,000000,9.30425,9.40268,9.30425,9.39312,30767.408352757,0
+CYD.US,D,20130614,000000,9.34152,9.53934,9.29851,9.38739,100113.62877059,0
+CYD.US,D,20130617,000000,9.44473,9.46002,9.32623,9.37306,36554.020881776,0
+CYD.US,D,20130618,000000,9.41797,9.49825,9.38261,9.41797,74277.921113903,0
+CYD.US,D,20130619,000000,9.41797,9.58712,9.27271,9.34152,96539.113689373,0
+CYD.US,D,20130620,000000,9.288,9.41797,9.27271,9.30903,100999.93271491,0
+CYD.US,D,20130621,000000,9.34152,9.37592,9.27271,9.31476,84834.041763586,0
+CYD.US,D,20130624,000000,9.27271,9.38261,9.20964,9.36159,138805.4524366,0
+CYD.US,D,20130625,000000,9.41797,9.46671,9.27271,9.35203,146757.07424636,0
+CYD.US,D,20130626,000000,9.70658,9.82221,9.4992,9.56896,78536.784222964,0
+CYD.US,D,20130627,000000,9.56514,9.63586,9.48296,9.51545,40431.99303956,0
+CYD.US,D,20130628,000000,9.51545,9.64064,9.49347,9.64064,65533.125290212,0
+CYD.US,D,20130701,000000,9.7945,9.7945,9.64637,9.74003,23340.034802851,0
+CYD.US,D,20130702,000000,9.65784,9.76678,9.57565,9.60337,44382.167053492,0
+CYD.US,D,20130703,000000,9.53743,9.62917,9.52692,9.53074,16515.389791231,0
+CYD.US,D,20130705,000000,9.69607,9.69607,9.53074,9.54316,29125.600928158,0
+CYD.US,D,20130708,000000,9.58139,9.58139,9.42179,9.46002,60035.320185788,0
+CYD.US,D,20130709,000000,9.50971,9.54316,9.41606,9.49347,56032.82598624,0
+CYD.US,D,20130710,000000,9.48869,9.61866,9.41128,9.48296,147046.92807467,0
+CYD.US,D,20130711,000000,9.50302,9.58139,9.42179,9.4992,90396.723898172,0
+CYD.US,D,20130712,000000,9.41128,9.65211,9.4065,9.54316,201902.54988457,0
+CYD.US,D,20130715,000000,9.56896,9.66357,9.21537,9.31667,77144.020881893,0
+CYD.US,D,20130716,000000,9.26984,9.3291,9.12745,9.13319,97986.290023484,0
+CYD.US,D,20130717,000000,9.21537,9.21537,9.0295,9.15421,39380.357308698,0
+CYD.US,D,20130718,000000,9.21537,9.48296,9.1867,9.47627,105535.04640402,0
+CYD.US,D,20130719,000000,9.43804,9.43804,9.13796,9.22588,60904.881670709,0
+CYD.US,D,20130722,000000,9.30138,9.30138,9.19817,9.29087,16132.406032529,0
+CYD.US,D,20130723,000000,9.29087,9.29087,9.1867,9.2192,27981.881670614,0
+CYD.US,D,20130724,000000,9.19817,9.24213,9.15994,9.17141,42166.930394553,0
+CYD.US,D,20130725,000000,9.19244,9.23162,9.14943,9.18192,24213.781902622,0
+CYD.US,D,20130726,000000,9.1867,9.58712,9.0121,9.31667,296136.43619575,0
+CYD.US,D,20130729,000000,9.34439,9.35681,9.23162,9.24213,26007.317865504,0
+CYD.US,D,20130730,000000,9.2966,9.41606,9.0121,9.094,81379.863109283,0
+CYD.US,D,20130731,000000,9.14274,9.3138,9.12745,9.1867,21410.46635737,0
+CYD.US,D,20130801,000000,9.2966,9.50302,9.2192,9.34056,133996.18097486,0
+CYD.US,D,20130802,000000,9.43326,9.43326,9.28036,9.28036,77879.64269164,0
+CYD.US,D,20130805,000000,9.4065,10.3077,9.37879,10.2551,429373.9744792,0
+CYD.US,D,20130806,000000,10.2551,10.774,10.2551,10.7177,344101.48956016,0
+CYD.US,D,20130807,000000,10.7454,10.8839,10.6689,10.8839,260537.7819033,0
+CYD.US,D,20130808,000000,10.8839,10.8839,10.774,10.7836,235972.40835335,0
+CYD.US,D,20130809,000000,10.7836,10.8725,10.3899,10.56,178720.52204228,0
+CYD.US,D,20130812,000000,10.5542,10.8543,10.5542,10.8113,98738.654292628,0
+CYD.US,D,20130813,000000,10.8266,10.8935,10.6087,10.8543,83540.686775183,0
+CYD.US,D,20130814,000000,10.8763,10.9212,10.8056,10.8543,98417.408352952,0
+CYD.US,D,20130815,000000,10.7511,10.8839,10.5906,10.6135,82814.482598847,0
+CYD.US,D,20130816,000000,10.4482,10.8935,10.4482,10.8161,248934.21113761,0
+CYD.US,D,20130819,000000,10.7951,10.7998,10.5198,10.581,72587.979118539,0
+CYD.US,D,20130820,000000,10.4921,10.4921,10.0468,10.4214,186887.70301678,0
+CYD.US,D,20130821,000000,10.388,10.388,10.108,10.2781,103136.68909542,0
+CYD.US,D,20130822,000000,10.3058,10.7071,10.3058,10.6622,47897.037123108,0
+CYD.US,D,20130823,000000,10.7234,10.8839,10.4864,10.8495,119888.56612564,0
+CYD.US,D,20130826,000000,10.7616,10.8438,10.4759,10.5141,139889.52668254,0
+CYD.US,D,20130827,000000,10.409,10.8333,10.3106,10.6469,99569.498840194,0
+CYD.US,D,20130828,000000,10.6517,10.8648,10.5103,10.8228,103366.89791213,0
+CYD.US,D,20130829,000000,10.7616,10.8839,10.7282,10.7836,134076.75406071,0
+CYD.US,D,20130830,000000,10.7779,10.8228,10.7234,10.7893,46948.995359764,0
+CYD.US,D,20130903,000000,10.8381,10.8381,10.6469,10.7511,35412.394431657,0
+CYD.US,D,20130904,000000,10.7234,10.8495,10.7167,10.8438,31233.05800473,0
+CYD.US,D,20130905,000000,10.8495,10.8725,10.7731,10.8648,43985.580046531,0
+CYD.US,D,20130906,000000,10.8725,12.7618,10.8725,12.2458,975889.70533924,0
+CYD.US,D,20130909,000000,12.3729,12.735,12.1186,12.1406,275088.02552283,0
+CYD.US,D,20130910,000000,12.2391,12.4225,12.197,12.3604,130801.51044121,0
+CYD.US,D,20130911,000000,12.3996,12.7073,12.2075,12.4665,138666.28074286,0
+CYD.US,D,20130912,000000,12.4436,12.6357,12.2305,12.4436,69058.459396951,0
+CYD.US,D,20130913,000000,12.3824,12.498,12.306,12.4493,110603.8259864,0
+CYD.US,D,20130916,000000,12.5477,12.7408,12.2305,12.3165,443855.15545372,0
+CYD.US,D,20130917,000000,12.3776,12.5143,12.1894,12.4875,163635.56612576,0
+CYD.US,D,20130918,000000,12.4761,12.6854,12.3165,12.6185,90746.222738081,0
+CYD.US,D,20130919,000000,12.586,13.0217,12.3939,12.8774,194344.37587063,0
+CYD.US,D,20130920,000000,12.9338,12.9338,12.4933,12.5583,96255.53828334,0
+CYD.US,D,20130923,000000,12.5535,12.5535,11.7737,12.1626,242973.89559235,0
+CYD.US,D,20130924,000000,12.1731,13.1097,12.1693,12.8841,290256.69373634,0
+CYD.US,D,20130925,000000,12.8727,13.6639,12.8727,13.3237,324373.64037216,0
+CYD.US,D,20130926,000000,13.3725,13.62,13.0858,13.2951,276921.32482678,0
+CYD.US,D,20130927,000000,13.2903,13.5254,13.1469,13.1737,124248.93039479,0
+CYD.US,D,20130930,000000,13.0036,13.1918,12.7284,13.0647,230121.96519788,0
+CYD.US,D,20131001,000000,13.037,13.2845,12.8669,13.06,57217.354988564,0
+CYD.US,D,20131002,000000,12.9539,13.6754,12.8497,13.6687,268531.25986156,0
+CYD.US,D,20131003,000000,13.5961,13.835,13.2119,13.3553,261158.2993047,0
+CYD.US,D,20131004,000000,13.4661,13.8952,13.3553,13.8952,186379.1508126,0
+CYD.US,D,20131007,000000,13.7079,13.8503,13.576,13.6859,109099.09744811,0
+CYD.US,D,20131008,000000,13.6964,13.6964,13.1469,13.1852,97906.76334135,0
+CYD.US,D,20131009,000000,13.1737,13.405,12.9654,13.2845,79588.419953826,0
+CYD.US,D,20131010,000000,13.3457,13.9879,13.2521,13.8723,334829.30626547,0
+CYD.US,D,20131011,000000,13.8226,13.9927,13.6477,13.7566,92837.983758968,0
+CYD.US,D,20131014,000000,13.7681,14.1523,13.7509,13.9774,84213.524362192,0
+CYD.US,D,20131015,000000,13.9774,14.1523,13.9545,14.0366,78977.320185843,0
+CYD.US,D,20131016,000000,14.072,14.504,14.0491,14.1962,144075.14153174,0
+CYD.US,D,20131017,000000,14.2077,14.4552,14.1523,14.2679,135242.44779621,0
+CYD.US,D,20131018,000000,14.3558,14.4552,14.1857,14.3616,122354.93967553,0
+CYD.US,D,20131021,000000,14.3893,14.3998,14.18,14.3071,64594.501160279,0
+CYD.US,D,20131022,000000,14.2794,14.4887,14.1083,14.2909,143760.17401434,0
+CYD.US,D,20131023,000000,14.18,14.2956,14.1207,14.18,94617.916473591,0
+CYD.US,D,20131024,000000,14.223,14.223,13.7738,13.8618,143089.42923475,0
+CYD.US,D,20131025,000000,13.9439,13.9602,13.2186,13.5053,222246.73085911,0
+CYD.US,D,20131028,000000,13.4661,13.5254,13.3333,13.4977,68304.002320383,0
+CYD.US,D,20131029,000000,13.4441,13.4881,12.2668,12.7561,315053.32250671,0
+CYD.US,D,20131030,000000,12.8058,13.0753,12.7781,12.8994,112954.04872422,0
+CYD.US,D,20131031,000000,12.9224,12.9224,12.5745,12.8449,121901.8468681,0
+CYD.US,D,20131101,000000,12.8449,12.9988,12.6299,12.9386,146432.68909555,0
+CYD.US,D,20131104,000000,12.9052,13.339,12.9052,13.2186,169651.34106777,0
+CYD.US,D,20131105,000000,13.2234,13.3839,13.0858,13.2005,161444.39675221,0
+CYD.US,D,20131106,000000,13.1976,13.2578,13.0036,13.1097,96047.303944592,0
+CYD.US,D,20131107,000000,13.1918,13.1918,12.5095,12.542,108576.94199567,0
+CYD.US,D,20131108,000000,12.5372,12.7073,12.3012,12.3776,124554.48027878,0
+CYD.US,D,20131111,000000,12.7905,13.7366,12.7905,13.4222,381106.51044193,0
+CYD.US,D,20131112,000000,13.4384,13.4929,12.9539,13.0093,130898.82598646,0
+CYD.US,D,20131113,000000,13.0093,13.2291,13.0093,13.1297,46378.705336561,0
+CYD.US,D,20131114,000000,13.1297,13.1297,12.4875,12.5707,90242.902552464,0
+CYD.US,D,20131115,000000,12.6423,13.0256,12.3232,12.9988,141723.8723902,0
+CYD.US,D,20131118,000000,13.1374,13.1374,12.9157,12.9157,80473.677494432,0
+CYD.US,D,20131119,000000,12.9711,12.9826,12.7513,12.8841,85270.392111615,0
+CYD.US,D,20131120,000000,12.9873,13.0217,12.4598,12.6529,59893.009280915,0
+CYD.US,D,20131121,000000,12.7016,12.9109,12.4436,12.6357,182987.75638104,0
+CYD.US,D,20131122,000000,12.6796,12.8172,12.6185,12.6901,91596.948956181,0
+CYD.US,D,20131125,000000,12.7513,12.8344,12.6691,12.8058,89963.51276128,0
+CYD.US,D,20131126,000000,12.8344,12.8344,12.6089,12.7016,88402.278422529,0
+CYD.US,D,20131127,000000,12.7408,12.7408,12.4493,12.6261,63947.823666078,0
+CYD.US,D,20131129,000000,12.6032,12.7847,12.5477,12.7465,32355.849188028,0
+CYD.US,D,20131202,000000,12.7465,12.7513,12.5907,12.6529,32497.113689189,0
+CYD.US,D,20131203,000000,12.586,12.586,12.1311,12.2008,71721.556844754,0
+CYD.US,D,20131204,000000,12.1626,12.1894,11.7182,11.7517,104565.03016271,0
+CYD.US,D,20131205,000000,11.6896,11.8004,11.1018,11.3484,156126.5730863,0
+CYD.US,D,20131206,000000,11.3551,11.6857,11.3551,11.6074,50081.92807439,0
+CYD.US,D,20131209,000000,11.5758,11.5758,11.3484,11.443,149501.79118373,0
+CYD.US,D,20131210,000000,11.3484,11.5319,11.3341,11.4535,89355.552204434,0
+CYD.US,D,20131211,000000,11.4038,11.5099,11.3054,11.3608,56990.285382995,0
+CYD.US,D,20131212,000000,11.443,11.5252,11.2786,11.4325,56041.197215939,0
+CYD.US,D,20131213,000000,11.4325,11.5147,11.3169,11.3876,53960.946635886,0
+CYD.US,D,20131216,000000,11.4975,11.4975,11.2786,11.3484,59015.076566295,0
+CYD.US,D,20131217,000000,11.3006,11.3216,11.1573,11.163,61032.54292361,0
+CYD.US,D,20131218,000000,11.1467,11.3933,11.076,11.3102,64591.361949142,0
+CYD.US,D,20131219,000000,11.2566,11.4478,11.1401,11.4172,49640.3457078,0
+CYD.US,D,20131220,000000,11.3771,11.4277,11.1401,11.3551,96245.074246217,0
+CYD.US,D,20131223,000000,11.3102,11.487,11.2729,11.487,103984.27610239,0
+CYD.US,D,20131224,000000,11.487,11.487,11.3876,11.4038,21285.944315607,0
+CYD.US,D,20131226,000000,11.3771,11.3771,11.1783,11.2003,22616.969837652,0
+CYD.US,D,20131227,000000,11.1898,11.2509,11.1735,11.2232,58340.146171862,0
+CYD.US,D,20131230,000000,11.2232,11.4602,11.1573,11.3054,153979.35266866,0
+CYD.US,D,20131231,000000,11.2844,11.487,11.2452,11.4707,83980.176334349,0
+CYD.US,D,20140102,000000,11.3933,11.4172,10.6794,10.8495,359567.33642795,0
+CYD.US,D,20140103,000000,10.9212,11.1573,10.6622,11.1573,109253.96519753,0
+CYD.US,D,20140106,000000,11.1362,11.4765,11.1362,11.4038,101854.84454786,0
+CYD.US,D,20140107,000000,11.4201,12.2572,11.4201,12.1588,185841.29930448,0
+CYD.US,D,20140108,000000,12.2123,12.2305,11.8616,11.9323,101740.78654322,0
+CYD.US,D,20140109,000000,12.0097,12.5372,11.6246,12.4933,310720.16473407,0
+CYD.US,D,20140110,000000,12.4933,12.5477,11.6074,11.9982,319364.50580138,0
+CYD.US,D,20140113,000000,11.9982,12.3729,11.8224,12.2075,119275.37355023,0
+CYD.US,D,20140114,000000,12.2907,12.6423,12.0804,12.1731,182702.08816758,0
+CYD.US,D,20140115,000000,12.2123,12.4665,12.1511,12.2075,139568.28074286,0
+CYD.US,D,20140116,000000,12.1894,12.218,11.982,12.0747,120682.78654327,0
+CYD.US,D,20140117,000000,12.0709,12.2305,11.9323,12.1148,105402.15313255,0
+CYD.US,D,20140121,000000,12.2391,12.3604,11.982,12.3165,93374.788863378,0
+CYD.US,D,20140122,000000,12.3337,12.5028,12.1081,12.4598,188075.37123024,0
+CYD.US,D,20140123,000000,12.3557,12.3557,12.1186,12.218,54009.081206652,0
+CYD.US,D,20140124,000000,12.1473,12.1473,11.4975,11.5596,156799.41067331,0
+CYD.US,D,20140127,000000,11.8004,11.8004,11.3771,11.5147,82924.354988638,0
+CYD.US,D,20140128,000000,11.5596,11.9218,11.5319,11.7889,63510.426914336,0
+CYD.US,D,20140129,000000,11.6246,11.9323,11.6246,11.702,67648.953596483,0
+CYD.US,D,20140130,000000,11.702,11.8883,11.6523,11.8167,58538.962877199,0
+CYD.US,D,20140131,000000,11.7842,11.8845,11.679,11.679,79492.150812294,0
+CYD.US,D,20140203,000000,11.679,11.7622,11.2672,11.2786,138310.50348068,0
+CYD.US,D,20140204,000000,11.2786,11.2786,10.9919,11.0034,142496.11832988,0
+CYD.US,D,20140205,000000,11.0139,11.6131,10.9919,11.5911,93616.50812092,0
+CYD.US,D,20140206,000000,11.5701,11.6523,11.4478,11.5147,89944.677494459,0
+CYD.US,D,20140207,000000,11.5701,11.679,11.4602,11.6198,57711.25754077,0
+CYD.US,D,20140210,000000,11.6198,11.767,11.4975,11.7068,66918.563805297,0
+CYD.US,D,20140211,000000,11.7068,11.8167,11.6523,11.7517,66429.893271653,0
+CYD.US,D,20140212,000000,11.7345,11.8224,11.724,11.8167,133418.56612567,0
+CYD.US,D,20140213,000000,11.7125,12.6423,11.7125,12.5315,343311.45475737,0
+CYD.US,D,20140214,000000,12.5028,12.5028,12.3604,12.4388,101687.41995389,0
+CYD.US,D,20140218,000000,12.4273,13.7079,12.4273,13.3553,369527.00696162,0
+CYD.US,D,20140219,000000,13.3553,13.4661,12.888,12.9826,89393.222738077,0
+CYD.US,D,20140220,000000,13.0141,13.2845,12.888,12.9386,110653.00696088,0
+CYD.US,D,20140221,000000,12.9224,13.0256,12.6854,12.823,73006.540603459,0
+CYD.US,D,20140224,000000,12.7847,13.3505,12.7847,13.1135,142489.8399076,0
+CYD.US,D,20140225,000000,13.1202,13.1202,12.6146,12.6691,77408.761021105,0
+CYD.US,D,20140226,000000,12.6576,12.7847,11.9982,12.1186,249355.91183367,0
+CYD.US,D,20140227,000000,12.0594,12.1731,11.5414,11.8167,214686.46403774,0
+CYD.US,D,20140228,000000,11.7842,11.9715,11.6408,11.7956,232229.42227445,0
+CYD.US,D,20140303,000000,11.6523,12.0594,11.3379,11.7889,176563.88399123,0
+CYD.US,D,20140304,000000,11.9428,11.9925,11.5195,11.5529,75309.675174231,0
+CYD.US,D,20140305,000000,11.5032,11.6963,11.4201,11.5797,218305.97447859,0
+CYD.US,D,20140306,000000,11.658,12.1359,11.5596,11.938,216861.93735561,0
+CYD.US,D,20140307,000000,11.9715,12.003,11.5959,11.7125,55660.306264662,0
+CYD.US,D,20140310,000000,11.5758,11.7555,11.5414,11.658,250264.19025594,0
+CYD.US,D,20140311,000000,11.6408,11.8167,11.5959,11.6523,120631.51276137,0
+CYD.US,D,20140312,000000,11.5873,11.6963,11.5319,11.6523,134785.16937394,0
+CYD.US,D,20140313,000000,11.679,11.7287,11.6131,11.6523,81223.948956151,0
+CYD.US,D,20140314,000000,11.5959,11.6628,11.5481,11.658,70894.897912037,0
+CYD.US,D,20140317,000000,11.7068,11.7402,11.6198,11.6523,56236.874710139,0
+CYD.US,D,20140318,000000,11.6963,11.8167,11.5959,11.7956,62041.276102267,0
+CYD.US,D,20140319,000000,11.7784,11.7889,11.658,11.7459,47482.661253037,0
+CYD.US,D,20140320,000000,11.7125,11.8167,11.636,11.7402,62532.039443336,0
+CYD.US,D,20140321,000000,11.7842,11.8004,11.6408,11.6523,433374.37587132,0
+CYD.US,D,20140324,000000,11.7402,11.7402,11.6408,11.6523,208322.23665953,0
+CYD.US,D,20140325,000000,11.6628,11.8616,11.6628,11.7555,103665.12297014,0
+CYD.US,D,20140326,000000,11.7622,12.0747,11.6523,11.6523,86969.75174039,0
+CYD.US,D,20140327,000000,11.6743,11.6963,11.2882,11.3102,61458.429234516,0
+CYD.US,D,20140328,000000,11.4,11.8119,11.3484,11.3608,140498.5336431,0
+CYD.US,D,20140331,000000,11.4478,11.6743,11.4,11.6408,49376.6519723,0
+CYD.US,D,20140401,000000,11.6628,11.8769,11.5634,11.7842,44545.406032611,0
+CYD.US,D,20140402,000000,11.7459,11.7459,11.5758,11.636,42904.645011725,0
+CYD.US,D,20140403,000000,11.6628,11.6743,11.4707,11.4707,31686.150812156,0
+CYD.US,D,20140404,000000,11.5596,11.8339,11.465,11.7784,107930.26450147,0
+CYD.US,D,20140407,000000,11.8004,11.9275,11.5758,11.679,111499.54756413,0
+CYD.US,D,20140408,000000,11.7182,11.8721,11.6198,11.6896,78938.603248487,0
+CYD.US,D,20140409,000000,11.679,11.7517,11.5701,11.7125,34267.6287704,0
+CYD.US,D,20140410,000000,11.7068,11.7125,11.636,11.7068,37440.324826094,0
+CYD.US,D,20140411,000000,11.658,11.6685,11.5481,11.5481,38413.480278533,0
+CYD.US,D,20140414,000000,11.5959,11.5959,11.4765,11.5634,44778.754060454,0
+CYD.US,D,20140415,000000,11.5319,11.5481,11.2356,11.3102,70224.153132453,0
+CYD.US,D,20140416,000000,11.3341,11.7402,11.3216,11.6743,105931.63341098,0
+CYD.US,D,20140417,000000,11.679,11.7182,11.5414,11.7182,40027.0348029,0
+CYD.US,D,20140421,000000,11.7459,11.7555,11.6303,11.7182,11903.888631125,0
+CYD.US,D,20140422,000000,11.6743,11.6743,11.3933,11.4373,79019.176334335,0
+CYD.US,D,20140423,000000,11.4277,11.6523,11.3828,11.6303,35456.343387573,0
+CYD.US,D,20140424,000000,11.5911,11.6074,11.3656,11.4975,53205.443155606,0
+CYD.US,D,20140425,000000,11.4325,11.4373,10.9919,11.0512,106044.64501191,0
+CYD.US,D,20140428,000000,11.1133,11.1133,10.9212,11.0311,49683.248260004,0
+CYD.US,D,20140429,000000,11.1133,11.2127,11.0082,11.1467,38619.621809856,0
+CYD.US,D,20140430,000000,11.228,11.228,10.9919,11.0693,50476.422273927,0
+CYD.US,D,20140501,000000,11.0588,11.1362,10.9919,11.0923,27185.568445554,0
+CYD.US,D,20140502,000000,11.0799,11.1362,11.0206,11.0961,31359.672853919,0
+CYD.US,D,20140505,000000,11.0923,11.6303,10.9919,11.5252,133018.83990758,0
+CYD.US,D,20140506,000000,11.487,11.5414,11.2394,11.3054,41065.067285501,0
+CYD.US,D,20140507,000000,11.3379,11.3771,11.119,11.228,31371.183294754,0
+CYD.US,D,20140508,000000,11.2394,11.443,11.2394,11.3054,21064.106728599,0
+CYD.US,D,20140509,000000,11.2949,11.4105,11.2127,11.3484,60583.635731033,0
+CYD.US,D,20140512,000000,11.7784,12.09,11.5758,12.0365,112177.6171697,0
+CYD.US,D,20140513,000000,11.9925,12.3451,11.8654,12.1186,99181.283062931,0
+CYD.US,D,20140514,000000,11.982,12.0632,11.8272,11.8549,69983.480278624,0
+CYD.US,D,20140515,000000,11.8167,11.982,11.5596,11.8224,154576.84918838,0
+CYD.US,D,20140516,000000,11.9323,11.9925,11.5873,11.6523,37663.208816814,0
+CYD.US,D,20140519,000000,11.658,11.8167,11.4917,11.8052,143214.99768023,0
+CYD.US,D,20140520,000000,11.8721,11.8941,11.7402,11.7956,41340.271461836,0
+CYD.US,D,20140521,000000,11.8386,12.0212,11.7956,11.9925,37986.547563915,0
+CYD.US,D,20140522,000000,11.9925,12.047,11.7345,11.8883,95344.120649927,0
+CYD.US,D,20140523,000000,12.2438,12.2438,11.9629,12.0747,51703.853828455,0
+CYD.US,D,20140527,000000,12.0451,12.2553,12.0451,12.1091,59403.292343559,0
+CYD.US,D,20140528,000000,12.0508,12.2725,11.9753,12.2018,63338.816705519,0
+CYD.US,D,20140529,000000,12.1903,12.3069,11.9581,12.1206,36748.651972264,0
+CYD.US,D,20140530,000000,12.1397,12.3069,12.069,12.1282,39067.482598721,0
+CYD.US,D,20140602,000000,12.198,12.3537,12.1789,12.1855,36923.401392218,0
+CYD.US,D,20140603,000000,12.2075,12.4933,12.1731,12.2199,42084.264501281,0
+CYD.US,D,20140604,000000,12.2954,12.3012,11.9457,12.0221,55883.190255382,0
+CYD.US,D,20140605,000000,11.9868,12.2018,11.982,12.1789,33408.531322602,0
+CYD.US,D,20140606,000000,12.2018,12.2725,12.1091,12.2658,48797.990719398,0
+CYD.US,D,20140609,000000,12.284,12.284,12.1903,12.2257,58547.334106897,0
+CYD.US,D,20140610,000000,12.2496,12.4464,12.2372,12.2907,19763.42691421,0
+CYD.US,D,20140611,000000,12.2553,12.2907,11.9705,12.1492,66469.656612721,0
+CYD.US,D,20140612,000000,12.0747,12.198,11.9457,11.9581,72174.64965218,0
+CYD.US,D,20140613,000000,11.9419,12.0288,11.7717,11.7956,58175.860789031,0
+CYD.US,D,20140616,000000,11.8062,11.8644,11.6733,11.6733,42148.095127732,0
+CYD.US,D,20140617,000000,11.7192,11.8186,11.5797,11.5797,100920.40603277,0
+CYD.US,D,20140618,000000,11.5625,11.7029,11.5625,11.6781,119778.69373584,0
+CYD.US,D,20140619,000000,11.7259,11.8472,11.6963,11.7956,86220.526682383,0
+CYD.US,D,20140620,000000,11.8597,11.8759,11.6963,11.8186,93426.062645281,0
+CYD.US,D,20140623,000000,11.7612,11.9925,11.7612,11.8644,52867.454756533,0
+CYD.US,D,20140624,000000,11.8062,11.982,11.6896,11.7832,60783.498840082,0
+CYD.US,D,20140625,000000,11.8014,11.9285,11.7029,11.8836,33931.733178752,0
+CYD.US,D,20140626,000000,11.9581,12.2553,11.8711,12.1855,99466.951276389,0
+CYD.US,D,20140627,000000,12.1903,12.5,12.1855,12.3662,66850.547563998,0
+CYD.US,D,20140630,000000,12.4168,12.4703,12.348,12.348,73890.751740352,0
+CYD.US,D,20140701,000000,12.4417,12.6739,12.3767,12.4703,101804.61716967,0
+CYD.US,D,20140702,000000,12.4828,12.6854,12.3537,12.4531,136619.5150816,0
+CYD.US,D,20140703,000000,12.4531,12.65,12.4063,12.628,34169.266821444,0
+CYD.US,D,20140707,000000,12.6567,12.6854,12.348,12.6032,42945.454756504,0
+CYD.US,D,20140708,000000,12.5812,12.7675,12.3729,12.586,109960.28770333,0
+CYD.US,D,20140709,000000,12.5114,12.5573,12.3662,12.4292,31284.331786633,0
+CYD.US,D,20140710,000000,12.348,12.4464,12.1492,12.2372,63144.185615031,0
+CYD.US,D,20140711,000000,12.2601,12.2907,12.0508,12.0804,44156.143851635,0
+CYD.US,D,20140714,000000,12.2438,12.3365,11.9055,11.9629,63762.610209001,0
+CYD.US,D,20140715,000000,11.9581,12.2658,11.9581,12.2314,240374.62877099,0
+CYD.US,D,20140716,000000,12.2314,12.2314,12.0288,12.0508,57227.819025687,0
+CYD.US,D,20140717,000000,12.069,12.2792,11.8711,12.2257,65867.974478148,0
+CYD.US,D,20140718,000000,12.284,12.4828,12.1206,12.348,26168.464037198,0
+CYD.US,D,20140721,000000,12.3662,12.5745,12.2075,12.5516,37683.090487348,0
+CYD.US,D,20140722,000000,12.6099,12.6854,12.5047,12.5917,98886.197216062,0
+CYD.US,D,20140723,000000,12.65,12.6854,12.3767,12.4063,38241.870069716,0
+CYD.US,D,20140724,000000,12.2658,12.3948,12.2658,12.2954,48164.916473457,0
+CYD.US,D,20140725,000000,12.3241,12.3365,12.132,12.1578,19529.032482655,0
+CYD.US,D,20140728,000000,12.1282,12.3662,12.1282,12.3423,129388.86542961,0
+CYD.US,D,20140729,000000,12.2725,12.2792,11.9285,11.9533,48018.419953735,0
+CYD.US,D,20140730,000000,11.9581,12.1206,11.8186,11.9055,45113.60324839,0
+CYD.US,D,20140731,000000,11.7717,11.9457,11.7717,11.9132,53875.141531478,0
+CYD.US,D,20140801,000000,11.9342,12.132,11.8014,11.9457,54634.830626608,0
+CYD.US,D,20140804,000000,12.0451,12.1091,11.9237,11.9629,105732.81670564,0
+CYD.US,D,20140805,000000,11.8883,12.069,11.7431,11.8186,43810.830626576,0
+CYD.US,D,20140806,000000,11.8415,11.9132,11.8128,11.8186,23180.981438582,0
+CYD.US,D,20140807,000000,11.8472,11.9237,11.638,11.6552,36826.085846974,0
+CYD.US,D,20140808,000000,11.6552,11.6676,11.5969,11.6494,85897.187935282,0
+CYD.US,D,20140811,000000,11.7775,11.9457,11.7029,11.7545,110928.21113721,0
+CYD.US,D,20140812,000000,11.767,11.8415,11.7192,11.7192,59085.18561502,0
+CYD.US,D,20140813,000000,11.7192,11.9868,11.7192,11.9237,92551.269141798,0
+CYD.US,D,20140814,000000,11.9342,11.9753,11.8711,11.917,39196.190255333,0
+CYD.US,D,20140815,000000,11.9132,11.9925,11.8644,11.9285,78940.696055912,0
+CYD.US,D,20140818,000000,11.8998,12.0049,11.8711,11.9342,64556.830626636,0
+CYD.US,D,20140819,000000,11.9457,11.9868,11.8711,11.9753,74693.343387686,0
+CYD.US,D,20140820,000000,11.9992,12.1903,11.9055,11.9285,34245.654292442,0
+CYD.US,D,20140821,000000,11.9457,12.1903,11.8711,12.0632,145952.3897916,0
+CYD.US,D,20140822,000000,12.0871,12.3136,11.7545,12.0632,170458.11832996,0
+CYD.US,D,20140825,000000,12.1683,12.2199,11.9705,12.0107,35118.3549885,0
+CYD.US,D,20140826,000000,12.0632,12.1789,11.9868,12.0393,34498.883990819,0
+CYD.US,D,20140827,000000,12.0909,12.0909,11.8941,11.9868,48013.187935173,0
+CYD.US,D,20140828,000000,11.982,12.1397,11.917,12.0164,32112.037123062,0
+CYD.US,D,20140829,000000,11.9285,12.0804,11.917,12.0288,45178.480278553,0
+CYD.US,D,20140902,000000,12.1034,12.1789,11.9705,12.0632,32572.454756474,0
+CYD.US,D,20140903,000000,12.1034,12.1034,11.9237,11.9629,54292.656612686,0
+CYD.US,D,20140904,000000,11.9342,12.0747,11.8128,11.9132,59170.990719428,0
+CYD.US,D,20140905,000000,11.8472,12.0107,11.8472,11.9705,39358.38283074,0
+CYD.US,D,20140908,000000,12.0164,12.0164,11.8128,11.8415,23008.324826052,0
+CYD.US,D,20140909,000000,11.8549,11.9285,11.7717,11.8253,34739.556844648,0
+CYD.US,D,20140910,000000,11.8415,11.8415,11.6494,11.7431,77680.825986303,0
+CYD.US,D,20140911,000000,11.7316,11.8998,11.6552,11.7832,86293.774942244,0
+CYD.US,D,20140912,000000,11.8128,11.8644,11.6446,11.6963,52491.795823817,0
+CYD.US,D,20140915,000000,11.638,11.6896,11.4621,11.5166,73290.116009492,0
+CYD.US,D,20140916,000000,11.5214,11.7125,11.4048,11.6676,80053.023202087,0
+CYD.US,D,20140917,000000,11.7125,11.8472,11.5682,11.5682,29746.118329552,0
+CYD.US,D,20140918,000000,11.6618,11.7832,11.4526,11.5281,75350.484919011,0
+CYD.US,D,20140919,000000,11.5911,11.6265,11.2003,11.3188,95241.573086121,0
+CYD.US,D,20140922,000000,11.2366,11.2949,11.056,11.12,56451.38747116,0
+CYD.US,D,20140923,000000,11.056,11.1496,11.056,11.0856,62727.716937536,0
+CYD.US,D,20140924,000000,11.0627,11.3121,10.8935,11.3006,93152.951276371,0
+CYD.US,D,20140925,000000,11.2662,11.3933,10.9107,10.9451,106235.09048755,0
+CYD.US,D,20140926,000000,10.9575,11.1085,10.882,11.0923,89145.225058262,0
+CYD.US,D,20140929,000000,11.0923,11.1372,10.9279,10.9805,57549.064965363,0
+CYD.US,D,20140930,000000,10.9346,10.9403,10.7368,10.7884,91702.635731123,0
+CYD.US,D,20141001,000000,10.8228,10.8228,10.5256,10.6135,80930.955916707,0
+CYD.US,D,20141002,000000,10.5848,10.5848,10.3172,10.452,139047.17169414,0
+CYD.US,D,20141003,000000,10.4568,10.6087,10.4157,10.4568,47633.343387608,0
+CYD.US,D,20141006,000000,10.5552,10.689,10.3392,10.3469,34513.533642791,0
+CYD.US,D,20141007,000000,10.2245,10.4396,10.2245,10.3354,76530.828306485,0
+CYD.US,D,20141008,000000,10.3574,10.7368,10.2007,10.6431,77979.051044308,0
+CYD.US,D,20141009,000000,10.6833,10.7664,10.3755,10.387,56579.048724061,0
+CYD.US,D,20141010,000000,10.3927,10.4099,10.1022,10.2245,76028.554524581,0
+CYD.US,D,20141013,000000,10.2704,10.3755,10.1605,10.2704,53870.955916629,0
+CYD.US,D,20141014,000000,10.2943,10.4281,10.171,10.2417,89352.412993297,0
+CYD.US,D,20141015,000000,10.0965,10.2542,9.85662,10.1892,67779.75406052,0
+CYD.US,D,20141016,000000,10.1137,10.5848,10.1137,10.5112,61116.255220594,0
+CYD.US,D,20141017,000000,10.5609,10.7368,10.5437,10.58,70284.844547766,0
+CYD.US,D,20141020,000000,10.6087,10.6135,10.323,10.4052,54891.199536121,0
+CYD.US,D,20141021,000000,10.4568,10.5896,10.387,10.4816,100528.00464066,0
+CYD.US,D,20141022,000000,10.5313,10.5734,10.4224,10.4816,46112.918793636,0
+CYD.US,D,20141023,000000,10.6546,10.6546,10.4682,10.4912,70433.433874913,0
+CYD.US,D,20141024,000000,10.5437,10.625,10.2771,10.5676,132588.76798182,0
+CYD.US,D,20141027,000000,10.5734,10.5896,10.3516,10.4625,68032.983758897,0
+CYD.US,D,20141028,000000,10.473,10.6135,10.4099,10.473,136451.04408392,0
+CYD.US,D,20141029,000000,10.5112,10.5437,10.4052,10.5112,155417.11136936,0
+CYD.US,D,20141030,000000,10.3975,10.4682,10.365,10.4682,45089.535963007,0
+CYD.US,D,20141031,000000,10.4979,10.6087,10.452,10.5848,147496.88167096,0
+CYD.US,D,20141103,000000,10.5896,10.6775,10.4682,10.6479,77283.192575629,0
+CYD.US,D,20141104,000000,10.6317,10.9757,10.6317,10.7473,118218.5058008,0
+CYD.US,D,20141105,000000,10.7712,10.8123,10.6317,10.6546,38424.990719368,0
+CYD.US,D,20141106,000000,10.6718,10.8763,10.667,10.7416,38985.863109161,0
+CYD.US,D,20141107,000000,10.7664,10.8992,10.689,10.7664,77620.134570989,0
+CYD.US,D,20141110,000000,10.8409,10.8524,10.7129,10.8343,87078.577726469,0
+CYD.US,D,20141111,000000,10.8524,10.882,10.6479,10.882,82957.839907432,0
+CYD.US,D,20141112,000000,10.8343,10.9174,10.6957,10.7473,73549.624130142,0
+CYD.US,D,20141113,000000,10.7712,10.7712,10.2131,10.3803,127047.01392148,0
+CYD.US,D,20141114,000000,10.4281,10.4281,10.0678,10.2465,114295.53828339,0
+CYD.US,D,20141117,000000,10.1557,10.3574,10.0315,10.2131,92959.366589595,0
+CYD.US,D,20141118,000000,10.258,10.3469,10.1959,10.236,56089.331786705,0
+CYD.US,D,20141119,000000,10.171,10.236,10.0095,10.1557,60342.962877204,0
+CYD.US,D,20141120,000000,10.1424,10.1892,9.95123,10.1137,61354.835266998,0
+CYD.US,D,20141121,000000,10.1959,10.3172,10.0133,10.1557,125142.55916509,0
+CYD.US,D,20141124,000000,10.1557,10.2771,10.0439,10.2064,149489.23433918,0
+CYD.US,D,20141125,000000,10.258,10.2771,10.1557,10.2007,133337.99303983,0
+CYD.US,D,20141126,000000,10.1481,10.2245,10.0898,10.1835,37445.556844656,0
+CYD.US,D,20141128,000000,10.1252,10.1835,9.88146,10.0095,54685.058004798,0
+CYD.US,D,20141201,000000,10.2943,10.3058,9.89293,9.92733,163619.87007008,0
+CYD.US,D,20141202,000000,10.1557,10.1557,9.65975,9.78685,170583.68677543,0
+CYD.US,D,20141203,000000,9.79928,10.0439,9.77061,10.0028,148646.87935078,0
+CYD.US,D,20141204,000000,9.72378,9.97225,9.72378,9.83368,110922.97911865,0
+CYD.US,D,20141205,000000,9.86904,9.89293,9.78208,9.84037,56776.819025686,0
+CYD.US,D,20141208,000000,9.89293,10.0554,9.86904,9.89293,140293.43851549,0
+CYD.US,D,20141209,000000,9.89293,10.0028,9.89293,9.96938,63495.777262364,0
+CYD.US,D,20141210,000000,9.9799,10.1653,9.80501,9.91491,158986.39443201,0
+CYD.US,D,20141211,000000,9.956,9.956,9.87477,9.91491,95834.883990996,0
+CYD.US,D,20141212,000000,9.89293,10.0793,9.78685,10.0315,166037.06264549,0
+CYD.US,D,20141215,000000,10.1022,10.4682,10.0497,10.3058,145164.44779624,0
+CYD.US,D,20141216,000000,10.2179,10.3803,10.108,10.1557,153614.15777306,0
+CYD.US,D,20141217,000000,10.0965,10.2542,10.0095,10.2064,131751.64501198,0
+CYD.US,D,20141218,000000,10.2465,10.4682,10.1835,10.4329,74958.083526898,0
+CYD.US,D,20141219,000000,10.473,10.754,10.4396,10.6718,104446.78654322,0
+CYD.US,D,20141222,000000,10.754,11.0158,10.6957,10.9107,99694.020881958,0
+CYD.US,D,20141223,000000,10.9107,11.1496,10.8878,11.0502,100644.15545273,0
+CYD.US,D,20141224,000000,11.1143,11.4411,10.9986,11.2882,71097.900232224,0
+CYD.US,D,20141226,000000,11.3522,11.638,11.3417,11.5969,134198.13689134,0
+CYD.US,D,20141229,000000,11.5797,11.5797,11.0216,11.185,111908.69141564,0
+CYD.US,D,20141230,000000,11.2003,11.2184,10.9107,11.1429,89056.280742716,0
+CYD.US,D,20141231,000000,11.2261,11.2423,11.0445,11.056,55186.28538299,0
+CYD.US,D,20150102,000000,11.1496,11.1496,10.8935,11.1143,63844.22969856,0
+CYD.US,D,20150105,000000,11.0961,11.2366,10.8992,11.1783,60120.078886484,0
+CYD.US,D,20150106,000000,11.2261,11.2261,10.8878,11.0378,69379.705336627,0
+CYD.US,D,20150107,000000,11.1726,11.2777,10.882,11.0445,126165.94199572,0
+CYD.US,D,20150108,000000,11.1429,11.1554,10.882,11.0378,116893.75870103,0
+CYD.US,D,20150109,000000,11.1678,11.5453,10.9346,11.3646,105708.74942026,0
+CYD.US,D,20150112,000000,11.4048,11.4048,11.1324,11.3522,84500.238979362,0
+CYD.US,D,20150113,000000,11.4048,11.6963,11.335,11.5281,98841.201856433,0
+CYD.US,D,20150114,000000,11.4812,11.5567,11.3522,11.4526,69379.705336627,0
+CYD.US,D,20150115,000000,11.4411,11.4755,11.2003,11.2882,63213.248260043,0
+CYD.US,D,20150116,000000,11.1964,11.5042,11.1429,11.1678,85433.631090733,0
+CYD.US,D,20150120,000000,11.0961,11.0961,11.0044,11.0627,55605.893271622,0
+CYD.US,D,20150121,000000,11.0502,11.0502,10.969,11.0378,50474.329466503,0
+CYD.US,D,20150122,000000,11.0378,11.1964,11.0158,11.1429,94785.341067559,0
+CYD.US,D,20150123,000000,11.1726,11.1726,10.9174,10.9986,103881.72853858,0
+CYD.US,D,20150126,000000,10.9986,11.034,10.9279,10.9919,56226.410673016,0
+CYD.US,D,20150127,000000,10.8524,10.9757,10.8476,10.9633,89112.78654318,0
+CYD.US,D,20150128,000000,11.0263,11.0263,10.776,10.7998,61979.538283241,0
+CYD.US,D,20150129,000000,10.8476,10.8696,10.5399,10.6775,80386.825986311,0
+CYD.US,D,20150130,000000,10.5963,10.6603,10.5848,10.6546,58143.42227395,0
+CYD.US,D,20150202,000000,10.667,10.667,10.5256,10.6135,32308.761020975,0
+CYD.US,D,20150203,000000,10.667,11.2777,10.6546,11.1143,76124.823666113,0
+CYD.US,D,20150204,000000,11.0856,11.1678,10.8992,10.9403,56409.531322668,0
+CYD.US,D,20150205,000000,10.9919,11.3188,10.9403,11.2184,99677.278422561,0
+CYD.US,D,20150206,000000,11.248,11.3876,10.9852,11.335,117471.37355022,0
+CYD.US,D,20150209,000000,11.1372,11.6332,11.12,11.4105,92778.338747367,0
+CYD.US,D,20150210,000000,11.4621,11.4621,11.1783,11.2547,44303.68677507,0
+CYD.US,D,20150211,000000,11.3474,11.3474,11.1324,11.3063,41864.519721698,0
+CYD.US,D,20150212,000000,11.3474,11.3474,11.1028,11.1726,14474.902552246,0
+CYD.US,D,20150213,000000,10.9919,11.1726,10.9919,11.1554,41786.039443276,0
+CYD.US,D,20150217,000000,11.1601,11.2299,11.1257,11.2299,30339.429234426,0
+CYD.US,D,20150218,000000,11.1257,11.2261,11.1143,11.2136,26943.849188013,0
+CYD.US,D,20150219,000000,11.185,11.2299,11.034,11.207,31357.580046494,0
+CYD.US,D,20150220,000000,11.2299,11.2299,10.969,10.9852,100673.45475667,0
+CYD.US,D,20150223,000000,11.0378,11.1372,10.9852,11.1257,20714.607888691,0
+CYD.US,D,20150224,000000,11.1429,11.2299,11.0502,11.12,46981.433874845,0
+CYD.US,D,20150225,000000,11.185,11.2299,11.1028,11.2299,56602.069605732,0
+CYD.US,D,20150226,000000,11.2299,11.6332,11.1257,11.5166,87487.721577978,0
+CYD.US,D,20150227,000000,11.5214,11.5214,11.271,11.3293,103807.43387501,0
+CYD.US,D,20150302,000000,11.3876,11.3876,11.1964,11.2882,40383.858468794,0
+CYD.US,D,20150303,000000,11.1964,11.2595,11.1372,11.185,31791.837587099,0
+CYD.US,D,20150304,000000,11.185,11.185,11.0665,11.1372,35573.540603351,0
+CYD.US,D,20150305,000000,11.1028,11.2882,11.0923,11.2882,60146.238979292,0
+CYD.US,D,20150306,000000,11.1964,11.5109,11.1964,11.4698,55336.967517561,0
+CYD.US,D,20150309,000000,11.4621,11.551,11.3876,11.4296,34370.176334206,0
+CYD.US,D,20150310,000000,11.3589,11.3589,11.0665,11.12,33681.642691512,0
+CYD.US,D,20150311,000000,11.0799,11.2136,10.9575,11.1496,58083.777262348,0
+CYD.US,D,20150312,000000,11.1601,11.4917,11.1601,11.3006,45712.146171826,0
+CYD.US,D,20150313,000000,11.3474,11.4048,11.1898,11.3235,51555.264501309,0
+CYD.US,D,20150316,000000,11.3876,11.4048,11.12,11.3522,33166.812065061,0
+CYD.US,D,20150317,000000,11.3474,11.3474,11.0216,11.3063,47258.730858605,0
+CYD.US,D,20150318,000000,11.3235,11.5042,11.0856,11.4917,77503.983758924,0
+CYD.US,D,20150319,000000,11.4917,11.5453,11.4583,11.5453,55163.264501319,0
+CYD.US,D,20150320,000000,11.551,11.551,11.2834,11.2834,135762.51044123,0
+CYD.US,D,20150323,000000,11.3646,11.5453,11.3646,11.4105,51039.387471145,0
+CYD.US,D,20150324,000000,11.4621,11.6848,11.3818,11.5797,202609.91879409,0
+CYD.US,D,20150325,000000,11.6198,11.7431,11.5281,11.5453,71317.645011807,0
+CYD.US,D,20150326,000000,11.5567,11.638,11.3522,11.3818,30932.7401393,0
+CYD.US,D,20150327,000000,11.4229,11.4698,11.1783,11.2662,31104.350348118,0
+CYD.US,D,20150330,000000,11.3293,11.4583,11.2595,11.3589,40727.078886428,0
+CYD.US,D,20150331,000000,11.271,11.4917,11.1678,11.487,60460.160092982,0
+CYD.US,D,20150401,000000,11.4984,11.9237,11.4621,11.8998,60833.726218273,0
+CYD.US,D,20150402,000000,11.9285,11.982,11.6552,11.7077,68223.429234535,0
+CYD.US,D,20150406,000000,11.7029,12.1158,11.7029,11.9285,183876.15313278,0
+CYD.US,D,20150407,000000,11.9925,12.0451,11.8711,11.8711,52036.610208967,0
+CYD.US,D,20150408,000000,11.9868,12.0336,11.8549,11.8836,69255.183294863,0
+CYD.US,D,20150409,000000,11.9285,12.069,11.7889,11.8883,128821.71461754,0
+CYD.US,D,20150410,000000,11.8472,11.9992,11.7717,11.8415,35744.104408456,0
+CYD.US,D,20150413,000000,11.8883,12.0575,11.8415,11.9868,32308.761020975,0
+CYD.US,D,20150414,000000,12.0288,12.0393,11.8062,11.8415,17699.918793555,0
+CYD.US,D,20150415,000000,11.7832,11.9342,11.7545,11.8128,32016.814385243,0
+CYD.US,D,20150416,000000,11.8415,12.0451,11.8415,11.9419,23633.027842296,0
+CYD.US,D,20150417,000000,11.9055,12.0336,11.7545,11.8253,85065.296984004,0
+CYD.US,D,20150420,000000,11.8711,12.0632,11.7775,11.8836,124618.31090523,0
+CYD.US,D,20150421,000000,11.8941,12.0107,11.8253,12.0107,58775.450116179,0
+CYD.US,D,20150422,000000,12.0049,12.1034,11.9342,12.0508,69926.97447816,0
+CYD.US,D,20150423,000000,12.0747,12.198,11.9992,12.1731,93828.928074516,0
+CYD.US,D,20150424,000000,12.1731,12.1731,11.8186,11.917,44870.837587136,0
+CYD.US,D,20150427,000000,11.9629,12.1282,11.9055,11.9992,51039.387471145,0
+CYD.US,D,20150428,000000,12.0221,12.0221,11.8597,12.0049,54476.82366605,0
+CYD.US,D,20150429,000000,11.8759,12.0221,11.8711,11.917,77675.593967741,0
+CYD.US,D,20150430,000000,11.8128,11.9237,11.5911,11.7316,67194.814385345,0
+CYD.US,D,20150501,000000,11.8186,11.8711,11.5166,11.5749,63583.675174197,0
+CYD.US,D,20150504,000000,11.5749,11.7431,11.5749,11.6848,62381.357308765,0
+CYD.US,D,20150505,000000,11.6896,11.7192,11.5911,11.6781,36088.371229802,0
+CYD.US,D,20150506,000000,11.6494,11.7479,11.5625,11.6963,91360.461717201,0
+CYD.US,D,20150507,000000,11.4917,12.1578,11.2299,11.8472,501497.35034947,0
+CYD.US,D,20150508,000000,11.9342,11.9342,11.487,11.6093,76643.839907414,0
+CYD.US,D,20150511,000000,11.5749,11.8836,11.5749,11.7259,72347.30626471,0
+CYD.US,D,20150512,000000,11.6896,11.6896,11.4105,11.4698,84527.445475882,0
+CYD.US,D,20150513,000000,11.4984,11.6963,11.4917,11.6494,44850.955916603,0
+CYD.US,D,20150514,000000,11.6896,12.0336,11.6265,11.9533,96578.877030441,0
+CYD.US,D,20150515,000000,11.9237,11.9237,11.5386,11.5864,72360.90951297,0
+CYD.US,D,20150518,000000,11.6198,11.6198,11.1964,11.335,95638.160093083,0
+CYD.US,D,20150519,000000,11.3417,11.3646,11.0216,11.1554,100971.67981468,0
+CYD.US,D,20150520,000000,11.1601,11.5797,11.1496,11.3704,135417.19721617,0
+CYD.US,D,20150521,000000,11.3293,11.6848,11.3293,11.4334,138165.05336467,0
+CYD.US,D,20150522,000000,11.4459,11.638,10.9852,11.056,126651.47331823,0
+CYD.US,D,20150526,000000,11.0502,11.1372,10.7664,11.1028,125804.93271498,0
+CYD.US,D,20150527,000000,11.1257,11.2136,11.0263,11.1898,40214.341067401,0
+CYD.US,D,20150528,000000,11.1678,11.1678,10.9805,11.0445,65508.011601117,0
+CYD.US,D,20150529,000000,11.0627,11.0627,10.8992,10.9279,65992.496519912,0
+CYD.US,D,20150601,000000,10.9174,10.969,10.667,10.7998,61709.566125468,0
+CYD.US,D,20150602,000000,10.7884,11.1726,10.7826,11.1324,119146.66589361,0
+CYD.US,D,20150603,000000,11.1936,11.4029,11.1324,11.2614,71427.517401598,0
+CYD.US,D,20150604,000000,11.249,11.2987,11.12,11.1687,55392.426914313,0
+CYD.US,D,20150605,000000,11.1439,11.2557,11.0894,11.1009,67865.559164929,0
+CYD.US,D,20150608,000000,11.0703,11.077,10.7301,10.8104,74180.605568659,0
+CYD.US,D,20150609,000000,10.7807,11.2557,10.7807,11.2299,73856.220417846,0
+CYD.US,D,20150610,000000,11.249,11.6991,11.1573,11.5816,134258.82830665,0
+CYD.US,D,20150611,000000,11.7545,11.9533,11.2614,11.335,95367.141531597,0
+CYD.US,D,20150612,000000,11.3656,11.5204,11.3054,11.3541,52152.761021032,0
+CYD.US,D,20150615,000000,11.3054,11.4831,11.2127,11.4831,57012.259860953,0
+CYD.US,D,20150616,000000,11.422,11.5032,11.3226,11.4172,65758.102088357,0
+CYD.US,D,20150617,000000,11.4172,11.4459,11.2987,11.422,34173.452436293,0
+CYD.US,D,20150618,000000,11.4526,11.5634,11.2739,11.2739,55231.280742619,0
+CYD.US,D,20150619,000000,11.378,11.378,10.8973,11.1009,65919.248260051,0
+CYD.US,D,20150622,000000,11.1687,11.2127,11.0263,11.0703,34822.222737919,0
+CYD.US,D,20150623,000000,11.0703,11.207,10.9709,11.1573,37079.315545351,0
+CYD.US,D,20150624,000000,11.1936,11.2672,11.0512,11.2299,39195.143851621,0
+CYD.US,D,20150625,000000,11.2299,11.2366,10.9413,10.9528,40331.538283179,0
+CYD.US,D,20150626,000000,10.8056,10.9585,10.7119,10.7119,57822.176334273,0
+CYD.US,D,20150629,000000,10.5953,10.6813,10.3918,10.4224,62357.290023382,0
+CYD.US,D,20150630,000000,10.4778,10.4778,10.2857,10.3411,38984.816705449,0
+CYD.US,D,20150701,000000,10.3794,10.4529,10.2551,10.3297,37899.696055794,0
+CYD.US,D,20150702,000000,10.323,10.4587,10.28,10.2924,18787.132250634,0
+CYD.US,D,20150706,000000,10.3106,10.4721,10.2551,10.2972,61546.327146349,0
+CYD.US,D,20150707,000000,10.2733,10.3536,9.61292,10.3478,119692.88863144,0
+CYD.US,D,20150708,000000,10.2121,10.28,9.85375,9.8786,36929.679814492,0
+CYD.US,D,20150709,000000,10.0009,10.2054,9.85375,9.85375,69969.877030364,0
+CYD.US,D,20150710,000000,9.91491,10.0086,9.71805,9.71805,71103.132250785,0
+CYD.US,D,20150713,000000,9.76774,10.0277,9.74289,9.90344,71751.902552411,0
+CYD.US,D,20150714,000000,9.90344,10.0764,9.63204,9.96461,41171.800464156,0
+CYD.US,D,20150715,000000,9.98467,10.0009,9.66262,9.66262,22901.591647398,0
+CYD.US,D,20150716,000000,9.69989,9.79737,9.61866,9.7362,41624.893271582,0
+CYD.US,D,20150717,000000,9.82795,9.83559,9.67504,9.74289,40654.87703028,0
+CYD.US,D,20150720,000000,9.74289,9.74289,9.42179,9.47149,32393.519721671,0
+CYD.US,D,20150721,000000,9.44569,9.55176,9.42848,9.53265,77258.078886534,0
+CYD.US,D,20150722,000000,9.50111,9.50111,9.4151,9.42848,47457.547563942,0
+CYD.US,D,20150723,000000,9.47627,9.52023,9.39695,9.39695,52964.770301777,0
+CYD.US,D,20150724,000000,9.40268,9.44091,9.34247,9.44091,70779.793503684,0
+CYD.US,D,20150727,000000,9.34247,9.34247,9.27367,9.29851,44702.366589456,0
+CYD.US,D,20150728,000000,9.30425,9.30425,9.03208,9.18097,157108.09976843,0
+CYD.US,D,20150729,000000,9.14943,9.32336,9.01994,9.24309,65758.102088357,0
+CYD.US,D,20150730,000000,9.27367,9.27367,9.11885,9.21155,24942.078886383,0
+CYD.US,D,20150731,000000,9.20008,9.28514,8.95897,9.24309,40654.87703028,0
+CYD.US,D,20150803,000000,9.09974,9.31094,9.01994,9.21728,88136.491879604,0
+CYD.US,D,20150804,000000,9.24882,9.31572,9.0574,9.08827,38547.419953707,0
+CYD.US,D,20150805,000000,9.13796,9.26698,9.06954,9.13796,24132.162413063,0
+CYD.US,D,20150806,000000,9.12459,9.20008,9.02692,9.11312,32498.160092901,0
+CYD.US,D,20150807,000000,9.06352,9.16759,9.06352,9.08254,25428.656612602,0
+CYD.US,D,20150810,000000,9.12459,9.24882,9.09974,9.13127,48914.141531464,0
+CYD.US,D,20150811,000000,9.24882,9.44569,9.20582,9.4151,94172.148492151,0
+CYD.US,D,20150812,000000,9.31572,9.31572,8.84754,8.89714,150793.0533647,0
+CYD.US,D,20150813,000000,8.9712,9.1437,8.95897,9.09974,53934.786543079,0
+CYD.US,D,20150814,000000,9.11885,9.39695,9.04517,9.33483,63329.399072108,0
+CYD.US,D,20150817,000000,9.30425,9.34725,9.23066,9.26029,46484.392111503,0
+CYD.US,D,20150818,000000,9.26029,9.42179,9.26029,9.36637,49886.25058019,0
+CYD.US,D,20150819,000000,9.33483,9.37879,9.23066,9.26029,41786.039443276,0
+CYD.US,D,20150820,000000,9.2794,9.2794,9.24309,9.24309,47618.693735636,0
+CYD.US,D,20150821,000000,9.26029,9.32336,9.23544,9.26698,69645.491879551,0
+CYD.US,D,20150824,000000,8.80482,8.9712,8.67505,8.75523,141728.05800505,0
+CYD.US,D,20150825,000000,9.08827,9.29851,9.03905,9.20582,151116.3921118,0
+CYD.US,D,20150826,000000,9.26029,9.26029,8.79785,8.79785,52152.761021032,0
+CYD.US,D,20150827,000000,8.95199,9.1437,8.66291,9.094,80176.498840138,0
+CYD.US,D,20150828,000000,9.094,9.12459,8.95897,9.12459,72076.287703224,0
+CYD.US,D,20150831,000000,9.04517,9.10738,8.99032,9.01994,25428.656612602,0
+CYD.US,D,20150901,000000,8.87803,9.03905,8.53227,8.53227,86328.30626475,0
+CYD.US,D,20150902,000000,8.63854,8.69951,8.56362,8.59496,38061.8886312,0
+CYD.US,D,20150903,000000,8.57585,8.63156,8.53227,8.63156,66082.48723917,0
+CYD.US,D,20150904,000000,8.66291,8.74825,8.56973,8.56973,30934.832946725,0
+CYD.US,D,20150908,000000,8.66816,8.66816,8.54536,8.57585,45996.767981571,0
+CYD.US,D,20150909,000000,8.58187,8.76736,8.58187,8.74299,31744.749420045,0
+CYD.US,D,20150910,000000,8.69951,8.69951,8.48965,8.60633,66603.596287895,0
+CYD.US,D,20150911,000000,8.6437,8.6437,8.48965,8.52099,30934.832946725,0
+CYD.US,D,20150914,000000,8.52615,8.52615,8.21174,8.24299,26237.52668221,0
+CYD.US,D,20150915,000000,8.22981,8.27367,8.22321,8.24299,30611.494199624,0
+CYD.US,D,20150916,000000,8.24299,8.32939,8.22321,8.24299,20731.350348088,0
+CYD.US,D,20150917,000000,8.24873,8.31629,8.17476,8.24873,147180.86774984,0
+CYD.US,D,20150918,000000,8.17963,8.37201,8.10003,8.10003,53287.062645165,0
+CYD.US,D,20150921,000000,8.1501,8.15584,8.02683,8.03839,37090.825986186,0
+CYD.US,D,20150922,000000,8.02683,8.05722,7.76756,7.90278,125199.06496556,0
+CYD.US,D,20150923,000000,7.9217,7.92658,7.56324,7.56324,29340.11368918,0
+CYD.US,D,20150924,000000,7.73564,7.85337,7.66177,7.77922,68441.081206694,0
+CYD.US,D,20150925,000000,7.77367,7.81649,7.68671,7.68671,32718.951276196,0
+CYD.US,D,20150928,000000,7.68671,7.69913,7.56324,7.58808,57305.252900397,0
+CYD.US,D,20150929,000000,7.52597,7.60672,7.31639,7.50179,242627.53596358,0
+CYD.US,D,20150930,000000,7.5748,7.71079,7.52597,7.63778,50371.781902697,0
+CYD.US,D,20151001,000000,7.63778,7.71777,7.55081,7.59974,33687.921113786,0
+CYD.US,D,20151002,000000,7.5943,7.92658,7.5943,7.92658,55716.812065126,0
+CYD.US,D,20151005,000000,7.92658,8.22981,7.87803,8.11972,35806.888631194,0
+CYD.US,D,20151006,000000,8.08761,8.24873,7.93967,8.13118,49236.433874852,0
+CYD.US,D,20151007,000000,8.09429,8.39552,7.97751,8.07614,166663.85846916,0
+CYD.US,D,20151008,000000,8.008,8.40775,8.008,8.34152,51829.422273931,0
+CYD.US,D,20151009,000000,8.36503,8.43909,8.22981,8.28667,21543.359628832,0
+CYD.US,D,20151012,000000,8.24299,8.28667,8.06381,8.16817,45932.937355121,0
+CYD.US,D,20151013,000000,8.06381,8.15584,8.02683,8.13692,26075.334106804,0
+CYD.US,D,20151014,000000,8.09429,8.13118,8.03839,8.06381,12471.039443191,0
+CYD.US,D,20151015,000000,8.03256,8.21174,7.82872,8.19282,99932.600928362,0
+CYD.US,D,20151016,000000,8.14351,8.17963,8.03256,8.16817,22676.614849253,0
+CYD.US,D,20151019,000000,8.10003,8.11226,7.98325,8.07614,34576.317865529,0
+CYD.US,D,20151020,000000,8.08761,8.22981,7.93059,8.05148,14656.976798186,0
+CYD.US,D,20151021,000000,8.03256,8.13118,7.97751,7.98325,31907.988399164,0
+CYD.US,D,20151022,000000,7.94626,8.38424,7.94626,8.29804,85031.81206521,0
+CYD.US,D,20151023,000000,8.35987,8.54536,8.31629,8.47742,30611.494199624,0
+CYD.US,D,20151026,000000,8.44693,8.49567,8.39552,8.4217,44866.651972287,0
+CYD.US,D,20151027,000000,8.29804,8.39552,8.24873,8.26106,41950.324826107,0
+CYD.US,D,20151028,000000,8.28667,8.28667,8.01373,8.19282,128763.11600965,0
+CYD.US,D,20151029,000000,8.17476,8.27883,8.11226,8.13118,24294.354988469,0
+CYD.US,D,20151030,000000,8.16243,8.16817,8.02023,8.02023,73695.074246152,0
+CYD.US,D,20151102,000000,8.09429,8.17476,8.08187,8.10653,44372.749420082,0
+CYD.US,D,20151103,000000,8.05722,8.28667,8.05722,8.09429,33851.160092905,0
+CYD.US,D,20151104,000000,8.06381,8.08761,7.97006,8.02683,43300.185614974,0
+CYD.US,D,20151105,000000,8.02683,8.11972,7.93394,8.03839,25590.849188009,0
+CYD.US,D,20151106,000000,8.00217,8.12545,7.87803,7.99481,22188.990719322,0
+CYD.US,D,20151109,000000,7.96433,8.02683,7.89619,7.89619,52774.324826138,0
+CYD.US,D,20151110,000000,7.84114,7.85337,7.40861,7.43346,110947.04640403,0
+CYD.US,D,20151111,000000,7.44588,7.5383,7.35911,7.44588,73531.835267033,0
+CYD.US,D,20151112,000000,7.38377,7.45831,7.34726,7.34726,44542.266821474,0
+CYD.US,D,20151113,000000,7.35911,7.40861,7.28552,7.33455,30289.201856236,0
+CYD.US,D,20151116,000000,7.3227,7.39074,7.22312,7.27912,100096.88631119,0
+CYD.US,D,20151117,000000,7.26651,7.37172,7.22312,7.31008,34013.352668312,0
+CYD.US,D,20151118,000000,7.30368,7.45831,7.29107,7.34726,91998.767981704,0
+CYD.US,D,20151119,000000,7.31639,7.43346,7.25466,7.40861,77582.464037347,0
+CYD.US,D,20151120,000000,7.40861,7.55769,7.40861,7.48946,43568.064965323,0
+CYD.US,D,20151123,000000,7.47694,7.6805,7.47073,7.53208,34335.6450117,0
+CYD.US,D,20151124,000000,7.53208,7.5748,7.35911,7.45133,81307.661253135,0
+CYD.US,D,20151125,000000,7.41549,7.41549,7.28552,7.37172,50371.781902697,0
+CYD.US,D,20151127,000000,7.34095,7.43977,7.26651,7.4024,30289.201856236,0
+CYD.US,D,20151130,000000,7.39074,7.42725,7.30368,7.31639,223838.31090552,0
+CYD.US,D,20151201,000000,7.30368,7.45831,7.19866,7.2301,75500.12064987,0
+CYD.US,D,20151202,000000,7.174,7.23574,7.11293,7.14323,34718.628770402,0
+CYD.US,D,20151203,000000,7.13128,7.14954,6.85921,7.03877,157400.04640417,0
+CYD.US,D,20151204,000000,7.0015,7.14954,6.9391,7.04499,132811.65197254,0
+CYD.US,D,20151207,000000,7.03877,7.06955,6.92152,6.97694,99285.923434161,0
+CYD.US,D,20151208,000000,6.91454,7.0877,6.84659,7.04499,105675.26450146,0
+CYD.US,D,20151209,000000,7.04499,7.06955,6.95802,7.05693,31583.603248351,0
+CYD.US,D,20151210,000000,7.0015,7.08149,6.89705,7.00724,42435.856148614,0
+CYD.US,D,20151211,000000,6.88998,7.07509,6.79116,6.84086,381756.32714727,0
+CYD.US,D,20151214,000000,6.79747,6.98258,6.79116,6.82901,36961.071925861,0
+CYD.US,D,20151215,000000,6.79116,6.83465,6.6375,6.674,99611.354988686,0
+CYD.US,D,20151216,000000,6.60625,6.84086,6.60625,6.83465,86328.30626475,0
+CYD.US,D,20151217,000000,6.77922,6.77922,6.6375,6.72312,48105.271461856,0
+CYD.US,D,20151218,000000,6.64944,6.81018,6.64944,6.66215,173143.19025572,0
+CYD.US,D,20151221,000000,6.68662,6.82203,6.61876,6.72312,116130.93039477,0
+CYD.US,D,20151222,000000,6.74204,6.79116,6.56286,6.674,122325.64037158,0
+CYD.US,D,20151223,000000,6.65537,6.77922,6.61208,6.68662,77741.517401616,0
+CYD.US,D,20151224,000000,6.62488,6.66215,6.61208,6.65537,22039.354988463,0
+CYD.US,D,20151228,000000,6.58751,6.63081,6.45219,6.5382,128176.08352705,0
+CYD.US,D,20151229,000000,6.49472,6.61208,6.49472,6.60625,115390.07656646,0
+CYD.US,D,20151230,000000,6.60013,6.66836,6.55684,6.66215,42237.039443277,0
+CYD.US,D,20151231,000000,6.65537,6.69856,6.60491,6.64352,124403.79814421,0
+CYD.US,D,20160104,000000,6.5382,6.64944,6.45219,6.61876,60904.881670709,0
+CYD.US,D,20160105,000000,6.58149,6.64352,6.55684,6.63081,31081.329466447,0
+CYD.US,D,20160106,000000,6.59411,6.59411,6.45812,6.47016,53639.70069621,0
+CYD.US,D,20160107,000000,6.37163,6.39629,6.18633,6.24205,107069.07424625,0
+CYD.US,D,20160108,000000,6.37163,6.37756,6.18041,6.18633,44948.271461847,0
+CYD.US,D,20160111,000000,6.1741,6.20497,6.05063,6.05063,43929.074246066,0
+CYD.US,D,20160112,000000,6.04442,6.07834,5.71108,5.71108,62523.668213637,0
+CYD.US,D,20160113,000000,5.73564,5.853,5.53811,5.55656,80471.584687007,0
+CYD.US,D,20160114,000000,5.53199,5.54432,5.27827,5.45784,124916.53596324,0
+CYD.US,D,20160115,000000,5.37145,5.5104,5.35912,5.41464,41518.160092927,0
+CYD.US,D,20160119,000000,5.42706,5.52588,5.38998,5.40231,46808.777262316,0
+CYD.US,D,20160120,000000,5.34048,5.34048,5.24176,5.30971,97136.610209097,0
+CYD.US,D,20160121,000000,5.29117,5.3961,5.25419,5.37145,69436.211137091,0
+CYD.US,D,20160122,000000,5.43318,5.64925,5.37173,5.5814,228066.82830692,0
+CYD.US,D,20160125,000000,5.63081,6.00762,5.50113,5.59994,54246.614849344,0
+CYD.US,D,20160126,000000,5.58752,5.59994,5.49501,5.59373,38706.473317977,0
+CYD.US,D,20160127,000000,5.56286,5.6956,5.41474,5.52588,47493.12529016,0
+CYD.US,D,20160128,000000,5.56907,5.61839,5.51957,5.55656,88960.011601185,0
+CYD.US,D,20160129,000000,5.53199,5.80369,5.53199,5.79757,67790.218097643,0
+CYD.US,D,20160201,000000,5.69866,5.85921,5.51957,5.82223,33369.814385247,0
+CYD.US,D,20160202,000000,5.82223,5.95181,5.56907,5.64314,17058.473317915,0
+CYD.US,D,20160203,000000,5.71108,5.71108,5.53811,5.64925,19158.605568501,0
+CYD.US,D,20160204,000000,5.64314,6.06917,5.60615,6.06296,108735.99535994,0
+CYD.US,D,20160205,000000,5.98889,6.09392,5.90871,5.93939,43541.904872515,0
+CYD.US,D,20160208,000000,5.89008,6.00113,5.68022,5.68633,62772.712297165,0
+CYD.US,D,20160209,000000,5.61227,5.853,5.55656,5.78515,43604.689095253,0
+CYD.US,D,20160210,000000,5.80971,5.89008,5.80971,5.85921,27558.088167133,0
+CYD.US,D,20160211,000000,5.74195,5.92716,5.7172,5.7172,33260.988399168,0
+CYD.US,D,20160212,000000,5.77282,5.97026,5.69254,5.89008,21306.872389853,0
+CYD.US,D,20160216,000000,5.93939,6.04442,5.84077,5.95181,19682.853828363,0
+CYD.US,D,20160217,000000,6.05063,6.20497,6.05063,6.20497,33820.814385248,0
+CYD.US,D,20160218,000000,6.18041,6.19885,5.98889,6.12479,42904.645011725,0
+CYD.US,D,20160219,000000,6.10004,6.11236,5.87154,6.0383,38587.183294775,0
+CYD.US,D,20160222,000000,6.11848,6.18041,6.05063,6.11236,24002.408352737,0
+CYD.US,D,20160223,000000,6.10004,6.15565,5.87775,5.92095,56153.162413155,0
+CYD.US,D,20160224,000000,5.86542,6.15651,5.86542,6.12479,22145.041763405,0
+CYD.US,D,20160225,000000,6.01364,6.0815,5.79757,5.80971,59666.986079058,0
+CYD.US,D,20160226,000000,5.80971,6.04442,5.78515,5.98889,57037.373550048,0
+CYD.US,D,20160229,000000,5.91473,6.08761,5.84698,6.06917,25968.600928149,0
+CYD.US,D,20160301,000000,6.10615,6.14935,6.02635,6.11236,42840.814385274,0
+CYD.US,D,20160302,000000,6.11236,6.16177,6.0815,6.12479,12060.84918797,0
+CYD.US,D,20160303,000000,6.14323,6.1741,6.07528,6.16789,25604.452436269,0
+CYD.US,D,20160304,000000,6.13702,6.52148,6.13702,6.47016,51581.424594116,0
+CYD.US,D,20160307,000000,6.47685,6.60625,6.47016,6.51355,19432.763341123,0
+CYD.US,D,20160308,000000,6.42085,6.46414,6.2667,6.37756,27264.048723977,0
+CYD.US,D,20160309,000000,6.39629,6.40279,6.11236,6.11236,30583.241299392,0
+CYD.US,D,20160310,000000,6.07528,6.30378,6.07528,6.22351,26453.085846944,0
+CYD.US,D,20160311,000000,6.27282,6.39027,6.27282,6.32853,20478.120649711,0
+CYD.US,D,20160314,000000,6.32223,6.34086,6.2667,6.32853,21904.368909576,0
+CYD.US,D,20160315,000000,6.32853,6.39027,6.19254,6.20497,24177.157772692,0
+CYD.US,D,20160316,000000,6.21729,6.32223,6.1741,6.25437,15801.742459442,0
+CYD.US,D,20160317,000000,6.23583,6.30407,6.17458,6.22351,26674.923433952,0
+CYD.US,D,20160318,000000,6.18041,6.30378,6.0167,6.07528,68131.345707853,0
+CYD.US,D,20160321,000000,6.09392,6.27282,6.01995,6.22972,31745.795823757,0
+CYD.US,D,20160322,000000,6.12479,6.35959,6.12479,6.18633,15038.914153176,0
+CYD.US,D,20160323,000000,6.14935,6.16177,6.06917,6.06917,60443.417633585,0
+CYD.US,D,20160324,000000,6.06917,6.07528,5.9457,6.00743,16513.296983806,0
+CYD.US,D,20160328,000000,6.05063,6.16789,6.00113,6.06917,59122.856148662,0
+CYD.US,D,20160329,000000,6.08761,6.16789,6.0383,6.10004,27249.399072004,0
+CYD.US,D,20160330,000000,6.08761,6.20497,6.0815,6.11236,28775.055684538,0
+CYD.US,D,20160331,000000,6.08761,6.14323,6.03266,6.0815,59204.475638222,0
+CYD.US,D,20160401,000000,6.0383,6.11848,6.0383,6.05063,41948.232018682,0
+CYD.US,D,20160404,000000,6.0815,6.16177,5.98889,6.0383,66197.591647523,0
+CYD.US,D,20160405,000000,5.98889,6.09392,5.97657,5.97657,21333.03248266,0
+CYD.US,D,20160406,000000,5.95793,6.0383,5.81611,5.91473,53724.459396907,0
+CYD.US,D,20160407,000000,5.88387,5.92716,5.61227,5.6677,61791.185615027,0
+CYD.US,D,20160408,000000,6.10615,6.10615,5.75734,5.81611,31905.895591739,0
+CYD.US,D,20160411,000000,5.82223,5.87154,5.68633,5.81611,65607.419953785,0
+CYD.US,D,20160412,000000,5.77282,6.20497,5.77282,6.20497,31832.647331878,0
+CYD.US,D,20160413,000000,6.14323,6.48287,6.14323,6.48287,44893.858468807,0
+CYD.US,D,20160414,000000,6.47685,6.47685,6.39629,6.43356,18192.774942048,0
+CYD.US,D,20160415,000000,6.43356,6.52616,6.39352,6.46414,19037.222737874,0
+CYD.US,D,20160418,000000,6.43948,6.60013,6.37756,6.50753,20737.628770361,0
+CYD.US,D,20160419,000000,6.5448,6.60013,6.45219,6.48287,25677.70069613,0
+CYD.US,D,20160420,000000,6.45219,6.56955,6.06296,6.20497,69754.31786563,0
+CYD.US,D,20160421,000000,6.21729,6.35281,6.21118,6.29747,23009.371229765,0
+CYD.US,D,20160422,000000,6.27282,6.29747,6.21729,6.24205,45656.686775074,0
+CYD.US,D,20160425,000000,6.24205,6.29747,6.21118,6.28534,40359.791183411,0
+CYD.US,D,20160426,000000,6.26059,6.27282,5.98268,6.06296,76744.294663794,0
+CYD.US,D,20160427,000000,6.08761,6.30378,6.06917,6.21729,48323.969837726,0
+CYD.US,D,20160428,000000,6.21729,6.40279,6.18633,6.35959,102852.06728568,0
+CYD.US,D,20160429,000000,6.35959,6.42687,6.2667,6.32853,29621.596287788,0
+CYD.US,D,20160502,000000,6.32223,6.32223,6.15565,6.1741,35889.554524465,0
+CYD.US,D,20160503,000000,6.12479,6.22351,6.11246,6.18633,38635.317865541,0
+CYD.US,D,20160504,000000,6.16177,6.53228,6.09392,6.45812,152033.04176378,0
+CYD.US,D,20160505,000000,6.34688,6.5382,6.27282,6.35281,90984.802784485,0
+CYD.US,D,20160506,000000,6.34688,6.43356,6.27903,6.38415,20932.259860849,0
+CYD.US,D,20160509,000000,6.32853,6.32853,6.14935,6.1741,41947.18561497,0
+CYD.US,D,20160510,000000,6.19254,6.51355,6.18633,6.4455,61127.765661429,0
+CYD.US,D,20160511,000000,6.42085,6.47685,6.3055,6.45219,44809.099768111,0
+CYD.US,D,20160512,000000,6.4888,6.88444,6.4888,6.77922,90416.605568706,0
+CYD.US,D,20160513,000000,6.78553,6.85357,6.43356,6.45812,56335.236659095,0
+CYD.US,D,20160516,000000,6.53228,6.76106,6.50026,6.68662,77552.11832969,0
+CYD.US,D,20160517,000000,6.64944,6.92094,6.64944,6.72943,83752.060325067,0
+CYD.US,D,20160518,000000,6.75399,6.77301,6.58149,6.59411,46942.71693749,0
+CYD.US,D,20160519,000000,6.59411,6.62087,6.2667,6.52616,77901.617169598,0
+CYD.US,D,20160520,000000,6.52616,6.79747,6.47016,6.78553,85430.491879597,0
+CYD.US,D,20160523,000000,6.81639,7.14954,6.81639,7.11857,450783.39443285,0
+CYD.US,D,20160524,000000,7.13195,7.33388,7.01202,7.19866,121419.45475673,0
+CYD.US,D,20160525,000000,7.19866,7.29881,7.11857,7.23851,98896.661253185,0
+CYD.US,D,20160526,000000,7.28552,7.29193,6.99864,7.15852,74836.700696271,0
+CYD.US,D,20160527,000000,7.0857,7.30512,7.0857,7.30512,60971.851508296,0
+CYD.US,D,20160531,000000,7.23851,7.38529,7.2322,7.3787,135805.41299343,0
+CYD.US,D,20160601,000000,7.28552,7.53208,7.26937,7.50494,67751.501160288,0
+CYD.US,D,20160602,000000,7.50494,7.65259,7.41865,7.48545,25612.823665967,0
+CYD.US,D,20160603,000000,7.36551,7.5383,7.20554,7.49873,77034.148492101,0
+CYD.US,D,20160606,000000,7.43814,7.53208,7.37172,7.52511,34379.593967616,0
+CYD.US,D,20160607,000000,7.45907,7.85834,7.32547,7.83856,85316.433874956,0
+CYD.US,D,20160608,000000,7.87889,7.87889,7.59898,7.74577,36367.761020987,0
+CYD.US,D,20160609,000000,7.66568,7.75198,7.48545,7.69216,36340.554524467,0
+CYD.US,D,20160610,000000,7.59191,7.72474,7.37526,7.49175,76346.66125312,0
+CYD.US,D,20160613,000000,7.41865,7.59898,7.31219,7.55225,85765.341067533,0
+CYD.US,D,20160614,000000,7.53208,7.59898,7.33885,7.42495,43987.672853955,0
+CYD.US,D,20160615,000000,7.28552,7.53208,7.28552,7.35844,41089.134570884,0
+CYD.US,D,20160616,000000,7.33885,7.47235,7.11236,7.40555,48628.473318006,0
+CYD.US,D,20160617,000000,7.37172,7.44512,7.21538,7.24548,248653.77494271,0
+CYD.US,D,20160620,000000,7.32547,7.48545,7.31219,7.31219,36167.897911937,0
+CYD.US,D,20160621,000000,7.31219,7.39227,7.22522,7.33168,15773.48955921,0
+CYD.US,D,20160622,000000,7.29881,7.46528,7.25179,7.34506,38026.310904982,0
+CYD.US,D,20160623,000000,7.43814,7.63854,7.35844,7.52511,48656.726218238,0
+CYD.US,D,20160624,000000,7.21184,7.41865,7.21184,7.23851,31833.693735591,0
+CYD.US,D,20160627,000000,7.21892,7.26517,7.06181,7.23851,128325.71925791,0
+CYD.US,D,20160628,000000,7.45907,7.45907,7.25179,7.33168,26169.510440911,0
+CYD.US,D,20160629,000000,7.31849,7.32547,7.21184,7.22522,23900.907192644,0
+CYD.US,D,20160630,000000,7.21892,7.27215,7.14533,7.21184,40465.477958353,0
+CYD.US,D,20160701,000000,7.21184,7.31219,7.10529,7.28552,41227.259860908,0
+CYD.US,D,20160705,000000,7.26517,7.27215,6.97914,7.21892,64665.656612715,0
+CYD.US,D,20160706,000000,7.23851,7.32891,7.19225,7.29881,25675.607888705,0
+CYD.US,D,20160707,000000,7.25886,7.37249,7.21892,7.27845,38613.343387582,0
+CYD.US,D,20160708,000000,7.37172,7.37172,7.15231,7.27215,10757.030162444,0
+CYD.US,D,20160711,000000,7.27215,7.27845,7.21892,7.21892,30192.932714704,0
+CYD.US,D,20160712,000000,7.21184,7.51651,7.18528,7.39227,43141.132250704,0
+CYD.US,D,20160713,000000,7.45907,7.45907,7.25179,7.32547,20049.095127668,0
+CYD.US,D,20160714,000000,7.41167,7.56553,7.34506,7.42495,32722.090487333,0
+CYD.US,D,20160715,000000,7.3787,7.49175,7.35844,7.40555,37377.540603356,0
+CYD.US,D,20160718,000000,7.36551,7.5189,7.19866,7.30512,47731.705336565,0
+CYD.US,D,20160719,000000,7.33168,7.47235,7.2322,7.31219,41821.617169494,0
+CYD.US,D,20160720,000000,7.35213,7.49175,7.24902,7.43193,33480.733178751,0
+CYD.US,D,20160721,000000,7.48545,7.57251,7.29193,7.52511,72255.222738027,0
+CYD.US,D,20160722,000000,7.46528,7.47235,7.09898,7.36551,39090.503480391,0
+CYD.US,D,20160725,000000,7.42495,7.50494,7.33168,7.39227,28243.482598689,0
+CYD.US,D,20160726,000000,7.40555,7.46528,7.27215,7.37172,22469.426914218,0
+CYD.US,D,20160727,000000,7.3787,7.39858,7.31219,7.35213,37140.006960664,0
+CYD.US,D,20160728,000000,7.33168,7.45133,7.26517,7.31849,15835.227378236,0
+CYD.US,D,20160729,000000,7.29881,7.41167,7.15852,7.30512,23245.858468744,0
+CYD.US,D,20160801,000000,7.25886,7.31849,7.13883,7.28552,18762.018561539,0
+CYD.US,D,20160802,000000,7.33168,7.3787,7.22522,7.27215,21921.111368973,0
+CYD.US,D,20160803,000000,7.2322,7.30512,7.18528,7.27845,7858.491879373,0
+CYD.US,D,20160804,000000,7.27845,7.35844,7.21184,7.2322,15126.812065009,0
+CYD.US,D,20160805,000000,7.2322,7.31219,7.22522,7.25179,18092.320185667,0
+CYD.US,D,20160808,000000,7.2322,7.25886,7.22522,7.24548,13274.677494238,0
+CYD.US,D,20160809,000000,7.26517,7.27215,7.13883,7.25179,21495.225058067,0
+CYD.US,D,20160810,000000,7.24548,7.65259,7.13883,7.27215,95575.375870345,0
+CYD.US,D,20160811,000000,7.27215,7.48545,7.21892,7.41167,59787.322505973,0
+CYD.US,D,20160812,000000,7.35213,7.53132,7.35213,7.46528,71820.965197423,0
+CYD.US,D,20160815,000000,7.49175,7.5383,7.31849,7.51192,27316.368909592,0
+CYD.US,D,20160816,000000,7.52511,7.58493,7.35213,7.39858,66010.285383021,0
+CYD.US,D,20160817,000000,7.39858,7.47847,7.28973,7.39858,33593.744779679,0
+CYD.US,D,20160818,000000,7.45907,7.61217,7.43814,7.5189,30706.716937444,0
+CYD.US,D,20160819,000000,7.5383,7.55225,7.45133,7.46528,22683.939675239,0
+CYD.US,D,20160822,000000,7.40555,7.45525,7.33168,7.35213,60748.967517577,0
+CYD.US,D,20160823,000000,7.42495,7.47235,7.29881,7.33168,42855.464037247,0
+CYD.US,D,20160824,000000,7.33168,7.33168,7.25179,7.28552,21784.032482661,0
+CYD.US,D,20160825,000000,7.28552,7.41167,7.2322,7.24548,11190.241299336,0
+CYD.US,D,20160826,000000,7.27215,7.36475,7.13969,7.24548,29598.575406118,0
+CYD.US,D,20160829,000000,7.21892,7.31849,7.13883,7.25886,23944.856148561,0
+CYD.US,D,20160830,000000,7.27845,7.62536,7.17897,7.34506,46985.619489695,0
+CYD.US,D,20160831,000000,7.29881,7.49873,7.22226,7.43814,27549.716937434,0
+CYD.US,D,20160901,000000,7.63157,7.63157,7.29881,7.3787,14861.025522085,0
+CYD.US,D,20160902,000000,7.37172,7.44512,7.29881,7.32547,11434.053364302,0
+CYD.US,D,20160906,000000,7.46528,7.46528,7.27845,7.31219,17082.540603298,0
+CYD.US,D,20160907,000000,7.31219,7.37172,7.18528,7.29881,44585.169373678,0
+CYD.US,D,20160908,000000,7.24548,7.29881,7.20554,7.27845,18967.11368915,0
+CYD.US,D,20160909,000000,7.17897,7.26517,7.15231,7.2322,61726.308584865,0
+CYD.US,D,20160912,000000,7.15231,7.29804,7.15231,7.25179,50899.169373697,0
+CYD.US,D,20160913,000000,7.16549,7.25886,7.14533,7.25886,29695.890951362,0
+CYD.US,D,20160914,000000,7.25179,7.25179,7.13195,7.23851,32899.979118424,0
+CYD.US,D,20160915,000000,7.18528,7.29881,7.15231,7.22522,22860.781902618,0
+CYD.US,D,20160916,000000,7.19866,7.31849,7.19866,7.22522,12245.016241335,0
+CYD.US,D,20160919,000000,7.25886,7.30512,7.22522,7.23851,10735.055684486,0
+CYD.US,D,20160920,000000,7.2322,7.44512,7.2322,7.41865,33687.921113786,0
+CYD.US,D,20160921,000000,7.3787,7.51192,7.33168,7.51192,37475.902552312,0
+CYD.US,D,20160922,000000,7.53208,7.53208,7.27845,7.29881,43773.160092934,0
+CYD.US,D,20160923,000000,7.27215,7.38529,7.21184,7.37172,63665.294663757,0
+CYD.US,D,20160926,000000,7.35213,7.35213,7.2322,7.23851,7534.10672856,0
+CYD.US,D,20160927,000000,7.20554,7.30512,7.20554,7.25886,10999.795823698,0
+CYD.US,D,20160928,000000,7.21892,7.39227,7.20554,7.29193,19552.053364326,0
+CYD.US,D,20160929,000000,7.22522,7.30301,7.22522,7.2322,8106.4895591881,0
+CYD.US,D,20160930,000000,7.22522,7.2624,7.19866,7.2322,31870.317865521,0
+CYD.US,D,20161003,000000,7.20554,7.33168,7.20554,7.32547,16790.593967566,0
+CYD.US,D,20161004,000000,7.33168,7.3787,7.22522,7.25179,19012.109048779,0
+CYD.US,D,20161005,000000,7.25179,7.39227,7.25179,7.36551,14455.020881712,0
+CYD.US,D,20161006,000000,7.39858,7.44512,7.27845,7.42495,17779.445475689,0
+CYD.US,D,20161007,000000,7.38529,7.38529,7.21184,7.32547,12770.310904909,0
+CYD.US,D,20161010,000000,7.33168,7.33168,7.23851,7.27215,8852.575406058,0
+CYD.US,D,20161011,000000,7.29193,7.31849,7.20554,7.2322,18701.327146226,0
+CYD.US,D,20161012,000000,7.20554,7.23851,7.20554,7.20554,11130.596287735,0
+CYD.US,D,20161013,000000,7.19866,7.19866,6.96576,6.97914,23228.069605635,0
+CYD.US,D,20161014,000000,7.0058,7.05894,6.95248,7.03877,38471.03248271,0
+CYD.US,D,20161017,000000,6.98545,7.32547,6.98545,7.26517,19803.190255278,0
+CYD.US,D,20161018,000000,7.33168,7.33168,7.15852,7.28552,15549.559164778,0
+CYD.US,D,20161019,000000,7.31219,7.31219,7.2322,7.31219,18190.682134623,0
+CYD.US,D,20161020,000000,7.19866,7.29193,7.19866,7.21892,9889.5614849473,0
+CYD.US,D,20161021,000000,7.12564,7.14466,7.01202,7.0857,40467.570765778,0
+CYD.US,D,20161024,000000,7.05894,7.22522,7.05894,7.16549,26965.823665971,0
+CYD.US,D,20161025,000000,7.16549,7.3787,7.16549,7.34506,106709.11136922,0
+CYD.US,D,20161026,000000,7.33168,7.69216,7.25179,7.39858,176268.79814436,0
+CYD.US,D,20161027,000000,7.38529,7.49873,7.30512,7.31849,52787.928074398,0
+CYD.US,D,20161028,000000,7.34506,7.52511,7.33168,7.41167,35232.412993141,0
+CYD.US,D,20161031,000000,7.43814,7.49089,7.39858,7.42495,41515.02088179,0
+CYD.US,D,20161101,000000,7.43193,7.49873,7.17199,7.18528,52740.839907345,0
+CYD.US,D,20161102,000000,7.26517,7.54527,7.25179,7.54527,92807.638051312,0
+CYD.US,D,20161103,000000,7.48545,7.73956,7.46528,7.53208,136608.00464077,0
+CYD.US,D,20161104,000000,7.55932,7.6051,7.52511,7.5383,47731.705336565,0
+CYD.US,D,20161107,000000,7.59191,7.76517,7.59191,7.6051,36522.628770407,0
+CYD.US,D,20161108,000000,7.63854,7.73879,7.6051,7.66568,73862.49884012,0
+CYD.US,D,20161109,000000,7.63854,8.19282,7.63157,8.01201,131114.38515119,0
+CYD.US,D,20161110,000000,8.01201,8.11226,7.76517,7.97168,91246.40371256,0
+CYD.US,D,20161111,000000,7.95209,7.99147,7.78533,7.87889,41778.71461729,0
+CYD.US,D,20161114,000000,7.88462,8.01861,7.8658,7.93231,42509.104408475,0
+CYD.US,D,20161115,000000,7.93231,7.99147,7.93231,7.93805,69617.238979319,0
+CYD.US,D,20161116,000000,7.93231,8.09257,7.93231,7.99147,109001.78190287,0
+CYD.US,D,20161117,000000,7.98487,8.01861,7.69837,7.69837,75747.071925972,0
+CYD.US,D,20161118,000000,7.73182,7.92486,7.69216,7.78533,73250.352668425,0
+CYD.US,D,20161121,000000,7.75896,8.01784,7.67897,7.98487,72086.751740347,0
+CYD.US,D,20161122,000000,7.93231,8.49223,7.90928,8.36503,162793.21113736,0
+CYD.US,D,20161123,000000,8.37201,8.39819,8.0317,8.14523,108791.45475669,0
+CYD.US,D,20161125,000000,8.15173,8.26517,8.09257,8.20601,17142.185614899,0
+CYD.US,D,20161128,000000,8.15832,8.23803,7.87889,7.91176,68886.849188134,0
+CYD.US,D,20161129,000000,7.91176,8.08436,7.8658,7.97168,45472.519721709,0
+CYD.US,D,20161130,000000,8.00542,8.44521,7.89619,8.32499,118215.36658967,0
+CYD.US,D,20161201,000000,8.39294,8.56534,8.27883,8.41119,74409.767981653,0
+CYD.US,D,20161202,000000,8.39294,8.53141,8.23803,8.43737,126453.70301661,0
+CYD.US,D,20161205,000000,8.45133,8.51832,8.27176,8.50532,106536.45475669,0
+CYD.US,D,20161206,000000,8.40603,8.53141,8.33197,8.45133,67067.153132444,0
+CYD.US,D,20161207,000000,8.43212,8.99901,8.40163,8.99118,188601.71229753,0
+CYD.US,D,20161208,000000,8.73869,9.19817,8.73258,9.0854,173588.95823716,0
+CYD.US,D,20161209,000000,9.1179,9.21155,8.87191,9.14561,60724.900232194,0
+CYD.US,D,20161212,000000,9.06524,9.16472,8.82575,9.13796,92806.591647599,0
+CYD.US,D,20161213,000000,9.1781,9.31763,8.97206,9.23162,74129.331786757,0
+CYD.US,D,20161214,000000,9.27845,9.31285,9.0252,9.18575,55628.914153293,0
+CYD.US,D,20161215,000000,9.1781,9.29851,9.05129,9.19148,42760.241299427,0
+CYD.US,D,20161216,000000,9.15803,9.25169,9.00513,9.14561,67254.459396946,0
+CYD.US,D,20161219,000000,9.17141,9.29182,9.04517,9.21155,50804.99303959,0
+CYD.US,D,20161220,000000,9.19817,9.31763,9.0121,9.19148,47522.424594105,0
+CYD.US,D,20161221,000000,9.16472,9.20486,9.07824,9.15803,21522.431554586,0
+CYD.US,D,20161222,000000,9.09209,9.31285,9.04517,9.11121,113187.39675207,0
+CYD.US,D,20161223,000000,9.12459,9.12459,8.83187,8.95897,84860.201856393,0
+CYD.US,D,20161227,000000,8.95897,8.98506,8.81878,8.87803,108646.00464068,0
+CYD.US,D,20161228,000000,8.84573,8.97206,8.77787,8.93288,96233.563805382,0
+CYD.US,D,20161229,000000,8.86493,9.06524,8.86493,9.00513,70216.828306467,0
+CYD.US,D,20161230,000000,9.07824,9.27845,8.99901,9.20486,29328.603248344,0
+CYD.US,D,20170103,000000,9.30425,9.3979,9.23831,9.31763,72508.452436404,0
+CYD.US,D,20170104,000000,9.39886,9.6674,9.3721,9.61866,80289.510441067,0
+CYD.US,D,20170105,000000,9.57183,9.80501,9.30425,9.48582,72999.215777473,0
+CYD.US,D,20170106,000000,9.45142,9.51831,9.30425,9.32527,48272.696055824,0
+CYD.US,D,20170109,000000,9.29851,9.31285,9.03819,9.29182,50619.779582513,0
+CYD.US,D,20170110,000000,9.25838,9.46862,9.11121,9.41224,55802.617169534,0
+CYD.US,D,20170111,000000,9.33865,9.45906,9.19817,9.37879,63391.136891134,0
+CYD.US,D,20170112,000000,9.33101,9.36541,9.15803,9.36541,67362.238979313,0
+CYD.US,D,20170113,000000,9.35203,9.36541,9.03208,9.07136,85157.380510686,0
+CYD.US,D,20170117,000000,9.07136,9.07136,8.83884,8.84573,68847.085847066,0
+CYD.US,D,20170118,000000,8.85184,9.00513,8.83187,8.92504,77596.067285607,0
+CYD.US,D,20170119,000000,9.0121,9.11121,8.91195,9.09209,38944.006960669,0
+CYD.US,D,20170120,000000,9.12459,9.31285,9.05826,9.21155,57009.120649816,0
+CYD.US,D,20170123,000000,9.26507,9.4648,9.20486,9.42466,69850.587007162,0
+CYD.US,D,20170124,000000,9.43135,9.525,9.33101,9.38548,63405.786543106,0
+CYD.US,D,20170125,000000,9.40459,9.53074,9.38548,9.525,43235.308584811,0
+CYD.US,D,20170126,000000,9.51831,9.51831,9.27845,9.33101,39878.445475753,0
+CYD.US,D,20170127,000000,9.27845,9.34439,9.21155,9.25169,36993.510440942,0
+CYD.US,D,20170130,000000,9.23162,9.32527,9.08827,9.22875,88003.598608142,0
+CYD.US,D,20170131,000000,9.15803,9.31763,9.1179,9.27271,184432.83990772,0
+CYD.US,D,20170201,000000,9.27271,9.31476,9.20486,9.21155,57815.897912,0
+CYD.US,D,20170202,000000,9.25838,9.33865,9.16472,9.31763,27367.642691494,0
+CYD.US,D,20170203,000000,9.39217,9.57183,9.28514,9.4992,42414.928074368,0
+CYD.US,D,20170206,000000,9.47244,9.47244,9.35872,9.39217,24187.621809815,0
+CYD.US,D,20170207,000000,9.45142,9.45906,9.27271,9.33865,52216.591647482,0
+CYD.US,D,20170208,000000,9.35872,9.50398,9.26507,9.47818,37514.619489667,0
+CYD.US,D,20170209,000000,9.43135,9.53074,9.39217,9.50398,38754.607888743,0
+CYD.US,D,20170210,000000,9.4992,9.51163,9.39886,9.4648,46429.979118463,0
+CYD.US,D,20170213,000000,9.47818,9.4906,9.27845,9.35872,72368.234338956,0
+CYD.US,D,20170214,000000,9.30425,9.38548,9.20486,9.32527,55457.303944475,0
+CYD.US,D,20170215,000000,9.35203,9.43804,9.25169,9.36541,66589.993039635,0
+CYD.US,D,20170216,000000,9.41797,9.41797,9.10547,9.23162,81024.085847101,0
+CYD.US,D,20170217,000000,9.25838,9.25838,9.03208,9.1781,89670.519721836,0
+CYD.US,D,20170221,000000,9.14561,9.31476,9.07824,9.19148,171359.07192625,0
+CYD.US,D,20170222,000000,10.2972,10.2972,9.30425,9.65115,629919.33874892,0
+CYD.US,D,20170223,000000,9.75723,9.98467,9.60528,9.94454,334345.86775038,0
+CYD.US,D,20170224,000000,9.99901,10.5246,9.91873,10.4845,276840.75174094,0
+CYD.US,D,20170227,000000,10.5246,10.6584,10.1978,10.6383,184565.73317919,0
+CYD.US,D,20170228,000000,10.6651,10.6651,10.5179,10.645,110329.66821378,0
+CYD.US,D,20170301,000000,10.6383,10.9575,10.5399,10.8639,133355.78190294,0
+CYD.US,D,20170302,000000,10.7779,10.8371,10.6718,10.7177,52997.208816858,0
+CYD.US,D,20170303,000000,10.711,10.7712,10.5915,10.7253,115947.80974511,0
+CYD.US,D,20170306,000000,10.6317,10.6976,10.5533,10.645,100746.70301653,0
+CYD.US,D,20170307,000000,10.645,10.9986,10.645,10.9919,234508.48955984,0
+CYD.US,D,20170308,000000,10.9919,11.5319,10.9919,11.5185,204296.72157832,0
+CYD.US,D,20170309,000000,11.3847,11.3847,10.9556,11.1315,137861.5962881,0
+CYD.US,D,20170310,000000,11.1582,11.6102,11.1506,11.5586,120434.78886346,0
+CYD.US,D,20170313,000000,11.6322,11.8845,11.5844,11.8176,148092.28538326,0
+CYD.US,D,20170314,000000,11.7775,11.832,11.5376,11.6055,111812.4222741,0
+CYD.US,D,20170315,000000,11.6188,12.2849,11.4841,12.198,149238.09744823,0
+CYD.US,D,20170316,000000,12.2649,12.6509,12.1378,12.4311,201558.28306323,0
+CYD.US,D,20170317,000000,12.3451,12.5984,12.3451,12.585,129629.53828344,0
+CYD.US,D,20170320,000000,12.4713,12.585,12.09,12.2649,226493.03712362,0
+CYD.US,D,20170321,000000,12.2649,12.3604,11.3312,11.4583,295073.29002405,0
+CYD.US,D,20170322,000000,11.4717,11.9247,11.4717,11.9036,223870.7494206,0
+CYD.US,D,20170323,000000,11.8912,12.1311,11.7975,11.9915,147835.91647374,0
+CYD.US,D,20170324,000000,12.004,12.0451,11.638,11.6982,236883.82598676,0
+CYD.US,D,20170327,000000,11.6456,11.9849,11.5185,11.8711,188545.20649706,0
+CYD.US,D,20170328,000000,11.8578,11.9982,11.7182,11.8769,83225.719257781,0
+CYD.US,D,20170329,000000,11.9036,12.0116,11.8339,11.9514,105481.67981469,0
+CYD.US,D,20170330,000000,11.9313,12.1913,11.917,12.1779,94477.698376142,0
+CYD.US,D,20170331,000000,12.1913,12.478,12.0116,12.3375,148134.14153175,0
+CYD.US,D,20170403,000000,12.3451,12.3776,12.09,12.2305,188956.443156,0
+CYD.US,D,20170404,000000,12.2582,12.478,12.2075,12.3451,145902.16241341,0
+CYD.US,D,20170405,000000,12.3776,12.5315,11.9982,12.0776,241456.61020951,0
+CYD.US,D,20170406,000000,12.0776,12.5573,12.0307,12.4311,170705.06960606,0
+CYD.US,D,20170407,000000,12.4311,12.5907,12.2974,12.3977,117693.21113723,0
+CYD.US,D,20170410,000000,12.3843,12.7637,12.2305,12.3107,174120.53132301,0
+CYD.US,D,20170411,000000,12.2849,12.412,12.2047,12.2716,101626.72853858,0
+CYD.US,D,20170412,000000,12.2372,12.2372,11.7909,11.8176,101681.14153162,0
+CYD.US,D,20170413,000000,11.7975,11.9036,11.6905,11.7574,83947.737819268,0
+CYD.US,D,20170417,000000,11.8052,11.9715,11.7383,11.8711,72106.633410881,0
+CYD.US,D,20170418,000000,11.7775,11.9247,11.701,11.745,98264.633410956,0
+CYD.US,D,20170419,000000,11.7517,11.8052,11.2977,11.3589,221973.6194902,0
+CYD.US,D,20170420,000000,11.3771,11.9581,11.2308,11.832,109729.03248291,0
+CYD.US,D,20170421,000000,11.7249,11.8644,11.6112,11.7517,146500.70533685,0
+CYD.US,D,20170424,000000,11.7909,12.004,11.7049,11.8052,109099.09744811,0
+CYD.US,D,20170425,000000,11.9036,12.2372,11.8988,12.0374,108985.03944347,0
+CYD.US,D,20170426,000000,12.0374,12.2305,12.0374,12.198,57671.494199702,0
+CYD.US,D,20170427,000000,12.1645,12.5774,12.1645,12.498,114723.51740172,0
+CYD.US,D,20170428,000000,12.4914,12.9969,12.3107,12.931,181725.793504,0
+CYD.US,D,20170501,000000,12.931,13.1011,12.6108,12.9243,109048.87006992,0
+CYD.US,D,20170502,000000,12.9376,13.038,12.5219,12.6108,83923.670533885,0
+CYD.US,D,20170503,000000,12.6175,13.1699,12.4828,13.0905,325437.83294757,0
+CYD.US,D,20170504,000000,12.6844,13.0905,12.0632,12.1855,238207.52668282,0
+CYD.US,D,20170505,000000,12.1034,12.2849,12.004,12.218,56009.80510457,0
+CYD.US,D,20170508,000000,12.2974,12.5707,12.1454,12.4837,116107.9095131,0
+CYD.US,D,20170509,000000,13.6238,13.6238,11.9638,12.0508,210115.77262242,0
+CYD.US,D,20170510,000000,12.0718,12.3107,11.8816,11.9915,208461.40835327,0
+CYD.US,D,20170511,000000,12.024,12.1244,11.5319,11.5644,119332.9257544,0
+CYD.US,D,20170512,000000,11.5711,11.701,11.3513,11.3771,107963.74942026,0
+CYD.US,D,20170515,000000,11.3054,11.5844,11.2175,11.271,184776.06032536,0
+CYD.US,D,20170516,000000,11.271,11.6504,11.1582,11.5711,83398.37587031,0
+CYD.US,D,20170517,000000,11.3771,11.5711,11.1057,11.1104,82483.81902576,0
+CYD.US,D,20170518,000000,11.1783,11.3312,11.0579,11.0703,53075.689095281,0
+CYD.US,D,20170519,000000,11.1248,11.5711,11.1248,11.3369,77077.051044306,0
+CYD.US,D,20170522,000000,11.4975,11.4975,11.206,11.2653,70979.656612734,0
+CYD.US,D,20170523,000000,11.271,11.3646,11.1324,11.3513,57987.508120817,0
+CYD.US,D,20170524,000000,11.3513,11.5042,11.0311,11.1649,92771.013921381,0
+CYD.US,D,20170525,000000,11.1649,11.6322,11.1381,11.5319,112308.41763373,0
+CYD.US,D,20170526,000000,11.5185,12.0307,11.4315,11.9915,210891.15777323,0
+CYD.US,D,20170530,000000,11.9772,12.3652,11.7249,12.2649,169148.02088216,0
+CYD.US,D,20170531,000000,12.2716,12.2716,11.8711,12.1454,123163.80974513,0
+CYD.US,D,20170601,000000,12.1855,12.457,12.0604,12.3843,167093.93039491,0
+CYD.US,D,20170602,000000,12.3843,12.5707,12.0804,12.1378,263481.315546,0
+CYD.US,D,20170605,000000,12.1311,12.3203,11.8988,12.1932,180381.1647337,0
+CYD.US,D,20170606,000000,12.1511,12.4455,12.0317,12.3834,95615.139211413,0
+CYD.US,D,20170607,000000,12.3757,12.4961,12.1311,12.3834,77484.10208839,0
+CYD.US,D,20170608,000000,12.3623,12.6213,12.3069,12.5583,93573.605568715,0
+CYD.US,D,20170609,000000,12.5659,12.6911,12.3021,12.5019,139399.80974518,0
+CYD.US,D,20170612,000000,12.4961,12.5162,12.1454,12.2993,108411.61020913,0
+CYD.US,D,20170613,000000,12.3834,12.4436,12.004,12.3136,101064.80974507,0
+CYD.US,D,20170614,000000,12.3901,12.4245,12.0403,12.1789,69545.03712317,0
+CYD.US,D,20170615,000000,12.0747,12.2572,12.0432,12.1731,94885.795823939,0
+CYD.US,D,20170616,000000,12.1655,12.9797,12.0718,12.972,306517.80742548,0
+CYD.US,D,20170619,000000,12.9797,13.0131,12.671,12.7972,72767.960557054,0
+CYD.US,D,20170620,000000,12.7695,12.909,12.6987,12.7761,92144.218097713,0
+CYD.US,D,20170621,000000,12.7408,12.7475,12.327,12.3623,115290.66821379,0
+CYD.US,D,20170622,000000,12.4455,12.7331,12.2649,12.6777,65404.417633599,0
+CYD.US,D,20170623,000000,12.671,12.8946,12.2954,12.6854,50541.29930409,0
+CYD.US,D,20170626,000000,12.7972,12.9023,12.563,12.7761,55496.020881831,0
+CYD.US,D,20170627,000000,12.7838,12.8258,12.5162,12.7761,121215.40603283,0
+CYD.US,D,20170628,000000,12.7761,13.1269,12.671,13.0217,157978.70765707,0
+CYD.US,D,20170629,000000,13.0361,13.0495,12.6567,12.8392,55478.232018721,0
+CYD.US,D,20170630,000000,12.93,12.9434,12.6385,12.7695,61321.350348205,0
+CYD.US,D,20170703,000000,12.6634,13.0361,12.6567,12.9998,59893.009280915,0
+CYD.US,D,20170705,000000,12.8946,13.1116,12.7618,12.9797,49345.259860931,0
+CYD.US,D,20170706,000000,12.8048,12.9998,12.7714,12.9233,87648.867749673,0
+CYD.US,D,20170707,000000,12.9233,13.9468,12.8946,13.9334,356360.10904975,0
+CYD.US,D,20170710,000000,13.6458,14.1303,13.6458,13.7987,159075.33874756,0
+CYD.US,D,20170711,000000,13.8771,13.8771,13.5531,13.6458,90114.194895851,0
+CYD.US,D,20170712,000000,13.7089,14.7046,13.7089,14.2201,167186.0139216,0
+CYD.US,D,20170713,000000,14.179,14.396,14.0099,14.2689,101411.16937384,0
+CYD.US,D,20170714,000000,14.2631,14.5145,14.1637,14.3673,93205.271461986,0
+CYD.US,D,20170717,000000,14.3052,14.7008,14.2201,14.4657,120598.02784258,0
+CYD.US,D,20170718,000000,14.438,14.5575,14.2134,14.5078,81686.459396987,0
+CYD.US,D,20170719,000000,14.5498,14.8652,14.4103,14.8031,135854.59396791,0
+CYD.US,D,20170720,000000,14.8308,15.0334,14.6473,14.9426,124180.91415349,0
+CYD.US,D,20170721,000000,14.9216,15.02,14.5584,14.719,94019.373550155,0
+CYD.US,D,20170724,000000,14.7257,14.7257,14.417,14.5355,77509.215777486,0
+CYD.US,D,20170725,000000,14.6196,16.0015,14.3052,15.925,362194.85614954,0
+CYD.US,D,20170726,000000,16.0999,16.0999,15.2131,15.3707,197111.06728595,0
+CYD.US,D,20170727,000000,15.3985,15.5112,15.1729,15.4195,150718.75870113,0
+CYD.US,D,20170728,000000,15.4405,15.9862,15.0898,15.5733,146373.04408395,0
+CYD.US,D,20170731,000000,15.581,15.903,15.4472,15.8333,135663.10208856,0
+CYD.US,D,20170801,000000,16.0225,16.0435,15.2723,15.623,339291.17169471,0
+CYD.US,D,20170802,000000,15.4969,15.7272,15.0057,15.3707,149053.93039486,0
+CYD.US,D,20170803,000000,15.1452,15.4405,15.0907,15.2092,93761.958236929,0
+CYD.US,D,20170804,000000,15.279,15.5112,15.1347,15.4682,74314.545243834,0
+CYD.US,D,20170807,000000,15.4826,15.7778,15.3908,15.6097,78205.074246165,0
+CYD.US,D,20170808,000000,15.6154,15.8266,15.4338,15.5179,102314.21577756,0
+CYD.US,D,20170809,000000,15.4262,15.623,15.1452,15.4969,93587.208816975,0
+CYD.US,D,20170810,000000,14.5145,14.5145,11.9199,12.0116,481389.65661392,0
+CYD.US,D,20170811,000000,12.0403,12.068,11.3312,11.767,289942.77262265,0
+CYD.US,D,20170814,000000,11.8291,12.5755,11.8157,12.348,408336.0278434,0
+CYD.US,D,20170815,000000,12.3136,12.3623,11.9342,11.9906,136130.84454796,0
+CYD.US,D,20170816,000000,12.068,12.3346,12.046,12.1932,200416.65661311,0
+CYD.US,D,20170817,000000,12.1588,12.2782,11.9428,12.11,121391.2018565,0
+CYD.US,D,20170818,000000,12.026,12.2716,12.026,12.1655,119482.56148526,0
+CYD.US,D,20170821,000000,12.0604,12.3413,12.0604,12.1875,127845.41995396,0
+CYD.US,D,20170822,000000,12.2859,12.2926,12.1024,12.1789,223653.09744844,0
+CYD.US,D,20170823,000000,12.1789,12.2716,11.9839,12.1655,143832.37587048,0
+CYD.US,D,20170824,000000,12.2362,12.2362,12.0183,12.1311,50818.59628785,0
+CYD.US,D,20170825,000000,12.1378,12.6213,12.1378,12.3413,108669.02552236,0
+CYD.US,D,20170828,000000,12.4321,12.5277,12.2066,12.5162,70289.030162616,0
+CYD.US,D,20170829,000000,12.4044,12.8459,12.2362,12.7054,139678.15313265,0
+CYD.US,D,20170830,000000,12.7972,13.0705,12.6567,13.0131,147954.16009323,0
+CYD.US,D,20170831,000000,13.0915,13.253,12.7561,12.8602,212470.18097509,0
+CYD.US,D,20170901,000000,12.9157,13.4212,12.9157,13.0131,86226.805104657,0
+CYD.US,D,20170905,000000,13.0131,13.2673,12.8182,13.0915,81289.872390025,0
+CYD.US,D,20170906,000000,13.2033,13.253,12.8602,12.888,36953.747099875,0
+CYD.US,D,20170907,000000,12.93,13.1431,12.6299,12.9797,35256.480278524,0
+CYD.US,D,20170908,000000,12.909,13.3017,12.8669,13.0982,59456.658932886,0
+CYD.US,D,20170911,000000,13.1613,13.3017,13.081,13.2387,42284.127610331,0
+CYD.US,D,20170912,000000,13.2387,13.3858,13.0839,13.3658,260923.90487314,0
+CYD.US,D,20170913,000000,13.3725,13.6735,13.2673,13.6238,72377.651972366,0
+CYD.US,D,20170914,000000,13.6668,13.9401,13.6181,13.8847,81446.832946871,0
+CYD.US,D,20170915,000000,13.6458,14.5498,13.5674,14.5355,146414.90023244,0
+CYD.US,D,20170918,000000,14.3253,15.0754,14.3253,14.7601,100728.91415342,0
+CYD.US,D,20170919,000000,14.7744,14.9503,14.3749,14.8795,84100.512761263,0
+CYD.US,D,20170920,000000,14.8795,14.9837,14.5431,14.6607,66512.559164925,0
+CYD.US,D,20170921,000000,14.7257,15.1032,14.5728,14.8451,62370.893271642,0
+CYD.US,D,20170922,000000,14.8174,15.0544,14.7257,14.9713,59814.529002493,0
+CYD.US,D,20170925,000000,14.9569,15.0057,14.5995,14.7391,40234.222737935,0
+CYD.US,D,20170926,000000,14.7954,14.8528,14.5928,14.8174,57898.563805271,0
+CYD.US,D,20170927,000000,14.8585,15.0754,14.6578,14.9149,79449.24826009,0
+CYD.US,D,20170928,000000,14.9006,15.4262,14.8509,15.2446,96291.116009558,0
+CYD.US,D,20170929,000000,15.321,15.7301,15.2723,15.6097,116162.32250614,0
+CYD.US,D,20171002,000000,15.6995,15.7071,15.3564,15.5036,45251.728538414,0
+CYD.US,D,20171003,000000,15.5036,15.5877,15.1529,15.5666,53982.921113845,0
+CYD.US,D,20171004,000000,15.4615,15.6507,15.3564,15.5036,75083.651972374,0
+CYD.US,D,20171005,000000,15.5456,16.0856,15.4826,15.9738,150591.09744823,0
+CYD.US,D,20171006,000000,15.8476,16.1276,15.8056,15.8686,93029.475638319,0
+CYD.US,D,20171009,000000,15.9871,16.1219,15.903,16.0645,63815.976798328,0
+CYD.US,D,20171010,000000,16.1276,16.572,16.0292,16.5481,251309.54756453,0
+CYD.US,D,20171011,000000,16.5978,16.7096,15.7912,15.9948,156089.94895637,0
+CYD.US,D,20171012,000000,15.9527,16.3312,15.7845,15.9804,71852.357308792,0
+CYD.US,D,20171013,000000,16.4114,16.4114,15.9948,16.2605,57098.064965362,0
+CYD.US,D,20171016,000000,16.3455,16.787,16.3025,16.723,92550.222738086,0
+CYD.US,D,20171017,000000,16.6895,16.6895,16.3178,16.3589,67102.730858662,0
+CYD.US,D,20171018,000000,16.4783,16.6121,16.2022,16.4717,78946.974478186,0
+CYD.US,D,20171019,000000,16.1496,16.3379,16.0053,16.3092,100013.17401421,0
+CYD.US,D,20171020,000000,16.3379,16.7096,16.2748,16.5911,115639.12064999,0
+CYD.US,D,20171023,000000,16.6475,16.6475,15.9107,16.0789,142953.39675215,0
+CYD.US,D,20171024,000000,16.183,16.6895,16.1553,16.4573,95027.0603251,0
+CYD.US,D,20171025,000000,16.4783,16.5988,16.3455,16.4286,51902.670533792,0
+CYD.US,D,20171026,000000,16.4783,16.5902,16.3799,16.4153,86057.287703264,0
+CYD.US,D,20171027,000000,16.4927,16.4927,15.8189,16.1276,114252.63573119,0
+CYD.US,D,20171030,000000,16.1276,16.3111,15.5666,15.7071,148332.95823709,0
+CYD.US,D,20171031,000000,15.8056,15.9164,15.5982,15.6374,94099.946636002,0
+CYD.US,D,20171101,000000,15.8189,15.9632,15.5322,15.7071,68746.631090685,0
+CYD.US,D,20171102,000000,15.6374,15.7845,15.5112,15.7272,60910.113689271,0
+CYD.US,D,20171103,000000,15.6507,16.1104,15.4749,15.6374,70507.728538486,0
+CYD.US,D,20171106,000000,15.6374,16.2681,15.5533,15.7702,204661.91647391,0
+CYD.US,D,20171107,000000,15.9451,15.9451,15.6574,15.7845,204040.3526688,0
+CYD.US,D,20171108,000000,15.8553,15.8553,15.3765,15.56,108534.03944347,0
+CYD.US,D,20171109,000000,15.4826,15.5666,15.0754,15.4128,92555.454756647,0
+CYD.US,D,20171110,000000,15.3707,15.4692,15.0907,15.3851,94721.510441108,0
+CYD.US,D,20171113,000000,15.8333,15.861,15.3985,15.4892,81581.819025757,0
+CYD.US,D,20171114,000000,15.3631,15.623,15.321,15.4749,44219.974478086,0
+CYD.US,D,20171115,000000,15.3985,17.4464,15.2446,16.3379,421869.16705458,0
+CYD.US,D,20171116,000000,16.5758,17.2496,16.4009,17.025,138262.36890991,0
+CYD.US,D,20171117,000000,16.9629,17.1444,16.723,16.9208,173924.85382881,0
+CYD.US,D,20171120,000000,17.1444,17.5305,17.0183,17.2352,207599.17169433,0
+CYD.US,D,20171121,000000,17.4665,17.5305,17.2706,17.4254,127485.45707693,0
+CYD.US,D,20171122,000000,17.3891,17.7331,17.0393,17.4808,457502.35266953,0
+CYD.US,D,20171124,000000,17.4952,17.9472,17.4885,17.7551,100396.15777291,0
+CYD.US,D,20171127,000000,17.9501,18.2109,17.7828,17.8306,146737.19257583,0
+CYD.US,D,20171128,000000,18.1469,18.403,17.9577,18.3371,318491.80510533,0
+CYD.US,D,20171129,000000,18.2396,18.5617,17.9013,18.2109,180946.22273834,0
+CYD.US,D,20171130,000000,18.1957,18.6104,17.972,18.4069,248273.93039515,0
+CYD.US,D,20171201,000000,18.4346,18.6525,17.7694,17.9501,167840.01624178,0
+CYD.US,D,20171204,000000,18.1536,18.575,17.8459,18.3648,274337.75406112,0
+CYD.US,D,20171205,000000,18.3705,18.7423,18.2874,18.4135,176415.29466408,0
+CYD.US,D,20171206,000000,18.2673,18.2903,17.6557,17.713,96572.598608167,0
+CYD.US,D,20171207,000000,17.5859,17.8449,17.1444,17.7331,104641.41763371,0
+CYD.US,D,20171208,000000,17.908,18.1125,17.6146,17.7197,48878.563805245,0
+CYD.US,D,20171211,000000,17.713,17.7522,17.5936,17.6844,87154.965197467,0
+CYD.US,D,20171212,000000,17.628,17.7475,17.2773,17.3891,88185.672854082,0
+CYD.US,D,20171213,000000,17.4178,17.4808,17.2849,17.2906,92641.259861056,0
+CYD.US,D,20171214,000000,16.8424,17.1301,16.205,16.5271,179677.98143903,0
+CYD.US,D,20171215,000000,16.2108,17.4388,16.1276,17.4178,316706.64037214,0
+CYD.US,D,20171218,000000,17.4178,17.7895,17.2152,17.3547,79828.046403942,0
+CYD.US,D,20171219,000000,17.4254,17.4464,17.0326,17.2352,50892.890951423,0
+CYD.US,D,20171220,000000,16.8711,17.6347,16.8711,17.4388,66372.341067477,0
+CYD.US,D,20171221,000000,17.5095,17.649,17.305,17.4808,45664.01160106,0
+CYD.US,D,20171222,000000,17.4665,18.403,17.327,17.9367,304125.72853916,0
+CYD.US,D,20171226,000000,17.7971,17.7971,17.3623,17.4388,39826.125290138,0
+CYD.US,D,20171227,000000,17.3126,17.5238,17.1798,17.4388,59794.647331959,0
+CYD.US,D,20171228,000000,17.3967,17.3967,17.1377,17.1798,42472.480278545,0
+CYD.US,D,20171229,000000,17.1377,17.2152,16.7794,16.8281,49499.081206639,0
+CYD.US,D,20180102,000000,16.8358,17.1731,16.7306,17.1377,85459.791183541,0
+CYD.US,D,20180103,000000,17.4531,17.5859,17.1884,17.348,60043.691415486,0
+CYD.US,D,20180104,000000,17.4885,17.7054,17.3403,17.4101,79404.252900461,0
+CYD.US,D,20180105,000000,17.5162,17.5162,17.2075,17.348,73933.654292557,0
+CYD.US,D,20180108,000000,17.3891,17.9653,17.3891,17.6213,68026.705336623,0
+CYD.US,D,20180109,000000,17.6767,17.7054,17.0393,17.2706,130120.30162451,0
+CYD.US,D,20180110,000000,17.2572,17.4608,17.1521,17.3757,69674.791183496,0
+CYD.US,D,20180111,000000,17.3824,17.8421,17.3824,17.7331,56951.56844564,0
+CYD.US,D,20180112,000000,17.67,17.7895,17.5372,17.6624,53040.111369062,0
+CYD.US,D,20180116,000000,17.7054,17.8382,17.6767,17.7828,107968.98143883,0
+CYD.US,D,20180117,000000,17.7828,18.1804,17.67,18.0982,138238.30162453,0
+CYD.US,D,20180118,000000,18.0561,18.4479,17.9653,18.2396,70549.584686978,0
+CYD.US,D,20180119,000000,18.3705,18.9927,18.3476,18.8407,132111.60788901,0
+CYD.US,D,20180122,000000,18.7996,19.0443,18.4843,18.8828,140321.69141572,0
+CYD.US,D,20180123,000000,18.8627,19.0729,18.6104,19.0376,101763.80742489,0
+CYD.US,D,20180124,000000,19.1437,19.395,19.0376,19.2689,93894.851508391,0
+CYD.US,D,20180125,000000,19.2622,19.6205,19.0863,19.3396,199889.26914211,0
+CYD.US,D,20180126,000000,19.5068,19.5211,19.1437,19.417,89805.505800723,0
+CYD.US,D,20180129,000000,19.2822,19.5278,19.2765,19.4581,63604.603248443,0
+CYD.US,D,20180130,000000,19.2765,19.4514,18.7566,19.2201,62992.457076748,0
+CYD.US,D,20180131,000000,19.3185,19.4026,18.555,18.5827,92922.742459665,0
+CYD.US,D,20180201,000000,18.3705,18.6591,18.0351,18.5684,48178.519721717,0
+CYD.US,D,20180202,000000,18.3705,18.3925,17.628,17.7608,86539.679814635,0
+CYD.US,D,20180205,000000,17.7054,18.0007,17.1588,17.1874,105510.97911863,0
+CYD.US,D,20180206,000000,16.6895,17.3614,15.9164,17.2629,221918.16009345,0
+CYD.US,D,20180207,000000,17.0116,17.2993,16.7727,17.0183,93575.69837614,0
+CYD.US,D,20180208,000000,16.9552,17.2066,16.3025,16.3589,121719.77262216,0
+CYD.US,D,20180209,000000,16.5481,16.6398,15.7778,16.5338,82030.726218334,0
+CYD.US,D,20180212,000000,16.5061,17.1798,16.3455,16.9265,74629.512761236,0
+CYD.US,D,20180213,000000,16.8644,17.2993,16.7058,16.7507,33784.190255318,0
+CYD.US,D,20180214,000000,16.6188,16.7937,16.3665,16.5624,85612.566125537,0
+CYD.US,D,20180215,000000,16.6676,17.1024,16.5481,16.7306,80601.338747332,0
+CYD.US,D,20180216,000000,16.6322,16.9065,15.9738,16.2194,126407.66125326,0
+CYD.US,D,20180220,000000,17.1798,17.2993,17.1798,17.1798,98518.909513045,0
+CYD.US,D,20180221,000000,17.628,17.7054,17.0947,17.1521,57903.795823833,0
+CYD.US,D,20180222,000000,17.0814,17.4044,16.5624,16.6752,84260.612529245,0
+CYD.US,D,20180223,000000,17.1024,17.1024,16.163,16.9906,58364.213457245,0
+CYD.US,D,20180226,000000,17.025,17.1932,16.4755,16.8855,123885.82830662,0
+CYD.US,D,20180227,000000,16.8855,16.9753,16.12,16.4573,161122.10440882,0
+CYD.US,D,20180228,000000,16.443,16.443,15.6097,15.7129,124786.78190291,0
+CYD.US,D,20180301,000000,16.2815,16.3379,15.3488,15.7129,86234.129930643,0
+CYD.US,D,20180302,000000,15.7129,16.183,15.5456,15.7492,77372.136891174,0
+CYD.US,D,20180305,000000,15.6928,16.3379,15.6097,16.1276,111217.01856181,0
+CYD.US,D,20180306,000000,16.5338,16.6121,15.7845,16.2958,85109.245939921,0
+CYD.US,D,20180307,000000,16.183,16.3178,15.9871,16.0856,46643.445475773,0
+CYD.US,D,20180308,000000,16.142,16.5338,15.8753,16.4506,82250.470997917,0
+CYD.US,D,20180309,000000,16.9265,16.9265,16.3025,16.5758,75133.879350565,0
+CYD.US,D,20180312,000000,16.6121,16.7345,15.7415,16.0645,104930.22505831,0
+CYD.US,D,20180313,000000,16.0722,16.1907,15.7129,15.7626,53057.900232172,0
+CYD.US,D,20180314,000000,15.925,16.0292,15.7129,15.8476,49846.487239123,0
+CYD.US,D,20180315,000000,15.903,16.1907,15.5456,15.6374,54385.78654308,0
+CYD.US,D,20180316,000000,15.6374,16.0225,15.4405,16.0015,144422.54756422,0
+CYD.US,D,20180319,000000,15.8123,16.0923,15.4969,16.0225,124561.80510477,0
+CYD.US,D,20180320,000000,16.0435,16.0923,15.6708,15.7702,188336.97215832,0
+CYD.US,D,20180321,000000,15.6431,15.8916,15.4615,15.8123,82444.055684692,0
+CYD.US,D,20180322,000000,15.84,16.0722,15.3707,15.5533,99164.540603534,0
+CYD.US,D,20180323,000000,15.581,15.6154,14.5852,14.6836,154033.7656617,0
+CYD.US,D,20180326,000000,14.935,15.0334,13.9191,14.3463,170555.4338752,0
+CYD.US,D,20180327,000000,14.417,15.2886,14.417,15.041,138800.22041803,0
+CYD.US,D,20180328,000000,14.935,14.935,14.2975,14.6272,100697.52204205,0
+CYD.US,D,20180329,000000,14.7113,15.0152,14.4103,14.8451,65953.779582557,0
+CYD.US,D,20180402,000000,14.8031,15.0334,14.5498,14.7811,51680.832946785,0
+CYD.US,D,20180403,000000,14.7954,15.02,14.6177,14.7257,44156.143851635,0
+CYD.US,D,20180404,000000,14.5632,15.0133,14.5632,14.9072,51494.573085995,0
+CYD.US,D,20180405,000000,14.9072,15.3029,14.8451,15.1395,50169.825986224,0
+CYD.US,D,20180406,000000,15.1118,15.5322,15.0334,15.0754,56047.475638213,0
+CYD.US,D,20180409,000000,15.1529,15.321,14.6406,14.7534,75996.1160095,0
+CYD.US,D,20180410,000000,14.9646,15.3354,14.935,15.3,46453.000000134,0
+CYD.US,D,20180411,000000,15.2197,15.3,15.02,15.0898,49992.983758845,0
+CYD.US,D,20180412,000000,15.1595,15.602,15.1251,15.5322,220513.88631154,0
+CYD.US,D,20180413,000000,15.56,15.7912,15.1729,15.581,175512.24826037,0
+CYD.US,D,20180416,000000,15.6852,15.7348,15.2656,15.4892,48948.672853969,0
+CYD.US,D,20180417,000000,15.602,15.9948,15.5112,15.6507,75614.17865451,0
+CYD.US,D,20180418,000000,15.6995,16.4086,15.5217,16.1066,67757.779582562,0
+CYD.US,D,20180419,000000,16.1276,16.4153,15.5953,15.6708,67718.016241495,0
+CYD.US,D,20180420,000000,16.0856,16.0856,15.3707,15.602,717891.54524569,0
+CYD.US,D,20180423,000000,15.7415,15.9212,15.2723,15.3144,196176.62877087,0
+CYD.US,D,20180424,000000,15.7492,16.4506,14.7257,14.935,70099.631090689,0
+CYD.US,D,20180425,000000,14.8308,15.0898,14.4782,14.8652,68387.714617367,0
+CYD.US,D,20180426,000000,15.1032,15.1032,14.5355,14.655,70521.331786746,0
+CYD.US,D,20180427,000000,14.655,14.719,14.4734,14.5288,58225.041763509,0
+CYD.US,D,20180430,000000,14.6607,14.7601,14.4801,14.5919,87186.357308836,0
+CYD.US,D,20180501,000000,14.4801,14.6836,14.4036,14.655,47175.018561621,0
+CYD.US,D,20180502,000000,14.6607,14.7314,14.4734,14.5145,38747.283062757,0
+CYD.US,D,20180503,000000,14.5775,14.5775,14.158,14.2689,54154.531322662,0
+CYD.US,D,20180504,000000,14.2201,14.4103,14.2201,14.3749,62334.269141711,0
+CYD.US,D,20180507,000000,14.3253,14.6808,14.3109,14.3883,30745.433874799,0
+CYD.US,D,20180508,000000,14.5078,14.5078,14.158,14.4524,162873.78422321,0
+CYD.US,D,20180509,000000,14.3606,14.9006,14.3606,14.8509,65491.26914172,0
+CYD.US,D,20180510,000000,14.8509,15.1395,14.655,14.8088,73776.693735712,0
+CYD.US,D,20180511,000000,14.9646,15.1395,14.7257,14.8031,69325.292343587,0
+CYD.US,D,20180514,000000,14.8232,15.0191,14.5498,14.698,41360.15313237,0
+CYD.US,D,20180515,000000,14.655,14.7677,14.4657,14.5632,47671.013921251,0
+CYD.US,D,20180516,000000,14.6406,14.7629,14.2134,14.3386,103644.19489589,0
+CYD.US,D,20180517,000000,14.2345,14.655,14.2345,14.4935,39119.802784336,0
+CYD.US,D,20180518,000000,14.459,14.6894,14.4199,14.4868,42682.807424717,0
+CYD.US,D,20180521,000000,14.5632,14.935,14.1924,14.2909,279947.52436276,0
+CYD.US,D,20180522,000000,14.3052,14.6473,14.0376,14.1217,366134.56612635,0
+CYD.US,D,20180523,000000,14.1303,14.2775,13.6735,13.8274,284723.31090569,0
+CYD.US,D,20180524,000000,13.771,14.1217,13.2177,13.3514,501248.30626595,0
+CYD.US,D,20180525,000000,13.3237,14.698,13.3237,14.5919,208447.80510501,0
+CYD.US,D,20180529,000000,14.5995,15.4262,14.5737,15.3908,308940.23201945,0
+CYD.US,D,20180530,000000,15.4892,15.9384,15.4223,15.8333,208822.41763401,0
+CYD.US,D,20180531,000000,15.9594,16.3799,15.6995,16.163,340673.47099866,0
+CYD.US,D,20180601,000000,16.2891,16.5548,15.5877,15.9661,201595.95359687,0
+CYD.US,D,20180604,000000,16.0856,16.2748,15.321,15.4128,205065.82830686,0
+CYD.US,D,20180605,000000,15.3564,16.1066,15.3564,16.0015,108949.46171725,0
+CYD.US,D,20180606,000000,16.0722,16.3522,15.8056,16.3455,158584.57540649,0
+CYD.US,D,20180607,000000,16.2815,16.7029,16.2815,16.5825,122506.66821381,0
+CYD.US,D,20180608,000000,16.4086,16.5137,15.6374,15.903,303197.56844635,0
+CYD.US,D,20180611,000000,15.9107,16.4717,15.7979,15.9871,283951.06496602,0
+CYD.US,D,20180612,000000,15.9948,16.0817,15.1529,15.2513,310019.07424683,0
+CYD.US,D,20180613,000000,15.2981,15.2981,15.0544,15.0754,154855.19257585,0
+CYD.US,D,20180614,000000,15.1032,15.1118,14.7954,14.8862,196398.46635787,0
+CYD.US,D,20180615,000000,14.7467,15.0898,14.6406,14.8862,206508.81902612,0
+CYD.US,D,20180618,000000,15.0831,15.6374,15.0477,15.56,149002.65661296,0
+CYD.US,D,20180619,000000,15.7626,16.3455,15.3402,16.3025,370051.25522148,0
+CYD.US,D,20180620,000000,16.4506,16.5204,15.9661,16.0722,219801.28538346,0
+CYD.US,D,20180621,000000,15.9871,16.1066,15.6116,15.9661,358373.38979222,0
+CYD.US,D,20180622,000000,16.485,16.5137,15.9871,16.0579,222290.67981503,0
+CYD.US,D,20180625,000000,16.0359,16.0359,15.4969,15.861,384282.34570876,0
+CYD.US,D,20180626,000000,15.9164,16.0923,15.7845,15.9661,225359.7819032,0
+CYD.US,D,20180627,000000,16.0359,16.1276,15.6928,15.903,541198.95359785,0
+CYD.US,D,20180628,000000,16.1983,16.4,15.8581,16.3933,336482.6241309,0
+CYD.US,D,20180629,000000,16.377,16.9915,16.377,16.8587,306754.29466446,0
+CYD.US,D,20180702,000000,16.8205,16.9523,16.6571,16.9523,162458.36194942,0
+CYD.US,D,20180703,000000,17.0536,17.154,16.9523,17.1387,103144.01392141,0
+CYD.US,D,20180705,000000,17.0842,17.1387,16.3694,16.5089,243634.17633481,0
+CYD.US,D,20180706,000000,16.6255,16.6886,16.2452,16.292,77359.580046627,0
+CYD.US,D,20180709,000000,16.377,16.5644,16.1601,16.1983,140665.95823706,0
+CYD.US,D,20180710,000000,16.2299,16.4,15.926,16.0196,128964.02552241,0
+CYD.US,D,20180711,000000,16.0043,16.5309,15.9967,16.3618,319966.18793596,0
+CYD.US,D,20180712,000000,16.486,16.486,15.989,16.1056,165344.34338795,0
+CYD.US,D,20180713,000000,16.0741,16.2767,15.9652,16.0665,80956.069605802,0
+CYD.US,D,20180716,000000,16.0196,16.0196,15.4606,15.5227,121957.30626485,0
+CYD.US,D,20180717,000000,15.3516,15.5093,15.172,15.3832,91015.148492142,0
+CYD.US,D,20180718,000000,15.4137,15.4759,15.2503,15.2666,81023.039443389,0
+CYD.US,D,20180719,000000,15.2981,15.2981,15.0334,15.127,76206.443155672,0
+CYD.US,D,20180720,000000,15.2436,15.2436,14.8547,14.8939,91861.689095392,0
+CYD.US,D,20180723,000000,14.8862,14.9158,14.5288,14.6521,98209.174014204,0
+CYD.US,D,20180724,000000,14.847,14.8776,14.4973,14.5135,69118.104408552,0
+CYD.US,D,20180725,000000,14.7066,15.0105,14.4504,14.9636,130576.53364307,0
+CYD.US,D,20180726,000000,14.9636,15.3048,14.9636,15.1806,85548.735499086,0
+CYD.US,D,20180727,000000,15.15,15.15,14.8174,15.0563,58432.229698544,0
+CYD.US,D,20180730,000000,15.0563,15.2666,15.0105,15.0257,65209.786543111,0
+CYD.US,D,20180731,000000,14.9474,15.5925,14.9474,15.5074,111016.10904904,0
+CYD.US,D,20180801,000000,15.4759,15.5772,14.8499,14.9474,81677.041763577,0
+CYD.US,D,20180802,000000,14.9082,15.1882,14.8232,15.1022,94535.250580319,0
+CYD.US,D,20180803,000000,15.1118,15.2197,15.0171,15.2035,81342.192575641,0
+CYD.US,D,20180806,000000,15.1882,15.343,15.1337,15.1882,54687.150812223,0
+CYD.US,D,20180807,000000,15.3669,15.5227,15.0334,15.2503,72524.148492088,0
+CYD.US,D,20180808,000000,15.1882,15.4214,15.1701,15.3593,110523.25290055,0
+CYD.US,D,20180809,000000,15.429,15.5074,15.064,15.127,79432.505800693,0
+CYD.US,D,20180810,000000,14.4504,14.6999,13.9841,14.396,106107.42923464,0
+CYD.US,D,20180813,000000,14.4189,14.4189,14.179,14.2402,45079.071925884,0
+CYD.US,D,20180814,000000,14.179,14.3186,14.1637,14.2402,51441.206496668,0
+CYD.US,D,20180815,000000,14.202,14.2641,13.9927,14.2249,41890.679814506,0
+CYD.US,D,20180816,000000,14.3702,14.4638,14.1236,14.3033,46803.545243754,0
+CYD.US,D,20180817,000000,14.2794,15.0019,14.2794,14.847,120232.83294698,0
+CYD.US,D,20180820,000000,14.9082,15.1184,14.8384,14.9942,78692.698376097,0
+CYD.US,D,20180821,000000,15.0257,15.4061,14.9732,15.2981,71289.392111574,0
+CYD.US,D,20180822,000000,15.3048,15.4921,15.15,15.2819,231477.05800531,0
+CYD.US,D,20180823,000000,15.2283,15.4845,14.8862,15.0869,173937.41067336,0
+CYD.US,D,20180824,000000,15.1022,15.3908,15.0334,15.2283,93407.22737846,0
+CYD.US,D,20180827,000000,15.2666,15.5772,15.2589,15.4759,66989.719257734,0
+CYD.US,D,20180828,000000,15.624,16.054,15.3985,15.8572,157364.46867795,0
+CYD.US,D,20180829,000000,15.903,16.1439,15.5064,15.6001,44528.663573214,0
+CYD.US,D,20180830,000000,15.4367,15.6154,15.3287,15.3908,38565.208816816,0
+CYD.US,D,20180831,000000,15.3669,15.6785,15.1022,15.624,88167.883990973,0
+CYD.US,D,20180904,000000,15.5456,15.6785,15.172,15.2742,41630.125290143,0
+CYD.US,D,20180905,000000,15.2283,15.2283,14.6521,14.6999,50322.600928219,0
+CYD.US,D,20180906,000000,14.761,14.847,14.6454,14.6454,31013.313225147,0
+CYD.US,D,20180907,000000,14.6454,14.7849,14.567,14.5747,51884.881670683,0
+CYD.US,D,20180910,000000,14.567,14.7066,14.3883,14.6301,96968.139211416,0
+CYD.US,D,20180911,000000,14.567,14.8232,14.4266,14.6683,47937.846867888,0
+CYD.US,D,20180912,000000,14.59,14.7735,14.5517,14.5594,47510.914153269,0
+CYD.US,D,20180913,000000,14.6215,14.6301,14.2087,14.2641,57084.461717102,0
+CYD.US,D,20180914,000000,14.2478,14.5594,14.2478,14.3339,26509.591647408,0
+CYD.US,D,20180917,000000,14.4266,14.6368,14.2402,14.288,22621.155452501,0
+CYD.US,D,20180918,000000,14.2478,14.6368,14.1542,14.4743,42306.102088289,0
+CYD.US,D,20180919,000000,14.5355,14.5355,13.5416,13.9535,138072.96983799,0
+CYD.US,D,20180920,000000,13.9841,14.2402,13.7509,14.1637,68692.218097646,0
+CYD.US,D,20180921,000000,14.1637,14.1934,13.62,13.7203,102482.68677524,0
+CYD.US,D,20180924,000000,13.6735,13.836,13.5502,13.7203,59511.071925926,0
+CYD.US,D,20180925,000000,13.7117,13.7117,13.5646,13.5808,49391.301624272,0
+CYD.US,D,20180926,000000,13.6267,13.7318,13.4336,13.5502,37327.313225166,0
+CYD.US,D,20180927,000000,13.5101,13.6697,13.4556,13.6037,61929.310905051,0
+CYD.US,D,20180928,000000,13.5569,13.5808,13.339,13.4174,80992.693735732,0
+CYD.US,D,20181001,000000,13.5416,13.6888,13.2148,13.2855,27927.468677575,0
+CYD.US,D,20181002,000000,13.2081,13.4289,13.1297,13.3629,59399.10672871,0
+CYD.US,D,20181003,000000,13.4241,13.7203,13.3858,13.6582,45037.215777392,0
+CYD.US,D,20181004,000000,13.6037,13.7748,13.4021,13.534,45815.740139343,0
+CYD.US,D,20181005,000000,13.4871,13.7069,12.5554,12.6099,88650.276102344,0
+CYD.US,D,20181008,000000,12.5152,12.5936,12.4235,12.4455,83498.830626691,0
+CYD.US,D,20181009,000000,12.3604,12.392,11.4984,11.7316,144020.7285387,0
+CYD.US,D,20181010,000000,11.6771,12.1894,11.6771,11.9027,86684.083526932,0
+CYD.US,D,20181011,000000,11.9027,12.089,11.8014,11.8549,93646.853828576,0
+CYD.US,D,20181012,000000,12.1196,12.1196,11.7077,11.9333,103946.60556875,0
+CYD.US,D,20181015,000000,11.9724,12.2515,11.8549,12.089,38265.937355099,0
+CYD.US,D,20181016,000000,12.0804,12.3146,11.8941,12.1894,62417.981438695,0
+CYD.US,D,20181017,000000,12.2209,12.2591,11.917,11.9801,36663.893271567,0
+CYD.US,D,20181018,000000,11.9333,11.9333,11.6771,11.8711,62943.27610227,0
+CYD.US,D,20181019,000000,11.9256,11.9638,11.6924,11.8788,61684.452436373,0
+CYD.US,D,20181022,000000,12.0422,12.0422,11.7469,11.832,41997.412993161,0
+CYD.US,D,20181023,000000,11.6532,11.8472,11.5424,11.724,48557.317865569,0
+CYD.US,D,20181024,000000,11.6466,11.7383,10.6202,10.8065,98825.505800749,0
+CYD.US,D,20181025,000000,11.0961,11.5128,10.9317,11.1649,51395.164733327,0
+CYD.US,D,20181026,000000,11.3589,11.6303,11.1248,11.2805,67911.60092827,0
+CYD.US,D,20181029,000000,11.3818,11.6303,11.1248,11.2882,44518.199536091,0
+CYD.US,D,20181030,000000,11.2566,11.4669,11.207,11.444,32110.99071935,0
+CYD.US,D,20181031,000000,11.4984,11.5195,11.1955,11.1955,39779.037123085,0
+CYD.US,D,20181101,000000,11.8635,12.112,11.1878,11.9877,52735.607888783,0
+CYD.US,D,20181102,000000,12.306,12.306,11.7163,12.0183,37863.071925863,0
+CYD.US,D,20181105,000000,11.8711,12.0498,11.7316,11.9877,26942.8027843,0
+CYD.US,D,20181106,000000,12.0336,12.1664,11.9724,11.9724,28607.63109057,0
+CYD.US,D,20181107,000000,12.0967,12.0967,11.7469,12.0183,56376.046403875,0
+CYD.US,D,20181108,000000,11.638,12.0804,11.4602,11.5051,38450.104408463,0
+CYD.US,D,20181109,000000,11.6532,11.724,11.0397,11.0397,46174.656612662,0
+CYD.US,D,20181112,000000,11.3742,11.4258,10.9929,11.3503,28921.55220426,0
+CYD.US,D,20181113,000000,11.3742,11.6074,11.0636,11.1401,25416.099768055,0
+CYD.US,D,20181114,000000,11.6532,11.6532,10.97,11.0321,34100.204176432,0
+CYD.US,D,20181115,000000,11.7937,11.7937,10.8457,11.0483,310301.60324915,0
+CYD.US,D,20181116,000000,11.6532,11.6685,11.0397,11.5682,40104.46867761,0
+CYD.US,D,20181119,000000,11.5682,11.5835,11.2566,11.3274,36241.146171798,0
+CYD.US,D,20181120,000000,11.1018,11.1792,10.7291,10.7368,50648.032482745,0
+CYD.US,D,20181121,000000,11.5137,11.5137,10.7674,11.0235,27824.921113769,0
+CYD.US,D,20181123,000000,11.6532,11.6532,10.862,10.862,30647.071925842,0
+CYD.US,D,20181126,000000,11.0483,11.0865,10.8763,10.8763,156914.51508166,0
+CYD.US,D,20181127,000000,11.3971,11.3971,10.8763,10.8839,79070.450116237,0
+CYD.US,D,20181128,000000,10.8763,11.5682,10.5734,10.6431,738529.76566338,0
+CYD.US,D,20181129,000000,11.0942,11.0942,10.0382,10.1615,679640.25754256,0
+CYD.US,D,20181130,000000,10.0994,11.0225,9.97512,10.9155,398449.60556959,0
+CYD.US,D,20181203,000000,10.862,11.5682,10.7836,10.862,88836.535963133,0
+CYD.US,D,20181204,000000,11.4602,11.4602,10.6125,10.9623,480240.70533781,0
+CYD.US,D,20181206,000000,10.6517,10.9537,10.6517,10.8065,81920.853828542,0
+CYD.US,D,20181207,000000,10.7062,10.8534,10.5351,10.5667,94793.712297257,0
+CYD.US,D,20181210,000000,10.4415,10.5112,10.0994,10.108,143941.20185656,0
+CYD.US,D,20181211,000000,10.1854,10.3335,9.97512,10.1232,70218.921113891,0
+CYD.US,D,20181212,000000,10.2398,10.4338,10.0994,10.3249,84996.234338992,0
+CYD.US,D,20181213,000000,10.3096,10.3717,10.0573,10.0841,64392.545243805,0
+CYD.US,D,20181214,000000,10.0602,10.2628,9.89771,9.913,66753.232018754,0
+CYD.US,D,20181217,000000,9.81266,9.98372,9.43995,9.46193,130455.15081244,0
+CYD.US,D,20181218,000000,9.49347,9.75054,9.42371,9.47149,65715.199536152,0
+CYD.US,D,20181219,000000,9.39217,9.63395,9.32336,9.34534,96903.262181254,0
+CYD.US,D,20181220,000000,9.37019,9.75723,9.32336,9.60241,78648.74942018,0
+CYD.US,D,20181221,000000,9.58712,9.71136,9.37688,9.54029,205663.32482658,0
+CYD.US,D,20181224,000000,9.44664,9.65784,9.3549,9.43995,35248.109048825,0
+CYD.US,D,20181226,000000,9.43995,10.0764,9.43995,10.0296,73646.939675386,0
+CYD.US,D,20181227,000000,9.99136,10.0994,9.57565,9.9216,80004.888631321,0
+CYD.US,D,20181228,000000,9.92829,9.99901,9.67218,9.72665,45037.215777392,0
+CYD.US,D,20181231,000000,9.87382,9.87382,9.48678,9.66453,103070.76566155,0
+CYD.US,D,20190102,000000,9.57852,10.0697,9.57852,9.84324,50394.802784368,0
+CYD.US,D,20190103,000000,9.78112,10.2551,9.77347,9.88337,53927.461717093,0
+CYD.US,D,20190104,000000,10.1777,10.3803,10.0917,10.2398,56192.925754222,0
+CYD.US,D,20190107,000000,10.2446,10.5351,10.1309,10.4185,40647.552204294,0
+CYD.US,D,20190108,000000,10.5667,10.8687,10.4033,10.8304,80693.422274015,0
+CYD.US,D,20190109,000000,10.7597,10.8457,10.6087,10.6431,38118.394431664,0
+CYD.US,D,20190110,000000,10.776,10.8839,10.5896,10.8687,89150.457076823,0
+CYD.US,D,20190111,000000,10.9155,11.3465,10.7138,11.2805,78140.197216003,0
+CYD.US,D,20190114,000000,11.2108,11.4984,11.1554,11.4201,51551.07888646,0
+CYD.US,D,20190115,000000,11.4516,11.5682,11.1955,11.3818,45558.324826117,0
+CYD.US,D,20190116,000000,11.3971,11.724,11.3971,11.4822,51465.273782051,0
+CYD.US,D,20190117,000000,11.4602,11.7775,11.4516,11.724,79016.037123198,0
+CYD.US,D,20190118,000000,11.809,12.0737,11.7545,11.809,63959.334106913,0
+CYD.US,D,20190122,000000,11.917,11.917,11.1792,11.4354,57392.104408518,0
+CYD.US,D,20190123,000000,11.53,11.7937,11.2375,11.6532,125232.54988435,0
+CYD.US,D,20190124,000000,11.638,12.1502,11.616,12.0269,128353.97215814,0
+CYD.US,D,20190125,000000,12.0021,12.3843,12.0021,12.3375,90078.617169633,0
+CYD.US,D,20190128,000000,12.3375,12.6787,12.2362,12.6318,114534.1183298,0
+CYD.US,D,20190129,000000,12.5086,12.757,12.5086,12.6949,75302.350348245,0
+CYD.US,D,20190130,000000,12.8191,13.0982,12.6787,12.9204,60851.515081382,0
+CYD.US,D,20190131,000000,12.865,13.0982,12.8191,13.0753,62633.540603429,0
+CYD.US,D,20190201,000000,13.1135,13.1995,12.9902,13.1068,54680.872389949,0
+CYD.US,D,20190204,000000,13.0217,13.0733,12.8497,13.0055,30078.874710064,0
+CYD.US,D,20190205,000000,13.0905,13.1383,12.6949,12.7723,31746.84222747,0
+CYD.US,D,20190206,000000,12.7417,12.823,12.6634,12.7417,24291.215777332,0
+CYD.US,D,20190207,000000,12.7331,12.757,12.1894,12.2754,79236.828306493,0
+CYD.US,D,20190208,000000,12.2285,12.3375,12.1158,12.283,36351.01856159,0
+CYD.US,D,20190211,000000,12.2754,12.392,12.2133,12.3528,31056.215777352,0
+CYD.US,D,20190212,000000,12.4302,12.7828,12.3298,12.3604,44744.222737948,0
+CYD.US,D,20190213,000000,12.3451,12.3996,12.2668,12.2983,23562.918793571,0
+CYD.US,D,20190214,000000,12.2668,12.4388,12.1588,12.2285,50905.44779597,0
+CYD.US,D,20190215,000000,12.1741,12.4388,12.0498,12.306,47904.361949094,0
+CYD.US,D,20190219,000000,12.3375,12.6567,12.2983,12.5401,49874.740139355,0
+CYD.US,D,20190220,000000,12.5086,12.7178,12.4694,12.6873,34360.758700795,0
+CYD.US,D,20190221,000000,12.7331,12.7417,12.4694,12.6634,69001.953596487,0
+CYD.US,D,20190222,000000,12.7026,12.9854,12.6787,12.974,39865.888631205,0
+CYD.US,D,20190225,000000,13.0284,13.2616,12.9663,13.1689,71050.81206517,0
+CYD.US,D,20190226,000000,13.0819,14.3491,13.0686,14.2478,93473.150812334,0
+CYD.US,D,20190227,000000,14.3568,14.7687,14.2641,14.5202,82724.491879589,0
+CYD.US,D,20190228,000000,14.59,14.9397,14.1551,14.9397,135046.77030201,0
+CYD.US,D,20190301,000000,15.0955,15.2121,14.7773,15.1337,148276.45243662,0
+CYD.US,D,20190304,000000,15.2742,15.4988,14.9082,15.1337,97590.749420235,0
+CYD.US,D,20190305,000000,14.7467,15.1806,14.567,14.7467,81147.561485153,0
+CYD.US,D,20190306,000000,14.6053,14.6836,14.1236,14.2956,58544.19489576,0
+CYD.US,D,20190307,000000,14.3262,14.3654,13.4097,13.836,72592.164733388,0
+CYD.US,D,20190308,000000,13.7203,13.9688,13.6735,13.8216,40080.401392227,0
+CYD.US,D,20190311,000000,13.9535,13.9535,13.2081,13.62,71727.835267028,0
+CYD.US,D,20190312,000000,13.4871,13.4871,13.1918,13.2148,37270.807424701,0
+CYD.US,D,20190313,000000,13.2148,13.2387,12.8497,12.974,38208.385150922,0
+CYD.US,D,20190314,000000,12.9357,13.0122,12.6634,12.8268,44790.264501289,0
+CYD.US,D,20190315,000000,12.7331,13.0905,12.671,12.7264,129303.0603252,0
+CYD.US,D,20190318,000000,12.7264,13.3084,12.6787,13.2693,61124.626450292,0
+CYD.US,D,20190319,000000,13.3247,13.5808,12.9157,13.0523,95389.116009556,0
+CYD.US,D,20190320,000000,13.4766,13.4766,12.78,12.9902,25214.143851581,0
+CYD.US,D,20190321,000000,12.9902,13.145,12.8813,12.9902,47114.327146307,0
+CYD.US,D,20190322,000000,13.0122,13.0122,12.3528,12.3843,76879.280742681,0
+CYD.US,D,20190325,000000,12.3528,12.4073,12.0422,12.0498,87122.526682386,0
+CYD.US,D,20190326,000000,12.0422,12.4617,12.0422,12.2983,43344.134570891,0
+CYD.US,D,20190327,000000,12.2754,12.3146,11.8549,12.0584,46349.406032616,0
+CYD.US,D,20190328,000000,12.0584,12.2591,11.9256,12.198,37315.80278433,0
+CYD.US,D,20190329,000000,12.198,12.5468,12.1502,12.3146,45672.382830758,0
+CYD.US,D,20190401,000000,12.4455,12.5621,12.3298,12.5468,31394.204176425,0
+CYD.US,D,20190402,000000,12.6242,12.6481,12.3604,12.3843,32859.169373645,0
+CYD.US,D,20190403,000000,12.392,12.7026,12.392,12.671,25828.382830701,0
+CYD.US,D,20190404,000000,12.671,13.1842,12.671,13.0905,68428.524362146,0
+CYD.US,D,20190405,000000,13.2081,13.4336,13.1135,13.2148,25722.696055759,0
+CYD.US,D,20190408,000000,13.2148,13.4403,13.1383,13.3629,24275.519721648,0
+CYD.US,D,20190409,000000,13.4021,13.4021,12.7723,12.8191,38512.888631202,0
+CYD.US,D,20190410,000000,12.8889,13.0523,12.8889,12.9826,20080.487239037,0
+CYD.US,D,20190411,000000,13.0217,13.2282,13.0122,13.0982,29319.185614934,0
+CYD.US,D,20190412,000000,13.1603,13.1603,12.8268,12.974,28100.125290104,0
+CYD.US,D,20190415,000000,12.974,13.4097,12.9434,13.2855,35739.918793606,0
+CYD.US,D,20190416,000000,13.2664,13.8675,13.2664,13.8216,40605.696055802,0
+CYD.US,D,20190417,000000,13.9535,14.3807,13.8952,14.0854,50886.612529149,0
+CYD.US,D,20190418,000000,14.1551,14.1551,13.8522,13.9764,32947.067285478,0
+CYD.US,D,20190422,000000,13.9841,14.0921,13.6964,13.7509,24571.651972229,0
+CYD.US,D,20190423,000000,13.9143,14.0223,13.7318,13.8216,33094.610208912,0
+CYD.US,D,20190424,000000,13.8914,14.0386,13.5024,13.728,27410.545243699,0
+CYD.US,D,20190425,000000,13.6104,13.6104,12.9663,12.9902,34328.320185714,0
+CYD.US,D,20190426,000000,13.0819,13.4021,12.9357,13.145,26061.730858544,0
+CYD.US,D,20190429,000000,13.2855,13.3161,13.1297,13.2931,40168.29930406,0
+CYD.US,D,20190430,000000,13.2463,13.2855,12.8497,12.9357,18576.805104462,0
+CYD.US,D,20190501,000000,12.865,12.9357,12.586,12.6873,35320.310904974,0
+CYD.US,D,20190502,000000,12.8736,12.8736,12.5,12.7178,26729.336426991,0
+CYD.US,D,20190503,000000,12.9233,12.9233,12.7102,12.7484,25554.225058078,0
+CYD.US,D,20190506,000000,12.4302,12.7102,12.4302,12.7102,35964.895591751,0
+CYD.US,D,20190507,000000,12.5554,12.5774,12.3996,12.477,67534.895591842,0
+CYD.US,D,20190508,000000,12.392,12.4455,12.0804,12.1502,28381.607888713,0
+CYD.US,D,20190509,000000,12.2907,12.3451,11.5768,11.9571,81934.457076802,0
+CYD.US,D,20190510,000000,11.6532,11.9954,11.5519,11.6532,61001.150812241,0
+CYD.US,D,20190513,000000,11.2805,11.3656,10.8925,11.1181,67291.083526876,0
+CYD.US,D,20190514,000000,11.1181,11.1467,10.9002,10.9623,39883.677494314,0
+CYD.US,D,20190515,000000,11.0235,11.0942,10.7138,11.0636,60765.709976973,0
+CYD.US,D,20190516,000000,11.3274,11.3436,10.7989,10.8839,47231.524362085,0
+CYD.US,D,20190517,000000,10.7989,11.0282,10.7215,10.97,183172.96983812,0
+CYD.US,D,20190520,000000,10.9231,12.0116,10.9231,11.8941,70076.610209019,0
+CYD.US,D,20190521,000000,12.0336,12.1683,11.2031,11.2184,56918.083526846,0
+CYD.US,D,20190522,000000,11.3589,11.3589,11.0703,11.2653,26006.271461792,0
+CYD.US,D,20190523,000000,11.249,11.249,10.7597,10.8065,64135.129930579,0
+CYD.US,D,20190524,000000,10.7674,10.9384,10.7674,10.8371,48351.176334246,0
+CYD.US,D,20190528,000000,10.8457,11.2414,10.8228,11.2414,112913.23897944,0
+CYD.US,D,20190529,000000,11.1878,11.3274,10.8457,10.9078,48893.213457218,0
+CYD.US,D,20190530,000000,10.9126,10.9317,10.7989,10.9078,24181.343387541,0
+CYD.US,D,20190531,000000,10.8839,10.8839,10.6747,10.8065,32972.180974573,0
+CYD.US,D,20190603,000000,10.8065,10.9394,10.6823,10.8371,75321.185615066,0
+CYD.US,D,20190604,000000,10.8228,11.2184,10.8228,11.1716,55754.482598769,0
+CYD.US,D,20190605,000000,11.1792,11.3044,10.9384,11.2031,31128.4176335,0
+CYD.US,D,20190606,000000,11.2729,11.5605,11.1286,11.4908,30558.127610297,0
+CYD.US,D,20190607,000000,11.4516,11.5911,11.2729,11.3044,26229.155452512,0
+CYD.US,D,20190610,000000,11.3656,11.4354,11.1334,11.2184,16562.477958284,0
+CYD.US,D,20190611,000000,11.3541,11.5185,11.249,11.3503,25401.450116083,0
+CYD.US,D,20190612,000000,11.2882,11.4306,11.2882,11.3436,24508.867749491,0
+CYD.US,D,20190613,000000,11.3503,11.4545,11.0846,11.1878,42713.153132374,0
+CYD.US,D,20190614,000000,11.2136,11.3197,10.9317,11.0015,19560.424594024,0
+CYD.US,D,20190617,000000,10.9231,11.1716,10.7836,11.0483,34940.466357409,0
+CYD.US,D,20190618,000000,11.0082,11.4516,11.0082,11.3121,30113.406032569,0
+CYD.US,D,20190619,000000,11.2643,11.5453,11.1792,11.2566,25162.870069678,0
+CYD.US,D,20190620,000000,11.2729,11.3589,10.9384,10.97,43587.946635857,0
+CYD.US,D,20190621,000000,10.97,11.2614,10.7454,10.7989,74512.315545458,0
+CYD.US,D,20190624,000000,10.9231,11.227,10.7989,11.2184,80689.236659165,0
+CYD.US,D,20190625,000000,11.2729,11.2729,10.8763,10.9317,31364.90487248,0
+CYD.US,D,20190626,000000,10.9155,11.1487,10.9155,11.0397,67919.972157968,0
+CYD.US,D,20190627,000000,11.0235,11.2414,10.947,11.0235,79347.747099997,0
+CYD.US,D,20190628,000000,11.249,11.8635,11.0703,11.6466,196720.75870126,0
+CYD.US,D,20190701,000000,11.809,12.0422,11.5519,11.7469,75409.083526899,0
+CYD.US,D,20190702,000000,11.7937,12.2668,11.7469,12.2591,63508.334106912,0
+CYD.US,D,20190703,000000,12.3451,12.3528,12.0852,12.2133,42721.524362072,0
+CYD.US,D,20190705,000000,12.2133,12.4302,12.1588,12.283,89514.605568704,0
+CYD.US,D,20190708,000000,12.2285,12.3757,12.2066,12.2209,80056.162413224,0
+CYD.US,D,20190709,000000,12.2209,12.3451,11.9333,12.0804,167901.75406081,0
+CYD.US,D,20190710,000000,11.9495,12.1053,11.6208,11.8014,137657.5475642,0
+CYD.US,D,20190711,000000,11.8463,11.8673,11.5309,11.6045,47712.870069743,0
+CYD.US,D,20190712,000000,11.6456,11.6695,11.4229,11.5548,61388.320185792,0
+CYD.US,D,20190715,000000,11.4975,12.0231,11.4229,11.9419,125366.48955953,0
+CYD.US,D,20190716,000000,11.8673,12.1961,11.7526,11.9161,48011.095127749,0
+CYD.US,D,20190717,000000,11.9992,12.2285,11.875,12.1473,31850.436194987,0
+CYD.US,D,20190718,000000,12.1473,12.3107,12.0565,12.2285,24272.380510511,0
+CYD.US,D,20190719,000000,12.3193,12.434,11.9906,12.0728,45013.148492009,0
+CYD.US,D,20190722,000000,12.0976,12.3031,12.0804,12.1139,65121.888631278,0
+CYD.US,D,20190723,000000,12.1789,12.2458,12.0164,12.1789,35367.399072028,0
+CYD.US,D,20190724,000000,12.1961,12.2458,11.9495,12.0728,37064.665893378,0
+CYD.US,D,20190725,000000,12.1626,12.1626,11.8425,11.9495,12114.215777297,0
+CYD.US,D,20190726,000000,11.9906,11.9906,11.5883,11.6532,31992.74709986,0
+CYD.US,D,20190729,000000,11.7937,11.8922,11.6695,11.7268,17620.39211142,0
+CYD.US,D,20190730,000000,11.7851,11.8511,11.6695,11.7029,22113.649652036,0
+CYD.US,D,20190731,000000,11.7851,11.7851,11.1601,11.2098,53383.331786697,0
+CYD.US,D,20190801,000000,11.5214,11.5214,10.9881,11.1525,48809.501160233,0
+CYD.US,D,20190802,000000,11.0951,11.1726,10.8562,10.8897,156302.36890996,0
+CYD.US,D,20190805,000000,10.8476,11.3446,10.6919,10.947,78067.995359854,0
+CYD.US,D,20190806,000000,11.2012,11.3255,10.9547,11.2012,47871.923434013,0
+CYD.US,D,20190807,000000,11.2012,11.5883,11.2012,11.4726,59581.18097465,0
+CYD.US,D,20190808,000000,11.6208,11.7364,11.464,11.5309,45539.489559296,0
+CYD.US,D,20190809,000000,11.4975,11.5883,11.3006,11.4478,42833.489559288,0
+CYD.US,D,20190812,000000,11.464,11.5797,11.4067,11.4401,58448.972157941,0
+CYD.US,D,20190813,000000,11.5883,12.0728,11.464,11.4898,79020.222738047,0
+CYD.US,D,20190814,000000,11.5309,11.8922,11.464,11.5309,82528.814385389,0
+CYD.US,D,20190815,000000,11.4812,11.637,11.1276,11.1601,54397.296983916,0
+CYD.US,D,20190816,000000,11.2586,11.4229,11.1028,11.1601,39649.283062759,0
+CYD.US,D,20190819,000000,11.2347,11.464,11.1496,11.3255,18322.529002373,0
+CYD.US,D,20190820,000000,11.4325,11.4325,10.7826,10.9958,88416.928074501,0
+CYD.US,D,20190821,000000,10.9719,11.2586,10.9719,11.0292,35574.587007063,0
+CYD.US,D,20190822,000000,10.9308,11.0789,10.8065,10.9958,84117.25522066,0
+CYD.US,D,20190823,000000,10.8237,10.8562,10.5848,10.6842,58746.150812234,0
+CYD.US,D,20190826,000000,10.7664,10.8897,10.5934,10.7081,47317.329466494,0
+CYD.US,D,20190827,000000,10.7081,10.7826,10.5848,10.733,34363.897911932,0
+CYD.US,D,20190828,000000,10.5695,10.8151,10.5695,10.668,22499.772621875,0
+CYD.US,D,20190829,000000,10.7167,10.8065,10.6919,10.7989,28112.682134652,0
+CYD.US,D,20190830,000000,10.8323,10.8811,10.4615,10.6508,34563.761020981,0
+CYD.US,D,20190903,000000,10.56,10.6584,10.2733,10.4529,31376.415313316,0
+CYD.US,D,20190904,000000,10.4529,10.775,10.4529,10.6842,23905.092807494,0
+CYD.US,D,20190905,000000,10.6842,10.8476,10.5695,10.8151,29420.686775027,0
+CYD.US,D,20190906,000000,10.8476,10.8897,10.6269,10.6345,61686.545243797,0
+CYD.US,D,20190909,000000,10.5026,10.9719,10.5026,10.733,38262.798143962,0
+CYD.US,D,20190910,000000,10.7903,11.0865,10.733,10.9136,64131.990719442,0
+CYD.US,D,20190911,000000,10.9222,11.0531,10.882,11.0292,56603.116009444,0
+CYD.US,D,20190912,000000,11.1028,11.3083,10.9308,11.0455,42161.698375992,0
+CYD.US,D,20190913,000000,11.0951,11.2911,10.9881,11.012,41880.215777383,0
+CYD.US,D,20190916,000000,11.012,11.4898,11.012,11.1936,75979.373550103,0
+CYD.US,D,20190917,000000,11.0168,11.292,10.9881,11.0455,116472.05800498,0
+CYD.US,D,20190918,000000,10.9958,11.2586,10.8897,11.2012,55566.129930555,0
+CYD.US,D,20190919,000000,11.2347,11.7268,11.2347,11.5137,47443.944315682,0
+CYD.US,D,20190920,000000,11.4067,11.5099,11.1936,11.2098,19998.867749478,0
+CYD.US,D,20190923,000000,11.0865,11.1687,10.9547,11.0455,29492.888631176,0
+CYD.US,D,20190924,000000,11.1104,11.1104,10.733,10.7492,39173.169373663,0
+CYD.US,D,20190925,000000,10.8476,10.9958,10.6097,10.7578,59641.872389963,0
+CYD.US,D,20190926,000000,10.8811,10.9136,10.6431,10.6508,53634.468677649,0
+CYD.US,D,20190927,000000,10.8037,10.8476,10.6011,10.668,57450.703016407,0
+CYD.US,D,20190930,000000,10.5848,10.8151,10.5848,10.6431,57491.512761187,0
+CYD.US,D,20191001,000000,10.8323,10.84,10.4386,10.4864,31262.357308675,0
+CYD.US,D,20191002,000000,10.4042,10.4042,10.1987,10.3306,92029.11368936,0
+CYD.US,D,20191003,000000,10.3641,10.5437,10.2733,10.5112,105719.21345738,0
+CYD.US,D,20191004,000000,10.5198,10.6011,10.431,10.5523,20676.937355048,0
+CYD.US,D,20191007,000000,10.6269,10.6269,10.3258,10.388,45960.143851641,0
+CYD.US,D,20191008,000000,10.3469,10.5026,10.2561,10.388,41346.54988411,0
+CYD.US,D,20191009,000000,10.409,10.6011,10.3641,10.495,37091.872389898,0
+CYD.US,D,20191010,000000,10.5112,10.8151,10.5112,10.6508,30679.510440924,0
+CYD.US,D,20191011,000000,10.7253,10.8973,10.668,10.7167,33642.925754157,0
+CYD.US,D,20191014,000000,10.6508,10.9384,10.6183,10.8476,20747.046403772,0
+CYD.US,D,20191015,000000,10.7826,10.9384,10.7416,10.8065,30139.566125377,0
+CYD.US,D,20191016,000000,10.7578,10.8763,10.6508,10.6842,33379.232018658,0
+CYD.US,D,20191017,000000,10.7826,10.8323,10.6345,10.775,25916.280742534,0
+CYD.US,D,20191018,000000,10.8237,10.9547,10.7005,10.8151,34179.730858567,0
+CYD.US,D,20191021,000000,10.9059,11.1267,10.7989,10.8151,23009.371229765,0
+CYD.US,D,20191022,000000,11.1706,11.1706,10.668,10.6842,35417.626450218,0
+CYD.US,D,20191023,000000,10.7177,11.077,10.6919,10.9881,21741.129930457,0
+CYD.US,D,20191024,000000,10.9719,10.9958,10.775,10.9719,35782.821345811,0
+CYD.US,D,20191025,000000,10.9728,11.1276,10.947,10.9719,38249.194895702,0
+CYD.US,D,20191028,000000,10.9136,11.2586,10.9136,11.1773,27645.986078966,0
+CYD.US,D,20191029,000000,11.0378,11.4229,11.0292,11.3742,45298.816705467,0
+CYD.US,D,20191030,000000,11.3828,11.464,11.2586,11.4229,91032.937355251,0
+CYD.US,D,20191031,000000,11.3255,11.4726,11.227,11.3828,17469.709976849,0
+CYD.US,D,20191101,000000,11.3579,11.464,11.292,11.464,14776.266821388,0
+CYD.US,D,20191104,000000,11.5051,11.658,11.3904,11.5883,37086.640371337,0
+CYD.US,D,20191105,000000,11.7106,12.1789,11.6456,12.1301,77747.79582389,0
+CYD.US,D,20191106,000000,12.0642,12.112,11.5214,11.6045,50720.234338893,0
+CYD.US,D,20191107,000000,11.6045,11.7679,11.5309,11.5883,37881.907192685,0
+CYD.US,D,20191108,000000,11.4564,11.6867,11.4401,11.5214,102871.94895621,0
+CYD.US,D,20191111,000000,11.4478,11.7937,11.4229,11.7364,64243.955916659,0
+CYD.US,D,20191112,000000,11.7526,11.982,11.4573,11.5548,123895.24594003,0
+CYD.US,D,20191113,000000,11.1601,11.2347,10.6842,11.1687,221980.94431619,0
+CYD.US,D,20191114,000000,11.0865,11.4153,10.9633,11.3159,92335.709977064,0
+CYD.US,D,20191115,000000,11.2175,11.7526,11.2175,11.4898,86435.039443405,0
+CYD.US,D,20191118,000000,11.4478,11.4478,11.0951,11.0951,66202.823666084,0
+CYD.US,D,20191119,000000,11.1276,11.3159,11.0951,11.2175,59361.436195067,0
+CYD.US,D,20191120,000000,11.1601,11.1601,10.8562,10.9308,74583.470997895,0
+CYD.US,D,20191121,000000,10.9719,11.185,10.7989,10.9308,49237.480278564,0
+CYD.US,D,20191122,000000,10.8562,11.012,10.8065,10.9958,84063.888631333,0
+CYD.US,D,20191125,000000,10.9633,11.0789,10.9547,11.0789,30439.883990807,0
+CYD.US,D,20191126,000000,11.1028,11.1563,10.9308,10.9384,252528.60788936,0
+CYD.US,D,20191127,000000,10.9881,11.3255,10.9881,11.2758,55417.540603408,0
+CYD.US,D,20191129,000000,11.2347,11.3579,11.012,11.0531,19003.73781908,0
+CYD.US,D,20191202,000000,11.1439,11.2586,11.0292,11.2098,51593.981438664,0
+CYD.US,D,20191203,000000,11.0789,11.1152,10.9384,11.0292,45408.689095259,0
+CYD.US,D,20191204,000000,10.9633,11.0378,10.6345,10.6584,42261.10672866,0
+CYD.US,D,20191205,000000,10.6756,10.7989,10.56,10.6011,53338.336427068,0
+CYD.US,D,20191206,000000,10.5848,10.733,10.56,10.6431,218475.49187998,0
+CYD.US,D,20191209,000000,10.5695,10.8562,10.5695,10.6842,84322.350348271,0
+CYD.US,D,20191210,000000,10.6508,11.0531,10.5934,10.9881,40037.498840023,0
+CYD.US,D,20191211,000000,10.9719,11.0617,10.8734,10.9633,26215.552204252,0
+CYD.US,D,20191212,000000,10.9633,11.2672,10.947,11.0378,45024.658932844,0
+CYD.US,D,20191213,000000,10.9633,11.3006,10.9633,11.2758,25155.545243692,0
+CYD.US,D,20191216,000000,11.3006,11.7268,11.292,11.3656,57828.454756547,0
+CYD.US,D,20191217,000000,11.184,11.3828,11.0951,11.2423,32543.15545253,0
+CYD.US,D,20191218,000000,11.2012,11.399,11.1439,11.2672,45588.670533774,0
+CYD.US,D,20191219,000000,11.1936,11.3159,11.0789,11.1439,26498.081206573,0
+CYD.US,D,20191220,000000,11.1601,11.2012,11.0368,11.1276,25035.208816778,0
+CYD.US,D,20191223,000000,11.1276,11.2758,11.0177,11.1936,30665.907192664,0
+CYD.US,D,20191224,000000,11.1362,11.2672,11.0951,11.1439,14270.853828347,0
+CYD.US,D,20191226,000000,11.185,11.185,10.9719,11.012,31646.387471089,0
+CYD.US,D,20191227,000000,11.1362,11.1362,10.9317,11.0292,31707.078886402,0
+CYD.US,D,20191230,000000,11.0292,11.1276,10.9107,11.012,44179.164733306,0
+CYD.US,D,20191231,000000,11.0292,11.0674,10.8906,10.9547,189350.93735553,0
+CYD.US,D,20200102,000000,10.9308,11.2586,10.9308,11.2175,32865.447795918,0
+CYD.US,D,20200103,000000,11.2175,11.5051,11.1276,11.4325,26938.617169451,0
+CYD.US,D,20200106,000000,11.3971,11.3971,11.0206,11.3255,40304.331786659,0
+CYD.US,D,20200107,000000,11.2098,11.2586,11.0617,11.1601,19988.403712355,0
+CYD.US,D,20200108,000000,11.1601,11.2509,11.0292,11.0531,19970.614849245,0
+CYD.US,D,20200109,000000,11.0206,11.1649,11.012,11.012,19699.59628776,0
+CYD.US,D,20200110,000000,11.012,11.012,10.9136,10.9384,48794.851508261,0
+CYD.US,D,20200113,000000,10.8897,10.9308,10.7416,10.8323,82091.417633647,0
+CYD.US,D,20200114,000000,10.8734,10.9308,10.7941,10.8734,48207.819025661,0
+CYD.US,D,20200115,000000,10.8323,11.0407,10.7253,10.8065,46835.983758836,0
+CYD.US,D,20200116,000000,10.9136,11.1276,10.8476,11.1104,68134.48491899,0
+CYD.US,D,20200117,000000,11.1601,11.1601,10.9633,11.1362,25578.292343461,0
+CYD.US,D,20200121,000000,11.1104,11.1276,10.9059,11.0206,59798.832946808,0
+CYD.US,D,20200122,000000,11.0531,11.0951,10.9222,11.0378,44203.232018689,0
+CYD.US,D,20200123,000000,11.012,11.012,10.7989,10.8476,37669.487239088,0
+CYD.US,D,20200124,000000,10.8476,10.8562,10.7253,10.7492,16586.545243667,0
+CYD.US,D,20200127,000000,10.6919,10.7253,10.5934,10.6269,32384.10208826,0
+CYD.US,D,20200128,000000,10.6345,10.775,10.5772,10.7492,34043.698375968,0
+CYD.US,D,20200129,000000,10.7253,10.7253,10.5026,10.5772,58075.40603265,0
+CYD.US,D,20200130,000000,10.5848,10.668,10.3545,10.3956,63863.064965381,0
+CYD.US,D,20200131,000000,10.4453,10.6584,10.3956,10.6183,30697.299304033,0
+CYD.US,D,20200203,000000,10.56,10.6508,10.4529,10.56,34165.081206595,0
+CYD.US,D,20200204,000000,10.6508,10.9547,10.6326,10.8562,41925.211137012,0
+CYD.US,D,20200205,000000,10.9795,10.9795,10.6919,10.7989,40103.422273898,0
+CYD.US,D,20200206,000000,10.9623,10.9623,10.6269,10.6269,15049.378190299,0
+CYD.US,D,20200207,000000,10.6469,10.7167,10.5275,10.6431,30203.396751827,0
+CYD.US,D,20200210,000000,10.56,10.6297,10.4787,10.6011,32360.034802878,0
+CYD.US,D,20200211,000000,10.6183,10.7167,10.6011,10.6011,7732.923433897,0
+CYD.US,D,20200212,000000,10.6011,10.7578,10.6011,10.6011,12218.856148527,0
+CYD.US,D,20200213,000000,10.6584,10.7081,10.4701,10.5437,46418.468677628,0
+CYD.US,D,20200214,000000,10.5934,10.6011,10.4529,10.5523,29913.54292352,0
+CYD.US,D,20200218,000000,10.4787,10.5504,10.3956,10.4529,59316.440835438,0
+CYD.US,D,20200219,000000,10.4377,10.6431,10.4377,10.6011,27412.638051123,0
+CYD.US,D,20200220,000000,10.5934,10.7826,10.5361,10.5934,29781.69605577,0
+CYD.US,D,20200221,000000,10.6345,10.6345,10.3641,10.4377,50013.911833091,0
+CYD.US,D,20200224,000000,10.2733,10.4166,10.2733,10.3545,48235.025522181,0
+CYD.US,D,20200225,000000,10.3717,10.5332,10.3144,10.3469,44263.923434002,0
+CYD.US,D,20200226,000000,10.3469,10.3717,10.2398,10.2733,93161.322506069,0
+CYD.US,D,20200227,000000,10.2322,10.4453,10.1901,10.3306,52475.05336442,0
+CYD.US,D,20200228,000000,10.1901,10.2064,9.87,10.2064,96317.276102366,0
+CYD.US,D,20200302,000000,10.2322,10.2322,9.50016,9.81266,69494.80974498,0
+CYD.US,D,20200303,000000,9.73812,9.77156,9.54985,9.73812,78324.364269367,0
+CYD.US,D,20200304,000000,9.86235,10.0678,9.86235,9.96938,27783.064965277,0
+CYD.US,D,20200305,000000,9.84515,9.94358,9.74672,9.85375,40888.225058123,0
+CYD.US,D,20200306,000000,9.65688,9.93594,9.65688,9.8289,48109.457076705,0
+CYD.US,D,20200309,000000,9.46002,9.525,9.07308,9.20486,86756.285383081,0
+CYD.US,D,20200310,000000,9.45142,9.45142,8.83445,9.04871,43900.821345834,0
+CYD.US,D,20200311,000000,8.83445,9.09783,8.83445,8.94158,81680.180974713,0
+CYD.US,D,20200312,000000,8.38252,8.51402,8.38252,8.48086,91985.164733444,0
+CYD.US,D,20200313,000000,8.81792,8.81792,8.02931,8.16081,204775.97447855,0
+CYD.US,D,20200316,000000,7.79097,7.82384,7.42113,7.47866,105666.89327177,0
+CYD.US,D,20200317,000000,7.65947,7.67591,7.09239,7.53619,138355.49884031,0
+CYD.US,D,20200318,000000,7.2321,7.42113,6.78008,6.79652,101116.08352697,0
+CYD.US,D,20200319,000000,6.70621,6.96089,6.47599,6.56639,116038.84686808,0
+CYD.US,D,20200320,000000,6.82117,7.04308,6.57471,6.82117,255654.215778,0
+CYD.US,D,20200323,000000,6.51708,6.72255,6.38559,6.59936,53075.689095281,0
+CYD.US,D,20200324,000000,7.24854,7.24854,6.77024,6.9692,94537.343387744,0
+CYD.US,D,20200325,000000,7.06773,7.63482,6.83771,6.89514,244141.68213527,0
+CYD.US,D,20200326,000000,6.89514,7.6266,6.89514,7.60185,148100.65661296,0
+CYD.US,D,20200327,000000,7.50332,7.67935,7.28963,7.43757,123009.98839943,0
+CYD.US,D,20200330,000000,7.80741,8.83445,7.43757,8.41559,112802.32018594,0
+CYD.US,D,20200331,000000,8.59668,9.10929,8.46518,8.84315,79625.044083756,0
+CYD.US,D,20200401,000000,8.59668,8.80224,8.13615,8.19359,47516.146171831,0
+CYD.US,D,20200402,000000,8.21834,8.76039,7.91425,8.02109,62433.67749438,0
+CYD.US,D,20200403,000000,8.02109,8.16071,7.45401,7.73334,65666.018561674,0
+CYD.US,D,20200406,000000,8.26765,8.76478,8.14437,8.70295,301077.55452523,0
+CYD.US,D,20200407,000000,8.88405,9.50876,8.88405,9.43422,233072.82366657,0
+CYD.US,D,20200408,000000,9.5747,9.71422,9.25455,9.31189,45712.146171826,0
+CYD.US,D,20200409,000000,9.35299,9.79545,9.35299,9.5747,90365.331786803,0
+CYD.US,D,20200413,000000,9.68078,9.78016,9.06524,9.34343,75689.519721796,0
+CYD.US,D,20200414,000000,9.8375,9.86235,9.31189,9.36063,98341.020881954,0
+CYD.US,D,20200415,000000,9.2622,9.28609,9.02338,9.18001,77417.132250803,0
+CYD.US,D,20200416,000000,9.18001,9.20486,9.03991,9.14752,48748.80974492,0
+CYD.US,D,20200417,000000,9.36063,9.96938,9.36063,9.87,270342.58468755,0
+CYD.US,D,20200420,000000,9.86235,10.0009,9.78781,9.86235,143513.22273823,0
+CYD.US,D,20200421,000000,9.64828,9.69702,9.31954,9.45142,48749.856148632,0
+CYD.US,D,20200422,000000,9.64828,9.65688,9.35299,9.38548,46020.835266954,0
+CYD.US,D,20200423,000000,9.46767,9.69702,9.03991,9.53265,199415.24826044,0
+CYD.US,D,20200424,000000,9.78016,10.0267,9.64446,9.86235,78358.895591873,0
+CYD.US,D,20200427,000000,9.94358,10.1662,9.69702,10.0344,162620.55452483,0
+CYD.US,D,20200428,000000,10.2236,10.2733,10.0917,10.1175,33279.823665989,0
+CYD.US,D,20200429,000000,10.1987,10.4864,10.1987,10.322,59506.886311076,0
+CYD.US,D,20200430,000000,10.2895,10.4864,10.0755,10.149,45640.990719389,0
+CYD.US,D,20200501,000000,10.0267,10.1089,9.50016,9.84515,144518.81670575,0
+CYD.US,D,20200504,000000,9.73047,9.86235,9.63204,9.71422,40028.081206612,0
+CYD.US,D,20200505,000000,9.75532,9.91969,9.46767,9.49156,51084.382830774,0
+CYD.US,D,20200506,000000,9.46767,9.78016,9.31189,9.53265,122358.07888666,0
+CYD.US,D,20200507,000000,9.5661,10.1576,9.5661,9.94358,118072.00928108,0
+CYD.US,D,20200508,000000,10.0344,10.8237,10.0344,10.6919,79824.907192806,0
+CYD.US,D,20200511,000000,10.668,10.668,9.98754,10.1987,50606.176334253,0
+CYD.US,D,20200512,000000,10.2159,10.2322,9.87,9.88624,44058.828306392,0
+CYD.US,D,20200513,000000,9.77156,9.98563,9.27845,9.45142,40763.703016359,0
+CYD.US,D,20200514,000000,9.30329,9.53265,9.06524,9.46767,84362.113689338,0
+CYD.US,D,20200515,000000,9.45142,9.85375,9.42657,9.77156,31090.747099858,0
+CYD.US,D,20200518,000000,10.1328,10.2236,9.91969,10.0105,48712.18561499,0
+CYD.US,D,20200519,000000,9.99327,10.149,9.84515,9.93594,25698.628770376,0
+CYD.US,D,20200520,000000,10.0917,10.2064,9.95218,10.0678,43575.389791309,0
+CYD.US,D,20200521,000000,10.1003,10.6097,10.1003,10.5198,60347.148492053,0
+CYD.US,D,20200522,000000,10.5112,10.6097,10.3058,10.4214,61797.464037301,0
+CYD.US,D,20200526,000000,10.6842,10.9633,10.3832,10.6345,55286.740139371,0
+CYD.US,D,20200527,000000,10.7005,10.8476,10.2895,10.3144,46860.051044219,0
+CYD.US,D,20200528,000000,10.3306,10.6183,10.2561,10.3641,22896.359628836,0
+CYD.US,D,20200529,000000,10.1987,10.3641,9.87,10.1576,57538.60092824,0
+CYD.US,D,20200601,000000,10.1175,10.5523,10.1175,10.4128,44460.647331915,0
+CYD.US,D,20200602,000000,10.3717,10.5695,10.3641,10.3803,31881.828306356,0
+CYD.US,D,20200603,000000,10.3641,10.7043,10.3641,10.5934,61281.587007137,0
+CYD.US,D,20200604,000000,10.6508,10.7989,10.4615,10.775,38690.777262293,0
+CYD.US,D,20200605,000000,10.9958,11.4153,10.9958,11.3493,61955.470997858,0
+CYD.US,D,20200608,000000,11.5051,12.0441,11.3828,11.8587,72554.494199745,0
+CYD.US,D,20200609,000000,11.8262,11.9208,11.2175,11.4478,72782.610209027,0
+CYD.US,D,20200610,000000,11.3255,11.6131,11.2423,11.399,30230.603248347,0
+CYD.US,D,20200611,000000,11.0951,11.3417,10.8639,11.0292,110637.31090519,0
+CYD.US,D,20200612,000000,11.1687,11.4325,10.9136,11.1439,40936.359628888,0
+CYD.US,D,20200615,000000,10.947,11.6045,10.947,11.3742,25201.587007033,0
+CYD.US,D,20200616,000000,11.7192,11.9084,11.4478,11.4898,24758.95823673,0
+CYD.US,D,20200617,000000,11.5309,11.7526,11.2098,11.2347,25059.27610216,0
+CYD.US,D,20200618,000000,11.1601,11.5214,11.1601,11.3904,28250.807424675,0
+CYD.US,D,20200619,000000,11.4975,11.5634,11.184,11.3159,31333.512761111,0
+CYD.US,D,20200622,000000,11.3083,11.4153,11.1276,11.3828,12543.24129934,0
+CYD.US,D,20200623,000000,11.5137,11.5137,11.3255,11.4726,20218.612529061,0
+CYD.US,D,20200624,000000,11.3159,11.399,10.8562,11.1525,27688.88863117,0
+CYD.US,D,20200625,000000,11.0789,11.2509,10.9594,11.2509,23184.120649719,0
+CYD.US,D,20200626,000000,11.4726,11.5137,11.1601,11.4478,27301.719257619,0
+CYD.US,D,20200629,000000,11.5051,11.81,11.4067,11.6695,25663.051044158,0
+CYD.US,D,20200630,000000,11.7106,11.9247,11.6122,11.8176,38761.932714729,0
+CYD.US,D,20200701,000000,11.81,11.9132,11.5309,11.6456,31995.886310997,0
+CYD.US,D,20200702,000000,11.7679,11.982,11.5309,11.6045,26137.071925829,0
+CYD.US,D,20200706,000000,11.7765,11.875,11.5051,11.5797,37779.359628879,0
+CYD.US,D,20200707,000000,11.5797,11.6456,11.5051,11.5051,22959.143851574,0
+CYD.US,D,20200708,000000,11.6208,11.7364,11.4029,11.5051,53930.60092823,0
+CYD.US,D,20200709,000000,11.5797,11.875,11.464,11.8176,33180.415313321,0
+CYD.US,D,20200710,000000,11.8998,11.9266,11.6456,11.9161,56058.986079048,0
+CYD.US,D,20200713,000000,11.8673,12.7379,11.8673,12.6146,160520.42227424,0
+CYD.US,D,20200714,000000,12.6146,12.6146,11.8922,12.4178,165485.60788911,0
+CYD.US,D,20200715,000000,12.6882,13.0103,12.1913,12.8535,106786.54524393,0
+CYD.US,D,20200716,000000,12.6615,12.7054,12.261,12.4436,48683.932714758,0
+CYD.US,D,20200717,000000,12.4703,12.801,12.3652,12.4264,46146.40371243,0
+CYD.US,D,20200720,000000,12.3499,12.4092,11.8864,11.9304,61360.06728556,0
+CYD.US,D,20200721,000000,11.8778,12.0518,11.6083,11.895,68260.053364466,0
+CYD.US,D,20200722,000000,11.852,12.0346,11.852,11.9218,23399.679814453,0
+CYD.US,D,20200723,000000,12.0087,12.1349,11.8434,11.9648,34944.651972258,0
+CYD.US,D,20200724,000000,11.8348,11.8606,11.6083,11.6867,17322.167053414,0
+CYD.US,D,20200727,000000,11.7651,11.939,11.3379,11.7823,47141.533642827,0
+CYD.US,D,20200728,000000,11.7909,12.0871,11.5997,11.7039,20466.610208876,0
+CYD.US,D,20200729,000000,11.6953,11.8606,11.6083,11.7565,12974.359628808,0
+CYD.US,D,20200730,000000,11.8702,11.8702,11.5386,11.6169,22315.60556851,0
+CYD.US,D,20200731,000000,11.7995,11.7995,11.3293,11.5118,23879.979118398,0
+CYD.US,D,20200803,000000,11.6867,12.1043,11.573,11.852,55013.62877046,0
+CYD.US,D,20200804,000000,11.8434,11.852,11.6867,11.7565,27019.190255298,0
+CYD.US,D,20200805,000000,11.7995,12.0001,11.7737,11.939,22283.167053429,0
+CYD.US,D,20200806,000000,11.9036,12.0432,11.7823,11.9132,12863.440835304,0
+CYD.US,D,20200807,000000,11.8606,11.9256,11.6781,11.6867,36884.684454863,0
+CYD.US,D,20200810,000000,11.7125,11.895,11.7125,11.8434,58704.294663742,0
+CYD.US,D,20200811,000000,11.9218,11.982,11.8167,11.8253,53048.482598761,0
+CYD.US,D,20200812,000000,12.4531,13.0103,11.9476,12.5831,116274.28770335,0
+CYD.US,D,20200813,000000,12.7666,13.297,12.3394,13.0619,225439.30858534,0
+CYD.US,D,20200814,000000,13.0972,14.2029,13.0447,14.1074,103450.61020911,0
+CYD.US,D,20200817,000000,14.2641,14.804,13.9067,14.0548,146573.95359671,0
+CYD.US,D,20200818,000000,14.0376,14.3425,13.663,14.2201,71893.167053572,0
+CYD.US,D,20200819,000000,14.2641,14.2641,13.663,13.9334,38701.241299416,0
+CYD.US,D,20200820,000000,13.8369,13.9592,13.5588,13.8197,25801.176334181,0
+CYD.US,D,20200821,000000,13.663,14.1418,13.6372,13.9506,14581.635730901,0
+CYD.US,D,20200824,000000,14.1599,14.3339,13.9067,14.2813,51438.067285531,0
+CYD.US,D,20200825,000000,14.3425,14.3511,13.9153,14.0548,25312.505800537,0
+CYD.US,D,20200826,000000,14.0634,14.2201,13.8551,14.0462,21688.809744842,0
+CYD.US,D,20200827,000000,14.0548,14.094,13.7872,13.985,28648.440835349,0
+CYD.US,D,20200828,000000,13.7691,14.072,13.6458,13.985,21773.568445538,0
+CYD.US,D,20200831,000000,13.7069,14.1943,13.6458,14.1418,79705.617169603,0
+CYD.US,D,20200901,000000,14.1418,14.1905,13.7767,13.9067,21025.389791244,0
+CYD.US,D,20200902,000000,13.8895,14.0548,13.7069,13.9067,51561.542923583,0
+CYD.US,D,20200903,000000,13.9153,14.0376,13.663,13.985,80134.642691646,0
+CYD.US,D,20200904,000000,14.1074,14.5078,14.029,14.4208,328658.66357403,0
+CYD.US,D,20200908,000000,14.5689,14.9436,14.4294,14.4294,131809.19721616,0
+CYD.US,D,20200909,000000,14.4638,15.5007,14.4638,15.3086,103783.36658963,0
+CYD.US,D,20200910,000000,15.3,15.3,14.8298,15.0649,47934.707656751,0
+CYD.US,D,20200911,000000,15.1519,15.3698,14.9952,15.1175,59087.278422444,0
+CYD.US,D,20200914,000000,15.1519,15.6574,15.1519,15.5351,83381.633410913,0
+CYD.US,D,20200915,000000,15.5093,15.6918,15.1959,15.2742,83681.951276343,0
+CYD.US,D,20200916,000000,15.4051,15.4921,14.6034,14.7085,97257.993039724,0
+CYD.US,D,20200917,000000,14.5861,16.3101,14.482,15.9881,358808.69373653,0
+CYD.US,D,20200918,000000,15.9795,16.0321,15.5619,15.6832,135614.96751779,0
+CYD.US,D,20200921,000000,15.5179,15.9097,15.2045,15.7884,172979.9512766,0
+CYD.US,D,20200922,000000,15.8667,15.8667,15.4395,15.6316,39651.375870184,0
+CYD.US,D,20200923,000000,15.7358,15.7559,14.8384,14.8566,55610.078886471,0
+CYD.US,D,20200924,000000,14.804,15.8314,14.3769,15.6746,148087.0533647,0
+CYD.US,D,20200925,000000,15.4051,16.6322,15.2484,16.2404,132399.36890989,0
+CYD.US,D,20200928,000000,16.2843,16.5452,15.8314,16.2404,64503.464037309,0
+CYD.US,D,20200929,000000,16.1974,16.1974,15.2914,15.3172,54457.988399229,0
+CYD.US,D,20200930,000000,15.3784,16.0187,15.3784,15.6746,42731.988399195,0
+CYD.US,D,20201001,000000,15.8753,16.1104,15.4137,15.4481,33905.573085945,0
+CYD.US,D,20201002,000000,15.2303,15.9881,15.2303,15.7444,18188.589327199,0
+CYD.US,D,20201005,000000,15.8486,16.3369,15.5628,15.753,41099.598608007,0
+CYD.US,D,20201006,000000,15.7798,15.8361,15.5007,15.5533,22932.983758767,0
+CYD.US,D,20201007,000000,15.5877,15.8486,15.1701,15.387,50199.125290168,0
+CYD.US,D,20201008,000000,15.5179,15.5829,15.1959,15.3698,21054.689095188,0
+CYD.US,D,20201009,000000,15.4309,15.4921,15.236,15.3612,21676.252900295,0
+CYD.US,D,20201012,000000,16.2843,16.9638,16.1802,16.8587,194153.93039499,0
+CYD.US,D,20201013,000000,16.9896,17.2247,16.572,16.8941,85135.406032728,0
+CYD.US,D,20201014,000000,17.0766,17.2027,16.6762,16.9285,54907.941995518,0
+CYD.US,D,20201015,000000,16.8673,17.843,16.8023,17.7303,97058.129930674,0
+CYD.US,D,20201016,000000,17.7647,17.7647,16.7287,16.7803,81334.867749654,0
+CYD.US,D,20201019,000000,16.8587,17.1903,16.5538,16.5538,69876.747099969,0
+CYD.US,D,20201020,000000,16.5452,16.659,16.4153,16.4325,62507.972157953,0
+CYD.US,D,20201021,000000,16.3713,16.4153,16.1276,16.1276,58014.714617337,0
+CYD.US,D,20201022,000000,16.1974,16.1974,15.9795,16.0665,37321.034802892,0
+CYD.US,D,20201023,000000,16.0235,16.3971,15.6746,15.7616,75950.074246159,0
+CYD.US,D,20201026,000000,15.6746,15.6918,14.9866,15.0038,163055.85846915,0
+CYD.US,D,20201027,000000,15.0477,15.3268,14.9952,15.1003,136281.52668253,0
+CYD.US,D,20201028,000000,14.978,14.9866,14.3683,14.6559,69511.552204377,0
+CYD.US,D,20201029,000000,14.6301,14.8738,14.5078,14.7171,51257.039443303,0
+CYD.US,D,20201030,000000,14.7171,15.2828,14.7171,15.1787,56243.153132413,0
+CYD.US,D,20201102,000000,15.3526,15.5437,15.1787,15.4567,36319.626450221,0
+CYD.US,D,20201103,000000,15.5533,16.0235,15.5533,15.8839,27216.960556923,0
+CYD.US,D,20201104,000000,15.8753,15.8753,15.0391,15.1433,39112.477958349,0
+CYD.US,D,20201105,000000,15.2828,15.7071,15.0869,15.5265,38241.870069716,0
+CYD.US,D,20201106,000000,15.5007,15.5705,15.0821,15.2828,31594.067285474,0
+CYD.US,D,20201109,000000,15.5963,15.7186,14.4552,14.5422,83249.786543163,0
+CYD.US,D,20201110,000000,14.6817,15.9355,14.6817,15.8056,60580.496519896,0
+CYD.US,D,20201111,000000,15.753,15.8228,15.2389,15.5093,29313.953596372,0
+CYD.US,D,20201112,000000,15.4835,15.6316,14.9522,15.257,36620.990719363,0
+CYD.US,D,20201113,000000,15.2217,15.5437,15.0085,15.3172,30963.085846957,0
+CYD.US,D,20201116,000000,15.7186,16.1802,14.978,15.3698,91126.067285646,0
+CYD.US,D,20201117,000000,15.2828,15.666,14.5861,14.7687,61163.343387647,0
+CYD.US,D,20201118,000000,14.7687,15.4921,14.7429,15.2656,32308.761020975,0
+CYD.US,D,20201119,000000,15.1347,15.1433,14.8126,15.0563,31968.679814477,0
+CYD.US,D,20201120,000000,15.1347,15.387,14.7954,15.1347,33723.498840004,0
+CYD.US,D,20201123,000000,15.3086,15.5619,14.8126,15.0219,63908.06032501,0
+CYD.US,D,20201124,000000,15.0305,15.4223,14.6903,14.935,60361.798144026,0
+CYD.US,D,20201125,000000,14.9082,15.2303,14.6473,14.9082,28110.589327227,0
+CYD.US,D,20201127,000000,14.8996,15.0344,14.6034,14.8566,25068.693735571,0
+CYD.US,D,20201130,000000,14.8126,14.8126,14.1074,14.6645,82028.633410909,0
+CYD.US,D,20201201,000000,14.9694,15.5791,14.7343,15.3354,72741.800464247,0
+CYD.US,D,20201202,000000,15.2389,15.2733,14.7687,14.804,19975.846867807,0
+CYD.US,D,20201203,000000,14.8298,14.8862,14.5326,14.6999,42696.410672977,0
+CYD.US,D,20201204,000000,14.7257,15.0219,14.5422,14.8384,37360.798143959,0
+CYD.US,D,20201207,000000,14.8126,14.8996,14.5422,14.6301,53704.577726373,0
+CYD.US,D,20201208,000000,14.5947,14.9254,14.3769,14.4992,44596.679814514,0
+CYD.US,D,20201209,000000,14.6473,15.3086,14.6301,15.257,45689.125290155,0
+CYD.US,D,20201210,000000,15.3354,15.3354,14.9694,15.1605,27259.863109127,0
+CYD.US,D,20201211,000000,15.1261,15.2389,14.8604,15.0219,22377.343387536,0
+CYD.US,D,20201214,000000,15.2303,15.6746,14.7343,14.7782,37813.890951385,0
+CYD.US,D,20201215,000000,14.7782,15.0563,14.7085,14.9694,57835.779582533,0
+CYD.US,D,20201216,000000,15.0038,15.0038,14.761,14.9608,19345.911833002,0
+CYD.US,D,20201217,000000,14.9522,15.0391,14.7868,14.978,21640.675174076,0
+CYD.US,D,20201218,000000,15.0305,15.0305,14.5775,14.5775,42556.192575529,0
+CYD.US,D,20201221,000000,14.4992,14.5766,14.2201,14.3425,31494.658932805,0
+CYD.US,D,20201222,000000,14.2287,14.4208,14.03,14.2985,42601.187935158,0
+CYD.US,D,20201223,000000,14.2727,14.5775,14.2641,14.3339,22981.118329533,0
+CYD.US,D,20201224,000000,14.3339,14.5336,14.3071,14.3425,11153.617169406,0
+CYD.US,D,20201228,000000,14.3071,14.4992,14.0462,14.0548,20564.972157832,0
+CYD.US,D,20201229,000000,14.2555,14.2555,13.5932,13.7241,62521.575406213,0
+CYD.US,D,20201230,000000,13.6716,14.2956,13.6716,14.1418,27089.299304022,0
+CYD.US,D,20201231,000000,14.1418,14.3683,14.0902,14.2287,35117.308584788,0
+CYD.US,D,20210104,000000,14.3683,14.4466,14.0548,14.3425,42294.591647454,0
+CYD.US,D,20210105,000000,14.3071,14.4036,14.1504,14.3071,22251.77494206,0
+CYD.US,D,20210106,000000,14.3683,15.0735,14.3683,14.935,40665.341067403,0
+CYD.US,D,20210107,000000,14.9608,15.0305,14.5689,14.6903,19529.032482655,0
+CYD.US,D,20210108,000000,14.7171,15.1433,14.5517,15.0735,55535.784222898,0
+CYD.US,D,20210111,000000,14.9168,15.6221,14.9034,15.5877,32553.619489653,0
+CYD.US,D,20210112,000000,15.4567,16.5022,15.4529,16.4067,90681.345707918,0
+CYD.US,D,20210113,000000,16.4583,16.7717,16.2318,16.702,85834.403712544,0
+CYD.US,D,20210114,000000,16.7201,16.7201,16.1974,16.1974,49533.612529145,0
+CYD.US,D,20210115,000000,16.1448,16.1974,15.6746,15.7358,44116.380510568,0
+CYD.US,D,20210119,000000,15.7004,15.8591,15.3698,15.5179,33020.315545339,0
+CYD.US,D,20210120,000000,15.4567,15.753,15.3956,15.5705,44440.765661381,0
+CYD.US,D,20210121,000000,15.6316,15.666,15.3268,15.4051,20806.691415373,0
+CYD.US,D,20210122,000000,15.4051,15.5313,14.9522,15.1787,34798.155452536,0
+CYD.US,D,20210125,000000,15.1787,15.1787,14.2641,14.3253,62660.747099949,0
+CYD.US,D,20210126,000000,14.4552,14.4906,14.2727,14.3339,40235.269141647,0
+CYD.US,D,20210127,000000,14.2383,14.2708,13.7586,13.8025,34877.682134671,0
+CYD.US,D,20210128,000000,13.8025,14.1504,13.8025,14.0548,50094.484918938,0
+CYD.US,D,20210129,000000,13.9936,14.2469,13.8283,13.9067,39197.236659046,0
+CYD.US,D,20210201,000000,13.8809,14.1246,13.8465,13.9764,31717.542923525,0
+CYD.US,D,20210202,000000,13.942,14.7515,13.942,14.612,44132.076566253,0
+CYD.US,D,20210203,000000,14.5336,14.7343,14.2383,14.4208,16257.974478005,0
+CYD.US,D,20210204,000000,14.3597,14.6731,14.3071,14.5164,22924.612529068,0
+CYD.US,D,20210205,000000,14.5947,15.0821,14.3597,14.7954,28721.68909521,0
+CYD.US,D,20210208,000000,15.0649,15.5265,14.9082,15.257,45217.197215908,0
+CYD.US,D,20210209,000000,15.1347,15.1959,14.9082,15.1433,26503.313225134,0
+CYD.US,D,20210210,000000,15.1787,15.5007,14.978,15.1519,32524.320185709,0
+CYD.US,D,20210211,000000,15.1519,15.3784,14.804,14.8996,40540.819025639,0
+CYD.US,D,20210212,000000,14.847,15.1701,14.5775,14.978,42693.27146184,0
+CYD.US,D,20210216,000000,15.1261,15.387,15.0917,15.1519,55431.143851668,0
+CYD.US,D,20210217,000000,15.0649,15.4013,15.0649,15.1959,32379.916473411,0
+CYD.US,D,20210218,000000,15.2303,15.2303,14.891,14.9522,22086.443155516,0
+CYD.US,D,20210219,000000,15.0219,15.0219,14.5861,14.6999,35013.71461727,0
+CYD.US,D,20210222,000000,14.6999,14.9082,14.3769,14.847,31405.71461726,0
+CYD.US,D,20210223,000000,14.9168,15.2914,14.4638,14.4638,61754.561485097,0
+CYD.US,D,20210224,000000,14.3769,14.7601,14.2383,14.5947,36225.450116114,0
+CYD.US,D,20210225,000000,14.6903,14.6903,13.942,13.942,18315.204176387,0
+CYD.US,D,20210226,000000,14.4638,14.4638,13.6983,13.7069,67363.285383025,0
+CYD.US,D,20210301,000000,13.3323,14.4514,12.8096,14.3071,79704.570765891,0
+CYD.US,D,20210302,000000,14.2555,14.4122,13.7327,14.2029,33587.466357405,0
+CYD.US,D,20210303,000000,14.2115,14.4294,14.2115,14.3425,19011.062645066,0
+CYD.US,D,20210304,000000,14.2813,14.2813,13.942,14.072,25611.777262255,0
+CYD.US,D,20210305,000000,14.1599,14.5775,13.7853,14.5775,33954.754060423,0
+CYD.US,D,20210308,000000,14.5078,14.5689,14.1418,14.4992,33840.696055782,0
+CYD.US,D,20210309,000000,14.4552,14.4772,14.0634,14.1504,60167.167053538,0
+CYD.US,D,20210310,000000,14.1504,14.2421,13.9334,14.0548,37338.823666001,0
+CYD.US,D,20210311,000000,14.3167,14.3167,14.0988,14.2555,29231.287703101,0
+CYD.US,D,20210312,000000,14.1857,14.525,14.1026,14.4992,24019.150812134,0
+CYD.US,D,20210315,000000,14.525,14.525,14.116,14.2727,34539.693735598,0
+CYD.US,D,20210316,000000,14.3425,14.5164,14.1074,14.1857,42781.169373673,0
+CYD.US,D,20210317,000000,14.116,14.1427,13.6678,13.9153,48726.835266962,0
+CYD.US,D,20210318,000000,13.8369,14.1246,13.3667,13.5588,21014.925754121,0
+CYD.US,D,20210319,000000,13.3065,13.6286,13.1928,13.5502,81957.477958473,0
+CYD.US,D,20210322,000000,13.5502,13.5502,13.123,13.3495,29667.63805113,0
+CYD.US,D,20210323,000000,13.2186,13.4145,13.2186,13.3581,50251.445475783,0
+CYD.US,D,20210324,000000,13.4891,13.7414,13.2157,13.2712,30045.38979127,0
+CYD.US,D,20210325,000000,13.2282,13.4193,13.2282,13.3151,33126.002320281,0
+CYD.US,D,20210326,000000,13.3753,13.7891,13.1584,13.4107,48057.13689109,0
+CYD.US,D,20210329,000000,13.254,13.663,13.189,13.5932,48670.329466498,0
+CYD.US,D,20210330,000000,13.5846,13.7461,13.3237,13.576,27680.517401472,0
+CYD.US,D,20210331,000000,13.576,13.6735,13.2798,13.4805,37950.969837696,0
+CYD.US,D,20210401,000000,13.4021,13.6104,13.3581,13.5674,15369.577726262,0
+CYD.US,D,20210405,000000,13.7414,14.0118,13.62,13.9506,29740.886310991,0
+CYD.US,D,20210406,000000,13.9764,14.0462,13.7939,14.0204,39278.856148605,0
+CYD.US,D,20210407,000000,14.0902,14.1332,13.7586,13.9334,49055.406032624,0
+CYD.US,D,20210408,000000,14.029,14.029,13.8111,13.9334,18744.22969843,0
+CYD.US,D,20210409,000000,13.8895,13.8895,13.6104,13.8723,17221.712297033,0
+CYD.US,D,20210412,000000,13.8283,13.8637,13.6716,13.6888,30124.916473405,0
+CYD.US,D,20210413,000000,13.8637,13.9975,13.7327,13.9153,54636.923434032,0
+CYD.US,D,20210414,000000,13.8465,14.051,13.7375,13.9067,31296.888631181,0
+CYD.US,D,20210415,000000,13.8981,13.9239,13.5846,13.6544,21500.457076628,0
+CYD.US,D,20210416,000000,13.7241,13.942,13.4719,13.6372,21992.266821409,0
+CYD.US,D,20210419,000000,13.7069,13.8541,13.576,13.6716,19898.412993097,0
+CYD.US,D,20210420,000000,13.6104,13.7155,13.3677,13.5149,34789.784222838,0
+CYD.US,D,20210421,000000,13.4537,13.7939,13.4537,13.7069,18097.552204229,0
+CYD.US,D,20210422,000000,13.6286,13.7586,13.491,13.7586,14068.897911874,0
+CYD.US,D,20210423,000000,13.7586,14.0548,13.4977,13.7069,27502.628770381,0
+CYD.US,D,20210426,000000,13.7767,13.8465,13.4451,13.6983,25377.3828307,0
+CYD.US,D,20210427,000000,13.6286,13.8102,13.4537,13.5932,18930.489559219,0
+CYD.US,D,20210428,000000,13.5932,13.663,13.4537,13.5149,17337.863109099,0
+CYD.US,D,20210429,000000,13.5932,14.1074,13.5932,14.0548,33034.965197311,0
+CYD.US,D,20210430,000000,13.9334,14.0376,13.6286,13.9067,26664.459396829,0
+CYD.US,D,20210503,000000,13.9764,14.0204,13.7241,13.9678,27592.619489639,0
+CYD.US,D,20210504,000000,13.9506,14.0462,13.6515,13.8111,15953.470997726,0
+CYD.US,D,20210505,000000,13.9067,14.0462,13.6544,13.9334,28551.125290106,0
+CYD.US,D,20210506,000000,13.9334,14.0022,13.7155,13.8981,20281.396751799,0
+CYD.US,D,20210507,000000,13.942,13.942,13.6286,13.7586,6708.4941995553,0
+CYD.US,D,20210510,000000,13.7414,13.7414,13.5368,13.5416,10394.974477988,0
+CYD.US,D,20210511,000000,13.5674,13.8025,13.5321,13.75,26659.227378267,0
+CYD.US,D,20210512,000000,13.7777,14.1418,13.6104,14.0462,45845.039443288,0
+CYD.US,D,20210513,000000,13.9153,13.9153,13.5235,13.7155,30731.830626539,0
+CYD.US,D,20210514,000000,13.8981,13.942,13.6286,13.9067,28572.053364352,0
+CYD.US,D,20210517,000000,14.0204,14.1074,13.8551,13.8981,22882.756380576,0
+CYD.US,D,20210518,000000,14.0032,14.1418,13.7586,13.8895,13044.468677532,0
+CYD.US,D,20210519,000000,13.8025,14.0902,13.62,13.8111,17732.357308636,0
+CYD.US,D,20210520,000000,13.8111,13.8111,13.5502,13.6802,22299.909512825,0
+CYD.US,D,20210521,000000,13.7241,13.9334,13.4977,13.9248,21036.900232079,0
+CYD.US,D,20210524,000000,13.9334,13.9334,13.5846,13.75,12915.761020919,0
+CYD.US,D,20210525,000000,13.663,13.7155,13.4977,13.4977,20278.257540662,0
+CYD.US,D,20210526,000000,13.4977,13.7834,13.4107,13.5846,34592.013921213,0
+CYD.US,D,20210527,000000,13.5932,13.7586,13.4537,13.7069,16322.851508168,0
+CYD.US,D,20210528,000000,13.7069,13.9153,13.5846,13.9153,14102.382830667,0
+CYD.US,D,20210601,000000,14.072,14.072,13.5321,13.7327,28312.545243701,0
+CYD.US,D,20210602,000000,13.8283,13.9153,13.6802,13.8723,27366.596287782,0
+CYD.US,D,20210603,000000,13.6983,13.7586,13.5321,13.6286,20437.310904931,0
+CYD.US,D,20210604,000000,13.6286,13.7586,13.6286,13.7155,8809.6728538537,0
+CYD.US,D,20210607,000000,13.7155,13.8818,13.7069,13.7853,19812.607888688,0
+CYD.US,D,20210608,000000,13.8197,13.8197,13.5846,13.7327,19016.294663628,0
+CYD.US,D,20210609,000000,13.6544,13.75,13.5416,13.5416,16670.257540651,0
+CYD.US,D,20210610,000000,13.942,14.9608,13.942,14.8652,118491.61716972,0
+CYD.US,D,20210611,000000,14.9952,15.1261,14.6301,14.7343,44559.009280871,0
+CYD.US,D,20210614,000000,14.8126,15.0917,14.7448,15.0219,119800.6682138,0
+CYD.US,D,20210615,000000,15.1089,15.7884,15.1089,15.5877,141745.84686816,0
+CYD.US,D,20210616,000000,15.666,15.8667,15.257,15.3086,126671.35498876,0
+CYD.US,D,20210617,000000,15.6039,15.6039,15.0735,15.1873,31579.417633502,0
+CYD.US,D,20210618,000000,15.0735,15.3172,15.0477,15.2656,37272.900232126,0
+CYD.US,D,20210621,000000,15.2656,15.6746,15.2656,15.3612,76712.902552425,0
+CYD.US,D,20210622,000000,15.5877,15.8486,15.3612,15.7616,157227.38979164,0
+CYD.US,D,20210623,000000,15.8486,16.1974,15.8486,16.1706,129043.55220455,0
+CYD.US,D,20210624,000000,16.4497,16.8071,16.2404,16.7717,206891.80278482,0
+CYD.US,D,20210625,000000,16.8941,17.0594,16.6322,16.6762,192064.26218153,0
+CYD.US,D,20210628,000000,16.7717,16.7717,14.8986,15.2618,313559.05800554,0
+CYD.US,D,20210629,000000,15.2905,15.4233,14.9942,15.0611,62290.320185794,0
+CYD.US,D,20210630,000000,15.0516,15.4911,15.0516,15.3287,54251.846867906,0
+CYD.US,D,20210701,000000,15.3191,15.5103,15.3191,15.4816,82982.953596527,0
+CYD.US,D,20210702,000000,15.4816,15.797,15.4816,15.5389,97476.691415594,0
+CYD.US,D,20210706,000000,15.6249,15.6823,15.4434,15.5389,46129.661253033,0
+CYD.US,D,20210707,000000,15.5294,15.6249,15.4051,15.5867,48202.5870071,0
+CYD.US,D,20210708,000000,15.5772,15.5772,15.0611,15.3956,66040.631090678,0
+CYD.US,D,20210709,000000,15.3956,15.4338,15.0898,15.1567,71051.858468882,0
+CYD.US,D,20210712,000000,15.0611,15.2236,15.0611,15.1853,30533.013921202,0
+CYD.US,D,20210713,000000,15.1949,15.386,14.9727,15.0707,46592.17169387,0
+CYD.US,D,20210714,000000,15.1471,15.1758,14.956,15.0038,15590.368909558,0
+CYD.US,D,20210715,000000,15.0707,15.1309,14.3826,14.459,48276.881670673,0
+CYD.US,D,20210716,000000,14.4304,14.6393,14.2392,14.3253,42968.475638175,0
+CYD.US,D,20210719,000000,14.1915,14.3253,13.5703,13.9048,75536.7447798,0
+CYD.US,D,20210720,000000,13.9239,14.3874,13.9239,14.2201,27392.756380589,0
+CYD.US,D,20210721,000000,14.2679,14.6884,14.2297,14.5068,31130.510440925,0
+CYD.US,D,20210722,000000,14.5259,14.5259,14.0386,14.1724,25102.178654365,0
+CYD.US,D,20210723,000000,14.1246,14.2584,14.0481,14.115,29390.34106737,0
+CYD.US,D,20210726,000000,13.9908,14.201,13.8974,14.0672,26619.4640372,0
+CYD.US,D,20210727,000000,13.9812,14.2584,13.6754,13.7805,33986.146171792,0
+CYD.US,D,20210728,000000,13.7614,14.2106,13.6945,14.1628,38114.208816815,0
+CYD.US,D,20210729,000000,14.1437,14.2488,13.986,14.0577,20187.220417692,0
+CYD.US,D,20210730,000000,14.0577,14.0768,13.7519,14.0003,41175.986079005,0
+CYD.US,D,20210802,000000,13.943,14.1711,13.8665,13.9239,32176.914153225,0
+CYD.US,D,20210803,000000,13.9334,14.2679,13.857,14.1724,25231.93271469,0
+CYD.US,D,20210804,000000,14.1437,14.2679,14.0003,14.201,25697.582366663,0
+CYD.US,D,20210805,000000,14.0194,14.3635,14.0003,14.2679,41716.976798264,0
+CYD.US,D,20210806,000000,14.1341,14.5068,14.1341,14.3826,20256.283062703,0
+CYD.US,D,20210809,000000,14.4017,14.7362,14.3826,14.5259,13685.914153172,0
+CYD.US,D,20210810,000000,14.612,14.7744,14.5355,14.7362,18622.846867803,0
+CYD.US,D,20210811,000000,14.4877,14.698,14.4197,14.5068,54011.174014077,0
+CYD.US,D,20210812,000000,14.5928,14.5928,13.7232,14.4495,124891.42227414,0
+CYD.US,D,20210813,000000,14.5164,14.5164,13.9908,14.3253,41376.895591767,0
+CYD.US,D,20210816,000000,14.3157,14.3157,13.6659,13.8092,115954.08816739,0
+CYD.US,D,20210817,000000,13.6659,13.7614,13.4843,13.6181,58842.419953766,0
+CYD.US,D,20210818,000000,13.4652,13.7232,13.3792,13.6181,36499.607888736,0
+CYD.US,D,20210819,000000,13.5798,13.6467,13.3218,13.3218,60421.443155627,0
+CYD.US,D,20210820,000000,13.2931,13.5703,13.2931,13.4747,43234.262181099,0
+CYD.US,D,20210823,000000,13.4365,13.5607,13.3409,13.4843,36712.027842333,0
+CYD.US,D,20210824,000000,13.4843,13.7232,13.4747,13.6085,22867.060324892,0
+CYD.US,D,20210825,000000,13.6181,13.7519,13.4269,13.7041,17623.531322557,0
+CYD.US,D,20210826,000000,13.6945,13.6945,13.4078,13.4556,18097.552204229,0
+CYD.US,D,20210827,000000,13.4652,13.7518,13.4652,13.7041,17425.761020932,0
+CYD.US,D,20210830,000000,13.6659,13.6659,13.3314,13.3314,68981.025522241,0
+CYD.US,D,20210831,000000,13.2836,13.8092,13.2836,13.6181,33322.726218194,0
+CYD.US,D,20210901,000000,13.6945,13.8188,13.4556,13.7423,25032.069605641,0
+CYD.US,D,20210902,000000,13.6659,13.8761,13.6659,13.7901,23936.484918863,0
+CYD.US,D,20210903,000000,13.8474,13.8545,13.3983,13.4747,22475.705336492,0
+CYD.US,D,20210907,000000,13.4461,13.6181,13.3792,13.5416,18502.510440889,0
+CYD.US,D,20210908,000000,13.4747,13.5034,13.3792,13.4174,15503.517401437,0
+CYD.US,D,20210909,000000,13.4269,13.6181,13.2836,13.3983,19713.19953602,0
+CYD.US,D,20210910,000000,13.4078,13.5416,13.2549,13.4461,26712.593967594,0
+CYD.US,D,20210913,000000,13.4843,13.6276,13.3123,13.3218,25710.139211211,0
+CYD.US,D,20210914,000000,13.3027,13.3409,13.188,13.2358,31892.292343479,0
+CYD.US,D,20210915,000000,13.2358,13.274,12.7675,12.8631,44593.540603377,0
+CYD.US,D,20210916,000000,12.8058,13.0638,12.6815,12.93,28681.925754143,0
+CYD.US,D,20210917,000000,12.844,12.8727,12.3757,12.844,167249.84454805,0
+CYD.US,D,20210920,000000,12.3184,12.6146,11.9791,12.0699,101184.09976827,0
+CYD.US,D,20210921,000000,12.0508,12.175,11.8406,12.0795,54625.412993197,0
+CYD.US,D,20210922,000000,12.1177,12.4044,12.0986,12.3471,29560.904872475,0
+CYD.US,D,20210923,000000,12.4235,13.3792,12.4235,13.2931,63464.385150995,0
+CYD.US,D,20210924,000000,13.3218,13.3218,12.7962,12.9013,32322.364269235,0
+CYD.US,D,20210927,000000,13.1594,13.3792,12.7006,13.1594,55725.183294824,0
+CYD.US,D,20210928,000000,13.188,13.3696,12.9873,13.0351,28091.754060406,0
+CYD.US,D,20210929,000000,13.016,13.0925,12.6816,12.8344,17216.480278472,0
+CYD.US,D,20210930,000000,12.93,13.0399,12.6815,12.9873,32278.415313318,0
+CYD.US,D,20211001,000000,12.997,13.3792,12.7198,13.274,25250.767981511,0
+CYD.US,D,20211004,000000,13.3505,13.3505,12.9682,13.0447,18358.106728591,0
+CYD.US,D,20211005,000000,13.0065,13.3314,12.7293,13.2836,23455.139211205,0
+CYD.US,D,20211006,000000,13.2454,13.3696,12.93,13.2549,28642.162413076,0
+CYD.US,D,20211007,000000,13.2549,13.3523,13.188,13.3027,15834.180974524,0
+CYD.US,D,20211008,000000,13.3218,13.4543,13.2182,13.3027,19237.085846923,0
+CYD.US,D,20211011,000000,13.2549,13.4938,13.1785,13.2549,28122.099768063,0
+CYD.US,D,20211012,000000,13.2167,13.274,13.0447,13.0542,13508.025522081,0
+CYD.US,D,20211013,000000,13.102,13.1755,12.8535,12.9109,15089.141531366,0
+CYD.US,D,20211014,000000,13.3027,13.3123,12.9969,13.0638,29861.222737905,0
+CYD.US,D,20211015,000000,13.1307,13.2999,12.9396,13.0925,13527.907192614,0
+CYD.US,D,20211018,000000,13.1307,13.1976,12.93,13.0256,12052.477958271,0
+CYD.US,D,20211019,000000,13.0065,13.1118,12.4713,12.4713,44059.874710104,0
+CYD.US,D,20211020,000000,12.6624,12.9109,12.6242,12.758,23069.016241366,0
+CYD.US,D,20211021,000000,12.7102,12.8344,12.4808,12.5669,16520.621809792,0
+CYD.US,D,20211022,000000,12.6051,12.7484,12.5669,12.6624,14420.489559206,0
+CYD.US,D,20211025,000000,12.5955,12.7675,12.5191,12.5191,12697.062645048,0
+CYD.US,D,20211026,000000,12.5191,12.7412,12.5191,12.5286,22365.8329467,0
+CYD.US,D,20211027,000000,12.5286,12.7389,12.5286,12.586,15679.313225103,0
+CYD.US,D,20211028,000000,12.586,13.1594,12.586,12.9109,24101.816705406,0
+CYD.US,D,20211029,000000,12.8918,12.8918,12.5,12.5955,15884.408352714,0
+CYD.US,D,20211101,000000,12.5477,12.777,12.5382,12.586,21175.025522103,0
+CYD.US,D,20211102,000000,12.5573,12.7054,12.2324,12.3662,25129.385150885,0
+CYD.US,D,20211103,000000,12.4139,12.5286,12.2324,12.4617,27182.429234417,0
+CYD.US,D,20211104,000000,12.3471,12.4713,12.089,12.1273,36913.983758807,0
+CYD.US,D,20211105,000000,12.0508,12.4235,12.0508,12.4235,26204.041763417,0
+CYD.US,D,20211108,000000,12.3853,12.3948,12.1368,12.2993,18193.82134576,0
+CYD.US,D,20211109,000000,12.3853,12.4235,12.1756,12.4235,19233.946635786,0
+CYD.US,D,20211110,000000,12.3853,12.4235,12.0699,12.0795,21048.410672915,0
+CYD.US,D,20211111,000000,12.1655,12.4044,11.7545,12.2133,28803.30858477,0
+CYD.US,D,20211112,000000,12.1081,12.3662,12.1081,12.2037,14637.095127652,0
+CYD.US,D,20211115,000000,12.2037,12.3184,11.7402,11.831,47381.160092944,0
+CYD.US,D,20211116,000000,11.8501,11.8979,11.6685,11.7832,23324.338747167,0
+CYD.US,D,20211117,000000,11.831,11.917,11.3245,11.5443,24217.967517471,0
+CYD.US,D,20211118,000000,11.4965,11.5252,11.3245,11.4678,23002.046403779,0
+CYD.US,D,20211119,000000,11.5061,11.6781,11.4105,11.573,23616.285382899,0
+CYD.US,D,20211122,000000,11.573,11.659,11.401,11.4583,29156.993039527,0
+CYD.US,D,20211123,000000,11.5347,11.5634,11.2958,11.4678,26920.828306342,0
+CYD.US,D,20211124,000000,11.4392,11.5252,11.3456,11.4678,18408.334106782,0
+CYD.US,D,20211126,000000,11.2863,11.2863,11.1143,11.2146,14322.12761025,0
+CYD.US,D,20211129,000000,11.2194,11.4201,11.0378,11.2767,32846.612529097,0
+CYD.US,D,20211130,000000,11.2767,11.3245,11.0857,11.3245,41049.371229817,0
+CYD.US,D,20211201,000000,11.1238,11.4678,11.1238,11.3723,30111.313225145,0
+CYD.US,D,20211202,000000,11.3341,11.5634,11.1238,11.5156,22304.095127674,0
+CYD.US,D,20211203,000000,11.4487,11.4678,11.0665,11.2289,34233.097447894,0
+CYD.US,D,20211206,000000,11.1812,11.4678,11.1812,11.4105,23533.619489627,0
+CYD.US,D,20211207,000000,11.4774,11.4774,11.2863,11.3723,39805.197215892,0
+CYD.US,D,20211208,000000,11.4774,11.4774,11.2958,11.3341,8326.2343387711,0
+CYD.US,D,20211209,000000,11.2576,11.3627,11.2289,11.3341,16095.781902599,0
+CYD.US,D,20211210,000000,11.3341,11.3341,11.0378,11.2289,24967.192575478,0
+CYD.US,D,20211213,000000,11.1334,11.1334,10.7702,10.818,36866.895591754,0
+CYD.US,D,20211214,000000,10.7511,10.9422,10.7511,10.8753,22814.740139277,0
+CYD.US,D,20211215,000000,10.8753,10.8945,10.6938,10.7607,22255.960556909,0
+CYD.US,D,20211216,000000,10.8562,10.8897,10.388,10.5122,34836.872389892,0
+CYD.US,D,20211217,000000,10.7989,10.7989,10.3497,10.5122,21761.011600991,0
+CYD.US,D,20211220,000000,10.5218,10.6078,10.2828,10.5122,34266.582366688,0
+CYD.US,D,20211221,000000,10.5218,10.6651,10.3593,10.4071,90228.252900492,0
+CYD.US,D,20211222,000000,10.6078,10.6078,10.2351,10.2351,54219.408352825,0
+CYD.US,D,20211223,000000,10.1013,10.6747,10.1013,10.5504,80056.162413224,0
+CYD.US,D,20211227,000000,10.7033,11.4487,10.6938,11.3723,102361.30394461,0
+CYD.US,D,20211228,000000,11.5061,11.659,11.4678,11.6208,35874.904872493,0
+CYD.US,D,20211229,000000,11.6781,12.6146,11.6781,12.4713,72407.997680023,0
+CYD.US,D,20211230,000000,12.5,14.0194,12.5,13.2454,178960.1484924,0
+CYD.US,D,20211231,000000,13.0733,14.6692,13.0733,14.2584,443959.79582495,0
+CYD.US,D,20220103,000000,14.2584,14.33,12.9013,13.0542,150990.82366633,0
+CYD.US,D,20220104,000000,13.016,13.8952,12.9682,13.7423,86950.916473569,0
+CYD.US,D,20220105,000000,13.8474,13.9382,13.5703,13.6276,28396.257540685,0
+CYD.US,D,20220106,000000,13.6181,13.685,13.4078,13.5607,22725.795823731,0
+CYD.US,D,20220107,000000,13.5703,13.9605,13.4843,13.9239,24495.264501231,0
+CYD.US,D,20220110,000000,13.8665,13.8665,13.3314,13.5607,67246.088167247,0
+CYD.US,D,20220111,000000,13.8283,13.8283,13.5321,13.6659,12952.385150849,0
+CYD.US,D,20220112,000000,13.6659,13.6754,13.3314,13.4461,18916.886310959,0
+CYD.US,D,20220113,000000,13.4269,13.6945,13.4269,13.5703,19791.679814442,0
+CYD.US,D,20220114,000000,13.5703,13.6467,13.4269,13.5607,13094.696055722,0
+CYD.US,D,20220118,000000,13.4174,13.6563,13.3409,13.6276,23834.983758769,0
+CYD.US,D,20220119,000000,13.599,13.7502,13.4938,13.5512,16706.881670582,0
+CYD.US,D,20220120,000000,13.5416,13.7519,13.1211,13.3314,14654.883990762,0
+CYD.US,D,20220121,000000,13.3409,13.5703,12.9013,13.0638,30140.612529089,0
+CYD.US,D,20220124,000000,12.9013,13.4938,12.5286,13.2358,43018.703016365,0
+CYD.US,D,20220125,000000,12.93,13.4078,12.93,13.274,12916.807424631,0
+CYD.US,D,20220126,000000,13.4365,13.4893,12.9873,13.1976,9758.7610209098,0
+CYD.US,D,20220127,000000,13.1689,13.1689,12.9013,12.9491,9122.5475638314,0
+CYD.US,D,20220128,000000,12.9013,13.0542,12.6815,12.8344,20602.642691475,0
+CYD.US,D,20220131,000000,12.7102,13.3314,12.7102,13.1594,12821.584686812,0
+CYD.US,D,20220201,000000,13.274,13.4747,13.188,13.4556,20465.563805163,0
+CYD.US,D,20220202,000000,13.5321,13.5321,12.8918,12.9491,30381.285382918,0
+CYD.US,D,20220203,000000,12.9491,13.4746,12.7568,12.8727,9882.2366589612,0
+CYD.US,D,20220204,000000,12.9969,13.188,12.8631,12.9969,16106.245939722,0
+CYD.US,D,20220207,000000,13.1116,13.1976,12.8631,13.0638,16797.918793552,0
+CYD.US,D,20220208,000000,12.9778,13.3665,12.8535,12.8727,25841.986078961,0
+CYD.US,D,20220209,000000,12.9013,13.1689,12.7102,13.1116,13127.134570804,0
+CYD.US,D,20220210,000000,13.1594,13.3791,13.0927,13.1355,13298.744779621,0
+CYD.US,D,20220211,000000,13.1402,13.1594,12.6911,12.844,18995.366589382,0
+CYD.US,D,20220214,000000,12.8249,13.0542,12.687,12.7675,11902.842227413,0
+CYD.US,D,20220215,000000,12.9682,13.3983,12.8822,13.274,11887.146171728,0
+CYD.US,D,20220216,000000,13.2454,13.599,13.1689,13.599,20410.104408412,0
+CYD.US,D,20220217,000000,13.3696,13.599,13.2071,13.3505,12936.689095165,0
+CYD.US,D,20220218,000000,13.4269,13.6085,12.7962,12.8058,17595.278422324,0
+CYD.US,D,20220222,000000,12.8918,12.9587,12.5382,12.6051,18780.85382836,0
+CYD.US,D,20220223,000000,12.7675,12.9786,11.9552,12.089,34796.062645112,0
+CYD.US,D,20220224,000000,11.7545,11.7545,10.915,11.3149,60645.373550059,0
+CYD.US,D,20220225,000000,11.2767,12.0795,11.0282,12.0317,20886.218097508,0
+CYD.US,D,20220228,000000,11.8214,12.1559,11.4774,11.8214,23262.600928141,0
+CYD.US,D,20220301,000000,11.5921,11.7403,10.9422,11.2385,33955.800464135,0
+CYD.US,D,20220302,000000,11.3341,11.8501,11.2815,11.7545,38145.600928184,0
+CYD.US,D,20220303,000000,11.7832,11.8501,11.4466,11.6781,31256.078886401,0
+CYD.US,D,20220304,000000,11.4583,11.8214,11.0856,11.0951,38410.341067396,0
+CYD.US,D,20220307,000000,10.99,11.3411,10.4166,10.4644,26052.313225133,0
+CYD.US,D,20220308,000000,10.4644,11.2576,10.4644,11.1525,20567.064965257,0
+CYD.US,D,20220309,000000,11.248,11.4058,10.7511,11.0569,18211.610208869,0
+CYD.US,D,20220310,000000,11.0856,11.0856,10.8276,10.861,15354.92807429,0
+CYD.US,D,20220311,000000,11.0665,11.2591,10.7989,11.0378,18112.201856201,0
+CYD.US,D,20220314,000000,10.99,11.2575,10.5313,10.6269,31211.083526772,0
+CYD.US,D,20220315,000000,10.5982,10.8419,10.1013,10.6269,41577.805104528,0
+CYD.US,D,20220316,000000,10.7607,11.2576,10.7607,10.8753,45275.795823796,0
+CYD.US,D,20220317,000000,10.8849,11.0567,10.7511,10.9422,22205.733178718,0
+CYD.US,D,20220318,000000,10.8276,11.4248,10.8276,11.0474,43801.412993166,0
+CYD.US,D,20220321,000000,11.1812,11.3931,10.8753,11.1812,36741.327146278,0
+CYD.US,D,20220322,000000,11.2576,11.6016,11.0951,11.4392,39842.867749535,0
+CYD.US,D,20220323,000000,11.3914,11.4917,11.0474,11.1047,21563.241299366,0
+CYD.US,D,20220324,000000,11.2385,11.5347,11.0569,11.3245,27656.450116089,0
+CYD.US,D,20220325,000000,11.3723,11.4822,11.2958,11.4296,21836.352668276,0
+CYD.US,D,20220328,000000,11.5539,11.5539,11.3054,11.3914,22250.728538347,0
+CYD.US,D,20220329,000000,11.2385,11.487,11.2385,11.3818,14909.16009285,0
+CYD.US,D,20220330,000000,11.3149,11.5539,11.1144,11.3054,19025.712297039,0
+CYD.US,D,20220331,000000,11.1334,11.3924,11.0282,11.1334,10606.348027873,0
+CYD.US,D,20220401,000000,11.0951,11.4583,10.99,10.9996,17534.587007011,0
+CYD.US,D,20220404,000000,11.0378,11.4296,11.0378,11.2289,8381.693735523,0
+CYD.US,D,20220405,000000,11.2289,11.2289,11.0368,11.1143,10889.923433906,0
+CYD.US,D,20220406,000000,11.1716,11.2719,10.99,11.162,21916.925754124,0
+CYD.US,D,20220407,000000,11.1121,11.2289,10.9518,10.99,18434.494199589,0
+CYD.US,D,20220408,000000,11.076,11.3775,10.5791,10.6078,14708.250580089,0
+CYD.US,D,20220411,000000,10.7033,10.8753,10.3975,10.3975,28391.025522124,0
+CYD.US,D,20220412,000000,10.6651,10.7416,10.45,10.5504,26997.21577734,0
+CYD.US,D,20220413,000000,10.5504,10.7463,10.2733,10.3688,33426.320185711,0
+CYD.US,D,20220414,000000,10.5409,10.56,10.3115,10.3306,13422.220417672,0
+CYD.US,D,20220418,000000,10.3306,10.5218,10.1777,10.3688,83983.315545486,0
+CYD.US,D,20220419,000000,10.4549,10.7033,10.3975,10.6173,15487.821345752,0
+CYD.US,D,20220420,000000,10.4453,10.7033,10.3593,10.3593,62241.139211316,0
+CYD.US,D,20220421,000000,10.4071,10.4931,10.1873,10.388,17342.048723948,0
+CYD.US,D,20220422,000000,10.3497,10.7033,10.2924,10.3593,129470.48491917,0
+CYD.US,D,20220425,000000,10.3211,10.3592,10.1873,10.2637,25776.062645086,0
+CYD.US,D,20220426,000000,10.1873,10.1873,9.98659,10.0535,45453.684454887,0
+CYD.US,D,20220427,000000,9.9388,10.3115,9.9388,10.2828,35147.654292445,0
+CYD.US,D,20220428,000000,10.2351,10.474,10.0822,10.388,16310.29466362,0
+CYD.US,D,20220429,000000,10.3306,10.388,10.0917,10.1013,19497.640371286,0
+CYD.US,D,20220502,000000,10.1299,10.2351,9.74882,9.90058,36738.187935141,0
+CYD.US,D,20220503,000000,9.95792,10.3115,9.87191,10.0822,19819.932714674,0
+CYD.US,D,20220504,000000,10.1108,10.1108,9.90058,10.0248,35506.570765764,0
+CYD.US,D,20220505,000000,9.85279,10.0726,9.81457,9.87191,15246.102088211,0
+CYD.US,D,20220506,000000,9.80501,9.86235,9.65211,9.65211,19066.522041818,0
+CYD.US,D,20220509,000000,9.65211,9.69654,9.08827,9.28896,36859.570765768,0
+CYD.US,D,20220510,000000,9.36541,9.36541,8.96404,9.06916,25640.030162487,0
+CYD.US,D,20220511,000000,9.09783,9.19349,8.48621,8.61044,27817.596287783,0
+CYD.US,D,20220512,000000,8.61044,8.78246,8.31419,8.60089,107568.20881702,0
+CYD.US,D,20220513,000000,8.60089,9.42275,8.60089,9.30807,25486.208816779,0
+CYD.US,D,20220516,000000,9.42275,9.70945,9.24118,9.69989,13267.352668252,0
+CYD.US,D,20220517,000000,9.76678,10.1777,9.76678,10.0439,29853.897911919,0
+CYD.US,D,20220518,000000,10.0344,10.1395,9.78666,9.92925,10466.129930425,0
+CYD.US,D,20220519,000000,9.76678,9.97703,9.70945,9.719,11160.941995392,0
+CYD.US,D,20220520,000000,9.84324,9.84324,9.47053,9.64255,8306.3526682374,0
+CYD.US,D,20220523,000000,9.41319,9.92925,9.41319,9.79545,37893.41763352,0
+CYD.US,D,20220524,000000,9.79545,9.88146,9.37497,9.37497,58165.396751908,0
+CYD.US,D,20220525,000000,9.48009,10.1968,9.48009,9.88146,10571.816705367,0
+CYD.US,D,20220526,000000,9.80501,10.0344,9.80501,9.90058,9691.7911833226,0
+CYD.US,D,20220527,000000,9.69989,10.2159,9.69989,10.1299,13455.705336466,0
+CYD.US,D,20220531,000000,10.1299,10.4644,9.98659,10.0344,19914.109048781,0
+CYD.US,D,20220601,000000,10.2828,10.5122,10.2828,10.4644,13577.088167093,0
+CYD.US,D,20220602,000000,10.3593,10.5886,10.3306,10.4262,5384.7935034958,0
+CYD.US,D,20220603,000000,10.5504,10.5504,10.1889,10.3402,16411.795823713,0
+CYD.US,D,20220606,000000,10.5026,10.56,10.149,10.3306,12556.8445476,0
+CYD.US,D,20220607,000000,10.2542,10.56,10.0822,10.5409,8461.2204176578,0
+CYD.US,D,20220608,000000,10.5313,10.5313,10.1299,10.2924,12323.496519757,0
+CYD.US,D,20220609,000000,10.1777,10.4405,10.0344,10.1013,14636.04872394,0
+CYD.US,D,20220610,000000,9.97703,10.0248,9.43231,9.66166,44975.477958366,0
+CYD.US,D,20220613,000000,9.48965,9.74796,9.3463,9.41319,23256.322505868,0
+CYD.US,D,20220614,000000,9.36541,9.55654,9.07871,9.22206,15895.918793549,0
+CYD.US,D,20220615,000000,9.29851,9.74767,9.03093,9.55654,12091.194895627,0
+CYD.US,D,20220616,000000,9.43231,9.43231,9.25073,9.33674,11212.215777295,0
+CYD.US,D,20220617,000000,9.42275,9.46403,8.98315,9.11694,14410.025522083,0
+CYD.US,D,20220621,000000,9.68078,9.87191,9.4324,9.66166,14548.150812107,0
+CYD.US,D,20220622,000000,9.48009,9.5661,9.16472,9.31763,17300.192575456,0
+CYD.US,D,20220623,000000,9.37497,9.41969,8.95448,9.18384,18859.334106783,0
+CYD.US,D,20220624,000000,9.37497,9.57384,9.15517,9.20295,14465.484918835,0
+CYD.US,D,20220627,000000,9.31763,9.46193,9.26029,9.45142,7884.6519721805,0
+CYD.US,D,20220628,000000,9.48009,9.51029,9.1265,9.16472,17300.192575456,0
+CYD.US,D,20220629,000000,9.05004,9.24127,8.82069,8.87803,23641.399071994,0
+CYD.US,D,20220630,000000,8.86847,8.86847,8.22818,8.42887,66861.011601121,0
+CYD.US,D,20220701,000000,8.53399,8.72034,8.24252,8.62,45341.719257671,0
+CYD.US,D,20220705,000000,8.84,9,8.35,8.62,26934,0
+CYD.US,D,20220706,000000,8.66,9.1,8.62,9.075,32772,0
+CYD.US,D,20220707,000000,9.1,9.16,8.75,8.75,9102,0
+CYD.US,D,20220708,000000,8.92,9.1399,8.75,9.06,13835,0
+CYD.US,D,20220711,000000,8.87,8.97,8.75,8.83,11824,0
+CYD.US,D,20220712,000000,8.68,8.788,8.65,8.78,7112,0
+CYD.US,D,20220713,000000,8.74,8.74,8.54,8.57,6812,0
+CYD.US,D,20220714,000000,8.38,8.45,8.35,8.43,53419,0
+CYD.US,D,20220715,000000,8.66,9,8.46,8.62,24924,0
+CYD.US,D,20220718,000000,8.68,9.07,8.6301,8.72,25993,0
+CYD.US,D,20220719,000000,8.95,8.95,8.61,8.71,11091,0
+CYD.US,D,20220720,000000,8.65,8.82,8.5696,8.82,13470,0
+CYD.US,D,20220721,000000,8.8,8.94,8.7,8.75,9623,0
+CYD.US,D,20220722,000000,8.72,8.76,8.45,8.53,21999,0
+CYD.US,D,20220725,000000,8.73,8.73,8.46,8.49,5416,0
+CYD.US,D,20220726,000000,8.53,8.605,8.38,8.44,7656,0
+CYD.US,D,20220727,000000,8.44,8.6,8.38,8.5,7269,0
+CYD.US,D,20220728,000000,8.62,8.66,8.41,8.66,14000,0
+CYD.US,D,20220729,000000,8.67,8.87,8.67,8.79,9953,0
+CYD.US,D,20220801,000000,8.41,8.6384,8.25,8.27,26126,0
+CYD.US,D,20220802,000000,8.2,8.4164,8.2,8.32,8469,0
+CYD.US,D,20220803,000000,8.35,8.5137,8.3,8.4,13083,0
+CYD.US,D,20220804,000000,8.5,8.55,8.4305,8.44,37402,0
+CYD.US,D,20220805,000000,8.43,8.78,8.2501,8.67,30928,0
+CYD.US,D,20220808,000000,8.62,8.67,8.49,8.67,4989,0
+CYD.US,D,20220809,000000,8.59,8.59,8.3101,8.46,5476,0
+CYD.US,D,20220810,000000,8.5,8.7799,8.28,8.7,31093,0
+CYD.US,D,20220811,000000,8.7202,8.88,8.71,8.82,26985,0
+CYD.US,D,20220812,000000,8.82,9,8.64,8.92,19918,0
+CYD.US,D,20220815,000000,8.91,9.14,8.82,8.95,29635,0
+CYD.US,D,20220816,000000,8.96,9.17,8.92,9.14,21903,0
+CYD.US,D,20220817,000000,9.11,9.11,8.65,8.66,15078,0
+CYD.US,D,20220818,000000,8.76,8.92,8.7,8.88,5964,0
+CYD.US,D,20220819,000000,8.87,8.92,8.55,8.74,22638,0
+CYD.US,D,20220822,000000,8.46,8.62,8.45,8.46,10924,0
+CYD.US,D,20220823,000000,8.39,8.6,8.17,8.6,14389,0
+CYD.US,D,20220824,000000,8.6,8.7,8.55,8.55,13748,0
+CYD.US,D,20220825,000000,8.67,8.78,8.65,8.78,5586,0
+CYD.US,D,20220826,000000,8.97,8.98,8.73,8.78,18247,0
+CYD.US,D,20220829,000000,8.69,8.78,8.47,8.66,13386,0
+CYD.US,D,20220830,000000,8.62,8.7378,8.39,8.41,3440,0
+CYD.US,D,20220831,000000,8.41,8.5805,8.24,8.33,10116,0
+CYD.US,D,20220901,000000,8.29,8.52,8.11,8.45,7724,0
+CYD.US,D,20220902,000000,8.16,8.4189,8.15,8.36,5919,0
+CYD.US,D,20220906,000000,8.49,8.49,8.09,8.18,12987,0
+CYD.US,D,20220907,000000,8.13,8.15,7.9,7.98,22910,0
+CYD.US,D,20220908,000000,8.02,8.15,7.94,8.08,11853,0
+CYD.US,D,20220909,000000,8.18,8.25,8.12,8.24,6713,0
+CYD.US,D,20220912,000000,8.24,8.25,8.1,8.17,23035,0
+CYD.US,D,20220913,000000,8.1,8.24,8.01,8.09,9676,0
+CYD.US,D,20220914,000000,8.05,8.16,7.92,8.11,43463,0
+CYD.US,D,20220915,000000,8.12,8.21,8.05,8.17,6975,0
+CYD.US,D,20220916,000000,8.11,8.11,7.91,7.91,8090,0
+CYD.US,D,20220919,000000,8,8.08,7.81,7.875,12511,0
+CYD.US,D,20220920,000000,7.95,7.95,7.55,7.61,20959,0
+CYD.US,D,20220921,000000,7.57,7.66,7.39,7.45,17080,0
+CYD.US,D,20220922,000000,7.38,7.38,7.26,7.325,8073,0
+CYD.US,D,20220923,000000,7.18,7.21,6.9,7.18,20541,0
+CYD.US,D,20220926,000000,7.14,7.25,7,7.22,25129,0
+CYD.US,D,20220927,000000,7.23,7.25,7.15,7.2,12220,0
+CYD.US,D,20220928,000000,7.21,7.24,7.12,7.2,28406,0
+CYD.US,D,20220929,000000,7.13,7.19,7.06,7.17,16778,0
+CYD.US,D,20220930,000000,7.12,7.5,7.12,7.29,19140,0
+CYD.US,D,20221003,000000,7.3,7.57,7.25,7.43,13881,0
+CYD.US,D,20221004,000000,7.5,7.69,7.48,7.69,12770,0
+CYD.US,D,20221005,000000,7.66,7.7,7.52,7.64,7814,0
+CYD.US,D,20221006,000000,7.56,7.615,7.5,7.5,10120,0
+CYD.US,D,20221007,000000,7.63,7.63,7.38,7.57,4901,0
+CYD.US,D,20221010,000000,7.5,7.55,7.5,7.51,7410,0
+CYD.US,D,20221011,000000,7.55,7.55,7.34,7.48,19782,0
+CYD.US,D,20221012,000000,7.44,7.52,7.26,7.5,13633,0
+CYD.US,D,20221013,000000,7.38,7.45,7.1,7.21,11719,0
+CYD.US,D,20221014,000000,7.545,7.6099,7.05,7.05,6330,0
+CYD.US,D,20221017,000000,7.05,7.3842,7.05,7.13,5864,0
+CYD.US,D,20221018,000000,7.27,7.45,7.1,7.45,14805,0
+CYD.US,D,20221019,000000,7.32,7.32,7.16,7.22,8851,0
+CYD.US,D,20221020,000000,7.24,7.24,7.1,7.1,11989,0
+CYD.US,D,20221021,000000,7.12,7.29,7,7.15,12333,0
+CYD.US,D,20221024,000000,7.14,7.14,6.96,6.97,12489,0
+CYD.US,D,20221025,000000,7.01,7.15,6.95,7.1,28201,0
+CYD.US,D,20221026,000000,7.2,7.2,7.03,7.06,10800,0
+CYD.US,D,20221027,000000,7.14,7.15,7.02,7.15,3472,0
+CYD.US,D,20221028,000000,7.24,7.24,7.05,7.19,4692,0
+CYD.US,D,20221031,000000,7.11,7.1864,7,7.13,7747,0
+CYD.US,D,20221101,000000,7.09,7.15,7.01,7.01,14092,0
+CYD.US,D,20221102,000000,7.0313,7.125,7.01,7.05,18271,0
+CYD.US,D,20221103,000000,6.96,7.09,6.96,7.05,3253,0
+CYD.US,D,20221104,000000,7.16,7.27,7.08,7.14,11031,0
+CYD.US,D,20221107,000000,7.23,7.26,7.04,7.26,12217,0
+CYD.US,D,20221108,000000,7.2,7.2,7.02,7.16,12249,0
+CYD.US,D,20221109,000000,7.06,7.065,6.95,6.97,5556,0
+CYD.US,D,20221110,000000,7,7.25,7,7.16,28982,0
+CYD.US,D,20221111,000000,7.13,7.395,7.01,7.23,16473,0
+CYD.US,D,20221114,000000,7.24,7.62,7.24,7.25,60359,0
+CYD.US,D,20221115,000000,7.41,7.6549,7.3,7.32,45475,0
+CYD.US,D,20221116,000000,7.42,7.545,7.38,7.42,18686,0
+CYD.US,D,20221117,000000,7.41,7.48,7.35,7.36,7932,0
+CYD.US,D,20221118,000000,7.38,7.57,7.38,7.38,12774,0
+CYD.US,D,20221121,000000,7.44,7.44,7.13,7.13,15683,0
+CYD.US,D,20221122,000000,7.2,7.37,7.09,7.18,10781,0
+CYD.US,D,20221123,000000,7.24,7.379,7.08,7.09,18839,0
+CYD.US,D,20221125,000000,7.09,7.36,7.09,7.09,14174,0
+CYD.US,D,20221128,000000,7.19,7.27,7.06,7.15,22956,0
+CYD.US,D,20221129,000000,7.21,7.29,7.1,7.1,8148,0
+CYD.US,D,20221130,000000,7.18,7.68,7.18,7.5,42522,0
+CYD.US,D,20221201,000000,7.61,7.61,7.45,7.48,23850,0
+CYD.US,D,20221202,000000,7.51,7.8,7.41,7.57,83255,0
+CYD.US,D,20221205,000000,7.49,8,7.49,7.93,43886,0
+CYD.US,D,20221206,000000,7.98,8.08,7.96,8.08,14923,0
+CYD.US,D,20221207,000000,7.905,7.905,7.4,7.5,55122,0
+CYD.US,D,20221208,000000,7.581,7.6669,7.3,7.3,38828,0
+CYD.US,D,20221209,000000,7.365,7.8,7.365,7.59,17639,0
+CYD.US,D,20221212,000000,7.48,7.5899,7.4214,7.54,10167,0
+CYD.US,D,20221213,000000,7.59,7.77,7.59,7.62,12622,0
+CYD.US,D,20221214,000000,7.6,7.89,7.5557,7.66,15721,0
+CYD.US,D,20221215,000000,7.72,7.72,7.57,7.66,19437,0
+CYD.US,D,20221216,000000,7.6,7.61,7.43,7.61,6000,0
+CYD.US,D,20221219,000000,7.67,7.67,7.42,7.42,5797,0
+CYD.US,D,20221220,000000,7.42,7.45,7.1,7.15,15593,0
+CYD.US,D,20221221,000000,7.18,7.29,7.15,7.29,8921,0
+CYD.US,D,20221222,000000,7.19,7.295,7.08,7.1,31511,0
+CYD.US,D,20221223,000000,7.13,7.16,7.011,7.1,8645,0
+CYD.US,D,20221227,000000,7.1,7.25,7.02,7.11,24775,0
+CYD.US,D,20221228,000000,7.11,7.1183,6.93,6.9504,16604,0
+CYD.US,D,20221229,000000,7.01,7.03,6.8,6.95,52502,0
+CYD.US,D,20221230,000000,7.0643,7.1,6.73,7.075,39091,0
+CYD.US,D,20230103,000000,7.04,8,7.04,7.67,52626,0
+CYD.US,D,20230104,000000,7.62,7.74,7.59,7.7189,7865,0
+CYD.US,D,20230105,000000,7.74,7.94,7.5,7.88,17409,0
+CYD.US,D,20230106,000000,7.97,8.31,7.92,8.13,18411,0
+CYD.US,D,20230109,000000,8,8.3724,8,8.25,27303,0
+CYD.US,D,20230110,000000,8.25,8.47,8.25,8.46,7715,0
+CYD.US,D,20230111,000000,8.5,8.86,8.3705,8.84,33030,0
+CYD.US,D,20230112,000000,8.94,9.18,8.9,9.03,27518,0
+CYD.US,D,20230113,000000,8.99,9.0001,8.9,8.93,13666,0
+CYD.US,D,20230117,000000,9.01,9.085,8.91,8.91,5062,0
+CYD.US,D,20230118,000000,8.99,8.995,8.9,8.95,8593,0
+CYD.US,D,20230119,000000,8.75,8.9088,8.72,8.84,20645,0
+CYD.US,D,20230120,000000,8.91,9,8.8221,9,2762,0
+CYD.US,D,20230123,000000,8.9001,8.96,8.9,8.94,3077,0
+CYD.US,D,20230124,000000,8.9,9.03,8.88,8.96,10062,0
+CYD.US,D,20230125,000000,8.93,9.026,8.9,8.97,4521,0
+CYD.US,D,20230126,000000,9.12,9.14,8.96,9.0892,9842,0
+CYD.US,D,20230127,000000,9.16,9.16,9.1,9.13,5010,0
+CYD.US,D,20230130,000000,9.1,9.1085,9.1,9.1085,3027,0
+CYD.US,D,20230131,000000,9.1,9.18,9.1,9.14,5944,0
+CYD.US,D,20230201,000000,9.17,9.3999,9.1,9.36,20943,0
+CYD.US,D,20230202,000000,9.45,9.465,9.31,9.44,8133,0
+CYD.US,D,20230203,000000,9.31,9.47,9.31,9.47,7477,0
+CYD.US,D,20230206,000000,9.47,9.47,9.28,9.28,10517,0
+CYD.US,D,20230207,000000,9.33,9.4,9.09,9.27,13117,0
+CYD.US,D,20230208,000000,9.26,9.47,9.2001,9.3,14973,0
+CYD.US,D,20230209,000000,9.42,9.42,9.1,9.27,17157,0
+CYD.US,D,20230210,000000,9.17,9.2188,9.1,9.12,4865,0
+CYD.US,D,20230213,000000,9.18,9.22,9.11,9.11,9558,0
+CYD.US,D,20230214,000000,9.08,9.15,9.01,9.1,9415,0
+CYD.US,D,20230215,000000,9.08,9.15,9.08,9.15,17696,0
+CYD.US,D,20230216,000000,9.08,9.145,9.08,9.13,3793,0
+CYD.US,D,20230217,000000,9.15,9.16,9.1,9.13,7839,0
+CYD.US,D,20230221,000000,9.11,9.18,8.995,9.07,3482,0
+CYD.US,D,20230222,000000,9,9.0217,8.81,8.9,8603,0
+CYD.US,D,20230223,000000,8.9,9.05,8.71,9.05,5651,0
+CYD.US,D,20230224,000000,8.7673,8.9687,8.7673,8.88,8016,0
+CYD.US,D,20230227,000000,8.87,8.9,8.7801,8.8,10528,0
+CYD.US,D,20230228,000000,8.68,8.68,8.11,8.13,28507,0
+CYD.US,D,20230301,000000,8.14,8.14,8.1,8.1,4379,0
+CYD.US,D,20230302,000000,8.0159,8.2025,8.0159,8.2025,5656,0
+CYD.US,D,20230303,000000,8.23,8.48,8.21,8.39,5440,0
+CYD.US,D,20230306,000000,8.34,8.34,8.022,8.03,8482,0
+CYD.US,D,20230307,000000,8.03,8.03,7.6801,7.72,20768,0
+CYD.US,D,20230308,000000,7.67,7.789,7.51,7.63,4216,0
+CYD.US,D,20230309,000000,7.65,7.66,7.17,7.615,8873,0
+CYD.US,D,20230310,000000,7.64,7.64,7.22,7.25,6918,0
+CYD.US,D,20230313,000000,7.15,7.25,7.05,7.2,13600,0
+CYD.US,D,20230314,000000,7.24,7.59,7.22,7.25,8158,0
+CYD.US,D,20230315,000000,7.14,7.19,7.0302,7.12,10026,0
+CYD.US,D,20230316,000000,7.04,7.26,7.04,7.26,7474,0
+CYD.US,D,20230317,000000,7.21,7.2199,6.92,6.98,13508,0
+CYD.US,D,20230320,000000,7.05,7.2756,7,7,11825,0
+CYD.US,D,20230321,000000,7.15,7.34,7.02,7.33,15884,0
+CYD.US,D,20230322,000000,7.28,7.3655,7.18,7.25,6224,0
+CYD.US,D,20230323,000000,7.31,7.47,7.25,7.27,2960,0
+CYD.US,D,20230324,000000,7.31,7.36,7.31,7.32,3771,0
+CYD.US,D,20230327,000000,7.39,7.74,7.3,7.66,14998,0
+CYD.US,D,20230328,000000,7.62,7.73,7.33,7.34,4918,0
+CYD.US,D,20230329,000000,7.37,7.542,7.33,7.36,3713,0
+CYD.US,D,20230330,000000,7.39,7.48,7.35,7.43,27566,0
+CYD.US,D,20230331,000000,7.45,7.9,7.45,7.89,5955,0
+CYD.US,D,20230403,000000,7.87,8.0999,7.78,7.86,21537,0
+CYD.US,D,20230404,000000,7.83,7.83,7.65,7.65,4243,0
+CYD.US,D,20230405,000000,7.68,7.68,7.5,7.62,9745,0
+CYD.US,D,20230406,000000,7.5176,7.64,7.5,7.51,4915,0
+CYD.US,D,20230410,000000,7.59,7.67,7.5,7.61,3667,0
+CYD.US,D,20230411,000000,7.58,7.65,7.53,7.6,6251,0
+CYD.US,D,20230412,000000,7.6,7.65,7.45,7.47,8302,0
+CYD.US,D,20230413,000000,7.62,7.6469,7.51,7.5288,6369,0
+CYD.US,D,20230414,000000,7.52,7.6473,7.5,7.53,4494,0
+CYD.US,D,20230417,000000,7.53,7.6243,7.52,7.59,4215,0
+CYD.US,D,20230418,000000,7.54,7.95,7.52,7.71,14991,0
+CYD.US,D,20230419,000000,7.73,7.92,7.52,7.53,9097,0
+CYD.US,D,20230420,000000,7.52,7.71,7.31,7.35,17634,0
+CYD.US,D,20230421,000000,7.44,7.545,7.36,7.36,9819,0
+CYD.US,D,20230424,000000,7.68,7.78,7.41,7.5,13543,0
+CYD.US,D,20230425,000000,7.46,7.5844,7.41,7.41,3967,0
+CYD.US,D,20230426,000000,7.43,7.59,7.4101,7.55,15465,0
+CYD.US,D,20230427,000000,7.5,7.685,7.46,7.53,6190,0
+CYD.US,D,20230428,000000,7.71,7.7797,7.51,7.72,9666,0
+CYD.US,D,20230501,000000,7.64,7.87,7.51,7.85,20511,0
+CYD.US,D,20230502,000000,7.79,7.79,7.48,7.53,11727,0
+CYD.US,D,20230503,000000,7.49,7.6357,7.49,7.505,3694,0
+CYD.US,D,20230504,000000,7.49,7.6899,7.49,7.49,13295,0
+CYD.US,D,20230505,000000,7.6,7.74,7.49,7.5,9310,0
+CYD.US,D,20230508,000000,7.53,7.64,7.47,7.64,15341,0
+CYD.US,D,20230509,000000,7.6,7.67,7.45,7.56,19037,0
+CYD.US,D,20230510,000000,7.72,7.9602,7.58,7.81,41636,0
+CYD.US,D,20230511,000000,7.81,8.49,7.805,8.32,47233,0
+CYD.US,D,20230512,000000,8.22,8.22,7.83,8,13171,0
+CYD.US,D,20230515,000000,8.01,8.11,7.7225,7.77,29869,0
+CYD.US,D,20230516,000000,7.9,8.13,7.9,8,70224,0
+CYD.US,D,20230517,000000,8,8.21,8,8,25017,0
+CYD.US,D,20230518,000000,8.07,8.175,7.82,7.82,60178,0
+CYD.US,D,20230519,000000,7.9,8.13,7.9,8.1,39411,0
+CYD.US,D,20230522,000000,8.01,8.16,7.9775,8.1,64670,0
+CYD.US,D,20230523,000000,8.01,8.16,8,8.1,36350,0
+CYD.US,D,20230524,000000,8.1,8.16,8,8.12,40693,0
+CYD.US,D,20230525,000000,8.1,8.11,8,8.1,34214,0
+CYD.US,D,20230526,000000,8.16,8.17,8.0356,8.1,30338,0
+CYD.US,D,20230530,000000,8.1,8.17,8.06,8.11,45048,0
+CYD.US,D,20230531,000000,8.1,8.26,7.99,7.99,565818,0
+CYD.US,D,20230601,000000,8.04,8.785,8.04,8.66,111247,0
+CYD.US,D,20230602,000000,8.68,9.175,8.66,9.09,74476,0
+CYD.US,D,20230605,000000,9.15,9.32,8.88,9.25,92174,0
+CYD.US,D,20230606,000000,9.27,9.38,9.111,9.26,106235,0
+CYD.US,D,20230607,000000,9.15,9.69,9.15,9.51,104437,0
+CYD.US,D,20230608,000000,9.5,9.67,9.425,9.57,41284,0
+CYD.US,D,20230609,000000,9.58,9.669,9.57,9.6,18193,0
+CYD.US,D,20230612,000000,9.6,9.94,9.521,9.92,101224,0
+CYD.US,D,20230613,000000,9.92,10.01,9.81,9.92,39230,0
+CYD.US,D,20230614,000000,9.92,10.08,9.9,10,30907,0
+CYD.US,D,20230615,000000,9.92,10.1399,9.92,10,35462,0
+CYD.US,D,20230616,000000,10.06,10.19,9.93,10,23523,0
+CYD.US,D,20230620,000000,10,10.075,10,10.05,32664,0
+CYD.US,D,20230621,000000,10,10.0201,9.96,10,29090,0
+CYD.US,D,20230622,000000,10,10.05,9.92,10,29561,0
+CYD.US,D,20230623,000000,10,10.02,9.85,10,43876,0
+CYD.US,D,20230626,000000,10,10.0399,10,10,37228,0
+CYD.US,D,20230627,000000,10.02,10.19,10,10.14,19300,0
+CYD.US,D,20230628,000000,10.19,10.55,10.1012,10.4,21023,0
+CYD.US,D,20230629,000000,10.41,10.625,10.41,10.54,21815,0
+CYD.US,D,20230630,000000,10.56,10.56,10.32,10.5,31331,0
+CYD.US,D,20230703,000000,10.5,10.8,10.5,10.63,15635,0
+CYD.US,D,20230705,000000,10.56,10.63,10.48,10.5,21356,0
+CYD.US,D,20230706,000000,10.5,10.66,10.455,10.56,23339,0
+CYD.US,D,20230707,000000,10.58,10.65,10.465,10.51,28030,0
+CYD.US,D,20230710,000000,10.5,10.61,10.37,10.5,12773,0
+CYD.US,D,20230711,000000,10.5,10.55,10.5,10.51,30337,0
+CYD.US,D,20230712,000000,10.5,10.69,10.46,10.63,94782,0
+CYD.US,D,20230713,000000,10.67,10.95,10.5664,10.85,22810,0
+CYD.US,D,20230714,000000,10.85,10.85,10.5325,10.7,11473,0
+CYD.US,D,20230717,000000,10.5,10.91,10.5,10.83,42204,0
+CYD.US,D,20230718,000000,10.75,11.1,10.75,10.99,16128,0
+CYD.US,D,20230719,000000,11.08,11.08,10.926,10.95,12181,0
+CYD.US,D,20230720,000000,10.9,10.9999,10.9,10.97,7468,0
+CYD.US,D,20230721,000000,10.96,10.99,10.9,10.95,10965,0
+CYD.US,D,20230724,000000,10.95,10.99,10.84,10.92,12454,0
+CYD.US,D,20230725,000000,10.88,11.05,10.825,11.01,11265,0
+CYD.US,D,20230726,000000,10.98,11,10.8262,10.92,12754,0
+CYD.US,D,20230727,000000,10.9,10.96,10.58,10.58,30556,0
+CYD.US,D,20230728,000000,10.35,10.54,10.31,10.4,33922,0
+CYD.US,D,20230731,000000,10.42,10.665,10.28,10.61,19489,0
+CYD.US,D,20230801,000000,10.63,10.98,10.43,10.91,38422,0
+CYD.US,D,20230802,000000,10.83,10.93,10.8,10.8,35642,0
+CYD.US,D,20230803,000000,10.8,10.945,10.8,10.92,9514,0
+CYD.US,D,20230804,000000,11,11.22,11,11.03,28181,0
+CYD.US,D,20230807,000000,11.06,11.364,11.06,11.15,18725,0
+CYD.US,D,20230808,000000,11.1,11.58,11.1,11.45,40337,0
+CYD.US,D,20230809,000000,11.55,11.74,11.2637,11.59,42333,0
+CYD.US,D,20230810,000000,11.74,12.3,11.7,12,49235,0
+CYD.US,D,20230811,000000,12.28,12.5,12.14,12.17,56578,0
+CYD.US,D,20230814,000000,12.09,12.15,11,11,44042,0
+CYD.US,D,20230815,000000,11,11.2084,10.93,10.99,20858,0
+CYD.US,D,20230816,000000,11.01,11.305,10.84,11,40609,0
+CYD.US,D,20230817,000000,11.15,11.15,11,11,22856,0
+CYD.US,D,20230818,000000,11,11.0547,11,11.03,16747,0
+CYD.US,D,20230821,000000,11.01,11.065,11,11.02,27850,0
+CYD.US,D,20230822,000000,11.04,11.04,10.99,10.99,15027,0
+CYD.US,D,20230823,000000,11.08,11.08,11.0073,11.01,13988,0
+CYD.US,D,20230824,000000,11,11.04,10.91,11,218821,0
+CYD.US,D,20230825,000000,11,11.05,10.985,11,9837,0
+CYD.US,D,20230828,000000,11.01,11.17,10.995,11.04,12285,0
+CYD.US,D,20230829,000000,11,11.28,11,11.19,25384,0
+CYD.US,D,20230830,000000,11.26,11.45,11.19,11.41,7532,0
+CYD.US,D,20230831,000000,11.45,11.45,11.31,11.35,5371,0
+CYD.US,D,20230901,000000,11.32,11.4546,11,11.09,38378,0
+CYD.US,D,20230905,000000,11,11.665,11,11.34,41537,0
+CYD.US,D,20230906,000000,11.29,11.29,11.045,11.12,7350,0
+CYD.US,D,20230907,000000,11.04,11.19,11.02,11.16,4865,0
+CYD.US,D,20230908,000000,11.04,11.2,11.04,11.05,6071,0
+CYD.US,D,20230911,000000,11.1447,11.19,11,11.08,8341,0
+CYD.US,D,20230912,000000,11,11.3156,10.99,11.08,5648,0
+CYD.US,D,20230913,000000,11.13,11.16,10.78,10.82,42450,0
+CYD.US,D,20230914,000000,10.77,11,10.77,10.98,6249,0
+CYD.US,D,20230915,000000,10.83,11,10.75,10.79,17048,0
+CYD.US,D,20230918,000000,10.84,10.84,10.5,10.63,25394,0
+CYD.US,D,20230919,000000,10.53,10.75,10.5,10.7,16990,0
+CYD.US,D,20230920,000000,10.64,10.78,10.55,10.62,19678,0
+CYD.US,D,20230921,000000,10.5,10.56,10.04,10.04,107360,0
+CYD.US,D,20230922,000000,10.1,10.52,10.1,10.5,21125,0
+CYD.US,D,20230925,000000,10.5,10.5,10.25,10.34,39204,0
+CYD.US,D,20230926,000000,10.18,10.4044,10.06,10.15,7370,0
+CYD.US,D,20230927,000000,10.15,10.45,10.1,10.45,6168,0
+CYD.US,D,20230928,000000,10.3,10.33,10.06,10.24,5052,0
+CYD.US,D,20230929,000000,10.17,10.2284,9.7462,10.1,9575,0
+CYD.US,D,20231002,000000,10.1,10.5401,10.1,10.46,165981,0
+CYD.US,D,20231003,000000,10.01,10.45,9.96,10,42629,0
+CYD.US,D,20231004,000000,10,10.3,9.7523,10.08,76181,0
+CYD.US,D,20231005,000000,10.05,10.49,10.05,10.28,41773,0
+CYD.US,D,20231006,000000,10.3,10.3907,10.23,10.29,24464,0
+CYD.US,D,20231009,000000,10.31,10.6699,10.22,10.4,64014,0
+CYD.US,D,20231010,000000,10.4,10.496,10.02,10.17,25444,0
+CYD.US,D,20231011,000000,9.85,10.01,9.83,9.98,5023,0
+CYD.US,D,20231012,000000,10.115,10.115,9.15,9.15,28724,0
+CYD.US,D,20231013,000000,9.09,9.35,8.895,8.95,17933,0
+CYD.US,D,20231016,000000,8.98,9.09,8.34,8.55,31083,0
+CYD.US,D,20231017,000000,8.41,8.8,8.41,8.54,17061,0
+CYD.US,D,20231018,000000,8.43,8.7,8.15,8.15,10803,0
+CYD.US,D,20231019,000000,8.23,8.36,8.11,8.14,13051,0
+CYD.US,D,20231020,000000,7.96,8.12,7.92,8.12,21074,0
+CYD.US,D,20231023,000000,8.08,8.31,7.83,8.09,29926,0
+CYD.US,D,20231024,000000,8.16,8.23,7.9,8.18,21166,0
+CYD.US,D,20231025,000000,8.29,8.76,8.11,8.25,10853,0
+CYD.US,D,20231026,000000,8.09,8.495,8.09,8.36,8626,0
+CYD.US,D,20231027,000000,8.23,8.3509,8.1,8.15,9538,0
+CYD.US,D,20231030,000000,8.15,8.34,8.15,8.245,9014,0
+CYD.US,D,20231031,000000,8.35,8.35,8.18,8.26,9265,0
+CYD.US,D,20231101,000000,8.37,8.5,8.335,8.41,28952,0
+CYD.US,D,20231102,000000,8.34,8.8499,8.34,8.67,18551,0
+CYD.US,D,20231103,000000,8.66,8.99,8.53,8.99,16893,0
+CYD.US,D,20231106,000000,9.211,9.211,8.61,8.98,19004,0
+CYD.US,D,20231107,000000,9.08,9.16,8.85,9,34768,0
+CYD.US,D,20231108,000000,9.13,9.28,8.72,9.08,35881,0
+CYD.US,D,20231109,000000,9,9.28,9,9.17,35799,0
+CYD.US,D,20231110,000000,9.26,9.5899,9.08,9.36,39346,0
+CYD.US,D,20231113,000000,9.36,9.7146,9.35,9.61,21598,0
+CYD.US,D,20231114,000000,9.88,9.88,9.52,9.62,12830,0
+CYD.US,D,20231115,000000,9.51,9.639,9.11,9.49,8560,0
+CYD.US,D,20231116,000000,9.5,9.52,9.38,9.5,5955,0
+CYD.US,D,20231117,000000,9.5,9.5,9.19,9.34,3509,0
+CYD.US,D,20231120,000000,9.31,9.4977,9.235,9.29,16717,0
+CYD.US,D,20231121,000000,8.915,9.465,8.915,9.19,19136,0
+CYD.US,D,20231122,000000,9.15,9.485,9.1,9.485,5268,0
+CYD.US,D,20231124,000000,9.39,9.6,9.33,9.46,4309,0
+CYD.US,D,20231127,000000,9.3,9.89,9.03,9.13,39243,0
+CYD.US,D,20231128,000000,9.13,9.4,9.1,9.19,24999,0
+CYD.US,D,20231129,000000,9.1,9.48,8.8,9.13,14833,0
+CYD.US,D,20231130,000000,9.1,9.28,9,9.11,36785,0
+CYD.US,D,20231201,000000,9,9.75,9,9.47,30608,0
+CYD.US,D,20231204,000000,9.5,9.5,9.3,9.3,5675,0
+CYD.US,D,20231205,000000,9.23,9.35,9.2,9.22,4832,0
+CYD.US,D,20231206,000000,9.19,9.19,8.58,8.8,17859,0
+CYD.US,D,20231207,000000,8.71,8.73,8.57,8.57,6043,0
+CYD.US,D,20231208,000000,8.57,8.88,8.46,8.47,14192,0
+CYD.US,D,20231211,000000,8.57,8.57,8.22,8.25,27390,0
+CYD.US,D,20231212,000000,8.3,8.32,8.15,8.18,30096,0
+CYD.US,D,20231213,000000,8.2,8.25,8.09,8.12,35408,0
+CYD.US,D,20231214,000000,8.13,8.34,8.12,8.16,16059,0
+CYD.US,D,20231215,000000,8.21,8.21,7.96,7.99,30136,0
+CYD.US,D,20231218,000000,8,8.074,7.9,7.93,27682,0
+CYD.US,D,20231219,000000,7.93,8.15,7.85,8.08,87609,0
+CYD.US,D,20231220,000000,8.1,8.76,8.1,8.47,45812,0
+CYD.US,D,20231221,000000,8.5,8.685,8.5,8.54,13752,0
+CYD.US,D,20231222,000000,8.5,8.6014,8.3,8.35,22379,0
+CYD.US,D,20231226,000000,8.45,8.486,8.25,8.34,32294,0
+CYD.US,D,20231227,000000,8.3,8.486,8.3,8.34,12226,0
+CYD.US,D,20231228,000000,8.4,8.43,8.23,8.3,22446,0
+CYD.US,D,20231229,000000,8.3,8.45,8.24,8.38,38486,0
+CYD.US,D,20240102,000000,8.4,8.4,8.2,8.24,29113,0
+CYD.US,D,20240103,000000,8.2,8.39,8.2,8.26,7860,0
+CYD.US,D,20240104,000000,8.33,8.34,8.2302,8.32,6276,0
+CYD.US,D,20240105,000000,8.25,8.29,8.1354,8.2,43538,0
+CYD.US,D,20240108,000000,8.2,8.33,8.13,8.25,32055,0
+CYD.US,D,20240109,000000,8.18,8.4,8.18,8.32,8910,0
+CYD.US,D,20240110,000000,8.355,8.4103,8.35,8.36,10841,0
+CYD.US,D,20240111,000000,8.36,8.45,8.26,8.31,7843,0
+CYD.US,D,20240112,000000,8.36,8.55,8.31,8.51,14838,0
+CYD.US,D,20240116,000000,8.51,9.25,8.51,9,53919,0
+CYD.US,D,20240117,000000,8.99,9.349,8.945,9,18711,0
+CYD.US,D,20240118,000000,9,9.1705,8.9,9,7807,0
+CYD.US,D,20240119,000000,8.9,8.9,8.8,8.8,11034,0
+CYD.US,D,20240122,000000,8.74,8.9176,8.6,8.6,13384,0
+CYD.US,D,20240123,000000,8.6,8.69,8.54,8.64,6070,0
+CYD.US,D,20240124,000000,8.61,8.68,8.55,8.56,4024,0
+CYD.US,D,20240125,000000,8.66,8.66,8.5,8.54,7544,0
+CYD.US,D,20240126,000000,8.52,8.925,8.52,8.58,1925,0
+CYD.US,D,20240129,000000,8.5,8.62,8.5,8.6,20125,0
+CYD.US,D,20240130,000000,8.65,9.01,8.641,8.9,28933,0
+CYD.US,D,20240131,000000,8.8,8.8076,8.52,8.67,15668,0
+CYD.US,D,20240201,000000,8.6982,8.728,8.5201,8.64,24345,0
+CYD.US,D,20240202,000000,8.55,8.55,8.5,8.5,7821,0
+CYD.US,D,20240205,000000,8.5,8.96,8.5,8.53,11940,0
+CYD.US,D,20240206,000000,8.5155,8.77,8.5155,8.71,9434,0
+CYD.US,D,20240207,000000,8.55,8.7352,8.5012,8.6,15547,0
+CYD.US,D,20240208,000000,8.58,8.75,8.58,8.63,5610,0
+CYD.US,D,20240209,000000,8.72,8.72,8.53,8.56,2681,0
+CYD.US,D,20240212,000000,8.56,8.68,8.56,8.58,11413,0
+CYD.US,D,20240213,000000,8.61,8.9799,8.51,8.81,12091,0
+CYD.US,D,20240214,000000,8.65,8.76,8.553,8.553,2962,0
+CYD.US,D,20240215,000000,8.55,8.7269,8.55,8.55,2678,0
+CYD.US,D,20240216,000000,8.6,8.7799,8.56,8.61,6591,0
+CYD.US,D,20240220,000000,8.63,8.7899,8.5,8.52,21997,0
+CYD.US,D,20240221,000000,8.58,8.959,8.58,8.87,14421,0
+CYD.US,D,20240222,000000,8.85,8.9699,8.73,8.73,8137,0
+CYD.US,D,20240223,000000,8.68,8.81,8.6,8.643,3461,0
+CYD.US,D,20240226,000000,8.7,8.97,8.48,8.83,28767,0
+CYD.US,D,20240227,000000,8.79,8.79,8.28,8.69,73668,0
+CYD.US,D,20240228,000000,8.54,8.62,8.36,8.51,24927,0
+CYD.US,D,20240229,000000,8.61,8.72,8.52,8.54,6841,0
+CYD.US,D,20240301,000000,8.55,8.72,8.55,8.7,12456,0
+CYD.US,D,20240304,000000,8.7,8.855,8.62,8.7,15019,0
+CYD.US,D,20240305,000000,8.69,8.81,8.65,8.75,18167,0
+CYD.US,D,20240306,000000,8.85,8.89,8.73,8.8,24682,0
+CYD.US,D,20240307,000000,8.43,8.8,8.43,8.75,37033,0
+CYD.US,D,20240308,000000,8.72,8.8,8.7,8.7,10978,0
+CYD.US,D,20240311,000000,8.7,8.883,8.7,8.71,9390,0
+CYD.US,D,20240312,000000,8.7,8.88,8.7,8.86,24910,0
+CYD.US,D,20240313,000000,8.79,8.87,8.76,8.83,5453,0
+CYD.US,D,20240314,000000,8.77,8.77,8.5,8.7,13559,0
+CYD.US,D,20240315,000000,8.7,8.83,8.7,8.75,9200,0
+CYD.US,D,20240318,000000,8.76,8.83,8.7,8.78,6791,0
+CYD.US,D,20240319,000000,8.675,8.9395,8.675,8.9,15522,0
+CYD.US,D,20240320,000000,8.84,8.9999,8.8,8.81,17010,0
+CYD.US,D,20240321,000000,9.01,9.01,8.75,8.9,6265,0
+CYD.US,D,20240322,000000,8.9839,8.9839,8.7,8.7,1376,0
+CYD.US,D,20240325,000000,8.84,8.84,8.66,8.71,12010,0
+CYD.US,D,20240326,000000,8.66,8.79,8.65,8.65,8805,0
+CYD.US,D,20240327,000000,8.5,8.7084,8.5,8.695,9493,0
+CYD.US,D,20240328,000000,8.76,8.76,8.45,8.53,17728,0
+CYD.US,D,20240401,000000,8.52,8.53,8.42,8.44,10870,0
+CYD.US,D,20240402,000000,8.33,8.56,8.31,8.41,19274,0
+CYD.US,D,20240403,000000,8.32,8.616,8.32,8.35,10304,0
+CYD.US,D,20240404,000000,8.47,8.5,8.33,8.48,3440,0
+CYD.US,D,20240405,000000,8.45,8.45,8.35,8.41,9501,0
+CYD.US,D,20240408,000000,8.4,8.41,8.31,8.32,8803,0
+CYD.US,D,20240409,000000,8.35,8.35,8.27,8.29,10338,0
+CYD.US,D,20240410,000000,8.25,8.35,8.25,8.26,8945,0
+CYD.US,D,20240411,000000,8.28,8.331,8.25,8.25,7177,0
+CYD.US,D,20240412,000000,8.25,8.427,8.25,8.34,2698,0
+CYD.US,D,20240415,000000,8.35,8.35,8.25,8.25,9776,0
+CYD.US,D,20240416,000000,8.28,8.3692,8.28,8.35,6905,0
+CYD.US,D,20240417,000000,8.43,8.43,8.25,8.31,31784,0
+CYD.US,D,20240418,000000,8.28,8.32,8.2,8.3102,19905,0
+CYD.US,D,20240419,000000,8.32,8.33,8.25,8.278,8132,0
+CYD.US,D,20240422,000000,8.3,8.38,8.2513,8.38,6590,0
+CYD.US,D,20240423,000000,8.35,8.48,8.3,8.44,14339,0
+CYD.US,D,20240424,000000,8.48,8.55,8.34,8.44,19897,0
+CYD.US,D,20240425,000000,8.44,8.44,8.29,8.44,10835,0
+CYD.US,D,20240426,000000,8.4,8.4699,8.33,8.35,14588,0
+CYD.US,D,20240429,000000,8.31,8.3278,8.23,8.23,6210,0
+CYD.US,D,20240430,000000,8.35,8.42,7.95,8.38,36997,0
+CYD.US,D,20240501,000000,8.165,8.34,8.15,8.19,10089,0
+CYD.US,D,20240502,000000,8.27,8.36,8.2,8.25,8285,0
+CYD.US,D,20240503,000000,8.24,8.37,8.24,8.31,44297,0
+CYD.US,D,20240506,000000,8.24,8.28,8.18,8.18,8110,0
+CYD.US,D,20240507,000000,8.2,8.33,8.2,8.29,3863,0
+CYD.US,D,20240508,000000,8.23,8.3,8.23,8.28,1828,0
+CYD.US,D,20240509,000000,8.38,8.38,8.23,8.24,26512,0
+CYD.US,D,20240510,000000,8.24,8.3603,8.2215,8.32,5860,0
+CYD.US,D,20240513,000000,8.28,8.35,8.21,8.21,15092,0
+CYD.US,D,20240514,000000,8.23,8.33,8.23,8.23,6427,0
+CYD.US,D,20240515,000000,8.34,8.34,8.25,8.26,10396,0
+CYD.US,D,20240516,000000,8.24,8.34,8.23,8.285,14010,0
+CYD.US,D,20240517,000000,8.34,8.34,8.23,8.23,2933,0
+CYD.US,D,20240520,000000,8.3,8.34,8.2501,8.3399,11113,0
+CYD.US,D,20240521,000000,8.3069,8.3383,8.21,8.24,10776,0
+CYD.US,D,20240522,000000,8.26,8.46,8.1701,8.34,14040,0
+CYD.US,D,20240523,000000,8.29,8.365,8.27,8.32,14295,0
+CYD.US,D,20240524,000000,8.25,8.28,8.25,8.28,3569,0
+CYD.US,D,20240528,000000,8.3,8.35,8.25,8.325,12688,0
+CYD.US,D,20240529,000000,8.3,8.38,8.25,8.36,16956,0
+CYD.US,D,20240530,000000,8.38,8.51,8.33,8.51,9948,0
+CYD.US,D,20240531,000000,8.46,8.49,8.35,8.38,8848,0
+CYD.US,D,20240603,000000,8.35,8.8,8.32,8.32,27843,0
+CYD.US,D,20240604,000000,8.31,8.425,8.13,8.34,8476,0
+CYD.US,D,20240605,000000,8.41,8.6499,8.3535,8.49,6732,0
+CYD.US,D,20240606,000000,8.39,8.67,8.3692,8.435,9527,0
+CYD.US,D,20240607,000000,8.85,9.49,8.57,8.86,73863,0
+CYD.US,D,20240610,000000,9,9,8.5999,8.74,10022,0
+CYD.US,D,20240611,000000,8.55,8.86,8.55,8.8,23092,0
+CYD.US,D,20240612,000000,8.9,9.07,8.65,8.65,23723,0
+CYD.US,D,20240613,000000,8.64,8.76,8.63,8.67,8120,0
+CYD.US,D,20240614,000000,8.65,8.77,8.55,8.69,9008,0
+CYD.US,D,20240617,000000,8.68,8.9665,8.5101,8.83,9809,0
+CYD.US,D,20240618,000000,8.67,9.05,8.67,9.05,32145,0
+CYD.US,D,20240620,000000,9.06,9.24,9.04,9.05,18037,0
+CYD.US,D,20240621,000000,9,9.03,8.9313,8.98,8781,0
+CYD.US,D,20240624,000000,8.91,9.15,8.81,9.15,16623,0
+CYD.US,D,20240625,000000,8.945,9.15,8.917,9.15,6354,0
+CYD.US,D,20240626,000000,9.14,9.2,8.42,9.2,26054,0
+CYD.US,D,20240627,000000,8.95,9.25,8.95,9.16,15451,0
+CYD.US,D,20240628,000000,9.201,9.21,9.1,9.1,8544,0
+CYD.US,D,20240701,000000,9.09,9.15,8.925,9.14,17255,0
+CYD.US,D,20240702,000000,9.3,9.3,9.04,9.15,32398,0
+CYD.US,D,20240703,000000,9.07,9.19,8.98,8.99,7276,0
+CYD.US,D,20240705,000000,9,9.1747,9,9.15,7603,0
+CYD.US,D,20240708,000000,8.96,9.23,8.96,9.17,14446,0
+CYD.US,D,20240709,000000,9.17,9.4299,9.17,9.34,7426,0
+CYD.US,D,20240710,000000,9.29,9.425,9.25,9.25,5486,0
+CYD.US,D,20240711,000000,9.22,9.22,9.21,9.21,1859,0
+CYD.US,D,20240712,000000,9.17,9.24,9.0901,9.2,5574,0
+CYD.US,D,20240715,000000,9.28,9.36,9.27,9.27,3453,0
+CYD.US,D,20240716,000000,9.27,9.36,9.25,9.25,5078,0
+CYD.US,D,20240717,000000,9.16,9.45,9.16,9.44,14617,0
+CYD.US,D,20240718,000000,9.46,9.5,9.351,9.5,29350,0
+CYD.US,D,20240719,000000,9.48,9.53,9.45,9.5263,5358,0
+CYD.US,D,20240722,000000,9.49,9.7,9.49,9.65,16543,0
+CYD.US,D,20240723,000000,9.09,10,9.09,9.865,29092,0
+CYD.US,D,20240724,000000,9.95,10.025,9.91,9.92,17562,0
+CYD.US,D,20240725,000000,10.03,10.0899,9.63,9.63,11602,0
+CYD.US,D,20240726,000000,9.845,9.845,9.5501,9.65,8106,0
+CYD.US,D,20240729,000000,9.63,9.71,9.55,9.55,3683,0
+CYD.US,D,20240730,000000,9.65,9.85,9.36,9.39,5925,0
+CYD.US,D,20240731,000000,9.34,9.73,9.2301,9.31,6120,0
+CYD.US,D,20240801,000000,9.32,9.6164,9.31,9.6,18300,0
+CYD.US,D,20240802,000000,9.52,9.52,9.16,9.255,8493,0
+CYD.US,D,20240805,000000,9.15,9.26,9.01,9.22,14240,0
+CYD.US,D,20240806,000000,8.89,9.5407,8.89,9.5,14526,0
+CYD.US,D,20240807,000000,9.34,9.6195,9.34,9.42,43432,0
+CYD.US,D,20240808,000000,9.44,9.6,9.18,9.18,15019,0
+CYD.US,D,20240809,000000,9.19,9.55,9.19,9.37,520186,0
+CYD.US,D,20240812,000000,9.58,10.86,9.58,10.69,569806,0
+CYD.US,D,20240813,000000,10.9,11.18,10.645,10.66,49586,0
+CYD.US,D,20240814,000000,10.79,10.99,10.5738,10.67,38456,0
+CYD.US,D,20240815,000000,10.87,11.48,10.5,11.43,82263,0
+CYD.US,D,20240816,000000,11.5,11.7,11.17,11.18,36193,0
+CYD.US,D,20240819,000000,10.69,11.36,10.69,10.99,43305,0
+CYD.US,D,20240820,000000,10.82,10.9,10.48,10.53,17898,0
+CYD.US,D,20240821,000000,10.68,10.718,10.43,10.6,11061,0
+CYD.US,D,20240822,000000,10.58,10.61,10.295,10.47,8183,0
+CYD.US,D,20240823,000000,10.5,10.7575,10.184,10.47,277998,0
+CYD.US,D,20240826,000000,10.66,10.9,10.48,10.59,73095,0
+CYD.US,D,20240827,000000,10.75,10.85,10.59,10.82,42510,0
+CYD.US,D,20240828,000000,10.93,11.02,10.79,10.97,34667,0
+CYD.US,D,20240829,000000,11.14,11.305,10.92,11.06,39966,0
+CYD.US,D,20240830,000000,11.23,11.23,10.9604,11,45944,0
+CYD.US,D,20240903,000000,11.14,11.46,11.12,11.2,48395,0
+CYD.US,D,20240904,000000,11.34,11.45,11.21,11.3,22979,0
+CYD.US,D,20240905,000000,11.49,11.54,11.17,11.19,27926,0
+CYD.US,D,20240906,000000,11.32,11.73,11.32,11.69,65647,0
+CYD.US,D,20240909,000000,11.77,12.1522,11.69,11.77,67433,0
+CYD.US,D,20240910,000000,11.74,12.05,11.72,11.75,42123,0
+CYD.US,D,20240911,000000,11.68,11.82,11.35,11.7,48949,0
+CYD.US,D,20240912,000000,11.8,12.04,11.8,12.01,18221,0
+CYD.US,D,20240913,000000,12,12.295,11.92,11.97,31101,0
+CYD.US,D,20240916,000000,12.06,12.2,12.06,12.2,19925,0
+CYD.US,D,20240917,000000,12.22,12.38,12.15,12.23,16698,0
+CYD.US,D,20240918,000000,12.08,13.05,12.08,12.79,67765,0
+CYD.US,D,20240919,000000,12.75,12.985,12.71,12.75,23442,0
+CYD.US,D,20240920,000000,12.87,12.87,12,12.58,38717,0
+CYD.US,D,20240923,000000,12.63,12.63,12.22,12.32,23992,0
+CYD.US,D,20240924,000000,12.2,12.265,11.96,12.01,29764,0
+CYD.US,D,20240925,000000,12,12.1,11.944,12.03,15942,0
+CYD.US,D,20240926,000000,12.06,12.35,11.92,11.97,16643,0
+CYD.US,D,20240927,000000,12.1,12.24,11.9443,12.01,29590,0
+CYD.US,D,20240930,000000,12.44,12.75,12.22,12.68,37982,0
+CYD.US,D,20241001,000000,12.7,12.7,12.32,12.36,26847,0
+CYD.US,D,20241002,000000,12.61,12.61,12.345,12.39,14848,0
+CYD.US,D,20241003,000000,12.33,12.5799,12.25,12.4,7721,0
+CYD.US,D,20241004,000000,12.3,12.53,12.28,12.38,15555,0
+CYD.US,D,20241007,000000,12.5,12.7814,12.35,12.59,30310,0
+CYD.US,D,20241008,000000,12.6,12.6,12.15,12.165,11183,0
+CYD.US,D,20241009,000000,12.07,12.365,11.92,12.28,12941,0
+CYD.US,D,20241010,000000,12.3577,12.415,12.14,12.24,10914,0
+CYD.US,D,20241011,000000,12.11,12.24,12.02,12.18,24707,0
+CYD.US,D,20241014,000000,12.22,12.3,12.18,12.25,7017,0
+CYD.US,D,20241015,000000,12.16,12.4,11.99,12.26,11787,0
+CYD.US,D,20241016,000000,12.01,12.36,12.01,12.14,10960,0
+CYD.US,D,20241017,000000,12.11,12.41,12.07,12.13,12226,0
+CYD.US,D,20241018,000000,12,12.43,12,12.07,18320,0
+CYD.US,D,20241021,000000,12.01,12.36,12,12.07,6347,0
+CYD.US,D,20241022,000000,11.94,12.1,11.92,12.08,9393,0
+CYD.US,D,20241023,000000,12.23,12.3436,12.12,12.14,10298,0
+CYD.US,D,20241024,000000,12.14,12.14,12.02,12.08,10436,0
+CYD.US,D,20241025,000000,12.01,12.4,12.01,12.17,9983,0
+CYD.US,D,20241028,000000,12.12,12.22,11.75,11.8,18744,0
+CYD.US,D,20241029,000000,11.8246,11.91,11.8246,11.89,7655,0
+CYD.US,D,20241030,000000,11.8,11.864,11.69,11.71,4759,0
+CYD.US,D,20241031,000000,11.56,11.87,11.36,11.38,10607,0
+CYD.US,D,20241101,000000,11.6,11.6795,11.35,11.35,5444,0
+CYD.US,D,20241104,000000,11.41,11.8,10.95,10.98,17388,0
+CYD.US,D,20241105,000000,11.09,11.36,10.63,10.8,15671,0
+CYD.US,D,20241106,000000,10.61,11.02,10.6,10.7,20347,0
+CYD.US,D,20241107,000000,10.6999,10.8,10.485,10.74,11766,0
+CYD.US,D,20241108,000000,10.74,10.74,10.37,10.37,6326,0
+CYD.US,D,20241111,000000,10.2134,10.368,9.89,9.9,27348,0
+CYD.US,D,20241112,000000,10.02,10.02,9.3242,9.37,41178,0
+CYD.US,D,20241113,000000,9.3,9.3,9.05,9.1,15751,0
+CYD.US,D,20241114,000000,9.23,9.325,9.05,9.08,53788,0
+CYD.US,D,20241115,000000,9.14,9.21,8.9,9.04,58940,0
+CYD.US,D,20241118,000000,9.03,9.45,8.93,9.02,13883,0
+CYD.US,D,20241119,000000,8.965,9.09,8.91,8.92,16803,0
+CYD.US,D,20241120,000000,8.92,9.5519,8.92,9.15,12098,0
+CYD.US,D,20241121,000000,9.32,9.45,9.15,9.41,12994,0
+CYD.US,D,20241122,000000,9.5,9.54,9.41,9.53,7999,0
+CYD.US,D,20241125,000000,9.54,9.8592,9.2505,9.38,20874,0
+CYD.US,D,20241126,000000,9.2665,9.2665,9.04,9.21,13675,0
+CYD.US,D,20241127,000000,9.22,9.46,9.03,9.42,9103,0
+CYD.US,D,20241129,000000,9.47,9.59,9.22,9.29,13728,0
+CYD.US,D,20241202,000000,9.19,9.6,9.18,9.42,13593,0
+CYD.US,D,20241203,000000,9.33,9.65,9.18,9.26,6527,0
+CYD.US,D,20241204,000000,9.26,9.39,9.25,9.34,7751,0
+CYD.US,D,20241205,000000,9.3507,9.3507,9.1249,9.15,20899,0
+CYD.US,D,20241206,000000,9.3,9.3,9.15,9.22,5913,0
+CYD.US,D,20241209,000000,9.41,9.61,9.13,9.47,11235,0
+CYD.US,D,20241210,000000,9.435,9.59,9.02,9.06,16992,0
+CYD.US,D,20241211,000000,9.06,9.48,8.81,9.02,42483,0
+CYD.US,D,20241212,000000,9.05,9.14,8.95,9.01,17171,0
+CYD.US,D,20241213,000000,9.08,9.45,9,9.31,22964,0
+CYD.US,D,20241216,000000,9.14,9.31,9.015,9.015,15442,0
+CYD.US,D,20241217,000000,8.93,9.14,8.83,8.93,22157,0
+CYD.US,D,20241218,000000,8.9,8.96,8.61,8.83,14227,0
+CYD.US,D,20241219,000000,8.8093,8.9,8.7275,8.74,73460,0
+CYD.US,D,20241220,000000,9.01,9.1922,8.69,8.79,38232,0
+CYD.US,D,20241223,000000,8.8,9.39,8.8,9.26,44631,0
+CYD.US,D,20241224,000000,10.2,11.75,9.38,9.79,230563,0
+CYD.US,D,20241226,000000,12.8,12.9,10.27,11.41,577950,0
+CYD.US,D,20241227,000000,11.57,11.98,10.54,11.07,131356,0
+CYD.US,D,20241230,000000,10.54,11.6,10.21,10.44,79985,0
+CYD.US,D,20241231,000000,10.5826,10.5826,9.33,9.53,74707,0
+CYD.US,D,20250102,000000,9.4,10.25,9.3219,10.08,44155,0
+CYD.US,D,20250103,000000,10.08,10.08,9.5,9.72,42252,0
+CYD.US,D,20250106,000000,9.7,10.06,9.7,9.81,23278,0
+CYD.US,D,20250107,000000,9.85,10.59,9.75,10.43,52659,0
+CYD.US,D,20250108,000000,10.48,10.678,10.26,10.57,32762,0
+CYD.US,D,20250110,000000,10.2735,10.5,10.09,10.13,15213,0
+CYD.US,D,20250113,000000,10.04,10.33,10,10.17,12640,0
+CYD.US,D,20250114,000000,10.2,10.27,10.07,10.18,9926,0
+CYD.US,D,20250115,000000,10.17,10.3,9.9,10.14,27067,0
+CYD.US,D,20250116,000000,10.12,10.39,10.06,10.38,8347,0
+CYD.US,D,20250117,000000,10.5,10.69,10.12,10.38,23882,0
+CYD.US,D,20250121,000000,10.8972,12.19,10.54,11.96,199306,0
+CYD.US,D,20250122,000000,11.976,12.188,11.51,11.79,57448,0
+CYD.US,D,20250123,000000,11.52,11.98,11.41,11.8,33859,0
+CYD.US,D,20250124,000000,11.82,12.05,11.72,12,20726,0
+CYD.US,D,20250127,000000,11.2,11.27,10.645,10.74,74190,0
+CYD.US,D,20250128,000000,10.77,11.34,10.77,11.24,18666,0
+CYD.US,D,20250129,000000,11.24,11.24,10.95,11.05,14560,0
+CYD.US,D,20250130,000000,11.42,11.43,10.73,11.15,20717,0
+CYD.US,D,20250131,000000,11.14,11.15,10.89,10.95,3876,0
+CYD.US,D,20250203,000000,10.33,10.796,10.3,10.71,19020,0
+CYD.US,D,20250204,000000,10.75,11.03,10.5,10.87,23489,0
+CYD.US,D,20250205,000000,10.9,11,10.63,10.89,23009,0
+CYD.US,D,20250206,000000,10.82,10.96,10.66,10.88,19263,0
+CYD.US,D,20250207,000000,11.07,11.37,10.84,11.19,51706,0
+CYD.US,D,20250210,000000,11.3108,11.3108,10.79,11.06,23318,0
+CYD.US,D,20250211,000000,11,11.2,10.9,11.19,6736,0
+CYD.US,D,20250212,000000,11.35,11.98,11.2562,11.56,50499,0
+CYD.US,D,20250213,000000,11.6,11.85,11.16,11.21,12895,0
+CYD.US,D,20250214,000000,11.59,12.25,11.34,11.82,22982,0
+CYD.US,D,20250218,000000,12.35,13.65,12.25,13.23,270248,0
+CYD.US,D,20250219,000000,14.04,16.7,13.99,15.64,377707,0
+CYD.US,D,20250220,000000,20.2,23.22,17.7,18.98,1535126,0
+CYD.US,D,20250221,000000,22.5,23,19.6,20,2031718,0
+CYD.US,D,20250224,000000,20.65,26,19.29,23.16,2656598,0
+CYD.US,D,20250225,000000,25.01,26.1,23.35,24.36,1682692,0
+CYD.US,D,20250226,000000,24.5,25.65,20.4001,20.61,1216579,0
+CYD.US,D,20250227,000000,21.25,22.37,17.69,21.5,1216553,0
+CYD.US,D,20250228,000000,20,20.8,18.59,19.12,394181,0
+CYD.US,D,20250303,000000,18.8,19.45,15.5,17.66,891375,0
+CYD.US,D,20250304,000000,17.745,19.9,17.66,19.87,414110,0
+CYD.US,D,20250305,000000,21.045,22.6,20.69,22.4,878741,0
+CYD.US,D,20250306,000000,22.575,23.85,20.85,21.97,555168,0
+CYD.US,D,20250307,000000,21.75,22.3209,19.15,19.65,269621,0
+CYD.US,D,20250310,000000,19.76,20.6,19.3,19.6,299152,0
+CYD.US,D,20250311,000000,20.71,22.96,20.4,22,639921,0
+CYD.US,D,20250312,000000,23,23.46,21.38,21.83,449344,0
+CYD.US,D,20250313,000000,22,22.34,20.22,20.45,319576,0
+CYD.US,D,20250314,000000,21.67,23.22,20.8,22.23,368389,0
+CYD.US,D,20250317,000000,22.02,23.8,20.955,22.13,422165,0
+CYD.US,D,20250318,000000,22.01,22.705,21.71,22.53,297452,0
+CYD.US,D,20250319,000000,21.8,22.44,20,21.2,523483,0
+CYD.US,D,20250320,000000,20.27,20.68,19.02,19.13,376970,0
+CYD.US,D,20250321,000000,18.73,19.63,18.35,19.13,213915,0
+CYD.US,D,20250324,000000,19.655,19.685,18.525,19.1,165853,0
+CYD.US,D,20250325,000000,18.3495,19.1,17,17.03,345042,0
+CYD.US,D,20250326,000000,17.28,18.8,17.05,18.22,370126,0
+CYD.US,D,20250327,000000,18.25,18.4066,17.61,18.15,108307,0
+CYD.US,D,20250328,000000,18.3,18.31,16.44,16.69,147883,0
+CYD.US,D,20250331,000000,17.3,17.79,16.0978,16.99,269551,0
+CYD.US,D,20250401,000000,16.49,18.26,16.13,17.71,214546,0
+CYD.US,D,20250402,000000,17.52,17.6937,16.3,16.4,208443,0
+CYD.US,D,20250403,000000,16,16.39,15.11,15.8,226965,0
+CYD.US,D,20250404,000000,14.86,14.8699,13.95,14.32,346783,0
+CYD.US,D,20250407,000000,13.58,14.8,12.661,13.74,430907,0
+CYD.US,D,20250408,000000,14.2,15.17,13.77,14.76,553140,0
+CYD.US,D,20250409,000000,13.52,14.22,12.76,14.02,530981,0
+CYD.US,D,20250410,000000,13.9755,14.68,13.9755,14.51,321453,0
+CYD.US,D,20250411,000000,14.73,16.16,14.61,15.33,304429,0
+CYD.US,D,20250414,000000,15.79,16.76,15.44,16.25,306834,0
+CYD.US,D,20250415,000000,16.155,16.995,16.06,16.75,138703,0
+CYD.US,D,20250416,000000,15.28,15.31,13.955,14.18,597109,0
+CYD.US,D,20250417,000000,14.3369,14.79,14.26,14.3,157846,0
+CYD.US,D,20250421,000000,14.065,14.26,13.49,13.53,178730,0
+CYD.US,D,20250422,000000,13.61,14.19,13.37,14.06,325170,0
+CYD.US,D,20250423,000000,14.785,15.27,14.31,14.72,319311,0
+CYD.US,D,20250424,000000,14.61,15.34,14.5,15.26,200793,0
+CYD.US,D,20250425,000000,15.37,15.63,14.76,15.49,98786,0
+CYD.US,D,20250428,000000,15.57,16.1,15.54,15.9,323485,0
+CYD.US,D,20250429,000000,15.89,16.04,15.73,15.89,76679,0
+CYD.US,D,20250430,000000,15.65,15.86,14.91,15.17,221471,0
+CYD.US,D,20250501,000000,15.22,15.39,14.76,15.3,245857,0
+CYD.US,D,20250502,000000,15.665,16.8608,15.01,16.61,324392,0
+CYD.US,D,20250505,000000,16.49,16.59,15.83,16.52,245028,0
+CYD.US,D,20250506,000000,17,17.165,16.14,16.65,314366,0
+CYD.US,D,20250507,000000,16.615,17,16.22,16.69,193389,0
+CYD.US,D,20250508,000000,16.96,17.76,16.69,17.48,293033,0
+CYD.US,D,20250509,000000,17.565,17.572,16.85,17.24,158244,0
+CYD.US,D,20250512,000000,17.76,18.43,17.18,17.46,222875,0
+CYD.US,D,20250513,000000,17.222,18.255,17.11,17.99,156155,0
+CYD.US,D,20250514,000000,18.07,18.07,16.75,17.1,177315,0
+CYD.US,D,20250515,000000,16.29,17.28,16.2093,17.14,191112,0
+CYD.US,D,20250516,000000,17.197,17.4,16.88,17.25,234395,0
+CYD.US,D,20250519,000000,17.222,18.082,17.2,17.62,186679,0
+CYD.US,D,20250520,000000,17.64,18,17.53,17.71,155599,0
+CYD.US,D,20250521,000000,17.87,17.99,17.16,17.25,183596,0
+CYD.US,D,20250522,000000,17.12,17.37,16.9677,17.21,83391,0
+CYD.US,D,20250523,000000,16.95,17.31,16.9,17.11,81467,0
+CYD.US,D,20250527,000000,17.15,17.416,17.02,17.37,78826,0
+CYD.US,D,20250528,000000,17.4,17.6,17.0272,17.51,97419,0
+CYD.US,D,20250529,000000,17.8762,17.88,17.2452,17.4,55615,0
+CYD.US,D,20250530,000000,17.33,17.5899,16.89,17.13,181288,0
+CYD.US,D,20250602,000000,17.12,17.22,16.82,17.14,127732,0
+CYD.US,D,20250603,000000,17.14,17.275,16.935,17.13,122046,0
+CYD.US,D,20250604,000000,17.3556,17.3556,16.77,17.16,141041,0
+CYD.US,D,20250605,000000,17.87,18.9225,17.795,18.69,341068,0
+CYD.US,D,20250606,000000,18.6,18.95,17.84,17.93,152772,0
+CYD.US,D,20250609,000000,18.5046,19.41,18.2,19.04,297020,0
+CYD.US,D,20250610,000000,19.19,20.33,19.11,19.31,422130,0
+CYD.US,D,20250611,000000,19.28,19.88,19.09,19.15,144914,0
+CYD.US,D,20250612,000000,19.42,21.2,19.28,21.11,322823,0
+CYD.US,D,20250613,000000,21.02,21.43,20.17,20.85,225299,0
+CYD.US,D,20250616,000000,21.39,22.455,21.17,22.11,267818,0
+CYD.US,D,20250617,000000,21.9,22.23,21.415,21.62,86134,0
+CYD.US,D,20250618,000000,21.383,22.14,21.32,21.71,67746,0
+CYD.US,D,20250620,000000,21.705,21.98,20.74,21.2,149453,0
+CYD.US,D,20250623,000000,21.2444,21.82,21.21,21.64,198676,0
+CYD.US,D,20250624,000000,22.04,23.5209,22,23.29,368316,0
+CYD.US,D,20250625,000000,22.48,22.63,21.1,21.82,271939,0
+CYD.US,D,20250626,000000,21.93,23.0399,21.86,22.74,205968,0
+CYD.US,D,20250627,000000,22.84,23.3,22.47,22.84,198696,0
+CYD.US,D,20250630,000000,23.21,24.4975,23.03,23.91,335775,0
+CYD.US,D,20250701,000000,23.7,23.82,22.32,23.37,352090,0
+CYD.US,D,20250702,000000,23.22,23.8925,22.49,23.74,198645,0
+CYD.US,D,20250703,000000,23.61,24.6,23.21,24.5,129391,0
+CYD.US,D,20250707,000000,24.375,24.86,23.76,24.31,221880,0
+CYD.US,D,20250708,000000,24.3,24.57,23.515,24.36,223569,0
+CYD.US,D,20250709,000000,24.3542,24.665,23.4,23.83,106313,0
+CYD.US,D,20250710,000000,23.85,24.135,23.49,23.88,133253,0
+CYD.US,D,20250711,000000,23.935,24.87,23.76,24.63,132221,0
+CYD.US,D,20250714,000000,24.745,25,23.94,24.42,152480,0
+CYD.US,D,20250715,000000,25.85,25.88,24.11,25.46,525684,0
+CYD.US,D,20250716,000000,25.3967,25.3967,23.06,24.02,262698,0
+CYD.US,D,20250717,000000,24.2,24.7199,23.88,24.19,160429,0
+CYD.US,D,20250718,000000,24.2,25.15,24.15,25.1,273693,0
+CYD.US,D,20250721,000000,25.5222,25.645,24.58,24.71,178303,0
+CYD.US,D,20250722,000000,24.985,24.985,22.98,23.2,263541,0
+CYD.US,D,20250723,000000,23.71,24.392,23.5,23.98,138876,0
+CYD.US,D,20250724,000000,24.04,24.04,23.31,23.53,144271,0
+CYD.US,D,20250725,000000,23.47,23.88,23.25,23.43,132021,0
+CYD.US,D,20250728,000000,23.69,23.7,23,23.13,123393,0
+CYD.US,D,20250729,000000,23.3361,23.645,23.12,23.42,100353,0
+CYD.US,D,20250730,000000,23.345,23.345,21.7,22.13,306415,0
+CYD.US,D,20250731,000000,21.665,23,21.27,22.8,219646,0
+CYD.US,D,20250801,000000,22.39,22.58,21.5601,22.35,135583,0
+CYD.US,D,20250804,000000,22.545,22.95,22.35,22.59,108764,0
+CYD.US,D,20250805,000000,22.94,23.98,22.85,23.45,195734,0
+CYD.US,D,20250806,000000,23.545,24.045,23.24,23.62,67645,0
+CYD.US,D,20250807,000000,23.62,26.5,23.4694,25.71,838286,0
+CYD.US,D,20250808,000000,27.15,29.98,26.5,28.75,792826,0
+CYD.US,D,20250811,000000,29.49,30.6444,28,28.16,389712,0
+CYD.US,D,20250812,000000,28.115,29,27.32,28.4,445033,0
+CYD.US,D,20250813,000000,28.925,29.92,28.44,29.35,201586,0
+CYD.US,D,20250814,000000,29.012,29.53,28.29,28.48,162620,0
+CYD.US,D,20250815,000000,29.19,29.47,28.4701,28.87,179820,0
+CYD.US,D,20250818,000000,30.21,32.24,30.0225,30.91,542972,0
+CYD.US,D,20250819,000000,31.27,31.29,29.82,30.3,261577,0
+CYD.US,D,20250820,000000,30.41,30.64,29.295,30.57,212549,0
+CYD.US,D,20250821,000000,30.2047,31.1,30.12,30.91,151521,0
+CYD.US,D,20250822,000000,30.7702,31.9,30.35,31.27,245944,0
+CYD.US,D,20250825,000000,30.7975,33.2,30.14,31.78,390847,0
+CYD.US,D,20250826,000000,31.67,32.29,31.44,32.24,117388,0
+CYD.US,D,20250827,000000,31.8,32.69,31.3404,32.69,209880,0
+CYD.US,D,20250828,000000,32.95,33.5,32.03,32.98,220432,0
+CYD.US,D,20250829,000000,32.71,34.315,32.43,33.39,440218,0
+CYD.US,D,20250902,000000,32.875,33.05,31.48,32.94,181976,0
+CYD.US,D,20250903,000000,32.93,33.87,32.9,33.74,206150,0
+CYD.US,D,20250904,000000,33.36,33.825,32.71,33.59,265032,0
+CYD.US,D,20250905,000000,34.1,34.4924,32.98,34.45,298277,0
+CYD.US,D,20250908,000000,34.65,35.2,33.19,33.2,243844,0
+CYD.US,D,20250909,000000,33.3413,35.6669,33.26,35.17,315168,0
+CYD.US,D,20250910,000000,35.47,37.49,35.37,37.04,437156,0
+CYD.US,D,20250911,000000,37.11,38.9907,37.11,37.86,506020,0
+CYD.US,D,20250912,000000,37.9,38.99,37.49,38.92,208386,0
+CYD.US,D,20250915,000000,39.295,39.39,37.75,39.18,237937,0
+CYD.US,D,20250916,000000,39.5,40.56,38.99,40.41,255583,0
+CYD.US,D,20250917,000000,40.975,41.39,39.91,41.01,288428,0
+CYD.US,D,20250918,000000,41.5,41.5,37.42,39.32,519771,0
+CYD.US,D,20250919,000000,39.32,39.93,38.11,39.93,227178,0
+CYD.US,D,20250922,000000,39.75,40.78,39,40.43,152936,0
+CYD.US,D,20250923,000000,40.86,41.9725,40.67,41.08,236587,0
+CYD.US,D,20250924,000000,40,40.37,38.7,39.06,446402,0
+CYD.US,D,20250925,000000,38.58,40.66,38.12,40,437785,0
+CYD.US,D,20250926,000000,40.19,41.835,39.84,41.4,302467,0
+CYD.US,D,20250929,000000,41.84,42.38,40.75,41.11,212613,0
+CYD.US,D,20250930,000000,41.85,42.6,40.8422,41.37,173681,0
+CYD.US,D,20251001,000000,41.23,41.33,40,41,248495,0
+CYD.US,D,20251002,000000,40.615,41.5651,38.47,38.86,259561,0
+CYD.US,D,20251003,000000,38.92,39.335,38.35,38.95,210717,0
+CYD.US,D,20251006,000000,39.615,40.98,39.38,39.76,275090,0
+CYD.US,D,20251007,000000,39.81,40.75,38.55,39.41,249921,0
+CYD.US,D,20251008,000000,39.41,39.96,38.79,39.39,171434,0
+CYD.US,D,20251009,000000,38.2401,39.2,36.97,37.74,401980,0
+CYD.US,D,20251010,000000,37.7,38.87,35.25,35.44,456463,0
+CYD.US,D,20251013,000000,36.82,38.15,36.82,36.9,462304,0
+CYD.US,D,20251014,000000,35.645,39.455,35.31,39,296470,0
+CYD.US,D,20251015,000000,39.09,39.1,37.765,38.04,201271,0
+CYD.US,D,20251016,000000,38.02,38.46,36.48,36.57,281833,0
+CYD.US,D,20251017,000000,35.81,36.265,34.18,34.95,338760,0
+CYD.US,D,20251020,000000,29.91,33.45,28.65,33.36,810014,0
+CYD.US,D,20251021,000000,32.7701,33.065,31.55,32.53,280561,0
+CYD.US,D,20251022,000000,32.06,32.87,31.56,32.32,280645,0
+CYD.US,D,20251023,000000,32.98,35.62,32.805,35.1,229627,0
+CYD.US,D,20251024,000000,35.98,37.475,35.75,37.05,265434,0
+CYD.US,D,20251027,000000,38.055,39.73,37.835,39.5,228641,0
+CYD.US,D,20251028,000000,38.9885,39.11,37.57,37.67,189785,0
+CYD.US,D,20251029,000000,38.6,40.34,37.72,38.92,192929,0
+CYD.US,D,20251030,000000,38.76,39.3264,37.32,37.32,197189,0
+CYD.US,D,20251031,000000,37.71,38.355,36.87,37.08,140934,0
+CYD.US,D,20251103,000000,37.235,37.665,35.53,37.46,201332,0
+CYD.US,D,20251104,000000,36.31,36.625,35.4,35.59,124282,0
+CYD.US,D,20251105,000000,35.62,38.1,35.5,37.38,154410,0
+CYD.US,D,20251106,000000,39.3,39.98,38.6041,38.62,291829,0
+CYD.US,D,20251107,000000,38.02,39.95,37.37,39.87,129745,0
+CYD.US,D,20251110,000000,40.3725,40.79,39.6,40,199161,0
+CYD.US,D,20251111,000000,40.1,40.1,37.76,39.13,143595,0
+CYD.US,D,20251112,000000,39.128,39.3,37.71,38.44,167467,0
+CYD.US,D,20251113,000000,37.99,38.08,36.445,36.84,150176,0
+CYD.US,D,20251114,000000,35.43,37.37,35.28,36.62,106189,0
+CYD.US,D,20251117,000000,36.04,36.74,35.27,35.83,115931,0
+CYD.US,D,20251118,000000,35.06,35.58,33.6407,35.22,183337,0
+CYD.US,D,20251119,000000,35,36.21,34.155,35.59,143708,0
+CYD.US,D,20251120,000000,36.7092,36.81,33.5,33.5,240561,0
+CYD.US,D,20251121,000000,33.81,34.74,33.12,34.49,183942,0
+CYD.US,D,20251124,000000,34.94,36.13,33.99,34.9,513141,0
+CYD.US,D,20251125,000000,35.01,36,35,35.07,152771,0
+CYD.US,D,20251126,000000,35.43,35.99,35,35.32,167728,0
+CYD.US,D,20251128,000000,35.555,36.43,35.13,35.76,62360,0
+CYD.US,D,20251201,000000,35.2,35.96,35,35,89965,0
+CYD.US,D,20251202,000000,36.33,36.79,35.08,35.1,143025,0
+CYD.US,D,20251203,000000,35.1,35.54,34.75,35.17,137426,0
+CYD.US,D,20251204,000000,36.3,36.3,35,35.49,130475,0
+CYD.US,D,20251205,000000,35.91,36.135,34.75,34.75,217021,0
+CYD.US,D,20251208,000000,34.91,35.21,34.54,34.79,160209,0
+CYD.US,D,20251209,000000,34.78,35.215,34.56,34.76,130596,0
+CYD.US,D,20251210,000000,34.75,36.2,34.75,35.98,147605,0
+CYD.US,D,20251211,000000,35.69,36.01,35.205,35.78,111184,0
+CYD.US,D,20251212,000000,35.735,36,35.15,35.21,96548,0
+CYD.US,D,20251215,000000,35,35.505,34.75,34.96,98411,0
+CYD.US,D,20251216,000000,34.75,35.67,34.75,35.57,93131,0
+CYD.US,D,20251217,000000,35.07,36.14,35,35.12,93596,0
+CYD.US,D,20251218,000000,35.45,37.65,35.295,36.35,165151,0
+CYD.US,D,20251219,000000,36.34,37.41,35.99,36.27,101539,0
+CYD.US,D,20251222,000000,36.63,36.78,36.09,36.45,79499,0
+CYD.US,D,20251223,000000,36.2,36.3,35.6,35.79,61059,0
+CYD.US,D,20251224,000000,35.72,35.89,35.32,35.82,53493,0
+CYD.US,D,20251226,000000,36.065,36.15,35.5,35.92,78840,0
+CYD.US,D,20251229,000000,35.442,35.83,35.27,35.55,97420,0
+CYD.US,D,20251230,000000,35.855,35.86,35.32,35.37,69229,0
+CYD.US,D,20251231,000000,35.5,35.85,35.28,35.5,67010,0
+CYD.US,D,20260102,000000,35.92,37.3,35.92,37.02,81466,0
+CYD.US,D,20260105,000000,37.63,37.81,37.02,37.31,94066,0
+CYD.US,D,20260106,000000,39.27,40.33,37.88,38,372099,0
+CYD.US,D,20260107,000000,38.5,41.36,38.5,40.54,258325,0
+CYD.US,D,20260108,000000,40.19,41.1895,39.6,40.3,247983,0
+CYD.US,D,20260109,000000,40.84,41.97,40.31,41.61,171931,0
+CYD.US,D,20260112,000000,41.52,45.93,41.52,45.34,306491,0
+CYD.US,D,20260113,000000,45.495,45.5,42.8,43.25,199868,0
+CYD.US,D,20260114,000000,43.22,43.94,42,42.05,130930,0
+CYD.US,D,20260115,000000,42.915,43.81,42.475,43.11,114687,0
+CYD.US,D,20260116,000000,43.69,43.69,42,42.91,118888,0
+CYD.US,D,20260120,000000,41.7,44.29,41.24,43.94,132623,0
+CYD.US,D,20260121,000000,44.5,44.87,43.09,44.17,203865,0
+CYD.US,D,20260122,000000,45.11,45.8,44.18,44.37,112699,0
+CYD.US,D,20260123,000000,44.57,45.1999,44,44.32,83864,0
+CYD.US,D,20260126,000000,44.8631,45.04,43.67,44.13,137894,0
+CYD.US,D,20260127,000000,44.18,48.6282,44.18,47.6,259986,0
+CYD.US,D,20260128,000000,48.01,48.355,44.9305,46,191033,0
+CYD.US,D,20260129,000000,47.4,47.4,45.6,46.01,135689,0
+CYD.US,D,20260130,000000,45.56,45.84,44.5,45.38,171810,0
+CYD.US,D,20260202,000000,45.04,47.26,44.94,46.05,145412,0
+CYD.US,D,20260203,000000,46.6756,49.9299,46.47,48.36,146972,0
+CYD.US,D,20260204,000000,48.785,49.55,47.75,48.49,292739,0
+CYD.US,D,20260205,000000,47.26,48.37,46.49,48,176289,0
+CYD.US,D,20260206,000000,48.995,50.98,48.93,50,159672,0
+CYD.US,D,20260209,000000,50.83,51.6899,49.9,49.9,131043,0
+CYD.US,D,20260210,000000,50.595,50.595,48.465,49.2,135760,0
+CYD.US,D,20260211,000000,49.2,51.81,48.94,51.63,155528,0
+CYD.US,D,20260212,000000,52.97,55,52.18,52.35,255509,0
+CYD.US,D,20260213,000000,52.02,54.22,51,53.61,113138,0
+CYD.US,D,20260217,000000,53.83,54.99,52.63,54.37,172867,0
+CYD.US,D,20260218,000000,54.47,56.1799,54,55.94,128060,0
diff --git a/daily/us/nyse stocks/1/cyh.us.txt b/daily/us/nyse stocks/1/cyh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc68857d964d9748cb70a2d6b2d5a2b81eb6a439
--- /dev/null
+++ b/daily/us/nyse stocks/1/cyh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYH.US,D,20050225,000000,26.043,26.496,25.763,26.496,1431851,0
+CYH.US,D,20050228,000000,26.586,26.874,26.298,26.636,1118671,0
+CYH.US,D,20050301,000000,26.85,26.85,26.455,26.644,950719,0
+CYH.US,D,20050302,000000,26.644,26.948,26.389,26.669,953028,0
+CYH.US,D,20050303,000000,26.784,27.146,26.718,26.998,1059973,0
+CYH.US,D,20050304,000000,27.072,27.096,26.71,26.858,1468795,0
+CYH.US,D,20050307,000000,27.138,27.294,26.932,27.294,1493952,0
+CYH.US,D,20050308,000000,27.319,27.401,27.064,27.129,858478,0
+CYH.US,D,20050309,000000,27.129,27.319,26.808,27.187,858965,0
+CYH.US,D,20050310,000000,27.154,27.475,27.154,27.434,804277,0
+CYH.US,D,20050311,000000,27.566,27.977,27.434,27.475,1255026,0
+CYH.US,D,20050314,000000,27.483,27.738,27.22,27.393,664397,0
+CYH.US,D,20050315,000000,27.648,27.656,27.08,27.22,809138,0
+CYH.US,D,20050316,000000,27.154,27.195,26.85,26.998,992282,0
+CYH.US,D,20050317,000000,27.006,27.006,26.677,26.8,802211,0
+CYH.US,D,20050318,000000,26.702,27.096,26.669,26.825,1267422,0
+CYH.US,D,20050321,000000,26.841,26.965,26.66,26.841,562435,0
+CYH.US,D,20050322,000000,26.94,27.319,26.94,27.105,1092664,0
+CYH.US,D,20050323,000000,26.924,27.236,26.767,27.047,1229141,0
+CYH.US,D,20050324,000000,27.154,27.714,27.072,27.64,979643,0
+CYH.US,D,20050328,000000,27.936,28.8,27.812,28.018,1036396,0
+CYH.US,D,20050329,000000,29.623,29.894,28.545,28.66,3728742,0
+CYH.US,D,20050330,000000,28.759,28.792,28.528,28.709,669501,0
+CYH.US,D,20050331,000000,28.915,28.915,28.405,28.726,1047456,0
+CYH.US,D,20050401,000000,28.841,28.997,28.676,28.783,1111258,0
+CYH.US,D,20050404,000000,28.923,28.923,28.471,28.528,729050,0
+CYH.US,D,20050405,000000,28.528,28.578,28.191,28.536,908548,0
+CYH.US,D,20050406,000000,28.536,28.882,28.536,28.718,820318,0
+CYH.US,D,20050407,000000,28.923,29.302,28.742,29.187,774138,0
+CYH.US,D,20050408,000000,29.252,29.466,29.211,29.302,1340218,0
+CYH.US,D,20050411,000000,29.31,29.672,29.236,29.573,806464,0
+CYH.US,D,20050412,000000,29.54,29.581,29.211,29.376,1239471,0
+CYH.US,D,20050413,000000,29.376,29.647,29.211,29.351,681533,0
+CYH.US,D,20050414,000000,29.499,29.565,28.759,28.767,815093,0
+CYH.US,D,20050415,000000,28.718,29.17,28.635,29.006,1430878,0
+CYH.US,D,20050418,000000,29.047,29.055,27.845,28.051,1376677,0
+CYH.US,D,20050419,000000,28.142,28.594,27.977,28.487,804641,0
+CYH.US,D,20050420,000000,28.331,28.471,27.845,27.886,753964,0
+CYH.US,D,20050421,000000,28.306,28.413,27.269,27.566,1508171,0
+CYH.US,D,20050422,000000,27.648,27.952,27.376,27.681,960076,0
+CYH.US,D,20050425,000000,27.681,28.224,27.681,28.117,750683,0
+CYH.US,D,20050426,000000,28.109,28.323,27.771,27.812,901257,0
+CYH.US,D,20050427,000000,27.854,27.911,27.31,27.426,1138237,0
+CYH.US,D,20050428,000000,28.388,28.627,27.574,28.43,2786774,0
+CYH.US,D,20050429,000000,28.808,30.125,28.676,29.993,1952723,0
+CYH.US,D,20050502,000000,30.421,30.627,29.886,30.108,1697391,0
+CYH.US,D,20050503,000000,30.24,30.248,29.647,29.705,1251988,0
+CYH.US,D,20050504,000000,29.952,30.067,29.869,29.911,874399,0
+CYH.US,D,20050505,000000,29.976,29.976,29.45,29.549,948288,0
+CYH.US,D,20050506,000000,29.705,29.944,29.466,29.927,746672,0
+CYH.US,D,20050509,000000,29.919,30.528,29.59,30.355,968219,0
+CYH.US,D,20050510,000000,30.388,30.552,30.116,30.248,856777,0
+CYH.US,D,20050511,000000,30.421,30.503,29.952,30.157,1102143,0
+CYH.US,D,20050512,000000,30.075,30.388,29.656,29.672,863826,0
+CYH.US,D,20050513,000000,29.623,29.631,28.397,28.767,946587,0
+CYH.US,D,20050516,000000,28.923,29.705,28.923,29.59,1199731,0
+CYH.US,D,20050517,000000,29.623,29.664,29.219,29.557,728200,0
+CYH.US,D,20050518,000000,29.614,30.067,29.614,29.985,940875,0
+CYH.US,D,20050519,000000,30.034,30.075,29.812,29.944,461080,0
+CYH.US,D,20050520,000000,29.869,29.935,29.507,29.82,414291,0
+CYH.US,D,20050523,000000,29.795,29.795,29.376,29.45,890197,0
+CYH.US,D,20050524,000000,29.45,29.458,28.964,29.038,946344,0
+CYH.US,D,20050525,000000,28.882,29.047,28.685,29.006,728564,0
+CYH.US,D,20050526,000000,28.973,29.392,28.915,29.343,894694,0
+CYH.US,D,20050527,000000,29.294,29.614,29.269,29.491,492677,0
+CYH.US,D,20050531,000000,29.499,30.125,29.499,29.927,789450,0
+CYH.US,D,20050601,000000,29.935,30.19,29.869,30.026,889711,0
+CYH.US,D,20050602,000000,30.034,30.487,29.919,30.462,894086,0
+CYH.US,D,20050603,000000,30.281,30.569,30.24,30.454,771829,0
+CYH.US,D,20050606,000000,30.569,31.194,30.396,31.153,1216016,0
+CYH.US,D,20050607,000000,31.087,31.523,31.063,31.277,1364038,0
+CYH.US,D,20050608,000000,31.359,31.392,30.964,31.17,602904,0
+CYH.US,D,20050609,000000,31.186,31.211,30.783,30.783,1603085,0
+CYH.US,D,20050610,000000,30.98,31.071,30.503,30.857,767210,0
+CYH.US,D,20050613,000000,30.956,31.441,30.84,31.441,860788,0
+CYH.US,D,20050614,000000,31.474,31.713,31.252,31.688,942941,0
+CYH.US,D,20050615,000000,31.672,31.746,31.334,31.647,887524,0
+CYH.US,D,20050616,000000,31.589,31.762,31.351,31.515,809381,0
+CYH.US,D,20050617,000000,31.597,31.639,31.203,31.203,717870,0
+CYH.US,D,20050620,000000,31.021,31.309,30.939,31.211,518198,0
+CYH.US,D,20050621,000000,31.219,31.375,30.989,31.186,761985,0
+CYH.US,D,20050622,000000,31.392,31.672,30.808,31.063,944885,0
+CYH.US,D,20050623,000000,31.046,31.285,30.692,30.783,827003,0
+CYH.US,D,20050624,000000,30.799,30.956,30.388,30.692,1041258,0
+CYH.US,D,20050627,000000,30.651,31.087,30.487,30.799,812541,0
+CYH.US,D,20050628,000000,30.857,31.359,30.849,31.26,556966,0
+CYH.US,D,20050629,000000,31.293,31.351,31.071,31.079,505681,0
+CYH.US,D,20050630,000000,31.219,31.293,30.989,31.096,626966,0
+CYH.US,D,20050701,000000,31.301,31.326,30.668,30.865,493406,0
+CYH.US,D,20050705,000000,30.939,30.98,30.651,30.742,631098,0
+CYH.US,D,20050706,000000,30.75,30.75,30.281,30.404,1326485,0
+CYH.US,D,20050707,000000,30.404,30.923,30.075,30.799,1041015,0
+CYH.US,D,20050708,000000,30.799,30.799,30.52,30.668,639119,0
+CYH.US,D,20050711,000000,30.651,30.775,30.404,30.487,903323,0
+CYH.US,D,20050712,000000,30.363,30.38,29.623,29.952,1124019,0
+CYH.US,D,20050713,000000,29.639,29.639,26.866,28.635,4156402,0
+CYH.US,D,20050714,000000,29.006,29.195,28.923,29.071,1727287,0
+CYH.US,D,20050715,000000,29.014,29.252,29.014,29.055,918514,0
+CYH.US,D,20050718,000000,29.014,29.623,28.948,29.532,747644,0
+CYH.US,D,20050719,000000,29.623,29.68,29.252,29.614,1362215,0
+CYH.US,D,20050720,000000,29.54,29.68,29.54,29.656,804763,0
+CYH.US,D,20050721,000000,29.573,29.59,28.973,29.047,920580,0
+CYH.US,D,20050722,000000,28.841,29.351,28.841,29.195,697331,0
+CYH.US,D,20050725,000000,29.623,29.787,29.038,29.071,895302,0
+CYH.US,D,20050726,000000,29.137,29.368,28.981,29.17,723946,0
+CYH.US,D,20050727,000000,29.211,29.384,29.047,29.096,453423,0
+CYH.US,D,20050728,000000,29.014,29.228,28.471,28.989,1374368,0
+CYH.US,D,20050729,000000,30.445,32.034,30.174,31.77,4496925,0
+CYH.US,D,20050801,000000,32.083,32.083,31.301,31.301,1007108,0
+CYH.US,D,20050802,000000,31.597,32.009,31.186,31.499,1010511,0
+CYH.US,D,20050803,000000,31.507,31.507,31.087,31.17,745335,0
+CYH.US,D,20050804,000000,31.203,31.293,31.038,31.038,613598,0
+CYH.US,D,20050805,000000,31.137,31.178,30.775,30.816,470437,0
+CYH.US,D,20050808,000000,30.939,31.203,30.808,30.816,461809,0
+CYH.US,D,20050809,000000,30.947,30.964,30.61,30.668,517348,0
+CYH.US,D,20050810,000000,30.808,30.898,30.594,30.758,694293,0
+CYH.US,D,20050811,000000,30.75,30.84,30.536,30.692,584553,0
+CYH.US,D,20050812,000000,30.692,30.692,30.347,30.413,452208,0
+CYH.US,D,20050815,000000,30.322,30.437,30.133,30.413,418545,0
+CYH.US,D,20050816,000000,30.347,30.503,30.092,30.125,370298,0
+CYH.US,D,20050817,000000,30.248,30.273,30.034,30.059,674727,0
+CYH.US,D,20050818,000000,30.059,30.1,29.532,29.631,937837,0
+CYH.US,D,20050819,000000,29.705,29.787,29.277,29.294,918635,0
+CYH.US,D,20050822,000000,29.458,29.532,29.211,29.376,759797,0
+CYH.US,D,20050823,000000,29.277,29.672,29.162,29.614,740353,0
+CYH.US,D,20050824,000000,29.664,30.075,29.664,29.878,944521,0
+CYH.US,D,20050825,000000,29.869,30.001,29.746,29.828,540195,0
+CYH.US,D,20050826,000000,29.828,29.837,29.581,29.713,433979,0
+CYH.US,D,20050829,000000,29.664,29.812,29.458,29.804,579449,0
+CYH.US,D,20050830,000000,29.845,30.256,29.688,30.215,781551,0
+CYH.US,D,20050831,000000,30.24,30.306,30.009,30.306,890197,0
+CYH.US,D,20050901,000000,30.157,30.306,29.886,30.034,621741,0
+CYH.US,D,20050902,000000,30.125,30.207,29.738,29.738,332624,0
+CYH.US,D,20050906,000000,29.845,30.248,29.837,30.232,784103,0
+CYH.US,D,20050907,000000,30.339,30.495,30.092,30.306,649449,0
+CYH.US,D,20050908,000000,30.314,30.314,29.705,29.763,1339975,0
+CYH.US,D,20050909,000000,29.82,30.388,29.779,30.166,977455,0
+CYH.US,D,20050912,000000,30.223,31.26,30.223,31.112,1638206,0
+CYH.US,D,20050913,000000,31.17,31.178,30.725,30.931,840128,0
+CYH.US,D,20050914,000000,30.931,31.005,30.577,30.758,534362,0
+CYH.US,D,20050915,000000,30.799,31.433,30.799,31.342,1166675,0
+CYH.US,D,20050916,000000,32.248,32.445,31.466,32.42,3419695,0
+CYH.US,D,20050919,000000,32.338,32.519,31.507,31.721,1380444,0
+CYH.US,D,20050920,000000,31.844,31.935,31.647,31.754,1170929,0
+CYH.US,D,20050921,000000,31.565,31.565,31.161,31.194,640213,0
+CYH.US,D,20050922,000000,31.203,31.227,30.775,31.153,886187,0
+CYH.US,D,20050923,000000,31.12,32.025,31.12,31.779,595977,0
+CYH.US,D,20050926,000000,31.721,32.05,31.161,31.902,810596,0
+CYH.US,D,20050927,000000,31.877,32.264,31.877,32.132,1003584,0
+CYH.US,D,20050928,000000,31.844,31.992,31.17,31.318,1185026,0
+CYH.US,D,20050929,000000,31.318,31.688,31.038,31.688,867229,0
+CYH.US,D,20050930,000000,31.556,32.05,31.458,31.935,638269,0
+CYH.US,D,20051003,000000,32.034,32.034,31.746,32.025,552469,0
+CYH.US,D,20051004,000000,31.968,32.19,31.548,31.556,724068,0
+CYH.US,D,20051005,000000,31.597,31.68,31.079,31.145,941604,0
+CYH.US,D,20051006,000000,31.137,31.285,30.421,30.676,682991,0
+CYH.US,D,20051007,000000,30.816,31.153,30.808,31.071,465941,0
+CYH.US,D,20051010,000000,31.079,31.392,31.054,31.161,451357,0
+CYH.US,D,20051011,000000,31.17,31.268,30.684,30.684,1218932,0
+CYH.US,D,20051012,000000,30.775,30.808,30.182,30.503,998358,0
+CYH.US,D,20051013,000000,30.38,30.445,29.368,29.384,1732391,0
+CYH.US,D,20051014,000000,29.664,30.38,29.639,30.24,1183932,0
+CYH.US,D,20051017,000000,30.034,30.569,30.034,30.552,374794,0
+CYH.US,D,20051018,000000,30.445,30.956,30.445,30.618,737922,0
+CYH.US,D,20051019,000000,30.445,30.585,30.314,30.569,942212,0
+CYH.US,D,20051020,000000,30.651,30.939,30.437,30.775,696724,0
+CYH.US,D,20051021,000000,30.816,31.046,30.816,30.857,1370357,0
+CYH.US,D,20051024,000000,30.939,30.989,30.347,30.487,940389,0
+CYH.US,D,20051025,000000,30.511,30.52,29.664,29.911,1160356,0
+CYH.US,D,20051026,000000,29.787,29.894,29.31,29.31,1356624,0
+CYH.US,D,20051027,000000,29.828,30.651,29.623,30.133,2636078,0
+CYH.US,D,20051028,000000,30.034,30.61,29.713,30.363,878895,0
+CYH.US,D,20051031,000000,30.404,30.585,30.371,30.536,676672,0
+CYH.US,D,20051101,000000,30.61,30.857,30.503,30.684,897489,0
+CYH.US,D,20051102,000000,30.684,30.923,30.199,30.297,735856,0
+CYH.US,D,20051103,000000,30.388,30.659,30.182,30.339,769884,0
+CYH.US,D,20051104,000000,30.544,30.733,30.232,30.388,585282,0
+CYH.US,D,20051107,000000,30.569,30.84,30.396,30.487,525247,0
+CYH.US,D,20051108,000000,30.528,30.577,30.199,30.289,924469,0
+CYH.US,D,20051109,000000,30.248,30.388,29.985,30.116,695509,0
+CYH.US,D,20051110,000000,30.1,30.808,30.092,30.511,1085494,0
+CYH.US,D,20051111,000000,30.585,30.956,30.585,30.775,251200,0
+CYH.US,D,20051114,000000,30.824,30.824,30.108,30.248,807315,0
+CYH.US,D,20051115,000000,30.256,31.507,30.001,31.499,3056203,0
+CYH.US,D,20051116,000000,31.762,32.001,31.655,31.795,1129609,0
+CYH.US,D,20051117,000000,31.927,32.215,31.795,32.091,744606,0
+CYH.US,D,20051118,000000,32.173,32.173,31.548,31.737,472746,0
+CYH.US,D,20051121,000000,31.992,32.108,31.828,32.091,454396,0
+CYH.US,D,20051122,000000,32.173,32.297,32.034,32.256,590872,0
+CYH.US,D,20051123,000000,32.28,32.453,32.165,32.338,453788,0
+CYH.US,D,20051125,000000,32.33,32.412,32.099,32.363,112779,0
+CYH.US,D,20051128,000000,32.453,32.692,32.33,32.601,951569,0
+CYH.US,D,20051129,000000,32.667,33.07,32.667,32.931,882906,0
+CYH.US,D,20051130,000000,32.856,33.12,32.856,32.988,886309,0
+CYH.US,D,20051201,000000,33.07,33.506,32.931,33.4,724554,0
+CYH.US,D,20051202,000000,33.284,33.498,33.243,33.482,564379,0
+CYH.US,D,20051205,000000,33.334,33.342,32.577,32.799,1085129,0
+CYH.US,D,20051206,000000,32.651,33.095,32.429,32.503,582487,0
+CYH.US,D,20051207,000000,32.461,32.651,32.017,32.124,720786,0
+CYH.US,D,20051208,000000,32.272,32.766,32.091,32.766,1960865,0
+CYH.US,D,20051209,000000,32.782,33.087,32.741,32.922,444673,0
+CYH.US,D,20051212,000000,33.029,33.12,32.478,32.832,411861,0
+CYH.US,D,20051213,000000,32.708,33.235,32.659,33.079,478215,0
+CYH.US,D,20051214,000000,33.079,33.087,32.486,32.692,612869,0
+CYH.US,D,20051215,000000,32.7,32.725,32.264,32.503,844017,0
+CYH.US,D,20051216,000000,32.56,32.667,32.132,32.132,781429,0
+CYH.US,D,20051219,000000,32.173,32.355,31.844,31.894,946708,0
+CYH.US,D,20051220,000000,31.943,32.478,31.844,32.264,927021,0
+CYH.US,D,20051221,000000,32.371,32.371,32.05,32.165,404326,0
+CYH.US,D,20051222,000000,32.165,32.338,31.737,31.877,710700,0
+CYH.US,D,20051223,000000,32.034,32.256,31.77,31.943,386218,0
+CYH.US,D,20051227,000000,32.025,32.264,31.565,31.614,333718,0
+CYH.US,D,20051228,000000,31.614,31.82,31.507,31.614,430211,0
+CYH.US,D,20051229,000000,31.639,32.108,31.614,31.828,499483,0
+CYH.US,D,20051230,000000,31.663,31.663,31.515,31.548,537764,0
+CYH.US,D,20060103,000000,31.754,31.754,31.178,31.589,621862,0
+CYH.US,D,20060104,000000,31.556,31.713,31.219,31.4,1103480,0
+CYH.US,D,20060105,000000,31.318,31.696,31.087,31.68,1080876,0
+CYH.US,D,20060106,000000,31.877,32.058,31.68,31.844,942212,0
+CYH.US,D,20060109,000000,32.626,32.626,31.277,31.54,984625,0
+CYH.US,D,20060110,000000,30.947,30.947,29.417,30.651,4730989,0
+CYH.US,D,20060111,000000,30.692,31.499,30.692,30.865,2078140,0
+CYH.US,D,20060112,000000,30.865,31.342,30.849,31.186,1156831,0
+CYH.US,D,20060113,000000,31.433,32.132,31.367,31.951,1209210,0
+CYH.US,D,20060117,000000,31.721,31.877,31.309,31.877,791273,0
+CYH.US,D,20060118,000000,31.68,32.075,31.589,31.639,666828,0
+CYH.US,D,20060119,000000,31.589,31.696,30.882,31.17,1261346,0
+CYH.US,D,20060120,000000,31.145,31.145,30.47,30.495,930180,0
+CYH.US,D,20060123,000000,30.536,30.849,30.363,30.363,739502,0
+CYH.US,D,20060124,000000,30.355,30.445,29.73,30.404,1708693,0
+CYH.US,D,20060125,000000,30.445,30.528,29.976,30.264,1074799,0
+CYH.US,D,20060126,000000,30.429,30.618,30.24,30.421,577140,0
+CYH.US,D,20060127,000000,30.421,30.766,30.289,30.478,664519,0
+CYH.US,D,20060130,000000,30.281,30.289,29.614,29.82,1744909,0
+CYH.US,D,20060131,000000,29.417,29.952,29.326,29.944,1465150,0
+CYH.US,D,20060201,000000,30.141,30.643,30.116,30.478,1154279,0
+CYH.US,D,20060202,000000,30.462,30.503,29.902,29.935,838305,0
+CYH.US,D,20060203,000000,29.754,29.828,29.442,29.458,1161936,0
+CYH.US,D,20060206,000000,29.623,29.985,29.228,29.985,1553865,0
+CYH.US,D,20060207,000000,29.952,30.133,29.425,29.475,600959,0
+CYH.US,D,20060208,000000,29.335,29.458,29.137,29.211,1180043,0
+CYH.US,D,20060209,000000,29.211,29.878,29.211,29.368,456705,0
+CYH.US,D,20060210,000000,29.294,29.425,29.088,29.195,516254,0
+CYH.US,D,20060213,000000,29.154,29.392,29.071,29.17,752505,0
+CYH.US,D,20060214,000000,29.17,29.68,29.17,29.623,448441,0
+CYH.US,D,20060215,000000,29.705,30.709,29.656,30.536,1302301,0
+CYH.US,D,20060216,000000,30.61,31.235,30.61,31.104,900649,0
+CYH.US,D,20060217,000000,31.227,31.589,31.013,31.556,575681,0
+CYH.US,D,20060221,000000,31.696,32.025,31.252,31.359,676550,0
+CYH.US,D,20060222,000000,31.334,31.416,31.112,31.301,554657,0
+CYH.US,D,20060223,000000,31.885,32.881,31.688,32.626,1891229,0
+CYH.US,D,20060224,000000,32.503,32.503,31.137,31.885,1883937,0
+CYH.US,D,20060227,000000,31.968,31.976,31.252,31.639,871968,0
+CYH.US,D,20060228,000000,31.688,31.696,31.096,31.203,822871,0
+CYH.US,D,20060301,000000,31.318,31.655,31.318,31.515,1917115,0
+CYH.US,D,20060302,000000,31.885,31.927,31.021,31.211,887038,0
+CYH.US,D,20060303,000000,31.203,31.203,30.816,30.873,634501,0
+CYH.US,D,20060306,000000,30.964,31.104,30.733,30.873,1030806,0
+CYH.US,D,20060307,000000,30.98,31.565,30.865,31.063,730266,0
+CYH.US,D,20060308,000000,30.997,31.655,30.84,31.581,1194019,0
+CYH.US,D,20060309,000000,31.581,31.581,30.873,31.268,750075,0
+CYH.US,D,20060310,000000,31.268,31.68,31.063,31.68,781794,0
+CYH.US,D,20060313,000000,32.338,32.552,31.943,32.058,1879076,0
+CYH.US,D,20060314,000000,32.075,32.19,31.951,32.19,884364,0
+CYH.US,D,20060315,000000,32.083,32.091,31.828,31.853,706325,0
+CYH.US,D,20060316,000000,31.853,31.853,31.186,31.194,1091692,0
+CYH.US,D,20060317,000000,31.186,31.186,30.75,30.84,1076015,0
+CYH.US,D,20060320,000000,30.668,31.277,30.668,30.766,733547,0
+CYH.US,D,20060321,000000,30.766,31.071,30.487,30.635,592817,0
+CYH.US,D,20060322,000000,30.487,30.569,30.182,30.404,1010997,0
+CYH.US,D,20060323,000000,30.182,30.232,29.985,30.125,844017,0
+CYH.US,D,20060324,000000,30.067,30.38,30.001,30.33,448076,0
+CYH.US,D,20060327,000000,30.413,30.61,30.026,30.042,947924,0
+CYH.US,D,20060328,000000,30.116,30.38,29.993,30.042,654796,0
+CYH.US,D,20060329,000000,30.133,30.289,29.763,29.845,997872,0
+CYH.US,D,20060330,000000,29.878,30.199,29.639,29.902,717748,0
+CYH.US,D,20060331,000000,29.787,30.067,29.68,29.746,782280,0
+CYH.US,D,20060403,000000,29.73,29.919,29.581,29.68,1349090,0
+CYH.US,D,20060404,000000,29.68,29.944,29.565,29.869,1205807,0
+CYH.US,D,20060405,000000,30.487,30.511,29.993,30.018,1327579,0
+CYH.US,D,20060406,000000,29.96,30.19,29.697,30.19,973566,0
+CYH.US,D,20060407,000000,30.19,30.627,30.19,30.462,1093758,0
+CYH.US,D,20060410,000000,30.429,30.445,29.466,29.878,938930,0
+CYH.US,D,20060411,000000,29.878,30.018,29.458,29.631,1187821,0
+CYH.US,D,20060412,000000,29.639,30.018,29.639,30.001,956188,0
+CYH.US,D,20060413,000000,30.322,30.857,30.232,30.577,1140911,0
+CYH.US,D,20060417,000000,30.511,30.511,30.075,30.322,627088,0
+CYH.US,D,20060418,000000,30.339,30.717,30.141,30.602,697939,0
+CYH.US,D,20060419,000000,30.758,30.898,30.445,30.898,650057,0
+CYH.US,D,20060420,000000,30.989,30.997,30.635,30.651,732453,0
+CYH.US,D,20060421,000000,30.84,30.972,30.594,30.808,900163,0
+CYH.US,D,20060424,000000,30.816,30.972,30.659,30.832,579449,0
+CYH.US,D,20060425,000000,30.824,31.013,30.503,30.931,729537,0
+CYH.US,D,20060426,000000,31.309,31.499,31.038,31.153,694050,0
+CYH.US,D,20060427,000000,31.433,31.433,29.318,29.318,2100744,0
+CYH.US,D,20060428,000000,30.445,30.495,29.623,29.82,2198089,0
+CYH.US,D,20060501,000000,29.837,29.935,29.071,29.236,2166735,0
+CYH.US,D,20060502,000000,29.392,29.524,29.104,29.211,1929268,0
+CYH.US,D,20060503,000000,29.203,29.343,28.808,28.882,1420913,0
+CYH.US,D,20060504,000000,28.874,29.45,28.874,28.915,1355652,0
+CYH.US,D,20060505,000000,29.047,29.4,28.75,28.882,1863156,0
+CYH.US,D,20060508,000000,28.8,29.047,28.792,28.931,1738954,0
+CYH.US,D,20060509,000000,28.989,29.269,28.964,29.178,1116241,0
+CYH.US,D,20060510,000000,29.178,29.697,29.145,29.647,1569421,0
+CYH.US,D,20060511,000000,29.647,30.083,29.647,29.754,1387614,0
+CYH.US,D,20060512,000000,29.623,29.82,29.137,29.59,1054747,0
+CYH.US,D,20060515,000000,29.59,29.82,29.491,29.763,579692,0
+CYH.US,D,20060516,000000,29.804,30.232,29.771,30.042,502643,0
+CYH.US,D,20060517,000000,29.952,30.182,29.746,29.952,614814,0
+CYH.US,D,20060518,000000,30.034,30.223,29.746,30.133,672297,0
+CYH.US,D,20060519,000000,30.248,30.248,29.927,30.19,1024608,0
+CYH.US,D,20060522,000000,29.993,30.264,29.911,30.199,822871,0
+CYH.US,D,20060523,000000,30.273,30.273,30.009,30.018,1511087,0
+CYH.US,D,20060524,000000,30.075,30.281,29.952,30.264,1319558,0
+CYH.US,D,20060525,000000,30.429,30.577,30.108,30.174,762228,0
+CYH.US,D,20060526,000000,30.256,30.503,30.116,30.355,588199,0
+CYH.US,D,20060530,000000,30.38,30.857,30.38,30.791,945007,0
+CYH.US,D,20060531,000000,30.972,31.186,30.849,31.021,2776079,0
+CYH.US,D,20060601,000000,31.063,31.474,30.84,31.449,1023150,0
+CYH.US,D,20060602,000000,31.449,31.589,31.277,31.499,789572,0
+CYH.US,D,20060605,000000,31.507,31.515,30.775,30.824,717384,0
+CYH.US,D,20060606,000000,30.873,31.046,30.52,30.783,543233,0
+CYH.US,D,20060607,000000,30.733,31.12,30.61,30.84,403475,0
+CYH.US,D,20060608,000000,30.923,31.334,30.775,31.153,738287,0
+CYH.US,D,20060609,000000,31.145,31.235,30.643,30.857,754085,0
+CYH.US,D,20060612,000000,30.939,30.939,30.487,30.577,539223,0
+CYH.US,D,20060613,000000,30.561,30.676,30.042,30.075,694536,0
+CYH.US,D,20060614,000000,30.051,30.083,29.697,30.059,643616,0
+CYH.US,D,20060615,000000,30.166,30.223,29.869,30.051,662574,0
+CYH.US,D,20060616,000000,30.149,30.445,30.116,30.24,589292,0
+CYH.US,D,20060619,000000,30.215,30.248,29.82,29.878,415871,0
+CYH.US,D,20060620,000000,29.828,30.092,29.614,30.009,570699,0
+CYH.US,D,20060621,000000,29.993,30.594,29.894,30.429,587470,0
+CYH.US,D,20060622,000000,30.306,30.306,29.861,30.083,770492,0
+CYH.US,D,20060623,000000,29.927,29.985,29.491,29.935,562678,0
+CYH.US,D,20060626,000000,29.935,30.108,29.73,30.009,467642,0
+CYH.US,D,20060627,000000,29.944,29.944,29.614,29.754,411010,0
+CYH.US,D,20060628,000000,29.787,29.787,29.318,29.425,636567,0
+CYH.US,D,20060629,000000,29.631,29.738,29.417,29.672,703772,0
+CYH.US,D,20060630,000000,29.746,30.281,29.68,30.24,664276,0
+CYH.US,D,20060703,000000,30.314,30.314,29.952,30.256,171598,0
+CYH.US,D,20060705,000000,30.256,30.355,29.68,30.149,534118,0
+CYH.US,D,20060706,000000,30.149,30.306,30.042,30.141,375037,0
+CYH.US,D,20060707,000000,30.157,30.388,30.108,30.281,571063,0
+CYH.US,D,20060710,000000,30.248,30.413,29.985,30.067,736342,0
+CYH.US,D,20060711,000000,30.075,30.133,29.828,30.026,953392,0
+CYH.US,D,20060712,000000,30.108,30.281,29.828,29.861,653338,0
+CYH.US,D,20060713,000000,29.878,30.001,29.787,29.845,835996,0
+CYH.US,D,20060714,000000,29.845,29.845,29.376,29.647,455489,0
+CYH.US,D,20060717,000000,29.581,29.861,29.581,29.705,464361,0
+CYH.US,D,20060718,000000,29.713,29.795,29.549,29.73,490247,0
+CYH.US,D,20060719,000000,29.911,30.462,29.911,30.1,605456,0
+CYH.US,D,20060720,000000,30.182,30.997,30.182,30.577,878166,0
+CYH.US,D,20060721,000000,30.47,30.511,30.141,30.437,333839,0
+CYH.US,D,20060724,000000,31.063,31.104,30.585,30.651,571792,0
+CYH.US,D,20060725,000000,30.61,30.816,30.371,30.684,470924,0
+CYH.US,D,20060726,000000,30.684,31.021,30.602,30.882,924955,0
+CYH.US,D,20060727,000000,30.882,31.087,30.273,30.445,933097,0
+CYH.US,D,20060728,000000,30.585,30.684,30.059,30.281,740231,0
+CYH.US,D,20060731,000000,30.281,30.289,29.795,29.837,922038,0
+CYH.US,D,20060801,000000,29.795,30.232,29.631,30.174,856777,0
+CYH.US,D,20060802,000000,30.339,30.404,30.149,30.281,568268,0
+CYH.US,D,20060803,000000,30.157,30.256,29.861,29.919,706689,0
+CYH.US,D,20060804,000000,29.935,30.306,29.812,29.976,895180,0
+CYH.US,D,20060807,000000,29.976,30.199,29.779,29.919,760891,0
+CYH.US,D,20060808,000000,29.985,30.215,29.697,29.754,457677,0
+CYH.US,D,20060809,000000,29.894,29.985,29.845,29.952,1108828,0
+CYH.US,D,20060810,000000,29.911,30.273,29.82,30.273,797714,0
+CYH.US,D,20060811,000000,30.141,30.199,29.828,30.075,421097,0
+CYH.US,D,20060814,000000,30.083,30.289,30.059,30.223,468736,0
+CYH.US,D,20060815,000000,30.413,30.536,30.059,30.306,432034,0
+CYH.US,D,20060816,000000,30.445,30.536,30.026,30.034,393510,0
+CYH.US,D,20060817,000000,30.042,30.445,30.009,30.248,455854,0
+CYH.US,D,20060818,000000,30.166,30.306,30.026,30.149,300783,0
+CYH.US,D,20060821,000000,30.125,30.421,30.026,30.19,361426,0
+CYH.US,D,20060822,000000,30.19,30.758,30.19,30.717,490247,0
+CYH.US,D,20060823,000000,30.692,30.873,30.273,30.273,546879,0
+CYH.US,D,20060824,000000,30.322,30.857,30.273,30.791,476878,0
+CYH.US,D,20060825,000000,30.709,30.915,30.454,30.701,264689,0
+CYH.US,D,20060828,000000,30.898,31.375,30.775,31.285,616758,0
+CYH.US,D,20060829,000000,31.268,32.141,31.153,32.001,981344,0
+CYH.US,D,20060830,000000,32.001,32.165,31.844,32.001,650178,0
+CYH.US,D,20060831,000000,32.001,32.108,31.622,31.894,331166,0
+CYH.US,D,20060901,000000,31.894,32.075,31.68,31.968,277085,0
+CYH.US,D,20060905,000000,31.927,32.239,31.499,31.688,572886,0
+CYH.US,D,20060906,000000,31.597,31.639,31.244,31.4,331895,0
+CYH.US,D,20060907,000000,31.309,31.351,30.915,31.03,499361,0
+CYH.US,D,20060908,000000,30.989,31.342,30.989,31.219,408458,0
+CYH.US,D,20060911,000000,31.227,31.63,30.873,31.565,927021,0
+CYH.US,D,20060912,000000,31.597,31.885,31.392,31.762,775110,0
+CYH.US,D,20060913,000000,31.803,31.836,31.433,31.515,672540,0
+CYH.US,D,20060914,000000,31.515,31.515,30.915,31.046,498024,0
+CYH.US,D,20060915,000000,31.096,31.186,30.585,30.692,990945,0
+CYH.US,D,20060918,000000,30.61,30.742,30.207,30.281,529500,0
+CYH.US,D,20060919,000000,30.24,30.536,29.96,30.371,925076,0
+CYH.US,D,20060920,000000,30.487,31.663,30.478,31.499,1411191,0
+CYH.US,D,20060921,000000,31.466,31.622,30.964,31.153,849121,0
+CYH.US,D,20060922,000000,31.104,31.227,30.61,30.84,697818,0
+CYH.US,D,20060925,000000,30.857,31.038,30.709,31.021,946830,0
+CYH.US,D,20060926,000000,31.021,31.458,30.857,31.384,721151,0
+CYH.US,D,20060927,000000,31.367,31.499,31.137,31.285,689432,0
+CYH.US,D,20060928,000000,31.309,31.515,31.104,31.268,789815,0
+CYH.US,D,20060929,000000,31.186,31.301,30.692,30.733,898826,0
+CYH.US,D,20061002,000000,30.602,30.659,30.19,30.347,514309,0
+CYH.US,D,20061003,000000,30.281,30.363,30.042,30.092,446982,0
+CYH.US,D,20061004,000000,30.009,30.273,29.845,30.248,485021,0
+CYH.US,D,20061005,000000,30.182,30.635,30.133,30.569,599865,0
+CYH.US,D,20061006,000000,30.487,30.569,30.034,30.051,817037,0
+CYH.US,D,20061009,000000,30.009,30.009,29.516,29.697,905753,0
+CYH.US,D,20061010,000000,29.129,29.129,28.561,28.981,1752565,0
+CYH.US,D,20061011,000000,28.923,29.006,28.75,28.89,671567,0
+CYH.US,D,20061012,000000,28.94,29.285,28.931,29.277,659779,0
+CYH.US,D,20061013,000000,29.195,29.507,29.088,29.466,900163,0
+CYH.US,D,20061016,000000,29.425,29.516,29.17,29.516,739016,0
+CYH.US,D,20061017,000000,28.833,29.121,27.508,28.857,3028130,0
+CYH.US,D,20061018,000000,28.8,28.808,28.578,28.792,1248342,0
+CYH.US,D,20061019,000000,28.8,28.923,28.693,28.841,1135321,0
+CYH.US,D,20061020,000000,28.849,28.981,28.718,28.8,695630,0
+CYH.US,D,20061023,000000,28.734,28.997,28.635,28.783,597799,0
+CYH.US,D,20061024,000000,28.685,28.89,28.397,28.421,1629456,0
+CYH.US,D,20061025,000000,28.092,28.43,28.092,28.216,1084643,0
+CYH.US,D,20061026,000000,25.508,27.566,25.508,26.636,7300834,0
+CYH.US,D,20061027,000000,26.537,26.948,26.537,26.883,1757183,0
+CYH.US,D,20061030,000000,26.743,26.825,26.537,26.627,1688155,0
+CYH.US,D,20061031,000000,26.578,26.751,26.529,26.702,1689978,0
+CYH.US,D,20061101,000000,26.619,26.883,26.381,26.702,1918330,0
+CYH.US,D,20061102,000000,26.586,27.138,26.537,27.006,1584734,0
+CYH.US,D,20061103,000000,26.825,27.088,26.743,27.055,1655950,0
+CYH.US,D,20061106,000000,27.121,27.566,27.08,27.524,1687182,0
+CYH.US,D,20061107,000000,27.566,27.878,27.516,27.533,1382510,0
+CYH.US,D,20061108,000000,27.459,27.524,27.055,27.459,1796923,0
+CYH.US,D,20061109,000000,27.426,27.722,26.915,26.94,2026612,0
+CYH.US,D,20061110,000000,26.948,27.426,26.948,27.401,1104209,0
+CYH.US,D,20061113,000000,27.401,27.804,27.393,27.664,1321624,0
+CYH.US,D,20061114,000000,27.631,27.771,27.434,27.5,966274,0
+CYH.US,D,20061115,000000,27.541,27.656,27.442,27.45,1285895,0
+CYH.US,D,20061116,000000,27.582,27.582,27.393,27.45,999695,0
+CYH.US,D,20061117,000000,27.45,27.903,27.269,27.903,1787565,0
+CYH.US,D,20061120,000000,27.895,27.96,27.45,27.59,889833,0
+CYH.US,D,20061121,000000,27.533,27.607,27.401,27.524,950840,0
+CYH.US,D,20061122,000000,27.442,27.755,27.434,27.738,664519,0
+CYH.US,D,20061124,000000,27.631,27.64,27.393,27.615,340402,0
+CYH.US,D,20061127,000000,27.533,27.566,27.162,27.278,876829,0
+CYH.US,D,20061128,000000,27.236,27.426,27.121,27.368,891048,0
+CYH.US,D,20061129,000000,27.401,27.985,27.319,27.985,1197786,0
+CYH.US,D,20061130,000000,27.985,28.931,27.985,28.8,1668102,0
+CYH.US,D,20061201,000000,29.894,30.149,29.162,29.45,2591720,0
+CYH.US,D,20061204,000000,29.483,29.82,29.483,29.581,1481677,0
+CYH.US,D,20061205,000000,29.598,29.647,29.409,29.483,1353586,0
+CYH.US,D,20061206,000000,29.491,29.763,29.475,29.639,694536,0
+CYH.US,D,20061207,000000,29.672,29.837,29.598,29.614,691377,0
+CYH.US,D,20061208,000000,29.614,29.656,29.195,29.351,1097525,0
+CYH.US,D,20061211,000000,29.351,29.623,29.121,29.614,515646,0
+CYH.US,D,20061212,000000,29.614,29.795,29.458,29.499,760891,0
+CYH.US,D,20061213,000000,29.252,29.491,29.187,29.384,1612321,0
+CYH.US,D,20061214,000000,29.532,29.837,29.458,29.516,870267,0
+CYH.US,D,20061215,000000,29.754,29.869,29.598,29.688,907211,0
+CYH.US,D,20061218,000000,29.697,30.001,29.68,29.976,739988,0
+CYH.US,D,20061219,000000,30.034,30.322,29.853,30.281,1208238,0
+CYH.US,D,20061220,000000,30.256,30.659,30.042,30.454,890197,0
+CYH.US,D,20061221,000000,30.454,30.651,30.24,30.396,833201,0
+CYH.US,D,20061222,000000,30.396,30.561,30.1,30.33,480038,0
+CYH.US,D,20061226,000000,30.281,30.38,30.067,30.264,410888,0
+CYH.US,D,20061227,000000,30.355,30.437,30.174,30.289,424986,0
+CYH.US,D,20061228,000000,30.199,30.421,30.009,30.256,495715,0
+CYH.US,D,20061229,000000,30.199,30.256,30.042,30.051,426930,0
+CYH.US,D,20070103,000000,30.067,30.47,29.713,29.927,1057785,0
+CYH.US,D,20070104,000000,29.993,30.141,29.763,30.067,757731,0
+CYH.US,D,20070105,000000,28.668,30.059,28.635,29.581,1006986,0
+CYH.US,D,20070108,000000,29.598,29.754,29.409,29.647,830284,0
+CYH.US,D,20070109,000000,29.688,29.853,29.442,29.68,714224,0
+CYH.US,D,20070110,000000,29.598,29.721,29.45,29.672,563285,0
+CYH.US,D,20070111,000000,29.73,30.125,29.721,29.828,934434,0
+CYH.US,D,20070112,000000,29.754,29.878,29.647,29.705,629275,0
+CYH.US,D,20070116,000000,29.787,30.437,29.713,30.347,738773,0
+CYH.US,D,20070117,000000,30.232,30.388,29.894,30.018,848756,0
+CYH.US,D,20070118,000000,29.993,30.108,29.705,29.73,759919,0
+CYH.US,D,20070119,000000,29.746,30.009,29.664,29.878,781551,0
+CYH.US,D,20070122,000000,29.878,30.001,29.771,29.911,658321,0
+CYH.US,D,20070123,000000,29.787,30.009,29.738,29.861,772072,0
+CYH.US,D,20070124,000000,29.869,29.935,29.549,29.672,810110,0
+CYH.US,D,20070125,000000,29.598,29.623,29.154,29.261,1064956,0
+CYH.US,D,20070126,000000,29.294,29.466,28.989,29.31,702193,0
+CYH.US,D,20070129,000000,29.252,29.458,29.17,29.195,618702,0
+CYH.US,D,20070130,000000,29.211,29.549,29.08,29.195,543719,0
+CYH.US,D,20070131,000000,29.911,29.911,29.195,29.417,711429,0
+CYH.US,D,20070201,000000,29.549,29.581,29.294,29.4,767454,0
+CYH.US,D,20070202,000000,29.475,29.68,29.409,29.499,707783,0
+CYH.US,D,20070205,000000,30.042,31.17,30.001,30.569,3410945,0
+CYH.US,D,20070206,000000,30.651,30.766,30.421,30.487,1754023,0
+CYH.US,D,20070207,000000,30.569,30.742,30.38,30.676,697453,0
+CYH.US,D,20070208,000000,30.701,30.783,30.404,30.61,507747,0
+CYH.US,D,20070209,000000,30.61,30.766,30.495,30.692,449535,0
+CYH.US,D,20070212,000000,30.742,31.079,30.676,31.038,701557,0
+CYH.US,D,20070213,000000,31.17,31.26,31.038,31.153,656184,0
+CYH.US,D,20070214,000000,31.186,31.474,31.178,31.309,869799,0
+CYH.US,D,20070215,000000,31.309,31.729,31.277,31.507,712036,0
+CYH.US,D,20070216,000000,31.499,31.91,31.12,31.491,1851854,0
+CYH.US,D,20070220,000000,31.556,31.737,31.384,31.597,952177,0
+CYH.US,D,20070221,000000,31.573,31.853,31.515,31.803,963358,0
+CYH.US,D,20070222,000000,31.811,32.067,31.811,31.96,411131,0
+CYH.US,D,20070223,000000,31.902,32.132,31.754,31.96,348544,0
+CYH.US,D,20070226,000000,31.927,31.927,31.318,31.425,752992,0
+CYH.US,D,20070227,000000,31.021,31.252,30.709,30.931,826030,0
+CYH.US,D,20070228,000000,30.849,30.857,30.339,30.618,795162,0
+CYH.US,D,20070301,000000,30.511,30.906,30.018,30.676,773030,0
+CYH.US,D,20070302,000000,30.552,30.816,30.421,30.544,546757,0
+CYH.US,D,20070305,000000,30.363,30.733,30.083,30.347,1406330,0
+CYH.US,D,20070306,000000,30.347,30.363,29.968,30.001,992525,0
+CYH.US,D,20070307,000000,29.952,30.306,29.688,30.232,1290391,0
+CYH.US,D,20070308,000000,30.371,30.808,30.149,30.248,1044660,0
+CYH.US,D,20070309,000000,30.421,30.503,30.083,30.232,456219,0
+CYH.US,D,20070312,000000,30.256,30.38,30.018,30.264,432034,0
+CYH.US,D,20070313,000000,30.157,30.388,30.026,30.174,889833,0
+CYH.US,D,20070314,000000,30.157,30.404,29.795,30.24,830887,0
+CYH.US,D,20070315,000000,30.256,30.495,30.256,30.413,661237,0
+CYH.US,D,20070316,000000,30.421,30.429,30.199,30.281,283769,0
+CYH.US,D,20070319,000000,30.256,30.339,27.615,28.619,10260786,0
+CYH.US,D,20070320,000000,28.594,28.602,27.384,27.87,5215646,0
+CYH.US,D,20070321,000000,27.977,28.355,27.771,28.125,2117647,0
+CYH.US,D,20070322,000000,28.183,28.816,28.166,28.8,1999268,0
+CYH.US,D,20070323,000000,28.718,28.899,28.471,28.816,677765,0
+CYH.US,D,20070326,000000,28.726,29.121,28.693,29.063,800874,0
+CYH.US,D,20070327,000000,28.923,29.154,28.8,28.964,573615,0
+CYH.US,D,20070328,000000,28.882,29.236,28.726,29.195,631828,0
+CYH.US,D,20070329,000000,29.269,29.294,28.882,29.014,642650,0
+CYH.US,D,20070330,000000,29.071,29.203,28.824,29.006,583605,0
+CYH.US,D,20070402,000000,29.006,29.228,29.006,29.203,921187,0
+CYH.US,D,20070403,000000,29.252,29.54,29.162,29.335,728200,0
+CYH.US,D,20070404,000000,29.228,29.318,29.006,29.137,615664,0
+CYH.US,D,20070405,000000,29.137,29.359,29.137,29.252,676550,0
+CYH.US,D,20070409,000000,29.318,29.417,29.178,29.228,333596,0
+CYH.US,D,20070410,000000,29.203,29.318,29.063,29.088,501913,0
+CYH.US,D,20070411,000000,29.203,29.828,29.129,29.219,1118307,0
+CYH.US,D,20070412,000000,29.228,29.647,28.989,29.623,588806,0
+CYH.US,D,20070413,000000,29.647,29.804,29.475,29.54,396548,0
+CYH.US,D,20070416,000000,29.532,29.771,29.335,29.771,739745,0
+CYH.US,D,20070417,000000,29.787,29.886,29.318,29.45,802697,0
+CYH.US,D,20070418,000000,29.45,29.581,29.129,29.195,834416,0
+CYH.US,D,20070419,000000,29.162,29.203,28.841,29.145,874642,0
+CYH.US,D,20070420,000000,29.269,29.277,29.022,29.121,590629,0
+CYH.US,D,20070423,000000,29.047,29.096,28.8,29.03,956309,0
+CYH.US,D,20070424,000000,29.006,29.244,28.948,28.948,626966,0
+CYH.US,D,20070425,000000,28.948,29.121,28.685,29.006,939859,0
+CYH.US,D,20070426,000000,29.458,30.042,29.318,29.993,1993810,0
+CYH.US,D,20070427,000000,30.034,30.19,29.763,30.149,960663,0
+CYH.US,D,20070430,000000,30.149,30.495,29.902,30.281,1282006,0
+CYH.US,D,20070501,000000,30.24,30.306,29.911,30.248,587105,0
+CYH.US,D,20070502,000000,30.215,30.585,30.199,30.445,400795,0
+CYH.US,D,20070503,000000,30.38,30.478,30.24,30.248,456462,0
+CYH.US,D,20070504,000000,30.248,30.643,30.141,30.61,596949,0
+CYH.US,D,20070507,000000,30.569,31.071,30.569,31.054,836360,0
+CYH.US,D,20070508,000000,30.98,31.063,30.808,30.923,437868,0
+CYH.US,D,20070509,000000,30.931,31.079,30.799,31.03,608021,0
+CYH.US,D,20070510,000000,30.775,30.923,30.651,30.791,601567,0
+CYH.US,D,20070511,000000,30.873,30.972,30.495,30.791,261530,0
+CYH.US,D,20070514,000000,30.84,30.956,30.561,30.61,306009,0
+CYH.US,D,20070515,000000,30.684,31.013,30.577,30.651,413805,0
+CYH.US,D,20070516,000000,30.627,30.939,30.627,30.832,290818,0
+CYH.US,D,20070517,000000,30.742,30.75,30.215,30.421,984018,0
+CYH.US,D,20070518,000000,30.421,30.544,30.306,30.462,556030,0
+CYH.US,D,20070521,000000,30.445,30.668,30.264,30.668,699916,0
+CYH.US,D,20070522,000000,30.725,30.725,30.437,30.61,594397,0
+CYH.US,D,20070523,000000,30.635,30.882,30.577,30.75,603147,0
+CYH.US,D,20070524,000000,30.627,30.775,30.511,30.635,407972,0
+CYH.US,D,20070525,000000,30.635,30.692,30.462,30.651,429239,0
+CYH.US,D,20070529,000000,30.692,31.063,30.692,30.939,432642,0
+CYH.US,D,20070530,000000,30.898,31.17,30.692,31.071,611775,0
+CYH.US,D,20070531,000000,31.104,31.532,31.021,31.367,625873,0
+CYH.US,D,20070601,000000,31.351,31.639,31.285,31.581,404537,0
+CYH.US,D,20070604,000000,31.515,31.713,31.466,31.639,544084,0
+CYH.US,D,20070605,000000,31.597,31.597,31.334,31.515,522816,0
+CYH.US,D,20070606,000000,31.433,31.433,31.063,31.137,339430,0
+CYH.US,D,20070607,000000,30.989,31.326,30.931,31.112,1438778,0
+CYH.US,D,20070608,000000,31.161,31.663,31.161,31.597,1195113,0
+CYH.US,D,20070611,000000,31.556,31.556,31.293,31.449,1479963,0
+CYH.US,D,20070612,000000,31.499,31.68,31.244,31.268,1356381,0
+CYH.US,D,20070613,000000,31.309,31.359,31.128,31.309,1897792,0
+CYH.US,D,20070614,000000,31.375,32.544,31.342,32.297,2318402,0
+CYH.US,D,20070615,000000,32.494,32.865,32.486,32.659,1431365,0
+CYH.US,D,20070618,000000,32.749,32.84,32.47,32.486,616272,0
+CYH.US,D,20070619,000000,32.486,32.848,32.453,32.675,1282857,0
+CYH.US,D,20070620,000000,32.725,32.881,32.536,32.601,791030,0
+CYH.US,D,20070621,000000,32.544,33.432,32.544,33.367,2517102,0
+CYH.US,D,20070622,000000,33.268,33.506,33.005,33.49,1887911,0
+CYH.US,D,20070625,000000,33.737,34.329,33.679,33.778,1676974,0
+CYH.US,D,20070626,000000,33.572,33.572,32.47,32.61,2245242,0
+CYH.US,D,20070627,000000,32.593,32.667,32.034,32.141,2304062,0
+CYH.US,D,20070628,000000,32.173,32.544,32.141,32.404,860788,0
+CYH.US,D,20070629,000000,33.449,33.597,33.169,33.284,1644161,0
+CYH.US,D,20070702,000000,32.503,33.334,32.503,33.153,1488726,0
+CYH.US,D,20070703,000000,33.161,33.441,33.161,33.424,358145,0
+CYH.US,D,20070705,000000,33.4,33.712,33.309,33.506,558546,0
+CYH.US,D,20070706,000000,33.597,33.976,33.408,33.811,563650,0
+CYH.US,D,20070709,000000,33.737,33.753,33.424,33.679,560247,0
+CYH.US,D,20070710,000000,33.531,33.638,33.293,33.408,842194,0
+CYH.US,D,20070711,000000,33.35,33.638,33.309,33.597,1325756,0
+CYH.US,D,20070712,000000,33.605,34.535,33.564,34.535,1401104,0
+CYH.US,D,20070713,000000,34.642,34.642,34.115,34.617,612383,0
+CYH.US,D,20070716,000000,34.634,35.021,34.552,35.021,551740,0
+CYH.US,D,20070717,000000,35.119,35.506,34.946,35.218,701585,0
+CYH.US,D,20070718,000000,36.617,36.617,34.996,35.416,2082637,0
+CYH.US,D,20070719,000000,35.704,35.712,35.341,35.383,1081241,0
+CYH.US,D,20070720,000000,35.383,35.588,35.045,35.226,829798,0
+CYH.US,D,20070723,000000,34.552,34.667,33.688,33.877,1936924,0
+CYH.US,D,20070724,000000,33.63,34.05,33.293,33.432,1360405,0
+CYH.US,D,20070725,000000,33.49,33.704,33.186,33.251,1578801,0
+CYH.US,D,20070726,000000,32.955,33.029,31.828,31.992,5250646,0
+CYH.US,D,20070727,000000,31.992,32.396,31.433,31.844,1658866,0
+CYH.US,D,20070730,000000,32.009,32.223,31.499,31.515,1365861,0
+CYH.US,D,20070731,000000,32.091,32.503,31.277,32.009,2865515,0
+CYH.US,D,20070801,000000,31.104,31.277,29.993,30.396,4113721,0
+CYH.US,D,20070802,000000,30.404,30.445,29.771,29.976,2787923,0
+CYH.US,D,20070803,000000,29.911,30.108,29.137,29.195,2309531,0
+CYH.US,D,20070806,000000,28.462,29.269,27.993,28.388,2934310,0
+CYH.US,D,20070807,000000,28.388,28.495,27.401,27.524,2421660,0
+CYH.US,D,20070808,000000,27.566,28.775,27.401,28.685,3912411,0
+CYH.US,D,20070809,000000,27.36,28.265,26.915,27.541,2831677,0
+CYH.US,D,20070810,000000,27.574,28.339,26.578,28.191,2432761,0
+CYH.US,D,20070813,000000,28.635,28.808,28.339,28.438,1250408,0
+CYH.US,D,20070814,000000,28.388,28.561,27.862,27.903,868930,0
+CYH.US,D,20070815,000000,27.722,28.454,27.59,27.829,1087682,0
+CYH.US,D,20070816,000000,27.566,27.648,26.455,26.998,2518803,0
+CYH.US,D,20070817,000000,27.664,28.191,26.644,26.767,2571546,0
+CYH.US,D,20070820,000000,26.743,26.965,26.488,26.693,1449351,0
+CYH.US,D,20070821,000000,26.57,26.907,26.545,26.743,698547,0
+CYH.US,D,20070822,000000,26.743,27.59,26.71,27.368,1203255,0
+CYH.US,D,20070823,000000,27.434,27.491,27.072,27.22,801968,0
+CYH.US,D,20070824,000000,27.113,27.524,27.006,27.5,511879,0
+CYH.US,D,20070827,000000,27.442,27.59,27.31,27.409,731603,0
+CYH.US,D,20070828,000000,27.36,27.434,27.146,27.36,1452268,0
+CYH.US,D,20070829,000000,27.483,28.207,27.434,28.067,1120980,0
+CYH.US,D,20070830,000000,27.977,28.652,27.977,28.413,747401,0
+CYH.US,D,20070831,000000,28.619,28.652,28.281,28.578,629397,0
+CYH.US,D,20070904,000000,28.52,28.981,28.446,28.693,737922,0
+CYH.US,D,20070905,000000,28.594,28.643,28.355,28.405,749346,0
+CYH.US,D,20070906,000000,28.388,28.421,28.067,28.281,898826,0
+CYH.US,D,20070907,000000,28.1,28.421,27.977,28.043,739866,0
+CYH.US,D,20070910,000000,28.051,28.232,27.31,27.327,2214981,0
+CYH.US,D,20070911,000000,27.327,27.5,27.121,27.36,1923677,0
+CYH.US,D,20070912,000000,27.319,28.248,27.319,27.426,1065563,0
+CYH.US,D,20070913,000000,27.434,27.434,26.784,26.858,575681,0
+CYH.US,D,20070914,000000,26.743,26.825,26.356,26.825,1125112,0
+CYH.US,D,20070917,000000,26.825,27.006,26.726,26.841,641428,0
+CYH.US,D,20070918,000000,26.833,27.236,26.776,27.228,577383,0
+CYH.US,D,20070919,000000,27.343,27.36,27.203,27.31,557330,0
+CYH.US,D,20070920,000000,27.319,27.442,27.162,27.253,671203,0
+CYH.US,D,20070921,000000,27.401,27.582,27.039,27.491,930423,0
+CYH.US,D,20070924,000000,27.417,27.45,26.759,26.907,1219387,0
+CYH.US,D,20070925,000000,26.907,26.907,26.117,26.232,1481921,0
+CYH.US,D,20070926,000000,26.191,26.381,25.607,25.656,1534907,0
+CYH.US,D,20070927,000000,25.673,25.731,25.006,25.377,1396486,0
+CYH.US,D,20070928,000000,25.418,25.969,25.418,25.87,1413986,0
+CYH.US,D,20071001,000000,25.994,26.603,25.912,26.562,1500636,0
+CYH.US,D,20071002,000000,26.619,26.71,26.479,26.52,854103,0
+CYH.US,D,20071003,000000,26.405,26.636,26.175,26.611,908062,0
+CYH.US,D,20071004,000000,26.734,26.866,26.274,26.356,1218568,0
+CYH.US,D,20071005,000000,26.504,26.578,26.126,26.2,1232908,0
+CYH.US,D,20071008,000000,25.961,26.126,25.36,25.36,1567477,0
+CYH.US,D,20071009,000000,25.262,25.401,24.735,25.056,1170199,0
+CYH.US,D,20071010,000000,24.809,24.998,24.611,24.891,1649022,0
+CYH.US,D,20071011,000000,24.908,25.187,23.83,23.961,1982740,0
+CYH.US,D,20071012,000000,24.003,24.315,23.797,23.912,1955092,0
+CYH.US,D,20071015,000000,23.904,23.986,23.139,23.229,1519716,0
+CYH.US,D,20071016,000000,23.204,23.336,22.793,22.925,1976056,0
+CYH.US,D,20071017,000000,23.204,24.085,23.204,23.698,2624533,0
+CYH.US,D,20071018,000000,23.591,25.056,23.468,24.644,2683961,0
+CYH.US,D,20071019,000000,24.562,24.694,24.192,24.315,917298,0
+CYH.US,D,20071022,000000,24.241,24.809,23.912,24.628,1479490,0
+CYH.US,D,20071023,000000,24.76,24.965,24.398,24.957,913896,0
+CYH.US,D,20071024,000000,24.825,24.825,23.854,24.332,1059365,0
+CYH.US,D,20071025,000000,24.348,24.579,24.044,24.307,708026,0
+CYH.US,D,20071026,000000,24.727,25.039,24.266,24.537,1418361,0
+CYH.US,D,20071029,000000,24.743,24.941,24.455,24.875,1208650,0
+CYH.US,D,20071030,000000,24.686,25.105,24.398,25.015,944764,0
+CYH.US,D,20071031,000000,27.154,28.183,25.829,27.096,4580537,0
+CYH.US,D,20071101,000000,27.162,27.837,26.134,26.274,2309045,0
+CYH.US,D,20071102,000000,26.537,26.693,26.109,26.496,1569057,0
+CYH.US,D,20071105,000000,26.496,26.751,25.55,25.681,1442881,0
+CYH.US,D,20071106,000000,25.714,26.389,25.393,26.331,1919667,0
+CYH.US,D,20071107,000000,26.175,26.241,25.731,25.895,1154158,0
+CYH.US,D,20071108,000000,26.15,26.15,25.031,25.401,1659553,0
+CYH.US,D,20071109,000000,25.155,25.541,24.916,24.982,858843,0
+CYH.US,D,20071112,000000,25.048,25.755,24.883,25.245,1052074,0
+CYH.US,D,20071113,000000,25.467,25.722,25.278,25.722,773408,0
+CYH.US,D,20071114,000000,25.714,26.381,25.401,26.158,1638085,0
+CYH.US,D,20071115,000000,26.01,26.397,25.698,25.887,1172873,0
+CYH.US,D,20071116,000000,26.134,26.134,25.179,25.492,1163394,0
+CYH.US,D,20071119,000000,25.344,25.582,24.867,25.443,1265113,0
+CYH.US,D,20071120,000000,25.451,25.714,25.237,25.607,850215,0
+CYH.US,D,20071121,000000,25.212,25.591,24.76,24.965,1052517,0
+CYH.US,D,20071123,000000,25.229,25.484,25.064,25.303,1159262,0
+CYH.US,D,20071126,000000,25.344,25.698,24.751,24.784,739950,0
+CYH.US,D,20071127,000000,24.932,25.434,24.842,25.319,602661,0
+CYH.US,D,20071128,000000,25.813,27.714,25.319,27.442,3426798,0
+CYH.US,D,20071129,000000,27.096,27.64,27.096,27.236,1069123,0
+CYH.US,D,20071130,000000,27.607,27.886,27.236,27.5,2819951,0
+CYH.US,D,20071203,000000,27.335,27.434,26.808,27.154,881690,0
+CYH.US,D,20071204,000000,26.965,27.236,26.817,26.94,468736,0
+CYH.US,D,20071205,000000,27.179,27.524,26.833,27.278,563650,0
+CYH.US,D,20071206,000000,27.31,28.018,27.006,27.993,841464,0
+CYH.US,D,20071207,000000,27.895,28.216,27.294,28.216,1149526,0
+CYH.US,D,20071210,000000,28.183,29.787,27.878,29.614,1714891,0
+CYH.US,D,20071211,000000,29.524,29.672,28.783,29.187,2563313,0
+CYH.US,D,20071212,000000,29.006,30.495,28.882,29.236,2555533,0
+CYH.US,D,20071213,000000,28.964,29.368,28.668,29.014,1095459,0
+CYH.US,D,20071214,000000,28.882,29.985,28.792,29.721,1746731,0
+CYH.US,D,20071217,000000,29.656,29.976,29.071,29.195,2151665,0
+CYH.US,D,20071218,000000,29.475,29.557,28.783,29.4,1335418,0
+CYH.US,D,20071219,000000,29.812,29.902,29.269,29.721,1264506,0
+CYH.US,D,20071220,000000,29.721,30.495,29.532,30.495,1071275,0
+CYH.US,D,20071221,000000,30.742,30.742,29.894,30.026,1344229,0
+CYH.US,D,20071224,000000,30.051,30.478,29.779,30.396,358874,0
+CYH.US,D,20071226,000000,30.264,30.388,29.935,30.157,298961,0
+CYH.US,D,20071227,000000,30.125,30.47,30.083,30.199,493892,0
+CYH.US,D,20071228,000000,30.363,30.429,29.623,30.026,648273,0
+CYH.US,D,20071231,000000,29.993,30.857,29.82,30.33,1157867,0
+CYH.US,D,20080102,000000,30.297,30.322,29.623,29.828,1983712,0
+CYH.US,D,20080103,000000,29.853,30.051,28.931,29.063,1534603,0
+CYH.US,D,20080104,000000,28.849,28.874,28.117,28.232,2392741,0
+CYH.US,D,20080107,000000,28.611,28.964,28.207,28.882,1836541,0
+CYH.US,D,20080108,000000,29.038,29.302,28.718,29.104,1315419,0
+CYH.US,D,20080109,000000,28.824,29.261,28.553,29.129,1855864,0
+CYH.US,D,20080110,000000,28.964,29.228,28.594,29.006,1894632,0
+CYH.US,D,20080111,000000,28.866,29.919,28.866,29.573,1570150,0
+CYH.US,D,20080114,000000,29.697,29.853,28.956,29.326,1680353,0
+CYH.US,D,20080115,000000,29.129,29.318,28.594,29.129,1323812,0
+CYH.US,D,20080116,000000,29.071,29.639,28.948,29.112,1214574,0
+CYH.US,D,20080117,000000,29.088,29.269,27.812,28.133,1929483,0
+CYH.US,D,20080118,000000,28.24,28.388,27.212,27.738,1384576,0
+CYH.US,D,20080122,000000,26.677,28.471,26.405,27.072,1603504,0
+CYH.US,D,20080123,000000,26.743,27.113,25.977,26.883,2846930,0
+CYH.US,D,20080124,000000,26.973,26.973,26.2,26.463,2335781,0
+CYH.US,D,20080125,000000,26.619,26.718,26.175,26.323,1297075,0
+CYH.US,D,20080128,000000,26.282,26.619,26.06,26.455,907333,0
+CYH.US,D,20080129,000000,26.644,26.874,26.093,26.537,864433,0
+CYH.US,D,20080130,000000,26.331,26.578,25.731,25.731,717991,0
+CYH.US,D,20080131,000000,25.418,26.644,25.319,26.381,1407902,0
+CYH.US,D,20080201,000000,26.405,26.743,25.763,26.126,1631053,0
+CYH.US,D,20080204,000000,25.969,26.537,25.846,26.414,1176276,0
+CYH.US,D,20080205,000000,26.043,26.677,25.796,26.265,1124262,0
+CYH.US,D,20080206,000000,26.315,26.644,25.936,26.002,707175,0
+CYH.US,D,20080207,000000,25.977,26.241,25.377,25.772,768693,0
+CYH.US,D,20080208,000000,25.698,25.788,25.015,25.55,1797530,0
+CYH.US,D,20080211,000000,25.624,25.632,24.842,25.377,1179878,0
+CYH.US,D,20080212,000000,25.426,25.632,25.039,25.451,1214436,0
+CYH.US,D,20080213,000000,25.434,25.599,25.163,25.558,1024135,0
+CYH.US,D,20080214,000000,25.492,25.492,24.513,25.015,2002811,0
+CYH.US,D,20080215,000000,24.858,25.969,24.793,25.936,1702495,0
+CYH.US,D,20080219,000000,26.093,26.611,26.093,26.216,862620,0
+CYH.US,D,20080220,000000,26.002,26.208,25.665,26.208,1031637,0
+CYH.US,D,20080221,000000,26.167,26.356,25.426,25.714,1498284,0
+CYH.US,D,20080222,000000,25.484,27.154,25.344,26.825,4068484,0
+CYH.US,D,20080225,000000,26.85,27.253,26.57,27.113,2147427,0
+CYH.US,D,20080226,000000,27.064,27.911,26.981,27.253,1530410,0
+CYH.US,D,20080227,000000,27.113,27.294,26.496,26.562,1119414,0
+CYH.US,D,20080228,000000,26.364,26.545,25.928,26.339,1308221,0
+CYH.US,D,20080229,000000,26.043,26.455,25.517,25.566,1142612,0
+CYH.US,D,20080303,000000,25.508,26.126,25.467,26.117,934434,0
+CYH.US,D,20080304,000000,25.838,26.702,25.673,26.488,2737664,0
+CYH.US,D,20080305,000000,26.702,26.702,26.216,26.356,1221971,0
+CYH.US,D,20080306,000000,26.274,26.553,26.134,26.191,971857,0
+CYH.US,D,20080307,000000,26.002,26.381,25.451,25.566,1192866,0
+CYH.US,D,20080310,000000,25.656,25.953,25.574,25.64,717615,0
+CYH.US,D,20080311,000000,26.126,26.265,25.056,25.401,1769219,0
+CYH.US,D,20080312,000000,25.048,26.915,25.048,26.504,1563497,0
+CYH.US,D,20080313,000000,26.134,26.274,25.681,26.019,1117835,0
+CYH.US,D,20080314,000000,26.249,26.636,26.027,26.265,1527798,0
+CYH.US,D,20080317,000000,26.019,26.035,25.048,25.056,1127277,0
+CYH.US,D,20080318,000000,25.418,25.747,25.039,25.665,1098767,0
+CYH.US,D,20080319,000000,25.747,26.2,25.698,25.813,763808,0
+CYH.US,D,20080320,000000,25.788,26.084,25.36,26.002,1388070,0
+CYH.US,D,20080324,000000,26.158,26.224,25.821,26.002,666585,0
+CYH.US,D,20080325,000000,26.183,26.348,25.92,26.117,811811,0
+CYH.US,D,20080326,000000,25.838,26.216,25.838,26.027,689797,0
+CYH.US,D,20080327,000000,25.986,27.64,25.986,27.31,2452530,0
+CYH.US,D,20080328,000000,27.335,28.067,27.187,27.705,1482407,0
+CYH.US,D,20080331,000000,27.788,28.133,27.475,27.623,1460687,0
+CYH.US,D,20080401,000000,27.829,29.145,27.796,29.129,1223064,0
+CYH.US,D,20080402,000000,29.088,29.771,28.915,29.384,1569543,0
+CYH.US,D,20080403,000000,29.228,29.647,29.17,29.623,1307162,0
+CYH.US,D,20080404,000000,29.656,30.042,29.392,29.976,793101,0
+CYH.US,D,20080407,000000,30.207,30.207,29.804,29.878,866864,0
+CYH.US,D,20080408,000000,29.804,30.89,29.804,30.808,1754688,0
+CYH.US,D,20080409,000000,30.733,31.038,29.886,30.059,1238671,0
+CYH.US,D,20080410,000000,30.149,30.52,30.059,30.215,807626,0
+CYH.US,D,20080411,000000,29.96,30.223,29.483,29.524,601810,0
+CYH.US,D,20080414,000000,29.475,29.828,29.203,29.54,1062829,0
+CYH.US,D,20080415,000000,29.771,30.108,29.45,29.886,1135361,0
+CYH.US,D,20080416,000000,30.174,30.511,30.042,30.445,753175,0
+CYH.US,D,20080417,000000,30.38,30.528,29.837,30.075,678451,0
+CYH.US,D,20080418,000000,30.421,30.445,29.894,30.001,622431,0
+CYH.US,D,20080421,000000,29.746,30.182,29.746,30.042,436672,0
+CYH.US,D,20080422,000000,29.869,29.919,29.532,29.59,358468,0
+CYH.US,D,20080423,000000,29.664,30.487,29.598,30.437,541546,0
+CYH.US,D,20080424,000000,30.404,30.684,29.73,30.33,609158,0
+CYH.US,D,20080425,000000,30.503,32.955,30.503,32.173,2914916,0
+CYH.US,D,20080428,000000,32.387,32.585,31.408,32.231,1161579,0
+CYH.US,D,20080429,000000,31.351,32.182,30.857,32.009,1613136,0
+CYH.US,D,20080430,000000,31.688,32.075,30.108,30.882,2855676,0
+CYH.US,D,20080501,000000,29.804,30.421,28.866,29.952,2308156,0
+CYH.US,D,20080502,000000,30.347,30.347,29.705,29.73,896376,0
+CYH.US,D,20080505,000000,29.795,30.281,29.623,29.73,972267,0
+CYH.US,D,20080506,000000,29.524,29.524,28.405,28.956,1586500,0
+CYH.US,D,20080507,000000,29.129,29.335,28.635,28.742,771494,0
+CYH.US,D,20080508,000000,28.956,29.392,28.948,29.08,551452,0
+CYH.US,D,20080509,000000,29.17,29.878,28.931,29.812,1053486,0
+CYH.US,D,20080512,000000,29.795,30.701,29.795,30.692,737124,0
+CYH.US,D,20080513,000000,30.692,30.692,30.051,30.495,836245,0
+CYH.US,D,20080514,000000,30.676,30.742,30.462,30.627,710529,0
+CYH.US,D,20080515,000000,30.692,30.791,30.256,30.75,385512,0
+CYH.US,D,20080516,000000,30.808,30.882,30.478,30.717,737070,0
+CYH.US,D,20080519,000000,30.75,30.947,30.322,30.445,1293194,0
+CYH.US,D,20080520,000000,30.511,30.585,29.993,30.248,1228069,0
+CYH.US,D,20080521,000000,30.24,30.437,29.063,29.359,1703910,0
+CYH.US,D,20080522,000000,29.335,29.466,29.104,29.359,1567390,0
+CYH.US,D,20080523,000000,29.491,29.573,29.047,29.203,389938,0
+CYH.US,D,20080527,000000,29.4,29.409,28.94,29.368,507685,0
+CYH.US,D,20080528,000000,29.376,29.4,28.931,29.236,607015,0
+CYH.US,D,20080529,000000,29.244,29.952,29.096,29.581,890368,0
+CYH.US,D,20080530,000000,29.524,29.697,29.483,29.647,720739,0
+CYH.US,D,20080602,000000,29.54,29.894,29.384,29.639,819761,0
+CYH.US,D,20080603,000000,29.779,30.009,29.466,29.623,1112016,0
+CYH.US,D,20080604,000000,29.573,30.001,29.442,29.614,917106,0
+CYH.US,D,20080605,000000,29.779,30.47,29.581,30.363,1479659,0
+CYH.US,D,20080606,000000,30.157,30.306,28.643,28.981,2376354,0
+CYH.US,D,20080609,000000,28.915,29.302,28.685,29.006,1148516,0
+CYH.US,D,20080610,000000,28.866,28.931,28.454,28.487,1239120,0
+CYH.US,D,20080611,000000,28.438,28.627,26.66,26.932,3706300,0
+CYH.US,D,20080612,000000,28.224,29.178,27.22,28.8,2529536,0
+CYH.US,D,20080613,000000,28.693,28.849,28.248,28.495,1134282,0
+CYH.US,D,20080616,000000,28.347,28.495,27.854,28.183,943813,0
+CYH.US,D,20080617,000000,28.216,28.421,27.582,27.714,934976,0
+CYH.US,D,20080618,000000,27.689,28.38,27.475,27.714,839211,0
+CYH.US,D,20080619,000000,27.598,28.059,27.039,27.919,1384227,0
+CYH.US,D,20080620,000000,27.681,27.821,27.36,27.417,857962,0
+CYH.US,D,20080623,000000,27.442,27.755,27.319,27.368,772132,0
+CYH.US,D,20080624,000000,27.146,27.483,27.064,27.171,1155226,0
+CYH.US,D,20080625,000000,27.319,27.911,27.187,27.533,659824,0
+CYH.US,D,20080626,000000,27.212,28.199,27.212,27.722,1111254,0
+CYH.US,D,20080627,000000,27.705,27.837,27.22,27.483,965388,0
+CYH.US,D,20080630,000000,27.401,27.5,27.072,27.138,874667,0
+CYH.US,D,20080701,000000,27.187,28.52,27.187,28.158,1593613,0
+CYH.US,D,20080702,000000,28.174,28.783,27.936,28.553,1638741,0
+CYH.US,D,20080703,000000,28.553,28.709,27.903,28.1,550825,0
+CYH.US,D,20080707,000000,28.281,28.471,27.064,27.278,1223192,0
+CYH.US,D,20080708,000000,27.236,28.076,27.113,27.985,982368,0
+CYH.US,D,20080709,000000,28.035,28.899,27.747,28.783,1546980,0
+CYH.US,D,20080710,000000,28.948,29.006,27.96,28.545,1120565,0
+CYH.US,D,20080711,000000,28.306,28.8,27.878,28.676,1214052,0
+CYH.US,D,20080714,000000,28.923,29.211,27.919,28.084,836321,0
+CYH.US,D,20080715,000000,27.796,28.421,27.171,28.084,761731,0
+CYH.US,D,20080716,000000,28.117,29.096,28.035,28.94,1667032,0
+CYH.US,D,20080717,000000,29.178,30.199,28.866,30.059,1520508,0
+CYH.US,D,20080718,000000,30.199,30.289,29.269,29.516,1207068,0
+CYH.US,D,20080721,000000,29.549,29.828,28.824,29.104,1040914,0
+CYH.US,D,20080722,000000,28.874,29.31,28.734,29.211,799968,0
+CYH.US,D,20080723,000000,29.195,29.219,28.01,28.512,1949332,0
+CYH.US,D,20080724,000000,28.471,28.627,27.854,27.895,1483053,0
+CYH.US,D,20080725,000000,28.035,28.627,27.895,28.553,1279089,0
+CYH.US,D,20080728,000000,28.339,29.154,26.743,26.743,1515539,0
+CYH.US,D,20080729,000000,24.686,27.22,24.686,25.747,3846453,0
+CYH.US,D,20080730,000000,26.002,26.183,24.735,25.369,2655246,0
+CYH.US,D,20080731,000000,25.262,27.401,25.245,27.138,3061771,0
+CYH.US,D,20080801,000000,27.138,27.138,26.208,26.932,2021480,0
+CYH.US,D,20080804,000000,26.874,27.286,26.767,27.014,1622470,0
+CYH.US,D,20080805,000000,27.105,27.467,26.537,27.286,1720044,0
+CYH.US,D,20080806,000000,27.286,27.557,26.874,27.36,1319467,0
+CYH.US,D,20080807,000000,27.31,27.903,27.129,27.574,1668105,0
+CYH.US,D,20080808,000000,27.483,28.619,27.45,28.512,1435744,0
+CYH.US,D,20080811,000000,28.43,28.849,28.1,28.561,993494,0
+CYH.US,D,20080812,000000,28.545,28.602,27.969,28.207,974199,0
+CYH.US,D,20080813,000000,28.158,28.52,27.681,28.076,1046000,0
+CYH.US,D,20080814,000000,28.035,28.964,27.623,28.759,1577974,0
+CYH.US,D,20080815,000000,28.857,29.302,28.635,29.162,946340,0
+CYH.US,D,20080818,000000,29.211,29.236,28.323,28.43,778180,0
+CYH.US,D,20080819,000000,28.339,28.668,28.059,28.43,698318,0
+CYH.US,D,20080820,000000,28.446,28.627,27.993,28.355,498107,0
+CYH.US,D,20080821,000000,28.24,28.512,27.985,28.388,389014,0
+CYH.US,D,20080822,000000,28.504,28.882,28.339,28.462,843241,0
+CYH.US,D,20080825,000000,28.24,28.331,27.36,27.574,1238590,0
+CYH.US,D,20080826,000000,27.409,27.903,27.409,27.763,616726,0
+CYH.US,D,20080827,000000,27.812,28.767,27.582,28.388,1511236,0
+CYH.US,D,20080828,000000,28.495,28.783,28.388,28.676,440888,0
+CYH.US,D,20080829,000000,28.553,28.824,28.298,28.397,515233,0
+CYH.US,D,20080902,000000,28.611,29.318,28.454,28.586,674942,0
+CYH.US,D,20080903,000000,28.578,29.269,28.454,29.121,1267226,0
+CYH.US,D,20080904,000000,28.948,29.063,28.479,28.685,766931,0
+CYH.US,D,20080905,000000,28.619,28.627,28.002,28.397,572449,0
+CYH.US,D,20080908,000000,29.038,29.269,28.569,29.162,879964,0
+CYH.US,D,20080909,000000,29.195,29.59,28.931,29.055,706549,0
+CYH.US,D,20080910,000000,29.104,29.104,28.421,28.602,670419,0
+CYH.US,D,20080911,000000,28.528,28.701,28.076,28.199,914732,0
+CYH.US,D,20080912,000000,28.142,28.701,27.911,28.487,867352,0
+CYH.US,D,20080915,000000,27.664,28.248,27.129,27.129,948926,0
+CYH.US,D,20080916,000000,26.702,26.702,25.714,26.496,2117145,0
+CYH.US,D,20080917,000000,26.224,26.422,25.155,25.369,2390137,0
+CYH.US,D,20080918,000000,25.401,26.685,25.171,26.126,1873520,0
+CYH.US,D,20080919,000000,26.767,27.747,24.776,25.294,2731799,0
+CYH.US,D,20080922,000000,25.179,25.615,25.13,25.237,1366434,0
+CYH.US,D,20080923,000000,25.097,25.319,24.496,24.677,1845525,0
+CYH.US,D,20080924,000000,24.644,24.76,23.978,24.11,1609310,0
+CYH.US,D,20080925,000000,24.217,24.455,23.838,24.266,1816896,0
+CYH.US,D,20080926,000000,24.118,24.982,24.093,24.867,1155657,0
+CYH.US,D,20080929,000000,24.595,24.595,23.237,23.92,2371491,0
+CYH.US,D,20080930,000000,24.118,24.315,23.303,24.118,1248645,0
+CYH.US,D,20081001,000000,23.048,23.353,21.797,22.168,2412495,0
+CYH.US,D,20081002,000000,22.077,22.357,21.715,22.192,1701889,0
+CYH.US,D,20081003,000000,22.382,22.744,21.773,21.797,2231692,0
+CYH.US,D,20081006,000000,21.575,21.69,19.683,20.464,2410086,0
+CYH.US,D,20081007,000000,19.822,20.324,17.848,17.955,3181924,0
+CYH.US,D,20081008,000000,18.062,18.777,17.519,18.103,2982233,0
+CYH.US,D,20081009,000000,18.399,18.399,15.428,15.609,2410058,0
+CYH.US,D,20081010,000000,15.223,17.732,12.474,13.684,5240710,0
+CYH.US,D,20081013,000000,14.392,15.634,14.153,15.609,3699422,0
+CYH.US,D,20081014,000000,16.243,16.638,14.885,15.28,2566707,0
+CYH.US,D,20081015,000000,15.14,15.173,14.457,14.54,2057711,0
+CYH.US,D,20081016,000000,15.099,15.099,13.478,14.548,1964064,0
+CYH.US,D,20081017,000000,14.326,15.272,14.194,14.713,1822833,0
+CYH.US,D,20081020,000000,15.017,15.247,14.614,15.001,1803470,0
+CYH.US,D,20081021,000000,14.828,15.651,14.737,15.058,2253682,0
+CYH.US,D,20081022,000000,14.696,14.902,13.577,13.865,1581303,0
+CYH.US,D,20081023,000000,13.89,14.211,12.623,13.075,1652710,0
+CYH.US,D,20081024,000000,12.59,13.338,12.26,13.1,2149407,0
+CYH.US,D,20081027,000000,12.878,12.935,11.997,12.014,1732482,0
+CYH.US,D,20081028,000000,12.302,12.738,11.676,12.688,1793368,0
+CYH.US,D,20081029,000000,12.762,13.783,12.285,13.388,1831667,0
+CYH.US,D,20081030,000000,14.589,16.844,13.89,16.342,3639391,0
+CYH.US,D,20081031,000000,16.301,17.346,15.56,16.868,3234717,0
+CYH.US,D,20081103,000000,16.86,17.263,16.473,16.737,1652530,0
+CYH.US,D,20081104,000000,16.943,17.115,15.922,17.049,2655957,0
+CYH.US,D,20081105,000000,16.893,17.412,16.136,16.251,1863406,0
+CYH.US,D,20081106,000000,16.095,16.399,15.519,15.865,1116427,0
+CYH.US,D,20081107,000000,15.955,16.046,15.371,15.552,1518320,0
+CYH.US,D,20081110,000000,15.947,16.037,14.367,14.548,1711182,0
+CYH.US,D,20081111,000000,14.408,14.754,13.141,13.668,2120805,0
+CYH.US,D,20081112,000000,13.454,13.898,13.223,13.363,1745808,0
+CYH.US,D,20081113,000000,13.421,14.951,13.026,14.885,2652709,0
+CYH.US,D,20081114,000000,14.704,15.42,14.647,14.787,3163133,0
+CYH.US,D,20081117,000000,14.704,15.289,14.202,14.202,1740910,0
+CYH.US,D,20081118,000000,13.816,14.334,13.124,13.643,2101000,0
+CYH.US,D,20081119,000000,13.972,14.054,12.186,12.195,1879470,0
+CYH.US,D,20081120,000000,12.121,12.145,9.3064,9.3723,6886113,0
+CYH.US,D,20081121,000000,9.545,10.006,8.6153,9.3394,5691170,0
+CYH.US,D,20081124,000000,9.397,10.146,8.9444,10.063,3162149,0
+CYH.US,D,20081125,000000,10.055,10.549,9.989,10.45,3367923,0
+CYH.US,D,20081126,000000,10.286,10.623,10.105,10.45,3139591,0
+CYH.US,D,20081128,000000,10.212,10.746,10.212,10.746,497578,0
+CYH.US,D,20081201,000000,10.401,10.417,9.578,10.039,2781012,0
+CYH.US,D,20081202,000000,9.874,10.639,9.808,10.532,2691617,0
+CYH.US,D,20081203,000000,10.368,11.528,10.343,11.322,2922278,0
+CYH.US,D,20081204,000000,11.125,11.528,10.384,10.672,2603089,0
+CYH.US,D,20081205,000000,10.557,11.174,10.302,11.117,1593597,0
+CYH.US,D,20081208,000000,11.339,12.005,11.133,11.948,3187457,0
+CYH.US,D,20081209,000000,11.824,12.614,11.767,12.244,2800402,0
+CYH.US,D,20081210,000000,12.335,12.96,12.178,12.433,1653071,0
+CYH.US,D,20081211,000000,12.614,13.256,12.162,12.392,1433918,0
+CYH.US,D,20081212,000000,12.063,12.647,11.907,12.59,1607795,0
+CYH.US,D,20081215,000000,12.59,12.598,10.895,10.977,2008434,0
+CYH.US,D,20081216,000000,11.224,11.265,10.228,10.681,3401615,0
+CYH.US,D,20081217,000000,10.5,10.895,10.343,10.82,2464758,0
+CYH.US,D,20081218,000000,10.82,11.487,10.639,11.1,2535578,0
+CYH.US,D,20081219,000000,11.232,11.866,10.977,11.594,3526454,0
+CYH.US,D,20081222,000000,11.627,11.693,10.681,11.018,1462486,0
+CYH.US,D,20081223,000000,11.084,11.512,10.895,10.96,829459,0
+CYH.US,D,20081224,000000,10.919,11.298,10.524,11.232,561230,0
+CYH.US,D,20081226,000000,11.257,11.512,11.084,11.446,421365,0
+CYH.US,D,20081229,000000,11.413,11.413,10.59,10.969,1077141,0
+CYH.US,D,20081230,000000,11.002,11.717,10.977,11.701,969958,0
+CYH.US,D,20081231,000000,11.75,12.088,11.495,11.997,1627090,0
+CYH.US,D,20090102,000000,12.014,12.326,11.586,12.154,1427098,0
+CYH.US,D,20090105,000000,12.186,12.425,11.627,12.343,1530811,0
+CYH.US,D,20090106,000000,12.376,13.314,12.112,13.281,2160868,0
+CYH.US,D,20090107,000000,13.075,14.474,13.075,13.988,2867890,0
+CYH.US,D,20090108,000000,13.898,15.28,13.618,14.787,2492078,0
+CYH.US,D,20090109,000000,14.869,15.099,13.865,14.729,2277632,0
+CYH.US,D,20090112,000000,14.77,14.951,13.7,13.832,1677956,0
+CYH.US,D,20090113,000000,13.865,14.474,13.725,14.063,1742788,0
+CYH.US,D,20090114,000000,13.832,14.581,13.824,14.4,2741828,0
+CYH.US,D,20090115,000000,14.392,14.416,12.82,14.12,3698908,0
+CYH.US,D,20090116,000000,14.342,14.894,14.137,14.836,4203544,0
+CYH.US,D,20090120,000000,14.688,14.688,13.421,13.709,3046505,0
+CYH.US,D,20090121,000000,13.988,14.729,13.799,14.655,2376832,0
+CYH.US,D,20090122,000000,14.342,14.877,14.235,14.639,1799135,0
+CYH.US,D,20090123,000000,14.606,14.877,13.865,14.556,1395194,0
+CYH.US,D,20090126,000000,14.671,15.396,14.647,15.149,1245677,0
+CYH.US,D,20090127,000000,15.231,16.087,15.231,15.897,1678423,0
+CYH.US,D,20090128,000000,16.079,16.729,16.079,16.523,1728035,0
+CYH.US,D,20090129,000000,16.35,16.399,15.264,15.519,1830332,0
+CYH.US,D,20090130,000000,15.527,15.634,14.721,15.338,1771508,0
+CYH.US,D,20090202,000000,15.075,15.692,14.836,15.618,1309317,0
+CYH.US,D,20090203,000000,15.47,16.424,15.461,16.301,1713839,0
+CYH.US,D,20090204,000000,16.383,16.449,15.313,15.791,2008742,0
+CYH.US,D,20090205,000000,15.651,16.786,15.519,16.515,1119956,0
+CYH.US,D,20090206,000000,16.572,17.774,16.465,17.642,2155231,0
+CYH.US,D,20090209,000000,17.634,17.634,16.868,17.058,2654154,0
+CYH.US,D,20090210,000000,16.646,17.247,16.177,16.325,2941407,0
+CYH.US,D,20090211,000000,16.531,16.811,16.284,16.646,1482911,0
+CYH.US,D,20090212,000000,16.367,16.515,16.004,16.482,2108674,0
+CYH.US,D,20090213,000000,16.367,16.646,16.194,16.383,2228268,0
+CYH.US,D,20090217,000000,15.98,15.996,15.346,15.544,2914957,0
+CYH.US,D,20090218,000000,15.716,15.799,14.614,15.231,2521327,0
+CYH.US,D,20090219,000000,15.157,15.725,15.058,15.387,2104169,0
+CYH.US,D,20090220,000000,15.667,15.807,14.095,14.762,4660621,0
+CYH.US,D,20090223,000000,14.894,14.984,12.647,13.388,4856835,0
+CYH.US,D,20090224,000000,13.577,15.198,13.487,14.968,4181200,0
+CYH.US,D,20090225,000000,14.91,15.371,14.383,14.959,3109384,0
+CYH.US,D,20090226,000000,15.017,15.544,14.005,14.137,5155886,0
+CYH.US,D,20090227,000000,13.816,14.77,13.371,13.462,3669835,0
+CYH.US,D,20090302,000000,13.059,13.207,11.536,11.61,4252982,0
+CYH.US,D,20090303,000000,11.61,12.236,11.043,11.528,5639919,0
+CYH.US,D,20090304,000000,11.487,12.433,11.487,12.203,1815902,0
+CYH.US,D,20090305,000000,11.931,12.014,11.265,11.331,2364424,0
+CYH.US,D,20090306,000000,11.619,11.915,11.059,11.479,2640010,0
+CYH.US,D,20090309,000000,11.512,11.684,10.664,10.796,1833588,0
+CYH.US,D,20090310,000000,12.047,12.293,11.002,11.273,2269009,0
+CYH.US,D,20090311,000000,11.364,11.61,10.985,11.026,1971140,0
+CYH.US,D,20090312,000000,11.051,11.824,10.722,11.701,1387225,0
+CYH.US,D,20090313,000000,11.635,11.857,11.446,11.734,1128764,0
+CYH.US,D,20090316,000000,12.014,12.071,11.479,11.495,1746361,0
+CYH.US,D,20090317,000000,11.52,11.643,10.952,11.635,1409494,0
+CYH.US,D,20090318,000000,11.38,11.767,11.034,11.528,2419220,0
+CYH.US,D,20090319,000000,11.652,11.693,11.248,11.429,813078,0
+CYH.US,D,20090320,000000,11.479,11.717,11.339,11.479,1862426,0
+CYH.US,D,20090323,000000,11.726,12.812,11.619,12.812,3038065,0
+CYH.US,D,20090324,000000,12.581,12.869,12.376,12.376,1399672,0
+CYH.US,D,20090325,000000,12.466,13.199,12.285,12.754,1908376,0
+CYH.US,D,20090326,000000,12.911,13.503,12.911,13.495,1505029,0
+CYH.US,D,20090327,000000,13.314,13.454,12.762,12.836,1295613,0
+CYH.US,D,20090330,000000,12.491,12.68,11.997,12.392,1321816,0
+CYH.US,D,20090331,000000,12.639,12.886,12.351,12.623,941125,0
+CYH.US,D,20090401,000000,12.4,13.034,11.479,12.293,1769726,0
+CYH.US,D,20090402,000000,12.631,13.544,12.631,13.371,3069806,0
+CYH.US,D,20090403,000000,13.404,13.7,13.314,13.618,1655538,0
+CYH.US,D,20090406,000000,13.618,14.334,13.445,13.651,1726471,0
+CYH.US,D,20090407,000000,13.396,13.536,12.96,13.067,1276439,0
+CYH.US,D,20090408,000000,12.853,12.993,11.759,12.137,3910061,0
+CYH.US,D,20090409,000000,12.442,12.869,12.417,12.754,2618837,0
+CYH.US,D,20090413,000000,12.688,13.577,12.606,13.338,2368733,0
+CYH.US,D,20090414,000000,13.33,15.47,13.33,15.256,4775341,0
+CYH.US,D,20090415,000000,15.108,15.116,13.766,14.392,3774308,0
+CYH.US,D,20090416,000000,14.564,14.951,14.153,14.564,2028859,0
+CYH.US,D,20090417,000000,14.606,15.19,14.548,14.63,1952091,0
+CYH.US,D,20090420,000000,14.581,15.535,14.392,14.976,4867991,0
+CYH.US,D,20090421,000000,15.173,15.897,14.507,14.787,3670235,0
+CYH.US,D,20090422,000000,14.647,15.297,14.367,14.91,1833492,0
+CYH.US,D,20090423,000000,14.935,15.165,14.334,14.622,1630642,0
+CYH.US,D,20090424,000000,14.778,16.712,14.778,16.49,4245028,0
+CYH.US,D,20090427,000000,16.556,17.955,16.161,17.329,4976715,0
+CYH.US,D,20090428,000000,17.115,18.193,16.943,17.535,2503207,0
+CYH.US,D,20090429,000000,17.65,19.016,17.329,18.391,3686018,0
+CYH.US,D,20090430,000000,18.514,19.23,18.424,18.794,3373972,0
+CYH.US,D,20090501,000000,18.802,19.024,18.308,18.588,2649486,0
+CYH.US,D,20090504,000000,18.35,18.876,17.049,18.498,3789916,0
+CYH.US,D,20090505,000000,18.415,20.012,18.284,19.864,2650235,0
+CYH.US,D,20090506,000000,19.683,20.39,19.493,19.781,2052620,0
+CYH.US,D,20090507,000000,19.938,20.983,19.469,19.666,2968589,0
+CYH.US,D,20090508,000000,19.872,20.571,19.641,20.201,1878487,0
+CYH.US,D,20090511,000000,20.719,20.802,19.938,20.374,2650583,0
+CYH.US,D,20090512,000000,20.489,20.703,19.403,19.831,1712492,0
+CYH.US,D,20090513,000000,19.633,20.398,19.263,19.419,1797455,0
+CYH.US,D,20090514,000000,19.436,19.757,18.654,19.428,2205647,0
+CYH.US,D,20090515,000000,19.452,19.88,18.728,18.81,2454083,0
+CYH.US,D,20090518,000000,19,20.012,18.374,19.971,2846947,0
+CYH.US,D,20090519,000000,19.987,21.073,19.757,20.793,2503030,0
+CYH.US,D,20090520,000000,21.016,22.752,20.703,22.414,8002918,0
+CYH.US,D,20090521,000000,22.225,23.484,21.098,21.386,6011979,0
+CYH.US,D,20090522,000000,21.567,21.633,20.514,20.909,2139670,0
+CYH.US,D,20090526,000000,20.736,21.896,20.431,21.806,2014122,0
+CYH.US,D,20090527,000000,21.592,21.987,21.295,21.444,1303632,0
+CYH.US,D,20090528,000000,21.88,21.896,20.999,21.378,1159146,0
+CYH.US,D,20090529,000000,21.501,21.748,21.131,21.715,1461468,0
+CYH.US,D,20090601,000000,23.394,23.575,22.933,23.262,2123791,0
+CYH.US,D,20090602,000000,23.196,23.69,22.851,23.237,1534404,0
+CYH.US,D,20090603,000000,23.032,23.196,22.135,22.414,1420178,0
+CYH.US,D,20090604,000000,22.513,22.513,21.83,22.217,1423763,0
+CYH.US,D,20090605,000000,22.521,22.604,21.731,22.217,1095766,0
+CYH.US,D,20090608,000000,21.888,22.883,21.444,22.595,1300456,0
+CYH.US,D,20090609,000000,22.752,23.106,21.731,23.04,1972912,0
+CYH.US,D,20090610,000000,23.13,23.13,22.587,22.826,1480480,0
+CYH.US,D,20090611,000000,22.719,23.525,22.719,22.875,1987916,0
+CYH.US,D,20090612,000000,22.842,22.842,20.974,21.221,3360703,0
+CYH.US,D,20090615,000000,20.851,21.534,19.707,21.295,4089883,0
+CYH.US,D,20090616,000000,21.518,22.258,20.308,20.604,2913839,0
+CYH.US,D,20090617,000000,20.645,21.279,20.398,20.44,2346601,0
+CYH.US,D,20090618,000000,20.563,21.312,19.946,21.262,2100749,0
+CYH.US,D,20090619,000000,21.559,22.052,20.736,20.933,1519350,0
+CYH.US,D,20090622,000000,20.719,20.785,20.045,20.045,1717447,0
+CYH.US,D,20090623,000000,20.102,20.226,19.222,19.37,1927037,0
+CYH.US,D,20090624,000000,19.46,20.785,19.46,20.259,1947294,0
+CYH.US,D,20090625,000000,20.201,21.674,20.201,21.394,1991403,0
+CYH.US,D,20090626,000000,21.337,21.337,20.612,20.999,2619977,0
+CYH.US,D,20090629,000000,21.024,21.271,20.242,21.172,1126542,0
+CYH.US,D,20090630,000000,21.172,21.625,20.678,20.777,1194539,0
+CYH.US,D,20090701,000000,20.736,21.435,20.662,21.098,989627,0
+CYH.US,D,20090702,000000,20.769,20.81,20.094,20.736,1682906,0
+CYH.US,D,20090706,000000,20.514,20.785,20.094,20.67,1380829,0
+CYH.US,D,20090707,000000,20.678,22.209,20.678,21.838,2476826,0
+CYH.US,D,20090708,000000,21.921,22.135,20.933,22.028,2771165,0
+CYH.US,D,20090709,000000,22.159,22.217,20.942,21.682,1912582,0
+CYH.US,D,20090710,000000,21.641,22.077,20.966,21.213,949997,0
+CYH.US,D,20090713,000000,21.378,21.608,20.481,21.369,1364156,0
+CYH.US,D,20090714,000000,21.262,21.756,20.991,21.707,1006767,0
+CYH.US,D,20090715,000000,21.962,22.702,21.74,22.513,1092822,0
+CYH.US,D,20090716,000000,22.513,23.739,22.201,23.575,1337699,0
+CYH.US,D,20090717,000000,23.641,23.78,23.073,23.632,1291722,0
+CYH.US,D,20090720,000000,23.805,24.439,23.706,24.011,1810409,0
+CYH.US,D,20090721,000000,24.093,24.323,23.459,24.142,1682845,0
+CYH.US,D,20090722,000000,23.484,23.871,22.916,23.032,1279647,0
+CYH.US,D,20090723,000000,23.13,23.566,23.015,23.122,2000618,0
+CYH.US,D,20090724,000000,23.056,23.649,22.859,23.616,1238892,0
+CYH.US,D,20090727,000000,23.089,23.443,22.373,23.221,1863228,0
+CYH.US,D,20090728,000000,23.863,24.817,23.78,23.961,3174308,0
+CYH.US,D,20090729,000000,24.356,24.653,23.904,24.472,2714051,0
+CYH.US,D,20090730,000000,24.677,25.327,24.192,24.669,2175189,0
+CYH.US,D,20090731,000000,25.22,25.22,22.727,23.303,3809064,0
+CYH.US,D,20090803,000000,23.912,25.879,23.846,25.846,4062300,0
+CYH.US,D,20090804,000000,25.574,25.656,25.122,25.475,2556597,0
+CYH.US,D,20090805,000000,25.648,25.887,25.36,25.714,1579532,0
+CYH.US,D,20090806,000000,25.681,25.92,25.179,25.336,1911861,0
+CYH.US,D,20090807,000000,25.303,25.673,24.398,25.22,1649461,0
+CYH.US,D,20090810,000000,25.023,25.87,24.908,25.41,1160551,0
+CYH.US,D,20090811,000000,25.393,25.55,24.817,25.434,1195801,0
+CYH.US,D,20090812,000000,25.451,25.533,24.974,25.113,943182,0
+CYH.US,D,20090813,000000,25.327,25.558,24.661,25.467,1160796,0
+CYH.US,D,20090814,000000,25.508,25.624,24.579,24.916,1402875,0
+CYH.US,D,20090817,000000,24.48,25.303,24.463,25.105,1096481,0
+CYH.US,D,20090818,000000,25.138,25.344,24.488,24.883,591953,0
+CYH.US,D,20090819,000000,24.718,25.262,24.307,25.212,1212566,0
+CYH.US,D,20090820,000000,25.27,25.369,24.793,24.957,651961,0
+CYH.US,D,20090821,000000,25.171,25.212,24.603,24.809,903515,0
+CYH.US,D,20090824,000000,24.793,24.834,24.307,24.496,601670,0
+CYH.US,D,20090825,000000,24.579,24.974,24.315,24.899,880365,0
+CYH.US,D,20090826,000000,24.875,25.278,24.529,24.809,855341,0
+CYH.US,D,20090827,000000,24.867,25.418,24.323,25.229,1297667,0
+CYH.US,D,20090828,000000,25.517,25.681,25.319,25.607,1089617,0
+CYH.US,D,20090831,000000,25.303,25.607,24.809,25.319,884166,0
+CYH.US,D,20090901,000000,25.113,25.648,24.356,24.43,1113607,0
+CYH.US,D,20090902,000000,24.373,24.546,23.813,24.044,949864,0
+CYH.US,D,20090903,000000,24.225,24.858,23.624,24.241,869918,0
+CYH.US,D,20090904,000000,24.291,24.365,23.879,24.299,514558,0
+CYH.US,D,20090908,000000,24.414,24.636,23.986,24.365,909878,0
+CYH.US,D,20090909,000000,24.356,25.138,24.315,24.768,728034,0
+CYH.US,D,20090910,000000,24.817,25.903,24.595,25.788,1028815,0
+CYH.US,D,20090911,000000,25.887,27.072,25.64,26.619,1866080,0
+CYH.US,D,20090914,000000,26.751,28.454,26.578,28.372,3557763,0
+CYH.US,D,20090915,000000,28.265,29.211,27.87,28.874,2199691,0
+CYH.US,D,20090916,000000,28.907,28.907,28.232,28.8,1039531,0
+CYH.US,D,20090917,000000,28.808,28.94,27.96,28.248,1145527,0
+CYH.US,D,20090918,000000,28.331,28.578,27.722,28.199,1020380,0
+CYH.US,D,20090921,000000,27.845,28.323,27.631,28.067,1158790,0
+CYH.US,D,20090922,000000,28.158,28.281,27.541,27.969,1660215,0
+CYH.US,D,20090923,000000,28.166,28.166,27.171,27.228,1519463,0
+CYH.US,D,20090924,000000,27.195,27.228,26.257,26.348,1369065,0
+CYH.US,D,20090925,000000,26.241,26.479,25.352,25.607,2363962,0
+CYH.US,D,20090928,000000,25.591,26.529,25.558,26.323,734388,0
+CYH.US,D,20090929,000000,26.438,26.463,25.912,26.183,791223,0
+CYH.US,D,20090930,000000,26.241,26.603,25.624,26.274,1437640,0
+CYH.US,D,20091001,000000,26.29,26.397,25.739,25.772,1018369,0
+CYH.US,D,20091002,000000,25.574,25.879,25.237,25.303,806457,0
+CYH.US,D,20091005,000000,25.475,26.726,25.138,26.348,1575502,0
+CYH.US,D,20091006,000000,26.636,26.957,25.986,26.808,869028,0
+CYH.US,D,20091007,000000,26.808,27.623,26.463,27.541,1128381,0
+CYH.US,D,20091008,000000,27.755,28.956,27.574,28.207,2114707,0
+CYH.US,D,20091009,000000,28.224,29.516,28.084,29.392,1150127,0
+CYH.US,D,20091012,000000,29.277,29.491,28.635,28.915,746273,0
+CYH.US,D,20091013,000000,28.915,28.989,28.38,28.536,552297,0
+CYH.US,D,20091014,000000,28.94,29.614,28.767,29.384,845572,0
+CYH.US,D,20091015,000000,29.195,29.861,29.187,29.631,847147,0
+CYH.US,D,20091016,000000,29.491,29.771,29.006,29.162,616500,0
+CYH.US,D,20091019,000000,29.285,30.256,29.285,30.116,1431227,0
+CYH.US,D,20091020,000000,30.092,30.174,29.713,29.82,1196814,0
+CYH.US,D,20091021,000000,29.853,30.339,29.178,29.187,700683,0
+CYH.US,D,20091022,000000,29.088,29.359,28.668,29.17,1192694,0
+CYH.US,D,20091023,000000,29.335,29.466,28.701,28.726,1083531,0
+CYH.US,D,20091026,000000,28.824,29.68,28.479,28.586,1539943,0
+CYH.US,D,20091027,000000,28.487,28.512,26.85,27.319,2598708,0
+CYH.US,D,20091028,000000,27.286,27.352,24.982,25.171,4473167,0
+CYH.US,D,20091029,000000,26.504,27.985,26.241,27.5,3454616,0
+CYH.US,D,20091030,000000,27.294,27.327,25.319,25.739,2684445,0
+CYH.US,D,20091102,000000,25.936,27.162,25.92,26.981,2711448,0
+CYH.US,D,20091103,000000,26.981,27.566,26.866,27.203,1844217,0
+CYH.US,D,20091104,000000,27.598,28.372,27.129,27.286,2141277,0
+CYH.US,D,20091105,000000,27.631,27.936,27.261,27.763,918398,0
+CYH.US,D,20091106,000000,27.434,27.788,26.52,26.792,1710690,0
+CYH.US,D,20091109,000000,27.006,27.343,26.702,26.825,967645,0
+CYH.US,D,20091110,000000,26.578,27.491,26.578,27.442,955596,0
+CYH.US,D,20091111,000000,27.722,27.796,27.228,27.598,709441,0
+CYH.US,D,20091112,000000,27.516,27.796,26.948,27.006,734789,0
+CYH.US,D,20091113,000000,27.187,27.672,27.039,27.286,592656,0
+CYH.US,D,20091116,000000,27.582,27.845,27.146,27.302,548780,0
+CYH.US,D,20091117,000000,27.105,27.286,26.981,27.179,337935,0
+CYH.US,D,20091118,000000,27.212,27.236,26.43,26.529,559906,0
+CYH.US,D,20091119,000000,26.438,26.504,25.475,26.019,1250790,0
+CYH.US,D,20091120,000000,25.813,25.879,25.245,25.327,1412708,0
+CYH.US,D,20091123,000000,25.854,26.471,25.566,26.126,1263439,0
+CYH.US,D,20091124,000000,26.126,26.438,25.648,26.331,1087085,0
+CYH.US,D,20091125,000000,26.331,26.331,26.01,26.109,450874,0
+CYH.US,D,20091127,000000,25.319,26.01,25.105,25.665,397195,0
+CYH.US,D,20091130,000000,25.591,25.747,24.702,25.105,1694754,0
+CYH.US,D,20091201,000000,25.369,25.582,24.941,25.237,1152387,0
+CYH.US,D,20091202,000000,25.22,25.286,24.546,24.702,1331015,0
+CYH.US,D,20091203,000000,24.809,25.303,24.554,24.587,971619,0
+CYH.US,D,20091204,000000,25.015,25.508,24.636,24.974,904593,0
+CYH.US,D,20091207,000000,25.122,26.068,25.122,25.319,1177631,0
+CYH.US,D,20091208,000000,25.039,25.327,24.801,25.155,1526497,0
+CYH.US,D,20091209,000000,25.048,25.097,24.151,24.356,1621444,0
+CYH.US,D,20091210,000000,24.513,25.303,24.365,25.179,1694559,0
+CYH.US,D,20091211,000000,25.237,26.208,25.237,25.838,1360422,0
+CYH.US,D,20091214,000000,26.027,27.014,26.019,26.825,1586472,0
+CYH.US,D,20091215,000000,26.734,27.705,26.414,27.541,1496729,0
+CYH.US,D,20091216,000000,27.747,28.923,27.672,28.874,2467636,0
+CYH.US,D,20091217,000000,28.38,28.816,27.87,28.191,1593259,0
+CYH.US,D,20091218,000000,28.512,28.685,28.035,28.504,2083269,0
+CYH.US,D,20091221,000000,28.808,29.894,28.808,29.137,1175164,0
+CYH.US,D,20091222,000000,29.121,30.182,29.071,30.059,1060376,0
+CYH.US,D,20091223,000000,30.232,31.013,30.075,30.643,926655,0
+CYH.US,D,20091224,000000,30.923,30.923,30.199,30.544,383399,0
+CYH.US,D,20091228,000000,30.808,31.268,30.503,30.931,1068679,0
+CYH.US,D,20091229,000000,30.972,30.972,30.059,30.347,614129,0
+CYH.US,D,20091230,000000,30.306,30.388,29.573,29.927,788147,0
+CYH.US,D,20091231,000000,29.944,29.993,29.269,29.294,670121,0
+CYH.US,D,20100104,000000,29.252,29.886,29.236,29.688,1210506,0
+CYH.US,D,20100105,000000,29.763,30.503,29.516,29.73,1177801,0
+CYH.US,D,20100106,000000,29.738,29.976,29.499,29.623,1216936,0
+CYH.US,D,20100107,000000,29.499,30.166,29.499,30.133,2287567,0
+CYH.US,D,20100108,000000,30.215,31.4,30.166,31.351,1863649,0
+CYH.US,D,20100111,000000,31.351,31.565,30.717,30.906,1566964,0
+CYH.US,D,20100112,000000,30.561,30.651,29.606,29.935,1265714,0
+CYH.US,D,20100113,000000,30.157,32.289,30.116,32.124,2999343,0
+CYH.US,D,20100114,000000,31.779,32.939,31.77,32.824,2023577,0
+CYH.US,D,20100115,000000,32.807,33.005,31.301,31.54,2014090,0
+CYH.US,D,20100119,000000,31.458,31.458,29.252,30.701,4814297,0
+CYH.US,D,20100120,000000,29.697,29.812,28.685,28.726,4500184,0
+CYH.US,D,20100121,000000,28.759,29.006,27.459,27.549,3060596,0
+CYH.US,D,20100122,000000,27.615,28.314,26.644,26.899,2473792,0
+CYH.US,D,20100125,000000,27.203,27.376,26.759,26.915,1059421,0
+CYH.US,D,20100126,000000,26.808,28.281,26.677,27.911,2228885,0
+CYH.US,D,20100127,000000,27.944,28.092,27.031,27.475,1939713,0
+CYH.US,D,20100128,000000,27.524,27.524,26.932,27.195,1618487,0
+CYH.US,D,20100129,000000,27.327,27.747,26.767,26.841,1663607,0
+CYH.US,D,20100201,000000,26.915,27.278,26.397,26.973,1415686,0
+CYH.US,D,20100202,000000,27.006,28.512,26.8,28.462,2141052,0
+CYH.US,D,20100203,000000,28.323,28.495,27.952,28.125,929435,0
+CYH.US,D,20100204,000000,27.812,27.944,26.644,26.726,2109538,0
+CYH.US,D,20100205,000000,26.71,26.767,25.508,26.158,3132912,0
+CYH.US,D,20100208,000000,26.158,26.356,25.731,26.068,1689073,0
+CYH.US,D,20100209,000000,26.463,26.932,25.772,26.883,1607643,0
+CYH.US,D,20100210,000000,26.743,27.138,26.545,26.883,1158213,0
+CYH.US,D,20100211,000000,26.759,27.491,26.603,27.491,1274211,0
+CYH.US,D,20100212,000000,27.113,28.051,26.907,28.051,1317914,0
+CYH.US,D,20100216,000000,28.355,28.627,27.845,28.528,1476090,0
+CYH.US,D,20100217,000000,28.528,28.899,28.298,28.619,1888510,0
+CYH.US,D,20100218,000000,30.972,31.268,29.129,29.878,4669577,0
+CYH.US,D,20100219,000000,29.886,30.347,29.73,30.264,1887814,0
+CYH.US,D,20100222,000000,30.396,30.445,29.557,29.623,1214500,0
+CYH.US,D,20100223,000000,29.483,29.565,28.504,28.578,1379985,0
+CYH.US,D,20100224,000000,28.643,28.767,27.837,27.895,1222724,0
+CYH.US,D,20100225,000000,27.236,27.598,26.874,27.549,2503392,0
+CYH.US,D,20100226,000000,27.566,28.298,27.467,28.199,2245238,0
+CYH.US,D,20100301,000000,28.364,29.335,28.24,29.178,1806302,0
+CYH.US,D,20100302,000000,29.211,29.911,28.948,29.705,1967532,0
+CYH.US,D,20100303,000000,29.672,30.018,29.285,29.516,1162007,0
+CYH.US,D,20100304,000000,29.483,30.166,29.211,30.141,1632346,0
+CYH.US,D,20100305,000000,30.248,30.503,30.034,30.503,851529,0
+CYH.US,D,20100308,000000,30.413,31.318,30.232,30.635,2061661,0
+CYH.US,D,20100309,000000,30.503,30.503,29.318,29.417,1527925,0
+CYH.US,D,20100310,000000,29.417,29.433,28.676,29.203,2194297,0
+CYH.US,D,20100311,000000,28.989,29.763,28.956,29.623,1853209,0
+CYH.US,D,20100312,000000,29.894,30.001,28.66,29.466,1583573,0
+CYH.US,D,20100315,000000,29.392,31.203,29.145,31.046,2910672,0
+CYH.US,D,20100316,000000,31.235,31.894,30.98,31.482,1737637,0
+CYH.US,D,20100317,000000,31.532,31.704,30.413,31.128,1771951,0
+CYH.US,D,20100318,000000,31.046,32.256,30.725,30.939,2079335,0
+CYH.US,D,20100319,000000,31.079,31.663,30.84,31.4,2307838,0
+CYH.US,D,20100322,000000,31.943,33.605,31.943,33.334,4456434,0
+CYH.US,D,20100323,000000,33.572,33.572,32.453,32.717,2061406,0
+CYH.US,D,20100324,000000,32.486,32.536,31.178,31.268,2953586,0
+CYH.US,D,20100325,000000,31.359,31.655,30.758,30.98,2103288,0
+CYH.US,D,20100326,000000,31.013,31.375,30.594,31.046,1036958,0
+CYH.US,D,20100329,000000,31.227,31.408,30.898,31.046,1565724,0
+CYH.US,D,20100330,000000,31.153,31.227,30.561,30.651,1191525,0
+CYH.US,D,20100331,000000,30.478,30.569,29.861,30.388,1345440,0
+CYH.US,D,20100401,000000,30.347,31.688,30.223,31.556,1839595,0
+CYH.US,D,20100405,000000,31.737,32.042,31.235,31.375,753182,0
+CYH.US,D,20100406,000000,31.277,31.754,31.203,31.548,772677,0
+CYH.US,D,20100407,000000,31.548,31.622,31.03,31.466,858941,0
+CYH.US,D,20100408,000000,31.268,31.91,30.635,31.836,1327921,0
+CYH.US,D,20100409,000000,31.885,32.42,31.754,32.116,1622772,0
+CYH.US,D,20100412,000000,32.116,32.659,32.116,32.552,1219340,0
+CYH.US,D,20100413,000000,32.552,32.749,32.198,32.585,1547818,0
+CYH.US,D,20100414,000000,32.667,32.906,32.067,32.338,2705376,0
+CYH.US,D,20100415,000000,32.206,32.766,32.058,32.355,2349776,0
+CYH.US,D,20100416,000000,32.157,32.519,31.408,32.223,2128527,0
+CYH.US,D,20100419,000000,32.239,33.079,32.206,32.799,1895980,0
+CYH.US,D,20100420,000000,33.103,34.568,32.955,34.066,4664554,0
+CYH.US,D,20100421,000000,34.066,34.494,33.342,33.589,4312951,0
+CYH.US,D,20100422,000000,33.21,33.869,33.062,33.688,3971807,0
+CYH.US,D,20100423,000000,34.757,34.807,33.235,33.885,4158024,0
+CYH.US,D,20100426,000000,33.564,33.663,32.922,33.095,2927811,0
+CYH.US,D,20100427,000000,32.7,33.786,32.7,33.005,2677973,0
+CYH.US,D,20100428,000000,33.103,33.424,32.824,33.12,1569774,0
+CYH.US,D,20100429,000000,33.523,34.387,33.498,34.157,1683346,0
+CYH.US,D,20100430,000000,34.124,34.601,33.556,33.622,2030586,0
+CYH.US,D,20100503,000000,33.91,34.617,33.737,34.37,1265579,0
+CYH.US,D,20100504,000000,33.655,34.082,33.219,33.408,2271063,0
+CYH.US,D,20100505,000000,33.177,33.869,32.461,33.358,1929619,0
+CYH.US,D,20100506,000000,33.268,33.729,29.623,32.387,2905769,0
+CYH.US,D,20100507,000000,32.264,32.856,31.161,31.425,2891660,0
+CYH.US,D,20100510,000000,32.708,33.457,32.692,33.408,1565972,0
+CYH.US,D,20100511,000000,32.914,33.474,32.7,32.972,2160094,0
+CYH.US,D,20100512,000000,33.293,34.017,32.98,33.646,2008143,0
+CYH.US,D,20100513,000000,33.679,34.206,33.219,33.301,1572358,0
+CYH.US,D,20100514,000000,33.128,34.115,32.692,33.317,2263440,0
+CYH.US,D,20100517,000000,33.581,33.943,32.141,33.276,2746692,0
+CYH.US,D,20100518,000000,33.77,33.77,32.412,32.634,1588269,0
+CYH.US,D,20100519,000000,32.486,33.037,32.289,32.832,1709483,0
+CYH.US,D,20100520,000000,32.239,32.527,31.145,31.178,1887639,0
+CYH.US,D,20100521,000000,30.873,32.239,30.281,31.408,2038183,0
+CYH.US,D,20100524,000000,31.359,32.264,31.038,31.729,1587313,0
+CYH.US,D,20100525,000000,30.832,31.063,30.454,30.964,1851500,0
+CYH.US,D,20100526,000000,31.211,32.017,31.112,31.639,3109135,0
+CYH.US,D,20100527,000000,32.379,32.996,32.313,32.906,1908225,0
+CYH.US,D,20100528,000000,32.914,32.914,32.025,32.075,1886769,0
+CYH.US,D,20100601,000000,31.787,32.215,31.334,31.375,1826085,0
+CYH.US,D,20100602,000000,31.482,32.906,31.482,32.906,2071256,0
+CYH.US,D,20100603,000000,32.807,33.581,32.733,33.556,1771917,0
+CYH.US,D,20100604,000000,32.733,33.202,31.507,31.729,1761489,0
+CYH.US,D,20100607,000000,31.968,32.149,31.203,31.203,1033397,0
+CYH.US,D,20100608,000000,31.194,31.375,30.026,30.495,1937557,0
+CYH.US,D,20100609,000000,30.627,31.104,30.067,30.207,2407314,0
+CYH.US,D,20100610,000000,30.75,30.964,30.503,30.89,1623961,0
+CYH.US,D,20100611,000000,30.511,31.318,30.371,30.98,1444986,0
+CYH.US,D,20100614,000000,31.17,31.573,30.964,31.005,1328574,0
+CYH.US,D,20100615,000000,31.556,31.82,31.318,31.787,1088785,0
+CYH.US,D,20100616,000000,31.425,31.704,31.161,31.433,926633,0
+CYH.US,D,20100617,000000,31.474,31.63,30.684,30.75,1563821,0
+CYH.US,D,20100618,000000,30.766,30.775,30.042,30.223,1810713,0
+CYH.US,D,20100621,000000,30.462,30.643,28.364,28.569,3734978,0
+CYH.US,D,20100622,000000,28.561,28.8,27.697,27.895,3476363,0
+CYH.US,D,20100623,000000,27.829,28.989,27.623,28.561,2420218,0
+CYH.US,D,20100624,000000,28.479,28.668,27.541,27.615,1669344,0
+CYH.US,D,20100625,000000,27.672,28.446,27.557,28.183,2303521,0
+CYH.US,D,20100628,000000,28.323,28.504,27.928,27.993,1604124,0
+CYH.US,D,20100629,000000,27.434,27.845,27.327,27.631,3277833,0
+CYH.US,D,20100630,000000,27.615,28.117,27.426,27.821,2482169,0
+CYH.US,D,20100701,000000,27.681,27.763,25.862,26.15,3036906,0
+CYH.US,D,20100702,000000,26.389,26.446,25.722,25.887,1619112,0
+CYH.US,D,20100706,000000,26.175,27.113,26.15,26.504,2013644,0
+CYH.US,D,20100707,000000,26.488,27.022,26.471,26.924,1968659,0
+CYH.US,D,20100708,000000,27.228,27.566,26.874,27.162,1462104,0
+CYH.US,D,20100709,000000,27.203,27.417,26.71,26.924,1057476,0
+CYH.US,D,20100712,000000,26.85,26.899,26.339,26.537,989136,0
+CYH.US,D,20100713,000000,26.808,27.006,26.702,26.932,963197,0
+CYH.US,D,20100714,000000,26.784,27.623,26.702,27.236,1389194,0
+CYH.US,D,20100715,000000,27.203,27.738,27.08,27.648,972934,0
+CYH.US,D,20100716,000000,27.393,27.705,26.71,26.792,1235457,0
+CYH.US,D,20100719,000000,26.965,26.981,26.134,26.216,824708,0
+CYH.US,D,20100720,000000,25.64,26.084,25.55,26.01,1258574,0
+CYH.US,D,20100721,000000,26.257,26.257,24.62,24.718,2366834,0
+CYH.US,D,20100722,000000,25.056,25.558,24.43,24.62,2412909,0
+CYH.US,D,20100723,000000,24.546,25.229,24.43,24.998,1880011,0
+CYH.US,D,20100726,000000,24.982,25.903,24.834,25.879,1738596,0
+CYH.US,D,20100727,000000,25.961,26.488,25.591,26.068,1588039,0
+CYH.US,D,20100728,000000,26.084,26.224,25.319,25.344,1695694,0
+CYH.US,D,20100729,000000,26.323,26.323,24.365,24.768,2796088,0
+CYH.US,D,20100730,000000,24.686,26.751,24.595,26.685,3869124,0
+CYH.US,D,20100802,000000,27.129,27.607,25.451,25.821,2828543,0
+CYH.US,D,20100803,000000,25.656,26.134,24.982,25.796,1441284,0
+CYH.US,D,20100804,000000,25.944,28.067,25.944,27.771,3627189,0
+CYH.US,D,20100805,000000,27.508,27.919,27.171,27.45,1569707,0
+CYH.US,D,20100806,000000,27.162,27.36,26.57,27.302,1499003,0
+CYH.US,D,20100809,000000,27.417,27.763,27.212,27.705,699137,0
+CYH.US,D,20100810,000000,27.426,27.64,26.957,27.45,1093085,0
+CYH.US,D,20100811,000000,26.702,26.907,25.722,25.846,1496822,0
+CYH.US,D,20100812,000000,25.401,25.805,25.22,25.303,1263619,0
+CYH.US,D,20100813,000000,25.22,25.245,24.809,24.825,1072149,0
+CYH.US,D,20100816,000000,24.727,24.974,24.282,24.686,1008518,0
+CYH.US,D,20100817,000000,25.015,25.22,24.628,24.867,1152829,0
+CYH.US,D,20100818,000000,24.793,24.908,24.291,24.875,1106981,0
+CYH.US,D,20100819,000000,24.636,24.735,23.871,23.912,1562945,0
+CYH.US,D,20100820,000000,23.871,23.929,23.451,23.764,1336714,0
+CYH.US,D,20100823,000000,23.896,24.085,23.13,23.303,1345257,0
+CYH.US,D,20100824,000000,22.916,22.916,22.233,22.48,1819414,0
+CYH.US,D,20100825,000000,22.316,22.842,22.258,22.735,950280,0
+CYH.US,D,20100826,000000,22.801,22.941,22.003,22.003,1257291,0
+CYH.US,D,20100827,000000,22.135,22.233,21.657,22.159,2232489,0
+CYH.US,D,20100830,000000,22.044,22.176,21.592,21.616,1408089,0
+CYH.US,D,20100831,000000,21.518,21.707,21.09,21.452,3734182,0
+CYH.US,D,20100901,000000,21.633,22.382,21.394,22.283,2472138,0
+CYH.US,D,20100902,000000,22.349,23.023,22.052,22.958,1762657,0
+CYH.US,D,20100903,000000,23.287,24.159,23.27,23.641,1969717,0
+CYH.US,D,20100907,000000,23.476,23.599,23.023,23.303,1826195,0
+CYH.US,D,20100908,000000,23.361,23.501,23.246,23.303,1418805,0
+CYH.US,D,20100909,000000,23.542,24.842,23.542,24.472,3793376,0
+CYH.US,D,20100910,000000,24.472,24.924,24.225,24.636,1847656,0
+CYH.US,D,20100913,000000,24.875,24.875,24.34,24.488,1822748,0
+CYH.US,D,20100914,000000,24.365,24.982,23.896,24.636,1812361,0
+CYH.US,D,20100915,000000,24.496,25.714,24.422,25.311,4140331,0
+CYH.US,D,20100916,000000,25.327,25.385,25.023,25.311,2394183,0
+CYH.US,D,20100917,000000,25.517,25.648,25.105,25.352,2181661,0
+CYH.US,D,20100920,000000,25.401,26.364,25.294,26.101,3273533,0
+CYH.US,D,20100921,000000,26.512,26.784,25.665,25.731,2674724,0
+CYH.US,D,20100922,000000,25.574,25.796,25.286,25.418,1784410,0
+CYH.US,D,20100923,000000,25.146,25.747,24.801,25.089,1720504,0
+CYH.US,D,20100924,000000,25.533,25.533,24.842,25.023,1848523,0
+CYH.US,D,20100927,000000,24.932,25.624,24.686,25.418,1892830,0
+CYH.US,D,20100928,000000,25.401,25.401,24.85,25.081,2059134,0
+CYH.US,D,20100929,000000,24.965,25.944,24.686,25.648,2387991,0
+CYH.US,D,20100930,000000,25.763,26.339,25.327,25.484,2268572,0
+CYH.US,D,20101001,000000,25.681,25.772,24.932,25.171,1607238,0
+CYH.US,D,20101004,000000,25.023,25.763,24.891,25.13,1581180,0
+CYH.US,D,20101005,000000,25.385,26.01,25.262,25.928,1620491,0
+CYH.US,D,20101006,000000,25.92,26.348,25.763,26.093,2344555,0
+CYH.US,D,20101007,000000,26.241,26.57,26.068,26.274,1676902,0
+CYH.US,D,20101008,000000,26.249,26.776,26.167,26.627,1411761,0
+CYH.US,D,20101011,000000,26.611,26.957,26.488,26.833,1015909,0
+CYH.US,D,20101012,000000,26.685,26.858,26.282,26.759,1314792,0
+CYH.US,D,20101013,000000,26.817,26.899,26.298,26.652,1298327,0
+CYH.US,D,20101014,000000,26.644,26.841,25.862,26.183,1007063,0
+CYH.US,D,20101015,000000,26.57,26.627,25.879,26.224,885696,0
+CYH.US,D,20101018,000000,26.183,26.529,26.183,26.488,769264,0
+CYH.US,D,20101019,000000,26.101,26.224,25.064,25.163,1916406,0
+CYH.US,D,20101020,000000,25.327,25.854,24.891,25.22,2388521,0
+CYH.US,D,20101021,000000,25.401,25.681,24.891,25.196,1795444,0
+CYH.US,D,20101022,000000,25.443,25.731,25.229,25.336,1208729,0
+CYH.US,D,20101025,000000,25.582,25.821,25.006,25.113,1265037,0
+CYH.US,D,20101026,000000,25.006,25.64,24.776,25.327,2104235,0
+CYH.US,D,20101027,000000,25.072,25.401,24.702,24.965,1310163,0
+CYH.US,D,20101028,000000,25.171,25.813,23.929,24.101,4473979,0
+CYH.US,D,20101029,000000,24.2,25.023,24.011,24.751,3607474,0
+CYH.US,D,20101101,000000,24.908,25.582,24.356,24.595,1782078,0
+CYH.US,D,20101102,000000,24.776,25.253,24.488,25.196,1490537,0
+CYH.US,D,20101103,000000,25.212,25.533,24.554,25.006,1499554,0
+CYH.US,D,20101104,000000,25.327,25.936,25.22,25.903,1920802,0
+CYH.US,D,20101105,000000,26.002,26.627,25.903,26.537,1697624,0
+CYH.US,D,20101108,000000,26.784,27.072,26.496,26.784,1331585,0
+CYH.US,D,20101109,000000,26.94,26.94,26.298,26.43,1608284,0
+CYH.US,D,20101110,000000,26.43,27.45,26.348,27.401,1673995,0
+CYH.US,D,20101111,000000,27.105,27.467,26.841,27.459,1544307,0
+CYH.US,D,20101112,000000,27.253,27.697,26.652,27.064,1196422,0
+CYH.US,D,20101115,000000,27.162,27.319,26.932,27.047,1209523,0
+CYH.US,D,20101116,000000,26.858,27.022,26.183,26.331,1894205,0
+CYH.US,D,20101117,000000,26.339,26.702,26.076,26.117,1336897,0
+CYH.US,D,20101118,000000,26.479,26.825,26.191,26.669,1149977,0
+CYH.US,D,20101119,000000,26.603,26.874,26.471,26.841,821929,0
+CYH.US,D,20101122,000000,26.743,26.924,26.381,26.8,1225811,0
+CYH.US,D,20101123,000000,26.488,26.743,26.2,26.496,1103670,0
+CYH.US,D,20101124,000000,26.677,27.055,26.397,26.85,689269,0
+CYH.US,D,20101126,000000,26.57,26.825,26.463,26.512,349707,0
+CYH.US,D,20101129,000000,26.389,26.751,26.084,26.66,647792,0
+CYH.US,D,20101130,000000,26.438,26.537,26.101,26.216,971819,0
+CYH.US,D,20101201,000000,26.619,26.726,26.051,26.167,1137054,0
+CYH.US,D,20101202,000000,26.191,26.405,26.035,26.356,1245493,0
+CYH.US,D,20101203,000000,26.208,26.52,25.953,26.463,1332375,0
+CYH.US,D,20101206,000000,26.356,26.57,26.224,26.249,1112753,0
+CYH.US,D,20101207,000000,26.488,26.693,26.241,26.274,910477,0
+CYH.US,D,20101208,000000,26.274,26.389,26.019,26.126,1373895,0
+CYH.US,D,20101209,000000,26.274,26.356,25.953,26.035,1480592,0
+CYH.US,D,20101210,000000,24.768,31.178,24.611,29.532,21918698,0
+CYH.US,D,20101213,000000,29.606,29.606,27.5,28.479,6549556,0
+CYH.US,D,20101214,000000,28.471,29.302,28.471,28.956,2351656,0
+CYH.US,D,20101215,000000,29.54,29.894,28.792,29.779,2506783,0
+CYH.US,D,20101216,000000,29.746,31.252,29.623,31.219,3043600,0
+CYH.US,D,20101217,000000,31.211,31.268,30.174,30.19,3750144,0
+CYH.US,D,20101220,000000,30.396,30.47,29.639,30.001,1739660,0
+CYH.US,D,20101221,000000,30.083,30.832,30.026,30.388,1140401,0
+CYH.US,D,20101222,000000,30.1,30.808,30.1,30.552,874751,0
+CYH.US,D,20101223,000000,30.478,30.725,30.314,30.437,675089,0
+CYH.US,D,20101227,000000,30.273,30.281,29.623,29.886,607834,0
+CYH.US,D,20101228,000000,29.935,29.935,29.4,29.59,921271,0
+CYH.US,D,20101229,000000,29.614,30.38,29.59,30.306,804577,0
+CYH.US,D,20101230,000000,30.339,31.203,30.199,30.915,958721,0
+CYH.US,D,20101231,000000,30.775,31.063,30.684,30.75,728185,0
+CYH.US,D,20110103,000000,31.046,31.836,30.89,31.811,1906769,0
+CYH.US,D,20110104,000000,31.836,31.935,30.964,31.203,1542506,0
+CYH.US,D,20110105,000000,31.12,31.951,31.021,31.935,1295398,0
+CYH.US,D,20110106,000000,31.861,32.28,31.811,31.918,1367483,0
+CYH.US,D,20110107,000000,31.91,31.91,30.915,31.293,1824690,0
+CYH.US,D,20110110,000000,31.244,31.326,30.199,30.281,3047741,0
+CYH.US,D,20110111,000000,30.528,31.309,29.869,30.733,2251131,0
+CYH.US,D,20110112,000000,31.474,31.663,30.709,31.005,1571765,0
+CYH.US,D,20110113,000000,30.98,31.375,30.775,31.087,719170,0
+CYH.US,D,20110114,000000,30.939,31.227,30.791,31.194,482268,0
+CYH.US,D,20110118,000000,31.17,31.203,30.511,30.84,1281820,0
+CYH.US,D,20110119,000000,30.791,30.799,29.17,29.606,2130052,0
+CYH.US,D,20110120,000000,29.623,30.141,28.89,29.507,1702141,0
+CYH.US,D,20110121,000000,29.853,29.853,28.561,28.652,2347067,0
+CYH.US,D,20110124,000000,28.742,28.931,28.487,28.75,2149889,0
+CYH.US,D,20110125,000000,28.528,29.433,28.528,28.997,979581,0
+CYH.US,D,20110126,000000,28.989,29.68,28.882,29.507,1043901,0
+CYH.US,D,20110127,000000,29.516,29.614,29.006,29.137,1128304,0
+CYH.US,D,20110128,000000,29.244,29.318,28.611,28.767,543374,0
+CYH.US,D,20110131,000000,28.841,29.112,28.578,28.899,1010011,0
+CYH.US,D,20110201,000000,29.162,29.894,29.038,29.145,1347850,0
+CYH.US,D,20110202,000000,28.973,29.812,28.849,29.713,1021181,0
+CYH.US,D,20110203,000000,29.59,30.421,29.228,30.166,1439237,0
+CYH.US,D,20110204,000000,30.182,30.445,29.878,30.339,600658,0
+CYH.US,D,20110207,000000,30.281,30.61,30.092,30.141,1647381,0
+CYH.US,D,20110208,000000,30.215,31.137,30.125,31.079,1181486,0
+CYH.US,D,20110209,000000,31.03,31.4,30.495,31.219,1770658,0
+CYH.US,D,20110210,000000,30.997,31.079,30.462,30.742,1750392,0
+CYH.US,D,20110211,000000,30.462,30.824,30.133,30.38,1317064,0
+CYH.US,D,20110214,000000,30.421,31.203,30.083,30.964,1415154,0
+CYH.US,D,20110215,000000,30.947,31.482,30.873,31.244,800613,0
+CYH.US,D,20110216,000000,31.309,32.215,31.309,32.025,1828969,0
+CYH.US,D,20110218,000000,32.099,32.132,31.581,31.663,1915954,0
+CYH.US,D,20110222,000000,31.367,31.655,30.775,30.857,833316,0
+CYH.US,D,20110223,000000,30.832,31.433,30.52,31.235,1381397,0
+CYH.US,D,20110224,000000,31.211,31.721,30.766,31.145,1341850,0
+CYH.US,D,20110225,000000,31.425,33.984,31.408,32.873,3942565,0
+CYH.US,D,20110228,000000,33.112,34.691,32.972,33.63,3800732,0
+CYH.US,D,20110301,000000,33.029,33.737,32.889,33.037,2372447,0
+CYH.US,D,20110302,000000,33.062,33.819,32.577,33.523,1521564,0
+CYH.US,D,20110303,000000,33.844,34.041,33.482,34.025,1109379,0
+CYH.US,D,20110304,000000,33.926,34.28,33.712,33.934,1133427,0
+CYH.US,D,20110307,000000,34.264,34.264,32.807,33.301,1759256,0
+CYH.US,D,20110308,000000,33.449,34.798,33.128,34.642,2375532,0
+CYH.US,D,20110309,000000,34.527,34.971,34.017,34.025,2474768,0
+CYH.US,D,20110310,000000,33.539,33.671,32.552,32.939,2497610,0
+CYH.US,D,20110311,000000,32.881,33.021,32.511,32.593,1560551,0
+CYH.US,D,20110314,000000,32.42,32.692,31.663,31.844,2253742,0
+CYH.US,D,20110315,000000,31.203,32.453,30.989,32.091,2466337,0
+CYH.US,D,20110316,000000,31.984,32.98,31.556,31.589,2301165,0
+CYH.US,D,20110317,000000,32.157,32.206,31.532,31.729,768369,0
+CYH.US,D,20110318,000000,32.116,32.346,31.54,31.836,2128022,0
+CYH.US,D,20110321,000000,32.149,32.322,31.203,31.556,1926786,0
+CYH.US,D,20110322,000000,31.589,31.82,31.227,31.318,1110434,0
+CYH.US,D,20110323,000000,31.277,31.746,31.277,31.408,776955,0
+CYH.US,D,20110324,000000,31.573,32.165,31.244,32.091,1732057,0
+CYH.US,D,20110325,000000,32.108,32.791,31.943,32.042,1513455,0
+CYH.US,D,20110328,000000,32.173,32.387,31.877,32.305,1323801,0
+CYH.US,D,20110329,000000,32.223,33.037,31.951,32.988,1663602,0
+CYH.US,D,20110330,000000,33.161,33.531,32.931,33.177,2055769,0
+CYH.US,D,20110331,000000,33.202,33.202,32.717,32.906,1161001,0
+CYH.US,D,20110401,000000,33.26,33.391,32.881,33.227,2747559,0
+CYH.US,D,20110404,000000,33.474,33.77,33.26,33.449,1138168,0
+CYH.US,D,20110405,000000,33.358,33.515,33.054,33.309,979218,0
+CYH.US,D,20110406,000000,33.465,33.729,33.062,33.581,1366202,0
+CYH.US,D,20110407,000000,33.531,33.811,33.342,33.449,1170136,0
+CYH.US,D,20110408,000000,33.581,33.778,32.906,33.161,688718,0
+CYH.US,D,20110411,000000,30.816,31.096,18.374,21.304,54316096,0
+CYH.US,D,20110412,000000,23.887,26.002,23.04,25.903,40715900,0
+CYH.US,D,20110413,000000,27.343,28.232,25.385,27.014,30382417,0
+CYH.US,D,20110414,000000,26.611,27.491,26.339,26.841,7577728,0
+CYH.US,D,20110415,000000,27.146,27.36,25.829,26.249,10212649,0
+CYH.US,D,20110418,000000,22.521,25.443,22.505,25.097,20322293,0
+CYH.US,D,20110419,000000,25.286,26.158,25.138,25.673,5875133,0
+CYH.US,D,20110420,000000,25.944,26.183,25.171,25.418,4954662,0
+CYH.US,D,20110421,000000,25.508,25.508,25.146,25.253,4020150,0
+CYH.US,D,20110425,000000,24.661,25.615,24.603,25.245,5395611,0
+CYH.US,D,20110426,000000,24.85,25.517,24.784,25.286,4853015,0
+CYH.US,D,20110427,000000,25.508,26.093,25.171,25.796,4227964,0
+CYH.US,D,20110428,000000,26.331,26.529,24.85,25.772,7666356,0
+CYH.US,D,20110429,000000,25.665,25.722,24.867,25.286,3124451,0
+CYH.US,D,20110502,000000,25.401,25.426,24.842,24.867,10177866,0
+CYH.US,D,20110503,000000,24.653,24.653,23.649,23.78,5572258,0
+CYH.US,D,20110504,000000,23.789,24.472,23.715,24.332,3900392,0
+CYH.US,D,20110505,000000,24.217,25.015,23.78,24.414,2754593,0
+CYH.US,D,20110506,000000,24.686,25.22,24.356,25.204,2898522,0
+CYH.US,D,20110509,000000,24.932,25.591,24.891,25.574,5217168,0
+CYH.US,D,20110510,000000,25.434,25.961,25.336,25.426,2920374,0
+CYH.US,D,20110511,000000,25.401,25.558,24.43,24.455,3357797,0
+CYH.US,D,20110512,000000,24.455,24.694,24.274,24.447,2424288,0
+CYH.US,D,20110513,000000,24.398,24.398,23.418,23.698,3075730,0
+CYH.US,D,20110516,000000,23.641,24.315,23.501,23.665,1671997,0
+CYH.US,D,20110517,000000,23.435,24.085,23.114,23.139,2313740,0
+CYH.US,D,20110518,000000,23.188,23.542,23.081,23.525,1576495,0
+CYH.US,D,20110519,000000,23.155,23.657,22.645,23.591,2857302,0
+CYH.US,D,20110520,000000,23.459,23.492,23.04,23.229,1787764,0
+CYH.US,D,20110523,000000,22.842,23.394,22.423,23.213,2794560,0
+CYH.US,D,20110524,000000,23.394,23.575,23.122,23.246,2103743,0
+CYH.US,D,20110525,000000,23.188,23.682,23.032,23.402,1639825,0
+CYH.US,D,20110526,000000,23.328,23.583,23.246,23.566,1980929,0
+CYH.US,D,20110527,000000,23.608,23.854,23.476,23.575,1680853,0
+CYH.US,D,20110531,000000,23.854,23.854,23.427,23.566,1193814,0
+CYH.US,D,20110601,000000,23.558,23.731,22.875,22.958,1521725,0
+CYH.US,D,20110602,000000,23.089,23.171,22.809,22.958,1477831,0
+CYH.US,D,20110603,000000,22.653,22.744,21.929,21.962,2473165,0
+CYH.US,D,20110606,000000,21.962,21.962,20.168,20.925,5233962,0
+CYH.US,D,20110607,000000,21.123,21.476,20.884,21.213,1660551,0
+CYH.US,D,20110608,000000,21.147,21.353,20.966,20.983,1455063,0
+CYH.US,D,20110609,000000,21.016,21.83,20.843,21.411,1460134,0
+CYH.US,D,20110610,000000,21.213,21.361,20.818,21.188,2215059,0
+CYH.US,D,20110613,000000,21.188,21.427,21.007,21.197,2125591,0
+CYH.US,D,20110614,000000,21.386,21.838,21.147,21.55,1877291,0
+CYH.US,D,20110615,000000,21.279,21.625,20.909,20.942,1635166,0
+CYH.US,D,20110616,000000,20.925,21.312,20.382,20.563,2039619,0
+CYH.US,D,20110617,000000,20.728,20.785,20.357,20.571,2842334,0
+CYH.US,D,20110620,000000,20.58,20.826,20.333,20.612,2471342,0
+CYH.US,D,20110621,000000,20.802,21.797,20.728,21.649,2661546,0
+CYH.US,D,20110622,000000,21.583,21.625,20.892,20.925,2212384,0
+CYH.US,D,20110623,000000,20.571,20.662,19.831,20.596,3534521,0
+CYH.US,D,20110624,000000,20.67,20.711,19.88,19.971,4482676,0
+CYH.US,D,20110627,000000,20.02,20.25,19.559,20.143,3027676,0
+CYH.US,D,20110628,000000,20.267,20.958,20.16,20.818,1985690,0
+CYH.US,D,20110629,000000,20.818,20.859,20.44,20.489,1862113,0
+CYH.US,D,20110630,000000,20.637,21.493,20.637,21.131,2949439,0
+CYH.US,D,20110701,000000,21.032,21.633,20.514,21.559,1370040,0
+CYH.US,D,20110705,000000,21.542,21.707,21.04,21.172,1040167,0
+CYH.US,D,20110706,000000,21.131,21.542,20.571,21.501,1763930,0
+CYH.US,D,20110707,000000,21.888,22.546,21.723,21.913,1993760,0
+CYH.US,D,20110708,000000,21.592,21.731,21.361,21.707,1272559,0
+CYH.US,D,20110711,000000,21.394,21.501,20.818,21.172,1545521,0
+CYH.US,D,20110712,000000,21.04,21.542,21.016,21.073,2009421,0
+CYH.US,D,20110713,000000,21.287,21.699,21.049,21.081,1139370,0
+CYH.US,D,20110714,000000,21.23,21.534,20.58,20.744,1505147,0
+CYH.US,D,20110715,000000,20.835,20.999,20.612,20.974,1119112,0
+CYH.US,D,20110718,000000,20.826,20.917,20.086,20.629,2824886,0
+CYH.US,D,20110719,000000,20.793,21.97,20.777,21.781,3295354,0
+CYH.US,D,20110720,000000,21.797,21.797,21.262,21.485,2665546,0
+CYH.US,D,20110721,000000,21.666,22.365,21.649,22.077,3021262,0
+CYH.US,D,20110722,000000,22.135,22.357,21.781,22.217,1851109,0
+CYH.US,D,20110725,000000,21.04,21.534,20.802,21.156,4156550,0
+CYH.US,D,20110726,000000,21.172,21.444,21.09,21.304,1884895,0
+CYH.US,D,20110727,000000,21.197,21.328,20.217,20.333,2427965,0
+CYH.US,D,20110728,000000,20.316,21.131,20.201,20.464,3156565,0
+CYH.US,D,20110729,000000,21.74,22.735,20.958,21.262,7039369,0
+CYH.US,D,20110801,000000,21.476,21.715,19.008,20.045,7099881,0
+CYH.US,D,20110802,000000,20.884,21.279,19.584,19.584,4323216,0
+CYH.US,D,20110803,000000,19.65,20.036,19.131,19.806,4267810,0
+CYH.US,D,20110804,000000,19.428,19.46,18.3,18.325,5253313,0
+CYH.US,D,20110805,000000,18.679,18.769,17.074,17.806,4293379,0
+CYH.US,D,20110808,000000,17.222,17.913,14.894,14.927,5049627,0
+CYH.US,D,20110809,000000,15.634,16.737,14.482,15.7,5514314,0
+CYH.US,D,20110810,000000,15.371,16.054,15.042,15.42,5931654,0
+CYH.US,D,20110811,000000,15.544,16.811,15.544,16.539,3235379,0
+CYH.US,D,20110812,000000,16.63,16.91,16.079,16.465,1827626,0
+CYH.US,D,20110815,000000,16.597,17.412,16.597,17.395,1706272,0
+CYH.US,D,20110816,000000,17.189,17.486,17,17.337,1428563,0
+CYH.US,D,20110817,000000,17.436,17.749,17.255,17.453,1526038,0
+CYH.US,D,20110818,000000,16.729,16.794,15.807,16.07,2897435,0
+CYH.US,D,20110819,000000,15.823,16.589,15.741,16.062,2419879,0
+CYH.US,D,20110822,000000,16.597,16.729,15.215,15.264,1745437,0
+CYH.US,D,20110823,000000,15.396,15.98,15.206,15.914,1363351,0
+CYH.US,D,20110824,000000,15.939,16.136,15.675,15.996,1403204,0
+CYH.US,D,20110825,000000,16.177,16.243,15.428,15.544,2715946,0
+CYH.US,D,20110826,000000,15.412,15.996,15.066,15.955,2354562,0
+CYH.US,D,20110829,000000,16.243,17.033,16.243,16.992,2424937,0
+CYH.US,D,20110830,000000,16.885,17.543,16.811,17.453,2423226,0
+CYH.US,D,20110831,000000,17.609,17.65,16.572,16.753,2436732,0
+CYH.US,D,20110901,000000,16.819,17.058,16.103,16.202,1784307,0
+CYH.US,D,20110902,000000,15.799,15.848,15.066,15.173,1392612,0
+CYH.US,D,20110906,000000,14.639,15.075,14.482,14.877,2517255,0
+CYH.US,D,20110907,000000,15.173,15.774,15.108,15.708,2005880,0
+CYH.US,D,20110908,000000,15.577,15.708,14.927,15.075,1629231,0
+CYH.US,D,20110909,000000,14.861,15.173,14.441,14.532,2451763,0
+CYH.US,D,20110912,000000,14.244,14.745,13.997,14.729,2377279,0
+CYH.US,D,20110913,000000,14.795,14.943,14.169,14.852,1754013,0
+CYH.US,D,20110914,000000,14.976,15.001,14.564,14.77,2012504,0
+CYH.US,D,20110915,000000,14.968,15.445,14.902,15.396,1404942,0
+CYH.US,D,20110916,000000,15.511,15.552,15.14,15.47,1598168,0
+CYH.US,D,20110919,000000,15.173,15.173,14.663,14.968,1672287,0
+CYH.US,D,20110920,000000,15.009,15.264,14.737,14.762,1843936,0
+CYH.US,D,20110921,000000,14.828,15.017,14.054,14.054,1783220,0
+CYH.US,D,20110922,000000,13.421,13.775,13.092,13.38,1440884,0
+CYH.US,D,20110923,000000,13.314,13.914,13.256,13.824,1294514,0
+CYH.US,D,20110926,000000,14.021,14.079,13.462,14.005,963021,0
+CYH.US,D,20110927,000000,14.351,14.762,14.038,14.186,878737,0
+CYH.US,D,20110928,000000,14.309,14.309,13.38,13.388,1276426,0
+CYH.US,D,20110929,000000,13.684,14.26,13.511,14.153,2655148,0
+CYH.US,D,20110930,000000,13.84,14.104,13.668,13.692,2141511,0
+CYH.US,D,20111003,000000,13.561,13.618,12.581,12.581,2461267,0
+CYH.US,D,20111004,000000,12.557,13.042,12.195,12.919,2191869,0
+CYH.US,D,20111005,000000,12.474,13.05,12.022,12.952,4501326,0
+CYH.US,D,20111006,000000,12.943,13.733,12.779,13.528,2493158,0
+CYH.US,D,20111007,000000,13.626,13.881,13.347,13.569,2117503,0
+CYH.US,D,20111010,000000,13.947,14.457,13.824,14.383,1714311,0
+CYH.US,D,20111011,000000,14.178,14.721,14.153,14.589,1557335,0
+CYH.US,D,20111012,000000,14.737,15.297,14.721,14.844,2259702,0
+CYH.US,D,20111013,000000,14.778,15.396,14.219,15.239,2185242,0
+CYH.US,D,20111014,000000,15.503,16.367,15.478,16.317,2953737,0
+CYH.US,D,20111017,000000,16.128,16.21,15.437,15.486,3270858,0
+CYH.US,D,20111018,000000,15.651,15.897,15.297,15.511,2611159,0
+CYH.US,D,20111019,000000,15.535,15.593,14.828,14.894,1868588,0
+CYH.US,D,20111020,000000,14.976,15.001,14.128,14.795,2522981,0
+CYH.US,D,20111021,000000,15.033,15.47,14.943,15.354,1800766,0
+CYH.US,D,20111024,000000,15.486,16.416,15.486,16.276,1491004,0
+CYH.US,D,20111025,000000,16.251,16.753,15.593,16.473,2770781,0
+CYH.US,D,20111026,000000,16.712,16.852,16.169,16.687,1924363,0
+CYH.US,D,20111027,000000,14.663,15.223,14.038,14.778,10583907,0
+CYH.US,D,20111028,000000,14.293,15.19,14.293,14.737,3373401,0
+CYH.US,D,20111031,000000,14.606,14.943,14.293,14.383,2380107,0
+CYH.US,D,20111101,000000,14.564,15.05,14.03,14.852,4103822,0
+CYH.US,D,20111102,000000,15.19,16.087,14.877,16.054,3794382,0
+CYH.US,D,20111103,000000,15.642,16.21,15.503,15.922,3343435,0
+CYH.US,D,20111104,000000,15.799,16.054,15.445,15.774,1850682,0
+CYH.US,D,20111107,000000,16.021,16.383,15.486,16.284,2933746,0
+CYH.US,D,20111108,000000,16.515,17.132,16.309,16.967,3432063,0
+CYH.US,D,20111109,000000,16.548,16.696,16.161,16.416,2457775,0
+CYH.US,D,20111110,000000,16.687,16.794,16.144,16.729,2796197,0
+CYH.US,D,20111111,000000,16.943,17.667,16.943,17.601,2251301,0
+CYH.US,D,20111114,000000,17.716,18.037,17.239,17.305,2904061,0
+CYH.US,D,20111115,000000,17.28,17.593,16.852,17.337,1837982,0
+CYH.US,D,20111116,000000,17.14,17.14,16.391,16.432,1719023,0
+CYH.US,D,20111117,000000,16.358,16.391,15.791,15.98,2577932,0
+CYH.US,D,20111118,000000,16.153,16.564,15.873,15.922,1847430,0
+CYH.US,D,20111121,000000,15.684,15.889,15.305,15.486,1873169,0
+CYH.US,D,20111122,000000,15.346,15.494,14.745,14.844,2209261,0
+CYH.US,D,20111123,000000,14.655,14.696,13.997,14.359,2442656,0
+CYH.US,D,20111125,000000,14.276,14.523,14.227,14.326,703364,0
+CYH.US,D,20111128,000000,14.828,15.247,14.622,15.149,2271023,0
+CYH.US,D,20111129,000000,15.149,15.445,14.951,15.215,2050288,0
+CYH.US,D,20111130,000000,15.774,16.375,15.634,16.35,2430955,0
+CYH.US,D,20111201,000000,16.292,16.696,16.111,16.317,1408019,0
+CYH.US,D,20111202,000000,16.449,16.605,15.264,15.445,2369054,0
+CYH.US,D,20111205,000000,15.963,16.334,15.618,15.733,2625002,0
+CYH.US,D,20111206,000000,15.741,15.84,15.058,15.437,1538104,0
+CYH.US,D,20111207,000000,15.256,15.593,15.116,15.535,1562740,0
+CYH.US,D,20111208,000000,15.428,15.494,14.4,14.499,2951514,0
+CYH.US,D,20111209,000000,14.639,14.976,14.474,14.49,2028248,0
+CYH.US,D,20111212,000000,14.318,14.466,14.013,14.342,1755672,0
+CYH.US,D,20111213,000000,14.515,14.655,13.783,13.964,1485966,0
+CYH.US,D,20111214,000000,13.783,14.013,13.61,13.709,1530596,0
+CYH.US,D,20111215,000000,13.873,13.906,13.248,13.684,2753728,0
+CYH.US,D,20111216,000000,13.742,14.202,13.692,13.775,3389684,0
+CYH.US,D,20111219,000000,13.857,13.947,13.141,13.223,2256227,0
+CYH.US,D,20111220,000000,13.511,13.881,13.478,13.528,1689682,0
+CYH.US,D,20111221,000000,13.487,13.709,13.256,13.668,1916771,0
+CYH.US,D,20111222,000000,13.75,14.26,13.668,14.03,1332410,0
+CYH.US,D,20111223,000000,14.145,14.202,13.988,14.169,675346,0
+CYH.US,D,20111227,000000,14.153,14.276,14.013,14.153,907555,0
+CYH.US,D,20111228,000000,14.153,14.252,13.733,13.775,865342,0
+CYH.US,D,20111229,000000,13.849,14.079,13.807,13.988,668145,0
+CYH.US,D,20111230,000000,14.021,14.4,13.972,14.359,1137450,0
+CYH.US,D,20120103,000000,14.606,14.713,14.021,14.169,1885004,0
+CYH.US,D,20120104,000000,14.161,14.268,13.832,14.112,1420970,0
+CYH.US,D,20120105,000000,13.956,14.515,13.84,14.359,1705741,0
+CYH.US,D,20120106,000000,14.375,15.305,14.145,15.066,2513860,0
+CYH.US,D,20120109,000000,15.066,15.149,14.639,14.869,1617966,0
+CYH.US,D,20120110,000000,15.017,15.058,14.235,14.375,2736119,0
+CYH.US,D,20120111,000000,14.202,14.778,14.03,14.729,2390759,0
+CYH.US,D,20120112,000000,14.745,14.861,14.12,14.186,1580740,0
+CYH.US,D,20120113,000000,14.079,14.145,13.668,13.742,1733234,0
+CYH.US,D,20120117,000000,13.956,14.063,13.7,13.733,1513991,0
+CYH.US,D,20120118,000000,13.725,14.046,13.47,14.013,2089752,0
+CYH.US,D,20120119,000000,13.964,14.383,13.799,13.807,3090271,0
+CYH.US,D,20120120,000000,13.807,14.416,13.807,14.219,3008005,0
+CYH.US,D,20120123,000000,14.26,14.573,14.12,14.457,2963882,0
+CYH.US,D,20120124,000000,14.375,15.239,14.285,15.124,3189720,0
+CYH.US,D,20120125,000000,15.157,15.963,14.968,15.823,3625663,0
+CYH.US,D,20120126,000000,15.881,15.972,15.173,15.33,2940631,0
+CYH.US,D,20120127,000000,15.28,15.955,15.215,15.815,1964822,0
+CYH.US,D,20120130,000000,15.667,15.733,15.428,15.535,1435692,0
+CYH.US,D,20120131,000000,15.601,15.922,15.289,15.387,1583525,0
+CYH.US,D,20120201,000000,15.494,15.93,15.437,15.535,1979563,0
+CYH.US,D,20120202,000000,15.544,15.675,15.305,15.609,1418484,0
+CYH.US,D,20120203,000000,15.922,16.506,15.889,16.465,2682563,0
+CYH.US,D,20120206,000000,16.852,17.189,16.054,16.268,2849610,0
+CYH.US,D,20120207,000000,16.21,16.432,15.939,16.367,1912345,0
+CYH.US,D,20120208,000000,16.432,16.515,16.144,16.391,2114367,0
+CYH.US,D,20120209,000000,16.457,16.597,16.202,16.334,2418035,0
+CYH.US,D,20120210,000000,16.128,16.655,16.046,16.482,2807791,0
+CYH.US,D,20120213,000000,16.671,16.811,16.383,16.572,1979783,0
+CYH.US,D,20120214,000000,16.589,16.984,16.49,16.959,2665816,0
+CYH.US,D,20120215,000000,17.074,17.132,16.868,17.082,3329998,0
+CYH.US,D,20120216,000000,17.082,17.354,16.943,17.337,2763969,0
+CYH.US,D,20120217,000000,17.337,17.403,16.901,17.058,2212337,0
+CYH.US,D,20120221,000000,17.198,17.543,16.893,17,3429361,0
+CYH.US,D,20120222,000000,18.983,19.855,17.79,19.625,10027353,0
+CYH.US,D,20120223,000000,19.839,20.654,19.806,20.316,4397509,0
+CYH.US,D,20120224,000000,20.374,21.065,20.176,20.662,3059614,0
+CYH.US,D,20120227,000000,20.563,21.139,20.382,20.974,2865201,0
+CYH.US,D,20120228,000000,20.275,21.016,20.036,20.983,4417381,0
+CYH.US,D,20120229,000000,21.032,21.18,20.645,20.769,3620285,0
+CYH.US,D,20120301,000000,20.769,20.966,20.431,20.497,1880552,0
+CYH.US,D,20120302,000000,20.489,20.621,19.781,19.897,3279576,0
+CYH.US,D,20120305,000000,19.888,20.209,19.46,19.798,2327888,0
+CYH.US,D,20120306,000000,19.658,19.855,19.057,19.172,2008898,0
+CYH.US,D,20120307,000000,19.321,19.938,19.246,19.674,2304306,0
+CYH.US,D,20120308,000000,19.724,19.888,19.205,19.321,2593567,0
+CYH.US,D,20120309,000000,19.321,20.078,19.321,19.65,1977755,0
+CYH.US,D,20120312,000000,19.576,19.576,18.95,19.164,1849478,0
+CYH.US,D,20120313,000000,19.353,19.518,19.09,19.485,2159320,0
+CYH.US,D,20120314,000000,19.353,19.748,19.246,19.477,1364162,0
+CYH.US,D,20120315,000000,19.543,19.905,19.353,19.814,2169734,0
+CYH.US,D,20120316,000000,19.757,20.193,19.452,20.119,3135489,0
+CYH.US,D,20120319,000000,20.094,20.185,19.716,19.897,1584448,0
+CYH.US,D,20120320,000000,19.74,19.905,18.926,19.09,1845639,0
+CYH.US,D,20120321,000000,19.214,19.214,18.399,18.958,2965805,0
+CYH.US,D,20120322,000000,18.761,19,18.391,18.506,1561194,0
+CYH.US,D,20120323,000000,18.498,18.572,18.201,18.498,2006700,0
+CYH.US,D,20120326,000000,18.703,19.074,18.703,18.802,1820137,0
+CYH.US,D,20120327,000000,18.802,18.958,18.407,18.58,1915658,0
+CYH.US,D,20120328,000000,18.596,18.695,18.07,18.234,1959199,0
+CYH.US,D,20120329,000000,18.078,18.539,17.609,18.333,3022423,0
+CYH.US,D,20120330,000000,18.465,18.498,17.881,18.3,1813520,0
+CYH.US,D,20120402,000000,18.284,19.214,18.177,19.057,3000828,0
+CYH.US,D,20120403,000000,19.057,19.674,18.901,19.082,2266361,0
+CYH.US,D,20120404,000000,18.852,19.057,18.547,18.942,2251378,0
+CYH.US,D,20120405,000000,18.876,18.975,18.457,18.572,933481,0
+CYH.US,D,20120409,000000,18.177,18.177,17.806,17.996,1799747,0
+CYH.US,D,20120410,000000,17.988,18.086,17.354,17.453,1684674,0
+CYH.US,D,20120411,000000,17.691,17.93,17.494,17.593,1263017,0
+CYH.US,D,20120412,000000,17.708,18.605,17.658,18.424,1868349,0
+CYH.US,D,20120413,000000,18.424,18.424,17.765,17.955,1331342,0
+CYH.US,D,20120416,000000,18.07,18.407,17.856,18.062,1719217,0
+CYH.US,D,20120417,000000,18.177,19.329,18.169,18.975,1807340,0
+CYH.US,D,20120418,000000,18.843,19.814,18.835,19.773,4511984,0
+CYH.US,D,20120419,000000,19.74,20.283,19.321,19.609,3393931,0
+CYH.US,D,20120420,000000,19.74,19.888,19.14,19.23,1779384,0
+CYH.US,D,20120423,000000,18.975,19.082,18.539,18.884,1543669,0
+CYH.US,D,20120424,000000,18.909,19.271,18.638,19.148,1080152,0
+CYH.US,D,20120425,000000,19.477,19.781,19.205,19.238,993178,0
+CYH.US,D,20120426,000000,19.14,19.929,19.09,19.732,2520778,0
+CYH.US,D,20120427,000000,20.662,20.662,19.584,20.234,4763320,0
+CYH.US,D,20120430,000000,20.217,20.333,19.897,20.028,2800297,0
+CYH.US,D,20120501,000000,20.538,21.394,20.366,20.802,3497627,0
+CYH.US,D,20120502,000000,20.604,20.777,20.152,20.349,2870417,0
+CYH.US,D,20120503,000000,20.398,20.415,19.831,19.962,1869062,0
+CYH.US,D,20120504,000000,19.748,19.831,19.337,19.79,1708626,0
+CYH.US,D,20120507,000000,19.674,19.864,19.37,19.452,1240504,0
+CYH.US,D,20120508,000000,19.263,19.485,18.786,19.452,2619420,0
+CYH.US,D,20120509,000000,19.172,19.436,18.819,19.288,1237477,0
+CYH.US,D,20120510,000000,19.51,19.781,19.181,19.296,1510318,0
+CYH.US,D,20120511,000000,19.164,19.444,18.884,18.884,1119263,0
+CYH.US,D,20120514,000000,18.728,18.975,18.588,18.605,1461174,0
+CYH.US,D,20120515,000000,18.588,18.687,17.955,18.029,2019246,0
+CYH.US,D,20120516,000000,18.136,18.226,17.79,17.848,1426381,0
+CYH.US,D,20120517,000000,17.93,18.012,17.51,17.7,1074451,0
+CYH.US,D,20120518,000000,17.741,17.806,17.14,17.263,1481662,0
+CYH.US,D,20120521,000000,17.288,17.543,17.041,17.403,1643539,0
+CYH.US,D,20120522,000000,17.469,18.177,17.461,17.798,1618102,0
+CYH.US,D,20120523,000000,17.601,17.963,17.486,17.897,1169469,0
+CYH.US,D,20120524,000000,17.963,18.712,17.872,18.415,1104991,0
+CYH.US,D,20120525,000000,18.391,18.819,18.243,18.646,1157869,0
+CYH.US,D,20120529,000000,18.843,19.041,18.687,18.958,747220,0
+CYH.US,D,20120530,000000,18.728,18.728,18.243,18.415,769691,0
+CYH.US,D,20120531,000000,18.44,18.44,17.774,18.111,1023872,0
+CYH.US,D,20120601,000000,17.913,17.979,17.56,17.601,1114524,0
+CYH.US,D,20120604,000000,17.617,17.658,17.049,17.28,1062423,0
+CYH.US,D,20120605,000000,17.148,17.732,17.148,17.642,1093144,0
+CYH.US,D,20120606,000000,17.881,18.284,17.815,18.234,955675,0
+CYH.US,D,20120607,000000,18.489,18.605,17.732,17.79,1672031,0
+CYH.US,D,20120608,000000,17.757,18.498,17.634,18.259,1787103,0
+CYH.US,D,20120611,000000,18.876,19.543,18.81,19.189,3099732,0
+CYH.US,D,20120612,000000,19.395,19.411,18.654,18.802,1656176,0
+CYH.US,D,20120613,000000,18.769,19.098,18.473,18.564,1848419,0
+CYH.US,D,20120614,000000,18.605,19.526,18.564,19.263,1720785,0
+CYH.US,D,20120615,000000,19.403,19.831,19.246,19.773,1820959,0
+CYH.US,D,20120618,000000,19.691,19.971,19.469,19.905,1228144,0
+CYH.US,D,20120619,000000,19.995,20.3,19.872,20.069,1600635,0
+CYH.US,D,20120620,000000,20.267,20.851,20.127,20.448,2000897,0
+CYH.US,D,20120621,000000,20.415,20.555,19.855,19.913,1741682,0
+CYH.US,D,20120622,000000,20.11,20.67,19.954,20.662,2235968,0
+CYH.US,D,20120625,000000,20.341,20.596,19.987,20.226,2003503,0
+CYH.US,D,20120626,000000,20.226,20.637,19.921,20.596,1722683,0
+CYH.US,D,20120627,000000,20.629,21.114,20.596,20.974,1721297,0
+CYH.US,D,20120628,000000,20.826,23.69,20.826,22.661,10361609,0
+CYH.US,D,20120629,000000,22.949,23.369,22.834,23.065,4189373,0
+CYH.US,D,20120702,000000,23.237,23.237,22.571,23.007,1962673,0
+CYH.US,D,20120703,000000,23.032,23.04,22.406,22.579,1892369,0
+CYH.US,D,20120705,000000,22.34,22.661,22.028,22.472,2945528,0
+CYH.US,D,20120706,000000,22.209,22.645,22.118,22.365,2006712,0
+CYH.US,D,20120709,000000,22.513,22.809,22.373,22.645,2376431,0
+CYH.US,D,20120710,000000,22.727,22.892,22.398,22.489,1584164,0
+CYH.US,D,20120711,000000,22.521,22.834,22.431,22.76,1406152,0
+CYH.US,D,20120712,000000,22.48,22.801,21.995,22.711,1614766,0
+CYH.US,D,20120713,000000,22.719,22.925,22.702,22.842,1922084,0
+CYH.US,D,20120716,000000,22.768,22.9,22.431,22.793,1297440,0
+CYH.US,D,20120717,000000,22.883,22.908,22.34,22.809,1210167,0
+CYH.US,D,20120718,000000,22.637,23.032,22.398,22.768,2333224,0
+CYH.US,D,20120719,000000,22.875,22.966,22.283,22.307,1741930,0
+CYH.US,D,20120720,000000,22.143,22.53,22.094,22.283,1057615,0
+CYH.US,D,20120723,000000,21.913,21.913,21.369,21.616,1712296,0
+CYH.US,D,20120724,000000,21.633,21.633,20.761,20.818,2071160,0
+CYH.US,D,20120725,000000,20.876,21.04,20.473,20.859,1998098,0
+CYH.US,D,20120726,000000,21.295,21.394,18.522,19.913,8535188,0
+CYH.US,D,20120727,000000,20.201,20.563,19.872,20.538,1355263,0
+CYH.US,D,20120730,000000,20.398,20.497,20.069,20.217,1669058,0
+CYH.US,D,20120731,000000,20.209,20.473,20.086,20.25,1456978,0
+CYH.US,D,20120801,000000,20.366,20.547,20.094,20.143,1301624,0
+CYH.US,D,20120802,000000,19.946,19.954,19.172,19.526,1586596,0
+CYH.US,D,20120803,000000,19.855,19.946,19.641,19.724,816539,0
+CYH.US,D,20120806,000000,19.748,19.806,18.868,19.609,2137637,0
+CYH.US,D,20120807,000000,19.732,20.398,19.707,20.069,2272191,0
+CYH.US,D,20120808,000000,19.929,20.275,19.567,20.061,1774562,0
+CYH.US,D,20120809,000000,19.987,20.802,19.971,20.588,1092667,0
+CYH.US,D,20120810,000000,20.481,20.489,19.79,20.201,1226363,0
+CYH.US,D,20120813,000000,20.127,20.374,20.012,20.185,1679683,0
+CYH.US,D,20120814,000000,20.292,20.456,20.094,20.259,1142063,0
+CYH.US,D,20120815,000000,20.242,20.366,20.053,20.333,753773,0
+CYH.US,D,20120816,000000,20.341,20.925,20.185,20.769,745998,0
+CYH.US,D,20120817,000000,20.744,21.271,20.736,21.188,1125042,0
+CYH.US,D,20120820,000000,21.114,21.361,20.958,21.279,2142249,0
+CYH.US,D,20120821,000000,21.304,21.814,21.304,21.411,1611200,0
+CYH.US,D,20120822,000000,21.386,21.542,21.081,21.32,597194,0
+CYH.US,D,20120823,000000,21.238,21.46,21.114,21.394,1086714,0
+CYH.US,D,20120824,000000,21.287,21.682,21.23,21.641,890484,0
+CYH.US,D,20120827,000000,21.69,22.266,21.452,22.168,1771577,0
+CYH.US,D,20120828,000000,22.102,22.497,22.036,22.34,1938856,0
+CYH.US,D,20120829,000000,22.316,22.538,22.061,22.349,618760,0
+CYH.US,D,20120830,000000,22.242,22.382,22.077,22.258,724003,0
+CYH.US,D,20120831,000000,22.414,22.489,22.052,22.25,675676,0
+CYH.US,D,20120904,000000,22.299,22.604,22.184,22.579,1100647,0
+CYH.US,D,20120905,000000,22.571,22.653,22.373,22.414,1310943,0
+CYH.US,D,20120906,000000,22.464,23.542,22.464,23.18,1739395,0
+CYH.US,D,20120907,000000,23.122,23.122,22.785,22.785,1566260,0
+CYH.US,D,20120910,000000,22.809,22.826,22.423,22.48,1080814,0
+CYH.US,D,20120911,000000,22.513,22.637,22.382,22.439,680232,0
+CYH.US,D,20120912,000000,22.447,22.793,22.266,22.579,1653337,0
+CYH.US,D,20120913,000000,22.538,22.859,22.283,22.661,1085376,0
+CYH.US,D,20120914,000000,22.711,23.764,22.702,23.476,1997907,0
+CYH.US,D,20120917,000000,23.361,23.673,23.221,23.517,948410,0
+CYH.US,D,20120918,000000,23.517,24.348,23.377,24.011,1539853,0
+CYH.US,D,20120919,000000,23.994,24.274,23.756,24.167,922411,0
+CYH.US,D,20120920,000000,23.961,24.06,23.566,23.797,1079144,0
+CYH.US,D,20120921,000000,23.961,24.068,23.558,23.608,1288852,0
+CYH.US,D,20120924,000000,23.484,23.929,23.476,23.69,907292,0
+CYH.US,D,20120925,000000,23.78,23.92,23.402,23.41,958396,0
+CYH.US,D,20120926,000000,23.772,23.772,23.171,23.476,934118,0
+CYH.US,D,20120927,000000,23.591,23.879,23.443,23.756,924738,0
+CYH.US,D,20120928,000000,23.715,24.142,23.484,23.978,769016,0
+CYH.US,D,20121001,000000,24.175,24.57,23.937,24.488,1448274,0
+CYH.US,D,20121002,000000,24.529,24.686,24.101,24.513,1389906,0
+CYH.US,D,20121003,000000,24.505,24.677,24.299,24.48,1158423,0
+CYH.US,D,20121004,000000,24.323,24.414,22.875,23.953,2137257,0
+CYH.US,D,20121005,000000,24.142,24.192,23.583,23.83,1460373,0
+CYH.US,D,20121008,000000,23.83,23.904,23.311,23.723,1655874,0
+CYH.US,D,20121009,000000,23.657,23.69,22.883,22.941,1613571,0
+CYH.US,D,20121010,000000,22.941,23.213,22.735,22.982,2088635,0
+CYH.US,D,20121011,000000,23.122,23.484,22.982,23.163,1034519,0
+CYH.US,D,20121012,000000,23.122,23.287,22.851,23.048,1084720,0
+CYH.US,D,20121015,000000,23.048,23.624,23.04,23.501,849191,0
+CYH.US,D,20121016,000000,23.575,23.641,22.842,23.353,1304954,0
+CYH.US,D,20121017,000000,23.385,23.723,23.056,23.114,768754,0
+CYH.US,D,20121018,000000,23.04,23.147,22.661,22.752,1247839,0
+CYH.US,D,20121019,000000,22.661,22.727,22.217,22.307,1003355,0
+CYH.US,D,20121022,000000,22.283,22.62,22.135,22.554,651798,0
+CYH.US,D,20121023,000000,22.316,22.365,21.954,22.233,1070655,0
+CYH.US,D,20121024,000000,22.316,22.497,22.184,22.275,1169707,0
+CYH.US,D,20121025,000000,22.431,22.744,22.324,22.744,887338,0
+CYH.US,D,20121026,000000,22.604,22.604,21.666,22.044,1596081,0
+CYH.US,D,20121031,000000,22.201,22.678,21.69,22.563,1410434,0
+CYH.US,D,20121101,000000,22.612,24.727,22.225,24.48,3119113,0
+CYH.US,D,20121102,000000,24.48,24.546,23.879,24.282,2493359,0
+CYH.US,D,20121105,000000,24.175,24.48,24.118,24.43,2417917,0
+CYH.US,D,20121106,000000,24.472,24.472,22.9,23.599,3378214,0
+CYH.US,D,20121107,000000,24.71,26.907,24.611,25.006,7651475,0
+CYH.US,D,20121108,000000,25.056,25.163,23.402,23.459,2810236,0
+CYH.US,D,20121109,000000,23.418,23.945,22.785,23.451,2673313,0
+CYH.US,D,20121112,000000,23.459,23.871,23.418,23.575,905765,0
+CYH.US,D,20121113,000000,23.394,24.011,23.171,23.863,3745129,0
+CYH.US,D,20121114,000000,23.863,24.019,22.752,22.9,3511185,0
+CYH.US,D,20121115,000000,22.883,23.262,22.637,23.073,1947026,0
+CYH.US,D,20121116,000000,23.147,23.608,23.007,23.517,1739440,0
+CYH.US,D,20121119,000000,23.822,24.274,23.756,24.249,1354896,0
+CYH.US,D,20121120,000000,24.192,24.258,23.871,24.142,988909,0
+CYH.US,D,20121121,000000,24.233,24.653,24.101,24.521,955238,0
+CYH.US,D,20121123,000000,24.636,24.809,24.505,24.694,309740,0
+CYH.US,D,20121126,000000,24.184,24.323,23.657,23.961,1672774,0
+CYH.US,D,20121127,000000,23.854,24.175,23.542,23.616,1338930,0
+CYH.US,D,20121128,000000,23.501,24.011,23.394,23.805,1026109,0
+CYH.US,D,20121129,000000,23.986,24.373,23.912,24.258,1064532,0
+CYH.US,D,20121130,000000,24.019,24.356,23.912,24.241,994425,0
+CYH.US,D,20121203,000000,24.274,24.579,23.78,24.447,1448321,0
+CYH.US,D,20121204,000000,24.472,24.669,24.175,24.225,745869,0
+CYH.US,D,20121205,000000,24.249,25.006,24.011,24.718,1466737,0
+CYH.US,D,20121206,000000,24.669,24.974,24.505,24.694,1098710,0
+CYH.US,D,20121207,000000,24.867,24.916,24.373,24.455,961743,0
+CYH.US,D,20121210,000000,24.455,24.48,24.077,24.398,833205,0
+CYH.US,D,20121211,000000,24.398,25.023,24.291,24.974,1118410,0
+CYH.US,D,20121212,000000,25.196,25.196,24.546,24.579,1205551,0
+CYH.US,D,20121213,000000,24.488,24.603,24.085,24.365,581544,0
+CYH.US,D,20121214,000000,24.299,24.891,24.291,24.439,742990,0
+CYH.US,D,20121217,000000,24.472,24.974,24.472,24.949,861750,0
+CYH.US,D,20121218,000000,25.081,26.298,25.081,25.903,1833332,0
+CYH.US,D,20121219,000000,25.747,26.06,25.607,25.887,1481945,0
+CYH.US,D,20121220,000000,25.928,26.126,25.714,26.051,1135774,0
+CYH.US,D,20121221,000000,25.862,25.912,24.957,25.27,1815519,0
+CYH.US,D,20121224,000000,25.262,25.344,24.998,25.196,183988,0
+CYH.US,D,20121226,000000,25.204,25.27,24.702,24.793,625963,0
+CYH.US,D,20121227,000000,24.793,24.974,24.463,24.801,657860,0
+CYH.US,D,20121228,000000,24.636,24.867,24.579,24.636,552274,0
+CYH.US,D,20121231,000000,24.653,25.426,24.611,25.294,726792,0
+CYH.US,D,20130102,000000,26.019,26.109,25.385,25.689,1188367,0
+CYH.US,D,20130103,000000,25.731,26.619,25.731,26.084,1219314,0
+CYH.US,D,20130104,000000,26.109,26.833,26.109,26.553,2116219,0
+CYH.US,D,20130107,000000,26.537,26.858,26.422,26.8,1115604,0
+CYH.US,D,20130108,000000,26.751,27.409,26.751,27.031,1640822,0
+CYH.US,D,20130109,000000,26.998,27.426,26.767,27.022,935110,0
+CYH.US,D,20130110,000000,27.154,27.278,26.948,27.171,826253,0
+CYH.US,D,20130111,000000,27.549,28.133,27.549,27.854,2362456,0
+CYH.US,D,20130114,000000,27.705,27.977,27.607,27.854,1094204,0
+CYH.US,D,20130115,000000,27.788,29.088,27.681,28.956,1370615,0
+CYH.US,D,20130116,000000,28.833,29.384,28.611,29.269,1029777,0
+CYH.US,D,20130117,000000,29.606,30.717,29.442,29.952,3321852,0
+CYH.US,D,20130118,000000,29.952,31.186,29.804,30.989,2052371,0
+CYH.US,D,20130122,000000,30.939,31.729,30.84,31.713,1776257,0
+CYH.US,D,20130123,000000,31.54,31.597,30.832,31.079,2167464,0
+CYH.US,D,20130124,000000,31.227,31.762,31.203,31.351,1005494,0
+CYH.US,D,20130125,000000,31.565,31.869,31.408,31.737,1068079,0
+CYH.US,D,20130128,000000,31.688,31.877,31.589,31.811,932517,0
+CYH.US,D,20130129,000000,31.696,31.861,30.799,30.939,1843195,0
+CYH.US,D,20130130,000000,30.972,31.704,30.733,31.704,1991607,0
+CYH.US,D,20130131,000000,31.556,31.647,31.268,31.54,724708,0
+CYH.US,D,20130201,000000,31.589,31.762,31.318,31.68,772947,0
+CYH.US,D,20130204,000000,31.433,31.877,31.087,31.219,1313148,0
+CYH.US,D,20130205,000000,31.219,32.412,30.923,31.853,1870231,0
+CYH.US,D,20130206,000000,31.688,32.198,31.68,32.19,840205,0
+CYH.US,D,20130207,000000,32.198,32.445,32.001,32.404,853501,0
+CYH.US,D,20130208,000000,32.478,33.112,32.396,33.046,1620107,0
+CYH.US,D,20130211,000000,32.149,32.906,32.083,32.684,1307584,0
+CYH.US,D,20130212,000000,32.552,32.651,32.264,32.313,1561171,0
+CYH.US,D,20130213,000000,32.445,34.387,32.429,34.321,3807664,0
+CYH.US,D,20130214,000000,34.173,34.79,34.124,34.667,1925080,0
+CYH.US,D,20130215,000000,34.601,35.259,34.56,34.798,1662308,0
+CYH.US,D,20130219,000000,34.708,35.053,34.313,35.021,1073543,0
+CYH.US,D,20130220,000000,35.021,35.366,33.762,33.885,1068920,0
+CYH.US,D,20130221,000000,33.704,34.469,33.301,34.148,1938405,0
+CYH.US,D,20130222,000000,34.173,35.029,33.309,34.362,1786672,0
+CYH.US,D,20130225,000000,34.436,35.251,32.963,32.98,1979234,0
+CYH.US,D,20130226,000000,32.626,33.498,32.379,33.227,3178379,0
+CYH.US,D,20130227,000000,33.112,34.552,33.079,34.321,1724623,0
+CYH.US,D,20130228,000000,34.206,35.012,33.951,34.774,1649442,0
+CYH.US,D,20130301,000000,34.601,34.905,34.148,34.568,1446923,0
+CYH.US,D,20130304,000000,34.42,34.576,34.058,34.338,1046389,0
+CYH.US,D,20130305,000000,34.617,34.905,34.445,34.642,1597183,0
+CYH.US,D,20130306,000000,34.79,34.971,34.461,34.543,1253871,0
+CYH.US,D,20130307,000000,34.56,34.971,34.51,34.872,1367817,0
+CYH.US,D,20130308,000000,34.971,35.679,34.79,35.309,1730602,0
+CYH.US,D,20130311,000000,35.333,35.81,35.128,35.687,1312941,0
+CYH.US,D,20130312,000000,35.629,36.049,35.506,35.769,1088046,0
+CYH.US,D,20130313,000000,35.728,35.794,35.473,35.572,1734457,0
+CYH.US,D,20130314,000000,35.572,36.724,35.498,36.469,1584718,0
+CYH.US,D,20130315,000000,36.469,36.806,36.23,36.559,1246420,0
+CYH.US,D,20130318,000000,36.568,36.806,35.819,36.485,880513,0
+CYH.US,D,20130319,000000,36.674,36.987,36.09,36.378,1231315,0
+CYH.US,D,20130320,000000,36.493,37.135,36.403,37.004,852102,0
+CYH.US,D,20130321,000000,36.707,37.185,36.329,36.526,603892,0
+CYH.US,D,20130322,000000,36.757,37.061,36.699,36.979,1035912,0
+CYH.US,D,20130325,000000,37.193,37.876,37.069,37.571,1600738,0
+CYH.US,D,20130326,000000,37.695,38.46,37.678,38.32,1223226,0
+CYH.US,D,20130327,000000,38.674,39.085,38.18,38.452,1240068,0
+CYH.US,D,20130328,000000,38.485,39.505,38.485,38.995,2044006,0
+CYH.US,D,20130401,000000,38.995,39.76,38.946,39.522,1350898,0
+CYH.US,D,20130402,000000,39.604,39.982,38.863,39.069,1885140,0
+CYH.US,D,20130403,000000,39.11,39.217,36.93,37.242,2652317,0
+CYH.US,D,20130404,000000,37.242,37.687,36.773,37.061,1272476,0
+CYH.US,D,20130405,000000,36.485,37.168,36.354,36.88,1240716,0
+CYH.US,D,20130408,000000,36.905,37.069,36.485,36.847,910071,0
+CYH.US,D,20130409,000000,36.88,36.995,36.09,36.131,2309966,0
+CYH.US,D,20130410,000000,34.807,35.547,33.918,34.774,4473037,0
+CYH.US,D,20130411,000000,34.601,35.819,34.601,35.745,1772779,0
+CYH.US,D,20130412,000000,35.481,35.901,35.193,35.481,804060,0
+CYH.US,D,20130415,000000,35.243,35.317,34.05,34.107,1803241,0
+CYH.US,D,20130416,000000,34.222,34.971,33.35,34.905,2711628,0
+CYH.US,D,20130417,000000,34.535,34.593,33.63,34.288,1403381,0
+CYH.US,D,20130418,000000,34.288,34.329,33.564,33.943,943455,0
+CYH.US,D,20130419,000000,33.745,34.831,33.696,34.486,1809115,0
+CYH.US,D,20130422,000000,34.535,34.593,33.4,34.395,1199270,0
+CYH.US,D,20130423,000000,34.988,35.259,34.502,34.938,1608948,0
+CYH.US,D,20130424,000000,34.905,35.333,34.469,35.218,1843709,0
+CYH.US,D,20130425,000000,35.399,35.564,35.086,35.103,1249092,0
+CYH.US,D,20130426,000000,35.3,35.959,35.185,35.819,1667940,0
+CYH.US,D,20130429,000000,38.69,38.929,36.856,37.102,3168332,0
+CYH.US,D,20130430,000000,37.374,37.794,36.477,37.497,2848121,0
+CYH.US,D,20130501,000000,37.357,37.777,36.773,36.798,1438630,0
+CYH.US,D,20130502,000000,36.905,37.983,36.666,37.892,1102575,0
+CYH.US,D,20130503,000000,38.164,38.518,37.489,37.538,1125127,0
+CYH.US,D,20130506,000000,37.448,38.189,37.283,37.991,796958,0
+CYH.US,D,20130507,000000,38.024,38.83,37.983,38.098,1615624,0
+CYH.US,D,20130508,000000,38.082,38.427,37.308,37.933,1253662,0
+CYH.US,D,20130509,000000,37.999,38.345,37.522,37.777,730136,0
+CYH.US,D,20130510,000000,37.761,38.197,37.752,37.95,499572,0
+CYH.US,D,20130513,000000,38.016,38.139,37.522,37.909,790702,0
+CYH.US,D,20130514,000000,37.917,38.131,37.58,38.007,769255,0
+CYH.US,D,20130515,000000,37.752,37.752,36.954,37.44,1163041,0
+CYH.US,D,20130516,000000,37.473,37.769,37.144,37.209,975390,0
+CYH.US,D,20130517,000000,37.423,37.423,36.395,36.749,1268950,0
+CYH.US,D,20130520,000000,36.74,37.3,36.271,36.461,1332444,0
+CYH.US,D,20130521,000000,36.518,36.847,35.399,35.572,1743200,0
+CYH.US,D,20130522,000000,35.531,36.485,34.938,35.136,1383799,0
+CYH.US,D,20130523,000000,34.905,35.868,34.321,35.86,1570529,0
+CYH.US,D,20130524,000000,35.58,35.81,35.185,35.58,474336,0
+CYH.US,D,20130528,000000,35.942,36.642,35.901,36.436,688996,0
+CYH.US,D,20130529,000000,36.23,36.502,35.621,36.493,1027249,0
+CYH.US,D,20130530,000000,36.559,38.748,36.477,38.361,2030158,0
+CYH.US,D,20130531,000000,38.263,40.97,38.131,39.637,3517001,0
+CYH.US,D,20130603,000000,39.744,39.991,39.151,39.958,1669330,0
+CYH.US,D,20130604,000000,39.884,40.558,39.25,39.447,2382221,0
+CYH.US,D,20130605,000000,39.324,39.332,38.238,38.748,1624697,0
+CYH.US,D,20130606,000000,38.74,39.974,38.411,39.974,1359911,0
+CYH.US,D,20130607,000000,40.188,41.143,39.991,41.019,1456257,0
+CYH.US,D,20130610,000000,41.044,41.653,40.887,41.077,1155645,0
+CYH.US,D,20130611,000000,40.838,40.838,40.237,40.303,745704,0
+CYH.US,D,20130612,000000,41.2,41.924,40.723,41.101,1832469,0
+CYH.US,D,20130613,000000,41.052,42.204,40.69,42.114,1727796,0
+CYH.US,D,20130614,000000,42.081,42.089,40.937,41.036,1089371,0
+CYH.US,D,20130617,000000,41.225,41.587,40.418,40.863,828034,0
+CYH.US,D,20130618,000000,40.805,40.953,39.9,39.982,1222062,0
+CYH.US,D,20130619,000000,39.933,40.032,38.419,38.616,1757656,0
+CYH.US,D,20130620,000000,38.411,38.592,37.604,37.777,1405342,0
+CYH.US,D,20130621,000000,38.04,38.213,37.16,37.341,1253382,0
+CYH.US,D,20130624,000000,37.226,37.925,36.173,36.847,1764399,0
+CYH.US,D,20130625,000000,37.242,38.427,36.979,38.353,1927869,0
+CYH.US,D,20130626,000000,38.477,38.847,38.065,38.131,996324,0
+CYH.US,D,20130627,000000,38.312,39.316,38.312,39.258,1104224,0
+CYH.US,D,20130628,000000,39.011,39.143,38.542,38.575,1110243,0
+CYH.US,D,20130701,000000,38.633,39.135,38.542,38.699,808090,0
+CYH.US,D,20130702,000000,38.641,38.904,38.156,38.295,652180,0
+CYH.US,D,20130703,000000,37.794,37.802,37.078,37.522,1383384,0
+CYH.US,D,20130705,000000,37.613,37.925,37.349,37.744,728570,0
+CYH.US,D,20130708,000000,37.876,38.032,37.629,37.925,949452,0
+CYH.US,D,20130709,000000,38.131,39.991,37.909,39.497,3268560,0
+CYH.US,D,20130710,000000,39.892,40.237,39.341,39.596,1603490,0
+CYH.US,D,20130711,000000,40.139,40.139,39.225,39.341,772177,0
+CYH.US,D,20130712,000000,39.341,39.522,39.201,39.365,1220288,0
+CYH.US,D,20130715,000000,39.596,39.719,38.896,39.011,868203,0
+CYH.US,D,20130716,000000,39.365,40.418,39.283,39.908,2022627,0
+CYH.US,D,20130717,000000,40.056,40.163,38.633,38.88,1255232,0
+CYH.US,D,20130718,000000,38.954,39.456,38.822,38.929,1157214,0
+CYH.US,D,20130719,000000,34.971,36.197,34.658,35.514,10618382,0
+CYH.US,D,20130722,000000,35.391,35.514,34.724,35.473,3012642,0
+CYH.US,D,20130723,000000,35.522,35.893,35.136,35.728,2037505,0
+CYH.US,D,20130724,000000,35.778,35.876,35.152,35.448,947764,0
+CYH.US,D,20130725,000000,35.407,35.671,35.226,35.555,1673623,0
+CYH.US,D,20130726,000000,35.383,36.707,35.309,36.699,2268664,0
+CYH.US,D,20130729,000000,36.584,39.044,36.378,38.863,6090758,0
+CYH.US,D,20130730,000000,40.756,41.036,37.127,37.506,10939921,0
+CYH.US,D,20130731,000000,37.464,37.975,36.954,37.901,4407931,0
+CYH.US,D,20130801,000000,38.353,38.699,37.695,37.851,3414991,0
+CYH.US,D,20130802,000000,37.843,37.851,37.349,37.596,1225702,0
+CYH.US,D,20130805,000000,37.621,38.279,37.292,37.785,1374478,0
+CYH.US,D,20130806,000000,37.794,37.794,37.028,37.086,1476698,0
+CYH.US,D,20130807,000000,37.094,37.292,36.74,36.823,1275454,0
+CYH.US,D,20130808,000000,36.773,37.069,36.411,36.493,1203297,0
+CYH.US,D,20130809,000000,36.502,36.74,36.115,36.156,1781320,0
+CYH.US,D,20130812,000000,36.09,36.312,35.786,36,1820243,0
+CYH.US,D,20130813,000000,36.098,36.304,35.226,35.284,3135339,0
+CYH.US,D,20130814,000000,35.218,35.646,35.218,35.391,1236433,0
+CYH.US,D,20130815,000000,34.864,34.93,33.803,34.469,3133727,0
+CYH.US,D,20130816,000000,34.296,34.379,33.342,33.367,2074128,0
+CYH.US,D,20130819,000000,33.334,33.786,33.013,33.284,2167803,0
+CYH.US,D,20130820,000000,33.309,33.753,33.087,33.638,2232344,0
+CYH.US,D,20130821,000000,33.589,34.091,33.276,33.72,1609914,0
+CYH.US,D,20130822,000000,33.811,34.239,33.696,34.025,774963,0
+CYH.US,D,20130823,000000,34.041,34.181,33.655,33.852,733056,0
+CYH.US,D,20130826,000000,33.77,34.239,33.498,34.124,1053777,0
+CYH.US,D,20130827,000000,33.77,33.926,33.367,33.367,920834,0
+CYH.US,D,20130828,000000,33.4,33.762,33.227,33.457,1317412,0
+CYH.US,D,20130829,000000,33.416,33.539,33.112,33.161,911227,0
+CYH.US,D,20130830,000000,33.12,33.375,32.239,32.305,1296588,0
+CYH.US,D,20130903,000000,32.634,32.914,31.861,32.461,2697656,0
+CYH.US,D,20130904,000000,32.445,32.568,31.951,31.984,1998567,0
+CYH.US,D,20130905,000000,32.091,32.568,31.927,32.322,3413930,0
+CYH.US,D,20130906,000000,32.503,32.914,32.017,32.651,2789136,0
+CYH.US,D,20130909,000000,31.606,32.025,31.104,31.26,3354480,0
+CYH.US,D,20130910,000000,31.853,32.149,31.68,32.116,2883269,0
+CYH.US,D,20130911,000000,32.075,32.511,31.672,31.902,1976266,0
+CYH.US,D,20130912,000000,31.828,32.108,31.227,31.729,1887970,0
+CYH.US,D,20130913,000000,31.885,33.358,31.803,33.177,2938483,0
+CYH.US,D,20130916,000000,33.589,34.28,33.276,33.704,2804196,0
+CYH.US,D,20130917,000000,33.63,34.461,33.556,34.436,1943245,0
+CYH.US,D,20130918,000000,34.305,34.905,33.943,34.782,3204672,0
+CYH.US,D,20130919,000000,34.798,34.971,33.877,33.951,2178876,0
+CYH.US,D,20130920,000000,33.926,34.115,32.774,32.848,3099581,0
+CYH.US,D,20130923,000000,32.873,32.931,32.231,32.832,1520906,0
+CYH.US,D,20130924,000000,32.758,33.087,32.33,32.404,1472240,0
+CYH.US,D,20130925,000000,32.305,32.412,31.836,32.239,1692265,0
+CYH.US,D,20130926,000000,32.511,33.432,32.379,33.268,2027854,0
+CYH.US,D,20130927,000000,32.996,33.243,32.651,32.996,1263849,0
+CYH.US,D,20130930,000000,32.708,34.527,32.7,34.148,3102678,0
+CYH.US,D,20131001,000000,33.992,35.374,33.943,34.724,4557717,0
+CYH.US,D,20131002,000000,34.584,36.033,34.552,35.638,2876137,0
+CYH.US,D,20131003,000000,35.498,36.485,35.498,36.271,3329798,0
+CYH.US,D,20131004,000000,36.312,36.461,35.794,36.14,2145776,0
+CYH.US,D,20131007,000000,35.983,36.057,35.555,35.745,1079439,0
+CYH.US,D,20131008,000000,35.942,36.238,35.769,36.057,1892862,0
+CYH.US,D,20131009,000000,36.082,36.362,35.613,36.066,1744448,0
+CYH.US,D,20131010,000000,36.189,36.419,34.765,35.251,3156344,0
+CYH.US,D,20131011,000000,35.136,35.893,34.93,35.81,977094,0
+CYH.US,D,20131014,000000,35.522,35.769,34.798,35.736,1365387,0
+CYH.US,D,20131015,000000,35.704,35.926,35.045,35.086,1012588,0
+CYH.US,D,20131016,000000,35.333,35.679,35.095,35.646,988524,0
+CYH.US,D,20131017,000000,35.555,36.008,35.383,35.992,962914,0
+CYH.US,D,20131018,000000,36.378,37.02,35.942,36.304,1752589,0
+CYH.US,D,20131021,000000,36.255,36.255,34.938,35.202,1904075,0
+CYH.US,D,20131022,000000,35.341,35.909,35.267,35.605,1088470,0
+CYH.US,D,20131023,000000,35.597,35.605,34.856,35.012,1081146,0
+CYH.US,D,20131024,000000,35.086,35.3,33.778,34.099,1956745,0
+CYH.US,D,20131025,000000,34.214,35.16,34.107,35.086,1134541,0
+CYH.US,D,20131028,000000,35.062,35.383,34.872,34.897,734224,0
+CYH.US,D,20131029,000000,34.881,36.173,34.84,36.016,1691753,0
+CYH.US,D,20131030,000000,36.074,36.461,35.012,35.251,1963045,0
+CYH.US,D,20131031,000000,35.778,37.975,35.736,35.901,4313903,0
+CYH.US,D,20131101,000000,36.222,36.222,34.79,35.152,1863737,0
+CYH.US,D,20131104,000000,35.49,36.173,34.831,36.033,1846452,0
+CYH.US,D,20131105,000000,35.629,35.959,34.535,34.691,2369849,0
+CYH.US,D,20131106,000000,34.996,35.317,34.667,35.021,2723760,0
+CYH.US,D,20131107,000000,35.012,35.202,33.235,33.342,2978507,0
+CYH.US,D,20131108,000000,33.786,34.634,33.548,34.214,3092297,0
+CYH.US,D,20131111,000000,34.091,34.658,34.008,34.642,1258970,0
+CYH.US,D,20131112,000000,34.535,34.856,33.992,34.84,1065534,0
+CYH.US,D,20131113,000000,35.177,35.794,34.971,35.588,3556457,0
+CYH.US,D,20131114,000000,35.49,35.942,35.07,35.671,1519408,0
+CYH.US,D,20131115,000000,35.778,35.901,34.971,35.144,1068072,0
+CYH.US,D,20131118,000000,35.119,35.169,33.819,33.877,3109989,0
+CYH.US,D,20131119,000000,33.745,33.877,32.363,32.832,5805117,0
+CYH.US,D,20131120,000000,32.832,34.041,32.832,33.671,2679541,0
+CYH.US,D,20131121,000000,33.803,34.025,33.646,33.91,889725,0
+CYH.US,D,20131122,000000,33.918,33.984,33.613,33.811,1540065,0
+CYH.US,D,20131125,000000,33.959,34.148,33.572,33.704,1015066,0
+CYH.US,D,20131126,000000,33.63,34.231,33.572,34.066,1235989,0
+CYH.US,D,20131127,000000,34.173,34.222,33.688,33.745,1481212,0
+CYH.US,D,20131129,000000,33.967,34.296,33.745,33.943,402098,0
+CYH.US,D,20131202,000000,34.066,34.56,33.778,34.107,1544990,0
+CYH.US,D,20131203,000000,33.943,34.231,33.597,33.967,1707085,0
+CYH.US,D,20131204,000000,33.869,34.173,33.63,34.091,1472549,0
+CYH.US,D,20131205,000000,34,34.008,33.572,33.852,1022926,0
+CYH.US,D,20131206,000000,34.124,34.395,33.852,33.926,710694,0
+CYH.US,D,20131209,000000,33.901,34.206,33.778,34.017,808228,0
+CYH.US,D,20131210,000000,33.869,34.181,33.762,34.107,1161058,0
+CYH.US,D,20131211,000000,34.148,34.189,32.643,32.692,2195099,0
+CYH.US,D,20131212,000000,32.568,32.717,31.565,32.206,2211924,0
+CYH.US,D,20131213,000000,32.28,32.749,32.132,32.346,1263402,0
+CYH.US,D,20131216,000000,32.396,32.626,32.289,32.313,793270,0
+CYH.US,D,20131217,000000,32.198,32.297,31.071,31.203,2707721,0
+CYH.US,D,20131218,000000,31.285,31.589,31.005,31.309,1555673,0
+CYH.US,D,20131219,000000,31.277,31.351,30.051,30.552,2408064,0
+CYH.US,D,20131220,000000,30.495,31.515,30.495,31.507,2281791,0
+CYH.US,D,20131223,000000,31.54,31.877,31.104,31.219,1586689,0
+CYH.US,D,20131224,000000,31.186,31.779,31.128,31.639,544165,0
+CYH.US,D,20131226,000000,31.918,32.124,31.663,31.918,771314,0
+CYH.US,D,20131227,000000,31.968,32.124,31.647,31.918,933598,0
+CYH.US,D,20131230,000000,31.918,32.503,31.696,32.371,1223254,0
+CYH.US,D,20131231,000000,32.404,32.725,32.223,32.313,912527,0
+CYH.US,D,20140102,000000,32.256,34.058,32.165,34.025,2762410,0
+CYH.US,D,20140103,000000,34.082,35.572,34.058,34.988,4427798,0
+CYH.US,D,20140106,000000,35.062,35.177,33.901,34.486,2741237,0
+CYH.US,D,20140107,000000,35.317,36.6,35.218,35.786,4857595,0
+CYH.US,D,20140108,000000,35.481,35.572,34.782,34.905,3316032,0
+CYH.US,D,20140109,000000,34.955,35.226,34.222,34.436,1895291,0
+CYH.US,D,20140110,000000,33.613,34.296,33.268,34.008,2886157,0
+CYH.US,D,20140113,000000,34.107,34.198,32.947,33.046,2653182,0
+CYH.US,D,20140114,000000,33.12,33.457,33.046,33.367,2590823,0
+CYH.US,D,20140115,000000,33.301,33.77,33.219,33.762,2019008,0
+CYH.US,D,20140116,000000,33.712,34.124,33.572,34.091,1797677,0
+CYH.US,D,20140117,000000,34.231,34.264,33.564,33.663,1706259,0
+CYH.US,D,20140121,000000,33.778,33.893,32.157,32.429,3001090,0
+CYH.US,D,20140122,000000,32.429,32.766,32.034,32.445,1658599,0
+CYH.US,D,20140123,000000,32.371,32.782,32.19,32.766,2190735,0
+CYH.US,D,20140124,000000,32.626,33.037,32.067,32.996,4300863,0
+CYH.US,D,20140127,000000,32.881,33.441,32.675,33.309,2474094,0
+CYH.US,D,20140128,000000,33.457,34.453,33.416,34.066,2829176,0
+CYH.US,D,20140129,000000,33.844,33.976,33.219,33.219,2192949,0
+CYH.US,D,20140130,000000,33.391,33.646,33.021,33.169,1603143,0
+CYH.US,D,20140131,000000,32.963,34.749,32.947,34.074,3180991,0
+CYH.US,D,20140203,000000,34.181,34.181,33.013,33.087,3357991,0
+CYH.US,D,20140204,000000,33.12,33.457,32.519,32.791,2713706,0
+CYH.US,D,20140205,000000,32.791,32.881,31.721,32.083,2547977,0
+CYH.US,D,20140206,000000,32.108,33.268,32.058,33.235,2332299,0
+CYH.US,D,20140207,000000,33.358,33.424,32.643,32.931,1336972,0
+CYH.US,D,20140210,000000,32.865,33.087,32.338,32.931,1611242,0
+CYH.US,D,20140211,000000,32.914,33.539,32.7,33.449,1248402,0
+CYH.US,D,20140212,000000,33.408,34.157,33.408,33.671,1859663,0
+CYH.US,D,20140213,000000,33.465,34.313,33.391,34.14,2163712,0
+CYH.US,D,20140214,000000,34.198,34.461,33.811,33.901,1290297,0
+CYH.US,D,20140218,000000,33.918,34.387,33.737,34.239,1553557,0
+CYH.US,D,20140219,000000,33.737,34.733,33.062,34.008,3686256,0
+CYH.US,D,20140220,000000,34.132,34.37,33.358,34.239,1483525,0
+CYH.US,D,20140221,000000,34.56,34.872,34.14,34.469,1729677,0
+CYH.US,D,20140224,000000,34.428,35.374,34.354,35.267,1540310,0
+CYH.US,D,20140225,000000,35.021,35.128,33.638,33.762,2187676,0
+CYH.US,D,20140226,000000,33.934,34.313,33.671,33.893,1885140,0
+CYH.US,D,20140227,000000,33.901,34.914,33.893,34.765,2805455,0
+CYH.US,D,20140228,000000,34.56,35.095,34.14,34.157,2039397,0
+CYH.US,D,20140303,000000,33.901,34.296,33.77,34.091,2024773,0
+CYH.US,D,20140304,000000,34.527,34.93,34.445,34.486,1414643,0
+CYH.US,D,20140305,000000,34.519,34.642,33.671,33.869,1393364,0
+CYH.US,D,20140306,000000,34,34.066,33.243,33.325,1265354,0
+CYH.US,D,20140307,000000,33.465,33.63,32.906,32.988,1637193,0
+CYH.US,D,20140310,000000,32.856,32.963,32.091,32.206,2477031,0
+CYH.US,D,20140311,000000,32.289,32.634,31.704,31.787,2103884,0
+CYH.US,D,20140312,000000,31.614,31.614,30.651,30.733,3907314,0
+CYH.US,D,20140313,000000,30.783,30.898,29.944,30.034,3499103,0
+CYH.US,D,20140314,000000,29.919,30.215,28.956,29.244,4235727,0
+CYH.US,D,20140317,000000,29.302,29.869,29.228,29.368,2939086,0
+CYH.US,D,20140318,000000,29.54,30.98,29.516,30.256,3093067,0
+CYH.US,D,20140319,000000,30.264,30.725,29.952,30.083,1777391,0
+CYH.US,D,20140320,000000,30.092,30.371,29.919,30.026,1112828,0
+CYH.US,D,20140321,000000,29.853,30.347,29.705,29.845,1878865,0
+CYH.US,D,20140324,000000,29.976,30.108,28.956,28.981,1540768,0
+CYH.US,D,20140325,000000,29.038,29.573,28.89,29.038,2168838,0
+CYH.US,D,20140326,000000,29.236,30.503,29.203,30.248,2949622,0
+CYH.US,D,20140327,000000,30.306,31.285,30.1,31.112,2748328,0
+CYH.US,D,20140328,000000,31.367,32.486,31.351,31.795,4979473,0
+CYH.US,D,20140331,000000,32.231,32.363,31.885,32.231,1757501,0
+CYH.US,D,20140401,000000,32.387,32.527,32.009,32.157,1661048,0
+CYH.US,D,20140402,000000,32.289,32.659,32.132,32.527,1334047,0
+CYH.US,D,20140403,000000,32.437,32.593,32.132,32.494,1736945,0
+CYH.US,D,20140404,000000,32.774,33.161,31.663,31.713,1465312,0
+CYH.US,D,20140407,000000,31.606,31.77,30.363,30.478,1738777,0
+CYH.US,D,20140408,000000,30.478,31.268,30.363,31.063,1617370,0
+CYH.US,D,20140409,000000,31.268,31.54,30.84,31.441,1137693,0
+CYH.US,D,20140410,000000,31.367,31.416,29.82,30.001,2771609,0
+CYH.US,D,20140411,000000,29.73,30.034,29.08,29.104,1601118,0
+CYH.US,D,20140414,000000,30.445,30.445,29.499,29.746,1779167,0
+CYH.US,D,20140415,000000,29.771,30.026,29.195,29.664,1724766,0
+CYH.US,D,20140416,000000,29.795,29.927,29.006,29.047,1632409,0
+CYH.US,D,20140417,000000,28.94,29.581,28.43,29.359,1660303,0
+CYH.US,D,20140421,000000,29.59,29.944,29.392,29.73,1050930,0
+CYH.US,D,20140422,000000,29.688,30.347,29.623,30.149,1233427,0
+CYH.US,D,20140423,000000,30.174,31.013,30.125,30.783,2414575,0
+CYH.US,D,20140424,000000,30.915,31.277,30.742,30.816,1134729,0
+CYH.US,D,20140425,000000,31.277,32.98,31.145,32.848,3271437,0
+CYH.US,D,20140428,000000,32.848,32.963,32.28,32.568,1960136,0
+CYH.US,D,20140429,000000,32.626,32.659,31.507,31.811,2120673,0
+CYH.US,D,20140430,000000,31.754,31.811,31.128,31.178,2081440,0
+CYH.US,D,20140501,000000,31.293,32.437,31.203,32.363,1581038,0
+CYH.US,D,20140502,000000,32.371,32.741,32.223,32.478,1121407,0
+CYH.US,D,20140505,000000,32.355,32.931,32.256,32.799,2307244,0
+CYH.US,D,20140506,000000,32.634,33.309,32.239,32.437,2375996,0
+CYH.US,D,20140507,000000,31.795,32.445,30.24,30.445,5634194,0
+CYH.US,D,20140508,000000,30.207,30.701,29.779,30.207,2242031,0
+CYH.US,D,20140509,000000,30.149,30.421,29.73,30.182,2083678,0
+CYH.US,D,20140512,000000,30.322,30.799,30.166,30.775,2228329,0
+CYH.US,D,20140513,000000,30.775,31.252,30.709,31.021,1620197,0
+CYH.US,D,20140514,000000,31.013,31.96,30.989,31.746,2687340,0
+CYH.US,D,20140515,000000,31.589,31.696,30.865,31.128,1842262,0
+CYH.US,D,20140516,000000,31.038,31.211,30.281,30.635,1679337,0
+CYH.US,D,20140519,000000,30.413,30.816,30.314,30.495,1176418,0
+CYH.US,D,20140520,000000,31.318,31.375,30.89,31.096,3906156,0
+CYH.US,D,20140521,000000,31.26,32.478,31.178,32.33,4203111,0
+CYH.US,D,20140522,000000,32.544,33.877,32.412,33.778,4744076,0
+CYH.US,D,20140523,000000,33.704,35.259,33.679,35.136,4114680,0
+CYH.US,D,20140527,000000,35.391,35.44,34.181,34.239,3407837,0
+CYH.US,D,20140528,000000,34.445,34.576,34.181,34.494,2251654,0
+CYH.US,D,20140529,000000,34.494,34.897,34.445,34.477,1815189,0
+CYH.US,D,20140530,000000,34.346,34.56,34.017,34.37,1227754,0
+CYH.US,D,20140602,000000,34.37,34.519,33.679,33.951,1509516,0
+CYH.US,D,20140603,000000,33.794,34.7,33.77,34.28,1963076,0
+CYH.US,D,20140604,000000,34.181,34.741,33.967,34.667,1059753,0
+CYH.US,D,20140605,000000,34.626,36.732,34.626,36.469,3988032,0
+CYH.US,D,20140606,000000,36.535,37.242,36.461,36.938,2880147,0
+CYH.US,D,20140609,000000,36.839,37.119,36.477,37.094,1866523,0
+CYH.US,D,20140610,000000,36.962,37.045,36.123,36.493,2127845,0
+CYH.US,D,20140611,000000,36.296,36.296,34.889,35.399,3223232,0
+CYH.US,D,20140612,000000,35.267,35.514,34.428,34.979,2957274,0
+CYH.US,D,20140613,000000,35.218,35.926,34.757,35.761,2659679,0
+CYH.US,D,20140616,000000,35.671,36.51,35.662,36.164,1896202,0
+CYH.US,D,20140617,000000,36.238,36.88,36.024,36.559,2231133,0
+CYH.US,D,20140618,000000,36.428,36.551,35.671,36.074,2326392,0
+CYH.US,D,20140619,000000,36.066,36.345,35.037,35.983,1704460,0
+CYH.US,D,20140620,000000,36.066,37.144,35.876,37.069,2605599,0
+CYH.US,D,20140623,000000,37.127,38.394,36.806,37.933,2574385,0
+CYH.US,D,20140624,000000,37.703,37.925,36.888,36.913,1380999,0
+CYH.US,D,20140625,000000,36.823,37.588,36.345,37.53,2182407,0
+CYH.US,D,20140626,000000,37.431,37.514,35.671,36.329,2864428,0
+CYH.US,D,20140627,000000,36.247,37.588,35.983,37.563,2760466,0
+CYH.US,D,20140630,000000,37.588,37.604,36.526,37.333,2746361,0
+CYH.US,D,20140701,000000,37.497,38.345,36.864,37.316,2410093,0
+CYH.US,D,20140702,000000,37.094,37.687,36.806,37.678,1124626,0
+CYH.US,D,20140703,000000,37.719,37.983,37.111,37.423,1027453,0
+CYH.US,D,20140707,000000,37.267,37.366,35.662,35.86,1807035,0
+CYH.US,D,20140708,000000,35.868,35.868,34.658,35.267,2106256,0
+CYH.US,D,20140709,000000,35.292,36.156,34.955,35.671,1900606,0
+CYH.US,D,20140710,000000,35.021,35.638,34.7,35.498,1725977,0
+CYH.US,D,20140711,000000,35.498,35.654,34.84,35.128,1436974,0
+CYH.US,D,20140714,000000,35.309,35.522,34.601,34.823,2373011,0
+CYH.US,D,20140715,000000,34.881,35.374,34.749,35.053,1989171,0
+CYH.US,D,20140716,000000,38.493,39.168,37.53,38.057,5861570,0
+CYH.US,D,20140717,000000,37.81,38.839,36.831,36.971,3075368,0
+CYH.US,D,20140718,000000,36.971,37.95,36.683,37.785,1588099,0
+CYH.US,D,20140721,000000,37.44,37.687,36.625,36.897,1501614,0
+CYH.US,D,20140722,000000,37.028,37.761,35.325,37.152,3389603,0
+CYH.US,D,20140723,000000,37.522,37.563,36.568,37.514,1417869,0
+CYH.US,D,20140724,000000,37.538,38.106,37.259,37.769,1541208,0
+CYH.US,D,20140725,000000,39.505,39.777,38.732,39.077,2873924,0
+CYH.US,D,20140728,000000,39.011,39.546,38.814,39.382,1195349,0
+CYH.US,D,20140729,000000,39.456,40.048,39.192,39.587,1604056,0
+CYH.US,D,20140730,000000,39.727,41.143,39.497,40.896,3884004,0
+CYH.US,D,20140731,000000,40.328,40.386,39.02,39.25,3332416,0
+CYH.US,D,20140801,000000,40.32,42.295,38.246,38.871,6022907,0
+CYH.US,D,20140804,000000,39.102,39.851,38.888,39.242,2961401,0
+CYH.US,D,20140805,000000,39.291,40.246,39.176,39.612,2940257,0
+CYH.US,D,20140806,000000,39.266,40.139,39.069,39.538,1611120,0
+CYH.US,D,20140807,000000,39.637,40.443,39.283,39.842,2355524,0
+CYH.US,D,20140808,000000,39.859,40.04,38.723,39.694,1578344,0
+CYH.US,D,20140811,000000,39.974,40.575,39.513,39.892,1738015,0
+CYH.US,D,20140812,000000,39.678,40.147,39.579,39.925,1556876,0
+CYH.US,D,20140813,000000,39.941,40.739,39.941,40.649,1380047,0
+CYH.US,D,20140814,000000,40.624,41.71,40.624,41.686,1452441,0
+CYH.US,D,20140815,000000,41.891,42.303,41.356,41.965,1509827,0
+CYH.US,D,20140818,000000,42.048,42.599,41.669,42.508,1165728,0
+CYH.US,D,20140819,000000,42.607,42.673,42.056,42.295,1409160,0
+CYH.US,D,20140820,000000,42.023,42.665,41.636,42.36,1661849,0
+CYH.US,D,20140821,000000,42.459,42.583,41.768,42.031,1325985,0
+CYH.US,D,20140822,000000,42.039,43.142,42.007,42.903,1093344,0
+CYH.US,D,20140825,000000,43.093,43.101,42.089,42.574,1112970,0
+CYH.US,D,20140826,000000,42.492,43.636,42.492,43.537,1664392,0
+CYH.US,D,20140827,000000,43.562,44.442,43.455,43.94,1585035,0
+CYH.US,D,20140828,000000,43.825,44.195,43.693,43.973,1026017,0
+CYH.US,D,20140829,000000,44.187,45.833,44.187,44.664,1790165,0
+CYH.US,D,20140902,000000,44.73,44.804,43.973,44.492,1424029,0
+CYH.US,D,20140903,000000,44.623,44.706,43.66,43.784,1529584,0
+CYH.US,D,20140904,000000,43.883,43.965,41.71,42.286,3665296,0
+CYH.US,D,20140905,000000,42.336,43.076,42.278,43.043,1218404,0
+CYH.US,D,20140908,000000,43.068,44.22,43.052,44.154,1316210,0
+CYH.US,D,20140909,000000,44.327,46.039,44.236,45.076,2667919,0
+CYH.US,D,20140910,000000,44.994,45.569,44.434,45.43,1632277,0
+CYH.US,D,20140911,000000,45.323,47.034,45.216,46.985,2227809,0
+CYH.US,D,20140912,000000,47.265,47.495,46.318,46.516,2703134,0
+CYH.US,D,20140915,000000,46.656,47.116,46.006,46.129,1620230,0
+CYH.US,D,20140916,000000,46.08,46.919,45.882,46.376,1713702,0
+CYH.US,D,20140917,000000,46.615,47.001,46.343,46.713,1636919,0
+CYH.US,D,20140918,000000,46.796,47.084,46.475,46.738,1494556,0
+CYH.US,D,20140919,000000,46.886,47.421,46.763,47.273,1176221,0
+CYH.US,D,20140922,000000,47.372,47.437,46.063,46.104,1356970,0
+CYH.US,D,20140923,000000,45.849,47.092,45.751,46.129,1152891,0
+CYH.US,D,20140924,000000,46.228,47.133,45.907,47.075,614806,0
+CYH.US,D,20140925,000000,46.828,47.092,46.022,46.228,1407794,0
+CYH.US,D,20140926,000000,46.252,46.73,45.331,45.438,1713103,0
+CYH.US,D,20140929,000000,45.084,45.825,44.796,45.718,915778,0
+CYH.US,D,20140930,000000,45.808,45.989,44.961,45.084,1446827,0
+CYH.US,D,20141001,000000,45.018,45.092,43.405,43.916,2458758,0
+CYH.US,D,20141002,000000,43.916,45.092,42.731,44.911,2299067,0
+CYH.US,D,20141003,000000,45.175,45.915,44.623,45.66,2122349,0
+CYH.US,D,20141006,000000,45.923,46.335,44.961,45.265,1342767,0
+CYH.US,D,20141007,000000,44.895,45.734,44.607,44.911,1439259,0
+CYH.US,D,20141008,000000,44.845,46.03,44.212,45.792,1792880,0
+CYH.US,D,20141009,000000,45.775,45.775,43.743,43.776,1672711,0
+CYH.US,D,20141010,000000,43.644,45.224,43.422,43.948,1534811,0
+CYH.US,D,20141013,000000,44.064,45.183,43.463,43.496,1464468,0
+CYH.US,D,20141014,000000,43.85,44.08,41.669,42.599,2201888,0
+CYH.US,D,20141015,000000,41.686,42.402,39.563,41.447,4241105,0
+CYH.US,D,20141016,000000,41.694,44.031,40.912,43.677,3678725,0
+CYH.US,D,20141017,000000,44.064,44.895,43.29,43.957,2120492,0
+CYH.US,D,20141020,000000,43.948,44.302,42.796,43.874,1619145,0
+CYH.US,D,20141021,000000,44.483,46.17,44.162,46.022,2640220,0
+CYH.US,D,20141022,000000,46.236,46.425,45.339,45.413,1305307,0
+CYH.US,D,20141023,000000,45.857,46.993,45.537,46.442,2188969,0
+CYH.US,D,20141024,000000,46.631,46.73,45.668,46.565,1170156,0
+CYH.US,D,20141027,000000,46.335,46.359,45.068,46.294,1024947,0
+CYH.US,D,20141028,000000,46.368,46.524,45.273,45.487,1842068,0
+CYH.US,D,20141029,000000,45.602,45.808,44.467,45.109,1173482,0
+CYH.US,D,20141030,000000,44.928,45.051,43.298,43.71,3025523,0
+CYH.US,D,20141031,000000,44.45,45.989,43.052,45.232,3708736,0
+CYH.US,D,20141103,000000,45.397,47.281,45.232,45.611,2550459,0
+CYH.US,D,20141104,000000,46.573,46.573,41.834,42.969,5684702,0
+CYH.US,D,20141105,000000,43.438,43.438,41.217,41.554,2599673,0
+CYH.US,D,20141106,000000,41.735,42.163,41.2,41.636,1781411,0
+CYH.US,D,20141107,000000,41.513,41.669,37.991,39.341,8399234,0
+CYH.US,D,20141110,000000,39.842,41.069,39.382,39.596,3681272,0
+CYH.US,D,20141111,000000,39.546,40.303,39.546,40.04,2643979,0
+CYH.US,D,20141112,000000,39.242,39.48,38.477,38.551,3591646,0
+CYH.US,D,20141113,000000,38.674,38.814,37.868,38.016,3856567,0
+CYH.US,D,20141114,000000,37.942,38.633,37.053,37.119,3835281,0
+CYH.US,D,20141117,000000,37.094,38.616,36.814,38.263,3704060,0
+CYH.US,D,20141118,000000,38.551,40.353,38.238,40.172,3874309,0
+CYH.US,D,20141119,000000,40.237,40.336,38.987,39.044,2074344,0
+CYH.US,D,20141120,000000,38.674,38.871,38.279,38.6,2228204,0
+CYH.US,D,20141121,000000,39.242,39.908,38.756,39.563,2178677,0
+CYH.US,D,20141124,000000,39.752,40.418,39.439,39.489,1586075,0
+CYH.US,D,20141125,000000,39.563,39.735,39.036,39.258,1284679,0
+CYH.US,D,20141126,000000,39.357,39.513,38.658,38.896,1233846,0
+CYH.US,D,20141128,000000,38.773,38.962,38.328,38.74,926136,0
+CYH.US,D,20141201,000000,38.723,39.085,37.826,37.942,1618942,0
+CYH.US,D,20141202,000000,37.975,38.781,37.892,38.674,1731068,0
+CYH.US,D,20141203,000000,38.649,39.003,38.509,38.526,1326974,0
+CYH.US,D,20141204,000000,38.526,40.591,38.468,40.517,2886413,0
+CYH.US,D,20141205,000000,40.583,42.229,40.558,41.546,2255687,0
+CYH.US,D,20141208,000000,41.62,42.871,41.431,42.632,3015392,0
+CYH.US,D,20141209,000000,42.089,42.459,41.579,42.402,1221629,0
+CYH.US,D,20141210,000000,42.007,42.508,41.661,41.768,1221813,0
+CYH.US,D,20141211,000000,42.097,42.764,41.817,41.974,1054744,0
+CYH.US,D,20141212,000000,41.826,42.838,41.661,41.875,1907357,0
+CYH.US,D,20141215,000000,42.023,42.311,41.085,41.719,1596093,0
+CYH.US,D,20141216,000000,41.71,42.788,41.439,42.426,2470199,0
+CYH.US,D,20141217,000000,42.566,44.031,42.41,43.858,2424476,0
+CYH.US,D,20141218,000000,44.681,45.314,44.385,44.919,2251071,0
+CYH.US,D,20141219,000000,44.887,45.438,44.64,44.911,2316853,0
+CYH.US,D,20141222,000000,44.928,45.528,44.919,45.273,861406,0
+CYH.US,D,20141223,000000,45.397,45.586,45.051,45.249,1417566,0
+CYH.US,D,20141224,000000,45.347,45.825,45.199,45.553,424506,0
+CYH.US,D,20141226,000000,45.685,45.825,45.306,45.331,425861,0
+CYH.US,D,20141229,000000,45.257,45.512,44.969,45.216,548004,0
+CYH.US,D,20141230,000000,45.125,45.66,44.919,45.191,763487,0
+CYH.US,D,20141231,000000,45.306,45.52,44.253,44.368,950679,0
+CYH.US,D,20150102,000000,44.648,44.895,43.702,44.278,739802,0
+CYH.US,D,20150105,000000,43.94,44.434,42.171,42.895,1695290,0
+CYH.US,D,20150106,000000,42.912,44.105,42.657,43.307,2105973,0
+CYH.US,D,20150107,000000,44.031,45.594,43.883,44.845,2054009,0
+CYH.US,D,20150108,000000,45.783,46.195,45.347,45.676,2293879,0
+CYH.US,D,20150109,000000,45.751,46.442,45.281,45.323,1567280,0
+CYH.US,D,20150112,000000,45.676,45.833,41.883,42.105,3085014,0
+CYH.US,D,20150113,000000,42.566,42.879,40.97,41.867,2990332,0
+CYH.US,D,20150114,000000,41.266,41.842,40.97,41.735,2006500,0
+CYH.US,D,20150115,000000,41.809,42.286,41.093,41.332,1521806,0
+CYH.US,D,20150116,000000,41.093,41.521,40.246,41.274,2259152,0
+CYH.US,D,20150120,000000,40.32,40.583,38.978,39.908,3577894,0
+CYH.US,D,20150121,000000,39.933,41.208,39.596,40.978,2137337,0
+CYH.US,D,20150122,000000,41.077,41.636,40.69,41.431,1244723,0
+CYH.US,D,20150123,000000,41.25,41.488,39.439,39.497,2491322,0
+CYH.US,D,20150126,000000,39.637,40.567,39.127,40.525,2885637,0
+CYH.US,D,20150127,000000,39.884,41.101,39.884,40.558,1361279,0
+CYH.US,D,20150128,000000,40.813,40.929,39.456,39.637,1699021,0
+CYH.US,D,20150129,000000,39.612,39.76,38.69,39.686,1966144,0
+CYH.US,D,20150130,000000,39.439,39.703,38.271,38.732,2076542,0
+CYH.US,D,20150202,000000,39.044,39.423,38.189,39.02,2330123,0
+CYH.US,D,20150203,000000,38.781,39.999,38.263,39.003,2841525,0
+CYH.US,D,20150204,000000,38.616,39.135,38.468,38.699,1349502,0
+CYH.US,D,20150205,000000,38.699,39.612,38.699,39.415,1854894,0
+CYH.US,D,20150206,000000,39.554,39.604,38.682,38.954,1625168,0
+CYH.US,D,20150209,000000,38.83,39.003,37.448,37.859,2070686,0
+CYH.US,D,20150210,000000,38.082,38.583,37.942,38.444,2246373,0
+CYH.US,D,20150211,000000,38.402,38.921,38.123,38.534,2417935,0
+CYH.US,D,20150212,000000,38.682,38.978,38.419,38.855,1188272,0
+CYH.US,D,20150213,000000,38.756,39.752,38.411,39.612,1488653,0
+CYH.US,D,20150217,000000,39.596,40.394,39.447,40.369,1321412,0
+CYH.US,D,20150218,000000,40.369,40.739,40.122,40.246,1461753,0
+CYH.US,D,20150219,000000,40.246,41.307,40.147,40.764,2060745,0
+CYH.US,D,20150220,000000,41.027,42.574,40.443,40.715,3462784,0
+CYH.US,D,20150223,000000,40.583,40.641,38.88,39.118,2867943,0
+CYH.US,D,20150224,000000,39.217,40.237,38.682,39.48,2285457,0
+CYH.US,D,20150225,000000,39.48,39.67,38.954,39.25,1508758,0
+CYH.US,D,20150226,000000,39.159,40.196,39.159,40.147,2488946,0
+CYH.US,D,20150227,000000,40.147,40.229,39.727,39.925,2056918,0
+CYH.US,D,20150302,000000,39.917,41.965,39.917,40.69,2380503,0
+CYH.US,D,20150303,000000,40.451,40.855,40.427,40.805,2241839,0
+CYH.US,D,20150304,000000,40.583,43.693,40.328,43.381,5380195,0
+CYH.US,D,20150305,000000,43.233,43.693,41.521,42.097,3901678,0
+CYH.US,D,20150306,000000,42.179,42.632,41.694,41.784,2112047,0
+CYH.US,D,20150309,000000,41.9,41.998,39.949,40.295,2966879,0
+CYH.US,D,20150310,000000,39.892,40.583,39.439,40.056,2262621,0
+CYH.US,D,20150311,000000,40.369,41.25,39.892,40.772,1638936,0
+CYH.US,D,20150312,000000,40.986,41.307,40.731,41.143,948653,0
+CYH.US,D,20150313,000000,40.945,41.883,40.822,41.875,1930847,0
+CYH.US,D,20150316,000000,41.529,42.015,41.373,41.99,1499178,0
+CYH.US,D,20150317,000000,41.784,42.615,41.579,42.303,1830222,0
+CYH.US,D,20150318,000000,42.237,43.323,42.122,43.191,2060640,0
+CYH.US,D,20150319,000000,43.101,44.006,43.002,43.948,1405236,0
+CYH.US,D,20150320,000000,44.311,44.319,43.471,43.677,1795221,0
+CYH.US,D,20150323,000000,43.726,45.175,43.652,44.994,2440417,0
+CYH.US,D,20150324,000000,44.862,44.994,43.372,43.562,1536122,0
+CYH.US,D,20150325,000000,43.619,44.171,43.224,43.298,1576348,0
+CYH.US,D,20150326,000000,43.06,43.241,42.484,43.068,1097890,0
+CYH.US,D,20150327,000000,43.002,43.257,42.541,42.566,1006136,0
+CYH.US,D,20150330,000000,42.978,43.307,42.788,43.019,878774,0
+CYH.US,D,20150331,000000,42.854,43.076,42.706,43.019,1360743,0
+CYH.US,D,20150401,000000,43.093,43.101,41.348,42.41,1652790,0
+CYH.US,D,20150402,000000,42.434,43.586,42.146,43.266,1164366,0
+CYH.US,D,20150406,000000,43.043,44.319,42.895,44.105,1974719,0
+CYH.US,D,20150407,000000,44.22,44.714,43.562,43.603,1172530,0
+CYH.US,D,20150408,000000,43.693,44.228,43.488,43.71,857871,0
+CYH.US,D,20150409,000000,43.611,44.023,43.447,43.537,861938,0
+CYH.US,D,20150410,000000,43.455,43.735,43.2,43.422,934677,0
+CYH.US,D,20150413,000000,43.611,43.957,43.257,43.455,958861,0
+CYH.US,D,20150414,000000,43.381,43.586,42.912,43.397,707418,0
+CYH.US,D,20150415,000000,44.459,44.928,44.179,44.195,1413206,0
+CYH.US,D,20150416,000000,44.039,44.45,43.323,43.578,864650,0
+CYH.US,D,20150417,000000,43.282,43.891,42.805,43.85,944521,0
+CYH.US,D,20150420,000000,44.047,44.508,43.842,44.261,804763,0
+CYH.US,D,20150421,000000,44.343,44.508,44.031,44.319,1405963,0
+CYH.US,D,20150422,000000,44.302,45.076,44.121,44.771,1464300,0
+CYH.US,D,20150423,000000,44.714,45.487,44.434,45.438,1044539,0
+CYH.US,D,20150424,000000,45.537,45.751,45.356,45.537,936284,0
+CYH.US,D,20150427,000000,45.569,45.874,44.738,44.919,936014,0
+CYH.US,D,20150428,000000,45.076,45.29,43.693,44.977,860423,0
+CYH.US,D,20150429,000000,45.018,45.068,44.146,44.788,927507,0
+CYH.US,D,20150430,000000,44.533,45.018,43.833,44.171,1970101,0
+CYH.US,D,20150501,000000,44.302,44.385,43.298,43.315,1873850,0
+CYH.US,D,20150504,000000,43.438,44.253,43.405,43.99,2147168,0
+CYH.US,D,20150505,000000,44.105,44.236,42.336,42.393,1855257,0
+CYH.US,D,20150506,000000,43.792,43.833,40.443,40.632,2419891,0
+CYH.US,D,20150507,000000,40.797,41.858,40.262,41.661,2711447,0
+CYH.US,D,20150508,000000,41.932,42.459,41.686,42.081,983531,0
+CYH.US,D,20150511,000000,42.023,42.772,41.826,42.525,1194262,0
+CYH.US,D,20150512,000000,42.295,42.41,41.307,41.735,1368776,0
+CYH.US,D,20150513,000000,41.916,42.262,41.735,41.883,983045,0
+CYH.US,D,20150514,000000,42.36,42.541,42.089,42.319,641307,0
+CYH.US,D,20150515,000000,42.377,42.443,41.875,42.418,771678,0
+CYH.US,D,20150518,000000,42.295,43.504,41.957,43.496,1021371,0
+CYH.US,D,20150519,000000,43.603,44.722,43.43,44.492,1972249,0
+CYH.US,D,20150520,000000,44.648,45.084,44.162,44.656,1610012,0
+CYH.US,D,20150521,000000,44.689,44.985,43.825,43.957,1477545,0
+CYH.US,D,20150522,000000,43.825,44.706,43.611,44.253,853496,0
+CYH.US,D,20150526,000000,44.311,45.331,44.097,44.952,1178806,0
+CYH.US,D,20150527,000000,45.125,45.635,44.961,45.314,1265113,0
+CYH.US,D,20150528,000000,45.528,45.627,44.541,45.199,939760,0
+CYH.US,D,20150529,000000,45.224,46.178,44.722,45.512,1539161,0
+CYH.US,D,20150601,000000,45.734,45.94,45.232,45.553,1088022,0
+CYH.US,D,20150602,000000,45.463,45.751,45.142,45.199,662493,0
+CYH.US,D,20150603,000000,45.397,45.446,44.895,44.919,674363,0
+CYH.US,D,20150604,000000,44.706,45.142,44.492,44.566,731967,0
+CYH.US,D,20150605,000000,44.771,44.821,44.228,44.557,830891,0
+CYH.US,D,20150608,000000,44.599,44.599,43.126,43.414,2151422,0
+CYH.US,D,20150609,000000,43.496,44.45,43.29,44.319,1206312,0
+CYH.US,D,20150610,000000,44.903,45.323,44.426,44.878,1066448,0
+CYH.US,D,20150611,000000,44.977,45.397,44.648,44.837,1149894,0
+CYH.US,D,20150612,000000,44.722,45.216,44.261,44.434,1145408,0
+CYH.US,D,20150615,000000,44.195,45.331,43.998,45.265,1195477,0
+CYH.US,D,20150616,000000,45.076,45.726,45.051,45.397,1299141,0
+CYH.US,D,20150617,000000,45.471,45.997,45.117,45.816,1575133,0
+CYH.US,D,20150618,000000,45.569,45.899,44.566,45.751,1001396,0
+CYH.US,D,20150619,000000,45.874,46.746,45.726,46.508,1582668,0
+CYH.US,D,20150622,000000,46.82,46.82,46.31,46.524,1311902,0
+CYH.US,D,20150623,000000,46.639,47.001,46.211,46.294,994727,0
+CYH.US,D,20150624,000000,46.294,46.343,45.446,45.487,1365375,0
+CYH.US,D,20150625,000000,45.545,52.136,45.15,51.387,10899420,0
+CYH.US,D,20150626,000000,51.387,53.337,51.181,52.695,6045565,0
+CYH.US,D,20150629,000000,52.169,53.485,51.848,51.881,3101290,0
+CYH.US,D,20150630,000000,52.457,52.597,51.395,51.815,2427309,0
+CYH.US,D,20150701,000000,52.169,52.646,51.617,51.84,1723033,0
+CYH.US,D,20150702,000000,51.79,52.193,51.041,51.552,2276110,0
+CYH.US,D,20150706,000000,51.255,52.572,51.124,51.922,2650297,0
+CYH.US,D,20150707,000000,52.054,52.144,50.745,51.552,1759978,0
+CYH.US,D,20150708,000000,51.222,51.379,50.317,50.375,1493952,0
+CYH.US,D,20150709,000000,51.009,51.231,50.663,50.671,2185207,0
+CYH.US,D,20150710,000000,51.313,51.412,50.465,50.811,2155068,0
+CYH.US,D,20150713,000000,51.173,51.708,50.762,51.56,1984198,0
+CYH.US,D,20150714,000000,51.7,52.416,51.428,52.045,1459022,0
+CYH.US,D,20150715,000000,52.045,52.193,50.852,51.354,1283734,0
+CYH.US,D,20150716,000000,50.507,50.655,49.667,50.186,2958737,0
+CYH.US,D,20150717,000000,50.317,50.408,49.363,49.881,1348968,0
+CYH.US,D,20150720,000000,50.136,50.145,49.519,49.643,1623501,0
+CYH.US,D,20150721,000000,49.445,49.618,48.096,48.367,2821774,0
+CYH.US,D,20150722,000000,48.367,48.968,48.145,48.581,1442667,0
+CYH.US,D,20150723,000000,48.672,48.836,48.326,48.466,1396729,0
+CYH.US,D,20150724,000000,48.384,48.54,47.643,47.89,1393691,0
+CYH.US,D,20150727,000000,47.585,47.594,46.985,47.421,1775898,0
+CYH.US,D,20150728,000000,47.585,48.31,47.1,48.12,1706019,0
+CYH.US,D,20150729,000000,48.334,48.935,47.824,48.869,1529195,0
+CYH.US,D,20150730,000000,48.639,48.935,48.211,48.877,1260738,0
+CYH.US,D,20150731,000000,49.198,49.643,48.022,48.145,2359965,0
+CYH.US,D,20150803,000000,48.334,48.696,47.75,47.997,1966770,0
+CYH.US,D,20150804,000000,50.951,51.79,47.972,48.705,4010567,0
+CYH.US,D,20150805,000000,48.919,49.478,45.175,46.754,5283459,0
+CYH.US,D,20150806,000000,46.705,47.577,46.047,46.787,2085879,0
+CYH.US,D,20150807,000000,46.54,46.968,46.063,46.54,1129609,0
+CYH.US,D,20150810,000000,46.828,47.479,46.615,47.158,1334628,0
+CYH.US,D,20150811,000000,46.615,46.713,46.039,46.565,1528551,0
+CYH.US,D,20150812,000000,46.236,46.944,45.463,46.754,1351763,0
+CYH.US,D,20150813,000000,47.544,48.343,46.787,47.454,1835690,0
+CYH.US,D,20150814,000000,47.372,47.898,47.215,47.882,1326364,0
+CYH.US,D,20150817,000000,47.265,49.371,47.265,49.272,2358142,0
+CYH.US,D,20150818,000000,49.141,49.56,48.754,48.91,1804336,0
+CYH.US,D,20150819,000000,48.655,49.05,48.268,48.77,1199609,0
+CYH.US,D,20150820,000000,48.227,48.573,46.499,46.54,1920517,0
+CYH.US,D,20150821,000000,46.137,46.54,45.602,45.808,1646349,0
+CYH.US,D,20150824,000000,43.052,45.059,42.311,43.307,2593106,0
+CYH.US,D,20150825,000000,44.261,44.311,42.385,42.426,1692287,0
+CYH.US,D,20150826,000000,43.323,43.348,42.056,43.134,1812600,0
+CYH.US,D,20150827,000000,43.562,45.281,43.488,44.681,1759370,0
+CYH.US,D,20150828,000000,44.467,45.265,44.187,45.232,1487754,0
+CYH.US,D,20150831,000000,45.232,45.372,44.006,44.187,1620342,0
+CYH.US,D,20150901,000000,43.34,43.85,42.22,42.459,1236068,0
+CYH.US,D,20150902,000000,42.912,43.175,42.007,42.805,1760586,0
+CYH.US,D,20150903,000000,43.084,44.278,42.936,43.224,1189766,0
+CYH.US,D,20150904,000000,42.607,43.414,42.517,43.191,1090720,0
+CYH.US,D,20150908,000000,43.792,44.055,43.191,43.603,1047942,0
+CYH.US,D,20150909,000000,44.055,44.13,42.747,42.862,800631,0
+CYH.US,D,20150910,000000,42.805,43.644,42.706,42.92,922742,0
+CYH.US,D,20150911,000000,42.764,42.961,42.311,42.673,971622,0
+CYH.US,D,20150914,000000,42.936,43.134,42.476,42.574,815700,0
+CYH.US,D,20150915,000000,42.484,42.533,41.809,42.426,2296892,0
+CYH.US,D,20150916,000000,42.336,42.574,40.879,41.315,2512848,0
+CYH.US,D,20150917,000000,41.414,42.657,40.896,42.007,1766764,0
+CYH.US,D,20150918,000000,41.505,41.867,40.122,40.196,2501789,0
+CYH.US,D,20150921,000000,40.706,40.896,39.431,39.587,2060762,0
+CYH.US,D,20150922,000000,39.127,39.76,38.847,39.415,2250468,0
+CYH.US,D,20150923,000000,39.497,40.369,39.184,39.653,2073442,0
+CYH.US,D,20150924,000000,39.242,39.415,37.752,38.123,2463087,0
+CYH.US,D,20150925,000000,38.509,38.723,36.436,36.617,3170804,0
+CYH.US,D,20150928,000000,36.354,36.609,33.342,34.206,5484332,0
+CYH.US,D,20150929,000000,34.412,34.823,33.342,33.605,2284982,0
+CYH.US,D,20150930,000000,34.132,35.259,34.041,35.193,3171290,0
+CYH.US,D,20151001,000000,35.185,35.728,34.469,35.21,3835931,0
+CYH.US,D,20151002,000000,34.264,34.848,33.786,34.733,3639419,0
+CYH.US,D,20151005,000000,35.177,37.399,35.086,35.983,4557189,0
+CYH.US,D,20151006,000000,35.786,36.625,35.564,36.066,3149172,0
+CYH.US,D,20151007,000000,36.164,36.559,35.457,36.403,1926229,0
+CYH.US,D,20151008,000000,36.37,36.395,35.251,36.074,1674908,0
+CYH.US,D,20151009,000000,36.148,36.329,35.539,35.646,1507685,0
+CYH.US,D,20151012,000000,35.679,35.926,34.79,35.358,1707128,0
+CYH.US,D,20151013,000000,35.185,35.983,34.535,34.609,1929024,0
+CYH.US,D,20151014,000000,34.741,35.045,33.918,34.296,2051282,0
+CYH.US,D,20151015,000000,32.643,33.893,30.314,33.457,8070962,0
+CYH.US,D,20151016,000000,33.655,35.103,33.556,34.494,2794430,0
+CYH.US,D,20151019,000000,34.395,34.494,33.893,34.338,1199066,0
+CYH.US,D,20151020,000000,34.346,35.144,34.346,34.519,1240854,0
+CYH.US,D,20151021,000000,34.658,34.807,32.379,33.367,3100196,0
+CYH.US,D,20151022,000000,25.574,25.714,20.868,21.641,32993452,0
+CYH.US,D,20151023,000000,22.217,24.521,22.085,23.624,10498497,0
+CYH.US,D,20151026,000000,23.344,23.55,22.39,23.394,4897605,0
+CYH.US,D,20151027,000000,22.752,23.361,22.275,22.439,4150568,0
+CYH.US,D,20151028,000000,22.398,23.797,22.135,23.476,3877858,0
+CYH.US,D,20151029,000000,23.402,23.986,23.18,23.682,2794187,0
+CYH.US,D,20151030,000000,23.706,24.019,22.974,23.073,3452508,0
+CYH.US,D,20151102,000000,23.015,23.501,22.958,23.385,3208171,0
+CYH.US,D,20151103,000000,22.999,23.484,21.789,22.53,5391011,0
+CYH.US,D,20151104,000000,22.521,23.945,22.431,23.92,4531902,0
+CYH.US,D,20151105,000000,23.92,25.097,23.69,24.727,5969731,0
+CYH.US,D,20151106,000000,24.793,26.438,24.743,26.035,4984498,0
+CYH.US,D,20151109,000000,25.994,26.265,24.908,25.048,4034815,0
+CYH.US,D,20151110,000000,24.899,25.253,24.447,25.064,2501181,0
+CYH.US,D,20151111,000000,25.163,25.212,22.966,23.139,3665304,0
+CYH.US,D,20151112,000000,22.999,23.081,21.806,21.822,4076679,0
+CYH.US,D,20151113,000000,21.682,22.612,21.213,22.299,3627752,0
+CYH.US,D,20151116,000000,22.316,22.785,22.126,22.513,2936132,0
+CYH.US,D,20151117,000000,22.735,22.883,22.159,22.546,2469219,0
+CYH.US,D,20151118,000000,22.62,23.624,22.472,23.509,3067748,0
+CYH.US,D,20151119,000000,22.809,22.809,21.238,21.657,5797160,0
+CYH.US,D,20151120,000000,21.773,22.604,21.699,22.414,2916323,0
+CYH.US,D,20151123,000000,22.159,23.534,22.135,23.089,2438473,0
+CYH.US,D,20151124,000000,22.974,24.011,22.842,23.912,2497171,0
+CYH.US,D,20151125,000000,23.863,24.488,23.813,23.97,2068175,0
+CYH.US,D,20151127,000000,24.077,24.554,23.846,24.258,839520,0
+CYH.US,D,20151130,000000,24.274,24.422,23.665,23.813,2089078,0
+CYH.US,D,20151201,000000,23.92,24.611,23.805,24.521,2438926,0
+CYH.US,D,20151202,000000,24.365,24.801,23.427,23.509,2484560,0
+CYH.US,D,20151203,000000,23.542,23.929,22.53,22.752,2134481,0
+CYH.US,D,20151204,000000,22.661,23.097,22.439,22.9,1530775,0
+CYH.US,D,20151207,000000,22.9,22.9,21.353,21.567,2233089,0
+CYH.US,D,20151208,000000,21.287,21.789,20.678,21.699,3059833,0
+CYH.US,D,20151209,000000,21.633,23.147,21.633,22.373,2187394,0
+CYH.US,D,20151210,000000,22.11,23.517,21.97,23.377,3527491,0
+CYH.US,D,20151211,000000,23.073,23.188,22.225,22.398,2613231,0
+CYH.US,D,20151214,000000,22.447,22.62,20.152,20.728,4661086,0
+CYH.US,D,20151215,000000,21.337,21.74,20.9,21.386,3427959,0
+CYH.US,D,20151216,000000,21.608,21.715,20.662,21.057,2497900,0
+CYH.US,D,20151217,000000,21.04,21.353,20.761,20.991,2108401,0
+CYH.US,D,20151218,000000,20.884,21.378,20.621,20.728,3603082,0
+CYH.US,D,20151221,000000,20.835,22.933,20.802,22.908,5923064,0
+CYH.US,D,20151222,000000,22.875,22.933,21.913,22.168,3177364,0
+CYH.US,D,20151223,000000,22.332,23.789,22.233,23.459,3742961,0
+CYH.US,D,20151224,000000,23.459,23.961,23.229,23.353,1575664,0
+CYH.US,D,20151228,000000,23.188,23.303,21.958,22.102,1951574,0
+CYH.US,D,20151229,000000,22.275,22.834,22.028,22.702,2148363,0
+CYH.US,D,20151230,000000,22.637,22.933,21.645,21.756,2768175,0
+CYH.US,D,20151231,000000,21.674,22.176,21.608,21.83,3034932,0
+CYH.US,D,20160104,000000,21.073,21.814,20.761,21.806,3043458,0
+CYH.US,D,20160105,000000,21.97,22.46,21.46,21.468,2812029,0
+CYH.US,D,20160106,000000,20.793,21.032,19.033,19.781,8703284,0
+CYH.US,D,20160107,000000,19.181,19.604,18.646,18.786,5283511,0
+CYH.US,D,20160108,000000,18.802,20.078,18.802,18.893,5416306,0
+CYH.US,D,20160111,000000,19.839,20.81,18.646,18.852,4780889,0
+CYH.US,D,20160112,000000,19.222,19.88,17.436,18.341,5212177,0
+CYH.US,D,20160113,000000,18.358,18.621,16.198,16.408,7564563,0
+CYH.US,D,20160114,000000,16.465,17.362,16.144,16.959,5825527,0
+CYH.US,D,20160115,000000,16.251,16.687,15.634,16.498,6277465,0
+CYH.US,D,20160119,000000,16.77,17.017,15.445,15.626,4837570,0
+CYH.US,D,20160120,000000,15.313,16.761,14.523,16.49,6743588,0
+CYH.US,D,20160121,000000,16.432,17.527,16.334,16.498,3915571,0
+CYH.US,D,20160122,000000,16.745,17.124,15.745,16.21,4684480,0
+CYH.US,D,20160125,000000,15.972,16.745,15.807,16.317,3451920,0
+CYH.US,D,20160126,000000,16.432,17.765,16.367,17.42,4203904,0
+CYH.US,D,20160127,000000,17.272,18.724,17.181,17.963,4274185,0
+CYH.US,D,20160128,000000,18.802,19.543,16.424,16.91,5269766,0
+CYH.US,D,20160129,000000,17.313,17.691,16.844,17.675,3418036,0
+CYH.US,D,20160201,000000,17.527,17.922,17,17.732,2268051,0
+CYH.US,D,20160202,000000,17.617,17.642,16.885,17.058,2624797,0
+CYH.US,D,20160203,000000,17.165,17.288,15.914,16.671,3364395,0
+CYH.US,D,20160204,000000,16.473,17.716,16.301,17.51,3675309,0
+CYH.US,D,20160205,000000,17.354,17.683,16.564,16.745,3116344,0
+CYH.US,D,20160208,000000,16.218,16.309,15.017,15.305,6604621,0
+CYH.US,D,20160209,000000,15.091,15.503,14.795,15.165,4852723,0
+CYH.US,D,20160210,000000,15.47,16.054,15.14,15.7,3965383,0
+CYH.US,D,20160211,000000,15.132,15.716,14.745,15.058,4399839,0
+CYH.US,D,20160212,000000,14.943,15.531,14.482,15.371,6047128,0
+CYH.US,D,20160216,000000,11.355,12.137,10.582,11.981,33845060,0
+CYH.US,D,20160217,000000,11.931,12.532,11.931,12.285,9557375,0
+CYH.US,D,20160218,000000,12.178,12.442,11.734,12.335,6138878,0
+CYH.US,D,20160219,000000,12.326,12.343,11.61,12.014,4810728,0
+CYH.US,D,20160222,000000,12.285,12.45,12.079,12.17,6392828,0
+CYH.US,D,20160223,000000,12.096,12.252,11.545,12.047,5955259,0
+CYH.US,D,20160224,000000,11.857,12.507,11.619,12.458,6978341,0
+CYH.US,D,20160225,000000,12.614,13.264,12.409,12.516,5081556,0
+CYH.US,D,20160226,000000,12.598,13.108,12.548,12.82,4180838,0
+CYH.US,D,20160229,000000,12.853,12.976,12.442,12.442,3106171,0
+CYH.US,D,20160301,000000,12.491,12.828,12.269,12.697,3741330,0
+CYH.US,D,20160302,000000,12.697,13.565,12.598,13.429,4835828,0
+CYH.US,D,20160303,000000,13.38,14.408,13.223,14.293,5872841,0
+CYH.US,D,20160304,000000,14.408,14.564,13.643,13.881,3729823,0
+CYH.US,D,20160307,000000,13.709,14.071,13.511,13.816,4005415,0
+CYH.US,D,20160308,000000,13.709,13.82,13.273,13.289,3424577,0
+CYH.US,D,20160309,000000,13.421,13.708,13.166,13.602,2959422,0
+CYH.US,D,20160310,000000,13.643,13.881,12.787,12.935,4067056,0
+CYH.US,D,20160311,000000,13.141,13.561,13.001,13.561,4712738,0
+CYH.US,D,20160314,000000,13.626,13.766,13.297,13.618,2941426,0
+CYH.US,D,20160315,000000,13.429,13.466,12.425,12.721,3350787,0
+CYH.US,D,20160316,000000,12.655,13.067,12.557,12.779,3012399,0
+CYH.US,D,20160317,000000,12.804,12.82,12.442,12.68,4169833,0
+CYH.US,D,20160318,000000,12.697,13.458,12.68,13.412,6769968,0
+CYH.US,D,20160321,000000,13.47,13.873,13.1,13.404,3320739,0
+CYH.US,D,20160322,000000,13.19,14.614,13.166,14.293,5526566,0
+CYH.US,D,20160323,000000,14.268,15.424,14.265,14.622,7171014,0
+CYH.US,D,20160324,000000,14.416,14.416,13.758,14.104,4017779,0
+CYH.US,D,20160328,000000,14.161,14.235,13.7,14.005,4131204,0
+CYH.US,D,20160329,000000,13.964,15.223,13.783,15.19,4941405,0
+CYH.US,D,20160330,000000,15.289,15.618,14.976,15.108,4060990,0
+CYH.US,D,20160331,000000,15.033,15.426,14.918,15.231,4217599,0
+CYH.US,D,20160401,000000,15.173,15.396,14.918,15.363,3408983,0
+CYH.US,D,20160404,000000,15.379,15.626,15.042,15.108,3474208,0
+CYH.US,D,20160405,000000,14.902,15.194,14.811,15.083,3240444,0
+CYH.US,D,20160406,000000,15.108,15.321,14.951,15.321,3480360,0
+CYH.US,D,20160407,000000,15.19,15.445,15.091,15.33,2991756,0
+CYH.US,D,20160408,000000,15.527,15.626,15.215,15.428,3332825,0
+CYH.US,D,20160411,000000,15.527,15.527,14.844,15.025,1921424,0
+CYH.US,D,20160412,000000,15.083,15.428,14.976,15.247,2543636,0
+CYH.US,D,20160413,000000,15.428,16.103,15.383,16.029,6558777,0
+CYH.US,D,20160414,000000,16.062,16.523,15.889,16.309,2733490,0
+CYH.US,D,20160415,000000,16.268,16.367,15.424,15.996,3350878,0
+CYH.US,D,20160418,000000,15.865,16.387,15.716,16.301,2354772,0
+CYH.US,D,20160419,000000,16.292,16.391,15.741,15.865,3163695,0
+CYH.US,D,20160420,000000,15.881,16.803,15.297,16.605,4242285,0
+CYH.US,D,20160421,000000,16.646,17.313,16.622,16.712,3601786,0
+CYH.US,D,20160422,000000,16.712,17.362,16.712,17.148,2704646,0
+CYH.US,D,20160425,000000,16.803,16.803,15.371,15.848,5065857,0
+CYH.US,D,20160426,000000,15.972,16.539,15.922,16.457,2279615,0
+CYH.US,D,20160427,000000,16.523,16.951,16.49,16.836,2310150,0
+CYH.US,D,20160428,000000,16.885,17.593,16.383,16.441,3585885,0
+CYH.US,D,20160429,000000,16.251,16.457,15.264,15.7,4196243,0
+CYH.US,D,20160502,000000,16.15,16.34,15.08,15.74,5815439,0
+CYH.US,D,20160503,000000,13.52,15.15,13.13,14.87,13017361,0
+CYH.US,D,20160504,000000,14.8,15.67,14.67,15.02,4631055,0
+CYH.US,D,20160505,000000,15.13,15.46,15.0201,15.3,2778958,0
+CYH.US,D,20160506,000000,15.2,15.6167,14.74,14.86,2570267,0
+CYH.US,D,20160509,000000,14.88,15.09,14.68,14.71,1943237,0
+CYH.US,D,20160510,000000,14.79,14.85,13.87,14.09,4648786,0
+CYH.US,D,20160511,000000,14.08,14.47,13.95,14.08,2389955,0
+CYH.US,D,20160512,000000,14.19,14.21,12.3601,12.56,6076655,0
+CYH.US,D,20160513,000000,12.43,12.97,12.385,12.5,3105803,0
+CYH.US,D,20160516,000000,12.58,12.8867,12.3,12.75,3675754,0
+CYH.US,D,20160517,000000,12.81,14.09,12.81,13.24,4971280,0
+CYH.US,D,20160518,000000,13.18,13.48,12.54,12.58,4606079,0
+CYH.US,D,20160519,000000,12.37,12.74,12.25,12.55,4405285,0
+CYH.US,D,20160520,000000,12.59,12.95,12.45,12.75,4709068,0
+CYH.US,D,20160523,000000,12.7,12.73,12.27,12.39,3128010,0
+CYH.US,D,20160524,000000,12.2,12.46,11.81,12.35,3694354,0
+CYH.US,D,20160525,000000,12.37,13.24,12.22,13.12,4842489,0
+CYH.US,D,20160526,000000,13,13.1,12.645,12.88,3711029,0
+CYH.US,D,20160527,000000,12.85,13.5,12.85,13.08,3782252,0
+CYH.US,D,20160531,000000,13.13,13.45,13.0301,13.44,2993524,0
+CYH.US,D,20160601,000000,13.33,14.03,13.27,13.94,3787069,0
+CYH.US,D,20160602,000000,13.9,14.1925,13.675,14.06,2503864,0
+CYH.US,D,20160603,000000,14.08,14.13,13.59,13.75,2056364,0
+CYH.US,D,20160606,000000,13.8,14.335,13.62,14.23,2669658,0
+CYH.US,D,20160607,000000,14.25,14.7799,14.2,14.6,2471657,0
+CYH.US,D,20160608,000000,14.69,15.52,14.69,15.26,4868220,0
+CYH.US,D,20160609,000000,15.13,15.16,14.545,14.77,2982093,0
+CYH.US,D,20160610,000000,14.5,14.55,13.94,14.05,2500186,0
+CYH.US,D,20160613,000000,13.93,14.08,13.21,13.28,4685499,0
+CYH.US,D,20160614,000000,13.2,13.58,12.96,13.32,3526400,0
+CYH.US,D,20160615,000000,13.33,13.44,13.165,13.24,3165486,0
+CYH.US,D,20160616,000000,13.08,13.17,12.74,13.11,2841937,0
+CYH.US,D,20160617,000000,13.14,13.645,12.965,13.02,3532441,0
+CYH.US,D,20160620,000000,13.25,13.62,13.17,13.19,3114031,0
+CYH.US,D,20160621,000000,13.2,13.28,12.66,13.22,3554487,0
+CYH.US,D,20160622,000000,13.25,13.56,13.07,13.38,3220483,0
+CYH.US,D,20160623,000000,13.6,13.9,13.5001,13.89,3124046,0
+CYH.US,D,20160624,000000,13.23,13.5,12.74,13.02,13196320,0
+CYH.US,D,20160627,000000,12.93,12.93,11.87,12.08,6983598,0
+CYH.US,D,20160628,000000,12.26,12.675,12,12.24,4211110,0
+CYH.US,D,20160629,000000,12.45,12.81,12.29,12.46,3122916,0
+CYH.US,D,20160630,000000,12.51,12.6199,11.7,12.05,7356554,0
+CYH.US,D,20160701,000000,12.08,12.37,11.86,12.03,3906164,0
+CYH.US,D,20160705,000000,11.97,11.97,11.43,11.69,5760781,0
+CYH.US,D,20160706,000000,11.52,12.0599,11.43,11.95,5453508,0
+CYH.US,D,20160707,000000,12.08,12.53,12.01,12.23,3291396,0
+CYH.US,D,20160708,000000,12.51,13.03,12.43,12.89,4302092,0
+CYH.US,D,20160711,000000,12.99,13.18,12.75,13.04,3150012,0
+CYH.US,D,20160712,000000,13.22,13.23,12.72,12.87,3954857,0
+CYH.US,D,20160713,000000,13.03,13.18,12.69,12.8,3553588,0
+CYH.US,D,20160714,000000,13,13.06,12.58,12.81,3251660,0
+CYH.US,D,20160715,000000,12.92,13.07,12.74,12.9,2468485,0
+CYH.US,D,20160718,000000,12.95,13.35,12.85,13.3,2629075,0
+CYH.US,D,20160719,000000,13.14,13.305,12.68,12.85,2935684,0
+CYH.US,D,20160720,000000,12.85,13,12.73,12.86,4078537,0
+CYH.US,D,20160721,000000,12.86,13.59,12.81,13.24,3671729,0
+CYH.US,D,20160722,000000,13.39,13.46,12.7062,12.98,2807437,0
+CYH.US,D,20160725,000000,12.96,13.09,12.65,12.81,2011651,0
+CYH.US,D,20160726,000000,12.78,13.255,12.68,13,3301944,0
+CYH.US,D,20160727,000000,12.74,13,12.46,12.79,2766650,0
+CYH.US,D,20160728,000000,12.59,13.369,12.41,13.11,4570929,0
+CYH.US,D,20160729,000000,12.92,13.06,12.3654,12.77,5609247,0
+CYH.US,D,20160801,000000,12.9,12.92,12.38,12.58,4131630,0
+CYH.US,D,20160802,000000,12.47,12.75,11.82,12.2,7826171,0
+CYH.US,D,20160803,000000,10.92,12.71,10.53,12.39,15240387,0
+CYH.US,D,20160804,000000,12.28,12.7,12.24,12.5,5095970,0
+CYH.US,D,20160805,000000,12.53,12.74,12.4,12.52,5083200,0
+CYH.US,D,20160808,000000,12.6,12.71,11.9,11.94,4154715,0
+CYH.US,D,20160809,000000,11.75,11.91,11.42,11.53,5560491,0
+CYH.US,D,20160810,000000,11.55,11.81,11.25,11.44,5296410,0
+CYH.US,D,20160811,000000,11.48,11.49,10.8,10.84,5129331,0
+CYH.US,D,20160812,000000,11.06,11.17,10.84,10.95,4716198,0
+CYH.US,D,20160815,000000,11.04,11.12,10.85,11.03,6799272,0
+CYH.US,D,20160816,000000,11.03,11.08,10.77,10.78,3096935,0
+CYH.US,D,20160817,000000,10.77,10.78,10.02,10.15,7549406,0
+CYH.US,D,20160818,000000,10.14,10.3,10.01,10.03,3631194,0
+CYH.US,D,20160819,000000,10.02,10.235,9.665,10.21,4236948,0
+CYH.US,D,20160822,000000,10.19,10.28,10.07,10.26,1984318,0
+CYH.US,D,20160823,000000,10.33,10.62,10.28,10.56,2740397,0
+CYH.US,D,20160824,000000,10.56,10.8,10.21,10.28,3343831,0
+CYH.US,D,20160825,000000,10.18,10.36,10.06,10.2,3239190,0
+CYH.US,D,20160826,000000,10.22,10.36,9.995,10.07,3139515,0
+CYH.US,D,20160829,000000,10.07,10.62,10.03,10.55,3664842,0
+CYH.US,D,20160830,000000,10.53,10.77,10.41,10.72,4126852,0
+CYH.US,D,20160831,000000,10.72,10.72,10.175,10.68,4238179,0
+CYH.US,D,20160901,000000,10.7,10.735,10.07,10.15,3469048,0
+CYH.US,D,20160902,000000,10.24,10.84,10.09,10.79,4931821,0
+CYH.US,D,20160906,000000,10.9,10.97,10.48,10.9,4348464,0
+CYH.US,D,20160907,000000,10.89,11.45,10.8849,11.36,6270930,0
+CYH.US,D,20160908,000000,11.27,11.7,11.01,11.48,6494669,0
+CYH.US,D,20160909,000000,11.35,11.53,11,11.06,3976929,0
+CYH.US,D,20160912,000000,10.96,11.355,10.725,11.24,3118658,0
+CYH.US,D,20160913,000000,11.09,11.12,10.5249,10.78,3801241,0
+CYH.US,D,20160914,000000,11.16,11.2,10.47,10.72,4574591,0
+CYH.US,D,20160915,000000,10.7,10.83,10.42,10.62,3774386,0
+CYH.US,D,20160916,000000,10.56,13.27,10.52,12.29,12437657,0
+CYH.US,D,20160919,000000,11.91,12.19,11.03,11.09,17083009,0
+CYH.US,D,20160920,000000,11.07,11.2,10.3,10.76,7673238,0
+CYH.US,D,20160921,000000,10.8,10.83,10,10.17,5122793,0
+CYH.US,D,20160922,000000,10.25,10.33,10.04,10.2,4027225,0
+CYH.US,D,20160923,000000,10.2,10.72,10.17,10.35,3223914,0
+CYH.US,D,20160926,000000,10.27,10.41,9.81,10.31,5491737,0
+CYH.US,D,20160927,000000,10.3,10.66,10.252,10.44,2909722,0
+CYH.US,D,20160928,000000,10.51,11.27,10.32,11.16,7326878,0
+CYH.US,D,20160929,000000,11.05,11.5401,11,11.14,5566545,0
+CYH.US,D,20160930,000000,11.25,11.62,10.67,11.54,3278755,0
+CYH.US,D,20161003,000000,11.61,11.74,11.07,11.31,2409231,0
+CYH.US,D,20161004,000000,11.33,11.6034,11,11.16,3752594,0
+CYH.US,D,20161005,000000,11.24,11.68,11.06,11.47,20918351,0
+CYH.US,D,20161006,000000,11.49,11.5,10.81,10.94,4627380,0
+CYH.US,D,20161007,000000,10.98,11.19,10.615,10.64,3771481,0
+CYH.US,D,20161010,000000,10.66,10.91,10.65,10.71,2930236,0
+CYH.US,D,20161011,000000,10.71,10.73,10.13,10.25,3231709,0
+CYH.US,D,20161012,000000,10.22,10.74,10.16,10.46,2981697,0
+CYH.US,D,20161013,000000,10.37,10.7,10.28,10.53,3287311,0
+CYH.US,D,20161014,000000,10.53,10.67,10,10.02,3682433,0
+CYH.US,D,20161017,000000,10.08,10.28,9.94,10.08,2438284,0
+CYH.US,D,20161018,000000,10.26,10.67,10.15,10.53,2522423,0
+CYH.US,D,20161019,000000,10.55,10.64,10.1754,10.49,2086139,0
+CYH.US,D,20161020,000000,10.5,10.65,10.305,10.47,1668524,0
+CYH.US,D,20161021,000000,10.4,10.5,10.11,10.37,1996038,0
+CYH.US,D,20161024,000000,10.45,10.4988,10.27,10.4,1644807,0
+CYH.US,D,20161025,000000,10.38,10.6,10.22,10.24,2096366,0
+CYH.US,D,20161026,000000,10.15,10.29,9.98,10.03,2785762,0
+CYH.US,D,20161027,000000,6.5,6.53,4.8801,5.05,59259637,0
+CYH.US,D,20161028,000000,5.27,5.54,4.94,5.23,27269570,0
+CYH.US,D,20161031,000000,5.35,5.44,5.2,5.28,6763818,0
+CYH.US,D,20161101,000000,5.29,5.3397,4.75,4.97,7755679,0
+CYH.US,D,20161102,000000,5.12,5.46,5.1,5.32,7221091,0
+CYH.US,D,20161103,000000,5.33,5.61,5.1,5.14,7574269,0
+CYH.US,D,20161104,000000,5.12,5.66,5.04,5.54,7382285,0
+CYH.US,D,20161107,000000,5.775,6.12,5.75,6.04,7687894,0
+CYH.US,D,20161108,000000,6,6.18,5.725,5.94,4908846,0
+CYH.US,D,20161109,000000,4.52,4.92,4.15,4.66,33845450,0
+CYH.US,D,20161110,000000,4.84,4.99,4.75,4.95,8417458,0
+CYH.US,D,20161111,000000,4.73,4.94,4.73,4.87,5963118,0
+CYH.US,D,20161114,000000,4.96,5.39,4.92,5.33,7452080,0
+CYH.US,D,20161115,000000,5.36,5.5,5.17,5.43,5825031,0
+CYH.US,D,20161116,000000,5.4,5.59,5.33,5.5,3661439,0
+CYH.US,D,20161117,000000,5.6,5.83,5.47,5.49,4244679,0
+CYH.US,D,20161118,000000,5.6,5.85,5.54,5.78,4427092,0
+CYH.US,D,20161121,000000,5.77,5.94,5.67,5.81,4539417,0
+CYH.US,D,20161122,000000,5.85,5.863,5.69,5.73,4332199,0
+CYH.US,D,20161123,000000,5.67,5.88,5.51,5.86,2646419,0
+CYH.US,D,20161125,000000,5.89,5.99,5.77,5.85,1056379,0
+CYH.US,D,20161128,000000,5.84,5.87,5.38,5.43,3921068,0
+CYH.US,D,20161129,000000,5.43,5.58,5.35,5.42,2617162,0
+CYH.US,D,20161130,000000,5.44,5.51,5.35,5.44,2777305,0
+CYH.US,D,20161201,000000,5.42,5.62,5.38,5.44,2737000,0
+CYH.US,D,20161202,000000,5.47,5.61,5.33,5.47,2330321,0
+CYH.US,D,20161205,000000,5.51,5.68,5.395,5.51,3024011,0
+CYH.US,D,20161206,000000,5.55,5.8,5.43,5.73,2815339,0
+CYH.US,D,20161207,000000,5.73,5.87,5.58,5.72,3641575,0
+CYH.US,D,20161208,000000,5.75,5.81,5.54,5.72,3529665,0
+CYH.US,D,20161209,000000,5.72,5.8,5.58,5.73,3099000,0
+CYH.US,D,20161212,000000,5.72,5.8,5.491,5.5,3193458,0
+CYH.US,D,20161213,000000,5.56,5.6,5.36,5.41,2977986,0
+CYH.US,D,20161214,000000,5.4,5.46,5.29,5.32,3422135,0
+CYH.US,D,20161215,000000,5.32,5.44,5.24,5.43,2666737,0
+CYH.US,D,20161216,000000,5.44,5.73,5.31,5.65,8540629,0
+CYH.US,D,20161219,000000,5.65,5.73,5.52,5.55,3207581,0
+CYH.US,D,20161220,000000,5.56,5.7,5.5,5.51,1993527,0
+CYH.US,D,20161221,000000,5.51,5.62,5.41,5.46,1817640,0
+CYH.US,D,20161222,000000,5.48,5.59,5.36,5.47,1818997,0
+CYH.US,D,20161223,000000,5.47,5.8,5.39,5.77,3311427,0
+CYH.US,D,20161227,000000,5.78,5.89,5.68,5.71,1891397,0
+CYH.US,D,20161228,000000,5.72,5.8,5.62,5.73,2389624,0
+CYH.US,D,20161229,000000,5.73,5.89,5.69,5.74,1800093,0
+CYH.US,D,20161230,000000,5.74,5.75,5.56,5.59,4055681,0
+CYH.US,D,20170103,000000,5.69,5.81,5.41,5.81,3572216,0
+CYH.US,D,20170104,000000,5.9,6.3,5.82,6.23,5440936,0
+CYH.US,D,20170105,000000,6.24,6.355,5.895,6.27,4684803,0
+CYH.US,D,20170106,000000,6.3,6.33,6.11,6.15,2614766,0
+CYH.US,D,20170109,000000,6.17,6.44,6.07,6.3,3236553,0
+CYH.US,D,20170110,000000,6.34,6.43,6.25,6.35,2103173,0
+CYH.US,D,20170111,000000,6.42,6.83,6.3,6.81,4046727,0
+CYH.US,D,20170112,000000,6.77,6.83,6.44,6.58,3541274,0
+CYH.US,D,20170113,000000,6.57,7.12,6.5608,6.93,3535969,0
+CYH.US,D,20170117,000000,6.95,7.39,6.79,7.11,6865566,0
+CYH.US,D,20170118,000000,7.15,7.19,6.68,6.82,3140075,0
+CYH.US,D,20170119,000000,6.83,6.83,6.395,6.44,3258198,0
+CYH.US,D,20170120,000000,6.46,6.71,6.44,6.57,2394593,0
+CYH.US,D,20170123,000000,6.51,6.52,6.17,6.43,3929043,0
+CYH.US,D,20170124,000000,6.44,6.58,6.33,6.51,1331077,0
+CYH.US,D,20170125,000000,6.61,6.895,6.58,6.75,3005545,0
+CYH.US,D,20170126,000000,6.75,6.88,6.68,6.72,2583451,0
+CYH.US,D,20170127,000000,6.72,6.8,6.5,6.58,2177616,0
+CYH.US,D,20170130,000000,6.53,6.54,6.1938,6.2,3928087,0
+CYH.US,D,20170131,000000,6.32,6.475,6.23,6.4,2830689,0
+CYH.US,D,20170201,000000,6.43,6.6,6.32,6.55,3111109,0
+CYH.US,D,20170202,000000,6.6,6.63,6.43,6.43,1804217,0
+CYH.US,D,20170203,000000,6.46,6.68,6.46,6.61,3567653,0
+CYH.US,D,20170206,000000,6.67,6.86,6.505,6.53,2316106,0
+CYH.US,D,20170207,000000,6.59,6.59,6.16,6.23,3472397,0
+CYH.US,D,20170208,000000,6.2,6.51,6.09,6.43,2906647,0
+CYH.US,D,20170209,000000,6.42,6.725,6.4,6.7,2049716,0
+CYH.US,D,20170210,000000,6.77,6.83,6.54,6.56,2081516,0
+CYH.US,D,20170213,000000,6.6,6.64,6.39,6.48,2572576,0
+CYH.US,D,20170214,000000,6.47,6.66,6.42,6.62,2104085,0
+CYH.US,D,20170215,000000,6.62,7.17,6.61,7.11,4626459,0
+CYH.US,D,20170216,000000,7.16,7.35,6.91,7.12,4907765,0
+CYH.US,D,20170217,000000,7.22,7.27,6.785,6.9,3392221,0
+CYH.US,D,20170221,000000,8.55,9.69,8.5478,9.23,23940461,0
+CYH.US,D,20170222,000000,9.39,9.72,9.08,9.12,8333118,0
+CYH.US,D,20170223,000000,9.18,9.335,8.76,8.9,8340602,0
+CYH.US,D,20170224,000000,8.76,9.36,8.75,9.22,3495391,0
+CYH.US,D,20170227,000000,9.36,9.73,9.23,9.69,4778930,0
+CYH.US,D,20170228,000000,9.55,9.76,9.44,9.75,5156455,0
+CYH.US,D,20170301,000000,9.28,9.72,9.12,9.19,6006674,0
+CYH.US,D,20170302,000000,9.21,9.39,9.1,9.14,3260340,0
+CYH.US,D,20170303,000000,9.25,9.79,9.23,9.72,5725362,0
+CYH.US,D,20170306,000000,9.71,9.88,9.45,9.86,3553452,0
+CYH.US,D,20170307,000000,9.68,9.83,8.93,8.94,5854068,0
+CYH.US,D,20170308,000000,9.05,9.47,9.05,9.34,4337066,0
+CYH.US,D,20170309,000000,9.32,9.67,9.23,9.58,3580498,0
+CYH.US,D,20170310,000000,9.57,9.69,9.27,9.42,3853048,0
+CYH.US,D,20170313,000000,9.4,9.58,9.3,9.39,2917355,0
+CYH.US,D,20170314,000000,9.29,9.375,9.03,9.18,3059254,0
+CYH.US,D,20170315,000000,9.2,9.59,9.05,9.58,2982265,0
+CYH.US,D,20170316,000000,9.62,9.73,9.28,9.42,1863796,0
+CYH.US,D,20170317,000000,9.38,9.4,9.17,9.34,5319385,0
+CYH.US,D,20170320,000000,9.32,9.32,8.75,8.91,3887494,0
+CYH.US,D,20170321,000000,8.91,8.97,8.12,8.22,5178641,0
+CYH.US,D,20170322,000000,8.18,8.41,8.02,8.4,2469185,0
+CYH.US,D,20170323,000000,8.35,8.79,8.3,8.7,4279697,0
+CYH.US,D,20170324,000000,8.78,9.65,8.78,9.54,6788471,0
+CYH.US,D,20170327,000000,9.75,10.11,9.5,9.64,7283087,0
+CYH.US,D,20170328,000000,9.58,9.58,8.81,9.25,6731463,0
+CYH.US,D,20170329,000000,9.08,9.15,8.8,8.81,6415845,0
+CYH.US,D,20170330,000000,8.82,8.96,8.57,8.92,5283139,0
+CYH.US,D,20170331,000000,8.92,8.95,8.77,8.87,2450915,0
+CYH.US,D,20170403,000000,8.87,8.9899,8.6,8.67,2540532,0
+CYH.US,D,20170404,000000,8.57,8.665,8.09,8.64,5175428,0
+CYH.US,D,20170405,000000,8.64,9.1,8.64,9.01,5016043,0
+CYH.US,D,20170406,000000,9.04,9.1199,8.81,8.94,2774943,0
+CYH.US,D,20170407,000000,8.91,8.93,8.74,8.86,1741412,0
+CYH.US,D,20170410,000000,8.87,9.28,8.808,9.14,2113624,0
+CYH.US,D,20170411,000000,9.08,9.19,8.97,9,1886309,0
+CYH.US,D,20170412,000000,9,9.06,8.725,8.88,1285517,0
+CYH.US,D,20170413,000000,8.88,9.14,8.78,9.1,1816623,0
+CYH.US,D,20170417,000000,8.92,8.92,8.3007,8.57,3587859,0
+CYH.US,D,20170418,000000,8.53,8.55,8.35,8.47,2038125,0
+CYH.US,D,20170419,000000,8.49,8.81,8.48,8.51,2115590,0
+CYH.US,D,20170420,000000,8.52,8.57,8.07,8.35,4420825,0
+CYH.US,D,20170421,000000,8.32,8.4,8.17,8.24,2622255,0
+CYH.US,D,20170424,000000,8.34,8.52,8.2,8.45,4489948,0
+CYH.US,D,20170425,000000,8.45,8.64,8.34,8.6,2278529,0
+CYH.US,D,20170426,000000,8.64,8.94,8.275,8.49,4549020,0
+CYH.US,D,20170427,000000,8.52,8.615,8.18,8.43,2459166,0
+CYH.US,D,20170428,000000,8.41,8.63,8.32,8.61,3010350,0
+CYH.US,D,20170501,000000,8.62,8.85,8.35,8.62,4011167,0
+CYH.US,D,20170502,000000,9.05,10.51,9.05,10.32,14792503,0
+CYH.US,D,20170503,000000,10.37,10.45,9.58,9.61,5704397,0
+CYH.US,D,20170504,000000,9.36,9.78,9.14,9.61,4892302,0
+CYH.US,D,20170505,000000,9.58,9.84,9.5,9.62,2399476,0
+CYH.US,D,20170508,000000,9.62,9.7,9.43,9.64,2002153,0
+CYH.US,D,20170509,000000,9.72,10,9.65,9.8,2913535,0
+CYH.US,D,20170510,000000,9.84,10.34,9.79,10.2,3063262,0
+CYH.US,D,20170511,000000,10.19,10.44,10.01,10.15,3074827,0
+CYH.US,D,20170512,000000,10.17,10.23,9.96,10.16,1362600,0
+CYH.US,D,20170515,000000,10.17,10.21,9.95,10.19,2458473,0
+CYH.US,D,20170516,000000,10.25,10.25,9.775,9.81,2507645,0
+CYH.US,D,20170517,000000,9.68,9.94,9.61,9.62,2320324,0
+CYH.US,D,20170518,000000,9.57,9.655,9.295,9.37,2779568,0
+CYH.US,D,20170519,000000,9.41,10.05,9.4,9.84,2670142,0
+CYH.US,D,20170522,000000,9.83,9.96,9.63,9.67,2164967,0
+CYH.US,D,20170523,000000,9.7,9.76,9.53,9.61,1566719,0
+CYH.US,D,20170524,000000,9.57,9.63,9.39,9.56,2128388,0
+CYH.US,D,20170525,000000,9.61,9.7,9.44,9.5,1165378,0
+CYH.US,D,20170526,000000,9.52,9.53,9.265,9.36,1701539,0
+CYH.US,D,20170530,000000,9.34,9.48,9.15,9.16,1632293,0
+CYH.US,D,20170531,000000,9.18,9.21,8.51,8.85,3916553,0
+CYH.US,D,20170601,000000,8.89,9.24,8.83,9.17,2851515,0
+CYH.US,D,20170602,000000,9.17,9.31,8.725,8.78,2432609,0
+CYH.US,D,20170605,000000,8.8,8.8,8.39,8.47,2529461,0
+CYH.US,D,20170606,000000,8.47,8.65,8.21,8.49,2541942,0
+CYH.US,D,20170607,000000,8.36,8.6,8.26,8.47,1757462,0
+CYH.US,D,20170608,000000,8.45,8.71,8.33,8.53,1480348,0
+CYH.US,D,20170609,000000,8.51,8.84,8.3,8.44,3090722,0
+CYH.US,D,20170612,000000,8.48,8.85,8.48,8.61,1793343,0
+CYH.US,D,20170613,000000,8.68,8.88,8.64,8.77,1436901,0
+CYH.US,D,20170614,000000,8.84,9.2,8.84,9.18,2533088,0
+CYH.US,D,20170615,000000,9.11,9.2,8.8699,8.91,2278531,0
+CYH.US,D,20170616,000000,8.9,9,8.72,8.98,2536758,0
+CYH.US,D,20170619,000000,9.04,9.13,8.7664,9.13,1584690,0
+CYH.US,D,20170620,000000,9.04,9.06,8.8,8.81,1095966,0
+CYH.US,D,20170621,000000,8.93,9.12,8.75,8.82,1967902,0
+CYH.US,D,20170622,000000,8.84,9.7307,8.82,9.27,5974548,0
+CYH.US,D,20170623,000000,9.35,9.4173,9.15,9.33,3061796,0
+CYH.US,D,20170626,000000,9.37,9.63,9.27,9.35,2330522,0
+CYH.US,D,20170627,000000,9.27,9.87,9.27,9.58,2702254,0
+CYH.US,D,20170628,000000,9.62,9.91,9.475,9.83,2462168,0
+CYH.US,D,20170629,000000,9.87,10.18,9.859,10.05,3460399,0
+CYH.US,D,20170630,000000,10.08,10.158,9.76,9.96,3521832,0
+CYH.US,D,20170703,000000,9.99,10.09,9.82,9.94,1261227,0
+CYH.US,D,20170705,000000,9.97,10.0499,9.8,9.88,1876978,0
+CYH.US,D,20170706,000000,9.84,9.865,9.275,9.32,2316958,0
+CYH.US,D,20170707,000000,9.34,9.47,9.09,9.44,2263736,0
+CYH.US,D,20170710,000000,9.41,9.65,9.29,9.59,1882784,0
+CYH.US,D,20170711,000000,9.59,9.7059,9.37,9.56,1783569,0
+CYH.US,D,20170712,000000,9.65,9.825,9.54,9.79,1409015,0
+CYH.US,D,20170713,000000,9.79,9.79,9.21,9.3,3366868,0
+CYH.US,D,20170714,000000,9.3,9.36,9.19,9.26,1612726,0
+CYH.US,D,20170717,000000,9.28,9.42,9.2,9.31,1782059,0
+CYH.US,D,20170718,000000,9.52,9.58,9.2,9.22,2903199,0
+CYH.US,D,20170719,000000,9.25,9.31,9.02,9.24,2155856,0
+CYH.US,D,20170720,000000,9.21,9.37,9.15,9.26,3432504,0
+CYH.US,D,20170721,000000,9.31,9.39,9.14,9.27,2594973,0
+CYH.US,D,20170724,000000,9.29,9.89,9.22,9.68,3592655,0
+CYH.US,D,20170725,000000,9.5,9.539,8.63,8.71,6532560,0
+CYH.US,D,20170726,000000,8.71,8.75,8.4,8.46,3163204,0
+CYH.US,D,20170727,000000,7.2,7.555,6.98,7.23,10483925,0
+CYH.US,D,20170728,000000,7.28,7.56,7.22,7.39,6194623,0
+CYH.US,D,20170731,000000,7.35,7.36,6.99,7.15,5840009,0
+CYH.US,D,20170801,000000,7.2,7.2,6.82,6.88,4342025,0
+CYH.US,D,20170802,000000,6.87,6.87,6.36,6.59,5502497,0
+CYH.US,D,20170803,000000,6.4,6.6,6.4,6.5,4071826,0
+CYH.US,D,20170804,000000,6.5,6.62,6.455,6.52,3012111,0
+CYH.US,D,20170807,000000,6.54,6.62,6.39,6.53,2895797,0
+CYH.US,D,20170808,000000,6.49,6.6,6.28,6.34,3379584,0
+CYH.US,D,20170809,000000,6.28,6.3,6.03,6.16,3580645,0
+CYH.US,D,20170810,000000,6.09,6.2,6.04,6.07,2505099,0
+CYH.US,D,20170811,000000,6.11,8.07,6.1,7.45,29127264,0
+CYH.US,D,20170814,000000,7.29,7.4,6.729,7.35,13562604,0
+CYH.US,D,20170815,000000,7.35,7.405,6.765,6.88,8482877,0
+CYH.US,D,20170816,000000,6.87,7.17,6.845,6.94,4079657,0
+CYH.US,D,20170817,000000,6.9,7.11,6.79,6.84,2706155,0
+CYH.US,D,20170818,000000,6.75,7.12,6.73,7.03,3125645,0
+CYH.US,D,20170821,000000,7.07,7.93,6.99,7.64,5922424,0
+CYH.US,D,20170822,000000,7.63,7.63,7.22,7.29,4214411,0
+CYH.US,D,20170823,000000,7.24,7.41,7.08,7.4,1811164,0
+CYH.US,D,20170824,000000,7.31,7.68,7.29,7.53,2132416,0
+CYH.US,D,20170825,000000,7.55,7.67,7.47,7.58,1693538,0
+CYH.US,D,20170828,000000,7.62,7.84,7.575,7.8,1756541,0
+CYH.US,D,20170829,000000,7.69,7.69,7.34,7.47,2610691,0
+CYH.US,D,20170830,000000,7.49,7.495,7.16,7.33,2180479,0
+CYH.US,D,20170831,000000,7.29,7.81,7.27,7.64,2804392,0
+CYH.US,D,20170901,000000,7.64,7.89,7.545,7.87,2129701,0
+CYH.US,D,20170905,000000,7.87,7.92,7.63,7.68,1892892,0
+CYH.US,D,20170906,000000,7.66,7.675,7.07,7.3,3899726,0
+CYH.US,D,20170907,000000,7.29,7.32,7.03,7.08,4699084,0
+CYH.US,D,20170908,000000,7.06,7.26,7.04,7.13,1970879,0
+CYH.US,D,20170911,000000,7.22,7.5,7.2,7.4,1972169,0
+CYH.US,D,20170912,000000,7.44,7.68,7.43,7.59,1680756,0
+CYH.US,D,20170913,000000,7.63,7.69,7.32,7.33,1939585,0
+CYH.US,D,20170914,000000,7.47,7.68,7.27,7.54,2072600,0
+CYH.US,D,20170915,000000,7.57,7.8,7.47,7.61,3640367,0
+CYH.US,D,20170918,000000,7.61,7.67,7.11,7.26,3230133,0
+CYH.US,D,20170919,000000,7.26,7.31,7,7.09,2117899,0
+CYH.US,D,20170920,000000,7.1,7.255,7.04,7.24,1755839,0
+CYH.US,D,20170921,000000,7.23,7.39,7.16,7.28,1611479,0
+CYH.US,D,20170922,000000,7.26,7.445,7.15,7.36,3402776,0
+CYH.US,D,20170925,000000,7.33,7.51,7.19,7.27,1776045,0
+CYH.US,D,20170926,000000,7.4,7.55,7.27,7.34,2027984,0
+CYH.US,D,20170927,000000,7.35,7.57,7.34,7.48,2169531,0
+CYH.US,D,20170928,000000,7.47,7.575,7.35,7.54,1724452,0
+CYH.US,D,20170929,000000,7.55,7.76,7.55,7.68,1636060,0
+CYH.US,D,20171002,000000,7.71,7.89,7.6,7.83,1983771,0
+CYH.US,D,20171003,000000,7.8,7.86,7.42,7.73,3297179,0
+CYH.US,D,20171004,000000,7.72,7.79,7.36,7.38,2536056,0
+CYH.US,D,20171005,000000,7.39,7.62,7.29,7.3,2762895,0
+CYH.US,D,20171006,000000,7.25,7.48,7.02,7.1,3197682,0
+CYH.US,D,20171009,000000,7,7.009,6.595,6.62,4279687,0
+CYH.US,D,20171010,000000,6.63,6.74,6.28,6.36,3728340,0
+CYH.US,D,20171011,000000,6.36,6.41,6.18,6.2,3235428,0
+CYH.US,D,20171012,000000,6.25,6.28,5.94,6.01,4681627,0
+CYH.US,D,20171013,000000,5.39,5.84,5.32,5.77,6573197,0
+CYH.US,D,20171016,000000,5.77,5.98,5.77,5.9,2153596,0
+CYH.US,D,20171017,000000,5.94,6.48,5.81,6.43,6782868,0
+CYH.US,D,20171018,000000,6.42,6.5,5.95,5.98,5338898,0
+CYH.US,D,20171019,000000,5.89,6.21,5.89,6.2,2692345,0
+CYH.US,D,20171020,000000,6.33,6.64,6.22,6.44,3610967,0
+CYH.US,D,20171023,000000,6.45,6.55,6.39,6.44,1501272,0
+CYH.US,D,20171024,000000,6.445,6.54,6.205,6.33,1850614,0
+CYH.US,D,20171025,000000,6.31,6.39,6.01,6.17,2810833,0
+CYH.US,D,20171026,000000,6.06,6.2034,5.8,5.82,3206294,0
+CYH.US,D,20171027,000000,5.81,6.17,5.785,5.85,3526886,0
+CYH.US,D,20171030,000000,5.85,5.89,5.71,5.85,3489665,0
+CYH.US,D,20171031,000000,5.81,6.02,5.8,5.9,2584508,0
+CYH.US,D,20171101,000000,5.8,5.83,5.255,5.44,8599053,0
+CYH.US,D,20171102,000000,4.83,4.96,4.45,4.54,14165275,0
+CYH.US,D,20171103,000000,4.46,4.64,4.32,4.4,6227367,0
+CYH.US,D,20171106,000000,4.37,4.51,4.29,4.33,5253528,0
+CYH.US,D,20171107,000000,4.37,4.6,4.33,4.46,3815244,0
+CYH.US,D,20171108,000000,4.47,4.57,4.4,4.49,3300104,0
+CYH.US,D,20171109,000000,4.43,4.59,4.42,4.5,2016628,0
+CYH.US,D,20171110,000000,4.47,4.58,4.35,4.38,4179215,0
+CYH.US,D,20171113,000000,4.38,4.39,4.25,4.27,2368771,0
+CYH.US,D,20171114,000000,4.26,4.32,4.09,4.23,3755114,0
+CYH.US,D,20171115,000000,4.22,4.24,3.95,4.1,3176930,0
+CYH.US,D,20171116,000000,4.15,4.25,4.08,4.22,2268941,0
+CYH.US,D,20171117,000000,4.23,4.29,4.09,4.15,2631979,0
+CYH.US,D,20171120,000000,4.14,4.19,3.93,3.99,2562450,0
+CYH.US,D,20171121,000000,3.98,4.1,3.85,4,2458790,0
+CYH.US,D,20171122,000000,4.01,4.23,4,4.17,2641915,0
+CYH.US,D,20171124,000000,4.21,4.22,4.16,4.19,618668,0
+CYH.US,D,20171127,000000,4.19,4.29,4.12,4.25,1972043,0
+CYH.US,D,20171128,000000,4.26,4.3,4.15,4.19,1767592,0
+CYH.US,D,20171129,000000,4.18,4.55,4.18,4.45,3570924,0
+CYH.US,D,20171130,000000,4.5,4.66,4.4723,4.55,2349309,0
+CYH.US,D,20171201,000000,4.56,4.57,4.32,4.35,2000663,0
+CYH.US,D,20171204,000000,4.41,4.53,4.12,4.15,2314310,0
+CYH.US,D,20171205,000000,4.15,4.215,3.99,4.09,3597824,0
+CYH.US,D,20171206,000000,4.11,4.11,3.92,4.05,2370764,0
+CYH.US,D,20171207,000000,4.07,4.33,3.95,4.21,2495221,0
+CYH.US,D,20171208,000000,4.31,4.355,4.16,4.28,1816449,0
+CYH.US,D,20171211,000000,4.3,4.425,4.25,4.35,2203583,0
+CYH.US,D,20171212,000000,4.39,4.57,4.35,4.36,4161937,0
+CYH.US,D,20171213,000000,4.36,4.47,4.27,4.46,1642065,0
+CYH.US,D,20171214,000000,4.25,4.36,4.04,4.19,3878451,0
+CYH.US,D,20171215,000000,4.2,4.27,4.08,4.25,5890171,0
+CYH.US,D,20171218,000000,4.3,4.38,4.16,4.19,2870751,0
+CYH.US,D,20171219,000000,4.18,4.25,4.01,4.04,2766766,0
+CYH.US,D,20171220,000000,4.04,4.09,3.97,4.03,2289959,0
+CYH.US,D,20171221,000000,4.03,4.1,3.97,4,2518381,0
+CYH.US,D,20171222,000000,4,4.06,3.93,4.04,1725376,0
+CYH.US,D,20171226,000000,4.1,4.26,4.02,4.05,2021708,0
+CYH.US,D,20171227,000000,4.04,4.11,4.02,4.1,1747162,0
+CYH.US,D,20171228,000000,4.12,4.24,4.1,4.23,2285751,0
+CYH.US,D,20171229,000000,4.22,4.4,4.22,4.26,3099358,0
+CYH.US,D,20180102,000000,4.28,4.5,4.23,4.48,2409056,0
+CYH.US,D,20180103,000000,4.11,4.26,4.11,4.11,4093839,0
+CYH.US,D,20180104,000000,4.14,4.33,4.14,4.25,2541289,0
+CYH.US,D,20180105,000000,4.25,4.26,4.04,4.08,2637365,0
+CYH.US,D,20180108,000000,4.1,4.11,3.95,3.97,3656131,0
+CYH.US,D,20180109,000000,3.97,4.03,3.9,3.99,3080075,0
+CYH.US,D,20180110,000000,3.99,4.06,3.94,4.02,1620709,0
+CYH.US,D,20180111,000000,4.19,5.04,4.13,4.97,11612078,0
+CYH.US,D,20180112,000000,4.98,5.18,4.72,5.15,8363622,0
+CYH.US,D,20180116,000000,5.15,5.2,4.98,5,4257141,0
+CYH.US,D,20180117,000000,5.04,5.185,4.975,5.09,5428498,0
+CYH.US,D,20180118,000000,5.1,5.27,4.93,5.15,4035318,0
+CYH.US,D,20180119,000000,5.11,5.25,5.02,5.21,3157117,0
+CYH.US,D,20180122,000000,5.25,5.96,5.21,5.9,5980659,0
+CYH.US,D,20180123,000000,5.87,5.8899,5.4,5.42,4032105,0
+CYH.US,D,20180124,000000,5.45,5.57,5.39,5.45,2274313,0
+CYH.US,D,20180125,000000,5.49,5.57,5.285,5.57,2844711,0
+CYH.US,D,20180126,000000,5.58,5.8,5.48,5.74,1995711,0
+CYH.US,D,20180129,000000,5.74,5.905,5.67,5.78,2227498,0
+CYH.US,D,20180130,000000,5.64,5.8,5.61,5.77,3039647,0
+CYH.US,D,20180131,000000,5.8,5.82,5.56,5.65,3414034,0
+CYH.US,D,20180201,000000,5.59,5.8,5.4,5.7,2395432,0
+CYH.US,D,20180202,000000,5.61,5.7001,5.4,5.44,2232837,0
+CYH.US,D,20180205,000000,5.42,5.64,5.22,5.25,2123722,0
+CYH.US,D,20180206,000000,5.12,5.46,5.08,5.43,2124563,0
+CYH.US,D,20180207,000000,5.43,5.68,5.33,5.64,1354429,0
+CYH.US,D,20180208,000000,5.72,5.8,5.45,5.46,2102847,0
+CYH.US,D,20180209,000000,5.58,5.58,5.15,5.43,3168047,0
+CYH.US,D,20180212,000000,5.45,5.6,5.3,5.5,2116738,0
+CYH.US,D,20180213,000000,5.45,5.525,5.38,5.51,1233795,0
+CYH.US,D,20180214,000000,5.38,5.52,5.27,5.49,2224423,0
+CYH.US,D,20180215,000000,5.53,5.74,5.44,5.73,1733498,0
+CYH.US,D,20180216,000000,5.75,6.36,5.75,6.02,6409850,0
+CYH.US,D,20180220,000000,5.99,6.1199,5.85,5.87,2320134,0
+CYH.US,D,20180221,000000,5.88,6.13,5.85,5.98,1515523,0
+CYH.US,D,20180222,000000,6.02,6.24,6,6.16,2007720,0
+CYH.US,D,20180223,000000,6.17,6.17,5.56,5.8,4603464,0
+CYH.US,D,20180226,000000,5.81,5.89,5.67,5.79,1574364,0
+CYH.US,D,20180227,000000,5.85,6.28,5.85,6.18,3673413,0
+CYH.US,D,20180228,000000,5.59,5.75,4.9,5.12,8334093,0
+CYH.US,D,20180301,000000,5.07,5.1,4.2,4.58,7045495,0
+CYH.US,D,20180302,000000,4.54,4.92,4.36,4.92,4150680,0
+CYH.US,D,20180305,000000,4.87,4.9,4.55,4.71,5135208,0
+CYH.US,D,20180306,000000,4.74,4.98,4.72,4.85,2808859,0
+CYH.US,D,20180307,000000,4.79,4.975,4.79,4.87,2588181,0
+CYH.US,D,20180308,000000,4.88,4.97,4.81,4.94,1645013,0
+CYH.US,D,20180309,000000,4.95,4.96,4.83,4.87,2259032,0
+CYH.US,D,20180312,000000,4.87,5.03,4.84,4.98,2195185,0
+CYH.US,D,20180313,000000,5.01,5.085,4.3,4.49,7280744,0
+CYH.US,D,20180314,000000,4.49,4.53,4.3,4.43,3933356,0
+CYH.US,D,20180315,000000,4.42,4.69,4.34,4.54,3439396,0
+CYH.US,D,20180316,000000,4.55,4.58,4.28,4.34,4544628,0
+CYH.US,D,20180319,000000,4.31,4.35,4.19,4.33,2440181,0
+CYH.US,D,20180320,000000,4.35,4.36,4.09,4.16,1550683,0
+CYH.US,D,20180321,000000,4.17,4.36,4.13,4.27,1828501,0
+CYH.US,D,20180322,000000,4.22,4.28,4.08,4.11,1760388,0
+CYH.US,D,20180323,000000,4.12,4.47,4.12,4.29,3730120,0
+CYH.US,D,20180326,000000,4.34,4.4,4.055,4.18,2145968,0
+CYH.US,D,20180327,000000,4.19,4.19,4.03,4.05,1696738,0
+CYH.US,D,20180328,000000,4.05,4.24,4.05,4.11,1676113,0
+CYH.US,D,20180329,000000,4.12,4.2,3.94,3.96,4616597,0
+CYH.US,D,20180402,000000,3.97,4.045,3.77,3.84,2632214,0
+CYH.US,D,20180403,000000,3.85,4.03,3.815,4,2709914,0
+CYH.US,D,20180404,000000,3.92,4.1,3.92,4.08,1293763,0
+CYH.US,D,20180405,000000,4.09,4.33,3.995,4.27,1905141,0
+CYH.US,D,20180406,000000,4.26,4.295,4.045,4.1,1636806,0
+CYH.US,D,20180409,000000,4.15,4.22,4.085,4.1,1439557,0
+CYH.US,D,20180410,000000,4.14,4.19,3.99,3.99,1749360,0
+CYH.US,D,20180411,000000,4,4.155,3.96,4.02,1288295,0
+CYH.US,D,20180412,000000,4.01,4.18,3.98,4.08,1366504,0
+CYH.US,D,20180413,000000,4.09,4.25,4.06,4.16,2161191,0
+CYH.US,D,20180416,000000,4.16,4.25,4.05,4.14,1590256,0
+CYH.US,D,20180417,000000,4.1,4.21,4.05,4.18,1356150,0
+CYH.US,D,20180418,000000,4.21,4.38,4.21,4.28,1705457,0
+CYH.US,D,20180419,000000,4.26,4.26,4.09,4.16,1533884,0
+CYH.US,D,20180420,000000,4.15,4.2,4.01,4.02,1277407,0
+CYH.US,D,20180423,000000,4,4.04,3.8,3.81,2123344,0
+CYH.US,D,20180424,000000,3.83,3.96,3.8,3.83,1224915,0
+CYH.US,D,20180425,000000,3.83,3.91,3.77,3.9,1464835,0
+CYH.US,D,20180426,000000,3.88,3.9879,3.7,3.71,1941371,0
+CYH.US,D,20180427,000000,3.71,3.82,3.69,3.8,1835530,0
+CYH.US,D,20180430,000000,3.82,3.89,3.73,3.78,1510605,0
+CYH.US,D,20180501,000000,3.81,4,3.74,3.97,2439634,0
+CYH.US,D,20180502,000000,4.31,5.14,4.29,5.09,13412886,0
+CYH.US,D,20180503,000000,5.05,5.09,4.66,4.75,4822211,0
+CYH.US,D,20180504,000000,4.74,4.98,4.721,4.78,3530434,0
+CYH.US,D,20180507,000000,4.79,5,4.79,4.84,1947800,0
+CYH.US,D,20180508,000000,4.83,4.98,4.5,4.52,2308193,0
+CYH.US,D,20180509,000000,4.55,4.58,4.38,4.43,3105641,0
+CYH.US,D,20180510,000000,4.47,4.545,4.34,4.38,2525415,0
+CYH.US,D,20180511,000000,4.39,4.4,4.27,4.36,1475030,0
+CYH.US,D,20180514,000000,4.35,4.52,4.35,4.42,1496868,0
+CYH.US,D,20180515,000000,4.39,4.465,4.35,4.43,1148827,0
+CYH.US,D,20180516,000000,4.42,4.56,4.41,4.47,1592055,0
+CYH.US,D,20180517,000000,4.45,4.57,4.4114,4.54,1401862,0
+CYH.US,D,20180518,000000,4.56,4.61,4.5,4.54,1196228,0
+CYH.US,D,20180521,000000,4.59,4.64,4.55,4.58,824168,0
+CYH.US,D,20180522,000000,4.58,4.59,4.43,4.44,796226,0
+CYH.US,D,20180523,000000,4.47,4.6,4.39,4.46,1236920,0
+CYH.US,D,20180524,000000,4.46,4.47,4.32,4.38,1190444,0
+CYH.US,D,20180525,000000,4.38,4.43,4.31,4.33,1147968,0
+CYH.US,D,20180529,000000,4.32,4.33,4.16,4.3,1893030,0
+CYH.US,D,20180530,000000,4.33,4.51,4.3,4.5,1707182,0
+CYH.US,D,20180531,000000,4.5,4.5,4.08,4.09,2721647,0
+CYH.US,D,20180601,000000,4.12,4.19,3.95,3.97,2309497,0
+CYH.US,D,20180604,000000,4.02,4.02,3.83,3.92,2110535,0
+CYH.US,D,20180605,000000,3.96,4.015,3.905,3.95,1462460,0
+CYH.US,D,20180606,000000,3.98,3.99,3.75,3.98,2354068,0
+CYH.US,D,20180607,000000,3.98,4.27,3.96,4.22,2889885,0
+CYH.US,D,20180608,000000,4.21,4.31,4.11,4.27,2718432,0
+CYH.US,D,20180611,000000,4.27,4.7,4.27,4.45,2936797,0
+CYH.US,D,20180612,000000,4.44,4.53,4.37,4.45,1899211,0
+CYH.US,D,20180613,000000,4.48,4.51,4.31,4.37,1443381,0
+CYH.US,D,20180614,000000,4.37,4.47,4.25,4.28,1167419,0
+CYH.US,D,20180615,000000,4.34,4.43,4.3,4.41,4765851,0
+CYH.US,D,20180618,000000,4.35,4.62,4.31,4.49,1878129,0
+CYH.US,D,20180619,000000,4.43,4.52,4.31,4.51,1603611,0
+CYH.US,D,20180620,000000,4.51,4.64,4.43,4.64,1428093,0
+CYH.US,D,20180621,000000,4.6,4.63,4.44,4.46,1259759,0
+CYH.US,D,20180622,000000,4.5,4.51,4.21,4.28,2762841,0
+CYH.US,D,20180625,000000,4.28,4.28,4,4.01,2192175,0
+CYH.US,D,20180626,000000,4.03,4.245,3.92,4.22,2616107,0
+CYH.US,D,20180627,000000,4.18,4.194,3.78,3.81,2977104,0
+CYH.US,D,20180628,000000,3.82,3.83,3.7,3.71,2483468,0
+CYH.US,D,20180629,000000,3.71,3.71,3.28,3.32,7779410,0
+CYH.US,D,20180702,000000,3.33,3.42,3.12,3.13,3568852,0
+CYH.US,D,20180703,000000,3.15,3.17,2.81,3.06,4517103,0
+CYH.US,D,20180705,000000,3.07,3.17,3.07,3.16,2089220,0
+CYH.US,D,20180706,000000,3.09,3.2,3.02,3.1,2611592,0
+CYH.US,D,20180709,000000,3.11,3.29,3,3.12,2935596,0
+CYH.US,D,20180710,000000,3.1,3.2,2.88,2.97,2974574,0
+CYH.US,D,20180711,000000,2.94,2.98,2.86,2.9,2506338,0
+CYH.US,D,20180712,000000,2.95,3,2.84,2.92,2098651,0
+CYH.US,D,20180713,000000,2.92,2.95,2.85,2.86,1617857,0
+CYH.US,D,20180716,000000,2.87,2.88,2.66,2.69,2873437,0
+CYH.US,D,20180717,000000,2.7,2.79,2.66,2.75,4306468,0
+CYH.US,D,20180718,000000,2.77,2.79,2.68,2.76,2994554,0
+CYH.US,D,20180719,000000,2.76,2.79,2.69,2.77,1595114,0
+CYH.US,D,20180720,000000,2.78,2.79,2.69,2.71,2310002,0
+CYH.US,D,20180723,000000,2.93,3.18,2.88,3.09,4800530,0
+CYH.US,D,20180724,000000,3.09,3.145,2.98,3.05,2780627,0
+CYH.US,D,20180725,000000,3.08,3.14,2.995,3.05,2743617,0
+CYH.US,D,20180726,000000,3.06,3.44,3.02,3.28,6031024,0
+CYH.US,D,20180727,000000,3.32,3.45,2.95,3.12,4533499,0
+CYH.US,D,20180730,000000,3.11,3.37,3.1,3.35,2667823,0
+CYH.US,D,20180731,000000,3.35,3.47,3.26,3.34,2796315,0
+CYH.US,D,20180801,000000,3.34,3.355,3.07,3.11,3267405,0
+CYH.US,D,20180802,000000,3.09,3.2,3.05,3.11,1530250,0
+CYH.US,D,20180803,000000,3.14,3.27,3.08,3.22,2131184,0
+CYH.US,D,20180806,000000,3.24,3.42,3.19,3.32,2523457,0
+CYH.US,D,20180807,000000,3.3,3.365,3.03,3.05,2300364,0
+CYH.US,D,20180808,000000,3.05,3.09,2.97,3.02,1704970,0
+CYH.US,D,20180809,000000,3.01,3.14,2.9843,3.05,1155811,0
+CYH.US,D,20180810,000000,3.03,3.1,2.99,3.09,1217256,0
+CYH.US,D,20180813,000000,3.12,3.18,3.08,3.15,1311772,0
+CYH.US,D,20180814,000000,3.09,3.24,3.04,3.23,1896919,0
+CYH.US,D,20180815,000000,3.29,3.44,3.17,3.21,2721249,0
+CYH.US,D,20180816,000000,3.21,3.36,3.08,3.35,2479701,0
+CYH.US,D,20180817,000000,3.36,3.44,3.25,3.41,1909524,0
+CYH.US,D,20180820,000000,3.42,3.615,3.4,3.52,2941419,0
+CYH.US,D,20180821,000000,3.62,3.73,3.41,3.47,2661759,0
+CYH.US,D,20180822,000000,3.45,3.64,3.41,3.6,2038555,0
+CYH.US,D,20180823,000000,3.57,3.62,3.435,3.55,1663922,0
+CYH.US,D,20180824,000000,3.57,3.61,3.49,3.56,1131785,0
+CYH.US,D,20180827,000000,3.55,3.72,3.5,3.63,2478465,0
+CYH.US,D,20180828,000000,3.66,3.66,3.52,3.57,1302656,0
+CYH.US,D,20180829,000000,3.56,3.68,3.51,3.65,1295627,0
+CYH.US,D,20180830,000000,3.62,3.69,3.55,3.64,1208606,0
+CYH.US,D,20180831,000000,3.62,3.9,3.6,3.88,2255085,0
+CYH.US,D,20180904,000000,3.85,3.85,3.48,3.54,2622891,0
+CYH.US,D,20180905,000000,3.58,3.67,3.52,3.61,1359859,0
+CYH.US,D,20180906,000000,3.62,3.62,3.23,3.26,2440103,0
+CYH.US,D,20180907,000000,3.25,3.35,3.23,3.3,1863778,0
+CYH.US,D,20180910,000000,3.3,3.34,2.97,3.18,3405699,0
+CYH.US,D,20180911,000000,3.15,3.22,3.11,3.2,1312812,0
+CYH.US,D,20180912,000000,3.19,3.31,3.11,3.27,2450425,0
+CYH.US,D,20180913,000000,3.27,3.39,3.27,3.33,1154375,0
+CYH.US,D,20180914,000000,3.32,3.41,3.28,3.3,1703874,0
+CYH.US,D,20180917,000000,3.28,3.315,3.215,3.27,1812158,0
+CYH.US,D,20180918,000000,3.25,3.4,3.25,3.39,2947996,0
+CYH.US,D,20180919,000000,3.39,3.5,3.38,3.4,1381052,0
+CYH.US,D,20180920,000000,3.4,3.63,3.4,3.59,1756356,0
+CYH.US,D,20180921,000000,3.54,3.61,3.38,3.41,4222178,0
+CYH.US,D,20180924,000000,3.42,3.51,3.34,3.49,1743531,0
+CYH.US,D,20180925,000000,3.49,3.52,3.39,3.41,1314722,0
+CYH.US,D,20180926,000000,3.45,3.56,3.38,3.47,2318246,0
+CYH.US,D,20180927,000000,3.49,3.6489,3.48,3.5,2259943,0
+CYH.US,D,20180928,000000,3.5,3.59,3.43,3.46,1227411,0
+CYH.US,D,20181001,000000,3.49,3.56,3.17,3.21,2438016,0
+CYH.US,D,20181002,000000,3.23,3.28,2.93,2.96,3322037,0
+CYH.US,D,20181003,000000,3,3,2.68,2.7,4731878,0
+CYH.US,D,20181004,000000,2.75,2.765,2.62,2.67,2727645,0
+CYH.US,D,20181005,000000,2.66,2.83,2.66,2.8,2259273,0
+CYH.US,D,20181008,000000,2.8,2.88,2.73,2.83,1704555,0
+CYH.US,D,20181009,000000,2.85,3.1,2.805,2.98,2048024,0
+CYH.US,D,20181010,000000,3.01,3.13,2.75,2.8,2485025,0
+CYH.US,D,20181011,000000,2.79,2.875,2.58,2.66,2636155,0
+CYH.US,D,20181012,000000,2.74,2.7697,2.56,2.62,1801026,0
+CYH.US,D,20181015,000000,2.6,2.68,2.48,2.64,2172040,0
+CYH.US,D,20181016,000000,2.65,2.82,2.635,2.81,1577701,0
+CYH.US,D,20181017,000000,2.77,2.9,2.74,2.89,976658,0
+CYH.US,D,20181018,000000,2.85,3.04,2.85,2.94,1546985,0
+CYH.US,D,20181019,000000,2.93,3.01,2.895,2.95,1429687,0
+CYH.US,D,20181022,000000,2.95,3.03,2.86,2.95,1276002,0
+CYH.US,D,20181023,000000,2.9,2.99,2.82,2.98,1532389,0
+CYH.US,D,20181024,000000,2.97,3.02,2.61,2.77,2280217,0
+CYH.US,D,20181025,000000,2.78,2.97,2.78,2.97,1638701,0
+CYH.US,D,20181026,000000,2.88,3.0652,2.86,3,2611586,0
+CYH.US,D,20181029,000000,3.03,3.26,3.01,3.18,2721715,0
+CYH.US,D,20181030,000000,2.67,2.94,2.5,2.81,4013745,0
+CYH.US,D,20181031,000000,2.87,3.25,2.85,3.16,3341370,0
+CYH.US,D,20181101,000000,3.2,3.36,3.16,3.34,3672695,0
+CYH.US,D,20181102,000000,3.37,3.67,3.34,3.6,3655239,0
+CYH.US,D,20181105,000000,3.6,3.68,3.36,3.45,2337821,0
+CYH.US,D,20181106,000000,3.45,3.65,3.44,3.64,2054535,0
+CYH.US,D,20181107,000000,3.64,3.81,3.628,3.73,1647452,0
+CYH.US,D,20181108,000000,3.76,3.84,3.57,3.84,2547815,0
+CYH.US,D,20181109,000000,3.8,3.9,3.68,3.79,1384421,0
+CYH.US,D,20181112,000000,3.77,3.91,3.77,3.86,1195965,0
+CYH.US,D,20181113,000000,3.85,3.91,3.785,3.81,1033300,0
+CYH.US,D,20181114,000000,3.8,3.88,3.58,3.7,1528022,0
+CYH.US,D,20181115,000000,3.69,3.77,3.54,3.59,1862871,0
+CYH.US,D,20181116,000000,3.42,3.72,3.32,3.67,1646036,0
+CYH.US,D,20181119,000000,3.63,3.87,3.41,3.46,1574930,0
+CYH.US,D,20181120,000000,3.37,3.65,3.33,3.61,1086802,0
+CYH.US,D,20181121,000000,3.6,3.76,3.56,3.7,902805,0
+CYH.US,D,20181123,000000,3.66,3.73,3.59,3.59,919645,0
+CYH.US,D,20181126,000000,3.65,3.78,3.59,3.64,1206833,0
+CYH.US,D,20181127,000000,3.62,3.82,3.58,3.79,1247748,0
+CYH.US,D,20181128,000000,3.81,4.005,3.81,4,2811874,0
+CYH.US,D,20181129,000000,4,4.47,3.99,4.44,4272165,0
+CYH.US,D,20181130,000000,4.41,4.76,4.3246,4.75,3882104,0
+CYH.US,D,20181203,000000,4.78,5.01,4.46,4.97,3376695,0
+CYH.US,D,20181204,000000,4.98,5.06,4.83,4.9,2627550,0
+CYH.US,D,20181206,000000,4.82,4.83,4.25,4.63,2654672,0
+CYH.US,D,20181207,000000,4.56,4.74,4.55,4.62,1143929,0
+CYH.US,D,20181210,000000,4.61,4.61,4.26,4.52,2258495,0
+CYH.US,D,20181211,000000,4.58,4.675,4.465,4.51,1091998,0
+CYH.US,D,20181212,000000,4.57,4.73,4.5,4.59,963556,0
+CYH.US,D,20181213,000000,4.6,4.7,4.38,4.39,1310763,0
+CYH.US,D,20181214,000000,4.36,4.38,3.89,3.92,3735702,0
+CYH.US,D,20181217,000000,3.65,3.68,3.37,3.39,5122467,0
+CYH.US,D,20181218,000000,3.39,3.53,3.1,3.27,3572782,0
+CYH.US,D,20181219,000000,3.35,3.42,3.07,3.09,2446197,0
+CYH.US,D,20181220,000000,3.07,3.15,2.81,2.86,2994139,0
+CYH.US,D,20181221,000000,2.86,3.05,2.755,2.89,8402843,0
+CYH.US,D,20181224,000000,2.85,2.965,2.82,2.83,934803,0
+CYH.US,D,20181226,000000,2.86,3.01,2.795,3,2144466,0
+CYH.US,D,20181227,000000,2.95,3.01,2.82,2.93,1425240,0
+CYH.US,D,20181228,000000,2.94,3,2.75,2.87,2160992,0
+CYH.US,D,20181231,000000,2.88,2.96,2.77,2.82,1277961,0
+CYH.US,D,20190102,000000,2.78,3.225,2.73,3.17,3251487,0
+CYH.US,D,20190103,000000,3.17,3.24,3.01,3.14,2419808,0
+CYH.US,D,20190104,000000,3.19,3.489,3.19,3.22,2357784,0
+CYH.US,D,20190107,000000,3.22,3.43,3.2,3.38,1396911,0
+CYH.US,D,20190108,000000,3.44,3.57,3.42,3.53,1528043,0
+CYH.US,D,20190109,000000,3.57,3.61,3.46,3.59,1207824,0
+CYH.US,D,20190110,000000,3.55,3.76,3.54,3.73,1209482,0
+CYH.US,D,20190111,000000,3.73,3.83,3.59,3.76,1303080,0
+CYH.US,D,20190114,000000,3.74,3.82,3.65,3.69,900859,0
+CYH.US,D,20190115,000000,3.68,4.13,3.68,3.97,2761823,0
+CYH.US,D,20190116,000000,4.01,4.29,3.94,3.99,4572751,0
+CYH.US,D,20190117,000000,3.96,4.21,3.96,4.07,2258088,0
+CYH.US,D,20190118,000000,4.08,4.15,3.94,4.05,1530304,0
+CYH.US,D,20190122,000000,4,4.03,3.81,3.83,2002626,0
+CYH.US,D,20190123,000000,3.81,3.87,3.68,3.71,2558542,0
+CYH.US,D,20190124,000000,3.71,3.84,3.69,3.79,1258047,0
+CYH.US,D,20190125,000000,3.87,3.9,3.71,3.74,1115343,0
+CYH.US,D,20190128,000000,3.76,3.76,3.54,3.6,1719150,0
+CYH.US,D,20190129,000000,3.67,3.73,3.52,3.67,1063820,0
+CYH.US,D,20190130,000000,3.72,3.82,3.625,3.76,1183614,0
+CYH.US,D,20190131,000000,3.76,3.97,3.74,3.94,1122667,0
+CYH.US,D,20190201,000000,3.92,3.945,3.705,3.8,2262273,0
+CYH.US,D,20190204,000000,3.81,3.94,3.76,3.83,1179761,0
+CYH.US,D,20190205,000000,3.88,3.925,3.75,3.85,1096438,0
+CYH.US,D,20190206,000000,3.85,3.89,3.7707,3.89,692532,0
+CYH.US,D,20190207,000000,3.86,4.12,3.86,4.08,2225022,0
+CYH.US,D,20190208,000000,4.03,4.05,3.53,3.7,2537742,0
+CYH.US,D,20190211,000000,3.69,3.98,3.62,3.9,1887087,0
+CYH.US,D,20190212,000000,3.96,3.96,3.74,3.74,1214816,0
+CYH.US,D,20190213,000000,3.79,3.93,3.76,3.85,896583,0
+CYH.US,D,20190214,000000,3.84,3.89,3.75,3.86,963825,0
+CYH.US,D,20190215,000000,3.89,4.03,3.89,3.95,922853,0
+CYH.US,D,20190219,000000,3.96,4.08,3.93,3.98,791864,0
+CYH.US,D,20190220,000000,4.01,4.1,3.95,4.07,1340241,0
+CYH.US,D,20190221,000000,4.7,5,4.35,4.49,6217595,0
+CYH.US,D,20190222,000000,4.5,4.59,4.18,4.5,3066153,0
+CYH.US,D,20190225,000000,4.55,4.93,4.55,4.83,4240887,0
+CYH.US,D,20190226,000000,4.82,4.9,4.67,4.77,2876274,0
+CYH.US,D,20190227,000000,4.76,4.77,4.48,4.6,2032518,0
+CYH.US,D,20190228,000000,4.61,5.02,4.56,4.95,6491714,0
+CYH.US,D,20190301,000000,4.99,5.11,4.9239,4.99,3825408,0
+CYH.US,D,20190304,000000,5.01,5.13,4.815,5.03,2927684,0
+CYH.US,D,20190305,000000,5.04,5.35,5,5.13,2688335,0
+CYH.US,D,20190306,000000,5.11,5.19,4.835,4.86,2074103,0
+CYH.US,D,20190307,000000,4.88,4.995,4.75,4.84,1838181,0
+CYH.US,D,20190308,000000,4.78,4.805,4.57,4.64,2663799,0
+CYH.US,D,20190311,000000,4.65,4.69,4.5,4.65,1355337,0
+CYH.US,D,20190312,000000,4.65,4.745,4.54,4.63,938136,0
+CYH.US,D,20190313,000000,4.66,4.785,4.62,4.77,1644711,0
+CYH.US,D,20190314,000000,4.76,4.83,4.5,4.6,1911333,0
+CYH.US,D,20190315,000000,4.57,4.59,4.063,4.31,9005077,0
+CYH.US,D,20190318,000000,4.29,4.46,4.28,4.32,2320365,0
+CYH.US,D,20190319,000000,4.32,4.45,3.9,4.42,3867985,0
+CYH.US,D,20190320,000000,4.42,4.61,4.39,4.5,2106833,0
+CYH.US,D,20190321,000000,4.49,4.605,4.4,4.59,1499321,0
+CYH.US,D,20190322,000000,4.56,4.62,4.31,4.32,2279948,0
+CYH.US,D,20190325,000000,4.32,4.35,4.095,4.2,1670810,0
+CYH.US,D,20190326,000000,4.21,4.26,4.04,4.12,2100850,0
+CYH.US,D,20190327,000000,4.11,4.16,3.86,3.9,1994209,0
+CYH.US,D,20190328,000000,3.93,4.01,3.78,3.83,1498233,0
+CYH.US,D,20190329,000000,3.85,3.9,3.71,3.73,1909501,0
+CYH.US,D,20190401,000000,3.78,4.025,3.77,3.85,2371181,0
+CYH.US,D,20190402,000000,3.85,3.91,3.61,3.7,1577270,0
+CYH.US,D,20190403,000000,3.73,3.795,3.655,3.73,1359916,0
+CYH.US,D,20190404,000000,3.73,3.73,3.64,3.7,2265949,0
+CYH.US,D,20190405,000000,3.74,3.89,3.69,3.74,1453186,0
+CYH.US,D,20190408,000000,3.72,3.725,3.64,3.69,1046163,0
+CYH.US,D,20190409,000000,3.67,3.765,3.62,3.68,1379595,0
+CYH.US,D,20190410,000000,3.65,3.725,3.6,3.69,1506374,0
+CYH.US,D,20190411,000000,3.69,3.69,3.54,3.57,1731632,0
+CYH.US,D,20190412,000000,3.62,3.67,3.39,3.41,2075646,0
+CYH.US,D,20190415,000000,3.41,3.48,3.345,3.39,1348476,0
+CYH.US,D,20190416,000000,3.43,3.43,3.05,3.2,3386303,0
+CYH.US,D,20190417,000000,3.21,3.3,2.925,3.16,3630492,0
+CYH.US,D,20190418,000000,3.15,3.3,3.11,3.26,1731857,0
+CYH.US,D,20190422,000000,3.26,3.39,3.13,3.17,2039090,0
+CYH.US,D,20190423,000000,3.15,3.51,3.15,3.35,2133852,0
+CYH.US,D,20190424,000000,3.37,3.58,3.345,3.51,1976885,0
+CYH.US,D,20190425,000000,3.48,3.685,3.42,3.62,1643359,0
+CYH.US,D,20190426,000000,3.62,3.72,3.49,3.67,1495418,0
+CYH.US,D,20190429,000000,3.64,3.81,3.385,3.51,2348549,0
+CYH.US,D,20190430,000000,3.55,3.65,3.34,3.44,2265611,0
+CYH.US,D,20190501,000000,3.22,3.64,3.05,3.45,2791609,0
+CYH.US,D,20190502,000000,3.44,3.44,3.09,3.18,2240485,0
+CYH.US,D,20190503,000000,3.19,3.41,3.19,3.37,1186109,0
+CYH.US,D,20190506,000000,3.29,3.51,3.26,3.47,2567560,0
+CYH.US,D,20190507,000000,3.42,3.5193,3.12,3.15,2256786,0
+CYH.US,D,20190508,000000,3.36,3.58,3.35,3.46,2533762,0
+CYH.US,D,20190509,000000,3.42,3.51,3.31,3.48,1482654,0
+CYH.US,D,20190510,000000,3.46,3.58,3.31,3.45,1185387,0
+CYH.US,D,20190513,000000,3.38,3.39,3.175,3.26,2438110,0
+CYH.US,D,20190514,000000,3.28,3.42,3.25,3.33,834226,0
+CYH.US,D,20190515,000000,3.3,3.37,3.255,3.33,759114,0
+CYH.US,D,20190516,000000,3.33,3.41,3.23,3.26,897905,0
+CYH.US,D,20190517,000000,3.21,3.31,3.18,3.18,1416506,0
+CYH.US,D,20190520,000000,3.16,3.29,3.115,3.28,1236475,0
+CYH.US,D,20190521,000000,3.31,3.4,3.27,3.37,2103213,0
+CYH.US,D,20190522,000000,3.33,3.41,3.21,3.4,1365042,0
+CYH.US,D,20190523,000000,3.33,3.37,3.16,3.22,1568175,0
+CYH.US,D,20190524,000000,3.23,3.27,3.095,3.14,1387821,0
+CYH.US,D,20190528,000000,3.15,3.2,3.01,3.07,1929615,0
+CYH.US,D,20190529,000000,3.05,3.06,2.895,2.93,2914836,0
+CYH.US,D,20190530,000000,2.96,3.03,2.73,2.81,2177691,0
+CYH.US,D,20190531,000000,2.77,2.8,2.63,2.66,2369377,0
+CYH.US,D,20190603,000000,2.62,2.81,2.56,2.8,3468423,0
+CYH.US,D,20190604,000000,2.82,2.98,2.82,2.94,1815656,0
+CYH.US,D,20190605,000000,2.98,2.98,2.66,2.7,2680836,0
+CYH.US,D,20190606,000000,2.71,2.8,2.58,2.71,1769916,0
+CYH.US,D,20190607,000000,2.74,2.81,2.69,2.73,894886,0
+CYH.US,D,20190610,000000,2.76,2.89,2.74,2.8,1379659,0
+CYH.US,D,20190611,000000,2.82,2.9,2.67,2.73,2493274,0
+CYH.US,D,20190612,000000,2.71,2.74,2.58,2.71,2040103,0
+CYH.US,D,20190613,000000,2.73,2.77,2.66,2.74,1183036,0
+CYH.US,D,20190614,000000,2.74,2.74,2.58,2.6,1328140,0
+CYH.US,D,20190617,000000,2.61,2.72,2.51,2.7,1971826,0
+CYH.US,D,20190618,000000,2.73,2.77,2.58,2.59,1947836,0
+CYH.US,D,20190619,000000,2.61,2.66,2.51,2.61,3007685,0
+CYH.US,D,20190620,000000,2.65,2.705,2.48,2.5,3032203,0
+CYH.US,D,20190621,000000,2.49,2.74,2.4,2.71,7776835,0
+CYH.US,D,20190624,000000,2.71,2.72,2.51,2.57,2263922,0
+CYH.US,D,20190625,000000,2.59,2.7,2.54,2.6,2219778,0
+CYH.US,D,20190626,000000,2.61,2.655,2.5,2.56,1777189,0
+CYH.US,D,20190627,000000,2.57,2.62,2.53,2.58,1261986,0
+CYH.US,D,20190628,000000,2.57,2.68,2.57,2.67,1650537,0
+CYH.US,D,20190701,000000,2.67,2.74,2.63,2.69,1282276,0
+CYH.US,D,20190702,000000,2.7,2.74,2.63,2.73,1343661,0
+CYH.US,D,20190703,000000,2.73,2.82,2.7153,2.73,979077,0
+CYH.US,D,20190705,000000,2.7,2.83,2.66,2.83,1103822,0
+CYH.US,D,20190708,000000,2.8,2.83,2.76,2.79,888552,0
+CYH.US,D,20190709,000000,2.78,2.8,2.51,2.62,2011892,0
+CYH.US,D,20190710,000000,2.62,2.65,2.57,2.6,608185,0
+CYH.US,D,20190711,000000,2.61,2.63,2.37,2.41,2670763,0
+CYH.US,D,20190712,000000,2.46,2.51,2.35,2.45,2085331,0
+CYH.US,D,20190715,000000,2.45,2.515,2.36,2.4,1403590,0
+CYH.US,D,20190716,000000,2.37,2.4,2.27,2.33,3291537,0
+CYH.US,D,20190717,000000,2.31,2.35,2.09,2.11,7693875,0
+CYH.US,D,20190718,000000,2.27,2.31,2.03,2.27,3537306,0
+CYH.US,D,20190719,000000,2.26,2.26,2.18,2.19,1670347,0
+CYH.US,D,20190722,000000,2.23,2.26,2.07,2.07,2682233,0
+CYH.US,D,20190723,000000,2.1,2.12,2,2.01,2133411,0
+CYH.US,D,20190724,000000,2.02,2.155,2.02,2.09,1767498,0
+CYH.US,D,20190725,000000,2.08,2.09,1.985,2.03,2339060,0
+CYH.US,D,20190726,000000,2.04,2.16,2.015,2.15,2755221,0
+CYH.US,D,20190729,000000,2.14,2.2,2.07,2.12,1103293,0
+CYH.US,D,20190730,000000,2.1,2.1,2.01,2.07,1314871,0
+CYH.US,D,20190731,000000,2.07,2.17,2.03,2.05,1925582,0
+CYH.US,D,20190801,000000,2.04,2.09,1.97,2,2685634,0
+CYH.US,D,20190802,000000,2,2.06,1.92,1.94,2695000,0
+CYH.US,D,20190805,000000,1.89,1.94,1.81,1.91,2741506,0
+CYH.US,D,20190806,000000,1.89,2.2,1.89,2.19,5669275,0
+CYH.US,D,20190807,000000,2.17,2.23,2.08,2.21,2714354,0
+CYH.US,D,20190808,000000,2.23,2.35,2.2,2.28,2916388,0
+CYH.US,D,20190809,000000,2.29,2.45,2.27,2.44,2620902,0
+CYH.US,D,20190812,000000,2.42,2.44,2.13,2.165,1644195,0
+CYH.US,D,20190813,000000,2.15,2.36,2.14,2.27,2384351,0
+CYH.US,D,20190814,000000,2.2,2.23,2.07,2.11,2008008,0
+CYH.US,D,20190815,000000,2.11,2.15,2.03,2.06,1698348,0
+CYH.US,D,20190816,000000,2.07,2.15,2.07,2.1,1061191,0
+CYH.US,D,20190819,000000,2.11,2.21,2.06,2.1,1648250,0
+CYH.US,D,20190820,000000,2.07,2.13,1.88,2.01,2086516,0
+CYH.US,D,20190821,000000,2.04,2.1,1.94,2,1991150,0
+CYH.US,D,20190822,000000,2.01,2.03,1.91,1.95,1849150,0
+CYH.US,D,20190823,000000,1.95,1.96,1.88,1.88,1929690,0
+CYH.US,D,20190826,000000,1.93,1.95,1.84,1.86,1237955,0
+CYH.US,D,20190827,000000,1.87,1.9,1.79,1.81,2165222,0
+CYH.US,D,20190828,000000,1.82,2.15,1.82,2.14,3414609,0
+CYH.US,D,20190829,000000,2.16,2.21,2.12,2.16,2291393,0
+CYH.US,D,20190830,000000,2.36,2.57,2.3,2.49,4229169,0
+CYH.US,D,20190903,000000,2.43,2.545,2.34,2.51,2484712,0
+CYH.US,D,20190904,000000,2.55,2.72,2.5,2.71,3504274,0
+CYH.US,D,20190905,000000,2.73,2.91,2.625,2.85,3176780,0
+CYH.US,D,20190906,000000,2.87,3.02,2.74,2.98,2360561,0
+CYH.US,D,20190909,000000,2.98,3.365,2.95,3.34,4072955,0
+CYH.US,D,20190910,000000,3.29,3.48,3.18,3.3,5210502,0
+CYH.US,D,20190911,000000,3.33,3.67,3.33,3.66,5376453,0
+CYH.US,D,20190912,000000,3.66,3.83,3.45,3.78,4344433,0
+CYH.US,D,20190913,000000,3.8,3.95,3.665,3.69,4536093,0
+CYH.US,D,20190916,000000,3.71,3.9,3.56,3.89,2404814,0
+CYH.US,D,20190917,000000,3.83,3.85,3.585,3.62,2312756,0
+CYH.US,D,20190918,000000,3.6,3.69,3.455,3.58,3145547,0
+CYH.US,D,20190919,000000,3.59,3.67,3.48,3.55,2174121,0
+CYH.US,D,20190920,000000,3.56,3.8,3.52,3.74,5297591,0
+CYH.US,D,20190923,000000,3.72,3.8,3.68,3.78,2050543,0
+CYH.US,D,20190924,000000,3.79,3.81,3.53,3.57,2421205,0
+CYH.US,D,20190925,000000,3.57,3.7,3.52,3.62,1267552,0
+CYH.US,D,20190926,000000,3.64,3.7,3.465,3.51,1441237,0
+CYH.US,D,20190927,000000,3.52,3.6927,3.45,3.65,1306923,0
+CYH.US,D,20190930,000000,3.63,3.64,3.53,3.6,1262049,0
+CYH.US,D,20191001,000000,3.61,3.74,3.54,3.73,1552658,0
+CYH.US,D,20191002,000000,3.7,3.73,3.57,3.62,1618503,0
+CYH.US,D,20191003,000000,3.59,3.83,3.59,3.82,2121572,0
+CYH.US,D,20191004,000000,3.76,3.85,3.71,3.83,1288745,0
+CYH.US,D,20191007,000000,3.8,4.12,3.75,3.88,3993860,0
+CYH.US,D,20191008,000000,3.84,3.9159,3.74,3.86,1899833,0
+CYH.US,D,20191009,000000,3.89,4.04,3.85,4.01,1178794,0
+CYH.US,D,20191010,000000,4,4.135,3.86,3.93,1699165,0
+CYH.US,D,20191011,000000,3.97,4.13,3.93,4.06,1469867,0
+CYH.US,D,20191014,000000,4,4.11,3.87,4.07,1516277,0
+CYH.US,D,20191015,000000,4.09,4.17,4.03,4.05,1206959,0
+CYH.US,D,20191016,000000,4.04,4.27,4.005,4.23,2285926,0
+CYH.US,D,20191017,000000,4.28,4.33,4.22,4.31,1440822,0
+CYH.US,D,20191018,000000,4.21,4.295,3.92,4.17,2657406,0
+CYH.US,D,20191021,000000,4.24,4.31,4.15,4.28,1667104,0
+CYH.US,D,20191022,000000,4.29,4.49,4.27,4.46,1916760,0
+CYH.US,D,20191023,000000,4.46,4.55,4.42,4.47,3202404,0
+CYH.US,D,20191024,000000,4.48,4.49,4.26,4.28,3528222,0
+CYH.US,D,20191025,000000,4.25,4.51,4.09,4.47,2158119,0
+CYH.US,D,20191028,000000,4.52,4.65,4.49,4.6,1585314,0
+CYH.US,D,20191029,000000,4.59,4.68,4.43,4.58,2870410,0
+CYH.US,D,20191030,000000,4.25,4.5,3.69,3.82,5136493,0
+CYH.US,D,20191031,000000,3.78,3.79,3.49,3.54,3796806,0
+CYH.US,D,20191101,000000,3.55,3.61,3.15,3.2,3121373,0
+CYH.US,D,20191104,000000,3.28,3.32,3.03,3.11,2076356,0
+CYH.US,D,20191105,000000,3.12,3.12,2.96,2.97,2924808,0
+CYH.US,D,20191106,000000,2.98,3.05,2.845,2.92,2675369,0
+CYH.US,D,20191107,000000,2.99,3.05,2.84,2.84,1643493,0
+CYH.US,D,20191108,000000,2.85,2.93,2.78,2.82,1706876,0
+CYH.US,D,20191111,000000,2.82,2.83,2.69,2.81,2107030,0
+CYH.US,D,20191112,000000,2.83,2.91,2.765,2.9,1571986,0
+CYH.US,D,20191113,000000,2.85,3.01,2.83,2.86,1511939,0
+CYH.US,D,20191114,000000,2.83,3.02,2.79,2.87,2119344,0
+CYH.US,D,20191115,000000,2.9,3.18,2.89,3.14,2079894,0
+CYH.US,D,20191118,000000,3.14,3.28,3.04,3.06,1722844,0
+CYH.US,D,20191119,000000,3.06,3.26,3.06,3.18,1455006,0
+CYH.US,D,20191120,000000,3.16,3.22,3.13,3.2,1400583,0
+CYH.US,D,20191121,000000,3.2,3.27,3.155,3.17,995538,0
+CYH.US,D,20191122,000000,3.19,3.23,3.08,3.16,1092135,0
+CYH.US,D,20191125,000000,3.16,3.38,3.1301,3.37,1937036,0
+CYH.US,D,20191126,000000,3.35,3.35,3.06,3.07,1997428,0
+CYH.US,D,20191127,000000,3.09,3.24,3.08,3.1,1526401,0
+CYH.US,D,20191129,000000,3.1,3.28,3.05,3.2,1190145,0
+CYH.US,D,20191202,000000,3.2,3.26,3.02,3.05,2693766,0
+CYH.US,D,20191203,000000,3.04,3.24,3.02,3.13,2294959,0
+CYH.US,D,20191204,000000,3.13,3.23,3.09,3.21,1522410,0
+CYH.US,D,20191205,000000,3.22,3.39,3.19,3.33,1538435,0
+CYH.US,D,20191206,000000,3.335,3.625,3.335,3.62,1721521,0
+CYH.US,D,20191209,000000,3.7,3.795,3.575,3.79,2436174,0
+CYH.US,D,20191210,000000,3.74,3.79,3.63,3.72,1542953,0
+CYH.US,D,20191211,000000,3.73,3.74,3.49,3.51,1333327,0
+CYH.US,D,20191212,000000,3.51,3.64,3.475,3.51,1158023,0
+CYH.US,D,20191213,000000,3.52,3.55,3.36,3.4,872987,0
+CYH.US,D,20191216,000000,3.41,3.42,3.185,3.2,1625084,0
+CYH.US,D,20191217,000000,3.25,3.29,3.11,3.11,899688,0
+CYH.US,D,20191218,000000,3.11,3.19,3.02,3.04,1367340,0
+CYH.US,D,20191219,000000,3.05,3.17,3.025,3.04,2426169,0
+CYH.US,D,20191220,000000,3.07,3.13,2.91,2.95,4492657,0
+CYH.US,D,20191223,000000,2.97,2.99,2.74,2.92,1960363,0
+CYH.US,D,20191224,000000,2.9,2.9,2.77,2.79,930994,0
+CYH.US,D,20191226,000000,2.82,2.845,2.76,2.8,2281680,0
+CYH.US,D,20191227,000000,2.81,2.87,2.76,2.77,1210979,0
+CYH.US,D,20191230,000000,2.77,2.87,2.73,2.81,1144420,0
+CYH.US,D,20191231,000000,2.77,2.93,2.77,2.9,1546735,0
+CYH.US,D,20200102,000000,2.95,2.96,2.695,2.75,2474266,0
+CYH.US,D,20200103,000000,2.74,2.74,2.6,2.66,1810883,0
+CYH.US,D,20200106,000000,2.64,2.69,2.57,2.61,1244892,0
+CYH.US,D,20200107,000000,2.59,2.6,2.46,2.53,2269444,0
+CYH.US,D,20200108,000000,2.54,2.63,2.45,2.54,1814471,0
+CYH.US,D,20200109,000000,2.52,2.54,2.38,2.41,2320671,0
+CYH.US,D,20200110,000000,2.41,2.44,2.34,2.44,1320053,0
+CYH.US,D,20200113,000000,2.42,2.57,2.32,2.54,2011590,0
+CYH.US,D,20200114,000000,2.51,2.715,2.45,2.66,1737421,0
+CYH.US,D,20200115,000000,2.93,3.15,2.85,2.94,3739400,0
+CYH.US,D,20200116,000000,2.93,3.225,2.91,3.15,3165866,0
+CYH.US,D,20200117,000000,3.18,3.43,3.155,3.43,3068855,0
+CYH.US,D,20200121,000000,3.43,3.96,3.41,3.89,4928657,0
+CYH.US,D,20200122,000000,3.95,4.095,3.71,4.09,4308221,0
+CYH.US,D,20200123,000000,4.01,4.245,3.92,4.22,3245383,0
+CYH.US,D,20200124,000000,4.23,4.51,4.16,4.47,4323342,0
+CYH.US,D,20200127,000000,4.37,4.6075,4.33,4.57,3172670,0
+CYH.US,D,20200128,000000,4.59,4.77,4.55,4.69,2544722,0
+CYH.US,D,20200129,000000,4.7,4.8,4.59,4.74,2268172,0
+CYH.US,D,20200130,000000,4.75,4.82,4.665,4.75,2386107,0
+CYH.US,D,20200131,000000,4.69,4.76,4.23,4.29,2515963,0
+CYH.US,D,20200203,000000,4.33,4.34,4.12,4.16,2136021,0
+CYH.US,D,20200204,000000,4.22,4.36,4.17,4.23,1688677,0
+CYH.US,D,20200205,000000,4.27,4.63,4.23,4.55,1880440,0
+CYH.US,D,20200206,000000,4.57,4.75,4.481,4.69,2245732,0
+CYH.US,D,20200207,000000,4.71,4.755,4.52,4.61,1564214,0
+CYH.US,D,20200210,000000,4.62,4.74,4.6,4.73,1218893,0
+CYH.US,D,20200211,000000,4.75,4.81,4.61,4.75,1706518,0
+CYH.US,D,20200212,000000,4.78,4.9,4.77,4.79,2198787,0
+CYH.US,D,20200213,000000,4.76,4.85,4.73,4.78,2344753,0
+CYH.US,D,20200214,000000,4.76,4.82,4.6421,4.72,1650591,0
+CYH.US,D,20200218,000000,4.74,4.79,4.6,4.71,2890922,0
+CYH.US,D,20200219,000000,4.73,4.945,4.58,4.81,4876343,0
+CYH.US,D,20200220,000000,5.45,7.27,5.39,6.72,18462962,0
+CYH.US,D,20200221,000000,6.73,7.47,6.7,7.18,11018912,0
+CYH.US,D,20200224,000000,6.86,6.98,5.7102,6.02,6806127,0
+CYH.US,D,20200225,000000,6.13,6.17,5.63,5.66,3736339,0
+CYH.US,D,20200226,000000,5.71,5.77,5.33,5.59,4245168,0
+CYH.US,D,20200227,000000,5.31,5.595,5.085,5.1,3622277,0
+CYH.US,D,20200228,000000,5.01,5.07,4.69,4.93,3966570,0
+CYH.US,D,20200302,000000,4.89,5,4.66,4.88,3263369,0
+CYH.US,D,20200303,000000,4.89,5.3,4.74,4.99,3063968,0
+CYH.US,D,20200304,000000,5.21,5.55,5.13,5.39,2569631,0
+CYH.US,D,20200305,000000,5.2127,5.825,5.15,5.67,2778520,0
+CYH.US,D,20200306,000000,5.43,5.46,4.8501,5.21,3671787,0
+CYH.US,D,20200309,000000,4.8965,4.9,3.97,4.13,3509952,0
+CYH.US,D,20200310,000000,4.43,4.56,3.63,4.2,2525753,0
+CYH.US,D,20200311,000000,4.21,4.25,3.46,3.56,2534112,0
+CYH.US,D,20200312,000000,3.04,3.23,2.47,2.97,4155997,0
+CYH.US,D,20200313,000000,3.25,3.26,2.76,2.9,3014269,0
+CYH.US,D,20200316,000000,2.75,2.81,2.51,2.54,2454839,0
+CYH.US,D,20200317,000000,2.67,3.03,2.5,2.76,2817536,0
+CYH.US,D,20200318,000000,2.6,2.64,2.25,2.55,3557887,0
+CYH.US,D,20200319,000000,2.54,3.15,2.3571,3.04,2690810,0
+CYH.US,D,20200320,000000,3.07,3.14,2.63,2.63,3479191,0
+CYH.US,D,20200323,000000,2.8,3.48,2.62,2.82,4365125,0
+CYH.US,D,20200324,000000,3.1,3.59,2.825,3.53,5701223,0
+CYH.US,D,20200325,000000,3.59,4.46,3.5,4.2,5881352,0
+CYH.US,D,20200326,000000,4.4,4.92,3.4801,3.88,7055282,0
+CYH.US,D,20200327,000000,3.68,3.68,3.26,3.34,3242671,0
+CYH.US,D,20200330,000000,3.31,3.605,3.1,3.58,2205710,0
+CYH.US,D,20200331,000000,3.53,3.69,3.255,3.34,1838293,0
+CYH.US,D,20200401,000000,3.1,3.16,2.95,2.96,1965169,0
+CYH.US,D,20200402,000000,2.97,3.11,2.84,3.11,2645288,0
+CYH.US,D,20200403,000000,3.11,3.17,2.79,2.82,3546019,0
+CYH.US,D,20200406,000000,3,3.25,2.86,2.98,2188722,0
+CYH.US,D,20200407,000000,3.15,3.18,2.845,2.98,2196052,0
+CYH.US,D,20200408,000000,2.99,3.68,2.95,3.64,3702156,0
+CYH.US,D,20200409,000000,3.79,4.23,3.71,3.86,3812381,0
+CYH.US,D,20200413,000000,3.75,3.77,3.15,3.25,2925735,0
+CYH.US,D,20200414,000000,3.35,3.745,3.3,3.58,2296463,0
+CYH.US,D,20200415,000000,3.4,3.62,3.25,3.54,1711237,0
+CYH.US,D,20200416,000000,3.56,3.5906,3.35,3.41,1937165,0
+CYH.US,D,20200417,000000,3.6,3.68,3.41,3.67,2531492,0
+CYH.US,D,20200420,000000,3.65,4.05,3.53,3.71,2013056,0
+CYH.US,D,20200421,000000,3.53,3.67,3.3,3.39,2556423,0
+CYH.US,D,20200422,000000,3.48,3.49,3.3,3.37,2021802,0
+CYH.US,D,20200423,000000,3.37,3.51,3.3279,3.4,1487076,0
+CYH.US,D,20200424,000000,3.44,3.57,3.4,3.52,1530185,0
+CYH.US,D,20200427,000000,3.6,3.73,3.57,3.63,1187357,0
+CYH.US,D,20200428,000000,3.7,3.77,3.45,3.68,1746965,0
+CYH.US,D,20200429,000000,3.31,3.59,3.2501,3.36,4512338,0
+CYH.US,D,20200430,000000,3.32,3.375,3.01,3.03,3110442,0
+CYH.US,D,20200501,000000,3,3.03,2.68,2.8,3897761,0
+CYH.US,D,20200504,000000,2.91,3.07,2.815,2.99,1735039,0
+CYH.US,D,20200505,000000,3.1,3.25,2.98,3.01,2060744,0
+CYH.US,D,20200506,000000,3.01,3.09,2.89,2.97,2827207,0
+CYH.US,D,20200507,000000,3,3.0221,2.82,2.85,1932908,0
+CYH.US,D,20200508,000000,2.95,3.03,2.8,2.99,1783818,0
+CYH.US,D,20200511,000000,2.96,3.05,2.89,2.97,1392768,0
+CYH.US,D,20200512,000000,3.02,3.07,2.82,2.85,1462084,0
+CYH.US,D,20200513,000000,2.86,2.88,2.62,2.71,2002344,0
+CYH.US,D,20200514,000000,2.64,2.71,2.46,2.63,2368456,0
+CYH.US,D,20200515,000000,2.62,2.77,2.61,2.72,1106151,0
+CYH.US,D,20200518,000000,2.93,3.19,2.92,3.16,2832998,0
+CYH.US,D,20200519,000000,3.12,3.25,2.97,3.11,1673993,0
+CYH.US,D,20200520,000000,3.14,3.29,3.11,3.26,1980725,0
+CYH.US,D,20200521,000000,3.19,3.41,3.19,3.33,1446549,0
+CYH.US,D,20200522,000000,3.35,3.35,3.15,3.2,1240397,0
+CYH.US,D,20200526,000000,3.29,3.44,3.2,3.34,1537190,0
+CYH.US,D,20200527,000000,3.39,3.5,3.3,3.49,2053355,0
+CYH.US,D,20200528,000000,3.54,3.5799,3.18,3.2,1606785,0
+CYH.US,D,20200529,000000,3.17,3.22,3.05,3.15,1256034,0
+CYH.US,D,20200601,000000,3.16,3.32,3.14,3.19,1096819,0
+CYH.US,D,20200602,000000,3.23,3.45,3.15,3.35,1413872,0
+CYH.US,D,20200603,000000,3.4,3.48,3.21,3.25,1557578,0
+CYH.US,D,20200604,000000,3.21,3.37,3.18,3.26,2299185,0
+CYH.US,D,20200605,000000,3.36,3.57,3.255,3.27,2060542,0
+CYH.US,D,20200608,000000,3.38,4.225,3.34,4.11,4534710,0
+CYH.US,D,20200609,000000,3.91,3.96,3.51,3.65,2381864,0
+CYH.US,D,20200610,000000,3.62,3.71,3.25,3.26,1815039,0
+CYH.US,D,20200611,000000,3.13,3.22,3.06,3.09,1760367,0
+CYH.US,D,20200612,000000,3.3,3.32,2.94,3.04,2409170,0
+CYH.US,D,20200615,000000,2.95,3.34,2.88,3.28,1593961,0
+CYH.US,D,20200616,000000,3.42,3.48,3.29,3.42,1690769,0
+CYH.US,D,20200617,000000,3.42,3.46,3.22,3.23,786248,0
+CYH.US,D,20200618,000000,3.18,3.305,3.08,3.18,973862,0
+CYH.US,D,20200619,000000,3.21,3.3,3.05,3.14,2575310,0
+CYH.US,D,20200622,000000,3.1,3.17,2.975,3.16,1361504,0
+CYH.US,D,20200623,000000,3.21,3.22,3.04,3.08,1002728,0
+CYH.US,D,20200624,000000,3.02,3.0722,2.91,3.01,1833521,0
+CYH.US,D,20200625,000000,3.01,3.1523,2.87,2.99,2344370,0
+CYH.US,D,20200626,000000,2.97,3,2.68,2.74,2944922,0
+CYH.US,D,20200629,000000,2.82,3.04,2.73,3,1343907,0
+CYH.US,D,20200630,000000,3,3.08,2.89,3.01,1180079,0
+CYH.US,D,20200701,000000,3.03,3.18,2.99,3.12,1299746,0
+CYH.US,D,20200702,000000,3.17,3.24,2.965,3.02,1730864,0
+CYH.US,D,20200706,000000,3.1,3.34,3.03,3.31,2730102,0
+CYH.US,D,20200707,000000,3.25,3.38,3.17,3.2,1227622,0
+CYH.US,D,20200708,000000,3.19,3.205,3.04,3.13,1081079,0
+CYH.US,D,20200709,000000,3.12,3.16,2.95,3.01,1448223,0
+CYH.US,D,20200710,000000,2.99,3.07,2.9,3.07,984230,0
+CYH.US,D,20200713,000000,3.09,3.195,3.065,3.09,1548244,0
+CYH.US,D,20200714,000000,3.1,3.2,3.03,3.2,1102552,0
+CYH.US,D,20200715,000000,3.22,3.41,3.22,3.36,2082597,0
+CYH.US,D,20200716,000000,3.28,3.65,3.27,3.65,2021632,0
+CYH.US,D,20200717,000000,3.66,3.68,3.5,3.67,1261749,0
+CYH.US,D,20200720,000000,3.65,3.65,3.455,3.49,950770,0
+CYH.US,D,20200721,000000,3.56,3.79,3.55,3.75,1823195,0
+CYH.US,D,20200722,000000,3.73,4.185,3.73,3.97,2632926,0
+CYH.US,D,20200723,000000,3.99,4.125,3.92,3.94,1608611,0
+CYH.US,D,20200724,000000,3.93,3.975,3.85,3.9,590419,0
+CYH.US,D,20200727,000000,3.97,3.97,3.83,3.94,1102128,0
+CYH.US,D,20200728,000000,3.93,4.19,3.8966,4.12,2403530,0
+CYH.US,D,20200729,000000,4.89,4.95,4.42,4.5,5770475,0
+CYH.US,D,20200730,000000,4.44,5,4.32,4.93,3397834,0
+CYH.US,D,20200731,000000,4.87,5.0296,4.76,4.98,2588705,0
+CYH.US,D,20200803,000000,5,5.24,4.9301,5.17,2484989,0
+CYH.US,D,20200804,000000,5.08,5.18,4.89,5.13,1554351,0
+CYH.US,D,20200805,000000,5.2,5.22,4.99,5.06,1401987,0
+CYH.US,D,20200806,000000,5.06,5.17,5.025,5.13,1044915,0
+CYH.US,D,20200807,000000,5.09,5.185,5.04,5.1,1197891,0
+CYH.US,D,20200810,000000,5.1,5.19,5.02,5.1,1200273,0
+CYH.US,D,20200811,000000,5.14,5.54,5.065,5.39,2712293,0
+CYH.US,D,20200812,000000,5.45,5.56,5.15,5.2,1357374,0
+CYH.US,D,20200813,000000,5.13,5.15,4.425,4.51,2910659,0
+CYH.US,D,20200814,000000,4.45,4.74,4.34,4.69,1330897,0
+CYH.US,D,20200817,000000,4.61,5.375,4.5821,5.19,2078239,0
+CYH.US,D,20200818,000000,5.16,5.16,4.93,5.06,1314034,0
+CYH.US,D,20200819,000000,5.05,5.225,4.995,5.2,1057353,0
+CYH.US,D,20200820,000000,5.15,5.17,4.95,5.02,976022,0
+CYH.US,D,20200821,000000,4.98,5.07,4.9,4.94,1361627,0
+CYH.US,D,20200824,000000,4.96,5.06,4.91,5.01,794007,0
+CYH.US,D,20200825,000000,5.05,5.11,4.94,5.02,927572,0
+CYH.US,D,20200826,000000,5.01,5.29,4.81,5.19,2182772,0
+CYH.US,D,20200827,000000,5.18,5.56,5.06,5.43,1349497,0
+CYH.US,D,20200828,000000,5.45,5.46,5.17,5.34,1064745,0
+CYH.US,D,20200831,000000,5.36,5.36,5.1,5.17,910359,0
+CYH.US,D,20200901,000000,5.14,5.1718,5.03,5.14,819135,0
+CYH.US,D,20200902,000000,5.14,5.31,5.07,5.28,762985,0
+CYH.US,D,20200903,000000,5.27,5.6,5.17,5.32,1352369,0
+CYH.US,D,20200904,000000,5.39,5.4,4.905,5.14,1426113,0
+CYH.US,D,20200908,000000,5.07,5.07,4.595,4.68,2049683,0
+CYH.US,D,20200909,000000,4.78,4.795,4.53,4.66,1120667,0
+CYH.US,D,20200910,000000,4.67,4.845,4.61,4.76,1193407,0
+CYH.US,D,20200911,000000,4.78,4.805,4.38,4.52,1396056,0
+CYH.US,D,20200914,000000,4.56,4.7,4.39,4.68,1203335,0
+CYH.US,D,20200915,000000,4.71,4.87,4.62,4.73,1227881,0
+CYH.US,D,20200916,000000,4.77,4.82,4.6,4.62,1033803,0
+CYH.US,D,20200917,000000,4.6,4.6,4.35,4.47,1308665,0
+CYH.US,D,20200918,000000,4.51,4.74,4.375,4.48,4957506,0
+CYH.US,D,20200921,000000,4.25,4.25,3.85,4.21,2923434,0
+CYH.US,D,20200922,000000,4.2,4.22,3.92,4.03,1100990,0
+CYH.US,D,20200923,000000,4.07,4.17,3.78,3.78,1547007,0
+CYH.US,D,20200924,000000,3.79,3.92,3.74,3.82,2084408,0
+CYH.US,D,20200925,000000,3.78,4.15,3.78,4.09,1164893,0
+CYH.US,D,20200928,000000,4.18,4.32,4.17,4.24,1318597,0
+CYH.US,D,20200929,000000,4.25,4.25,4.01,4.14,724592,0
+CYH.US,D,20200930,000000,4.22,4.41,4.2,4.22,1360283,0
+CYH.US,D,20201001,000000,4.26,4.35,4.17,4.32,1014235,0
+CYH.US,D,20201002,000000,4.2,4.48,4.14,4.44,1090139,0
+CYH.US,D,20201005,000000,4.48,4.91,4.46,4.85,1214529,0
+CYH.US,D,20201006,000000,4.95,5.115,4.76,4.76,1949004,0
+CYH.US,D,20201007,000000,4.85,4.9399,4.62,4.64,1307472,0
+CYH.US,D,20201008,000000,4.8,4.86,4.63,4.64,1252311,0
+CYH.US,D,20201009,000000,4.78,5.06,4.67,4.89,1485113,0
+CYH.US,D,20201012,000000,4.92,4.93,4.57,4.58,1099376,0
+CYH.US,D,20201013,000000,4.55,4.62,4.255,4.48,1421019,0
+CYH.US,D,20201014,000000,4.5,4.635,4.38,4.49,730363,0
+CYH.US,D,20201015,000000,4.45,4.77,4.38,4.76,1078005,0
+CYH.US,D,20201016,000000,4.76,5.1,4.735,5.09,2074888,0
+CYH.US,D,20201019,000000,5.13,5.2,4.875,4.94,1258856,0
+CYH.US,D,20201020,000000,4.94,5.08,4.76,4.83,813428,0
+CYH.US,D,20201021,000000,4.84,4.92,4.64,4.81,734557,0
+CYH.US,D,20201022,000000,4.86,4.99,4.685,4.8,900101,0
+CYH.US,D,20201023,000000,4.84,4.97,4.8,4.92,576491,0
+CYH.US,D,20201026,000000,4.88,4.8809,4.67,4.79,968156,0
+CYH.US,D,20201027,000000,4.79,4.79,4.39,4.39,1781655,0
+CYH.US,D,20201028,000000,4.98,6,4.8,5.71,21289148,0
+CYH.US,D,20201029,000000,5.67,6.19,5.23,5.96,7405374,0
+CYH.US,D,20201030,000000,5.95,6.25,5.7673,6.24,3883570,0
+CYH.US,D,20201102,000000,6.34,7.225,6.32,7.09,5054257,0
+CYH.US,D,20201103,000000,7.25,8.55,7.05,8.46,7573075,0
+CYH.US,D,20201104,000000,8.24,8.59,7.43,7.46,6228269,0
+CYH.US,D,20201105,000000,7.59,8.76,7.31,8.75,3951325,0
+CYH.US,D,20201106,000000,8.75,10.18,8.5,9.61,5094427,0
+CYH.US,D,20201109,000000,9.94,10.08,9.33,9.79,3270323,0
+CYH.US,D,20201110,000000,9.96,11.04,9.78,9.78,5126654,0
+CYH.US,D,20201111,000000,9.99,10,8.22,8.6,4458256,0
+CYH.US,D,20201112,000000,8.25,9.05,7.91,7.94,8572536,0
+CYH.US,D,20201113,000000,8.08,8.6,8.01,8.2,2891414,0
+CYH.US,D,20201116,000000,8.3,8.4,7.66,7.79,3105801,0
+CYH.US,D,20201117,000000,7.72,8.5502,7.7,8.37,2216146,0
+CYH.US,D,20201118,000000,8.37,8.54,8.09,8.25,2596644,0
+CYH.US,D,20201119,000000,8.36,8.86,8.305,8.68,2426847,0
+CYH.US,D,20201120,000000,8.61,8.75,8.432,8.61,1444526,0
+CYH.US,D,20201123,000000,8.68,9.41,8.66,8.91,7233436,0
+CYH.US,D,20201124,000000,8.99,8.99,8.54,8.64,1791236,0
+CYH.US,D,20201125,000000,8.55,8.64,8.42,8.54,1273537,0
+CYH.US,D,20201127,000000,8.45,8.65,8.33,8.4,612010,0
+CYH.US,D,20201130,000000,8.42,8.58,8.16,8.18,1450520,0
+CYH.US,D,20201201,000000,8.34,8.525,8.08,8.13,1464953,0
+CYH.US,D,20201202,000000,8.13,8.2583,7.83,8.09,1292283,0
+CYH.US,D,20201203,000000,8.04,8.25,7.7918,7.92,3505081,0
+CYH.US,D,20201204,000000,7.98,8.7,7.98,8.65,2576097,0
+CYH.US,D,20201207,000000,8.63,8.81,8.35,8.63,2152148,0
+CYH.US,D,20201208,000000,8.54,8.87,8.42,8.43,2678393,0
+CYH.US,D,20201209,000000,8.54,8.6,8.205,8.37,1705018,0
+CYH.US,D,20201210,000000,8.25,8.61,8.24,8.44,1599594,0
+CYH.US,D,20201211,000000,8.31,8.65,8.3,8.54,1469530,0
+CYH.US,D,20201214,000000,8.69,9.08,8.075,8.09,6345415,0
+CYH.US,D,20201215,000000,8.27,8.3,7.8304,8.15,1657093,0
+CYH.US,D,20201216,000000,8.22,8.2652,8.025,8.08,1153573,0
+CYH.US,D,20201217,000000,8.1,8.17,7.91,8.01,1865385,0
+CYH.US,D,20201218,000000,8,8.15,7.69,7.75,3294195,0
+CYH.US,D,20201221,000000,7.61,7.795,7.47,7.62,1338240,0
+CYH.US,D,20201222,000000,7.68,7.74,7.44,7.59,1101202,0
+CYH.US,D,20201223,000000,7.62,7.77,7.4,7.74,1217109,0
+CYH.US,D,20201224,000000,7.76,7.9,7.52,7.67,439008,0
+CYH.US,D,20201228,000000,7.75,7.75,7.28,7.33,1215303,0
+CYH.US,D,20201229,000000,7.3,7.51,7.121,7.28,849004,0
+CYH.US,D,20201230,000000,7.29,7.43,7.16,7.39,933997,0
+CYH.US,D,20201231,000000,7.43,7.525,7.36,7.43,1011025,0
+CYH.US,D,20210104,000000,7.47,7.475,7.01,7.28,1738218,0
+CYH.US,D,20210105,000000,7.31,7.76,7.28,7.57,1798709,0
+CYH.US,D,20210106,000000,7.73,8.49,7.73,8.24,3082367,0
+CYH.US,D,20210107,000000,8.3,8.56,8.3,8.36,1991482,0
+CYH.US,D,20210108,000000,8.49,8.49,7.789,8.04,1684197,0
+CYH.US,D,20210111,000000,7.92,8.115,7.68,7.8,1391181,0
+CYH.US,D,20210112,000000,7.81,7.97,7.58,7.96,1263276,0
+CYH.US,D,20210113,000000,7.93,7.9598,7.32,7.36,1924265,0
+CYH.US,D,20210114,000000,7.7,8.59,7.67,8.38,3542809,0
+CYH.US,D,20210115,000000,8.32,9.11,8.32,9.05,7485713,0
+CYH.US,D,20210119,000000,9.2,9.84,8.96,9.74,3425442,0
+CYH.US,D,20210120,000000,9.77,9.91,9.46,9.56,1937399,0
+CYH.US,D,20210121,000000,9.59,10.33,9.315,9.98,4850663,0
+CYH.US,D,20210122,000000,9.86,10.165,9.49,10.11,1403694,0
+CYH.US,D,20210125,000000,10.16,10.77,9.6,10.75,4116170,0
+CYH.US,D,20210126,000000,10.7603,11.45,10.71,10.92,2518224,0
+CYH.US,D,20210127,000000,10.7,11.07,10.3,10.78,1879810,0
+CYH.US,D,20210128,000000,10.83,11.02,9.86,10.16,2625630,0
+CYH.US,D,20210129,000000,10.01,10.11,8.955,9.32,2698292,0
+CYH.US,D,20210201,000000,9.36,9.61,8.955,9.52,1754149,0
+CYH.US,D,20210202,000000,9.69,9.84,9.2,9.21,1496592,0
+CYH.US,D,20210203,000000,9.17,9.425,9.01,9.4,1263868,0
+CYH.US,D,20210204,000000,9.48,9.494,9.07,9.21,1093615,0
+CYH.US,D,20210205,000000,9.32,9.55,9.14,9.22,1237103,0
+CYH.US,D,20210208,000000,9.26,9.95,9.15,9.89,1588667,0
+CYH.US,D,20210209,000000,9.94,10.1543,9.58,9.77,1054400,0
+CYH.US,D,20210210,000000,9.86,9.98,9.18,9.36,1143026,0
+CYH.US,D,20210211,000000,9.41,9.61,9.22,9.25,947344,0
+CYH.US,D,20210212,000000,9.19,9.31,8.85,9.25,1226874,0
+CYH.US,D,20210216,000000,9.32,9.5034,9.06,9.2,1261195,0
+CYH.US,D,20210217,000000,9.17,9.27,9.0007,9.24,1550810,0
+CYH.US,D,20210218,000000,9.38,9.38,8.06,8.5,3936205,0
+CYH.US,D,20210219,000000,8.6,9.28,8.52,8.91,2303947,0
+CYH.US,D,20210222,000000,8.85,9.06,8.265,8.34,1911686,0
+CYH.US,D,20210223,000000,8.21,8.8218,7.89,8.58,2237861,0
+CYH.US,D,20210224,000000,8.64,9.2,8.58,8.99,1229101,0
+CYH.US,D,20210225,000000,8.9,9.17,8.51,8.6,1705810,0
+CYH.US,D,20210226,000000,8.63,8.855,8.3,8.56,1640120,0
+CYH.US,D,20210301,000000,8.75,8.985,8.63,8.81,1728186,0
+CYH.US,D,20210302,000000,8.83,8.96,8.38,8.39,1586789,0
+CYH.US,D,20210303,000000,8.4,8.76,8.285,8.64,1721522,0
+CYH.US,D,20210304,000000,8.61,9.0103,7.95,8.78,5720022,0
+CYH.US,D,20210305,000000,8.85,8.95,8.1,8.69,4138224,0
+CYH.US,D,20210308,000000,8.75,9.265,8.395,9.23,3110477,0
+CYH.US,D,20210309,000000,9.3,10,9.29,9.54,4433687,0
+CYH.US,D,20210310,000000,9.66,10.15,9.525,9.66,3787804,0
+CYH.US,D,20210311,000000,9.79,9.99,9.52,9.84,2095102,0
+CYH.US,D,20210312,000000,9.9,11.55,9.89,11.28,7080408,0
+CYH.US,D,20210315,000000,11.19,12.81,11.03,12.71,5769070,0
+CYH.US,D,20210316,000000,13.17,13.32,11.65,11.79,4828545,0
+CYH.US,D,20210317,000000,11.54,12.3833,11.51,12.25,2462297,0
+CYH.US,D,20210318,000000,12.2,12.34,11.3,11.35,2340952,0
+CYH.US,D,20210319,000000,11.36,12.24,11.3501,11.8,4562308,0
+CYH.US,D,20210322,000000,12,12.26,11.55,12.23,1873327,0
+CYH.US,D,20210323,000000,12.05,12.68,11.4,11.52,2682508,0
+CYH.US,D,20210324,000000,11.7,12.145,11.56,11.78,2658557,0
+CYH.US,D,20210325,000000,11.58,14.02,11.43,13.96,4309566,0
+CYH.US,D,20210326,000000,14.05,14.09,12.94,13.06,3024345,0
+CYH.US,D,20210329,000000,13.14,13.9,12.83,12.95,2406671,0
+CYH.US,D,20210330,000000,12.95,13.1,12.66,12.95,1816678,0
+CYH.US,D,20210331,000000,13,14.005,13,13.52,5334770,0
+CYH.US,D,20210401,000000,13.57,14.09,13.0016,13.63,4865961,0
+CYH.US,D,20210405,000000,13.87,14.39,12.71,13.01,1907488,0
+CYH.US,D,20210406,000000,12.96,13.19,12.56,13.07,1298479,0
+CYH.US,D,20210407,000000,12.98,13.02,11.58,11.61,2726680,0
+CYH.US,D,20210408,000000,11.75,12,11.06,11.66,4215195,0
+CYH.US,D,20210409,000000,11.56,12.13,11.34,11.92,3416962,0
+CYH.US,D,20210412,000000,11.94,12.06,11.5399,11.59,3299132,0
+CYH.US,D,20210413,000000,11.54,11.78,10.57,10.75,6079448,0
+CYH.US,D,20210414,000000,10.6,10.92,10.14,10.2,2385832,0
+CYH.US,D,20210415,000000,10.33,10.43,9.85,10.01,2581740,0
+CYH.US,D,20210416,000000,10.09,10.419,9.97,10.07,2005935,0
+CYH.US,D,20210419,000000,10.18,10.45,9.92,10.19,2430390,0
+CYH.US,D,20210420,000000,10.02,10.05,9.355,9.67,2418762,0
+CYH.US,D,20210421,000000,9.72,10.33,9.64,10.12,2300346,0
+CYH.US,D,20210422,000000,10.2,10.805,10.11,10.4,3807170,0
+CYH.US,D,20210423,000000,10.32,10.475,9.82,10.21,2319511,0
+CYH.US,D,20210426,000000,10.29,10.5,10.01,10.47,1837863,0
+CYH.US,D,20210427,000000,10.46,10.65,10.19,10.35,2171447,0
+CYH.US,D,20210428,000000,10.36,10.715,10.2,10.55,2659463,0
+CYH.US,D,20210429,000000,10.67,11.079,10.15,10.38,3547457,0
+CYH.US,D,20210430,000000,10.63,11.245,10.37,11.15,4079021,0
+CYH.US,D,20210503,000000,11.22,12.23,11.22,11.92,3803698,0
+CYH.US,D,20210504,000000,11.82,12.58,11.4,12.49,3795515,0
+CYH.US,D,20210505,000000,13.31,13.88,13.31,13.84,2373580,0
+CYH.US,D,20210506,000000,13.65,14.03,13.21,14.01,3440934,0
+CYH.US,D,20210507,000000,14,15.3,13.84,15.22,3986454,0
+CYH.US,D,20210510,000000,15.1,15.1,14.41,14.56,2350126,0
+CYH.US,D,20210511,000000,13.78,14.89,13.771,14.84,2034942,0
+CYH.US,D,20210512,000000,14.82,14.86,13.875,14.04,2288703,0
+CYH.US,D,20210513,000000,14.07,14.87,13.9826,14.44,2432521,0
+CYH.US,D,20210514,000000,14.74,14.79,13.62,14.14,2466314,0
+CYH.US,D,20210517,000000,14.13,14.3,13.81,14.21,1310484,0
+CYH.US,D,20210518,000000,14.27,14.42,13.53,13.62,2339665,0
+CYH.US,D,20210519,000000,13.35,13.49,12.7825,13.18,2080688,0
+CYH.US,D,20210520,000000,13.25,13.55,12.91,13.43,1191389,0
+CYH.US,D,20210521,000000,13.57,13.73,13.38,13.49,878501,0
+CYH.US,D,20210524,000000,13.6,13.85,13.4,13.75,1090589,0
+CYH.US,D,20210525,000000,13.77,13.95,13.38,13.39,2103499,0
+CYH.US,D,20210526,000000,13.5,13.825,13.22,13.73,2457397,0
+CYH.US,D,20210527,000000,13.9,14.925,13.8,14.63,2388813,0
+CYH.US,D,20210528,000000,14.67,14.695,14.13,14.27,1419511,0
+CYH.US,D,20210601,000000,14.45,16.24,14.365,16.18,3694869,0
+CYH.US,D,20210602,000000,16.2,16.28,15.675,15.8,2409023,0
+CYH.US,D,20210603,000000,15.41,16.17,15.2,15.98,1606909,0
+CYH.US,D,20210604,000000,16.08,16.49,15.9697,16.1,1373981,0
+CYH.US,D,20210607,000000,16.25,16.78,16.145,16.53,1767766,0
+CYH.US,D,20210608,000000,16.58,16.635,15.58,15.68,1973108,0
+CYH.US,D,20210609,000000,15.71,15.95,15.31,15.32,937589,0
+CYH.US,D,20210610,000000,16.06,17.04,15.9,16.65,4435739,0
+CYH.US,D,20210611,000000,16.56,16.79,16.07,16.15,2026740,0
+CYH.US,D,20210614,000000,16.09,16.15,15.3,15.57,1741382,0
+CYH.US,D,20210615,000000,15.475,15.74,14.96,15.55,2457040,0
+CYH.US,D,20210616,000000,15.48,15.69,15.11,15.37,1040054,0
+CYH.US,D,20210617,000000,15.35,16.1,15.07,15.45,1470834,0
+CYH.US,D,20210618,000000,15.25,15.46,14.705,14.77,2624759,0
+CYH.US,D,20210621,000000,14.84,16.33,14.83,16.15,2648415,0
+CYH.US,D,20210622,000000,16.06,16.55,15.894,16.34,1238796,0
+CYH.US,D,20210623,000000,16.43,16.66,16.05,16.06,1243153,0
+CYH.US,D,20210624,000000,16.18,16.35,15.85,16.09,1051725,0
+CYH.US,D,20210625,000000,16.17,16.435,15.85,15.94,8176366,0
+CYH.US,D,20210628,000000,15.88,16.06,15.27,15.55,1067484,0
+CYH.US,D,20210629,000000,15.77,15.9,15.09,15.11,818760,0
+CYH.US,D,20210630,000000,14.93,15.54,14.73,15.44,1773252,0
+CYH.US,D,20210701,000000,15.53,16.03,15.25,15.74,1084249,0
+CYH.US,D,20210702,000000,15.73,15.8399,15.31,15.69,845154,0
+CYH.US,D,20210706,000000,15.76,15.84,14.98,15.46,748340,0
+CYH.US,D,20210707,000000,15.52,15.82,15.34,15.34,949107,0
+CYH.US,D,20210708,000000,14.9,15.82,14.71,15.59,1369824,0
+CYH.US,D,20210709,000000,15.6,16.2,15.6,16.02,1054766,0
+CYH.US,D,20210712,000000,15.8,16.26,15.31,16.09,995901,0
+CYH.US,D,20210713,000000,16,16.1199,15.4,15.41,1228649,0
+CYH.US,D,20210714,000000,15.67,15.94,14.97,15.25,1023181,0
+CYH.US,D,20210715,000000,15.01,15.2,14.57,14.81,840830,0
+CYH.US,D,20210716,000000,14.99,15.02,14.521,14.76,973521,0
+CYH.US,D,20210719,000000,14.33,14.775,13.9,14.23,1666028,0
+CYH.US,D,20210720,000000,15,16.41,14.9,15.59,3214518,0
+CYH.US,D,20210721,000000,15.79,16.62,15.6801,15.85,1499168,0
+CYH.US,D,20210722,000000,15.68,15.84,14.28,14.28,2106344,0
+CYH.US,D,20210723,000000,14.28,14.46,13.852,14.16,1281960,0
+CYH.US,D,20210726,000000,14.27,14.739,13.91,14.72,1402498,0
+CYH.US,D,20210727,000000,14.76,14.82,14.26,14.4,622929,0
+CYH.US,D,20210728,000000,14.51,14.51,13.72,14.31,1070911,0
+CYH.US,D,20210729,000000,13.675,14.39,12.81,13.48,2678316,0
+CYH.US,D,20210730,000000,13.44,13.79,13.21,13.32,1050747,0
+CYH.US,D,20210802,000000,13.41,13.985,13.171,13.2,1359148,0
+CYH.US,D,20210803,000000,13.36,13.45,12.79,13.34,1517714,0
+CYH.US,D,20210804,000000,13.03,13.16,12.42,12.53,1232070,0
+CYH.US,D,20210805,000000,12.55,12.93,12.48,12.82,950826,0
+CYH.US,D,20210806,000000,12.99,13.03,12.66,12.75,672699,0
+CYH.US,D,20210809,000000,12.7,12.98,12.27,12.85,901148,0
+CYH.US,D,20210810,000000,12.78,12.88,12.42,12.59,866222,0
+CYH.US,D,20210811,000000,12.58,12.82,12.33,12.78,838975,0
+CYH.US,D,20210812,000000,12.8,12.93,12.47,12.55,868091,0
+CYH.US,D,20210813,000000,12.45,12.6,11.9749,12.21,1391360,0
+CYH.US,D,20210816,000000,12.28,12.49,12.07,12.14,1235961,0
+CYH.US,D,20210817,000000,11.89,12.39,11.48,12.38,1289949,0
+CYH.US,D,20210818,000000,12.305,12.64,12.08,12.17,1129263,0
+CYH.US,D,20210819,000000,11.99,12.112,11.51,11.85,1727674,0
+CYH.US,D,20210820,000000,11.82,12.72,11.82,12.7,1571323,0
+CYH.US,D,20210823,000000,12.66,12.87,11.92,12.54,1363508,0
+CYH.US,D,20210824,000000,12.54,12.78,12.33,12.53,1207270,0
+CYH.US,D,20210825,000000,12.58,13.02,12.09,12.57,1201086,0
+CYH.US,D,20210826,000000,12.51,12.56,12,12.22,934790,0
+CYH.US,D,20210827,000000,12.2,12.67,12.16,12.52,1072034,0
+CYH.US,D,20210830,000000,12.61,12.6546,12.25,12.39,781235,0
+CYH.US,D,20210831,000000,12.35,12.51,12.24,12.31,670389,0
+CYH.US,D,20210901,000000,12.32,12.58,11.96,12.42,1131197,0
+CYH.US,D,20210902,000000,12.44,13.02,12.36,13.02,1112569,0
+CYH.US,D,20210903,000000,12.93,13.199,12.74,12.82,1000421,0
+CYH.US,D,20210907,000000,12.73,12.78,12.015,12.04,1203993,0
+CYH.US,D,20210908,000000,11.91,12.17,11.76,11.89,879680,0
+CYH.US,D,20210909,000000,11.83,12.121,11.77,11.82,731249,0
+CYH.US,D,20210910,000000,11.89,11.89,11.3,11.32,1241639,0
+CYH.US,D,20210913,000000,11.44,11.54,11.21,11.41,804530,0
+CYH.US,D,20210914,000000,11.38,11.44,10.72,10.92,1045097,0
+CYH.US,D,20210915,000000,10.84,11.32,10.7,11.21,898972,0
+CYH.US,D,20210916,000000,11.23,11.34,10.92,11.02,523483,0
+CYH.US,D,20210917,000000,10.99,11.24,10.83,11.23,2734229,0
+CYH.US,D,20210920,000000,10.77,11.12,10.55,10.8,2287916,0
+CYH.US,D,20210921,000000,10.87,11.27,10.87,11.13,1989888,0
+CYH.US,D,20210922,000000,11.22,11.42,11.15,11.18,784153,0
+CYH.US,D,20210923,000000,11.21,11.3,10.94,11.27,1583479,0
+CYH.US,D,20210924,000000,11,11.7699,10.69,11.64,1847131,0
+CYH.US,D,20210927,000000,11.83,11.96,11.7,11.85,1224865,0
+CYH.US,D,20210928,000000,11.76,12,11.6,11.64,1223809,0
+CYH.US,D,20210929,000000,11.76,12.15,11.71,12,1352789,0
+CYH.US,D,20210930,000000,12.12,12.12,11.52,11.7,2611070,0
+CYH.US,D,20211001,000000,11.79,12.19,11.67,12.18,1303061,0
+CYH.US,D,20211004,000000,12.24,12.77,12.1601,12.3,1446558,0
+CYH.US,D,20211005,000000,12.34,12.38,11.66,11.77,1489184,0
+CYH.US,D,20211006,000000,11.59,11.71,11.09,11.16,1912633,0
+CYH.US,D,20211007,000000,11.25,11.465,11.08,11.16,1287140,0
+CYH.US,D,20211008,000000,11.11,11.18,10.59,10.65,1283645,0
+CYH.US,D,20211011,000000,10.6,10.685,10.34,10.34,921712,0
+CYH.US,D,20211012,000000,10.34,10.47,10.091,10.22,1091521,0
+CYH.US,D,20211013,000000,10.08,10.085,9.6601,9.78,1507714,0
+CYH.US,D,20211014,000000,9.87,10.455,9.87,10.2,1351496,0
+CYH.US,D,20211015,000000,10.39,10.62,10.28,10.35,1796190,0
+CYH.US,D,20211018,000000,10.26,10.635,10,10.58,1075573,0
+CYH.US,D,20211019,000000,10.6,11.045,10.41,10.72,1464034,0
+CYH.US,D,20211020,000000,10.73,11.165,10.71,10.89,853605,0
+CYH.US,D,20211021,000000,11.45,11.53,11.1,11.38,1648464,0
+CYH.US,D,20211022,000000,11.18,11.403,11,11.3,1602679,0
+CYH.US,D,20211025,000000,11.3,11.43,10.78,10.78,988006,0
+CYH.US,D,20211026,000000,10.66,10.76,10.01,10.05,2074516,0
+CYH.US,D,20211027,000000,10,10.265,9.78,10.11,1714735,0
+CYH.US,D,20211028,000000,11.66,12.43,11.02,11.97,5388581,0
+CYH.US,D,20211029,000000,12.05,13.14,11.85,13.1,2757867,0
+CYH.US,D,20211101,000000,13.14,13.38,12.83,12.95,1753813,0
+CYH.US,D,20211102,000000,12.99,13.4,12.84,13.07,1458845,0
+CYH.US,D,20211103,000000,12.93,13.6,12.8,13.52,1536806,0
+CYH.US,D,20211104,000000,13.65,13.98,13.42,13.68,1286914,0
+CYH.US,D,20211105,000000,13.8,14.505,13.695,14.39,1938843,0
+CYH.US,D,20211108,000000,14.45,14.64,13.94,14.37,1332318,0
+CYH.US,D,20211109,000000,14.45,14.92,14.33,14.7,1459040,0
+CYH.US,D,20211110,000000,14.7,15.29,14.58,14.75,1244246,0
+CYH.US,D,20211111,000000,14.7,15.08,14.3,14.94,1014267,0
+CYH.US,D,20211112,000000,14.97,15.27,14.77,14.78,971243,0
+CYH.US,D,20211115,000000,15.09,15.13,14.62,14.7,914632,0
+CYH.US,D,20211116,000000,14.6,14.88,14.24,14.76,892352,0
+CYH.US,D,20211117,000000,14.67,15,14.58,14.76,679671,0
+CYH.US,D,20211118,000000,14.78,14.84,14.125,14.23,1276524,0
+CYH.US,D,20211119,000000,14.12,14.32,13.69,13.8,1310678,0
+CYH.US,D,20211122,000000,13.94,14.35,13.9,14.15,1096776,0
+CYH.US,D,20211123,000000,14.13,14.4,14,14.28,656317,0
+CYH.US,D,20211124,000000,14.1,14.2093,13.65,13.68,1021448,0
+CYH.US,D,20211126,000000,13.06,13.28,12.48,12.9,934226,0
+CYH.US,D,20211129,000000,13.1,13.23,12.56,12.59,1403138,0
+CYH.US,D,20211130,000000,12.4,12.55,11.85,12.03,925162,0
+CYH.US,D,20211201,000000,12.45,12.51,11.39,11.44,1755147,0
+CYH.US,D,20211202,000000,11.5,12.26,11.39,12.13,1080335,0
+CYH.US,D,20211203,000000,12.08,12.28,11.46,11.68,1641762,0
+CYH.US,D,20211206,000000,11.88,12.03,11.52,11.86,1013935,0
+CYH.US,D,20211207,000000,12.11,12.41,11.96,12.01,727183,0
+CYH.US,D,20211208,000000,12.07,12.585,11.9,12.44,848655,0
+CYH.US,D,20211209,000000,12.28,12.43,12.111,12.19,735757,0
+CYH.US,D,20211210,000000,12.31,12.7467,12.13,12.72,1130520,0
+CYH.US,D,20211213,000000,13.22,13.58,12.61,13.23,2081732,0
+CYH.US,D,20211214,000000,13.18,13.49,12.99,13.09,1473180,0
+CYH.US,D,20211215,000000,12.97,13.4154,12.71,13.3,951083,0
+CYH.US,D,20211216,000000,13.39,13.39,12.53,12.57,1048534,0
+CYH.US,D,20211217,000000,12.55,12.78,12.18,12.67,2189013,0
+CYH.US,D,20211220,000000,12.39,12.52,11.76,12.46,1050968,0
+CYH.US,D,20211221,000000,12.51,13.12,12.51,12.92,791026,0
+CYH.US,D,20211222,000000,12.94,13.23,12.8,13.22,548072,0
+CYH.US,D,20211223,000000,13.26,13.41,13.02,13.29,845650,0
+CYH.US,D,20211227,000000,13.45,13.52,13.1,13.52,751836,0
+CYH.US,D,20211228,000000,13.48,13.765,13.26,13.29,617842,0
+CYH.US,D,20211229,000000,13.33,13.5934,13.1,13.36,456647,0
+CYH.US,D,20211230,000000,13.36,13.725,13.3,13.37,567384,0
+CYH.US,D,20211231,000000,13.33,13.56,13.17,13.31,621425,0
+CYH.US,D,20220103,000000,13.34,13.375,13.02,13.26,723202,0
+CYH.US,D,20220104,000000,13.28,13.83,13.11,13.67,1186860,0
+CYH.US,D,20220105,000000,13.84,14.21,12.95,12.98,1350377,0
+CYH.US,D,20220106,000000,12.91,12.975,12.36,12.83,1057863,0
+CYH.US,D,20220107,000000,12.875,12.9,12.04,12.04,1394613,0
+CYH.US,D,20220110,000000,12.47,12.63,12.275,12.63,934875,0
+CYH.US,D,20220111,000000,12.55,12.67,12.13,12.66,1742161,0
+CYH.US,D,20220112,000000,12.63,13.23,12.23,12.75,1223272,0
+CYH.US,D,20220113,000000,12.8,13.335,12.74,13,1029022,0
+CYH.US,D,20220114,000000,12.87,13.175,12.79,13.12,692541,0
+CYH.US,D,20220118,000000,13.55,14.37,13.44,13.74,2510692,0
+CYH.US,D,20220119,000000,13.82,14.74,13.75,14.28,1942382,0
+CYH.US,D,20220120,000000,14.36,14.51,13.5,13.58,1162577,0
+CYH.US,D,20220121,000000,13.49,13.5,12.925,13.06,1384527,0
+CYH.US,D,20220124,000000,12.77,13.7,12.45,13.65,1588172,0
+CYH.US,D,20220125,000000,13.53,13.67,12.83,13.4,1118469,0
+CYH.US,D,20220126,000000,13.51,13.92,13.265,13.34,1482150,0
+CYH.US,D,20220127,000000,12.91,13.18,12.57,12.71,1247561,0
+CYH.US,D,20220128,000000,12.53,13.02,12.33,13.02,962765,0
+CYH.US,D,20220131,000000,12.79,13,12.47,12.69,1683109,0
+CYH.US,D,20220201,000000,12.76,12.92,12.3025,12.74,1195328,0
+CYH.US,D,20220202,000000,12.7,13.09,12.37,13.02,1135491,0
+CYH.US,D,20220203,000000,12.86,13.22,12.67,12.71,785922,0
+CYH.US,D,20220204,000000,12.635,12.7,11.86,12.48,1683113,0
+CYH.US,D,20220207,000000,12.38,12.48,11.44,11.52,1676926,0
+CYH.US,D,20220208,000000,11.43,12.15,11.28,11.97,1313001,0
+CYH.US,D,20220209,000000,12.04,12.79,12.04,12.71,1751215,0
+CYH.US,D,20220210,000000,12.42,13.6883,12.29,13.29,1680789,0
+CYH.US,D,20220211,000000,13.31,13.6,12.98,13.22,1157014,0
+CYH.US,D,20220214,000000,13.28,13.55,12.86,12.97,979770,0
+CYH.US,D,20220215,000000,13.06,13.75,13.06,13.67,869106,0
+CYH.US,D,20220216,000000,13.62,14.29,13.42,14.1,1316131,0
+CYH.US,D,20220217,000000,13.99,14.1,12.215,12.29,2615459,0
+CYH.US,D,20220218,000000,12.02,12.35,10.73,10.76,3256687,0
+CYH.US,D,20220222,000000,10.7,10.74,9.78,9.85,2867574,0
+CYH.US,D,20220223,000000,9.91,10.16,9.53,9.6,1959377,0
+CYH.US,D,20220224,000000,9.8,9.935,9.215,9.86,2610608,0
+CYH.US,D,20220225,000000,9.86,10.65,9.86,10.62,1737594,0
+CYH.US,D,20220228,000000,10.3,10.57,10.1487,10.51,1412095,0
+CYH.US,D,20220301,000000,10.38,10.53,10.061,10.18,1398343,0
+CYH.US,D,20220302,000000,10.31,10.935,10.31,10.71,1031992,0
+CYH.US,D,20220303,000000,10.77,11.08,10.68,10.97,1270243,0
+CYH.US,D,20220304,000000,10.79,11.01,10.62,11,1072752,0
+CYH.US,D,20220307,000000,10.99,11.11,10.61,10.65,1251906,0
+CYH.US,D,20220308,000000,10.64,11.14,10.47,10.73,1130790,0
+CYH.US,D,20220309,000000,11.07,12,10.98,11.84,1620384,0
+CYH.US,D,20220310,000000,11.58,12.15,11.48,11.97,1228710,0
+CYH.US,D,20220311,000000,12.03,12.18,11.6225,11.67,850518,0
+CYH.US,D,20220314,000000,11.72,12,11.0819,11.31,1215158,0
+CYH.US,D,20220315,000000,11.49,11.7,11.19,11.47,753166,0
+CYH.US,D,20220316,000000,11.58,11.84,11.09,11.55,1021975,0
+CYH.US,D,20220317,000000,11.51,11.79,11.4,11.71,534789,0
+CYH.US,D,20220318,000000,11.65,11.84,11.4,11.61,1351337,0
+CYH.US,D,20220321,000000,11.61,11.85,11.32,11.45,744737,0
+CYH.US,D,20220322,000000,11.4,11.59,11.34,11.45,560196,0
+CYH.US,D,20220323,000000,11.34,11.51,11.11,11.39,568721,0
+CYH.US,D,20220324,000000,11.4,11.62,11.2,11.54,861315,0
+CYH.US,D,20220325,000000,11.58,12.33,11.46,12.31,1817847,0
+CYH.US,D,20220328,000000,12.3,12.32,11.94,12.24,875691,0
+CYH.US,D,20220329,000000,12.29,12.51,12.105,12.24,943579,0
+CYH.US,D,20220330,000000,12.31,12.37,11.57,11.8,1315155,0
+CYH.US,D,20220331,000000,11.77,12.02,11.54,11.87,1013904,0
+CYH.US,D,20220401,000000,12.07,12.23,11.79,11.94,1097924,0
+CYH.US,D,20220404,000000,11.94,12.04,11.53,11.74,880830,0
+CYH.US,D,20220405,000000,11.8,11.9,11.09,11.14,901631,0
+CYH.US,D,20220406,000000,11.05,11.18,10.85,11.17,1316209,0
+CYH.US,D,20220407,000000,11.25,11.535,11.03,11.35,1035170,0
+CYH.US,D,20220408,000000,11.27,11.47,10.94,10.95,815938,0
+CYH.US,D,20220411,000000,10.94,11.12,10.72,10.79,995357,0
+CYH.US,D,20220412,000000,10.86,11.4799,10.86,11.21,875486,0
+CYH.US,D,20220413,000000,11.3,11.53,11.17,11.29,606763,0
+CYH.US,D,20220414,000000,11.38,11.71,11.34,11.46,756927,0
+CYH.US,D,20220418,000000,11.38,11.53,11.195,11.26,518025,0
+CYH.US,D,20220419,000000,11.35,11.71,11.3,11.33,745385,0
+CYH.US,D,20220420,000000,11.43,11.87,11.33,11.68,849575,0
+CYH.US,D,20220421,000000,11.85,12.12,11.45,11.49,1050889,0
+CYH.US,D,20220422,000000,10.8,10.87,9.26,9.43,3096478,0
+CYH.US,D,20220425,000000,9.19,9.48,8.8,9.08,3223931,0
+CYH.US,D,20220426,000000,8.71,9.08,8.45,8.85,2081027,0
+CYH.US,D,20220427,000000,8.76,9.19,8.63,8.92,1517687,0
+CYH.US,D,20220428,000000,8.85,8.93,7.33,8.48,3944338,0
+CYH.US,D,20220429,000000,8.27,8.29,7.61,7.67,2397011,0
+CYH.US,D,20220502,000000,7.6,7.66,6.94,7.16,4083264,0
+CYH.US,D,20220503,000000,7.15,7.4388,6.9345,7.06,2279600,0
+CYH.US,D,20220504,000000,7.14,7.44,6.925,7.37,2611654,0
+CYH.US,D,20220505,000000,7.29,7.4309,6.93,7.08,1661788,0
+CYH.US,D,20220506,000000,7,7.34,6.9,7.03,1504647,0
+CYH.US,D,20220509,000000,6.85,6.9599,6.49,6.61,1523856,0
+CYH.US,D,20220510,000000,6.71,6.835,6.32,6.39,2045663,0
+CYH.US,D,20220511,000000,6.4,6.595,6.05,6.12,2253759,0
+CYH.US,D,20220512,000000,6.07,6.47,6.04,6.32,2989800,0
+CYH.US,D,20220513,000000,6.47,6.715,6.43,6.49,2552910,0
+CYH.US,D,20220516,000000,6.52,6.57,6.24,6.24,1233597,0
+CYH.US,D,20220517,000000,6.39,6.465,6.22,6.44,1602639,0
+CYH.US,D,20220518,000000,6.21,6.34,5.755,5.91,2875391,0
+CYH.US,D,20220519,000000,5.83,6,5.655,5.77,2540287,0
+CYH.US,D,20220520,000000,5.87,5.97,5.5,5.8,1937435,0
+CYH.US,D,20220523,000000,5.85,5.8999,5.51,5.7,1650368,0
+CYH.US,D,20220524,000000,5.62,5.65,5.18,5.27,2380067,0
+CYH.US,D,20220525,000000,5.23,5.58,5.22,5.39,2387361,0
+CYH.US,D,20220526,000000,5.32,5.49,5.23,5.35,2804984,0
+CYH.US,D,20220527,000000,5.36,5.61,5.28,5.3,1760548,0
+CYH.US,D,20220531,000000,5.23,5.33,5.11,5.24,2499707,0
+CYH.US,D,20220601,000000,5.2,5.26,5,5,2337538,0
+CYH.US,D,20220602,000000,5.05,5.285,4.96,5.23,2989363,0
+CYH.US,D,20220603,000000,5.36,5.67,5.3,5.45,2637358,0
+CYH.US,D,20220606,000000,5.44,5.54,5.2,5.28,1861137,0
+CYH.US,D,20220607,000000,5.2,5.295,5.1,5.25,1695766,0
+CYH.US,D,20220608,000000,5.2,5.275,5.07,5.16,1752007,0
+CYH.US,D,20220609,000000,5.11,5.135,4.82,4.85,1965316,0
+CYH.US,D,20220610,000000,4.72,4.825,4.56,4.78,1987982,0
+CYH.US,D,20220613,000000,4.6,4.88,4.54,4.82,2697722,0
+CYH.US,D,20220614,000000,4.83,5.01,4.73,4.79,2400319,0
+CYH.US,D,20220615,000000,4.57,4.6,4.16,4.17,4920404,0
+CYH.US,D,20220616,000000,4.06,4.1,3.9,4.08,3180835,0
+CYH.US,D,20220617,000000,4.08,4.335,4.015,4.23,7325720,0
+CYH.US,D,20220621,000000,4.27,4.3,3.99,4,2990695,0
+CYH.US,D,20220622,000000,3.92,4.245,3.901,4.14,2487525,0
+CYH.US,D,20220623,000000,4.12,4.245,4.075,4.13,2128103,0
+CYH.US,D,20220624,000000,4.11,4.3112,4.11,4.2,4696019,0
+CYH.US,D,20220627,000000,4.18,4.255,4,4.09,2262234,0
+CYH.US,D,20220628,000000,4.15,4.28,4.03,4.05,1864996,0
+CYH.US,D,20220629,000000,4.05,4.05,3.83,3.99,1509203,0
+CYH.US,D,20220630,000000,3.86,3.96,3.67,3.75,2715631,0
+CYH.US,D,20220701,000000,3.74,4.07,3.7,4.03,4098927,0
+CYH.US,D,20220705,000000,3.97,4.18,3.88,4.18,2160154,0
+CYH.US,D,20220706,000000,4.12,4.15,3.865,3.9,3681701,0
+CYH.US,D,20220707,000000,3.85,4.045,3.85,3.95,1740502,0
+CYH.US,D,20220708,000000,3.98,4.2,3.93,3.94,1849203,0
+CYH.US,D,20220711,000000,3.93,3.975,3.76,3.83,2474975,0
+CYH.US,D,20220712,000000,3.76,3.83,3.44,3.49,2737281,0
+CYH.US,D,20220713,000000,3.45,3.68,3.35,3.64,2674841,0
+CYH.US,D,20220714,000000,3.53,3.6,3.3901,3.44,2109380,0
+CYH.US,D,20220715,000000,3.56,3.788,3.415,3.64,2132981,0
+CYH.US,D,20220718,000000,3.68,3.85,3.635,3.77,2102632,0
+CYH.US,D,20220719,000000,3.87,4.185,3.83,4.15,2515791,0
+CYH.US,D,20220720,000000,4.11,4.2,4.025,4.12,2447039,0
+CYH.US,D,20220721,000000,4.09,4.16,3.94,4.11,1619054,0
+CYH.US,D,20220722,000000,4.83,5.06,4.6506,4.9,8752125,0
+CYH.US,D,20220725,000000,4.88,5.22,4.8,4.95,3822145,0
+CYH.US,D,20220726,000000,4.98,5.02,4.82,5.02,2237267,0
+CYH.US,D,20220727,000000,5.08,5.26,4.94,5.18,4271792,0
+CYH.US,D,20220728,000000,2.99,3.48,2.915,2.96,20186982,0
+CYH.US,D,20220729,000000,3.11,3.14,2.8801,2.98,5574004,0
+CYH.US,D,20220801,000000,2.92,3.15,2.81,3.03,5570671,0
+CYH.US,D,20220802,000000,3.01,3.03,2.85,2.85,5002144,0
+CYH.US,D,20220803,000000,3.13,3.625,3.12,3.5,9359124,0
+CYH.US,D,20220804,000000,3.42,3.47,3.25,3.3,3672271,0
+CYH.US,D,20220805,000000,3.21,3.61,3.2001,3.52,3814838,0
+CYH.US,D,20220808,000000,3.55,3.78,3.49,3.61,2502455,0
+CYH.US,D,20220809,000000,3.61,3.8,3.46,3.47,2298692,0
+CYH.US,D,20220810,000000,3.57,3.75,3.475,3.61,3697443,0
+CYH.US,D,20220811,000000,3.69,4.2,3.69,3.78,3540019,0
+CYH.US,D,20220812,000000,3.79,3.9041,3.685,3.74,2534359,0
+CYH.US,D,20220815,000000,3.68,3.705,3.43,3.48,2537047,0
+CYH.US,D,20220816,000000,3.48,3.55,3.15,3.31,3507224,0
+CYH.US,D,20220817,000000,3.3,3.305,3.165,3.2,1645841,0
+CYH.US,D,20220818,000000,3.2,3.31,3.2,3.21,1638249,0
+CYH.US,D,20220819,000000,3.2,3.225,3.08,3.16,2617220,0
+CYH.US,D,20220822,000000,3.11,3.19,3.08,3.15,2029051,0
+CYH.US,D,20220823,000000,3.13,3.245,3.01,3.03,2318255,0
+CYH.US,D,20220824,000000,3.02,3.1,2.97,3.06,2576752,0
+CYH.US,D,20220825,000000,3.11,3.33,3.085,3.29,2609426,0
+CYH.US,D,20220826,000000,3.3,3.35,3.06,3.08,1792930,0
+CYH.US,D,20220829,000000,3.06,3.0601,2.965,2.99,2375036,0
+CYH.US,D,20220830,000000,2.96,2.99,2.79,2.83,2625123,0
+CYH.US,D,20220831,000000,2.9,2.91,2.66,2.66,2427581,0
+CYH.US,D,20220901,000000,2.62,2.6929,2.56,2.67,2103312,0
+CYH.US,D,20220902,000000,2.77,2.815,2.61,2.67,1936336,0
+CYH.US,D,20220906,000000,2.7,2.75,2.61,2.7,1919012,0
+CYH.US,D,20220907,000000,2.72,2.91,2.69,2.88,1954520,0
+CYH.US,D,20220908,000000,2.83,3.06,2.83,3.04,1763333,0
+CYH.US,D,20220909,000000,3.07,3.28,3.03,3.23,2640813,0
+CYH.US,D,20220912,000000,3.21,3.34,3.19,3.24,3088975,0
+CYH.US,D,20220913,000000,3.17,3.22,2.97,3.01,3608578,0
+CYH.US,D,20220914,000000,2.99,3.045,2.81,2.9,2192093,0
+CYH.US,D,20220915,000000,2.9,3.14,2.9,2.96,2191715,0
+CYH.US,D,20220916,000000,2.92,2.96,2.76,2.91,4174098,0
+CYH.US,D,20220919,000000,2.84,2.92,2.79,2.9,1438562,0
+CYH.US,D,20220920,000000,2.86,2.92,2.795,2.81,1186433,0
+CYH.US,D,20220921,000000,2.83,2.86,2.7,2.72,1496391,0
+CYH.US,D,20220922,000000,2.7,2.7,2.54,2.56,2443395,0
+CYH.US,D,20220923,000000,2.53,2.56,2.36,2.38,2221735,0
+CYH.US,D,20220926,000000,2.41,2.51,2.32,2.32,2033566,0
+CYH.US,D,20220927,000000,2.36,2.43,2.21,2.23,2427412,0
+CYH.US,D,20220928,000000,2.27,2.5,2.26,2.45,2986486,0
+CYH.US,D,20220929,000000,2.39,2.39,2.18,2.26,2926717,0
+CYH.US,D,20220930,000000,2.28,2.345,2.14,2.15,1486706,0
+CYH.US,D,20221003,000000,2.2,2.29,2.14,2.22,2342967,0
+CYH.US,D,20221004,000000,2.26,2.535,2.25,2.48,2586970,0
+CYH.US,D,20221005,000000,2.4,2.44,2.265,2.4,2269888,0
+CYH.US,D,20221006,000000,2.37,2.395,2.16,2.18,1875217,0
+CYH.US,D,20221007,000000,2.15,2.15,2.02,2.07,2991443,0
+CYH.US,D,20221010,000000,2.06,2.17,2.04,2.08,1420946,0
+CYH.US,D,20221011,000000,2.12,2.25,2.025,2.18,1619414,0
+CYH.US,D,20221012,000000,2.17,2.19,2.1,2.15,1207988,0
+CYH.US,D,20221013,000000,2.07,2.255,1.98,2.23,2005822,0
+CYH.US,D,20221014,000000,2.25,2.325,2.18,2.19,1204245,0
+CYH.US,D,20221017,000000,2.23,2.41,2.21,2.35,2364337,0
+CYH.US,D,20221018,000000,2.43,2.535,2.35,2.38,1635710,0
+CYH.US,D,20221019,000000,2.36,2.409,2.26,2.31,1477930,0
+CYH.US,D,20221020,000000,2.3,2.455,2.3,2.38,1815010,0
+CYH.US,D,20221021,000000,2.135,2.17,1.88,2.05,6255039,0
+CYH.US,D,20221024,000000,2.15,2.17,1.98,2.08,3495271,0
+CYH.US,D,20221025,000000,2.07,2.225,2.05,2.12,3500859,0
+CYH.US,D,20221026,000000,2.19,2.53,2.19,2.3,4066427,0
+CYH.US,D,20221027,000000,2.39,2.94,2.29,2.9,8350089,0
+CYH.US,D,20221028,000000,2.87,3.055,2.67,3.03,4596181,0
+CYH.US,D,20221031,000000,3.02,3.19,2.87,2.87,4577948,0
+CYH.US,D,20221101,000000,2.89,3.29,2.87,3.26,3915423,0
+CYH.US,D,20221102,000000,3.25,3.25,2.895,2.96,4707524,0
+CYH.US,D,20221103,000000,2.94,2.96,2.74,2.82,1834371,0
+CYH.US,D,20221104,000000,2.86,3.02,2.72,2.94,2163342,0
+CYH.US,D,20221107,000000,2.96,3.015,2.815,2.93,1386920,0
+CYH.US,D,20221108,000000,2.94,3.115,2.92,3.05,1556998,0
+CYH.US,D,20221109,000000,3,3,2.68,2.7,1964891,0
+CYH.US,D,20221110,000000,2.93,3.35,2.91,3.22,2857320,0
+CYH.US,D,20221111,000000,3.25,3.4,3.14,3.35,2201928,0
+CYH.US,D,20221114,000000,3.34,3.43,3.11,3.2,2083730,0
+CYH.US,D,20221115,000000,3.32,3.555,3.2901,3.43,1410666,0
+CYH.US,D,20221116,000000,3.41,3.44,3.1625,3.17,1360928,0
+CYH.US,D,20221117,000000,3.12,3.25,3.05,3.22,906510,0
+CYH.US,D,20221118,000000,3.3,3.4,3.2597,3.34,1132971,0
+CYH.US,D,20221121,000000,3.34,3.34,3.08,3.14,1011589,0
+CYH.US,D,20221122,000000,3.19,3.31,3.145,3.27,840816,0
+CYH.US,D,20221123,000000,3.19,3.4475,3.185,3.39,1268738,0
+CYH.US,D,20221125,000000,3.4,3.58,3.38,3.58,667212,0
+CYH.US,D,20221128,000000,3.53,3.53,3.03,3.06,4314347,0
+CYH.US,D,20221129,000000,3.07,3.29,3.03,3.14,1755362,0
+CYH.US,D,20221130,000000,3.14,3.43,3.02,3.43,3460607,0
+CYH.US,D,20221201,000000,3.45,3.64,3.35,3.37,3176854,0
+CYH.US,D,20221202,000000,3.25,3.5,3.1399,3.45,2086248,0
+CYH.US,D,20221205,000000,3.38,3.44,3.26,3.31,1653135,0
+CYH.US,D,20221206,000000,3.3,3.42,3.24,3.36,2015055,0
+CYH.US,D,20221207,000000,3.36,3.71,3.33,3.51,3981324,0
+CYH.US,D,20221208,000000,3.59,3.85,3.46,3.59,3604632,0
+CYH.US,D,20221209,000000,3.59,3.845,3.55,3.58,3208460,0
+CYH.US,D,20221212,000000,3.52,3.55,3.21,3.5,3037532,0
+CYH.US,D,20221213,000000,3.71,3.94,3.67,3.87,3642384,0
+CYH.US,D,20221214,000000,3.81,3.955,3.61,3.73,1882224,0
+CYH.US,D,20221215,000000,3.61,3.69,3.5,3.55,1777703,0
+CYH.US,D,20221216,000000,3.47,3.83,3.4,3.81,9532109,0
+CYH.US,D,20221219,000000,3.76,3.82,3.66,3.73,1410644,0
+CYH.US,D,20221220,000000,3.7,3.87,3.63,3.83,2606753,0
+CYH.US,D,20221221,000000,3.89,3.9799,3.805,3.83,1686986,0
+CYH.US,D,20221222,000000,3.8,3.91,3.66,3.9,3238367,0
+CYH.US,D,20221223,000000,3.9,3.92,3.79,3.88,973418,0
+CYH.US,D,20221227,000000,3.91,4.05,3.79,4.02,1384842,0
+CYH.US,D,20221228,000000,4.01,4.095,3.85,3.89,1696434,0
+CYH.US,D,20221229,000000,3.94,4.29,3.94,4.28,2268644,0
+CYH.US,D,20221230,000000,4.16,4.3385,4.1,4.32,1565545,0
+CYH.US,D,20230103,000000,4.48,4.59,4.225,4.4,2362953,0
+CYH.US,D,20230104,000000,4.45,4.9,4.42,4.64,2339134,0
+CYH.US,D,20230105,000000,4.58,4.76,4.515,4.64,1321989,0
+CYH.US,D,20230106,000000,4.7,4.88,4.655,4.76,4480339,0
+CYH.US,D,20230109,000000,4.88,4.95,4.56,4.57,3829724,0
+CYH.US,D,20230110,000000,4.54,4.82,4.54,4.69,1182471,0
+CYH.US,D,20230111,000000,4.67,4.775,4.55,4.65,3189816,0
+CYH.US,D,20230112,000000,4.65,4.75,4.57,4.68,946511,0
+CYH.US,D,20230113,000000,4.65,4.7288,4.56,4.6,893477,0
+CYH.US,D,20230117,000000,4.59,4.655,4.41,4.61,2534992,0
+CYH.US,D,20230118,000000,4.66,4.7583,4.41,4.43,1098316,0
+CYH.US,D,20230119,000000,4.34,4.675,4.31,4.4,2946788,0
+CYH.US,D,20230120,000000,4.44,4.8,4.265,4.71,3176090,0
+CYH.US,D,20230123,000000,4.8,4.9,4.71,4.75,2351585,0
+CYH.US,D,20230124,000000,4.69,4.74,4.41,4.44,4111004,0
+CYH.US,D,20230125,000000,4.39,4.8,4.3505,4.74,3466081,0
+CYH.US,D,20230126,000000,4.79,4.83,4.47,4.68,3690531,0
+CYH.US,D,20230127,000000,4.61,5.005,4.495,4.92,3245924,0
+CYH.US,D,20230130,000000,4.9,4.99,4.77,4.79,2717812,0
+CYH.US,D,20230131,000000,4.84,5.31,4.84,5.22,4412330,0
+CYH.US,D,20230201,000000,5.19,5.6,5.16,5.47,5076905,0
+CYH.US,D,20230202,000000,5.59,5.695,5.41,5.62,4481002,0
+CYH.US,D,20230203,000000,5.5,5.57,5.28,5.33,2419821,0
+CYH.US,D,20230206,000000,5.26,5.295,5.09,5.17,1603176,0
+CYH.US,D,20230207,000000,5.14,5.24,5.005,5.2,2680121,0
+CYH.US,D,20230208,000000,5.11,5.3,5.08,5.14,1417203,0
+CYH.US,D,20230209,000000,5.22,5.295,5.02,5.08,1669504,0
+CYH.US,D,20230210,000000,5.03,5.21,4.96,5.19,1200927,0
+CYH.US,D,20230213,000000,5.21,5.23,5.12,5.18,947673,0
+CYH.US,D,20230214,000000,5.12,5.145,4.94,5.08,1727584,0
+CYH.US,D,20230215,000000,4.98,5.1,4.94,5.08,1505800,0
+CYH.US,D,20230216,000000,5.89,8.0099,5.84,7.74,19606978,0
+CYH.US,D,20230217,000000,7.81,8,7.385,7.94,4982940,0
+CYH.US,D,20230221,000000,7.815,7.99,6.645,6.71,7694224,0
+CYH.US,D,20230222,000000,6.79,7.02,6.72,6.85,2953369,0
+CYH.US,D,20230223,000000,6.98,6.98,6.42,6.64,2426010,0
+CYH.US,D,20230224,000000,6.52,6.52,6.25,6.3,2380749,0
+CYH.US,D,20230227,000000,6.35,6.43,6.05,6.19,1681852,0
+CYH.US,D,20230228,000000,6.14,6.2,5.995,6.06,1932467,0
+CYH.US,D,20230301,000000,6.16,6.4,6.08,6.15,3035966,0
+CYH.US,D,20230302,000000,6,6.11,5.765,5.8,2871511,0
+CYH.US,D,20230303,000000,5.81,6.275,5.8,6.2,2763948,0
+CYH.US,D,20230306,000000,6.2,6.25,5.89,6.02,2363061,0
+CYH.US,D,20230307,000000,6.01,6.03,5.79,5.91,3143683,0
+CYH.US,D,20230308,000000,5.9,5.9,5.69,5.78,1129117,0
+CYH.US,D,20230309,000000,5.8,5.805,5.41,5.44,1495592,0
+CYH.US,D,20230310,000000,5.41,5.41,5.03,5.26,2089477,0
+CYH.US,D,20230313,000000,5.09,5.215,4.9,5.16,2187516,0
+CYH.US,D,20230314,000000,5.39,5.51,5.3,5.4,1673541,0
+CYH.US,D,20230315,000000,5.17,5.265,4.96,5.1,1842592,0
+CYH.US,D,20230316,000000,5.05,5.435,5,5.38,1363372,0
+CYH.US,D,20230317,000000,5.27,5.27,5,5.05,6223051,0
+CYH.US,D,20230320,000000,5.12,5.29,5.08,5.18,2197163,0
+CYH.US,D,20230321,000000,5.39,5.45,5.07,5.21,1795298,0
+CYH.US,D,20230322,000000,5.23,5.255,4.95,4.95,1203024,0
+CYH.US,D,20230323,000000,4.98,4.99,4.58,4.63,1632974,0
+CYH.US,D,20230324,000000,4.51,4.63,4.4,4.58,941060,0
+CYH.US,D,20230327,000000,4.71,4.78,4.61,4.74,984550,0
+CYH.US,D,20230328,000000,4.67,4.83,4.635,4.65,1134481,0
+CYH.US,D,20230329,000000,4.77,4.88,4.68,4.72,990656,0
+CYH.US,D,20230330,000000,4.81,4.89,4.8,4.82,1154060,0
+CYH.US,D,20230331,000000,4.87,4.96,4.84,4.9,1253192,0
+CYH.US,D,20230403,000000,4.93,5.2,4.8,4.82,2138655,0
+CYH.US,D,20230404,000000,4.87,4.97,4.75,4.93,1237864,0
+CYH.US,D,20230405,000000,4.84,4.915,4.725,4.85,1375427,0
+CYH.US,D,20230406,000000,4.91,4.925,4.8,4.88,1072744,0
+CYH.US,D,20230410,000000,4.86,5.1,4.805,5.07,1293364,0
+CYH.US,D,20230411,000000,5.11,5.36,5.09,5.2,1010727,0
+CYH.US,D,20230412,000000,5.28,5.36,5.1767,5.28,1618246,0
+CYH.US,D,20230413,000000,5.33,5.365,5.235,5.29,1241710,0
+CYH.US,D,20230414,000000,5.31,5.4,5.19,5.22,960466,0
+CYH.US,D,20230417,000000,5.2,5.23,5.032,5.09,776651,0
+CYH.US,D,20230418,000000,5.1,5.155,5.01,5.02,1411031,0
+CYH.US,D,20230419,000000,5.01,5.17,4.96,5.16,1211609,0
+CYH.US,D,20230420,000000,5.08,5.14,5,5.1,1329202,0
+CYH.US,D,20230421,000000,5.36,5.945,5.36,5.9,3148724,0
+CYH.US,D,20230424,000000,5.86,6.13,5.79,5.93,1900540,0
+CYH.US,D,20230425,000000,6.15,6.23,5.86,5.91,2186112,0
+CYH.US,D,20230426,000000,5.86,5.915,5.68,5.86,1993923,0
+CYH.US,D,20230427,000000,5.89,5.96,5.74,5.93,1447876,0
+CYH.US,D,20230428,000000,5.93,6.41,5.9,6.34,3087265,0
+CYH.US,D,20230501,000000,6.25,6.525,6.18,6.23,2162337,0
+CYH.US,D,20230502,000000,3.91,4.21,3.46,3.81,7885081,0
+CYH.US,D,20230503,000000,3.84,3.88,3.44,3.62,4010360,0
+CYH.US,D,20230504,000000,3.63,3.63,3.39,3.59,2784681,0
+CYH.US,D,20230505,000000,3.67,3.86,3.62,3.66,1892705,0
+CYH.US,D,20230508,000000,3.65,3.685,3.46,3.48,1535374,0
+CYH.US,D,20230509,000000,3.46,3.54,3.33,3.45,1614640,0
+CYH.US,D,20230510,000000,3.52,3.62,3.49,3.6,1116572,0
+CYH.US,D,20230511,000000,3.57,3.61,3.51,3.55,1179260,0
+CYH.US,D,20230512,000000,3.6,3.6,3.41,3.5,1630491,0
+CYH.US,D,20230515,000000,3.47,3.54,3.45,3.51,982902,0
+CYH.US,D,20230516,000000,3.47,3.48,3.4,3.43,1387024,0
+CYH.US,D,20230517,000000,3.46,3.635,3.33,3.61,2016389,0
+CYH.US,D,20230518,000000,3.6,3.61,3.47,3.56,1693706,0
+CYH.US,D,20230519,000000,3.61,3.615,3.45,3.47,1645261,0
+CYH.US,D,20230522,000000,3.47,3.48,3.4,3.43,1238865,0
+CYH.US,D,20230523,000000,3.41,3.48,3.21,3.23,1959040,0
+CYH.US,D,20230524,000000,3.19,3.195,3.04,3.09,1491159,0
+CYH.US,D,20230525,000000,3.07,3.1288,2.98,3.07,1124374,0
+CYH.US,D,20230526,000000,3.03,3.12,3.02,3.07,885300,0
+CYH.US,D,20230530,000000,3.07,3.24,3.07,3.2,1595474,0
+CYH.US,D,20230531,000000,3.18,3.3,3.1,3.27,1735099,0
+CYH.US,D,20230601,000000,3.27,3.39,3.245,3.34,1251898,0
+CYH.US,D,20230602,000000,3.45,3.8,3.44,3.77,2905232,0
+CYH.US,D,20230605,000000,3.76,4.05,3.7515,4,1991440,0
+CYH.US,D,20230606,000000,4.02,4.0397,3.76,3.84,2084241,0
+CYH.US,D,20230607,000000,3.95,4.03,3.81,3.84,1774076,0
+CYH.US,D,20230608,000000,3.84,3.85,3.66,3.75,1257976,0
+CYH.US,D,20230609,000000,3.78,3.78,3.675,3.7,598322,0
+CYH.US,D,20230612,000000,3.72,3.94,3.72,3.91,1293081,0
+CYH.US,D,20230613,000000,3.9,4.22,3.89,4.1,1243240,0
+CYH.US,D,20230614,000000,4.65,4.73,4.14,4.15,2949095,0
+CYH.US,D,20230615,000000,4.13,4.21,4.055,4.08,1424425,0
+CYH.US,D,20230616,000000,4.19,4.51,4.16,4.22,6043540,0
+CYH.US,D,20230620,000000,4.22,4.28,4.11,4.16,1161789,0
+CYH.US,D,20230621,000000,4.12,4.16,4.05,4.08,1037149,0
+CYH.US,D,20230622,000000,4.06,4.0875,3.99,4.01,872889,0
+CYH.US,D,20230623,000000,3.95,3.985,3.7,3.77,3538923,0
+CYH.US,D,20230626,000000,3.77,4.07,3.77,3.99,1369874,0
+CYH.US,D,20230627,000000,3.98,4.24,3.97,4.19,962236,0
+CYH.US,D,20230628,000000,4.17,4.27,4.08,4.21,825374,0
+CYH.US,D,20230629,000000,4.26,4.3078,4.215,4.23,650598,0
+CYH.US,D,20230630,000000,4.28,4.54,4.24,4.4,1405524,0
+CYH.US,D,20230703,000000,4.4,4.5,4.31,4.5,956679,0
+CYH.US,D,20230705,000000,4.5,4.51,4.34,4.34,1334139,0
+CYH.US,D,20230706,000000,4.4,4.41,4.16,4.25,878239,0
+CYH.US,D,20230707,000000,4.24,4.5,4.24,4.41,2348435,0
+CYH.US,D,20230710,000000,4.4,4.615,4.37,4.56,845093,0
+CYH.US,D,20230711,000000,4.63,4.67,4.495,4.53,749029,0
+CYH.US,D,20230712,000000,4.67,4.7,4.53,4.54,820316,0
+CYH.US,D,20230713,000000,4.58,4.59,4.41,4.41,772417,0
+CYH.US,D,20230714,000000,4.4,4.47,4.29,4.37,665743,0
+CYH.US,D,20230717,000000,4.35,4.45,4.31,4.42,901091,0
+CYH.US,D,20230718,000000,4.44,4.59,4.41,4.43,642489,0
+CYH.US,D,20230719,000000,4.46,4.61,4.435,4.59,990277,0
+CYH.US,D,20230720,000000,4.61,4.655,4.43,4.44,782946,0
+CYH.US,D,20230721,000000,4.51,4.56,4.305,4.37,1035885,0
+CYH.US,D,20230724,000000,4.34,4.505,4.32,4.43,645156,0
+CYH.US,D,20230725,000000,4.45,4.55,4.35,4.52,820993,0
+CYH.US,D,20230726,000000,4.49,4.69,4.44,4.49,1284891,0
+CYH.US,D,20230727,000000,4.53,4.55,4.27,4.33,1387300,0
+CYH.US,D,20230728,000000,4.4,4.4437,4.24,4.28,2092151,0
+CYH.US,D,20230731,000000,4.32,4.445,4.315,4.39,1078139,0
+CYH.US,D,20230801,000000,4.39,4.52,4.32,4.4,1864914,0
+CYH.US,D,20230802,000000,4.31,4.365,4.1,4.14,1776908,0
+CYH.US,D,20230803,000000,4.56,5.2,4.56,4.92,4955321,0
+CYH.US,D,20230804,000000,4.96,5,4.48,4.52,1965211,0
+CYH.US,D,20230807,000000,4.51,4.51,4,4.03,2648709,0
+CYH.US,D,20230808,000000,4.05,4.08,3.75,3.76,2087478,0
+CYH.US,D,20230809,000000,3.75,3.7997,3.6,3.79,1686348,0
+CYH.US,D,20230810,000000,3.76,3.825,3.73,3.75,1889745,0
+CYH.US,D,20230811,000000,3.72,3.825,3.66,3.79,1240194,0
+CYH.US,D,20230814,000000,3.75,3.765,3.62,3.68,826594,0
+CYH.US,D,20230815,000000,3.65,3.665,3.49,3.51,971642,0
+CYH.US,D,20230816,000000,3.51,3.61,3.41,3.42,1482092,0
+CYH.US,D,20230817,000000,3.46,3.4775,3.27,3.31,1237727,0
+CYH.US,D,20230818,000000,3.24,3.4,3.24,3.33,1386585,0
+CYH.US,D,20230821,000000,3.3,3.355,3.205,3.25,916457,0
+CYH.US,D,20230822,000000,3.26,3.3,3.2,3.22,1373489,0
+CYH.US,D,20230823,000000,3.24,3.3,3.2,3.29,1032946,0
+CYH.US,D,20230824,000000,3.26,3.345,3.21,3.26,1045831,0
+CYH.US,D,20230825,000000,3.26,3.32,3.12,3.26,979557,0
+CYH.US,D,20230828,000000,3.3,3.37,3.25,3.29,725835,0
+CYH.US,D,20230829,000000,3.3,3.41,3.28,3.39,859003,0
+CYH.US,D,20230830,000000,3.4,3.5399,3.385,3.43,847948,0
+CYH.US,D,20230831,000000,3.43,3.48,3.32,3.38,1006882,0
+CYH.US,D,20230901,000000,3.44,3.59,3.42,3.57,1434319,0
+CYH.US,D,20230905,000000,3.51,3.51,3.35,3.37,1319157,0
+CYH.US,D,20230906,000000,3.37,3.42,3.285,3.33,983370,0
+CYH.US,D,20230907,000000,3.31,3.33,3.13,3.14,1659170,0
+CYH.US,D,20230908,000000,3.13,3.19,3.09,3.14,883785,0
+CYH.US,D,20230911,000000,3.15,3.17,3.05,3.07,1124530,0
+CYH.US,D,20230912,000000,3.06,3.1,3.015,3.03,855941,0
+CYH.US,D,20230913,000000,3.02,3.2,3.02,3.06,986641,0
+CYH.US,D,20230914,000000,3.13,3.22,3.095,3.16,849634,0
+CYH.US,D,20230915,000000,3.18,3.2,3.05,3.12,2669128,0
+CYH.US,D,20230918,000000,3.12,3.18,3.05,3.12,754351,0
+CYH.US,D,20230919,000000,3.12,3.17,2.985,3.01,919711,0
+CYH.US,D,20230920,000000,3.04,3.13,2.98,2.98,681169,0
+CYH.US,D,20230921,000000,2.95,3.005,2.87,2.88,993828,0
+CYH.US,D,20230922,000000,2.93,2.93,2.76,2.78,910396,0
+CYH.US,D,20230925,000000,2.79,2.895,2.77,2.84,740849,0
+CYH.US,D,20230926,000000,2.8,2.91,2.69,2.7,1038071,0
+CYH.US,D,20230927,000000,2.76,2.88,2.68,2.77,1252968,0
+CYH.US,D,20230928,000000,2.79,2.88,2.72,2.75,1409741,0
+CYH.US,D,20230929,000000,2.84,3.02,2.82,2.9,2970960,0
+CYH.US,D,20231002,000000,2.86,2.99,2.83,2.92,1338892,0
+CYH.US,D,20231003,000000,2.89,2.98,2.77,2.9,1931830,0
+CYH.US,D,20231004,000000,2.88,2.92,2.775,2.87,1859080,0
+CYH.US,D,20231005,000000,2.86,2.96,2.71,2.76,1241377,0
+CYH.US,D,20231006,000000,2.81,2.83,2.65,2.8,1163304,0
+CYH.US,D,20231009,000000,2.77,2.82,2.735,2.78,564868,0
+CYH.US,D,20231010,000000,2.81,2.93,2.79,2.92,957573,0
+CYH.US,D,20231011,000000,2.91,2.97,2.75,2.79,1385277,0
+CYH.US,D,20231012,000000,2.78,2.82,2.62,2.67,1414205,0
+CYH.US,D,20231013,000000,2.67,2.71,2.58,2.62,968324,0
+CYH.US,D,20231016,000000,2.65,2.72,2.62,2.63,938704,0
+CYH.US,D,20231017,000000,2.62,2.84,2.62,2.8,1429203,0
+CYH.US,D,20231018,000000,2.78,2.785,2.67,2.7,612189,0
+CYH.US,D,20231019,000000,2.67,2.76,2.64,2.65,814528,0
+CYH.US,D,20231020,000000,2.64,2.69,2.52,2.52,1280554,0
+CYH.US,D,20231023,000000,2.5,2.605,2.455,2.52,1136930,0
+CYH.US,D,20231024,000000,2.48,2.615,2.45,2.56,1190352,0
+CYH.US,D,20231025,000000,2.57,2.595,2.4,2.42,1597534,0
+CYH.US,D,20231026,000000,2.26,2.44,2.01,2.38,3507965,0
+CYH.US,D,20231027,000000,2.34,2.34,2.08,2.09,2596720,0
+CYH.US,D,20231030,000000,2.15,2.16,2.04,2.1,1437464,0
+CYH.US,D,20231031,000000,2.12,2.145,2.01,2.14,4678585,0
+CYH.US,D,20231101,000000,2.12,2.12,2.04,2.07,1498069,0
+CYH.US,D,20231102,000000,2.27,2.455,2.26,2.34,3144655,0
+CYH.US,D,20231103,000000,2.44,2.57,2.4,2.5,1789120,0
+CYH.US,D,20231106,000000,2.54,2.5599,2.44,2.48,1405491,0
+CYH.US,D,20231107,000000,2.48,2.6,2.41,2.56,942288,0
+CYH.US,D,20231108,000000,2.61,2.66,2.47,2.5,2023492,0
+CYH.US,D,20231109,000000,2.56,2.57,2.33,2.34,1063488,0
+CYH.US,D,20231110,000000,2.33,2.45,2.28,2.36,1148241,0
+CYH.US,D,20231113,000000,2.33,2.46,2.28,2.44,1037554,0
+CYH.US,D,20231114,000000,2.55,2.67,2.54,2.61,1545643,0
+CYH.US,D,20231115,000000,2.61,2.815,2.59,2.69,1177266,0
+CYH.US,D,20231116,000000,2.69,2.74,2.6,2.65,1005665,0
+CYH.US,D,20231117,000000,2.68,2.825,2.68,2.8,1402104,0
+CYH.US,D,20231120,000000,2.79,2.99,2.68,2.87,1279587,0
+CYH.US,D,20231121,000000,2.85,2.9,2.81,2.81,982340,0
+CYH.US,D,20231122,000000,2.87,2.97,2.82,2.93,1661802,0
+CYH.US,D,20231124,000000,2.91,2.95,2.835,2.87,486814,0
+CYH.US,D,20231127,000000,2.865,2.89,2.75,2.76,1948041,0
+CYH.US,D,20231128,000000,2.75,2.77,2.61,2.63,1666507,0
+CYH.US,D,20231129,000000,2.67,2.785,2.61,2.65,1821187,0
+CYH.US,D,20231130,000000,2.68,2.71,2.56,2.57,1929627,0
+CYH.US,D,20231201,000000,2.61,2.8,2.5623,2.73,3060458,0
+CYH.US,D,20231204,000000,2.65,2.84,2.58,2.63,4864294,0
+CYH.US,D,20231205,000000,2.65,2.69,2.445,2.49,2654684,0
+CYH.US,D,20231206,000000,2.51,2.66,2.49,2.58,2664168,0
+CYH.US,D,20231207,000000,2.61,2.6623,2.5,2.57,2670279,0
+CYH.US,D,20231208,000000,2.54,2.66,2.495,2.65,1921977,0
+CYH.US,D,20231211,000000,2.55,2.63,2.465,2.53,3294746,0
+CYH.US,D,20231212,000000,2.5,2.53,2.35,2.4,2512639,0
+CYH.US,D,20231213,000000,2.39,2.63,2.31,2.63,3322891,0
+CYH.US,D,20231214,000000,2.68,3.085,2.66,3.07,6782461,0
+CYH.US,D,20231215,000000,3.07,3.1,2.89,2.92,33621378,0
+CYH.US,D,20231218,000000,2.92,3.21,2.92,3.08,3933625,0
+CYH.US,D,20231219,000000,3.18,3.28,3.11,3.16,3060794,0
+CYH.US,D,20231220,000000,3.18,3.34,3.075,3.08,3465510,0
+CYH.US,D,20231221,000000,3.16,3.2597,3.11,3.22,1319529,0
+CYH.US,D,20231222,000000,3.2,3.3,3.2,3.29,1531988,0
+CYH.US,D,20231226,000000,3.33,3.33,3.25,3.29,891508,0
+CYH.US,D,20231227,000000,3.28,3.3,3.15,3.21,1202214,0
+CYH.US,D,20231228,000000,3.18,3.22,3.1304,3.22,932813,0
+CYH.US,D,20231229,000000,3.19,3.19,3.04,3.13,1443640,0
+CYH.US,D,20240102,000000,3.09,3.325,3.05,3.16,1316655,0
+CYH.US,D,20240103,000000,3.12,3.39,3.11,3.37,2963185,0
+CYH.US,D,20240104,000000,3.4,3.465,3.27,3.27,2142235,0
+CYH.US,D,20240105,000000,3.23,3.46,3.195,3.38,2658388,0
+CYH.US,D,20240108,000000,3.37,3.655,3.31,3.6,2569955,0
+CYH.US,D,20240109,000000,3.6,3.67,3.52,3.55,1993708,0
+CYH.US,D,20240110,000000,3.53,3.59,3.44,3.58,2012487,0
+CYH.US,D,20240111,000000,3.56,3.72,3.4816,3.63,1925603,0
+CYH.US,D,20240112,000000,3.68,3.79,3.59,3.63,2329034,0
+CYH.US,D,20240116,000000,3.61,3.63,3.4,3.47,1611670,0
+CYH.US,D,20240117,000000,3.35,3.47,3.3024,3.46,2016866,0
+CYH.US,D,20240118,000000,3.5,3.585,3.4,3.49,1671499,0
+CYH.US,D,20240119,000000,3.55,3.7299,3.46,3.69,1837571,0
+CYH.US,D,20240122,000000,3.74,3.8199,3.67,3.74,2528149,0
+CYH.US,D,20240123,000000,3.76,3.865,3.64,3.73,1030573,0
+CYH.US,D,20240124,000000,3.77,3.82,3.62,3.67,993571,0
+CYH.US,D,20240125,000000,3.74,3.93,3.6524,3.92,2957507,0
+CYH.US,D,20240126,000000,3.9,3.946,3.71,3.76,1543808,0
+CYH.US,D,20240129,000000,3.73,3.85,3.61,3.83,1228124,0
+CYH.US,D,20240130,000000,3.9,3.96,3.83,3.83,1316446,0
+CYH.US,D,20240131,000000,3.8,3.9,3.66,3.67,1647091,0
+CYH.US,D,20240201,000000,3.7,3.83,3.7,3.83,1352820,0
+CYH.US,D,20240202,000000,3.8,3.84,3.67,3.78,986148,0
+CYH.US,D,20240205,000000,3.71,3.71,3.555,3.65,1384514,0
+CYH.US,D,20240206,000000,3.64,3.69,3.56,3.67,1272578,0
+CYH.US,D,20240207,000000,3.69,3.69,3.605,3.64,897350,0
+CYH.US,D,20240208,000000,3.65,3.78,3.65,3.73,761406,0
+CYH.US,D,20240209,000000,3.73,3.98,3.71,3.89,2307680,0
+CYH.US,D,20240212,000000,3.89,4.15,3.89,4.13,2149690,0
+CYH.US,D,20240213,000000,3.93,4.015,3.75,3.82,2093296,0
+CYH.US,D,20240214,000000,3.96,4.03,3.855,3.94,1345489,0
+CYH.US,D,20240215,000000,3.97,4.21,3.97,4.16,2486604,0
+CYH.US,D,20240216,000000,4.08,4.155,3.96,4.05,1681412,0
+CYH.US,D,20240220,000000,3.96,4.05,3.92,4.04,2487830,0
+CYH.US,D,20240221,000000,3.33,3.4,2.79,2.9,9394418,0
+CYH.US,D,20240222,000000,2.92,2.92,2.51,2.64,8498945,0
+CYH.US,D,20240223,000000,2.6,2.96,2.6,2.93,3688294,0
+CYH.US,D,20240226,000000,2.9,2.96,2.68,2.69,2732496,0
+CYH.US,D,20240227,000000,2.7,2.8,2.68,2.76,2040057,0
+CYH.US,D,20240228,000000,2.71,2.79,2.68,2.74,1424223,0
+CYH.US,D,20240229,000000,2.82,2.845,2.775,2.79,1565258,0
+CYH.US,D,20240301,000000,2.85,2.92,2.74,2.87,1320876,0
+CYH.US,D,20240304,000000,2.89,2.94,2.82,2.89,1536025,0
+CYH.US,D,20240305,000000,2.87,2.92,2.82,2.84,1250933,0
+CYH.US,D,20240306,000000,2.85,2.885,2.765,2.79,1385513,0
+CYH.US,D,20240307,000000,2.84,2.89,2.76,2.76,944732,0
+CYH.US,D,20240308,000000,2.8,2.92,2.795,2.86,941219,0
+CYH.US,D,20240311,000000,2.83,2.85,2.76,2.8,981434,0
+CYH.US,D,20240312,000000,2.82,2.88,2.715,2.85,1348290,0
+CYH.US,D,20240313,000000,2.84,2.94,2.83,2.9,1140989,0
+CYH.US,D,20240314,000000,2.88,2.88,2.73,2.75,1082358,0
+CYH.US,D,20240315,000000,2.72,2.8,2.6905,2.78,12639608,0
+CYH.US,D,20240318,000000,2.77,2.95,2.735,2.95,1518993,0
+CYH.US,D,20240319,000000,2.93,3.23,2.87,3.21,2685797,0
+CYH.US,D,20240320,000000,3.19,3.465,3.13,3.4,2295635,0
+CYH.US,D,20240321,000000,3.45,3.625,3.45,3.58,3831800,0
+CYH.US,D,20240322,000000,3.58,3.6,3.25,3.27,1809077,0
+CYH.US,D,20240325,000000,3.27,3.38,3.24,3.34,1112006,0
+CYH.US,D,20240326,000000,3.38,3.4299,3.27,3.28,1331156,0
+CYH.US,D,20240327,000000,3.31,3.435,3.31,3.4,1291444,0
+CYH.US,D,20240328,000000,3.39,3.53,3.375,3.5,1384889,0
+CYH.US,D,20240401,000000,3.56,3.56,3.31,3.36,1379642,0
+CYH.US,D,20240402,000000,3.3,3.31,3.12,3.19,1191888,0
+CYH.US,D,20240403,000000,3.14,3.18,3.09,3.1,1245611,0
+CYH.US,D,20240404,000000,3.15,3.17,3.015,3.08,1616522,0
+CYH.US,D,20240405,000000,3.06,3.26,3.06,3.18,1171556,0
+CYH.US,D,20240408,000000,3.21,3.215,3.08,3.08,1432859,0
+CYH.US,D,20240409,000000,3.11,3.17,3.09,3.11,928681,0
+CYH.US,D,20240410,000000,3.02,3.1,2.94,3,3145052,0
+CYH.US,D,20240411,000000,3.02,3.06,2.99,3.03,1203572,0
+CYH.US,D,20240412,000000,3.01,3.0597,2.95,3,1547863,0
+CYH.US,D,20240415,000000,3.01,3.07,2.95,3,1806838,0
+CYH.US,D,20240416,000000,2.97,2.97,2.845,2.91,1968840,0
+CYH.US,D,20240417,000000,2.98,3.015,2.88,2.91,1330251,0
+CYH.US,D,20240418,000000,2.91,2.915,2.75,2.78,2144757,0
+CYH.US,D,20240419,000000,2.78,2.935,2.78,2.87,1800375,0
+CYH.US,D,20240422,000000,2.93,2.94,2.77,2.84,1786385,0
+CYH.US,D,20240423,000000,2.81,2.96,2.805,2.96,1185053,0
+CYH.US,D,20240424,000000,2.94,3.055,2.9,3.03,2573138,0
+CYH.US,D,20240425,000000,3.2,3.4,3.1,3.25,4951175,0
+CYH.US,D,20240426,000000,3.32,3.45,3.31,3.39,2505350,0
+CYH.US,D,20240429,000000,3.44,3.48,3.29,3.29,1816776,0
+CYH.US,D,20240430,000000,3.26,3.36,3.19,3.3,1609258,0
+CYH.US,D,20240501,000000,3.31,3.535,3.31,3.44,2658822,0
+CYH.US,D,20240502,000000,3.5,3.5,3.22,3.29,1313946,0
+CYH.US,D,20240503,000000,3.36,3.48,3.35,3.42,987748,0
+CYH.US,D,20240506,000000,3.46,3.5,3.35,3.38,830514,0
+CYH.US,D,20240507,000000,3.39,3.425,3.355,3.37,651745,0
+CYH.US,D,20240508,000000,3.35,3.39,3.3,3.39,834646,0
+CYH.US,D,20240509,000000,3.37,3.41,3.25,3.26,1222988,0
+CYH.US,D,20240510,000000,3.26,3.28,3.16,3.23,1684154,0
+CYH.US,D,20240513,000000,3.29,3.43,3.28,3.43,1108406,0
+CYH.US,D,20240514,000000,3.48,3.75,3.42,3.74,2802268,0
+CYH.US,D,20240515,000000,3.78,3.8,3.635,3.77,1438437,0
+CYH.US,D,20240516,000000,3.76,3.76,3.66,3.71,984278,0
+CYH.US,D,20240517,000000,3.71,3.71,3.58,3.61,882722,0
+CYH.US,D,20240520,000000,3.6,3.65,3.5,3.64,1079239,0
+CYH.US,D,20240521,000000,3.62,3.72,3.5415,3.63,1325046,0
+CYH.US,D,20240522,000000,3.6,3.795,3.55,3.67,2161662,0
+CYH.US,D,20240523,000000,3.63,3.63,3.53,3.55,954390,0
+CYH.US,D,20240524,000000,3.58,3.62,3.545,3.58,871327,0
+CYH.US,D,20240528,000000,3.6,3.6399,3.48,3.62,888217,0
+CYH.US,D,20240529,000000,3.55,3.88,3.5,3.74,2586883,0
+CYH.US,D,20240530,000000,3.74,3.905,3.69,3.86,1825471,0
+CYH.US,D,20240531,000000,3.89,3.98,3.87,3.96,1712591,0
+CYH.US,D,20240603,000000,3.99,3.99,3.77,3.78,900269,0
+CYH.US,D,20240604,000000,3.74,3.74,3.53,3.56,959647,0
+CYH.US,D,20240605,000000,3.53,3.86,3.515,3.86,1300868,0
+CYH.US,D,20240606,000000,3.83,3.95,3.77,3.85,823888,0
+CYH.US,D,20240607,000000,3.77,3.8,3.705,3.77,707719,0
+CYH.US,D,20240610,000000,3.7,3.78,3.64,3.75,679934,0
+CYH.US,D,20240611,000000,3.71,3.71,3.55,3.65,798996,0
+CYH.US,D,20240612,000000,3.79,3.96,3.7,3.72,1933017,0
+CYH.US,D,20240613,000000,3.72,3.72,3.45,3.55,1244789,0
+CYH.US,D,20240614,000000,3.5,3.565,3.38,3.54,1066228,0
+CYH.US,D,20240617,000000,3.5,3.56,3.455,3.5,1644535,0
+CYH.US,D,20240618,000000,3.46,3.545,3.45,3.48,1084012,0
+CYH.US,D,20240620,000000,3.47,3.47,3.07,3.15,2117786,0
+CYH.US,D,20240621,000000,3.13,3.16,3.07,3.13,2141586,0
+CYH.US,D,20240624,000000,3.12,3.2,3.05,3.18,1555208,0
+CYH.US,D,20240625,000000,3.19,3.19,2.95,2.96,3281970,0
+CYH.US,D,20240626,000000,2.92,3.02,2.9,3.01,1277738,0
+CYH.US,D,20240627,000000,3.03,3.21,2.98,3.2,1302275,0
+CYH.US,D,20240628,000000,3.22,3.4,3.21,3.36,6046917,0
+CYH.US,D,20240701,000000,3.38,3.56,3.29,3.32,1387156,0
+CYH.US,D,20240702,000000,3.34,3.43,3.3,3.43,782410,0
+CYH.US,D,20240703,000000,3.44,3.48,3.36,3.37,503846,0
+CYH.US,D,20240705,000000,3.37,3.39,3.27,3.31,1177703,0
+CYH.US,D,20240708,000000,3.34,3.3616,3.23,3.24,865791,0
+CYH.US,D,20240709,000000,3.23,3.33,3.2,3.32,950962,0
+CYH.US,D,20240710,000000,3.32,3.39,3.285,3.34,1528850,0
+CYH.US,D,20240711,000000,3.45,3.72,3.44,3.71,2029598,0
+CYH.US,D,20240712,000000,3.7,4,3.7,3.8,2565481,0
+CYH.US,D,20240715,000000,3.79,3.93,3.76,3.9,1607940,0
+CYH.US,D,20240716,000000,3.97,4.03,3.905,4,1753143,0
+CYH.US,D,20240717,000000,3.97,4.005,3.8907,3.94,939116,0
+CYH.US,D,20240718,000000,3.9,4.02,3.71,3.77,1330309,0
+CYH.US,D,20240719,000000,3.78,3.835,3.64,3.77,3597335,0
+CYH.US,D,20240722,000000,3.83,3.965,3.77,3.95,996794,0
+CYH.US,D,20240723,000000,4,4.09,3.8981,4.05,1898904,0
+CYH.US,D,20240724,000000,4.06,4.38,3.9909,4.33,4892090,0
+CYH.US,D,20240725,000000,4.2,4.79,4.09,4.76,3897336,0
+CYH.US,D,20240726,000000,4.74,5.175,4.61,5.09,4849883,0
+CYH.US,D,20240729,000000,5.13,5.28,5.03,5.18,2272912,0
+CYH.US,D,20240730,000000,5.05,5.35,4.93,5.16,3333924,0
+CYH.US,D,20240731,000000,5.19,5.48,5.09,5.26,4022881,0
+CYH.US,D,20240801,000000,5.27,5.325,4.91,5.01,1881034,0
+CYH.US,D,20240802,000000,4.85,5.06,4.685,4.99,2190462,0
+CYH.US,D,20240805,000000,4.55,4.935,4.49,4.82,2046235,0
+CYH.US,D,20240806,000000,4.82,5.02,4.77,4.89,983134,0
+CYH.US,D,20240807,000000,4.98,5.01,4.68,4.7,1210609,0
+CYH.US,D,20240808,000000,4.77,4.96,4.7001,4.94,1187631,0
+CYH.US,D,20240809,000000,4.97,4.97,4.74,4.84,782161,0
+CYH.US,D,20240812,000000,4.8,4.87,4.35,4.84,1854271,0
+CYH.US,D,20240813,000000,4.91,5.04,4.87,5.02,1183709,0
+CYH.US,D,20240814,000000,5.05,5.09,4.85,4.96,797186,0
+CYH.US,D,20240815,000000,5.06,5.095,4.855,4.95,984686,0
+CYH.US,D,20240816,000000,4.93,5.015,4.9,5.01,1272029,0
+CYH.US,D,20240819,000000,5,5.13,4.91,4.98,1138614,0
+CYH.US,D,20240820,000000,4.99,5.03,4.88,4.97,641202,0
+CYH.US,D,20240821,000000,5,5.01,4.89,4.94,693749,0
+CYH.US,D,20240822,000000,4.93,4.99,4.825,4.87,830178,0
+CYH.US,D,20240823,000000,4.91,5.14,4.91,5.06,1545356,0
+CYH.US,D,20240826,000000,5.12,5.45,5.04,5.4,1860475,0
+CYH.US,D,20240827,000000,5.35,5.435,5.28,5.33,852421,0
+CYH.US,D,20240828,000000,5.31,5.505,5.3,5.44,1200272,0
+CYH.US,D,20240829,000000,5.53,5.645,5.39,5.52,1258122,0
+CYH.US,D,20240830,000000,5.55,5.63,5.32,5.45,1082015,0
+CYH.US,D,20240903,000000,5.38,5.61,5.355,5.37,1603646,0
+CYH.US,D,20240904,000000,5.33,5.495,5.31,5.41,986601,0
+CYH.US,D,20240905,000000,5.43,5.62,5.415,5.54,1105810,0
+CYH.US,D,20240906,000000,5.6,5.81,5.455,5.7,2943964,0
+CYH.US,D,20240909,000000,5.69,5.79,5.55,5.57,2010636,0
+CYH.US,D,20240910,000000,5.59,5.62,5.12,5.39,1874380,0
+CYH.US,D,20240911,000000,5.42,5.57,5.31,5.52,1021100,0
+CYH.US,D,20240912,000000,5.42,5.685,5.41,5.6,870070,0
+CYH.US,D,20240913,000000,5.65,5.73,5.6013,5.72,784521,0
+CYH.US,D,20240916,000000,5.75,5.82,5.58,5.76,920078,0
+CYH.US,D,20240917,000000,5.82,5.85,5.62,5.64,843608,0
+CYH.US,D,20240918,000000,5.64,5.93,5.62,5.72,965842,0
+CYH.US,D,20240919,000000,5.87,5.93,5.705,5.83,837613,0
+CYH.US,D,20240920,000000,5.79,5.98,5.72,5.9,2378981,0
+CYH.US,D,20240923,000000,5.93,5.98,5.8,5.91,994024,0
+CYH.US,D,20240924,000000,5.91,6.27,5.835,6.22,1679106,0
+CYH.US,D,20240925,000000,6.21,6.29,5.97,6.05,1088169,0
+CYH.US,D,20240926,000000,6.12,6.27,6.005,6.04,1165210,0
+CYH.US,D,20240927,000000,6.09,6.15,5.98,6.01,873447,0
+CYH.US,D,20240930,000000,6,6.2,5.93,6.07,1165507,0
+CYH.US,D,20241001,000000,6.02,6.06,5.725,5.92,1185666,0
+CYH.US,D,20241002,000000,5.89,5.92,5.73,5.82,1123527,0
+CYH.US,D,20241003,000000,5.8,5.8,5.27,5.37,1354203,0
+CYH.US,D,20241004,000000,5.47,5.7988,5.38,5.64,1113142,0
+CYH.US,D,20241007,000000,5.6,5.61,5.33,5.46,1008042,0
+CYH.US,D,20241008,000000,5.43,5.49,5.16,5.29,1293451,0
+CYH.US,D,20241009,000000,5.25,5.345,5.18,5.22,1029972,0
+CYH.US,D,20241010,000000,5.15,5.28,5.15,5.22,882916,0
+CYH.US,D,20241011,000000,5.22,5.43,5.22,5.43,1401596,0
+CYH.US,D,20241014,000000,5.43,5.7,5.43,5.59,1186902,0
+CYH.US,D,20241015,000000,5.61,5.83,5.59,5.63,1539423,0
+CYH.US,D,20241016,000000,5.73,6.01,5.675,5.92,1895330,0
+CYH.US,D,20241017,000000,5.84,6,5.78,5.99,1678957,0
+CYH.US,D,20241018,000000,5.96,6.115,5.905,5.95,992391,0
+CYH.US,D,20241021,000000,5.95,5.98,5.645,5.75,2096492,0
+CYH.US,D,20241022,000000,5.76,5.81,5.47,5.49,1854288,0
+CYH.US,D,20241023,000000,5.46,5.5951,5.364,5.55,1973625,0
+CYH.US,D,20241024,000000,4.89,4.89,4.15,4.25,8336682,0
+CYH.US,D,20241025,000000,4.16,4.22,3.895,3.99,5166339,0
+CYH.US,D,20241028,000000,4.04,4.275,4.015,4.1,3315212,0
+CYH.US,D,20241029,000000,4.11,4.21,4.025,4.09,2074677,0
+CYH.US,D,20241030,000000,4.11,4.42,4.094,4.32,1925224,0
+CYH.US,D,20241031,000000,4.35,4.3698,4.02,4.05,1987689,0
+CYH.US,D,20241101,000000,4.09,4.275,4.045,4.2,1655910,0
+CYH.US,D,20241104,000000,4.21,4.4,4.2,4.38,1381338,0
+CYH.US,D,20241105,000000,4.37,4.53,4.28,4.42,1730351,0
+CYH.US,D,20241106,000000,4.12,4.445,4.08,4.42,1848074,0
+CYH.US,D,20241107,000000,4.4,4.45,4.29,4.39,1440553,0
+CYH.US,D,20241108,000000,4.42,4.53,4.375,4.49,2022742,0
+CYH.US,D,20241111,000000,4.55,4.64,4.465,4.51,2340517,0
+CYH.US,D,20241112,000000,4.46,4.5499,4.08,4.22,2455232,0
+CYH.US,D,20241113,000000,4.265,4.3,4.04,4.04,2082733,0
+CYH.US,D,20241114,000000,4.0214,4.19,3.95,3.99,1575727,0
+CYH.US,D,20241115,000000,4.01,4.04,3.785,3.84,2196286,0
+CYH.US,D,20241118,000000,3.845,3.89,3.685,3.7,1545635,0
+CYH.US,D,20241119,000000,3.73,3.82,3.605,3.81,1251471,0
+CYH.US,D,20241120,000000,3.73,3.85,3.665,3.83,1153782,0
+CYH.US,D,20241121,000000,3.77,3.78,3.5,3.75,2072528,0
+CYH.US,D,20241122,000000,3.62,3.68,3.48,3.65,2850267,0
+CYH.US,D,20241125,000000,3.51,3.78,3.5,3.7,2092661,0
+CYH.US,D,20241126,000000,3.68,3.7,3.48,3.57,1635156,0
+CYH.US,D,20241127,000000,3.63,3.8,3.41,3.46,2008798,0
+CYH.US,D,20241129,000000,3.475,3.505,3.43,3.44,649847,0
+CYH.US,D,20241202,000000,3.42,3.47,3.36,3.42,1547884,0
+CYH.US,D,20241203,000000,3.43,3.445,3.335,3.4,1382657,0
+CYH.US,D,20241204,000000,3.4,3.46,3.34,3.43,3817867,0
+CYH.US,D,20241205,000000,3.42,3.49,3.35,3.37,3272411,0
+CYH.US,D,20241206,000000,3.385,3.555,3.38,3.47,6115164,0
+CYH.US,D,20241209,000000,3.55,3.62,3.48,3.51,4278401,0
+CYH.US,D,20241210,000000,3.52,3.68,3.3899,3.63,6113385,0
+CYH.US,D,20241211,000000,3.688,3.76,3.59,3.64,5570863,0
+CYH.US,D,20241212,000000,3.64,3.73,3.32,3.45,7384277,0
+CYH.US,D,20241213,000000,3.4,3.51,3.39,3.47,5116192,0
+CYH.US,D,20241216,000000,3.45,3.53,3.33,3.33,6744863,0
+CYH.US,D,20241217,000000,3.3,3.33,3.2,3.21,6171268,0
+CYH.US,D,20241218,000000,3.21,3.265,3.04,3.04,5935198,0
+CYH.US,D,20241219,000000,3.095,3.19,3.04,3.04,4505185,0
+CYH.US,D,20241220,000000,3.04,3.18,3.03,3.16,3260919,0
+CYH.US,D,20241223,000000,3.15,3.16,3,3.1,1628907,0
+CYH.US,D,20241224,000000,3.08,3.16,3.06,3.14,767411,0
+CYH.US,D,20241226,000000,3.11,3.13,3.04,3.07,924382,0
+CYH.US,D,20241227,000000,3.07,3.09,2.995,3.03,2187623,0
+CYH.US,D,20241230,000000,3.01,3.09,2.91,3.01,2138125,0
+CYH.US,D,20241231,000000,3.03,3.08,2.98,2.99,1484584,0
+CYH.US,D,20250102,000000,3.03,3.17,3.02,3.07,2096618,0
+CYH.US,D,20250103,000000,3.09,3.1,2.97,3.07,1544107,0
+CYH.US,D,20250106,000000,3.09,3.14,3.04,3.06,1474935,0
+CYH.US,D,20250107,000000,3.07,3.16,3.01,3.05,1124384,0
+CYH.US,D,20250108,000000,3.03,3.12,2.96,3.1,1281725,0
+CYH.US,D,20250110,000000,3.08,3.09,2.96,2.97,2063789,0
+CYH.US,D,20250113,000000,2.96,3.01,2.91,3.01,1446625,0
+CYH.US,D,20250114,000000,3.03,3.03,2.85,2.91,1019328,0
+CYH.US,D,20250115,000000,2.94,3.04,2.94,3.01,2266751,0
+CYH.US,D,20250116,000000,3.03,3.03,2.8846,3.01,1999577,0
+CYH.US,D,20250117,000000,3.07,3.08,2.98,3.06,1607243,0
+CYH.US,D,20250121,000000,3.13,3.36,3.11,3.3,2209380,0
+CYH.US,D,20250122,000000,3.28,3.405,3.28,3.34,2162578,0
+CYH.US,D,20250123,000000,3.355,3.41,3.28,3.39,3378617,0
+CYH.US,D,20250124,000000,3.36,3.42,3.3,3.4,1992498,0
+CYH.US,D,20250127,000000,3.43,3.55,3.4,3.44,2235509,0
+CYH.US,D,20250128,000000,3.455,3.48,3.28,3.29,2735860,0
+CYH.US,D,20250129,000000,3.2201,3.36,3.2,3.32,2785997,0
+CYH.US,D,20250130,000000,3.32,3.39,3.26,3.28,2171704,0
+CYH.US,D,20250131,000000,3.25,3.35,3.19,3.2,1891148,0
+CYH.US,D,20250203,000000,3.0501,3.275,3.0501,3.18,1950502,0
+CYH.US,D,20250204,000000,3.16,3.26,3.11,3.25,2549338,0
+CYH.US,D,20250205,000000,3.32,3.44,3.26,3.44,3107459,0
+CYH.US,D,20250206,000000,3.48,3.55,3.34,3.37,2767400,0
+CYH.US,D,20250207,000000,3.43,3.49,3.38,3.41,2566796,0
+CYH.US,D,20250210,000000,3.435,3.44,3.29,3.38,1725755,0
+CYH.US,D,20250211,000000,3.39,3.46,3.33,3.45,3168629,0
+CYH.US,D,20250212,000000,3.4,3.4,3.2,3.26,2726382,0
+CYH.US,D,20250213,000000,3.27,3.4,3.23,3.38,2260048,0
+CYH.US,D,20250214,000000,3.4,3.51,3.365,3.38,2809317,0
+CYH.US,D,20250218,000000,3.39,3.46,3.3,3.35,3730395,0
+CYH.US,D,20250219,000000,3.21,3.72,3.1125,3.61,5510585,0
+CYH.US,D,20250220,000000,3.55,3.79,3.405,3.54,4981779,0
+CYH.US,D,20250221,000000,3.61,3.69,3.46,3.51,3202505,0
+CYH.US,D,20250224,000000,3.56,3.71,3.5,3.68,4109662,0
+CYH.US,D,20250225,000000,3.73,3.93,3.63,3.92,4128725,0
+CYH.US,D,20250226,000000,3.9,3.91,3.52,3.64,4811149,0
+CYH.US,D,20250227,000000,3.62,3.88,3.32,3.34,2793294,0
+CYH.US,D,20250228,000000,3.075,3.19,2.9201,3.01,6142259,0
+CYH.US,D,20250303,000000,3.03,3.1675,3.01,3.1,2015004,0
+CYH.US,D,20250304,000000,3.055,3.09,2.9,3.03,2393912,0
+CYH.US,D,20250305,000000,3.03,3.07,2.95,3.02,2169952,0
+CYH.US,D,20250306,000000,2.99,3.075,2.89,2.94,2344411,0
+CYH.US,D,20250307,000000,2.94,3.02,2.8,2.94,2743787,0
+CYH.US,D,20250310,000000,2.9,2.9,2.645,2.7,2898936,0
+CYH.US,D,20250311,000000,2.7,2.71,2.53,2.69,3389927,0
+CYH.US,D,20250312,000000,2.735,2.735,2.565,2.62,2389349,0
+CYH.US,D,20250313,000000,2.616,2.63,2.54,2.54,2373840,0
+CYH.US,D,20250314,000000,2.55,2.71,2.55,2.7,1642280,0
+CYH.US,D,20250317,000000,2.7283,2.88,2.68,2.86,2156905,0
+CYH.US,D,20250318,000000,2.856,2.87,2.7595,2.78,1149831,0
+CYH.US,D,20250319,000000,2.78,2.855,2.67,2.73,1041839,0
+CYH.US,D,20250320,000000,2.66,2.735,2.63,2.67,1115820,0
+CYH.US,D,20250321,000000,2.62,2.64,2.58,2.6,2691904,0
+CYH.US,D,20250324,000000,2.64,2.805,2.64,2.76,2134804,0
+CYH.US,D,20250325,000000,2.79,2.84,2.77,2.81,1394056,0
+CYH.US,D,20250326,000000,2.81,2.85,2.715,2.77,1499929,0
+CYH.US,D,20250327,000000,2.78,2.81,2.74,2.78,885057,0
+CYH.US,D,20250328,000000,2.71,2.76,2.625,2.7,1825607,0
+CYH.US,D,20250331,000000,2.64,2.74,2.6,2.7,1835989,0
+CYH.US,D,20250401,000000,2.76,2.76,2.57,2.59,2124164,0
+CYH.US,D,20250402,000000,2.57,2.68,2.53,2.65,1655553,0
+CYH.US,D,20250403,000000,2.6,2.65,2.5,2.53,2270974,0
+CYH.US,D,20250404,000000,2.51,2.56,2.35,2.45,3510331,0
+CYH.US,D,20250407,000000,2.36,2.555,2.2409,2.4,3863452,0
+CYH.US,D,20250408,000000,2.48,2.58,2.37,2.42,2843266,0
+CYH.US,D,20250409,000000,2.35,2.67,2.34,2.61,5355311,0
+CYH.US,D,20250410,000000,2.565,2.565,2.42,2.53,2369545,0
+CYH.US,D,20250411,000000,2.545,2.545,2.325,2.48,2353532,0
+CYH.US,D,20250414,000000,2.52,2.59,2.44,2.58,1752499,0
+CYH.US,D,20250415,000000,2.6,2.6,2.47,2.49,1747765,0
+CYH.US,D,20250416,000000,2.49,2.58,2.45,2.52,3252035,0
+CYH.US,D,20250417,000000,2.515,2.58,2.385,2.41,2620666,0
+CYH.US,D,20250421,000000,2.37,2.42,2.26,2.39,3464986,0
+CYH.US,D,20250422,000000,2.425,2.43,2.3448,2.41,2509959,0
+CYH.US,D,20250423,000000,2.46,2.55,2.4,2.43,3898621,0
+CYH.US,D,20250424,000000,2.92,3.175,2.8,2.88,10510207,0
+CYH.US,D,20250425,000000,2.875,2.88,2.59,2.67,3916258,0
+CYH.US,D,20250428,000000,2.678,2.72,2.575,2.63,3753840,0
+CYH.US,D,20250429,000000,2.635,2.77,2.6287,2.7,2621729,0
+CYH.US,D,20250430,000000,2.645,2.765,2.61,2.73,2624396,0
+CYH.US,D,20250501,000000,2.74,2.82,2.695,2.76,2480831,0
+CYH.US,D,20250502,000000,2.8,2.86,2.7,2.83,2626155,0
+CYH.US,D,20250505,000000,2.79,2.94,2.79,2.84,1996497,0
+CYH.US,D,20250506,000000,2.8,2.91,2.771,2.9,2039124,0
+CYH.US,D,20250507,000000,2.94,3.31,2.845,3.28,8875058,0
+CYH.US,D,20250508,000000,3.33,3.5,3.21,3.39,3794454,0
+CYH.US,D,20250509,000000,3.43,3.6,3.345,3.5,2611611,0
+CYH.US,D,20250512,000000,3.66,3.885,3.585,3.86,4737581,0
+CYH.US,D,20250513,000000,3.86,3.885,3.5906,3.8,5521493,0
+CYH.US,D,20250514,000000,3.795,3.96,3.715,3.92,3997410,0
+CYH.US,D,20250515,000000,3.92,4.345,3.855,4.29,7302197,0
+CYH.US,D,20250516,000000,4.265,4.465,4.17,4.35,5484599,0
+CYH.US,D,20250519,000000,4.28,4.405,4.16,4.17,2730904,0
+CYH.US,D,20250520,000000,4.1027,4.26,4.085,4.21,2025850,0
+CYH.US,D,20250521,000000,4.1,4.15,3.87,3.95,2481615,0
+CYH.US,D,20250522,000000,3.894,3.93,3.71,3.72,2187356,0
+CYH.US,D,20250523,000000,3.61,3.78,3.61,3.67,1770094,0
+CYH.US,D,20250527,000000,3.77,3.84,3.715,3.75,1530076,0
+CYH.US,D,20250528,000000,3.755,3.795,3.56,3.77,2197106,0
+CYH.US,D,20250529,000000,3.8,3.96,3.7,3.9,2227566,0
+CYH.US,D,20250530,000000,3.865,3.945,3.785,3.88,2310285,0
+CYH.US,D,20250602,000000,3.85,3.885,3.79,3.84,1305326,0
+CYH.US,D,20250603,000000,3.85,3.9899,3.79,3.94,1752994,0
+CYH.US,D,20250604,000000,3.94,3.96,3.7946,3.83,1518173,0
+CYH.US,D,20250605,000000,3.82,3.8899,3.77,3.8,1269368,0
+CYH.US,D,20250606,000000,3.87,3.915,3.8,3.91,1186711,0
+CYH.US,D,20250609,000000,3.9005,3.95,3.3,3.44,4311397,0
+CYH.US,D,20250610,000000,3.38,3.41,3.185,3.25,3672351,0
+CYH.US,D,20250611,000000,3.265,3.41,3.23,3.31,2172025,0
+CYH.US,D,20250612,000000,3.37,3.37,3.175,3.24,2668330,0
+CYH.US,D,20250613,000000,3.2,3.23,3.1421,3.2,1337286,0
+CYH.US,D,20250616,000000,3.235,3.265,3.01,3.18,3087955,0
+CYH.US,D,20250617,000000,3.1466,3.235,3.105,3.2,1856222,0
+CYH.US,D,20250618,000000,3.289,3.335,3.18,3.31,2715202,0
+CYH.US,D,20250620,000000,3.32,3.4,3.2846,3.31,3006538,0
+CYH.US,D,20250623,000000,3.29,3.4,3.245,3.36,2144161,0
+CYH.US,D,20250624,000000,3.385,3.56,3.375,3.39,1999823,0
+CYH.US,D,20250625,000000,3.39,3.41,3.275,3.37,2020574,0
+CYH.US,D,20250626,000000,3.4554,3.67,3.44,3.48,7352434,0
+CYH.US,D,20250627,000000,3.5,3.595,3.38,3.39,2795764,0
+CYH.US,D,20250630,000000,3.38,3.485,3.31,3.4,2010545,0
+CYH.US,D,20250701,000000,3.34,3.55,3.32,3.48,2253023,0
+CYH.US,D,20250702,000000,3.51,3.62,3.43,3.43,1873720,0
+CYH.US,D,20250703,000000,3.455,3.51,3.365,3.41,1013362,0
+CYH.US,D,20250707,000000,3.42,3.4336,3.31,3.33,1287280,0
+CYH.US,D,20250708,000000,3.355,3.53,3.32,3.52,1659562,0
+CYH.US,D,20250709,000000,3.5101,3.555,3.46,3.51,1128718,0
+CYH.US,D,20250710,000000,3.49,3.635,3.435,3.58,1341899,0
+CYH.US,D,20250711,000000,3.545,3.61,3.505,3.6,1442211,0
+CYH.US,D,20250714,000000,3.58,3.765,3.57,3.71,1993762,0
+CYH.US,D,20250715,000000,3.75,3.785,3.6,3.66,1678478,0
+CYH.US,D,20250716,000000,3.65,3.73,3.53,3.63,1270146,0
+CYH.US,D,20250717,000000,3.63,3.74,3.59,3.64,2509655,0
+CYH.US,D,20250718,000000,3.66,3.6845,3.545,3.59,1616128,0
+CYH.US,D,20250721,000000,3.6047,3.77,3.5913,3.75,2076231,0
+CYH.US,D,20250722,000000,3.795,3.965,3.745,3.84,5364090,0
+CYH.US,D,20250723,000000,3.805,3.91,3.755,3.88,4326460,0
+CYH.US,D,20250724,000000,2.88,2.955,2.68,2.9,27522665,0
+CYH.US,D,20250725,000000,2.91,2.92,2.75,2.77,7089801,0
+CYH.US,D,20250728,000000,2.75,2.77,2.58,2.58,5452475,0
+CYH.US,D,20250729,000000,2.61,2.62,2.44,2.46,4826750,0
+CYH.US,D,20250730,000000,2.47,2.565,2.4306,2.52,2616421,0
+CYH.US,D,20250731,000000,2.5,2.6453,2.46,2.6,3255001,0
+CYH.US,D,20250801,000000,2.6,2.6,2.44,2.44,3458164,0
+CYH.US,D,20250804,000000,2.47,2.5591,2.385,2.49,2797978,0
+CYH.US,D,20250805,000000,2.49,2.515,2.45,2.49,2275449,0
+CYH.US,D,20250806,000000,2.5,2.505,2.44,2.46,1840281,0
+CYH.US,D,20250807,000000,2.48,2.5,2.455,2.48,2040216,0
+CYH.US,D,20250808,000000,2.515,2.55,2.48,2.49,1852774,0
+CYH.US,D,20250811,000000,2.465,2.51,2.445,2.45,1423701,0
+CYH.US,D,20250812,000000,2.459,2.56,2.4309,2.56,2221409,0
+CYH.US,D,20250813,000000,2.6,2.77,2.59,2.77,3230733,0
+CYH.US,D,20250814,000000,2.735,2.78,2.71,2.73,1342600,0
+CYH.US,D,20250815,000000,2.74,2.81,2.72,2.73,1669942,0
+CYH.US,D,20250818,000000,2.62,2.74,2.6,2.65,2406117,0
+CYH.US,D,20250819,000000,2.645,2.76,2.6337,2.7,2028952,0
+CYH.US,D,20250820,000000,2.72,2.7453,2.68,2.71,1175296,0
+CYH.US,D,20250821,000000,2.69,2.73,2.65,2.67,1276852,0
+CYH.US,D,20250822,000000,2.68,2.79,2.67,2.76,1881192,0
+CYH.US,D,20250825,000000,2.75,2.76,2.7,2.72,805230,0
+CYH.US,D,20250826,000000,2.7,2.74,2.68,2.72,1464864,0
+CYH.US,D,20250827,000000,2.72,2.89,2.7,2.79,2091726,0
+CYH.US,D,20250828,000000,2.8,2.82,2.75,2.8,1454049,0
+CYH.US,D,20250829,000000,2.773,2.82,2.71,2.76,877018,0
+CYH.US,D,20250902,000000,2.72,2.83,2.69,2.82,1781695,0
+CYH.US,D,20250903,000000,2.82,2.86,2.785,2.8,1815295,0
+CYH.US,D,20250904,000000,2.81,2.92,2.765,2.84,2150545,0
+CYH.US,D,20250905,000000,2.8899,3,2.865,2.92,1942177,0
+CYH.US,D,20250908,000000,2.94,2.97,2.845,2.96,1407256,0
+CYH.US,D,20250909,000000,2.975,3.02,2.895,3,1113832,0
+CYH.US,D,20250910,000000,3.01,3.035,2.86,2.92,1505204,0
+CYH.US,D,20250911,000000,2.94,3.015,2.92,3,1279917,0
+CYH.US,D,20250912,000000,2.996,2.996,2.92,2.94,787405,0
+CYH.US,D,20250915,000000,2.96,2.975,2.895,2.93,1008858,0
+CYH.US,D,20250916,000000,2.9399,2.955,2.89,2.89,1417633,0
+CYH.US,D,20250917,000000,2.89,3.125,2.865,2.95,2295810,0
+CYH.US,D,20250918,000000,2.985,3.1093,2.95,3.08,1813353,0
+CYH.US,D,20250919,000000,3.07,3.12,3.02,3.04,2868854,0
+CYH.US,D,20250922,000000,3.03,3.155,3.01,3.13,792838,0
+CYH.US,D,20250923,000000,3.13,3.205,3.13,3.16,1334610,0
+CYH.US,D,20250924,000000,3.15,3.255,3.11,3.2,1425746,0
+CYH.US,D,20250925,000000,3.2,3.2,3.12,3.18,879426,0
+CYH.US,D,20250926,000000,3.22,3.23,3.15,3.18,1527490,0
+CYH.US,D,20250929,000000,3.1859,3.195,3.12,3.14,1073523,0
+CYH.US,D,20250930,000000,3.125,3.22,3.1,3.21,1802288,0
+CYH.US,D,20251001,000000,3.16,3.215,3.11,3.13,1535632,0
+CYH.US,D,20251002,000000,3.11,3.11,2.97,3.01,1953163,0
+CYH.US,D,20251003,000000,3.01,3.13,3.01,3.12,2016405,0
+CYH.US,D,20251006,000000,3.0935,3.2,3.085,3.09,1331920,0
+CYH.US,D,20251007,000000,3.0994,3.24,3.09,3.13,1051550,0
+CYH.US,D,20251008,000000,3.19,3.225,3.15,3.17,1171162,0
+CYH.US,D,20251009,000000,3.15,3.17,3.1,3.1,1770542,0
+CYH.US,D,20251010,000000,3.11,3.12,2.895,2.9,1329857,0
+CYH.US,D,20251013,000000,2.95,3.01,2.89,2.91,976449,0
+CYH.US,D,20251014,000000,2.85,2.99,2.84,2.97,1268061,0
+CYH.US,D,20251015,000000,2.97,3.085,2.96,3.08,1664402,0
+CYH.US,D,20251016,000000,3.08,3.235,3.04,3.06,2384914,0
+CYH.US,D,20251017,000000,3.04,3.12,3.01,3.08,1936181,0
+CYH.US,D,20251020,000000,3.1,3.25,3.1,3.19,3484433,0
+CYH.US,D,20251021,000000,3.19,3.19,3.1,3.15,1939338,0
+CYH.US,D,20251022,000000,3.152,3.23,3.115,3.23,2118996,0
+CYH.US,D,20251023,000000,3.24,3.31,3.19,3.26,3028241,0
+CYH.US,D,20251024,000000,3.7,4.17,3.37,4.1,12314255,0
+CYH.US,D,20251027,000000,4.2,4.43,4.16,4.41,5173510,0
+CYH.US,D,20251028,000000,4.41,4.42,4.07,4.12,3941342,0
+CYH.US,D,20251029,000000,4.13,4.33,4.08,4.21,4406591,0
+CYH.US,D,20251030,000000,4.1916,4.3,4.085,4.13,1984436,0
+CYH.US,D,20251031,000000,4.2,4.2,3.84,3.88,1818417,0
+CYH.US,D,20251103,000000,3.82,3.875,3.67,3.85,2495039,0
+CYH.US,D,20251104,000000,3.72,3.92,3.72,3.78,1558622,0
+CYH.US,D,20251105,000000,3.75,3.925,3.72,3.89,2100150,0
+CYH.US,D,20251106,000000,3.82,3.88,3.69,3.7,1212917,0
+CYH.US,D,20251107,000000,3.7,3.8178,3.63,3.77,1516799,0
+CYH.US,D,20251110,000000,3.75,3.76,3.47,3.48,2283202,0
+CYH.US,D,20251111,000000,3.4675,3.575,3.4,3.46,1232354,0
+CYH.US,D,20251112,000000,3.43,3.53,3.4,3.42,1300956,0
+CYH.US,D,20251113,000000,3.41,3.41,3.31,3.34,1649122,0
+CYH.US,D,20251114,000000,3.36,3.36,3.24,3.26,1173448,0
+CYH.US,D,20251117,000000,3.28,3.285,3,3.01,1480053,0
+CYH.US,D,20251118,000000,2.94,3.02,2.91,2.92,1632953,0
+CYH.US,D,20251119,000000,2.93,3.0166,2.9,2.9,1568752,0
+CYH.US,D,20251120,000000,2.92,3.105,2.92,2.94,2520947,0
+CYH.US,D,20251121,000000,2.99,3.2188,2.96,3.12,1645704,0
+CYH.US,D,20251124,000000,3.21,3.4,3.21,3.39,2928497,0
+CYH.US,D,20251125,000000,3.45,3.5401,3.35,3.47,1320756,0
+CYH.US,D,20251126,000000,3.44,3.53,3.435,3.45,1563799,0
+CYH.US,D,20251128,000000,3.45,3.51,3.4,3.46,749036,0
+CYH.US,D,20251201,000000,3.45,3.83,3.37,3.63,6843078,0
+CYH.US,D,20251202,000000,3.69,3.87,3.58,3.61,2945503,0
+CYH.US,D,20251203,000000,3.645,3.66,3.4597,3.57,1807261,0
+CYH.US,D,20251204,000000,3.57,3.735,3.53,3.63,1990138,0
+CYH.US,D,20251205,000000,3.63,3.678,3.46,3.57,1657628,0
+CYH.US,D,20251208,000000,3.585,3.59,3.31,3.32,1723262,0
+CYH.US,D,20251209,000000,3.29,3.42,3.26,3.39,1235811,0
+CYH.US,D,20251210,000000,3.36,3.415,3.31,3.34,1742752,0
+CYH.US,D,20251211,000000,3.39,3.4,3.265,3.28,883283,0
+CYH.US,D,20251212,000000,3.29,3.32,3.195,3.24,3099875,0
+CYH.US,D,20251215,000000,3.25,3.29,3.18,3.22,1358038,0
+CYH.US,D,20251216,000000,3.21,3.26,3.17,3.25,1248937,0
+CYH.US,D,20251217,000000,3.21,3.28,3.2,3.2,1089416,0
+CYH.US,D,20251218,000000,3.22,3.34,3.2,3.22,1457000,0
+CYH.US,D,20251219,000000,3.22,3.27,3.195,3.26,2098066,0
+CYH.US,D,20251222,000000,3.27,3.3,3.205,3.29,1116122,0
+CYH.US,D,20251223,000000,3.27,3.29,3.2003,3.22,905858,0
+CYH.US,D,20251224,000000,3.24,3.25,3.1511,3.21,463313,0
+CYH.US,D,20251226,000000,3.225,3.26,3.19,3.23,847753,0
+CYH.US,D,20251229,000000,3.215,3.235,3.16,3.21,925371,0
+CYH.US,D,20251230,000000,3.25,3.25,3.18,3.18,753610,0
+CYH.US,D,20251231,000000,3.152,3.18,3.1,3.12,1014801,0
+CYH.US,D,20260102,000000,3.13,3.155,3.035,3.1,1068882,0
+CYH.US,D,20260105,000000,3.15,3.26,3.12,3.26,1006756,0
+CYH.US,D,20260106,000000,3.26,3.38,3.23,3.34,1895759,0
+CYH.US,D,20260107,000000,3.35,3.38,3.24,3.26,1902141,0
+CYH.US,D,20260108,000000,3.24,3.41,3.22,3.35,1009120,0
+CYH.US,D,20260109,000000,3.365,3.4,3.29,3.32,936354,0
+CYH.US,D,20260112,000000,3.37,3.385,3.2245,3.36,1036344,0
+CYH.US,D,20260113,000000,3.37,3.39,3.29,3.29,1113608,0
+CYH.US,D,20260114,000000,3.3,3.3,3.21,3.25,879413,0
+CYH.US,D,20260115,000000,3.29,3.41,3.24,3.34,882235,0
+CYH.US,D,20260116,000000,3.322,3.322,3.195,3.2,951941,0
+CYH.US,D,20260120,000000,3.14,3.18,3.1,3.13,1096535,0
+CYH.US,D,20260121,000000,3.298,3.35,3.12,3.27,2446543,0
+CYH.US,D,20260122,000000,3.27,3.53,3.24,3.35,2305508,0
+CYH.US,D,20260123,000000,3.33,3.33,3.16,3.25,1604191,0
+CYH.US,D,20260126,000000,3.25,3.35,3.19,3.2,1640775,0
+CYH.US,D,20260127,000000,3.25,3.295,3.09,3.13,2051741,0
+CYH.US,D,20260128,000000,3.07,3.1,2.95,3.09,2413287,0
+CYH.US,D,20260129,000000,3.09,3.22,3.05,3.17,1333295,0
+CYH.US,D,20260130,000000,3.155,3.22,3.005,3.21,2359014,0
+CYH.US,D,20260202,000000,3.12,3.29,3.08,3.19,4090605,0
+CYH.US,D,20260203,000000,3.19,3.26,3.02,3.13,2301816,0
+CYH.US,D,20260204,000000,3.145,3.18,3.07,3.1,1584854,0
+CYH.US,D,20260205,000000,3.1,3.19,3.015,3.04,2809073,0
+CYH.US,D,20260206,000000,3.09,3.18,3.06,3.15,3546601,0
+CYH.US,D,20260209,000000,3.16,3.18,3.085,3.13,1378648,0
+CYH.US,D,20260210,000000,3.12,3.245,3.11,3.15,1022783,0
+CYH.US,D,20260211,000000,3.17,3.38,3.16,3.37,2277822,0
+CYH.US,D,20260212,000000,3.39,3.54,3.39,3.44,1351343,0
+CYH.US,D,20260213,000000,3.44,3.57,3.41,3.42,971863,0
+CYH.US,D,20260217,000000,3.42,3.495,3.365,3.44,972822,0
+CYH.US,D,20260218,000000,3.395,3.43,3.32,3.34,1765561,0
diff --git a/daily/us/nyse stocks/1/d.us.txt b/daily/us/nyse stocks/1/d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b67d29bd88075314a6a452f2b36a99f1ae0e072
--- /dev/null
+++ b/daily/us/nyse stocks/1/d.us.txt	
@@ -0,0 +1,10424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+D.US,D,19841003,000000,1.63248,1.63871,1.63248,1.63248,124213.43498125,0
+D.US,D,19841004,000000,1.63248,1.67627,1.63248,1.63248,157918.96840961,0
+D.US,D,19841005,000000,1.63871,1.63871,1.63248,1.63248,121323.89015029,0
+D.US,D,19841008,000000,1.63248,1.65107,1.62012,1.63248,486257.37210959,0
+D.US,D,19841009,000000,1.65107,1.68863,1.63871,1.67627,2283014.7793621,0
+D.US,D,19841010,000000,1.67627,1.70109,1.67627,1.67627,402168.74031453,0
+D.US,D,19841011,000000,1.68863,1.69466,1.68863,1.69466,336692.59981512,0
+D.US,D,19841012,000000,1.69466,1.71967,1.69466,1.71364,1320445.9470984,0
+D.US,D,19841015,000000,1.70109,1.7262,1.69466,1.71967,391575.45522832,0
+D.US,D,19841016,000000,1.71967,1.73827,1.70109,1.71364,279883.0386558,0
+D.US,D,19841017,000000,1.70109,1.74479,1.69466,1.7262,465399.62638449,0
+D.US,D,19841018,000000,1.7262,1.76337,1.7262,1.76337,583834.9992802,0
+D.US,D,19841019,000000,1.76337,1.79471,1.60154,1.76337,684298.06097621,0
+D.US,D,19841022,000000,1.75111,1.76337,1.74479,1.74479,359801.76542807,0
+D.US,D,19841023,000000,1.74479,1.76337,1.73827,1.73827,247461.97572485,0
+D.US,D,19841024,000000,1.75111,1.75111,1.74479,1.75111,211198.80464205,0
+D.US,D,19841025,000000,1.75111,1.75111,1.73827,1.73827,359801.76542807,0
+D.US,D,19841026,000000,1.73827,1.73827,1.71364,1.71364,256452.2416303,0
+D.US,D,19841029,000000,1.7262,1.73827,1.70109,1.71967,268002.20034298,0
+D.US,D,19841030,000000,1.71364,1.73827,1.71364,1.73827,212474.02695188,0
+D.US,D,19841031,000000,1.73827,1.74479,1.7262,1.73827,177493.27121369,0
+D.US,D,19841101,000000,1.75111,1.80727,1.74479,1.79471,703557.92540253,0
+D.US,D,19841102,000000,1.79471,1.86302,1.79471,1.80727,3614052.9839702,0
+D.US,D,19841105,000000,1.80727,1.83208,1.80727,1.83208,332837.1331701,0
+D.US,D,19841106,000000,1.84435,1.86302,1.83831,1.86302,569391.38543097,0
+D.US,D,19841107,000000,1.86302,1.86302,1.81952,1.83208,684298.06097621,0
+D.US,D,19841108,000000,1.81952,1.81952,1.79471,1.80727,184233.14480768,0
+D.US,D,19841109,000000,1.79471,1.81952,1.79471,1.80727,190654.46971833,0
+D.US,D,19841112,000000,1.79471,1.81952,1.79471,1.81952,844458.17350969,0
+D.US,D,19841113,000000,1.80727,1.81952,1.80727,1.80727,532158.18222853,0
+D.US,D,19841114,000000,1.80727,1.81952,1.80727,1.81952,307484.76828048,0
+D.US,D,19841115,000000,1.81952,1.81952,1.80727,1.81952,304916.85486206,0
+D.US,D,19841116,000000,1.81952,1.81952,1.79471,1.79471,1728069.0629332,0
+D.US,D,19841119,000000,1.79471,1.80727,1.78197,1.78197,1058536.2472188,0
+D.US,D,19841120,000000,1.79471,1.79471,1.77603,1.79471,3402220.1646907,0
+D.US,D,19841121,000000,1.79471,1.80727,1.79471,1.79471,3088000.6606982,0
+D.US,D,19841123,000000,1.78819,1.81952,1.78819,1.80727,1198161.2730161,0
+D.US,D,19841126,000000,1.83208,1.84435,1.80727,1.82585,201885.87974766,0
+D.US,D,19841127,000000,1.82585,1.84435,1.81952,1.83208,706439.24962231,0
+D.US,D,19841128,000000,1.83208,1.85085,1.83208,1.84435,592178.91963136,0
+D.US,D,19841129,000000,1.83208,1.84435,1.81952,1.81952,374568.03826626,0
+D.US,D,19841130,000000,1.81952,1.82585,1.80727,1.82585,224357.94799389,0
+D.US,D,19841203,000000,1.84435,1.84435,1.80727,1.84435,1389772.4163608,0
+D.US,D,19841204,000000,1.85085,1.85709,1.83208,1.85085,246505.30209838,0
+D.US,D,19841205,000000,1.84435,1.84435,1.83208,1.84435,104956.65328412,0
+D.US,D,19841206,000000,1.83208,1.8821,1.81952,1.82585,370072.39152533,0
+D.US,D,19841207,000000,1.82585,1.82585,1.81952,1.82585,243936.36110357,0
+D.US,D,19841210,000000,1.81952,1.82585,1.80727,1.81952,624593.81710393,0
+D.US,D,19841211,000000,1.82585,1.82585,1.81952,1.81952,220502.48134888,0
+D.US,D,19841212,000000,1.82585,1.83208,1.80727,1.80727,367823.02679027,0
+D.US,D,19841213,000000,1.80727,1.81952,1.79471,1.80727,243936.36110357,0
+D.US,D,19841214,000000,1.81952,1.85085,1.80727,1.83208,549807.8344393,0
+D.US,D,19841217,000000,1.83208,1.84435,1.82585,1.84435,355308.17383994,0
+D.US,D,19841218,000000,1.84435,1.8821,1.84435,1.86925,403131.5793994,0
+D.US,D,19841219,000000,1.86925,1.89417,1.86925,1.87558,438116.44544318,0
+D.US,D,19841220,000000,1.8821,1.89417,1.87558,1.89417,181663.17623647,0
+D.US,D,19841221,000000,1.89417,1.89417,1.83208,1.85085,352421.71173817,0
+D.US,D,19841224,000000,1.84435,1.85709,1.84435,1.84435,89869.776609779,0
+D.US,D,19841226,000000,1.85085,1.85709,1.83208,1.84435,165616.54320647,0
+D.US,D,19841227,000000,1.83208,1.85085,1.83208,1.85085,780906.68360358,0
+D.US,D,19841228,000000,1.85085,1.86925,1.84435,1.85709,303633.41194106,0
+D.US,D,19841231,000000,1.8821,1.8821,1.85085,1.8821,360119.28653503,0
+D.US,D,19850102,000000,1.87558,1.8821,1.85709,1.85709,165936.11946622,0
+D.US,D,19850103,000000,1.84435,1.86925,1.84435,1.86925,607587.42771826,0
+D.US,D,19850104,000000,1.85085,1.86925,1.85085,1.85709,205417.65982732,0
+D.US,D,19850107,000000,1.86925,1.9071,1.85709,1.9003,496532.10851245,0
+D.US,D,19850108,000000,1.89417,1.9003,1.8821,1.8821,657014.88003488,0
+D.US,D,19850109,000000,1.8821,1.9003,1.8821,1.89417,347924.00984444,0
+D.US,D,19850110,000000,1.89417,1.91937,1.89417,1.91937,419823.5304073,0
+D.US,D,19850111,000000,1.91937,1.9256,1.9071,1.91937,666962.8471432,0
+D.US,D,19850114,000000,1.9071,1.94438,1.9003,1.9256,441967.8017826,0
+D.US,D,19850115,000000,1.91937,1.93163,1.91937,1.9256,283738.50530082,0
+D.US,D,19850116,000000,1.91937,1.93163,1.9071,1.91937,256128.55506496,0
+D.US,D,19850117,000000,1.9071,1.91937,1.89417,1.91937,236232.62084831,0
+D.US,D,19850118,000000,1.9003,1.94438,1.9003,1.93163,382271.77852151,0
+D.US,D,19850121,000000,1.9256,1.94438,1.9256,1.93163,260625.22938227,0
+D.US,D,19850122,000000,1.93163,1.96297,1.9256,1.95665,572913.91732306,0
+D.US,D,19850123,000000,1.94438,1.95032,1.93163,1.94438,245536.29755514,0
+D.US,D,19850124,000000,1.93163,1.93163,1.9071,1.9256,260625.22938227,0
+D.US,D,19850125,000000,1.9071,1.9256,1.9003,1.9071,1927067.4530026,0
+D.US,D,19850128,000000,1.9003,1.9071,1.86925,1.8821,1125618.4896281,0
+D.US,D,19850129,000000,1.87558,1.9071,1.87558,1.9071,417893.74193199,0
+D.US,D,19850130,000000,1.9071,1.9071,1.9003,1.9071,458338.12137795,0
+D.US,D,19850131,000000,1.89417,1.9003,1.8821,1.89417,231739.02926019,0
+D.US,D,19850201,000000,1.87558,1.89417,1.85709,1.87558,2330199.032402,0
+D.US,D,19850204,000000,1.87558,1.89417,1.87558,1.87558,260945.83321843,0
+D.US,D,19850205,000000,1.87558,1.89417,1.85709,1.85709,244899.20018842,0
+D.US,D,19850206,000000,1.86925,1.87558,1.85085,1.85085,229491.71967793,0
+D.US,D,19850207,000000,1.86925,1.87558,1.85709,1.87558,381951.17468535,0
+D.US,D,19850208,000000,1.86925,1.8821,1.86925,1.87558,422066.72968397,0
+D.US,D,19850211,000000,1.87558,1.89417,1.86925,1.86925,520608.22351585,0
+D.US,D,19850212,000000,1.86925,1.87558,1.85709,1.85709,491717.91308817,0
+D.US,D,19850213,000000,1.87558,1.8821,1.86925,1.87558,307161.08171513,0
+D.US,D,19850214,000000,1.8821,1.8821,1.85085,1.85709,611752.19485905,0
+D.US,D,19850215,000000,1.86925,1.87558,1.85709,1.87558,217936.62308325,0
+D.US,D,19850219,000000,1.8821,1.89417,1.87558,1.8821,718965.40591302,0
+D.US,D,19850220,000000,1.87558,1.8821,1.85709,1.8821,1158681.7878078,0
+D.US,D,19850221,000000,1.85709,1.87558,1.85709,1.86925,163689.83746036,0
+D.US,D,19850222,000000,1.87558,1.87558,1.85709,1.86925,885863.33688771,0
+D.US,D,19850225,000000,1.85709,1.86302,1.83208,1.83208,923414.0611971,0
+D.US,D,19850226,000000,1.83831,1.84435,1.813,1.83208,316148.26489139,0
+D.US,D,19850227,000000,1.83831,1.85709,1.83208,1.83831,1069772.79513,0
+D.US,D,19850228,000000,1.83831,1.84435,1.83208,1.83831,1002683.3596859,0
+D.US,D,19850301,000000,1.83208,1.85709,1.83208,1.83831,1210680.236272,0
+D.US,D,19850304,000000,1.83208,1.83831,1.813,1.81952,863077.8578401,0
+D.US,D,19850305,000000,1.81952,1.83208,1.80727,1.80727,402168.74031453,0
+D.US,D,19850306,000000,1.81952,1.83208,1.80727,1.81952,140904.35841275,0
+D.US,D,19850307,000000,1.813,1.81952,1.79471,1.813,5819079.8526117,0
+D.US,D,19850308,000000,1.81952,1.83208,1.813,1.81952,702595.08631767,0
+D.US,D,19850311,000000,1.813,1.83831,1.813,1.83208,375530.87735111,0
+D.US,D,19850312,000000,1.83208,1.83831,1.81952,1.81952,183590.90955899,0
+D.US,D,19850313,000000,1.81952,1.83208,1.813,1.81952,423995.49058288,0
+D.US,D,19850314,000000,1.81952,1.83208,1.813,1.81952,761005.61150495,0
+D.US,D,19850315,000000,1.81952,1.83831,1.81952,1.81952,877198.81270039,0
+D.US,D,19850318,000000,1.83208,1.83831,1.83208,1.83831,218902.5448973,0
+D.US,D,19850319,000000,1.84435,1.86302,1.83831,1.85709,323853.03272303,0
+D.US,D,19850320,000000,1.85709,1.88803,1.85709,1.86925,674023.32457334,0
+D.US,D,19850321,000000,1.88803,1.9071,1.86925,1.9071,272499.9022367,0
+D.US,D,19850322,000000,1.9071,1.91937,1.88803,1.9071,231739.02926019,0
+D.US,D,19850325,000000,1.91314,1.91314,1.9071,1.9071,257413.02556236,0
+D.US,D,19850326,000000,1.89417,1.91314,1.89417,1.91314,181988.91795462,0
+D.US,D,19850327,000000,1.91314,1.93163,1.91314,1.91937,145400.00515368,0
+D.US,D,19850328,000000,1.91937,1.93163,1.91314,1.93163,105274.17439108,0
+D.US,D,19850329,000000,1.93163,1.97523,1.91937,1.97523,762288.02684956,0
+D.US,D,19850401,000000,1.96297,1.98758,1.95665,1.98136,447423.20487919,0
+D.US,D,19850402,000000,1.98758,1.98758,1.96297,1.97523,409870.42541699,0
+D.US,D,19850403,000000,1.97523,1.97523,1.95665,1.96297,146999.94160525,0
+D.US,D,19850404,000000,1.97523,2.00063,1.96297,1.98758,981184.40628848,0
+D.US,D,19850408,000000,1.97523,1.98136,1.94438,1.95665,418857.60859325,0
+D.US,D,19850409,000000,1.95665,1.97523,1.95665,1.96297,330593.93389343,0
+D.US,D,19850410,000000,1.97523,2.00063,1.97523,1.98758,625237.07992903,0
+D.US,D,19850411,000000,2.00063,2.01279,1.96297,2.00063,1241491.0869874,0
+D.US,D,19850412,000000,1.98758,2.01279,1.98758,2.00657,693923.36909557,0
+D.US,D,19850415,000000,2.00657,2.01279,2.00063,2.00657,169786.44822925,0
+D.US,D,19850416,000000,2.00063,2.00657,2.00063,2.00657,282769.50075758,0
+D.US,D,19850417,000000,2.00657,2.01279,2.00063,2.01279,347602.37843189,0
+D.US,D,19850418,000000,2.02535,2.03138,2.00657,2.02535,772557.62537044,0
+D.US,D,19850419,000000,2.03138,2.05639,2.02535,2.03761,435551.61475394,0
+D.US,D,19850422,000000,2.03138,2.03761,2.01279,2.02535,322891.22121458,0
+D.US,D,19850423,000000,2.01279,2.03761,2.00657,2.02535,548526.44667108,0
+D.US,D,19850424,000000,2.01279,2.03138,2.01279,2.02535,175568.62062038,0
+D.US,D,19850425,000000,2.03138,2.03761,2.02535,2.03138,221146.77175037,0
+D.US,D,19850426,000000,2.03761,2.05006,2.03138,2.05006,349531.1393308,0
+D.US,D,19850429,000000,2.03761,2.05639,2.03761,2.03761,662468.22797867,0
+D.US,D,19850430,000000,2.03761,2.05006,2.02535,2.02535,741432.33627727,0
+D.US,D,19850501,000000,2.03138,2.03761,2.01279,2.01279,162084.7631268,0
+D.US,D,19850502,000000,2.00657,2.02535,2.00063,2.00657,284056.02640778,0
+D.US,D,19850503,000000,2.01279,2.02535,2.00657,2.01279,237194.43235678,0
+D.US,D,19850506,000000,2.00657,2.02535,2.00657,2.00657,508085.14995433,0
+D.US,D,19850507,000000,2.00657,2.03761,2.00657,2.03138,449026.22405994,0
+D.US,D,19850508,000000,2.02535,2.05006,2.02535,2.03761,432657.95961739,0
+D.US,D,19850509,000000,2.03761,2.05006,2.03138,2.05006,189042.20234998,0
+D.US,D,19850510,000000,2.05006,2.07499,2.03761,2.05639,680447.73221318,0
+D.US,D,19850513,000000,2.03761,2.05006,2.02535,2.03138,782835.44450248,0
+D.US,D,19850514,000000,2.03138,2.03138,2.01279,2.03138,1900427.5348864,0
+D.US,D,19850515,000000,2.03138,2.05639,2.03138,2.05639,518999.03887669,0
+D.US,D,19850516,000000,2.05639,2.08111,2.05006,2.08111,557188.9157056,0
+D.US,D,19850517,000000,2.08111,2.24295,2.07499,2.11839,834184.46468323,0
+D.US,D,19850520,000000,2.14359,2.14359,2.11839,2.11839,1750535.9932973,0
+D.US,D,19850521,000000,2.13123,2.19341,2.11839,2.16831,4333017.3623069,0
+D.US,D,19850522,000000,2.15604,2.16831,2.14359,2.14359,386122.10728454,0
+D.US,D,19850523,000000,2.13123,2.16831,2.11839,2.14359,2805229.1047878,0
+D.US,D,19850524,000000,2.13123,2.18077,2.11839,2.13123,2244823.8749568,0
+D.US,D,19850528,000000,2.125,2.14971,2.11839,2.13123,851841.30992879,0
+D.US,D,19850529,000000,2.125,2.13123,2.10602,2.11839,458985.49450865,0
+D.US,D,19850530,000000,2.125,2.13123,2.11839,2.125,579343.46284488,0
+D.US,D,19850531,000000,2.11839,2.13123,2.10602,2.125,316794.61044568,0
+D.US,D,19850603,000000,2.13123,2.13123,2.11839,2.125,365576.74478441,0
+D.US,D,19850604,000000,2.125,2.14359,2.11839,2.14359,381628.5156964,0
+D.US,D,19850605,000000,2.14971,2.16831,2.13123,2.15604,357873.00452916,0
+D.US,D,19850606,000000,2.16831,2.18077,2.14971,2.16831,948125.21841442,0
+D.US,D,19850607,000000,2.16831,2.16831,2.14971,2.15604,845097.3260292,0
+D.US,D,19850610,000000,2.14971,2.18077,2.14971,2.16831,1082614.4173749,0
+D.US,D,19850611,000000,2.15604,2.18077,2.15604,2.18077,2065082.2665844,0
+D.US,D,19850612,000000,2.16831,2.18077,2.16831,2.18077,592494.38558553,0
+D.US,D,19850613,000000,2.18077,2.19341,2.18077,2.18077,187762.86973457,0
+D.US,D,19850614,000000,2.19341,2.19341,2.18077,2.19341,555271.45814707,0
+D.US,D,19850617,000000,2.19341,2.20587,2.18077,2.19341,496208.4219471,0
+D.US,D,19850618,000000,2.19341,2.212,2.18077,2.19341,312620.59511731,0
+D.US,D,19850619,000000,2.212,2.23702,2.19341,2.23069,463472.92063838,0
+D.US,D,19850620,000000,2.23702,2.23702,2.21822,2.23069,512254.02740071,0
+D.US,D,19850621,000000,2.21822,2.29949,2.21822,2.29949,793743.16796647,0
+D.US,D,19850624,000000,2.27467,2.27467,2.25559,2.27467,508085.14995433,0
+D.US,D,19850625,000000,2.25559,2.25559,2.21822,2.24295,595067.43688594,0
+D.US,D,19850626,000000,2.23702,2.24295,2.23069,2.23702,211198.80464205,0
+D.US,D,19850627,000000,2.23069,2.24295,2.212,2.23702,159839.50869734,0
+D.US,D,19850628,000000,2.23702,2.25559,2.23069,2.25559,381628.5156964,0
+D.US,D,19850701,000000,2.26192,2.27467,2.25559,2.27467,320965.54304487,0
+D.US,D,19850702,000000,2.26192,2.27467,2.24295,2.27467,725699.11404863,0
+D.US,D,19850703,000000,2.26192,2.27467,2.25559,2.26192,183911.51339513,0
+D.US,D,19850705,000000,2.26192,2.28061,2.26192,2.28061,565542.08424434,0
+D.US,D,19850708,000000,2.28061,2.29949,2.28061,2.29949,393502.16097444,0
+D.US,D,19850709,000000,2.28703,2.31175,2.28061,2.30552,442932.69602025,0
+D.US,D,19850710,000000,2.30552,2.33053,2.30552,2.3244,1223838.3520474,0
+D.US,D,19850711,000000,2.30552,2.33053,2.30552,2.31175,479835.01962255,0
+D.US,D,19850712,000000,2.30552,2.3244,2.29949,2.31175,193860.50807985,0
+D.US,D,19850715,000000,2.30552,2.3244,2.30552,2.3244,571961.35400218,0
+D.US,D,19850716,000000,2.3244,2.33053,2.31175,2.3244,976692.86985315,0
+D.US,D,19850717,000000,2.3244,2.3244,2.29949,2.30552,1309537.196058,0
+D.US,D,19850718,000000,2.28061,2.28703,2.27467,2.28061,1345802.4222936,0
+D.US,D,19850719,000000,2.23702,2.29949,2.212,2.21822,681087.91230908,0
+D.US,D,19850722,000000,2.21822,2.23069,2.18077,2.19341,529592.3239629,0
+D.US,D,19850723,000000,2.18077,2.18077,2.08743,2.10602,1516554.7923369,0
+D.US,D,19850724,000000,2.10602,2.11839,2.06272,2.08743,1245663.047163,0
+D.US,D,19850725,000000,2.08743,2.09999,2.07499,2.08743,610797.57638538,0
+D.US,D,19850726,000000,2.08743,2.08743,2.02535,2.03138,2361650.0632134,0
+D.US,D,19850729,000000,2.01279,2.02535,1.95032,1.98136,748165.01683647,0
+D.US,D,19850730,000000,1.98136,2.03138,1.96297,2.03138,794387.45836797,0
+D.US,D,19850731,000000,2.03138,2.05639,2.02535,2.05639,462829.65781328,0
+D.US,D,19850801,000000,2.06272,2.07499,2.05639,2.06272,598274.50282386,0
+D.US,D,19850802,000000,2.06272,2.06272,2.05006,2.06272,741747.80223143,0
+D.US,D,19850805,000000,2.05639,2.05639,2.03138,2.03761,423674.88674672,0
+D.US,D,19850806,000000,2.03138,2.03761,2.01279,2.01279,616895.21473067,0
+D.US,D,19850807,000000,2.01279,2.02535,2.00063,2.02535,950055.00688972,0
+D.US,D,19850808,000000,2.01279,2.07499,2.01279,2.06272,800483.04156046,0
+D.US,D,19850809,000000,2.05639,2.08743,2.03761,2.08743,341826.37149915,0
+D.US,D,19850812,000000,2.08743,2.09999,2.08743,2.08743,185519.67045789,0
+D.US,D,19850813,000000,2.08743,2.09999,2.07499,2.08743,305556.00738157,0
+D.US,D,19850814,000000,2.08743,2.08743,2.07499,2.08743,363651.06661469,0
+D.US,D,19850815,000000,2.08743,2.10602,2.08743,2.10602,270893.80032675,0
+D.US,D,19850816,000000,2.09999,2.10602,2.08743,2.09999,704512.54387619,0
+D.US,D,19850819,000000,2.09999,2.10602,2.08743,2.09999,472138.4724021,0
+D.US,D,19850820,000000,2.09999,2.11839,2.08743,2.11839,642570.23860924,0
+D.US,D,19850821,000000,2.11839,2.125,2.10602,2.125,419823.5304073,0
+D.US,D,19850822,000000,2.125,2.14359,2.125,2.125,419177.184853,0
+D.US,D,19850823,000000,2.125,2.13123,2.10602,2.10602,4743852.6819616,0
+D.US,D,19850826,000000,2.10602,2.11839,2.08743,2.10602,1090637.7338899,0
+D.US,D,19850827,000000,2.10602,2.14359,2.09366,2.13123,478880.40114888,0
+D.US,D,19850828,000000,2.11839,2.16831,2.11839,2.15604,496208.4219471,0
+D.US,D,19850829,000000,2.15604,2.19341,2.14359,2.17474,181339.48967113,0
+D.US,D,19850830,000000,2.17474,2.17474,2.15604,2.16831,335405.04658852,0
+D.US,D,19850903,000000,2.16831,2.17474,2.14359,2.14359,290147.49929468,0
+D.US,D,19850904,000000,2.15604,2.15604,2.11839,2.13726,720566.36994099,0
+D.US,D,19850905,000000,2.13123,2.14359,2.10602,2.11235,237194.43235678,0
+D.US,D,19850906,000000,2.10602,2.11235,2.08743,2.09366,457690.74824726,0
+D.US,D,19850909,000000,2.10602,2.11235,2.08743,2.10602,709010.24576992,0
+D.US,D,19850910,000000,2.10602,2.10602,2.04384,2.06272,233022.4721812,0
+D.US,D,19850911,000000,2.05006,2.06272,2.04384,2.05006,560403.17467831,0
+D.US,D,19850912,000000,2.05006,2.05006,1.98136,1.98758,485941.90615542,0
+D.US,D,19850913,000000,1.98758,2.00657,1.98758,2.00657,392541.37704238,0
+D.US,D,19850916,000000,2.02535,2.03761,2.00657,2.02535,250994.78338092,0
+D.US,D,19850917,000000,2.03761,2.04384,2.00657,2.03761,529592.3239629,0
+D.US,D,19850918,000000,2.02535,2.04384,2.00657,2.01279,328984.74925428,0
+D.US,D,19850919,000000,2.01279,2.05006,2.01279,2.04384,295289.4915899,0
+D.US,D,19850920,000000,2.04384,2.05006,2.01279,2.02535,510976.74993809,0
+D.US,D,19850923,000000,2.05006,2.05006,2.00657,2.01279,323212.85262713,0
+D.US,D,19850924,000000,2.01279,2.01279,1.98758,2.00063,494928.06175529,0
+D.US,D,19850925,000000,2.00657,2.00657,1.98136,1.98758,390936.30270881,0
+D.US,D,19850926,000000,1.98758,2.00657,1.98758,2.00657,121323.89015029,0
+D.US,D,19850930,000000,2.02535,2.02535,2.00063,2.02535,635829.33743885,0
+D.US,D,19851001,000000,2.02535,2.03761,2.01279,2.02535,408270.48896542,0
+D.US,D,19851002,000000,2.03761,2.03761,2.02535,2.03761,622669.16651062,0
+D.US,D,19851003,000000,2.04384,2.05006,2.03761,2.03761,194183.16706881,0
+D.US,D,19851004,000000,2.04384,2.06272,2.03761,2.06272,253880.21790629,0
+D.US,D,19851007,000000,2.05006,2.06866,2.05006,2.06272,367179.76396517,0
+D.US,D,19851008,000000,2.06866,2.06866,2.06272,2.06866,194183.16706881,0
+D.US,D,19851009,000000,2.06272,2.08743,2.06272,2.07499,579656.87364624,0
+D.US,D,19851010,000000,2.08743,2.08743,2.06272,2.07499,211834.87443237,0
+D.US,D,19851011,000000,2.07499,2.08743,2.06866,2.07499,184551.69349105,0
+D.US,D,19851014,000000,2.07499,2.08743,2.06866,2.08743,69650.155827797,0
+D.US,D,19851015,000000,2.08743,2.08743,2.06866,2.07499,137051.97449693,0
+D.US,D,19851016,000000,2.08743,2.11235,2.07499,2.11235,280846.90531705,0
+D.US,D,19851017,000000,2.10602,2.11235,2.09366,2.09366,314548.32843982,0
+D.US,D,19851018,000000,2.09366,2.10602,2.08743,2.09366,327062.15381376,0
+D.US,D,19851021,000000,2.07499,2.09366,2.06866,2.09366,326099.3147289,0
+D.US,D,19851022,000000,2.09366,2.13726,2.08743,2.13726,538580.53471556,0
+D.US,D,19851023,000000,2.13726,2.16831,2.13123,2.13726,412438.33883541,0
+D.US,D,19851024,000000,2.13726,2.15604,2.13726,2.14359,214726.47441613,0
+D.US,D,19851025,000000,2.13726,2.15604,2.13726,2.14359,89225.48620828,0
+D.US,D,19851028,000000,2.13726,2.17474,2.13123,2.16831,279558.32451406,0
+D.US,D,19851029,000000,2.18077,2.22446,2.17474,2.20587,331551.63509629,0
+D.US,D,19851030,000000,2.20587,2.25559,2.20587,2.24295,2050317.0213227,0
+D.US,D,19851031,000000,2.25559,2.25559,2.20587,2.23069,487864.50159595,0
+D.US,D,19851101,000000,2.23069,2.28703,2.21822,2.28703,442612.0921841,0
+D.US,D,19851104,000000,2.28703,2.30552,2.26805,2.28703,497497.0027501,0
+D.US,D,19851105,000000,2.28703,2.29949,2.26805,2.29949,327703.36148606,0
+D.US,D,19851106,000000,2.28703,2.29949,2.26805,2.28703,259979.91140438,0
+D.US,D,19851107,000000,2.28703,2.28703,2.26192,2.27467,315183.37065374,0
+D.US,D,19851108,000000,2.27467,2.29949,2.26805,2.28703,449026.22405994,0
+D.US,D,19851111,000000,2.28703,2.33657,2.26805,2.33657,1846507.5185581,0
+D.US,D,19851112,000000,2.33053,2.33657,2.30552,2.3244,898378.18983804,0
+D.US,D,19851113,000000,2.33053,2.33053,2.29949,2.30552,414042.38559257,0
+D.US,D,19851114,000000,2.29949,2.3244,2.29949,2.3244,585434.93573178,0
+D.US,D,19851115,000000,2.31175,2.31175,2.29949,2.30552,319360.46871131,0
+D.US,D,19851118,000000,2.30552,2.31175,2.29949,2.31175,429766.35963363,0
+D.US,D,19851119,000000,2.30552,2.31175,2.28703,2.31175,568105.88735716,0
+D.US,D,19851120,000000,2.31175,2.31175,2.29949,2.31175,274426.60798281,0
+D.US,D,19851121,000000,2.31175,2.3244,2.29949,2.31175,912820.77611089,0
+D.US,D,19851122,000000,2.29297,2.29949,2.27467,2.29297,1378539.9787552,0
+D.US,D,19851125,000000,2.28703,2.28703,2.24295,2.26192,566820.38928336,0
+D.US,D,19851126,000000,2.26192,2.29949,2.26192,2.28703,1205859.8753893,0
+D.US,D,19851127,000000,2.29297,2.29949,2.28703,2.28703,953269.26586243,0
+D.US,D,19851129,000000,2.29297,2.31175,2.28703,2.31175,585116.38704842,0
+D.US,D,19851202,000000,2.31175,2.31807,2.29949,2.29949,301710.81650053,0
+D.US,D,19851203,000000,2.31175,2.31807,2.29949,2.31175,361733.60905617,0
+D.US,D,19851204,000000,2.31175,2.33657,2.29949,2.3244,386122.10728454,0
+D.US,D,19851205,000000,2.31807,2.35564,2.31175,2.3244,502310.17059798,0
+D.US,D,19851206,000000,2.3244,2.34932,2.31807,2.34932,280846.90531705,0
+D.US,D,19851209,000000,2.34932,2.37413,2.33657,2.36167,304596.25102591,0
+D.US,D,19851210,000000,2.37413,2.41131,2.36167,2.38055,707723.72011971,0
+D.US,D,19851211,000000,2.39914,2.41754,2.38658,2.41131,211519.40847821,0
+D.US,D,19851212,000000,2.41131,2.41131,2.38658,2.41131,519963.93311434,0
+D.US,D,19851213,000000,2.41131,2.43028,2.41131,2.41754,387401.43989995,0
+D.US,D,19851216,000000,2.41131,2.53616,2.41131,2.49246,604694.80015809,0
+D.US,D,19851217,000000,2.51758,2.62306,2.50493,2.54861,612724.28213149,0
+D.US,D,19851218,000000,2.56721,2.56721,2.51758,2.52371,769669.10811586,0
+D.US,D,19851219,000000,2.53616,2.56108,2.50493,2.52371,725062.01668191,0
+D.US,D,19851220,000000,2.50493,2.52371,2.50493,2.51758,1041526.7751038,0
+D.US,D,19851223,000000,2.51758,2.51758,2.43028,2.43028,602449.54572863,0
+D.US,D,19851224,000000,2.44264,2.46113,2.43641,2.4551,354344.30717868,0
+D.US,D,19851226,000000,2.46756,2.4801,2.4551,2.46113,101107.35209749,0
+D.US,D,19851227,000000,2.46113,2.49879,2.4551,2.49879,866285.95135443,0
+D.US,D,19851230,000000,2.49879,2.51758,2.4801,2.51758,389975.51877675,0
+D.US,D,19851231,000000,2.52371,2.54219,2.50493,2.53616,682047.66866475,0
+D.US,D,19860102,000000,2.52371,2.52371,2.4801,2.49246,420782.25918657,0
+D.US,D,19860103,000000,2.49879,2.51758,2.49246,2.51758,1248227.8778522,0
+D.US,D,19860106,000000,2.51758,2.52371,2.49246,2.51758,415006.25225383,0
+D.US,D,19860107,000000,2.52371,2.54861,2.51758,2.54861,1515589.8980992,0
+D.US,D,19860108,000000,2.56108,2.56108,2.43028,2.4801,554301.42602743,0
+D.US,D,19860109,000000,2.44264,2.4551,2.41131,2.43641,1091282.0242914,0
+D.US,D,19860110,000000,2.46113,2.49246,2.44264,2.4801,750736.01298408,0
+D.US,D,19860113,000000,2.46113,2.49879,2.4551,2.49879,1293164.8213099,0
+D.US,D,19860114,000000,2.51758,2.51758,2.46756,2.4801,502626.66412855,0
+D.US,D,19860115,000000,2.49246,2.50493,2.4801,2.49879,614645.84999561,0
+D.US,D,19860116,000000,2.49879,2.50493,2.4801,2.4801,633581.00028019,0
+D.US,D,19860117,000000,2.49879,2.50493,2.46756,2.49246,353062.91941047,0
+D.US,D,19860120,000000,2.49246,2.49246,2.46756,2.4801,446778.91447768,0
+D.US,D,19860121,000000,2.4801,2.49879,2.46756,2.4801,307484.76828048,0
+D.US,D,19860122,000000,2.4801,2.50493,2.4801,2.49879,340543.95615454,0
+D.US,D,19860123,000000,2.49879,2.50493,2.49246,2.49879,290147.49929468,0
+D.US,D,19860124,000000,2.4801,2.54219,2.4801,2.54219,413083.65681331,0
+D.US,D,19860127,000000,2.53616,2.57381,2.51758,2.56721,374247.43443011,0
+D.US,D,19860128,000000,2.56108,2.61713,2.56108,2.61713,522531.84653276,0
+D.US,D,19860129,000000,2.61713,2.62969,2.60496,2.60496,302990.14911596,0
+D.US,D,19860130,000000,2.58589,2.61713,2.57381,2.58589,305237.45869822,0
+D.US,D,19860131,000000,2.56721,2.65439,2.56721,2.64185,542749.41216195,0
+D.US,D,19860203,000000,2.64185,2.67309,2.62969,2.67309,288223.87627776,0
+D.US,D,19860204,000000,2.67309,2.6981,2.66686,2.67309,370072.39152533,0
+D.US,D,19860205,000000,2.67309,2.6981,2.67309,2.6981,171713.15397536,0
+D.US,D,19860206,000000,2.6981,2.6981,2.64818,2.67309,629090.49142125,0
+D.US,D,19860207,000000,2.65439,2.6981,2.62969,2.68574,309730.02270994,0
+D.US,D,19860210,000000,2.68574,2.6981,2.66686,2.6981,520922.66189361,0
+D.US,D,19860211,000000,2.6981,2.74812,2.6981,2.72924,456090.81179569,0
+D.US,D,19860212,000000,2.72301,2.73557,2.71055,2.73557,255811.033958,0
+D.US,D,19860213,000000,2.74812,2.75425,2.72301,2.73557,788607.34112963,0
+D.US,D,19860214,000000,2.74812,2.77916,2.73557,2.75425,410832.23692545,0
+D.US,D,19860218,000000,2.7666,2.8541,2.7666,2.8541,896772.08792808,0
+D.US,D,19860219,000000,2.84758,2.8541,2.82295,2.82928,668248.345217,0
+D.US,D,19860220,000000,2.82928,2.87871,2.82295,2.87871,673062.54064129,0
+D.US,D,19860221,000000,2.87268,2.90976,2.86003,2.89107,1311778.3401819,0
+D.US,D,19860224,000000,2.89107,2.90976,2.84758,2.8976,4397214.170191,0
+D.US,D,19860225,000000,2.87268,2.88466,2.8541,2.87268,1267166.110866,0
+D.US,D,19860226,000000,2.87268,2.87268,2.86003,2.87268,773206.02607753,0
+D.US,D,19860227,000000,2.87268,2.87871,2.82928,2.82928,775771.88434314,0
+D.US,D,19860228,000000,2.87268,2.87268,2.84163,2.86003,441967.8017826,0
+D.US,D,19860303,000000,2.86003,2.88466,2.8541,2.87268,1065282.2862711,0
+D.US,D,19860304,000000,2.88466,2.8976,2.87268,2.8976,262233.38644503,0
+D.US,D,19860305,000000,2.88466,2.90373,2.87268,2.8976,396708.19933596,0
+D.US,D,19860306,000000,2.88466,2.90373,2.87871,2.87871,619781.67683244,0
+D.US,D,19860307,000000,2.87871,2.90373,2.86003,2.87268,337978.09788892,0
+D.US,D,19860310,000000,2.87268,2.88466,2.86003,2.87871,294326.65250504,0
+D.US,D,19860311,000000,2.88466,2.93496,2.87871,2.90976,313897.87257993,0
+D.US,D,19860312,000000,2.90976,2.941,2.90373,2.90373,641607.39952438,0
+D.US,D,19860313,000000,2.90976,2.90976,2.88466,2.8976,897092.69176423,0
+D.US,D,19860314,000000,2.8976,2.941,2.88466,2.90976,373282.54019245,0
+D.US,D,19860317,000000,2.93496,2.93496,2.87871,2.88466,549807.8344393,0
+D.US,D,19860318,000000,2.90373,2.90373,2.86003,2.86003,497497.0027501,0
+D.US,D,19860319,000000,2.87871,2.87871,2.80378,2.81011,571313.98087149,0
+D.US,D,19860320,000000,2.81011,2.81011,2.76047,2.79795,415969.09133868,0
+D.US,D,19860321,000000,2.79795,2.79795,2.76047,2.77293,1016175.4377906,0
+D.US,D,19860324,000000,2.77916,2.82928,2.76047,2.82928,529268.63739756,0
+D.US,D,19860325,000000,2.82295,2.84163,2.77293,2.82928,1750858.6522863,0
+D.US,D,19860326,000000,2.82928,2.87871,2.81011,2.87268,331234.11398933,0
+D.US,D,19860327,000000,2.87871,2.90976,2.8541,2.90976,725699.11404863,0
+D.US,D,19860331,000000,2.90373,2.92241,2.8976,2.90976,605337.0354068,0
+D.US,D,19860401,000000,2.90976,2.92241,2.84163,2.87268,847025.05935171,0
+D.US,D,19860402,000000,2.87871,2.87871,2.80378,2.87268,349531.1393308,0
+D.US,D,19860403,000000,2.86003,2.90976,2.8541,2.86003,850875.38811473,0
+D.US,D,19860404,000000,2.82928,2.86003,2.82295,2.86003,475025.96208026,0
+D.US,D,19860407,000000,2.86003,2.86003,2.84163,2.8541,856973.02646002,0
+D.US,D,19860408,000000,2.84163,2.87871,2.84163,2.87871,875270.05180149,0
+D.US,D,19860409,000000,2.87871,2.90373,2.87268,2.87871,311017.57593654,0
+D.US,D,19860410,000000,2.87268,2.90373,2.87268,2.87871,230452.50360999,0
+D.US,D,19860411,000000,2.87871,2.87871,2.84163,2.87268,618499.26148783,0
+D.US,D,19860414,000000,2.87268,2.88466,2.8541,2.88466,323853.03272303,0
+D.US,D,19860415,000000,2.88466,2.90373,2.87268,2.90373,491717.91308817,0
+D.US,D,19860416,000000,2.90373,2.97837,2.90373,2.96631,660220.91839641,0
+D.US,D,19860417,000000,2.97837,3.00989,2.95998,2.99724,419177.184853,0
+D.US,D,19860418,000000,2.98478,3.00989,2.90373,2.99724,364613.90569956,0
+D.US,D,19860421,000000,2.99724,3.04075,2.98478,3.00989,375849.42603447,0
+D.US,D,19860422,000000,2.99724,3.00989,2.98478,3.00989,718965.40591302,0
+D.US,D,19860423,000000,2.98478,2.98478,2.93496,2.95345,379054.4368196,0
+D.US,D,19860424,000000,2.95998,2.96631,2.90373,2.90976,232377.15420329,0
+D.US,D,19860425,000000,2.90976,2.90976,2.87871,2.8976,741432.33627727,0
+D.US,D,19860428,000000,2.8976,2.8976,2.86003,2.88466,372640.30494375,0
+D.US,D,19860429,000000,2.8976,2.8976,2.77916,2.82928,783150.91045665,0
+D.US,D,19860430,000000,2.82295,2.82295,2.72301,2.77916,1649756.4380709,0
+D.US,D,19860501,000000,2.76047,2.77293,2.7416,2.76047,674023.32457334,0
+D.US,D,19860502,000000,2.77916,2.81011,2.76047,2.77916,846382.824103,0
+D.US,D,19860505,000000,2.81011,2.87268,2.80378,2.87268,461551.35277426,0
+D.US,D,19860506,000000,2.87268,2.87871,2.84163,2.86003,1036071.3720073,0
+D.US,D,19860507,000000,2.86003,2.87268,2.80378,2.8541,853122.69769699,0
+D.US,D,19860508,000000,2.87268,2.8976,2.86003,2.88466,722489.9929579,0
+D.US,D,19860509,000000,2.88466,2.88466,2.86003,2.87871,973483.74876243,0
+D.US,D,19860512,000000,2.87871,2.87871,2.86003,2.87268,337337.91779302,0
+D.US,D,19860513,000000,2.87871,2.87871,2.80378,2.84163,700024.09017006,0
+D.US,D,19860514,000000,2.86003,2.86003,2.81011,2.86003,594744.77789698,0
+D.US,D,19860515,000000,2.86003,2.88466,2.8541,2.86003,579018.74870313,0
+D.US,D,19860516,000000,2.86003,2.86003,2.82295,2.84163,562650.48426058,0
+D.US,D,19860519,000000,2.82928,2.84163,2.82295,2.84163,659904.42486585,0
+D.US,D,19860520,000000,2.82928,2.84163,2.81011,2.82928,1015532.1749655,0
+D.US,D,19860521,000000,2.82928,2.87871,2.82295,2.87871,5777354.0853976,0
+D.US,D,19860522,000000,2.87871,2.88466,2.8541,2.86646,2652443.9080623,0
+D.US,D,19860523,000000,2.88466,2.89107,2.86646,2.88466,4002421.3732606,0
+D.US,D,19860527,000000,2.88466,2.92241,2.88466,2.90373,1571116.0163376,0
+D.US,D,19860528,000000,2.90976,2.90976,2.89107,2.90976,1560529.9242861,0
+D.US,D,19860529,000000,2.90976,2.93496,2.89107,2.90976,407946.80240008,0
+D.US,D,19860530,000000,2.93496,2.93496,2.90373,2.92241,1157069.5204394,0
+D.US,D,19860602,000000,2.93496,2.93496,2.90373,2.92241,664075.35746502,0
+D.US,D,19860603,000000,2.92241,2.92241,2.90373,2.90976,174927.41294808,0
+D.US,D,19860604,000000,2.90976,2.90976,2.88466,2.90373,709648.37071303,0
+D.US,D,19860605,000000,2.90373,2.94733,2.90373,2.94733,668566.89390036,0
+D.US,D,19860606,000000,2.94733,2.94733,2.92241,2.92241,151817.21975873,0
+D.US,D,19860609,000000,2.93496,2.93496,2.90976,2.92241,345355.06884963,0
+D.US,D,19860610,000000,2.92241,2.92241,2.87871,2.89107,1030297.4202274,0
+D.US,D,19860611,000000,2.89107,2.90976,2.86646,2.90976,769028.92801996,0
+D.US,D,19860612,000000,2.90976,2.90976,2.88466,2.89107,142187.80133377,0
+D.US,D,19860613,000000,2.90373,2.93496,2.89107,2.93496,390617.75402546,0
+D.US,D,19860616,000000,2.92241,2.941,2.90373,2.941,401849.16405479,0
+D.US,D,19860617,000000,2.941,2.94733,2.89107,2.90976,274426.60798281,0
+D.US,D,19860618,000000,2.92241,2.93496,2.90373,2.93496,240402.5258711,0
+D.US,D,19860619,000000,2.92241,2.941,2.90373,2.92241,336692.59981512,0
+D.US,D,19860620,000000,2.90976,2.95998,2.90373,2.95998,578700.20001977,0
+D.US,D,19860623,000000,2.95998,2.98478,2.94733,2.98478,1926749.9318957,0
+D.US,D,19860624,000000,2.98478,3.06566,2.98478,3.06566,1200409.6101747,0
+D.US,D,19860625,000000,3.06566,3.11568,3.05943,3.09086,1163494.9556556,0
+D.US,D,19860626,000000,3.11568,3.11568,3.09086,3.09699,852478.40729549,0
+D.US,D,19860627,000000,3.10945,3.1403,3.09086,3.09699,458017.5175418,0
+D.US,D,19860630,000000,3.09699,3.10945,3.07812,3.10945,415325.82851358,0
+D.US,D,19860701,000000,3.09699,3.17164,3.09699,3.17164,418216.40092094,0
+D.US,D,19860702,000000,3.18419,3.2528,3.15314,3.2528,555906.50036099,0
+D.US,D,19860703,000000,3.23412,3.2528,3.19665,3.23412,259343.84161406,0
+D.US,D,19860707,000000,3.22165,3.22165,3.17164,3.19022,743354.93171778,0
+D.US,D,19860708,000000,3.1403,3.17164,3.10945,3.17164,454162.05089678,0
+D.US,D,19860709,000000,3.18419,3.22789,3.1656,3.20882,381628.5156964,0
+D.US,D,19860710,000000,3.22165,3.23412,3.20882,3.23412,533762.22898569,0
+D.US,D,19860711,000000,3.2528,3.29027,3.23412,3.27762,912497.08954554,0
+D.US,D,19860714,000000,3.27762,3.32131,3.26516,3.2964,776736.7785808,0
+D.US,D,19860715,000000,3.29027,3.37727,3.29027,3.36501,1118241.5186674,0
+D.US,D,19860716,000000,3.3401,3.37727,3.3401,3.35225,868208.54679494,0
+D.US,D,19860717,000000,3.34622,3.37727,3.32131,3.3401,840606.81717026,0
+D.US,D,19860718,000000,3.35225,3.36501,3.30886,3.34622,821345.92516755,0
+D.US,D,19860721,000000,3.35225,3.36501,3.30886,3.32735,949086.00234648,0
+D.US,D,19860722,000000,3.3401,3.4523,3.32735,3.43984,1116635.4167574,0
+D.US,D,19860723,000000,3.4523,3.55185,3.42719,3.55185,1033506.5413181,0
+D.US,D,19860724,000000,3.5828,3.63905,3.5392,3.56431,1764337.371898,0
+D.US,D,19860725,000000,3.55185,3.61395,3.55185,3.55798,818139.88680601,0
+D.US,D,19860728,000000,3.5828,3.59555,3.47108,3.50816,814281.33743181,0
+D.US,D,19860729,000000,3.49599,3.55185,3.45813,3.55185,965782.06365997,0
+D.US,D,19860730,000000,3.5392,3.5392,3.47108,3.49599,661507.44404661,0
+D.US,D,19860731,000000,3.49599,3.50816,3.47721,3.49599,261265.40947818,0
+D.US,D,19860801,000000,3.49599,3.50816,3.47721,3.50193,170432.79378355,0
+D.US,D,19860804,000000,3.48334,3.53297,3.47721,3.53297,541463.91408815,0
+D.US,D,19860805,000000,3.52061,3.53297,3.49599,3.50816,689751.40891999,0
+D.US,D,19860806,000000,3.49599,3.55185,3.47721,3.5392,676270.63415561,0
+D.US,D,19860807,000000,3.55185,3.61395,3.55185,3.57677,511935.47871735,0
+D.US,D,19860808,000000,3.5828,3.61395,3.53297,3.53297,1311137.1325096,0
+D.US,D,19860811,000000,3.55185,3.61395,3.53297,3.60752,605337.0354068,0
+D.US,D,19860812,000000,3.61395,3.62639,3.57677,3.62639,526379.09256659,0
+D.US,D,19860813,000000,3.62639,3.66406,3.59555,3.63282,1365382.8905561,0
+D.US,D,19860814,000000,3.62639,3.6515,3.60752,3.6515,489146.91694056,0
+D.US,D,19860815,000000,3.66406,3.6951,3.63905,3.6951,387719.9885833,0
+D.US,D,19860818,000000,3.6951,3.70747,3.66406,3.6951,509051.07176838,0
+D.US,D,19860819,000000,3.6951,3.77004,3.6951,3.77004,1438880.2924177,0
+D.US,D,19860820,000000,3.77004,3.84449,3.76371,3.83855,1205540.2991296,0
+D.US,D,19860821,000000,3.83855,3.8508,3.81344,3.8508,633581.00028019,0
+D.US,D,19860822,000000,3.84449,3.84449,3.79455,3.79455,5584775.9926624,0
+D.US,D,19860825,000000,3.71388,3.78852,3.71388,3.71388,5007043.7696094,0
+D.US,D,19860826,000000,3.71388,3.75748,3.71388,3.73257,2793026.6350625,0
+D.US,D,19860827,000000,3.7388,3.74502,3.72002,3.7388,549490.31333234,0
+D.US,D,19860828,000000,3.73257,3.7388,3.72002,3.73257,276991.43867203,0
+D.US,D,19860829,000000,3.73257,3.7388,3.72002,3.73257,354662.85586204,0
+D.US,D,19860902,000000,3.73257,3.7388,3.66406,3.67039,1020016.518366,0
+D.US,D,19860903,000000,3.67039,3.67039,3.61395,3.65774,702595.08631767,0
+D.US,D,19860904,000000,3.63282,3.65774,3.60752,3.65774,471176.66089363,0
+D.US,D,19860905,000000,3.60752,3.63282,3.57064,3.58902,776736.7785808,0
+D.US,D,19860908,000000,3.57064,3.5828,3.50193,3.52684,1034466.2976737,0
+D.US,D,19860909,000000,3.5392,3.5392,3.48334,3.49599,808184.72666291,0
+D.US,D,19860910,000000,3.48334,3.49599,3.47108,3.48334,411154.8959144,0
+D.US,D,19860911,000000,3.47721,3.47721,3.38331,3.42116,1233145.1114835,0
+D.US,D,19860912,000000,3.40238,3.40841,3.22165,3.32735,1673188.2626727,0
+D.US,D,19860915,000000,3.2964,3.32735,3.23412,3.29027,602449.54572863,0
+D.US,D,19860916,000000,3.27762,3.29027,3.2528,3.29027,286940.43335675,0
+D.US,D,19860917,000000,3.2964,3.39605,3.2964,3.36501,583512.34029126,0
+D.US,D,19860918,000000,3.38331,3.40841,3.3401,3.36501,317110.07639985,0
+D.US,D,19860919,000000,3.35225,3.35225,3.2964,3.35225,405056.22999271,0
+D.US,D,19860922,000000,3.34622,3.34622,3.2964,3.3401,475990.85631792,0
+D.US,D,19860923,000000,3.35225,3.38331,3.35225,3.36501,422386.30594373,0
+D.US,D,19860924,000000,3.38331,3.42719,3.36501,3.42116,358837.89876681,0
+D.US,D,19860925,000000,3.42116,3.42116,3.34622,3.35225,347924.00984444,0
+D.US,D,19860926,000000,3.34622,3.36501,3.32131,3.32735,387082.8912166,0
+D.US,D,19860929,000000,3.32131,3.32735,3.27762,3.2964,916030.924778,0
+D.US,D,19860930,000000,3.29027,3.3401,3.29027,3.32735,242649.83545336,0
+D.US,D,19861001,000000,3.32735,3.36501,3.32735,3.3401,181988.91795462,0
+D.US,D,19861002,000000,3.3401,3.35225,3.32735,3.3401,158554.01062353,0
+D.US,D,19861003,000000,3.34622,3.39605,3.3401,3.34622,504878.0840164,0
+D.US,D,19861006,000000,3.34622,3.36501,3.32735,3.35225,696815.99665574,0
+D.US,D,19861007,000000,3.34622,3.35225,3.3401,3.35225,880725.45489808,0
+D.US,D,19861008,000000,3.34622,3.35225,3.32735,3.3401,694245.00050812,0
+D.US,D,19861009,000000,3.32735,3.34622,3.32735,3.34622,857295.68544897,0
+D.US,D,19861010,000000,3.34622,3.35225,3.32735,3.35225,176204.69041069,0
+D.US,D,19861013,000000,3.34622,3.34622,3.30886,3.32735,432340.43851043,0
+D.US,D,19861014,000000,3.32735,3.3401,3.32131,3.32735,276991.43867203,0
+D.US,D,19861015,000000,3.30886,3.35225,3.2964,3.35225,243936.36110357,0
+D.US,D,19861016,000000,3.35225,3.38331,3.34622,3.36501,698736.53694346,0
+D.US,D,19861017,000000,3.38331,3.42116,3.36501,3.42116,639681.72135467,0
+D.US,D,19861020,000000,3.42719,3.42719,3.39605,3.40841,298500.66783342,0
+D.US,D,19861021,000000,3.40238,3.43984,3.40238,3.42116,461224.58347973,0
+D.US,D,19861022,000000,3.42719,3.4523,3.40841,3.4523,424954.21936215,0
+D.US,D,19861023,000000,3.4523,3.45813,3.42116,3.4523,672095.59125084,0
+D.US,D,19861024,000000,3.4523,3.47108,3.42719,3.43984,176535.57001083,0
+D.US,D,19861027,000000,3.4523,3.49599,3.40841,3.48334,507764.54611818,0
+D.US,D,19861028,000000,3.49599,3.55185,3.48334,3.52684,693606.87556501,0
+D.US,D,19861029,000000,3.51448,3.57064,3.49599,3.57064,547884.21142239,0
+D.US,D,19861030,000000,3.5828,3.61395,3.5392,3.55798,576453.91801391,0
+D.US,D,19861031,000000,3.5392,3.55798,3.53297,3.55185,473102.33906334,0
+D.US,D,19861103,000000,3.57064,3.57064,3.53297,3.55185,459300.9604628,0
+D.US,D,19861104,000000,3.55185,3.60159,3.52684,3.58902,522208.15996742,0
+D.US,D,19861105,000000,3.5828,3.58902,3.55798,3.5828,339903.77605864,0
+D.US,D,19861106,000000,3.55798,3.55798,3.48334,3.55798,355308.17383994,0
+D.US,D,19861107,000000,3.55185,3.55185,3.53297,3.5392,538580.53471556,0
+D.US,D,19861110,000000,3.55185,3.55185,3.52684,3.5392,372318.6735312,0
+D.US,D,19861111,000000,3.5392,3.58902,3.53297,3.58902,582549.50120641,0
+D.US,D,19861112,000000,3.60159,3.62639,3.58902,3.61395,513223.03194396,0
+D.US,D,19861113,000000,3.60752,3.61395,3.58902,3.60159,363651.06661469,0
+D.US,D,19861114,000000,3.60159,3.62639,3.5828,3.62639,876553.4947225,0
+D.US,D,19861117,000000,3.60159,3.61395,3.58902,3.60159,1003333.8155458,0
+D.US,D,19861118,000000,3.58902,3.60752,3.53297,3.53297,625882.39790693,0
+D.US,D,19861119,000000,3.55185,3.57064,3.52684,3.55185,425591.31672886,0
+D.US,D,19861120,000000,3.55185,3.5828,3.53297,3.55185,1569510.942004,0
+D.US,D,19861121,000000,3.57064,3.62639,3.55185,3.60752,7189600.6251575,0
+D.US,D,19861124,000000,3.60159,3.61395,3.5828,3.60159,2282057.0781592,0
+D.US,D,19861125,000000,3.60159,3.61395,3.5828,3.60752,2139224.9864239,0
+D.US,D,19861126,000000,3.60159,3.60752,3.55798,3.57064,3819475.7816796,0
+D.US,D,19861128,000000,3.5828,3.60752,3.57064,3.60752,785397.19246252,0
+D.US,D,19861201,000000,3.5828,3.61395,3.57064,3.61395,652521.28844675,0
+D.US,D,19861202,000000,3.61395,3.64527,3.60752,3.62639,1104759.7163266,0
+D.US,D,19861203,000000,3.63282,3.65774,3.61395,3.64527,486580.03109854,0
+D.US,D,19861204,000000,3.63282,3.65774,3.62639,3.64527,476955.75055557,0
+D.US,D,19861205,000000,3.62639,3.64527,3.60752,3.61395,212474.02695188,0
+D.US,D,19861208,000000,3.60752,3.61395,3.55798,3.60159,406011.87604278,0
+D.US,D,19861209,000000,3.60159,3.60159,3.55798,3.55798,236550.14195527,0
+D.US,D,19861210,000000,3.5392,3.57064,3.53297,3.5392,881041.94842864,0
+D.US,D,19861211,000000,3.5392,3.55798,3.50193,3.51448,339903.77605864,0
+D.US,D,19861212,000000,3.50193,3.53297,3.48334,3.50193,492362.20348966,0
+D.US,D,19861215,000000,3.48334,3.49599,3.44606,3.49599,603412.38481348,0
+D.US,D,19861216,000000,3.49599,3.53297,3.47721,3.53297,745601.21372365,0
+D.US,D,19861217,000000,3.52684,3.53297,3.49599,3.49599,496208.4219471,0
+D.US,D,19861218,000000,3.49599,3.55798,3.47721,3.48334,471176.66089363,0
+D.US,D,19861219,000000,3.47721,3.49599,3.46456,3.48334,905762.35383354,0
+D.US,D,19861222,000000,3.46456,3.47721,3.43342,3.4523,789895.92193264,0
+D.US,D,19861223,000000,3.46456,3.46456,3.40238,3.42116,979904.04609667,0
+D.US,D,19861224,000000,3.40841,3.42719,3.40841,3.42116,477919.61721682,0
+D.US,D,19861226,000000,3.42116,3.42719,3.40841,3.40841,167862.82521233,0
+D.US,D,19861229,000000,3.40841,3.40841,3.35848,3.37727,383874.79770227,0
+D.US,D,19861230,000000,3.37727,3.37727,3.35225,3.35848,873342.31847898,0
+D.US,D,19861231,000000,3.35848,3.38972,3.35848,3.37152,360442.97310037,0
+D.US,D,19870102,000000,3.37727,3.42719,3.37727,3.42116,246505.30209838,0
+D.US,D,19870105,000000,3.42719,3.55798,3.42719,3.55798,934968.13021538,0
+D.US,D,19870106,000000,3.55185,3.55185,3.52684,3.5392,579343.46284488,0
+D.US,D,19870107,000000,3.5392,3.5828,3.52684,3.57064,645780.38727636,0
+D.US,D,19870108,000000,3.55798,3.5828,3.55798,3.55798,1386884.9266827,0
+D.US,D,19870109,000000,3.55798,3.5828,3.5392,3.5392,267041.41641092,0
+D.US,D,19870112,000000,3.52684,3.5828,3.51448,3.5828,420782.25918657,0
+D.US,D,19870113,000000,3.55798,3.5828,3.5392,3.57064,253244.14811597,0
+D.US,D,19870114,000000,3.55798,3.61395,3.55185,3.60752,539220.71481148,0
+D.US,D,19870115,000000,3.61395,3.64527,3.5828,3.60159,541463.91408815,0
+D.US,D,19870116,000000,3.61395,3.65774,3.55798,3.58902,458985.49450865,0
+D.US,D,19870119,000000,3.5828,3.62639,3.55798,3.61395,526065.68176523,0
+D.US,D,19870120,000000,3.62639,3.64527,3.61395,3.62639,611117.15264514,0
+D.US,D,19870121,000000,3.61395,3.65774,3.60752,3.63282,718637.60904208,0
+D.US,D,19870122,000000,3.62639,3.75125,3.62639,3.75125,525741.99519989,0
+D.US,D,19870123,000000,3.73257,3.79455,3.73257,3.73257,551733.51260901,0
+D.US,D,19870126,000000,3.73257,3.73257,3.6951,3.71388,370390.94020869,0
+D.US,D,19870127,000000,3.71388,3.7388,3.70747,3.73257,483051.33374806,0
+D.US,D,19870128,000000,3.73257,3.73257,3.70747,3.73257,264150.84400355,0
+D.US,D,19870129,000000,3.73257,3.76371,3.66406,3.6951,596027.19324159,0
+D.US,D,19870130,000000,3.70747,3.71388,3.66406,3.71388,175248.01678422,0
+D.US,D,19870202,000000,3.71388,3.7388,3.67039,3.73257,440045.20634208,0
+D.US,D,19870203,000000,3.73257,3.76371,3.72002,3.72002,294001.9383633,0
+D.US,D,19870204,000000,3.71388,3.75125,3.68907,3.7388,139940.49175151,0
+D.US,D,19870205,000000,3.7388,3.7388,3.68907,3.71388,394782.52116625,0
+D.US,D,19870206,000000,3.71388,3.7388,3.70747,3.71388,679808.57969367,0
+D.US,D,19870209,000000,3.70747,3.70747,3.67039,3.6951,1184036.2078502,0
+D.US,D,19870210,000000,3.68907,3.6951,3.61395,3.62639,557833.20610709,0
+D.US,D,19870211,000000,3.61395,3.63282,3.60752,3.63282,226284.65374,0
+D.US,D,19870212,000000,3.62639,3.63282,3.55798,3.57064,610151.23083109,0
+D.US,D,19870213,000000,3.55798,3.61395,3.5392,3.60752,417257.67214168,0
+D.US,D,19870217,000000,3.58902,3.62639,3.58902,3.62639,941388.42754962,0
+D.US,D,19870218,000000,3.64527,3.64527,3.5828,3.5828,621705.29984936,0
+D.US,D,19870219,000000,3.5828,3.60752,3.55185,3.5828,873342.31847898,0
+D.US,D,19870220,000000,3.5828,3.58902,3.5392,3.55798,2950621.9169068,0
+D.US,D,19870223,000000,3.52061,3.53297,3.4523,3.52061,2309334.0936421,0
+D.US,D,19870224,000000,3.50816,3.5392,3.50816,3.53297,2917883.3328689,0
+D.US,D,19870225,000000,3.48334,3.52061,3.47721,3.50193,3755278.9737956,0
+D.US,D,19870226,000000,3.49599,3.50193,3.48334,3.49599,670172.99581032,0
+D.US,D,19870227,000000,3.50193,3.50816,3.48334,3.50193,472780.70765079,0
+D.US,D,19870302,000000,3.52061,3.52061,3.47721,3.50193,874952.53069453,0
+D.US,D,19870303,000000,3.50816,3.50816,3.47721,3.48334,445498.55428587,0
+D.US,D,19870304,000000,3.48334,3.50193,3.47721,3.50193,623312.42933572,0
+D.US,D,19870305,000000,3.49599,3.50193,3.46456,3.47721,450314.80486295,0
+D.US,D,19870306,000000,3.46456,3.50816,3.46456,3.50816,982149.30052613,0
+D.US,D,19870309,000000,3.50816,3.50816,3.4523,3.4523,746561.99765571,0
+D.US,D,19870310,000000,3.44606,3.46456,3.41483,3.41483,759078.90575884,0
+D.US,D,19870311,000000,3.44606,3.44606,3.37727,3.37727,637432.35661961,0
+D.US,D,19870312,000000,3.37727,3.42719,3.36501,3.40238,325777.68331635,0
+D.US,D,19870313,000000,3.42719,3.44606,3.40238,3.41483,441646.17037005,0
+D.US,D,19870316,000000,3.40238,3.53297,3.37727,3.39605,759719.08585475,0
+D.US,D,19870317,000000,3.38331,3.4523,3.36501,3.44606,601486.70664377,0
+D.US,D,19870318,000000,3.4523,3.48334,3.44606,3.46456,383549.05598413,0
+D.US,D,19870319,000000,3.46456,3.50816,3.46456,3.49599,714142.98987756,0
+D.US,D,19870320,000000,3.49599,3.57064,3.49599,3.55185,1131721.2658554,0
+D.US,D,19870323,000000,3.55185,3.60159,3.53297,3.58902,898703.93155618,0
+D.US,D,19870324,000000,3.60752,3.61395,3.55798,3.55798,521887.55613126,0
+D.US,D,19870325,000000,3.57064,3.62639,3.53297,3.61395,291436.08009767,0
+D.US,D,19870326,000000,3.63282,3.64527,3.60752,3.62639,460582.34823102,0
+D.US,D,19870327,000000,3.61395,3.61395,3.53297,3.57064,913464.03893599,0
+D.US,D,19870330,000000,3.53297,3.53297,3.47721,3.49599,838034.79344625,0
+D.US,D,19870331,000000,3.49599,3.50816,3.49599,3.50193,238157.27144163,0
+D.US,D,19870401,000000,3.49599,3.50193,3.46456,3.49599,531513.89182704,0
+D.US,D,19870402,000000,3.49599,3.50193,3.46456,3.46456,761967.42301341,0
+D.US,D,19870403,000000,3.46456,3.50816,3.44606,3.47721,1842975.7384783,0
+D.US,D,19870406,000000,3.49599,3.49599,3.46456,3.47721,2209520.4602296,0
+D.US,D,19870407,000000,3.47721,3.48334,3.43342,3.43342,858899.73220614,0
+D.US,D,19870408,000000,3.44606,3.46456,3.40238,3.41483,443571.84853976,0
+D.US,D,19870409,000000,3.41483,3.41483,3.27762,3.27762,1610600.6394278,0
+D.US,D,19870410,000000,3.24657,3.2964,3.22165,3.24025,881371.80045237,0
+D.US,D,19870413,000000,3.25893,3.27762,3.21532,3.24025,722489.9929579,0
+D.US,D,19870414,000000,3.22165,3.22165,3.10945,3.11568,1373403.1243419,0
+D.US,D,19870415,000000,3.1656,3.21532,3.12181,3.20259,686863.91924182,0
+D.US,D,19870416,000000,3.24657,3.32131,3.22789,3.29027,537292.98148896,0
+D.US,D,19870420,000000,3.30886,3.32131,3.24657,3.30886,675949.00274306,0
+D.US,D,19870421,000000,3.29027,3.40238,3.2713,3.39605,550771.70110055,0
+D.US,D,19870422,000000,3.38331,3.38331,3.3401,3.3401,662787.80423842,0
+D.US,D,19870423,000000,3.34622,3.35225,3.32735,3.32735,685897.99742777,0
+D.US,D,19870424,000000,3.34622,3.34622,3.24025,3.24657,1421547.1337375,0
+D.US,D,19870427,000000,3.22789,3.29027,3.1656,3.22789,1293164.8213099,0
+D.US,D,19870428,000000,3.22789,3.2713,3.22165,3.22789,482089.5222396,0
+D.US,D,19870429,000000,3.24657,3.2964,3.24025,3.29027,581586.66212155,0
+D.US,D,19870430,000000,3.29027,3.39605,3.27762,3.36501,423674.88674672,0
+D.US,D,19870501,000000,3.36501,3.37727,3.34622,3.34622,569709.93411433,0
+D.US,D,19870504,000000,3.3401,3.34622,3.32131,3.34622,698093.27411836,0
+D.US,D,19870505,000000,3.34622,3.38331,3.34622,3.38331,1473543.527049,0
+D.US,D,19870506,000000,3.37727,3.38331,3.34622,3.34622,954549.62605425,0
+D.US,D,19870507,000000,3.35225,3.36501,3.30886,3.32131,603091.78097734,0
+D.US,D,19870508,000000,3.32735,3.34622,3.30886,3.30886,798878.9948033,0
+D.US,D,19870511,000000,3.30886,3.36501,3.30886,3.32131,888426.11242413,0
+D.US,D,19870512,000000,3.32131,3.3401,3.30886,3.3401,429127.20711412,0
+D.US,D,19870513,000000,3.3401,3.3401,3.30886,3.32131,493968.30539963,0
+D.US,D,19870514,000000,3.3401,3.3401,3.30886,3.32131,818139.88680601,0
+D.US,D,19870515,000000,3.2964,3.30886,3.22789,3.25893,377776.13178058,0
+D.US,D,19870518,000000,3.2713,3.2713,3.22165,3.25893,898059.64115469,0
+D.US,D,19870519,000000,3.25893,3.2713,3.20259,3.20259,1007828.4347103,0
+D.US,D,19870520,000000,3.18419,3.22789,3.1656,3.21532,411477.55490335,0
+D.US,D,19870521,000000,3.22789,3.24025,3.20259,3.21532,820061.45467013,0
+D.US,D,19870522,000000,3.22789,3.24657,3.21532,3.22789,4236729.3435157,0
+D.US,D,19870526,000000,3.27762,3.27762,3.22789,3.27762,5263809.4220411,0
+D.US,D,19870527,000000,3.25893,3.29027,3.24657,3.2713,5295908.8535595,0
+D.US,D,19870528,000000,3.27762,3.29027,3.25893,3.27762,581586.66212155,0
+D.US,D,19870529,000000,3.2964,3.30886,3.2713,3.27762,817490.45852253,0
+D.US,D,19870601,000000,3.2964,3.2964,3.2713,3.27762,1004294.5994778,0
+D.US,D,19870602,000000,3.27762,3.2964,3.22789,3.27762,506158.44420821,0
+D.US,D,19870603,000000,3.29027,3.32131,3.27762,3.32131,657014.88003488,0
+D.US,D,19870604,000000,3.30886,3.32735,3.29027,3.30886,210554.51424055,0
+D.US,D,19870605,000000,3.32131,3.32131,3.2713,3.30886,850237.26317163,0
+D.US,D,19870608,000000,3.30886,3.37152,3.29027,3.35848,773206.02607753,0
+D.US,D,19870609,000000,3.37152,3.39605,3.3401,3.39605,531513.89182704,0
+D.US,D,19870610,000000,3.38331,3.4523,3.38331,3.42719,810754.69523412,0
+D.US,D,19870611,000000,3.42116,3.42116,3.35848,3.37727,178778.7692875,0
+D.US,D,19870612,000000,3.39605,3.42719,3.39605,3.42719,1099302.2580773,0
+D.US,D,19870615,000000,3.42719,3.42719,3.40841,3.42719,260303.59796972,0
+D.US,D,19870616,000000,3.42116,3.42116,3.38331,3.39605,1081651.57829,0
+D.US,D,19870617,000000,3.40841,3.42116,3.37727,3.38331,678199.39505452,0
+D.US,D,19870618,000000,3.38331,3.39605,3.37727,3.39605,1092885.0434722,0
+D.US,D,19870619,000000,3.38331,3.38331,3.37727,3.38331,881041.94842864,0
+D.US,D,19870622,000000,3.38331,3.42719,3.38331,3.42719,1211958.541311,0
+D.US,D,19870623,000000,3.43342,3.44606,3.40841,3.42719,206058.86749963,0
+D.US,D,19870624,000000,3.40841,3.42116,3.37727,3.40841,711902.87333008,0
+D.US,D,19870625,000000,3.40841,3.4523,3.40841,3.43342,358837.89876681,0
+D.US,D,19870626,000000,3.44606,3.44606,3.42116,3.42719,469891.16281983,0
+D.US,D,19870629,000000,3.43342,3.43342,3.39605,3.42116,261587.04089073,0
+D.US,D,19870630,000000,3.42719,3.42719,3.37727,3.40841,408909.64148493,0
+D.US,D,19870701,000000,3.39605,3.42719,3.38331,3.39605,537292.98148896,0
+D.US,D,19870702,000000,3.39605,3.44606,3.38331,3.44606,596992.08747925,0
+D.US,D,19870706,000000,3.43342,3.44606,3.37152,3.39605,338937.85424459,0
+D.US,D,19870707,000000,3.38331,3.42116,3.37152,3.37152,270893.80032675,0
+D.US,D,19870708,000000,3.35848,3.37152,3.3401,3.35225,339259.48565714,0
+D.US,D,19870709,000000,3.3401,3.37152,3.32735,3.35225,452559.03171601,0
+D.US,D,19870710,000000,3.35225,3.35848,3.3401,3.35848,156955.10174835,0
+D.US,D,19870713,000000,3.35225,3.35225,3.32131,3.32735,511296.32619784,0
+D.US,D,19870714,000000,3.32735,3.3401,3.30886,3.32131,360760.49420733,0
+D.US,D,19870715,000000,3.30886,3.32131,3.11568,3.25893,3658994.0377335,0
+D.US,D,19870716,000000,3.2713,3.50193,3.2713,3.27762,1546730.6008385,0
+D.US,D,19870717,000000,3.29027,3.3401,3.27762,3.32131,946521.17165726,0
+D.US,D,19870720,000000,3.30886,3.32131,3.30886,3.32131,835148.33134448,0
+D.US,D,19870721,000000,3.32131,3.32131,3.29027,3.29027,435229.9833414,0
+D.US,D,19870722,000000,3.30886,3.30886,3.2713,3.29027,212797.71351722,0
+D.US,D,19870723,000000,3.27762,3.29027,3.25893,3.25893,675949.00274306,0
+D.US,D,19870724,000000,3.25893,3.25893,3.22165,3.22789,641930.05851334,0
+D.US,D,19870727,000000,3.22789,3.25893,3.22789,3.25893,202849.7464089,0
+D.US,D,19870728,000000,3.2713,3.27762,3.24657,3.25893,372640.30494375,0
+D.US,D,19870729,000000,3.24657,3.25893,3.22789,3.25893,276351.25857613,0
+D.US,D,19870730,000000,3.25893,3.27762,3.24025,3.27762,244255.93736332,0
+D.US,D,19870731,000000,3.25893,3.29027,3.24025,3.29027,290794.87242537,0
+D.US,D,19870803,000000,3.2713,3.29027,3.24025,3.2713,597317.82919739,0
+D.US,D,19870804,000000,3.2713,3.27762,3.22165,3.24025,458338.12137795,0
+D.US,D,19870805,000000,3.24025,3.29027,3.24025,3.24657,463789.41416895,0
+D.US,D,19870806,000000,3.2713,3.30886,3.24025,3.30886,447102.60104303,0
+D.US,D,19870807,000000,3.30886,3.32735,3.27762,3.30886,971561.1533219,0
+D.US,D,19870810,000000,3.32735,3.38331,3.29027,3.38331,1429571.4778289,0
+D.US,D,19870811,000000,3.38331,3.42719,3.37727,3.42719,796312.10896128,0
+D.US,D,19870812,000000,3.42116,3.4523,3.40841,3.4523,862105.77056766,0
+D.US,D,19870813,000000,3.4523,3.55798,3.44606,3.54572,1040884.5398552,0
+D.US,D,19870814,000000,3.52684,3.5828,3.52684,3.55798,608225.55266137,0
+D.US,D,19870817,000000,3.56431,3.59555,3.54572,3.5828,848311.58500191,0
+D.US,D,19870818,000000,3.5828,3.5828,3.52684,3.55798,344074.70865781,0
+D.US,D,19870819,000000,3.54572,3.56431,3.53297,3.54572,457690.74824726,0
+D.US,D,19870820,000000,3.56431,3.5828,3.54572,3.57677,651880.08077445,0
+D.US,D,19870821,000000,3.57677,3.59555,3.54572,3.57677,435229.9833414,0
+D.US,D,19870824,000000,3.54572,3.54572,3.50193,3.53297,1332963.882778,0
+D.US,D,19870825,000000,3.51448,3.52684,3.50193,3.51448,6502733.6231865,0
+D.US,D,19870826,000000,3.51448,3.51448,3.48334,3.48334,6091900.3586847,0
+D.US,D,19870827,000000,3.49599,3.49599,3.46456,3.47721,164013.52402571,0
+D.US,D,19870828,000000,3.47721,3.47721,3.41483,3.43342,274426.60798281,0
+D.US,D,19870831,000000,3.42719,3.4523,3.40238,3.42719,1222873.4578097,0
+D.US,D,19870901,000000,3.43342,3.46456,3.37727,3.39605,998199.01628534,0
+D.US,D,19870902,000000,3.38331,3.39605,3.34622,3.39605,566178.15403465,0
+D.US,D,19870903,000000,3.40238,3.42719,3.35225,3.39605,432657.95961739,0
+D.US,D,19870904,000000,3.39605,3.42719,3.37727,3.40238,225319.75950235,0
+D.US,D,19870908,000000,3.40238,3.40238,3.34622,3.39605,576771.43912086,0
+D.US,D,19870909,000000,3.38331,3.38331,3.34622,3.37727,365576.74478441,0
+D.US,D,19870910,000000,3.38331,3.40238,3.34622,3.34622,456408.33290265,0
+D.US,D,19870911,000000,3.36501,3.39605,3.35225,3.39605,398314.30124592,0
+D.US,D,19870914,000000,3.38331,3.39605,3.34622,3.34622,203169.32266866,0
+D.US,D,19870915,000000,3.35225,3.35225,3.26516,3.31518,411154.8959144,0
+D.US,D,19870916,000000,3.32131,3.34622,3.28346,3.32131,356914.27574989,0
+D.US,D,19870917,000000,3.33357,3.36501,3.30243,3.36501,224995.0453606,0
+D.US,D,19870918,000000,3.36501,3.36501,3.34622,3.34622,382271.77852151,0
+D.US,D,19870921,000000,3.34622,3.37727,3.28346,3.30243,571637.66743683,0
+D.US,D,19870922,000000,3.33357,3.38331,3.31518,3.38331,497810.41355147,0
+D.US,D,19870923,000000,3.38331,3.39605,3.31518,3.36501,468929.35131137,0
+D.US,D,19870924,000000,3.36501,3.41483,3.28346,3.28346,440681.2761324,0
+D.US,D,19870925,000000,3.30243,3.33357,3.28346,3.31518,453842.47463702,0
+D.US,D,19870928,000000,3.34622,3.37727,3.34622,3.35225,1120166.1692607,0
+D.US,D,19870929,000000,3.36501,3.37727,3.34622,3.35225,531840.66112157,0
+D.US,D,19870930,000000,3.33357,3.36501,3.33357,3.34622,448065.44012788,0
+D.US,D,19871001,000000,3.34622,3.39605,3.34622,3.39605,367823.02679027,0
+D.US,D,19871002,000000,3.39605,3.44606,3.38331,3.40238,962888.40852341,0
+D.US,D,19871005,000000,3.40238,3.44606,3.39605,3.43342,554951.88188732,0
+D.US,D,19871006,000000,3.42719,3.46456,3.42719,3.43342,636154.05158059,0
+D.US,D,19871007,000000,3.43342,3.47721,3.43342,3.4523,602773.23229398,0
+D.US,D,19871008,000000,3.46456,3.49599,3.46456,3.48334,1262353.9705944,0
+D.US,D,19871009,000000,3.48334,3.52684,3.48334,3.51448,936896.89111428,0
+D.US,D,19871012,000000,3.50193,3.51448,3.47721,3.48334,506158.44420821,0
+D.US,D,19871013,000000,3.50193,3.66406,3.50193,3.65774,2500630.7986092,0
+D.US,D,19871014,000000,3.65774,3.65774,3.56431,3.5828,1607069.8869246,0
+D.US,D,19871015,000000,3.56431,3.65774,3.54572,3.63282,1212922.4079723,0
+D.US,D,19871016,000000,3.61395,3.62639,3.51448,3.51448,1226408.3206187,0
+D.US,D,19871019,000000,3.46456,3.46456,2.95998,2.99101,1525864.6345021,0
+D.US,D,19871020,000000,3.02839,3.22165,2.93496,3.08464,2792386.4549666,0
+D.US,D,19871021,000000,3.28346,3.39605,3.26516,3.33357,1515912.5570883,0
+D.US,D,19871022,000000,3.28346,3.48334,3.2528,3.41483,2089800.6168365,0
+D.US,D,19871023,000000,3.37727,3.52684,3.36501,3.49599,877514.27865456,0
+D.US,D,19871026,000000,3.44606,3.4523,3.38331,3.41483,1295405.9654337,0
+D.US,D,19871027,000000,3.46456,3.47721,3.40238,3.43342,897413.29560039,0
+D.US,D,19871028,000000,3.36501,3.44606,3.35225,3.40238,575170.4750929,0
+D.US,D,19871029,000000,3.36501,3.38331,3.34622,3.36501,779623.24068257,0
+D.US,D,19871030,000000,3.36501,3.42719,3.36501,3.38331,1296370.8596715,0
+D.US,D,19871102,000000,3.36501,3.40238,3.34622,3.40238,485297.61575393,0
+D.US,D,19871103,000000,3.38331,3.43342,3.36501,3.42719,287580.61345265,0
+D.US,D,19871104,000000,3.39605,3.44606,3.38331,3.43342,586725.57168757,0
+D.US,D,19871105,000000,3.48334,3.51448,3.46456,3.50193,555271.45814707,0
+D.US,D,19871106,000000,3.50193,3.54572,3.44606,3.46456,625882.39790693,0
+D.US,D,19871109,000000,3.44606,3.50193,3.44606,3.48334,492680.75217303,0
+D.US,D,19871110,000000,3.47721,3.50193,3.4523,3.48334,1259789.1399053,0
+D.US,D,19871111,000000,3.48334,3.50193,3.47721,3.48334,412763.05297716,0
+D.US,D,19871112,000000,3.52684,3.54572,3.50193,3.52684,664075.35746502,0
+D.US,D,19871113,000000,3.53297,3.54572,3.51448,3.52684,234626.51893836,0
+D.US,D,19871116,000000,3.54572,3.56431,3.52684,3.54572,707723.72011971,0
+D.US,D,19871117,000000,3.52684,3.53297,3.50193,3.51448,416612.35416378,0
+D.US,D,19871118,000000,3.50193,3.52684,3.50193,3.51448,301063.44336984,0
+D.US,D,19871119,000000,3.52684,3.53297,3.49599,3.50193,267683.65165963,0
+D.US,D,19871120,000000,3.51448,3.51448,3.46456,3.47721,6443354.093456,0
+D.US,D,19871123,000000,3.46456,3.47721,3.44606,3.46456,589606.89590735,0
+D.US,D,19871124,000000,3.46456,3.48334,3.42719,3.44606,7591118.9096121,0
+D.US,D,19871125,000000,3.43342,3.44606,3.41483,3.43342,7524039.749932,0
+D.US,D,19871127,000000,3.44606,3.44606,3.40238,3.40238,91151.164377993,0
+D.US,D,19871130,000000,3.37727,3.37727,3.21532,3.28346,1061431.9575081,0
+D.US,D,19871201,000000,3.32131,3.34622,3.30243,3.34622,824873.59494163,0
+D.US,D,19871202,000000,3.34622,3.37727,3.33357,3.34622,167221.61754003,0
+D.US,D,19871203,000000,3.34622,3.34622,3.31518,3.32131,375530.87735111,0
+D.US,D,19871204,000000,3.31518,3.31518,3.26516,3.2964,365900.43134976,0
+D.US,D,19871207,000000,3.2964,3.35225,3.2964,3.34622,866285.95135443,0
+D.US,D,19871208,000000,3.33357,3.36501,3.33357,3.36501,284695.17892729,0
+D.US,D,19871209,000000,3.36501,3.38331,3.35225,3.38331,321286.14688102,0
+D.US,D,19871210,000000,3.36501,3.41483,3.35225,3.36501,329954.78137392,0
+D.US,D,19871211,000000,3.37727,3.38331,3.32131,3.35225,281161.34369482,0
+D.US,D,19871214,000000,3.35225,3.41483,3.35225,3.41483,321925.29940053,0
+D.US,D,19871215,000000,3.41483,3.44606,3.41483,3.44606,253560.64164654,0
+D.US,D,19871216,000000,3.4523,3.4523,3.41483,3.42719,475025.96208026,0
+D.US,D,19871217,000000,3.42719,3.42719,3.39605,3.39605,288223.87627776,0
+D.US,D,19871218,000000,3.39605,3.42719,3.37727,3.42719,951335.36708153,0
+D.US,D,19871221,000000,3.42719,3.42719,3.40238,3.41483,141547.62123785,0
+D.US,D,19871222,000000,3.42719,3.42719,3.37727,3.38331,438116.44544318,0
+D.US,D,19871223,000000,3.40238,3.42719,3.39605,3.40238,295930.6992622,0
+D.US,D,19871224,000000,3.41483,3.41483,3.39605,3.40238,141547.62123785,0
+D.US,D,19871228,000000,3.38331,3.41483,3.36501,3.38331,577735.30578212,0
+D.US,D,19871229,000000,3.40238,3.40238,3.37727,3.38331,335730.78830666,0
+D.US,D,19871230,000000,3.37727,3.41483,3.37727,3.40238,423674.88674672,0
+D.US,D,19871231,000000,3.37727,3.40238,3.35225,3.37727,440045.20634208,0
+D.US,D,19880104,000000,3.37727,3.43342,3.37727,3.42719,311655.70087966,0
+D.US,D,19880105,000000,3.44606,3.4523,3.41483,3.43342,763895.15633592,0
+D.US,D,19880106,000000,3.4523,3.46456,3.42719,3.44606,819424.35730343,0
+D.US,D,19880107,000000,3.46456,3.46456,3.43342,3.46456,253880.21790629,0
+D.US,D,19880108,000000,3.47721,3.48334,3.38331,3.38331,265441.47995935,0
+D.US,D,19880111,000000,3.40238,3.43342,3.35225,3.43342,322567.53464924,0
+D.US,D,19880112,000000,3.43342,3.43342,3.40238,3.43342,201564.2483351,0
+D.US,D,19880113,000000,3.40238,3.41483,3.36501,3.38331,816210.09833071,0
+D.US,D,19880114,000000,3.40238,3.40238,3.36501,3.38331,308445.55221254,0
+D.US,D,19880115,000000,3.42719,3.44606,3.40238,3.42719,579018.74870313,0
+D.US,D,19880118,000000,3.42719,3.44606,3.41483,3.44606,464434.73214684,0
+D.US,D,19880119,000000,3.44606,3.51448,3.43342,3.50816,473417.80501751,0
+D.US,D,19880120,000000,3.49599,3.49599,3.4523,3.49599,585434.93573178,0
+D.US,D,19880121,000000,3.50816,3.52684,3.48334,3.50816,717997.42894618,0
+D.US,D,19880122,000000,3.50816,3.58902,3.50816,3.57677,550771.70110055,0
+D.US,D,19880125,000000,3.56431,3.67039,3.56431,3.6515,622025.90368552,0
+D.US,D,19880126,000000,3.67039,3.67039,3.63282,3.67039,325137.50322045,0
+D.US,D,19880127,000000,3.67039,3.70143,3.63905,3.68907,423995.49058288,0
+D.US,D,19880128,000000,3.67039,3.75125,3.67039,3.75125,790536.10202854,0
+D.US,D,19880129,000000,3.77004,3.8508,3.76371,3.84449,608225.55266137,0
+D.US,D,19880201,000000,3.83241,3.83241,3.7388,3.75125,938500.93787144,0
+D.US,D,19880202,000000,3.73257,3.75125,3.72002,3.73257,1148411.1617105,0
+D.US,D,19880203,000000,3.73257,3.73257,3.63282,3.66406,2484263.561743,0
+D.US,D,19880204,000000,3.6515,3.66406,3.60159,3.6515,373921.69271196,0
+D.US,D,19880205,000000,3.67039,3.70143,3.66406,3.68907,951335.36708153,0
+D.US,D,19880208,000000,3.66406,3.67039,3.63905,3.6515,224995.0453606,0
+D.US,D,19880209,000000,3.67039,3.68274,3.6515,3.68274,279558.32451406,0
+D.US,D,19880210,000000,3.68907,3.71388,3.68274,3.71388,482412.18122855,0
+D.US,D,19880211,000000,3.68274,3.70143,3.63282,3.63282,978939.15185901,0
+D.US,D,19880212,000000,3.63905,3.66406,3.63282,3.63905,1070089.2886606,0
+D.US,D,19880216,000000,3.6515,3.6515,3.63905,3.6515,320001.67638361,0
+D.US,D,19880217,000000,3.6515,3.66406,3.60159,3.60752,500386.54758106,0
+D.US,D,19880218,000000,3.60159,3.63905,3.60159,3.62026,198033.49583182,0
+D.US,D,19880219,000000,3.60752,3.6515,3.60752,3.6515,257413.02556236,0
+D.US,D,19880222,000000,3.6515,3.66406,3.62026,3.6515,13548543.427829,0
+D.US,D,19880223,000000,3.6515,3.6515,3.62026,3.6515,21755915.316924,0
+D.US,D,19880224,000000,3.63905,3.6515,3.62026,3.63282,5729851.2836744,0
+D.US,D,19880225,000000,3.63282,3.6515,3.5828,3.58902,5274723.3109635,0
+D.US,D,19880226,000000,3.60752,3.60752,3.5828,3.58902,828412.56805608,0
+D.US,D,19880229,000000,3.56431,3.60159,3.55798,3.5828,596027.19324159,0
+D.US,D,19880301,000000,3.60159,3.60159,3.56431,3.60159,505838.86794846,0
+D.US,D,19880302,000000,3.58902,3.66406,3.58902,3.66406,1389772.4163608,0
+D.US,D,19880303,000000,3.63905,3.63905,3.60752,3.60752,441646.17037005,0
+D.US,D,19880304,000000,3.62026,3.62026,3.5828,3.60159,360119.28653503,0
+D.US,D,19880307,000000,3.56431,3.56431,3.55185,3.55185,198033.49583182,0
+D.US,D,19880308,000000,3.55798,3.55798,3.50193,3.53297,1577220.8477176,0
+D.US,D,19880309,000000,3.55185,3.55185,3.50193,3.52684,546919.31718473,0
+D.US,D,19880310,000000,3.52684,3.52684,3.4523,3.47721,836434.85699468,0
+D.US,D,19880311,000000,3.49599,3.51448,3.46456,3.50193,2022712.2089688,0
+D.US,D,19880314,000000,3.49599,3.52684,3.49599,3.50193,333481.4235716,0
+D.US,D,19880315,000000,3.49599,3.51448,3.48334,3.51448,187441.23832202,0
+D.US,D,19880316,000000,3.51448,3.5828,3.50193,3.56431,313583.43420217,0
+D.US,D,19880317,000000,3.55798,3.58902,3.55185,3.55185,362047.01985753,0
+D.US,D,19880318,000000,3.55798,3.56431,3.53297,3.56431,702271.39975232,0
+D.US,D,19880321,000000,3.53297,3.53297,3.52684,3.52684,152132.68571289,0
+D.US,D,19880322,000000,3.55185,3.55185,3.52684,3.55185,389328.14564606,0
+D.US,D,19880323,000000,3.53297,3.55185,3.53297,3.53297,337337.91779302,0
+D.US,D,19880324,000000,3.52684,3.53297,3.50193,3.50193,498777.36294191,0
+D.US,D,19880325,000000,3.50193,3.52684,3.46456,3.48334,355951.43666504,0
+D.US,D,19880328,000000,3.47721,3.48334,3.44606,3.46456,266079.60490246,0
+D.US,D,19880329,000000,3.47721,3.49599,3.47721,3.47721,1354466.9464809,0
+D.US,D,19880330,000000,3.47721,3.49599,3.47721,3.48334,504236.87634409,0
+D.US,D,19880331,000000,3.48334,3.49599,3.48334,3.48334,446778.91447768,0
+D.US,D,19880404,000000,3.48334,3.49599,3.4523,3.4523,808184.72666291,0
+D.US,D,19880405,000000,3.44606,3.49599,3.44606,3.47721,507764.54611818,0
+D.US,D,19880406,000000,3.47721,3.55185,3.46456,3.55185,458338.12137795,0
+D.US,D,19880407,000000,3.55185,3.56431,3.51448,3.53297,446140.78953458,0
+D.US,D,19880408,000000,3.55185,3.60752,3.52684,3.60752,298175.95369167,0
+D.US,D,19880411,000000,3.60752,3.60752,3.55798,3.56431,184233.14480768,0
+D.US,D,19880412,000000,3.55185,3.55798,3.53297,3.55185,204771.31427302,0
+D.US,D,19880413,000000,3.56431,3.56431,3.55185,3.56431,206058.86749963,0
+D.US,D,19880414,000000,3.53297,3.55798,3.42719,3.4523,936251.57313638,0
+D.US,D,19880415,000000,3.44606,3.47721,3.39605,3.46456,656698.38650432,0
+D.US,D,19880418,000000,3.47721,3.48334,3.43342,3.47721,445821.21327482,0
+D.US,D,19880419,000000,3.48334,3.50193,3.43342,3.43342,291756.68393383,0
+D.US,D,19880420,000000,3.44606,3.47721,3.44606,3.46456,305237.45869822,0
+D.US,D,19880421,000000,3.47721,3.52684,3.43342,3.46456,451916.79646731,0
+D.US,D,19880422,000000,3.46456,3.51448,3.4523,3.51448,307161.08171513,0
+D.US,D,19880425,000000,3.49599,3.51448,3.4523,3.48334,273460.68616876,0
+D.US,D,19880426,000000,3.47721,3.50193,3.46456,3.49599,724739.35769297,0
+D.US,D,19880427,000000,3.49599,3.53297,3.48334,3.51448,331876.34923804,0
+D.US,D,19880428,000000,3.49599,3.52684,3.49599,3.51448,222748.76335473,0
+D.US,D,19880429,000000,3.51448,3.51448,3.48334,3.49599,169786.44822925,0
+D.US,D,19880502,000000,3.49599,3.49599,3.46456,3.46456,260625.22938227,0
+D.US,D,19880503,000000,3.46456,3.50193,3.46456,3.49599,193541.9593965,0
+D.US,D,19880504,000000,3.49599,3.50193,3.47721,3.48334,308767.18362509,0
+D.US,D,19880505,000000,3.50193,3.51448,3.48334,3.50193,327383.78522631,0
+D.US,D,19880506,000000,3.50193,3.52684,3.49599,3.51448,1101550.5952359,0
+D.US,D,19880509,000000,3.50193,3.51448,3.48334,3.49599,350492.95083926,0
+D.US,D,19880510,000000,3.50193,3.50193,3.48334,3.49599,274426.60798281,0
+D.US,D,19880511,000000,3.49599,3.50193,3.47721,3.48334,1086465.7737144,0
+D.US,D,19880512,000000,3.46456,3.49599,3.46456,3.48334,148283.38452626,0
+D.US,D,19880513,000000,3.48334,3.52684,3.48334,3.51448,362366.59611729,0
+D.US,D,19880516,000000,3.51448,3.53297,3.51448,3.53297,246505.30209838,0
+D.US,D,19880517,000000,3.53297,3.55185,3.51448,3.51448,124857.72538275,0
+D.US,D,19880518,000000,3.51448,3.52684,3.50193,3.51448,390936.30270881,0
+D.US,D,19880519,000000,3.52684,3.53297,3.50193,3.52684,512899.34537861,0
+D.US,D,19880520,000000,3.53297,3.53297,3.50193,3.51448,445498.55428587,0
+D.US,D,19880523,000000,3.51448,3.52684,3.50193,3.51448,1842334.5308061,0
+D.US,D,19880524,000000,3.50816,3.5392,3.49599,3.5392,4281018.9138426,0
+D.US,D,19880525,000000,3.55185,3.5828,3.5392,3.55798,4197566.351838,0
+D.US,D,19880526,000000,3.5392,3.5828,3.5392,3.5828,120684.73763078,0
+D.US,D,19880527,000000,3.57064,3.58902,3.57064,3.58902,105921.54752177,0
+D.US,D,19880531,000000,3.58902,3.67651,3.58902,3.67651,703874.41893309,0
+D.US,D,19880601,000000,3.65774,3.6951,3.65774,3.67651,1011041.6661066,0
+D.US,D,19880602,000000,3.67651,3.70747,3.65774,3.70747,587364.72420708,0
+D.US,D,19880603,000000,3.73257,3.73257,3.68907,3.68907,416937.06830553,0
+D.US,D,19880606,000000,3.68907,3.6951,3.63282,3.65774,942351.26663447,0
+D.US,D,19880607,000000,3.64527,3.64527,3.58902,3.60159,640002.32519082,0
+D.US,D,19880608,000000,3.60159,3.6951,3.58902,3.67651,804655.00173604,0
+D.US,D,19880609,000000,3.65774,3.66406,3.63282,3.65774,413402.20549666,0
+D.US,D,19880610,000000,3.65774,3.68907,3.64527,3.65774,353380.44051743,0
+D.US,D,19880613,000000,3.65774,3.68907,3.63282,3.67651,645455.67313462,0
+D.US,D,19880614,000000,3.68907,3.75125,3.67651,3.72002,591212.99781732,0
+D.US,D,19880615,000000,3.72002,3.73257,3.70747,3.72002,553662.27350792,0
+D.US,D,19880616,000000,3.72002,3.72002,3.67651,3.67651,307484.76828048,0
+D.US,D,19880617,000000,3.6951,3.70747,3.67651,3.70747,792785.4667636,0
+D.US,D,19880620,000000,3.67651,3.68907,3.65774,3.66406,332837.1331701,0
+D.US,D,19880621,000000,3.68907,3.70747,3.66406,3.6951,1073623.1238931,0
+D.US,D,19880622,000000,3.72002,3.76371,3.70747,3.75125,736292.39913485,0
+D.US,D,19880623,000000,3.7388,3.75125,3.73257,3.73257,271211.32143371,0
+D.US,D,19880624,000000,3.73257,3.75125,3.72002,3.73257,198675.73108053,0
+D.US,D,19880627,000000,3.73257,3.73257,3.64527,3.66406,1104440.1400669,0
+D.US,D,19880628,000000,3.67651,3.68907,3.65774,3.67651,360760.49420733,0
+D.US,D,19880629,000000,3.67651,3.68907,3.62639,3.64527,443253.2998564,0
+D.US,D,19880630,000000,3.64527,3.65774,3.63282,3.65774,240083.97718774,0
+D.US,D,19880701,000000,3.65774,3.66406,3.60159,3.65774,237194.43235678,0
+D.US,D,19880705,000000,3.63282,3.6951,3.62639,3.6951,387082.8912166,0
+D.US,D,19880706,000000,3.6951,3.6951,3.62639,3.64527,251956.59488938,0
+D.US,D,19880707,000000,3.63282,3.64527,3.61395,3.64527,401208.98395888,0
+D.US,D,19880708,000000,3.62639,3.65774,3.61395,3.61395,207983.51809294,0
+D.US,D,19880711,000000,3.61395,3.64527,3.61395,3.62639,311655.70087966,0
+D.US,D,19880712,000000,3.63282,3.63282,3.61395,3.62639,501025.70010057,0
+D.US,D,19880713,000000,3.61395,3.63282,3.58902,3.63282,267041.41641092,0
+D.US,D,19880714,000000,3.63282,3.66406,3.61395,3.64527,231091.6561295,0
+D.US,D,19880715,000000,3.64527,3.64527,3.58902,3.60159,795351.32502922,0
+D.US,D,19880718,000000,3.58902,3.58902,3.55185,3.5828,268650.60105007,0
+D.US,D,19880719,000000,3.5828,3.5828,3.55798,3.5828,142187.80133377,0
+D.US,D,19880720,000000,3.58902,3.60159,3.5828,3.60159,195790.29655515,0
+D.US,D,19880721,000000,3.58902,3.60159,3.57064,3.5828,195146.00615366,0
+D.US,D,19880722,000000,3.5828,3.5828,3.49599,3.50816,252923.54427982,0
+D.US,D,19880725,000000,3.53297,3.55185,3.50816,3.55185,203805.39245897,0
+D.US,D,19880726,000000,3.55798,3.57064,3.53297,3.5392,324496.29554814,0
+D.US,D,19880727,000000,3.5392,3.55185,3.50816,3.51448,205417.65982732,0
+D.US,D,19880728,000000,3.53297,3.5828,3.51448,3.57064,286620.857097,0
+D.US,D,19880729,000000,3.55185,3.62639,3.55185,3.62639,463789.41416895,0
+D.US,D,19880801,000000,3.62639,3.62639,3.5828,3.60159,281161.34369482,0
+D.US,D,19880802,000000,3.58902,3.60159,3.55798,3.55798,237515.03619292,0
+D.US,D,19880803,000000,3.5828,3.63282,3.57064,3.61395,475990.85631792,0
+D.US,D,19880804,000000,3.60159,3.62639,3.58902,3.61395,178459.19302774,0
+D.US,D,19880805,000000,3.58902,3.60159,3.57064,3.58902,188722.62609022,0
+D.US,D,19880808,000000,3.58902,3.62639,3.58902,3.58902,156310.81134686,0
+D.US,D,19880809,000000,3.58902,3.61395,3.55185,3.55798,635190.18491934,0
+D.US,D,19880810,000000,3.57064,3.57064,3.50816,3.53297,322567.53464924,0
+D.US,D,19880811,000000,3.5392,3.55185,3.50816,3.5392,179736.47049037,0
+D.US,D,19880812,000000,3.5392,3.57064,3.51448,3.57064,923729.52715126,0
+D.US,D,19880815,000000,3.55185,3.55798,3.5392,3.5392,268327.94206112,0
+D.US,D,19880816,000000,3.53297,3.58902,3.53297,3.5828,267041.41641092,0
+D.US,D,19880817,000000,3.5828,3.60159,3.57064,3.60159,320965.54304487,0
+D.US,D,19880818,000000,3.58902,3.61395,3.57064,3.58902,226922.77868311,0
+D.US,D,19880819,000000,3.5828,3.60159,3.5828,3.60159,201246.72722815,0
+D.US,D,19880822,000000,3.58902,3.61395,3.58902,3.60159,409230.24532108,0
+D.US,D,19880823,000000,3.60159,3.61395,3.58902,3.60159,385160.29577608,0
+D.US,D,19880824,000000,3.60159,3.61395,3.58902,3.61395,310695.94452399,0
+D.US,D,19880825,000000,3.58902,3.58902,3.5828,3.5828,969637.53030499,0
+D.US,D,19880826,000000,3.5828,3.5828,3.55798,3.5828,2201173.4571493,0
+D.US,D,19880829,000000,3.57677,3.60752,3.55798,3.58902,3167916.3047413,0
+D.US,D,19880830,000000,3.58902,3.61395,3.57677,3.58902,2946773.6432966,0
+D.US,D,19880831,000000,3.60752,3.62639,3.58902,3.61395,551094.3600895,0
+D.US,D,19880901,000000,3.61395,3.61395,3.58902,3.60752,304596.25102591,0
+D.US,D,19880902,000000,3.61395,3.68274,3.61395,3.67039,534082.83282185,0
+D.US,D,19880906,000000,3.67039,3.67039,3.6515,3.67039,232054.49521435,0
+D.US,D,19880907,000000,3.68274,3.68907,3.65774,3.67039,576453.91801391,0
+D.US,D,19880908,000000,3.67039,3.68907,3.67039,3.68907,340222.32474199,0
+D.US,D,19880909,000000,3.67039,3.70143,3.67039,3.68907,389975.51877675,0
+D.US,D,19880912,000000,3.70143,3.70143,3.67039,3.68274,150211.11784876,0
+D.US,D,19880913,000000,3.67039,3.67039,3.62639,3.63282,458338.12137795,0
+D.US,D,19880914,000000,3.6515,3.67039,3.62639,3.67039,242971.46686591,0
+D.US,D,19880915,000000,3.67039,3.67039,3.6515,3.6515,314866.87712318,0
+D.US,D,19880916,000000,3.63282,3.67039,3.63282,3.65774,578700.20001977,0
+D.US,D,19880919,000000,3.65774,3.67039,3.62639,3.65774,194828.4850467,0
+D.US,D,19880920,000000,3.6515,3.67039,3.63282,3.67039,203805.39245897,0
+D.US,D,19880921,000000,3.67039,3.68274,3.6515,3.67039,127104.00738861,0
+D.US,D,19880922,000000,3.68274,3.68274,3.6515,3.67039,184233.14480768,0
+D.US,D,19880923,000000,3.6515,3.68274,3.62639,3.68274,268327.94206112,0
+D.US,D,19880926,000000,3.67039,3.68274,3.6515,3.67039,1246626.9138242,0
+D.US,D,19880927,000000,3.65774,3.68274,3.63282,3.6515,1330078.4482526,0
+D.US,D,19880928,000000,3.6515,3.67039,3.63282,3.67039,717356.22127387,0
+D.US,D,19880929,000000,3.65774,3.74502,3.65774,3.73257,531840.66112157,0
+D.US,D,19880930,000000,3.72002,3.77626,3.70143,3.70143,405056.22999271,0
+D.US,D,19881003,000000,3.72002,3.73257,3.70143,3.72002,206058.86749963,0
+D.US,D,19881004,000000,3.72002,3.73257,3.72002,3.72002,169151.40601534,0
+D.US,D,19881005,000000,3.74502,3.76371,3.72002,3.74502,291116.50383792,0
+D.US,D,19881006,000000,3.75748,3.76371,3.74502,3.76371,253560.64164654,0
+D.US,D,19881007,000000,3.77626,3.8694,3.76371,3.86316,849595.02792292,0
+D.US,D,19881010,000000,3.84449,3.84449,3.81947,3.84449,827770.33280738,0
+D.US,D,19881011,000000,3.81947,3.84449,3.81947,3.81947,542749.41216195,0
+D.US,D,19881012,000000,3.81947,3.82609,3.77626,3.77626,563609.21303984,0
+D.US,D,19881013,000000,3.76371,3.79455,3.76371,3.78852,910569.35622303,0
+D.US,D,19881014,000000,3.79455,3.82609,3.79455,3.81947,212474.02695188,0
+D.US,D,19881017,000000,3.81947,3.8508,3.81344,3.8508,134804.66491467,0
+D.US,D,19881018,000000,3.84449,3.8508,3.81947,3.8508,276034.76504556,0
+D.US,D,19881019,000000,3.8508,3.8508,3.75748,3.77626,318717.20588621,0
+D.US,D,19881020,000000,3.76371,3.82609,3.75748,3.82609,601805.25532714,0
+D.US,D,19881021,000000,3.81947,3.8508,3.81344,3.8508,585434.93573178,0
+D.US,D,19881024,000000,3.82609,3.82609,3.78852,3.81947,528620.23669047,0
+D.US,D,19881025,000000,3.81344,3.81947,3.79455,3.81947,337012.17607488,0
+D.US,D,19881026,000000,3.81947,3.84449,3.81344,3.82609,807865.15040316,0
+D.US,D,19881027,000000,3.81947,3.82609,3.78852,3.78852,234306.9426786,0
+D.US,D,19881028,000000,3.81344,3.82609,3.79455,3.82609,152132.68571289,0
+D.US,D,19881031,000000,3.82609,3.84449,3.81947,3.84449,135766.47642312,0
+D.US,D,19881101,000000,3.84449,3.8508,3.81947,3.82609,255487.34739264,0
+D.US,D,19881102,000000,3.84449,3.84449,3.81344,3.82609,285976.56669549,0
+D.US,D,19881103,000000,3.8508,3.86316,3.82609,3.84449,574525.15711501,0
+D.US,D,19881104,000000,3.81947,3.8508,3.81344,3.82609,394144.39622313,0
+D.US,D,19881107,000000,3.81947,3.82609,3.81344,3.81344,139940.49175151,0
+D.US,D,19881108,000000,3.82609,3.8508,3.81344,3.82609,243293.09827847,0
+D.US,D,19881109,000000,3.81947,3.81947,3.76371,3.78852,309407.363721,0
+D.US,D,19881110,000000,3.78852,3.81344,3.76371,3.78852,246505.30209838,0
+D.US,D,19881111,000000,3.76371,3.77626,3.70143,3.70143,233339.99328816,0
+D.US,D,19881114,000000,3.72002,3.75748,3.72002,3.73257,988569.59786037,0
+D.US,D,19881115,000000,3.74502,3.74502,3.72002,3.73257,144749.54929379,0
+D.US,D,19881116,000000,3.73257,3.74502,3.72002,3.72002,585434.93573178,0
+D.US,D,19881117,000000,3.74502,3.75748,3.73257,3.74502,289189.79809181,0
+D.US,D,19881118,000000,3.76371,3.76371,3.73257,3.74502,3623686.5127008,0
+D.US,D,19881121,000000,3.74502,3.75748,3.71388,3.74502,237194.43235678,0
+D.US,D,19881122,000000,3.73257,3.75748,3.71388,3.74502,357233.85200965,0
+D.US,D,19881123,000000,3.75748,3.75748,3.73257,3.74502,760686.0352452,0
+D.US,D,19881125,000000,3.73257,3.75748,3.73257,3.74502,323853.03272303,0
+D.US,D,19881128,000000,3.72653,3.74502,3.72653,3.7388,2736217.0739032,0
+D.US,D,19881129,000000,3.7388,3.7388,3.71388,3.7388,2731403.9060553,0
+D.US,D,19881130,000000,3.72653,3.77004,3.71388,3.74502,618819.86532399,0
+D.US,D,19881201,000000,3.74502,3.76371,3.7388,3.74502,271535.00799905,0
+D.US,D,19881202,000000,3.7388,3.74502,3.71388,3.7388,174927.41294808,0
+D.US,D,19881205,000000,3.7388,3.78852,3.7388,3.77004,151495.58834618,0
+D.US,D,19881206,000000,3.76371,3.81344,3.74502,3.81344,233984.28368965,0
+D.US,D,19881207,000000,3.78852,3.81344,3.78211,3.81344,229491.71967793,0
+D.US,D,19881208,000000,3.80721,3.81344,3.78211,3.78852,122926.90933104,0
+D.US,D,19881209,000000,3.80721,3.81344,3.78852,3.81344,411795.07601031,0
+D.US,D,19881212,000000,3.80721,3.82609,3.80721,3.80721,208943.2744486,0
+D.US,D,19881213,000000,3.80721,3.81344,3.78211,3.78211,457052.62330415,0
+D.US,D,19881214,000000,3.78211,3.78211,3.7388,3.76371,174283.12254657,0
+D.US,D,19881215,000000,3.76371,3.77004,3.71388,3.72653,162724.9432227,0
+D.US,D,19881216,000000,3.74502,3.78852,3.7388,3.78211,934968.13021538,0
+D.US,D,19881219,000000,3.77004,3.81344,3.77004,3.81344,318077.02579029,0
+D.US,D,19881220,000000,3.81344,3.85703,3.80721,3.82609,398956.53649463,0
+D.US,D,19881221,000000,3.82609,3.84449,3.82609,3.83855,588964.66065866,0
+D.US,D,19881222,000000,3.82609,3.83855,3.80721,3.80721,443892.45237591,0
+D.US,D,19881223,000000,3.78852,3.81344,3.78211,3.80721,100141.43028344,0
+D.US,D,19881227,000000,3.80721,3.80721,3.77004,3.77004,145718.55383704,0
+D.US,D,19881228,000000,3.78211,3.80721,3.76371,3.78852,164972.25280497,0
+D.US,D,19881229,000000,3.80721,3.81344,3.77004,3.78852,138656.02125409,0
+D.US,D,19881230,000000,3.78852,3.78852,3.68274,3.6951,777057.38241695,0
+D.US,D,19890103,000000,3.70747,3.70747,3.66406,3.68274,399599.79931972,0
+D.US,D,19890104,000000,3.70747,3.70747,3.67039,3.70747,670502.84783405,0
+D.US,D,19890105,000000,3.70747,3.70747,3.66406,3.67039,1389133.2638413,0
+D.US,D,19890106,000000,3.68274,3.70747,3.67039,3.6951,771278.29275501,0
+D.US,D,19890109,000000,3.6951,3.70747,3.67039,3.67039,466039.80648041,0
+D.US,D,19890110,000000,3.67039,3.6951,3.67039,3.67039,219856.13579458,0
+D.US,D,19890111,000000,3.67039,3.6951,3.67039,3.6951,806266.24152799,0
+D.US,D,19890112,000000,3.6951,3.6951,3.68274,3.6951,466998.53525967,0
+D.US,D,19890113,000000,3.68274,3.70747,3.68274,3.70747,617533.33967378,0
+D.US,D,19890116,000000,3.6951,3.70747,3.68274,3.6951,416288.66759844,0
+D.US,D,19890117,000000,3.6951,3.71388,3.6951,3.6951,613358.29676901,0
+D.US,D,19890118,000000,3.70747,3.71388,3.68274,3.71388,661507.44404661,0
+D.US,D,19890119,000000,3.72653,3.72653,3.70747,3.71388,482412.18122855,0
+D.US,D,19890120,000000,3.71388,3.72653,3.70747,3.71388,324814.8442315,0
+D.US,D,19890123,000000,3.72653,3.72653,3.71388,3.71388,285976.56669549,0
+D.US,D,19890124,000000,3.70747,3.7388,3.70747,3.72653,794068.90968461,0
+D.US,D,19890125,000000,3.72653,3.7388,3.71388,3.72653,161128.08950033,0
+D.US,D,19890126,000000,3.72653,3.7388,3.70747,3.70747,1280328.336947,0
+D.US,D,19890127,000000,3.71388,3.71388,3.6951,3.71388,1647509.1284886,0
+D.US,D,19890130,000000,3.70747,3.72653,3.70747,3.71388,406979.85300962,0
+D.US,D,19890131,000000,3.71388,3.72653,3.70747,3.71388,689432.86023664,0
+D.US,D,19890201,000000,3.70747,3.72653,3.68274,3.70747,1057257.9421797,0
+D.US,D,19890202,000000,3.70747,3.71388,3.68274,3.70747,455136.19332201,0
+D.US,D,19890203,000000,3.6951,3.70747,3.68274,3.70747,139620.91549175,0
+D.US,D,19890206,000000,3.6951,3.70747,3.6951,3.70747,227563.98635541,0
+D.US,D,19890207,000000,3.6951,3.71388,3.68274,3.71388,674023.32457334,0
+D.US,D,19890208,000000,3.71388,3.71388,3.67039,3.67039,804977.66072498,0
+D.US,D,19890209,000000,3.66406,3.68274,3.63282,3.63282,659580.7383005,0
+D.US,D,19890210,000000,3.63282,3.6515,3.60752,3.60752,571961.35400218,0
+D.US,D,19890213,000000,3.59555,3.6515,3.59555,3.6515,379054.4368196,0
+D.US,D,19890214,000000,3.6515,3.67039,3.61395,3.63905,229164.95038338,0
+D.US,D,19890215,000000,3.61395,3.68274,3.61395,3.66406,550454.1799936,0
+D.US,D,19890216,000000,3.68274,3.6951,3.67039,3.6951,434581.5826343,0
+D.US,D,19890217,000000,3.6951,3.71388,3.68274,3.70747,1549292.3487984,0
+D.US,D,19890221,000000,3.6951,3.71388,3.68274,3.68274,805939.47223345,0
+D.US,D,19890222,000000,3.6951,3.6951,3.6515,3.66406,17953450.034935,0
+D.US,D,19890223,000000,3.65774,3.67651,3.63282,3.67651,3246874.2475815,0
+D.US,D,19890224,000000,3.67651,3.67651,3.63905,3.63905,2920128.5872983,0
+D.US,D,19890227,000000,3.63905,3.65774,3.60752,3.65774,473745.60188844,0
+D.US,D,19890228,000000,3.65774,3.66406,3.63905,3.66406,469244.81726553,0
+D.US,D,19890301,000000,3.66406,3.67651,3.63905,3.65774,463789.41416895,0
+D.US,D,19890302,000000,3.65774,3.67651,3.63905,3.65774,237515.03619292,0
+D.US,D,19890303,000000,3.65774,3.67651,3.65774,3.66406,337978.09788892,0
+D.US,D,19890306,000000,3.67651,3.71388,3.66406,3.71388,239760.29062239,0
+D.US,D,19890307,000000,3.6951,3.6951,3.67651,3.67651,128068.90162626,0
+D.US,D,19890308,000000,3.67651,3.6951,3.66406,3.67651,314548.32843982,0
+D.US,D,19890309,000000,3.6951,3.6951,3.66406,3.66406,203169.32266866,0
+D.US,D,19890310,000000,3.67651,3.67651,3.63905,3.63905,184551.69349105,0
+D.US,D,19890313,000000,3.63905,3.68907,3.63282,3.63905,328984.74925428,0
+D.US,D,19890314,000000,3.65774,3.65774,3.62026,3.63905,141547.62123785,0
+D.US,D,19890315,000000,3.63905,3.68907,3.63905,3.67651,1256571.7982034,0
+D.US,D,19890316,000000,3.67651,3.72002,3.67651,3.71388,344392.22976478,0
+D.US,D,19890317,000000,3.65774,3.67651,3.65774,3.66406,622349.59025086,0
+D.US,D,19890320,000000,3.65774,3.65774,3.63282,3.63282,276034.76504556,0
+D.US,D,19890321,000000,3.65774,3.66406,3.62026,3.63282,250035.02702526,0
+D.US,D,19890322,000000,3.63905,3.63905,3.62026,3.63282,634226.31825808,0
+D.US,D,19890323,000000,3.63282,3.63905,3.62026,3.62026,250035.02702526,0
+D.US,D,19890327,000000,3.60752,3.63905,3.60752,3.63905,331876.34923804,0
+D.US,D,19890328,000000,3.63282,3.65774,3.62026,3.63282,382587.24447567,0
+D.US,D,19890329,000000,3.63282,3.63905,3.60752,3.63905,359483.21674471,0
+D.US,D,19890330,000000,3.63905,3.65774,3.62026,3.63282,276351.25857613,0
+D.US,D,19890331,000000,3.63905,3.65774,3.63282,3.65774,296896.62107626,0
+D.US,D,19890403,000000,3.66406,3.6951,3.63905,3.67651,295608.04027325,0
+D.US,D,19890404,000000,3.67651,3.68907,3.66406,3.68907,196429.44907466,0
+D.US,D,19890405,000000,3.67651,3.6951,3.67651,3.68907,204134.21690631,0
+D.US,D,19890406,000000,3.68907,3.6951,3.66406,3.6951,574850.89883315,0
+D.US,D,19890407,000000,3.68907,3.72002,3.67651,3.6951,341826.37149915,0
+D.US,D,19890410,000000,3.68907,3.71388,3.66406,3.67651,108487.40578739,0
+D.US,D,19890411,000000,3.6951,3.73257,3.68907,3.72002,575808.60003601,0
+D.US,D,19890412,000000,3.73257,3.74502,3.71388,3.73257,317756.42195415,0
+D.US,D,19890413,000000,3.72002,3.72002,3.71388,3.71388,211198.80464205,0
+D.US,D,19890414,000000,3.73257,3.73257,3.71388,3.73257,207340.25526784,0
+D.US,D,19890417,000000,3.72002,3.74502,3.71388,3.71388,501988.53918543,0
+D.US,D,19890418,000000,3.73257,3.76371,3.73257,3.75748,377131.84137909,0
+D.US,D,19890419,000000,3.74502,3.74502,3.73257,3.74502,148603.98836242,0
+D.US,D,19890420,000000,3.74502,3.74502,3.71388,3.72002,418857.60859325,0
+D.US,D,19890421,000000,3.72002,3.74502,3.6951,3.73257,1035430.1643349,0
+D.US,D,19890424,000000,3.72002,3.74502,3.71388,3.72002,232054.49521435,0
+D.US,D,19890425,000000,3.72002,3.73257,3.72002,3.72002,200278.7502613,0
+D.US,D,19890426,000000,3.72002,3.73257,3.6951,3.73257,275065.76050232,0
+D.US,D,19890427,000000,3.74502,3.77626,3.73257,3.76371,311979.38744501,0
+D.US,D,19890428,000000,3.77626,3.77626,3.76371,3.76371,240402.5258711,0
+D.US,D,19890501,000000,3.75748,3.80138,3.75748,3.80138,484656.40808163,0
+D.US,D,19890502,000000,3.78852,3.83241,3.78852,3.78852,264793.07925226,0
+D.US,D,19890503,000000,3.77626,3.81947,3.77626,3.81344,250350.49297941,0
+D.US,D,19890504,000000,3.80138,3.84449,3.78852,3.81947,485620.27474287,0
+D.US,D,19890505,000000,3.83241,3.87573,3.78852,3.80138,415006.25225383,0
+D.US,D,19890508,000000,3.80138,3.81947,3.78852,3.81344,286940.43335675,0
+D.US,D,19890509,000000,3.80138,3.81947,3.74502,3.78852,279558.32451406,0
+D.US,D,19890510,000000,3.77626,3.81344,3.77626,3.80138,211834.87443237,0
+D.US,D,19890511,000000,3.80138,3.83241,3.80138,3.81947,189686.49275148,0
+D.US,D,19890512,000000,3.8694,3.9383,3.84449,3.9383,765495.09278749,0
+D.US,D,19890515,000000,3.9383,3.95659,3.91971,3.95659,419501.89899475,0
+D.US,D,19890516,000000,3.95659,3.96914,3.94434,3.95659,733722.43056363,0
+D.US,D,19890517,000000,3.95659,3.99416,3.95659,3.99416,398956.53649463,0
+D.US,D,19890518,000000,3.99416,4.00059,3.95659,3.97557,851202.15740928,0
+D.US,D,19890519,000000,3.97557,3.99416,3.96914,3.97557,414688.73114687,0
+D.US,D,19890522,000000,3.99416,3.99416,3.95659,3.96914,260945.83321843,0
+D.US,D,19890523,000000,3.95659,3.99416,3.88828,3.96914,1912306.3180464,0
+D.US,D,19890524,000000,3.96311,3.98179,3.95065,3.96311,3891695.9060786,0
+D.US,D,19890525,000000,3.96311,3.97557,3.95065,3.97557,2503523.4261693,0
+D.US,D,19890526,000000,3.97557,3.99416,3.96311,3.99416,336054.474872,0
+D.US,D,19890530,000000,4.00681,4.00681,3.97557,3.98179,313583.43420217,0
+D.US,D,19890531,000000,3.98179,4.02539,3.98179,4.01916,212474.02695188,0
+D.US,D,19890601,000000,4.00681,4.02539,3.95065,3.95065,683976.42956365,0
+D.US,D,19890602,000000,3.97557,4.01916,3.96311,4.00681,728908.23513935,0
+D.US,D,19890605,000000,3.99416,4.02539,3.98179,3.98179,319360.46871131,0
+D.US,D,19890606,000000,3.99416,4.02539,3.98179,4.02539,368469.37234457,0
+D.US,D,19890607,000000,4.01916,4.02539,3.98179,3.98179,318400.71235564,0
+D.US,D,19890608,000000,3.98179,4.00681,3.98179,3.98179,438116.44544318,0
+D.US,D,19890609,000000,3.98179,4.01916,3.98179,3.99416,255163.6608273,0
+D.US,D,19890612,000000,3.99416,4.00681,3.99416,4.00681,465074.91224275,0
+D.US,D,19890613,000000,3.99416,4.00681,3.98179,3.98179,162724.9432227,0
+D.US,D,19890614,000000,3.98179,3.99416,3.97557,3.98179,514502.36455937,0
+D.US,D,19890615,000000,3.97557,3.98179,3.97557,3.98179,520281.4542213,0
+D.US,D,19890616,000000,3.97557,4.00681,3.97557,3.99416,982149.30052613,0
+D.US,D,19890619,000000,3.98179,3.99416,3.97557,3.97557,300420.18054474,0
+D.US,D,19890620,000000,3.97557,3.98179,3.97557,3.97557,151495.58834618,0
+D.US,D,19890621,000000,3.99416,3.99416,3.97557,3.98179,303958.1260828,0
+D.US,D,19890622,000000,3.97557,3.99416,3.97557,3.99416,262233.38644503,0
+D.US,D,19890623,000000,3.98179,4.02539,3.98179,3.99416,743354.93171778,0
+D.US,D,19890626,000000,4.01916,4.04409,4.00681,4.04409,197392.28815952,0
+D.US,D,19890627,000000,4.02539,4.05021,4.01916,4.04409,509051.07176838,0
+D.US,D,19890628,000000,4.01916,4.02539,4.00681,4.02539,201246.72722815,0
+D.US,D,19890629,000000,4.00681,4.00681,3.98179,3.98179,259979.91140438,0
+D.US,D,19890630,000000,3.98179,4.01916,3.97557,4.01916,212474.02695188,0
+D.US,D,19890703,000000,4.00681,4.01916,3.98179,3.99416,137698.32005123,0
+D.US,D,19890705,000000,3.99416,4.04409,3.98179,4.02539,552700.46199946,0
+D.US,D,19890706,000000,4.02539,4.07493,4.02539,4.05021,744316.74322625,0
+D.US,D,19890707,000000,4.04409,4.07493,4.01916,4.06277,628450.31132535,0
+D.US,D,19890710,000000,4.05021,4.09994,4.05021,4.09994,404409.88443841,0
+D.US,D,19890711,000000,4.08154,4.11882,4.08154,4.09994,626844.20941539,0
+D.US,D,19890712,000000,4.10617,4.16271,4.09994,4.16271,314866.87712318,0
+D.US,D,19890713,000000,4.16271,4.18752,4.15629,4.18752,266079.60490246,0
+D.US,D,19890714,000000,4.18752,4.18752,4.11882,4.16271,346323.04581648,0
+D.US,D,19890717,000000,4.15629,4.16271,4.13167,4.15629,172681.13094221,0
+D.US,D,19890718,000000,4.13167,4.13167,4.10617,4.11882,1060143.3767051,0
+D.US,D,19890719,000000,4.11882,4.15629,4.11882,4.15629,297858.43258471,0
+D.US,D,19890720,000000,4.14402,4.16271,4.09994,4.09994,397033.9410541,0
+D.US,D,19890721,000000,4.07493,4.09994,4.07493,4.08154,496532.10851245,0
+D.US,D,19890724,000000,4.08154,4.08154,4.07493,4.07493,388686.93797376,0
+D.US,D,19890725,000000,4.07493,4.09994,4.07493,4.08154,312620.59511731,0
+D.US,D,19890726,000000,4.08154,4.09994,4.07493,4.09994,269611.38498213,0
+D.US,D,19890727,000000,4.08154,4.09994,4.07493,4.09994,229164.95038338,0
+D.US,D,19890728,000000,4.10617,4.14402,4.10617,4.14402,546602.82365417,0
+D.US,D,19890731,000000,4.13167,4.20008,4.11882,4.18752,353062.91941047,0
+D.US,D,19890801,000000,4.20008,4.20008,4.15629,4.16271,689751.40891999,0
+D.US,D,19890802,000000,4.16271,4.16271,4.13167,4.15629,223713.65759238,0
+D.US,D,19890803,000000,4.15629,4.15629,4.11882,4.14402,284695.17892729,0
+D.US,D,19890804,000000,4.11882,4.14402,4.10617,4.13167,261587.04089073,0
+D.US,D,19890807,000000,4.13167,4.20008,4.10617,4.1811,776414.11959185,0
+D.US,D,19890808,000000,4.18752,4.18752,4.14402,4.16271,362366.59611729,0
+D.US,D,19890809,000000,4.15629,4.16271,4.15629,4.15629,232054.49521435,0
+D.US,D,19890810,000000,4.14402,4.16271,4.13167,4.14402,545961.61598186,0
+D.US,D,19890811,000000,4.1811,4.1811,4.14402,4.14402,327062.15381376,0
+D.US,D,19890814,000000,4.13167,4.1811,4.13167,4.13167,586399.82996943,0
+D.US,D,19890815,000000,4.14402,4.15629,4.11882,4.13167,196109.87281491,0
+D.US,D,19890816,000000,4.14402,4.14402,4.11882,4.11882,453200.23938832,0
+D.US,D,19890817,000000,4.10617,4.13167,4.05021,4.08154,274426.60798281,0
+D.US,D,19890818,000000,4.07493,4.08154,4.06277,4.08154,321925.29940053,0
+D.US,D,19890821,000000,4.08154,4.08154,4.01916,4.06277,492038.51692432,0
+D.US,D,19890822,000000,4.05021,4.06277,4.02539,4.05021,511615.9024576,0
+D.US,D,19890823,000000,4.06277,4.07493,4.05021,4.07493,684941.32380131,0
+D.US,D,19890824,000000,4.06277,4.13167,4.06277,4.09994,1016175.4377906,0
+D.US,D,19890825,000000,4.07493,4.07493,4.04409,4.05644,2250924.5960313,0
+D.US,D,19890828,000000,4.04409,4.06919,4.04409,4.06919,1458141.1844204,0
+D.US,D,19890829,000000,4.06919,4.07493,4.04409,4.05644,278601.65088759,0
+D.US,D,19890830,000000,4.06919,4.07493,4.03162,4.05644,295930.6992622,0
+D.US,D,19890831,000000,4.06919,4.07493,4.03162,4.04409,963855.35791386,0
+D.US,D,19890901,000000,4.04409,4.05644,4.03162,4.04409,959042.19006597,0
+D.US,D,19890905,000000,4.04409,4.05644,4.03162,4.03162,398956.53649463,0
+D.US,D,19890906,000000,4.03162,4.07493,4.00681,4.04409,233339.99328816,0
+D.US,D,19890907,000000,4.06919,4.06919,4.04409,4.04409,648023.58655304,0
+D.US,D,19890908,000000,4.04409,4.06919,4.04409,4.05644,552700.46199946,0
+D.US,D,19890911,000000,4.05644,4.06919,4.04409,4.06919,139940.49175151,0
+D.US,D,19890912,000000,4.06919,4.06919,4.04409,4.05644,362047.01985753,0
+D.US,D,19890913,000000,4.06919,4.07493,3.98179,4.00681,551094.3600895,0
+D.US,D,19890914,000000,4.00681,4.04409,3.98179,4.01916,127742.13233172,0
+D.US,D,19890915,000000,4.01916,4.05644,4.00681,4.05644,595710.69971104,0
+D.US,D,19890918,000000,4.03162,4.06919,4.03162,4.06919,404409.88443841,0
+D.US,D,19890919,000000,4.05644,4.06919,4.04409,4.04409,172681.13094221,0
+D.US,D,19890920,000000,4.04409,4.06919,4.03162,4.06919,370390.94020869,0
+D.US,D,19890921,000000,4.06919,4.07493,4.05644,4.07493,1185642.3097602,0
+D.US,D,19890922,000000,4.06919,4.11287,4.06919,4.09381,387082.8912166,0
+D.US,D,19890925,000000,4.06919,4.07493,4.05644,4.05644,181988.91795462,0
+D.US,D,19890926,000000,4.05644,4.09381,4.05644,4.06919,226605.25757616,0
+D.US,D,19890927,000000,4.05644,4.07493,4.03162,4.04409,68365.68533039,0
+D.US,D,19890928,000000,4.03162,4.07493,4.03162,4.06919,150532.74926131,0
+D.US,D,19890929,000000,4.05644,4.09381,4.03162,4.03162,942029.63522192,0
+D.US,D,19891002,000000,4.03162,4.04409,4.03162,4.04409,150848.21521548,0
+D.US,D,19891003,000000,4.04409,4.04409,4.01916,4.04409,582229.92494665,0
+D.US,D,19891004,000000,4.04409,4.04409,4.00681,4.01916,332516.52933394,0
+D.US,D,19891005,000000,4.00681,4.04409,4.00681,4.04409,1095131.325478,0
+D.US,D,19891006,000000,4.04409,4.05644,4.03162,4.04409,833545.31216371,0
+D.US,D,19891009,000000,4.05644,4.07493,4.04409,4.06919,866285.95135443,0
+D.US,D,19891010,000000,4.06919,4.09994,4.06919,4.07493,1060789.7222594,0
+D.US,D,19891011,000000,4.06919,4.07493,4.06919,4.07493,1071056.2380511,0
+D.US,D,19891012,000000,4.07493,4.07493,4.05644,4.06919,451272.50606581,0
+D.US,D,19891013,000000,4.05644,4.06919,3.96311,3.97557,1135889.1157254,0
+D.US,D,19891016,000000,3.9383,4.06919,3.92584,4.00681,1513986.8789185,0
+D.US,D,19891017,000000,4.00059,4.00059,3.9383,3.96311,447423.20487919,0
+D.US,D,19891018,000000,3.95065,4.00059,3.9383,3.96311,504236.87634409,0
+D.US,D,19891019,000000,3.98179,4.00681,3.97557,4.00059,554951.88188732,0
+D.US,D,19891020,000000,4.00059,4.01916,3.97557,4.00681,126782.37597606,0
+D.US,D,19891023,000000,4.00059,4.01916,3.97557,4.00059,386763.31495684,0
+D.US,D,19891024,000000,3.98179,4.00059,3.95065,3.98179,389008.56938631,0
+D.US,D,19891025,000000,3.97557,4.00681,3.96311,4.00059,199960.20157794,0
+D.US,D,19891026,000000,4.00059,4.03162,3.98179,4.03162,737577.89720864,0
+D.US,D,19891027,000000,4.04409,4.06919,4.03162,4.06919,614326.27373585,0
+D.US,D,19891030,000000,4.06919,4.09381,4.06919,4.07493,818781.09447832,0
+D.US,D,19891031,000000,4.06919,4.12495,4.06919,4.11287,409550.84915724,0
+D.US,D,19891101,000000,4.12495,4.20602,4.12495,4.19345,475349.64864561,0
+D.US,D,19891102,000000,4.19345,4.19345,4.14977,4.19345,232377.15420329,0
+D.US,D,19891103,000000,4.17498,4.20602,4.17498,4.17498,263511.69148405,0
+D.US,D,19891106,000000,4.17498,4.19345,4.14977,4.14977,238474.79254859,0
+D.US,D,19891107,000000,4.17498,4.23083,4.17498,4.23083,762610.68583851,0
+D.US,D,19891108,000000,4.23754,4.27443,4.21837,4.26207,876877.18128784,0
+D.US,D,19891109,000000,4.27443,4.29934,4.25574,4.25574,688467.96599898,0
+D.US,D,19891110,000000,4.23754,4.28688,4.23754,4.28688,157274.6780081,0
+D.US,D,19891113,000000,4.28688,4.28688,4.21837,4.21837,739824.17921451,0
+D.US,D,19891114,000000,4.23754,4.26207,4.23083,4.25574,490117.9766366,0
+D.US,D,19891115,000000,4.25574,4.28688,4.23083,4.28688,720881.83589515,0
+D.US,D,19891116,000000,4.28688,4.28688,4.26207,4.28688,149568.88260007,0
+D.US,D,19891117,000000,4.28688,4.28688,4.25574,4.26207,508404.72621408,0
+D.US,D,19891120,000000,4.23754,4.26207,4.21837,4.25574,699700.40360471,0
+D.US,D,19891121,000000,4.25574,4.27443,4.23754,4.27443,382271.77852151,0
+D.US,D,19891122,000000,4.26207,4.27443,4.25574,4.26207,1061745.3683094,0
+D.US,D,19891124,000000,4.2496,4.27443,4.2496,4.2496,2661115.6252844,0
+D.US,D,19891127,000000,4.2496,4.2496,4.20008,4.20008,3155079.8203784,0
+D.US,D,19891128,000000,4.21215,4.23754,4.20008,4.23754,1318521.2965051,0
+D.US,D,19891129,000000,4.21215,4.23754,4.21215,4.2249,447744.83629174,0
+D.US,D,19891130,000000,4.2496,4.25574,4.23754,4.23754,458985.49450865,0
+D.US,D,19891201,000000,4.2496,4.29301,4.2496,4.29301,778022.2766546,0
+D.US,D,19891204,000000,4.29301,4.30586,4.28688,4.29301,303633.41194106,0
+D.US,D,19891205,000000,4.30586,4.31822,4.28688,4.30586,336370.96840256,0
+D.US,D,19891206,000000,4.30586,4.34304,4.30586,4.33058,197392.28815952,0
+D.US,D,19891207,000000,4.31822,4.33058,4.29301,4.31822,264793.07925226,0
+D.US,D,19891208,000000,4.31822,4.33058,4.29301,4.31822,431056.99558942,0
+D.US,D,19891211,000000,4.30586,4.33058,4.29301,4.33058,292720.55059508,0
+D.US,D,19891212,000000,4.31822,4.38702,4.30586,4.38702,2787572.2595423,0
+D.US,D,19891213,000000,4.38069,4.424,4.36191,4.40532,363333.54550774,0
+D.US,D,19891214,000000,4.38702,4.40532,4.38702,4.40532,450631.29839351,0
+D.US,D,19891215,000000,4.38702,4.424,4.38069,4.424,1522337.9923045,0
+D.US,D,19891218,000000,4.43685,4.46186,4.424,4.43685,1797079.038665,0
+D.US,D,19891219,000000,4.43685,4.48657,4.424,4.46789,211198.80464205,0
+D.US,D,19891220,000000,4.48657,4.5113,4.46186,4.49271,167539.13864699,0
+D.US,D,19891221,000000,4.51762,4.51762,4.46789,4.48657,254198.76658965,0
+D.US,D,19891222,000000,4.49271,4.5113,4.48657,4.49271,109447.16214306,0
+D.US,D,19891226,000000,4.49271,4.5113,4.44901,4.44901,182951.75703948,0
+D.US,D,19891227,000000,4.46789,4.46789,4.44901,4.46186,622349.59025086,0
+D.US,D,19891228,000000,4.46186,4.48657,4.43685,4.46186,595067.43688594,0
+D.US,D,19891229,000000,4.46186,4.48657,4.44901,4.48657,452559.03171601,0
+D.US,D,19900102,000000,4.44901,4.59245,4.43685,4.59245,717679.90783922,0
+D.US,D,19900103,000000,4.57368,4.57368,4.53017,4.54272,555906.50036099,0
+D.US,D,19900104,000000,4.54272,4.54272,4.38702,4.44901,619462.10057269,0
+D.US,D,19900105,000000,4.424,4.43685,4.35558,4.38069,325458.1070566,0
+D.US,D,19900108,000000,4.38069,4.38069,4.34304,4.36191,310371.23038226,0
+D.US,D,19900109,000000,4.36191,4.38069,4.31822,4.33058,242326.14888801,0
+D.US,D,19900110,000000,4.33058,4.33058,4.30586,4.33058,749132.99380332,0
+D.US,D,19900111,000000,4.33058,4.35558,4.33058,4.34304,258695.44090697,0
+D.US,D,19900112,000000,4.29301,4.31822,4.27443,4.28688,282769.50075758,0
+D.US,D,19900115,000000,4.28688,4.30586,4.28688,4.29301,644817.5481915,0
+D.US,D,19900116,000000,4.28688,4.30586,4.2496,4.30586,216973.7839984,0
+D.US,D,19900117,000000,4.30586,4.33058,4.27443,4.27443,907043.74160174,0
+D.US,D,19900118,000000,4.2496,4.28688,4.23754,4.25574,466360.41031655,0
+D.US,D,19900119,000000,4.27443,4.29301,4.2496,4.27443,331876.34923804,0
+D.US,D,19900122,000000,4.29301,4.30586,4.21215,4.2249,336370.96840256,0
+D.US,D,19900123,000000,4.21215,4.25574,4.18752,4.23754,299141.87550572,0
+D.US,D,19900124,000000,4.15629,4.25574,4.15629,4.23754,326099.3147289,0
+D.US,D,19900125,000000,4.25574,4.27443,4.18752,4.18752,728270.11019624,0
+D.US,D,19900126,000000,4.18752,4.23754,4.1811,4.21215,287580.61345265,0
+D.US,D,19900129,000000,4.2249,4.23754,4.15629,4.21215,388364.27898481,0
+D.US,D,19900130,000000,4.23754,4.23754,4.13779,4.20008,342145.94775891,0
+D.US,D,19900131,000000,4.2249,4.2496,4.21215,4.2249,818139.88680601,0
+D.US,D,19900201,000000,4.2249,4.2249,4.16271,4.2249,593143.81386902,0
+D.US,D,19900202,000000,4.2249,4.2496,4.21215,4.23754,258371.75434163,0
+D.US,D,19900205,000000,4.21215,4.2496,4.21215,4.2496,1131079.0306067,0
+D.US,D,19900206,000000,4.23754,4.25574,4.23754,4.25574,366864.29801101,0
+D.US,D,19900207,000000,4.2496,4.28688,4.2496,4.28688,668248.345217,0
+D.US,D,19900208,000000,4.27443,4.29301,4.25574,4.28688,261905.58957409,0
+D.US,D,19900209,000000,4.31822,4.31822,4.2496,4.25574,302671.60043259,0
+D.US,D,19900212,000000,4.28688,4.29301,4.23754,4.25574,189686.49275148,0
+D.US,D,19900213,000000,4.28688,4.31822,4.25574,4.30586,413720.75418002,0
+D.US,D,19900214,000000,4.31822,4.35558,4.30586,4.34304,586725.57168757,0
+D.US,D,19900215,000000,4.34304,4.38702,4.31822,4.38702,249391.76420015,0
+D.US,D,19900216,000000,4.38069,4.38702,4.31822,4.33058,372957.82605071,0
+D.US,D,19900220,000000,4.29301,4.29301,4.25574,4.29301,253880.21790629,0
+D.US,D,19900221,000000,4.25574,4.28688,4.2496,4.28688,273139.05475621,0
+D.US,D,19900222,000000,4.28688,4.28688,4.25574,4.28688,33897350.086983,0
+D.US,D,19900223,000000,4.25574,4.28075,4.24348,4.28075,674023.32457334,0
+D.US,D,19900226,000000,4.25574,4.28075,4.25574,4.26859,601164.04765483,0
+D.US,D,19900227,000000,4.26859,4.28075,4.24348,4.25574,276034.76504556,0
+D.US,D,19900228,000000,4.26859,4.30586,4.25574,4.28688,347924.00984444,0
+D.US,D,19900301,000000,4.28075,4.33058,4.28075,4.3119,219856.13579458,0
+D.US,D,19900302,000000,4.33058,4.33691,4.30586,4.33058,129024.54767633,0
+D.US,D,19900305,000000,4.3119,4.33058,4.26859,4.28075,168827.71944998,0
+D.US,D,19900306,000000,4.28075,4.33058,4.26859,4.33058,245219.80402457,0
+D.US,D,19900307,000000,4.33058,4.33691,4.25574,4.28688,301385.07478239,0
+D.US,D,19900308,000000,4.28075,4.28688,4.24348,4.28075,228850.51200562,0
+D.US,D,19900309,000000,4.28688,4.28688,4.25574,4.26859,706119.67336255,0
+D.US,D,19900312,000000,4.25574,4.28688,4.24348,4.28075,409230.24532108,0
+D.US,D,19900313,000000,4.28075,4.30586,4.25574,4.28075,499422.68091982,0
+D.US,D,19900314,000000,4.26859,4.30586,4.25574,4.28688,495884.73538176,0
+D.US,D,19900315,000000,4.28075,4.30586,4.28075,4.30586,250035.02702526,0
+D.US,D,19900316,000000,4.33058,4.33691,4.30586,4.3119,423674.88674672,0
+D.US,D,19900319,000000,4.28688,4.30586,4.26859,4.30586,240402.5258711,0
+D.US,D,19900320,000000,4.28688,4.30586,4.28075,4.30586,474065.1781482,0
+D.US,D,19900321,000000,4.30586,4.30586,4.28688,4.30586,202849.7464089,0
+D.US,D,19900322,000000,4.28688,4.30586,4.23083,4.25574,499744.31233237,0
+D.US,D,19900323,000000,4.28075,4.28075,4.24348,4.25574,1405822.13212,0
+D.US,D,19900326,000000,4.25574,4.25574,4.23083,4.25574,370390.94020869,0
+D.US,D,19900327,000000,4.23083,4.25574,4.21837,4.25574,195468.6651426,0
+D.US,D,19900328,000000,4.25574,4.30586,4.25574,4.30586,1163172.2966667,0
+D.US,D,19900329,000000,4.30586,4.3119,4.28075,4.3119,305556.00738157,0
+D.US,D,19900330,000000,4.28688,4.30586,4.26859,4.28688,291116.50383792,0
+D.US,D,19900402,000000,4.26859,4.28688,4.25574,4.26859,247461.97572485,0
+D.US,D,19900403,000000,4.28075,4.30586,4.26859,4.30586,281492.22329495,0
+D.US,D,19900404,000000,4.30586,4.30586,4.28075,4.30586,297534.74601937,0
+D.US,D,19900405,000000,4.28688,4.3119,4.28075,4.30586,344074.70865781,0
+D.US,D,19900406,000000,4.28688,4.30586,4.26859,4.28075,209907.14110986,0
+D.US,D,19900409,000000,4.28688,4.3119,4.28688,4.30586,353380.44051743,0
+D.US,D,19900410,000000,4.28075,4.30586,4.26859,4.28688,209267.98859035,0
+D.US,D,19900411,000000,4.28075,4.30586,4.26859,4.28688,215049.13340508,0
+D.US,D,19900412,000000,4.28688,4.3119,4.28075,4.30586,518035.17221544,0
+D.US,D,19900416,000000,4.3119,4.33058,4.28688,4.33058,535367.30331925,0
+D.US,D,19900417,000000,4.30586,4.33058,4.28688,4.30586,409870.42541699,0
+D.US,D,19900418,000000,4.33058,4.33058,4.28075,4.28075,420142.07909065,0
+D.US,D,19900419,000000,4.28075,4.28688,4.26859,4.28075,510334.51468939,0
+D.US,D,19900420,000000,4.28688,4.28688,4.1811,4.20602,990493.22087729,0
+D.US,D,19900423,000000,4.23083,4.23083,4.14977,4.14977,336054.474872,0
+D.US,D,19900424,000000,4.14977,4.15629,4.12495,4.14977,240402.5258711,0
+D.US,D,19900425,000000,4.13167,4.15629,4.10617,4.13167,182630.12562693,0
+D.US,D,19900426,000000,4.13167,4.13167,4.08777,4.10617,276672.88998868,0
+D.US,D,19900427,000000,4.10617,4.12495,4.02539,4.03795,644173.25779001,0
+D.US,D,19900430,000000,4.01916,4.05021,3.97557,4.01916,621705.29984936,0
+D.US,D,19900501,000000,4.01916,4.06277,4.01916,4.05021,327703.36148606,0
+D.US,D,19900502,000000,4.05021,4.09994,4.05021,4.08777,176535.57001083,0
+D.US,D,19900503,000000,4.08777,4.15629,4.08777,4.14977,266721.84015117,0
+D.US,D,19900504,000000,4.17498,4.19345,4.15629,4.19345,308445.55221254,0
+D.US,D,19900507,000000,4.20602,4.21837,4.1811,4.21837,182306.43906157,0
+D.US,D,19900508,000000,4.25574,4.26859,4.24348,4.26859,705804.20740838,0
+D.US,D,19900509,000000,4.26859,4.30586,4.25574,4.30586,377131.84137909,0
+D.US,D,19900510,000000,4.30586,4.3119,4.26859,4.3119,544993.63901502,0
+D.US,D,19900511,000000,4.33058,4.39909,4.3119,4.39909,539542.34622402,0
+D.US,D,19900514,000000,4.39909,4.41213,4.37418,4.39909,466998.53525967,0
+D.US,D,19900515,000000,4.38702,4.41213,4.37418,4.41213,1010070.6064106,0
+D.US,D,19900516,000000,4.39909,4.41213,4.37418,4.39909,354344.30717868,0
+D.US,D,19900517,000000,4.424,4.44298,4.35558,4.35558,628450.31132535,0
+D.US,D,19900518,000000,4.37418,4.37418,4.30586,4.33058,232377.15420329,0
+D.US,D,19900521,000000,4.33058,4.33691,4.30586,4.33691,544353.45891911,0
+D.US,D,19900522,000000,4.35558,4.37418,4.33058,4.33691,336692.59981512,0
+D.US,D,19900523,000000,4.33058,4.35558,4.33058,4.33691,3321015.9398447,0
+D.US,D,19900524,000000,4.33691,4.33691,4.28688,4.29301,767107.36015584,0
+D.US,D,19900525,000000,4.28688,4.29301,4.27443,4.27443,536977.5155348,0
+D.US,D,19900529,000000,4.26207,4.3119,4.20008,4.3119,293041.15443124,0
+D.US,D,19900530,000000,4.3119,4.3119,4.27443,4.29301,222430.21467138,0
+D.US,D,19900531,000000,4.28688,4.29301,4.2496,4.26207,865001.48085701,0
+D.US,D,19900601,000000,4.27443,4.29301,4.27443,4.29301,440045.20634208,0
+D.US,D,19900604,000000,4.29301,4.41213,4.28688,4.39306,694245.00050812,0
+D.US,D,19900605,000000,4.41213,4.41796,4.36191,4.36824,581266.05828539,0
+D.US,D,19900606,000000,4.38702,4.38702,4.36191,4.36191,354344.30717868,0
+D.US,D,19900607,000000,4.38702,4.38702,4.34304,4.36191,218902.5448973,0
+D.US,D,19900608,000000,4.36191,4.36824,4.34304,4.36191,217936.62308325,0
+D.US,D,19900611,000000,4.34304,4.36824,4.33691,4.36824,174604.75395912,0
+D.US,D,19900612,000000,4.36191,4.41213,4.36191,4.41213,237835.64002908,0
+D.US,D,19900613,000000,4.39306,4.39306,4.36824,4.38702,276672.88998868,0
+D.US,D,19900614,000000,4.36191,4.38702,4.34304,4.36824,369428.10112383,0
+D.US,D,19900615,000000,4.36191,4.38702,4.34304,4.36824,694245.00050812,0
+D.US,D,19900618,000000,4.36191,4.36824,4.33691,4.33691,558798.10034475,0
+D.US,D,19900619,000000,4.36191,4.36824,4.33691,4.36824,375530.87735111,0
+D.US,D,19900620,000000,4.39306,4.39306,4.34304,4.34304,356587.50645535,0
+D.US,D,19900621,000000,4.36191,4.36824,4.34304,4.36824,423350.17260498,0
+D.US,D,19900622,000000,4.38702,4.38702,4.36191,4.36191,429766.35963363,0
+D.US,D,19900625,000000,4.36191,4.36824,4.34304,4.36191,273139.05475621,0
+D.US,D,19900626,000000,4.36191,4.38702,4.34304,4.34304,593143.81386902,0
+D.US,D,19900627,000000,4.34304,4.36824,4.34304,4.34304,325137.50322045,0
+D.US,D,19900628,000000,4.36191,4.36191,4.34304,4.36191,164972.25280497,0
+D.US,D,19900629,000000,4.34304,4.38702,4.34304,4.34304,941704.92108018,0
+D.US,D,19900702,000000,4.36191,4.38702,4.34304,4.34304,431698.20326173,0
+D.US,D,19900703,000000,4.36191,4.38702,4.34304,4.36191,246177.50522744,0
+D.US,D,19900705,000000,4.36191,4.36824,4.29301,4.3119,316467.84115114,0
+D.US,D,19900706,000000,4.28688,4.33691,4.28688,4.33691,275711.07848022,0
+D.US,D,19900709,000000,4.33691,4.33691,4.28688,4.3119,230133.95492662,0
+D.US,D,19900710,000000,4.31822,4.31822,4.28688,4.28688,203169.32266866,0
+D.US,D,19900711,000000,4.29301,4.31822,4.28688,4.31822,321286.14688102,0
+D.US,D,19900712,000000,4.31822,4.33691,4.28688,4.33691,317434.7905416,0
+D.US,D,19900713,000000,4.33691,4.33691,4.31822,4.33691,906721.08261279,0
+D.US,D,19900716,000000,4.33691,4.33691,4.3119,4.31822,219856.13579458,0
+D.US,D,19900717,000000,4.31822,4.31822,4.28688,4.3119,358837.89876681,0
+D.US,D,19900718,000000,4.29301,4.3119,4.27443,4.28688,217294.38783454,0
+D.US,D,19900719,000000,4.27443,4.28688,4.26207,4.28688,289510.40192796,0
+D.US,D,19900720,000000,4.29301,4.31822,4.27443,4.29301,875270.05180149,0
+D.US,D,19900723,000000,4.28688,4.29301,4.2496,4.26207,1087420.392188,0
+D.US,D,19900724,000000,4.26207,4.26207,4.2249,4.2249,463153.34437863,0
+D.US,D,19900725,000000,4.2496,4.28688,4.2249,4.28688,331551.63509629,0
+D.US,D,19900726,000000,4.29301,4.29301,4.27443,4.29301,519963.93311434,0
+D.US,D,19900727,000000,4.3119,4.33691,4.29301,4.33691,549807.8344393,0
+D.US,D,19900730,000000,4.31822,4.41213,4.31822,4.41213,549490.31333234,0
+D.US,D,19900731,000000,4.43685,4.46789,4.41213,4.41796,774166.81000959,0
+D.US,D,19900801,000000,4.41796,4.49271,4.41796,4.49271,782189.0989482,0
+D.US,D,19900802,000000,4.46186,4.46789,4.41796,4.46789,676270.63415561,0
+D.US,D,19900803,000000,4.44298,4.44298,4.39306,4.41796,537616.66805431,0
+D.US,D,19900806,000000,4.38702,4.41213,4.34304,4.36824,488509.81957384,0
+D.US,D,19900807,000000,4.36824,4.38702,4.29301,4.34304,680447.73221318,0
+D.US,D,19900808,000000,4.34304,4.41213,4.34304,4.38702,1028044.9727631,0
+D.US,D,19900809,000000,4.36824,4.39306,4.36824,4.36824,417893.74193199,0
+D.US,D,19900810,000000,4.36824,4.44298,4.36191,4.43685,730514.3370493,0
+D.US,D,19900813,000000,4.44298,4.46789,4.41213,4.46186,231739.02926019,0
+D.US,D,19900814,000000,4.46186,4.46186,4.41796,4.43685,288540.36980832,0
+D.US,D,19900815,000000,4.46186,4.46789,4.44298,4.46186,280846.90531705,0
+D.US,D,19900816,000000,4.46186,4.46186,4.39306,4.41796,1182751.7373527,0
+D.US,D,19900817,000000,4.39306,4.41213,4.36824,4.38702,475349.64864561,0
+D.US,D,19900820,000000,4.36824,4.41213,4.36824,4.38702,668566.89390036,0
+D.US,D,19900821,000000,4.34304,4.38702,4.33691,4.36191,231410.20481285,0
+D.US,D,19900822,000000,4.36191,4.36824,4.3119,4.33691,499744.31233237,0
+D.US,D,19900823,000000,4.3119,4.3119,4.20008,4.21215,1533563.2368754,0
+D.US,D,19900824,000000,4.21215,4.21215,4.06919,4.09994,1676394.3010343,0
+D.US,D,19900827,000000,4.14977,4.17498,4.13167,4.15629,1459744.2036012,0
+D.US,D,19900828,000000,4.15629,4.20008,4.14977,4.1811,582867.02231337,0
+D.US,D,19900829,000000,4.1811,4.2249,4.17498,4.20602,1872185.6251658,0
+D.US,D,19900830,000000,4.20602,4.20602,4.14977,4.14977,1436635.0379883,0
+D.US,D,19900831,000000,4.14977,4.1811,4.13167,4.1811,490117.9766366,0
+D.US,D,19900904,000000,4.17498,4.1811,4.14977,4.17498,126139.11315096,0
+D.US,D,19900905,000000,4.20008,4.2249,4.17498,4.2249,1434706.2770893,0
+D.US,D,19900906,000000,4.20602,4.2249,4.20008,4.20602,515470.34152622,0
+D.US,D,19900907,000000,4.20008,4.2496,4.20008,4.23083,246819.74047614,0
+D.US,D,19900910,000000,4.25574,4.27443,4.20008,4.2249,238474.79254859,0
+D.US,D,19900911,000000,4.23083,4.2496,4.2249,4.23083,234306.9426786,0
+D.US,D,19900912,000000,4.25574,4.25574,4.23083,4.25574,307484.76828048,0
+D.US,D,19900913,000000,4.25574,4.33691,4.2249,4.23083,137373.60590948,0
+D.US,D,19900914,000000,4.23083,4.27443,4.20602,4.27443,328984.74925428,0
+D.US,D,19900917,000000,4.27443,4.28688,4.25574,4.28688,185190.84601056,0
+D.US,D,19900918,000000,4.25574,4.28688,4.2249,4.28688,278918.14441815,0
+D.US,D,19900919,000000,4.31822,4.34304,4.29301,4.33691,950694.15940923,0
+D.US,D,19900920,000000,4.28688,4.28688,4.2496,4.25574,216647.01470386,0
+D.US,D,19900921,000000,4.27443,4.28688,4.2496,4.28688,702271.39975232,0
+D.US,D,19900924,000000,4.25574,4.27443,4.1811,4.2249,322567.53464924,0
+D.US,D,19900925,000000,4.23083,4.25574,4.2249,4.25574,153420.23893949,0
+D.US,D,19900926,000000,4.2496,4.27443,4.2249,4.27443,374247.43443011,0
+D.US,D,19900927,000000,4.27443,4.29301,4.2496,4.27443,552374.72028132,0
+D.US,D,19900928,000000,4.2496,4.27443,4.23083,4.25574,449992.145874,0
+D.US,D,19901001,000000,4.27443,4.34304,4.25574,4.33691,558153.80994325,0
+D.US,D,19901002,000000,4.36191,4.46186,4.36191,4.41213,444216.13894126,0
+D.US,D,19901003,000000,4.41213,4.41796,4.38702,4.41796,179097.31797086,0
+D.US,D,19901004,000000,4.41213,4.46789,4.36824,4.46789,1149377.0835246,0
+D.US,D,19901005,000000,4.43685,4.46789,4.41213,4.46789,830651.65702716,0
+D.US,D,19901008,000000,4.46789,4.49271,4.46186,4.48657,352100.08032562,0
+D.US,D,19901009,000000,4.46789,4.46789,4.46186,4.46186,442612.0921841,0
+D.US,D,19901010,000000,4.46789,4.46789,4.41213,4.41796,935614.47576967,0
+D.US,D,19901011,000000,4.46186,4.46186,4.41796,4.43685,333481.4235716,0
+D.US,D,19901012,000000,4.48657,4.57368,4.46186,4.49271,1399405.9450914,0
+D.US,D,19901015,000000,4.46789,4.56142,4.46186,4.51762,880083.21964937,0
+D.US,D,19901016,000000,4.51762,4.5364,4.46789,4.49271,1150654.3609872,0
+D.US,D,19901017,000000,4.49271,4.5364,4.46789,4.5113,538256.84815022,0
+D.US,D,19901018,000000,4.5113,4.54876,4.5113,4.5364,530872.68415472,0
+D.US,D,19901019,000000,4.58632,4.58632,4.56142,4.57368,404731.51585097,0
+D.US,D,19901022,000000,4.56142,4.6486,4.56142,4.63625,356268.957772,0
+D.US,D,19901023,000000,4.6236,4.67343,4.59839,4.66107,470211.76665598,0
+D.US,D,19901024,000000,4.6486,4.68588,4.6486,4.67343,298175.95369167,0
+D.US,D,19901025,000000,4.68588,4.69805,4.6486,4.67343,356914.27574989,0
+D.US,D,19901026,000000,4.66107,4.66107,4.63625,4.6486,324814.8442315,0
+D.US,D,19901029,000000,4.6486,4.67343,4.61105,4.6236,323531.40131048,0
+D.US,D,19901030,000000,4.6236,4.71098,4.61105,4.69805,400244.08972123,0
+D.US,D,19901031,000000,4.69805,4.736,4.69805,4.71098,414365.04458152,0
+D.US,D,19901101,000000,4.69805,4.78563,4.67343,4.78563,185190.84601056,0
+D.US,D,19901102,000000,4.79818,4.87273,4.79818,4.86027,730835.96846185,0
+D.US,D,19901105,000000,4.84781,4.86027,4.823,4.84781,642250.66234948,0
+D.US,D,19901106,000000,4.86027,4.86027,4.74816,4.76052,614645.84999561,0
+D.US,D,19901107,000000,4.76052,4.77318,4.69805,4.69805,569709.93411433,0
+D.US,D,19901108,000000,4.69805,4.77318,4.68588,4.76052,936896.89111428,0
+D.US,D,19901109,000000,4.77318,4.78563,4.77318,4.77318,486904.74524029,0
+D.US,D,19901112,000000,4.79818,4.823,4.79818,4.81045,414365.04458152,0
+D.US,D,19901113,000000,4.79818,4.81045,4.72295,4.76052,533762.22898569,0
+D.US,D,19901114,000000,4.76052,4.77318,4.69805,4.74816,587364.72420708,0
+D.US,D,19901115,000000,4.736,4.74816,4.71098,4.736,1105398.8688462,0
+D.US,D,19901116,000000,4.736,4.78563,4.72295,4.736,443571.84853976,0
+D.US,D,19901119,000000,4.74816,4.76052,4.72295,4.736,442283.26773676,0
+D.US,D,19901120,000000,4.71098,4.71098,4.67343,4.69805,265763.1113719,0
+D.US,D,19901121,000000,4.68588,4.71098,4.67343,4.71098,1107326.6021686,0
+D.US,D,19901123,000000,4.71098,4.71098,4.69805,4.71098,1841052.1154615,0
+D.US,D,19901126,000000,4.69805,4.70457,4.67343,4.67946,479196.89467945,0
+D.US,D,19901127,000000,4.67946,4.70457,4.67343,4.67946,610474.91739643,0
+D.US,D,19901128,000000,4.69805,4.72295,4.67946,4.70457,1037676.4463409,0
+D.US,D,19901129,000000,4.67946,4.69805,4.65464,4.65464,428808.65843076,0
+D.US,D,19901130,000000,4.67946,4.79818,4.65464,4.77318,527991.35993494,0
+D.US,D,19901203,000000,4.77318,4.823,4.77318,4.79818,293041.15443124,0
+D.US,D,19901204,000000,4.79818,4.87273,4.77318,4.86027,196109.87281491,0
+D.US,D,19901205,000000,4.87273,4.91038,4.87273,4.89744,614002.58717051,0
+D.US,D,19901206,000000,4.92888,4.93521,4.88558,4.91038,353704.12708278,0
+D.US,D,19901207,000000,4.88558,4.89744,4.87273,4.88558,549174.84737818,0
+D.US,D,19901210,000000,4.91038,4.97879,4.87273,4.95369,297534.74601937,0
+D.US,D,19901211,000000,4.93521,4.93521,4.84781,4.86027,570350.11421023,0
+D.US,D,19901212,000000,4.88558,4.88558,4.78563,4.823,938500.93787144,0
+D.US,D,19901213,000000,4.81045,4.81045,4.78563,4.79818,563931.87202879,0
+D.US,D,19901214,000000,4.78563,4.79818,4.74816,4.78563,328345.59673477,0
+D.US,D,19901217,000000,4.77318,4.77318,4.72928,4.77318,163373.34392979,0
+D.US,D,19901218,000000,4.77318,4.823,4.7542,4.81045,383549.05598413,0
+D.US,D,19901219,000000,4.81045,4.81045,4.77318,4.79818,452241.51060906,0
+D.US,D,19901220,000000,4.74816,4.79818,4.74816,4.78563,262233.38644503,0
+D.US,D,19901221,000000,4.78563,4.79818,4.7542,4.79818,844779.80492224,0
+D.US,D,19901224,000000,4.78563,4.78563,4.74816,4.77318,143476.38213676,0
+D.US,D,19901226,000000,4.78563,4.79818,4.7542,4.7542,198355.12724438,0
+D.US,D,19901227,000000,4.74816,4.79818,4.74816,4.77318,395103.1250024,0
+D.US,D,19901228,000000,4.77318,4.78563,4.7542,4.78563,179736.47049037,0
+D.US,D,19901231,000000,4.79818,4.79818,4.72928,4.77318,134804.66491467,0
+D.US,D,19910102,000000,4.7542,4.79818,4.7542,4.7542,428808.65843076,0
+D.US,D,19910103,000000,4.77318,4.77318,4.72295,4.72295,291116.50383792,0
+D.US,D,19910104,000000,4.72295,4.72928,4.67946,4.72928,409230.24532108,0
+D.US,D,19910107,000000,4.70457,4.72295,4.67946,4.67946,100141.43028344,0
+D.US,D,19910108,000000,4.67946,4.70457,4.67343,4.69805,332195.9254978,0
+D.US,D,19910109,000000,4.69805,4.72295,4.59245,4.62973,535688.9347318,0
+D.US,D,19910110,000000,4.65464,4.67343,4.62973,4.6486,234626.51893836,0
+D.US,D,19910111,000000,4.6486,4.67946,4.6486,4.67946,145718.55383704,0
+D.US,D,19910114,000000,4.65464,4.65464,4.6236,4.6486,322247.95838948,0
+D.US,D,19910115,000000,4.6236,4.6486,4.60492,4.6236,270572.1689142,0
+D.US,D,19910116,000000,4.6236,4.6236,4.58009,4.59245,524134.86571353,0
+D.US,D,19910117,000000,4.70457,4.74816,4.69805,4.74816,529592.3239629,0
+D.US,D,19910118,000000,4.72295,4.823,4.72295,4.823,620100.2255158,0
+D.US,D,19910121,000000,4.78563,4.81045,4.7542,4.79818,252923.54427982,0
+D.US,D,19910122,000000,4.78563,4.78563,4.7542,4.7542,341508.85039219,0
+D.US,D,19910123,000000,4.74816,4.74816,4.72295,4.72928,499422.68091982,0
+D.US,D,19910124,000000,4.72928,4.77318,4.72928,4.77318,640002.32519082,0
+D.US,D,19910125,000000,4.74816,4.77318,4.65464,4.69805,440045.20634208,0
+D.US,D,19910128,000000,4.67946,4.67946,4.65464,4.67343,205098.08356757,0
+D.US,D,19910129,000000,4.70457,4.70457,4.65464,4.69805,328345.59673477,0
+D.US,D,19910130,000000,4.65464,4.67946,4.59245,4.60492,1083571.0910014,0
+D.US,D,19910131,000000,4.60492,4.65464,4.60492,4.65464,844137.56967353,0
+D.US,D,19910201,000000,4.65464,4.65464,4.62973,4.6486,605654.55651376,0
+D.US,D,19910204,000000,4.6486,4.67343,4.62973,4.65464,554951.88188732,0
+D.US,D,19910205,000000,4.65464,4.67343,4.60492,4.62973,681722.954523,0
+D.US,D,19910206,000000,4.6236,4.6486,4.59245,4.6486,803695.24538037,0
+D.US,D,19910207,000000,4.6486,4.70457,4.6486,4.69805,1498258.7945718,0
+D.US,D,19910208,000000,4.67946,4.7542,4.67946,4.7542,407627.22614032,0
+D.US,D,19910211,000000,4.74816,4.83526,4.74816,4.83526,804335.42547629,0
+D.US,D,19910212,000000,4.83526,4.86027,4.823,4.86027,774491.52415133,0
+D.US,D,19910213,000000,4.81045,4.87273,4.81045,4.86027,668248.345217,0
+D.US,D,19910214,000000,4.86027,4.87273,4.823,4.86027,516432.15303468,0
+D.US,D,19910215,000000,4.84781,4.86027,4.83526,4.86027,678837.51999763,0
+D.US,D,19910219,000000,4.86027,4.89744,4.83526,4.88558,1237638.7030716,0
+D.US,D,19910220,000000,4.87273,4.87273,4.83526,4.86027,442283.26773676,0
+D.US,D,19910221,000000,4.88558,4.92888,4.86027,4.89744,2567713.0410186,0
+D.US,D,19910222,000000,4.89744,4.95369,4.85424,4.88558,1279365.4978621,0
+D.US,D,19910225,000000,4.92274,4.93521,4.88558,4.91038,1531323.1203279,0
+D.US,D,19910226,000000,4.89744,4.91038,4.87273,4.91038,651880.08077445,0
+D.US,D,19910227,000000,4.89744,4.91038,4.87273,4.88558,154702.6542841,0
+D.US,D,19910228,000000,4.88558,4.91038,4.87273,4.89744,2151425.4009965,0
+D.US,D,19910301,000000,4.88558,4.91038,4.85424,4.91038,321925.29940053,0
+D.US,D,19910304,000000,4.91038,4.91038,4.823,4.823,507442.91470562,0
+D.US,D,19910305,000000,4.84781,4.85424,4.79818,4.80422,313583.43420217,0
+D.US,D,19910306,000000,4.823,4.82913,4.7542,4.76675,333803.05498415,0
+D.US,D,19910307,000000,4.76675,4.7793,4.72928,4.72928,566178.15403465,0
+D.US,D,19910308,000000,4.71712,4.72928,4.64228,4.64228,773527.65749008,0
+D.US,D,19910311,000000,4.6486,4.67343,4.6486,4.6673,578054.88204188,0
+D.US,D,19910312,000000,4.6486,4.6921,4.6486,4.6673,876553.4947225,0
+D.US,D,19910313,000000,4.6486,4.6921,4.6486,4.6921,478239.19347657,0
+D.US,D,19910314,000000,4.6921,4.74203,4.6921,4.71712,548207.89798773,0
+D.US,D,19910315,000000,4.71712,4.71712,4.6921,4.71712,775129.64909444,0
+D.US,D,19910318,000000,4.71712,4.76675,4.71712,4.74203,294645.2011884,0
+D.US,D,19910319,000000,4.74203,4.7542,4.71712,4.7542,276351.25857613,0
+D.US,D,19910320,000000,4.7542,4.79818,4.71712,4.76675,432017.77952149,0
+D.US,D,19910321,000000,4.80422,4.82913,4.7542,4.76675,240083.97718774,0
+D.US,D,19910322,000000,4.76675,4.87273,4.76675,4.87273,747526.89189336,0
+D.US,D,19910325,000000,4.87273,4.95369,4.87273,4.95369,477275.32681532,0
+D.US,D,19910326,000000,4.93521,4.95982,4.92274,4.95982,520608.22351585,0
+D.US,D,19910327,000000,4.95982,5.00372,4.95369,5.00372,1004615.203314,0
+D.US,D,19910328,000000,5.00372,5.00372,4.97879,4.99096,459619.50914617,0
+D.US,D,19910401,000000,4.95982,4.97879,4.93521,4.93521,323212.85262713,0
+D.US,D,19910402,000000,4.93521,4.95982,4.93521,4.95982,179736.47049037,0
+D.US,D,19910403,000000,4.95982,4.97879,4.95369,4.95982,325777.68331635,0
+D.US,D,19910404,000000,4.99096,5.00372,4.95369,5.00372,256770.79031365,0
+D.US,D,19910405,000000,4.99096,5.00372,4.95369,4.97879,128705.99899298,0
+D.US,D,19910408,000000,4.97879,5.00372,4.95369,5.00372,467322.22182502,0
+D.US,D,19910409,000000,5.00372,5.01004,4.97879,4.97879,304272.56446057,0
+D.US,D,19910410,000000,4.99096,4.99096,4.95982,4.97879,289828.95061132,0
+D.US,D,19910411,000000,4.97879,5.01004,4.97879,4.99096,311655.70087966,0
+D.US,D,19910412,000000,5.01004,5.02211,5.00372,5.01004,672420.30539258,0
+D.US,D,19910415,000000,5.01004,5.02211,4.99096,5.01004,236232.62084831,0
+D.US,D,19910416,000000,5.01004,5.02211,4.97879,5.01004,358837.89876681,0
+D.US,D,19910417,000000,5.01004,5.02211,5.00372,5.00372,383549.05598413,0
+D.US,D,19910418,000000,5.01004,5.01004,4.97879,4.97879,243293.09827847,0
+D.US,D,19910419,000000,4.97879,4.97879,4.88558,4.88558,1234742.9927822,0
+D.US,D,19910422,000000,4.89744,4.91038,4.85424,4.85424,498136.15526961,0
+D.US,D,19910423,000000,4.88558,4.93521,4.88558,4.89744,264477.61329809,0
+D.US,D,19910424,000000,4.89744,4.89744,4.85424,4.88558,267683.65165963,0
+D.US,D,19910425,000000,4.87273,4.88558,4.82913,4.84781,476955.75055557,0
+D.US,D,19910426,000000,4.85424,4.89744,4.823,4.89744,158880.77991807,0
+D.US,D,19910429,000000,4.89744,4.95982,4.89744,4.89744,164013.52402571,0
+D.US,D,19910430,000000,4.92274,5.00372,4.92274,5.00372,318400.71235564,0
+D.US,D,19910501,000000,4.97879,5.00372,4.97879,4.99096,808184.72666291,0
+D.US,D,19910502,000000,5.01004,5.02211,4.99096,5.00372,507764.54611818,0
+D.US,D,19910503,000000,5.00372,5.00372,4.97879,5.00372,155994.3178163,0
+D.US,D,19910506,000000,5.00372,5.01004,4.99096,5.00372,283738.50530082,0
+D.US,D,19910507,000000,5.00372,5.01004,5.00372,5.00372,207983.51809294,0
+D.US,D,19910508,000000,5.00372,5.01004,4.99096,5.01004,191617.30880318,0
+D.US,D,19910509,000000,5.01004,5.02211,5.00372,5.01004,238474.79254859,0
+D.US,D,19910510,000000,5.02211,5.04099,5.00372,5.00372,1565984.2998064,0
+D.US,D,19910513,000000,5.01004,5.01004,5.00372,5.01004,260303.59796972,0
+D.US,D,19910514,000000,5.01004,5.01004,4.99096,4.99096,643852.65395385,0
+D.US,D,19910515,000000,5.00372,5.00372,4.95369,4.95982,616571.52816533,0
+D.US,D,19910516,000000,4.99096,4.99096,4.95369,4.99096,465074.91224275,0
+D.US,D,19910517,000000,4.97879,5.00372,4.95369,5.00372,609191.47447542,0
+D.US,D,19910520,000000,5.01004,5.01004,4.99096,5.00372,209588.59242651,0
+D.US,D,19910521,000000,5.00372,5.04099,4.99096,5.01004,519641.2741254,0
+D.US,D,19910522,000000,5.01004,5.05354,5.00372,5.04099,411154.8959144,0
+D.US,D,19910523,000000,5.04099,5.05354,4.97879,5.01004,450951.90222967,0
+D.US,D,19910524,000000,4.95982,5.01004,4.95982,4.98493,843174.73058868,0
+D.US,D,19910528,000000,4.97257,5.01004,4.94756,5.00372,686545.37055847,0
+D.US,D,19910529,000000,5.00372,5.01004,4.95982,4.97257,381628.5156964,0
+D.US,D,19910530,000000,4.95982,5.00372,4.95982,5.00372,320001.67638361,0
+D.US,D,19910531,000000,4.98493,5.00372,4.95982,5.00372,269289.75356958,0
+D.US,D,19910603,000000,4.97257,5.00372,4.97257,5.00372,222748.76335473,0
+D.US,D,19910604,000000,4.97257,4.97257,4.91642,4.93521,374568.03826626,0
+D.US,D,19910605,000000,4.91038,4.93521,4.91038,4.91642,1016810.4800046,0
+D.US,D,19910606,000000,4.91642,4.93521,4.89744,4.89744,421746.12584781,0
+D.US,D,19910607,000000,4.87905,4.93521,4.87905,4.91642,215685.20319539,0
+D.US,D,19910610,000000,4.91642,4.95982,4.91642,4.94756,354662.85586204,0
+D.US,D,19910611,000000,4.95982,5.00372,4.94756,5.00372,122288.78438794,0
+D.US,D,19910612,000000,5.00372,5.00372,4.93521,4.95982,1300228.3814693,0
+D.US,D,19910613,000000,4.95982,4.98493,4.93521,4.98493,397356.60004305,0
+D.US,D,19910614,000000,4.98493,5.01004,4.94756,4.95982,1304078.7102322,0
+D.US,D,19910617,000000,4.97257,4.97257,4.94756,4.95982,367823.02679027,0
+D.US,D,19910618,000000,4.93521,4.95982,4.93521,4.94756,299782.05560163,0
+D.US,D,19910619,000000,4.91642,4.95982,4.91642,4.95982,241363.30980316,0
+D.US,D,19910620,000000,4.95982,4.98493,4.94756,4.97257,553662.27350792,0
+D.US,D,19910621,000000,4.97257,5.00372,4.94756,4.97257,997235.14962408,0
+D.US,D,19910624,000000,4.95982,4.95982,4.94756,4.95982,185838.21914125,0
+D.US,D,19910625,000000,4.97257,4.98493,4.95982,4.98493,208943.2744486,0
+D.US,D,19910626,000000,4.98493,5.01004,4.98493,4.98493,139940.49175151,0
+D.US,D,19910627,000000,5.01004,5.02211,5.00372,5.02211,165616.54320647,0
+D.US,D,19910628,000000,5.00372,5.01004,4.97257,5.00372,191297.73254343,0
+D.US,D,19910701,000000,5.01004,5.066,4.97257,5.066,296896.62107626,0
+D.US,D,19910702,000000,5.05354,5.066,5.04099,5.066,199636.51501259,0
+D.US,D,19910703,000000,5.066,5.066,5.04099,5.05354,221146.77175037,0
+D.US,D,19910705,000000,5.04099,5.066,5.04099,5.05354,95001.49314102,0
+D.US,D,19910708,000000,5.05354,5.05354,5.00372,5.04099,354344.30717868,0
+D.US,D,19910709,000000,5.05354,5.05354,5.00372,5.02211,327703.36148606,0
+D.US,D,19910710,000000,5.04099,5.04099,5.01004,5.02211,499744.31233237,0
+D.US,D,19910711,000000,5.01004,5.04099,5.01004,5.04099,328664.14541812,0
+D.US,D,19910712,000000,5.05354,5.05354,5.02211,5.04099,201246.72722815,0
+D.US,D,19910715,000000,5.05354,5.066,5.04099,5.05354,142827.98142967,0
+D.US,D,19910716,000000,5.07865,5.07865,5.04099,5.05354,240402.5258711,0
+D.US,D,19910717,000000,5.05354,5.066,5.04099,5.04099,245864.09442607,0
+D.US,D,19910718,000000,5.02211,5.066,5.01004,5.05354,1314345.2260239,0
+D.US,D,19910719,000000,5.05354,5.07865,5.04099,5.066,429448.83852667,0
+D.US,D,19910722,000000,5.07865,5.07865,5.01004,5.07865,170432.79378355,0
+D.US,D,19910723,000000,5.07865,5.091,5.04099,5.05354,213762.60775488,0
+D.US,D,19910724,000000,5.07865,5.07865,5.05354,5.07865,199960.20157794,0
+D.US,D,19910725,000000,5.07865,5.091,5.066,5.07865,251956.59488938,0
+D.US,D,19910726,000000,5.07865,5.11572,5.066,5.10357,196750.05291082,0
+D.US,D,19910729,000000,5.11572,5.15952,5.11572,5.15952,270253.62023084,0
+D.US,D,19910730,000000,5.15952,5.1967,5.14706,5.18433,704198.10549843,0
+D.US,D,19910731,000000,5.18433,5.18433,5.12818,5.14706,450631.29839351,0
+D.US,D,19910801,000000,5.14706,5.15952,5.10357,5.14706,544353.45891911,0
+D.US,D,19910802,000000,5.14706,5.17188,5.12818,5.17188,276672.88998868,0
+D.US,D,19910805,000000,5.17188,5.20916,5.15952,5.20916,198675.73108053,0
+D.US,D,19910806,000000,5.1967,5.27153,5.18433,5.2653,296249.24794556,0
+D.US,D,19910807,000000,5.27153,5.30258,5.2653,5.29021,227242.35494286,0
+D.US,D,19910808,000000,5.29021,5.31532,5.27153,5.30258,277627.50846235,0
+D.US,D,19910809,000000,5.31532,5.31532,5.29021,5.30258,180701.36472802,0
+D.US,D,19910812,000000,5.30258,5.32788,5.29021,5.32788,346964.25348878,0
+D.US,D,19910813,000000,5.30258,5.35882,5.30258,5.34024,487544.92533619,0
+D.US,D,19910814,000000,5.34024,5.39599,5.32788,5.37742,685578.42116801,0
+D.US,D,19910815,000000,5.37742,5.39599,5.37109,5.37742,179736.47049037,0
+D.US,D,19910816,000000,5.37742,5.39599,5.37109,5.39599,1373722.7006016,0
+D.US,D,19910819,000000,5.31532,5.37742,5.30258,5.32788,634544.86694144,0
+D.US,D,19910820,000000,5.35882,5.37742,5.32788,5.37109,521564.89714232,0
+D.US,D,19910821,000000,5.39599,5.44611,5.35882,5.43356,547884.21142239,0
+D.US,D,19910822,000000,5.43356,5.44611,5.40874,5.42111,253560.64164654,0
+D.US,D,19910823,000000,5.44611,5.48358,5.40874,5.43356,1072663.3675375,0
+D.US,D,19910826,000000,5.43356,5.44611,5.36486,5.39016,1326227.0919132,0
+D.US,D,19910827,000000,5.37742,5.37742,5.34024,5.34024,936573.20454893,0
+D.US,D,19910828,000000,5.34024,5.34024,5.30258,5.34024,1464559.4266019,0
+D.US,D,19910829,000000,5.35259,5.36486,5.30258,5.30258,1441771.8924015,0
+D.US,D,19910830,000000,5.30258,5.31532,5.28408,5.31532,1238598.4594272,0
+D.US,D,19910903,000000,5.30258,5.31532,5.24039,5.24039,695854.18514727,0
+D.US,D,19910904,000000,5.27153,5.28408,5.22813,5.22813,1131721.2658554,0
+D.US,D,19910905,000000,5.25917,5.27153,5.24039,5.27153,443892.45237591,0
+D.US,D,19910906,000000,5.27153,5.28408,5.24039,5.27153,583834.9992802,0
+D.US,D,19910909,000000,5.27153,5.27153,5.22813,5.25917,581586.66212155,0
+D.US,D,19910910,000000,5.25917,5.28408,5.24039,5.28408,1057575.4632866,0
+D.US,D,19910911,000000,5.28408,5.34024,5.27153,5.32155,215685.20319539,0
+D.US,D,19910912,000000,5.32155,5.35259,5.31532,5.34024,178459.19302774,0
+D.US,D,19910913,000000,5.32155,5.35259,5.31532,5.34024,387401.43989995,0
+D.US,D,19910916,000000,5.36486,5.37742,5.35259,5.36486,325458.1070566,0
+D.US,D,19910917,000000,5.36486,5.42111,5.35259,5.40874,560724.80609086,0
+D.US,D,19910918,000000,5.40874,5.40874,5.39016,5.40874,255487.34739264,0
+D.US,D,19910919,000000,5.42111,5.44611,5.40874,5.43356,328664.14541812,0
+D.US,D,19910920,000000,5.45857,5.47744,5.42111,5.43356,880405.87863832,0
+D.US,D,19910923,000000,5.47744,5.47744,5.40874,5.40874,284056.02640778,0
+D.US,D,19910924,000000,5.43356,5.44611,5.36486,5.43356,589606.89590735,0
+D.US,D,19910925,000000,5.43356,5.43356,5.40874,5.42111,295608.04027325,0
+D.US,D,19910926,000000,5.43356,5.49584,5.42111,5.49584,240083.97718774,0
+D.US,D,19910927,000000,5.49584,5.58333,5.48358,5.58333,357233.85200965,0
+D.US,D,19910930,000000,5.58333,5.66401,5.57068,5.66401,616895.21473067,0
+D.US,D,19911001,000000,5.66401,5.73875,5.66401,5.73875,936896.89111428,0
+D.US,D,19911002,000000,5.73875,5.73875,5.68902,5.71384,397995.75256256,0
+D.US,D,19911003,000000,5.70168,5.73875,5.68902,5.70168,344716.94390652,0
+D.US,D,19911004,000000,5.73261,5.7514,5.71384,5.73261,559116.64902811,0
+D.US,D,19911007,000000,5.71384,5.73261,5.68902,5.73261,265763.1113719,0
+D.US,D,19911008,000000,5.71384,5.71384,5.70168,5.70168,289510.40192796,0
+D.US,D,19911009,000000,5.67665,5.68902,5.57068,5.60805,278277.96432224,0
+D.US,D,19911010,000000,5.6203,5.66401,5.60805,5.6203,268002.20034298,0
+D.US,D,19911011,000000,5.64542,5.64542,5.52709,5.55239,617212.73583763,0
+D.US,D,19911014,000000,5.55239,5.58937,5.55239,5.58937,227242.35494286,0
+D.US,D,19911015,000000,5.60805,5.66401,5.58333,5.66401,370712.57162124,0
+D.US,D,19911016,000000,5.66401,5.66401,5.58937,5.64542,269924.79578351,0
+D.US,D,19911017,000000,5.64542,5.64542,5.58333,5.63306,224677.52425364,0
+D.US,D,19911018,000000,5.63306,5.63306,5.55239,5.60805,562010.30416466,0
+D.US,D,19911021,000000,5.63306,5.67665,5.6203,5.66401,328664.14541812,0
+D.US,D,19911022,000000,5.66401,5.70168,5.66401,5.68902,552700.46199946,0
+D.US,D,19911023,000000,5.70168,5.73261,5.68902,5.73261,316794.61044568,0
+D.US,D,19911024,000000,5.73261,5.7514,5.70168,5.73875,346323.04581648,0
+D.US,D,19911025,000000,5.73875,5.78273,5.73261,5.78273,300420.18054474,0
+D.US,D,19911028,000000,5.78273,5.82604,5.77018,5.82604,637758.09833776,0
+D.US,D,19911029,000000,5.83869,5.83869,5.80774,5.82604,713183.23352189,0
+D.US,D,19911030,000000,5.82604,5.82604,5.78273,5.7948,337337.91779302,0
+D.US,D,19911031,000000,5.82604,5.83869,5.77018,5.83869,310371.23038226,0
+D.US,D,19911101,000000,5.86361,5.90097,5.82604,5.86361,338937.85424459,0
+D.US,D,19911104,000000,5.84472,5.88851,5.84472,5.87625,720566.36994099,0
+D.US,D,19911105,000000,5.87625,5.90097,5.86361,5.90097,400565.72113378,0
+D.US,D,19911106,000000,5.88851,5.96939,5.87625,5.96939,379698.7272211,0
+D.US,D,19911107,000000,5.98214,6.038,5.98214,6.00714,443892.45237591,0
+D.US,D,19911108,000000,6.00714,6.038,5.96939,5.98214,210554.51424055,0
+D.US,D,19911111,000000,5.96939,5.96939,5.93222,5.95752,479196.89467945,0
+D.US,D,19911112,000000,5.95752,6.0629,5.95752,6.05064,415325.82851358,0
+D.US,D,19911113,000000,6.05064,6.05064,6.00714,6.038,452874.49767018,0
+D.US,D,19911114,000000,6.05064,6.07555,6.038,6.07555,370712.57162124,0
+D.US,D,19911115,000000,6.0629,6.0629,6.00714,6.01931,328026.02047501,0
+D.US,D,19911118,000000,6.00714,6.0629,5.9943,6.05064,498777.36294191,0
+D.US,D,19911119,000000,6.05064,6.05064,6.00714,6.038,299458.36903628,0
+D.US,D,19911120,000000,6.05064,6.0629,6.038,6.05064,467322.22182502,0
+D.US,D,19911121,000000,6.038,6.09415,6.01931,6.07555,499422.68091982,0
+D.US,D,19911122,000000,6.07555,6.07555,6.01931,6.038,905123.20131403,0
+D.US,D,19911125,000000,6.02573,6.038,5.94448,5.96939,1268455.7192454,0
+D.US,D,19911126,000000,5.9943,6.02573,5.95752,6.00714,904474.80060693,0
+D.US,D,19911127,000000,6.02573,6.10661,6.00714,6.10661,277627.50846235,0
+D.US,D,19911129,000000,6.10661,6.1752,6.09415,6.1502,108804.92689436,0
+D.US,D,19911202,000000,6.11925,6.24391,6.11925,6.21268,358837.89876681,0
+D.US,D,19911203,000000,6.24391,6.24391,6.1752,6.1752,411154.8959144,0
+D.US,D,19911204,000000,6.1502,6.15623,6.08169,6.11925,501351.44181872,0
+D.US,D,19911205,000000,6.11925,6.13765,6.038,6.13765,195468.6651426,0
+D.US,D,19911206,000000,6.09415,6.13765,6.08169,6.10661,552374.72028132,0
+D.US,D,19911209,000000,6.13765,6.13765,6.05064,6.08169,466998.53525967,0
+D.US,D,19911210,000000,6.09415,6.10661,6.038,6.05064,324496.29554814,0
+D.US,D,19911211,000000,6.05064,6.0629,6.02573,6.05064,484975.98434138,0
+D.US,D,19911212,000000,6.05064,6.0629,6.038,6.0629,335405.04658852,0
+D.US,D,19911213,000000,6.05064,6.08169,6.05064,6.0629,342791.2657368,0
+D.US,D,19911216,000000,6.038,6.0629,6.02573,6.05064,280522.19117531,0
+D.US,D,19911217,000000,6.05064,6.05064,6.038,6.05064,222106.52810604,0
+D.US,D,19911218,000000,6.02573,6.0629,6.02573,6.0629,331551.63509629,0
+D.US,D,19911219,000000,6.038,6.0629,6.038,6.0629,502310.17059798,0
+D.US,D,19911220,000000,6.09415,6.21268,6.08169,6.1752,1479967.9346888,0
+D.US,D,19911223,000000,6.1752,6.20606,6.13765,6.1752,704835.20286515,0
+D.US,D,19911224,000000,6.1752,6.1752,6.11925,6.1502,272815.36819087,0
+D.US,D,19911226,000000,6.1502,6.1752,6.13765,6.1752,217936.62308325,0
+D.US,D,19911227,000000,6.1752,6.1752,6.13765,6.1502,221786.95184628,0
+D.US,D,19911230,000000,6.1502,6.15623,6.10661,6.1502,525741.99519989,0
+D.US,D,19911231,000000,6.1502,6.21268,6.1502,6.21268,503269.92695365,0
+D.US,D,19920102,000000,6.21268,6.21268,6.1752,6.21268,364613.90569956,0
+D.US,D,19920103,000000,6.21268,6.29978,6.20606,6.21268,608225.55266137,0
+D.US,D,19920106,000000,6.24391,6.26854,6.21268,6.24391,317434.7905416,0
+D.US,D,19920107,000000,6.24391,6.24391,6.10661,6.1752,761329.29807031,0
+D.US,D,19920108,000000,6.1752,6.18757,6.15623,6.18757,614967.48140816,0
+D.US,D,19920109,000000,6.18757,6.20606,6.10661,6.11925,570350.11421023,0
+D.US,D,19920110,000000,6.13765,6.13765,6.10661,6.11925,276034.76504556,0
+D.US,D,19920113,000000,6.11925,6.11925,6.05064,6.08169,450314.80486295,0
+D.US,D,19920114,000000,6.10661,6.13765,6.05064,6.08169,513541.58062731,0
+D.US,D,19920115,000000,6.05064,6.05064,6.00714,6.02573,444854.26388437,0
+D.US,D,19920116,000000,6.00714,6.02573,5.93222,5.95752,865961.23721268,0
+D.US,D,19920117,000000,5.95752,5.98837,5.88851,5.91333,658617.89921565,0
+D.US,D,19920120,000000,5.91333,5.91333,5.88851,5.90097,340222.32474199,0
+D.US,D,19920121,000000,5.88851,5.88851,5.84472,5.87625,988569.59786037,0
+D.US,D,19920122,000000,5.87625,6.038,5.85708,6.02573,522849.36763972,0
+D.US,D,19920123,000000,6.02573,6.02573,5.96939,5.9943,424317.12199543,0
+D.US,D,19920124,000000,6.00714,6.15623,6.00714,6.11264,381951.17468535,0
+D.US,D,19920127,000000,6.11264,6.15623,6.06923,6.15623,879758.50550762,0
+D.US,D,19920128,000000,6.15623,6.15623,6.06923,6.09415,788925.88981299,0
+D.US,D,19920129,000000,6.06923,6.15623,6.06923,6.11264,1337135.8429535,0
+D.US,D,19920130,000000,6.13765,6.1752,6.09415,6.11264,430736.39175327,0
+D.US,D,19920131,000000,6.13765,6.13765,6.00714,6.05064,468606.69232242,0
+D.US,D,19920203,000000,6.05064,6.06923,6.00714,6.03187,386122.10728454,0
+D.US,D,19920204,000000,6.05064,6.06923,6.03187,6.05064,312620.59511731,0
+D.US,D,19920205,000000,6.06923,6.06923,6.03187,6.05064,609512.07831158,0
+D.US,D,19920206,000000,6.03187,6.03187,5.93222,5.96939,515786.83505677,0
+D.US,D,19920207,000000,5.96939,5.9943,5.93222,5.95079,567460.56937926,0
+D.US,D,19920210,000000,5.96939,6.09415,5.95079,6.05064,455450.63169977,0
+D.US,D,19920211,000000,6.00714,6.13765,5.9943,6.13765,430736.39175327,0
+D.US,D,19920212,000000,6.11264,6.13765,6.05064,6.11264,494286.85408298,0
+D.US,D,19920213,000000,6.13765,6.13765,6.00714,6.05064,411795.07601031,0
+D.US,D,19920214,000000,6.06923,6.06923,6.00714,6.05064,628450.31132535,0
+D.US,D,19920218,000000,6.05064,6.06923,6.03187,6.05064,390290.98473092,0
+D.US,D,19920219,000000,6.05064,6.05064,6.00714,6.05064,1513026.0949864,0
+D.US,D,19920220,000000,6.06923,6.09415,6.03187,6.05064,791817.48979676,0
+D.US,D,19920221,000000,6.03187,6.05064,5.9943,5.9943,728908.23513935,0
+D.US,D,19920224,000000,5.96939,5.96939,5.9072,5.93222,1680889.9477752,0
+D.US,D,19920225,000000,5.94448,6.05064,5.92599,6.05064,504556.45260385,0
+D.US,D,19920226,000000,6.05064,6.10661,6.03187,6.05064,930478.64893284,0
+D.US,D,19920227,000000,6.06923,6.06923,5.96325,5.98837,1504997.6405895,0
+D.US,D,19920228,000000,5.98837,5.98837,5.90097,5.90097,1887264.281229,0
+D.US,D,19920302,000000,5.90097,5.92599,5.85708,5.88229,519321.69786565,0
+D.US,D,19920303,000000,5.88229,5.90097,5.84472,5.85708,454809.42402747,0
+D.US,D,19920304,000000,5.88229,5.88229,5.75763,5.75763,1073301.4924805,0
+D.US,D,19920305,000000,5.78273,5.7948,5.69544,5.75763,1406787.0263578,0
+D.US,D,19920306,000000,5.75763,5.78273,5.73875,5.73875,550125.35554626,0
+D.US,D,19920309,000000,5.73875,5.85708,5.72035,5.84472,513541.58062731,0
+D.US,D,19920310,000000,5.85708,5.90097,5.84472,5.84472,435871.1910137,0
+D.US,D,19920311,000000,5.84472,5.85708,5.73875,5.73875,833219.57044558,0
+D.US,D,19920312,000000,5.75763,5.75763,5.72035,5.72035,648347.27311838,0
+D.US,D,19920313,000000,5.78273,5.78273,5.73875,5.75763,289189.79809181,0
+D.US,D,19920316,000000,5.7948,5.7948,5.75763,5.7948,354344.30717868,0
+D.US,D,19920317,000000,5.84472,5.88229,5.81981,5.88229,1649756.4380709,0
+D.US,D,19920318,000000,5.88229,5.88229,5.84472,5.88229,812360.79714408,0
+D.US,D,19920319,000000,5.88229,5.90097,5.84472,5.85708,660220.91839641,0
+D.US,D,19920320,000000,5.90097,5.98837,5.85708,5.98837,1543197.7931824,0
+D.US,D,19920323,000000,5.98837,5.98837,5.84472,5.88229,465713.03718586,0
+D.US,D,19920324,000000,5.88229,5.90097,5.84472,5.88229,622669.16651062,0
+D.US,D,19920325,000000,5.85708,5.90097,5.7948,5.81981,781870.55026483,0
+D.US,D,19920326,000000,5.85708,5.85708,5.75763,5.7948,667609.19269749,0
+D.US,D,19920327,000000,5.7948,5.81981,5.78273,5.78273,230774.13502254,0
+D.US,D,19920330,000000,5.7948,5.81981,5.78273,5.7948,282769.50075758,0
+D.US,D,19920331,000000,5.7948,5.88229,5.7948,5.88229,417575.19324864,0
+D.US,D,19920401,000000,5.85708,5.85708,5.84472,5.85708,336370.96840256,0
+D.US,D,19920402,000000,5.84472,5.85708,5.81981,5.84472,445498.55428587,0
+D.US,D,19920403,000000,5.84472,5.85708,5.7948,5.81981,645780.38727636,0
+D.US,D,19920406,000000,5.7948,5.81981,5.78273,5.78273,296249.24794556,0
+D.US,D,19920407,000000,5.7948,5.7948,5.73875,5.75763,436835.05767496,0
+D.US,D,19920408,000000,5.75763,5.75763,5.69544,5.72035,893567.07714295,0
+D.US,D,19920409,000000,5.72035,5.85708,5.67665,5.84472,701626.08177442,0
+D.US,D,19920410,000000,5.85708,5.90097,5.81981,5.81981,644173.25779001,0
+D.US,D,19920413,000000,5.81981,5.85708,5.78273,5.85708,338294.59141949,0
+D.US,D,19920414,000000,5.84472,5.90097,5.78273,5.90097,711258.58292857,0
+D.US,D,19920415,000000,5.90097,6.00714,5.88229,6.00714,559440.33559345,0
+D.US,D,19920416,000000,6.00714,6.06923,5.92599,6.05064,1705928.9018634,0
+D.US,D,19920420,000000,6.03187,6.03187,5.94448,6.03187,759078.90575884,0
+D.US,D,19920421,000000,6.00714,6.09415,6.00714,6.06923,404731.51585097,0
+D.US,D,19920422,000000,6.09415,6.09415,6.03187,6.05064,581266.05828539,0
+D.US,D,19920423,000000,6.03187,6.06923,6.03187,6.06923,386122.10728454,0
+D.US,D,19920424,000000,6.05064,6.09415,6.03187,6.05064,526065.68176523,0
+D.US,D,19920427,000000,6.05064,6.06923,6.03187,6.06923,226284.65374,0
+D.US,D,19920428,000000,6.05064,6.10661,6.03187,6.09415,456408.33290265,0
+D.US,D,19920429,000000,6.10661,6.1752,6.09415,6.1752,284056.02640778,0
+D.US,D,19920430,000000,6.15623,6.15623,6.09415,6.10661,696492.31009038,0
+D.US,D,19920501,000000,6.15623,6.15623,6.06923,6.10661,404409.88443841,0
+D.US,D,19920504,000000,6.10661,6.1939,6.10661,6.1752,541148.44813398,0
+D.US,D,19920505,000000,6.1752,6.25618,6.15623,6.21268,499422.68091982,0
+D.US,D,19920506,000000,6.25618,6.27496,6.21268,6.25618,245864.09442607,0
+D.US,D,19920507,000000,6.25618,6.25618,6.23739,6.25618,351450.65204212,0
+D.US,D,19920508,000000,6.25618,6.27496,6.21268,6.27496,547884.21142239,0
+D.US,D,19920511,000000,6.29978,6.34346,6.27496,6.34346,443892.45237591,0
+D.US,D,19920512,000000,6.34346,6.34346,6.25618,6.25618,859860.5161382,0
+D.US,D,19920513,000000,6.29978,6.34346,6.27496,6.31846,541463.91408815,0
+D.US,D,19920514,000000,6.29978,6.31846,6.25618,6.29978,617853.94350994,0
+D.US,D,19920515,000000,6.29978,6.31846,6.27496,6.29978,419823.5304073,0
+D.US,D,19920518,000000,6.29978,6.31846,6.23739,6.29978,746240.36624316,0
+D.US,D,19920519,000000,6.29978,6.44283,6.27496,6.44283,374888.64210241,0
+D.US,D,19920520,000000,6.40556,6.44283,6.38094,6.42444,506158.44420821,0
+D.US,D,19920521,000000,6.42444,6.42444,6.29978,6.31846,2260546.8214215,0
+D.US,D,19920522,000000,6.26854,6.31223,6.25005,6.29335,975088.82309598,0
+D.US,D,19920526,000000,6.29335,6.29335,6.25005,6.26854,861464.56289536,0
+D.US,D,19920527,000000,6.29335,6.29335,6.25005,6.26854,251634.96347682,0
+D.US,D,19920528,000000,6.26854,6.31223,6.26854,6.31223,716070.72320006,0
+D.US,D,19920529,000000,6.31223,6.31223,6.22484,6.22484,410193.08440595,0
+D.US,D,19920601,000000,6.22484,6.26854,6.18757,6.25005,576131.25902496,0
+D.US,D,19920602,000000,6.25005,6.25005,6.18757,6.25005,272815.36819087,0
+D.US,D,19920603,000000,6.29335,6.31223,6.26854,6.31223,275065.76050232,0
+D.US,D,19920604,000000,6.31223,6.31223,6.22484,6.22484,287908.4103236,0
+D.US,D,19920605,000000,6.26854,6.35592,6.26854,6.35592,325777.68331635,0
+D.US,D,19920608,000000,6.35592,6.35592,6.29335,6.31223,292400.97433532,0
+D.US,D,19920609,000000,6.33092,6.33092,6.31223,6.33092,333162.87488824,0
+D.US,D,19920610,000000,6.29335,6.37452,6.29335,6.33092,339259.48565714,0
+D.US,D,19920611,000000,6.35592,6.35592,6.31223,6.35592,218575.77560276,0
+D.US,D,19920612,000000,6.35592,6.37452,6.33092,6.37452,211198.80464205,0
+D.US,D,19920615,000000,6.37452,6.37452,6.33092,6.37452,287580.61345265,0
+D.US,D,19920616,000000,6.37452,6.37452,6.35592,6.37452,261905.58957409,0
+D.US,D,19920617,000000,6.35592,6.37452,6.33092,6.37452,318077.02579029,0
+D.US,D,19920618,000000,6.35592,6.41821,6.33092,6.41821,636154.05158059,0
+D.US,D,19920619,000000,6.41821,6.48049,6.39924,6.46161,1042811.2456013,0
+D.US,D,19920622,000000,6.46161,6.46161,6.41821,6.44283,347924.00984444,0
+D.US,D,19920623,000000,6.48049,6.48049,6.44283,6.46161,270893.80032675,0
+D.US,D,19920624,000000,6.46161,6.48049,6.39924,6.44283,461868.87388122,0
+D.US,D,19920625,000000,6.46161,6.46161,6.37452,6.41821,282449.92449782,0
+D.US,D,19920626,000000,6.41821,6.46161,6.39924,6.46161,220502.48134888,0
+D.US,D,19920629,000000,6.46161,6.46161,6.44283,6.46161,270253.62023084,0
+D.US,D,19920630,000000,6.46161,6.48049,6.44283,6.46161,300742.83953369,0
+D.US,D,19920701,000000,6.41821,6.50541,6.41821,6.50541,333481.4235716,0
+D.US,D,19920702,000000,6.5491,6.61128,6.46161,6.48049,536008.51099156,0
+D.US,D,19920706,000000,6.52438,6.5491,6.50541,6.5491,434905.26919966,0
+D.US,D,19920707,000000,6.52438,6.56769,6.50541,6.5491,1821794.306188,0
+D.US,D,19920708,000000,6.5491,6.63007,6.5491,6.61128,428808.65843076,0
+D.US,D,19920709,000000,6.56769,6.65498,6.56769,6.65498,365259.22367745,0
+D.US,D,19920710,000000,6.67357,6.67357,6.58617,6.67357,229813.35109048,0
+D.US,D,19920713,000000,6.63007,6.73614,6.63007,6.73614,244899.20018842,0
+D.US,D,19920714,000000,6.73614,6.73614,6.65498,6.67357,346323.04581648,0
+D.US,D,19920715,000000,6.67357,6.67357,6.63007,6.67357,446778.91447768,0
+D.US,D,19920716,000000,6.65498,6.67357,6.56769,6.61128,505838.86794846,0
+D.US,D,19920717,000000,6.61128,6.63007,6.56769,6.63007,684298.06097621,0
+D.US,D,19920720,000000,6.63007,6.63007,6.5491,6.58617,1373722.7006016,0
+D.US,D,19920721,000000,6.58617,6.58617,6.52438,6.5491,555906.50036099,0
+D.US,D,19920722,000000,6.52438,6.5491,6.52438,6.5491,361084.18077268,0
+D.US,D,19920723,000000,6.5491,6.5491,6.52438,6.5491,418857.60859325,0
+D.US,D,19920724,000000,6.50541,6.61128,6.50541,6.61128,446140.78953458,0
+D.US,D,19920727,000000,6.58617,6.61128,6.5491,6.61128,443571.84853976,0
+D.US,D,19920728,000000,6.63007,6.73614,6.61128,6.73614,417575.19324864,0
+D.US,D,19920729,000000,6.73614,6.82344,6.73614,6.79833,637110.72520706,0
+D.US,D,19920730,000000,6.79833,6.82344,6.77944,6.79833,494602.32003715,0
+D.US,D,19920731,000000,6.82344,6.90449,6.79833,6.84192,421106.97332831,0
+D.US,D,19920803,000000,6.79833,6.82344,6.71736,6.79833,692638.89859817,0
+D.US,D,19920804,000000,6.82344,6.82344,6.77944,6.82344,397356.60004305,0
+D.US,D,19920805,000000,6.79833,6.82344,6.77944,6.79833,217613.9640943,0
+D.US,D,19920806,000000,6.79833,6.79833,6.76066,6.77944,299782.05560163,0
+D.US,D,19920807,000000,6.79833,6.79833,6.76066,6.79833,679477.70009354,0
+D.US,D,19920810,000000,6.82344,6.82344,6.77944,6.79833,565215.3149498,0
+D.US,D,19920811,000000,6.79833,6.79833,6.77944,6.79833,537292.98148896,0
+D.US,D,19920812,000000,6.77944,6.79833,6.76066,6.77944,413402.20549666,0
+D.US,D,19920813,000000,6.77944,6.77944,6.71736,6.76066,555271.45814707,0
+D.US,D,19920814,000000,6.76066,6.79833,6.73614,6.79833,531192.26041448,0
+D.US,D,19920817,000000,6.77944,6.79833,6.77944,6.79833,447423.20487919,0
+D.US,D,19920818,000000,6.79833,6.86635,6.77944,6.86635,434905.26919966,0
+D.US,D,19920819,000000,6.88582,6.88582,6.84192,6.86635,426884.00783744,0
+D.US,D,19920820,000000,6.84192,6.88582,6.84192,6.86635,278601.65088759,0
+D.US,D,19920821,000000,6.90449,6.92892,6.86635,6.92892,1151941.9142137,0
+D.US,D,19920824,000000,6.86061,6.94138,6.79209,6.83531,1273267.8595169,0
+D.US,D,19920825,000000,6.86061,6.86061,6.81711,6.83531,1184036.2078502,0
+D.US,D,19920826,000000,6.81711,6.879,6.81711,6.86061,485297.61575393,0
+D.US,D,19920827,000000,6.86061,6.86061,6.81711,6.83531,353704.12708278,0
+D.US,D,19920828,000000,6.83531,6.83531,6.79209,6.83531,173962.51871042,0
+D.US,D,19920831,000000,6.79209,6.81711,6.77361,6.81711,286301.28083724,0
+D.US,D,19920901,000000,6.79209,6.81711,6.79209,6.79209,246505.30209838,0
+D.US,D,19920902,000000,6.79209,6.83531,6.79209,6.83531,311979.38744501,0
+D.US,D,19920903,000000,6.83531,6.83531,6.77361,6.79209,329954.78137392,0
+D.US,D,19920904,000000,6.77361,6.879,6.77361,6.86061,224677.52425364,0
+D.US,D,19920908,000000,6.83531,6.86061,6.77361,6.79209,449026.22405994,0
+D.US,D,19920909,000000,6.79209,6.79209,6.7483,6.77361,521564.89714232,0
+D.US,D,19920910,000000,6.79209,6.79209,6.68602,6.72962,2131839.794852,0
+D.US,D,19920911,000000,6.72962,6.7483,6.68602,6.71103,301385.07478239,0
+D.US,D,19920914,000000,6.72962,6.72962,6.68602,6.71103,651563.58724389,0
+D.US,D,19920915,000000,6.71103,6.71103,6.61751,6.61751,358837.89876681,0
+D.US,D,19920916,000000,6.59913,6.68602,6.59913,6.68602,384841.74709272,0
+D.US,D,19920917,000000,6.68602,6.68602,6.64262,6.66744,228529.90816946,0
+D.US,D,19920918,000000,6.64262,6.66744,6.59913,6.61751,808184.72666291,0
+D.US,D,19920921,000000,6.59913,6.64262,6.59913,6.64262,303311.78052851,0
+D.US,D,19920922,000000,6.64262,6.64262,6.56146,6.59913,326417.86341226,0
+D.US,D,19920923,000000,6.57392,6.61751,6.49285,6.56146,2881613.9963277,0
+D.US,D,19920924,000000,6.56146,6.59913,6.53645,6.59913,883296.45104568,0
+D.US,D,19920925,000000,6.59913,6.64262,6.56146,6.64262,578376.51345443,0
+D.US,D,19920928,000000,6.61751,6.64262,6.49285,6.64262,388046.75787785,0
+D.US,D,19920929,000000,6.64262,6.66744,6.59913,6.61751,705156.8342777,0
+D.US,D,19920930,000000,6.64262,6.68602,6.61751,6.68602,782835.44450248,0
+D.US,D,19921001,000000,6.68602,6.68602,6.57392,6.61751,1095450.9017378,0
+D.US,D,19921002,000000,6.61751,6.61751,6.56146,6.59913,289510.40192796,0
+D.US,D,19921005,000000,6.59913,6.59913,6.44925,6.59913,780267.53108407,0
+D.US,D,19921006,000000,6.59913,6.61751,6.56146,6.56146,357554.45584581,0
+D.US,D,19921007,000000,6.53645,6.53645,6.46804,6.46804,416288.66759844,0
+D.US,D,19921008,000000,6.46804,6.53645,6.46804,6.53645,689106.0909421,0
+D.US,D,19921009,000000,6.51776,6.51776,6.44925,6.46804,582229.92494665,0
+D.US,D,19921012,000000,6.46804,6.51776,6.44925,6.51776,317434.7905416,0
+D.US,D,19921013,000000,6.56146,6.56146,6.49285,6.53645,395750.4981331,0
+D.US,D,19921014,000000,6.51776,6.53645,6.49285,6.51776,216647.01470386,0
+D.US,D,19921015,000000,6.51776,6.56146,6.46804,6.56146,576453.91801391,0
+D.US,D,19921016,000000,6.56146,6.56146,6.46804,6.49285,584792.70048308,0
+D.US,D,19921019,000000,6.49285,6.51776,6.44925,6.44925,750736.01298408,0
+D.US,D,19921020,000000,6.46804,6.56146,6.42444,6.53645,475025.96208026,0
+D.US,D,19921021,000000,6.53645,6.56146,6.51776,6.51776,484333.74909267,0
+D.US,D,19921022,000000,6.51776,6.53645,6.49285,6.53645,621380.58570761,0
+D.US,D,19921023,000000,6.53645,6.56146,6.49285,6.56146,378735.88813625,0
+D.US,D,19921026,000000,6.53645,6.59913,6.51776,6.59913,296249.24794556,0
+D.US,D,19921027,000000,6.59913,6.61751,6.57392,6.61751,391575.45522832,0
+D.US,D,19921028,000000,6.61751,6.68602,6.59913,6.68602,277955.30533329,0
+D.US,D,19921029,000000,6.71103,6.77361,6.66744,6.72962,626201.97416668,0
+D.US,D,19921030,000000,6.72962,6.7483,6.71103,6.7483,370712.57162124,0
+D.US,D,19921102,000000,6.81711,6.81711,6.77361,6.81711,452241.51060906,0
+D.US,D,19921103,000000,6.79209,6.81711,6.68602,6.71103,354662.85586204,0
+D.US,D,19921104,000000,6.71103,6.71103,6.66744,6.71103,293041.15443124,0
+D.US,D,19921105,000000,6.71103,6.7483,6.68602,6.72962,421106.97332831,0
+D.US,D,19921106,000000,6.77361,6.77361,6.68602,6.72962,701304.45036187,0
+D.US,D,19921109,000000,6.72962,6.7483,6.68602,6.71103,793427.7020123,0
+D.US,D,19921110,000000,6.71103,6.71103,6.66744,6.71103,371673.3555533,0
+D.US,D,19921111,000000,6.68602,6.71103,6.61751,6.66744,467322.22182502,0
+D.US,D,19921112,000000,6.66744,6.68602,6.61751,6.68602,464757.3911358,0
+D.US,D,19921113,000000,6.66744,6.71103,6.64262,6.64262,522849.36763972,0
+D.US,D,19921116,000000,6.66744,6.66744,6.64262,6.64262,407304.56715137,0
+D.US,D,19921117,000000,6.64262,6.72962,6.64262,6.72962,244899.20018842,0
+D.US,D,19921118,000000,6.71103,6.81711,6.71103,6.81711,341184.13625045,0
+D.US,D,19921119,000000,6.81711,6.83531,6.7483,6.83531,657337.53902383,0
+D.US,D,19921120,000000,6.83531,6.86061,6.81711,6.86061,2969559.1223441,0
+D.US,D,19921123,000000,6.81059,6.81059,6.76738,6.78568,1951141.5128532,0
+D.US,D,19921124,000000,6.76738,6.78568,6.76738,6.78568,902870.75384977,0
+D.US,D,19921125,000000,6.76738,6.78568,6.74246,6.76738,235587.30287042,0
+D.US,D,19921127,000000,6.78568,6.78568,6.72369,6.74246,329632.12238497,0
+D.US,D,19921130,000000,6.72369,6.72369,6.66111,6.70471,1505640.9034145,0
+D.US,D,19921201,000000,6.70471,6.78568,6.70471,6.78568,285016.81033984,0
+D.US,D,19921202,000000,6.78568,6.78568,6.72369,6.76738,224357.94799389,0
+D.US,D,19921203,000000,6.76738,6.78568,6.74246,6.76738,305237.45869822,0
+D.US,D,19921204,000000,6.76738,6.81059,6.76738,6.81059,365576.74478441,0
+D.US,D,19921207,000000,6.85419,6.85419,6.81059,6.85419,612393.40253136,0
+D.US,D,19921208,000000,6.81059,6.82986,6.76738,6.81059,593465.44528157,0
+D.US,D,19921209,000000,6.81059,6.82986,6.81059,6.82986,246177.50522744,0
+D.US,D,19921210,000000,6.82986,6.82986,6.78568,6.81059,477599.01338067,0
+D.US,D,19921211,000000,6.78568,6.82986,6.78568,6.81059,610151.23083109,0
+D.US,D,19921214,000000,6.81059,6.879,6.78568,6.85419,374888.64210241,0
+D.US,D,19921215,000000,6.85419,6.9224,6.85419,6.879,320330.50083095,0
+D.US,D,19921216,000000,6.89798,6.96649,6.879,6.94138,794068.90968461,0
+D.US,D,19921217,000000,6.94138,6.94138,6.89798,6.94138,286301.28083724,0
+D.US,D,19921218,000000,6.94138,6.98517,6.89798,6.98517,1191743.0308347,0
+D.US,D,19921221,000000,6.98517,6.98517,6.9224,6.96649,240726.21243644,0
+D.US,D,19921222,000000,7.00405,7.09095,6.98517,7.09095,302347.91386725,0
+D.US,D,19921223,000000,7.04735,7.09095,6.96649,6.96649,549807.8344393,0
+D.US,D,19921224,000000,7.00405,7.02907,7.00405,7.02907,83772.138264489,0
+D.US,D,19921228,000000,7.02907,7.04735,7.00405,7.02907,181020.94098777,0
+D.US,D,19921229,000000,7.02907,7.02907,6.94138,6.96649,812680.37340383,0
+D.US,D,19921230,000000,6.94138,6.96649,6.879,6.9224,2250275.1677478,0
+D.US,D,19921231,000000,6.9224,6.9224,6.879,6.879,430415.78791712,0
+D.US,D,19930104,000000,6.89798,6.9224,6.82986,6.85419,274426.60798281,0
+D.US,D,19930105,000000,6.85419,6.89798,6.85419,6.879,367506.53325971,0
+D.US,D,19930106,000000,6.879,6.879,6.78568,6.78568,453842.47463702,0
+D.US,D,19930107,000000,6.78568,6.78568,6.66111,6.70471,5169770.7679849,0
+D.US,D,19930108,000000,6.70471,6.72369,6.67988,6.70471,544676.11790806,0
+D.US,D,19930111,000000,6.67988,6.76738,6.67988,6.76738,1415134.0294381,0
+D.US,D,19930112,000000,6.81059,6.81059,6.74246,6.78568,619462.10057269,0
+D.US,D,19930113,000000,6.78568,6.82986,6.76738,6.81059,454162.05089678,0
+D.US,D,19930114,000000,6.82986,6.85419,6.78568,6.82986,414688.73114687,0
+D.US,D,19930115,000000,6.82986,6.879,6.78568,6.879,2892207.2814139,0
+D.US,D,19930118,000000,6.879,6.89798,6.85419,6.89798,271535.00799905,0
+D.US,D,19930119,000000,6.89798,6.9224,6.879,6.9224,267041.41641092,0
+D.US,D,19930120,000000,6.9224,6.94138,6.89798,6.89798,371030.0927282,0
+D.US,D,19930121,000000,6.89798,6.96649,6.879,6.96649,427199.47379161,0
+D.US,D,19930122,000000,6.96649,6.96649,6.89798,6.89798,572276.81995634,0
+D.US,D,19930125,000000,6.89798,6.94138,6.89798,6.9224,416937.06830553,0
+D.US,D,19930126,000000,6.94138,6.96649,6.89798,6.89798,1174405.7618488,0
+D.US,D,19930127,000000,6.9224,6.98517,6.9224,6.96649,868529.1506311,0
+D.US,D,19930128,000000,6.94138,7.07305,6.94138,7.04735,1537743.4176621,0
+D.US,D,19930129,000000,7.04735,7.11509,7.04735,7.11509,589606.89590735,0
+D.US,D,19930201,000000,7.11509,7.11509,7.04735,7.11509,318077.02579029,0
+D.US,D,19930202,000000,7.11509,7.14117,7.07305,7.11509,807222.91515446,0
+D.US,D,19930203,000000,7.11509,7.20306,7.11509,7.20306,640002.32519082,0
+D.US,D,19930204,000000,7.20306,7.26593,7.15986,7.26593,556231.21450273,0
+D.US,D,19930205,000000,7.24754,7.28949,7.15986,7.28949,574202.49812605,0
+D.US,D,19930208,000000,7.28949,7.33483,7.26593,7.28949,923729.52715126,0
+D.US,D,19930209,000000,7.26593,7.30982,7.24754,7.30982,845097.3260292,0
+D.US,D,19930210,000000,7.30982,7.30982,7.26593,7.28949,536977.5155348,0
+D.US,D,19930211,000000,7.28949,7.28949,7.24754,7.26593,517072.33313058,0
+D.US,D,19930212,000000,7.24754,7.28949,7.24754,7.24754,699386.99280334,0
+D.US,D,19930216,000000,7.24754,7.26593,7.22837,7.26593,327383.78522631,0
+D.US,D,19930217,000000,7.26593,7.30982,7.24754,7.26593,1233463.6601668,0
+D.US,D,19930218,000000,7.28949,7.28949,7.15986,7.20306,991136.48370239,0
+D.US,D,19930219,000000,7.20306,7.40364,7.18476,7.40364,1322693.2566807,0
+D.US,D,19930222,000000,7.37697,7.70716,7.35215,7.70716,706119.67336255,0
+D.US,D,19930223,000000,7.65831,7.68391,7.57277,7.59603,887784.90475183,0
+D.US,D,19930224,000000,7.52664,7.68391,7.48499,7.5028,784432.29822487,0
+D.US,D,19930225,000000,7.52664,7.57277,7.48499,7.5028,1462629.6381266,0
+D.US,D,19930226,000000,7.5028,7.52664,7.48499,7.5028,427525.21550975,0
+D.US,D,19930301,000000,7.55223,7.55223,7.5028,7.52664,635829.33743885,0
+D.US,D,19930302,000000,7.52664,7.52664,7.48499,7.52664,1132684.1049402,0
+D.US,D,19930303,000000,7.55223,7.57277,7.5028,7.57277,479196.89467945,0
+D.US,D,19930304,000000,7.59603,7.65831,7.55223,7.61384,580305.27435333,0
+D.US,D,19930305,000000,7.59603,7.61384,7.57277,7.59603,475669.22490536,0
+D.US,D,19930308,000000,7.59603,7.65831,7.55223,7.65831,669532.81571441,0
+D.US,D,19930309,000000,7.65831,7.68391,7.59603,7.64001,507126.42117506,0
+D.US,D,19930310,000000,7.61384,7.64001,7.55223,7.59603,449026.22405994,0
+D.US,D,19930311,000000,7.59603,7.65831,7.59603,7.64001,448385.01638764,0
+D.US,D,19930312,000000,7.59603,7.59603,7.5028,7.55223,453842.47463702,0
+D.US,D,19930315,000000,7.55223,7.55223,7.48499,7.48499,574525.15711501,0
+D.US,D,19930316,000000,7.5028,7.61384,7.48499,7.61384,592494.38558553,0
+D.US,D,19930317,000000,7.59603,7.61384,7.57277,7.57277,460582.34823102,0
+D.US,D,19930318,000000,7.59603,7.65831,7.59603,7.64001,365259.22367745,0
+D.US,D,19930319,000000,7.65831,7.65831,7.59603,7.65831,1411282.6730986,0
+D.US,D,19930322,000000,7.64001,7.64001,7.59603,7.64001,543390.61983426,0
+D.US,D,19930323,000000,7.64001,7.65831,7.61384,7.61384,569391.38543097,0
+D.US,D,19930324,000000,7.65831,7.65831,7.59603,7.64001,1045057.5276072,0
+D.US,D,19930325,000000,7.64001,7.64001,7.59603,7.61384,370072.39152533,0
+D.US,D,19930326,000000,7.61384,7.64001,7.57277,7.59603,500386.54758106,0
+D.US,D,19930329,000000,7.61384,7.64001,7.59603,7.61384,474065.1781482,0
+D.US,D,19930330,000000,7.64001,7.70716,7.61384,7.65831,723773.43587892,0
+D.US,D,19930331,000000,7.65831,7.75086,7.64001,7.75086,450631.29839351,0
+D.US,D,19930401,000000,7.70716,7.72692,7.68391,7.70716,428808.65843076,0
+D.US,D,19930402,000000,7.68391,7.70716,7.64001,7.64001,524449.30409129,0
+D.US,D,19930405,000000,7.65831,7.75086,7.64001,7.70716,355629.80525249,0
+D.US,D,19930406,000000,7.75086,7.75086,7.65831,7.68391,782189.0989482,0
+D.US,D,19930407,000000,7.70716,7.72692,7.68391,7.72692,351137.24124076,0
+D.US,D,19930408,000000,7.72692,7.72692,7.65831,7.68391,295289.4915899,0
+D.US,D,19930412,000000,7.72692,7.85839,7.72692,7.85839,551094.3600895,0
+D.US,D,19930413,000000,7.85839,7.95104,7.8145,7.92574,407946.80240008,0
+D.US,D,19930414,000000,7.95104,7.95104,7.85839,7.92574,535367.30331925,0
+D.US,D,19930415,000000,7.92574,7.95104,7.9015,7.95104,245864.09442607,0
+D.US,D,19930416,000000,7.96923,7.98753,7.9015,7.92574,54240.620164505,0
+D.US,D,19930419,000000,7.92574,7.95104,7.85839,7.92574,339583.17222248,0
+D.US,D,19930420,000000,7.92574,7.92574,7.85839,7.87669,416937.06830553,0
+D.US,D,19930421,000000,7.87669,7.9015,7.8145,7.85839,1325261.1700991,0
+D.US,D,19930422,000000,7.83232,7.83232,7.77149,7.79484,473417.80501751,0
+D.US,D,19930423,000000,7.79484,7.8145,7.79484,7.79484,657656.08770719,0
+D.US,D,19930426,000000,7.79484,7.79484,7.72692,7.75086,954869.202314,0
+D.US,D,19930427,000000,7.72692,7.77149,7.72692,7.75086,245219.80402457,0
+D.US,D,19930428,000000,7.72692,7.77149,7.68391,7.72692,319360.46871131,0
+D.US,D,19930429,000000,7.72692,7.75086,7.65831,7.75086,372318.6735312,0
+D.US,D,19930430,000000,7.75086,7.77149,7.70716,7.72692,242007.60020466,0
+D.US,D,19930503,000000,7.75086,7.77149,7.65831,7.75086,444854.26388437,0
+D.US,D,19930504,000000,7.75086,7.79484,7.72692,7.77149,494602.32003715,0
+D.US,D,19930505,000000,7.77149,7.85839,7.75086,7.85839,468290.19879186,0
+D.US,D,19930506,000000,7.83232,7.85839,7.8145,7.8145,259664.44545021,0
+D.US,D,19930507,000000,7.83232,7.85839,7.8145,7.83232,190654.46971833,0
+D.US,D,19930510,000000,7.8145,7.87669,7.79484,7.8145,609512.07831158,0
+D.US,D,19930511,000000,7.83232,7.83232,7.79484,7.8145,245864.09442607,0
+D.US,D,19930512,000000,7.77149,7.79484,7.75086,7.79484,325458.1070566,0
+D.US,D,19930513,000000,7.77149,7.77149,7.64001,7.64001,995631.10286692,0
+D.US,D,19930514,000000,7.64001,7.65831,7.61384,7.61384,499100.02193086,0
+D.US,D,19930517,000000,7.61384,7.64001,7.59603,7.61384,837070.926785,0
+D.US,D,19930518,000000,7.59603,7.61384,7.48499,7.52664,547239.92102088,0
+D.US,D,19930519,000000,7.5028,7.61384,7.41619,7.61384,586079.22613328,0
+D.US,D,19930520,000000,7.61384,7.64001,7.57277,7.59603,392541.37704238,0
+D.US,D,19930521,000000,7.59603,7.64001,7.55223,7.61384,823266.46545527,0
+D.US,D,19930524,000000,7.61384,7.72692,7.5458,7.5458,1390738.3381749,0
+D.US,D,19930525,000000,7.56557,7.56557,7.5028,7.52032,2887717.8001314,0
+D.US,D,19930526,000000,7.5458,7.75086,7.52032,7.75086,783150.91045665,0
+D.US,D,19930527,000000,7.70074,7.72692,7.61384,7.65831,256128.55506496,0
+D.US,D,19930528,000000,7.65831,7.67661,7.61384,7.67661,371673.3555533,0
+D.US,D,19930601,000000,7.70074,7.75086,7.65831,7.70074,351137.24124076,0
+D.US,D,19930602,000000,7.70074,7.72692,7.65831,7.70074,222106.52810604,0
+D.US,D,19930603,000000,7.67661,7.70074,7.65831,7.70074,194502.74332856,0
+D.US,D,19930604,000000,7.70074,7.70074,7.64001,7.65831,156630.38760661,0
+D.US,D,19930607,000000,7.67661,7.72692,7.65831,7.70074,306841.50545538,0
+D.US,D,19930608,000000,7.70074,7.70074,7.64001,7.67661,280522.19117531,0
+D.US,D,19930609,000000,7.67661,7.70074,7.64001,7.67661,274100.86626467,0
+D.US,D,19930610,000000,7.67661,7.70074,7.64001,7.65831,197392.28815952,0
+D.US,D,19930611,000000,7.65831,7.70074,7.65831,7.70074,254520.3980022,0
+D.US,D,19930614,000000,7.70074,7.72692,7.67661,7.70074,154059.391459,0
+D.US,D,19930615,000000,7.70074,7.72692,7.65831,7.67661,240726.21243644,0
+D.US,D,19930616,000000,7.67661,7.70074,7.61384,7.67661,274744.12908977,0
+D.US,D,19930617,000000,7.67661,7.70074,7.65831,7.70074,243936.36110357,0
+D.US,D,19930618,000000,7.70074,7.70074,7.67661,7.67661,511935.47871735,0
+D.US,D,19930621,000000,7.67661,7.72692,7.67661,7.72692,497176.39891395,0
+D.US,D,19930622,000000,7.72692,7.79484,7.70074,7.79484,400565.72113378,0
+D.US,D,19930623,000000,7.75086,7.88242,7.75086,7.88242,725380.56536527,0
+D.US,D,19930624,000000,7.88242,7.88242,7.83874,7.86345,494602.32003715,0
+D.US,D,19930625,000000,7.90618,7.92574,7.86345,7.88242,215685.20319539,0
+D.US,D,19930628,000000,7.90618,7.90618,7.86345,7.88242,694566.63192067,0
+D.US,D,19930629,000000,7.88242,7.88242,7.86345,7.88242,617212.73583763,0
+D.US,D,19930630,000000,7.86345,7.96923,7.83874,7.96923,286301.28083724,0
+D.US,D,19930701,000000,7.96923,7.99347,7.92574,7.96923,337978.09788892,0
+D.US,D,19930702,000000,7.95104,7.96923,7.92574,7.92574,258056.28838746,0
+D.US,D,19930706,000000,7.92574,7.95104,7.90618,7.92574,402487.2889979,0
+D.US,D,19930707,000000,7.92574,7.96923,7.90618,7.96923,253880.21790629,0
+D.US,D,19930708,000000,8.02188,8.03716,7.95104,8.02188,304916.85486206,0
+D.US,D,19930709,000000,8.02188,8.08125,7.99347,8.06246,444537.77035381,0
+D.US,D,19930712,000000,8.08125,8.15073,8.06246,8.06246,316794.61044568,0
+D.US,D,19930713,000000,8.08125,8.15073,8.08125,8.08125,327062.15381376,0
+D.US,D,19930714,000000,8.10713,8.10713,8.06246,8.10713,370712.57162124,0
+D.US,D,19930715,000000,8.08125,8.17448,8.08125,8.12503,584792.70048308,0
+D.US,D,19930716,000000,8.15073,8.23637,8.12503,8.19424,469571.58656007,0
+D.US,D,19930719,000000,8.23637,8.26236,8.2209,8.26236,270253.62023084,0
+D.US,D,19930720,000000,8.26236,8.28221,8.2209,8.23637,299782.05560163,0
+D.US,D,19930721,000000,8.23637,8.23637,8.2209,8.23637,349849.68801416,0
+D.US,D,19930722,000000,8.23637,8.23637,8.15073,8.19424,351137.24124076,0
+D.US,D,19930723,000000,8.19424,8.23637,8.15073,8.23637,251956.59488938,0
+D.US,D,19930726,000000,8.23637,8.31237,8.2209,8.31237,471176.66089363,0
+D.US,D,19930727,000000,8.31237,8.31237,8.26236,8.28221,289510.40192796,0
+D.US,D,19930728,000000,8.31237,8.31237,8.2209,8.2209,774806.99010549,0
+D.US,D,19930729,000000,8.26236,8.31237,8.23637,8.28221,1064639.023446,0
+D.US,D,19930730,000000,8.31237,8.32999,8.28221,8.32999,519641.2741254,0
+D.US,D,19930802,000000,8.32999,8.32999,8.28221,8.32999,297858.43258471,0
+D.US,D,19930803,000000,8.32999,8.39363,8.31237,8.39363,289828.95061132,0
+D.US,D,19930804,000000,8.3764,8.44472,8.3764,8.41718,200599.35409745,0
+D.US,D,19930805,000000,8.41718,8.46867,8.3764,8.46867,252923.54427982,0
+D.US,D,19930806,000000,8.41718,8.44472,8.3764,8.44472,279883.0386558,0
+D.US,D,19930809,000000,8.46867,8.53193,8.44472,8.4853,372957.82605071,0
+D.US,D,19930810,000000,8.46867,8.50516,8.41718,8.4853,188406.13255967,0
+D.US,D,19930811,000000,8.50516,8.53193,8.4853,8.53193,592819.09972727,0
+D.US,D,19930812,000000,8.53193,8.55518,8.46867,8.4853,387719.9885833,0
+D.US,D,19930813,000000,8.50516,8.50516,8.44472,8.4853,218575.77560276,0
+D.US,D,19930816,000000,8.4853,8.50516,8.4853,8.50516,325777.68331635,0
+D.US,D,19930817,000000,8.4853,8.50516,8.46867,8.50516,340222.32474199,0
+D.US,D,19930818,000000,8.50516,8.55518,8.4853,8.50516,326099.3147289,0
+D.US,D,19930819,000000,8.50516,8.53193,8.46867,8.50516,366864.29801101,0
+D.US,D,19930820,000000,8.50516,8.50516,8.4853,8.50516,518999.03887669,0
+D.US,D,19930823,000000,8.4853,8.53193,8.4853,8.50516,550125.35554626,0
+D.US,D,19930824,000000,8.4853,8.53193,8.4853,8.4853,1390098.158079,0
+D.US,D,19930825,000000,8.50516,8.53193,8.4853,8.53193,1490882.8511876,0
+D.US,D,19930826,000000,8.53193,8.60081,8.50516,8.58028,400565.72113378,0
+D.US,D,19930827,000000,8.54993,8.62437,8.53193,8.62437,193860.50807985,0
+D.US,D,19930830,000000,8.60081,8.69269,8.60081,8.64266,473102.33906334,0
+D.US,D,19930831,000000,8.64266,8.69269,8.60081,8.69269,421106.97332831,0
+D.US,D,19930901,000000,8.66777,8.69269,8.64266,8.69269,553984.93249687,0
+D.US,D,19930902,000000,8.69269,8.69269,8.62437,8.64266,323212.85262713,0
+D.US,D,19930903,000000,8.69269,8.75681,8.66777,8.7358,326417.86341226,0
+D.US,D,19930907,000000,8.71011,8.75681,8.69269,8.7358,601805.25532714,0
+D.US,D,19930908,000000,8.71011,8.71011,8.64266,8.71011,281806.66167271,0
+D.US,D,19930909,000000,8.71011,8.71011,8.66777,8.69269,351450.65204212,0
+D.US,D,19930910,000000,8.71011,8.79652,8.69269,8.79652,285655.96285935,0
+D.US,D,19930913,000000,8.79652,8.79652,8.77969,8.79652,315826.63347884,0
+D.US,D,19930914,000000,8.79652,8.79652,8.77969,8.79652,383874.79770227,0
+D.US,D,19930915,000000,8.77969,8.79652,8.7358,8.79652,602449.54572863,0
+D.US,D,19930916,000000,8.77969,8.82445,8.75681,8.79652,369109.55244048,0
+D.US,D,19930917,000000,8.75681,8.84839,8.75681,8.84839,1354787.5503171,0
+D.US,D,19930920,000000,8.84839,8.86523,8.79652,8.84839,214726.47441613,0
+D.US,D,19930921,000000,8.86523,8.86523,8.7358,8.75681,371356.86202274,0
+D.US,D,19930922,000000,8.79652,8.86523,8.77969,8.82445,783796.22843454,0
+D.US,D,19930923,000000,8.79652,8.82445,8.77969,8.79652,424954.21936215,0
+D.US,D,19930924,000000,8.79652,8.82445,8.75681,8.77969,531513.89182704,0
+D.US,D,19930927,000000,8.79652,8.84839,8.79652,8.84839,388046.75787785,0
+D.US,D,19930928,000000,8.84839,8.84839,8.82445,8.84839,195468.6651426,0
+D.US,D,19930929,000000,8.84839,8.84839,8.79652,8.79652,186800.03064971,0
+D.US,D,19930930,000000,8.79652,8.79652,8.75681,8.77969,227888.70049716,0
+D.US,D,19931001,000000,8.75681,8.79652,8.75681,8.79652,399278.16790717,0
+D.US,D,19931004,000000,8.77969,8.79652,8.77969,8.79652,171391.52256281,0
+D.US,D,19931005,000000,8.79652,8.79652,8.7358,8.75681,498136.15526961,0
+D.US,D,19931006,000000,8.7358,8.75681,8.71011,8.75681,558153.80994325,0
+D.US,D,19931007,000000,8.75681,8.75681,8.66777,8.66777,488824.2579516,0
+D.US,D,19931008,000000,8.69269,8.71011,8.69269,8.71011,341826.37149915,0
+D.US,D,19931011,000000,8.71011,8.71011,8.64266,8.66777,250994.78338092,0
+D.US,D,19931012,000000,8.66777,8.66777,8.62437,8.62437,399918.34800308,0
+D.US,D,19931013,000000,8.62437,8.66777,8.62437,8.66777,474381.67167877,0
+D.US,D,19931014,000000,8.66777,8.77969,8.66777,8.77969,559440.33559345,0
+D.US,D,19931015,000000,8.79652,8.86523,8.77969,8.86523,512254.02740071,0
+D.US,D,19931018,000000,8.89316,8.95943,8.89316,8.95943,310695.94452399,0
+D.US,D,19931019,000000,8.95943,8.95943,8.89316,8.94055,417893.74193199,0
+D.US,D,19931020,000000,8.89316,8.98755,8.89316,8.94055,808835.1825228,0
+D.US,D,19931021,000000,8.94055,8.94055,8.82445,8.82445,440362.72744903,0
+D.US,D,19931022,000000,8.82445,8.84839,8.77969,8.77969,387082.8912166,0
+D.US,D,19931025,000000,8.79652,8.79652,8.62437,8.69269,703234.23883717,0
+D.US,D,19931026,000000,8.69269,8.7358,8.64266,8.71011,217613.9640943,0
+D.US,D,19931027,000000,8.69269,8.71011,8.66777,8.71011,242007.60020466,0
+D.US,D,19931028,000000,8.71011,8.77969,8.69269,8.77969,626201.97416668,0
+D.US,D,19931029,000000,8.77969,8.77969,8.69269,8.75681,503591.5583662,0
+D.US,D,19931101,000000,8.71011,8.71011,8.66777,8.69269,243936.36110357,0
+D.US,D,19931102,000000,8.64266,8.64266,8.43772,8.4853,556872.42217503,0
+D.US,D,19931103,000000,8.43772,8.46331,8.1013,8.23229,1188211.2507549,0
+D.US,D,19931104,000000,8.23229,8.26236,8.14383,8.16864,821026.34890779,0
+D.US,D,19931105,000000,8.16864,8.21379,8.05663,8.14383,1187890.6469188,0
+D.US,D,19931108,000000,8.12503,8.18801,8.07511,8.14383,407627.22614032,0
+D.US,D,19931109,000000,8.16864,8.23229,8.16864,8.18801,376170.02987062,0
+D.US,D,19931110,000000,8.18801,8.21379,8.12503,8.16864,279558.32451406,0
+D.US,D,19931111,000000,8.18801,8.18801,8.12503,8.12503,214726.47441613,0
+D.US,D,19931112,000000,8.16864,8.21379,8.14383,8.18801,394469.11036488,0
+D.US,D,19931115,000000,8.18801,8.21379,8.14383,8.21379,1306004.3884019,0
+D.US,D,19931116,000000,8.18801,8.30109,8.18801,8.30109,682047.66866475,0
+D.US,D,19931117,000000,8.34917,8.39363,8.21379,8.23229,782835.44450248,0
+D.US,D,19931118,000000,8.23229,8.26236,8.21379,8.26236,1476432.0443036,0
+D.US,D,19931119,000000,8.26236,8.26236,8.21379,8.23229,624273.21326778,0
+D.US,D,19931122,000000,8.16864,8.21379,8.14383,8.21379,437153.60635832,0
+D.US,D,19931123,000000,8.21379,8.23229,8.16864,8.16864,2037484.6472653,0
+D.US,D,19931124,000000,8.14383,8.23637,8.14383,8.16864,6280629.1502333,0
+D.US,D,19931126,000000,8.18801,8.2209,8.16864,8.18801,2466932.4582156,0
+D.US,D,19931129,000000,8.18801,8.28221,8.18801,8.23637,929192.12328264,0
+D.US,D,19931130,000000,8.23637,8.23637,8.14383,8.14383,346323.04581648,0
+D.US,D,19931201,000000,8.16864,8.2209,8.14383,8.18801,335090.60821076,0
+D.US,D,19931202,000000,8.14383,8.18801,8.07511,8.16864,372640.30494375,0
+D.US,D,19931203,000000,8.16864,8.2209,8.12503,8.14383,563931.87202879,0
+D.US,D,19931206,000000,8.14383,8.28221,8.14383,8.26236,485620.27474287,0
+D.US,D,19931207,000000,8.26236,8.28221,8.2209,8.28221,418857.60859325,0
+D.US,D,19931208,000000,8.23637,8.26236,8.2209,8.26236,207021.70658448,0
+D.US,D,19931209,000000,8.23637,8.26236,8.18801,8.18801,555271.45814707,0
+D.US,D,19931210,000000,8.16864,8.32999,8.12503,8.32999,688150.44489203,0
+D.US,D,19931213,000000,8.26236,8.28221,8.23637,8.28221,392860.95330213,0
+D.US,D,19931214,000000,8.28221,8.30722,8.23637,8.30722,385160.29577608,0
+D.US,D,19931215,000000,8.28221,8.28221,8.26236,8.28221,290794.87242537,0
+D.US,D,19931216,000000,8.30722,8.34917,8.28221,8.32999,460582.34823102,0
+D.US,D,19931217,000000,8.38234,8.51226,8.34917,8.4853,880405.87863832,0
+D.US,D,19931220,000000,8.46867,8.53727,8.44472,8.51226,274100.86626467,0
+D.US,D,19931221,000000,8.4853,8.4853,8.42361,8.44472,451272.50606581,0
+D.US,D,19931222,000000,8.44472,8.4853,8.38234,8.44472,645780.38727636,0
+D.US,D,19931223,000000,8.46867,8.46867,8.38234,8.38234,387719.9885833,0
+D.US,D,19931227,000000,8.38234,8.39995,8.32999,8.39995,731799.83512311,0
+D.US,D,19931228,000000,8.38234,8.44472,8.38234,8.44472,936896.89111428,0
+D.US,D,19931229,000000,8.44472,8.4853,8.42361,8.4853,440362.72744903,0
+D.US,D,19931230,000000,8.53727,8.53727,8.42361,8.46867,574850.89883315,0
+D.US,D,19931231,000000,8.44472,8.46867,8.34917,8.34917,215685.20319539,0
+D.US,D,19940103,000000,8.28221,8.30722,8.2209,8.28221,888105.50858798,0
+D.US,D,19940104,000000,8.28221,8.34917,8.28221,8.30722,549174.84737818,0
+D.US,D,19940105,000000,8.28221,8.30722,8.23637,8.23637,334122.63124391,0
+D.US,D,19940106,000000,8.28221,8.30722,8.12503,8.14383,396069.04681645,0
+D.US,D,19940107,000000,8.18801,8.26236,8.14383,8.26236,313583.43420217,0
+D.US,D,19940110,000000,8.23637,8.23637,8.18801,8.23637,396069.04681645,0
+D.US,D,19940111,000000,8.18801,8.2209,8.1013,8.14383,726661.95313348,0
+D.US,D,19940112,000000,8.12503,8.14383,8.07511,8.12503,411477.55490335,0
+D.US,D,19940113,000000,8.05663,8.07511,7.91941,8.05663,821667.5565801,0
+D.US,D,19940114,000000,8.0068,8.05663,7.94004,8.05663,579343.46284488,0
+D.US,D,19940117,000000,8.0068,8.0068,7.86988,7.94004,930151.8796383,0
+D.US,D,19940118,000000,7.94004,8.0068,7.94004,7.98188,753622.47508586,0
+D.US,D,19940119,000000,8.0068,8.0068,7.85216,7.94004,359163.64048496,0
+D.US,D,19940120,000000,7.91941,8.03221,7.86988,8.03221,355308.17383994,0
+D.US,D,19940121,000000,7.98188,8.0068,7.91941,7.91941,518678.43504055,0
+D.US,D,19940124,000000,7.88846,7.9636,7.77684,7.80204,568429.57392251,0
+D.US,D,19940125,000000,7.77684,7.77684,7.61384,7.70716,982792.56335123,0
+D.US,D,19940126,000000,7.75767,7.91941,7.75767,7.88846,761329.29807031,0
+D.US,D,19940127,000000,8.03221,8.12503,7.9636,8.05663,710932.84121043,0
+D.US,D,19940128,000000,8.12503,8.12503,7.98188,7.98188,366218.98003311,0
+D.US,D,19940131,000000,8.0068,8.05663,7.94004,7.9636,470857.08463388,0
+D.US,D,19940201,000000,7.9636,7.9636,7.81947,7.81947,1587807.9673455,0
+D.US,D,19940202,000000,7.85216,7.86988,7.75767,7.85216,1447870.5583231,0
+D.US,D,19940203,000000,7.86988,7.94004,7.81947,7.88846,994023.97338056,0
+D.US,D,19940204,000000,7.91941,7.91941,7.73305,7.80204,792785.4667636,0
+D.US,D,19940207,000000,7.68886,7.81947,7.68886,7.80204,591212.99781732,0
+D.US,D,19940208,000000,7.80204,7.80204,7.68886,7.70716,692317.26718562,0
+D.US,D,19940209,000000,7.73305,7.81947,7.68886,7.75767,600523.86755892,0
+D.US,D,19940210,000000,7.77684,7.77684,7.64001,7.64001,536977.5155348,0
+D.US,D,19940211,000000,7.64001,7.73305,7.64001,7.73305,292400.97433532,0
+D.US,D,19940214,000000,7.77684,7.80204,7.68886,7.68886,326099.3147289,0
+D.US,D,19940215,000000,7.77684,7.81947,7.75767,7.77684,632945.95806627,0
+D.US,D,19940216,000000,7.77684,7.77684,7.64001,7.68886,634867.52593039,0
+D.US,D,19940217,000000,7.70716,7.75767,7.59603,7.59603,773206.02607753,0
+D.US,D,19940218,000000,7.61384,7.66454,7.52032,7.52032,1041526.7751038,0
+D.US,D,19940222,000000,7.57277,7.70716,7.55223,7.59603,1102192.8304846,0
+D.US,D,19940223,000000,7.61384,7.64001,7.52032,7.52032,2162658.8661786,0
+D.US,D,19940224,000000,7.48499,7.59603,7.43244,7.5028,2750660.6877524,0
+D.US,D,19940225,000000,7.52664,7.64634,7.52664,7.59603,2558401.1437006,0
+D.US,D,19940228,000000,7.64634,7.71466,7.64634,7.71466,761646.81917726,0
+D.US,D,19940301,000000,7.68886,7.71466,7.61997,7.66454,685578.42116801,0
+D.US,D,19940302,000000,7.59603,7.68886,7.55223,7.68886,1015214.6538586,0
+D.US,D,19940303,000000,7.66454,7.68886,7.57277,7.61997,489789.15218926,0
+D.US,D,19940304,000000,7.66454,7.73305,7.61997,7.68886,765495.09278749,0
+D.US,D,19940307,000000,7.73305,7.78278,7.71466,7.76487,389975.51877675,0
+D.US,D,19940308,000000,7.80798,7.80798,7.68886,7.76487,858575.01806439,0
+D.US,D,19940309,000000,7.78278,7.80798,7.71466,7.73305,736609.92024181,0
+D.US,D,19940310,000000,7.73305,7.73305,7.57277,7.59603,867245.70771009,0
+D.US,D,19940311,000000,7.59603,7.71466,7.55223,7.68886,731476.14855777,0
+D.US,D,19940314,000000,7.71466,7.76487,7.68886,7.73305,958073.18552273,0
+D.US,D,19940315,000000,7.73305,7.80798,7.73305,7.76487,515470.34152622,0
+D.US,D,19940316,000000,7.76487,7.80798,7.73305,7.78278,593785.02154132,0
+D.US,D,19940317,000000,7.78278,7.80798,7.73305,7.78278,640002.32519082,0
+D.US,D,19940318,000000,7.78278,7.78278,7.66454,7.66454,1660672.382146,0
+D.US,D,19940321,000000,7.71466,7.71466,7.66454,7.66454,527343.98680425,0
+D.US,D,19940322,000000,7.71466,7.80798,7.68886,7.76487,549490.31333234,0
+D.US,D,19940323,000000,7.76487,7.78278,7.71466,7.71466,276672.88998868,0
+D.US,D,19940324,000000,7.71466,7.73305,7.57277,7.61997,501664.85262008,0
+D.US,D,19940325,000000,7.64634,7.66454,7.59603,7.61997,264793.07925226,0
+D.US,D,19940328,000000,7.61997,7.76487,7.59603,7.76487,623952.60943163,0
+D.US,D,19940329,000000,7.73305,7.76487,7.66454,7.68886,383229.47972437,0
+D.US,D,19940330,000000,7.64634,7.66454,7.57277,7.59603,523167.91632307,0
+D.US,D,19940331,000000,7.57277,7.59603,7.40997,7.48499,1269411.3652954,0
+D.US,D,19940404,000000,7.4521,7.48499,7.34077,7.35857,1558604.2461164,0
+D.US,D,19940405,000000,7.40997,7.48499,7.35857,7.48499,1405822.13212,0
+D.US,D,19940406,000000,7.52664,7.55223,7.48499,7.55223,546919.31718473,0
+D.US,D,19940407,000000,7.55223,7.57277,7.52664,7.57277,499100.02193086,0
+D.US,D,19940408,000000,7.57277,7.57277,7.5028,7.5028,435229.9833414,0
+D.US,D,19940411,000000,7.5028,7.55223,7.48499,7.52664,490436.52531995,0
+D.US,D,19940412,000000,7.55223,7.55223,7.48499,7.48499,357233.85200965,0
+D.US,D,19940413,000000,7.5028,7.55223,7.4521,7.48499,844779.80492224,0
+D.US,D,19940414,000000,7.5028,7.5028,7.4521,7.5028,451272.50606581,0
+D.US,D,19940415,000000,7.5028,7.55223,7.48499,7.52664,914430.98832643,0
+D.US,D,19940418,000000,7.52664,7.57277,7.48499,7.55223,749449.48733389,0
+D.US,D,19940419,000000,7.55223,7.55223,7.5028,7.55223,735330.58762638,0
+D.US,D,19940420,000000,7.55223,7.78278,7.55223,7.73305,1757281.0047733,0
+D.US,D,19940421,000000,7.80798,7.9015,7.78278,7.87669,861146.014212,0
+D.US,D,19940422,000000,7.9015,7.95104,7.78278,7.80798,736931.55165436,0
+D.US,D,19940425,000000,7.8254,7.9015,7.80798,7.9015,641283.71295904,0
+D.US,D,19940426,000000,7.9015,7.9015,7.80798,7.85839,593143.81386902,0
+D.US,D,19940428,000000,7.85839,7.85839,7.76487,7.76487,622349.59025086,0
+D.US,D,19940429,000000,7.78278,7.9015,7.78278,7.9015,689432.86023664,0
+D.US,D,19940502,000000,7.9015,7.9015,7.85839,7.9015,416612.35416378,0
+D.US,D,19940503,000000,7.87669,7.9015,7.85839,7.87669,593143.81386902,0
+D.US,D,19940504,000000,7.87669,7.87669,7.80798,7.85839,351450.65204212,0
+D.US,D,19940505,000000,7.85839,7.85839,7.80798,7.8254,346639.53934704,0
+D.US,D,19940506,000000,7.73305,7.73305,7.48499,7.61997,1180828.1143359,0
+D.US,D,19940509,000000,7.55223,7.57277,7.43244,7.5028,675629.42648331,0
+D.US,D,19940510,000000,7.5028,7.57277,7.3904,7.40997,1357356.4913119,0
+D.US,D,19940511,000000,7.43244,7.43244,7.24754,7.24754,1262995.1782668,0
+D.US,D,19940512,000000,7.26593,7.34077,7.1548,7.24754,1308572.3018203,0
+D.US,D,19940513,000000,7.24754,7.29639,7.12853,7.29639,788286.73729348,0
+D.US,D,19940516,000000,7.26593,7.29639,7.22254,7.24754,776414.11959185,0
+D.US,D,19940517,000000,7.24754,7.35857,7.24754,7.26593,818458.43548938,0
+D.US,D,19940518,000000,7.31615,7.48499,7.29639,7.48499,1902672.7893158,0
+D.US,D,19940519,000000,7.48499,7.5028,7.40997,7.4521,752343.14247044,0
+D.US,D,19940520,000000,7.48499,7.55223,7.48499,7.5028,1032860.1957638,0
+D.US,D,19940523,000000,7.5028,7.55223,7.48499,7.48499,1954669.1826272,0
+D.US,D,19940524,000000,7.48499,7.57656,7.48499,7.5028,2250275.1677478,0
+D.US,D,19940525,000000,7.48499,7.53316,7.40997,7.53316,3322618.9590254,0
+D.US,D,19940526,000000,7.55223,7.61997,7.53316,7.55223,580946.48202564,0
+D.US,D,19940527,000000,7.55223,7.55223,7.5028,7.55223,306521.92919562,0
+D.US,D,19940531,000000,7.5028,7.55223,7.5028,7.53316,539863.97763657,0
+D.US,D,19940601,000000,7.53316,7.57656,7.48499,7.5028,402487.2889979,0
+D.US,D,19940602,000000,7.5028,7.57656,7.5028,7.53316,458017.5175418,0
+D.US,D,19940603,000000,7.5028,7.57656,7.5028,7.55223,316467.84115114,0
+D.US,D,19940606,000000,7.60235,7.60235,7.55223,7.57656,301385.07478239,0
+D.US,D,19940607,000000,7.57656,7.60235,7.57656,7.57656,347281.77459574,0
+D.US,D,19940608,000000,7.57656,7.65286,7.57656,7.60235,723773.43587892,0
+D.US,D,19940609,000000,7.57656,7.60235,7.57656,7.60235,553984.93249687,0
+D.US,D,19940610,000000,7.61997,7.61997,7.57656,7.57656,361404.78460883,0
+D.US,D,19940613,000000,7.55223,7.57656,7.53316,7.55223,747204.23290442,0
+D.US,D,19940614,000000,7.57656,7.57656,7.53316,7.57656,420467.8208088,0
+D.US,D,19940615,000000,7.57656,7.57656,7.53316,7.53316,363969.61529805,0
+D.US,D,19940616,000000,7.53316,7.55223,7.5028,7.53316,363333.54550774,0
+D.US,D,19940617,000000,7.55223,7.55223,7.3904,7.3904,1224162.0386128,0
+D.US,D,19940620,000000,7.3904,7.40997,7.34077,7.3904,353704.12708278,0
+D.US,D,19940621,000000,7.31615,7.31615,7.07869,7.0969,1446264.4564132,0
+D.US,D,19940622,000000,7.0969,7.14809,7.05398,7.12853,1151300.7065415,0
+D.US,D,19940623,000000,7.0969,7.12853,7.03471,7.03471,765177.57168053,0
+D.US,D,19940624,000000,6.98517,6.98517,6.88582,6.88582,1170878.0920748,0
+D.US,D,19940627,000000,6.84192,6.98517,6.81711,6.96027,636474.65541675,0
+D.US,D,19940628,000000,6.93457,7.00405,6.88582,6.98517,882975.84720953,0
+D.US,D,19940629,000000,6.98517,7.07869,6.98517,6.98517,1098981.6542411,0
+D.US,D,19940630,000000,7.00405,7.00405,6.84192,6.90995,1375010.2538283,0
+D.US,D,19940701,000000,6.96027,6.96027,6.90995,6.96027,364291.2467106,0
+D.US,D,19940705,000000,6.96027,6.98517,6.88582,6.93457,713823.4136178,0
+D.US,D,19940706,000000,6.88582,6.96027,6.86635,6.90995,563931.87202879,0
+D.US,D,19940707,000000,6.90995,6.98517,6.90995,6.93457,1406144.791109,0
+D.US,D,19940708,000000,6.88582,6.96027,6.86635,6.88582,567139.96554312,0
+D.US,D,19940711,000000,6.88582,6.88582,6.84192,6.84192,381305.85670746,0
+D.US,D,19940712,000000,6.86635,6.86635,6.77361,6.86635,697780.89089339,0
+D.US,D,19940713,000000,6.84192,6.86635,6.81711,6.81711,403131.5793994,0
+D.US,D,19940714,000000,6.84192,6.93457,6.84192,6.90995,421424.49443526,0
+D.US,D,19940715,000000,6.90995,6.93457,6.86635,6.93457,749132.99380332,0
+D.US,D,19940718,000000,6.93457,6.96027,6.86635,6.88582,627479.2516293,0
+D.US,D,19940719,000000,6.90995,6.90995,6.84192,6.84192,482412.18122855,0
+D.US,D,19940720,000000,6.84192,6.86635,6.77361,6.81711,594423.14648443,0
+D.US,D,19940721,000000,6.79209,6.86635,6.77361,6.79209,407304.56715137,0
+D.US,D,19940722,000000,6.81711,6.86635,6.79209,6.81711,660864.18122151,0
+D.US,D,19940725,000000,6.79209,6.84192,6.79209,6.79209,495567.2142748,0
+D.US,D,19940726,000000,6.81711,6.84192,6.79209,6.84192,609833.70972413,0
+D.US,D,19940727,000000,6.81711,6.84192,6.79209,6.81711,518354.74847519,0
+D.US,D,19940728,000000,6.81711,6.84192,6.79209,6.79209,355629.80525249,0
+D.US,D,19940729,000000,6.79209,6.90995,6.79209,6.90995,404409.88443841,0
+D.US,D,19940801,000000,6.88582,7.05398,6.86635,7.05398,772883.36708858,0
+D.US,D,19940802,000000,7.0969,7.19616,7.07869,7.0969,528950.08871421,0
+D.US,D,19940803,000000,7.07869,7.14809,7.05398,7.12853,686225.79429871,0
+D.US,D,19940804,000000,7.12853,7.14809,7.0969,7.0969,1095771.5055739,0
+D.US,D,19940805,000000,7.05398,7.0969,7.03471,7.07869,1368595.094376,0
+D.US,D,19940808,000000,7.0969,7.12853,7.05398,7.05398,258371.75434163,0
+D.US,D,19940809,000000,7.05398,7.05398,6.98517,7.00405,432340.43851043,0
+D.US,D,19940810,000000,7.03471,7.05398,7.00405,7.00405,614967.48140816,0
+D.US,D,19940811,000000,7.05398,7.05398,6.93457,7.00405,553662.27350792,0
+D.US,D,19940812,000000,6.98517,7.07869,6.98517,7.07869,642570.23860924,0
+D.US,D,19940815,000000,7.07869,7.17203,7.05398,7.12853,810754.69523412,0
+D.US,D,19940816,000000,7.14809,7.28949,7.14809,7.22254,1085179.2480642,0
+D.US,D,19940817,000000,7.22254,7.26593,7.19616,7.24151,1485742.9140451,0
+D.US,D,19940818,000000,7.19616,7.22254,7.14809,7.17203,1650721.3323085,0
+D.US,D,19940819,000000,7.19616,7.24151,7.17203,7.19616,677236.55596966,0
+D.US,D,19940822,000000,7.19616,7.24151,7.19616,7.24151,743994.08423729,0
+D.US,D,19940823,000000,7.24151,7.24151,7.19616,7.22254,1639163.1529846,0
+D.US,D,19940824,000000,7.22254,7.27177,7.19616,7.24754,1492803.3914752,0
+D.US,D,19940825,000000,7.22254,7.27177,7.19616,7.22254,1169918.335719,0
+D.US,D,19940826,000000,7.27177,7.29639,7.19616,7.27177,720881.83589515,0
+D.US,D,19940829,000000,7.29639,7.31615,7.29639,7.29639,366544.72175126,0
+D.US,D,19940830,000000,7.29639,7.3468,7.29639,7.3468,919562.70485768,0
+D.US,D,19940831,000000,7.29639,7.3468,7.22254,7.27177,630693.51060202,0
+D.US,D,19940901,000000,7.24754,7.24754,7.17816,7.22254,283412.76358268,0
+D.US,D,19940902,000000,7.22254,7.22254,7.02907,7.02907,453200.23938832,0
+D.US,D,19940906,000000,7.07869,7.0969,6.90995,6.95384,594744.77789698,0
+D.US,D,19940907,000000,6.98517,7.05398,6.95384,7.05398,980541.14346337,0
+D.US,D,19940908,000000,7.05398,7.0969,7.02907,7.07869,349849.68801416,0
+D.US,D,19940909,000000,7.02907,7.05398,6.98517,7.00405,943634.70955548,0
+D.US,D,19940912,000000,7.02907,7.02907,6.95384,6.95384,769669.10811586,0
+D.US,D,19940913,000000,6.98517,7.00405,6.95384,6.95384,846060.16511406,0
+D.US,D,19940914,000000,6.95384,6.98517,6.90995,6.92892,665677.34906939,0
+D.US,D,19940915,000000,6.90995,6.95384,6.88582,6.95384,371673.3555533,0
+D.US,D,19940916,000000,6.90995,6.90995,6.73614,6.73614,1330716.5731957,0
+D.US,D,19940919,000000,6.76738,6.95384,6.76738,6.90995,1217419.0822896,0
+D.US,D,19940920,000000,6.90995,6.92892,6.83531,6.86061,794068.90968461,0
+D.US,D,19940921,000000,6.88582,6.95384,6.81059,6.92892,1129150.2697078,0
+D.US,D,19940922,000000,6.95384,6.98517,6.92892,6.95384,599884.71503941,0
+D.US,D,19940923,000000,6.98517,7.00405,6.92892,6.92892,385475.76173024,0
+D.US,D,19940926,000000,6.95384,7.00405,6.92892,6.98517,233022.4721812,0
+D.US,D,19940927,000000,6.98517,7.02907,6.92892,7.00405,1140387.8451955,0
+D.US,D,19940928,000000,7.00405,7.07869,7.00405,7.07869,473745.60188844,0
+D.US,D,19940929,000000,7.0969,7.12853,7.07869,7.0969,601486.70664377,0
+D.US,D,19940930,000000,7.0969,7.19616,7.0969,7.19616,988569.59786037,0
+D.US,D,19941003,000000,7.22254,7.24754,7.19616,7.19616,516432.15303468,0
+D.US,D,19941004,000000,7.19616,7.24754,7.19616,7.22254,1532927.1670851,0
+D.US,D,19941005,000000,7.19616,7.24754,7.19616,7.22254,687504.09933773,0
+D.US,D,19941006,000000,7.19616,7.22254,7.12853,7.12853,718321.11551152,0
+D.US,D,19941007,000000,7.12853,7.14809,7.0969,7.14809,229164.95038338,0
+D.US,D,19941010,000000,7.19616,7.24754,7.14809,7.22254,215368.70966483,0
+D.US,D,19941011,000000,7.24754,7.36441,7.22254,7.3468,528620.23669047,0
+D.US,D,19941012,000000,7.29639,7.3468,7.27177,7.27177,431373.48911998,0
+D.US,D,19941013,000000,7.31615,7.36441,7.22254,7.22254,652521.28844675,0
+D.US,D,19941014,000000,7.17816,7.27177,7.17816,7.27177,1177618.9932452,0
+D.US,D,19941017,000000,7.27177,7.29639,7.24754,7.27177,326099.3147289,0
+D.US,D,19941018,000000,7.27177,7.27177,7.19616,7.22254,1306649.7063798,0
+D.US,D,19941019,000000,7.19616,7.27177,7.14809,7.24754,453524.95353006,0
+D.US,D,19941020,000000,7.24754,7.27177,7.17816,7.19616,778341.85291435,0
+D.US,D,19941021,000000,7.22254,7.29639,7.17816,7.29639,714463.59371371,0
+D.US,D,19941024,000000,7.24754,7.27177,7.19616,7.19616,724739.35769297,0
+D.US,D,19941025,000000,7.17816,7.19616,7.0969,7.14809,641930.05851334,0
+D.US,D,19941026,000000,7.14809,7.17816,7.0969,7.0969,456090.81179569,0
+D.US,D,19941027,000000,7.0969,7.12853,7.07869,7.0969,1066560.5913101,0
+D.US,D,19941028,000000,7.0969,7.19616,7.07869,7.19616,847025.05935171,0
+D.US,D,19941031,000000,7.19616,7.24754,7.17816,7.17816,838999.6876839,0
+D.US,D,19941101,000000,7.12853,7.14809,7.05398,7.0969,846382.824103,0
+D.US,D,19941102,000000,7.07869,7.17816,7.07869,7.12853,871732.10626343,0
+D.US,D,19941103,000000,7.0969,7.17816,7.0969,7.12853,686545.37055847,0
+D.US,D,19941104,000000,7.12853,7.14809,7.00405,7.00405,849914.60418267,0
+D.US,D,19941107,000000,7.02907,7.07869,7.00405,7.05398,252282.33660752,0
+D.US,D,19941108,000000,7.05398,7.05398,6.98517,7.00405,541463.91408815,0
+D.US,D,19941109,000000,7.05398,7.07869,6.95384,6.95384,544676.11790806,0
+D.US,D,19941110,000000,6.98517,6.98517,6.86061,6.86061,613039.74808565,0
+D.US,D,19941111,000000,6.83531,6.90995,6.78568,6.83531,457690.74824726,0
+D.US,D,19941114,000000,6.88582,6.90995,6.81059,6.88582,934651.63668481,0
+D.US,D,19941115,000000,6.88582,6.95384,6.86061,6.90995,970916.8629204,0
+D.US,D,19941116,000000,6.88582,6.95384,6.88582,6.92892,626522.57800283,0
+D.US,D,19941117,000000,6.92892,7.00405,6.92892,6.95384,1010720.0346941,0
+D.US,D,19941118,000000,6.98517,6.98517,6.88582,6.90995,1431175.5245861,0
+D.US,D,19941121,000000,6.90995,6.90995,6.88582,6.88582,923089.34705536,0
+D.US,D,19941122,000000,6.90995,7.05398,6.88582,6.95384,1751825.6016767,0
+D.US,D,19941123,000000,6.90995,7.14809,6.90995,7.12853,5444191.2105094,0
+D.US,D,19941125,000000,7.17816,7.22837,7.12853,7.22837,1477398.9936939,0
+D.US,D,19941128,000000,7.20306,7.22837,7.1548,7.20306,2094618.9225664,0
+D.US,D,19941129,000000,7.25289,7.30311,7.22837,7.27781,2026246.0442012,0
+D.US,D,19941130,000000,7.27781,7.32899,7.08492,7.30311,1795794.5681676,0
+D.US,D,19941201,000000,7.27781,7.30311,7.22837,7.25289,4823129.1734851,0
+D.US,D,19941202,000000,7.25289,7.30311,7.22837,7.25289,1138778.6605564,0
+D.US,D,19941205,000000,7.25289,7.32899,7.22837,7.32899,882332.58438443,0
+D.US,D,19941206,000000,7.27781,7.30311,7.20306,7.22837,947165.46205875,0
+D.US,D,19941207,000000,7.22837,7.25289,7.20306,7.20306,531192.26041448,0
+D.US,D,19941208,000000,7.20306,7.25289,7.17816,7.20306,494602.32003715,0
+D.US,D,19941209,000000,7.17816,7.3468,7.12853,7.3468,689106.0909421,0
+D.US,D,19941212,000000,7.30311,7.30311,7.25289,7.30311,929192.12328264,0
+D.US,D,19941213,000000,7.32899,7.40364,7.32899,7.3468,996914.54578792,0
+D.US,D,19941214,000000,7.3468,7.40364,7.32899,7.32899,1240846.7965859,0
+D.US,D,19941215,000000,7.32899,7.3468,7.20306,7.20306,1090316.1024773,0
+D.US,D,19941216,000000,7.22837,7.25289,7.20306,7.25289,1830139.2541155,0
+D.US,D,19941219,000000,7.22837,7.25289,7.22837,7.25289,450314.80486295,0
+D.US,D,19941220,000000,7.22837,7.27781,7.20306,7.25289,857617.31686152,0
+D.US,D,19941221,000000,7.25289,7.27781,7.22837,7.22837,961285.38934265,0
+D.US,D,19941222,000000,7.25289,7.25289,7.10312,7.1548,1355432.868295,0
+D.US,D,19941223,000000,7.12853,7.17816,7.10312,7.12853,372957.82605071,0
+D.US,D,19941227,000000,7.1548,7.22837,7.10312,7.10312,653164.55127185,0
+D.US,D,19941228,000000,7.10312,7.17816,7.10312,7.12853,1334891.6161004,0
+D.US,D,19941229,000000,7.1548,7.17816,7.10312,7.10312,492038.51692432,0
+D.US,D,19941230,000000,7.10312,7.1548,7.03471,7.08492,563285.52647449,0
+D.US,D,19950103,000000,7.03471,7.17816,7.03471,7.17816,586079.22613328,0
+D.US,D,19950104,000000,7.17816,7.20306,7.12853,7.1548,741747.80223143,0
+D.US,D,19950105,000000,7.12853,7.1548,7.05398,7.08492,567787.33867381,0
+D.US,D,19950106,000000,7.08492,7.10312,7.05398,7.05398,861464.56289536,0
+D.US,D,19950109,000000,7.08492,7.08492,7.03471,7.03471,603412.38481348,0
+D.US,D,19950110,000000,7.03471,7.08492,7.03471,7.03471,1386238.5811284,0
+D.US,D,19950111,000000,7.05398,7.05398,6.98517,7.03471,1009430.4263147,0
+D.US,D,19950112,000000,7.03471,7.12853,7.03471,7.08492,1111818.138604,0
+D.US,D,19950113,000000,7.12853,7.12853,7.08492,7.10312,1730962.7180697,0
+D.US,D,19950116,000000,7.12853,7.25289,7.12853,7.17816,612724.28213149,0
+D.US,D,19950117,000000,7.1548,7.27781,7.12853,7.27781,631656.34968687,0
+D.US,D,19950118,000000,7.27781,7.27781,7.20306,7.22837,716710.90329597,0
+D.US,D,19950119,000000,7.20306,7.25289,7.20306,7.25289,1261065.3897915,0
+D.US,D,19950120,000000,7.25289,7.25289,7.17816,7.20306,742707.55858709,0
+D.US,D,19950123,000000,7.20306,7.27781,7.17816,7.27781,800163.46530071,0
+D.US,D,19950124,000000,7.25289,7.32899,7.25289,7.32899,837716.2447629,0
+D.US,D,19950125,000000,7.3468,7.37697,7.30311,7.3468,530231.47648241,0
+D.US,D,19950126,000000,7.3468,7.40364,7.32899,7.40364,963211.06751236,0
+D.US,D,19950127,000000,7.40364,7.40364,7.37697,7.40364,748165.01683647,0
+D.US,D,19950130,000000,7.40364,7.42222,7.37697,7.40364,425269.6853163,0
+D.US,D,19950131,000000,7.40364,7.52032,7.37697,7.5028,1257857.2962772,0
+D.US,D,19950201,000000,7.47165,7.52032,7.4521,7.4521,694889.29090962,0
+D.US,D,19950202,000000,7.4521,7.47165,7.4521,7.47165,1174731.503567,0
+D.US,D,19950203,000000,7.52032,7.64634,7.52032,7.61997,721527.15387305,0
+D.US,D,19950206,000000,7.64634,7.69539,7.61997,7.66931,647383.40645712,0
+D.US,D,19950207,000000,7.69539,7.69539,7.61997,7.64634,586725.57168757,0
+D.US,D,19950208,000000,7.66931,7.66931,7.57277,7.57277,320965.54304487,0
+D.US,D,19950209,000000,7.52032,7.57277,7.4521,7.47165,521243.26572977,0
+D.US,D,19950210,000000,7.4521,7.5028,7.4521,7.47165,237515.03619292,0
+D.US,D,19950213,000000,7.52032,7.55223,7.42222,7.42222,900945.07568005,0
+D.US,D,19950214,000000,7.47165,7.47165,7.37697,7.40364,1062713.3452763,0
+D.US,D,19950215,000000,7.42222,7.42222,7.37697,7.42222,1274551.3024378,0
+D.US,D,19950216,000000,7.42222,7.52032,7.40364,7.5028,834184.46468323,0
+D.US,D,19950217,000000,7.52032,7.52032,7.47165,7.47165,575483.88589427,0
+D.US,D,19950221,000000,7.5028,7.59603,7.47165,7.57277,838999.6876839,0
+D.US,D,19950222,000000,7.57277,7.64634,7.55223,7.64634,875585.51775565,0
+D.US,D,19950223,000000,7.69539,7.72109,7.61997,7.64634,3077730.034601,0
+D.US,D,19950224,000000,7.57277,7.61997,7.52032,7.52032,2302599.3579302,0
+D.US,D,19950227,000000,7.55223,7.60235,7.5028,7.52032,1720046.7739946,0
+D.US,D,19950228,000000,7.55223,7.60235,7.5028,7.60235,351774.33860747,0
+D.US,D,19950301,000000,7.57277,7.60235,7.4521,7.5028,1079723.8449676,0
+D.US,D,19950302,000000,7.5028,7.5028,7.37697,7.42222,2738146.8623785,0
+D.US,D,19950303,000000,7.40364,7.47165,7.3468,7.47165,1287385.731648,0
+D.US,D,19950306,000000,7.4521,7.4521,7.29639,7.3468,2483940.9027541,0
+D.US,D,19950307,000000,7.32899,7.40364,7.29639,7.3468,704835.20286515,0
+D.US,D,19950308,000000,7.32899,7.3468,7.24754,7.32899,971877.64685246,0
+D.US,D,19950309,000000,7.29639,7.32899,7.24754,7.24754,700340.58370062,0
+D.US,D,19950310,000000,7.27781,7.37697,7.19616,7.32899,716070.72320006,0
+D.US,D,19950313,000000,7.32899,7.37697,7.27781,7.27781,280522.19117531,0
+D.US,D,19950314,000000,7.32899,7.3468,7.27781,7.29639,408909.64148493,0
+D.US,D,19950315,000000,7.32899,7.32899,7.27781,7.29639,197715.97472487,0
+D.US,D,19950316,000000,7.29639,7.3468,7.27781,7.27781,366544.72175126,0
+D.US,D,19950317,000000,7.27781,7.27781,7.22837,7.24754,1075228.1982266,0
+D.US,D,19950320,000000,7.22837,7.24754,7.14809,7.19616,659904.42486585,0
+D.US,D,19950321,000000,7.19616,7.19616,7.12853,7.14809,687504.09933773,0
+D.US,D,19950322,000000,7.14809,7.17816,7.12853,7.14809,603736.07137884,0
+D.US,D,19950323,000000,7.17816,7.17816,7.0969,7.17816,646740.14363202,0
+D.US,D,19950324,000000,7.19616,7.24754,7.17816,7.22837,927909.70793803,0
+D.US,D,19950327,000000,7.27781,7.27781,7.17816,7.19616,312937.08864787,0
+D.US,D,19950328,000000,7.19616,7.29639,7.17816,7.29639,603091.78097734,0
+D.US,D,19950329,000000,7.27781,7.37697,7.22837,7.29639,673062.54064129,0
+D.US,D,19950330,000000,7.3468,7.37697,7.27781,7.29639,371673.3555533,0
+D.US,D,19950331,000000,7.27781,7.27781,7.14809,7.19616,1091597.4902456,0
+D.US,D,19950403,000000,7.17816,7.24754,7.17816,7.22837,475669.22490536,0
+D.US,D,19950404,000000,7.29639,7.3468,7.24754,7.3468,537929.05127928,0
+D.US,D,19950405,000000,7.32899,7.40364,7.32899,7.40364,712859.54695655,0
+D.US,D,19950406,000000,7.42222,7.4521,7.3468,7.4521,680130.21110622,0
+D.US,D,19950407,000000,7.42222,7.4521,7.3468,7.3468,1398438.995701,0
+D.US,D,19950410,000000,7.3468,7.3468,7.27781,7.3468,795992.53270152,0
+D.US,D,19950411,000000,7.37697,7.37697,7.29639,7.3468,553662.27350792,0
+D.US,D,19950412,000000,7.32899,7.3468,7.27781,7.29639,250350.49297941,0
+D.US,D,19950413,000000,7.29639,7.32899,7.24754,7.32899,565542.08424434,0
+D.US,D,19950417,000000,7.3468,7.3468,7.19616,7.19616,578700.20001977,0
+D.US,D,19950418,000000,7.22837,7.22837,7.17816,7.22837,389975.51877675,0
+D.US,D,19950419,000000,7.22837,7.27781,7.19616,7.27781,277955.30533329,0
+D.US,D,19950420,000000,7.29639,7.29639,7.24754,7.27781,341184.13625045,0
+D.US,D,19950421,000000,7.32899,7.32899,7.19616,7.19616,834829.78266112,0
+D.US,D,19950424,000000,7.19616,7.32899,7.17816,7.29639,400889.40769912,0
+D.US,D,19950425,000000,7.29639,7.3468,7.24754,7.24754,534082.83282185,0
+D.US,D,19950426,000000,7.29639,7.3468,7.22837,7.29639,534082.83282185,0
+D.US,D,19950427,000000,7.24754,7.29639,7.22837,7.24754,329632.12238497,0
+D.US,D,19950428,000000,7.24754,7.29639,7.22837,7.29639,358837.89876681,0
+D.US,D,19950501,000000,7.29639,7.29639,7.19616,7.29639,899985.3193244,0
+D.US,D,19950502,000000,7.29639,7.29639,7.22837,7.27781,271535.00799905,0
+D.US,D,19950503,000000,7.27781,7.32899,7.24754,7.29639,409870.42541699,0
+D.US,D,19950504,000000,7.29639,7.3468,7.14809,7.29639,1115994.2090851,0
+D.US,D,19950505,000000,7.3468,7.3468,7.27781,7.32899,1405822.13212,0
+D.US,D,19950508,000000,7.3468,7.3468,7.29639,7.32899,748165.01683647,0
+D.US,D,19950509,000000,7.3468,7.40364,7.3468,7.37697,1910373.446842,0
+D.US,D,19950510,000000,7.37697,7.42222,7.3468,7.40364,1039277.4103688,0
+D.US,D,19950511,000000,7.5028,7.5028,7.42222,7.4521,781870.55026483,0
+D.US,D,19950512,000000,7.42222,7.5028,7.42222,7.47165,404409.88443841,0
+D.US,D,19950515,000000,7.5028,7.5028,7.4521,7.5028,282769.50075758,0
+D.US,D,19950516,000000,7.5028,7.55223,7.4521,7.55223,806900.25616551,0
+D.US,D,19950517,000000,7.52032,7.55223,7.5028,7.52032,480486.50305884,0
+D.US,D,19950518,000000,7.52032,7.52032,7.40364,7.42222,929192.12328264,0
+D.US,D,19950519,000000,7.37697,7.4521,7.3468,7.42222,525097.70479838,0
+D.US,D,19950522,000000,7.42222,7.47165,7.40364,7.4521,245536.29755514,0
+D.US,D,19950523,000000,7.4521,7.47165,7.40364,7.47165,685578.42116801,0
+D.US,D,19950524,000000,7.47165,7.52032,7.40364,7.42222,1256899.5950743,0
+D.US,D,19950525,000000,7.37697,7.5028,7.35215,7.4521,2470138.4965771,0
+D.US,D,19950526,000000,7.5028,7.53316,7.48499,7.53316,2127672.9725585,0
+D.US,D,19950530,000000,7.53316,7.55223,7.5028,7.55223,3230825.5593987,0
+D.US,D,19950531,000000,7.53316,7.55223,7.5028,7.55223,1565660.613241,0
+D.US,D,19950601,000000,7.55223,7.63358,7.53316,7.60722,1573374.6292603,0
+D.US,D,19950602,000000,7.63358,7.76487,7.63358,7.73305,925017.08037786,0
+D.US,D,19950605,000000,7.73305,7.86345,7.70716,7.83232,664075.35746502,0
+D.US,D,19950606,000000,7.78278,7.78278,7.73305,7.78278,837070.926785,0
+D.US,D,19950607,000000,7.76487,7.78278,7.65831,7.70716,482412.18122855,0
+D.US,D,19950608,000000,7.70716,7.70716,7.53316,7.55223,778657.31886852,0
+D.US,D,19950609,000000,7.53316,7.58367,7.48499,7.53316,855368.97970286,0
+D.US,D,19950612,000000,7.5028,7.65831,7.5028,7.65831,904474.80060693,0
+D.US,D,19950613,000000,7.70716,7.70716,7.65831,7.68391,290794.87242537,0
+D.US,D,19950614,000000,7.68391,7.73305,7.63358,7.73305,605337.0354068,0
+D.US,D,19950615,000000,7.68391,7.68391,7.60722,7.63358,660545.63253815,0
+D.US,D,19950616,000000,7.65831,7.68391,7.63358,7.65831,1717802.5471415,0
+D.US,D,19950619,000000,7.68391,7.73305,7.65831,7.68391,281161.34369482,0
+D.US,D,19950620,000000,7.70716,7.70716,7.68391,7.70716,405056.22999271,0
+D.US,D,19950621,000000,7.73305,7.76487,7.68391,7.70716,1773968.8454757,0
+D.US,D,19950622,000000,7.73305,7.78278,7.70716,7.73305,1215808.870074,0
+D.US,D,19950623,000000,7.68391,7.70716,7.60722,7.65831,616251.95190557,0
+D.US,D,19950626,000000,7.65831,7.65831,7.58367,7.60722,608865.73275728,0
+D.US,D,19950627,000000,7.60722,7.65831,7.58367,7.60722,642250.66234948,0
+D.US,D,19950628,000000,7.63358,7.65831,7.60722,7.63358,597635.35030435,0
+D.US,D,19950629,000000,7.60722,7.60722,7.5028,7.53316,456090.81179569,0
+D.US,D,19950630,000000,7.53316,7.55223,7.43244,7.43244,1238598.4594272,0
+D.US,D,19950703,000000,7.43244,7.43244,7.37697,7.43244,650593.55512425,0
+D.US,D,19950705,000000,7.43244,7.4521,7.37697,7.40364,813643.2124887,0
+D.US,D,19950706,000000,7.40364,7.4521,7.37697,7.43244,862751.08854556,0
+D.US,D,19950707,000000,7.43244,7.48499,7.40364,7.40364,924696.47654171,0
+D.US,D,19950710,000000,7.43244,7.48499,7.40364,7.4521,503591.5583662,0
+D.US,D,19950711,000000,7.40364,7.43244,7.37697,7.43244,487220.21119444,0
+D.US,D,19950712,000000,7.43244,7.4521,7.35215,7.40364,984074.97869584,0
+D.US,D,19950713,000000,7.43244,7.4521,7.37697,7.43244,585434.93573178,0
+D.US,D,19950714,000000,7.40364,7.4521,7.37697,7.43244,668248.345217,0
+D.US,D,19950717,000000,7.4521,7.48499,7.43244,7.48499,715106.85653881,0
+D.US,D,19950718,000000,7.43244,7.43244,7.27781,7.27781,3394514.3692827,0
+D.US,D,19950719,000000,7.27781,7.32899,7.19616,7.27781,1804137.4609424,0
+D.US,D,19950720,000000,7.22837,7.30311,7.17816,7.24754,1026766.667724,0
+D.US,D,19950721,000000,7.22837,7.22837,7.0969,7.14809,1828207.4104874,0
+D.US,D,19950724,000000,7.17816,7.27781,7.17816,7.22837,1019702.0799883,0
+D.US,D,19950725,000000,7.22837,7.32899,7.22837,7.30311,490754.04642691,0
+D.US,D,19950726,000000,7.27781,7.30311,7.24754,7.24754,835468.93518063,0
+D.US,D,19950727,000000,7.27781,7.30311,7.22837,7.27781,1010720.0346941,0
+D.US,D,19950728,000000,7.27781,7.27781,7.19616,7.24754,1712662.609999,0
+D.US,D,19950731,000000,7.24754,7.24754,7.22837,7.24754,671136.86247157,0
+D.US,D,19950801,000000,7.22837,7.24754,7.22837,7.24754,384519.08810377,0
+D.US,D,19950802,000000,7.24754,7.30311,7.24754,7.24754,1206506.2209437,0
+D.US,D,19950803,000000,7.24754,7.27781,7.22837,7.24754,1935094.8798233,0
+D.US,D,19950804,000000,7.27781,7.30311,7.24754,7.27781,4574705.3862518,0
+D.US,D,19950807,000000,7.30311,7.30311,7.24754,7.27781,359801.76542807,0
+D.US,D,19950808,000000,7.27781,7.32899,7.27781,7.30311,521887.55613126,0
+D.US,D,19950809,000000,7.30311,7.30311,7.22837,7.22837,472457.02108545,0
+D.US,D,19950810,000000,7.24754,7.27781,7.24754,7.24754,472138.4724021,0
+D.US,D,19950811,000000,7.24754,7.27781,7.22837,7.24754,433623.88143144,0
+D.US,D,19950814,000000,7.24754,7.30311,7.22837,7.27781,1005583.1802808,0
+D.US,D,19950815,000000,7.30311,7.32899,7.24754,7.27781,1124018.5531765,0
+D.US,D,19950816,000000,7.27781,7.32899,7.24754,7.32899,598274.50282386,0
+D.US,D,19950817,000000,7.30311,7.35215,7.27781,7.32899,737252.1554905,0
+D.US,D,19950818,000000,7.35215,7.40364,7.32899,7.40364,657980.80184893,0
+D.US,D,19950821,000000,7.4521,7.48499,7.37697,7.37697,399599.79931972,0
+D.US,D,19950822,000000,7.40364,7.48499,7.40364,7.43244,871415.61273287,0
+D.US,D,19950823,000000,7.43244,7.4521,7.40364,7.43244,457690.74824726,0
+D.US,D,19950824,000000,7.43244,7.43244,7.37697,7.40364,334122.63124391,0
+D.US,D,19950825,000000,7.4521,7.55223,7.4521,7.53316,1147132.8566715,0
+D.US,D,19950828,000000,7.55223,7.58367,7.4521,7.53316,2288147.5234697,0
+D.US,D,19950829,000000,7.50952,7.50952,7.43244,7.45765,2280453.0314021,0
+D.US,D,19950830,000000,7.48499,7.50952,7.45765,7.50952,2088193.4873501,0
+D.US,D,19950831,000000,7.48499,7.50952,7.45765,7.48499,228206.22160412,0
+D.US,D,19950901,000000,7.45765,7.48499,7.43244,7.45765,851202.15740928,0
+D.US,D,19950905,000000,7.45765,7.48499,7.40364,7.48499,683976.42956365,0
+D.US,D,19950906,000000,7.48499,7.53851,7.48499,7.53851,1033185.9374819,0
+D.US,D,19950907,000000,7.50952,7.53851,7.45765,7.50952,192258.51647549,0
+D.US,D,19950908,000000,7.50952,7.50952,7.43244,7.48499,605337.0354068,0
+D.US,D,19950911,000000,7.45765,7.48499,7.40364,7.43244,504878.0840164,0
+D.US,D,19950912,000000,7.45765,7.48499,7.43244,7.43244,737252.1554905,0
+D.US,D,19950913,000000,7.45765,7.48499,7.43244,7.43244,378097.76319313,0
+D.US,D,19950914,000000,7.45765,7.50952,7.43244,7.48499,1096727.1516241,0
+D.US,D,19950915,000000,7.60722,7.60722,7.53851,7.58941,1372444.3955627,0
+D.US,D,19950918,000000,7.58941,7.60722,7.50952,7.55856,722811.62437045,0
+D.US,D,19950919,000000,7.53851,7.55856,7.48499,7.53851,810435.11897437,0
+D.US,D,19950920,000000,7.53851,7.53851,7.30311,7.50952,1061110.3260955,0
+D.US,D,19950921,000000,7.53851,7.53851,7.43244,7.43244,2051923.1232326,0
+D.US,D,19950922,000000,7.40364,7.55856,7.38359,7.55856,1738339.6890304,0
+D.US,D,19950925,000000,7.58941,7.58941,7.53851,7.58941,556872.42217503,0
+D.US,D,19950926,000000,7.58941,7.71466,7.58941,7.60722,1106043.1592477,0
+D.US,D,19950927,000000,7.55856,7.74599,7.55856,7.74599,652521.28844675,0
+D.US,D,19950928,000000,7.71466,7.81947,7.71466,7.79484,788607.34112963,0
+D.US,D,19950929,000000,7.76487,7.84477,7.74599,7.79484,551094.3600895,0
+D.US,D,19951002,000000,7.81947,7.84477,7.79484,7.84477,487864.50159595,0
+D.US,D,19951003,000000,7.86988,7.91941,7.84477,7.91941,520608.22351585,0
+D.US,D,19951004,000000,7.95104,7.99989,7.91941,7.97595,746561.99765571,0
+D.US,D,19951005,000000,7.97595,8.0287,7.95104,7.97595,1530033.5119485,0
+D.US,D,19951006,000000,7.97595,7.99989,7.9015,7.97595,2593391.1476263,0
+D.US,D,19951009,000000,7.97595,8.05663,7.97595,8.0287,591541.82226465,0
+D.US,D,19951010,000000,8.0287,8.15579,8.0287,8.13263,789574.29052009,0
+D.US,D,19951011,000000,8.13263,8.15579,8.10713,8.15579,555593.08955962,0
+D.US,D,19951012,000000,8.18128,8.18128,8.05663,8.07511,909611.65502016,0
+D.US,D,19951013,000000,8.13263,8.13263,8.10713,8.10713,1017777.429395,0
+D.US,D,19951016,000000,8.13263,8.13263,8.10713,8.13263,538899.08339893,0
+D.US,D,19951017,000000,8.13263,8.15579,8.10713,8.15579,568105.88735716,0
+D.US,D,19951018,000000,8.13263,8.15579,8.10713,8.10713,424636.69825518,0
+D.US,D,19951019,000000,8.10713,8.18128,8.10713,8.18128,516113.60435131,0
+D.US,D,19951020,000000,8.15579,8.3878,8.15579,8.3878,1791299.9490031,0
+D.US,D,19951023,000000,8.3623,8.3623,8.28815,8.31237,596992.08747925,0
+D.US,D,19951024,000000,8.31237,8.3369,8.28815,8.3369,640002.32519082,0
+D.US,D,19951025,000000,8.3623,8.3623,8.28815,8.31237,619462.10057269,0
+D.US,D,19951026,000000,8.3369,8.3369,8.28815,8.3369,476955.75055557,0
+D.US,D,19951027,000000,8.28815,8.31237,8.18128,8.23229,425269.6853163,0
+D.US,D,19951030,000000,8.26236,8.3369,8.23229,8.31237,304272.56446057,0
+D.US,D,19951031,000000,8.3369,8.3623,8.23229,8.23229,266721.84015117,0
+D.US,D,19951101,000000,8.21379,8.3369,8.18128,8.31237,468606.69232242,0
+D.US,D,19951102,000000,8.31237,8.3369,8.28815,8.3369,387082.8912166,0
+D.US,D,19951103,000000,8.28815,8.3369,8.28815,8.3369,614967.48140816,0
+D.US,D,19951106,000000,8.31237,8.3369,8.23229,8.23229,410193.08440595,0
+D.US,D,19951107,000000,8.21379,8.23229,8.13263,8.18128,380663.62145875,0
+D.US,D,19951108,000000,8.15579,8.28815,8.15579,8.23229,919882.28111743,0
+D.US,D,19951109,000000,8.21379,8.23229,8.15579,8.15579,377776.13178058,0
+D.US,D,19951110,000000,8.13263,8.18128,8.13263,8.18128,668891.6080421,0
+D.US,D,19951113,000000,8.13263,8.21379,8.13263,8.21379,1143275.3348736,0
+D.US,D,19951114,000000,8.21379,8.21379,8.15579,8.15579,291756.68393383,0
+D.US,D,19951115,000000,8.23229,8.23229,8.18128,8.21379,425921.16875259,0
+D.US,D,19951116,000000,8.21379,8.28815,8.18128,8.26236,2732368.8002929,0
+D.US,D,19951117,000000,8.26236,8.26236,8.18128,8.26236,679808.57969367,0
+D.US,D,19951120,000000,8.23229,8.23229,8.18128,8.23229,484012.11768012,0
+D.US,D,19951121,000000,8.23229,8.23229,8.15579,8.23229,575808.60003601,0
+D.US,D,19951122,000000,8.23229,8.26236,8.21379,8.21379,777376.9586767,0
+D.US,D,19951124,000000,8.23229,8.23229,8.21379,8.23229,234306.9426786,0
+D.US,D,19951127,000000,8.26236,8.31237,8.23229,8.28815,686225.79429871,0
+D.US,D,19951128,000000,8.28815,8.31237,8.21379,8.31237,4494137.231196,0
+D.US,D,19951129,000000,8.26236,8.3692,8.23637,8.3692,649314.22250882,0
+D.US,D,19951130,000000,8.3692,8.39363,8.3439,8.3439,1271981.3338667,0
+D.US,D,19951201,000000,8.3692,8.39363,8.3439,8.39363,1180828.1143359,0
+D.US,D,19951204,000000,8.39363,8.4747,8.3692,8.44472,476626.92610823,0
+D.US,D,19951205,000000,8.44472,8.54993,8.44472,8.54993,561050.54780901,0
+D.US,D,19951206,000000,8.54993,8.65356,8.53193,8.60821,506158.44420821,0
+D.US,D,19951207,000000,8.58028,8.60821,8.42361,8.4747,654768.59802901,0
+D.US,D,19951208,000000,8.53193,8.54993,8.42361,8.4747,600523.86755892,0
+D.US,D,19951211,000000,8.44472,8.53193,8.44472,8.49679,335730.78830666,0
+D.US,D,19951212,000000,8.4747,8.54993,8.4747,8.53193,311655.70087966,0
+D.US,D,19951213,000000,8.53193,8.63536,8.49679,8.63536,657656.08770719,0
+D.US,D,19951214,000000,8.60821,8.63536,8.54993,8.58028,328984.74925428,0
+D.US,D,19951215,000000,8.60821,8.7358,8.60821,8.71011,1543837.9732783,0
+D.US,D,19951218,000000,8.65356,8.71011,8.60821,8.65356,2263757.997665,0
+D.US,D,19951219,000000,8.63536,8.76207,8.60821,8.71011,1921931.6261658,0
+D.US,D,19951220,000000,8.7358,8.7358,8.63536,8.63536,822307.736676,0
+D.US,D,19951221,000000,8.68723,8.7358,8.65356,8.68723,554951.88188732,0
+D.US,D,19951222,000000,8.71011,8.76207,8.68723,8.7358,478556.71458353,0
+D.US,D,19951226,000000,8.76207,8.76207,8.71011,8.71011,147961.75311371,0
+D.US,D,19951227,000000,8.71011,8.7358,8.68723,8.7358,155344.8895328,0
+D.US,D,19951228,000000,8.71011,8.7358,8.68723,8.7358,441967.8017826,0
+D.US,D,19951229,000000,8.71011,8.71011,8.63536,8.68723,958718.50350063,0
+D.US,D,19960102,000000,8.63536,8.84382,8.63536,8.81696,1012317.9159928,0
+D.US,D,19960103,000000,8.81696,8.9174,8.79107,8.9174,493968.30539963,0
+D.US,D,19960104,000000,8.86523,8.9174,8.81696,8.84382,994023.97338056,0
+D.US,D,19960105,000000,8.79107,8.90075,8.71011,8.90075,1062393.7690165,0
+D.US,D,19960108,000000,8.86523,8.9462,8.86523,8.9174,137051.97449693,0
+D.US,D,19960109,000000,8.9174,9.02161,8.9174,9.02161,1051156.1935288,0
+D.US,D,19960110,000000,8.9462,9.00274,8.90075,8.9462,1247909.3291689,0
+D.US,D,19960111,000000,8.97451,8.97451,8.81696,8.90075,1563741.1005297,0
+D.US,D,19960112,000000,8.9174,8.9174,8.84382,8.86523,399278.16790717,0
+D.US,D,19960115,000000,8.86523,8.90075,8.84382,8.84382,178459.19302774,0
+D.US,D,19960116,000000,8.86523,9.00274,8.84382,8.97451,579656.87364624,0
+D.US,D,19960117,000000,8.97451,9.00274,8.9174,8.97451,626522.57800283,0
+D.US,D,19960118,000000,8.9462,8.95943,8.90075,8.9462,548207.89798773,0
+D.US,D,19960119,000000,8.9174,8.9462,8.84382,8.9174,586725.57168757,0
+D.US,D,19960122,000000,8.90075,8.9174,8.86523,8.90075,356914.27574989,0
+D.US,D,19960123,000000,8.90075,8.9462,8.86523,8.9174,458985.49450865,0
+D.US,D,19960124,000000,8.9462,9.00274,8.9174,9.00274,479196.89467945,0
+D.US,D,19960125,000000,8.97451,8.97451,8.86523,8.90075,420142.07909065,0
+D.US,D,19960126,000000,8.90075,8.9174,8.84382,8.9174,543712.25124681,0
+D.US,D,19960129,000000,8.9462,8.97451,8.90075,8.9462,525097.70479838,0
+D.US,D,19960130,000000,9.00274,9.00274,8.9462,8.9462,393502.16097444,0
+D.US,D,19960131,000000,8.9462,9.02161,8.9462,9.02161,479835.01962255,0
+D.US,D,19960201,000000,8.97451,9.00274,8.90075,8.9462,319681.07254745,0
+D.US,D,19960202,000000,8.9174,8.9174,8.84382,8.84382,585116.38704842,0
+D.US,D,19960205,000000,8.84382,8.86523,8.76207,8.86523,479835.01962255,0
+D.US,D,19960206,000000,8.84382,8.9462,8.84382,8.9462,728590.71403239,0
+D.US,D,19960207,000000,8.97451,9.02161,8.9462,9.02161,333162.87488824,0
+D.US,D,19960208,000000,9.00274,9.05578,8.97451,9.02161,354344.30717868,0
+D.US,D,19960209,000000,9.02161,9.11037,9.00274,9.07757,842536.60564557,0
+D.US,D,19960212,000000,9.07757,9.18637,9.05578,9.18637,710618.40283267,0
+D.US,D,19960213,000000,9.18637,9.33945,9.18637,9.23465,860822.32764666,0
+D.US,D,19960214,000000,9.23465,9.23465,9.11037,9.15912,583834.9992802,0
+D.US,D,19960215,000000,9.12857,9.15912,9.05578,9.12857,547239.92102088,0
+D.US,D,19960216,000000,9.11037,9.11037,9.02161,9.07757,985361.50434604,0
+D.US,D,19960220,000000,9.02161,9.07757,8.86523,8.9174,1428610.6938969,0
+D.US,D,19960221,000000,8.9174,8.9462,8.86523,8.9174,546602.82365417,0
+D.US,D,19960222,000000,8.9174,9.00274,8.9174,8.9174,1020664.9190732,0
+D.US,D,19960223,000000,8.9462,8.97451,8.84382,8.86523,707085.5951766,0
+D.US,D,19960226,000000,8.86523,8.97451,8.68723,8.71011,633904.68684553,0
+D.US,D,19960227,000000,8.71011,8.79107,8.65356,8.71011,6305339.2798741,0
+D.US,D,19960228,000000,8.74114,8.76781,8.63536,8.66057,3422765.5271908,0
+D.US,D,19960229,000000,8.60821,8.66057,8.44472,8.44472,2026569.7307665,0
+D.US,D,19960301,000000,8.53193,8.58028,8.49679,8.55518,2305481.7097263,0
+D.US,D,19960304,000000,8.55518,8.69269,8.55518,8.69269,1257534.6372883,0
+D.US,D,19960305,000000,8.63536,8.66057,8.58028,8.66057,473745.60188844,0
+D.US,D,19960306,000000,8.63536,8.66057,8.53193,8.55518,514823.99597192,0
+D.US,D,19960307,000000,8.55518,8.63536,8.49679,8.60821,710932.84121043,0
+D.US,D,19960308,000000,8.53193,8.53193,8.31772,8.39363,1226082.5789005,0
+D.US,D,19960311,000000,8.3369,8.44472,8.28815,8.42361,986643.91969065,0
+D.US,D,19960312,000000,8.3692,8.39363,8.18128,8.31772,1167666.9158312,0
+D.US,D,19960313,000000,8.3692,8.39363,8.31772,8.3369,725062.01668191,0
+D.US,D,19960314,000000,8.3369,8.3369,8.20698,8.20698,912497.08954554,0
+D.US,D,19960315,000000,8.20698,8.20698,8.04475,8.18128,1686031.9400704,0
+D.US,D,19960318,000000,8.23229,8.39363,8.23229,8.3692,1265238.3775434,0
+D.US,D,19960319,000000,8.42361,8.49679,8.31772,8.3369,986962.46837401,0
+D.US,D,19960320,000000,8.39363,8.44472,8.3692,8.44472,1226726.869302,0
+D.US,D,19960321,000000,8.44472,8.60821,8.44472,8.60821,4178954.8881187,0
+D.US,D,19960322,000000,8.63536,8.66057,8.58028,8.60821,319360.46871131,0
+D.US,D,19960325,000000,8.66057,8.74114,8.63536,8.74114,512581.82427165,0
+D.US,D,19960326,000000,8.71011,8.74114,8.69269,8.71011,414365.04458152,0
+D.US,D,19960327,000000,8.71011,8.82445,8.69269,8.76781,4251814.1650373,0
+D.US,D,19960328,000000,8.74114,8.74114,8.55518,8.55518,782189.0989482,0
+D.US,D,19960329,000000,8.60821,8.60821,8.44472,8.44472,673062.54064129,0
+D.US,D,19960401,000000,8.49679,8.55518,8.4747,8.55518,697136.60049188,0
+D.US,D,19960402,000000,8.55518,8.58028,8.49679,8.55518,567139.96554312,0
+D.US,D,19960403,000000,8.53193,8.53193,8.4747,8.49679,391255.87896857,0
+D.US,D,19960404,000000,8.49679,8.55518,8.4747,8.49679,788286.73729348,0
+D.US,D,19960408,000000,8.42361,8.42361,8.26236,8.31772,939137.00766176,0
+D.US,D,19960409,000000,8.31772,8.3369,8.26236,8.3369,732760.61905517,0
+D.US,D,19960410,000000,8.3369,8.53193,8.26236,8.31772,1407427.2064537,0
+D.US,D,19960411,000000,8.31772,8.31772,8.07511,8.15579,912176.48570938,0
+D.US,D,19960412,000000,8.15579,8.23229,8.15579,8.20698,579343.46284488,0
+D.US,D,19960415,000000,8.26236,8.26236,8.18128,8.26236,332516.52933394,0
+D.US,D,19960416,000000,8.28815,8.28815,8.15579,8.18128,848629.10610887,0
+D.US,D,19960417,000000,8.12503,8.15579,8.1013,8.15579,633581.00028019,0
+D.US,D,19960418,000000,8.15579,8.18128,8.07511,8.07511,428488.0545946,0
+D.US,D,19960419,000000,8.1013,8.15579,8.1013,8.1013,1001084.4508107,0
+D.US,D,19960422,000000,8.18128,8.20698,8.12503,8.18128,518035.17221544,0
+D.US,D,19960423,000000,8.15579,8.18128,8.07511,8.12503,394469.11036488,0
+D.US,D,19960424,000000,8.18128,8.20698,8.15579,8.18128,609833.70972413,0
+D.US,D,19960425,000000,8.18128,8.20698,8.1013,8.18128,845421.01259455,0
+D.US,D,19960426,000000,8.18128,8.26236,8.15579,8.20698,316794.61044568,0
+D.US,D,19960429,000000,8.20698,8.20698,8.15579,8.18128,216325.38329131,0
+D.US,D,19960430,000000,8.15579,8.23229,8.1013,8.23229,388686.93797376,0
+D.US,D,19960501,000000,8.20698,8.31772,8.20698,8.20698,440999.82481575,0
+D.US,D,19960502,000000,8.15579,8.20698,8.12503,8.20698,1773006.0063908,0
+D.US,D,19960503,000000,8.18128,8.23229,8.15579,8.15579,1509493.2873303,0
+D.US,D,19960506,000000,8.18128,8.18128,8.1013,8.15579,743674.50797754,0
+D.US,D,19960507,000000,8.12503,8.18128,8.12503,8.15579,327703.36148606,0
+D.US,D,19960508,000000,8.15579,8.3692,8.12503,8.3692,793101.96029416,0
+D.US,D,19960509,000000,8.3692,8.42361,8.3369,8.39363,1427325.1958231,0
+D.US,D,19960510,000000,8.49679,8.53193,8.44472,8.4747,536334.25270969,0
+D.US,D,19960513,000000,8.4747,8.58028,8.4747,8.58028,412118.76257566,0
+D.US,D,19960514,000000,8.55518,8.58028,8.53193,8.58028,637432.35661961,0
+D.US,D,19960515,000000,8.55518,8.58028,8.4747,8.49679,713183.23352189,0
+D.US,D,19960516,000000,8.44472,8.4747,8.42361,8.44472,824873.59494163,0
+D.US,D,19960517,000000,8.42361,8.44472,8.39363,8.44472,572276.81995634,0
+D.US,D,19960520,000000,8.49679,8.49679,8.42361,8.44472,344716.94390652,0
+D.US,D,19960521,000000,8.4747,8.49679,8.44472,8.4747,596670.45606669,0
+D.US,D,19960522,000000,8.4747,8.58028,8.4747,8.55518,1077798.1667979,0
+D.US,D,19960523,000000,8.58028,8.60821,8.49679,8.53193,1538701.118865,0
+D.US,D,19960524,000000,8.55518,8.60821,8.53193,8.58028,1600007.3543416,0
+D.US,D,19960528,000000,8.58028,8.58028,8.4747,8.49679,4208161.6920769,0
+D.US,D,19960529,000000,8.48122,8.50516,8.3439,8.39363,4485149.0204434,0
+D.US,D,19960530,000000,8.3692,8.39363,8.28815,8.31772,2008593.3092613,0
+D.US,D,19960531,000000,8.3439,8.3439,8.17448,8.23229,683655.8257275,0
+D.US,D,19960603,000000,8.17448,8.20698,8.12503,8.17448,824236.49757491,0
+D.US,D,19960604,000000,8.17448,8.26236,8.15579,8.17448,690395.6993215,0
+D.US,D,19960605,000000,8.20698,8.26236,8.17448,8.26236,824236.49757491,0
+D.US,D,19960606,000000,8.3439,8.3439,8.26236,8.26236,730835.96846185,0
+D.US,D,19960607,000000,8.15579,8.20698,8.04475,8.20698,708694.77981575,0
+D.US,D,19960610,000000,8.20698,8.28815,8.20698,8.23229,544353.45891911,0
+D.US,D,19960611,000000,8.23229,8.28815,8.20698,8.20698,805620.92355009,0
+D.US,D,19960612,000000,8.20698,8.23229,8.20698,8.20698,732437.96006622,0
+D.US,D,19960613,000000,8.23229,8.26236,8.20698,8.23229,1242453.9260723,0
+D.US,D,19960614,000000,8.23229,8.26236,8.20698,8.23229,1428610.6938969,0
+D.US,D,19960617,000000,8.20698,8.26236,8.17448,8.23229,368789.97618072,0
+D.US,D,19960618,000000,8.23229,8.28815,8.23229,8.23229,423032.65149802,0
+D.US,D,19960619,000000,8.23229,8.26236,8.23229,8.23229,278918.14441815,0
+D.US,D,19960620,000000,8.17448,8.31772,8.17448,8.28815,719602.50327974,0
+D.US,D,19960621,000000,8.3439,8.39363,8.28815,8.28815,2027531.542275,0
+D.US,D,19960624,000000,8.31772,8.3439,8.28815,8.31772,780267.53108407,0
+D.US,D,19960625,000000,8.3439,8.48122,8.31772,8.39363,940107.0397814,0
+D.US,D,19960626,000000,8.39363,8.39363,8.28815,8.3692,1656493.2289357,0
+D.US,D,19960627,000000,8.3439,8.45075,8.31772,8.45075,1109891.4328579,0
+D.US,D,19960628,000000,8.50516,8.69911,8.3439,8.69911,1348692.994701,0
+D.US,D,19960701,000000,8.66777,8.69911,8.61181,8.69911,438437.04927932,0
+D.US,D,19960702,000000,8.66777,8.69911,8.61181,8.64266,456408.33290265,0
+D.US,D,19960703,000000,8.61181,8.61181,8.58564,8.61181,361733.60905617,0
+D.US,D,19960705,000000,8.42361,8.45075,8.28815,8.31772,426241.77258875,0
+D.US,D,19960708,000000,8.26236,8.3439,8.20698,8.3439,855692.66626821,0
+D.US,D,19960709,000000,8.3692,8.45075,8.3439,8.3439,442612.0921841,0
+D.US,D,19960710,000000,8.39363,8.42361,8.3439,8.3692,576453.91801391,0
+D.US,D,19960711,000000,8.3692,8.39363,8.23229,8.31772,687824.70317388,0
+D.US,D,19960712,000000,8.28815,8.3692,8.26236,8.3692,969637.53030499,0
+D.US,D,19960715,000000,8.3439,8.3692,8.23229,8.26236,988892.25684931,0
+D.US,D,19960716,000000,8.31772,8.3439,8.09546,8.26236,1010070.6064106,0
+D.US,D,19960717,000000,8.31772,8.31772,8.12503,8.17448,880405.87863832,0
+D.US,D,19960718,000000,8.20698,8.23229,8.15579,8.17448,614326.27373585,0
+D.US,D,19960719,000000,8.17448,8.17448,8.04475,8.09546,694245.00050812,0
+D.US,D,19960722,000000,8.12503,8.17448,8.04475,8.0685,1074265.3591418,0
+D.US,D,19960723,000000,8.09546,8.15579,8.02188,8.09546,804012.76648733,0
+D.US,D,19960724,000000,8.04475,8.15579,8.02188,8.15579,517718.67868488,0
+D.US,D,19960725,000000,8.20698,8.20698,8.09546,8.12503,992743.61318874,0
+D.US,D,19960726,000000,8.17448,8.17448,8.12503,8.15579,656368.53448058,0
+D.US,D,19960729,000000,8.09546,8.15579,8.0685,8.12503,977009.36338371,0
+D.US,D,19960730,000000,8.15579,8.17448,8.0685,8.17448,956154.70038781,0
+D.US,D,19960731,000000,8.15579,8.20698,8.12503,8.17448,410193.08440595,0
+D.US,D,19960801,000000,8.15579,8.3439,8.15579,8.26236,994671.34651125,0
+D.US,D,19960802,000000,8.3692,8.42361,8.3439,8.42361,476308.37742487,0
+D.US,D,19960805,000000,8.42361,8.50516,8.3692,8.39363,490436.52531995,0
+D.US,D,19960806,000000,8.3439,8.3692,8.26236,8.31772,489146.91694056,0
+D.US,D,19960807,000000,8.3439,8.3439,8.20698,8.26236,856648.31231828,0
+D.US,D,19960808,000000,8.23229,8.28815,8.20698,8.28815,828094.01937272,0
+D.US,D,19960809,000000,8.31772,8.3692,8.28815,8.31772,456727.9091624,0
+D.US,D,19960812,000000,8.31772,8.45075,8.28815,8.42361,324814.8442315,0
+D.US,D,19960813,000000,8.3692,8.3692,8.31772,8.3439,708694.77981575,0
+D.US,D,19960814,000000,8.31772,8.3692,8.31772,8.3692,604051.53733299,0
+D.US,D,19960815,000000,8.3439,8.3439,8.26236,8.31772,417575.19324864,0
+D.US,D,19960816,000000,8.31772,8.3692,8.31772,8.3439,276034.76504556,0
+D.US,D,19960819,000000,8.3692,8.39363,8.3439,8.39363,211519.40847821,0
+D.US,D,19960820,000000,8.3692,8.42361,8.3439,8.3439,234941.98489253,0
+D.US,D,19960821,000000,8.3439,8.39363,8.30109,8.39363,743354.93171778,0
+D.US,D,19960822,000000,8.39363,8.45075,8.3692,8.3692,387082.8912166,0
+D.US,D,19960823,000000,8.3439,8.39363,8.3439,8.3439,979904.04609667,0
+D.US,D,19960826,000000,8.3439,8.3692,8.28815,8.3439,296896.62107626,0
+D.US,D,19960827,000000,8.3439,8.39363,8.31772,8.39363,1758881.9688014,0
+D.US,D,19960828,000000,8.39995,8.43052,8.3439,8.3764,1143918.5976988,0
+D.US,D,19960829,000000,8.31772,8.3439,8.23229,8.31772,1574967.372677,0
+D.US,D,19960830,000000,8.28815,8.31772,8.23229,8.26236,571961.35400218,0
+D.US,D,19960903,000000,8.20698,8.28815,8.15579,8.26236,806576.56960016,0
+D.US,D,19960904,000000,8.28815,8.31772,8.20698,8.31772,1033185.9374819,0
+D.US,D,19960905,000000,8.28815,8.31772,8.23229,8.26236,937538.09878659,0
+D.US,D,19960906,000000,8.23229,8.31772,8.18128,8.26236,814602.96884436,0
+D.US,D,19960909,000000,8.28815,8.31772,8.26236,8.31772,400889.40769912,0
+D.US,D,19960910,000000,8.31772,8.3439,8.26236,8.31772,667283.45097935,0
+D.US,D,19960911,000000,8.28815,8.28815,8.20698,8.26236,517391.90939034,0
+D.US,D,19960912,000000,8.26236,8.28815,8.23229,8.28815,678199.39505452,0
+D.US,D,19960913,000000,8.3439,8.39995,8.31772,8.3764,682047.66866475,0
+D.US,D,19960916,000000,8.43052,8.45718,8.39995,8.39995,425591.31672886,0
+D.US,D,19960917,000000,8.43052,8.43052,8.31772,8.3439,353380.44051743,0
+D.US,D,19960918,000000,8.31772,8.3439,8.28815,8.31772,247461.97572485,0
+D.US,D,19960919,000000,8.28815,8.28815,8.20698,8.20698,474065.1781482,0
+D.US,D,19960920,000000,8.23229,8.26236,8.20698,8.23229,1016810.4800046,0
+D.US,D,19960923,000000,8.26236,8.31772,8.20698,8.31772,404731.51585097,0
+D.US,D,19960924,000000,8.28815,8.43052,8.24854,8.3764,1162535.1993,0
+D.US,D,19960925,000000,8.43052,8.43052,8.31772,8.3439,706768.07406964,0
+D.US,D,19960926,000000,8.3439,8.5434,8.3439,8.45718,2433875.3254944,0
+D.US,D,19960927,000000,8.43052,8.45718,8.3764,8.43052,565861.66050409,0
+D.US,D,19960930,000000,8.43052,8.43052,8.3439,8.3439,1404855.1827296,0
+D.US,D,19961001,000000,8.3439,8.3764,8.31772,8.3764,418539.0599099,0
+D.US,D,19961002,000000,8.39995,8.39995,8.3439,8.3764,416288.66759844,0
+D.US,D,19961003,000000,8.3764,8.3764,8.31772,8.3439,405377.86140526,0
+D.US,D,19961004,000000,8.39995,8.5434,8.3764,8.51226,550125.35554626,0
+D.US,D,19961007,000000,8.5434,8.56588,8.4853,8.51226,526700.72397914,0
+D.US,D,19961008,000000,8.51226,8.5434,8.45718,8.4853,350175.4297323,0
+D.US,D,19961009,000000,8.4853,8.51226,8.3764,8.43052,702595.08631767,0
+D.US,D,19961010,000000,8.43052,8.43052,8.31772,8.31772,729550.47038806,0
+D.US,D,19961011,000000,8.3439,8.3764,8.31772,8.31772,522208.15996742,0
+D.US,D,19961014,000000,8.31772,8.3439,8.28815,8.3439,444854.26388437,0
+D.US,D,19961015,000000,8.3439,8.3764,8.23229,8.26236,672420.30539258,0
+D.US,D,19961016,000000,8.26236,8.28815,8.20698,8.26236,537616.66805431,0
+D.US,D,19961017,000000,8.28815,8.31772,8.26236,8.28815,679477.70009354,0
+D.US,D,19961018,000000,8.28815,8.3439,8.26236,8.31772,707085.5951766,0
+D.US,D,19961021,000000,8.23229,8.3439,8.23229,8.31772,821986.10526345,0
+D.US,D,19961022,000000,8.3439,8.3439,8.26236,8.31772,990817.93501903,0
+D.US,D,19961023,000000,8.26236,8.31772,8.20698,8.26236,657337.53902383,0
+D.US,D,19961024,000000,8.23229,8.26236,8.20698,8.23229,250674.17954476,0
+D.US,D,19961025,000000,8.23229,8.28815,8.20698,8.28815,626201.97416668,0
+D.US,D,19961028,000000,8.28815,8.3764,8.26236,8.31772,1166384.5004867,0
+D.US,D,19961029,000000,8.3439,8.45718,8.31772,8.3764,810112.45998543,0
+D.US,D,19961030,000000,8.39995,8.39995,8.28815,8.28815,679477.70009354,0
+D.US,D,19961031,000000,8.31772,8.3439,8.28815,8.3439,665038.19654988,0
+D.US,D,19961101,000000,8.43052,8.43052,8.3764,8.43052,1550577.8468722,0
+D.US,D,19961104,000000,8.43052,8.5434,8.43052,8.51226,977338.18783104,0
+D.US,D,19961105,000000,8.5434,8.62437,8.51226,8.62437,721527.15387305,0
+D.US,D,19961106,000000,8.56588,8.79107,8.56588,8.79107,1863198.4419896,0
+D.US,D,19961107,000000,8.79107,8.79107,8.70563,8.7358,2024003.8725009,0
+D.US,D,19961108,000000,8.76207,8.76207,8.70563,8.7358,605011.29368866,0
+D.US,D,19961111,000000,8.7358,8.79107,8.7358,8.76207,517072.33313058,0
+D.US,D,19961112,000000,8.76207,8.81696,8.7358,8.79107,466039.80648041,0
+D.US,D,19961113,000000,8.79107,9.06229,8.79107,8.92303,1550577.8468722,0
+D.US,D,19961114,000000,8.98104,8.98104,8.84382,8.86523,645455.67313462,0
+D.US,D,19961115,000000,8.92303,8.92303,8.79107,8.84382,890998.13614814,0
+D.US,D,19961118,000000,8.81696,8.84382,8.70563,8.7358,1173124.3740806,0
+D.US,D,19961119,000000,8.76207,8.84382,8.7358,8.81696,548846.02293084,0
+D.US,D,19961120,000000,8.81696,8.90075,8.76207,8.81696,473102.33906334,0
+D.US,D,19961121,000000,8.79107,8.81696,8.76207,8.81696,615288.08524431,0
+D.US,D,19961122,000000,8.81696,8.81696,8.70563,8.76207,3683703.1397981,0
+D.US,D,19961125,000000,8.79107,8.79107,8.68149,8.68149,2335976.0669112,0
+D.US,D,19961126,000000,8.71011,8.74114,8.57231,8.63001,2943245.9735225,0
+D.US,D,19961127,000000,8.63001,8.65356,8.60081,8.60081,2630300.6642634,0
+D.US,D,19961129,000000,8.63001,8.63001,8.4853,8.57231,1258825.273244,0
+D.US,D,19961202,000000,8.5434,8.5434,8.45718,8.5434,1063672.0740555,0
+D.US,D,19961203,000000,8.5434,8.57231,8.39995,8.43052,1152586.2046153,0
+D.US,D,19961204,000000,8.39995,8.51226,8.39995,8.4853,1394263.9527962,0
+D.US,D,19961205,000000,8.51226,8.57231,8.4853,8.5434,1542873.0790406,0
+D.US,D,19961206,000000,8.4853,8.51226,8.39995,8.45718,878157.54147966,0
+D.US,D,19961209,000000,8.51226,8.57231,8.4853,8.5434,1076196.1751935,0
+D.US,D,19961210,000000,8.51226,8.5434,8.4853,8.5434,908005.55311021,0
+D.US,D,19961211,000000,8.45718,8.4853,8.3878,8.4853,1039277.4103688,0
+D.US,D,19961212,000000,8.51226,8.60081,8.4853,8.4853,1670299.7454182,0
+D.US,D,19961213,000000,8.5434,8.65356,8.51226,8.63001,1722613.6598366,0
+D.US,D,19961216,000000,8.63001,8.65356,8.5434,8.57231,884253.12467215,0
+D.US,D,19961217,000000,8.51226,8.60081,8.43052,8.51226,1170237.9119789,0
+D.US,D,19961218,000000,8.57231,8.63001,8.4853,8.57231,1847149.7538067,0
+D.US,D,19961219,000000,8.63001,8.65356,8.5434,8.63001,1464883.1131672,0
+D.US,D,19961220,000000,8.71011,8.71011,8.57231,8.60081,2059311.3975336,0
+D.US,D,19961223,000000,8.65356,8.71011,8.60081,8.68723,779623.24068257,0
+D.US,D,19961224,000000,8.65356,8.68723,8.60081,8.68723,197068.60159417,0
+D.US,D,19961226,000000,8.65356,8.71011,8.63001,8.68723,330275.38521007,0
+D.US,D,19961227,000000,8.74114,8.74114,8.68723,8.68723,257413.02556236,0
+D.US,D,19961230,000000,8.71011,8.74114,8.65356,8.71011,702595.08631767,0
+D.US,D,19961231,000000,8.65356,8.68723,8.57231,8.65356,762610.68583851,0
+D.US,D,19970102,000000,8.65356,8.65356,8.43052,8.4853,1427972.5689537,0
+D.US,D,19970103,000000,8.5434,8.57231,8.4853,8.5434,1118559.0397744,0
+D.US,D,19970106,000000,8.60081,8.63001,8.51226,8.57231,617533.33967378,0
+D.US,D,19970107,000000,8.5434,8.68723,8.51226,8.68723,1249836.034915,0
+D.US,D,19970108,000000,8.71011,8.71011,8.57231,8.65356,1010070.6064106,0
+D.US,D,19970109,000000,8.65356,8.68723,8.60081,8.68723,865961.23721268,0
+D.US,D,19970110,000000,8.57231,8.71011,8.51226,8.71011,954549.62605425,0
+D.US,D,19970113,000000,8.79652,8.8774,8.74114,8.82445,1089349.153087,0
+D.US,D,19970114,000000,8.82445,8.90533,8.79652,8.82445,1883420.1179243,0
+D.US,D,19970115,000000,8.79652,8.90533,8.63001,8.63001,1185003.1572406,0
+D.US,D,19970116,000000,8.85492,8.8774,8.79652,8.85492,1047628.5237548,0
+D.US,D,19970117,000000,8.85492,8.90533,8.82445,8.85492,1362168.6315834,0
+D.US,D,19970120,000000,8.8774,8.8774,8.76781,8.76781,772240.10426348,0
+D.US,D,19970121,000000,8.74114,8.90533,8.74114,8.90533,2229414.3392934,0
+D.US,D,19970122,000000,8.8774,9.04721,8.85492,9.04721,1135250.9907823,0
+D.US,D,19970123,000000,9.07193,9.15912,8.99428,9.01685,1854207.1485077,0
+D.US,D,19970124,000000,9.01685,9.04721,8.90533,8.90533,1230898.8294776,0
+D.US,D,19970127,000000,8.85492,8.95943,8.82445,8.85492,570996.45976453,0
+D.US,D,19970128,000000,8.90533,8.95943,8.85492,8.8774,560403.17467831,0
+D.US,D,19970129,000000,8.90533,8.95943,8.85492,8.93433,729871.0742242,0
+D.US,D,19970130,000000,8.95943,8.99428,8.8774,8.99428,831621.6891468,0
+D.US,D,19970131,000000,8.99428,9.04721,8.8774,8.90533,565215.3149498,0
+D.US,D,19970203,000000,8.85492,8.95943,8.85492,8.93433,563609.21303984,0
+D.US,D,19970204,000000,8.93433,9.01685,8.90533,9.01685,1256899.5950743,0
+D.US,D,19970205,000000,9.01685,9.12857,8.93433,8.95943,2578943.4234715,0
+D.US,D,19970206,000000,8.99428,9.07193,8.93433,9.01685,806266.24152799,0
+D.US,D,19970207,000000,9.04721,9.10473,9.01685,9.10473,1007186.1994616,0
+D.US,D,19970210,000000,9.10473,9.10473,8.99428,9.01685,956473.24907116,0
+D.US,D,19970211,000000,9.01685,9.10473,8.99428,9.10473,824236.49757491,0
+D.US,D,19970212,000000,9.10473,9.12857,9.04721,9.07193,1214526.4547294,0
+D.US,D,19970213,000000,9.12857,9.15912,9.07193,9.10473,933043.47962206,0
+D.US,D,19970214,000000,9.07193,9.10473,9.01685,9.04721,615288.08524431,0
+D.US,D,19970218,000000,9.07193,9.07193,8.99428,9.04721,627163.78567515,0
+D.US,D,19970219,000000,9.07193,9.07193,9.01685,9.07193,696815.99665574,0
+D.US,D,19970220,000000,9.04721,9.07193,8.99428,9.01685,1012963.2339707,0
+D.US,D,19970221,000000,9.01685,9.10473,8.99428,9.07193,1124018.5531765,0
+D.US,D,19970224,000000,9.04721,9.27327,9.04721,9.27327,2709897.7596231,0
+D.US,D,19970225,000000,9.27327,9.30344,9.18637,9.21625,1489911.7914915,0
+D.US,D,19970226,000000,9.21625,9.24699,9.07193,9.07193,4609042.8791649,0
+D.US,D,19970227,000000,9.05578,9.11037,8.99798,9.05578,2127350.3135695,0
+D.US,D,19970228,000000,9.02161,9.22112,9.02161,9.19698,1804137.4609424,0
+D.US,D,19970303,000000,9.16497,9.19698,9.11037,9.16497,574202.49812605,0
+D.US,D,19970304,000000,9.13528,9.16497,9.11037,9.13528,748165.01683647,0
+D.US,D,19970305,000000,9.11037,9.19698,9.11037,9.16497,1193346.0500154,0
+D.US,D,19970306,000000,9.19698,9.22112,9.07757,9.11037,1362495.400878,0
+D.US,D,19970307,000000,9.16497,9.16497,9.05578,9.07757,635507.7060263,0
+D.US,D,19970310,000000,9.07757,9.11037,9.02161,9.11037,821986.10526345,0
+D.US,D,19970311,000000,9.11037,9.13528,8.99798,9.02161,973164.17250267,0
+D.US,D,19970312,000000,9.02161,9.02161,8.90533,8.96692,405377.86140526,0
+D.US,D,19970313,000000,8.96692,8.99798,8.8774,8.99798,1174405.7618488,0
+D.US,D,19970314,000000,8.96692,9.07757,8.94055,9.02161,1366668.3886299,0
+D.US,D,19970317,000000,9.02161,9.02161,8.85492,8.96692,1437916.4257565,0
+D.US,D,19970318,000000,8.99798,8.99798,8.8774,8.90533,1018738.2133271,0
+D.US,D,19970319,000000,8.90533,8.96692,8.85492,8.96692,915711.34851825,0
+D.US,D,19970320,000000,8.94055,8.94055,8.70563,8.7358,1369238.3572011,0
+D.US,D,19970321,000000,8.76781,8.76781,8.68149,8.70563,2643786.5769098,0
+D.US,D,19970324,000000,8.76781,8.76781,8.59284,8.62437,2530481.8929689,0
+D.US,D,19970325,000000,8.56151,8.59284,8.45075,8.48122,3858313.0316392,0
+D.US,D,19970326,000000,8.42361,8.42361,8.3692,8.42361,1433424.8893211,0
+D.US,D,19970327,000000,8.39363,8.39363,8.19424,8.22586,1098981.6542411,0
+D.US,D,19970331,000000,8.19424,8.3369,8.11307,8.31237,1050516.0134329,0
+D.US,D,19970401,000000,8.28221,8.31237,8.16864,8.22586,1138778.6605564,0
+D.US,D,19970402,000000,8.19424,8.24854,8.16864,8.16864,835468.93518063,0
+D.US,D,19970403,000000,8.14061,8.19424,8.0287,8.14061,962572.94256924,0
+D.US,D,19970404,000000,8.05156,8.11307,7.91299,8.0287,1419946.1697095,0
+D.US,D,19970407,000000,8.05156,8.14061,8.0287,8.0287,952623.94788454,0
+D.US,D,19970408,000000,7.99347,7.99347,7.91299,7.94004,904474.80060693,0
+D.US,D,19970409,000000,7.94004,7.99347,7.91299,7.96923,1148085.4199923,0
+D.US,D,19970410,000000,7.94004,8.05156,7.91299,8.05156,1882132.5646977,0
+D.US,D,19970411,000000,7.99347,8.0287,7.94004,7.94004,713183.23352189,0
+D.US,D,19970414,000000,7.88242,7.91299,7.79484,7.81947,910894.07036477,0
+D.US,D,19970415,000000,7.91299,7.94004,7.88242,7.88242,861788.2494607,0
+D.US,D,19970416,000000,7.88242,7.88242,7.81947,7.88242,575483.88589427,0
+D.US,D,19970417,000000,7.91299,7.99347,7.81947,7.88242,619462.10057269,0
+D.US,D,19970418,000000,7.88242,8.0287,7.88242,7.94004,1122729.9723736,0
+D.US,D,19970421,000000,7.96923,8.0287,7.85216,7.85216,510976.74993809,0
+D.US,D,19970422,000000,7.85216,7.94004,7.81947,7.88242,1133968.5754377,0
+D.US,D,19970423,000000,7.88242,7.96923,7.81947,7.85216,1166061.8414976,0
+D.US,D,19970424,000000,7.81947,7.85216,7.65286,7.65286,2406591.1169766,0
+D.US,D,19970425,000000,7.65286,7.67661,7.59603,7.61997,1348373.4184412,0
+D.US,D,19970428,000000,7.61997,7.76487,7.59603,7.71466,1997683.5306444,0
+D.US,D,19970429,000000,7.79484,7.94004,7.79484,7.94004,1464559.4266019,0
+D.US,D,19970430,000000,7.88242,7.91299,7.79484,7.85216,1057575.4632866,0
+D.US,D,19970501,000000,7.79484,7.85216,7.73879,7.81947,953269.26586243,0
+D.US,D,19970502,000000,7.85216,7.96923,7.81947,7.94004,589284.23691841,0
+D.US,D,19970505,000000,7.96923,8.22586,7.96923,8.16864,1470008.6642401,0
+D.US,D,19970506,000000,8.16864,8.24854,8.16864,8.22586,842205.72604544,0
+D.US,D,19970507,000000,8.19424,8.24854,8.08125,8.08125,698419.01583649,0
+D.US,D,19970508,000000,8.05156,8.16864,8.05156,8.08125,838999.6876839,0
+D.US,D,19970509,000000,8.14061,8.16864,8.08125,8.11307,554301.42602743,0
+D.US,D,19970512,000000,8.14061,8.22586,8.11307,8.14061,1057257.9421797,0
+D.US,D,19970513,000000,8.14061,8.16864,8.05156,8.08125,600203.26372277,0
+D.US,D,19970514,000000,8.14061,8.19424,8.11307,8.14061,766464.09733074,0
+D.US,D,19970515,000000,8.16864,8.16864,7.91299,7.99347,2692571.7939777,0
+D.US,D,19970516,000000,7.99347,8.11307,7.99347,8.08125,688789.59741154,0
+D.US,D,19970519,000000,8.05156,8.11307,8.0287,8.08125,511296.32619784,0
+D.US,D,19970520,000000,8.0287,8.05156,7.88242,7.96923,1134930.3869461,0
+D.US,D,19970521,000000,7.99347,8.05156,7.94004,8.0287,932715.68275113,0
+D.US,D,19970522,000000,7.99347,8.0287,7.88242,7.88242,580946.48202564,0
+D.US,D,19970523,000000,7.91299,8.0287,7.91299,7.99347,453200.23938832,0
+D.US,D,19970527,000000,7.96923,8.0287,7.91299,8.0287,3261958.0415266,0
+D.US,D,19970528,000000,7.99989,8.0287,7.91299,7.99989,2267616.5470392,0
+D.US,D,19970529,000000,8.0287,8.08125,7.96923,8.0287,2217217.00745,0
+D.US,D,19970530,000000,7.96923,8.08125,7.96923,8.05663,781548.91885228,0
+D.US,D,19970602,000000,8.08125,8.11823,7.99989,8.0287,733080.19531493,0
+D.US,D,19970603,000000,7.99989,7.99989,7.91299,7.96923,1129467.7908147,0
+D.US,D,19970604,000000,7.96923,8.0287,7.94004,7.96923,1213566.6983738,0
+D.US,D,19970605,000000,7.96923,8.0287,7.94004,8.0287,2409163.1407006,0
+D.US,D,19970606,000000,7.99989,8.08125,7.96923,8.08125,1026766.667724,0
+D.US,D,19970609,000000,8.08125,8.08125,7.99989,8.05663,467968.56737931,0
+D.US,D,19970610,000000,8.08125,8.11823,8.0287,8.05663,738861.34012966,0
+D.US,D,19970611,000000,8.08125,8.14383,8.05663,8.11823,706439.24962231,0
+D.US,D,19970612,000000,8.14383,8.23229,8.14383,8.23229,1260744.7859553,0
+D.US,D,19970613,000000,8.26236,8.31772,8.23229,8.23229,735330.58762638,0
+D.US,D,19970616,000000,8.23229,8.28815,8.20017,8.20017,524134.86571353,0
+D.US,D,19970617,000000,8.23229,8.26236,8.14383,8.26236,1187569.0155063,0
+D.US,D,19970618,000000,8.20017,8.26236,8.14383,8.26236,841242.88696057,0
+D.US,D,19970619,000000,8.23229,8.26236,8.17448,8.26236,2155914.882279,0
+D.US,D,19970620,000000,8.28815,8.34917,8.26236,8.26236,1972968.2631216,0
+D.US,D,19970623,000000,8.28815,8.34917,8.20017,8.20017,2073108.6658286,0
+D.US,D,19970624,000000,8.23229,8.3623,8.23229,8.3623,1786805.3298385,0
+D.US,D,19970625,000000,8.3623,8.39363,8.26236,8.31772,2333409.1810691,0
+D.US,D,19970626,000000,8.31772,8.38234,8.28815,8.34917,960969.92338849,0
+D.US,D,19970627,000000,8.34917,8.48122,8.31772,8.48122,836434.85699468,0
+D.US,D,19970630,000000,8.48988,8.54993,8.40482,8.52657,1074585.9629779,0
+D.US,D,19970701,000000,8.48988,8.62437,8.46867,8.50516,899660.60518265,0
+D.US,D,19970702,000000,8.54993,8.61181,8.48988,8.54993,1408713.7321039,0
+D.US,D,19970703,000000,8.61181,8.69911,8.58028,8.68723,446461.39337072,0
+D.US,D,19970707,000000,8.68723,8.71011,8.54993,8.58028,781548.91885228,0
+D.US,D,19970708,000000,8.61181,8.62437,8.54993,8.59284,991459.14269134,0
+D.US,D,19970709,000000,8.61181,8.66777,8.2209,8.50516,790218.58092158,0
+D.US,D,19970710,000000,8.50516,8.64266,8.50516,8.54993,840926.39343002,0
+D.US,D,19970711,000000,8.56588,8.59284,8.53727,8.54993,858257.49695743,0
+D.US,D,19970714,000000,8.53727,8.56588,8.43772,8.52657,706119.67336255,0
+D.US,D,19970715,000000,8.52657,8.58028,8.48988,8.56588,444537.77035381,0
+D.US,D,19970716,000000,8.59284,8.59284,8.48122,8.50516,614645.84999561,0
+D.US,D,19970717,000000,8.50516,8.52657,8.3623,8.42361,937538.09878659,0
+D.US,D,19970718,000000,8.40482,8.42361,8.31772,8.3623,764854.91269159,0
+D.US,D,19970721,000000,8.30722,8.42361,8.27608,8.40482,1170878.0920748,0
+D.US,D,19970722,000000,8.40482,8.52657,8.38234,8.48122,1188852.4584272,0
+D.US,D,19970723,000000,8.46867,8.48988,8.31772,8.38234,748490.75855462,0
+D.US,D,19970724,000000,8.31772,8.43772,8.27608,8.31772,860185.23027994,0
+D.US,D,19970725,000000,8.38234,8.45075,8.3369,8.39363,587048.23067653,0
+D.US,D,19970728,000000,8.39363,8.45075,8.38234,8.38234,588011.06976138,0
+D.US,D,19970729,000000,8.40482,8.54993,8.39363,8.50516,451916.79646731,0
+D.US,D,19970730,000000,8.53727,8.58028,8.48988,8.54993,580946.48202564,0
+D.US,D,19970731,000000,8.54993,8.61181,8.43772,8.54993,1188211.2507549,0
+D.US,D,19970801,000000,8.48988,8.58028,8.40482,8.50516,1062713.3452763,0
+D.US,D,19970804,000000,8.45075,8.51226,8.40482,8.40482,734691.43510687,0
+D.US,D,19970805,000000,8.45075,8.53727,8.39363,8.48122,553984.93249687,0
+D.US,D,19970806,000000,8.45075,8.59284,8.43772,8.58028,617853.94350994,0
+D.US,D,19970807,000000,8.58028,8.62437,8.48988,8.50516,687824.70317388,0
+D.US,D,19970808,000000,8.46867,8.52657,8.38234,8.39363,926304.63360447,0
+D.US,D,19970811,000000,8.39363,8.53727,8.39363,8.46867,699386.99280334,0
+D.US,D,19970812,000000,8.54993,8.62437,8.53727,8.54993,527665.6182168,0
+D.US,D,19970813,000000,8.61181,8.61181,8.48988,8.50516,1237638.7030716,0
+D.US,D,19970814,000000,8.56588,8.59284,8.42361,8.48988,896129.85267938,0
+D.US,D,19970815,000000,8.42361,8.46867,8.3623,8.3623,794068.90968461,0
+D.US,D,19970818,000000,8.38234,8.52657,8.3623,8.52657,610797.57638538,0
+D.US,D,19970819,000000,8.58028,8.59284,8.48988,8.54993,633581.00028019,0
+D.US,D,19970820,000000,8.54993,8.64266,8.53727,8.64266,440681.2761324,0
+D.US,D,19970821,000000,8.61181,8.64266,8.48988,8.50516,1081323.7814191,0
+D.US,D,19970822,000000,8.39363,8.65356,8.39363,8.65356,895172.15147651,0
+D.US,D,19970825,000000,8.62437,8.69911,8.54993,8.69911,1665483.4948411,0
+D.US,D,19970826,000000,8.68723,8.71011,8.61181,8.68723,8074813.5061854,0
+D.US,D,19970827,000000,8.67429,8.67429,8.52657,8.58564,3374297.8312299,0
+D.US,D,19970828,000000,8.52657,8.67429,8.52657,8.58564,875270.05180149,0
+D.US,D,19970829,000000,8.5434,8.63001,8.52657,8.52657,473745.60188844,0
+D.US,D,19970902,000000,8.58564,8.67429,8.55518,8.61181,847025.05935171,0
+D.US,D,19970903,000000,8.61181,8.74864,8.58564,8.68723,733405.93703307,0
+D.US,D,19970904,000000,8.63001,8.7358,8.60081,8.63001,716395.43734181,0
+D.US,D,19970905,000000,8.65356,8.74864,8.65356,8.68723,886505.5721364,0
+D.US,D,19970908,000000,8.74864,8.79107,8.69911,8.7358,535043.61675391,0
+D.US,D,19970909,000000,8.71653,8.79107,8.64266,8.79107,712225.53231903,0
+D.US,D,19970910,000000,8.69911,8.79107,8.67429,8.68723,577415.72952237,0
+D.US,D,19970911,000000,8.68723,8.71653,8.60081,8.67429,1008796.4116771,0
+D.US,D,19970912,000000,8.68723,8.79107,8.58564,8.77969,858899.73220614,0
+D.US,D,19970915,000000,8.74864,8.8774,8.74864,8.8372,860822.32764666,0
+D.US,D,19970916,000000,8.8774,8.98104,8.85492,8.96692,749773.17389923,0
+D.US,D,19970917,000000,8.96692,8.96692,8.80305,8.81696,866926.13145033,0
+D.US,D,19970918,000000,8.81696,8.96692,8.80305,8.8774,859860.5161382,0
+D.US,D,19970919,000000,8.8774,8.94055,8.81696,8.85968,1440808.0257403,0
+D.US,D,19970922,000000,8.85968,8.95378,8.85492,8.91184,847663.18429481,0
+D.US,D,19970923,000000,8.99798,8.99798,8.90075,8.91184,1878283.2635111,0
+D.US,D,19970924,000000,8.92303,9.06229,8.91184,8.95378,1350296.0138817,0
+D.US,D,19970925,000000,8.94055,9.00925,8.85968,8.95378,1152907.8360278,0
+D.US,D,19970926,000000,8.94055,9.02823,8.91184,9.00925,925337.68421401,0
+D.US,D,19970929,000000,8.99798,9.02823,8.95378,9.00925,540822.70641584,0
+D.US,D,19970930,000000,8.98104,9.00925,8.95378,8.96692,770310.31578817,0
+D.US,D,19971001,000000,8.96692,9.04059,8.96692,9.04059,726022.80061397,0
+D.US,D,19971002,000000,9.04059,9.04059,8.96692,9.00925,667609.19269749,0
+D.US,D,19971003,000000,9.07193,9.17381,8.96692,9.02823,1193989.3128405,0
+D.US,D,19971006,000000,9.09032,9.11621,8.99798,9.00925,520281.4542213,0
+D.US,D,19971007,000000,8.99798,9.21625,8.98104,9.19309,1827248.6817081,0
+D.US,D,19971008,000000,9.15912,9.19309,8.98104,8.99798,1445621.1935881,0
+D.US,D,19971009,000000,8.94055,8.95378,8.85492,8.85968,1273267.8595169,0
+D.US,D,19971010,000000,8.81696,9.06229,8.81696,9.02823,627163.78567515,0
+D.US,D,19971013,000000,9.09032,9.11621,8.99798,9.04059,365259.22367745,0
+D.US,D,19971014,000000,9.10473,9.11621,9.02823,9.06229,867886.91538239,0
+D.US,D,19971015,000000,8.96692,9.02823,8.96692,8.98104,570032.59310327,0
+D.US,D,19971016,000000,8.99798,9.02823,8.91184,8.95378,824236.49757491,0
+D.US,D,19971017,000000,8.94055,8.99798,8.85968,8.99798,777697.56251286,0
+D.US,D,19971020,000000,9.00925,9.11621,9.00925,9.09032,1428610.6938969,0
+D.US,D,19971021,000000,9.09032,9.14677,9.02823,9.12857,563609.21303984,0
+D.US,D,19971022,000000,9.12857,9.15912,8.99798,9.07193,724739.35769297,0
+D.US,D,19971023,000000,9.02823,9.02823,8.85492,8.90075,1446264.4564132,0
+D.US,D,19971024,000000,8.96692,8.99798,8.8372,8.85492,1846826.0672414,0
+D.US,D,19971027,000000,8.79107,8.85968,8.55518,8.55518,1629535.7897125,0
+D.US,D,19971028,000000,8.46867,8.67429,8.26236,8.63001,2859151.176269,0
+D.US,D,19971029,000000,8.60081,8.81696,8.58564,8.74864,1490237.5332097,0
+D.US,D,19971030,000000,8.63001,8.85492,8.63001,8.80305,1820825.3016447,0
+D.US,D,19971031,000000,8.8774,8.8774,8.69911,8.80305,1062072.137604,0
+D.US,D,19971103,000000,8.85968,8.91184,8.81696,8.8372,877514.27865456,0
+D.US,D,19971104,000000,8.80305,8.80305,8.71653,8.76207,1063993.7054681,0
+D.US,D,19971105,000000,8.7358,8.8372,8.71653,8.79107,1305359.070424,0
+D.US,D,19971106,000000,8.76207,8.77969,8.67429,8.71653,715426.43279856,0
+D.US,D,19971107,000000,8.61181,8.69911,8.61181,8.67429,1587492.5013913,0
+D.US,D,19971110,000000,8.69911,8.81696,8.69911,8.76207,791499.9686898,0
+D.US,D,19971111,000000,8.80305,8.85968,8.77969,8.85968,1347726.0453105,0
+D.US,D,19971112,000000,8.79107,8.94055,8.76207,8.76207,764212.67744288,0
+D.US,D,19971113,000000,8.79107,8.85968,8.7358,8.77969,856328.73605852,0
+D.US,D,19971114,000000,8.81696,8.85968,8.79107,8.85968,1275192.5101102,0
+D.US,D,19971117,000000,8.91184,9.06229,8.91184,9.06229,1543197.7931824,0
+D.US,D,19971118,000000,9.06229,9.10473,8.94055,8.96692,1198799.3979592,0
+D.US,D,19971119,000000,8.99798,9.10473,8.95378,9.06229,837716.2447629,0
+D.US,D,19971120,000000,9.09032,9.19309,9.04059,9.15912,1105398.8688462,0
+D.US,D,19971121,000000,9.15912,9.20954,9.09032,9.17381,1511415.8827709,0
+D.US,D,19971124,000000,9.14677,9.2908,9.12857,9.23465,5878776.9034493,0
+D.US,D,19971125,000000,9.23942,9.27327,9.15251,9.27327,2153030.4753301,0
+D.US,D,19971126,000000,9.26062,9.28495,9.22112,9.28495,524777.10096223,0
+D.US,D,19971128,000000,9.28495,9.37255,9.27327,9.35892,256770.79031365,0
+D.US,D,19971201,000000,9.39102,9.52728,9.39102,9.52728,769669.10811586,0
+D.US,D,19971202,000000,9.5555,9.57009,9.35892,9.41049,1032860.1957638,0
+D.US,D,19971203,000000,9.43677,9.43677,9.26062,9.3482,2708616.3718549,0
+D.US,D,19971204,000000,9.31513,9.35892,9.22112,9.28495,1462629.6381266,0
+D.US,D,19971205,000000,9.28495,9.35892,9.27327,9.3268,786685.77326551,0
+D.US,D,19971208,000000,9.3268,9.41049,9.30344,9.37255,1457501.0043245,0
+D.US,D,19971209,000000,9.3482,9.42218,9.30344,9.42218,1447870.5583231,0
+D.US,D,19971210,000000,9.39102,9.44358,9.3482,9.42218,559440.33559345,0
+D.US,D,19971211,000000,9.43677,9.44358,9.26062,9.27327,1099945.5209023,0
+D.US,D,19971212,000000,9.27327,9.39102,9.26062,9.39102,804655.00173604,0
+D.US,D,19971215,000000,9.44358,9.70244,9.44358,9.67811,1385921.0600214,0
+D.US,D,19971216,000000,9.67811,9.75402,9.63335,9.67811,1245987.7613048,0
+D.US,D,19971217,000000,9.87467,9.88928,9.73261,9.80755,1428933.3528858,0
+D.US,D,19971218,000000,9.87467,9.91561,9.76959,9.91561,1761771.5136323,0
+D.US,D,19971219,000000,9.88928,9.93302,9.87467,9.87467,2394071.1261443,0
+D.US,D,19971222,000000,9.93302,10.1686,9.88928,10.1686,2525025.462296,0
+D.US,D,19971223,000000,10.1686,10.2386,10.0946,10.1268,3196486.0113328,0
+D.US,D,19971224,000000,10.1268,10.1452,10.082,10.0946,449992.145874,0
+D.US,D,19971226,000000,10.1268,10.1452,10.1121,10.1268,350811.49952261,0
+D.US,D,19971229,000000,10.1452,10.2503,10.0576,10.2503,814931.79329169,0
+D.US,D,19971230,000000,10.2503,10.3262,10.2075,10.2795,1810235.0992877,0
+D.US,D,19971231,000000,10.3262,10.3262,10.2192,10.2503,1538701.118865,0
+D.US,D,19980102,000000,10.2192,10.2386,10.1452,10.1686,931440.46044129,0
+D.US,D,19980105,000000,10.1686,10.3378,10.0382,10.082,1911019.7923962,0
+D.US,D,19980106,000000,10.0265,10.082,9.9623,10.009,2129278.046892,0
+D.US,D,19980107,000000,9.83866,9.93302,9.83866,9.91561,1585560.6577632,0
+D.US,D,19980108,000000,9.94667,10.082,9.91561,10.0693,1558604.2461164,0
+D.US,D,19980109,000000,10.1121,10.1452,9.75402,9.75402,2942921.2593808,0
+D.US,D,19980112,000000,9.68979,9.83866,9.66546,9.82797,1763377.6155422,0
+D.US,D,19980113,000000,9.87467,9.87467,9.68979,9.70244,788925.88981299,0
+D.US,D,19980114,000000,9.70244,9.80755,9.61583,9.80755,1227366.0218215,0
+D.US,D,19980115,000000,9.79392,9.80755,9.78419,9.78419,6020648.2112525,0
+D.US,D,19980116,000000,9.80755,9.82797,9.78419,9.79392,1565020.4331451,0
+D.US,D,19980120,000000,9.78419,9.80755,9.78419,9.79392,1297977.9891577,0
+D.US,D,19980121,000000,9.78419,9.82797,9.78419,9.82797,1467769.575269,0
+D.US,D,19980122,000000,9.78419,9.78419,9.60318,9.70244,1222550.7988208,0
+D.US,D,19980123,000000,9.67811,9.73261,9.51656,9.52728,1020016.518366,0
+D.US,D,19980126,000000,9.53895,9.67811,9.53895,9.63335,928231.33935058,0
+D.US,D,19980127,000000,9.61583,9.63335,9.52728,9.52728,1200727.1312816,0
+D.US,D,19980128,000000,9.4971,9.57009,9.47666,9.5555,1092239.7254943,0
+D.US,D,19980129,000000,9.52728,9.68979,9.51656,9.68979,2342395.336669,0
+D.US,D,19980130,000000,9.63335,9.78419,9.58371,9.61583,2442534.7117997,0
+D.US,D,19980202,000000,9.63335,9.66546,9.52728,9.58371,1967186.0907304,0
+D.US,D,19980203,000000,9.5555,9.61583,9.52728,9.61583,1236674.8364104,0
+D.US,D,19980204,000000,9.60318,9.68979,9.52728,9.66546,1259466.4809163,0
+D.US,D,19980205,000000,9.68979,9.72094,9.57009,9.60318,879445.09470626,0
+D.US,D,19980206,000000,9.72094,9.76959,9.66546,9.72094,1485420.2550562,0
+D.US,D,19980209,000000,9.70244,9.73261,9.64309,9.68979,957437.11573242,0
+D.US,D,19980210,000000,9.72094,9.80755,9.70244,9.73261,2592111.8150108,0
+D.US,D,19980211,000000,9.78419,9.79392,9.70244,9.75402,788607.34112963,0
+D.US,D,19980212,000000,9.72094,9.75402,9.64309,9.72094,867245.70771009,0
+D.US,D,19980213,000000,9.66546,9.70244,9.63335,9.68979,1044737.9513473,0
+D.US,D,19980217,000000,9.66546,9.72094,9.66546,9.72094,839960.47161596,0
+D.US,D,19980218,000000,9.73261,9.82797,9.70244,9.79392,1166061.8414976,0
+D.US,D,19980219,000000,9.73261,9.75402,9.68979,9.70244,781548.91885228,0
+D.US,D,19980220,000000,9.76959,9.76959,9.66546,9.75402,720881.83589515,0
+D.US,D,19980223,000000,9.78419,9.82797,9.72094,9.82797,984719.26909734,0
+D.US,D,19980224,000000,9.80755,9.82797,9.73261,9.80755,1346765.2613785,0
+D.US,D,19980225,000000,9.87467,9.93302,9.83866,9.88928,1756316.1105357,0
+D.US,D,19980226,000000,9.85819,9.87467,9.80755,9.85819,5903816.885114,0
+D.US,D,19980227,000000,9.8212,9.85819,9.73942,9.75402,7043561.4674843,0
+D.US,D,19980302,000000,9.72677,9.83484,9.68979,9.8212,1279044.894026,0
+D.US,D,19980303,000000,9.80171,9.85819,9.80171,9.84357,750091.72258258,0
+D.US,D,19980304,000000,9.84357,9.89415,9.8212,9.89415,989213.88826186,0
+D.US,D,19980305,000000,9.87467,9.89415,9.83484,9.85819,1106681.2841907,0
+D.US,D,19980306,000000,9.85819,9.9263,9.84357,9.87467,958718.50350063,0
+D.US,D,19980309,000000,9.8212,9.96813,9.8212,9.96813,1126583.3838658,0
+D.US,D,19980310,000000,9.94964,10.0576,9.94964,10.0576,2120292.9188685,0
+D.US,D,19980311,000000,10.0265,10.0576,10.0138,10.0265,1896891.6445011,0
+D.US,D,19980312,000000,10.044,10.1063,9.93994,9.93994,2763820.8586807,0
+D.US,D,19980313,000000,9.96813,10.0138,9.90869,9.93994,1322373.680421,0
+D.US,D,19980316,000000,9.93994,9.96813,9.90869,9.94964,1510777.7578278,0
+D.US,D,19980317,000000,9.94964,9.94964,9.87467,9.93994,3142882.488535,0
+D.US,D,19980318,000000,9.94964,9.96813,9.85819,9.85819,2575735.3299571,0
+D.US,D,19980319,000000,9.90869,9.9263,9.83484,9.90869,3138386.8417942,0
+D.US,D,19980320,000000,10.0012,10.226,9.94964,10.1812,5131257.2045907,0
+D.US,D,19980323,000000,10.1928,10.2738,10.1686,10.2571,2134734.477565,0
+D.US,D,19980324,000000,10.2738,10.3934,10.2738,10.3681,1202331.1780388,0
+D.US,D,19980325,000000,10.3681,10.3681,10.1578,10.2445,3512953.8524839,0
+D.US,D,19980326,000000,10.2571,10.2571,10.1578,10.1686,1169918.335719,0
+D.US,D,19980327,000000,10.1686,10.1812,9.98267,10.044,947485.0383185,0
+D.US,D,19980330,000000,10.0265,10.1063,9.98267,10.0771,1115674.6328254,0
+D.US,D,19980331,000000,10.1268,10.2931,10.0946,10.226,1286424.9477159,0
+D.US,D,19980401,000000,10.2738,10.2738,10.1394,10.2124,1407427.2064537,0
+D.US,D,19980402,000000,10.2124,10.2445,10.1578,10.2445,1300547.957729,0
+D.US,D,19980403,000000,10.226,10.2931,10.1812,10.2445,1566952.2767732,0
+D.US,D,19980406,000000,10.1928,10.2445,10.1394,10.1928,1088392.4794605,0
+D.US,D,19980407,000000,10.1812,10.1928,10.0576,10.1686,1599692.9159639,0
+D.US,D,19980408,000000,10.1063,10.1268,9.98267,9.98267,1334568.9571115,0
+D.US,D,19980409,000000,10.044,10.044,9.79099,9.87467,1778779.9581708,0
+D.US,D,19980413,000000,9.84357,9.84357,9.72677,9.79099,1347726.0453105,0
+D.US,D,19980414,000000,9.79099,9.8212,9.66546,9.73942,3465766.5167148,0
+D.US,D,19980415,000000,9.73942,9.79099,9.64309,9.73942,2983681.1047808,0
+D.US,D,19980416,000000,9.79099,9.79099,9.67811,9.70925,2249642.1806866,0
+D.US,D,19980417,000000,9.68979,9.72677,9.63335,9.72677,1779108.7826181,0
+D.US,D,19980420,000000,9.72677,9.72677,9.60318,9.64309,1263953.9070461,0
+D.US,D,19980421,000000,9.63335,9.72677,9.62166,9.66546,2816779.0635006,0
+D.US,D,19980422,000000,9.66546,9.72677,9.66546,9.70925,2012122.0066118,0
+D.US,D,19980423,000000,9.67811,9.68979,9.51073,9.57009,1223838.3520474,0
+D.US,D,19980424,000000,9.52728,9.62166,9.42218,9.60318,1556998.1442065,0
+D.US,D,19980427,000000,9.53895,9.58371,9.46499,9.51073,1121125.9256164,0
+D.US,D,19980428,000000,9.53895,9.63335,9.52143,9.57009,1002053.4553539,0
+D.US,D,19980429,000000,9.60318,9.62166,9.47666,9.52728,1053085.9820041,0
+D.US,D,19980430,000000,9.60318,9.72677,9.58371,9.67811,1167346.311995,0
+D.US,D,19980501,000000,9.73942,9.76959,9.4971,9.57009,883933.5484124,0
+D.US,D,19980504,000000,9.57009,9.68979,9.51073,9.62166,793101.96029416,0
+D.US,D,19980505,000000,9.60318,9.66546,9.5555,9.63335,734369.80369432,0
+D.US,D,19980506,000000,9.63335,9.64309,9.53895,9.63335,597317.82919739,0
+D.US,D,19980507,000000,9.68979,9.68979,9.4971,9.52728,2043899.8067176,0
+D.US,D,19980508,000000,9.58371,9.67811,9.57009,9.63335,2569640.7743411,0
+D.US,D,19980511,000000,9.68979,9.68979,9.4971,9.52728,1461669.8817709,0
+D.US,D,19980512,000000,9.58371,9.62166,9.51073,9.62166,2011160.1951033,0
+D.US,D,19980513,000000,9.62166,9.63335,9.57009,9.58371,593143.81386902,0
+D.US,D,19980514,000000,9.58371,9.58371,9.51073,9.58371,1383674.7780156,0
+D.US,D,19980515,000000,9.5555,9.60318,9.5555,9.57009,1325261.1700991,0
+D.US,D,19980518,000000,9.57009,9.60318,9.52728,9.57009,1554425.092906,0
+D.US,D,19980519,000000,9.51073,9.5555,9.4971,9.53895,928231.33935058,0
+D.US,D,19980520,000000,9.52728,9.62166,9.51073,9.62166,1237310.9062007,0
+D.US,D,19980521,000000,9.5555,9.63335,9.4971,9.52728,2405945.7989988,0
+D.US,D,19980522,000000,9.52728,9.5555,9.42218,9.4971,1170556.4606622,0
+D.US,D,19980526,000000,9.53895,9.5555,9.42218,9.43677,4477768.9667535,0
+D.US,D,19980527,000000,9.43968,9.60902,9.41049,9.57594,3490804.4432267,0
+D.US,D,19980528,000000,9.56328,9.65086,9.4825,9.63822,8410544.2944919,0
+D.US,D,19980529,000000,9.63822,9.87467,9.62751,9.87467,1083571.0910014,0
+D.US,D,19980601,000000,9.85819,10.1578,9.80755,10.0138,1941511.0668519,0
+D.US,D,19980602,000000,10.0946,10.1268,9.93994,10.044,1468411.8105177,0
+D.US,D,19980603,000000,10.0138,10.1268,10.0138,10.0771,733722.43056363,0
+D.US,D,19980604,000000,10.0138,10.0265,9.94964,9.98267,817179.10287395,0
+D.US,D,19980605,000000,9.98267,10.0576,9.93994,10.0576,612393.40253136,0
+D.US,D,19980608,000000,10.0946,10.1394,10.0265,10.0771,658939.5306282,0
+D.US,D,19980609,000000,10.0946,10.1394,10.0576,10.1394,4279417.9498147,0
+D.US,D,19980610,000000,10.1063,10.2795,10.1063,10.1988,2185123.7413901,0
+D.US,D,19980611,000000,10.1988,10.2931,10.0946,10.2795,1312742.2068431,0
+D.US,D,19980612,000000,10.263,10.2931,10.1063,10.1988,1410313.6685554,0
+D.US,D,19980615,000000,10.1988,10.1988,10.0771,10.0771,1792581.3367713,0
+D.US,D,19980616,000000,10.0576,10.1268,10.0265,10.0946,1938302.9733376,0
+D.US,D,19980617,000000,10.0576,10.1063,9.9623,10.0771,2677158.1480088,0
+D.US,D,19980618,000000,10.044,10.1268,10.044,10.0771,1756960.4009373,0
+D.US,D,19980619,000000,10.1394,10.1578,10.0265,10.0771,2194111.9521427,0
+D.US,D,19980622,000000,10.0771,10.0946,10.0265,10.0576,2015012.5790191,0
+D.US,D,19980623,000000,10.1686,10.1812,10.0265,10.1063,1724547.5586175,0
+D.US,D,19980624,000000,10.0771,10.1686,10.0138,10.1686,3120735.1344306,0
+D.US,D,19980625,000000,10.1686,10.1686,10.0576,10.1268,2395033.9652291,0
+D.US,D,19980626,000000,10.1394,10.1988,10.044,10.1063,1226082.5789005,0
+D.US,D,19980629,000000,10.1394,10.3564,10.1394,10.1988,1911019.7923962,0
+D.US,D,19980630,000000,10.1988,10.1988,10.1063,10.1394,1329114.5815913,0
+D.US,D,19980701,000000,10.1578,10.2328,10.0771,10.1988,801448.96337451,0
+D.US,D,19980702,000000,10.1988,10.1988,10.1063,10.1988,974125.98401112,0
+D.US,D,19980706,000000,10.1812,10.3262,10.1812,10.2931,1817303.797329,0
+D.US,D,19980707,000000,10.3135,10.3378,10.1812,10.1988,1023228.722186,0
+D.US,D,19980708,000000,10.1988,10.2328,10.1812,10.2328,1191421.3994221,0
+D.US,D,19980709,000000,10.2328,10.2328,10.1394,10.1988,1756960.4009373,0
+D.US,D,19980710,000000,10.1812,10.2124,10.1063,10.1686,993706.4522736,0
+D.US,D,19980713,000000,10.1268,10.1268,10.0265,10.0576,1152907.8360278,0
+D.US,D,19980714,000000,10.044,10.0576,9.98267,10.0265,1353823.6836559,0
+D.US,D,19980715,000000,10.0138,10.0265,9.94964,9.94964,380020.35863365,0
+D.US,D,19980716,000000,9.94964,9.9623,9.85819,9.91947,949409.68891182,0
+D.US,D,19980717,000000,9.94964,9.9623,9.79392,9.91947,844137.56967353,0
+D.US,D,19980720,000000,9.85819,9.87467,9.78419,9.85819,934324.86739028,0
+D.US,D,19980721,000000,9.83866,9.9623,9.80755,9.93994,1834954.4771162,0
+D.US,D,19980722,000000,9.94964,10.044,9.94964,10.044,1237956.2241786,0
+D.US,D,19980723,000000,10.044,10.044,9.91947,9.93994,1140387.8451955,0
+D.US,D,19980724,000000,9.93994,10.0265,9.91947,10.0012,1080042.3936509,0
+D.US,D,19980727,000000,9.9623,10.1063,9.94964,10.0138,965782.06365997,0
+D.US,D,19980728,000000,10.0265,10.1063,10.0138,10.1063,1836560.5790261,0
+D.US,D,19980729,000000,10.1268,10.1268,9.9623,10.1063,867886.91538239,0
+D.US,D,19980730,000000,10.0946,10.2124,10.0946,10.2124,2190902.831052,0
+D.US,D,19980731,000000,10.2124,10.2328,10.0771,10.1394,1366345.7296409,0
+D.US,D,19980803,000000,10.1394,10.2328,10.044,10.1578,2923664.4776835,0
+D.US,D,19980804,000000,10.1578,10.1686,9.91947,9.9623,1767870.179554,0
+D.US,D,19980805,000000,10.0138,10.0576,9.91947,9.94964,1275513.1139463,0
+D.US,D,19980806,000000,9.90098,9.98267,9.88928,9.91947,891639.34382045,0
+D.US,D,19980807,000000,9.90098,10.1268,9.87467,10.0771,802727.26841353,0
+D.US,D,19980810,000000,10.044,10.0576,9.98267,10.0576,896452.51166833,0
+D.US,D,19980811,000000,10.0012,10.0576,9.9623,10.044,1894654.6106828,0
+D.US,D,19980812,000000,10.0771,10.4478,10.0576,10.4207,1818901.6786278,0
+D.US,D,19980813,000000,10.3262,10.3564,10.2124,10.3262,1553146.7878671,0
+D.US,D,19980814,000000,10.3135,10.4478,10.2931,10.3681,1007186.1994616,0
+D.US,D,19980817,000000,10.3378,10.4945,10.3262,10.4478,1455891.8196854,0
+D.US,D,19980818,000000,10.4478,10.4945,10.3865,10.4207,935933.02445303,0
+D.US,D,19980819,000000,10.4081,10.4081,10.2124,10.2503,1208754.5581022,0
+D.US,D,19980820,000000,10.2328,10.2931,10.1394,10.2328,1890157.9363656,0
+D.US,D,19980821,000000,10.1686,10.4945,10.1394,10.4945,2217864.3805808,0
+D.US,D,19980824,000000,10.4945,10.6241,10.4381,10.5764,1729032.9295944,0
+D.US,D,19980825,000000,10.5423,10.6036,10.4381,10.5131,6580087.5192695,0
+D.US,D,19980826,000000,10.4478,10.6085,10.4081,10.5355,14428947.251315,0
+D.US,D,19980827,000000,10.5004,10.6718,10.5004,10.5938,1860629.5009947,0
+D.US,D,19980828,000000,10.5355,10.7048,10.4674,10.7048,1351903.1433681,0
+D.US,D,19980831,000000,10.6911,10.7856,10.3934,10.5355,2826408.4819255,0
+D.US,D,19980901,000000,10.5812,10.6718,10.518,10.6454,2873265.9656709,0
+D.US,D,19980902,000000,10.5812,10.6241,10.3135,10.3262,1488951.0075594,0
+D.US,D,19980903,000000,10.0771,10.3135,10.0771,10.2124,1898823.4881292,0
+D.US,D,19980904,000000,10.2124,10.3428,10.1578,10.3262,2019504.1154544,0
+D.US,D,19980908,000000,10.3564,10.3564,10.2124,10.3564,2714074.8576807,0
+D.US,D,19980909,000000,10.3564,10.4081,10.2931,10.3748,3512310.5896589,0
+D.US,D,19980910,000000,10.263,10.4819,10.263,10.4478,1626644.1897287,0
+D.US,D,19980911,000000,10.3934,10.6085,10.3748,10.6085,3229862.7203138,0
+D.US,D,19980914,000000,10.6085,10.6085,10.518,10.5812,1722293.0560004,0
+D.US,D,19980915,000000,10.5511,10.7378,10.5355,10.7378,1034466.2976737,0
+D.US,D,19980916,000000,10.7175,10.8615,10.663,10.8615,779939.73421313,0
+D.US,D,19980917,000000,10.8041,10.8615,10.6241,10.7739,1013602.3864902,0
+D.US,D,19980918,000000,10.7856,10.9296,10.7739,10.8936,2255091.4183249,0
+D.US,D,19980921,000000,10.8936,11.023,10.8361,11.0056,1835267.8879176,0
+D.US,D,19980922,000000,11.0726,11.1456,11.023,11.1456,2303241.5931788,0
+D.US,D,19980923,000000,11.1456,11.3228,11.1456,11.2283,2640574.3730899,0
+D.US,D,19980924,000000,11.1622,11.1894,10.8041,10.8936,1777496.5152497,0
+D.US,D,19980925,000000,10.8041,11.0338,10.7739,10.8936,1453003.3024308,0
+D.US,D,19980928,000000,10.9296,11.1076,10.8615,11.0863,1160924.9870845,0
+D.US,D,19980929,000000,11.1076,11.1894,11.0523,11.1894,1293805.0014058,0
+D.US,D,19980930,000000,11.1622,11.3539,11.1456,11.2712,2664323.7187988,0
+D.US,D,19981001,000000,11.2605,11.6186,11.2166,11.5174,4352593.7202638,0
+D.US,D,19981002,000000,11.5583,11.8094,11.5408,11.7811,3050763.3471902,0
+D.US,D,19981005,000000,11.9368,12.1237,11.8404,12.1237,4444707.7237266,0
+D.US,D,19981006,000000,12.0654,12.0984,11.9368,12.0654,1682499.1324143,0
+D.US,D,19981007,000000,12.0311,12.1654,11.9844,12.0984,3698152.9191057,0
+D.US,D,19981008,000000,12.0311,12.3621,12.0311,12.1237,6279018.9380177,0
+D.US,D,19981009,000000,12.0838,12.0984,11.8404,11.8891,4809648.3987207,0
+D.US,D,19981012,000000,11.9077,11.9271,11.5583,11.6391,5707705.9847227,0
+D.US,D,19981013,000000,11.6731,11.8707,11.6391,11.7947,2007308.8387638,0
+D.US,D,19981014,000000,11.8278,12.2181,11.8278,12.0311,2902797.4837709,0
+D.US,D,19981015,000000,12.0001,12.3184,11.9368,12.1441,2986251.0733521,0
+D.US,D,19981016,000000,12.2181,12.2181,11.6858,11.7139,2495173.3403598,0
+D.US,D,19981019,000000,11.7334,11.8094,11.6858,11.7334,1239886.0126538,0
+D.US,D,19981020,000000,11.7139,11.7656,11.5252,11.6391,2345608.5680653,0
+D.US,D,19981021,000000,11.6858,11.6858,11.4532,11.5252,2259269.5439589,0
+D.US,D,19981022,000000,11.5174,11.6031,11.495,11.6031,1317878.03368,0
+D.US,D,19981023,000000,11.5739,11.6731,11.495,11.5252,1225759.9199116,0
+D.US,D,19981026,000000,11.5174,11.5408,11.4036,11.495,894840.24429998,0
+D.US,D,19981027,000000,11.5252,11.6031,11.4668,11.5914,1075551.8847919,0
+D.US,D,19981028,000000,11.6031,11.7139,11.5739,11.6526,1526186.2659147,0
+D.US,D,19981029,000000,11.6526,11.7139,11.5914,11.6858,1547688.3020412,0
+D.US,D,19981030,000000,11.7334,11.7334,11.6391,11.6526,1702074.4627949,0
+D.US,D,19981102,000000,11.6526,11.8404,11.6526,11.7811,1283858.0618739,0
+D.US,D,19981103,000000,11.7656,11.9077,11.7548,11.8891,829692.92824789,0
+D.US,D,19981104,000000,11.9514,11.9699,11.7947,11.8707,3671189.3144242,0
+D.US,D,19981105,000000,11.8404,12.0311,11.8404,12.0311,1124337.1018599,0
+D.US,D,19981106,000000,12.0001,12.0311,11.9271,12.0001,962572.94256924,0
+D.US,D,19981109,000000,11.9699,11.9844,11.8707,11.9077,1315311.147838,0
+D.US,D,19981110,000000,11.9077,12.1947,11.9077,12.1781,1198799.3979592,0
+D.US,D,19981111,000000,12.1032,12.1237,11.8891,11.9368,1297019.2603785,0
+D.US,D,19981112,000000,11.9271,11.9844,11.9271,11.9699,1980027.7129753,0
+D.US,D,19981113,000000,11.9368,12.0654,11.9368,12.0205,993067.29975409,0
+D.US,D,19981116,000000,12.0654,12.0838,11.9844,12.0311,705804.20740838,0
+D.US,D,19981117,000000,12.0507,12.1441,12.0507,12.0507,1362816.0047141,0
+D.US,D,19981118,000000,12.0507,12.0507,11.9368,11.9514,6021290.4465012,0
+D.US,D,19981119,000000,11.9271,11.9368,11.8094,11.8891,1074906.566814,0
+D.US,D,19981120,000000,12.0311,12.0507,11.8707,11.8707,1300547.957729,0
+D.US,D,19981123,000000,11.9368,12.0001,11.8278,12.0001,5376149.2117444,0
+D.US,D,19981124,000000,12.0381,12.1374,12.0381,12.0838,1531963.3004238,0
+D.US,D,19981125,000000,12.1168,12.1168,12.0381,12.0838,1465524.3208395,0
+D.US,D,19981127,000000,11.9699,12.1014,11.9564,12.1014,684617.63723596,0
+D.US,D,19981130,000000,12.0381,12.0507,11.8142,11.8278,2188010.2034918,0
+D.US,D,19981201,000000,11.8278,11.8464,11.7811,11.8278,1375650.4339241,0
+D.US,D,19981202,000000,11.8142,11.9271,11.8142,11.9077,1618624.9835193,0
+D.US,D,19981203,000000,11.9271,12.0381,11.8755,12.0078,1531323.1203279,0
+D.US,D,19981204,000000,11.9699,12.2744,11.9699,12.1654,1660028.0917445,0
+D.US,D,19981207,000000,12.2317,12.294,12.1168,12.1374,1990941.6018977,0
+D.US,D,19981208,000000,12.0711,12.1654,12.0381,12.1168,1384957.1933602,0
+D.US,D,19981209,000000,12.1014,12.1014,11.9699,12.0078,887784.90475183,0
+D.US,D,19981210,000000,11.9077,11.9271,11.6858,11.7811,4310871.0357788,0
+D.US,D,19981211,000000,11.7139,11.7548,11.6031,11.6858,1372125.8468793,0
+D.US,D,19981214,000000,11.7548,11.8638,11.6731,11.8278,1433748.5758865,0
+D.US,D,19981215,000000,11.8464,12.0381,11.8278,12.0244,1011362.2699428,0
+D.US,D,19981216,000000,12.0838,12.0838,11.895,12.0381,799523.28520479,0
+D.US,D,19981217,000000,12.0078,12.2744,12.0078,12.2521,1648471.9675734,0
+D.US,D,19981218,000000,12.1014,12.2648,12.1014,12.2648,1293487.4802988,0
+D.US,D,19981221,000000,12.2648,12.4088,12.1947,12.2521,1728069.0629332,0
+D.US,D,19981222,000000,12.2744,12.2744,12.1014,12.1947,2470461.155566,0
+D.US,D,19981223,000000,12.1947,12.2648,12.1654,12.2112,2436753.5669849,0
+D.US,D,19981224,000000,12.2112,12.2112,12.0711,12.1014,199636.51501259,0
+D.US,D,19981228,000000,12.1014,12.1014,11.9077,11.9368,712859.54695655,0
+D.US,D,19981229,000000,11.9271,12.0381,11.9271,11.9564,1190779.1641734,0
+D.US,D,19981230,000000,11.9564,11.9894,11.895,11.9271,1824363.2471827,0
+D.US,D,19981231,000000,11.9368,12.0507,11.9077,11.9699,764854.91269159,0
+D.US,D,19990104,000000,11.9699,12.0507,11.8464,11.8755,2323459.1588081,0
+D.US,D,19990105,000000,11.9077,11.9699,11.895,11.9077,919245.18375071,0
+D.US,D,19990106,000000,11.9077,11.9271,11.8464,11.9271,1229933.93524,0
+D.US,D,19990107,000000,11.9271,12.0244,11.7811,11.8464,1432784.7092252,0
+D.US,D,19990108,000000,11.8142,11.8278,11.6994,11.7139,2400169.792066,0
+D.US,D,19990111,000000,11.7139,11.7334,11.5408,11.5914,1629216.2134527,0
+D.US,D,19990112,000000,11.5914,11.6731,11.495,11.495,2178703.4440558,0
+D.US,D,19990113,000000,11.5252,11.7548,11.495,11.5739,2575095.1498613,0
+D.US,D,19990114,000000,11.5408,11.6031,11.4289,11.495,1646227.7407204,0
+D.US,D,19990115,000000,11.5106,11.5106,11.4289,11.4784,798238.81470739,0
+D.US,D,19990119,000000,11.4784,11.495,11.348,11.3958,634226.31825808,0
+D.US,D,19990120,000000,11.3636,11.495,11.3013,11.3373,1116635.4167574,0
+D.US,D,19990121,000000,11.3958,11.4162,11.2829,11.3958,1630817.1774807,0
+D.US,D,19990122,000000,11.3958,11.5583,11.3821,11.5408,1742515.7595116,0
+D.US,D,19990125,000000,11.5106,11.5914,11.495,11.5739,1568874.8722137,0
+D.US,D,19990126,000000,11.5252,11.6526,11.495,11.5914,1769796.8853001,0
+D.US,D,19990127,000000,11.5914,11.6526,11.4289,11.4289,2002499.7812215,0
+D.US,D,19990128,000000,11.4289,11.5739,11.4289,11.4784,1653606.7668338,0
+D.US,D,19990129,000000,11.5106,11.5252,11.3159,11.4599,2123496.9020773,0
+D.US,D,19990201,000000,11.4289,11.4453,11.1894,11.2226,1124979.3371086,0
+D.US,D,19990202,000000,11.1622,11.2556,11.1408,11.1894,1162854.7755598,0
+D.US,D,19990203,000000,11.1739,11.3636,11.1622,11.2556,1946008.7687456,0
+D.US,D,19990204,000000,11.2556,11.2556,11.1096,11.1096,2077605.340146,0
+D.US,D,19990205,000000,11.1291,11.1739,11.0804,11.1291,808511.49595745,0
+D.US,D,19990208,000000,11.1096,11.2556,11.094,11.2226,1774933.7397133,0
+D.US,D,19990209,000000,11.1894,11.2226,11.1096,11.1622,1040243.3321829,0
+D.US,D,19990210,000000,11.1894,11.2556,11.1408,11.1739,5424294.2487164,0
+D.US,D,19990211,000000,11.1408,11.1408,10.9043,10.9043,1726144.4123398,0
+D.US,D,19990212,000000,10.8566,10.8721,10.663,10.7048,2101353.6582784,0
+D.US,D,19990216,000000,10.7622,10.9364,10.7622,10.8721,803054.03770807,0
+D.US,D,19990217,000000,10.9169,11.1739,10.8721,11.0454,1901390.3739712,0
+D.US,D,19990218,000000,11.0289,11.2829,10.9793,11.2226,1302792.184582,0
+D.US,D,19990219,000000,11.1894,11.1894,10.7622,10.8176,1912306.3180464,0
+D.US,D,19990222,000000,10.8566,10.8566,10.2445,10.2445,5734668.5618278,0
+D.US,D,19990223,000000,9.76278,10.0382,9.76278,9.9263,6947590.9698001,0
+D.US,D,19990224,000000,9.94667,10.2124,9.9263,10.082,10976336.795223,0
+D.US,D,19990225,000000,10.082,10.1812,10.0012,10.0995,6402913.8243157,0
+D.US,D,19990226,000000,10.0946,10.1063,9.95547,10.0576,6649733.5647917,0
+D.US,D,19990301,000000,10.0576,10.1063,9.95547,10.0946,1781028.2953295,0
+D.US,D,19990302,000000,10.0693,10.2192,10.0576,10.1394,1533888.9785936,0
+D.US,D,19990303,000000,10.1578,10.2386,10.1268,10.2192,1453965.1139393,0
+D.US,D,19990304,000000,10.2075,10.3495,10.1578,10.3378,1252724.5521696,0
+D.US,D,19990305,000000,10.4011,10.4304,10.2698,10.3204,2649236.8421243,0
+D.US,D,19990308,000000,10.3495,10.3681,10.1891,10.2386,1275192.5101102,0
+D.US,D,19990309,000000,10.2386,10.3378,10.1268,10.1268,1936692.761122,0
+D.US,D,19990310,000000,10.1394,10.2192,10.0693,10.1578,1678322.0343568,0
+D.US,D,19990311,000000,10.0946,10.2075,10.0946,10.2075,2349133.1551102,0
+D.US,D,19990312,000000,10.2192,10.3378,10.1891,10.301,2306773.3732585,0
+D.US,D,19990315,000000,10.2795,10.3495,10.2075,10.2192,754911.05588886,0
+D.US,D,19990316,000000,10.2192,10.2386,10.1063,10.1268,880405.87863832,0
+D.US,D,19990317,000000,10.1268,10.1578,10.0576,10.1268,1950821.9365935,0
+D.US,D,19990318,000000,10.1268,10.2503,10.1063,10.2192,1224480.5872961,0
+D.US,D,19990319,000000,10.2386,10.2386,10.1063,10.1063,1324299.3585906,0
+D.US,D,19990322,000000,10.1686,10.2075,10.1268,10.1578,2046468.7477123,0
+D.US,D,19990323,000000,10.2795,10.2795,10.1063,10.1686,3458069.9694944,0
+D.US,D,19990324,000000,10.1891,10.3378,10.1686,10.3204,1427325.1958231,0
+D.US,D,19990325,000000,10.3495,10.3495,10.1394,10.1578,2245465.0826291,0
+D.US,D,19990326,000000,10.1394,10.1394,9.89415,9.9263,1758563.420118,0
+D.US,D,19990329,000000,9.95547,10.0382,9.90869,9.90869,2000248.3613337,0
+D.US,D,19990330,000000,9.89415,9.89415,9.68492,9.7151,2304843.5847832,0
+D.US,D,19990331,000000,9.79392,9.79392,9.60318,9.62166,1589737.7558208,0
+D.US,D,19990401,000000,9.62166,9.7151,9.52143,9.63335,4317932.5407853,0
+D.US,D,19990405,000000,9.63335,9.76278,9.63335,9.69563,3435274.2146828,0
+D.US,D,19990406,000000,9.73261,9.76278,9.63335,9.69563,9980701.5820503,0
+D.US,D,19990407,000000,9.76278,9.76278,9.63335,9.6713,2370638.273966,0
+D.US,D,19990408,000000,9.6713,9.84357,9.6713,9.81335,1964944.9466065,0
+D.US,D,19990409,000000,9.79392,9.79392,9.69563,9.76278,1048268.7038507,0
+D.US,D,19990412,000000,9.76278,9.94667,9.74527,9.89415,1277112.0228215,0
+D.US,D,19990413,000000,9.84357,9.89415,9.81335,9.88251,9354181.0592002,0
+D.US,D,19990414,000000,9.88251,9.88251,9.74527,9.76278,2429376.5960242,0
+D.US,D,19990415,000000,9.78419,9.88251,9.76278,9.88251,1868331.1860972,0
+D.US,D,19990416,000000,9.88251,9.9263,9.79392,9.90869,1217740.7137022,0
+D.US,D,19990419,000000,10.1578,10.4478,10.1578,10.3204,4082022.578926,0
+D.US,D,19990420,000000,10.3495,10.6911,10.3495,10.6911,3181716.6557655,0
+D.US,D,19990421,000000,10.6911,10.7048,10.4138,10.5131,1868974.4489222,0
+D.US,D,19990422,000000,10.4478,10.4819,10.3495,10.4819,1415447.4402394,0
+D.US,D,19990423,000000,10.4819,10.5511,10.4478,10.4819,1491839.524814,0
+D.US,D,19990426,000000,10.4945,10.4945,10.3495,10.4478,1575613.7182313,0
+D.US,D,19990427,000000,10.4478,10.5511,10.4138,10.5511,2796556.3599894,0
+D.US,D,19990428,000000,10.5511,10.6085,10.4674,10.5938,2872634.0061862,0
+D.US,D,19990429,000000,10.663,10.8721,10.663,10.7438,3577466.1263222,0
+D.US,D,19990430,000000,10.7223,10.7622,10.6911,10.7048,1907488.0123165,0
+D.US,D,19990503,000000,10.6911,10.8566,10.6795,10.8361,1342914.9326154,0
+D.US,D,19990504,000000,10.8235,10.8936,10.8041,10.8041,1893041.3157381,0
+D.US,D,19990505,000000,10.8235,10.8235,10.6795,10.7438,2646350.3800226,0
+D.US,D,19990506,000000,10.7048,10.7223,10.663,10.6911,1700467.3333085,0
+D.US,D,19990507,000000,10.7223,10.7438,10.6454,10.663,2326345.6209098,0
+D.US,D,19990510,000000,10.6795,10.7048,10.6454,10.663,1067205.909288,0
+D.US,D,19990511,000000,10.663,10.6911,10.6085,10.6795,1187890.6469188,0
+D.US,D,19990512,000000,10.6795,10.9169,10.5938,10.9169,5914729.7464599,0
+D.US,D,19990513,000000,10.9169,10.9364,10.8936,10.9043,2334051.4163178,0
+D.US,D,19990514,000000,10.8041,10.8041,10.6454,10.7438,1871860.9110241,0
+D.US,D,19990517,000000,10.7739,10.8566,10.7438,10.8566,1744758.9587883,0
+D.US,D,19990518,000000,10.8566,10.8566,10.7904,10.8361,2195069.6533456,0
+D.US,D,19990519,000000,10.8361,10.9714,10.8361,10.9714,2114833.4054664,0
+D.US,D,19990520,000000,10.9714,11.0338,10.9714,11.0191,2005390.3536289,0
+D.US,D,19990521,000000,11.0056,11.1622,11.0056,11.1622,2046789.3515485,0
+D.US,D,19990524,000000,11.1953,11.4084,11.1953,11.3082,2409482.7169604,0
+D.US,D,19990525,000000,11.2896,11.5028,11.2896,11.4599,2625810.1554044,0
+D.US,D,19990526,000000,11.4599,11.6391,11.4289,11.5583,2310943.2782813,0
+D.US,D,19990527,000000,11.495,11.5252,11.1866,11.2605,909611.65502016,0
+D.US,D,19990528,000000,11.2605,11.495,11.2605,11.4162,1034466.2976737,0
+D.US,D,19990601,000000,11.4162,11.4162,11.0863,11.2283,1409678.6263415,0
+D.US,D,19990602,000000,11.2956,11.348,11.1953,11.2605,775771.88434314,0
+D.US,D,19990603,000000,11.2956,11.2956,11.169,11.1953,2068936.705653,0
+D.US,D,19990604,000000,11.2605,11.3598,11.1009,11.2956,1789702.0677043,0
+D.US,D,19990607,000000,11.2956,11.3159,11.2283,11.3159,1046025.504574,0
+D.US,D,19990608,000000,11.2829,11.2956,11.2166,11.2605,888752.88171867,0
+D.US,D,19990609,000000,11.2479,11.3598,11.1456,11.169,657337.53902383,0
+D.US,D,19990610,000000,11.1866,11.2479,10.9481,10.9793,801124.24923277,0
+D.US,D,19990611,000000,10.9793,11.1009,10.8848,10.9666,487544.92533619,0
+D.US,D,19990614,000000,10.9666,11.169,10.9481,11.1009,895488.64500707,0
+D.US,D,19990615,000000,11.1953,11.3958,11.1866,11.3958,1585882.2891758,0
+D.US,D,19990616,000000,11.495,11.5583,11.4599,11.5174,1481891.5577057,0
+D.US,D,19990617,000000,11.495,11.5982,11.3958,11.5583,1664519.6281799,0
+D.US,D,19990618,000000,11.5583,11.6391,11.5583,11.6244,2374493.740611,0
+D.US,D,19990621,000000,11.6391,11.7947,11.5982,11.7947,3619831.0460558,0
+D.US,D,19990622,000000,11.7753,11.8404,11.7286,11.8094,2024962.6012802,0
+D.US,D,19990623,000000,11.7947,11.8278,11.7753,11.7947,2442534.7117997,0
+D.US,D,19990624,000000,11.7597,11.7753,11.6244,11.7597,815252.39712785,0
+D.US,D,19990625,000000,11.7597,11.7753,11.6391,11.7139,971877.64685246,0
+D.US,D,19990628,000000,11.7139,11.7597,11.6128,11.7412,1145195.8751614,0
+D.US,D,19990629,000000,11.7139,11.7139,11.5787,11.5982,1660987.8481001,0
+D.US,D,19990630,000000,11.5787,11.6244,11.4453,11.4453,1214526.4547294,0
+D.US,D,19990701,000000,11.3821,11.5252,11.3598,11.5174,1823076.7215326,0
+D.US,D,19990702,000000,11.495,11.6391,11.4599,11.6244,1485101.7063728,0
+D.US,D,19990706,000000,11.5456,11.6391,11.5174,11.6391,1007508.8584505,0
+D.US,D,19990707,000000,11.5787,11.6954,11.5787,11.6604,781223.17713414,0
+D.US,D,19990708,000000,11.5982,11.6809,11.495,11.5252,1928670.4721833,0
+D.US,D,19990709,000000,11.5252,11.6954,11.5174,11.6128,991136.48370239,0
+D.US,D,19990712,000000,11.6128,11.6809,11.5252,11.6604,1631784.1268711,0
+D.US,D,19990713,000000,11.6604,11.7412,11.6128,11.7139,1631463.523035,0
+D.US,D,19990714,000000,11.7139,11.7412,11.5982,11.6809,1475792.891784,0
+D.US,D,19990715,000000,11.7139,11.7597,11.6604,11.6954,1051477.8249414,0
+D.US,D,19990716,000000,11.7412,11.7753,11.6954,11.7753,1254324.4886211,0
+D.US,D,19990719,000000,11.8278,11.9368,11.7753,11.9368,2866532.2575353,0
+D.US,D,19990720,000000,11.895,12.0244,11.895,11.9951,1591020.1711654,0
+D.US,D,19990721,000000,11.9564,11.9699,11.8404,11.8404,4322103.4733845,0
+D.US,D,19990722,000000,11.7597,11.895,11.7286,11.7597,1202331.1780388,0
+D.US,D,19990723,000000,11.7753,11.895,11.7753,11.8404,704835.20286515,0
+D.US,D,19990726,000000,11.7947,11.8755,11.7597,11.8278,1714913.0023105,0
+D.US,D,19990727,000000,11.8755,11.8755,11.7947,11.8551,1625364.8571132,0
+D.US,D,19990728,000000,11.8278,11.8278,11.7412,11.7597,686545.37055847,0
+D.US,D,19990729,000000,11.7597,11.7597,11.5583,11.5982,1714593.4260507,0
+D.US,D,19990730,000000,11.5982,11.7139,11.5583,11.6391,1512704.4635739,0
+D.US,D,19990802,000000,11.6244,11.8755,11.6244,11.8094,897738.00974214,0
+D.US,D,19990803,000000,11.7947,11.9564,11.7947,11.9564,1676076.7799273,0
+D.US,D,19990804,000000,12.0244,12.0984,11.9368,12.0381,1111181.0412373,0
+D.US,D,19990805,000000,11.9951,12.1374,11.9951,12.0584,1175693.3150755,0
+D.US,D,19990806,000000,12.0244,12.0984,11.9077,12.076,1196231.4845408,0
+D.US,D,19990809,000000,12.0381,12.1032,11.9699,12.0984,981507.06527742,0
+D.US,D,19990810,000000,12.0381,12.1374,12.0381,12.0984,812680.37340383,0
+D.US,D,19990811,000000,12.0584,12.0984,11.9951,12.076,2264080.6566539,0
+D.US,D,19990812,000000,12.0381,12.076,11.8755,11.9368,1289310.3822412,0
+D.US,D,19990813,000000,12.0244,12.1168,11.9699,12.0078,1071700.5284526,0
+D.US,D,19990816,000000,11.9564,12.0381,11.9564,12.0244,832262.8968191,0
+D.US,D,19990817,000000,11.9951,12.076,11.9564,12.076,1039277.4103688,0
+D.US,D,19990818,000000,12.0244,12.0584,11.9271,12.0584,951663.16395248,0
+D.US,D,19990819,000000,11.9951,12.076,11.9077,12.076,1655213.8963202,0
+D.US,D,19990820,000000,12.0584,12.2881,12.0381,12.076,1292517.4481792,0
+D.US,D,19990823,000000,12.2376,12.3184,12.2181,12.3076,1047628.5237548,0
+D.US,D,19990824,000000,12.2744,12.3387,12.259,12.3387,1373403.1243419,0
+D.US,D,19990825,000000,12.1947,12.6297,12.1947,12.5742,1923539.7832285,0
+D.US,D,19990826,000000,12.5742,12.6297,12.4944,12.5742,1100268.1798913,0
+D.US,D,19990827,000000,12.5742,12.6424,12.5305,12.5742,789895.92193264,0
+D.US,D,19990830,000000,12.5947,12.5947,12.3446,12.3446,2616820.9170754,0
+D.US,D,19990831,000000,12.4088,12.4322,12.294,12.3932,1867048.7707526,0
+D.US,D,19990901,000000,12.3728,12.3932,12.2744,12.3241,2237119.1071252,0
+D.US,D,19990902,000000,12.3621,12.3621,12.1237,12.2239,2046789.3515485,0
+D.US,D,19990903,000000,12.3621,12.4594,12.3076,12.3446,1406144.791109,0
+D.US,D,19990907,000000,12.294,12.3076,12.1237,12.1654,871098.09162591,0
+D.US,D,19990908,000000,12.0984,12.1781,12.076,12.1374,869814.6487049,0
+D.US,D,19990909,000000,12.1237,12.1781,12.076,12.1781,752343.14247044,0
+D.US,D,19990910,000000,12.1781,12.3728,12.1654,12.3446,1731922.4744254,0
+D.US,D,19990913,000000,12.3076,12.3728,12.2376,12.3728,931755.92639546,0
+D.US,D,19990914,000000,12.3446,12.4419,12.3241,12.4322,1157069.5204394,0
+D.US,D,19990915,000000,12.4322,12.5412,12.3932,12.3932,3392274.2527352,0
+D.US,D,19990916,000000,12.3728,12.4088,12.2648,12.3076,2866850.8062187,0
+D.US,D,19990917,000000,12.3621,12.4944,12.3241,12.474,852158.83103575,0
+D.US,D,19990920,000000,12.4944,12.5091,12.3621,12.4322,1691801.7815447,0
+D.US,D,19990921,000000,12.4594,12.4594,12.294,12.3076,4501521.3951916,0
+D.US,D,19990922,000000,12.2648,12.3621,12.2376,12.2648,2516684.624674,0
+D.US,D,19990923,000000,12.2648,12.2744,12.0584,12.076,1366983.8545841,0
+D.US,D,19990924,000000,12.0584,12.076,11.8707,11.9077,1098017.7875798,0
+D.US,D,19990927,000000,12.1032,12.1032,11.9368,11.9699,869814.6487049,0
+D.US,D,19990928,000000,11.9368,11.9368,11.6244,11.7899,1537417.675944,0
+D.US,D,19990929,000000,11.7597,11.9368,11.7597,11.9271,858257.49695743,0
+D.US,D,19990930,000000,11.9271,12.1032,11.8707,12.0984,1168316.3441147,0
+D.US,D,19991001,000000,12.076,12.294,11.9271,12.2648,975729.00319189,0
+D.US,D,19991004,000000,12.2239,12.5742,12.2239,12.5616,943955.31339163,0
+D.US,D,19991005,000000,12.5412,12.5412,12.3076,12.3728,843174.73058868,0
+D.US,D,19991006,000000,12.4944,12.4944,12.3621,12.4322,741747.80223143,0
+D.US,D,19991007,000000,12.3932,12.3932,12.2239,12.2648,1063352.4977958,0
+D.US,D,19991008,000000,12.2744,12.3728,12.2648,12.2744,598597.16181281,0
+D.US,D,19991011,000000,12.2648,12.2648,12.0584,12.0584,541463.91408815,0
+D.US,D,19991012,000000,11.9564,12.0244,11.895,11.9368,926622.15471143,0
+D.US,D,19991013,000000,11.9564,12.0584,11.9368,11.9699,1214202.7681641,0
+D.US,D,19991014,000000,11.9368,12.3076,11.895,12.2744,3579712.408328,0
+D.US,D,19991015,000000,12.294,12.294,12.0381,12.0381,1357035.8874758,0
+D.US,D,19991018,000000,12.0584,12.294,12.0381,12.294,1253685.3361016,0
+D.US,D,19991019,000000,12.294,12.4322,12.2239,12.2376,2233588.3546218,0
+D.US,D,19991020,000000,12.1947,12.294,12.1654,12.2744,1001729.7687886,0
+D.US,D,19991021,000000,12.2044,12.294,12.0984,12.2044,1238919.0632634,0
+D.US,D,19991022,000000,12.2376,12.2376,12.1654,12.1947,780584.02461463,0
+D.US,D,19991025,000000,12.1237,12.294,12.0984,12.2239,865638.57822373,0
+D.US,D,19991026,000000,12.1654,12.3621,12.1237,12.2044,1600970.1934265,0
+D.US,D,19991027,000000,12.2376,12.5305,12.2239,12.474,2126067.8982249,0
+D.US,D,19991028,000000,12.5616,12.8302,12.5616,12.7639,2522778.1527137,0
+D.US,D,19991029,000000,12.8302,12.9616,12.7639,12.8992,2902161.4139806,0
+D.US,D,19991101,000000,12.8799,12.9295,12.8799,12.9295,951018.87355097,0
+D.US,D,19991102,000000,12.9295,13.0199,12.9295,12.9782,1634024.2434186,0
+D.US,D,19991103,000000,12.9295,13.0005,12.9295,12.9782,1805742.5352759,0
+D.US,D,19991104,000000,13.0005,13.0462,12.9782,13.0287,2094929.2506385,0
+D.US,D,19991105,000000,13.0988,13.2282,13.0005,13.0005,2681654.8223262,0
+D.US,D,19991108,000000,13.0005,13.0287,12.8439,12.8439,3145771.0057896,0
+D.US,D,19991109,000000,12.8992,12.8992,12.8108,12.8302,2627094.6259018,0
+D.US,D,19991110,000000,12.8108,12.8439,12.7095,12.7436,1503080.183031,0
+D.US,D,19991111,000000,12.7095,12.8302,12.7008,12.7972,2372886.6111246,0
+D.US,D,19991112,000000,12.8302,12.8992,12.7972,12.8992,1964624.3427704,0
+D.US,D,19991115,000000,12.8302,12.8799,12.7972,12.8603,663755.78120527,0
+D.US,D,19991117,000000,13.0005,13.0462,12.9402,13.0199,1793549.3137382,0
+D.US,D,19991118,000000,13.0199,13.0199,12.9188,12.9295,1408390.0455384,0
+D.US,D,19991119,000000,12.8992,12.9188,12.8439,12.8439,1909091.0314973,0
+D.US,D,19991122,000000,12.7766,12.8108,12.6424,12.6629,3707138.0471291,0
+D.US,D,19991123,000000,12.474,12.4944,12.2648,12.2744,2809080.4611273,0
+D.US,D,19991124,000000,12.2744,12.3932,12.2044,12.3076,1962369.8401534,0
+D.US,D,19991126,000000,12.3076,12.3446,12.2044,12.2239,507764.54611818,0
+D.US,D,19991129,000000,12.2239,12.2376,11.9564,11.9699,1870898.0719392,0
+D.US,D,19991130,000000,11.9564,12.2044,11.9564,12.1654,2571247.9038274,0
+D.US,D,19991201,000000,12.1237,12.1374,12.0381,12.0584,2883862.3334864,0
+D.US,D,19991202,000000,12.0584,12.1374,11.9564,11.9564,4890534.0748835,0
+D.US,D,19991203,000000,11.8707,12.0244,11.8707,11.9368,3802139.5402702,0
+D.US,D,19991206,000000,11.9271,12.0381,11.7899,11.8094,1635631.3729049,0
+D.US,D,19991207,000000,11.7899,11.9271,11.7286,11.8278,2525986.246228,0
+D.US,D,19991208,000000,11.7899,11.8278,11.6031,11.6526,1657458.1231733,0
+D.US,D,19991209,000000,11.6526,11.6526,11.5739,11.5739,2230700.8649437,0
+D.US,D,19991210,000000,11.5914,11.6391,11.5223,11.5583,2215290.3017039,0
+D.US,D,19991213,000000,11.5223,11.5408,11.4599,11.4599,1197514.9274617,0
+D.US,D,19991214,000000,11.4599,11.5739,11.4599,11.5028,905440.72242099,0
+D.US,D,19991215,000000,11.5583,11.5739,11.4415,11.5028,2778904.6526258,0
+D.US,D,19991216,000000,11.4599,11.4706,11.1076,11.1156,2250275.1677478,0
+D.US,D,19991217,000000,11.1156,11.1534,10.986,10.986,3314275.0386743,0
+D.US,D,19991220,000000,11.0056,11.1076,10.8721,10.9714,3674397.4079385,0
+D.US,D,19991221,000000,10.9714,11.1534,10.9714,10.9714,3966792.2168154,0
+D.US,D,19991222,000000,10.986,10.986,10.8721,10.8721,2399201.8150991,0
+D.US,D,19991223,000000,10.8848,10.9549,10.8721,10.8848,2722093.0363137,0
+D.US,D,19991227,000000,10.9169,10.9549,10.8041,10.8041,1866729.1944928,0
+D.US,D,19991228,000000,10.7671,10.8498,10.7378,10.7378,1675752.0657855,0
+D.US,D,19991229,000000,10.7378,10.7496,10.5812,10.6503,2118362.1028168,0
+D.US,D,19991230,000000,10.6503,10.6853,10.6162,10.6162,2125101.9764108,0
+D.US,D,19991231,000000,10.6162,10.6162,10.518,10.518,1334568.9571115,0
+D.US,D,20000103,000000,10.4478,10.4478,10.1988,10.2124,3327435.2096025,0
+D.US,D,20000104,000000,10.2124,10.4819,10.1121,10.4674,5345338.3610289,0
+D.US,D,20000105,000000,10.5812,10.9043,10.5812,10.7496,10281439.283702,0
+D.US,D,20000106,000000,10.8848,11.0191,10.8041,10.8721,7757061.1945367,0
+D.US,D,20000107,000000,10.8498,10.9714,10.8176,10.8721,5352399.8660355,0
+D.US,D,20000110,000000,10.986,10.986,10.8498,10.8721,4192436.6904595,0
+D.US,D,20000111,000000,10.8498,10.9714,10.8176,10.9043,3814019.3510066,0
+D.US,D,20000112,000000,10.9043,11.1534,10.9043,10.986,5665024.5714584,0
+D.US,D,20000113,000000,10.986,11.1534,10.986,11.1408,7735233.4166921,0
+D.US,D,20000114,000000,11.1739,11.1866,11.094,11.1534,6324281.6231935,0
+D.US,D,20000118,000000,11.1534,11.1866,11.0523,11.1408,3708421.4900502,0
+D.US,D,20000119,000000,11.242,11.3821,11.1866,11.3228,6065904.7309699,0
+D.US,D,20000120,000000,11.3228,11.3821,11.2829,11.3704,4974621.6791021,0
+D.US,D,20000121,000000,11.3704,11.423,11.3228,11.3432,7356817.1048155,0
+D.US,D,20000124,000000,11.4036,11.5583,11.3432,11.3704,1267809.373691,0
+D.US,D,20000125,000000,11.3704,11.423,11.1866,11.2556,2070219.1209977,0
+D.US,D,20000126,000000,11.423,11.4415,11.3228,11.4415,1774291.5044647,0
+D.US,D,20000127,000000,11.4415,11.4415,11.3821,11.4036,1449154.0012442,0
+D.US,D,20000128,000000,10.9169,11.1156,10.7856,10.8848,8879150.9868144,0
+D.US,D,20000131,000000,10.9549,11.1866,10.9043,11.1866,5555893.9028459,0
+D.US,D,20000201,000000,11.1866,11.1866,10.9364,11.0056,3648082.203964,0
+D.US,D,20000202,000000,11.0191,11.1156,10.9549,11.094,2143399.0017523,0
+D.US,D,20000203,000000,11.3228,11.3704,11.2226,11.242,10583472.759192,0
+D.US,D,20000204,000000,11.2712,11.3228,11.0338,11.0338,5915052.4054488,0
+D.US,D,20000207,000000,11.094,11.1156,10.9169,10.9549,3832635.9526078,0
+D.US,D,20000208,000000,10.9169,11.0726,10.9043,10.9364,4790387.506718,0
+D.US,D,20000209,000000,10.9549,10.9714,10.8721,10.9043,3435922.6153898,0
+D.US,D,20000210,000000,11.094,11.094,10.9043,10.9364,2879371.8246274,0
+D.US,D,20000211,000000,10.8721,10.9169,10.7856,10.8361,2351067.0538911,0
+D.US,D,20000214,000000,10.7856,10.9714,10.7378,10.8041,2515721.7855891,0
+D.US,D,20000215,000000,10.8721,10.9169,10.8498,10.8848,3932451.6411731,0
+D.US,D,20000216,000000,10.9169,10.9364,10.8721,10.9043,3228580.3049693,0
+D.US,D,20000217,000000,10.9043,10.9714,10.8721,10.9364,2629338.8527549,0
+D.US,D,20000218,000000,10.9169,10.9714,10.8176,10.9043,3599612.4528503,0
+D.US,D,20000222,000000,10.8848,10.9043,10.8361,10.8848,2904085.0369975,0
+D.US,D,20000223,000000,10.8041,10.8721,10.4478,10.4478,4765677.3770771,0
+D.US,D,20000224,000000,10.518,10.518,10.1335,10.3495,3142882.488535,0
+D.US,D,20000225,000000,10.3495,10.3495,9.94667,9.94667,2733973.8746265,0
+D.US,D,20000228,000000,9.94964,10.1928,9.83866,10.0946,7433207.1342373,0
+D.US,D,20000229,000000,10.1063,10.1394,9.98861,10.0012,2254132.6895456,0
+D.US,D,20000301,000000,10.0012,10.0012,9.49029,9.83866,3338028.4946887,0
+D.US,D,20000302,000000,9.83866,10.1928,9.69563,9.98861,3420513.0797266,0
+D.US,D,20000303,000000,10.0946,10.1578,10.0265,10.0265,2292645.2253635,0
+D.US,D,20000306,000000,10.0265,10.0382,9.69563,9.90098,2491644.6430093,0
+D.US,D,20000307,000000,9.90098,10.1063,9.90098,9.93994,2787899.0288368,0
+D.US,D,20000308,000000,9.86986,10.0382,9.73261,10.0265,3433029.9878298,0
+D.US,D,20000309,000000,10.0012,10.1063,9.98861,10.0012,2860436.6743428,0
+D.US,D,20000310,000000,10.0012,10.0012,9.83866,9.90098,2456982.4359545,0
+D.US,D,20000313,000000,9.8212,9.85033,9.68492,9.78419,1148730.7379702,0
+D.US,D,20000314,000000,9.73261,9.74527,9.52728,9.57594,2258628.3362865,0
+D.US,D,20000315,000000,9.57594,10.1578,9.57594,10.0265,2865249.8421907,0
+D.US,D,20000316,000000,10.0946,10.7175,10.0946,10.5685,2945172.6792686,0
+D.US,D,20000317,000000,10.7175,10.7175,10.1268,10.1745,4199178.6192063,0
+D.US,D,20000320,000000,10.2445,10.3934,10.2124,10.3135,2680370.3518287,0
+D.US,D,20000321,000000,10.3495,10.3622,10.2124,10.3135,2069894.4068559,0
+D.US,D,20000322,000000,10.2571,10.3262,10.1268,10.3135,2162658.8661786,0
+D.US,D,20000323,000000,10.1928,10.4674,10.1745,10.4138,1760490.1258641,0
+D.US,D,20000324,000000,10.4138,10.4138,10.2124,10.2445,3010002.4742137,0
+D.US,D,20000327,000000,10.1394,10.4674,10.1394,10.3135,1452042.5184988,0
+D.US,D,20000328,000000,10.2124,10.2795,10.0012,10.0576,1819222.2824639,0
+D.US,D,20000329,000000,10.0265,10.3135,10.0012,10.0946,2152385.1573522,0
+D.US,D,20000330,000000,10.1394,10.4304,10.1394,10.3934,2581833.9958788,0
+D.US,D,20000331,000000,10.4304,10.5685,10.1394,10.4819,2491962.1641162,0
+D.US,D,20000403,000000,10.5004,10.5511,10.3934,10.518,2197963.3084821,0
+D.US,D,20000404,000000,10.5685,10.9714,10.3798,10.8235,2419743.0672937,0
+D.US,D,20000405,000000,10.8361,11.3159,10.8235,10.9043,2145000.9933566,0
+D.US,D,20000406,000000,10.8721,10.8936,10.6678,10.7378,2541077.2332079,0
+D.US,D,20000407,000000,10.6678,10.7564,10.5004,10.5511,1301511.8243902,0
+D.US,D,20000410,000000,10.6162,11.0454,10.5004,10.9714,1759845.8354626,0
+D.US,D,20000411,000000,10.9598,11.348,10.9598,11.1866,1727106.2238483,0
+D.US,D,20000412,000000,11.2166,11.8824,11.2166,11.5739,2302269.5059064,0
+D.US,D,20000413,000000,11.5739,12.2744,11.5583,12.184,3935986.503982,0
+D.US,D,20000414,000000,12.4088,12.4273,11.7947,11.8464,4441504.7680943,0
+D.US,D,20000417,000000,11.8094,12.184,11.2673,11.8824,4448560.1076424,0
+D.US,D,20000418,000000,11.8638,12.1168,11.6604,11.6954,1955955.7082775,0
+D.US,D,20000419,000000,11.6391,11.6731,11.2479,11.5739,2330521.6913909,0
+D.US,D,20000420,000000,11.5408,11.7656,11.4532,11.7071,3520656.5651628,0
+D.US,D,20000424,000000,11.7286,12.2044,11.7286,12.0838,1944403.694412,0
+D.US,D,20000425,000000,12.2376,12.5305,11.7947,12.4944,3002938.9140543,0
+D.US,D,20000426,000000,12.4273,12.7972,12.3728,12.6812,3236280.9624953,0
+D.US,D,20000427,000000,12.6122,12.6482,12.3076,12.4088,2066689.3960708,0
+D.US,D,20000428,000000,12.3076,12.3562,12.0654,12.2744,1752146.2055129,0
+D.US,D,20000501,000000,12.2044,12.2881,12.0654,12.1014,2490679.7487716,0
+D.US,D,20000502,000000,12.0311,12.2044,11.7656,11.7753,1963974.9144869,0
+D.US,D,20000503,000000,11.8094,11.895,11.6604,11.8464,1624720.5667118,0
+D.US,D,20000504,000000,11.8638,12.2744,11.7412,12.1374,2236160.3783458,0
+D.US,D,20000505,000000,12.1168,12.1168,11.7753,11.8824,1299266.5699608,0
+D.US,D,20000508,000000,11.9154,12.5305,11.8824,11.9631,1853245.3369992,0
+D.US,D,20000509,000000,11.9631,12.0311,11.895,11.9844,1130442.9608164,0
+D.US,D,20000510,000000,12.0507,12.5947,12.0311,12.5305,3678889.9719502,0
+D.US,D,20000511,000000,12.5305,12.8302,12.474,12.7279,2359084.2049477,0
+D.US,D,20000512,000000,12.7008,12.7182,12.2744,12.4088,1933168.1740771,0
+D.US,D,20000515,000000,12.4088,12.7495,12.4088,12.5412,1280652.0235123,0
+D.US,D,20000516,000000,12.5305,12.6122,12.2044,12.5091,1608347.1643872,0
+D.US,D,20000517,000000,12.438,12.438,11.9514,12.0507,1478036.0910607,0
+D.US,D,20000518,000000,12.0838,12.5305,12.0838,12.3932,2227172.1675932,0
+D.US,D,20000519,000000,12.3932,12.7008,12.1714,12.5947,1590058.3596569,0
+D.US,D,20000522,000000,12.6297,12.9538,12.5742,12.7865,1574332.3304631,0
+D.US,D,20000523,000000,12.7865,12.7972,12.3076,12.4088,2162658.8661786,0
+D.US,D,20000524,000000,12.4594,12.7639,12.4322,12.5674,3298547.981904,0
+D.US,D,20000525,000000,12.5889,12.5889,12.3446,12.4594,1653284.1078449,0
+D.US,D,20000526,000000,12.4594,12.8302,12.4594,12.7436,1177300.4445617,0
+D.US,D,20000530,000000,12.9295,12.9295,12.3932,12.5012,1760809.7021238,0
+D.US,D,20000531,000000,12.6054,12.7766,12.5305,12.655,1065282.2862711,0
+D.US,D,20000601,000000,12.6054,12.7046,12.4147,12.6745,1833988.5553021,0
+D.US,D,20000602,000000,12.6054,12.6054,12.3728,12.4477,2080810.350931,0
+D.US,D,20000605,000000,12.3728,12.3932,12.0205,12.1374,1597760.0447594,0
+D.US,D,20000606,000000,12.1014,12.3932,12.0311,12.2376,2561290.6885315,0
+D.US,D,20000607,000000,12.2376,12.2744,12.0507,12.1014,1240528.2479026,0
+D.US,D,20000608,000000,12.0507,12.1374,11.895,12.1374,2633509.7853541,0
+D.US,D,20000609,000000,12.2376,12.4477,12.1781,12.3446,3514882.6133829,0
+D.US,D,20000612,000000,12.3621,12.6054,12.3621,12.4147,1254324.4886211,0
+D.US,D,20000613,000000,12.4477,12.5489,12.3446,12.4147,1680570.3715154,0
+D.US,D,20000614,000000,12.3076,12.3446,12.1781,12.2376,1647827.6771719,0
+D.US,D,20000615,000000,12.259,12.5012,12.259,12.3446,2880013.0322997,0
+D.US,D,20000616,000000,12.3446,12.4896,12.2744,12.331,2458582.372406,0
+D.US,D,20000619,000000,12.294,12.3932,12.0311,12.0507,2595316.825796,0
+D.US,D,20000620,000000,12.2044,12.4322,12.0838,12.294,4070143.795766,0
+D.US,D,20000621,000000,12.5889,12.5889,12.259,12.294,4885071.4787521,0
+D.US,D,20000622,000000,12.2376,12.3076,12.1374,12.259,2754831.6203516,0
+D.US,D,20000623,000000,12.2044,12.4322,12.1781,12.259,1642694.9330643,0
+D.US,D,20000626,000000,12.1781,12.3728,12.1781,12.294,1744758.9587883,0
+D.US,D,20000627,000000,12.2744,12.294,11.9631,12.0838,2851444.3532846,0
+D.US,D,20000628,000000,11.9271,12.259,11.7548,12.1947,5641590.6917037,0
+D.US,D,20000629,000000,12.1908,12.2376,12.0507,12.1519,2475596.9824029,0
+D.US,D,20000630,000000,12.0507,12.5889,11.7412,11.8638,3405431.3409342,0
+D.US,D,20000703,000000,11.8638,12.294,11.8638,12.0654,830979.4538981,0
+D.US,D,20000705,000000,12.1014,12.294,11.8404,11.895,2334372.020154,0
+D.US,D,20000706,000000,11.9271,12.2181,11.895,12.2181,1374050.4974726,0
+D.US,D,20000707,000000,12.2181,12.4896,12.1014,12.4896,2263433.2835232,0
+D.US,D,20000710,000000,12.4477,12.6862,12.4477,12.655,2186727.7881473,0
+D.US,D,20000711,000000,12.655,12.7766,12.5012,12.7766,2139870.3044018,0
+D.US,D,20000712,000000,12.7766,12.7912,12.4477,12.7639,2195397.4502165,0
+D.US,D,20000713,000000,12.618,12.9665,12.5197,12.9295,2348502.2232018,0
+D.US,D,20000714,000000,12.9295,13.1912,12.9295,13.0199,3110142.8769207,0
+D.US,D,20000717,000000,12.9489,13.1532,12.8992,13.0287,1275192.5101102,0
+D.US,D,20000718,000000,13.053,13.2282,13.0005,13.1241,1737376.8499456,0
+D.US,D,20000719,000000,13.1416,13.3654,13.1241,13.2954,2716955.154324,0
+D.US,D,20000720,000000,13.2438,13.3324,13.2097,13.2438,2372886.6111246,0
+D.US,D,20000721,000000,13.2622,13.2954,13.1416,13.1737,1140704.3387261,0
+D.US,D,20000724,000000,13.1037,13.1912,12.9489,13.0345,1041205.1436913,0
+D.US,D,20000725,000000,13.0715,13.2438,13.0005,13.1912,2738788.0700507,0
+D.US,D,20000726,000000,13.1737,13.1737,13.0005,13.0005,1721332.2720684,0
+D.US,D,20000727,000000,13.0005,13.2788,12.9295,13.0005,2753870.8364196,0
+D.US,D,20000728,000000,12.9849,13.053,12.7222,12.7766,2199566.3276629,0
+D.US,D,20000731,000000,12.8302,12.9665,12.5305,12.5674,1870898.0719392,0
+D.US,D,20000801,000000,12.6054,13.0005,12.5889,12.9489,1802213.8379254,0
+D.US,D,20000802,000000,12.9489,13.2954,12.8799,13.2097,1862556.2067409,0
+D.US,D,20000803,000000,13.3965,13.6574,13.3479,13.5084,2181913.592723,0
+D.US,D,20000804,000000,13.5192,13.7634,13.1912,13.7284,2858507.913444,0
+D.US,D,20000807,000000,13.6574,14.0398,13.5737,14.0077,2014046.657205,0
+D.US,D,20000808,000000,13.9717,14.0758,13.6077,14.0758,3084469.908195,0
+D.US,D,20000809,000000,13.9007,14.0583,13.852,13.9649,2095894.1448763,0
+D.US,D,20000810,000000,13.7284,13.9347,13.7284,13.852,1357677.0951481,0
+D.US,D,20000811,000000,13.9347,14.177,13.9007,14.0758,1769475.2538876,0
+D.US,D,20000814,000000,14.0583,14.4378,13.9202,14.3512,2478487.5548102,0
+D.US,D,20000815,000000,14.2637,14.6442,14.2637,14.4204,2925908.7045367,0
+D.US,D,20000816,000000,14.2822,14.5177,14.2637,14.3182,1244060.0279822,0
+D.US,D,20000817,000000,14.2442,14.5177,14.2442,14.5079,2816455.3769352,0
+D.US,D,20000818,000000,14.4378,14.5079,14.2072,14.3308,1714913.0023105,0
+D.US,D,20000821,000000,14.3182,14.3512,14.1275,14.2637,1776858.3903067,0
+D.US,D,20000822,000000,14.2637,14.3989,14.177,14.3619,1358318.3028203,0
+D.US,D,20000823,000000,14.4281,14.686,14.3375,14.6743,4774663.532677,0
+D.US,D,20000824,000000,14.5985,14.723,14.4058,14.4738,1594549.8960923,0
+D.US,D,20000825,000000,14.4738,14.4738,14.145,14.145,1816014.1889496,0
+D.US,D,20000828,000000,14.145,14.3745,14.145,14.251,1663235.1576824,0
+D.US,D,20000829,000000,14.2305,14.3745,14.1323,14.2033,888752.88171867,0
+D.US,D,20000830,000000,14.0398,14.4992,14.0203,14.3882,1728714.3809111,0
+D.US,D,20000831,000000,14.3745,15.1123,14.3745,14.8125,4986174.720544,0
+D.US,D,20000901,000000,14.8436,14.9983,14.8125,14.8505,1473870.2963435,0
+D.US,D,20000905,000000,14.7065,15.1823,14.5682,15.1123,1203294.0171237,0
+D.US,D,20000906,000000,15.1123,15.3253,15.0928,15.2962,2448634.4052978,0
+D.US,D,20000907,000000,15.3253,15.6018,15.267,15.5268,1790979.3451669,0
+D.US,D,20000908,000000,15.5443,16.0318,15.4393,16.0144,1923217.1242396,0
+D.US,D,20000911,000000,16.0318,16.6314,16.0318,16.4552,3234681.0260437,0
+D.US,D,20000912,000000,16.3686,16.5827,15.9434,16.2138,4362545.7976777,0
+D.US,D,20000913,000000,16.2431,16.5642,16.2334,16.3511,3766192.8627179,0
+D.US,D,20000914,000000,16.2431,16.3881,15.8966,16.3141,3651285.1595963,0
+D.US,D,20000915,000000,16.4893,16.7346,16.3141,16.4951,2646672.0114352,0
+D.US,D,20000918,000000,16.4367,16.6002,16.2138,16.5564,1696619.0596983,0
+D.US,D,20000919,000000,16.7569,16.7569,15.5443,15.6339,3453893.8990132,0
+D.US,D,20000920,000000,15.6475,15.6475,15.0549,15.3253,3174021.1361214,0
+D.US,D,20000921,000000,15.4791,15.6893,15.1123,15.2767,2160409.5014435,0
+D.US,D,20000922,000000,15.3516,15.7594,15.3253,15.41,2108735.767121,0
+D.US,D,20000925,000000,15.2339,15.4791,15.1415,15.41,1920328.606985,0
+D.US,D,20000926,000000,15.41,16.0027,15.41,15.8461,2329239.2760464,0
+D.US,D,20000927,000000,15.8285,16.0698,15.4928,16.0027,1869298.1354877,0
+D.US,D,20000928,000000,16.0698,16.3141,16.0698,16.1264,2278204.6942434,0
+D.US,D,20000929,000000,16.1954,16.5234,16.1954,16.2694,1798363.5091625,0
+D.US,D,20001002,000000,16.2334,16.2334,15.7594,16.0144,2475915.5310863,0
+D.US,D,20001003,000000,15.9667,16.0027,15.4791,15.4928,2116760.1112125,0
+D.US,D,20001004,000000,15.4928,15.7594,14.6315,14.8271,4523988.3255558,0
+D.US,D,20001005,000000,14.7561,14.9867,14.2189,14.289,5932059.8224109,0
+D.US,D,20001006,000000,14.7425,15.1123,14.7425,15.0423,4370883.5525704,0
+D.US,D,20001009,000000,15.0423,15.4791,14.9546,15.1415,1597760.0447594,0
+D.US,D,20001010,000000,15.267,15.8081,15.2496,15.5803,3192630.5446878,0
+D.US,D,20001011,000000,15.8081,16.0027,15.5803,15.666,2813249.3385737,0
+D.US,D,20001012,000000,15.6893,16.0991,15.4227,15.6893,2340145.9719339,0
+D.US,D,20001013,000000,15.7886,16.1458,15.7886,16.0144,1838799.6679972,0
+D.US,D,20001016,000000,16.0318,16.3316,16.0027,16.3141,2011804.4855048,0
+D.US,D,20001017,000000,16.3141,16.4552,16.1584,16.3686,2042618.4189494,0
+D.US,D,20001018,000000,16.4261,16.5642,15.9434,15.9823,3395478.2359439,0
+D.US,D,20001019,000000,15.9823,16.2821,15.7351,16.2431,2742315.7398249,0
+D.US,D,20001020,000000,16.2334,16.5642,16.2138,16.5438,3618871.2897002,0
+D.US,D,20001023,000000,16.5438,16.7656,16.4367,16.6314,1818587.24025,0
+D.US,D,20001024,000000,16.6703,16.8066,16.3881,16.5438,2439650.3048507,0
+D.US,D,20001025,000000,16.4893,16.7569,16.2635,16.3511,2564181.2609389,0
+D.US,D,20001026,000000,16.3141,16.3881,15.9307,15.9667,3379747.068868,0
+D.US,D,20001027,000000,15.9667,16.3141,15.5668,16.3141,2911468.1734166,0
+D.US,D,20001030,000000,16.3141,16.7939,16.3141,16.7656,1770758.6968086,0
+D.US,D,20001031,000000,16.7656,16.8066,16.3881,16.6819,1651685.1989697,0
+D.US,D,20001101,000000,16.7346,17.1364,16.6703,16.9662,2068936.705653,0
+D.US,D,20001102,000000,16.9798,17.0002,16.5438,16.6002,1179222.0124259,0
+D.US,D,20001103,000000,16.4552,16.8066,16.0318,16.2431,1211637.9374748,0
+D.US,D,20001106,000000,16.2431,16.6099,16.0904,16.2431,1272624.5966917,0
+D.US,D,20001107,000000,16.1768,16.3141,15.9151,16.2635,1708490.6498235,0
+D.US,D,20001108,000000,16.2635,16.4552,16.0991,16.1768,2503839.9196999,0
+D.US,D,20001109,000000,16.1768,16.2995,16.0144,16.2635,1625046.3084299,0
+D.US,D,20001110,000000,16.2821,16.6099,16.2821,16.5234,2345608.5680653,0
+D.US,D,20001113,000000,16.5234,17.0167,16.5234,16.7189,1820825.3016447,0
+D.US,D,20001114,000000,16.6985,16.6985,16.2334,16.3881,908971.47492425,0
+D.US,D,20001115,000000,16.4552,16.7656,16.3316,16.6099,1283858.0618739,0
+D.US,D,20001116,000000,16.7346,17.0167,16.6314,17.0167,1454926.9254478,0
+D.US,D,20001117,000000,17.0683,17.5587,17.0167,17.5587,3015453.7670047,0
+D.US,D,20001120,000000,17.771,17.84,17.4547,17.6153,6796098.4641831,0
+D.US,D,20001121,000000,16.9466,17.0129,16.7862,16.8376,8573592.9242801,0
+D.US,D,20001122,000000,16.8376,17.1627,16.8006,16.9798,4093897.2517804,0
+D.US,D,20001124,000000,17.0129,17.1034,16.8718,17.0683,653164.55127185,0
+D.US,D,20001127,000000,17.0683,17.0859,16.9156,16.9262,2105524.5908775,0
+D.US,D,20001128,000000,17.0002,17.0372,16.7132,16.9466,4268825.6923049,0
+D.US,D,20001129,000000,16.8006,17.189,16.8006,17.1034,2829944.3723108,0
+D.US,D,20001130,000000,17.1034,17.3155,16.7862,16.9798,5697754.9348851,0
+D.US,D,20001201,000000,16.9156,16.9466,16.5029,16.7656,2334051.4163178,0
+D.US,D,20001204,000000,16.8376,17.189,16.7862,17.0129,2858189.3647605,0
+D.US,D,20001205,000000,16.9466,16.9466,16.5029,16.5779,3914475.2196679,0
+D.US,D,20001206,000000,16.8376,16.9603,16.5779,16.6226,2518924.7412215,0
+D.US,D,20001207,000000,16.6985,17.1792,16.6625,16.9603,2509943.7235036,0
+D.US,D,20001208,000000,16.7656,17.0489,16.644,17.0372,2416860.7154974,0
+D.US,D,20001211,000000,17.0372,17.0489,16.7482,17.0002,2211436.8902118,0
+D.US,D,20001212,000000,17.1364,17.2104,16.9798,17.0372,1652001.6925003,0
+D.US,D,20001213,000000,17.0372,17.5101,17.0129,17.4401,2880656.2951248,0
+D.US,D,20001214,000000,17.479,17.479,17.189,17.262,2588574.8970492,0
+D.US,D,20001215,000000,17.262,17.4917,17.2512,17.4041,3783520.8835162,0
+D.US,D,20001218,000000,17.479,17.6901,17.3155,17.5587,1993508.4877397,0
+D.US,D,20001219,000000,17.7884,17.8459,17.5101,17.5587,2353948.3781108,0
+D.US,D,20001220,000000,17.6337,18.1825,17.5101,18.0376,3030862.2750916,0
+D.US,D,20001221,000000,18.2205,18.3948,17.9704,18.3091,2531446.7872065,0
+D.US,D,20001222,000000,18.2585,18.5495,18.1447,18.5008,1506610.9355342,0
+D.US,D,20001226,000000,18.6039,19.0701,18.6039,19.037,1060143.3767051,0
+D.US,D,20001227,000000,18.963,19.2297,18.7811,18.9923,1592625.2454989,0
+D.US,D,20001228,000000,19.037,19.037,18.6458,18.9407,1545121.4161992,0
+D.US,D,20001229,000000,18.9407,18.9923,18.7325,18.963,1376613.273009,0
+D.US,D,20010102,000000,18.6039,18.7188,18.2702,18.5495,1772359.6608366,0
+D.US,D,20010103,000000,18.5378,18.7519,17.0489,17.1034,4123105.0833151,0
+D.US,D,20010104,000000,17.262,17.262,15.7011,15.8461,6450093.9670499,0
+D.US,D,20010105,000000,15.9209,16.0951,15.6524,15.9774,5294942.9317455,0
+D.US,D,20010108,000000,16.2694,16.6625,16.2197,16.6099,5404712.7528774,0
+D.US,D,20010109,000000,16.5564,16.6226,16.3073,16.5896,5050049.8970154,0
+D.US,D,20010110,000000,16.9466,17.0002,16.3559,16.6226,4361261.3271803,0
+D.US,D,20010111,000000,16.6226,16.6226,15.7769,15.9774,4671632.5575626,0
+D.US,D,20010112,000000,15.9774,16.5564,15.8344,16.4824,4798094.3297025,0
+D.US,D,20010116,000000,16.2694,16.3462,15.7011,15.9774,5121628.8137422,0
+D.US,D,20010117,000000,15.9891,16.5234,15.7214,16.4309,8916709.931735,0
+D.US,D,20010118,000000,16.4309,16.7656,16.2381,16.6985,3672154.2086618,0
+D.US,D,20010119,000000,16.5896,17.189,16.3258,17.1364,6084517.2222656,0
+D.US,D,20010122,000000,17.1364,17.4401,16.9156,17.262,3102762.8232309,0
+D.US,D,20010123,000000,17.3155,17.9403,17.3155,17.5451,2923664.4776835,0
+D.US,D,20010124,000000,17.6027,17.9539,17.5451,17.7427,2394715.4165457,0
+D.US,D,20010125,000000,17.9023,18.1135,17.8663,18.0035,2053847.7738259,0
+D.US,D,20010126,000000,18.0376,18.1825,17.5783,17.7884,2414614.4334916,0
+D.US,D,20010129,000000,17.7963,18.2702,17.7963,17.8459,2263112.6796871,0
+D.US,D,20010130,000000,17.8935,17.9704,17.5218,17.5451,3908378.608899,0
+D.US,D,20010131,000000,17.5451,17.591,17.1491,17.4917,2238090.1668211,0
+D.US,D,20010201,000000,17.4041,17.5218,17.1229,17.262,2024326.5314899,0
+D.US,D,20010202,000000,17.3369,17.6901,17.262,17.4332,2736863.4194575,0
+D.US,D,20010205,000000,17.5062,17.7767,17.4585,17.5851,1760809.7021238,0
+D.US,D,20010206,000000,17.6337,17.807,17.4041,17.6153,1276151.2388895,0
+D.US,D,20010207,000000,17.661,18.0035,17.6464,17.8935,2753231.6839,0
+D.US,D,20010208,000000,17.9587,18.2585,17.948,18.1952,1946643.8109595,0
+D.US,D,20010209,000000,18.1825,18.7042,18.1252,18.6225,3155079.8203784,0
+D.US,D,20010212,000000,18.6175,18.8327,18.1525,18.5008,3306570.2708426,0
+D.US,D,20010213,000000,18.5709,18.8064,18.1602,18.3295,3176904.515494,0
+D.US,D,20010214,000000,18.3295,18.4365,18.1252,18.3091,2366467.3413668,0
+D.US,D,20010215,000000,18.2527,18.3402,17.9587,18.2935,2421350.1967801,0
+D.US,D,20010216,000000,18.4832,18.7042,18.3948,18.4435,2723703.2485293,0
+D.US,D,20010220,000000,18.5378,19.002,18.4365,18.7918,2610401.6473176,0
+D.US,D,20010221,000000,18.9338,19.1509,18.6526,18.6692,3331289.6486711,0
+D.US,D,20010222,000000,18.7392,19.1042,18.5709,18.7918,2664965.9540474,0
+D.US,D,20010223,000000,18.963,19.0925,18.1369,18.4832,3035036.29042,0
+D.US,D,20010226,000000,18.5378,18.963,18.5076,18.6526,2749383.4102898,0
+D.US,D,20010227,000000,18.7811,19.037,18.5932,18.7392,4148140.9546741,0
+D.US,D,20010228,000000,18.9338,19.037,18.4949,18.7392,4845278.5827425,0
+D.US,D,20010301,000000,18.5777,18.8599,18.3742,18.6175,3301115.8953224,0
+D.US,D,20010302,000000,18.6526,18.7616,18.3948,18.6312,2823519.964671,0
+D.US,D,20010305,000000,18.7042,18.8482,18.5932,18.7042,1464241.9054949,0
+D.US,D,20010306,000000,18.7811,18.8375,18.4949,18.7519,2040373.1645199,0
+D.US,D,20010307,000000,18.7519,19.0633,18.6925,18.9845,2779226.2840383,0
+D.US,D,20010308,000000,18.9845,19.293,18.895,19.2862,2186727.7881473,0
+D.US,D,20010309,000000,19.3076,19.435,18.8599,19.1149,4403307.6982306,0
+D.US,D,20010312,000000,18.7392,19.2044,18.5825,18.639,3032793.0911433,0
+D.US,D,20010313,000000,18.7042,18.7042,18.1602,18.2935,3511351.8608796,0
+D.US,D,20010314,000000,17.9334,18.056,17.6658,17.8021,3257147.956408,0
+D.US,D,20010315,000000,17.9334,18.3948,17.8352,18.3685,3533497.1598313,0
+D.US,D,20010316,000000,18.3685,18.6175,18.1009,18.3208,4530409.6504664,0
+D.US,D,20010319,000000,18.3208,18.421,18.0035,18.2624,2773133.7835751,0
+D.US,D,20010320,000000,18.349,18.349,17.877,17.8887,3543446.1545161,0
+D.US,D,20010321,000000,17.8935,18.0902,17.479,17.4848,4217147.8476768,0
+D.US,D,20010322,000000,17.4585,17.591,16.8582,17.2367,5136712.6076873,0
+D.US,D,20010323,000000,17.1627,17.1686,16.7346,17.0489,3155722.0556272,0
+D.US,D,20010326,000000,17.2367,17.5714,17.2026,17.3602,3944326.3140276,0
+D.US,D,20010327,000000,17.4332,18.0035,17.4332,17.9899,4507301.5124299,0
+D.US,D,20010328,000000,17.9334,18.1952,17.6027,17.9821,3297907.8018081,0
+D.US,D,20010329,000000,17.914,18.2002,17.6834,18.0736,2935859.7543742,0
+D.US,D,20010330,000000,18.2624,18.5242,18.1602,18.4278,2551342.7214232,0
+D.US,D,20010402,000000,18.5651,18.8482,18.3091,18.7918,2728514.3612243,0
+D.US,D,20010403,000000,18.8599,19.2599,18.3685,19.1149,5091777.7193824,0
+D.US,D,20010404,000000,19.2862,19.3465,18.895,19.2297,5016030.9527857,0
+D.US,D,20010405,000000,19.2297,19.293,18.7256,19.2463,6110834.4813928,0
+D.US,D,20010406,000000,19.3737,19.435,18.5242,18.8375,5853428.6488653,0
+D.US,D,20010409,000000,18.8375,19.5032,18.8327,19.2463,3110142.8769207,0
+D.US,D,20010410,000000,19.473,19.9508,19.4136,19.5489,3879169.7497879,0
+D.US,D,20010411,000000,19.473,19.6579,19.0789,19.4536,3012570.3876321,0
+D.US,D,20010412,000000,19.5489,19.6297,19.217,19.293,3815947.0843292,0
+D.US,D,20010416,000000,19.293,19.435,19.072,19.1509,4015582.5717654,0
+D.US,D,20010417,000000,19.2297,19.5908,19.1723,19.5683,3890410.4080048,0
+D.US,D,20010418,000000,19.7465,19.8749,19.1236,19.328,5109429.4267459,0
+D.US,D,20010419,000000,19.3893,19.3893,18.7256,18.8064,4597815.5794411,0
+D.US,D,20010420,000000,18.8599,19.1723,18.7256,18.895,3153152.0870559,0
+D.US,D,20010423,000000,19.0507,19.7143,19.0507,19.6842,4674840.6510769,0
+D.US,D,20010424,000000,19.5032,19.91,19.4856,19.8828,3873718.4569969,0
+D.US,D,20010425,000000,19.8828,19.9888,19.328,19.7143,4811249.3627487,0
+D.US,D,20010426,000000,19.8078,20.0054,19.7338,19.8642,2078566.124078,0
+D.US,D,20010427,000000,19.8642,19.9285,19.435,19.5032,1854207.1485077,0
+D.US,D,20010430,000000,19.5032,19.7903,19.2297,19.5683,2581833.9958788,0
+D.US,D,20010501,000000,19.5032,19.5596,19.0925,19.2862,3695260.2915456,0
+D.US,D,20010502,000000,19.2862,19.2862,18.854,18.8803,3147375.0525468,0
+D.US,D,20010503,000000,18.8142,18.8599,18.5076,18.7188,2423922.220504,0
+D.US,D,20010504,000000,18.6925,19.002,18.6118,18.9923,2293931.7510137,0
+D.US,D,20010507,000000,18.9173,19.0925,18.7519,18.895,1440808.0257403,0
+D.US,D,20010508,000000,18.8599,18.8803,18.639,18.6585,3057182.616948,0
+D.US,D,20010509,000000,18.6585,18.8064,18.5076,18.6526,3662846.4216493,0
+D.US,D,20010510,000000,18.7188,18.7986,18.6526,18.7811,2180632.2049547,0
+D.US,D,20010511,000000,18.7188,18.895,18.6799,18.8064,2448634.4052978,0
+D.US,D,20010514,000000,18.8599,19.1509,18.8599,19.0925,1975536.17654,0
+D.US,D,20010515,000000,19.0925,19.0925,18.8599,18.9923,2509617.9817854,0
+D.US,D,20010516,000000,19.0925,19.217,18.8375,19.1596,2751947.2134026,0
+D.US,D,20010517,000000,19.2297,19.2297,18.9173,19.072,1695974.7692967,0
+D.US,D,20010518,000000,19.002,19.1596,18.8482,18.8803,2691285.2683275,0
+D.US,D,20010521,000000,19.0156,19.1509,18.9173,19.1509,2157196.2700473,0
+D.US,D,20010522,000000,19.1509,19.1723,18.9923,19.0303,1787449.62024,0
+D.US,D,20010523,000000,19.0789,19.293,18.9923,19.2599,2708294.7404424,0
+D.US,D,20010524,000000,19.2599,19.2599,19.1304,19.2297,1104116.4535015,0
+D.US,D,20010525,000000,19.1149,19.1723,18.6799,18.7918,2769921.5797552,0
+D.US,D,20010529,000000,18.7256,18.7519,18.4688,18.7188,9341343.547261,0
+D.US,D,20010530,000000,18.7188,19.1383,18.676,19.0428,11140346.208943,0
+D.US,D,20010531,000000,19.037,19.2258,18.895,19.1383,2390218.7422285,0
+D.US,D,20010601,000000,19.1383,19.1383,18.8677,18.9923,1616057.0701008,0
+D.US,D,20010604,000000,18.9923,18.9923,18.7616,18.927,1428933.3528858,0
+D.US,D,20010605,000000,18.9085,18.9767,18.5008,18.5825,2362615.9850273,0
+D.US,D,20010606,000000,18.5885,18.6175,17.8352,17.8819,6689858.367978,0
+D.US,D,20010607,000000,17.9277,17.9821,17.6027,17.8887,5693901.5233929,0
+D.US,D,20010608,000000,18.0736,18.1135,17.7884,18.0376,2185123.7413901,0
+D.US,D,20010611,000000,18.0376,18.4502,18.0376,18.4502,2621954.6887595,0
+D.US,D,20010612,000000,18.3821,18.6458,18.2799,18.5709,2304843.5847832,0
+D.US,D,20010613,000000,18.5427,18.6925,17.8663,17.9091,3082859.6959794,0
+D.US,D,20010614,000000,17.9091,17.9091,17.5062,17.6717,2624203.0259181,0
+D.US,D,20010615,000000,17.7087,18.275,17.6027,17.9277,4405234.4039767,0
+D.US,D,20010618,000000,18.2128,18.3558,18.056,18.095,2310296.932727,0
+D.US,D,20010619,000000,18.1825,18.2128,17.9539,18.1952,1643015.5369005,0
+D.US,D,20010620,000000,18.3295,18.4152,17.9704,18.095,1814410.1421924,0
+D.US,D,20010621,000000,18.1952,18.1952,17.2512,17.3904,2475915.5310863,0
+D.US,D,20010622,000000,17.3904,17.7486,17.3039,17.6774,2179027.1306212,0
+D.US,D,20010625,000000,17.6774,17.8021,17.479,17.5714,1790332.9996126,0
+D.US,D,20010626,000000,17.4585,17.6337,17.3155,17.479,2282695.2031023,0
+D.US,D,20010627,000000,17.591,17.7486,17.4187,17.6464,1824363.2471827,0
+D.US,D,20010628,000000,17.5783,17.807,17.3369,17.4225,2204703.1820762,0
+D.US,D,20010629,000000,17.4332,17.4479,17.1686,17.3602,3413779.371591,0
+D.US,D,20010702,000000,17.3602,17.5451,17.1306,17.2775,3563984.3239814,0
+D.US,D,20010703,000000,17.3039,17.3039,17.1306,17.2512,3148337.8916316,0
+D.US,D,20010705,000000,17.2231,17.8147,17.1491,17.7767,4498313.3016773,0
+D.US,D,20010706,000000,17.7603,18.1009,17.7486,17.9587,2872634.0061862,0
+D.US,D,20010709,000000,18.1602,18.1825,17.9539,18.0434,1900108.986203,0
+D.US,D,20010710,000000,18.1135,18.1135,17.9023,18.0259,2335338.9695445,0
+D.US,D,20010711,000000,18.095,18.1952,17.479,17.515,3765875.341611,0
+D.US,D,20010712,000000,17.6337,17.8712,17.2922,17.8021,3122341.2363405,0
+D.US,D,20010713,000000,17.7651,17.8819,17.6464,17.8352,2026569.7307665,0
+D.US,D,20010716,000000,17.8284,18.1009,17.6774,17.8284,1553146.7878671,0
+D.US,D,20010717,000000,17.7486,17.8712,17.5783,17.7486,1588451.2301706,0
+D.US,D,20010718,000000,17.7486,17.9217,17.5354,17.7486,1672541.9171185,0
+D.US,D,20010719,000000,17.7837,17.9091,17.515,17.6396,1221587.959736,0
+D.US,D,20010720,000000,17.9277,17.9277,17.1792,17.3155,2861073.7717095,0
+D.US,D,20010723,000000,17.4585,17.4585,16.7569,17.0421,4094855.9805597,0
+D.US,D,20010724,000000,16.8329,16.8649,16.3686,16.5234,4071750.9252523,0
+D.US,D,20010725,000000,16.3686,17.3155,16.2381,17.2512,5298158.2182945,0
+D.US,D,20010726,000000,17.1306,17.479,16.9798,17.3797,3693655.217212,0
+D.US,D,20010727,000000,17.3039,17.4225,16.9662,17.1686,2176779.8210389,0
+D.US,D,20010730,000000,17.2444,17.515,16.7656,17.4479,1178259.173341,0
+D.US,D,20010731,000000,17.4332,17.5587,17.1169,17.4585,1892404.2183714,0
+D.US,D,20010801,000000,17.3904,17.623,17.1792,17.5967,2671057.4269343,0
+D.US,D,20010802,000000,17.5967,18.0902,17.5451,17.9587,2348813.5788504,0
+D.US,D,20010803,000000,17.9587,18.0852,17.6337,17.9217,1578821.8117456,0
+D.US,D,20010806,000000,17.6027,17.623,17.2707,17.5277,2768963.8785523,0
+D.US,D,20010807,000000,17.591,17.8206,17.4479,17.6901,1682499.1324143,0
+D.US,D,20010808,000000,17.6027,17.6464,17.2922,17.3602,1659705.4327556,0
+D.US,D,20010809,000000,17.3155,17.4917,17.2367,17.4917,1807028.0333497,0
+D.US,D,20010810,000000,17.4041,17.914,17.3602,17.7486,1888875.5210209,0
+D.US,D,20010813,000000,17.6027,17.8887,17.5967,17.6658,1598717.7459623,0
+D.US,D,20010814,000000,17.5451,17.7837,17.4187,17.6337,1188528.7718619,0
+D.US,D,20010815,000000,17.5062,17.8352,17.3369,17.6396,1439524.5828192,0
+D.US,D,20010816,000000,17.5714,17.8712,17.4332,17.8284,2109373.8920642,0
+D.US,D,20010817,000000,17.807,17.8935,17.6774,17.8935,1351262.9632722,0
+D.US,D,20010820,000000,17.8352,18.1087,17.8352,18.1087,1350940.3042833,0
+D.US,D,20010821,000000,18.1087,18.239,17.8712,17.9023,1467769.575269,0
+D.US,D,20010822,000000,17.9023,18.1369,17.8887,18.0376,1743479.6261728,0
+D.US,D,20010823,000000,18.0152,18.2069,17.9821,18.1825,1576897.1611523,0
+D.US,D,20010824,000000,18.1825,18.3022,18.1135,18.2935,1351580.4843792,0
+D.US,D,20010827,000000,18.2935,18.5125,18.2585,18.4085,1328792.9501788,0
+D.US,D,20010828,000000,18.4085,18.4561,18.3335,18.3402,1492481.7600628,0
+D.US,D,20010829,000000,18.3402,18.4278,18.1369,18.3558,2180632.2049547,0
+D.US,D,20010830,000000,18.4949,18.4949,18.2799,18.3022,2605270.9583627,0
+D.US,D,20010831,000000,18.3091,18.3821,18.1525,18.3558,2422639.8051594,0
+D.US,D,20010904,000000,18.1252,18.5378,18.1252,18.4365,2340145.9719339,0
+D.US,D,20010905,000000,18.4278,18.4832,18.1952,18.2264,3908699.2127351,0
+D.US,D,20010906,000000,18.2264,18.3402,18.1525,18.2799,2852409.2475222,0
+D.US,D,20010907,000000,18.2799,18.4365,18.1525,18.2624,2377703.8892782,0
+D.US,D,20010910,000000,17.3457,17.7144,17.0605,17.5714,17894078.725816,0
+D.US,D,20010917,000000,17.5714,17.9334,17.4041,17.5647,8974159.6729902,0
+D.US,D,20010918,000000,17.7884,18.0434,17.3602,17.9334,5329288.6452697,0
+D.US,D,20010919,000000,17.9277,17.9899,17.3039,17.8459,6305339.2798741,0
+D.US,D,20010920,000000,17.8459,17.8887,17.4225,17.4225,6338079.9190649,0
+D.US,D,20010921,000000,17.1364,17.6288,17.0167,17.1967,5888089.8283437,0
+D.US,D,20010924,000000,17.1967,17.515,17.1686,17.2026,3485028.4362939,0
+D.US,D,20010925,000000,17.2367,17.2512,16.6556,16.7346,4836290.3719898,0
+D.US,D,20010926,000000,16.7423,16.7423,16.0787,16.5642,5802709.5330165,0
+D.US,D,20010927,000000,16.4756,16.6051,16.3258,16.5896,5195767.4232761,0
+D.US,D,20010928,000000,17.0605,17.3369,16.6819,17.3039,5714445.8583166,0
+D.US,D,20011001,000000,17.2367,17.5218,17.0129,17.4041,2915958.6822755,0
+D.US,D,20011002,000000,17.3457,17.6396,17.3457,17.4994,2980473.0112665,0
+D.US,D,20011003,000000,17.4332,17.9277,17.4332,17.914,3407996.1716235,0
+D.US,D,20011004,000000,17.914,18.1009,17.5354,18.095,2472710.5203011,0
+D.US,D,20011005,000000,18.095,18.2264,17.9704,18.2264,1696291.2628272,0
+D.US,D,20011008,000000,17.9334,18.2002,17.8604,17.9403,1226082.5789005,0
+D.US,D,20011009,000000,17.8712,18.0434,17.7018,17.735,1967508.7497194,0
+D.US,D,20011010,000000,17.735,17.8819,17.5354,17.8147,2168437.9558406,0
+D.US,D,20011011,000000,17.7884,17.8147,17.5587,17.6288,2524059.5404819,0
+D.US,D,20011012,000000,17.4225,17.6027,17.2026,17.4585,3382322.1753213,0
+D.US,D,20011015,000000,17.4917,17.4917,17.189,17.3155,2422320.2288996,0
+D.US,D,20011016,000000,17.3232,17.7884,17.3232,17.771,3003264.6557725,0
+D.US,D,20011017,000000,17.8604,17.9091,17.6027,17.6717,1894976.2420954,0
+D.US,D,20011018,000000,17.7281,17.7603,17.3904,17.4332,1907167.4084804,0
+D.US,D,20011019,000000,17.3797,17.914,17.3602,17.8284,2486831.4751614,0
+D.US,D,20011022,000000,17.7884,17.9587,17.7018,17.8206,2441253.3240314,0
+D.US,D,20011023,000000,17.8284,17.84,17.5714,17.6774,1809915.5230279,0
+D.US,D,20011024,000000,17.7486,17.7544,17.2775,17.5851,2412047.5476496,0
+D.US,D,20011025,000000,17.5423,17.8887,17.4994,17.8712,2151425.4009965,0
+D.US,D,20011026,000000,17.7884,17.8712,17.6337,17.8147,2562254.5551928,0
+D.US,D,20011029,000000,17.7603,17.9334,17.661,17.8712,2093004.6000452,0
+D.US,D,20011030,000000,17.9334,18.02,17.7544,17.8604,3087357.3978731,0
+D.US,D,20011031,000000,17.8021,18.0152,17.7884,17.8206,5436172.0043,0
+D.US,D,20011101,000000,17.7281,18.0648,17.6464,18.0035,3697830.2601167,0
+D.US,D,20011102,000000,17.9821,18.0035,17.4994,17.7427,4578880.4291566,0
+D.US,D,20011105,000000,18.0852,18.0852,17.9023,18.0434,3373013.3607325,0
+D.US,D,20011106,000000,17.9334,18.0376,17.7486,18.0376,2555515.7091752,0
+D.US,D,20011107,000000,17.9987,18.0376,17.6834,17.7018,2121566.0860256,0
+D.US,D,20011108,000000,17.8604,18.1952,17.8284,18.1894,2757721.1651826,0
+D.US,D,20011109,000000,18.0852,18.3295,17.9821,18.2799,2336936.8508433,0
+D.US,D,20011112,000000,18.2799,18.3022,18.0376,18.239,2035234.2549538,0
+D.US,D,20011113,000000,18.1525,18.3558,18.0852,18.3139,2545247.1382307,0
+D.US,D,20011114,000000,18.239,18.2585,17.6337,17.6541,3419552.2957945,0
+D.US,D,20011115,000000,17.7486,17.8537,17.2649,17.4479,4190186.298148,0
+D.US,D,20011116,000000,17.3797,17.5714,17.1364,17.4585,2488755.0981783,0
+D.US,D,20011119,000000,17.4585,17.4585,17.2026,17.262,3895543.1521124,0
+D.US,D,20011120,000000,17.262,17.7486,17.262,17.5967,10891597.707568,0
+D.US,D,20011121,000000,17.6717,17.6774,17.1364,17.515,4325956.8848768,0
+D.US,D,20011123,000000,17.4585,17.694,17.3155,17.6717,710293.68869092,0
+D.US,D,20011126,000000,17.6153,17.6834,17.4917,17.6153,2051280.8879839,0
+D.US,D,20011127,000000,17.5783,17.8604,17.3457,17.661,2111627.3671049,0
+D.US,D,20011128,000000,17.6834,17.7144,17.2512,17.262,2480091.6015674,0
+D.US,D,20011129,000000,17.3039,17.3457,17.0129,17.3457,2333409.1810691,0
+D.US,D,20011130,000000,17.3369,17.3602,17.0916,17.2289,2880656.2951248,0
+D.US,D,20011203,000000,17.2289,17.2512,17.0129,17.1229,3173374.7905671,0
+D.US,D,20011204,000000,17.0129,17.1627,16.8922,17.1627,4630864.4915512,0
+D.US,D,20011205,000000,17.1549,17.2512,17.0916,17.1686,3707138.0471291,0
+D.US,D,20011206,000000,17.1792,17.1792,16.7656,16.8523,3204187.6964353,0
+D.US,D,20011207,000000,16.8523,17.2444,16.7862,17.2444,2954153.6969864,0
+D.US,D,20011210,000000,17.0916,17.1686,17.0129,17.0129,2517961.9021366,0
+D.US,D,20011211,000000,17.0489,17.0732,16.5351,16.5701,2614893.1837529,0
+D.US,D,20011212,000000,16.6226,16.8523,16.2995,16.8523,4520778.1768887,0
+D.US,D,20011213,000000,16.8523,17.0129,16.7073,16.8718,3703611.4049315,0
+D.US,D,20011214,000000,16.7346,16.9359,16.5827,16.8006,2854655.529528,0
+D.US,D,20011217,000000,16.6819,16.8863,16.4824,16.5351,3477968.9864402,0
+D.US,D,20011218,000000,16.5351,16.9156,16.5351,16.8523,3258752.0031652,0
+D.US,D,20011219,000000,16.9359,17.3982,16.7569,17.3797,5586061.4907362,0
+D.US,D,20011220,000000,17.3797,17.4187,17.1686,17.1686,4697633.3231592,0
+D.US,D,20011221,000000,17.2707,17.2922,16.9798,17.1112,6017759.6939979,0
+D.US,D,20011224,000000,17.1549,17.3837,17.1491,17.1792,1602253.6363475,0
+D.US,D,20011226,000000,17.2444,17.3457,17.1967,17.3369,4040935.9642314,0
+D.US,D,20011227,000000,17.3369,17.3369,17.1967,17.262,7107754.1650628,0
+D.US,D,20011228,000000,17.3039,17.6717,17.1229,17.5647,4030027.2131909,0
+D.US,D,20011231,000000,17.661,17.9023,17.5354,17.7144,3601220.609913,0
+D.US,D,20020102,000000,17.6834,17.948,17.3602,17.9023,4256622.1950031,0
+D.US,D,20020103,000000,17.9023,17.9217,17.6834,17.8284,3061676.2085362,0
+D.US,D,20020104,000000,17.8284,17.8604,17.552,17.7281,3263247.649906,0
+D.US,D,20020107,000000,17.7603,17.9704,17.6834,17.9403,2720170.4408732,0
+D.US,D,20020108,000000,17.8284,17.8352,17.4332,17.4994,3203864.0098699,0
+D.US,D,20020109,000000,17.4994,17.7281,17.4187,17.5423,2915640.1335922,0
+D.US,D,20020110,000000,17.479,17.7486,17.4722,17.6834,1522655.5134114,0
+D.US,D,20020111,000000,17.5967,17.735,17.3457,17.4041,2712787.3044541,0
+D.US,D,20020114,000000,17.3155,17.6396,17.2775,17.4722,4034199.1733666,0
+D.US,D,20020115,000000,17.6153,17.6396,17.4585,17.5354,2588256.3483659,0
+D.US,D,20020116,000000,17.5423,17.84,17.5423,17.6337,3693016.0646925,0
+D.US,D,20020117,000000,17.6337,17.661,17.2775,17.3457,3952676.3998371,0
+D.US,D,20020118,000000,17.2444,17.3369,17.1442,17.1686,2539467.0209924,0
+D.US,D,20020122,000000,17.1734,17.2707,16.8999,16.9466,2912105.2707833,0
+D.US,D,20020123,000000,16.8805,17.1229,16.8805,17.0683,2211436.8902118,0
+D.US,D,20020124,000000,17.0809,17.1549,16.9934,17.0372,1944403.694412,0
+D.US,D,20020125,000000,17.0372,17.2649,16.9466,17.2104,1859988.2933224,0
+D.US,D,20020128,000000,17.2104,17.3369,17.1549,17.2649,2596921.9001296,0
+D.US,D,20020129,000000,17.4187,17.4187,16.8922,16.8999,2938103.9812272,0
+D.US,D,20020130,000000,16.8999,17.1229,16.6226,17.0236,3714201.6072885,0
+D.US,D,20020131,000000,17.0236,17.3739,16.8999,17.3457,2816138.8834047,0
+D.US,D,20020201,000000,17.3457,17.4585,17.2989,17.3427,2072462.3202743,0
+D.US,D,20020204,000000,17.3427,17.4332,17.1686,17.2444,2058025.8994599,0
+D.US,D,20020205,000000,17.2104,17.3155,16.9798,17.0605,3736345.8786638,0
+D.US,D,20020206,000000,17.0489,17.1549,16.8269,16.9603,3416343.1747038,0
+D.US,D,20020207,000000,16.9466,17.0916,16.8523,16.9312,1513986.8789185,0
+D.US,D,20020208,000000,16.9213,17.0489,16.8523,16.9466,1536776.4682717,0
+D.US,D,20020211,000000,17.0129,17.1686,16.6985,17.1034,2026888.2794499,0
+D.US,D,20020212,000000,17.1034,17.3155,17.0683,17.1491,2452807.3930497,0
+D.US,D,20020213,000000,17.1491,17.3904,17.1112,17.3369,1616381.7842426,0
+D.US,D,20020214,000000,17.3602,17.3797,17.1851,17.2922,1480608.1147847,0
+D.US,D,20020215,000000,17.3155,17.3602,17.1364,17.262,2507049.0407906,0
+D.US,D,20020219,000000,17.0916,17.2444,16.9798,17.0372,2700272.4515037,0
+D.US,D,20020220,000000,17.0372,17.0916,16.8805,17.0372,3431749.6276379,0
+D.US,D,20020221,000000,17.0683,17.262,17.0129,17.0683,2265363.0719985,0
+D.US,D,20020222,000000,17.0683,17.3797,16.9466,17.3534,3511672.4647157,0
+D.US,D,20020225,000000,17.3904,17.479,17.2775,17.3039,3461918.2431046,0
+D.US,D,20020226,000000,17.0916,17.3457,17.0236,17.1792,5699039.4053825,0
+D.US,D,20020227,000000,17.2444,17.3602,17.1967,17.2922,5625216.2618027,0
+D.US,D,20020228,000000,17.3155,17.4479,17.1967,17.3739,2793990.5017237,0
+D.US,D,20020301,000000,17.3739,17.6337,17.3039,17.6288,2593074.6540957,0
+D.US,D,20020304,000000,17.6027,17.9023,17.6027,17.8935,2389254.8755672,0
+D.US,D,20020305,000000,17.807,17.9821,17.8021,17.948,3064567.80852,0
+D.US,D,20020306,000000,18.0035,18.4949,17.9277,18.4688,5883594.1816027,0
+D.US,D,20020307,000000,18.3948,18.711,18.2702,18.6526,5434244.2709774,0
+D.US,D,20020308,000000,18.7042,18.7042,18.4832,18.5378,4098067.1568032,0
+D.US,D,20020311,000000,18.5495,18.6526,18.4832,18.5709,2927834.3827063,0
+D.US,D,20020312,000000,18.5242,18.5709,18.1447,18.2799,6425700.3309397,0
+D.US,D,20020313,000000,18.1825,18.3402,18.056,18.056,8568457.0974432,0
+D.US,D,20020314,000000,17.7603,18.3335,17.7603,18.2799,18486255.590295,0
+D.US,D,20020315,000000,18.4085,18.7616,18.349,18.4832,8091828.1161822,0
+D.US,D,20020318,000000,18.5378,18.7616,18.4755,18.7188,5578359.8056338,0
+D.US,D,20020319,000000,18.7188,18.7392,18.6458,18.7042,3996649.4766336,0
+D.US,D,20020320,000000,18.7042,18.7042,18.3742,18.5932,5551716.8047884,0
+D.US,D,20020321,000000,18.5932,19.1723,18.5495,19.1596,3168237.9361539,0
+D.US,D,20020322,000000,19.1596,19.3163,19.002,19.1596,3499791.626403,0
+D.US,D,20020325,000000,19.0925,19.2862,18.9125,19.1149,3017062.9516438,0
+D.US,D,20020326,000000,19.072,19.2862,19.037,19.1149,4852980.2678449,0
+D.US,D,20020327,000000,19.1236,19.4419,19.0575,19.4136,4657832.2065384,0
+D.US,D,20020328,000000,19.473,19.6579,19.2987,19.4136,4029386.0055186,0
+D.US,D,20020401,000000,19.4214,19.5683,19.3465,19.362,2522778.1527137,0
+D.US,D,20020402,000000,19.2258,19.583,19.2258,19.4263,3518086.5965916,0
+D.US,D,20020403,000000,19.4136,19.4477,19.3163,19.362,3296942.9075705,0
+D.US,D,20020404,000000,19.4906,19.727,19.473,19.727,4461399.6747346,0
+D.US,D,20020405,000000,19.727,19.8828,19.6053,19.6297,3352791.6847977,0
+D.US,D,20020408,000000,19.6326,19.7581,19.543,19.6725,3107577.0186551,0
+D.US,D,20020409,000000,19.6988,19.765,19.6385,19.6842,2540429.8600773,0
+D.US,D,20020410,000000,19.6842,19.9645,19.6725,19.8545,2824485.886485,0
+D.US,D,20020411,000000,19.8545,19.9401,19.5908,19.6385,3207716.3937857,0
+D.US,D,20020412,000000,19.4623,19.6579,19.3737,19.5908,2740068.4302426,0
+D.US,D,20020415,000000,19.543,19.543,19.2258,19.255,3435602.0115537,0
+D.US,D,20020416,000000,19.2394,19.5655,19.2258,19.4263,2784365.1936043,0
+D.US,D,20020417,000000,19.4263,19.5683,19.362,19.5363,3123302.0202726,0
+D.US,D,20020418,000000,19.4906,19.9508,19.4906,19.8828,4271717.2922887,0
+D.US,D,20020419,000000,19.8828,19.9401,19.7728,19.9285,2004741.9529218,0
+D.US,D,20020422,000000,19.7465,19.9508,19.7465,19.7465,3246228.9296036,0
+D.US,D,20020423,000000,19.727,19.9235,19.6121,19.6385,4446638.5397783,0
+D.US,D,20020424,000000,19.6385,19.9888,19.6297,19.7971,3107254.3596661,0
+D.US,D,20020425,000000,19.7465,19.8828,19.6453,19.6988,4395604.9855517,0
+D.US,D,20020426,000000,19.727,19.7396,19.3943,19.4953,2417821.4994296,0
+D.US,D,20020429,000000,19.4477,19.8545,19.4136,19.7903,3211244.0635599,0
+D.US,D,20020430,000000,19.8351,19.9508,19.727,19.7971,3093127.2393475,0
+D.US,D,20020501,000000,19.7971,19.8078,19.543,19.5966,1971360.1060588,0
+D.US,D,20020502,000000,19.5966,19.7581,19.4049,19.7581,2519563.8937409,0
+D.US,D,20020503,000000,19.7581,19.9508,19.6501,19.8594,3347333.1989719,0
+D.US,D,20020506,000000,19.8944,19.9401,19.7143,19.7396,2558401.1437006,0
+D.US,D,20020507,000000,19.8136,19.8351,19.3737,19.4419,2296178.0330195,0
+D.US,D,20020508,000000,19.3893,19.6385,19.2258,19.5966,3169521.3790748,0
+D.US,D,20020509,000000,19.5966,19.5966,19.328,19.362,2080170.1708351,0
+D.US,D,20020510,000000,19.4049,19.5538,19.179,19.3076,3290209.1994348,0
+D.US,D,20020513,000000,19.2745,19.473,19.1509,19.435,3691414.0730881,0
+D.US,D,20020514,000000,19.435,19.583,19.3737,19.583,2995559.8879409,0
+D.US,D,20020515,000000,19.2258,19.473,19.2258,19.3076,4107382.1368504,0
+D.US,D,20020516,000000,19.1927,19.1927,18.056,18.3685,18999796.143345,0
+D.US,D,20020517,000000,18.4085,18.6225,18.095,18.6118,13677887.551766,0
+D.US,D,20020520,000000,18.7811,18.8375,18.5125,18.7811,7838907.6546315,0
+D.US,D,20020521,000000,18.8064,19.1596,18.7811,19.1042,4985210.8538827,0
+D.US,D,20020522,000000,19.1042,19.583,19.1042,19.5771,3374939.0389022,0
+D.US,D,20020523,000000,19.6385,19.7581,19.5966,19.7513,2866850.8062187,0
+D.US,D,20020524,000000,19.7513,19.8029,19.4953,19.7143,2309981.4667729,0
+D.US,D,20020528,000000,19.6988,19.8136,19.6238,19.7581,3076119.8223855,0
+D.US,D,20020529,000000,19.7143,19.8351,19.5295,19.8136,9483851.9524309,0
+D.US,D,20020530,000000,19.6842,19.727,19.5538,19.583,7454071.0454208,0
+D.US,D,20020531,000000,19.583,19.6297,19.4419,19.4953,2524382.1994708,0
+D.US,D,20020603,000000,19.4856,19.5295,19.0156,19.1149,4852980.2678449,0
+D.US,D,20020604,000000,19.1149,19.4049,19.1149,19.293,4194679.8897362,0
+D.US,D,20020605,000000,19.186,19.2745,19.0243,19.11,3658344.60945,0
+D.US,D,20020606,000000,19.1596,19.1723,18.5825,18.5932,4833719.3758421,0
+D.US,D,20020607,000000,18.5932,18.9173,18.4832,18.82,4314077.0741404,0
+D.US,D,20020610,000000,18.8142,19.2336,18.7188,19.2336,3040814.3525055,0
+D.US,D,20020611,000000,19.293,19.4136,19.1149,19.2297,3649687.2782976,0
+D.US,D,20020612,000000,19.2336,19.4263,19.1596,19.4136,3221517.7723863,0
+D.US,D,20020613,000000,19.4136,19.6385,19.3223,19.5771,3329680.4640319,0
+D.US,D,20020614,000000,19.5158,19.5295,19.11,19.435,3579070.1730793,0
+D.US,D,20020617,000000,19.4136,19.5596,19.2297,19.543,2581194.8433593,0
+D.US,D,20020618,000000,19.543,19.7854,19.4856,19.7396,2673946.9717653,0
+D.US,D,20020619,000000,19.6988,19.91,19.4623,19.5538,3817870.707346,0
+D.US,D,20020620,000000,19.5596,19.6579,19.3465,19.4419,6231839.8228598,0
+D.US,D,20020621,000000,19.293,19.5596,19.2297,19.5596,4167719.3677838,0
+D.US,D,20020624,000000,19.5596,19.5966,19.2599,19.3465,3487596.3497123,0
+D.US,D,20020625,000000,19.3465,19.5596,19.3223,19.4136,3230181.2689972,0
+D.US,D,20020626,000000,19.4136,19.473,19.2463,19.3737,4529122.0972399,0
+D.US,D,20020627,000000,19.4477,19.5538,19.2394,19.5538,2845668.3463518,0
+D.US,D,20020628,000000,19.4419,19.9285,19.4136,19.9285,2975657.7882658,0
+D.US,D,20020701,000000,19.8545,19.8545,19.5683,19.62,2625810.1554044,0
+D.US,D,20020702,000000,19.473,19.6297,19.2599,19.3397,5215987.0440581,0
+D.US,D,20020703,000000,19.3397,19.3737,19.1509,19.2599,4329163.9508147,0
+D.US,D,20020705,000000,19.2044,19.3397,19.1383,19.3397,1875062.83908,0
+D.US,D,20020708,000000,19.2599,19.4419,19.2599,19.3465,2444782.0213819,0
+D.US,D,20020709,000000,19.399,19.4263,18.9971,19.002,3296624.3588871,0
+D.US,D,20020710,000000,18.963,19.0156,17.8887,17.9704,8264508.219548,0
+D.US,D,20020711,000000,17.5354,18.5932,17.515,18.5378,7205327.6819278,0
+D.US,D,20020712,000000,18.3685,18.4085,17.9217,18.02,5245196.9307455,0
+D.US,D,20020715,000000,17.5354,18.349,16.7939,18.349,11132959.989795,0
+D.US,D,20020716,000000,18.239,18.3295,17.694,17.7213,5852775.1102762,0
+D.US,D,20020717,000000,17.5354,18.0152,17.3534,17.479,6384612.6886686,0
+D.US,D,20020718,000000,17.6027,17.9539,17.5587,17.7603,5574825.9704013,0
+D.US,D,20020719,000000,17.7603,17.7603,16.7482,16.9729,9735484.8607549,0
+D.US,D,20020722,000000,16.7793,17.0809,16.1147,16.5896,7712130.4165375,0
+D.US,D,20020723,000000,16.5234,16.644,15.0423,15.0423,12814494.227971,0
+D.US,D,20020724,000000,15.0423,16.4261,14.7425,16.3559,10544631.398926,0
+D.US,D,20020725,000000,16.5564,17.4225,16.2587,16.9466,9605174.8150048,0
+D.US,D,20020726,000000,16.9729,17.0372,16.3073,16.4893,8004522.1426852,0
+D.US,D,20020729,000000,16.9312,17.4041,16.6372,17.3369,7629318.0346286,0
+D.US,D,20020730,000000,17.3369,18.1825,17.1734,18.1825,8789282.237781,0
+D.US,D,20020731,000000,18.0259,18.166,16.9662,17.8887,10033019.606774,0
+D.US,D,20020801,000000,17.8459,17.9987,17.3039,17.5714,5001585.2837837,0
+D.US,D,20020802,000000,17.5714,17.8459,17.2162,17.479,6216434.3975021,0
+D.US,D,20020805,000000,17.6027,17.9403,17.4109,17.4187,4324031.2067071,0
+D.US,D,20020806,000000,17.591,18.095,17.5714,17.9277,4473277.4303182,0
+D.US,D,20020807,000000,18.1009,18.1952,17.7884,18.0736,3159890.9330735,0
+D.US,D,20020808,000000,18.1602,18.3616,17.7884,18.2264,4771451.3288571,0
+D.US,D,20020809,000000,18.2264,18.7042,18.0035,18.4152,3033432.2436628,0
+D.US,D,20020812,000000,18.2069,18.7918,18.0902,18.7519,4683508.2579934,0
+D.US,D,20020813,000000,18.7042,18.7256,18.4005,18.421,5495866.9999846,0
+D.US,D,20020814,000000,18.421,19.0507,18.4152,19.0156,5070915.8633517,0
+D.US,D,20020815,000000,19.1927,19.293,18.8482,19.1547,3725114.4686345,0
+D.US,D,20020816,000000,19.11,19.11,18.927,19.0925,2888997.1327468,0
+D.US,D,20020819,000000,19.0925,19.2599,18.82,19.1927,3099551.6469873,0
+D.US,D,20020820,000000,19.1304,19.186,18.8375,19.1149,2874233.9426377,0
+D.US,D,20020821,000000,19.1927,19.6297,19.037,19.6297,3320377.8149015,0
+D.US,D,20020822,000000,19.6501,19.8351,19.399,19.5966,4959857.4614167,0
+D.US,D,20020823,000000,19.5489,19.5966,19.3816,19.5032,2585046.1996987,0
+D.US,D,20020826,000000,19.5032,19.8351,19.5032,19.8136,3071625.2032209,0
+D.US,D,20020827,000000,19.8642,19.91,19.3943,19.4136,3904530.3352887,0
+D.US,D,20020828,000000,19.3163,19.4263,19.1509,19.293,4151032.5546578,0
+D.US,D,20020829,000000,19.2745,19.2745,18.9085,18.9085,4653022.1214197,0
+D.US,D,20020830,000000,18.9563,19.2745,18.7918,19.0633,3204187.6964353,0
+D.US,D,20020903,000000,18.786,18.895,18.5709,18.7042,3142882.488535,0
+D.US,D,20020904,000000,18.786,18.8482,18.4278,18.82,3397729.6558318,0
+D.US,D,20020905,000000,18.6692,18.895,18.5825,18.711,4113479.7751957,0
+D.US,D,20020906,000000,18.7558,18.8482,18.6799,18.7918,3236601.5663315,0
+D.US,D,20020909,000000,18.7558,18.7616,18.4502,18.6312,3159246.642672,0
+D.US,D,20020910,000000,18.639,18.639,17.8206,17.8712,7337561.3506949,0
+D.US,D,20020911,000000,17.9217,18.0376,17.7018,17.8284,4101919.540719,0
+D.US,D,20020912,000000,17.661,17.6658,16.7939,17.0489,8107874.7492121,0
+D.US,D,20020913,000000,16.9798,17.6337,16.9798,17.6337,3578108.3615709,0
+D.US,D,20020916,000000,16.2635,16.2635,15.5316,15.9093,24792557.709254,0
+D.US,D,20020917,000000,15.9093,15.9307,14.8981,15.122,15822895.738157,0
+D.US,D,20020918,000000,15.1123,15.7351,14.686,15.5316,11729311.897178,0
+D.US,D,20020919,000000,15.4928,15.5668,15.263,15.3516,5111998.3677408,0
+D.US,D,20020920,000000,15.3516,15.3516,14.8826,15.1979,7866188.7804201,0
+D.US,D,20020923,000000,15.1415,15.267,14.7872,14.942,4087477.9820226,0
+D.US,D,20020924,000000,14.942,14.942,14.5858,14.798,5280499.3178962,0
+D.US,D,20020925,000000,14.9867,15.2903,14.8057,14.9983,5251936.8043395,0
+D.US,D,20020926,000000,15.1667,15.4791,15.0783,15.4791,4604228.6837406,0
+D.US,D,20020927,000000,15.446,15.5395,15.2553,15.336,4279737.5260744,0
+D.US,D,20020930,000000,15.2173,15.5668,15.049,15.4227,5512555.8682634,0
+D.US,D,20021001,000000,15.5103,15.8344,15.2767,15.8081,6261690.9172195,0
+D.US,D,20021002,000000,15.8081,15.8694,15.5443,15.6134,5209568.8018766,0
+D.US,D,20021003,000000,15.6796,15.7487,15.2767,15.2903,3063603.9418587,0
+D.US,D,20021004,000000,15.049,15.0666,14.6266,14.6568,6691459.3320059,0
+D.US,D,20021007,000000,14.6568,14.8885,14.4738,14.5177,5610133.495434,0
+D.US,D,20021008,000000,14.686,14.6987,11.6994,12.7182,37312090.242506,0
+D.US,D,20021009,000000,12.1654,12.3446,10.9481,11.094,27430562.113772,0
+D.US,D,20021010,000000,11.1009,12.1168,10.7622,11.8142,24501761.809252,0
+D.US,D,20021011,000000,12.618,12.6482,11.5504,12.0654,13121017.184743,0
+D.US,D,20021014,000000,11.3159,12.294,11.277,11.9631,14297672.311327,0
+D.US,D,20021015,000000,11.9631,12.7046,11.822,12.5091,26277658.38805,0
+D.US,D,20021016,000000,12.3134,12.4214,12.1654,12.1654,45526200.977618,0
+D.US,D,20021017,000000,12.3728,12.3728,12.111,12.294,21645179.573977,0
+D.US,D,20021018,000000,12.2804,12.5246,12.0078,12.5197,12881577.497957,0
+D.US,D,20021021,000000,12.5489,13.0122,12.4818,12.8719,15271473.581197,0
+D.US,D,20021022,000000,12.8719,13.0122,12.5889,12.7865,12420033.338217,0
+D.US,D,20021023,000000,12.8302,13.64,12.8243,13.6204,19419293.932035,0
+D.US,D,20021024,000000,13.6077,13.9542,13.3537,13.7391,12067293.077796,0
+D.US,D,20021025,000000,13.6204,14.0145,13.3722,13.8822,6595176.4510966,0
+D.US,D,20021028,000000,13.9843,14.2305,13.9075,14.1838,8688504.7377073,0
+D.US,D,20021029,000000,14.177,14.2637,13.9143,14.1323,7598185.5525007,0
+D.US,D,20021030,000000,14.2365,14.4135,14.145,14.3882,5946824.0400963,0
+D.US,D,20021031,000000,14.6568,14.6568,14.2763,14.5925,11676035.143674,0
+D.US,D,20021101,000000,14.6121,14.8223,14.3745,14.8223,6588753.0710333,0
+D.US,D,20021104,000000,14.9867,15.6018,14.8271,15.2018,8192931.3579741,0
+D.US,D,20021105,000000,15.2018,15.5988,14.9332,15.5035,5721825.9120065,0
+D.US,D,20021106,000000,15.5035,15.7487,15.049,15.2553,6847772.1985056,0
+D.US,D,20021107,000000,15.0549,15.1123,14.2189,14.5858,9201080.3965205,0
+D.US,D,20021108,000000,14.5858,14.9235,14.3308,14.5682,6961070.716988,0
+D.US,D,20021111,000000,14.5731,14.7425,14.324,14.5508,3986695.3440669,0
+D.US,D,20021112,000000,14.7113,14.7425,14.1575,14.1955,6977436.9262778,0
+D.US,D,20021113,000000,14.2305,14.3931,13.9843,14.1888,6621489.5999184,0
+D.US,D,20021114,000000,14.3455,14.7318,14.2763,14.686,4579515.4713705,0
+D.US,D,20021115,000000,14.6198,15.0423,14.5925,15.0423,3735062.4357428,0
+D.US,D,20021118,000000,14.9867,15.0423,14.7171,14.9623,4835648.1367411,0
+D.US,D,20021119,000000,14.9693,15.263,14.8981,15.1123,3852534.9695537,0
+D.US,D,20021120,000000,15.1667,15.2553,14.8505,15.0549,4422245.9312444,0
+D.US,D,20021121,000000,15.2553,15.3789,15.0091,15.2339,5957737.9290186,0
+D.US,D,20021122,000000,15.1979,15.8694,15.086,15.8411,6265219.61457,0
+D.US,D,20021125,000000,15.8411,16.0144,15.2962,15.6942,8265788.5797398,0
+D.US,D,20021126,000000,15.6524,15.7623,15.1979,15.2106,5829996.8242634,0
+D.US,D,20021127,000000,15.446,15.6796,15.2417,15.6018,4645953.4233784,0
+D.US,D,20021129,000000,15.6018,15.7011,15.4343,15.6893,1843942.6878688,0
+D.US,D,20021202,000000,15.9209,15.9209,15.2903,15.4587,4904330.315602,0
+D.US,D,20021203,000000,15.4587,15.6339,15.2846,15.4343,3751751.3040215,0
+D.US,D,20021204,000000,16.0904,16.0904,15.3303,15.4296,7559989.5102134,0
+D.US,D,20021205,000000,15.6018,15.7011,15.2106,15.4539,4458514.2402092,0
+D.US,D,20021206,000000,15.3983,15.486,15.2496,15.4646,5344692.0154746,0
+D.US,D,20021209,000000,15.4646,15.7214,15.3926,15.41,5642870.0243191,0
+D.US,D,20021210,000000,15.5599,15.8344,15.4587,15.8198,4176068.426017,0
+D.US,D,20021211,000000,15.8198,16.2138,15.7623,16.2138,4224210.3802598,0
+D.US,D,20021212,000000,16.2138,16.3258,16.0201,16.3141,4195967.4429628,0
+D.US,D,20021213,000000,16.3258,16.644,16.2431,16.6372,4807081.5128787,0
+D.US,D,20021216,000000,16.5564,16.6849,16.3813,16.6314,6047293.2672507,0
+D.US,D,20021217,000000,16.6985,16.7482,16.4893,16.5234,2702515.6507804,0
+D.US,D,20021218,000000,16.5438,16.8123,16.4824,16.6226,3907739.4563794,0
+D.US,D,20021219,000000,16.6314,16.6703,16.5029,16.6099,6910683.5083157,0
+D.US,D,20021220,000000,16.8123,17.0809,16.7862,17.0313,8718351.7217614,0
+D.US,D,20021223,000000,17.1112,17.1442,16.7346,16.7569,3349257.8495653,0
+D.US,D,20021224,000000,16.8006,16.8999,16.7132,16.8192,1274872.9338504,0
+D.US,D,20021226,000000,16.9359,17.1686,16.8376,16.9662,2032340.5998173,0
+D.US,D,20021227,000000,16.8483,17.0051,16.5701,16.6099,3211563.6398196,0
+D.US,D,20021230,000000,16.8376,17.0129,16.7132,16.9934,3986695.3440669,0
+D.US,D,20021231,000000,16.9466,17.0313,16.6917,16.9156,2785325.9775365,0
+D.US,D,20030102,000000,16.9662,17.1792,16.7132,17.1792,3854455.5098414,0
+D.US,D,20030103,000000,17.2162,17.3457,17.0605,17.1549,4224530.9840959,0
+D.US,D,20030106,000000,17.2775,18.056,17.2562,18.056,10544312.850243,0
+D.US,D,20030107,000000,18.056,18.056,17.3155,17.6153,9952139.0684935,0
+D.US,D,20030108,000000,17.4041,17.6464,17.3369,17.3837,5754883.0447278,0
+D.US,D,20030109,000000,17.4041,17.5354,17.2162,17.5062,3775500.6497304,0
+D.US,D,20030110,000000,17.3232,17.4585,17.2512,17.3904,2712787.3044541,0
+D.US,D,20030113,000000,17.1792,17.479,17.0372,17.3087,4928083.7716165,0
+D.US,D,20030114,000000,17.3534,17.4041,17.2104,17.2922,3704244.3919926,0
+D.US,D,20030115,000000,17.4722,17.4722,17.0051,17.1491,2893814.4109003,0
+D.US,D,20030116,000000,17.2649,17.3232,17.0236,17.0605,3512633.2486478,0
+D.US,D,20030117,000000,17.0732,17.0916,16.7346,16.7793,3943368.6128247,0
+D.US,D,20030121,000000,16.9466,16.9934,16.5564,16.5564,3975464.9616139,0
+D.US,D,20030122,000000,16.5564,16.5564,16.3141,16.3258,5532460.0230912,0
+D.US,D,20030123,000000,16.4824,16.8922,16.4426,16.7627,4302520.9499693,0
+D.US,D,20030124,000000,16.6099,16.7656,16.4202,16.5292,4220677.5726037,0
+D.US,D,20030127,000000,16.3949,16.4552,15.9307,15.9667,5975390.6639586,0
+D.US,D,20030128,000000,16.3462,16.7627,16.2635,16.644,7290378.1252313,0
+D.US,D,20030129,000000,16.5642,16.7939,16.3219,16.7257,3262601.3043518,0
+D.US,D,20030130,000000,16.6625,16.7346,16.4017,16.4017,3833277.1602802,0
+D.US,D,20030131,000000,16.4631,16.8269,16.4261,16.6917,3797006.7961625,0
+D.US,D,20030203,000000,16.6917,16.9876,16.6556,16.9466,3191666.6780266,0
+D.US,D,20030204,000000,16.8805,17.1686,16.6509,16.7939,4191151.1923857,0
+D.US,D,20030205,000000,16.7939,17.1169,16.7939,16.8329,5808806.1437853,0
+D.US,D,20030206,000000,16.6917,16.9359,16.5779,16.644,4063726.581161,0
+D.US,D,20030207,000000,16.7346,16.8006,16.5701,16.6226,4260476.6340717,0
+D.US,D,20030210,000000,16.6226,16.9359,16.6099,16.8999,3606032.7501845,0
+D.US,D,20030211,000000,17.0916,17.0916,16.5166,16.5564,4967881.8055081,0
+D.US,D,20030212,000000,16.5564,16.7656,16.1331,16.2431,4703735.0718101,0
+D.US,D,20030213,000000,16.2508,16.7569,15.9774,16.5701,6157054.8677715,0
+D.US,D,20030214,000000,16.5701,16.8006,16.4261,16.7793,5471158.9254965,0
+D.US,D,20030218,000000,17.0313,17.0489,16.8123,16.9466,3241419.8720613,0
+D.US,D,20030219,000000,16.9419,17.0372,16.8483,16.9525,3474437.2063606,0
+D.US,D,20030220,000000,16.9525,17.1851,16.8922,17.0683,3021877.1470681,0
+D.US,D,20030221,000000,17.2367,17.4041,17.0236,17.1627,4351308.22219,0
+D.US,D,20030224,000000,17.1686,17.2922,17.0489,17.1792,3856382.2155875,0
+D.US,D,20030225,000000,17.1734,17.5062,16.9934,17.2922,4433475.2861209,0
+D.US,D,20030226,000000,17.3369,17.3369,16.9466,16.9466,4068544.8868908,0
+D.US,D,20030227,000000,16.9662,17.2162,16.8269,16.9312,4272356.4448082,0
+D.US,D,20030228,000000,16.9262,17.1686,16.7939,16.7939,6072002.3693153,0
+D.US,D,20030303,000000,16.8999,17.1229,16.8269,16.8922,2615852.9401086,0
+D.US,D,20030304,000000,16.9603,17.0129,16.7939,16.7939,2153669.6278496,0
+D.US,D,20030305,000000,16.8649,17.0683,16.7257,17.0683,5837696.4542131,0
+D.US,D,20030306,000000,17.0683,17.3039,16.8922,17.1792,4983930.4936909,0
+D.US,D,20030307,000000,17.1792,17.4332,17.0732,17.3739,6433728.7853366,0
+D.US,D,20030310,000000,17.1442,17.2512,16.8999,16.9798,5170091.3718211,0
+D.US,D,20030311,000000,17.0809,17.1967,16.9603,16.9934,4676129.2318798,0
+D.US,D,20030312,000000,16.9798,17.0556,16.6819,16.8582,7111282.8624133,0
+D.US,D,20030313,000000,17.1229,17.1364,16.7939,16.8523,7524039.749932,0
+D.US,D,20030314,000000,16.9359,16.9729,16.8269,16.8999,4765037.1969812,0
+D.US,D,20030317,000000,16.8999,17.1306,16.8999,17.1306,5056471.2219261,0
+D.US,D,20030318,000000,17.1967,17.3534,17.1364,17.3232,4656875.5329119,0
+D.US,D,20030319,000000,17.4332,17.4332,17.189,17.4187,3340921.1222489,0
+D.US,D,20030320,000000,17.3797,17.5587,17.2775,17.5451,3370122.7883251,0
+D.US,D,20030321,000000,17.6027,17.6774,17.4917,17.6774,4807403.1442913,0
+D.US,D,20030324,000000,17.5218,17.591,17.189,17.3534,3064892.5226617,0
+D.US,D,20030325,000000,17.3534,17.5218,17.2512,17.4547,3511351.8608796,0
+D.US,D,20030326,000000,17.4547,17.6027,17.3602,17.3739,3153152.0870559,0
+D.US,D,20030327,000000,17.3739,17.5587,17.2026,17.4585,3876922.4402056,0
+D.US,D,20030328,000000,17.3534,17.5101,17.3534,17.4479,2692245.0246832,0
+D.US,D,20030331,000000,17.4401,17.4401,17.1792,17.2512,4299957.1468564,0
+D.US,D,20030401,000000,17.2512,17.4187,17.0605,17.3457,6134589.9925601,0
+D.US,D,20030402,000000,17.5714,17.591,17.2775,17.3232,3111428.3749945,0
+D.US,D,20030403,000000,17.3232,17.4332,17.1229,17.2231,4078810.3751061,0
+D.US,D,20030404,000000,17.2231,17.5277,17.2026,17.5277,3593194.2106688,0
+D.US,D,20030407,000000,17.623,17.8021,17.4917,17.4917,3525465.6227052,0
+D.US,D,20030408,000000,17.5967,17.6774,17.5062,17.5354,2524059.5404819,0
+D.US,D,20030409,000000,17.771,17.8147,17.3904,17.4917,4944453.0636354,0
+D.US,D,20030410,000000,17.5783,17.7144,17.4917,17.7018,2976939.176034,0
+D.US,D,20030411,000000,17.8819,17.9023,17.5967,17.6464,4472957.8540584,0
+D.US,D,20030414,000000,17.6717,17.8284,17.6717,17.8206,3523860.5483715,0
+D.US,D,20030415,000000,17.9704,18.1135,17.8284,18.056,4053453.8999108,0
+D.US,D,20030416,000000,18.2264,18.3139,18.0852,18.1952,5496509.2352334,0
+D.US,D,20030417,000000,18.2128,18.3022,18.0502,18.275,3004222.3569754,0
+D.US,D,20030421,000000,18.3948,18.4278,18.239,18.2468,4326918.6963852,0
+D.US,D,20030422,000000,18.1009,18.275,18.0376,18.2264,5896432.7211184,0
+D.US,D,20030423,000000,18.2799,18.3558,18.0648,18.3442,5457356.5193196,0
+D.US,D,20030424,000000,18.239,18.6623,18.239,18.5495,4491891.9767666,0
+D.US,D,20030425,000000,18.5982,18.5982,18.3091,18.3295,5103971.9684966,0
+D.US,D,20030428,000000,18.2858,18.5378,18.2799,18.5125,3001338.9776028,0
+D.US,D,20030429,000000,18.5378,18.5651,18.4005,18.4688,4037729.9258698,0
+D.US,D,20030430,000000,18.5378,18.5709,18.3821,18.4365,4578880.4291566,0
+D.US,D,20030501,000000,18.3821,18.5709,18.13,18.3821,3337710.9735817,0
+D.US,D,20030502,000000,18.2702,18.4832,18.2624,18.4832,3066491.4315368,0
+D.US,D,20030505,000000,18.4832,18.6175,18.3742,18.5174,2609120.2595494,0
+D.US,D,20030506,000000,18.5378,18.5932,18.421,18.5125,2999090.6404441,0
+D.US,D,20030507,000000,18.5125,18.5174,18.3091,18.4085,3781282.8221215,0
+D.US,D,20030508,000000,18.3295,18.4688,18.2935,18.3685,2439967.8259576,0
+D.US,D,20030509,000000,18.4561,18.5378,18.3558,18.4901,2829299.0543329,0
+D.US,D,20030512,000000,18.4365,18.6799,18.3821,18.6623,2519245.3450576,0
+D.US,D,20030513,000000,18.6312,18.6623,18.5125,18.5982,3018987.6022371,0
+D.US,D,20030514,000000,18.6175,18.6925,18.5378,18.6799,2788536.1262036,0
+D.US,D,20030515,000000,18.7392,18.9173,18.6623,18.8803,4339754.1531717,0
+D.US,D,20030516,000000,18.963,19.3163,18.9338,19.2862,5181968.0998283,0
+D.US,D,20030519,000000,19.2599,19.362,19.037,19.2862,5215668.4953747,0
+D.US,D,20030520,000000,19.4623,19.5538,19.366,19.5363,6279344.6797358,0
+D.US,D,20030521,000000,19.3163,19.3163,19.186,19.1927,15369369.75705,0
+D.US,D,20030522,000000,19.1927,19.4263,19.179,19.4049,7713409.7491529,0
+D.US,D,20030523,000000,19.5032,19.9975,19.5032,19.9401,9435066.735363,0
+D.US,D,20030527,000000,19.9401,20.1455,19.7211,20.1455,8619814.3382351,0
+D.US,D,20030528,000000,19.9401,20.0092,19.765,19.7854,8912210.1746885,0
+D.US,D,20030529,000000,19.7854,19.8263,19.2745,19.399,7692867.4693819,0
+D.US,D,20030530,000000,19.4049,19.6501,19.399,19.6297,7189600.6251575,0
+D.US,D,20030602,000000,19.7036,19.8594,19.6501,19.727,4236079.9152322,0
+D.US,D,20030603,000000,19.7465,19.8642,19.6725,19.7971,5235891.1988859,0
+D.US,D,20030604,000000,19.8136,19.8895,19.7143,19.8136,3850927.8400673,0
+D.US,D,20030605,000000,19.8136,19.8136,19.5538,19.62,3430469.2674461,0
+D.US,D,20030606,000000,19.692,19.7854,19.4263,19.4419,4090367.5268535,0
+D.US,D,20030609,000000,19.4419,19.6238,19.4263,19.473,5293023.4190341,0
+D.US,D,20030610,000000,19.5295,19.62,19.473,19.5363,3350546.4303682,0
+D.US,D,20030611,000000,19.583,19.6501,19.473,19.6053,5206037.021797,0
+D.US,D,20030612,000000,19.9401,20.2145,19.7105,20.1523,6230872.8734693,0
+D.US,D,20030613,000000,20.1883,20.2632,19.8944,19.9285,4850091.7505903,0
+D.US,D,20030616,000000,20.1271,20.4569,20.0374,20.4569,3314913.1636174,0
+D.US,D,20030617,000000,20.5513,20.5513,20.1883,20.2632,4650451.1252721,0
+D.US,D,20030618,000000,20.2632,20.3761,20.1756,20.2758,2425848.9262501,0
+D.US,D,20030619,000000,20.4073,20.4073,20.2398,20.3216,3816263.5778597,0
+D.US,D,20030620,000000,20.3693,20.4627,20.2398,20.2808,5215668.4953747,0
+D.US,D,20030623,000000,20.3148,20.3819,19.9508,20.1338,2267932.0129933,0
+D.US,D,20030624,000000,20.1338,20.2204,19.8944,20.0638,3602498.914952,0
+D.US,D,20030625,000000,20.0784,20.2535,19.9508,19.9508,3552109.651127,0
+D.US,D,20030626,000000,20.0861,20.2145,19.9722,20.0054,2929762.1160289,0
+D.US,D,20030627,000000,19.946,19.946,19.8428,19.946,2583118.4663763,0
+D.US,D,20030630,000000,19.9401,20.0531,19.8828,20.0228,3115599.3075937,0
+D.US,D,20030701,000000,19.8944,20.0054,19.7854,19.8944,2975336.1568533,0
+D.US,D,20030702,000000,19.91,20.0258,19.7971,20.0258,4321463.2932886,0
+D.US,D,20030703,000000,20.0258,20.0258,19.8136,19.8195,1729032.9295944,0
+D.US,D,20030707,000000,19.8642,20.0171,19.727,19.7581,2771523.5713596,0
+D.US,D,20030708,000000,19.8195,19.8428,19.6326,19.6988,3669583.2125141,0
+D.US,D,20030709,000000,19.6988,19.7036,19.5158,19.543,2581194.8433593,0
+D.US,D,20030710,000000,19.4856,19.4953,18.927,19.037,6447204.422219,0
+D.US,D,20030711,000000,19.0789,19.1596,19.002,19.0789,3495945.4079455,0
+D.US,D,20030714,000000,19.3465,19.3893,19.1547,19.1927,6266825.7164799,0
+D.US,D,20030715,000000,19.255,19.2599,18.9085,18.9338,3230499.8176806,0
+D.US,D,20030716,000000,18.9125,18.963,18.4949,18.5777,4764713.5104159,0
+D.US,D,20030717,000000,18.5982,18.8415,18.5242,18.711,4159057.9263257,0
+D.US,D,20030718,000000,18.8375,19.0243,18.6925,19.0156,3792512.176998,0
+D.US,D,20030721,000000,18.7519,18.7519,18.6925,18.7519,2882900.5219779,0
+D.US,D,20030722,000000,18.7519,18.969,18.6925,18.8599,3374617.4074896,0
+D.US,D,20030723,000000,18.963,19.002,18.6526,18.6867,6021925.4887151,0
+D.US,D,20030724,000000,18.6925,18.9085,18.6312,18.6312,3428221.9578638,0
+D.US,D,20030725,000000,18.6692,18.8375,18.5319,18.7325,3134215.9091949,0
+D.US,D,20030728,000000,18.7675,18.7918,18.5495,18.6623,2900558.3947998,0
+D.US,D,20030729,000000,18.6925,18.7392,18.5125,18.7042,3933738.1668233,0
+D.US,D,20030730,000000,18.7256,18.8872,18.6925,18.7811,4026816.0369474,0
+D.US,D,20030731,000000,18.927,18.9893,18.6799,18.7256,3947859.1216837,0
+D.US,D,20030801,000000,18.6623,18.6925,18.4278,18.4832,3937264.809021,0
+D.US,D,20030804,000000,18.4755,18.5242,18.1135,18.3295,5574509.4768707,0
+D.US,D,20030805,000000,18.3442,18.4152,18.1135,18.1602,3585813.1294025,0
+D.US,D,20030806,000000,18.1602,18.4278,18.0852,18.3295,3890410.4080048,0
+D.US,D,20030807,000000,18.3295,18.6039,18.3295,18.6039,3881101.593416,0
+D.US,D,20030808,000000,18.7256,18.8064,18.6225,18.7918,3305613.5972161,0
+D.US,D,20030811,000000,18.7558,18.895,18.7042,18.7811,2150779.0554422,0
+D.US,D,20030812,000000,18.8599,19.0156,18.7616,19.0156,2154955.1259234,0
+D.US,D,20030813,000000,19.0789,19.1596,18.9018,19.0701,2957043.2418174,0
+D.US,D,20030814,000000,19.0701,19.0789,18.9173,18.9971,2701235.2905886,0
+D.US,D,20030815,000000,18.927,19.037,18.8872,18.9338,1830459.8579516,0
+D.US,D,20030818,000000,18.9338,19.002,18.8482,18.895,2736217.0739032,0
+D.US,D,20030819,000000,18.9125,18.927,18.6925,18.7558,3295659.4646494,0
+D.US,D,20030820,000000,18.7042,19.0156,18.6983,18.9923,3729603.949917,0
+D.US,D,20030821,000000,19.0156,19.1596,18.963,19.0847,2421670.8006162,0
+D.US,D,20030822,000000,19.0847,19.1149,18.6983,18.7392,3774539.8657984,0
+D.US,D,20030825,000000,18.7558,18.9845,18.7392,18.9845,2133450.0070676,0
+D.US,D,20030826,000000,18.9845,19.072,18.9085,19.0575,4072068.4463593,0
+D.US,D,20030827,000000,18.8803,18.9407,18.7918,18.8482,2780509.7269594,0
+D.US,D,20030828,000000,18.8755,18.9222,18.8142,18.8599,2131521.2461687,0
+D.US,D,20030829,000000,18.8482,18.8803,18.6983,18.8755,1577220.8477176,0
+D.US,D,20030902,000000,18.8755,19.0925,18.7441,19.0701,4849450.542918,0
+D.US,D,20030903,000000,19.0156,19.1149,18.8803,19.0789,6559543.1843459,0
+D.US,D,20030904,000000,19.037,19.0789,18.8872,18.9923,4456909.1658756,0
+D.US,D,20030905,000000,18.9923,18.9923,18.82,18.9338,2585046.1996987,0
+D.US,D,20030908,000000,18.963,19.11,18.927,19.0789,2089800.6168365,0
+D.US,D,20030909,000000,19.002,19.0243,18.7986,18.8064,2444143.8964388,0
+D.US,D,20030910,000000,18.7256,18.9893,18.7256,18.9173,2671057.4269343,0
+D.US,D,20030911,000000,18.9173,19.0507,18.8482,18.8482,2518924.7412215,0
+D.US,D,20030912,000000,18.82,19.0925,18.7811,19.0575,2381875.8494537,0
+D.US,D,20030915,000000,19.0156,19.0303,18.8248,18.9338,2269535.032174,0
+D.US,D,20030916,000000,18.9125,19.0633,18.8803,19.0243,3196486.0113328,0
+D.US,D,20030917,000000,19.0633,19.0789,18.9407,19.002,3413455.6850257,0
+D.US,D,20030918,000000,19.0633,19.362,19.0428,19.328,5353358.5948148,0
+D.US,D,20030919,000000,19.328,19.3943,19.1304,19.293,7192489.1424121,0
+D.US,D,20030922,000000,19.2258,19.2297,18.9563,18.963,4194363.3962056,0
+D.US,D,20030923,000000,19.0789,19.0789,18.963,19.037,3739552.9446018,0
+D.US,D,20030924,000000,18.9845,19.0507,18.82,18.8872,2941634.7337305,0
+D.US,D,20030925,000000,18.8872,19.002,18.82,18.8677,2180307.4908131,0
+D.US,D,20030926,000000,18.8677,19.1664,18.7811,19.0983,4046391.367328,0
+D.US,D,20030929,000000,19.1509,19.362,19.0575,19.362,4058590.7543241,0
+D.US,D,20030930,000000,19.3076,19.3816,19.1596,19.2862,3839697.4576144,0
+D.US,D,20031001,000000,19.4263,19.4263,19.2745,19.3397,3337065.6556039,0
+D.US,D,20031002,000000,19.3816,19.5158,19.3163,19.5158,2850162.9655164,0
+D.US,D,20031003,000000,19.6385,19.7396,19.5158,19.5683,2939391.5344539,0
+D.US,D,20031006,000000,19.5683,19.7854,19.543,19.7728,2848552.7533008,0
+D.US,D,20031007,000000,19.6385,19.6725,19.473,19.543,4779473.6177957,0
+D.US,D,20031008,000000,19.543,19.5683,19.4049,19.473,3730247.2127421,0
+D.US,D,20031009,000000,19.5363,19.6501,19.4623,19.62,3240136.4291403,0
+D.US,D,20031010,000000,19.62,19.62,19.4536,19.543,1971360.1060588,0
+D.US,D,20031013,000000,19.543,19.5908,19.4097,19.4856,1760809.7021238,0
+D.US,D,20031014,000000,19.473,19.5966,19.3816,19.583,2566753.2846629,0
+D.US,D,20031015,000000,19.5683,19.5966,19.2862,19.3465,3724788.7269164,0
+D.US,D,20031016,000000,19.3465,19.4681,19.3465,19.3816,2501592.6101176,0
+D.US,D,20031017,000000,19.4263,19.4856,19.3076,19.3816,2727557.6875978,0
+D.US,D,20031020,000000,19.4623,19.4623,19.2258,19.3163,2137938.4607738,0
+D.US,D,20031021,000000,19.3163,19.5966,19.002,19.217,3295983.1512147,0
+D.US,D,20031022,000000,19.1596,19.2862,19.0428,19.0428,3038246.4390871,0
+D.US,D,20031023,000000,19.0428,19.1236,18.8599,18.895,3091201.5611778,0
+D.US,D,20031024,000000,18.895,18.9085,18.7811,18.8482,3558845.4144154,0
+D.US,D,20031027,000000,18.8755,19.037,18.8482,18.8599,2690643.0330788,0
+D.US,D,20031028,000000,18.8803,18.9767,18.8803,18.9338,3066491.4315368,0
+D.US,D,20031029,000000,18.9338,19.2258,18.9338,19.1509,3381035.6496711,0
+D.US,D,20031030,000000,19.255,19.255,19.002,19.072,1787449.62024,0
+D.US,D,20031031,000000,19.072,19.2297,19.0507,19.1927,2850481.5141998,0
+D.US,D,20031103,000000,19.1596,19.2336,19.1236,19.217,2067594.6908773,0
+D.US,D,20031104,000000,19.1149,19.1596,19.002,19.0633,3113428.0386649,0
+D.US,D,20031105,000000,19.0156,19.1596,19.002,19.1383,2559368.093091,0
+D.US,D,20031106,000000,19.1383,19.1509,18.895,19.0507,3699757.9934393,0
+D.US,D,20031107,000000,19.0507,19.1596,18.9407,19.0088,3056864.0682647,0
+D.US,D,20031110,000000,19.0088,19.1149,19.002,19.0633,2291041.1786062,0
+D.US,D,20031111,000000,19.0925,19.0925,18.9767,19.0507,2179664.2279879,0
+D.US,D,20031112,000000,19.0156,19.11,18.927,18.9923,2096861.0942666,0
+D.US,D,20031113,000000,19.0428,19.1596,18.963,19.1304,3074517.8307811,0
+D.US,D,20031114,000000,19.1304,19.1596,18.9495,18.9923,2021754.5077659,0
+D.US,D,20031117,000000,18.9923,18.9923,18.7918,18.8375,3180112.6090083,0
+D.US,D,20031118,000000,18.8375,18.9085,18.4901,18.4949,3239809.6598458,0
+D.US,D,20031119,000000,18.4949,18.7441,18.4688,18.6983,3413779.371591,0
+D.US,D,20031120,000000,18.6983,18.8482,18.5825,18.6692,3241094.1303432,0
+D.US,D,20031121,000000,18.8375,18.8375,18.6925,18.7392,3436561.7679094,0
+D.US,D,20031124,000000,18.82,18.9767,18.7811,18.9085,4054742.4807139,0
+D.US,D,20031125,000000,18.854,18.963,18.8482,18.9173,6176954.9122938,0
+D.US,D,20031126,000000,18.7392,18.8248,18.5825,18.7675,2865572.5011797,0
+D.US,D,20031128,000000,18.8064,18.8482,18.7325,18.7811,963211.06751236,0
+D.US,D,20031201,000000,18.7811,18.9845,18.7616,18.969,3273513.1381213,0
+D.US,D,20031202,000000,18.969,19.1927,18.963,19.1149,4186014.3379725,0
+D.US,D,20031203,000000,19.0789,19.0925,18.7519,18.7918,6294106.8422685,0
+D.US,D,20031204,000000,18.7918,18.927,18.786,18.927,6538362.7796318,0
+D.US,D,20031205,000000,18.895,19.217,18.8803,18.9407,4502800.727807,0
+D.US,D,20031208,000000,18.963,19.1986,18.963,19.1723,3247837.0866664,0
+D.US,D,20031209,000000,19.2394,19.3076,18.9923,18.9923,2514112.6009499,0
+D.US,D,20031210,000000,19.002,19.0789,18.963,18.9767,2949342.5842913,0
+D.US,D,20031211,000000,18.927,19.0925,18.9222,18.9893,2553270.4547457,0
+D.US,D,20031212,000000,18.9923,19.002,18.895,18.9495,3738266.4189516,0
+D.US,D,20031215,000000,19.0303,19.1509,18.963,19.002,5774467.6232959,0
+D.US,D,20031216,000000,19.0303,19.0701,18.8375,18.8872,4296745.9706129,0
+D.US,D,20031217,000000,18.8872,19.072,18.7811,19.0633,3653214.9480716,0
+D.US,D,20031218,000000,19.037,19.3943,18.969,19.3465,7367091.8412184,0
+D.US,D,20031219,000000,19.3465,19.4953,19.3076,19.4953,7265988.5994265,0
+D.US,D,20031222,000000,19.4953,19.6725,19.4097,19.6501,5390271.194181,0
+D.US,D,20031223,000000,19.692,19.8749,19.6842,19.8642,5051655.9989254,0
+D.US,D,20031224,000000,19.8642,19.9722,19.8545,19.8944,2439008.069602,0
+D.US,D,20031226,000000,19.8828,19.9508,19.8468,19.9352,1027727.4516561,0
+D.US,D,20031229,000000,19.9401,20.0315,19.8691,19.9975,2760610.7100135,0
+D.US,D,20031230,000000,20.0315,20.0861,19.946,20.0374,2833471.0145084,0
+D.US,D,20031231,000000,20.0374,20.0638,19.8428,19.8828,2611362.4312496,0
+D.US,D,20040102,000000,19.9012,20.1201,19.8828,19.946,2834115.30491,0
+D.US,D,20040105,000000,19.9401,20.0054,19.583,19.7396,3894259.7091915,0
+D.US,D,20040106,000000,19.7513,19.7513,19.5158,19.62,3682099.093041,0
+D.US,D,20040107,000000,19.5655,19.62,19.473,19.5683,3452606.3457866,0
+D.US,D,20040108,000000,19.5363,19.6238,19.293,19.3163,7102938.9420621,0
+D.US,D,20040109,000000,19.3076,19.3893,19.1723,19.2463,5695184.9663139,0
+D.US,D,20040112,000000,19.2599,19.3465,19.2336,19.2745,3169838.9001818,0
+D.US,D,20040113,000000,19.2599,19.435,19.2463,19.362,4178631.2015534,0
+D.US,D,20040114,000000,19.362,19.5596,19.362,19.5596,2586328.6150433,0
+D.US,D,20040115,000000,19.5489,19.5538,19.2044,19.2463,5212464.512166,0
+D.US,D,20040116,000000,19.2394,19.3737,19.0701,19.1304,3698791.0440488,0
+D.US,D,20040120,000000,19.1304,19.3163,19.1149,19.3163,2689356.5074286,0
+D.US,D,20040121,000000,19.2745,19.5596,19.2394,19.5538,3548577.8710472,0
+D.US,D,20040122,000000,19.5538,19.692,19.473,19.6579,4484831.4993365,0
+D.US,D,20040123,000000,19.6297,19.6501,19.362,19.4419,7495800.9229406,0
+D.US,D,20040126,000000,19.4097,19.5683,19.362,19.5683,3471542.5236476,0
+D.US,D,20040127,000000,19.6725,19.8944,19.6501,19.6988,5081180.3239906,0
+D.US,D,20040128,000000,19.7513,20.1591,19.7396,19.946,5763873.3106333,0
+D.US,D,20040129,000000,20.0442,20.1338,19.8828,20.0784,4199815.716573,0
+D.US,D,20040130,000000,20.0171,20.0315,19.8642,19.9888,3996001.0759264,0
+D.US,D,20040202,000000,19.8944,20.0171,19.8545,19.8828,3103083.427067,0
+D.US,D,20040203,000000,19.6297,19.8642,19.583,19.8642,3735375.8465441,0
+D.US,D,20040204,000000,19.6579,19.7728,19.583,19.6988,4396887.4008964,0
+D.US,D,20040205,000000,19.7728,19.7728,19.5158,19.5538,5522508.9732537,0
+D.US,D,20040206,000000,19.5538,19.7854,19.543,19.7211,3201940.3868531,0
+D.US,D,20040209,000000,19.6842,19.7105,19.5966,19.692,2412368.1514857,0
+D.US,D,20040210,000000,19.7143,19.8468,19.692,19.8468,2969239.5460844,0
+D.US,D,20040211,000000,19.7396,19.91,19.6385,19.8944,4862287.0272809,0
+D.US,D,20040212,000000,19.8468,19.8749,19.6666,19.692,3183966.0205005,0
+D.US,D,20040213,000000,19.7396,19.765,19.5538,19.6326,4833399.7995824,0
+D.US,D,20040217,000000,19.7036,19.8468,19.6842,19.7854,2238405.6327753,0
+D.US,D,20040218,000000,19.8468,19.8642,19.7338,19.7581,2790776.2427511,0
+D.US,D,20040219,000000,19.8263,19.8263,19.6579,19.7036,3775827.4190249,0
+D.US,D,20040220,000000,19.7728,19.7805,19.5295,19.5655,4184085.5770735,0
+D.US,D,20040223,000000,19.62,19.8078,19.583,19.6988,6054024.9202335,0
+D.US,D,20040224,000000,19.7396,19.7854,19.5538,19.7211,4250529.6945399,0
+D.US,D,20040225,000000,19.6725,19.6842,19.5032,19.5538,4393673.1419237,0
+D.US,D,20040226,000000,19.5538,19.5908,19.328,19.3943,4233835.6883791,0
+D.US,D,20040227,000000,19.0925,19.6725,19.0925,19.5683,5422686.0916536,0
+D.US,D,20040301,000000,19.5683,19.7513,19.5158,19.6842,2397282.3023878,0
+D.US,D,20040302,000000,19.7513,19.8428,19.7211,19.7581,3133893.250206,0
+D.US,D,20040303,000000,19.7805,19.9558,19.7396,19.9158,5043955.3413993,0
+D.US,D,20040304,000000,19.946,20.0374,19.9285,20.0171,3241419.8720613,0
+D.US,D,20040305,000000,20.0948,20.2758,20.0638,20.2758,4335262.6167364,0
+D.US,D,20040308,000000,20.2758,20.5133,20.2331,20.3148,3246228.9296036,0
+D.US,D,20040309,000000,20.3401,20.3888,20.1941,20.2808,3292769.9198185,0
+D.US,D,20040310,000000,20.3001,20.3566,20.0948,20.1271,4399135.7380551,0
+D.US,D,20040311,000000,20.0315,20.1455,19.7581,19.8078,4306699.0756032,0
+D.US,D,20040312,000000,19.7728,19.9558,19.6666,19.946,2757402.6164992,0
+D.US,D,20040315,000000,19.8691,20.1591,19.8136,20.0374,4060190.6907756,0
+D.US,D,20040316,000000,20.0918,20.2078,19.9508,20.0588,2832505.0926944,0
+D.US,D,20040317,000000,20.1455,20.2535,20.1201,20.2078,3782887.896455,0
+D.US,D,20040318,000000,20.1065,20.1815,19.9722,20.0638,2781149.9070553,0
+D.US,D,20040319,000000,20.0948,20.2009,19.8749,19.8944,3633959.1939509,0
+D.US,D,20040322,000000,19.8749,19.8944,19.6297,19.7143,2869418.7196371,0
+D.US,D,20040323,000000,19.7513,19.7805,19.5655,19.6053,3673756.2002662,0
+D.US,D,20040324,000000,19.5966,19.6501,19.4263,19.473,3469941.5596196,0
+D.US,D,20040325,000000,19.5158,19.5683,19.366,19.4856,4303168.3231,0
+D.US,D,20040326,000000,19.4856,19.5655,19.4419,19.473,3373656.6235576,0
+D.US,D,20040329,000000,19.5538,19.7581,19.4953,19.7396,3844827.1189928,0
+D.US,D,20040330,000000,19.7728,19.91,19.6842,19.91,3651921.2293866,0
+D.US,D,20040331,000000,19.8828,20.0784,19.8351,20.0315,2884829.2828768,0
+D.US,D,20040401,000000,19.9888,20.0638,19.9285,20.0638,2164581.4616192,0
+D.US,D,20040402,000000,20.0918,20.1065,19.9401,20.0374,3162459.8740683,0
+D.US,D,20040405,000000,19.9771,20.1007,19.946,20.0171,2910503.2791789,0
+D.US,D,20040406,000000,20.0315,20.1591,19.9888,20.1591,2501592.6101176,0
+D.US,D,20040407,000000,20.0948,20.1455,19.9771,20.0588,2516684.624674,0
+D.US,D,20040408,000000,20.0638,20.0638,19.9558,20.0588,2431626.9883357,0
+D.US,D,20040412,000000,20.0588,20.1756,19.6053,19.6297,3980595.6505688,0
+D.US,D,20040413,000000,19.583,19.583,19.2745,19.5538,7012424.8750508,0
+D.US,D,20040414,000000,19.473,19.62,19.2862,19.62,5915052.4054488,0
+D.US,D,20040415,000000,19.62,19.9401,19.62,19.8944,6089331.4176898,0
+D.US,D,20040416,000000,19.9508,20.1455,19.8594,19.91,3689803.8608726,0
+D.US,D,20040419,000000,19.91,19.9771,19.7581,19.8468,2931041.4486442,0
+D.US,D,20040420,000000,19.6297,19.9158,19.5655,19.6842,5834811.0196876,0
+D.US,D,20040421,000000,19.6842,19.7396,19.5538,19.6988,3704563.9682524,0
+D.US,D,20040422,000000,19.6385,19.8828,19.6297,19.8136,4186658.628374,0
+D.US,D,20040423,000000,19.7854,19.91,19.6988,19.8078,3154754.0786603,0
+D.US,D,20040426,000000,19.8078,19.9235,19.7854,19.8545,2457300.9846378,0
+D.US,D,20040427,000000,19.8545,19.8749,19.7581,19.7854,3205148.4803674,0
+D.US,D,20040428,000000,19.7854,19.8691,19.6842,19.765,3234032.6253366,0
+D.US,D,20040429,000000,19.7854,19.9558,19.7036,19.7728,5785372.2640306,0
+D.US,D,20040430,000000,19.7854,19.9012,19.7338,19.8828,3875965.7665792,0
+D.US,D,20040503,000000,19.8263,19.9285,19.6579,19.91,2756440.8049907,0
+D.US,D,20040504,000000,19.91,20.0171,19.7854,19.91,2719205.5466356,0
+D.US,D,20040505,000000,19.8545,20.0918,19.727,19.727,4016548.4935793,0
+D.US,D,20040506,000000,19.727,19.9722,19.62,19.9158,4165473.0857779,0
+D.US,D,20040507,000000,19.8691,19.8691,19.4049,19.6238,7398548.0099118,0
+D.US,D,20040510,000000,19.4477,19.5032,19.2463,19.3163,4207198.8529921,0
+D.US,D,20040511,000000,19.2793,19.3465,19.1149,19.2044,3819153.1226906,0
+D.US,D,20040512,000000,19.2044,19.3163,18.9338,19.2394,4949584.7801667,0
+D.US,D,20040513,000000,19.2394,19.4623,19.1304,19.362,4369928.9340968,0
+D.US,D,20040514,000000,19.362,19.6053,19.3465,19.4623,5249693.6050628,0
+D.US,D,20040517,000000,19.4263,19.4263,19.179,19.3163,2739425.1674175,0
+D.US,D,20040518,000000,19.4049,19.5032,19.2745,19.3076,3823967.3181149,0
+D.US,D,20040519,000000,19.328,19.328,19.0789,19.0789,4989382.8140583,0
+D.US,D,20040520,000000,19.0983,19.328,19.072,19.1927,2890926.9212221,0
+D.US,D,20040521,000000,19.3105,19.3348,19.1304,19.1927,2720808.5658163,0
+D.US,D,20040524,000000,19.2667,19.5295,19.2336,19.5158,3161497.0349835,0
+D.US,D,20040525,000000,19.5032,19.7211,19.3397,19.7211,4376663.6698088,0
+D.US,D,20040526,000000,19.5683,19.583,19.3893,19.473,6640428.8605085,0
+D.US,D,20040527,000000,19.4856,19.6297,19.473,19.5489,3273513.1381213,0
+D.US,D,20040528,000000,19.5966,19.6326,19.543,19.62,2634473.6520154,0
+D.US,D,20040601,000000,19.6238,19.6666,19.4623,19.5771,2356837.9229418,0
+D.US,D,20040602,000000,19.5538,19.6297,19.4263,19.435,3934061.8533886,0
+D.US,D,20040603,000000,19.3943,19.4097,19.179,19.186,4195640.6736682,0
+D.US,D,20040604,000000,19.186,19.3737,19.1149,19.1596,3671189.3144242,0
+D.US,D,20040607,000000,19.2297,19.2862,19.1723,19.1927,2396640.0671391,0
+D.US,D,20040608,000000,19.1927,19.2258,19.0847,19.2044,3856067.7772097,0
+D.US,D,20040609,000000,19.2044,19.293,19.0983,19.1149,4013339.3724887,0
+D.US,D,20040610,000000,19.2044,19.2336,19.1042,19.2336,3144158.7384213,0
+D.US,D,20040614,000000,19.1596,19.3076,19.1149,19.2599,2090122.2482491,0
+D.US,D,20040615,000000,19.3737,19.473,19.3076,19.3465,3568157.3117333,0
+D.US,D,20040616,000000,19.4049,19.5908,19.362,19.5908,2994917.6526922,0
+D.US,D,20040617,000000,19.5655,19.7854,19.4788,19.7396,3441383.1563684,0
+D.US,D,20040618,000000,19.7396,19.7971,19.6842,19.6842,3612129.3609534,0
+D.US,D,20040621,000000,19.7338,19.9352,19.6385,19.7465,2681016.697383,0
+D.US,D,20040622,000000,19.7971,19.9285,19.6238,19.7903,2977910.2357301,0
+D.US,D,20040623,000000,19.7211,19.9975,19.6842,19.9975,2727557.6875978,0
+D.US,D,20040624,000000,19.983,19.9975,19.8468,19.9888,3185570.0672577,0
+D.US,D,20040625,000000,19.9888,19.9888,19.8078,19.91,2859472.8076816,0
+D.US,D,20040628,000000,19.91,20.0638,19.8263,19.8828,3312675.1022227,0
+D.US,D,20040629,000000,19.8828,19.8828,19.5032,19.6053,3550829.2909351,0
+D.US,D,20040630,000000,19.5538,19.7036,19.3397,19.6501,2733007.9528125,0
+D.US,D,20040701,000000,19.5683,19.6121,19.3465,19.3943,4466535.5015713,0
+D.US,D,20040702,000000,19.583,19.7728,19.583,19.7036,2880330.5534066,0
+D.US,D,20040706,000000,19.6297,19.7971,19.62,19.7338,2956399.9789923,0
+D.US,D,20040707,000000,19.6579,19.7513,19.5683,19.727,1633389.2012047,0
+D.US,D,20040708,000000,19.6501,19.727,19.5683,19.5771,2994917.6526922,0
+D.US,D,20040709,000000,19.5771,19.6053,19.3465,19.4263,4260476.6340717,0
+D.US,D,20040712,000000,19.4263,19.5489,19.3893,19.5032,2876483.3073728,0
+D.US,D,20040713,000000,19.5158,19.5295,19.435,19.4953,2034588.9369759,0
+D.US,D,20040714,000000,19.4419,19.7036,19.4419,19.6842,2906008.6600144,0
+D.US,D,20040715,000000,19.6793,19.8428,19.6385,19.8029,3728320.506996,0
+D.US,D,20040716,000000,19.8642,19.8944,19.7338,19.8691,3404142.7601313,0
+D.US,D,20040719,000000,19.9401,20.0054,19.8828,19.9508,2937783.3773911,0
+D.US,D,20040720,000000,19.9508,20.0092,19.91,19.9645,3358891.3782957,0
+D.US,D,20040721,000000,20.0054,20.0092,19.6579,19.6725,2804261.127821,0
+D.US,D,20040722,000000,19.6385,19.6988,19.4953,19.5908,2369355.8586214,0
+D.US,D,20040723,000000,19.6053,19.6842,19.473,19.5295,2524704.8584598,0
+D.US,D,20040726,000000,19.5158,19.62,19.4263,19.5158,2137938.4607738,0
+D.US,D,20040727,000000,19.5158,19.6725,19.3397,19.4953,4566357.355595,0
+D.US,D,20040728,000000,19.4953,19.543,19.362,19.4953,3340596.4081071,0
+D.US,D,20040729,000000,19.5655,19.7396,19.4419,19.5363,3791228.734077,0
+D.US,D,20040730,000000,19.5363,19.7854,19.4906,19.7728,3190058.5209638,0
+D.US,D,20040802,000000,19.7728,19.8263,19.6579,19.7854,3485672.7266955,0
+D.US,D,20040803,000000,19.7728,19.8136,19.6385,19.7728,3067136.7495147,0
+D.US,D,20040804,000000,19.6988,19.8944,19.6326,19.8642,3386816.7944858,0
+D.US,D,20040805,000000,19.8944,19.91,19.6453,19.6988,3104045.2385755,0
+D.US,D,20040806,000000,19.6988,19.9508,19.6385,19.727,4455302.0363893,0
+D.US,D,20040809,000000,19.7971,19.8263,19.5032,19.6121,2947413.8233924,0
+D.US,D,20040810,000000,19.6326,19.7581,19.5295,19.7513,1922253.2575784,0
+D.US,D,20040811,000000,19.7036,19.8594,19.6053,19.8428,2521171.0232273,0
+D.US,D,20040812,000000,19.8195,19.9235,19.7513,19.7971,2038439.265739,0
+D.US,D,20040813,000000,19.8468,19.8691,19.6579,19.7971,1712662.609999,0
+D.US,D,20040816,000000,19.7971,20.0638,19.7805,20.0588,2836683.2183284,0
+D.US,D,20040817,000000,20.0588,20.0861,19.9401,20.0861,3046268.7280257,0
+D.US,D,20040818,000000,20.0861,20.2574,20.0638,20.2574,3331928.8011906,0
+D.US,D,20040819,000000,20.1756,20.2398,20.0638,20.1523,2681334.21849,0
+D.US,D,20040820,000000,20.1396,20.2204,20.0918,20.1591,3385528.2136828,0
+D.US,D,20040823,000000,20.1883,20.2535,20.1201,20.1201,2112265.4920479,0
+D.US,D,20040824,000000,20.1201,20.1883,20.0054,20.1338,3762339.4512257,0
+D.US,D,20040825,000000,19.9888,20.1708,19.946,20.1338,6737042.6210179,0
+D.US,D,20040826,000000,20.1941,20.2204,20.1338,20.1648,2714394.4339405,0
+D.US,D,20040827,000000,20.1815,20.1815,20.1271,20.1523,1149695.6322079,0
+D.US,D,20040830,000000,20.1271,20.1815,20.0442,20.0918,2013407.5046856,0
+D.US,D,20040831,000000,20.1455,20.2204,20.0531,20.2204,3299514.9312945,0
+D.US,D,20040901,000000,20.2535,20.2885,20.1523,20.2885,3692055.2807604,0
+D.US,D,20040902,000000,20.2758,20.2885,20.1523,20.2535,3115924.0217355,0
+D.US,D,20040903,000000,20.2204,20.2398,20.0638,20.1756,2034269.3607162,0
+D.US,D,20040907,000000,20.2204,20.3888,20.2009,20.3888,3682421.7520299,0
+D.US,D,20040908,000000,20.2535,20.3566,20.2145,20.3274,13366227.740581,0
+D.US,D,20040909,000000,20.3148,20.524,20.3001,20.4258,7276257.170371,0
+D.US,D,20040910,000000,20.3819,20.5016,20.3274,20.4627,4774339.8461116,0
+D.US,D,20040913,000000,20.4627,20.4627,20.2457,20.3274,5014426.9060285,0
+D.US,D,20040914,000000,20.3274,20.3693,20.2204,20.2535,5732739.8009288,0
+D.US,D,20040915,000000,20.308,20.3498,20.2204,20.2701,3824285.8667983,0
+D.US,D,20040916,000000,20.308,20.3888,20.2398,20.3761,5338598.487435,0
+D.US,D,20040917,000000,20.3761,20.3819,20.2398,20.2398,9380502.4286331,0
+D.US,D,20040920,000000,20.3001,20.3761,20.2632,20.3148,4757973.6368219,0
+D.US,D,20040921,000000,20.3566,20.4958,20.2701,20.4433,4533615.688828,0
+D.US,D,20040922,000000,20.4208,20.4384,20.2398,20.2574,3654818.9948288,0
+D.US,D,20040923,000000,20.2262,20.2457,20.1007,20.1338,3301439.5818878,0
+D.US,D,20040924,000000,20.1396,20.1756,20.0948,20.1271,3594152.9394481,0
+D.US,D,20040927,000000,20.1338,20.3401,20.0861,20.2204,3062317.4162084,0
+D.US,D,20040928,000000,20.3001,20.3819,20.2457,20.3001,3505568.6609121,0
+D.US,D,20040929,000000,20.2398,20.3148,20.1455,20.3148,2728514.3612243,0
+D.US,D,20040930,000000,20.2535,20.3498,20.2009,20.3274,3579712.408328,0
+D.US,D,20041001,000000,20.3274,20.5318,20.3148,20.4696,4240257.0132897,0
+D.US,D,20041004,000000,20.4696,20.5075,20.3888,20.4433,3949787.8825825,0
+D.US,D,20041005,000000,20.4433,20.5318,20.3761,20.4151,4440538.8462803,0
+D.US,D,20041006,000000,20.4151,20.5756,20.3274,20.5756,3555001.2511107,0
+D.US,D,20041007,000000,20.5639,20.5756,20.3946,20.4004,4007882.9418157,0
+D.US,D,20041008,000000,20.4821,20.5639,20.4004,20.5513,2993955.8411837,0
+D.US,D,20041011,000000,20.5639,20.6126,20.4821,20.5133,2896380.2691658,0
+D.US,D,20041012,000000,20.5172,20.6486,20.4151,20.6389,6756298.3751386,0
+D.US,D,20041013,000000,20.6389,20.67,20.2701,20.3274,3765875.341611,0
+D.US,D,20041014,000000,20.2574,20.3401,20.2204,20.2758,2647634.85052,0
+D.US,D,20041015,000000,20.3148,20.4073,20.2954,20.308,4618033.1450704,0
+D.US,D,20041018,000000,20.2954,20.3693,20.2398,20.3001,3337385.2318636,0
+D.US,D,20041019,000000,20.2954,20.3946,20.1134,20.1591,3524512.0318079,0
+D.US,D,20041020,000000,20.2009,20.2808,20.1271,20.2758,4660720.723793,0
+D.US,D,20041021,000000,19.9888,20.0531,19.7971,19.9401,10700304.08533,0
+D.US,D,20041022,000000,19.946,20.0442,19.8545,19.8545,5233965.5207162,0
+D.US,D,20041025,000000,19.9401,19.9975,19.7581,19.7903,5153721.0522257,0
+D.US,D,20041026,000000,19.7971,20.2204,19.7513,20.2204,4443108.8148514,0
+D.US,D,20041027,000000,20.1883,20.2204,19.9285,19.9508,4556729.9923229,0
+D.US,D,20041028,000000,19.9401,19.9401,19.62,19.8545,5457992.5891099,0
+D.US,D,20041029,000000,19.91,20.0374,19.8691,20.0374,5334424.4721066,0
+D.US,D,20041101,000000,20.0258,20.0638,19.9352,19.9722,4141081.5048204,0
+D.US,D,20041102,000000,19.9401,20.0228,19.7854,19.7854,5165595.7250802,0
+D.US,D,20041103,000000,20.0171,20.2398,19.9508,20.0054,4058590.7543241,0
+D.US,D,20041104,000000,20.0054,20.3761,19.9508,20.3761,8734395.2720622,0
+D.US,D,20041105,000000,20.3761,20.3761,20.0374,20.2885,4463007.8317973,0
+D.US,D,20041108,000000,20.4004,20.4073,20.2808,20.3946,5464734.5178567,0
+D.US,D,20041109,000000,20.4569,20.5639,20.3946,20.5075,5681710.3570079,0
+D.US,D,20041110,000000,20.6281,20.6281,20.4258,20.524,5634203.444979,0
+D.US,D,20041111,000000,20.5454,20.7742,20.5016,20.7176,2942282.1068612,0
+D.US,D,20041112,000000,20.85,21.0602,20.7693,21.0426,6513009.3871658,0
+D.US,D,20041115,000000,20.9659,20.9814,20.7936,20.924,3733775.9100926,0
+D.US,D,20041116,000000,20.9376,20.9736,20.8159,20.8159,3726397.9115555,0
+D.US,D,20041117,000000,20.8743,20.9046,20.6554,20.7129,3878535.7351503,0
+D.US,D,20041118,000000,20.7362,20.8676,20.6866,20.7079,5649288.2665005,0
+D.US,D,20041119,000000,20.7303,20.7362,20.5513,20.5941,5924679.768721,0
+D.US,D,20041122,000000,20.6554,20.9046,20.6554,20.8743,5198337.3918473,0
+D.US,D,20041123,000000,20.7236,21.0242,20.7021,20.9483,4734224.291113,0
+D.US,D,20041124,000000,20.6281,20.921,20.6281,20.7936,6517180.3197649,0
+D.US,D,20041126,000000,20.8159,20.8743,20.7576,20.7742,1040884.5398552,0
+D.US,D,20041129,000000,20.7742,20.8432,20.5318,20.5513,4854583.2870256,0
+D.US,D,20041130,000000,20.5396,20.598,20.3946,20.3946,5336995.4682542,0
+D.US,D,20041201,000000,20.4004,20.4073,20.1756,20.3274,4789746.2990457,0
+D.US,D,20041202,000000,20.2808,20.3274,19.9352,20.0784,5591839.5528217,0
+D.US,D,20041203,000000,20.1065,20.2398,20.0171,20.1065,6478021.4383928,0
+D.US,D,20041206,000000,20.2632,20.7079,20.2331,20.6203,8623988.3535635,0
+D.US,D,20041207,000000,20.6554,20.8003,20.524,20.7176,8787997.7672837,0
+D.US,D,20041208,000000,20.7508,21.0009,20.7021,20.9552,10471774.177161,0
+D.US,D,20041209,000000,20.9552,21.0009,20.8616,20.9814,5630675.7752049,0
+D.US,D,20041210,000000,21.1566,21.1566,20.8559,21.0291,5094342.5500716,0
+D.US,D,20041213,000000,21.1109,21.2734,21.0359,21.2666,6236649.9079785,0
+D.US,D,20041214,000000,21.1974,21.3036,21.0739,21.2237,4855865.7023702,0
+D.US,D,20041215,000000,21.2792,21.3414,21.1566,21.3298,5095630.1032983,0
+D.US,D,20041216,000000,21.2792,21.3414,21.1848,21.2841,3401254.2428767,0
+D.US,D,20041217,000000,21.2199,21.3298,21.1848,21.2597,6683758.6744798,0
+D.US,D,20041220,000000,21.3414,21.4504,21.1974,21.1974,6326524.8224702,0
+D.US,D,20041221,000000,21.2052,21.2052,21.1109,21.177,6828836.0206446,0
+D.US,D,20041222,000000,21.177,21.2792,21.1498,21.1848,3755278.9737956,0
+D.US,D,20041223,000000,21.2199,21.2442,21.0933,21.1109,2649558.4735369,0
+D.US,D,20041227,000000,21.1429,21.2121,20.9552,20.9659,2538826.8408965,0
+D.US,D,20041228,000000,21.0359,21.1362,20.9882,21.1362,2175815.9543777,0
+D.US,D,20041229,000000,21.0806,21.177,21.0739,21.1176,2207273.1506473,0
+D.US,D,20041230,000000,21.1663,21.3414,21.1362,21.2442,2138265.2300683,0
+D.US,D,20041231,000000,21.2442,21.2597,21.1059,21.1059,2267932.0129933,0
+D.US,D,20050103,000000,21.1848,21.2442,21.0057,21.0242,5377114.105982,0
+D.US,D,20050104,000000,21.0291,21.1624,20.9309,20.9309,4413574.2140223,0
+D.US,D,20050105,000000,20.8743,20.924,20.7303,20.7829,5919542.9143078,0
+D.US,D,20050106,000000,20.7236,20.9133,20.7236,20.8939,6214829.3231685,0
+D.US,D,20050107,000000,20.9659,21.1498,20.8432,20.8432,3685953.5321095,0
+D.US,D,20050110,000000,20.8802,21.1624,20.8383,21.1566,3482782.1542881,0
+D.US,D,20050111,000000,21.1566,21.1663,20.921,21.068,2928158.0692717,0
+D.US,D,20050112,000000,21.0126,21.2442,21.0057,21.2306,3697510.683857,0
+D.US,D,20050113,000000,21.2306,21.5916,21.2237,21.3414,4347463.031309,0
+D.US,D,20050114,000000,21.3414,21.5654,21.3414,21.5294,4129202.7216604,0
+D.US,D,20050118,000000,21.4826,21.7034,21.4437,21.7034,3884949.8670262,0
+D.US,D,20050119,000000,21.5984,21.6781,21.469,21.4777,4070789.1137438,0
+D.US,D,20050120,000000,21.4777,21.4777,21.25,21.2919,3445869.5549218,0
+D.US,D,20050121,000000,21.2919,21.4222,21.1916,21.2666,2804907.4733753,0
+D.US,D,20050124,000000,21.2666,21.4826,21.177,21.3298,3730247.2127421,0
+D.US,D,20050125,000000,21.3104,21.4826,21.2919,21.3036,3931167.1706757,0
+D.US,D,20050126,000000,21.4018,21.5351,21.3414,21.4826,3637808.4951376,0
+D.US,D,20050127,000000,21.4018,21.5547,21.2666,21.3921,6005240.730742,0
+D.US,D,20050128,000000,21.3804,21.4349,20.994,21.3531,6228307.0152037,0
+D.US,D,20050131,000000,21.469,21.6217,21.4504,21.615,4914921.5455354,0
+D.US,D,20050201,000000,21.615,21.6217,21.4222,21.4826,6881151.9902158,0
+D.US,D,20050202,000000,21.5108,21.5604,21.4349,21.5294,5162064.9725769,0
+D.US,D,20050203,000000,21.5294,21.5294,21.4077,21.4437,4468135.438023,0
+D.US,D,20050204,000000,21.5604,21.7901,21.5547,21.7794,5539521.5280977,0
+D.US,D,20050207,000000,21.7901,21.8844,21.7414,21.866,4523350.2006127,0
+D.US,D,20050208,000000,21.8844,22.0139,21.8709,21.9341,3692369.7191381,0
+D.US,D,20050209,000000,21.8844,22.0724,21.8844,21.9644,4494137.231196,0
+D.US,D,20050210,000000,21.9167,22.1531,21.902,22.0724,4895665.7914147,0
+D.US,D,20050211,000000,22.047,22.0889,21.9467,22.0013,4587863.5020272,0
+D.US,D,20050214,000000,21.9779,22.1774,21.9779,22.1774,3520010.2196086,0
+D.US,D,20050215,000000,22.1774,22.1774,22.0724,22.1064,4684793.7560672,0
+D.US,D,20050216,000000,22.047,22.337,21.9711,22.3342,4185373.1303002,0
+D.US,D,20050217,000000,22.2767,22.6018,22.2767,22.4362,5989193.0701356,0
+D.US,D,20050218,000000,22.4362,22.4772,22.2572,22.3069,5546900.5542112,0
+D.US,D,20050222,000000,22.2767,22.3195,21.7834,21.8087,4428658.0079674,0
+D.US,D,20050223,000000,21.8087,22.0645,21.7727,21.8524,6056594.8888047,0
+D.US,D,20050224,000000,21.8592,22.1064,21.8592,22.0792,2764784.7253419,0
+D.US,D,20050225,000000,21.9974,22.7253,21.9974,22.662,5103651.3646604,0
+D.US,D,20050228,000000,22.5628,22.662,22.4198,22.4441,6107627.4154549,0
+D.US,D,20050301,000000,22.4149,22.6192,22.3069,22.337,3858957.3220407,0
+D.US,D,20050302,000000,22.3069,22.5336,22.2912,22.4149,3044340.9947032,0
+D.US,D,20050303,000000,22.4149,22.5939,22.3838,22.5055,3729603.949917,0
+D.US,D,20050304,000000,22.6689,23.1983,22.662,23.1302,7178044.5009865,0
+D.US,D,20050307,000000,23.0552,23.5077,23.0552,23.4007,5072521.9652617,0
+D.US,D,20050308,000000,23.3657,23.459,23.1866,23.4173,4658795.0456233,0
+D.US,D,20050309,000000,23.244,23.4007,23.0552,23.0747,7150116.0020672,0
+D.US,D,20050310,000000,23.0747,23.1983,22.8615,23.1408,5336670.7541124,0
+D.US,D,20050311,000000,23.1048,23.205,22.9754,22.9813,4386294.1158102,0
+D.US,D,20050314,000000,22.9637,23.314,22.9345,23.314,4638571.3145357,0
+D.US,D,20050315,000000,23.3657,23.4396,23.1564,23.1564,2829299.0543329,0
+D.US,D,20050316,000000,23.1564,23.3472,22.9287,23.1302,5547546.8997656,0
+D.US,D,20050317,000000,23.3346,23.6167,23.1487,23.574,5254827.3767469,0
+D.US,D,20050318,000000,23.535,23.677,23.3267,23.6226,11671221.975827,0
+D.US,D,20050321,000000,23.611,23.6167,23.4007,23.535,3833596.7365399,0
+D.US,D,20050322,000000,23.642,23.6838,23.1487,23.1807,6490538.3464959,0
+D.US,D,20050323,000000,23.1175,23.1175,22.7525,22.774,8528340.5148682,0
+D.US,D,20050324,000000,22.807,23.0747,22.807,22.9813,3413130.9708839,0
+D.US,D,20050328,000000,23.0503,23.1564,22.919,22.9287,3858629.5251697,0
+D.US,D,20050329,000000,22.8869,22.9754,22.5812,22.5812,6328768.0217469,0
+D.US,D,20050330,000000,22.5872,23.0357,22.5872,22.9637,4281018.9138426,0
+D.US,D,20050331,000000,23.0688,23.3657,23.0056,23.1914,4088437.7383782,0
+D.US,D,20050401,000000,23.3472,23.4932,23.2616,23.4484,5797257.2126491,0
+D.US,D,20050404,000000,23.4737,23.7111,23.3346,23.7043,4745134.0697298,0
+D.US,D,20050405,000000,23.7043,23.9398,23.7043,23.8338,4913318.5263546,0
+D.US,D,20050406,000000,23.8465,23.9515,23.5827,23.6294,3788662.8758115,0
+D.US,D,20050407,000000,23.6498,23.898,23.5797,23.8338,3886556.9965126,0
+D.US,D,20050408,000000,23.7296,23.7296,23.4396,23.4484,4377630.6191993,0
+D.US,D,20050411,000000,23.4211,23.6226,23.4173,23.5213,3349902.1399668,0
+D.US,D,20050412,000000,23.5213,23.7725,23.3316,23.7111,4713359.3523531,0
+D.US,D,20050413,000000,23.7111,23.8912,23.5477,23.6654,3689162.6532002,0
+D.US,D,20050414,000000,23.6498,23.7578,23.4484,23.4484,4104165.8227249,0
+D.US,D,20050415,000000,23.4484,23.4932,22.8947,22.9238,5775428.4072279,0
+D.US,D,20050418,000000,22.8372,23.1564,22.7798,22.9142,5246479.3460901,0
+D.US,D,20050419,000000,22.9637,23.2654,22.845,23.244,5290776.1094518,0
+D.US,D,20050420,000000,23.1048,23.174,22.6805,22.7127,6789355.5078599,0
+D.US,D,20050421,000000,23.0873,23.1914,22.8693,23.1302,5287241.246643,0
+D.US,D,20050422,000000,23.1107,23.1983,22.879,23.1302,3800859.1800784,0
+D.US,D,20050425,000000,23.2507,23.499,23.2304,23.4533,2594353.9867112,0
+D.US,D,20050426,000000,23.4007,23.4484,23.1564,23.1564,2290080.3946742,0
+D.US,D,20050427,000000,23.1175,23.499,22.9423,23.2616,5189350.208671,0
+D.US,D,20050428,000000,23.1807,23.4932,23.1175,23.168,5423976.7276094,0
+D.US,D,20050429,000000,23.168,23.5292,23.136,23.4932,4559943.2237192,0
+D.US,D,20050502,000000,23.535,23.677,23.4678,23.574,3048836.6414441,0
+D.US,D,20050503,000000,23.574,23.7228,23.3053,23.4173,5042665.73302,0
+D.US,D,20050504,000000,23.3657,23.3734,22.2767,22.6495,20551979.064552,0
+D.US,D,20050505,000000,22.4956,22.6329,21.9974,22.5199,12738746.433798,0
+D.US,D,20050506,000000,22.5268,22.5268,22.0792,22.085,7110641.6547409,0
+D.US,D,20050509,000000,22.0889,22.2689,22.0587,22.2144,5177467.3152055,0
+D.US,D,20050510,000000,22.12,22.1619,21.7483,21.8397,6066864.4873256,0
+D.US,D,20050511,000000,21.9167,22.1531,21.8844,22.0724,5995930.8885768,0
+D.US,D,20050512,000000,22.5132,22.5132,21.8592,21.9088,4340402.5538788,0
+D.US,D,20050513,000000,22.0724,22.0724,21.1109,21.5654,7117700.0770182,0
+D.US,D,20050516,000000,21.5916,21.757,21.4018,21.684,4890534.0748835,0
+D.US,D,20050517,000000,21.6967,22.1774,21.684,22.1327,4645953.4233784,0
+D.US,D,20050518,000000,22.2144,22.2855,22.0207,22.1259,4182159.8989039,0
+D.US,D,20050519,000000,22.1531,22.3254,22.1259,22.3137,2665289.6406128,0
+D.US,D,20050520,000000,22.4022,22.4022,22.2008,22.2446,4624453.4424046,0
+D.US,D,20050523,000000,22.1327,22.1531,21.9887,22.0013,5197050.8661971,0
+D.US,D,20050524,000000,22.0139,22.1395,21.9088,22.0724,2820636.5852984,0
+D.US,D,20050525,000000,21.8397,21.9264,21.7278,21.8709,3714201.6072885,0
+D.US,D,20050526,000000,21.8709,21.9341,21.796,21.8164,2937783.3773911,0
+D.US,D,20050527,000000,21.8524,21.8524,21.7094,21.8456,5753601.6569596,0
+D.US,D,20050531,000000,21.8241,22.0256,21.7727,21.9088,3341880.8786045,0
+D.US,D,20050601,000000,21.8397,22.2261,21.8339,22.1462,4239614.7780411,0
+D.US,D,20050602,000000,22.2144,22.2144,22.0422,22.0947,2552307.6156608,0
+D.US,D,20050603,000000,22.1327,22.2407,21.9536,22.1531,2347209.5320933,0
+D.US,D,20050606,000000,22.1531,22.2008,22.0256,22.12,2592111.8150108,0
+D.US,D,20050607,000000,22.1949,22.4362,22.1395,22.2144,3378470.8189819,0
+D.US,D,20050608,000000,22.2855,22.4149,22.1726,22.2446,1721971.4245878,0
+D.US,D,20050609,000000,22.2446,22.4568,22.1774,22.4362,3710670.8547852,0
+D.US,D,20050610,000000,22.4441,22.8772,22.4362,22.7565,5747181.3596253,0
+D.US,D,20050613,000000,22.6942,22.774,22.5365,22.7525,1876678.1891775,0
+D.US,D,20050614,000000,22.7467,22.919,22.7127,22.8002,2015652.759115,0
+D.US,D,20050615,000000,22.8499,22.8499,22.4198,22.5872,3205462.9187451,0
+D.US,D,20050616,000000,22.6495,22.6942,22.4022,22.6805,2469494.2061757,0
+D.US,D,20050617,000000,22.6689,22.6689,22.2912,22.6192,6476412.2537537,0
+D.US,D,20050620,000000,22.6018,23.0815,22.5812,23.0357,4019116.4069978,0
+D.US,D,20050621,000000,22.989,23.1107,22.9142,22.9997,2824808.5454739,0
+D.US,D,20050622,000000,23.0873,23.1048,22.9813,22.9813,3391947.4834406,0
+D.US,D,20050623,000000,22.9813,23.0163,22.6942,22.7798,3576825.9462263,0
+D.US,D,20050624,000000,22.7127,22.9063,22.7049,22.7467,2802977.6849001,0
+D.US,D,20050627,000000,22.7467,22.8615,22.6552,22.7798,2215290.3017039,0
+D.US,D,20050628,000000,22.9142,23.1487,22.8693,23.1408,2442216.1631163,0
+D.US,D,20050629,000000,23.1408,23.1564,22.9238,23.0056,2020150.4610087,0
+D.US,D,20050630,000000,22.9813,23.0815,22.8187,22.8693,3057182.616948,0
+D.US,D,20050701,000000,22.8693,23.099,22.774,23.0873,1865762.2451023,0
+D.US,D,20050705,000000,23.0873,23.168,22.8615,23.1302,2930084.7750178,0
+D.US,D,20050706,000000,23.1048,23.1914,22.7127,22.7185,3734741.8319067,0
+D.US,D,20050707,000000,22.6018,23.062,22.4839,23.0552,4066290.3842738,0
+D.US,D,20050708,000000,22.9813,23.3579,22.9492,23.3053,3822361.216205,0
+D.US,D,20050711,000000,23.3793,23.6586,23.3346,23.6537,4381476.8376567,0
+D.US,D,20050712,000000,23.5827,23.7111,23.5213,23.6498,2708294.7404424,0
+D.US,D,20050713,000000,23.5554,23.6654,23.4056,23.5077,2444782.0213819,0
+D.US,D,20050714,000000,23.6294,23.752,22.9997,23.205,3389057.9386097,0
+D.US,D,20050715,000000,23.205,23.2907,23.0873,23.285,1811206.1589837,0
+D.US,D,20050718,000000,23.285,23.3734,23.1807,23.1807,1531323.1203279,0
+D.US,D,20050719,000000,23.1914,23.2907,23.0815,23.174,3531893.1130742,0
+D.US,D,20050720,000000,23.1048,23.314,23.0552,23.244,4256306.729049,0
+D.US,D,20050721,000000,23.2507,23.3346,22.7312,22.8002,3675681.8784359,0
+D.US,D,20050722,000000,22.8187,23.0503,22.8002,23.0163,3417303.9586359,0
+D.US,D,20050725,000000,23.0231,23.2167,22.9813,22.9813,1431175.5245861,0
+D.US,D,20050726,000000,22.9997,23.1048,22.919,22.9492,2298740.8085559,0
+D.US,D,20050727,000000,22.9492,23.0503,22.9063,22.9142,2784047.6724974,0
+D.US,D,20050728,000000,22.9813,23.2507,22.8947,23.1983,3690770.810263,0
+D.US,D,20050729,000000,23.1983,23.2654,23.0104,23.0104,3031826.1417528,0
+D.US,D,20050801,000000,23.062,23.0815,22.7798,22.845,2587615.1406936,0
+D.US,D,20050802,000000,23.6654,24.0722,23.314,24.0664,10125454.214073,0
+D.US,D,20050803,000000,23.7413,24.6756,23.6226,24.2688,11147731.400515,0
+D.US,D,20050804,000000,24.2688,24.4391,23.9291,23.9398,4722673.3048239,0
+D.US,D,20050805,000000,23.9398,23.9398,23.5554,23.5963,4355161.6336823,0
+D.US,D,20050808,000000,23.7296,23.8035,23.1983,23.2236,6088367.5510286,0
+D.US,D,20050809,000000,23.4932,23.5029,23.3053,23.4007,3780635.4489908,0
+D.US,D,20050810,000000,23.5213,23.6703,23.1107,23.205,4695063.3545881,0
+D.US,D,20050811,000000,23.3657,23.4883,23.1807,23.3053,5870440.1761329,0
+D.US,D,20050812,000000,23.2616,23.353,23.0688,23.2236,3928920.8886699,0
+D.US,D,20050815,000000,23.2236,23.4056,23.1107,23.3734,2998124.7186301,0
+D.US,D,20050816,000000,23.3734,23.4678,23.1048,23.1048,3931811.4610772,0
+D.US,D,20050817,000000,23.0552,23.062,22.6884,22.8995,4297392.3161673,0
+D.US,D,20050818,000000,22.8372,23.2507,22.7565,23.212,4710469.8075222,0
+D.US,D,20050819,000000,23.3579,23.4173,23.1564,23.387,3535098.1238593,0
+D.US,D,20050822,000000,23.8095,23.8095,23.4211,23.6167,4098392.8985214,0
+D.US,D,20050823,000000,23.6167,23.8581,23.568,23.7413,6712645.9021783,0
+D.US,D,20050824,000000,23.5155,23.8095,23.4737,23.5554,7164559.6159164,0
+D.US,D,20050825,000000,23.5554,23.7968,23.5554,23.7413,3175300.4687368,0
+D.US,D,20050826,000000,23.7413,23.8513,23.5797,23.6352,2846632.2130131,0
+D.US,D,20050829,000000,23.5213,23.8513,23.2654,23.791,4157769.3455227,0
+D.US,D,20050830,000000,23.677,23.8231,23.4932,23.6586,4889567.125493,0
+D.US,D,20050831,000000,23.7355,23.8279,23.5554,23.8279,3544407.9660244,0
+D.US,D,20050901,000000,23.898,24.6658,23.898,24.6249,8526095.2604387,0
+D.US,D,20050902,000000,24.3291,24.5773,24.2522,24.3583,3694623.1941788,0
+D.US,D,20050906,000000,24.7573,24.9879,24.6658,24.8936,7603964.6421626,0
+D.US,D,20050907,000000,24.9159,24.9199,24.6249,24.8623,4162581.4857942,0
+D.US,D,20050908,000000,24.9246,25.0317,24.8079,24.8497,3623042.2222993,0
+D.US,D,20050909,000000,24.8623,25.2303,24.8497,25.1679,3535098.1238593,0
+D.US,D,20050912,000000,25.0181,25.1679,24.7699,24.873,4924870.5402201,0
+D.US,D,20050913,000000,24.873,24.9549,24.7505,24.7505,3031826.1417528,0
+D.US,D,20050914,000000,24.9246,25.1436,24.8683,25.0006,10045536.514877,0
+D.US,D,20050915,000000,25.0317,25.4113,25.0249,25.4034,5227867.8823708,0
+D.US,D,20050916,000000,25.5397,25.7304,25.3402,25.7247,6801872.4159631,0
+D.US,D,20050919,000000,26.1713,26.2433,26.0487,26.1509,8445528.1329593,0
+D.US,D,20050920,000000,26.3582,26.7182,26.3259,26.4078,12799088.802614,0
+D.US,D,20050921,000000,26.4185,26.4672,25.9844,26.1324,7567695.3056214,0
+D.US,D,20050922,000000,25.9174,26.1586,25.7625,26.1099,4625731.7474436,0
+D.US,D,20050923,000000,25.9095,26.2735,25.8677,26.1217,5389951.6179213,0
+D.US,D,20050926,000000,26.1586,26.3134,26.0419,26.0789,5377428.5443597,0
+D.US,D,20050927,000000,26.0146,26.3766,25.9844,26.3582,3714836.6495024,0
+D.US,D,20050928,000000,26.3396,26.8067,26.3259,26.7776,4656875.5329119,0
+D.US,D,20050929,000000,26.7776,26.9693,26.5936,26.8749,4783326.0017115,0
+D.US,D,20050930,000000,26.8564,27.0657,26.8145,26.8369,5314528.5378899,0
+D.US,D,20051003,000000,26.8369,27.0734,26.7367,26.9489,5961265.5987928,0
+D.US,D,20051004,000000,27.087,27.0939,26.4943,26.4943,4904648.8642854,0
+D.US,D,20051005,000000,26.3007,26.3329,25.3236,25.3626,7583422.3623917,0
+D.US,D,20051006,000000,25.3918,25.4667,24.5101,25.0433,12073388.660989,0
+D.US,D,20051007,000000,24.9743,25.3169,24.9246,25.0803,4753800.6490698,0
+D.US,D,20051010,000000,25.129,25.1913,24.4878,24.5656,4464287.1644127,0
+D.US,D,20051011,000000,24.6756,25.0493,24.6756,24.949,5774467.6232959,0
+D.US,D,20051012,000000,24.8323,25.1116,24.6181,24.8497,7509599.2188119,0
+D.US,D,20051013,000000,24.6873,24.7641,24.1014,24.1821,10195101.287172,0
+D.US,D,20051014,000000,24.2464,24.4011,24.0518,24.3515,6572703.355274,0
+D.US,D,20051017,000000,24.5393,24.9743,24.5393,24.6249,7783381.5363932,0
+D.US,D,20051018,000000,24.6123,24.6463,23.8338,24.0878,6715850.9129635,0
+D.US,D,20051019,000000,23.8338,24.0664,23.5292,24.0098,9169300.5412619,0
+D.US,D,20051020,000000,23.9982,24.0664,23.1302,23.321,8568139.5763362,0
+D.US,D,20051021,000000,23.3657,23.6498,23.2507,23.611,9270408.9209357,0
+D.US,D,20051024,000000,23.6907,24.1481,23.6294,24.0858,8381977.6706297,0
+D.US,D,20051025,000000,24.0878,24.224,23.8095,24.0664,6195253.992788,0
+D.US,D,20051026,000000,24.0722,24.0722,23.6352,23.677,5219199.247878,0
+D.US,D,20051027,000000,23.6985,23.6985,23.1564,23.1564,6184982.3391143,0
+D.US,D,20051028,000000,23.1564,23.5408,23.0873,23.4737,5752321.2967678,0
+D.US,D,20051031,000000,23.3657,23.8035,23.3472,23.7043,6409012.4902373,0
+D.US,D,20051101,000000,23.677,23.6838,23.3267,23.3657,6465184.9540299,0
+D.US,D,20051102,000000,23.4056,23.5554,22.9813,23.5292,9205891.5092156,0
+D.US,D,20051103,000000,23.1866,23.9398,22.8995,23.4737,7762840.2841987,0
+D.US,D,20051104,000000,23.5554,23.6654,23.321,23.459,4581766.8912583,0
+D.US,D,20051107,000000,23.459,23.5029,23.0873,23.3053,5868190.8113978,0
+D.US,D,20051108,000000,23.3053,23.611,23.2167,23.604,5572581.7435482,0
+D.US,D,20051109,000000,23.5827,24.0098,23.5077,23.9165,6046646.9216964,0
+D.US,D,20051110,000000,23.9515,23.9719,23.4737,23.7783,8220214.5389154,0
+D.US,D,20051111,000000,23.8231,23.8231,23.3346,23.4007,4543888.370078,0
+D.US,D,20051114,000000,23.4007,23.4173,23.1983,23.285,3294695.5979882,0
+D.US,D,20051115,000000,23.2907,23.5963,23.1107,23.2616,3404142.7601313,0
+D.US,D,20051116,000000,23.3346,23.898,23.2507,23.7355,5706422.5418016,0
+D.US,D,20051117,000000,23.9165,24.4264,23.9165,24.0148,5807527.8387464,0
+D.US,D,20051118,000000,24.262,24.262,23.7725,24.1422,3397085.3654303,0
+D.US,D,20051121,000000,24.1422,24.2688,23.9719,24.1675,4240902.3312677,0
+D.US,D,20051122,000000,24.1754,24.2688,23.8912,24.1345,4371529.8981248,0
+D.US,D,20051123,000000,23.9398,24.2464,23.8172,24.1754,3988622.049813,0
+D.US,D,20051125,000000,24.2522,24.3943,24.1276,24.3758,1035748.7130184,0
+D.US,D,20051128,000000,24.3515,24.3515,24.0031,24.0518,3612772.6237785,0
+D.US,D,20051129,000000,24.2025,24.3641,24.0205,24.0205,3286030.0462244,0
+D.US,D,20051130,000000,24.0205,24.1948,23.6586,23.6654,4475207.2187934,0
+D.US,D,20051201,000000,23.752,23.8648,23.5554,23.7783,3586129.6229331,0
+D.US,D,20051202,000000,23.7783,23.7783,23.4678,23.6703,3087674.9189801,0
+D.US,D,20051205,000000,23.6703,23.9574,23.6167,23.8465,4389510.4299357,0
+D.US,D,20051206,000000,23.8648,23.9719,23.8172,23.8465,3116562.1466786,0
+D.US,D,20051207,000000,23.9574,23.9798,23.6294,23.7296,3010002.4742137,0
+D.US,D,20051208,000000,23.8035,24.1276,23.7666,24.0205,3539913.34686,0
+D.US,D,20051209,000000,24.0031,24.7057,23.9982,24.6318,9394621.3283406,0
+D.US,D,20051212,000000,24.6463,24.7573,24.5101,24.5986,6998626.5791794,0
+D.US,D,20051213,000000,24.5656,24.9879,24.5656,24.9246,4440220.2975969,0
+D.US,D,20051214,000000,25.0006,25.2506,24.9549,25.2039,6275489.2130908,0
+D.US,D,20051215,000000,25.2682,25.3811,25.0181,25.2682,4193393.3640859,0
+D.US,D,20051216,000000,25.4034,25.4463,25.1913,25.1971,7360673.5990369,0
+D.US,D,20051219,000000,25.1971,25.2303,25.0249,25.0803,5680103.2275215,0
+D.US,D,20051220,000000,25.0853,25.2799,24.8936,25.1796,5277934.487207,0
+D.US,D,20051221,000000,25.4541,25.4541,24.695,24.7252,3676330.279143,0
+D.US,D,20051222,000000,24.9159,24.9159,24.5101,24.5335,4636330.1704118,0
+D.US,D,20051223,000000,24.5656,24.6123,24.4166,24.5451,3880132.5888728,0
+D.US,D,20051227,000000,24.5451,24.5598,24.2688,24.2892,3654500.4461454,0
+D.US,D,20051228,000000,24.3028,24.3816,24.0449,24.1276,3745972.2143596,0
+D.US,D,20051229,000000,24.1754,24.2688,24.0449,24.0955,2516360.9381086,0
+D.US,D,20051230,000000,24.0858,24.1481,23.9291,24.0518,2130557.3795074,0
+D.US,D,20060103,000000,24.1754,24.6756,24.1481,24.6658,3356646.1238663,0
+D.US,D,20060104,000000,24.6123,24.7826,24.4518,24.731,3627217.2652041,0
+D.US,D,20060105,000000,24.6463,24.7758,24.1345,24.1422,5869150.5677536,0
+D.US,D,20060106,000000,24.2892,24.4518,24.0858,24.3816,2867174.492784,0
+D.US,D,20060109,000000,24.4166,24.4264,24.0205,24.3213,2599812.472537,0
+D.US,D,20060110,000000,24.1345,24.551,24.1345,24.5393,2906975.6094049,0
+D.US,D,20060111,000000,24.5393,24.551,24.3213,24.4088,2824169.3929545,0
+D.US,D,20060112,000000,24.4088,24.4878,24.1481,24.1539,4053133.2960747,0
+D.US,D,20060113,000000,24.1539,24.3816,24.0799,24.334,3729927.6364824,0
+D.US,D,20060117,000000,24.1481,24.7379,24.1345,24.7379,4067581.0202295,0
+D.US,D,20060118,000000,24.7379,24.8497,24.4468,24.5811,3665728.7734456,0
+D.US,D,20060119,000000,24.5889,24.9879,24.5188,24.9549,4683508.2579934,0
+D.US,D,20060120,000000,24.8497,25.056,24.4634,24.5003,4445995.2769533,0
+D.US,D,20060123,000000,24.4955,24.7116,24.3213,24.3398,3587097.5998999,0
+D.US,D,20060124,000000,24.3583,24.4693,24.1821,24.3758,3293090.5236547,0
+D.US,D,20060125,000000,24.3028,24.4518,23.8465,24.0148,9034816.4801833,0
+D.US,D,20060126,000000,23.9398,23.9448,23.2907,23.5213,22102234.252435,0
+D.US,D,20060127,000000,23.5554,23.677,23.1807,23.4484,10891597.707568,0
+D.US,D,20060130,000000,23.4484,23.7471,23.387,23.568,6273885.1663336,0
+D.US,D,20060131,000000,23.43,23.6537,23.4056,23.535,7422618.9870331,0
+D.US,D,20060201,000000,23.535,23.6907,23.4056,23.6654,5505497.445986,0
+D.US,D,20060202,000000,23.8035,23.8231,23.3346,23.4678,4690572.8457291,0
+D.US,D,20060203,000000,23.4678,23.5077,23.244,23.3793,5466663.2787557,0
+D.US,D,20060206,000000,23.3793,23.5895,23.3734,23.4211,8740494.9655603,0
+D.US,D,20060207,000000,23.43,23.4737,23.2547,23.3793,4309269.0441744,0
+D.US,D,20060208,000000,23.321,23.4815,23.244,23.4533,3420513.0797266,0
+D.US,D,20060209,000000,23.459,23.604,23.4007,23.5077,5531174.5250174,0
+D.US,D,20060210,000000,23.4396,23.6294,23.1866,23.1914,3504282.1352619,0
+D.US,D,20060213,000000,23.1983,23.244,22.9063,23.0231,6306948.4645134,0
+D.US,D,20060214,000000,23.0231,23.0231,22.6747,22.9492,8796988.0331891,0
+D.US,D,20060215,000000,22.9492,23.0873,22.8693,22.9997,4436044.2271157,0
+D.US,D,20060216,000000,23.0873,23.2507,23.0445,23.2304,2721774.4876303,0
+D.US,D,20060217,000000,23.2304,23.5963,23.2236,23.2907,4708865.760765,0
+D.US,D,20060221,000000,23.4173,23.6586,23.3793,23.5797,4548061.35783,0
+D.US,D,20060222,000000,23.3734,23.4396,23.244,23.3579,3088314.0714996,0
+D.US,D,20060223,000000,23.3579,23.3579,23.1302,23.1302,4092616.8915886,0
+D.US,D,20060224,000000,23.1983,23.314,23.1564,23.1633,2874233.9426377,0
+D.US,D,20060227,000000,23.1633,23.5623,23.1487,23.4678,3720617.7943172,0
+D.US,D,20060228,000000,23.3472,23.4173,23.2236,23.4007,6010370.3921205,0
+D.US,D,20060301,000000,23.387,23.4211,23.2304,23.2654,2654693.2727974,0
+D.US,D,20060302,000000,23.1302,23.205,23.0357,23.1564,6567568.5560136,0
+D.US,D,20060303,000000,22.9492,23.2167,22.9492,23.0056,4357088.3394284,0
+D.US,D,20060306,000000,22.8693,22.8869,22.4198,22.4509,7624500.7564752,0
+D.US,D,20060307,000000,22.6192,22.628,22.2407,22.4198,4807722.720551,0
+D.US,D,20060308,000000,22.3565,22.6689,22.1822,22.4889,4409082.6775869,0
+D.US,D,20060309,000000,22.5365,22.5812,22.2631,22.3254,3466733.4661053,0
+D.US,D,20060310,000000,22.2144,22.3429,22.1327,22.2446,5252576.9844354,0
+D.US,D,20060313,000000,22.2446,22.5055,22.2202,22.4509,3403501.552459,0
+D.US,D,20060314,000000,22.5055,22.774,22.3254,22.7682,3399973.8826849,0
+D.US,D,20060315,000000,22.7312,22.8002,22.5755,22.7049,4820557.1497612,0
+D.US,D,20060316,000000,22.8119,23.099,22.7798,23.0056,3434318.5686327,0
+D.US,D,20060317,000000,23.1487,23.1487,22.8187,22.8187,4982004.8155212,0
+D.US,D,20060320,000000,22.9492,23.0104,22.3838,22.4441,5721504.280594,0
+D.US,D,20060321,000000,22.5579,22.6689,22.2689,22.3565,5796611.8946712,0
+D.US,D,20060322,000000,22.3254,22.5055,22.1949,22.4246,2363897.3727956,0
+D.US,D,20060323,000000,22.3838,22.3983,22.0724,22.1327,6704300.9542508,0
+D.US,D,20060324,000000,22.1327,22.4198,22.12,22.2912,4006921.1303072,0
+D.US,D,20060327,000000,22.3069,22.3069,21.9467,21.9974,3257468.5602441,0
+D.US,D,20060328,000000,21.9974,22.1726,21.8592,21.9341,5075084.7407981,0
+D.US,D,20060329,000000,21.8844,22.1395,21.8339,21.9167,3136780.7398842,0
+D.US,D,20060330,000000,21.8241,21.9711,21.7034,21.7151,5467948.7768295,0
+D.US,D,20060331,000000,21.8241,21.866,21.4631,21.5108,4219394.1296827,0
+D.US,D,20060403,000000,21.4437,21.9974,21.4077,21.9341,6032523.9116833,0
+D.US,D,20060404,000000,21.902,22.3769,21.8087,22.337,6485400.4645062,0
+D.US,D,20060405,000000,22.2912,22.4441,22.2202,22.4149,4500881.2150957,0
+D.US,D,20060406,000000,22.4149,22.4198,22.0139,22.2572,4332373.0719054,0
+D.US,D,20060407,000000,22.2261,22.2631,22.0013,22.1064,4966601.4453162,0
+D.US,D,20060410,000000,22.1259,22.6689,22.0889,22.4305,5900285.1050342,0
+D.US,D,20060411,000000,22.4635,22.5628,22.2912,22.3254,4367035.2789602,0
+D.US,D,20060412,000000,22.3254,22.4703,22.1531,22.2767,4318252.1170452,0
+D.US,D,20060413,000000,22.2767,22.3137,21.9711,22.047,3424043.8322299,0
+D.US,D,20060417,000000,21.9467,22.1822,21.9467,22.1726,4243468.1895333,0
+D.US,D,20060418,000000,22.1822,22.9142,22.1774,22.879,6393610.1476087,0
+D.US,D,20060419,000000,22.845,22.956,22.7467,22.8869,3999209.1694407,0
+D.US,D,20060420,000000,22.8499,23.2507,22.8187,22.8693,6471279.509646,0
+D.US,D,20060421,000000,23.0056,23.2236,22.8187,23.1487,10547520.943757,0
+D.US,D,20060424,000000,23.0688,23.1302,22.956,23.0688,5626501.7598765,0
+D.US,D,20060425,000000,23.0056,23.1807,22.9345,23.1107,6027065.4258576,0
+D.US,D,20060426,000000,23.2733,23.2907,23.1107,23.1807,6942134.5391271,0
+D.US,D,20060427,000000,23.1807,23.604,22.9813,23.4211,7105503.7727512,0
+D.US,D,20060428,000000,23.3394,23.4007,23.212,23.3316,6569170.547618,0
+D.US,D,20060501,000000,23.3346,23.4211,23.1048,23.1564,5396688.4087861,0
+D.US,D,20060502,000000,23.212,23.353,23.0357,23.285,5962229.465454,0
+D.US,D,20060503,000000,23.285,23.353,22.9287,23.1983,4952795.9564101,0
+D.US,D,20060504,000000,23.2507,23.459,23.136,23.168,3969685.8719519,0
+D.US,D,20060505,000000,23.2907,23.6838,23.2654,23.6498,4047036.6853059,0
+D.US,D,20060508,000000,23.4932,23.5554,23.2304,23.3267,3522902.8471687,0
+D.US,D,20060509,000000,23.244,23.285,23.1302,23.136,4482585.2173305,0
+D.US,D,20060510,000000,23.136,23.5797,23.0552,23.535,5250331.7300059,0
+D.US,D,20060511,000000,23.5554,23.574,23.205,23.4056,3205148.4803674,0
+D.US,D,20060512,000000,23.3657,23.3734,22.879,22.919,4079775.2693437,0
+D.US,D,20060515,000000,22.919,23.0231,22.6689,22.8499,4338792.3416632,0
+D.US,D,20060516,000000,22.8547,22.879,22.6075,22.6192,4059553.593409,0
+D.US,D,20060517,000000,22.4441,22.662,22.2982,22.3769,6278382.8682274,0
+D.US,D,20060518,000000,22.1327,22.6018,22.1327,22.3565,3006469.6665577,0
+D.US,D,20060519,000000,22.5442,23.0503,22.4703,22.9492,7094592.9665581,0
+D.US,D,20060522,000000,22.9997,23.0552,22.5939,22.879,7598505.1287604,0
+D.US,D,20060523,000000,22.879,22.956,22.5132,22.5579,7056397.9518472,0
+D.US,D,20060524,000000,22.5812,22.6192,22.0344,22.3487,7389558.7715827,0
+D.US,D,20060525,000000,22.4441,22.5055,22.1774,22.4703,4989382.8140583,0
+D.US,D,20060526,000000,22.6075,22.7613,22.3905,22.701,2517325.8323463,0
+D.US,D,20060530,000000,22.6884,22.807,22.5025,22.5055,3638771.3342224,0
+D.US,D,20060531,000000,22.3652,22.6406,22.3565,22.6135,4428658.0079674,0
+D.US,D,20060601,000000,22.6135,22.9345,22.5336,22.8255,5234603.6456593,0
+D.US,D,20060602,000000,22.8995,23.1175,22.7127,23.1175,4524957.3300991,0
+D.US,D,20060605,000000,23.1175,23.2907,22.9637,22.994,4836607.8930967,0
+D.US,D,20060606,000000,22.994,23.1302,22.7525,23.0231,5140564.9916031,0
+D.US,D,20060607,000000,23.0231,23.0815,22.6942,22.6942,4509547.7944358,0
+D.US,D,20060608,000000,22.5755,22.6942,22.4703,22.6406,6893673.0086245,0
+D.US,D,20060609,000000,22.5579,22.7866,22.5336,22.6805,5751036.8262703,0
+D.US,D,20060612,000000,22.6884,22.9142,22.6406,22.7467,3165032.9253687,0
+D.US,D,20060613,000000,22.7467,22.8869,22.5268,22.6689,5753282.0806998,0
+D.US,D,20060614,000000,22.5579,22.6942,22.2631,22.3769,5143451.4537049,0
+D.US,D,20060615,000000,22.5268,22.9813,22.4305,22.8693,5158855.8514862,0
+D.US,D,20060616,000000,22.8869,23.1302,22.8693,23.062,4225494.8507572,0
+D.US,D,20060619,000000,23.1807,23.1807,22.6018,22.7253,3495945.4079455,0
+D.US,D,20060620,000000,22.807,22.919,22.5512,22.6192,3993439.3279664,0
+D.US,D,20060621,000000,22.6805,22.845,22.5336,22.6329,3439453.3678932,0
+D.US,D,20060622,000000,22.5579,22.5755,22.3254,22.4149,4978480.2284763,0
+D.US,D,20060623,000000,22.3652,22.9637,22.3565,22.6445,4169004.8658576,0
+D.US,D,20060626,000000,22.7049,22.9492,22.7049,22.9492,3151224.3537335,0
+D.US,D,20060627,000000,22.9287,23.1487,22.7565,22.7866,4053781.6967818,0
+D.US,D,20060628,000000,22.8002,22.9637,22.8002,22.879,3098265.1213372,0
+D.US,D,20060629,000000,23.0445,23.4678,22.9637,23.4484,5485276.7976276,0
+D.US,D,20060630,000000,23.4396,23.535,23.2507,23.3053,4686715.3239313,0
+D.US,D,20060703,000000,23.3053,23.5623,23.1914,23.5623,1530996.3510334,0
+D.US,D,20060705,000000,23.353,23.5029,23.2507,23.3793,4662970.0885281,0
+D.US,D,20060706,000000,23.3793,23.4932,23.244,23.4932,5263809.4220411,0
+D.US,D,20060707,000000,23.43,23.6498,23.3734,23.4883,5254827.3767469,0
+D.US,D,20060710,000000,23.535,23.568,23.4094,23.5213,4676767.356823,0
+D.US,D,20060711,000000,23.4932,23.5827,23.353,23.5408,4688004.9323107,0
+D.US,D,20060712,000000,23.5797,23.5797,23.353,23.4094,4028739.6599644,0
+D.US,D,20060713,000000,23.4173,23.5827,23.3267,23.3657,4757973.6368219,0
+D.US,D,20060714,000000,23.3657,23.611,23.2654,23.5554,4668426.519201,0
+D.US,D,20060717,000000,23.5623,23.7578,23.5155,23.611,5513202.2138176,0
+D.US,D,20060718,000000,23.6167,23.6167,23.2373,23.3734,4934825.7003633,0
+D.US,D,20060719,000000,23.4328,23.898,23.3734,23.8338,5043955.3413993,0
+D.US,D,20060720,000000,23.8338,24.1198,23.8279,24.0664,4098711.4472047,0
+D.US,D,20060721,000000,24.2688,24.2688,24.0722,24.2162,5122266.9386852,0
+D.US,D,20060724,000000,24.1948,24.262,24.0858,24.1345,4537474.2382022,0
+D.US,D,20060725,000000,24.0098,24.3865,23.9798,24.3145,4587863.5020272,0
+D.US,D,20060726,000000,24.3078,24.5393,24.2522,24.5062,5539840.0767811,0
+D.US,D,20060727,000000,24.5256,24.8166,24.3398,24.3758,4862607.631117,0
+D.US,D,20060728,000000,24.5062,24.6249,24.4088,24.4878,4660720.723793,0
+D.US,D,20060731,000000,24.3943,24.5598,24.334,24.4518,3077086.7717759,0
+D.US,D,20060801,000000,24.4518,24.6065,24.3515,24.4955,4114433.366093,0
+D.US,D,20060802,000000,24.4468,24.551,24.3398,24.3515,4686082.3368701,0
+D.US,D,20060803,000000,24.2892,24.4468,24.1628,24.4166,5126758.4751206,0
+D.US,D,20060804,000000,24.4878,24.5986,24.3943,24.5704,3448437.4683402,0
+D.US,D,20060807,000000,24.4693,24.6123,24.1568,24.188,3624968.9280454,0
+D.US,D,20060808,000000,24.2288,24.4518,24.1754,24.3078,3118165.1658593,0
+D.US,D,20060809,000000,24.5393,24.7379,24.4166,24.5811,3656101.4101734,0
+D.US,D,20060810,000000,24.5811,24.6697,24.3943,24.6513,4162908.2550888,0
+D.US,D,20060811,000000,24.5188,24.7252,24.5101,24.695,2281099.3769563,0
+D.US,D,20060814,000000,24.1072,24.7379,24.1072,24.6249,3155401.451791,0
+D.US,D,20060815,000000,24.7826,24.9072,24.5704,24.8243,3089279.9933137,0
+D.US,D,20060816,000000,24.9159,24.9246,24.5393,24.5393,3303043.628645,0
+D.US,D,20060817,000000,24.4693,24.5101,24.2892,24.3758,3636521.9694874,0
+D.US,D,20060818,000000,24.3943,24.7699,24.3583,24.695,3219270.4628041,0
+D.US,D,20060821,000000,24.7699,24.8993,24.6181,24.7758,1894012.3754341,0
+D.US,D,20060822,000000,24.801,24.9246,24.6873,24.8936,2912105.2707833,0
+D.US,D,20060823,000000,24.9199,24.9422,24.6513,24.6513,3545688.3262163,0
+D.US,D,20060824,000000,24.659,25.0317,24.5811,25.0249,5679456.8819672,0
+D.US,D,20060825,000000,24.9549,25.2916,24.9549,25.1971,5495866.9999846,0
+D.US,D,20060828,000000,25.1436,25.3091,24.9743,25.2682,6391681.3867099,0
+D.US,D,20060829,000000,25.2039,25.3674,25.0493,25.3334,6928972.313046,0
+D.US,D,20060830,000000,25.0803,25.1621,24.7057,24.7057,3928920.8886699,0
+D.US,D,20060831,000000,24.7183,24.9159,24.7183,24.8936,3844185.9113205,0
+D.US,D,20060901,000000,24.8936,24.9159,24.731,24.7943,2521496.7649455,0
+D.US,D,20060905,000000,24.7943,24.7943,24.5773,24.7699,4149745.0014313,0
+D.US,D,20060906,000000,24.7183,24.7252,24.4468,24.4468,4322103.4733845,0
+D.US,D,20060907,000000,24.3758,24.5335,24.3078,24.3583,5222730.0003812,0
+D.US,D,20060908,000000,24.4313,24.4955,24.188,24.2094,3977066.9532183,0
+D.US,D,20060911,000000,24.4518,24.4518,23.9165,23.9398,5099477.3493321,0
+D.US,D,20060912,000000,24.0205,24.0265,23.7111,23.8708,6086444.9555881,0
+D.US,D,20060913,000000,23.9798,24.0722,23.677,23.9798,5284349.6466593,0
+D.US,D,20060914,000000,24.0031,24.1072,23.7725,23.8465,5184208.2163759,0
+D.US,D,20060915,000000,23.933,24.0664,23.6985,24.0381,8146395.5056412,0
+D.US,D,20060918,000000,24.0381,24.1276,23.8035,23.9515,3704891.7651233,0
+D.US,D,20060919,000000,24.0205,24.0955,23.9204,24.0265,3008718.0037162,0
+D.US,D,20060920,000000,24.2395,24.2464,23.8648,23.8708,3608918.1847098,0
+D.US,D,20060921,000000,23.9982,24.0878,23.8279,24.0098,3194872.7163881,0
+D.US,D,20060922,000000,24.0098,24.0098,23.7413,23.7725,3433675.3058076,0
+D.US,D,20060925,000000,23.9097,24.1198,23.717,24.0605,4422245.9312444,0
+D.US,D,20060926,000000,24.1628,24.3078,24.0148,24.1345,2356837.9229418,0
+D.US,D,20060927,000000,24.0878,24.4166,24.0449,24.4088,3256503.6660065,0
+D.US,D,20060928,000000,24.4088,24.4518,24.0098,24.0449,4168365.7133381,0
+D.US,D,20060929,000000,24.0449,24.188,23.8279,23.8279,4728761.6949817,0
+D.US,D,20061002,000000,23.8338,24.0449,23.8338,23.8912,5826779.4825614,0
+D.US,D,20061003,000000,23.9574,23.9719,23.752,23.9165,4520458.600629,0
+D.US,D,20061004,000000,23.9165,23.9515,23.6907,23.9204,4428344.597166,0
+D.US,D,20061005,000000,23.9204,24.0031,23.7413,23.8843,2867496.1241966,0
+D.US,D,20061006,000000,23.8843,23.8843,23.7111,23.7413,3545047.118544,0
+D.US,D,20061009,000000,23.8035,23.9515,23.6985,23.791,2643786.5769098,0
+D.US,D,20061010,000000,23.7725,24.1345,23.717,24.0955,5480459.5194742,0
+D.US,D,20061011,000000,24.0858,24.2688,24.0031,24.1675,4343284.905675,0
+D.US,D,20061012,000000,24.2025,24.2522,24.0518,24.2288,4490292.040315,0
+D.US,D,20061013,000000,24.2288,24.2892,24.1481,24.2522,2887393.0859896,0
+D.US,D,20061016,000000,24.2288,24.4391,24.1675,24.3865,3616301.3211289,0
+D.US,D,20061017,000000,24.334,24.5656,24.3213,24.4011,3417303.9586359,0
+D.US,D,20061018,000000,24.4088,24.5335,24.3641,24.4391,4768243.2353428,0
+D.US,D,20061019,000000,24.4391,24.873,24.369,24.801,3442984.1203964,0
+D.US,D,20061020,000000,24.8683,25.0249,24.7699,24.9743,3737626.2388557,0
+D.US,D,20061023,000000,24.8936,25.2234,24.7641,25.2039,3821721.0361091,0
+D.US,D,20061024,000000,25.1796,25.1796,25.0006,25.1748,3256503.6660065,0
+D.US,D,20061025,000000,25.2371,25.5008,25.1368,25.3879,3641337.1924881,0
+D.US,D,20061026,000000,25.3879,25.5184,25.2448,25.3548,3253289.4070337,0
+D.US,D,20061027,000000,25.2682,25.4113,25.1116,25.1242,3165993.7093008,0
+D.US,D,20061030,000000,25.1855,25.2916,25.0493,25.1046,2896057.6101769,0
+D.US,D,20061031,000000,25.1796,25.2799,25.093,25.2303,3390987.727085,0
+D.US,D,20061101,000000,25.2371,26.3066,25.2371,26.0487,16080630.395132,0
+D.US,D,20061102,000000,25.7986,25.8044,25.093,25.2303,16342213.325717,0
+D.US,D,20061103,000000,25.2303,25.3626,25.093,25.1368,6257516.9018911,0
+D.US,D,20061106,000000,25.0853,25.1583,24.8079,24.8497,7685809.0471047,0
+D.US,D,20061107,000000,24.8497,24.9606,24.8137,24.9606,4489968.3537497,0
+D.US,D,20061108,000000,24.9606,25.3314,24.9159,25.1583,4025848.0599806,0
+D.US,D,20061109,000000,25.1583,25.3091,25.1046,25.2506,6417360.5208941,0
+D.US,D,20061110,000000,25.2371,25.3169,25.2108,25.3042,5691016.0888675,0
+D.US,D,20061113,000000,25.2506,25.3626,25.2506,25.2993,2513788.9143846,0
+D.US,D,20061114,000000,25.2371,25.3091,25.0181,25.0746,4877372.8763788,0
+D.US,D,20061115,000000,24.9246,25.1046,24.8243,25.0317,6554405.3023562,0
+D.US,D,20061116,000000,25.1855,25.3091,25.0317,25.0493,4946376.6866523,0
+D.US,D,20061117,000000,24.9743,25.3091,24.9743,25.1971,3182678.467274,0
+D.US,D,20061120,000000,25.0803,25.2993,24.9072,25.2039,2958652.4264565,0
+D.US,D,20061121,000000,25.1748,25.2506,25.1183,25.1971,3775500.6497304,0
+D.US,D,20061122,000000,25.1621,25.2916,25.1621,25.2506,4808045.3795399,0
+D.US,D,20061124,000000,25.1621,25.3236,25.1621,25.2371,1290920.5944568,0
+D.US,D,20061127,000000,25.2234,25.2682,25.0317,25.1514,4513392.9853168,0
+D.US,D,20061128,000000,25.129,25.3334,25.0493,25.2039,5278577.7500321,0
+D.US,D,20061129,000000,25.0803,25.2039,24.9811,25.1621,5772539.8899734,0
+D.US,D,20061130,000000,25.1796,25.1796,25.1116,25.1583,5462171.7423203,0
+D.US,D,20061201,000000,25.129,25.1971,25.0493,25.1971,5094025.0289646,0
+D.US,D,20061204,000000,25.1971,25.2546,25.1796,25.2506,5508711.7049588,0
+D.US,D,20061205,000000,25.2682,25.3402,25.2176,25.2916,7629961.2974538,0
+D.US,D,20061206,000000,25.2916,25.3402,25.2448,25.2857,5454464.9193358,0
+D.US,D,20061207,000000,25.3091,25.3811,25.2448,25.2741,4497020.6105686,0
+D.US,D,20061208,000000,25.2741,25.3626,25.1748,25.2741,4332692.6481651,0
+D.US,D,20061211,000000,25.2916,25.3548,25.2039,25.2916,3472834.1871798,0
+D.US,D,20061212,000000,25.2916,25.4667,25.2799,25.4229,4259517.9052924,0
+D.US,D,20061213,000000,25.4424,25.7751,25.4424,25.748,4637615.6684856,0
+D.US,D,20061214,000000,25.7013,25.8531,25.6487,25.7908,3207073.1309607,0
+D.US,D,20061215,000000,25.7908,25.8531,25.7168,25.8297,5005437.6676995,0
+D.US,D,20061218,000000,25.8297,25.8598,25.6301,25.6721,4854583.2870256,0
+D.US,D,20061219,000000,25.6418,25.9679,25.5358,25.9611,3963908.8374429,0
+D.US,D,20061220,000000,26.0146,26.0272,25.6788,25.6847,4948625.023811,0
+D.US,D,20061221,000000,25.783,25.8677,25.4726,25.6147,4297068.6296018,0
+D.US,D,20061222,000000,25.6418,25.6887,25.3918,25.6614,3479894.6646099,0
+D.US,D,20061226,000000,25.6147,25.8794,25.4726,25.8454,3131652.1060821,0
+D.US,D,20061227,000000,25.8677,26.1713,25.8677,26.1586,4300916.9032122,0
+D.US,D,20061228,000000,26.1149,26.2666,26.1099,26.1781,5681387.6980189,0
+D.US,D,20061229,000000,26.1509,26.1713,25.9348,26.1217,3630106.810035,0
+D.US,D,20070103,000000,26.0789,26.1713,25.8297,26.0652,7433528.7656499,0
+D.US,D,20070104,000000,25.9991,26.1324,25.8454,25.9961,5076691.8702845,0
+D.US,D,20070105,000000,25.9961,25.9961,25.5281,25.6214,8566211.8430138,0
+D.US,D,20070108,000000,25.6108,25.7381,25.4861,25.5124,6086444.9555881,0
+D.US,D,20070109,000000,25.5124,25.5184,25.2546,25.4667,6720989.8225295,0
+D.US,D,20070110,000000,25.4229,25.4541,25.2916,25.3918,5914412.2253529,0
+D.US,D,20070111,000000,25.3918,25.4229,25.0989,25.1971,8573276.4307495,0
+D.US,D,20070112,000000,25.1621,25.2234,24.8243,24.9246,9703387.4843893,0
+D.US,D,20070116,000000,24.9549,25.093,24.9246,24.9353,5011533.250892,0
+D.US,D,20070117,000000,24.9353,25.0249,24.8497,24.9549,4364795.1624127,0
+D.US,D,20070118,000000,24.9879,25.0686,24.9246,25.0249,5344054.918108,0
+D.US,D,20070119,000000,25.0853,25.1796,25.0006,25.1621,3351187.6380406,0
+D.US,D,20070122,000000,25.129,25.2371,24.9549,25.0853,4237369.5236116,0
+D.US,D,20070123,000000,25.0853,25.2039,25.0181,25.1855,6122392.6607167,0
+D.US,D,20070124,000000,25.7431,25.8229,25.5008,25.5601,12588213.684537,0
+D.US,D,20070125,000000,25.5008,25.7597,25.4541,25.5124,4651735.5957695,0
+D.US,D,20070126,000000,25.5524,25.6301,25.4424,25.567,3352791.6847977,0
+D.US,D,20070129,000000,25.6351,25.6351,25.4609,25.5221,4580157.7066192,0
+D.US,D,20070130,000000,25.5524,25.6788,25.4939,25.6721,3515523.8210552,0
+D.US,D,20070131,000000,25.5524,25.9494,25.4939,25.8454,6922233.4670285,0
+D.US,D,20070201,000000,26.0146,26.3582,25.8454,26.2267,7143378.183626,0
+D.US,D,20070202,000000,26.7299,27.1387,26.4593,26.9625,16997942.707678,0
+D.US,D,20070205,000000,26.9323,27.2107,26.8496,26.9557,7644406.9664558,0
+D.US,D,20070206,000000,27.05,27.2107,26.9323,27.1493,7294231.5367235,0
+D.US,D,20070207,000000,27.1561,27.198,27.0404,27.1007,4735187.1301979,0
+D.US,D,20070208,000000,27.1444,27.311,27.1191,27.2564,5083427.6335729,0
+D.US,D,20070209,000000,27.2564,27.3877,27.1747,27.2496,6348350.5451621,0
+D.US,D,20070212,000000,27.2564,27.412,27.2107,27.273,3428523.0377485,0
+D.US,D,20070213,000000,27.3877,27.417,26.3892,27.05,23853042.553477,0
+D.US,D,20070214,000000,27.1055,27.2797,27.0131,27.05,6847778.363964,0
+D.US,D,20070215,000000,27.0734,27.1191,26.9255,27.0442,3456782.4162677,0
+D.US,D,20070216,000000,27.0442,27.05,26.907,26.9693,4846558.9429342,0
+D.US,D,20070220,000000,26.907,26.9147,26.7299,26.8875,6996696.7907042,0
+D.US,D,20070221,000000,26.5509,26.7182,26.4818,26.6082,6729014.1666209,0
+D.US,D,20070222,000000,26.5313,26.6696,26.4185,26.5879,3977384.4743252,0
+D.US,D,20070223,000000,26.5762,26.7776,26.5382,26.6978,3786412.4834999,0
+D.US,D,20070226,000000,27.1007,27.5104,26.9255,27.231,11491783.502492,0
+D.US,D,20070227,000000,27.1055,27.198,26.3513,26.5382,9017487.4318087,0
+D.US,D,20070228,000000,26.5382,26.8252,26.4029,26.6492,12427412.364331,0
+D.US,D,20070301,000000,26.6423,26.8067,26.4029,26.6696,6051478.5859195,0
+D.US,D,20070302,000000,26.6248,26.6978,26.4818,26.4818,5299764.3202045,0
+D.US,D,20070305,000000,26.4029,26.4818,26.0789,26.1149,9832446.9696632,0
+D.US,D,20070306,000000,26.2092,26.4078,26.1635,26.3815,6395530.6878965,0
+D.US,D,20070307,000000,26.2306,26.5819,26.2044,26.4349,5428461.0710099,0
+D.US,D,20070308,000000,26.5216,26.5439,26.2852,26.3212,6097678.4207702,0
+D.US,D,20070309,000000,26.4262,26.4749,26.2044,26.3582,4892136.0664878,0
+D.US,D,20070312,000000,26.3259,26.7182,26.2209,26.7114,4059235.0447256,0
+D.US,D,20070313,000000,26.6492,26.8437,26.3212,26.4029,6425056.0405381,0
+D.US,D,20070314,000000,26.4078,26.5079,26.0652,26.3892,7091062.2140548,0
+D.US,D,20070315,000000,26.3892,26.6492,26.2666,26.6159,6164436.9766142,0
+D.US,D,20070316,000000,26.6899,26.8302,26.4535,26.4672,7140169.0625353,0
+D.US,D,20070319,000000,26.6082,26.9382,26.5762,26.8564,6028991.1040272,0
+D.US,D,20070320,000000,26.8875,27.311,26.7182,27.311,6593886.8427173,0
+D.US,D,20070321,000000,27.3187,27.7167,27.1747,27.6223,7129575.777449,0
+D.US,D,20070322,000000,27.6223,27.6554,27.4237,27.6037,4252134.7688734,0
+D.US,D,20070323,000000,27.6106,27.7303,27.453,27.6982,4276348.5791141,0
+D.US,D,20070326,000000,27.6768,27.8588,27.4004,27.8295,4814141.9903088,0
+D.US,D,20070327,000000,27.7439,27.8033,27.6223,27.7653,4280699.3375829,0
+D.US,D,20070328,000000,27.6904,27.7722,27.5415,27.5912,6265518.6393018,0
+D.US,D,20070329,000000,27.7167,27.778,27.5542,27.7653,4847521.782019,0
+D.US,D,20070330,000000,27.7653,27.7838,27.273,27.6554,6179524.880865,0
+D.US,D,20070402,000000,27.6554,28.1175,27.6485,28.0388,5700640.3694105,0
+D.US,D,20070403,000000,28.0475,28.1011,27.8665,28.0319,3972253.7853704,0
+D.US,D,20070404,000000,28.0622,28.2441,27.8831,27.9055,3449722.966414,0
+D.US,D,20070405,000000,27.9103,28.1175,27.8665,28.0825,3848601.4071024,0
+D.US,D,20070409,000000,28.0622,28.2967,28.0622,28.1011,3076119.8223855,0
+D.US,D,20070410,000000,28.0388,28.1828,27.9055,28.1682,3439128.6537514,0
+D.US,D,20070411,000000,28.0319,28.2295,27.9882,28.0038,5054332.835442,0
+D.US,D,20070412,000000,28.0105,28.0671,27.6729,27.8977,3359369.2013208,0
+D.US,D,20070413,000000,28.1634,28.1634,27.6729,27.7722,3005186.2236366,0
+D.US,D,20070416,000000,27.7722,27.8977,27.6223,27.8831,6110834.4813928,0
+D.US,D,20070417,000000,27.778,27.8335,27.666,27.8033,4670668.6909012,0
+D.US,D,20070418,000000,27.778,27.778,27.4919,27.6485,6820323.5777642,0
+D.US,D,20070419,000000,27.9103,27.9103,27.4812,27.7537,6578109.4347036,0
+D.US,D,20070420,000000,28.0202,28.3765,27.9473,28.3083,11861813.763385,0
+D.US,D,20070423,000000,28.3152,28.646,28.3035,28.5468,6976122.6560649,0
+D.US,D,20070424,000000,28.5468,28.611,28.4155,28.5185,3532531.2380173,0
+D.US,D,20070425,000000,28.6324,28.825,28.5468,28.795,6517318.0150023,0
+D.US,D,20070426,000000,28.795,28.8767,28.6937,28.7619,4634027.3717041,0
+D.US,D,20070427,000000,28.5263,28.7453,28.4758,28.5185,4571131.4755398,0
+D.US,D,20070430,000000,29.1696,29.1696,28.4085,28.4155,7752916.9789239,0
+D.US,D,20070501,000000,28.6606,28.8096,28.3706,28.7395,7807312.7631246,0
+D.US,D,20070502,000000,28.825,28.825,28.4271,28.6743,9692798.3096087,0
+D.US,D,20070503,000000,28.4008,28.5828,28.2625,28.394,5855026.530164,0
+D.US,D,20070504,000000,28.394,28.4758,28.1905,28.2967,3714230.3794277,0
+D.US,D,20070507,000000,28.2967,28.3453,28.1011,28.1741,5735620.0975722,0
+D.US,D,20070508,000000,28.1175,28.1682,27.8665,27.9473,6860832.6945232,0
+D.US,D,20070509,000000,27.9473,28.1585,27.9405,28.0942,4988536.0911065,0
+D.US,D,20070510,000000,28.0202,28.1468,27.7722,27.778,4098818.3151501,0
+D.US,D,20070511,000000,27.9132,28.2111,27.8899,28.2111,4451167.068964,0
+D.US,D,20070514,000000,28.321,28.4008,28.1225,28.1828,4031996.0495694,0
+D.US,D,20070515,000000,28.4475,28.5585,28.0719,28.0778,6101534.9149916,0
+D.US,D,20070516,000000,28.0778,28.321,28.0622,28.2705,3713834.7625145,0
+D.US,D,20070517,000000,28.2441,28.2441,28.0262,28.1409,2821595.3140776,0
+D.US,D,20070518,000000,28.4008,28.4008,28.1905,28.3706,5161745.3963172,0
+D.US,D,20070521,000000,28.9506,28.9506,28.2295,28.3658,3275279.5419493,0
+D.US,D,20070522,000000,28.4398,28.466,28.0942,28.1225,3771327.6619784,0
+D.US,D,20070523,000000,28.1098,28.2228,27.7372,27.7838,4139745.6555031,0
+D.US,D,20070524,000000,27.7303,27.8237,26.9751,27.0657,6667296.9005851,0
+D.US,D,20070525,000000,27.1191,27.2924,26.6696,26.9693,7284685.3519868,0
+D.US,D,20070529,000000,27.125,27.4004,27.1055,27.3361,5356451.5997725,0
+D.US,D,20070530,000000,27.2641,27.3187,26.869,27.2973,5589499.7613636,0
+D.US,D,20070531,000000,27.417,27.63,27.273,27.6037,6920304.7061295,0
+D.US,D,20070601,000000,27.6037,27.8159,27.231,27.304,8903870.3646429,0
+D.US,D,20070604,000000,27.3557,27.6827,27.125,27.379,10553047.249626,0
+D.US,D,20070605,000000,27.2797,27.2973,26.8067,26.9012,8150254.0550154,0
+D.US,D,20070606,000000,26.9323,26.9323,26.073,26.2852,14542119.377901,0
+D.US,D,20070607,000000,26.1976,26.9012,25.4113,25.4609,12570473.605604,0
+D.US,D,20070608,000000,25.4667,25.8891,25.3548,25.6887,9296043.8693349,0
+D.US,D,20070611,000000,25.7013,26.2589,25.7013,26.0214,7520671.3544996,0
+D.US,D,20070612,000000,25.7751,25.9426,25.5358,25.5524,7401431.3892843,0
+D.US,D,20070613,000000,25.6721,26.4029,25.6721,26.3815,9266872.0029741,0
+D.US,D,20070614,000000,26.3396,26.6248,26.3134,26.4185,8879792.1944867,0
+D.US,D,20070615,000000,26.6375,26.9012,26.6024,26.6773,9397280.6960585,0
+D.US,D,20070618,000000,26.6842,26.7435,26.2666,26.3582,6005566.4724601,0
+D.US,D,20070619,000000,26.3259,26.3582,26.0214,26.1713,6766887.5499192,0
+D.US,D,20070620,000000,26.3212,26.3212,25.5221,25.5806,8054916.5443923,0
+D.US,D,20070621,000000,25.6049,25.7548,25.3976,25.567,7673929.2363682,0
+D.US,D,20070622,000000,25.5184,25.5221,24.9353,25.093,7822221.869082,0
+D.US,D,20070625,000000,25.1855,25.6887,25.129,25.3626,8061335.8141502,0
+D.US,D,20070626,000000,25.4229,25.6847,25.2857,25.2857,7612308.5625138,0
+D.US,D,20070627,000000,25.2857,26.0351,25.1913,26.0272,7695438.4655295,0
+D.US,D,20070628,000000,27.3294,27.5649,26.8067,26.8067,16367561.580301,0
+D.US,D,20070629,000000,26.9557,27.1191,26.6559,26.8944,11592488.044642,0
+D.US,D,20070702,000000,26.8875,27.343,26.8875,27.0559,8976202.4948693,0
+D.US,D,20070703,000000,27.0559,27.125,26.8252,27.0044,3916084.404307,0
+D.US,D,20070705,000000,26.9693,27.0442,26.7629,26.9867,9076224.7262905,0
+D.US,D,20070706,000000,26.9382,26.9625,26.7824,26.8496,5887769.2245075,0
+D.US,D,20070709,000000,26.869,27.0734,26.8252,26.9693,4627020.3282466,0
+D.US,D,20070710,000000,26.9489,27.2874,26.8875,26.9382,9704030.7472144,0
+D.US,D,20070711,000000,26.8496,27.2496,26.8437,27.2067,5800781.799694,0
+D.US,D,20070712,000000,27.2641,27.5794,27.125,27.5649,6350593.7444388,0
+D.US,D,20070713,000000,27.379,27.7372,27.379,27.6037,7391573.848899,0
+D.US,D,20070716,000000,27.453,27.7372,27.4237,27.5357,12745465.755865,0
+D.US,D,20070717,000000,27.5415,27.63,27.3478,27.4461,8132345.4535524,0
+D.US,D,20070718,000000,27.4063,27.4763,27.198,27.3361,13544368.384924,0
+D.US,D,20070719,000000,27.343,27.5912,27.304,27.4919,8748628.2327499,0
+D.US,D,20070720,000000,27.4685,27.5542,27.1387,27.161,9004648.892293,0
+D.US,D,20070723,000000,27.412,27.4237,27.0559,27.1308,5530852.8936049,0
+D.US,D,20070724,000000,26.9625,27.1687,26.4535,26.4749,7989117.7449039,0
+D.US,D,20070725,000000,26.6082,26.7572,26.2735,26.7065,9254682.891742,0
+D.US,D,20070726,000000,26.5439,26.6696,25.7168,26.073,12642774.908538,0
+D.US,D,20070727,000000,26.073,26.2969,25.6049,25.6049,10656011.432274,0
+D.US,D,20070730,000000,25.567,26.2267,25.3976,26.1382,10555225.711589,0
+D.US,D,20070731,000000,26.4078,27.1055,26.0652,26.2384,11183034.815241,0
+D.US,D,20070801,000000,26.1859,26.7776,25.9426,26.5002,10657294.875195,0
+D.US,D,20070802,000000,26.4185,26.6248,26.1382,26.3582,21687872.290582,0
+D.US,D,20070803,000000,26.3259,26.6248,25.9611,26.1713,18539855.002787,0
+D.US,D,20070806,000000,26.2783,27.1387,25.783,27.0939,20738783.205507,0
+D.US,D,20070807,000000,27.0793,28.0388,26.9255,27.8033,46733990.641482,0
+D.US,D,20070808,000000,28.1828,28.6646,28.1098,28.3823,42356034.280565,0
+D.US,D,20070809,000000,28.0719,28.502,27.453,28.3035,19306316.017388,0
+D.US,D,20070810,000000,28.1175,28.502,27.9269,28.1175,14706577.842506,0
+D.US,D,20070813,000000,28.1975,28.3823,27.5912,27.8295,12447952.588949,0
+D.US,D,20070814,000000,27.8033,27.9882,27.379,27.524,7704099.9069877,0
+D.US,D,20070815,000000,27.2924,27.6982,26.7872,26.8944,8331033.5155497,0
+D.US,D,20070816,000000,26.6899,26.9197,26.0351,26.6696,13813592.373605,0
+D.US,D,20070817,000000,26.4262,27.3187,26.0351,27.2243,19634018.351298,0
+D.US,D,20070820,000000,27.0793,27.4004,26.9625,27.1387,8032127.9826155,0
+D.US,D,20070821,000000,26.8944,27.4685,26.8944,27.1191,6614430.1500646,0
+D.US,D,20070822,000000,27.268,27.6485,27.1747,27.6037,4504414.0227518,0
+D.US,D,20070823,000000,27.6904,27.8335,27.453,27.56,4122792.7000901,0
+D.US,D,20070824,000000,27.6223,27.7653,27.3731,27.6982,4531369.4068221,0
+D.US,D,20070827,000000,27.6037,27.6037,26.8369,27.0199,7383070.6542062,0
+D.US,D,20070828,000000,27.0044,27.3264,26.8944,26.943,9419656.1721233,0
+D.US,D,20070829,000000,26.9147,26.9917,26.5819,26.9557,8593813.5726385,0
+D.US,D,20070830,000000,26.7182,26.8612,26.4349,26.5439,8740177.4444534,0
+D.US,D,20070831,000000,26.6492,26.8252,26.4185,26.5382,13121333.678274,0
+D.US,D,20070904,000000,26.1713,26.9197,26.0964,26.8067,8734395.2720622,0
+D.US,D,20070905,000000,26.6209,26.6375,26.1976,26.4672,8720598.0037673,0
+D.US,D,20070906,000000,26.4876,26.8496,26.3699,26.7065,6499525.5296722,0
+D.US,D,20070907,000000,26.4389,26.6375,26.1382,26.3212,7063137.8254412,0
+D.US,D,20070910,000000,26.5576,26.7299,26.3892,26.5509,6993487.6696134,0
+D.US,D,20070911,000000,26.5149,26.7299,26.3892,26.6696,11959767.483518,0
+D.US,D,20070912,000000,26.6423,26.8749,26.6082,26.7776,6594210.5292826,0
+D.US,D,20070913,000000,26.9147,26.9625,26.5439,26.6423,4993884.6262576,0
+D.US,D,20070914,000000,26.5216,26.8369,26.3815,26.7065,5194483.9803551,0
+D.US,D,20070917,000000,26.4672,26.6248,26.3582,26.5149,3982071.2502762,0
+D.US,D,20070918,000000,26.4943,26.7961,26.4349,26.7036,6162832.929857,0
+D.US,D,20070919,000000,26.869,27.1007,26.7367,27.0199,6445282.8543548,0
+D.US,D,20070920,000000,27.05,27.0734,26.7572,26.7776,4258872.5873146,0
+D.US,D,20070921,000000,26.9012,27.05,26.7776,26.8437,5710226.6296268,0
+D.US,D,20070924,000000,26.8252,27.2067,26.7776,26.9012,4519816.3653802,0
+D.US,D,20070925,000000,26.9323,27.273,26.907,27.05,3756243.8680332,0
+D.US,D,20070926,000000,27.1191,27.4237,26.981,27.0559,6088046.9471925,0
+D.US,D,20070927,000000,27.1124,27.1124,26.6978,26.7182,5934628.7634057,0
+D.US,D,20070928,000000,26.6375,26.7824,26.2666,26.2666,6571420.9399294,0
+D.US,D,20071001,000000,26.3766,26.6375,26.3134,26.5509,6667404.7961069,0
+D.US,D,20071002,000000,26.5762,26.5936,26.3582,26.5936,3725753.621154,0
+D.US,D,20071003,000000,26.4818,26.7065,26.4078,26.6423,3070018.0737345,0
+D.US,D,20071004,000000,26.7435,26.981,26.6306,26.907,2464039.8306554,0
+D.US,D,20071005,000000,27.0044,27.2564,26.9489,27.125,3237239.6912745,0
+D.US,D,20071008,000000,27.1387,27.2496,27.0404,27.1191,2507692.3036157,0
+D.US,D,20071009,000000,27.198,27.6106,27.161,27.5853,4601346.3319444,0
+D.US,D,20071010,000000,27.5298,27.5542,27.1794,27.231,4046074.8737974,0
+D.US,D,20071011,000000,27.3731,27.4461,27.1055,27.2427,4995489.7005912,0
+D.US,D,20071012,000000,27.304,27.5298,27.1853,27.273,2128570.0467539,0
+D.US,D,20071015,000000,27.343,27.4812,26.9917,27.161,3258106.6851873,0
+D.US,D,20071016,000000,27.0442,27.268,26.9323,27.161,5675283.8942153,0
+D.US,D,20071017,000000,27.3877,27.417,26.9197,27.1191,3769406.0941143,0
+D.US,D,20071018,000000,27.05,27.2107,26.9197,27.1124,2483300.7226582,0
+D.US,D,20071019,000000,26.9382,27.1561,26.7367,26.7872,6978273.3734657,0
+D.US,D,20071022,000000,26.6082,26.9323,26.4672,26.8612,3417627.6452012,0
+D.US,D,20071023,000000,26.9489,26.9867,26.5702,26.7572,3597365.143268,0
+D.US,D,20071024,000000,26.869,26.9867,26.5819,26.9557,5921796.3893485,0
+D.US,D,20071025,000000,27.0559,27.3604,26.9197,27.3264,4113581.5052591,0
+D.US,D,20071026,000000,27.5162,27.6184,27.2797,27.6184,3089598.541997,0
+D.US,D,20071029,000000,27.778,28.1905,27.7372,28.0778,5401503.6317868,0
+D.US,D,20071030,000000,28.0262,28.3152,27.9805,28.0904,5530852.8936049,0
+D.US,D,20071031,000000,28.25,28.6061,28.1409,28.5468,4759259.1348957,0
+D.US,D,20071101,000000,28.6528,28.6743,28.0475,28.0719,4162908.2550888,0
+D.US,D,20071102,000000,28.0778,28.321,27.8977,28.25,3512953.8524839,0
+D.US,D,20071105,000000,28.2111,28.7395,28.0475,28.6003,4848287.3264355,0
+D.US,D,20071106,000000,28.831,28.831,28.3035,28.6061,4253875.4832915,0
+D.US,D,20071107,000000,28.359,28.6061,28.0719,28.0719,4445354.069281,0
+D.US,D,20071108,000000,28.1011,28.755,28.0719,28.681,6717458.0424498,0
+D.US,D,20071109,000000,28.4155,29.1433,28.3823,28.7073,7752248.0266889,0
+D.US,D,20071112,000000,28.6003,28.7696,28.1175,28.1828,6654870.419205,0
+D.US,D,20071113,000000,28.3658,28.469,27.8724,28.3385,4947498.8000789,0
+D.US,D,20071114,000000,28.5653,28.5653,28.1682,28.2111,3702821.1986815,0
+D.US,D,20071115,000000,28.0622,28.433,28.0622,28.25,5099667.4509657,0
+D.US,D,20071116,000000,28.4085,28.502,28.0622,28.4475,4743043.9793364,0
+D.US,D,20071119,000000,28.321,28.6646,28.2188,28.3658,5203496.8529412,0
+D.US,D,20071120,000000,28.7619,29.2825,28.3862,28.8962,6385739.9399771,0
+D.US,D,20071121,000000,29.1249,29.2193,28.5516,28.8017,4950153.0299147,0
+D.US,D,20071123,000000,29.0509,29.0509,28.3862,28.4825,1444010.9813726,0
+D.US,D,20071126,000000,28.54,29.1316,28.4203,28.5915,5209949.0051439,0
+D.US,D,20071127,000000,28.7813,29.1053,28.5789,28.9973,5175745.0971625,0
+D.US,D,20071128,000000,29.0986,29.3224,28.6324,29.2825,5610095.4751073,0
+D.US,D,20071129,000000,29.1316,29.5141,29.0383,29.2368,4143252.7737492,0
+D.US,D,20071130,000000,29.5297,29.5998,29.011,29.4324,4663596.9101308,0
+D.US,D,20071203,000000,29.2221,29.5998,29.2221,29.5297,3226976.2582121,0
+D.US,D,20071204,000000,29.411,30.0231,29.374,29.9101,4845987.6104569,0
+D.US,D,20071205,000000,30.1826,30.6566,29.9277,30.5252,6327342.7732829,0
+D.US,D,20071206,000000,30.6566,30.7501,30.2294,30.496,4735702.9735496,0
+D.US,D,20071207,000000,30.4922,30.6692,30.2771,30.3909,3083380.6772131,0
+D.US,D,20071210,000000,30.0834,30.4726,30.0163,30.2829,5140333.7869136,0
+D.US,D,20071211,000000,30.3909,30.5252,29.6844,29.7418,5892781.7421766,0
+D.US,D,20071212,000000,30.3462,30.4513,29.4655,29.7974,4200136.3204092,0
+D.US,D,20071213,000000,29.6415,30.3092,29.6415,30.2449,4846682.252102,0
+D.US,D,20071214,000000,30.0231,30.3705,29.7525,29.7974,4796083.3626917,0
+D.US,D,20071217,000000,29.7321,29.7905,29.2426,29.411,3610891.1313938,0
+D.US,D,20071218,000000,29.6785,29.8148,29.4655,29.6134,3858159.9227559,0
+D.US,D,20071219,000000,29.6785,29.9161,29.4791,29.4995,3452845.7710873,0
+D.US,D,20071220,000000,29.6561,29.9101,29.5063,29.6631,3583441.4830761,0
+D.US,D,20071221,000000,29.9521,30.4123,29.9218,30.3462,6263407.9973805,0
+D.US,D,20071224,000000,30.4726,30.7695,29.9218,30.1593,1026402.9056792,0
+D.US,D,20071226,000000,30.0971,30.2158,29.9909,30.0717,1247132.481412,0
+D.US,D,20071227,000000,29.9657,30.0717,29.4606,29.5297,2606643.8004303,0
+D.US,D,20071228,000000,29.9598,29.9598,29.4538,29.6631,2813805.2574049,0
+D.US,D,20071231,000000,29.7681,29.9101,29.4733,29.5686,2062931.5491835,0
+D.US,D,20080102,000000,29.4733,29.5948,28.9107,28.9876,3651303.6559714,0
+D.US,D,20080103,000000,29.0256,29.2368,28.8767,28.9293,3537188.2142527,0
+D.US,D,20080104,000000,28.7453,29.2494,28.7123,28.937,4380217.0289928,0
+D.US,D,20080107,000000,29.0586,29.7321,28.9691,29.7321,5194746.0123365,0
+D.US,D,20080108,000000,29.8178,30.0533,29.4489,29.5199,4235991.543662,0
+D.US,D,20080109,000000,29.4868,29.9793,29.4868,29.9793,4000100.0781778,0
+D.US,D,20080110,000000,29.8148,30.2236,29.5521,29.7467,4306938.5009039,0
+D.US,D,20080111,000000,29.5345,29.9598,29.1249,29.4655,4212062.3720835,0
+D.US,D,20080114,000000,29.5948,29.8061,29.4061,29.6348,2577685.6699604,0
+D.US,D,20080115,000000,29.336,29.7525,29.2494,29.2825,4197612.5927759,0
+D.US,D,20080116,000000,29.0869,29.6095,29.0305,29.1113,6399602.9731615,0
+D.US,D,20080117,000000,29.1249,29.2738,27.8335,28.0262,9578180.3830313,0
+D.US,D,20080118,000000,28.1634,28.3531,27.412,27.5649,9090301.4953657,0
+D.US,D,20080122,000000,26.1859,26.9985,25.7694,26.3892,8774305.3117812,0
+D.US,D,20080123,000000,25.6644,27.1191,25.3314,27.0657,7326439.8913401,0
+D.US,D,20080124,000000,27.2067,27.4063,26.1099,26.2783,6078555.2240048,0
+D.US,D,20080125,000000,26.5819,26.5819,25.4794,25.567,7201701.3648195,0
+D.US,D,20080128,000000,25.5524,26.3007,25.5455,26.2306,5641661.5944751,0
+D.US,D,20080129,000000,26.4876,26.6899,26.073,26.3892,4106274.4094934,0
+D.US,D,20080130,000000,26.3329,27.3604,25.9611,26.6492,7030628.39094,0
+D.US,D,20080131,000000,27.1007,27.1007,25.2682,26.7961,7255593.6365851,0
+D.US,D,20080201,000000,26.5635,27.1794,26.4943,27.1493,4463229.7882993,0
+D.US,D,20080204,000000,27.1561,27.7838,27.1561,27.5415,3296525.7115529,0
+D.US,D,20080205,000000,27.6359,27.778,26.5635,26.6209,4843418.6694622,0
+D.US,D,20080206,000000,26.8496,27.0559,26.3892,26.4672,4417734.8708575,0
+D.US,D,20080207,000000,26.5819,26.6209,25.9611,26.4262,5173813.2535344,0
+D.US,D,20080208,000000,26.4262,26.4642,26.0964,26.2384,2951104.8778137,0
+D.US,D,20080211,000000,26.1781,26.3396,26.0146,26.1382,3296150.6461677,0
+D.US,D,20080212,000000,26.2589,26.5635,26.1099,26.4749,5474542.734575,0
+D.US,D,20080213,000000,26.7299,26.869,26.5382,26.8067,5461343.5157435,0
+D.US,D,20080214,000000,26.869,27.0939,26.4078,26.5439,3503337.7925522,0
+D.US,D,20080215,000000,26.2267,26.6375,26.2092,26.5879,4402900.7779771,0
+D.US,D,20080219,000000,26.8369,26.9751,26.4136,26.5439,2890753.2608108,0
+D.US,D,20080220,000000,26.3134,26.4672,26.0146,26.3513,3706783.5332718,0
+D.US,D,20080221,000000,26.3892,26.7299,25.9174,25.9912,3347173.9246303,0
+D.US,D,20080222,000000,26.1382,26.3766,25.9611,26.3396,2757882.494677,0
+D.US,D,20080225,000000,26.3007,26.8564,26.1976,26.5509,3116845.7577644,0
+D.US,D,20080226,000000,26.4749,26.6375,26.3007,26.6375,4661658.9010443,0
+D.US,D,20080227,000000,26.4262,26.4876,26.1041,26.1217,5432807.7191731,0
+D.US,D,20080228,000000,25.9261,26.1635,25.7381,25.8531,3457005.4003462,0
+D.US,D,20080229,000000,25.6147,25.7101,24.7875,24.8886,6343313.3656595,0
+D.US,D,20080303,000000,24.9072,25.129,24.6873,25.0609,4890231.9674225,0
+D.US,D,20080304,000000,24.8819,25.3042,24.7641,25.0853,7465716.5687385,0
+D.US,D,20080305,000000,25.0181,25.3042,24.7641,25.2916,5830299.9593007,0
+D.US,D,20080306,000000,25.2176,25.3879,24.5451,24.5451,5681020.8532449,0
+D.US,D,20080307,000000,24.4011,24.5335,24.188,24.3641,5002624.163522,0
+D.US,D,20080310,000000,24.4313,24.5773,24.0722,24.334,4879470.159807,0
+D.US,D,20080311,000000,24.9246,25.1046,24.4878,25.0803,5595390.856853,0
+D.US,D,20080312,000000,25.0853,25.4861,24.9549,24.9879,5513809.5114688,0
+D.US,D,20080313,000000,24.9422,24.949,24.4955,24.7183,6387975.946219,0
+D.US,D,20080314,000000,24.8497,24.9743,24.2025,24.659,6858020.2179221,0
+D.US,D,20080317,000000,24.1198,25.1971,24.1198,25.056,7858271.3042741,0
+D.US,D,20080318,000000,25.4794,25.6887,25.056,25.6887,6241019.1628224,0
+D.US,D,20080319,000000,25.7625,26.0896,25.0063,25.0063,7302241.4947454,0
+D.US,D,20080320,000000,25.129,25.4541,24.8079,25.3918,7253132.591112,0
+D.US,D,20080324,000000,25.4424,25.6721,25.1242,25.3548,3143506.2274086,0
+D.US,D,20080325,000000,25.3091,25.5455,25.1971,25.2371,4567559.6199806,0
+D.US,D,20080326,000000,25.0746,25.5601,25.0746,25.3314,4274414.6803332,0
+D.US,D,20080327,000000,25.4463,25.7597,25.3674,25.4161,4965200.858686,0
+D.US,D,20080328,000000,25.4939,25.783,25.1679,25.2371,2792706.0312263,0
+D.US,D,20080331,000000,25.2741,25.5601,25.093,25.4463,3839442.6186677,0
+D.US,D,20080401,000000,25.6214,26.5149,25.6214,26.4749,7057826.2830404,0
+D.US,D,20080402,000000,26.4535,26.869,26.4185,26.6375,4264811.9788946,0
+D.US,D,20080403,000000,26.5313,26.6978,26.3329,26.3699,2887154.6882653,0
+D.US,D,20080404,000000,26.4535,27.5493,26.3815,26.9255,5452480.6693115,0
+D.US,D,20080407,000000,27.1687,27.1687,26.8252,27.0442,4612547.9422582,0
+D.US,D,20080408,000000,26.907,27.1687,26.8749,27.1055,3249507.9258894,0
+D.US,D,20080409,000000,27.2174,27.3604,26.9197,27.1055,4019310.618937,0
+D.US,D,20080410,000000,27.1561,27.1921,26.7572,27.0267,5308584.0084279,0
+D.US,D,20080411,000000,26.7572,27.1387,26.6696,26.7629,5983507.4899259,0
+D.US,D,20080414,000000,26.8067,26.9012,26.6306,26.8145,2239260.5763384,0
+D.US,D,20080415,000000,26.9323,27.1794,26.7572,27.0607,2837071.6422068,0
+D.US,D,20080416,000000,27.3294,27.597,26.9985,27.5542,2788001.7864767,0
+D.US,D,20080417,000000,27.4287,27.7537,27.2427,27.3187,2607177.1125809,0
+D.US,D,20080418,000000,27.7838,27.7838,27.3673,27.5357,3465078.0405283,0
+D.US,D,20080421,000000,27.379,27.487,27.0044,27.2924,3255075.3348134,0
+D.US,D,20080422,000000,27.125,27.2379,26.8944,27.0559,2276557.4892775,0
+D.US,D,20080423,000000,27.125,27.2564,26.8875,27.161,5470136.4869806,0
+D.US,D,20080424,000000,27.2427,27.3673,26.9693,27.0404,2947735.454805,0
+D.US,D,20080425,000000,27.1124,27.2564,26.9625,27.1308,1838420.4923064,0
+D.US,D,20080428,000000,27.231,27.4597,26.9917,27.0559,3145436.0158839,0
+D.US,D,20080429,000000,26.9693,27.1921,26.8204,27.0657,3146980.46321,0
+D.US,D,20080430,000000,26.9382,27.4344,26.8944,27.0404,3107158.7950612,0
+D.US,D,20080501,000000,27.0657,27.5912,26.9557,27.5649,2855378.9433122,0
+D.US,D,20080502,000000,27.6982,28.6188,27.4287,28.4085,4800133.0412759,0
+D.US,D,20080505,000000,28.359,28.359,27.8792,27.922,3839536.1281199,0
+D.US,D,20080506,000000,27.8899,28.0544,27.3478,27.9132,3725956.0537044,0
+D.US,D,20080507,000000,27.9882,28.0262,27.778,27.8724,1248652.2669046,0
+D.US,D,20080508,000000,28.359,28.4523,27.6768,28.0475,4135848.0582257,0
+D.US,D,20080509,000000,28.0475,28.1585,27.5493,28.0319,3599427.4890987,0
+D.US,D,20080512,000000,28.1535,28.2354,27.9132,28.1098,1795711.3344794,0
+D.US,D,20080513,000000,28.3823,28.4523,27.9668,27.9959,2291678.275973,0
+D.US,D,20080514,000000,28.0671,28.5516,27.9959,28.469,3787232.4894655,0
+D.US,D,20080515,000000,28.3658,28.469,28.2111,28.4523,2711390.8281293,0
+D.US,D,20080516,000000,28.4758,28.6743,28.3658,28.646,3047656.9837393,0
+D.US,D,20080519,000000,28.6003,28.9506,28.5789,28.7395,2732231.1050556,0
+D.US,D,20080520,000000,28.6606,29.0256,28.4825,28.8962,3712369.4385711,0
+D.US,D,20080521,000000,29.0051,29.2825,28.9107,28.9691,3961105.6090293,0
+D.US,D,20080522,000000,29.0626,29.2825,28.7268,29.118,2794961.5614198,0
+D.US,D,20080523,000000,29.0383,29.1745,28.3152,28.3152,3281658.7362277,0
+D.US,D,20080527,000000,28.2295,28.4523,28.0544,28.3531,3331557.846111,0
+D.US,D,20080528,000000,28.321,28.5263,28.1225,28.4271,2213519.7875703,0
+D.US,D,20080529,000000,28.433,28.7006,28.2354,28.5867,2014828.6428439,0
+D.US,D,20080530,000000,28.7123,29.0187,28.54,28.8476,3830303.3541845,0
+D.US,D,20080602,000000,28.7871,28.825,28.4592,28.5828,3733673.1524528,0
+D.US,D,20080603,000000,28.7619,29.1316,28.6937,28.9691,5354581.4107283,0
+D.US,D,20080604,000000,28.8826,29.3691,28.8767,29.2621,3551304.031231,0
+D.US,D,20080605,000000,29.3623,29.5462,28.9779,29.5238,5588335.5173048,0
+D.US,D,20080606,000000,29.3496,29.4655,28.5585,28.611,3934510.9042746,0
+D.US,D,20080609,000000,28.646,29.2193,28.646,29.1609,2739174.4387764,0
+D.US,D,20080610,000000,29.044,29.4246,28.7453,29.3166,3523762.9286137,0
+D.US,D,20080611,000000,29.2221,29.411,28.7871,28.825,5215197.8653845,0
+D.US,D,20080612,000000,28.9176,29.0586,28.3862,28.5468,3675748.6709017,0
+D.US,D,20080613,000000,28.5915,28.9107,28.506,28.7453,4478689.675206,0
+D.US,D,20080616,000000,28.6061,29.0051,28.3862,28.9691,3044152.9482223,0
+D.US,D,20080617,000000,29.0693,29.194,28.9506,28.9973,2200963.8315641,0
+D.US,D,20080618,000000,28.8767,29.2825,28.755,29.044,3939039.4334603,0
+D.US,D,20080619,000000,29.2193,29.7525,29.194,29.6095,4440568.6459958,0
+D.US,D,20080620,000000,29.4489,30.0834,29.3301,29.336,5752285.3315938,0
+D.US,D,20080623,000000,29.6504,29.8343,29.4868,29.6055,2720908.2407269,0
+D.US,D,20080624,000000,29.6055,29.8644,29.3224,29.6504,4538608.6825454,0
+D.US,D,20080625,000000,29.8265,30.0484,29.5297,29.8148,4299350.8767817,0
+D.US,D,20080626,000000,29.4246,29.7467,29.2221,29.2572,5150211.8788269,0
+D.US,D,20080627,000000,29.3545,29.5521,28.687,28.7871,5020849.2585156,0
+D.US,D,20080630,000000,29.2621,29.7018,28.7871,29.5948,6444606.7090851,0
+D.US,D,20080701,000000,29.2825,29.8265,28.9176,29.7088,4721265.5251588,0
+D.US,D,20080702,000000,29.8235,30.2236,29.5744,29.5948,6009810.3629836,0
+D.US,D,20080703,000000,29.7768,29.9345,29.1745,29.2738,2841001.0943524,0
+D.US,D,20080707,000000,29.2669,29.7681,28.902,29.194,3646860.4156268,0
+D.US,D,20080708,000000,29.1053,29.4489,28.8096,29.0305,5023416.1443576,0
+D.US,D,20080709,000000,28.9506,29.4324,28.9506,29.2494,3283108.6465251,0
+D.US,D,20080710,000000,29.3117,29.5141,29.0626,29.3691,3452780.0061979,0
+D.US,D,20080711,000000,29.0927,29.6504,28.9293,29.2056,3808050.1597111,0
+D.US,D,20080714,000000,29.4937,29.4937,28.5653,28.6606,4311463.9473604,0
+D.US,D,20080715,000000,28.6646,28.7123,28.2354,28.4893,3813539.4728288,0
+D.US,D,20080716,000000,28.3152,28.502,27.5853,27.7537,5065570.4109297,0
+D.US,D,20080717,000000,27.6359,27.7372,27.1308,27.5493,4997543.8258106,0
+D.US,D,20080718,000000,27.5298,28.0825,27.2641,27.7108,4470646.8347395,0
+D.US,D,20080721,000000,27.6184,28.0202,27.231,27.9103,2840265.3496516,0
+D.US,D,20080722,000000,28.3385,28.3823,27.7595,27.778,3932304.6977482,0
+D.US,D,20080723,000000,27.7595,27.8665,27.1055,27.2107,4678850.2541816,0
+D.US,D,20080724,000000,27.3264,27.4413,26.6248,27.2797,4955924.9265419,0
+D.US,D,20080725,000000,27.3361,27.487,26.9382,26.9867,3223964.4317897,0
+D.US,D,20080728,000000,26.8749,27.453,26.8749,27.2496,4089896.8968633,0
+D.US,D,20080729,000000,27.2067,27.379,26.8302,27.0559,6009223.6168604,0
+D.US,D,20080730,000000,27.05,27.7478,26.9489,27.6904,5466500.9216847,0
+D.US,D,20080731,000000,27.6359,27.8831,27.4987,27.5298,3739299.1332315,0
+D.US,D,20080801,000000,27.6904,27.8092,26.5382,26.5382,4199410.8514722,0
+D.US,D,20080804,000000,26.5635,26.7629,26.3582,26.3766,4531353.9931761,0
+D.US,D,20080805,000000,26.6082,26.7961,26.2267,26.4672,5612244.1373553,0
+D.US,D,20080806,000000,26.5439,26.7036,26.0584,26.2783,5165198.0530142,0
+D.US,D,20080807,000000,26.2433,26.5382,25.9348,26.1324,3865054.960386,0
+D.US,D,20080808,000000,26.2306,26.6842,26.0827,26.6492,2590964.0121744,0
+D.US,D,20080811,000000,26.5576,27.1387,26.3952,26.9693,3178146.855359,0
+D.US,D,20080812,000000,26.9382,26.9557,26.4672,26.6024,3027348.9913871,0
+D.US,D,20080813,000000,26.4457,26.9147,26.1781,26.7872,2264088.877265,0
+D.US,D,20080814,000000,26.6375,26.7299,26.2735,26.3582,2291321.7069629,0
+D.US,D,20080815,000000,26.3582,26.8067,26.2909,26.5149,2987082.3826579,0
+D.US,D,20080818,000000,26.5313,26.7698,26.3639,26.4749,1757961.2603488,0
+D.US,D,20080819,000000,26.4078,26.7182,26.4078,26.6423,2164944.1960876,0
+D.US,D,20080820,000000,26.6627,26.9012,26.5285,26.8612,2271455.5724618,0
+D.US,D,20080821,000000,26.6306,27.2496,26.6306,27.1687,2160109.4491354,0
+D.US,D,20080822,000000,27.1794,27.417,27.0404,27.1561,2487525.08923,0
+D.US,D,20080825,000000,26.9323,27.198,26.7435,26.9693,2703990.2229115,0
+D.US,D,20080826,000000,26.8807,27.597,26.8612,27.4597,3021074.6099013,0
+D.US,D,20080827,000000,27.3264,27.453,27.1747,27.311,2558611.7968621,0
+D.US,D,20080828,000000,27.417,27.6554,27.3673,27.6485,2186557.2104652,0
+D.US,D,20080829,000000,27.6106,27.8092,27.1007,27.125,2516927.1327038,0
+D.US,D,20080902,000000,27.3673,27.6223,26.8067,26.8564,4528953.5747106,0
+D.US,D,20080903,000000,26.8749,26.9489,26.3465,26.4535,3411032.6598793,0
+D.US,D,20080904,000000,26.2384,26.4078,25.7168,25.9174,4616433.2086188,0
+D.US,D,20080905,000000,25.8044,25.8959,25.3879,25.5124,5039569.645333,0
+D.US,D,20080908,000000,25.7168,26.5313,25.6887,26.5313,6861166.6568525,0
+D.US,D,20080909,000000,26.7036,26.8204,25.7694,25.7908,7227508.9460533,0
+D.US,D,20080910,000000,25.8297,26.5149,25.8297,26.3582,5022566.3386765,0
+D.US,D,20080911,000000,26.3066,26.3066,25.8677,26.2501,5723405.2969302,0
+D.US,D,20080912,000000,26.2501,26.9985,26.1781,26.8612,4253338.0608353,0
+D.US,D,20080915,000000,26.3639,26.8067,25.7548,25.9961,4331517.1007659,0
+D.US,D,20080916,000000,25.8111,27.0335,25.5524,26.6423,8962407.2817271,0
+D.US,D,20080917,000000,26.2852,26.5702,25.5008,25.5397,7356295.0960054,0
+D.US,D,20080918,000000,25.6788,26.5509,25.2448,25.9991,6401934.5440084,0
+D.US,D,20080919,000000,26.7872,27.7916,26.1324,27.524,8408439.8180291,0
+D.US,D,20080922,000000,27.3187,27.8237,26.9917,27.1055,5997114.6565872,0
+D.US,D,20080923,000000,27.1191,27.7595,26.5509,26.6209,4149325.7502609,0
+D.US,D,20080924,000000,26.6492,26.9147,25.9844,26.3766,4850499.6984203,0
+D.US,D,20080925,000000,26.7182,27.417,26.5936,27.2641,4306541.8564143,0
+D.US,D,20080926,000000,26.981,27.1055,26.6306,27.0442,2946977.1034234,0
+D.US,D,20080929,000000,26.7367,27.0335,25.8531,26.1635,5898525.8942411,0
+D.US,D,20080930,000000,26.5285,27.1853,25.9611,26.6559,5713470.688315,0
+D.US,D,20081001,000000,26.4876,27.4812,26.145,27.1921,4469606.9274248,0
+D.US,D,20081002,000000,27.05,27.704,26.0789,26.2267,6470548.902827,0
+D.US,D,20081003,000000,26.4389,26.8564,25.9426,26.0964,7255855.6685666,0
+D.US,D,20081006,000000,25.4794,26.4078,24.0878,24.9743,8479598.456009,0
+D.US,D,20081007,000000,25.1971,26.1635,23.6985,23.8775,7691639.5155864,0
+D.US,D,20081008,000000,23.3267,24.296,22.5336,23.4007,9638940.9754407,0
+D.US,D,20081009,000000,23.2616,23.642,21.684,21.8397,8094214.1485782,0
+D.US,D,20081010,000000,20.8676,22.3195,19.4788,20.9814,14133481.016584,0
+D.US,D,20081013,000000,21.6538,23.4396,19.9352,23.1866,7609941.026493,0
+D.US,D,20081014,000000,23.9398,24.8886,22.0139,23.1243,8033907.7449367,0
+D.US,D,20081015,000000,22.774,22.774,21.3181,21.3804,7788240.945179,0
+D.US,D,20081016,000000,21.3366,22.6018,20.6038,22.4772,9120670.4882301,0
+D.US,D,20081017,000000,22.4149,23.321,21.6393,22.4022,9575202.4666301,0
+D.US,D,20081020,000000,22.8995,23.677,22.1132,23.6537,5768852.9458575,0
+D.US,D,20081021,000000,22.9345,23.387,22.1677,22.4509,5533273.8635983,0
+D.US,D,20081022,000000,22.0207,22.1132,20.4433,21.0972,7465702.1826689,0
+D.US,D,20081023,000000,21.505,22.6689,20.9133,22.2446,9622265.4656551,0
+D.US,D,20081024,000000,20.8676,22.3769,20.5708,21.8962,7194167.1746699,0
+D.US,D,20081027,000000,21.9467,22.0061,21.1722,21.1722,5630253.4413054,0
+D.US,D,20081028,000000,21.6393,23.2733,20.9483,23.1302,8091255.7561286,0
+D.US,D,20081029,000000,22.409,22.7467,21.8962,21.941,7703231.6049315,0
+D.US,D,20081030,000000,23.2236,23.5213,21.7151,22.6018,7117902.5095686,0
+D.US,D,20081031,000000,22.7565,23.174,22.2076,22.6075,8805930.0030038,0
+D.US,D,20081103,000000,22.5872,22.9063,22.2767,22.7185,3813295.9372224,0
+D.US,D,20081104,000000,22.8693,23.168,22.4362,22.8499,5111819.5694475,0
+D.US,D,20081105,000000,22.5755,22.9637,21.8709,21.9536,5178673.6898965,0
+D.US,D,20081106,000000,21.9536,22.085,21.0739,21.3717,6001590.7793765,0
+D.US,D,20081107,000000,21.4826,22.4022,21.4826,22.3254,5272353.7197898,0
+D.US,D,20081110,000000,22.5579,22.8615,21.6334,21.9264,4204704.9250743,0
+D.US,D,20081111,000000,21.9837,22.2689,21.3036,21.8241,4286973.7190687,0
+D.US,D,20081112,000000,21.4077,21.7531,21.1848,21.3862,4100465.520116,0
+D.US,D,20081113,000000,21.5547,22.7312,21.2967,22.6135,7622649.0638061,0
+D.US,D,20081114,000000,22.1677,23.6167,22.1259,22.6747,6730248.2858748,0
+D.US,D,20081117,000000,22.2767,23.099,21.9644,22.4198,4215975.3830068,0
+D.US,D,20081118,000000,22.2524,22.845,21.7531,22.4839,5513249.482332,0
+D.US,D,20081119,000000,22.4509,22.9997,21.757,21.7794,4976851.5198856,0
+D.US,D,20081120,000000,21.6217,22.6135,20.6816,20.924,12120531.810972,0
+D.US,D,20081121,000000,21.3414,23.0503,21.068,23.0104,11390751.163471,0
+D.US,D,20081124,000000,23.3657,23.717,22.5336,23.212,7963466.3552825,0
+D.US,D,20081125,000000,23.314,23.8279,22.8547,23.1175,7113481.8759048,0
+D.US,D,20081126,000000,22.4305,22.8693,22.1015,22.6495,6654428.5613539,0
+D.US,D,20081128,000000,22.5812,23.0163,22.5365,22.9423,2151784.0251593,0
+D.US,D,20081201,000000,22.3712,22.8002,21.7094,21.7094,6406810.3940165,0
+D.US,D,20081202,000000,22.0889,22.3069,21.5294,22.1774,7923641.6044045,0
+D.US,D,20081203,000000,21.6781,22.5512,21.6781,22.4441,6282774.7297521,0
+D.US,D,20081204,000000,22.047,22.5686,21.2597,21.6033,8640651.5324322,0
+D.US,D,20081205,000000,21.6091,22.0587,20.7742,21.9536,5524685.3800645,0
+D.US,D,20081208,000000,22.3487,22.5336,21.6461,22.1395,6434714.2311022,0
+D.US,D,20081209,000000,22.0256,22.2144,21.6781,21.8037,4523380.0003283,0
+D.US,D,20081210,000000,21.9341,22.0645,21.3804,21.5984,5100990.9693662,0
+D.US,D,20081211,000000,21.4631,22.0422,21.3104,21.541,5510470.915752,0
+D.US,D,20081212,000000,21.1498,21.6461,21.0242,21.5604,4618498.6371786,0
+D.US,D,20081215,000000,21.5547,21.7278,21.1848,21.4222,3953734.803527,0
+D.US,D,20081216,000000,21.6217,21.684,21.2666,21.5984,7479634.063472,0
+D.US,D,20081217,000000,21.4504,21.7278,21.2666,21.3979,4819434.0087582,0
+D.US,D,20081218,000000,21.469,21.8592,21.4564,21.6734,5971472.5151534,0
+D.US,D,20081219,000000,21.9644,22.7935,21.7794,21.796,8815419.6710387,0
+D.US,D,20081222,000000,21.8456,22.0645,21.3249,21.615,4092679.5737489,0
+D.US,D,20081223,000000,21.7414,21.9167,21.3366,21.4437,3626603.8020945,0
+D.US,D,20081224,000000,21.5351,21.6734,21.4437,21.6091,1148119.3300135,0
+D.US,D,20081226,000000,21.6781,21.8592,21.6334,21.7483,1659425.9319753,0
+D.US,D,20081229,000000,21.8037,21.9584,21.4281,21.7034,3573887.0777282,0
+D.US,D,20081230,000000,21.796,21.9779,21.5984,21.9536,4293235.7696377,0
+D.US,D,20081231,000000,22.0061,22.4149,21.9974,22.3342,3958747.3211961,0
+D.US,D,20090102,000000,22.3905,22.8772,22.1891,22.7682,3147836.4343494,0
+D.US,D,20090105,000000,22.6495,22.9142,22.409,22.6805,4276135.8707998,0
+D.US,D,20090106,000000,22.7935,23.0552,22.3429,22.5686,4277548.7883469,0
+D.US,D,20090107,000000,22.4305,22.4956,22.1259,22.2319,3820828.0722193,0
+D.US,D,20090108,000000,22.3429,22.3429,21.9224,22.1015,3716102.6236247,0
+D.US,D,20090109,000000,22.085,22.1726,21.7901,21.8777,3535830.785831,0
+D.US,D,20090112,000000,21.9341,22.0645,21.7414,21.8962,3221766.4458746,0
+D.US,D,20090113,000000,21.8894,21.902,21.25,21.4154,4277958.7913296,0
+D.US,D,20090114,000000,21.25,21.3036,20.7176,21.1109,5012638.9230961,0
+D.US,D,20090115,000000,21.0739,21.2306,20.67,21.1429,8691455.9371222,0
+D.US,D,20090116,000000,21.3619,21.6967,21.2967,21.5604,6802805.4553323,0
+D.US,D,20090120,000000,21.4971,21.8456,21.3979,21.4281,5601149.3949869,0
+D.US,D,20090121,000000,21.6967,21.8241,21.2306,21.7414,7251236.7126579,0
+D.US,D,20090122,000000,21.5157,21.8456,21.3668,21.7648,5192969.3327445,0
+D.US,D,20090123,000000,21.5547,21.8281,21.2306,21.757,3204821.7110728,0
+D.US,D,20090126,000000,21.8894,22.4772,21.7483,22.2767,6966026.7179553,0
+D.US,D,20090127,000000,22.3983,22.409,21.9644,22.1015,4873059.1106603,0
+D.US,D,20090128,000000,22.4022,22.4889,21.9644,22.2407,5489650.1627772,0
+D.US,D,20090129,000000,22.0645,22.8372,21.9711,22.5628,5107327.0054358,0
+D.US,D,20090130,000000,22.628,22.7049,21.6781,21.9224,5272271.5136781,0
+D.US,D,20090202,000000,21.6967,22.7253,21.5916,22.5939,7866426.150568,0
+D.US,D,20090203,000000,22.662,22.9813,22.3195,22.7866,4817217.5264679,0
+D.US,D,20090204,000000,22.9063,23.0163,22.4703,22.7798,5089754.4214549,0
+D.US,D,20090205,000000,22.7613,23.0445,22.409,22.919,6764427.5320227,0
+D.US,D,20090206,000000,22.845,23.1487,22.6075,23.0104,6902614.9784392,0
+D.US,D,20090209,000000,23.0688,23.168,22.3254,22.5512,4427342.7101781,0
+D.US,D,20090210,000000,22.3712,22.6329,21.9536,22.12,8392265.7655257,0
+D.US,D,20090211,000000,22.2008,22.3195,21.6627,21.8844,5225959.6729999,0
+D.US,D,20090212,000000,21.8524,21.8524,21.2792,21.7648,7450092.269608,0
+D.US,D,20090213,000000,21.7151,21.902,21.505,21.5214,5377822.1061202,0
+D.US,D,20090217,000000,21.3249,21.3249,20.5172,20.9483,10943371.116801,0
+D.US,D,20090218,000000,21.1362,21.1663,20.2398,20.2954,13633839.461892,0
+D.US,D,20090219,000000,20.6038,20.67,20.1523,20.2758,6507515.9637425,0
+D.US,D,20090220,000000,20.1396,20.2808,19.4681,19.7465,7181142.6438262,0
+D.US,D,20090223,000000,19.8029,20.0092,19.1304,19.1986,5738250.6931509,0
+D.US,D,20090224,000000,18.6526,19.8136,18.6526,19.7211,5800872.2264169,0
+D.US,D,20090225,000000,18.6225,19.5655,18.6225,19.1723,5390498.288565,0
+D.US,D,20090226,000000,19.3397,19.366,18.7325,18.7441,4208761.7966934,0
+D.US,D,20090227,000000,18.4278,19.0925,18.2332,18.8064,8725294.0279058,0
+D.US,D,20090302,000000,18.0804,18.6867,17.8021,17.8712,6564815.6788436,0
+D.US,D,20090303,000000,18.0852,18.1252,17.2922,17.2989,7459482.2627323,0
+D.US,D,20090304,000000,17.5218,17.8819,17.2922,17.694,6150553.3919018,0
+D.US,D,20090305,000000,17.6717,17.6717,17.0683,17.3797,10252953.838375,0
+D.US,D,20090306,000000,17.5062,17.9539,17.1229,17.5218,7137763.5061877,0
+D.US,D,20090309,000000,17.368,17.4654,16.9213,17.0051,4631997.9083181,0
+D.US,D,20090310,000000,17.0683,17.5354,17.0167,17.4547,6957405.3519767,0
+D.US,D,20090311,000000,17.5587,17.7963,17.4109,17.5423,6896971.5288619,0
+D.US,D,20090312,000000,17.5423,17.9587,17.4187,17.8712,5033542.9097592,0
+D.US,D,20090313,000000,17.9899,18.4688,17.9217,18.4005,5665443.8226287,0
+D.US,D,20090316,000000,18.5495,19.1596,18.4435,18.8248,5961738.2839358,0
+D.US,D,20090317,000000,18.8755,19.037,18.5572,19.0303,3905607.2353537,0
+D.US,D,20090318,000000,18.9495,19.5226,18.6925,19.362,6446322.7616696,0
+D.US,D,20090319,000000,19.5295,19.5363,19.179,19.4419,5072563.0683176,0
+D.US,D,20090320,000000,19.6793,19.9012,19.255,19.3105,7850379.517538,0
+D.US,D,20090323,000000,19.6297,20.1941,19.3816,20.1708,6460447.8268354,0
+D.US,D,20090324,000000,19.9722,20.1708,19.5158,19.5295,4979568.4318818,0
+D.US,D,20090325,000000,19.7728,20.0258,19.2599,19.5596,4649501.6446804,0
+D.US,D,20090326,000000,19.6842,19.7581,19.3348,19.6579,7150445.854091,0
+D.US,D,20090327,000000,19.4263,19.6501,19.3163,19.362,7256278.0024661,0
+D.US,D,20090330,000000,19.0156,19.3163,18.7918,19.0088,5827263.4710448,0
+D.US,D,20090331,000000,19.11,19.5908,18.8599,19.3105,6070637.7478587,0
+D.US,D,20090401,000000,19.0789,19.4214,19.0303,19.1723,6162886.3638298,0
+D.US,D,20090402,000000,19.5032,19.6988,19.1304,19.186,7827966.0211465,0
+D.US,D,20090403,000000,19.2394,19.3076,18.7675,18.969,6910248.8434994,0
+D.US,D,20090406,000000,18.8327,18.969,18.6925,18.8248,8714916.5338632,0
+D.US,D,20090407,000000,18.7675,19.328,18.6867,18.9767,7986364.8677339,0
+D.US,D,20090408,000000,19.0088,19.0701,18.7441,19.0303,5392173.2380936,0
+D.US,D,20090409,000000,19.3816,19.5295,18.786,18.9923,5565231.4895738,0
+D.US,D,20090413,000000,18.9018,18.9845,18.6623,18.7918,4979278.6553375,0
+D.US,D,20090414,000000,18.8248,18.8248,18.4435,18.676,4993730.4897979,0
+D.US,D,20090415,000000,18.4832,18.9222,18.3821,18.9222,5240448.5002107,0
+D.US,D,20090416,000000,19.002,19.1149,18.5932,18.7325,5314749.4668155,0
+D.US,D,20090417,000000,18.7392,18.8599,18.6039,18.6585,6353267.4982262,0
+D.US,D,20090420,000000,18.421,18.7325,18.4085,18.4328,5122764.2856618,0
+D.US,D,20090421,000000,18.3742,18.6867,18.2332,18.3091,5574601.9587465,0
+D.US,D,20090422,000000,18.2799,18.3208,18.0648,18.0804,7135077.4214835,0
+D.US,D,20090423,000000,18.2128,18.275,17.8819,18.2468,5186453.4708053,0
+D.US,D,20090424,000000,18.3742,18.3742,18.1009,18.2527,6019239.4040109,0
+D.US,D,20090427,000000,18.2332,18.7325,18.1447,18.4278,5937552.2182578,0
+D.US,D,20090428,000000,18.4085,18.8803,18.3335,18.6312,4814264.2719002,0
+D.US,D,20090429,000000,18.7256,18.8142,18.3442,18.4502,10639100.607494,0
+D.US,D,20090430,000000,19.0088,19.0156,18.4561,18.7918,8925308.6910328,0
+D.US,D,20090501,000000,18.82,19.3737,18.8142,19.3737,4999483.8900499,0
+D.US,D,20090504,000000,19.5226,19.6988,19.3737,19.6988,5069709.4886606,0
+D.US,D,20090505,000000,19.6579,19.7971,19.5363,19.727,4460685.509138,0
+D.US,D,20090506,000000,19.8749,19.9235,19.5226,19.6385,3855926.9992432,0
+D.US,D,20090507,000000,19.8195,19.983,19.5489,19.8594,4673020.8132762,0
+D.US,D,20090508,000000,20.0784,20.3819,19.7338,19.8594,5271305.591864,0
+D.US,D,20090511,000000,19.7854,19.8828,19.583,19.8029,4531259.4561476,0
+D.US,D,20090512,000000,19.9235,20.0258,19.7036,19.9352,3587584.6711125,0
+D.US,D,20090513,000000,19.6988,19.8895,19.3737,19.5032,4641426.9493456,0
+D.US,D,20090514,000000,19.543,19.5908,19.1149,19.3397,4269066.1451821,0
+D.US,D,20090515,000000,19.2599,19.328,18.8482,19.0156,5212520.0012915,0
+D.US,D,20090518,000000,19.2044,19.2044,18.7675,19.002,4305290.2683617,0
+D.US,D,20090519,000000,19.0428,19.6842,19.0428,19.5683,5652470.670605,0
+D.US,D,20090520,000000,19.7396,19.765,19.366,19.399,5064350.6777454,0
+D.US,D,20090521,000000,19.255,19.2667,18.969,19.145,5184384.9595163,0
+D.US,D,20090522,000000,19.145,19.435,19.037,19.1986,3205557.4557738,0
+D.US,D,20090526,000000,19.2793,19.7728,19.002,19.6579,5978212.3887474,0
+D.US,D,20090527,000000,19.5226,19.5655,18.8872,18.9018,5935624.4849353,0
+D.US,D,20090528,000000,19.002,19.5032,18.9495,19.4263,5231591.8192369,0
+D.US,D,20090529,000000,19.543,19.8428,19.3076,19.8078,7309876.3873819,0
+D.US,D,20090601,000000,19.91,20.5814,19.765,20.5016,6914939.729756,0
+D.US,D,20090602,000000,20.4958,20.524,20.1201,20.3216,4537863.689657,0
+D.US,D,20090603,000000,20.308,20.308,19.7036,19.91,4172780.1815436,0
+D.US,D,20090604,000000,19.9888,20.0588,19.8263,19.983,3807862.1132302,0
+D.US,D,20090605,000000,20.0638,20.2808,19.7338,19.9508,4915543.2292562,0
+D.US,D,20090608,000000,19.9508,20.0054,19.5032,19.7903,4646238.0620407,0
+D.US,D,20090609,000000,19.8351,20.0588,19.6385,19.8594,5491609.750968,0
+D.US,D,20090610,000000,19.9558,20.2078,19.8749,20.0918,4748761.4144145,0
+D.US,D,20090611,000000,20.0861,20.8229,20.0784,20.5318,6344997.5633757,0
+D.US,D,20090612,000000,20.489,20.887,20.2145,20.8072,5673860.7009042,0
+D.US,D,20090615,000000,20.6281,20.7624,20.0918,20.3401,4821851.8960225,0
+D.US,D,20090616,000000,20.4433,20.4821,20.1591,20.2701,4399627.9471496,0
+D.US,D,20090617,000000,20.2457,20.4958,20.0531,20.1815,4904980.7714619,0
+D.US,D,20090618,000000,20.2535,20.8072,20.1007,20.7742,4672561.4866262,0
+D.US,D,20090619,000000,20.8616,20.9309,20.3148,20.3888,8296152.4347222,0
+D.US,D,20090622,000000,20.3323,20.7079,20.2758,20.5708,5316328.8517391,0
+D.US,D,20090623,000000,20.6203,20.7303,20.2078,20.2808,4113956.5706443,0
+D.US,D,20090624,000000,20.344,20.6126,20.3148,20.4326,3909389.7440745,0
+D.US,D,20090625,000000,20.3946,20.887,20.1271,20.7829,4412258.916233,0
+D.US,D,20090626,000000,20.7624,20.8939,20.5941,20.8072,4039689.5140606,0
+D.US,D,20090629,000000,20.7878,21.1429,20.7176,21.1059,2980817.2493599,0
+D.US,D,20090630,000000,21.068,21.068,20.5396,20.8229,4250872.9050567,0
+D.US,D,20090701,000000,20.9659,21.3862,20.8802,21.3298,5726454.1161027,0
+D.US,D,20090702,000000,21.0544,21.1362,20.6554,20.6816,5444498.4558524,0
+D.US,D,20090706,000000,20.6389,20.994,20.5639,20.8676,4072301.7062017,0
+D.US,D,20090707,000000,20.8743,20.9736,20.3323,20.3946,3917888.8284618,0
+D.US,D,20090708,000000,20.4151,20.5708,20.0861,20.3148,5223159.5273156,0
+D.US,D,20090709,000000,20.4151,20.6281,20.1134,20.4433,5563070.4964089,0
+D.US,D,20090710,000000,20.3693,20.3761,20.0054,20.2204,4565251.6833909,0
+D.US,D,20090713,000000,20.308,20.5883,20.0638,20.5756,4500932.5939155,0
+D.US,D,20090714,000000,20.6389,20.6486,20.3148,20.6281,3910488.2232439,0
+D.US,D,20090715,000000,20.8121,20.9133,20.5172,20.6749,6863667.777805,0
+D.US,D,20090716,000000,20.6446,20.8003,20.2632,20.67,5523174.8427596,0
+D.US,D,20090717,000000,20.6203,20.7742,20.3274,20.4821,4979951.7178782,0
+D.US,D,20090720,000000,20.633,20.6389,20.2954,20.4696,4526777.1678998,0
+D.US,D,20090721,000000,20.67,20.67,20.3819,20.5814,5727713.9247667,0
+D.US,D,20090722,000000,20.3498,20.7742,20.3498,20.6389,3788407.0092883,0
+D.US,D,20090723,000000,20.6203,21.3036,20.6038,21.1244,6288430.5102463,0
+D.US,D,20090724,000000,21.0602,21.6217,21.0291,21.5547,4663739.7432501,0
+D.US,D,20090727,000000,21.5604,21.7094,21.4777,21.684,4271506.6391271,0
+D.US,D,20090728,000000,21.6033,21.684,21.1848,21.2734,3461171.1950633,0
+D.US,D,20090729,000000,21.1848,21.4349,20.9046,21.2734,3540245.2540365,0
+D.US,D,20090730,000000,21.3979,21.6393,21.3298,21.5214,4455840.4864217,0
+D.US,D,20090731,000000,21.6627,21.684,21.0291,21.0602,5492724.6713598,0
+D.US,D,20090803,000000,21.2841,21.2841,20.924,21.1322,5824499.2905345,0
+D.US,D,20090804,000000,21.068,21.25,20.9483,21.0426,3781453.3998036,0
+D.US,D,20090805,000000,21.0933,21.6393,20.85,20.9814,3798956.1085894,0
+D.US,D,20090806,000000,21.0291,21.1429,20.8939,21.0806,4297931.7937762,0
+D.US,D,20090807,000000,21.2383,21.3104,20.8306,20.9376,5616207.4995221,0
+D.US,D,20090810,000000,20.9046,20.9736,20.633,20.9376,3892695.7379138,0
+D.US,D,20090811,000000,20.9046,20.9659,20.7021,20.8676,4146079.6364199,0
+D.US,D,20090812,000000,20.7742,21.1624,20.7693,20.9882,4590765.377775,0
+D.US,D,20090813,000000,21.0291,21.0291,20.7742,20.9483,3287570.383245,0
+D.US,D,20090814,000000,20.9552,21.0359,20.7021,20.9133,3630191.0712997,0
+D.US,D,20090817,000000,20.5883,20.8306,20.5883,20.6446,3936119.0613374,0
+D.US,D,20090818,000000,20.6446,20.7576,20.5133,20.6816,3425306.723623,0
+D.US,D,20090819,000000,20.6389,20.8743,20.5639,20.8306,3541385.8638382,0
+D.US,D,20090820,000000,20.8616,20.994,20.6866,20.9814,3103896.2399978,0
+D.US,D,20090821,000000,21.1848,21.3414,20.9659,21.3249,4982899.8345637,0
+D.US,D,20090824,000000,21.3921,21.469,21.25,21.4631,3732841.8431469,0
+D.US,D,20090825,000000,21.4894,21.5916,21.3531,21.3804,4033930.9759267,0
+D.US,D,20090826,000000,21.1624,21.1624,20.7693,20.8676,5373205.2053643,0
+D.US,D,20090827,000000,20.9046,20.924,20.7079,20.8432,4357453.1290496,0
+D.US,D,20090828,000000,20.9882,20.9882,20.5883,20.7021,4139187.681519,0
+D.US,D,20090831,000000,20.6038,20.7176,20.4958,20.6126,4416692.90839,0
+D.US,D,20090901,000000,20.6126,20.7362,20.4627,20.5708,5570232.7039026,0
+D.US,D,20090902,000000,20.5318,20.5639,20.2885,20.4004,4141210.9794465,0
+D.US,D,20090903,000000,20.5172,20.5814,20.2954,20.4004,4496286.9210205,0
+D.US,D,20090904,000000,20.4151,20.5756,20.2885,20.5639,4824870.9154796,0
+D.US,D,20090908,000000,20.6486,20.6486,20.4208,20.5756,3813590.8516487,0
+D.US,D,20090909,000000,20.5639,20.7021,20.5016,20.6126,3790496.0721053,0
+D.US,D,20090910,000000,20.5941,20.7079,20.344,20.4501,5056995.285889,0
+D.US,D,20090911,000000,20.4696,20.5133,20.3498,20.4326,4524515.4722479,0
+D.US,D,20090914,000000,20.4151,20.7021,20.4073,20.6816,5043123.004517,0
+D.US,D,20090915,000000,20.7176,20.9046,20.5814,20.85,5130612.9141893,0
+D.US,D,20090916,000000,20.9609,21.2666,20.7624,21.2666,4821441.8930398,0
+D.US,D,20090917,000000,21.1362,21.2734,20.9309,21.1974,5984506.2941847,0
+D.US,D,20090918,000000,21.2967,21.4971,21.1176,21.3921,7424058.6215666,0
+D.US,D,20090921,000000,21.3531,21.4826,21.1624,21.3036,3872174.0096708,0
+D.US,D,20090922,000000,21.3862,21.4349,21.1566,21.2383,4506675.7184035,0
+D.US,D,20090923,000000,21.25,21.579,21.1974,21.2199,4447431.8287576,0
+D.US,D,20090924,000000,21.2306,21.4154,21.1974,21.3414,4569122.5636818,0
+D.US,D,20090925,000000,21.3104,21.469,21.2967,21.3036,4404610.6651032,0
+D.US,D,20090928,000000,21.3298,21.6684,21.3298,21.5604,3303372.4530923,0
+D.US,D,20090929,000000,21.6461,21.7034,21.4564,21.6393,4241742.8887612,0
+D.US,D,20090930,000000,21.5721,21.579,21.3414,21.4971,6442735.4924644,0
+D.US,D,20091001,000000,21.4728,21.4826,21.0602,21.0602,5662234.7015381,0
+D.US,D,20091002,000000,21.0009,21.0057,20.7936,20.8676,3846436.3036319,0
+D.US,D,20091005,000000,20.8559,21.0193,20.6554,21.0009,3729367.6073456,0
+D.US,D,20091006,000000,21.0242,21.2383,20.924,21.0972,3239372.9398766,0
+D.US,D,20091007,000000,21.1059,21.25,20.8939,21.2442,3386248.5447377,0
+D.US,D,20091008,000000,21.3249,21.4281,21.2199,21.3298,3020283.3760749,0
+D.US,D,20091009,000000,21.3414,21.6217,21.3249,21.6217,3443047.8301331,0
+D.US,D,20091012,000000,21.6393,21.8037,21.5916,21.723,2395842.6678543,0
+D.US,D,20091013,000000,21.7151,21.7151,21.4077,21.5108,4079624.2156133,0
+D.US,D,20091014,000000,21.6538,21.7347,21.4728,21.6334,3204483.6384379,0
+D.US,D,20091015,000000,21.6091,21.6538,21.3104,21.3979,8362197.852546,0
+D.US,D,20091016,000000,21.3104,21.579,21.2199,21.5108,4764988.9008904,0
+D.US,D,20091019,000000,21.5654,21.9536,21.3531,21.8777,3687058.1767373,0
+D.US,D,20091020,000000,21.8962,21.902,21.5654,21.7901,3676485.443179,0
+D.US,D,20091021,000000,21.7834,22.0587,21.7094,21.8524,5780070.9973937,0
+D.US,D,20091022,000000,21.8339,22.1462,21.8087,22.1132,5370029.9942947,0
+D.US,D,20091023,000000,22.0792,22.1677,21.7151,21.9167,5089749.2835728,0
+D.US,D,20091026,000000,21.9779,22.2076,21.6393,21.6908,7078915.2334549,0
+D.US,D,20091027,000000,21.7414,22.0013,21.5547,21.6277,5278626.0461228,0
+D.US,D,20091028,000000,21.6334,21.8339,21.4971,21.5654,4866976.885961,0
+D.US,D,20091029,000000,21.6393,21.7034,21.4018,21.579,6368449.9395055,0
+D.US,D,20091030,000000,21.5916,21.7151,21.1848,21.2442,7424096.6418933,0
+D.US,D,20091102,000000,21.3181,21.7094,21.25,21.5604,6662220.6731793,0
+D.US,D,20091103,000000,21.5547,21.8087,21.4777,21.6393,6000382.3495326,0
+D.US,D,20091104,000000,21.7094,22.1891,21.6781,21.8709,5981318.7521983,0
+D.US,D,20091105,000000,22.0792,22.3905,22.0792,22.3137,5608882.9349578,0
+D.US,D,20091106,000000,22.2631,22.6495,22.2261,22.4149,6667085.2198471,0
+D.US,D,20091109,000000,22.5628,22.8255,22.4568,22.8119,4846558.9429342,0
+D.US,D,20091110,000000,22.7682,22.9637,22.7467,22.9142,4706842.4628375,0
+D.US,D,20091111,000000,22.989,23.029,22.7467,22.845,3793352.7344915,0
+D.US,D,20091112,000000,22.8693,22.9345,22.5336,22.5939,4902005.9377899,0
+D.US,D,20091113,000000,22.6018,22.7253,22.4362,22.5939,4580115.5759869,0
+D.US,D,20091116,000000,22.701,23.1243,22.6884,23.1175,5309259.1261214,0
+D.US,D,20091117,000000,23.0922,23.212,23.0552,23.212,4878409.7009643,0
+D.US,D,20091118,000000,23.1866,23.244,22.989,23.0815,3624110.9017532,0
+D.US,D,20091119,000000,23.0163,23.0747,22.8372,22.9345,4412541.4997424,0
+D.US,D,20091120,000000,22.4509,22.6884,22.3137,22.662,8776078.9086441,0
+D.US,D,20091123,000000,22.8615,23.136,22.845,22.9063,4873517.4097338,0
+D.US,D,20091124,000000,22.9063,23.168,22.879,23.0357,6032245.4384795,0
+D.US,D,20091125,000000,22.8119,22.989,22.6689,22.919,4932984.2834582,0
+D.US,D,20091127,000000,22.6018,22.7379,22.4198,22.5199,2102542.5641708,0
+D.US,D,20091130,000000,22.5579,22.7185,22.4703,22.6689,4609862.8851305,0
+D.US,D,20091201,000000,22.8187,23.1983,22.7866,23.168,5420350.4105011,0
+D.US,D,20091202,000000,23.1175,23.604,23.0922,23.604,6293428.6418459,0
+D.US,D,20091203,000000,23.5623,23.791,23.43,23.5895,5015398.993301,0
+D.US,D,20091204,000000,23.791,23.933,23.2304,23.5213,4644314.4390237,0
+D.US,D,20091207,000000,23.604,23.9398,23.5408,23.8172,4569037.2748409,0
+D.US,D,20091208,000000,23.7666,23.933,23.5213,23.7725,4785781.9093025,0
+D.US,D,20091209,000000,23.8172,23.9048,23.611,23.8581,3408534.621656,0
+D.US,D,20091210,000000,23.9914,24.1568,23.8279,24.0518,3542824.4707953,0
+D.US,D,20091211,000000,24.1628,24.4215,24.0313,24.3515,5042364.6531353,0
+D.US,D,20091214,000000,24.5335,24.7057,24.4391,24.6318,4879117.7011025,0
+D.US,D,20091215,000000,24.551,24.5598,24.3291,24.4585,3564878.3154476,0
+D.US,D,20091216,000000,24.5773,24.659,24.3758,24.4215,3967300.8671324,0
+D.US,D,20091217,000000,24.4011,24.4634,24.1628,24.2755,3616981.5767044,0
+D.US,D,20091218,000000,24.296,24.5704,24.1345,24.3816,7613514.937205,0
+D.US,D,20091221,000000,24.4215,24.659,24.4215,24.4518,3205437.2293352,0
+D.US,D,20091222,000000,24.4693,24.5986,24.3145,24.3758,2565308.5122474,0
+D.US,D,20091223,000000,24.3583,24.4693,24.2522,24.3865,2584828.3535024,0
+D.US,D,20091224,000000,24.3641,24.6065,24.3583,24.5335,1106653.539628,0
+D.US,D,20091228,000000,24.6123,24.6823,24.476,24.6823,2373071.5748762,0
+D.US,D,20091229,000000,24.6318,24.7943,24.5451,24.551,2146136.4652764,0
+D.US,D,20091230,000000,24.4313,24.6756,24.4264,24.6123,1536381.8789349,0
+D.US,D,20091231,000000,24.6065,24.6697,24.2522,24.2522,2831461.0750741,0
+D.US,D,20100104,000000,24.3641,24.5656,24.2025,24.2755,3491211.3634803,0
+D.US,D,20100105,000000,24.2162,24.3145,23.7296,23.9798,4497020.6105686,0
+D.US,D,20100106,000000,23.9914,24.1345,23.8581,24.0031,4625797.5123331,0
+D.US,D,20100107,000000,24.0098,24.0518,23.8279,24.0381,3054543.8007581,0
+D.US,D,20100108,000000,24.0098,24.0664,23.8172,24.0265,2854962.7748711,0
+D.US,D,20100111,000000,24.1014,24.3943,24.1014,24.3816,4118563.1956362,0
+D.US,D,20100112,000000,24.3291,24.4585,24.1948,24.2561,3120230.5944191,0
+D.US,D,20100113,000000,24.3078,24.5256,24.1675,24.3943,3581864.1533053,0
+D.US,D,20100114,000000,24.3213,24.4088,24.2162,24.369,2336255.5676914,0
+D.US,D,20100115,000000,24.3213,24.3291,23.9914,24.2094,3585265.4311824,0
+D.US,D,20100119,000000,24.2395,24.5773,24.1568,24.5704,2465742.5247468,0
+D.US,D,20100120,000000,24.3758,24.3943,24.0031,24.3291,2836439.682722,0
+D.US,D,20100121,000000,24.369,24.5773,23.8648,24.0098,4567408.5662501,0
+D.US,D,20100122,000000,23.9574,24.0605,23.5292,23.5554,4528551.792339,0
+D.US,D,20100125,000000,23.677,23.8338,23.4678,23.7228,2614032.0747314,0
+D.US,D,20100126,000000,23.6703,23.8843,23.5554,23.7413,2709613.1209609,0
+D.US,D,20100127,000000,23.6985,23.6985,23.168,23.677,5381614.8906049,0
+D.US,D,20100128,000000,23.6907,23.717,23.2966,23.43,5046761.652542,0
+D.US,D,20100129,000000,23.4815,23.6838,23.3316,23.3394,4824023.1649513,0
+D.US,D,20100201,000000,23.4396,23.5895,23.1633,23.5213,2828987.6986843,0
+D.US,D,20100202,000000,23.5292,23.677,23.1983,23.6703,3873347.5019172,0
+D.US,D,20100203,000000,23.6294,23.6294,23.279,23.4533,3271761.1203629,0
+D.US,D,20100204,000000,23.3394,23.4396,22.9492,22.9695,4185299.1447995,0
+D.US,D,20100205,000000,22.9142,22.956,22.5132,22.8995,5495998.5297636,0
+D.US,D,20100208,000000,22.8499,22.9063,22.6018,22.6018,3542907.7044835,0
+D.US,D,20100209,000000,22.7467,23.0873,22.6445,22.7866,4342012.7660944,0
+D.US,D,20100210,000000,22.7866,22.9238,22.5055,22.807,4345252.714477,0
+D.US,D,20100211,000000,22.7312,23.1408,22.5336,23.099,4775466.0698437,0
+D.US,D,20100212,000000,22.9287,23.168,22.7935,23.1408,6140684.5481762,0
+D.US,D,20100216,000000,23.1914,23.8415,23.1807,23.8279,5299623.542238,0
+D.US,D,20100217,000000,23.8465,23.9719,23.7725,23.9165,5338777.2857281,0
+D.US,D,20100218,000000,23.8581,24.1568,23.8581,24.1276,4054618.1439697,0
+D.US,D,20100219,000000,24.0098,24.4468,23.9651,24.4088,4047968.6970988,0
+D.US,D,20100222,000000,24.5656,24.5773,24.1481,24.3028,4693209.6067662,0
+D.US,D,20100223,000000,24.2814,24.3943,24.1539,24.188,6633466.0028362,0
+D.US,D,20100224,000000,24.0031,24.0148,23.6586,24.0098,6323189.3094825,0
+D.US,D,20100225,000000,23.791,23.9204,23.5029,23.8912,5394849.0470338,0
+D.US,D,20100226,000000,23.8513,24.0265,23.6703,23.6703,5408965.8915884,0
+D.US,D,20100301,000000,23.717,24.0031,23.717,23.8648,5036433.4821665,0
+D.US,D,20100302,000000,23.9982,24.0955,23.9048,23.9798,3925168.1796646,0
+D.US,D,20100303,000000,23.9719,24.296,23.933,24.0605,4733744.4129352,0
+D.US,D,20100304,000000,24.0664,24.2162,23.9855,24.1481,3707063.0340521,0
+D.US,D,20100305,000000,24.2561,24.3943,24.1072,24.369,2944782.2002373,0
+D.US,D,20100308,000000,24.369,24.4215,24.2464,24.3515,2508313.9873365,0
+D.US,D,20100309,000000,24.3398,24.5188,24.2464,24.4391,4087307.4043405,0
+D.US,D,20100310,000000,24.4878,24.6065,24.369,24.5393,5255462.4189608,0
+D.US,D,20100311,000000,24.4634,24.7057,24.3865,24.7057,2685714.7766744,0
+D.US,D,20100312,000000,24.8243,24.8623,24.6463,24.731,5516007.497384,0
+D.US,D,20100315,000000,25.056,25.1046,24.5986,24.7436,7468189.9451283,0
+D.US,D,20100316,000000,25.0249,25.0249,24.6823,24.8566,7614496.272665,0
+D.US,D,20100317,000000,24.9306,25.3091,24.873,25.2741,10245742.307215,0
+D.US,D,20100318,000000,25.2614,25.3169,25.0123,25.2448,6333472.2664966,0
+D.US,D,20100319,000000,25.2303,25.4034,25.1621,25.3626,9916256.100678,0
+D.US,D,20100322,000000,25.3334,25.3334,24.873,25.0063,7577168.5324339,0
+D.US,D,20100323,000000,25.0249,25.0853,24.8137,25.0433,5869235.8565945,0
+D.US,D,20100324,000000,24.8439,25.0803,24.838,24.9743,5220003.8401976,0
+D.US,D,20100325,000000,24.9947,25.2108,24.8819,25.0853,10320121.369625,0
+D.US,D,20100326,000000,25.1855,25.3674,25.0063,25.2993,7898710.5458381,0
+D.US,D,20100329,000000,25.3918,25.7168,25.3091,25.6614,6370338.6249249,0
+D.US,D,20100330,000000,25.6418,25.9261,25.6301,25.7101,8342997.5875508,0
+D.US,D,20100331,000000,25.6644,25.7908,25.5221,25.6147,5646316.5155577,0
+D.US,D,20100401,000000,25.6721,26.0652,25.6487,26.0652,5522067.1154026,0
+D.US,D,20100405,000000,26.0964,26.1266,25.9552,26.0526,5570619.0726282,0
+D.US,D,20100406,000000,25.9144,26.073,25.8454,25.9844,4943467.6178698,0
+D.US,D,20100407,000000,25.8841,26.0526,25.8111,25.9552,4863449.2161869,0
+D.US,D,20100408,000000,25.8598,25.9261,25.8044,25.8394,4368211.8539359,0
+D.US,D,20100409,000000,25.6147,25.9494,25.3674,25.9144,7466248.8533127,0
+D.US,D,20100412,000000,26.0272,26.1217,25.9144,26.0487,3443532.8461929,0
+D.US,D,20100413,000000,25.9552,26.0584,25.8598,25.9679,3883138.2498367,0
+D.US,D,20100414,000000,25.9261,26.0059,25.6954,25.8454,4343835.6866243,0
+D.US,D,20100415,000000,25.748,25.8891,25.6418,25.8229,4471874.788535,0
+D.US,D,20100416,000000,25.783,25.8841,25.5806,25.6614,6328752.6081009,0
+D.US,D,20100419,000000,25.5806,25.7694,25.5806,25.7247,3734469.5241612,0
+D.US,D,20100420,000000,25.8346,25.8725,25.7013,25.8111,3451616.7897154,0
+D.US,D,20100421,000000,25.7548,25.9095,25.7247,25.7694,4695717.9207536,0
+D.US,D,20100422,000000,25.6788,25.7908,25.5806,25.7625,4699479.8779463,0
+D.US,D,20100423,000000,26.0789,26.3289,25.8939,26.3085,3799851.1276321,0
+D.US,D,20100426,000000,25.9991,26.3066,25.9552,26.0827,0,0
+D.US,D,20100427,000000,25.9426,26.1266,25.6049,25.6351,5409657.4505042,0
+D.US,D,20100428,000000,25.6954,25.8111,25.5008,25.8111,6203321.4950881,0
+D.US,D,20100429,000000,25.8229,25.9961,25.6214,25.7381,5149475.1065495,0
+D.US,D,20100430,000000,25.7694,26.3066,25.7101,26.0487,6309814.3750871,0
+D.US,D,20100503,000000,26.1099,26.5216,25.9991,26.4642,3071260.4135996,0
+D.US,D,20100504,000000,26.145,26.3639,25.8725,25.9718,4078794.9614601,0
+D.US,D,20100505,000000,25.8598,26.3465,25.8044,26.0351,3330123.3494594,0
+D.US,D,20100506,000000,25.8959,25.9174,23.7228,25.056,9021954.3064105,0
+D.US,D,20100507,000000,24.949,25.5057,24.6318,25.0609,9777386.3435331,0
+D.US,D,20100510,000000,25.6954,26.1509,25.5057,26.1149,6532142.8596951,0
+D.US,D,20100511,000000,25.9017,26.2852,25.7751,26.0487,4354434.1095925,0
+D.US,D,20100512,000000,26.0146,26.1586,25.8598,26.0789,3704704.7462189,0
+D.US,D,20100513,000000,26.0487,26.2433,25.8346,25.8841,3280352.6866259,0
+D.US,D,20100514,000000,25.8044,25.9494,25.3976,25.5397,4137929.9280079,0
+D.US,D,20100517,000000,25.6301,25.7986,25.3674,25.7168,4683385.976402,0
+D.US,D,20100518,000000,25.7548,25.8677,25.3334,25.3674,3485721.0227861,0
+D.US,D,20100519,000000,25.1971,25.3489,24.9353,25.1913,4035903.9226107,0
+D.US,D,20100520,000000,24.8166,24.9879,24.4518,24.4518,7141254.1832115,0
+D.US,D,20100521,000000,24.1345,24.6386,24.0148,24.6318,6418690.2047529,0
+D.US,D,20100524,000000,24.4391,24.8323,24.3398,24.4585,4243643.9050973,0
+D.US,D,20100525,000000,23.9855,24.4518,23.7111,24.4468,6582545.4820133,0
+D.US,D,20100526,000000,24.5003,24.5003,23.9291,24.0265,5469940.2198886,0
+D.US,D,20100527,000000,24.3816,24.476,24.1539,24.3865,4847340.928573,0
+D.US,D,20100528,000000,24.3145,24.5889,24.2395,24.2755,4737819.7809293,0
+D.US,D,20100601,000000,24.1131,24.4585,23.9914,24.0449,6714534.5875977,0
+D.US,D,20100602,000000,24.1948,24.7505,24.0799,24.7505,7352583.4900561,0
+D.US,D,20100603,000000,24.8566,25.0249,24.731,25.0181,5353166.4380283,0
+D.US,D,20100604,000000,24.7505,24.8566,24.2522,24.3078,7231759.0020352,0
+D.US,D,20100607,000000,24.3398,24.9422,24.3213,24.5062,7745531.787352,0
+D.US,D,20100608,000000,24.4878,25.056,24.3515,25.0249,7050429.7881281,0
+D.US,D,20100609,000000,25.1046,25.1621,24.7826,24.873,4417688.6299196,0
+D.US,D,20100610,000000,25.1583,25.4366,25.1368,25.4307,3787426.7014047,0
+D.US,D,20100611,000000,25.1796,25.3626,25.0386,25.2993,3259425.0657058,0
+D.US,D,20100614,000000,25.5455,25.5455,25.2176,25.2234,4036435.1796084,0
+D.US,D,20100615,000000,25.4113,25.748,25.3334,25.7247,5055101.4625876,0
+D.US,D,20100616,000000,25.5524,26.0272,25.5455,25.9679,3371373.3488014,0
+D.US,D,20100617,000000,25.9348,26.1099,25.8044,26.0789,3787386.6259252,0
+D.US,D,20100618,000000,26.073,26.2433,25.9991,26.1713,5444944.424009,0
+D.US,D,20100621,000000,26.4672,26.5002,25.9552,26.0584,4023416.8142231,0
+D.US,D,20100622,000000,26.1382,26.1635,25.3626,25.4609,5943148.3993209,0
+D.US,D,20100623,000000,25.3548,25.3879,24.8886,25.0686,5702425.2696137,0
+D.US,D,20100624,000000,25.0803,25.3674,24.9743,25.0181,3710833.2118561,0
+D.US,D,20100625,000000,25.0181,25.1583,24.838,25.0317,4956804.5319384,0
+D.US,D,20100628,000000,25.0803,25.3918,24.9199,25.2799,5558105.2472542,0
+D.US,D,20100629,000000,25.0803,25.0803,24.3943,24.4693,8061265.9389551,0
+D.US,D,20100630,000000,24.7505,24.8916,24.3194,24.4011,6389045.6532492,0
+D.US,D,20100701,000000,24.2561,24.4818,24.1539,24.2892,8306345.9925896,0
+D.US,D,20100702,000000,24.3865,24.4166,24.0449,24.0955,5911817.5949482,0
+D.US,D,20100706,000000,24.2162,24.5335,24.1568,24.3865,4661528.3988418,0
+D.US,D,20100707,000000,24.3758,25.0609,24.2288,25.0386,4409155.6355112,0
+D.US,D,20100708,000000,25.2448,25.3918,25.0433,25.3918,4396953.1657859,0
+D.US,D,20100709,000000,25.3334,25.5221,25.1855,25.4861,2849296.718613,0
+D.US,D,20100712,000000,25.3811,25.6049,25.2614,25.5397,3057890.6170863,0
+D.US,D,20100713,000000,25.6887,25.748,25.4113,25.6108,3517849.2264437,0
+D.US,D,20100714,000000,25.4861,25.8346,25.4161,25.8229,4150540.3455633,0
+D.US,D,20100715,000000,25.8229,25.8598,25.5184,25.7168,3515850.5903497,0
+D.US,D,20100716,000000,25.5221,25.6788,25.1368,25.1913,3603750.5030047,0
+D.US,D,20100719,000000,25.2857,25.9095,25.2857,25.7986,4150612.2759111,0
+D.US,D,20100720,000000,25.4609,26.1509,25.4609,26.145,5585480.9100714,0
+D.US,D,20100721,000000,26.1635,26.1635,25.567,25.7101,4279886.5246522,0
+D.US,D,20100722,000000,25.9261,26.4185,25.8531,26.3066,5782461.1400953,0
+D.US,D,20100723,000000,26.2852,26.4818,26.1041,26.4262,4930069.0492172,0
+D.US,D,20100726,000000,26.3329,26.6248,26.3329,26.5439,3080959.7072197,0
+D.US,D,20100727,000000,26.6696,26.9985,26.5936,26.9625,7565422.3066293,0
+D.US,D,20100728,000000,26.8496,27.05,26.6559,26.7824,4177046.6787478,0
+D.US,D,20100729,000000,26.8944,27.0559,25.9679,25.9776,7818019.0816145,0
+D.US,D,20100730,000000,25.7168,26.2969,25.6954,26.1635,5828080.3942812,0
+D.US,D,20100802,000000,26.5439,26.9489,26.4349,26.9197,5231535.302535,0
+D.US,D,20100803,000000,26.8252,27.1853,26.7065,26.869,5154731.159825,0
+D.US,D,20100804,000000,26.869,27.1747,26.7367,27.1055,4615628.6162992,0
+D.US,D,20100805,000000,26.943,27.1387,26.8749,27.1387,3008033.6378353,0
+D.US,D,20100806,000000,26.869,27.2174,26.7872,27.2107,4140218.3406462,0
+D.US,D,20100809,000000,27.2973,27.4763,27.2107,27.4344,3009592.4712309,0
+D.US,D,20100810,000000,27.1493,27.7722,27.0793,27.5298,5501347.0649148,0
+D.US,D,20100811,000000,27.2641,27.3478,27.1124,27.2379,4791364.7318724,0
+D.US,D,20100812,000000,26.9917,27.4063,26.869,27.2924,5432939.2489521,0
+D.US,D,20100813,000000,27.198,27.5298,27.1493,27.3604,3930138.5667014,0
+D.US,D,20100816,000000,27.231,27.453,27.1124,27.4344,4062499.6549418,0
+D.US,D,20100817,000000,27.5493,28.0038,27.4812,27.8588,5853515.9928591,0
+D.US,D,20100818,000000,27.8237,27.8588,27.343,27.487,5970241.4786287,0
+D.US,D,20100819,000000,27.4004,27.4685,27.1387,27.2107,7686411.2068738,0
+D.US,D,20100820,000000,27.0131,27.4287,27.0131,27.3731,5699502.8423379,0
+D.US,D,20100823,000000,27.4461,27.8295,27.4344,27.6359,4333274.2564064,0
+D.US,D,20100824,000000,27.412,27.848,27.379,27.6729,6570135.4418556,0
+D.US,D,20100825,000000,26.943,27.0939,26.5635,26.8875,10288990.94265,0
+D.US,D,20100826,000000,26.8875,26.907,26.5936,26.6423,6797171.2539425,0
+D.US,D,20100827,000000,26.7824,27.1124,26.5216,27.0559,5533249.2017648,0
+D.US,D,20100830,000000,27.0404,27.1444,26.6024,26.6024,2675160.5394912,0
+D.US,D,20100831,000000,26.8447,27.1007,26.5839,26.9167,5822253.0085286,0
+D.US,D,20100901,000000,26.9012,27.417,26.7776,27.3294,4700175.5471677,0
+D.US,D,20100902,000000,27.343,27.4063,26.9197,27.1561,3268325.9324646,0
+D.US,D,20100903,000000,27.3361,27.417,27.1055,27.412,3766515.5217069,0
+D.US,D,20100907,000000,27.3294,27.4919,27.2496,27.304,2532310.9789572,0
+D.US,D,20100908,000000,27.3557,27.4685,27.1853,27.2496,2824043.0010575,0
+D.US,D,20100909,000000,27.4237,27.5162,27.268,27.379,2683285.5860697,0
+D.US,D,20100910,000000,27.2641,27.3294,26.9489,26.9751,5603097.6798374,0
+D.US,D,20100913,000000,27.2067,27.412,27.0734,27.3673,4606765.7698671,0
+D.US,D,20100914,000000,27.2874,27.5794,27.2243,27.4344,8727605.0472248,0
+D.US,D,20100915,000000,27.412,27.4685,27.0267,27.0939,6801986.4769431,0
+D.US,D,20100916,000000,26.9323,27.487,26.7629,27.161,9566083.7536749,0
+D.US,D,20100917,000000,27.3361,27.3478,26.8944,27.0559,6190439.7973637,0
+D.US,D,20100920,000000,27.2107,27.6554,27.1007,27.597,5395224.112419,0
+D.US,D,20100921,000000,27.6223,27.704,27.417,27.487,5159279.2129622,0
+D.US,D,20100922,000000,27.5104,27.8335,27.487,27.5493,3640513.0762169,0
+D.US,D,20100923,000000,27.4597,27.5727,27.0199,27.0559,4606753.4389503,0
+D.US,D,20100924,000000,27.3557,27.56,27.2496,27.56,3935777.9059732,0
+D.US,D,20100927,000000,27.5162,27.6982,27.4812,27.5794,4416907.6718571,0
+D.US,D,20100928,000000,27.6768,27.7653,27.3557,27.5357,4220069.2473761,0
+D.US,D,20100929,000000,27.379,27.4919,27.1794,27.3877,4051442.9329001,0
+D.US,D,20100930,000000,27.7225,27.8422,27.4559,27.5007,4113733.586566,0
+D.US,D,20101001,000000,27.379,27.5045,27.1444,27.4344,4340059.3433619,0
+D.US,D,20101004,000000,27.417,27.5298,27.198,27.3478,3323356.7588791,0
+D.US,D,20101005,000000,27.5104,27.8159,27.4461,27.778,4430373.0329756,0
+D.US,D,20101006,000000,27.778,27.848,27.6106,27.7235,4060682.8998703,0
+D.US,D,20101007,000000,27.778,27.9522,27.6427,27.7372,2795715.8024959,0
+D.US,D,20101008,000000,27.8295,27.8899,27.6554,27.8412,2287307.9935526,0
+D.US,D,20101011,000000,27.8295,28.0105,27.7838,27.848,2068833.9480132,0
+D.US,D,20101012,000000,27.8295,27.8412,27.524,27.6184,3087251.5575041,0
+D.US,D,20101013,000000,27.7372,27.8295,27.63,27.7595,4474623.5553995,0
+D.US,D,20101014,000000,27.7595,27.9132,27.6427,27.8092,2949471.0313411,0
+D.US,D,20101015,000000,27.9405,28.0319,27.6184,27.7537,4967325.8866769,0
+D.US,D,20101018,000000,27.7722,28.1175,27.7722,27.9931,5007274.974299,0
+D.US,D,20101019,000000,27.7372,27.9522,27.6485,27.7303,5027859.3847022,0
+D.US,D,20101020,000000,27.8159,28.1098,27.7722,27.8539,4783203.7201201,0
+D.US,D,20101021,000000,27.9931,28.0671,27.6554,27.8792,5302337.3715049,0
+D.US,D,20101022,000000,27.8665,27.9522,27.5415,27.7372,5312245.2631338,0
+D.US,D,20101025,000000,27.8588,27.9269,27.6485,27.704,3416957.6653898,0
+D.US,D,20101026,000000,27.5045,27.6184,27.2174,27.4413,5206813.8695537,0
+D.US,D,20101027,000000,27.2067,27.3557,26.9489,27.304,4574151.5225734,0
+D.US,D,20101028,000000,27.4763,27.524,27.2427,27.3877,4293473.1397855,0
+D.US,D,20101029,000000,27.6953,27.6953,27.2135,27.3731,5351462.7163605,0
+D.US,D,20101101,000000,27.05,27.2107,26.1976,26.4749,8581994.3889095,0
+D.US,D,20101102,000000,26.8632,27.1747,26.8282,26.9732,3295541.2933637,0
+D.US,D,20101103,000000,26.6842,26.8145,26.4389,26.7114,3305697.8584808,0
+D.US,D,20101104,000000,26.8875,27.125,26.8612,27.125,4563143.0966224,0
+D.US,D,20101105,000000,27.1308,27.1561,26.9197,27.1055,3810539.9773232,0
+D.US,D,20101108,000000,27.0044,27.0793,26.6696,26.8496,3245071.8785796,0
+D.US,D,20101109,000000,26.9489,27.0793,26.7299,26.8369,3232564.2186641,0
+D.US,D,20101110,000000,26.8437,26.8437,26.5313,26.7824,3101970.5618281,0
+D.US,D,20101111,000000,26.6492,26.8067,26.5439,26.6978,2661162.8937987,0
+D.US,D,20101112,000000,26.5936,26.7698,26.4349,26.7065,3448573.1084248,0
+D.US,D,20101115,000000,26.7299,26.981,26.7036,26.869,3955349.1260481,0
+D.US,D,20101116,000000,26.7698,27.0267,26.4642,26.6627,6177304.2882691,0
+D.US,D,20101117,000000,26.7065,26.7698,26.4349,26.4535,4108554.6015204,0
+D.US,D,20101118,000000,26.6375,26.7036,26.4457,26.6696,12654217.999305,0
+D.US,D,20101119,000000,26.5936,26.7114,26.4593,26.6423,12703394.722981,0
+D.US,D,20101122,000000,26.6248,26.8145,26.5576,26.7999,12346743.506789,0
+D.US,D,20101123,000000,26.6423,26.6842,26.4029,26.4749,4096419.9518374,0
+D.US,D,20101124,000000,26.2433,26.2969,26.0896,26.1927,3957001.468896,0
+D.US,D,20101126,000000,26.0652,26.2852,25.9611,26.073,1361294.1640688,0
+D.US,D,20101129,000000,25.9017,25.9961,25.6301,25.9261,3140398.8363812,0
+D.US,D,20101130,000000,26.0176,26.3367,25.9504,26.1577,4717656.6768493,0
+D.US,D,20101201,000000,26.1266,26.2209,25.9494,26.2044,3116657.7112836,0
+D.US,D,20101202,000000,26.1976,26.2306,26.0214,26.2306,2694037.1179212,0
+D.US,D,20101203,000000,26.2267,26.4457,26.1149,26.4349,3591147.2784842,0
+D.US,D,20101206,000000,26.3259,26.4593,26.1509,26.1976,2928311.178155,0
+D.US,D,20101207,000000,26.4078,26.4349,26.0964,26.1099,3659432.8128555,0
+D.US,D,20101208,000000,26.2092,26.3892,26.0059,26.0652,3035455.5415903,0
+D.US,D,20101209,000000,26.145,26.1713,25.8841,26.0272,4251396.9690197,0
+D.US,D,20101210,000000,26.0896,26.1976,25.748,25.9348,6328864.6139283,0
+D.US,D,20101213,000000,25.9426,26.2735,25.8725,26.2044,4237639.7762042,0
+D.US,D,20101214,000000,26.1927,26.3396,26.073,26.1713,3656992.3189104,0
+D.US,D,20101215,000000,26.1635,26.2141,25.9844,25.9961,3096003.4256853,0
+D.US,D,20101216,000000,26.3436,26.6852,26.2521,26.6492,3657476.3073938,0
+D.US,D,20101217,000000,26.3259,26.5576,26.1509,26.5285,11275838.322468,0
+D.US,D,20101220,000000,26.7299,28.7871,26.6306,26.7494,6086812.8279385,0
+D.US,D,20101221,000000,26.8252,26.9147,26.6559,26.7698,3554360.0434384,0
+D.US,D,20101222,000000,26.7872,26.8067,26.6559,26.7435,2816852.0214249,0
+D.US,D,20101223,000000,26.7435,26.8564,26.6842,26.7698,1731872.1231819,0
+D.US,D,20101227,000000,26.7036,26.907,26.6375,26.724,1457147.5180437,0
+D.US,D,20101228,000000,26.6978,26.7961,26.5936,26.7435,2340481.9894161,0
+D.US,D,20101229,000000,27.0432,27.1317,26.9342,27.0491,1834072.8165667,0
+D.US,D,20101230,000000,27.0491,27.1007,26.9216,27.0257,1875137.8521571,0
+D.US,D,20101231,000000,26.9742,27.0977,26.8759,26.9099,1961382.3392349,0
+D.US,D,20110103,000000,26.7494,26.7572,26.5439,26.6375,2877365.9954986,0
+D.US,D,20110104,000000,26.6024,26.907,26.3952,26.8807,3754794.9853122,0
+D.US,D,20110105,000000,26.7435,26.907,26.6423,26.8145,2601539.8284618,0
+D.US,D,20110106,000000,26.7629,26.9255,26.6559,26.9147,2805131.4850301,0
+D.US,D,20110107,000000,26.9751,27.0044,26.6696,26.9382,3190860.0305542,0
+D.US,D,20110110,000000,26.7572,26.7961,26.4389,26.4457,5995530.1337816,0
+D.US,D,20110111,000000,26.5509,26.5509,26.2909,26.3766,3380248.5261502,0
+D.US,D,20110112,000000,26.5216,26.5439,26.2092,26.3329,2908426.5472788,0
+D.US,D,20110113,000000,26.3396,26.5702,26.2735,26.5509,2961650.8943857,0
+D.US,D,20110114,000000,26.7299,27.05,26.5382,26.7824,6016568.7329528,0
+D.US,D,20110118,000000,27.0374,27.1677,26.9965,27.0714,2637276.8804289,0
+D.US,D,20110119,000000,27.0841,27.1911,26.9732,27.0637,2957848.8617134,0
+D.US,D,20110120,000000,26.7961,27.1055,26.7367,27.0267,3223257.459228,0
+D.US,D,20110121,000000,27.0404,27.087,26.869,27.0131,2566373.0813957,0
+D.US,D,20110124,000000,26.9693,27.273,26.9693,27.1561,2104156.886692,0
+D.US,D,20110125,000000,27.1561,27.3264,27.0734,27.1493,2845372.4043492,0
+D.US,D,20110126,000000,27.1921,27.2067,26.9985,27.1387,2180677.4183163,0
+D.US,D,20110127,000000,27.087,27.417,27.087,27.2874,3437384.8566042,0
+D.US,D,20110128,000000,27.1853,27.343,26.9255,27.0404,4721639.5629676,0
+D.US,D,20110131,000000,27.3897,27.4393,27.2457,27.4277,3073955.7464914,0
+D.US,D,20110201,000000,27.231,27.3187,27.0607,27.2797,2636205.1182458,0
+D.US,D,20110202,000000,27.1387,27.1853,27.0044,27.1124,3331086.1885443,0
+D.US,D,20110203,000000,27.3497,27.5707,27.3118,27.5191,10946073.642728,0
+D.US,D,20110204,000000,27.2174,27.2874,26.9382,27.1747,10727543.080486,0
+D.US,D,20110207,000000,27.0335,27.343,26.9557,27.0559,12712751.83366,0
+D.US,D,20110208,000000,27.1191,27.1308,26.907,27.1308,3031193.1546917,0
+D.US,D,20110209,000000,27.1055,27.1687,26.9489,27.1308,3458679.3222983,0
+D.US,D,20110210,000000,27.4091,27.665,27.2973,27.6534,3247700.4190054,0
+D.US,D,20110211,000000,27.557,27.8335,27.5133,27.7916,4179665.9709861,0
+D.US,D,20110214,000000,27.4919,27.4919,26.981,27.2174,3533556.7592624,0
+D.US,D,20110215,000000,27.1687,27.2797,27.0131,27.2564,2836921.6160527,0
+D.US,D,20110216,000000,27.5707,27.8335,27.5532,27.7722,3629893.0741443,0
+D.US,D,20110217,000000,27.453,27.5794,27.3361,27.5298,3655906.1706578,0
+D.US,D,20110218,000000,27.8092,27.9823,27.7293,27.9492,3629643.3730796,0
+D.US,D,20110222,000000,27.7644,27.9678,27.7157,27.8987,3030681.4216456,0
+D.US,D,20110223,000000,27.9065,28.2335,27.8675,28.1185,6715289.8562502,0
+D.US,D,20110224,000000,28.1185,28.3083,28.0806,28.1789,5588760.9339336,0
+D.US,D,20110225,000000,28.2432,28.3443,28.1955,28.3443,2947819.7160697,0
+D.US,D,20110228,000000,28.0679,28.4358,28.0202,28.4358,5643432.1086088,0
+D.US,D,20110301,000000,28.4913,28.7667,28.3142,28.394,5998696.0966636,0
+D.US,D,20110302,000000,28.3385,28.5672,28.0582,28.2159,4450868.0442322,0
+D.US,D,20110303,000000,28.4281,28.755,28.3015,28.6772,3461435.2821976,0
+D.US,D,20110304,000000,28.7093,28.7366,28.4008,28.683,4123110.2211971,0
+D.US,D,20110307,000000,28.7093,28.8883,28.5672,28.6081,4572740.660179,0
+D.US,D,20110308,000000,28.717,29.2446,28.683,29.0626,4789379.4542717,0
+D.US,D,20110309,000000,28.9779,29.3273,28.9779,29.19,4445739.4104301,0
+D.US,D,20110310,000000,28.9779,29.083,28.7297,28.7599,4927487.7773056,0
+D.US,D,20110311,000000,28.6567,28.9779,28.502,28.6665,6988066.176538,0
+D.US,D,20110314,000000,28.5283,28.5283,28.1789,28.4475,5394574.6841355,0
+D.US,D,20110315,000000,27.8918,28.3522,27.8918,28.1721,6373961.859304,0
+D.US,D,20110316,000000,28.1789,28.1878,27.3683,27.5377,7422472.0436082,0
+D.US,D,20110317,000000,27.8325,27.8695,27.0306,27.4704,5950644.5691438,0
+D.US,D,20110318,000000,27.7585,27.8335,27.5454,27.5755,5534721.718743,0
+D.US,D,20110321,000000,27.9142,28.1264,27.7722,28.0972,1630763.743508,0
+D.US,D,20110322,000000,28.1059,28.2685,27.922,27.9892,5160923.3351988,0
+D.US,D,20110323,000000,27.8733,28.0105,27.6009,27.7644,3578825.6098966,0
+D.US,D,20110324,000000,27.9492,28.0914,27.7362,27.9735,3352790.6572214,0
+D.US,D,20110325,000000,28.0281,28.1565,27.9142,28.0582,2459625.36245,0
+D.US,D,20110328,000000,28.0349,28.1878,27.8159,27.8598,3213238.5893483,0
+D.US,D,20110329,000000,27.8598,28.1878,27.7916,28.0651,3557483.8756881,0
+D.US,D,20110330,000000,28.1789,28.5478,28.1138,28.4523,2950003.3159152,0
+D.US,D,20110331,000000,28.3745,28.4777,28.0932,28.1545,3715942.3217066,0
+D.US,D,20110401,000000,28.1789,28.2831,28.0914,28.1565,3977612.5962856,0
+D.US,D,20110404,000000,28.2208,28.2967,28.1615,28.2967,2241284.9018424,0
+D.US,D,20110405,000000,28.2208,28.4972,28.1439,28.2003,3529298.4826693,0
+D.US,D,20110406,000000,28.2432,28.4155,28.1439,28.3648,2797507.8957339,0
+D.US,D,20110407,000000,28.32,28.32,28.0972,28.3142,3179065.5086588,0
+D.US,D,20110408,000000,28.506,28.506,28.1565,28.2335,3207191.3022464,0
+D.US,D,20110411,000000,28.2208,28.2208,27.5454,27.703,5088584.0119377,0
+D.US,D,20110412,000000,27.6904,27.7555,27.3867,27.4617,4822190.9962338,0
+D.US,D,20110413,000000,27.6417,27.7468,27.418,27.4306,3395348.7613178,0
+D.US,D,20110414,000000,27.2973,27.8295,27.2564,27.7362,3277977.9575703,0
+D.US,D,20110415,000000,27.7468,28.2081,27.7362,28.0105,3810837.9744787,0
+D.US,D,20110418,000000,27.7916,27.9892,27.6155,27.778,3819438.7889292,0
+D.US,D,20110419,000000,27.7362,28.0515,27.703,27.9103,3754822.7298749,0
+D.US,D,20110420,000000,28.1059,28.248,27.9357,28.0155,4323177.2907203,0
+D.US,D,20110421,000000,28.0806,28.3083,28.0155,28.1878,2465182.4956099,0
+D.US,D,20110425,000000,28.2538,28.4592,28.1439,28.4008,2935565.8675243,0
+D.US,D,20110426,000000,28.5546,28.937,28.4913,28.8213,4432667.6110722,0
+D.US,D,20110427,000000,28.8757,29.0626,28.7366,29.011,3615066.1742986,0
+D.US,D,20110428,000000,28.9973,29.2446,28.792,29.1833,2783895.5911905,0
+D.US,D,20110429,000000,29.1676,29.2913,29.0889,29.2396,2849022.3557147,0
+D.US,D,20110502,000000,29.2903,29.4363,29.2406,29.3156,3341605.4881299,0
+D.US,D,20110503,000000,29.3136,29.8741,29.2756,29.4363,5585445.9724738,0
+D.US,D,20110504,000000,29.4304,29.6435,29.2329,29.6144,4250406.3853721,0
+D.US,D,20110505,000000,29.555,29.5841,29.1249,29.3136,3694546.125949,0
+D.US,D,20110506,000000,29.6591,29.8586,29.4538,29.555,3611219.9558412,0
+D.US,D,20110509,000000,29.5462,29.6921,29.4723,29.6095,2471896.679794,0
+D.US,D,20110510,000000,29.7048,30.0824,29.6698,30.0075,3179076.8119992,0
+D.US,D,20110511,000000,29.9501,30.0338,29.7914,30.0153,3984189.0852323,0
+D.US,D,20110512,000000,30.0464,30.3539,29.8771,30.3296,2593395.2579319,0
+D.US,D,20110513,000000,30.3783,30.4445,29.99,30.2323,2968491.4704667,0
+D.US,D,20110516,000000,30.2303,30.4065,30.0893,30.1554,2536432.5878893,0
+D.US,D,20110517,000000,30.1281,30.4445,30.1048,30.4376,3478360.4930478,0
+D.US,D,20110518,000000,30.4532,30.4746,30.0766,30.2196,3364461.8699489,0
+D.US,D,20110519,000000,30.2634,30.3705,30.1496,30.3579,2753040.55469,0
+D.US,D,20110520,000000,30.3316,30.5806,30.2041,30.4085,3432745.3491675,0
+D.US,D,20110523,000000,30.1496,30.3316,30.1165,30.1973,2560383.3385722,0
+D.US,D,20110524,000000,30.3004,30.3393,30.0766,30.1788,3560372.3929427,0
+D.US,D,20110525,000000,30.1671,30.243,29.8888,30.0279,4489910.8094714,0
+D.US,D,20110526,000000,29.9569,30.1973,29.8819,30.1281,3085597.1595034,0
+D.US,D,20110527,000000,30.2323,30.3072,30.0221,30.0601,2666280.2242604,0
+D.US,D,20110531,000000,30.2303,30.4376,30.0776,30.3696,4409852.332309,0
+D.US,D,20110601,000000,30.352,30.4329,29.99,29.99,3263618.6049857,0
+D.US,D,20110602,000000,30.0007,30.0971,29.6231,30.0834,4896813.5942511,0
+D.US,D,20110603,000000,29.7847,30.2274,29.7145,30.0075,4388909.2977429,0
+D.US,D,20110606,000000,29.99,29.99,29.7145,29.8478,4015880.5689207,0
+D.US,D,20110607,000000,29.9316,30.4046,29.8741,30.1671,4399218.9717433,0
+D.US,D,20110608,000000,30.1564,30.4445,30.0474,30.352,4291142.596515,0
+D.US,D,20110609,000000,30.3705,30.6566,30.352,30.5359,4164209.1668085,0
+D.US,D,20110610,000000,30.5496,30.6751,30.2323,30.2499,5162970.2673835,0
+D.US,D,20110613,000000,30.3393,30.4679,30.0279,30.4376,4593376.4494021,0
+D.US,D,20110614,000000,30.6147,30.6147,30.2693,30.352,3196941.2276771,0
+D.US,D,20110615,000000,30.2391,30.4269,29.8741,29.9774,3725511.1131241,0
+D.US,D,20110616,000000,29.9851,30.3851,29.9578,30.0776,4461687.3961259,0
+D.US,D,20110617,000000,30.2109,30.4679,30.2109,30.3316,4614745.9281734,0
+D.US,D,20110620,000000,30.2323,30.6692,30.0717,30.6489,3593472.6838726,0
+D.US,D,20110621,000000,30.7909,30.8785,30.5875,30.6965,3498176.2763054,0
+D.US,D,20110622,000000,30.5749,30.5875,30.3783,30.3986,2937378.5122903,0
+D.US,D,20110623,000000,29.9637,30.1603,29.737,30.0007,4263696.0309264,0
+D.US,D,20110624,000000,30.0766,30.3209,30.0153,30.0717,5104040.8161153,0
+D.US,D,20110627,000000,30.1671,30.4679,30.1564,30.3579,2008733.0596513,0
+D.US,D,20110628,000000,30.4046,30.5155,30.2936,30.4221,1981766.3722406,0
+D.US,D,20110629,000000,30.5359,30.6839,30.3393,30.6147,3394300.6333919,0
+D.US,D,20110630,000000,30.7256,30.7773,30.4319,30.7189,2807351.0500496,0
+D.US,D,20110701,000000,30.7909,31.2307,30.7102,31.1791,2448601.5228529,0
+D.US,D,20110705,000000,31.077,31.1734,30.8717,30.9379,2907283.8823243,0
+D.US,D,20110706,000000,30.8522,31.2511,30.7996,31.1227,2495337.7525835,0
+D.US,D,20110707,000000,31.3494,31.3914,31.006,31.1587,3574857.1098478,0
+D.US,D,20110708,000000,30.9252,31.077,30.8239,30.9495,2314773.0555164,0
+D.US,D,20110711,000000,30.7636,30.7782,30.4679,30.6206,2320277.78228,0
+D.US,D,20110712,000000,30.5223,30.9865,30.5039,30.7744,2531004.9293554,0
+D.US,D,20110713,000000,30.9135,31.0001,30.6839,30.7266,2082082.4905117,0
+D.US,D,20110714,000000,30.6965,30.9077,30.6002,30.6566,2454057.953526,0
+D.US,D,20110715,000000,30.7023,30.8619,30.5419,30.8425,2734134.1765445,0
+D.US,D,20110718,000000,30.7102,30.7705,30.4269,30.5496,2294606.868707,0
+D.US,D,20110719,000000,30.6283,31.077,30.4329,30.9865,2667471.1853056,0
+D.US,D,20110720,000000,31.1549,31.5772,31.0264,31.3494,3290531.8584237,0
+D.US,D,20110721,000000,31.5383,32.1085,31.5383,31.8195,4310010.9543337,0
+D.US,D,20110722,000000,31.9159,31.9159,31.5674,31.6774,2637633.449439,0
+D.US,D,20110725,000000,31.4837,31.695,31.4157,31.55,3517020.999867,0
+D.US,D,20110726,000000,31.55,31.55,31.3223,31.3787,3138065.2103816,0
+D.US,D,20110727,000000,31.3077,31.4837,31.185,31.2171,4806291.3066287,0
+D.US,D,20110728,000000,31.4001,31.4001,30.9865,31.1801,4100206.5708637,0
+D.US,D,20110729,000000,30.9856,31.2007,30.6459,30.8366,4646927.5658036,0
+D.US,D,20110801,000000,31.077,31.0954,30.6692,30.9252,3166908.2522949,0
+D.US,D,20110802,000000,30.7607,30.9369,30.6157,30.6157,4045428.5282431,0
+D.US,D,20110803,000000,30.6489,30.9934,30.5155,30.969,4762738.508579,0
+D.US,D,20110804,000000,30.6926,30.9865,30.3696,30.4036,8077111.1670111,0
+D.US,D,20110805,000000,30.6382,31.1734,30.2079,30.9232,9124106.7037048,0
+D.US,D,20110808,000000,30.4445,31.0517,29.116,29.2378,11234084.810691,0
+D.US,D,20110809,000000,29.7145,29.7983,28.322,29.7681,10978849.219516,0
+D.US,D,20110810,000000,29.3584,30.3705,29.2115,29.5063,7478894.2084655,0
+D.US,D,20110811,000000,29.6464,30.9184,29.5911,30.5699,15584339.767073,0
+D.US,D,20110812,000000,30.8152,30.9232,30.2303,30.3617,13244306.828543,0
+D.US,D,20110815,000000,30.6274,31.6531,30.5875,31.62,14606798.119116,0
+D.US,D,20110816,000000,31.3097,31.7077,31.2007,31.6269,4056943.5493583,0
+D.US,D,20110817,000000,31.7514,32.2448,31.7212,31.8994,4079961.2606718,0
+D.US,D,20110818,000000,31.296,31.6103,30.9865,31.2386,6656231.9579322,0
+D.US,D,20110819,000000,30.9291,31.1227,30.4892,30.5426,9040100.2780215,0
+D.US,D,20110822,000000,31.149,31.149,30.5106,30.7111,5894584.1111786,0
+D.US,D,20110823,000000,30.7539,31.3943,30.3986,31.2511,11868414.914165,0
+D.US,D,20110824,000000,31.1334,31.9442,31.1081,31.8759,7221452.410764,0
+D.US,D,20110825,000000,31.9655,32.02,31.2444,31.4624,5060984.3374658,0
+D.US,D,20110826,000000,31.2824,31.4117,30.5749,31.1558,5976760.4232971,0
+D.US,D,20110829,000000,31.5899,31.7446,31.1277,31.4809,4969261.8406105,0
+D.US,D,20110830,000000,31.5071,31.5071,31.2044,31.3407,6263823.1382452,0
+D.US,D,20110831,000000,31.5237,31.5314,31.225,31.3358,6539257.7986743,0
+D.US,D,20110901,000000,31.3097,31.4867,31.1674,31.2386,6361827.2096209,0
+D.US,D,20110902,000000,30.9019,31.0449,30.7403,30.8483,5489454.9232616,0
+D.US,D,20110906,000000,30.2246,30.8152,30.0299,30.7879,6726835.7046573,0
+D.US,D,20110907,000000,30.8766,31.1734,30.8766,30.9865,5773255.0831463,0
+D.US,D,20110908,000000,30.8892,31.3271,30.7539,30.9544,4844844.9455024,0
+D.US,D,20110909,000000,30.6157,30.6449,30.0551,30.3374,5899903.8741907,0
+D.US,D,20110912,000000,30.1009,30.5292,30.0231,30.5155,4451321.2054237,0
+D.US,D,20110913,000000,30.5292,30.7539,30.2926,30.7169,3781353.7248929,0
+D.US,D,20110914,000000,30.7879,31.475,30.5709,31.2044,4637482.0835538,0
+D.US,D,20110915,000000,31.5364,31.8205,31.4244,31.7972,4267126.0809427,0
+D.US,D,20110916,000000,31.8429,32.1261,31.8429,32.0425,5450746.1203517,0
+D.US,D,20110919,000000,31.5539,32.0628,31.5539,31.9792,3184014.3165912,0
+D.US,D,20110920,000000,32.1465,32.8696,32.0132,32.5309,6165812.901411,0
+D.US,D,20110921,000000,32.4793,32.8267,32.0492,32.0755,4351260.9536757,0
+D.US,D,20110922,000000,31.3027,31.8682,31.3027,31.7017,7238209.099085,0
+D.US,D,20110923,000000,31.6025,32.2039,31.5071,32.1378,5884035.0118775,0
+D.US,D,20110926,000000,32.4589,32.6457,32.2039,32.6457,5600588.3382736,0
+D.US,D,20110927,000000,33.0243,33.0583,32.5494,32.741,5342287.4867035,0
+D.US,D,20110928,000000,32.7032,32.9806,32.3236,32.4142,5253611.7538681,0
+D.US,D,20110929,000000,32.7743,33.0583,32.563,32.9474,4794484.4538165,0
+D.US,D,20110930,000000,32.7256,33.07,32.6107,32.64,4429204.6786111,0
+D.US,D,20111003,000000,32.5173,32.851,32.02,32.0425,5014356.0032571,0
+D.US,D,20111004,000000,31.6317,32.055,30.9924,31.619,8315167.7359657,0
+D.US,D,20111005,000000,31.6395,31.8994,31.0654,31.8282,6878792.6748062,0
+D.US,D,20111006,000000,31.7972,32.2039,31.619,32.1465,3361051.3438842,0
+D.US,D,20111007,000000,32.2585,32.6107,32.1192,32.3188,3677770.9412528,0
+D.US,D,20111010,000000,32.6643,32.9806,32.491,32.9143,2933905.3040653,0
+D.US,D,20111011,000000,32.89,32.89,32.2974,32.5173,3474142.2919344,0
+D.US,D,20111012,000000,32.748,32.748,32.2039,32.2516,4353073.5984416,0
+D.US,D,20111013,000000,32.0794,32.2165,31.7077,32.1679,4646236.0068878,0
+D.US,D,20111014,000000,32.3119,32.4793,32.1192,32.4589,4544679.6039044,0
+D.US,D,20111017,000000,32.3188,32.5552,32.0755,32.1552,4062799.70725,0
+D.US,D,20111018,000000,32.1532,32.6457,31.9256,32.4462,4849153.5733389,0
+D.US,D,20111019,000000,32.491,33.1673,32.4842,32.7606,3087088.1728569,0
+D.US,D,20111020,000000,32.7683,33.0817,32.563,32.8122,3433310.5161864,0
+D.US,D,20111021,000000,33.0895,33.4855,33.075,33.4788,3684847.8599054,0
+D.US,D,20111024,000000,33.3318,33.433,32.9426,33.0467,3936703.7523078,0
+D.US,D,20111025,000000,32.9319,33.1003,32.5708,32.5962,3171092.5433873,0
+D.US,D,20111026,000000,32.9046,32.961,32.633,32.8851,4273994.4015865,0
+D.US,D,20111027,000000,33.4106,33.6548,33.2257,33.433,5008556.3620672,0
+D.US,D,20111028,000000,33.2676,33.3318,32.4667,33.0243,5762727.5629495,0
+D.US,D,20111031,000000,33.2666,33.5761,32.8676,33.1645,4154527.3419873,0
+D.US,D,20111101,000000,32.5232,32.8043,32.3353,32.3995,4819781.3295807,0
+D.US,D,20111102,000000,32.7547,33.1284,32.7547,32.9347,2993454.3839015,0
+D.US,D,20111103,000000,33.0292,33.361,32.9581,33.2384,3668132.2746404,0
+D.US,D,20111104,000000,32.9727,33.1742,32.6409,33.148,3717759.0767781,0
+D.US,D,20111107,000000,33.2384,33.7367,33.0633,33.7221,3840398.2647178,0
+D.US,D,20111108,000000,33.7328,33.8691,33.2257,33.8388,3533421.1191778,0
+D.US,D,20111109,000000,33.2968,33.5498,32.8617,32.966,4166897.3066654,0
+D.US,D,20111110,000000,33.074,33.251,32.712,33.0097,3908736.2054854,0
+D.US,D,20111111,000000,33.3883,33.8535,33.3211,33.4738,3213377.312162,0
+D.US,D,20111114,000000,33.3046,33.4564,33.109,33.256,2351605.5039236,0
+D.US,D,20111115,000000,33.1284,33.289,33.109,33.148,7523517.7411218,0
+D.US,D,20111116,000000,32.9426,33.1673,32.7606,32.8024,3127939.4725564,0
+D.US,D,20111117,000000,32.741,33.0243,32.3888,32.6857,4213940.7817388,0
+D.US,D,20111118,000000,32.8482,33.0447,32.712,32.815,4380059.809804,0
+D.US,D,20111121,000000,32.6107,32.8453,32.4015,32.5698,14352354.789342,0
+D.US,D,20111122,000000,32.5708,32.6195,32.1495,32.1709,3580007.3227542,0
+D.US,D,20111123,000000,32.0278,32.0278,31.5383,31.6999,3065671.4255713,0
+D.US,D,20111125,000000,31.6551,32.0492,31.6152,31.8273,1545247.8080962,0
+D.US,D,20111128,000000,32.4063,32.4579,32.0648,32.2146,2995293.7456538,0
+D.US,D,20111129,000000,32.3879,32.8813,32.3227,32.6915,3130115.8793673,0
+D.US,D,20111130,000000,33.2608,33.5323,33.1936,33.5108,5163080.218058,0
+D.US,D,20111201,000000,33.3883,33.4738,33.0807,33.3338,4430993.6891199,0
+D.US,D,20111202,000000,33.4068,33.4223,32.7635,32.822,4018007.6520644,0
+D.US,D,20111205,000000,33.1742,33.29,32.602,32.783,4616021.1504832,0
+D.US,D,20111206,000000,32.889,32.9056,32.634,32.6798,5955185.4292463,0
+D.US,D,20111207,000000,32.634,32.9786,32.4842,32.783,4740578.8235578,0
+D.US,D,20111208,000000,32.7897,32.9133,32.491,32.5494,3875331.7519416,0
+D.US,D,20111209,000000,32.674,33.0039,32.6068,32.9581,2737037.0798687,0
+D.US,D,20111212,000000,32.8404,32.9397,32.4579,32.6584,3408102.0119925,0
+D.US,D,20111213,000000,32.6652,33.1323,32.6652,32.7703,3778001.7706829,0
+D.US,D,20111214,000000,32.7177,32.9183,32.563,32.5767,3209256.7308062,0
+D.US,D,20111215,000000,32.8813,33.1003,32.783,32.966,3413938.6459327,0
+D.US,D,20111216,000000,33.074,33.1966,32.7567,32.8813,6091827.4007604,0
+D.US,D,20111219,000000,33.0506,33.2443,32.634,32.6915,3992902.9330867,0
+D.US,D,20111220,000000,33.1673,33.9186,33.141,33.8321,7263202.8398118,0
+D.US,D,20111221,000000,33.8321,34.3011,33.8321,34.269,5036890.7536636,0
+D.US,D,20111222,000000,34.3809,34.3809,34.1201,34.2252,2876208.9444746,0
+D.US,D,20111223,000000,34.3663,34.5326,34.3011,34.3741,2472129.9396363,0
+D.US,D,20111227,000000,34.3099,34.7273,34.3099,34.6865,1708139.2186954,0
+D.US,D,20111228,000000,34.6514,34.7643,34.4246,34.4597,2216635.3992088,0
+D.US,D,20111229,000000,34.411,34.7916,34.411,34.7488,2055470.3169582,0
+D.US,D,20111230,000000,34.7273,34.7866,34.447,34.4597,1932387.2160147,0
+D.US,D,20120103,000000,34.7146,34.848,33.9264,34.0801,4110868.7035685,0
+D.US,D,20120104,000000,34.0801,34.1581,33.7142,33.8068,3117424.2832764,0
+D.US,D,20120105,000000,33.6638,33.8388,33.3163,33.7328,4378664.3610556,0
+D.US,D,20120106,000000,33.7474,33.7902,33.3113,33.3883,8591963.9351221,0
+D.US,D,20120109,000000,33.3825,33.4827,33.148,33.3415,3657525.631061,0
+D.US,D,20120110,000000,33.4973,33.5284,33.29,33.2968,3302092.0929004,0
+D.US,D,20120111,000000,33.2335,33.3678,33.1275,33.219,2802791.693572,0
+D.US,D,20120112,000000,33.3046,33.3678,33.0447,33.0633,3155812.4823501,0
+D.US,D,20120113,000000,32.822,32.889,32.5708,32.8482,4640848.4238335,0
+D.US,D,20120117,000000,32.96,33.2375,32.816,32.9806,3990713.1677828,0
+D.US,D,20120118,000000,32.9786,33.0097,32.5105,32.7373,3627718.7224863,0
+D.US,D,20120119,000000,32.7771,32.854,32.5173,32.6535,3065960.1745391,0
+D.US,D,20120120,000000,32.6983,32.8307,32.4793,32.8307,3457436.9824332,0
+D.US,D,20120123,000000,32.8326,33.108,32.602,32.7703,5278866.4989999,0
+D.US,D,20120124,000000,32.6652,33.0447,32.4063,32.6584,2715825.8478627,0
+D.US,D,20120125,000000,32.5552,33.2569,32.2545,33.179,4264335.183446,0
+D.US,D,20120126,000000,33.148,33.2257,32.7897,33.0097,4600342.3898037,0
+D.US,D,20120127,000000,32.8744,33.1003,32.0939,32.1709,9485814.623351,0
+D.US,D,20120130,000000,31.9995,32.2272,31.7261,32.0278,7459204.8171049,0
+D.US,D,20120131,000000,32.1145,32.5144,31.9908,32.4872,6987457.8513104,0
+D.US,D,20120201,000000,32.6584,32.8617,32.5309,32.7314,5906250.1860242,0
+D.US,D,20120202,000000,32.7635,32.996,32.6857,32.7897,3953739.941409,0
+D.US,D,20120203,000000,33.0233,33.0886,32.5417,32.706,4285102.5024481,0
+D.US,D,20120206,000000,32.6273,32.7703,32.5309,32.634,2135498.994405,0
+D.US,D,20120207,000000,32.5942,32.855,32.3587,32.7314,3370422.8406333,0
+D.US,D,20120208,000000,32.783,32.8744,32.4414,32.5864,2978763.1241404,0
+D.US,D,20120209,000000,32.561,32.561,32.3519,32.3684,4326690.5744249,0
+D.US,D,20120210,000000,32.311,32.4025,32.1709,32.4025,2207201.2202995,0
+D.US,D,20120213,000000,32.4521,32.563,32.3265,32.4132,2857256.3253913,0
+D.US,D,20120214,000000,32.3995,32.6915,32.3022,32.6068,3491369.6102455,0
+D.US,D,20120215,000000,32.5805,32.6322,32.4025,32.5075,3138465.9651768,0
+D.US,D,20120216,000000,32.5552,32.7986,32.5494,32.7314,2842797.297896,0
+D.US,D,20120217,000000,32.8676,32.8949,32.64,32.8307,3386702.7335056,0
+D.US,D,20120221,000000,32.855,32.9193,32.5387,32.5465,4678966.3703145,0
+D.US,D,20120222,000000,32.5543,32.8336,32.5007,32.7635,2806081.9931981,0
+D.US,D,20120223,000000,32.75,33.0915,32.743,33.07,13551414.476285,0
+D.US,D,20120224,000000,33.111,33.4301,33.0067,33.3163,13251621.117343,0
+D.US,D,20120227,000000,33.1878,33.437,33.0769,33.3746,18003733.458392,0
+D.US,D,20120228,000000,33.4301,33.5294,33.1518,33.2666,3763971.2425456,0
+D.US,D,20120229,000000,33.3201,33.4135,33.0087,33.1012,3807991.5878564,0
+D.US,D,20120301,000000,33.0847,33.3746,32.9056,33.0643,3770878.6110925,0
+D.US,D,20120302,000000,33.0253,33.2238,32.8823,33.1372,2717576.8380448,0
+D.US,D,20120305,000000,33.0477,33.401,32.9329,33.3328,2307892.4039558,0
+D.US,D,20120306,000000,33.177,33.2238,32.9474,33.1372,2552183.2789167,0
+D.US,D,20120307,000000,32.9806,33.1703,32.8823,33.1187,6031472.7010282,0
+D.US,D,20120308,000000,33.1518,33.255,32.999,33.1878,2084329.800094,0
+D.US,D,20120309,000000,33.2326,33.3192,33.0477,33.2948,2635003.8814367,0
+D.US,D,20120312,000000,33.36,33.7181,33.3163,33.6665,3590295.4176503,0
+D.US,D,20120313,000000,33.7035,33.7581,33.4515,33.6871,2896859.1197673,0
+D.US,D,20120314,000000,33.6548,33.7454,33.0973,33.1567,3940199.5672135,0
+D.US,D,20120315,000000,33.1313,33.3523,33.0117,33.111,3364492.6972409,0
+D.US,D,20120316,000000,33.0253,33.2326,32.9523,33.0067,4322677.888591,0
+D.US,D,20120319,000000,32.96,33.2745,32.9056,32.9679,2507334.7070292,0
+D.US,D,20120320,000000,33.0399,33.3445,32.9474,33.216,3567746.2811741,0
+D.US,D,20120321,000000,33.216,33.3046,33.0477,33.0973,2229741.108588,0
+D.US,D,20120322,000000,32.9329,33.2238,32.928,33.07,3683980.5854255,0
+D.US,D,20120323,000000,33.111,33.2608,32.9523,32.9806,2918148.4475795,0
+D.US,D,20120326,000000,33.145,33.4126,33.0847,33.2608,2587366.4672053,0
+D.US,D,20120327,000000,33.2608,33.5761,33.255,33.4593,2849779.6795199,0
+D.US,D,20120328,000000,33.3746,33.5664,33.0915,33.2491,2712496.5003335,0
+D.US,D,20120329,000000,33.1313,33.3328,32.9143,33.3113,2279803.6031186,0
+D.US,D,20120330,000000,33.36,33.6072,33.326,33.5888,3484159.1066614,0
+D.US,D,20120402,000000,33.5518,33.9449,33.4515,33.7795,3072292.1003031,0
+D.US,D,20120403,000000,33.7298,33.8438,33.5888,33.8097,3684196.3764691,0
+D.US,D,20120404,000000,33.6305,34.0238,33.616,33.8358,3235860.6837486,0
+D.US,D,20120405,000000,33.7581,33.7872,33.6305,33.6871,2020301.5147392,0
+D.US,D,20120409,000000,33.4738,33.6511,33.3825,33.3883,3685543.5291268,0
+D.US,D,20120410,000000,33.36,33.36,32.8617,32.928,4085887.2937586,0
+D.US,D,20120411,000000,33.145,33.2083,32.8744,32.9056,3781374.2764209,0
+D.US,D,20120412,000000,32.9027,32.9932,32.711,32.9932,3837816.9928062,0
+D.US,D,20120413,000000,33.0067,33.3113,32.9474,32.9806,7292068.4884059,0
+D.US,D,20120416,000000,33.0847,33.3445,33.0477,33.2822,3853120.6881005,0
+D.US,D,20120417,000000,33.4691,33.5995,33.2073,33.4467,3282145.8074403,0
+D.US,D,20120418,000000,33.3113,33.401,33.1946,33.2024,2979423.8557642,0
+D.US,D,20120419,000000,33.2024,33.2745,33.0253,33.1518,3320385.0079363,0
+D.US,D,20120420,000000,33.1518,33.5294,33.1313,33.4671,4177287.1316249,0
+D.US,D,20120423,000000,33.4126,33.4671,33.1878,33.3523,2349965.4919925,0
+D.US,D,20120424,000000,33.326,33.4301,33.216,33.326,5275546.3996582,0
+D.US,D,20120425,000000,33.4738,33.7035,33.3046,33.6072,4800214.2198114,0
+D.US,D,20120426,000000,34.088,34.2456,33.5518,34.0374,5523080.3057309,0
+D.US,D,20120427,000000,34.1133,34.2456,33.9634,34.1523,5207199.210703,0
+D.US,D,20120430,000000,34.1036,34.2641,34.0023,34.232,3635976.32642,0
+D.US,D,20120501,000000,34.2758,34.4966,34.0578,34.3974,2635776.6188879,0
+D.US,D,20120502,000000,34.305,34.3702,34.0374,34.1804,2469671.9768925,0
+D.US,D,20120503,000000,34.1045,34.3352,34.0325,34.0578,2268261.8650171,0
+D.US,D,20120504,000000,34.0305,34.3186,34.0023,34.1036,2417412.5240232,0
+D.US,D,20120507,000000,34.0743,34.1736,33.9098,34.0238,1953707.3711189,0
+D.US,D,20120508,000000,33.8808,34.1133,33.8583,34.0811,2101814.0125046,0
+D.US,D,20120509,000000,33.8574,34.1434,33.8232,33.8924,2502463.994903,0
+D.US,D,20120510,000000,34.0626,34.2953,33.9897,34.1843,1713050.006301,0
+D.US,D,20120511,000000,34.0821,34.3556,33.9634,34.2563,2356956.0942276,0
+D.US,D,20120514,000000,34.0413,34.3586,34.0023,34.2856,2759917.095945,0
+D.US,D,20120515,000000,34.5366,34.5696,34.2203,34.305,2926041.261892,0
+D.US,D,20120516,000000,34.3829,34.486,34.2524,34.4432,2856260.6038617,0
+D.US,D,20120517,000000,34.413,34.4704,34.0305,34.0374,2383769.6727551,0
+D.US,D,20120518,000000,34.0899,34.45,34.0753,34.2953,4310332.5857463,0
+D.US,D,20120521,000000,34.3361,34.3702,34.0743,34.2583,3207672.2080007,0
+D.US,D,20120522,000000,34.2826,34.5668,34.267,34.412,2623523.797919,0
+D.US,D,20120523,000000,34.3469,34.5133,33.9313,34.2486,3586359.8000462,0
+D.US,D,20120524,000000,34.3011,34.5356,34.1756,34.4353,3196872.3800585,0
+D.US,D,20120525,000000,34.45,34.592,34.3819,34.4695,11538587.552265,0
+D.US,D,20120529,000000,34.5833,34.5833,34.2826,34.4353,10734963.209656,0
+D.US,D,20120530,000000,34.4802,34.8033,34.2884,34.3633,3531871.5339698,0
+D.US,D,20120531,000000,34.2884,34.6943,34.2223,34.4899,2940826.0311054,0
+D.US,D,20120601,000000,34.2563,34.4636,34.1756,34.2106,3475711.4010939,0
+D.US,D,20120604,000000,34.2359,34.3226,34.0685,34.1434,2782235.0277315,0
+D.US,D,20120605,000000,34.0685,34.1891,33.9781,34.1045,3897764.7722847,0
+D.US,D,20120606,000000,34.2758,34.6223,34.1434,34.6223,6003614.077304,0
+D.US,D,20120607,000000,34.7673,35.0319,34.7293,34.9453,4440266.5385348,0
+D.US,D,20120608,000000,34.9453,35.3151,34.9453,35.2684,3869522.8625641,0
+D.US,D,20120611,000000,35.3881,35.5001,34.9453,34.9881,3068569.1910135,0
+D.US,D,20120612,000000,34.9833,35.0446,34.6719,35.0047,3990313.4405639,0
+D.US,D,20120613,000000,34.9833,35.248,34.7673,35.1497,2439495.1408146,0
+D.US,D,20120614,000000,35.2032,35.6528,35.175,35.5944,4246474.8780736,0
+D.US,D,20120615,000000,35.7394,35.8475,35.5536,35.6354,4357324.6819998,0
+D.US,D,20120618,000000,35.5798,35.9799,35.5711,35.9711,3220941.3020271,0
+D.US,D,20120619,000000,36.0431,36.1715,35.8241,36.0323,3727162.4283956,0
+D.US,D,20120620,000000,36.1375,36.2329,35.7609,35.8902,4455058.500783,0
+D.US,D,20120621,000000,36.0032,36.1978,35.5428,35.5662,2866959.7293169,0
+D.US,D,20120622,000000,35.6012,35.6801,35.3998,35.5224,3910009.3726425,0
+D.US,D,20120625,000000,35.4806,35.5292,35.2977,35.3414,2653482.7878006,0
+D.US,D,20120626,000000,35.3481,35.5536,35.1838,35.3628,2669643.4818108,0
+D.US,D,20120627,000000,35.4932,35.7803,35.4747,35.7258,1614554.753407,0
+D.US,D,20120628,000000,35.5711,35.6664,35.2821,35.6275,2491976.5501859,0
+D.US,D,20120629,000000,36.0032,36.0703,35.5078,35.7803,3516605.8590022,0
+D.US,D,20120702,000000,35.7803,36.0839,35.7317,36.0382,2350304.5922039,0
+D.US,D,20120703,000000,35.9799,36.0995,35.7744,35.9331,1343229.3709933,0
+D.US,D,20120705,000000,35.8163,35.8679,35.5944,35.6354,2204731.9542153,0
+D.US,D,20120706,000000,35.4221,35.7394,35.3628,35.6664,1819332.2331385,0
+D.US,D,20120709,000000,35.6723,35.7074,35.4281,35.6275,1780317.212462,0
+D.US,D,20120710,000000,35.6587,35.8241,35.4806,35.5798,2189170.3372451,0
+D.US,D,20120711,000000,35.6451,35.8611,35.5428,35.8056,1725571.0247098,0
+D.US,D,20120712,000000,35.5477,35.7394,35.4932,35.5798,2279655.6321173,0
+D.US,D,20120713,000000,35.5662,35.9262,35.5662,35.9019,2831325.4349895,0
+D.US,D,20120716,000000,35.7929,36.0032,35.7871,35.9019,1603270.9369815,0
+D.US,D,20120717,000000,35.9185,36.0908,35.7521,35.9331,1731098.3581542,0
+D.US,D,20120718,000000,35.8611,36.0908,35.8329,36.0246,1430208.5751956,0
+D.US,D,20120719,000000,36.0655,36.0655,35.6801,35.9019,2362742.3769243,0
+D.US,D,20120720,000000,35.8552,35.8552,35.5944,35.7521,3078306.5049602,0
+D.US,D,20120723,000000,35.7151,35.8552,35.2744,35.4494,2137590.1123748,0
+D.US,D,20120724,000000,35.4154,35.4679,34.8519,35.1254,2569094.1036973,0
+D.US,D,20120725,000000,35.2421,35.3824,34.9833,35.3094,2705165.7703107,0
+D.US,D,20120726,000000,35.5001,35.9399,35.4329,35.8679,2676971.1291044,0
+D.US,D,20120727,000000,35.9799,36.5569,35.7452,36.4226,2943523.4191499,0
+D.US,D,20120730,000000,36.3146,36.5345,36.0703,36.3895,2413867.3854504,0
+D.US,D,20120731,000000,36.4148,36.5092,35.9603,35.9827,3598172.8183167,0
+D.US,D,20120801,000000,36.0109,36.8507,35.6996,35.7871,2965937.9431178,0
+D.US,D,20120802,000000,35.6664,35.8952,35.2977,35.6528,2829344.2676944,0
+D.US,D,20120803,000000,36.0246,36.0908,35.6402,36.0509,2383802.5551998,0
+D.US,D,20120806,000000,36.1539,36.408,35.8056,35.9973,2057842.990861,0
+D.US,D,20120807,000000,36.2269,36.2562,35.7667,35.7667,3588088.1835475,0
+D.US,D,20120808,000000,35.7609,35.8056,35.4494,35.5604,2285075.0700399,0
+D.US,D,20120809,000000,35.4641,35.5944,35.4154,35.537,2083330.9958352,0
+D.US,D,20120810,000000,35.5078,35.6664,35.3481,35.5944,2084140.7260368,0
+D.US,D,20120813,000000,35.5477,35.6859,35.3151,35.4154,1888682.3366581,0
+D.US,D,20120814,000000,35.4806,35.6149,35.3774,35.4494,2333292.0373598,0
+D.US,D,20120815,000000,35.4679,35.7744,35.3541,35.6528,2133166.3959817,0
+D.US,D,20120816,000000,35.6402,35.8902,35.4874,35.7452,8907036.3275249,0
+D.US,D,20120817,000000,35.8241,35.8902,35.5877,35.7258,2458265.8788755,0
+D.US,D,20120820,000000,35.6091,35.8747,35.537,35.8611,2021560.2958267,0
+D.US,D,20120821,000000,35.8163,35.9827,35.6402,35.6451,2004476.8382112,0
+D.US,D,20120822,000000,35.5224,35.6451,35.4154,35.5224,2486290.9699761,0
+D.US,D,20120823,000000,35.4806,35.5001,35.0844,35.2091,2161901.5423733,0
+D.US,D,20120824,000000,35.1254,35.4874,35.1186,35.4417,1903793.875166,0
+D.US,D,20120827,000000,35.5798,35.9107,35.4494,35.8105,3795455.1558017,0
+D.US,D,20120828,000000,35.7521,35.8552,35.6723,35.7452,3049295.9680939,0
+D.US,D,20120829,000000,35.6917,35.7452,35.4017,35.4427,2407312.4756079,0
+D.US,D,20120830,000000,35.3481,35.3959,35.1302,35.1429,1893403.0226302,0
+D.US,D,20120831,000000,35.2684,35.3784,34.9843,35.1176,2370005.2869049,0
+D.US,D,20120904,000000,35.0309,35.2421,34.8947,35.1351,2798167.5997814,0
+D.US,D,20120905,000000,35.2091,35.3355,35.0611,35.1302,2277486.4183412,0
+D.US,D,20120906,000000,35.2421,35.9983,35.1828,35.9799,3677493.4956254,0
+D.US,D,20120907,000000,35.9477,36.0343,35.5448,35.5671,3006491.245662,0
+D.US,D,20120910,000000,35.7452,35.7979,35.5984,35.6499,1857169.651263,0
+D.US,D,20120911,000000,35.6499,35.7239,35.4231,35.4231,1873512.2262955,0
+D.US,D,20120912,000000,35.5088,35.5448,35.249,35.3044,2106180.1846195,0
+D.US,D,20120913,000000,35.2684,35.8669,35.2684,35.8611,2768314.4502688,0
+D.US,D,20120914,000000,35.8397,35.8835,35.2577,35.3424,3243091.7388607,0
+D.US,D,20120917,000000,35.3648,35.4834,35.0874,35.2032,2341262.9474784,0
+D.US,D,20120918,000000,35.1828,35.2577,34.9084,34.9629,2290846.966667,0
+D.US,D,20120919,000000,35.0942,35.3094,34.9278,35.0368,2172471.1932024,0
+D.US,D,20120920,000000,35.1555,35.3648,34.9356,35.2744,2563913.063499,0
+D.US,D,20120921,000000,35.356,35.4524,35.1487,35.2626,3987718.8101592,0
+D.US,D,20120924,000000,35.249,35.5984,35.2032,35.539,1943332.9598053,0
+D.US,D,20120925,000000,35.6441,35.7725,35.2294,35.2294,3223327.3344231,0
+D.US,D,20120926,000000,35.3355,35.8319,35.321,35.3901,3102387.7578456,0
+D.US,D,20120927,000000,35.5088,35.5448,35.249,35.3355,3080489.0772294,0
+D.US,D,20120928,000000,35.3151,35.5564,35.1741,35.4231,3577675.7519073,0
+D.US,D,20121001,000000,35.5507,35.7239,35.2908,35.3355,2313391.9928376,0
+D.US,D,20121002,000000,35.4017,35.6324,35.321,35.6187,2151571.316845,0
+D.US,D,20121003,000000,35.7297,35.8952,35.6781,35.6849,2432089.3977147,0
+D.US,D,20121004,000000,35.8397,36.0616,35.7132,35.718,2857432.0409553,0
+D.US,D,20121005,000000,35.8611,35.9915,35.6129,35.6392,4130947.5463841,0
+D.US,D,20121008,000000,35.6187,35.791,35.2684,35.4834,3451378.3919911,0
+D.US,D,20121009,000000,35.4698,35.5914,35.249,35.3424,2984786.776985,0
+D.US,D,20121010,000000,35.503,35.718,35.4231,35.6129,3379098.668161,0
+D.US,D,20121011,000000,35.7511,35.7657,35.4017,35.4834,1984541.8560914,0
+D.US,D,20121012,000000,35.5671,35.6324,35.1954,35.249,2328469.6213243,0
+D.US,D,20121015,000000,35.2364,35.3481,35.0679,35.3044,2011992.5319856,0
+D.US,D,20121016,000000,35.4348,35.4524,35.0874,35.2364,2248653.6521919,0
+D.US,D,20121017,000000,35.3287,35.718,35.2744,35.6976,2140992.4178284,0
+D.US,D,20121018,000000,35.6781,35.8902,35.5448,35.8542,2436353.8397662,0
+D.US,D,20121019,000000,35.8154,35.9331,35.6917,35.8037,3297986.9251907,0
+D.US,D,20121022,000000,35.7375,35.8465,35.2294,35.4348,2522629.154136,0
+D.US,D,20121023,000000,35.1954,35.4348,35.0874,35.2577,2853633.0910122,0
+D.US,D,20121024,000000,35.2421,35.3287,34.9939,35.0942,2540921.0415954,0
+D.US,D,20121025,000000,35.0368,35.0368,34.1405,34.7623,7360637.633863,0
+D.US,D,20121026,000000,34.7244,34.9084,34.4626,34.8402,4112897.139378,0
+D.US,D,20121031,000000,35.0154,35.3648,34.7974,35.3151,4101637.984786,0
+D.US,D,20121101,000000,35.3833,35.4017,34.7623,34.8052,5229133.8564931,0
+D.US,D,20121102,000000,35.0231,35.0231,34.5289,34.593,3454701.574062,0
+D.US,D,20121105,000000,34.4334,34.4792,33.8963,34.0783,2974153.4164192,0
+D.US,D,20121106,000000,34.0783,34.2719,33.9595,34.1065,2430526.4540135,0
+D.US,D,20121107,000000,33.9098,33.9595,33.142,33.363,3673013.2625305,0
+D.US,D,20121108,000000,33.3211,33.7921,33.073,33.073,3743772.1732917,0
+D.US,D,20121109,000000,32.9689,33.1625,32.8063,33.0087,3336277.5045066,0
+D.US,D,20121112,000000,32.9873,33.0496,32.7683,32.9143,3121309.549637,0
+D.US,D,20121113,000000,32.821,33.6988,32.747,33.5965,6097009.4685352,0
+D.US,D,20121114,000000,33.6043,33.7415,33.3211,33.3853,4234558.0745869,0
+D.US,D,20121115,000000,33.363,33.5702,32.9815,33.2423,3613901.9302398,0
+D.US,D,20121116,000000,33.2822,33.616,33.1236,33.5595,3601270.9611565,0
+D.US,D,20121119,000000,33.7055,33.7629,33.4038,33.6452,3732256.1246,0
+D.US,D,20121120,000000,33.6452,33.6988,33.289,33.6812,3036237.5272292,0
+D.US,D,20121121,000000,33.6891,33.7834,33.215,33.5654,2994554.9182237,0
+D.US,D,20121123,000000,33.6043,33.6521,33.3211,33.5352,1575023.8893789,0
+D.US,D,20121126,000000,33.472,34.051,33.4213,33.8924,2687449.325634,0
+D.US,D,20121127,000000,33.8505,34.1259,33.7921,33.8204,4185300.1723759,0
+D.US,D,20121128,000000,33.8495,34.1201,33.7094,34.1016,4238255.2944666,0
+D.US,D,20121129,000000,34.159,34.3839,34.0598,34.2603,3396743.1824898,0
+D.US,D,20121130,000000,34.3109,34.5609,34.2018,34.5609,4222495.3552516,0
+D.US,D,20121203,000000,34.5433,34.592,34.1736,34.3176,3508817.8574823,0
+D.US,D,20121204,000000,34.3176,34.3576,34.052,34.0793,2557641.7647425,0
+D.US,D,20121205,000000,34.1346,35.0796,34.1016,34.9794,4976909.0641638,0
+D.US,D,20121206,000000,35.0291,35.1954,34.7216,34.8509,3021710.6796917,0
+D.US,D,20121207,000000,35.0329,35.1477,34.7916,34.9551,2534458.6136289,0
+D.US,D,20121210,000000,34.9123,35.0291,34.8296,34.8841,1979690.6679168,0
+D.US,D,20121211,000000,34.9123,35.0718,34.7866,34.8909,2390924.6872139,0
+D.US,D,20121212,000000,34.9833,35.0582,34.7866,34.8656,2912344.696084,0
+D.US,D,20121213,000000,34.8139,34.9044,34.592,34.7176,1769359.1377545,0
+D.US,D,20121214,000000,34.6893,34.7313,34.4606,34.6163,2380657.1438457,0
+D.US,D,20121217,000000,34.7108,35.1887,34.6583,35.1351,2904408.7235629,0
+D.US,D,20121218,000000,35.0796,35.3657,34.9989,35.3161,3249678.5035715,0
+D.US,D,20121219,000000,35.2752,35.3094,34.9901,35.0291,2982884.7330724,0
+D.US,D,20121220,000000,35.2918,35.429,35.1088,35.2987,3209983.2273196,0
+D.US,D,20121221,000000,35.1731,35.3657,35.0057,35.1214,6127858.3395772,0
+D.US,D,20121224,000000,35.0582,35.1818,34.8208,35.1214,1411193.273952,0
+D.US,D,20121226,000000,35.1614,35.2091,34.9161,34.9658,2704522.5074855,0
+D.US,D,20121227,000000,34.9307,35.0544,34.63,34.9044,3687368.5048095,0
+D.US,D,20121228,000000,34.7478,34.9833,34.5279,34.5433,2508501.0062409,0
+D.US,D,20121231,000000,34.4383,35.0718,34.3176,35.0291,3184130.4327242,0
+D.US,D,20130102,000000,35.4037,35.8095,35.4037,35.7852,3447715.0821325,0
+D.US,D,20130103,000000,35.7434,35.9545,35.5877,35.8222,2279158.2851407,0
+D.US,D,20130104,000000,35.8387,36.5014,35.8154,36.2026,4261332.6052112,0
+D.US,D,20130107,000000,35.9652,35.9846,35.5361,35.61,3070980.9128193,0
+D.US,D,20130108,000000,35.4971,35.7287,35.2918,35.4114,2826770.1888176,0
+D.US,D,20130109,000000,35.3968,35.4251,35.1088,35.2987,2431532.451307,0
+D.US,D,20130110,000000,35.3794,35.4202,35.1954,35.3094,3673463.3409927,0
+D.US,D,20130111,000000,35.3044,35.4544,35.2684,35.4544,3388271.8426652,0
+D.US,D,20130114,000000,35.467,35.5282,35.3297,35.4251,1829786.795411,0
+D.US,D,20130115,000000,35.3735,35.5282,35.248,35.5204,2721080.8735618,0
+D.US,D,20130116,000000,35.5282,35.6012,35.3365,35.429,3519947.5374482,0
+D.US,D,20130117,000000,35.5361,35.6421,35.3851,35.4377,2277140.1250952,0
+D.US,D,20130118,000000,35.4797,35.7852,35.3968,35.7852,3588430.366488,0
+D.US,D,20130122,000000,35.7346,36.0966,35.6012,36.0362,2190954.2098719,0
+D.US,D,20130123,000000,35.9185,36.1599,35.7706,36.08,3028108.3703451,0
+D.US,D,20130124,000000,36.1599,36.4402,36.1219,36.372,2097315.2830345,0
+D.US,D,20130125,000000,36.4207,36.5754,36.1092,36.4342,2477666.5212683,0
+D.US,D,20130128,000000,36.4402,36.5082,36.2222,36.3447,1970317.1160149,0
+D.US,D,20130129,000000,36.3447,36.7544,36.3447,36.7544,3362187.8433803,0
+D.US,D,20130130,000000,36.7165,36.879,36.5559,36.8664,3082596.6364215,0
+D.US,D,20130131,000000,36.7856,36.8497,36.4255,36.587,4805355.1845303,0
+D.US,D,20130201,000000,36.7243,36.806,36.5384,36.628,2649979.7798601,0
+D.US,D,20130204,000000,36.5189,36.6153,36.4937,36.5637,2618069.4223989,0
+D.US,D,20130205,000000,36.7243,36.993,36.6747,36.7243,2308733.9890257,0
+D.US,D,20130206,000000,36.587,36.7914,36.4469,36.7487,2271914.8991117,0
+D.US,D,20130207,000000,36.7992,36.9413,36.5695,36.7243,2195982.1411869,0
+D.US,D,20130208,000000,36.628,36.7544,36.514,36.7243,1871804.3943222,0
+D.US,D,20130211,000000,36.6834,36.7914,36.6562,36.737,1406438.6779588,0
+D.US,D,20130212,000000,36.6747,36.9413,36.6211,36.9413,2314270.5706578,0
+D.US,D,20130213,000000,36.9334,37.0542,36.8937,36.9803,2190842.2040446,0
+D.US,D,20130214,000000,36.9004,36.993,36.6211,36.8304,3576892.7386921,0
+D.US,D,20130215,000000,36.951,37.1924,36.9413,37.136,4714905.854832,0
+D.US,D,20130219,000000,37.2012,37.6429,37.1758,37.5905,4159552.1905731,0
+D.US,D,20130220,000000,37.5758,38.1227,37.5545,37.7918,3574447.106865,0
+D.US,D,20130221,000000,37.7374,37.8103,37.6089,37.6653,2918664.2909312,0
+D.US,D,20130222,000000,37.7228,38.1305,37.6653,38.1227,2005893.8660639,0
+D.US,D,20130225,000000,38.3719,38.6716,37.6488,37.6702,4922344.757434,0
+D.US,D,20130226,000000,37.7529,38.183,37.568,37.7618,3657622.2232424,0
+D.US,D,20130227,000000,37.8444,38.183,37.7618,38.1227,2654117.8300145,0
+D.US,D,20130228,000000,38.151,38.436,38.0098,38.255,3700295.4158953,0
+D.US,D,20130301,000000,38.1363,38.5549,37.9115,38.5393,3279389.847541,0
+D.US,D,20130304,000000,38.51,38.6404,38.2696,38.5306,5552726.9123875,0
+D.US,D,20130305,000000,38.7183,38.8526,38.5306,38.5996,3999077.6396619,0
+D.US,D,20130306,000000,38.689,38.7826,38.4098,38.5674,2515172.0322162,0
+D.US,D,20130307,000000,38.5947,38.6696,38.151,38.1646,3022225.495467,0
+D.US,D,20130308,000000,38.1791,38.2346,37.8765,38.1646,3912374.8535105,0
+D.US,D,20130311,000000,38.183,38.4575,38.1646,38.4575,2461616.8055091,0
+D.US,D,20130312,000000,38.4575,38.4575,38.115,38.2638,1690865.6594462,0
+D.US,D,20130313,000000,38.255,38.5947,38.1363,38.4847,2819148.6546742,0
+D.US,D,20130314,000000,38.5227,38.5947,38.3953,38.4936,3041819.3222227,0
+D.US,D,20130315,000000,38.3358,38.9771,38.1947,38.7903,5873541.4017018,0
+D.US,D,20130318,000000,38.4993,38.7027,38.4663,38.548,2020924.2260364,0
+D.US,D,20130319,000000,38.5889,38.8477,38.5149,38.7591,2464880.3881489,0
+D.US,D,20130320,000000,38.8886,39.1455,38.8886,39.0735,3175853.3048388,0
+D.US,D,20130321,000000,38.9363,39.2711,38.8273,38.8808,2975366.9841452,0
+D.US,D,20130322,000000,38.8643,38.9655,38.7027,38.7757,2783479.4227494,0
+D.US,D,20130325,000000,38.874,39.0229,38.6278,38.8419,3219526.3293271,0
+D.US,D,20130326,000000,38.9081,39.4471,38.8584,39.3381,2870325.0420201,0
+D.US,D,20130327,000000,39.2341,39.4151,39.1271,39.3002,2083163.5008823,0
+D.US,D,20130328,000000,39.3294,39.7888,39.3061,39.7421,2687044.4605332,0
+D.US,D,20130401,000000,39.7362,39.8092,39.5766,39.7499,1647077.5464014,0
+D.US,D,20130402,000000,39.8364,40.0885,39.7888,40.0419,2237716.1290123,0
+D.US,D,20130403,000000,40.1625,40.2889,40.0272,40.1323,3239980.2375278,0
+D.US,D,20130404,000000,40.1916,40.6929,40.1849,40.6364,3331724.3134875,0
+D.US,D,20130405,000000,40.4039,40.7571,40.3766,40.7317,3890550.158395,0
+D.US,D,20130408,000000,40.7317,41.0413,40.5254,41.0344,1841394.298402,0
+D.US,D,20130409,000000,41.5025,41.5249,40.8544,40.8817,2771196.802065,0
+D.US,D,20130410,000000,40.8884,41.337,40.8884,41.1007,3680450.8604987,0
+D.US,D,20130411,000000,41.1473,41.301,40.977,40.977,4260416.0070642,0
+D.US,D,20130412,000000,40.9663,41.1297,40.9108,41.0665,4394830.1929477,0
+D.US,D,20130415,000000,40.9847,41.2252,40.4856,40.4856,2803741.1741636,0
+D.US,D,20130416,000000,40.5887,40.8817,40.141,40.8612,2249223.9570926,0
+D.US,D,20130417,000000,40.7191,40.7571,40.3152,40.5254,2522622.9886775,0
+D.US,D,20130418,000000,40.6169,40.9167,40.4447,40.8477,2765698.2407596,0
+D.US,D,20130419,000000,40.9167,41.7282,40.7892,41.7175,4323482.4809106,0
+D.US,D,20130422,000000,41.6932,41.8246,41.4363,41.6398,2383985.4637987,0
+D.US,D,20130423,000000,41.7282,41.811,41.3195,41.6738,1863146.0355933,0
+D.US,D,20130424,000000,41.7575,41.9132,41.413,41.7498,1932676.9925589,0
+D.US,D,20130425,000000,41.6738,41.7371,41.197,41.4967,3959159.3793316,0
+D.US,D,20130426,000000,41.4685,42.0562,41.3468,41.6738,2403363.4995107,0
+D.US,D,20130429,000000,41.4967,41.955,41.1473,41.811,2449072.1528433,0
+D.US,D,20130430,000000,41.7371,42.1585,41.6699,42.1341,3063762.188624,0
+D.US,D,20130501,000000,42.1867,42.248,41.6738,41.7623,2161567.5800441,0
+D.US,D,20130502,000000,41.7692,41.9229,41.5249,41.7429,2463580.5040055,0
+D.US,D,20130503,000000,42.0095,42.0095,41.4285,41.6066,3276734.5901288,0
+D.US,D,20130506,000000,41.7078,41.7692,41.2855,41.3069,2451939.0909935,0
+D.US,D,20130507,000000,41.3069,41.6542,41.233,41.6202,2618833.939239,0
+D.US,D,20130508,000000,41.5025,41.6699,41.2174,41.3264,2117619.1650811,0
+D.US,D,20130509,000000,41.376,41.4812,40.4515,40.6101,4107754.1195064,0
+D.US,D,20130510,000000,40.6024,40.8397,40.4515,40.8134,2525190.902096,0
+D.US,D,20130513,000000,40.7124,40.943,40.4592,40.7746,2505289.8299974,0
+D.US,D,20130514,000000,40.8271,41.3877,40.7892,41.301,3409610.4941446,0
+D.US,D,20130515,000000,41.161,41.6699,41.0587,41.4363,3062492.1041961,0
+D.US,D,20130516,000000,41.3672,41.5172,41.1745,41.2447,2416232.8663183,0
+D.US,D,20130517,000000,41.3468,41.8168,41.3195,41.7848,3016127.8571217,0
+D.US,D,20130520,000000,41.7692,41.8042,41.3468,41.4967,2008367.2424537,0
+D.US,D,20130521,000000,41.4899,41.7225,41.2447,41.4577,2324568.9413177,0
+D.US,D,20130522,000000,41.3672,41.4062,40.3085,40.4797,4477624.0784814,0
+D.US,D,20130523,000000,40.0506,40.4797,39.3217,40.2656,10750724.176447,0
+D.US,D,20130524,000000,40.1166,40.141,39.2341,39.3597,10331255.159897,0
+D.US,D,20130528,000000,39.3674,39.8569,39.3381,39.4335,10859411.959632,0
+D.US,D,20130529,000000,39.1825,39.4064,38.6404,38.9811,3662288.4476653,0
+D.US,D,20130530,000000,39.0968,39.5435,38.9431,38.9956,3267601.4911041,0
+D.US,D,20130531,000000,38.9188,39.4803,38.6249,38.6249,4580523.5238169,0
+D.US,D,20130603,000000,38.5674,38.8477,37.9446,37.9446,10796226.286923,0
+D.US,D,20130604,000000,37.8444,38.26,37.6722,38.0225,12598563.434017,0
+D.US,D,20130605,000000,37.8638,37.9962,37.4688,37.6478,5980178.1423965,0
+D.US,D,20130606,000000,37.6225,38.1597,37.387,38.1597,7239041.4359673,0
+D.US,D,20130607,000000,38.4088,38.4566,37.9651,38.3943,5025705.5845722,0
+D.US,D,20130610,000000,38.51,38.6278,38.1801,38.4993,4335210.2103401,0
+D.US,D,20130611,000000,38.2151,38.5403,38.0935,38.1801,5142162.8729019,0
+D.US,D,20130612,000000,38.4293,38.5549,38.1062,38.1743,5054458.1997626,0
+D.US,D,20130613,000000,38.1597,38.9801,38.1062,38.9188,4764006.5378541,0
+D.US,D,20130614,000000,38.8973,39.0531,38.6083,38.6716,3836303.372772,0
+D.US,D,20130617,000000,38.8847,39.4181,38.7766,39.1445,5086823.773568,0
+D.US,D,20130618,000000,39.2078,39.3694,39.0093,39.3304,3487736.1001025,0
+D.US,D,20130619,000000,39.3304,39.4919,38.4653,38.4653,4760673.0800192,0
+D.US,D,20130620,000000,38.3719,38.4088,37.3607,37.4288,5499390.5594532,0
+D.US,D,20130621,000000,37.7305,38.0605,37.1174,37.9582,7046552.7423787,0
+D.US,D,20130624,000000,37.5388,38.3115,37.3656,38.0935,4909295.5647568,0
+D.US,D,20130625,000000,38.3056,38.767,37.9505,38.5549,4426189.7694597,0
+D.US,D,20130626,000000,38.7475,39.0141,38.5616,38.8458,3616350.644796,0
+D.US,D,20130627,000000,38.9859,39.2029,38.8506,38.9752,2915805.5733922,0
+D.US,D,20130628,000000,39.8511,39.8511,39.1281,39.5504,6075216.6282879,0
+D.US,D,20130701,000000,39.4287,39.5649,38.6356,38.8098,4039229.1598344,0
+D.US,D,20130702,000000,38.7766,39.0968,38.6716,38.9041,3411010.0531986,0
+D.US,D,20130703,000000,38.803,39.0005,38.5306,38.8779,1519578.949676,0
+D.US,D,20130705,000000,38.9041,38.9859,38.3056,38.8166,3108508.0028716,0
+D.US,D,20130708,000000,38.948,39.3751,38.8233,39.2497,3454805.3592781,0
+D.US,D,20130709,000000,39.3995,39.6379,39.2721,39.5649,2775459.1889636,0
+D.US,D,20130710,000000,39.4181,39.6904,39.3391,39.6009,3590152.584531,0
+D.US,D,20130711,000000,39.9912,40.4739,39.8871,40.4096,3064055.0478973,0
+D.US,D,20130712,000000,40.3396,40.6218,40.1878,40.5761,2800265.9107859,0
+D.US,D,20130715,000000,40.4671,41.3195,40.3756,41.2125,3037677.1617626,0
+D.US,D,20130716,000000,41.16,41.3897,40.8427,41.016,2102892.9677224,0
+D.US,D,20130717,000000,41.2797,41.302,40.8174,41.0461,2281258.651298,0
+D.US,D,20130718,000000,41.1414,41.5425,41.1287,41.5122,2886305.9101606,0
+D.US,D,20130719,000000,41.5697,41.6669,41.1152,41.1814,3709170.5932442,0
+D.US,D,20130722,000000,41.2252,41.4022,41.1414,41.2544,1729873.4870879,0
+D.US,D,20130723,000000,41.3264,41.447,41.2047,41.3079,1741105.9246936,0
+D.US,D,20130724,000000,41.233,41.3477,40.3599,40.6111,3402817.1865779,0
+D.US,D,20130725,000000,40.5566,41.1064,40.541,40.9624,3279512.1291324,0
+D.US,D,20130726,000000,40.7395,41.0909,40.4739,41.0714,3202509.6641775,0
+D.US,D,20130729,000000,41.0461,41.16,40.8738,40.9624,2637207.0052339,0
+D.US,D,20130730,000000,41.1541,41.302,40.798,40.9887,4036490.6687339,0
+D.US,D,20130731,000000,40.9567,41.2544,40.76,40.9264,4298754.8824708,0
+D.US,D,20130801,000000,41.1814,41.3264,40.6422,41.016,3671059.839798,0
+D.US,D,20130802,000000,41.0647,41.0987,40.8097,41.0081,3246507.4028074,0
+D.US,D,20130805,000000,40.9741,41.3779,40.6422,41.1287,3701936.4554029,0
+D.US,D,20130806,000000,40.906,41.123,40.3756,40.9332,3929045.225414,0
+D.US,D,20130807,000000,40.7327,41.6018,40.5489,41.3167,4204449.0585513,0
+D.US,D,20130808,000000,41.4022,41.6329,40.9487,41.6018,4402400.3482712,0
+D.US,D,20130809,000000,41.485,41.7059,41.3828,41.6329,3620327.365456,0
+D.US,D,20130812,000000,41.4149,41.4782,41.2495,41.4529,3299736.8877964,0
+D.US,D,20130813,000000,41.4149,41.6095,41.3614,41.5745,5544817.6568526,0
+D.US,D,20130814,000000,41.4529,41.557,40.5332,40.6169,3918347.1275352,0
+D.US,D,20130815,000000,40.4096,40.5186,39.9231,39.9619,3304586.0208182,0
+D.US,D,20130816,000000,39.8793,39.9912,39.4628,39.6379,4130483.0818522,0
+D.US,D,20130819,000000,39.5814,40.0359,39.5134,39.5961,3853170.0117676,0
+D.US,D,20130820,000000,39.5961,40.2782,39.5961,39.9376,4022006.9794052,0
+D.US,D,20130821,000000,39.8715,39.9016,39.3538,39.5338,3570412.8419268,0
+D.US,D,20130822,000000,39.6904,40.0146,39.4998,39.8569,10091550.3584,0
+D.US,D,20130823,000000,39.8637,40.7064,39.7557,40.6169,11127005.184569,0
+D.US,D,20130826,000000,40.6422,40.9001,40.2509,40.2569,2951372.0476772,0
+D.US,D,20130827,000000,39.9961,40.5614,39.8569,40.3756,3409319.690024,0
+D.US,D,20130828,000000,40.3493,40.6169,40.0789,40.5332,2389416.2050616,0
+D.US,D,20130829,000000,40.4232,40.5332,40.2365,40.3892,2307955.0861161,0
+D.US,D,20130830,000000,40.7162,40.904,40.4349,40.6179,2439442.7344183,0
+D.US,D,20130903,000000,40.6384,40.7181,39.7956,39.8734,2727101.4436772,0
+D.US,D,20130904,000000,39.9133,40.3055,39.4287,40.1509,4107143.7391261,0
+D.US,D,20130905,000000,40.0554,40.2219,39.7129,40.0749,3187143.2867228,0
+D.US,D,20130906,000000,40.1509,40.6052,40.0749,40.0876,3319688.3111385,0
+D.US,D,20130909,000000,40.141,40.4749,40.069,40.4291,3392986.363179,0
+D.US,D,20130910,000000,40.577,40.725,40.3337,40.7035,3592192.3236808,0
+D.US,D,20130911,000000,40.7094,41.1287,40.2219,40.8397,7146619.1595851,0
+D.US,D,20130912,000000,42.9389,43.1618,41.6145,41.6582,11359552.916454,0
+D.US,D,20130913,000000,42.1312,42.9389,42.0008,42.7014,6064221.5608301,0
+D.US,D,20130916,000000,43.154,43.3711,42.4708,42.5837,5278800.7341105,0
+D.US,D,20130917,000000,42.576,43.0372,42.4319,43.0285,4076437.7012033,0
+D.US,D,20130918,000000,43.0372,44.3033,42.7083,44.1709,4981468.4206415,0
+D.US,D,20130919,000000,44.1426,44.6283,43.8508,44.0483,3436093.1930719,0
+D.US,D,20130920,000000,44.1796,44.2489,43.3351,43.3924,5940466.4249223,0
+D.US,D,20130923,000000,43.3272,43.8323,42.9934,43.6483,4805958.3718757,0
+D.US,D,20130924,000000,43.6551,43.6804,43.2746,43.5179,3894981.0678228,0
+D.US,D,20130925,000000,43.6084,43.9364,43.4828,43.4945,3886667.9747635,0
+D.US,D,20130926,000000,43.5374,43.9228,43.5315,43.7681,2239633.5865708,0
+D.US,D,20130927,000000,43.6084,43.8693,43.2114,43.5043,2402059.5050617,0
+D.US,D,20130930,000000,43.6231,44.1029,43.4557,43.9199,4050546.8862811,0
+D.US,D,20131001,000000,43.8439,44.0863,43.3651,43.5578,4689042.7844726,0
+D.US,D,20131002,000000,43.3855,43.4702,42.7598,43.4411,4390729.1355436,0
+D.US,D,20131003,000000,43.2328,43.3788,42.7657,43.1764,3220907.392006,0
+D.US,D,20131004,000000,43.1764,43.4488,42.9934,43.3584,2190428.0907562,0
+D.US,D,20131007,000000,43.0908,43.3351,42.9389,42.9623,1447475.9689864,0
+D.US,D,20131008,000000,42.9233,43.4828,42.8553,42.9301,2694970.1572904,0
+D.US,D,20131009,000000,43.0664,43.5111,42.791,42.86,4589597.0234106,0
+D.US,D,20131010,000000,43.0664,43.6162,42.8678,43.6162,3413965.362919,0
+D.US,D,20131011,000000,43.6415,44.0659,43.4888,43.8693,2263267.8437231,0
+D.US,D,20131014,000000,43.6629,43.7466,42.9623,43.6279,3129604.1463211,0
+D.US,D,20131015,000000,43.4828,43.5374,43.0664,43.0664,2582184.3994305,0
+D.US,D,20131016,000000,43.3351,44.0434,43.2036,44.0191,3464873.552825,0
+D.US,D,20131017,000000,43.7681,44.5748,43.4888,44.4921,3219314.6485891,0
+D.US,D,20131018,000000,44.6049,44.7977,44.2146,44.3763,3346008.652995,0
+D.US,D,20131021,000000,44.3383,44.4298,43.9899,44.3316,2278326.9758347,0
+D.US,D,20131022,000000,44.3811,45.0341,44.3559,44.8424,3030151.1922242,0
+D.US,D,20131023,000000,44.7655,45.0994,44.5436,44.7577,2784985.8497487,0
+D.US,D,20131024,000000,44.9184,44.967,44.4396,44.7101,1652842.2499938,0
+D.US,D,20131025,000000,44.5972,45.0798,44.4162,45.0564,2574159.0277627,0
+D.US,D,20131028,000000,44.9601,45.2531,44.6351,44.8356,3092126.3799359,0
+D.US,D,20131029,000000,45.0157,45.1607,44.7655,45.0877,2151263.0439256,0
+D.US,D,20131030,000000,45.0877,45.3182,44.5748,44.6214,2240757.7551502,0
+D.US,D,20131031,000000,45.0808,45.2268,44.4414,44.8104,2579025.6295834,0
+D.US,D,20131101,000000,44.5281,44.8424,44.4006,44.6594,2700647.516889,0
+D.US,D,20131104,000000,44.857,44.857,44.3461,44.5884,3606519.8213971,0
+D.US,D,20131105,000000,44.8901,45.7621,44.6283,44.9951,5216692.9890434,0
+D.US,D,20131106,000000,45.2239,46.0268,45.1266,46.0142,4414084.9194921,0
+D.US,D,20131107,000000,46.0822,46.3245,45.4127,45.5324,3998706.6845822,0
+D.US,D,20131108,000000,45.3777,45.6219,44.6049,45.5792,4971450.5783381,0
+D.US,D,20131111,000000,45.5792,46.1649,45.4351,45.907,2856510.3049263,0
+D.US,D,20131112,000000,45.6579,45.9197,45.4692,45.7455,2985443.3983032,0
+D.US,D,20131113,000000,45.5995,46.2418,45.1694,46.2185,5101660.9491776,0
+D.US,D,20131114,000000,46.346,46.8617,46.2,46.7284,2815159.6030974,0
+D.US,D,20131115,000000,46.6273,47.0476,46.5863,47.0476,2983535.1889323,0
+D.US,D,20131118,000000,47.032,47.3718,46.8228,47.2471,3504462.9887079,0
+D.US,D,20131119,000000,47.179,47.3591,46.9863,47.1907,3043283.6185897,0
+D.US,D,20131120,000000,47.1907,47.2685,46.3245,46.4287,3594951.3663092,0
+D.US,D,20131121,000000,46.4948,46.7644,46.2632,46.5074,9023139.1019973,0
+D.US,D,20131122,000000,46.5123,46.6273,46.2924,46.4237,12553142.502076,0
+D.US,D,20131125,000000,46.5474,46.599,46.2145,46.235,14131536.84204,0
+D.US,D,20131126,000000,46.3401,46.3877,45.6638,45.9197,5730392.816436,0
+D.US,D,20131127,000000,45.8603,45.9878,45.0284,45.3309,4140223.4785281,0
+D.US,D,20131129,000000,45.69,46.128,45.5314,45.6287,1986179.8128697,0
+D.US,D,20131202,000000,45.148,45.2132,44.4298,44.8122,4179075.1145573,0
+D.US,D,20131203,000000,45.1908,45.5917,44.9884,45.5441,5259550.1178717,0
+D.US,D,20131204,000000,44.8687,45.2414,44.5942,45.0808,3047117.5061304,0
+D.US,D,20131205,000000,44.9184,44.9184,44.4677,44.6031,3489234.3064907,0
+D.US,D,20131206,000000,44.8891,45.4992,44.8104,45.2832,2510886.0110604,0
+D.US,D,20131209,000000,45.2832,45.2832,44.6419,44.8024,2330175.3981448,0
+D.US,D,20131210,000000,44.7957,44.8754,44.2876,44.6361,3523046.7078644,0
+D.US,D,20131211,000000,44.6361,44.7636,44.3256,44.4609,2687611.6827049,0
+D.US,D,20131212,000000,44.3889,44.8969,44.349,44.6361,3592466.6865791,0
+D.US,D,20131213,000000,44.6176,44.9251,44.5524,44.6935,2729135.0173687,0
+D.US,D,20131216,000000,44.7431,45.2832,44.6935,44.8891,2353594.89183,0
+D.US,D,20131217,000000,44.8492,45.0944,44.6419,44.9037,2502616.0762099,0
+D.US,D,20131218,000000,44.9807,45.5839,44.3782,45.5392,3541680.7782644,0
+D.US,D,20131219,000000,45.4594,45.4594,44.7791,45.3397,2512521.9126859,0
+D.US,D,20131220,000000,45.5645,45.6579,45.1724,45.3737,5412429.8516259,0
+D.US,D,20131223,000000,45.4097,45.7378,45.0224,45.0731,3152250.9025549,0
+D.US,D,20131224,000000,45.2084,45.6346,44.9397,45.4477,1304206.1297056,0
+D.US,D,20131226,000000,45.4477,45.6054,45.0574,45.291,1532347.6139966,0
+D.US,D,20131227,000000,45.402,45.4779,45.0808,45.2744,1362432.7187176,0
+D.US,D,20131230,000000,45.2619,45.5713,45.0808,45.2619,1749513.5547815,0
+D.US,D,20131231,000000,45.2677,45.5917,45.2268,45.4711,1972115.3747113,0
+D.US,D,20140102,000000,45.4175,45.4399,44.5942,44.6935,3249946.7010113,0
+D.US,D,20140103,000000,44.6935,44.8969,44.3831,44.6419,2474109.0517787,0
+D.US,D,20140106,000000,44.7354,44.8561,44.4609,44.6478,2687343.485265,0
+D.US,D,20140107,000000,44.8414,45.508,44.7791,45.4711,3124857.7709391,0
+D.US,D,20140108,000000,45.3601,45.7855,45.184,45.5226,4176241.0588518,0
+D.US,D,20140109,000000,46.0442,46.704,45.8019,46.6194,4213113.5827386,0
+D.US,D,20140110,000000,46.9376,47.6724,46.8442,47.6451,4815550.7975504,0
+D.US,D,20140113,000000,47.6383,48.1297,47.107,47.214,4057241.5465136,0
+D.US,D,20140114,000000,47.2364,47.3989,46.9688,47.177,2490457.7922697,0
+D.US,D,20140115,000000,47.1673,47.2062,46.7877,46.8383,2295679.6584665,0
+D.US,D,20140116,000000,46.563,46.78,46.2895,46.7303,2531517.6899781,0
+D.US,D,20140117,000000,46.6194,46.78,46.4277,46.6,2770697.3999356,0
+D.US,D,20140121,000000,46.739,47.0525,46.6534,47.0145,3947974.2102402,0
+D.US,D,20140122,000000,47.0145,47.2675,46.9513,47.1848,3056217.7227104,0
+D.US,D,20140123,000000,46.9007,47.0992,46.4433,46.6777,3760691.2186834,0
+D.US,D,20140124,000000,46.4588,46.9688,46.2953,46.345,3521948.228695,0
+D.US,D,20140127,000000,46.3674,46.922,46.2895,46.6904,3089515.3083088,0
+D.US,D,20140128,000000,46.6904,46.8442,46.4374,46.5766,3386425.2878782,0
+D.US,D,20140129,000000,46.451,46.7157,46.3012,46.5931,3764503.5271198,0
+D.US,D,20140130,000000,46.71,47.214,46.6194,47.1293,3107425.9649247,0
+D.US,D,20140131,000000,46.128,48.117,45.7455,47.7366,6311975.3682519,0
+D.US,D,20140203,000000,47.688,48.4052,47.0418,47.1848,4404743.2224586,0
+D.US,D,20140204,000000,47.2023,47.3425,46.2243,46.2895,4989527.7023304,0
+D.US,D,20140205,000000,46.0442,46.2895,45.7329,46.1825,3818378.3300866,0
+D.US,D,20140206,000000,46.1825,46.4647,45.7689,46.345,2468136.777754,0
+D.US,D,20140207,000000,46.451,47.0817,46.3605,47.0466,3055230.221792,0
+D.US,D,20140210,000000,47.287,48.2027,47.0466,48.1433,5651146.124628,0
+D.US,D,20140211,000000,48.2836,48.9181,48.0509,48.6008,4429976.388486,0
+D.US,D,20140212,000000,48.4889,48.8694,48.336,48.7564,2626966.1788521,0
+D.US,D,20140213,000000,48.5473,49.7365,48.5025,49.6916,3892443.9816963,0
+D.US,D,20140214,000000,49.5496,50.0294,49.2771,49.9856,3198959.3877227,0
+D.US,D,20140218,000000,50.0157,50.1277,49.6829,49.8095,2980257.2202229,0
+D.US,D,20140219,000000,49.7832,50.4215,49.5359,49.6576,3023210.9412327,0
+D.US,D,20140220,000000,49.7189,50.4215,49.6352,50.262,2890673.1098518,0
+D.US,D,20140221,000000,50.3291,50.661,50.1316,50.1832,2203887.2864162,0
+D.US,D,20140224,000000,50.1919,50.766,50.0994,50.114,2154388.9313281,0
+D.US,D,20140225,000000,50.1832,50.584,49.9856,50.0916,2695466.4766906,0
+D.US,D,20140226,000000,50.295,50.3477,49.3384,49.4542,3715455.250494,0
+D.US,D,20140227,000000,49.4542,49.7159,49.0921,49.3258,2331153.6508756,0
+D.US,D,20140228,000000,49.2489,49.4892,48.9764,49.1983,5801105.4862593,0
+D.US,D,20140303,000000,48.8908,49.2314,48.483,48.6251,4036834.9068272,0
+D.US,D,20140304,000000,49.1254,49.282,48.8129,49.1204,4079021.0282677,0
+D.US,D,20140305,000000,49.101,49.1254,48.4558,48.5726,3838647.2745357,0
+D.US,D,20140306,000000,48.7361,48.8441,48.0568,48.1833,3236855.3777018,0
+D.US,D,20140307,000000,48.1279,48.5676,47.9166,48.5161,4241517.84953,0
+D.US,D,20140310,000000,48.4276,48.6738,48.1833,48.4558,2845112.4275205,0
+D.US,D,20140311,000000,48.5103,48.5103,48.0276,48.2416,3135787.0735073,0
+D.US,D,20140312,000000,48.2126,48.9238,48.0986,48.8966,3824492.4096543,0
+D.US,D,20140313,000000,48.9444,49.3959,48.8129,49.2703,4753561.2237691,0
+D.US,D,20140314,000000,49.2119,49.6879,49.0065,49.5447,6753304.0175151,0
+D.US,D,20140317,000000,49.8289,50.0839,49.3959,50.0489,5361304.8430999,0
+D.US,D,20140318,000000,50.0489,50.2405,49.7725,49.9778,3401070.3067014,0
+D.US,D,20140319,000000,50.0771,50.4955,49.1857,49.5049,4462434.4441672,0
+D.US,D,20140320,000000,49.6002,49.679,48.8908,49.4591,3579613.7609938,0
+D.US,D,20140321,000000,50.2065,50.3029,49.5749,49.6664,6388244.1436588,0
+D.US,D,20140324,000000,49.6547,49.8999,49.2314,49.4591,3154349.2135595,0
+D.US,D,20140325,000000,49.5886,49.7725,49.282,49.6712,2339288.9732181,0
+D.US,D,20140326,000000,49.7159,50.3116,49.6002,49.8795,3088550.4140711,0
+D.US,D,20140327,000000,49.9194,50.3477,49.679,50.295,2572342.2726912,0
+D.US,D,20140328,000000,50.2065,50.4235,50.0489,50.3943,2632946.673488,0
+D.US,D,20140331,000000,50.5324,50.7027,49.7949,50.3232,4020910.5553886,0
+D.US,D,20140401,000000,50.225,50.4469,49.6547,49.9068,3411620.4335789,0
+D.US,D,20140402,000000,49.9068,50.1325,49.5447,49.8222,2564572.7675465,0
+D.US,D,20140403,000000,49.9574,50.0284,49.3822,49.4591,3272521.5268974,0
+D.US,D,20140404,000000,49.6236,50.1404,49.3054,49.354,3671191.3695769,0
+D.US,D,20140407,000000,49.354,49.5691,49.0445,49.0474,3531949.6297761,0
+D.US,D,20140408,000000,49.1254,50.0916,48.7671,49.9642,5079721.1655055,0
+D.US,D,20140409,000000,49.9194,49.9982,49.1623,49.8348,3791322.2435293,0
+D.US,D,20140410,000000,49.7492,50.0839,49.0844,49.3258,4808613.6292881,0
+D.US,D,20140411,000000,49.2907,49.5749,49.0844,49.2119,3223865.7844556,0
+D.US,D,20140414,000000,49.4319,49.9914,49.1983,49.7879,2631570.7486913,0
+D.US,D,20140415,000000,49.7802,50.0411,49.4591,50.0284,3032028.5743032,0
+D.US,D,20140416,000000,50.1919,50.7107,49.9914,50.7107,2538144.5301683,0
+D.US,D,20140417,000000,50.5024,50.8244,50.0771,50.0994,2583064.0048272,0
+D.US,D,20140421,000000,50.2474,50.5744,49.8863,50.1404,1742671.9511241,0
+D.US,D,20140422,000000,50.2065,50.37,49.9068,50.2405,2261233.2424553,0
+D.US,D,20140423,000000,50.1841,50.729,50.1325,50.3767,2444677.2085893,0
+D.US,D,20140424,000000,50.4099,50.878,50.0547,50.7027,2101672.2069617,0
+D.US,D,20140425,000000,50.7027,51.312,50.6804,51.2741,2382843.8264205,0
+D.US,D,20140428,000000,51.2741,51.6351,50.984,51.566,2630269.8369714,0
+D.US,D,20140429,000000,51.5465,51.6165,51.1252,51.3665,3278041.667307,0
+D.US,D,20140430,000000,51.6798,52.2833,51.1699,51.4239,3872528.5235281,0
+D.US,D,20140501,000000,51.4512,51.7509,50.8935,51.3811,2217677.3616763,0
+D.US,D,20140502,000000,51.1339,51.2118,49.9574,50.2337,2689758.2898001,0
+D.US,D,20140505,000000,50.1277,50.517,50.0489,50.4469,2287768.3477789,0
+D.US,D,20140506,000000,50.3029,50.4469,49.9642,50.0771,2673369.4738297,0
+D.US,D,20140507,000000,50.4099,51.2118,50.3407,51.1885,2740415.7510651,0
+D.US,D,20140508,000000,51.0989,51.312,50.2405,50.3894,2010558.0353341,0
+D.US,D,20140509,000000,50.3943,50.5384,49.4464,49.5243,2348420.0170901,0
+D.US,D,20140512,000000,49.6615,49.6712,49.1254,49.1477,2681805.8760566,0
+D.US,D,20140513,000000,49.282,49.6167,49.1204,49.4824,2826644.8244971,0
+D.US,D,20140514,000000,49.5691,50.3232,49.5691,50.0284,2921674.0622008,0
+D.US,D,20140515,000000,50.0722,50.1627,49.6002,49.679,1847627.5768318,0
+D.US,D,20140516,000000,49.6664,49.8863,49.4669,49.8572,2134331.667617,0
+D.US,D,20140519,000000,49.7725,49.8085,48.9054,48.9444,2896968.0428655,0
+D.US,D,20140520,000000,49.0445,49.3764,48.702,48.8606,2733032.614646,0
+D.US,D,20140521,000000,48.9831,49.101,48.7166,48.8878,2061957.4067583,0
+D.US,D,20140522,000000,49.03,49.7159,48.8878,49.4971,2142036.4354486,0
+D.US,D,20140523,000000,49.5817,49.6236,49.1418,49.1418,3368010.0912509,0
+D.US,D,20140527,000000,49.426,49.6236,48.9715,49.2119,3408249.9829937,0
+D.US,D,20140528,000000,49.2314,49.3267,48.7984,48.8771,5145410.0143194,0
+D.US,D,20140529,000000,48.92,49.0611,48.7545,48.9978,4172640.4311535,0
+D.US,D,20140530,000000,49.0464,49.3346,48.7847,49.3111,3529565.6525328,0
+D.US,D,20140602,000000,49.3404,49.8932,49.1535,49.7696,2868649.064915,0
+D.US,D,20140603,000000,49.7132,50.0722,49.6683,49.9632,3567521.241943,0
+D.US,D,20140604,000000,49.7413,50.1335,49.6411,50.0926,2833542.9448563,0
+D.US,D,20140605,000000,49.9846,50.3574,49.9049,50.2172,3167540.2117796,0
+D.US,D,20140606,000000,50.3437,50.4867,49.8639,49.9506,2265192.4943165,0
+D.US,D,20140609,000000,49.8329,49.8932,49.2314,49.3491,2516378.4069074,0
+D.US,D,20140610,000000,49.0824,49.3842,48.9345,49.0757,2639130.6282507,0
+D.US,D,20140611,000000,48.9414,49.1078,48.3973,48.4208,2806088.1586566,0
+D.US,D,20140612,000000,48.3429,48.8158,47.9536,48.6475,2694250.8538119,0
+D.US,D,20140613,000000,48.6281,49.0543,48.3496,48.9414,3764146.9581097,0
+D.US,D,20140616,000000,48.8849,49.5769,48.7984,48.9814,3608567.7811582,0
+D.US,D,20140617,000000,48.8898,49.0912,48.7058,48.9687,3607670.7069627,0
+D.US,D,20140618,000000,48.9638,50.0352,48.8898,50.0216,4123142.0760654,0
+D.US,D,20140619,000000,50.1782,50.9792,50.1209,50.77,5531577.3349654,0
+D.US,D,20140620,000000,50.7495,51.0648,50.2794,50.3272,5506101.660908,0
+D.US,D,20140623,000000,50.5062,50.6863,49.8562,50.0849,3058571.900238,0
+D.US,D,20140624,000000,50.0157,50.477,49.9982,50.296,2520206.1289897,0
+D.US,D,20140625,000000,50.0547,50.1491,49.6975,49.8853,6931899.8782038,0
+D.US,D,20140626,000000,50.1286,50.8935,49.9846,50.8644,9626982.0413215,0
+D.US,D,20140627,000000,50.7097,50.8477,50.3846,50.6404,4763209.1385693,0
+D.US,D,20140630,000000,50.586,51.2692,50.4274,51.1437,4515446.0829599,0
+D.US,D,20140701,000000,51.1495,51.2147,50.515,50.8847,4494810.2937367,0
+D.US,D,20140702,000000,50.765,50.77,49.5331,49.7996,5056432.1740229,0
+D.US,D,20140703,000000,49.5272,49.5272,48.6475,49.1001,3641298.1445849,0
+D.US,D,20140707,000000,48.9814,49.5564,48.8927,49.2391,3870194.8975284,0
+D.US,D,20140708,000000,49.1535,49.4912,49.1137,49.4474,3778641.9507789,0
+D.US,D,20140709,000000,49.5194,49.6129,49.1244,49.4844,2414958.6715849,0
+D.US,D,20140710,000000,49.4202,50.0547,49.3404,50.0411,3064141.3643148,0
+D.US,D,20140711,000000,49.9116,50.0411,49.6411,49.6975,1758815.1763355,0
+D.US,D,20140714,000000,49.8562,49.8776,49.2547,49.2713,2244500.1883914,0
+D.US,D,20140715,000000,49.2314,49.7696,49.2041,49.7132,3365275.7104561,0
+D.US,D,20140716,000000,49.8776,49.9359,49.3774,49.8932,1822390.3004987,0
+D.US,D,20140717,000000,49.8269,49.9699,49.4338,49.4426,2814907.84688,0
+D.US,D,20140718,000000,49.6576,50.2727,49.3189,50.1695,2589835.7332894,0
+D.US,D,20140721,000000,49.8853,50.2902,49.8639,50.0722,2187962.9349776,0
+D.US,D,20140722,000000,50.296,50.3057,49.9428,50.0157,2364252.9142293,0
+D.US,D,20140723,000000,49.9506,50.2649,49.8269,50.2065,1837566.5763197,0
+D.US,D,20140724,000000,49.8989,50.4867,49.8989,50.296,1682644.0206865,0
+D.US,D,20140725,000000,50.5413,50.5413,49.8853,49.9574,1540861.0844535,0
+D.US,D,20140728,000000,49.8776,50.8157,49.8776,50.6863,2526134.2172293,0
+D.US,D,20140729,000000,50.5354,50.7563,50.0069,50.0069,3120083.6509942,0
+D.US,D,20140730,000000,50.0547,50.5297,48.9101,49.3189,3620362.3030536,0
+D.US,D,20140731,000000,49.0757,49.2314,48.3273,48.3663,4568560.4793922,0
+D.US,D,20140801,000000,48.1463,48.92,48.0675,48.3341,3638466.1440323,0
+D.US,D,20140804,000000,48.2523,48.3341,47.0885,47.9323,5469552.8235866,0
+D.US,D,20140805,000000,47.8806,47.976,47.0116,47.2023,4245777.1536994,0
+D.US,D,20140806,000000,46.926,46.9795,46.273,46.416,7255837.1721914,0
+D.US,D,20140807,000000,46.6037,47.1527,46.6037,47.0252,4004609.0834119,0
+D.US,D,20140808,000000,47.3454,48.5541,47.3454,48.5181,5415855.7913366,0
+D.US,D,20140811,000000,48.4966,48.6923,48.1259,48.303,2941684.0573976,0
+D.US,D,20140812,000000,48.1813,48.4966,48.1123,48.2612,1919715.1438755,0
+D.US,D,20140813,000000,48.3273,48.6611,48.1686,48.4616,1848051.9658841,0
+D.US,D,20140814,000000,48.5034,48.8771,48.4393,48.8324,1670829.9748395,0
+D.US,D,20140815,000000,49.0367,49.5895,48.9687,49.2713,3063768.3540823,0
+D.US,D,20140818,000000,49.3189,49.5194,49.029,49.1137,1923742.2157789,0
+D.US,D,20140819,000000,49.1137,49.7783,49.0464,49.7627,2490270.7733652,0
+D.US,D,20140820,000000,49.7365,49.8493,49.4552,49.8065,1708595.4626161,0
+D.US,D,20140821,000000,49.7996,50.1627,49.7413,49.8329,2247340.4095553,0
+D.US,D,20140822,000000,49.9194,50.0157,49.3346,49.7043,2261609.3354168,0
+D.US,D,20140825,000000,49.8989,50.2347,49.7627,50.1209,2201462.2061171,0
+D.US,D,20140826,000000,50.1627,50.3272,49.6352,49.6509,2074249.2756303,0
+D.US,D,20140827,000000,49.7705,50.1529,49.7219,50.1199,2565495.5311518,0
+D.US,D,20140828,000000,49.9389,50.3924,49.8133,50.3837,2351207.8318577,0
+D.US,D,20140829,000000,50.295,50.6804,50.1919,50.6513,2227082.7684465,0
+D.US,D,20140902,000000,50.73,51.1777,49.8289,50.1112,3632252.3895539,0
+D.US,D,20140903,000000,50.1472,50.4945,50.0877,50.2474,2322517.8988275,0
+D.US,D,20140904,000000,50.2785,50.8196,50.1306,50.6882,3595367.5347504,0
+D.US,D,20140905,000000,50.7729,51.4308,50.73,51.4229,2796664.2555111,0
+D.US,D,20140908,000000,51.3578,51.4512,50.838,51.1077,3737119.6436915,0
+D.US,D,20140909,000000,50.947,51.0542,50.3767,50.3972,3462794.765772,0
+D.US,D,20140910,000000,50.3252,50.4634,50.0109,50.1529,2076476.0336846,0
+D.US,D,20140911,000000,50.1529,50.5297,49.9213,50.4342,2226137.3981605,0
+D.US,D,20140912,000000,50.1822,50.1822,49.2528,49.4679,2692603.6488461,0
+D.US,D,20140915,000000,49.5846,49.8016,49.2966,49.5262,1764146.2426879,0
+D.US,D,20140916,000000,49.4464,50.2327,49.4182,50.0186,2383361.7249251,0
+D.US,D,20140917,000000,50.1306,50.333,49.5331,49.8075,3198492.868038,0
+D.US,D,20140918,000000,49.8348,49.9943,49.1886,49.426,2434469.2646524,0
+D.US,D,20140919,000000,49.3229,49.8212,49.3229,49.7132,4201195.7516755,0
+D.US,D,20140922,000000,49.7132,49.7636,49.1097,49.2674,2370262.1810044,0
+D.US,D,20140923,000000,49.2674,49.3754,48.9911,49.2674,5052489.3633841,0
+D.US,D,20140924,000000,49.3384,49.3608,49.0221,49.1272,2343235.8941624,0
+D.US,D,20140925,000000,49.0484,49.4114,48.7711,48.7847,2417546.1089549,0
+D.US,D,20140926,000000,49.0445,49.2888,48.5394,49.0698,2302792.542293,0
+D.US,D,20140929,000000,48.9024,49.4679,48.7536,49.3949,2301906.7714379,0
+D.US,D,20140930,000000,49.6635,50.6094,49.6576,49.8348,3927051.727202,0
+D.US,D,20141001,000000,50.0742,50.442,49.8133,49.9593,3039303.8152005,0
+D.US,D,20141002,000000,49.9545,50.3125,49.787,50.0012,2327881.8476246,0
+D.US,D,20141003,000000,50.1257,50.6036,49.787,50.5217,2946802.4154357,0
+D.US,D,20141006,000000,50.515,50.8099,50.3125,50.5423,2560339.152787,0
+D.US,D,20141007,000000,50.2892,50.9762,50.2785,50.6288,3878946.7657096,0
+D.US,D,20141008,000000,50.6347,52.0779,50.5217,52.0243,6353372.3110188,0
+D.US,D,20141009,000000,52.0243,52.11,50.7729,50.803,3783445.8704391,0
+D.US,D,20141010,000000,51.0542,51.6692,50.9179,50.9393,4112317.5862897,0
+D.US,D,20141013,000000,51.0619,51.4735,50.4712,50.4867,5298855.9426688,0
+D.US,D,20141014,000000,50.6882,50.7447,49.0221,49.1817,11801410.767562,0
+D.US,D,20141015,000000,48.8577,49.0631,47.2705,47.8456,11744833.438669,0
+D.US,D,20141016,000000,47.2831,49.3306,47.2831,49.0397,6830846.9876554,0
+D.US,D,20141017,000000,49.2246,49.7053,48.6981,49.5769,4308763.4765866,0
+D.US,D,20141020,000000,49.6411,50.1822,49.5049,50.1112,2818410.8548205,0
+D.US,D,20141021,000000,50.1822,50.587,49.8805,50.4994,2509723.8221544,0
+D.US,D,20141022,000000,50.3837,51.0463,50.372,50.515,3670536.8034114,0
+D.US,D,20141023,000000,50.8974,51.0357,50.4127,50.5637,2521656.0392871,0
+D.US,D,20141024,000000,50.6513,51.2069,50.5062,51.0113,2427653.3504048,0
+D.US,D,20141027,000000,51.0045,51.1719,50.6657,50.7514,2329902.062823,0
+D.US,D,20141028,000000,50.8682,51.0045,50.2892,51.0045,3494399.933043,0
+D.US,D,20141029,000000,50.9762,51.2137,50.1529,50.6153,3254325.2040429,0
+D.US,D,20141030,000000,50.8196,51.6973,50.2629,51.6332,5222239.8464394,0
+D.US,D,20141031,000000,50.6153,51.786,50.5217,51.4308,5951479.9887553,0
+D.US,D,20141103,000000,51.5952,52.6131,51.5543,52.3396,4469832.9942323,0
+D.US,D,20141104,000000,52.3747,52.5265,51.5173,51.8045,2723461.7680757,0
+D.US,D,20141105,000000,52.0078,53.8023,51.8706,53.5094,6688737.2821278,0
+D.US,D,20141106,000000,53.5094,53.5513,52.3396,52.7134,5385577.2251953,0
+D.US,D,20141107,000000,52.9605,53.3206,52.7844,53.2983,2826063.2162559,0
+D.US,D,20141110,000000,53.2983,53.7293,52.9538,53.6369,2907774.0362661,0
+D.US,D,20141111,000000,53.5006,53.6603,53.0695,53.3128,3427287.8909182,0
+D.US,D,20141112,000000,52.1889,52.8798,51.9708,52.4477,3934467.7460658,0
+D.US,D,20141113,000000,52.4983,52.7533,51.9845,52.1226,3603581.9804754,0
+D.US,D,20141114,000000,51.9553,52.0078,51.4939,51.6245,4004253.5419782,0
+D.US,D,20141117,000000,51.5242,52.1654,51.4589,52.0516,2290910.6764037,0
+D.US,D,20141118,000000,51.9923,52.3747,51.7986,52.0779,2325097.1155863,0
+D.US,D,20141119,000000,51.9553,52.4107,51.8248,52.2686,2187597.1177798,0
+D.US,D,20141120,000000,51.9494,52.4477,51.8336,52.4195,2477173.2845973,0
+D.US,D,20141121,000000,52.8311,53.1551,52.3893,52.8398,3571314.0264277,0
+D.US,D,20141124,000000,52.8398,53.1844,52.6015,52.691,3370238.9044581,0
+D.US,D,20141125,000000,52.691,52.9635,52.3523,52.8253,3646577.8321174,0
+D.US,D,20141126,000000,52.9333,53.0871,52.4661,52.7533,2187485.1119525,0
+D.US,D,20141128,000000,52.7455,53.3099,52.6705,52.7649,1744079.7307892,0
+D.US,D,20141201,000000,52.4818,53.0549,52.29,52.5683,3634274.6599051,0
+D.US,D,20141202,000000,52.5616,53.2359,52.29,52.9761,3143210.285406,0
+D.US,D,20141203,000000,52.9635,53.1348,52.5246,52.7854,2057900.5351393,0
+D.US,D,20141204,000000,52.7931,53.1269,52.4905,52.9021,2386674.631232,0
+D.US,D,20141205,000000,52.3873,52.8535,52.2657,52.474,2160694.1401058,0
+D.US,D,20141208,000000,52.5908,53.1007,52.366,52.6209,2274627.7008022,0
+D.US,D,20141209,000000,52.545,52.9488,52.4448,52.7368,2883247.8428003,0
+D.US,D,20141210,000000,53.4773,54.1634,52.2257,52.2803,11560872.601606,0
+D.US,D,20141211,000000,52.7785,53.7859,52.6005,53.3624,5143712.4581099,0
+D.US,D,20141212,000000,53.2593,53.7303,52.8681,52.8856,5224971.1445052,0
+D.US,D,20141215,000000,53.1269,53.1348,51.9503,52.3523,3247735.356603,0
+D.US,D,20141216,000000,52.3727,53.3186,51.8833,52.2123,2923312.0189791,0
+D.US,D,20141217,000000,52.545,53.885,52.4963,53.7993,3636272.2684226,0
+D.US,D,20141218,000000,53.995,54.793,53.6612,54.7852,3789604.1357919,0
+D.US,D,20141219,000000,54.7677,55.2387,54.14,54.8377,5995775.7245407,0
+D.US,D,20141222,000000,55.445,55.9793,55.1152,55.6455,3785979.8738364,0
+D.US,D,20141223,000000,55.8762,56.3705,55.4198,55.9326,2646303.1115083,0
+D.US,D,20141224,000000,55.8587,57.2104,55.7867,57.0051,1945163.0733701,0
+D.US,D,20141226,000000,57.0771,58.0774,56.9087,57.6599,4849212.1451937,0
+D.US,D,20141229,000000,57.6298,58.8317,57.6298,58.3499,3802922.5534854,0
+D.US,D,20141230,000000,58.1476,58.2789,56.7501,56.9475,2736453.4164747,0
+D.US,D,20141231,000000,56.9992,57.1014,55.8587,55.9326,2860952.5176946,0
+D.US,D,20150102,000000,56.1924,56.4377,55.661,56.3578,3041277.7894609,0
+D.US,D,20150105,000000,56.203,56.4377,55.4908,55.6737,3821251.4336952,0
+D.US,D,20150106,000000,55.8518,56.6858,55.2972,55.3905,4523608.1222886,0
+D.US,D,20150107,000000,55.5452,56.0104,55.0694,55.6172,3998649.1403039,0
+D.US,D,20150108,000000,56.0445,56.5398,55.915,56.2742,2982009.2379814,0
+D.US,D,20150109,000000,56.4017,56.496,55.4275,55.6377,2495627.5291277,0
+D.US,D,20150112,000000,55.8275,55.9326,55.0782,55.6377,2994575.4697516,0
+D.US,D,20150113,000000,56.171,56.5262,55.1804,55.5949,3227043.0506779,0
+D.US,D,20150114,000000,55.4702,55.9657,54.7852,55.6027,5015501.7509408,0
+D.US,D,20150115,000000,55.661,56.279,55.2892,56.1223,3656597.7295736,0
+D.US,D,20150116,000000,56.1643,56.5905,55.8762,56.5545,3519088.4835796,0
+D.US,D,20150120,000000,56.7296,57.0128,56.2197,56.9992,2630255.4509019,0
+D.US,D,20150121,000000,56.7296,57.7699,56.3443,57.6522,3392141.6953798,0
+D.US,D,20150122,000000,57.7748,57.9733,56.8152,57.2522,4198688.4652644,0
+D.US,D,20150123,000000,57.4273,57.8487,57.0352,57.5218,2074439.3772639,0
+D.US,D,20150126,000000,57.2804,57.5218,56.7131,57.405,2224826.2106768,0
+D.US,D,20150127,000000,57.4196,57.7486,56.9184,57.4429,2094846.0169503,0
+D.US,D,20150128,000000,57.4566,58.1037,56.5116,56.6206,2793322.5770651,0
+D.US,D,20150129,000000,56.7296,57.6522,56.2576,57.5578,2594992.1116542,0
+D.US,D,20150130,000000,57.3388,57.3476,55.8693,55.9238,4041836.1211559,0
+D.US,D,20150202,000000,56.131,56.7588,55.5949,56.5262,3520942.2314015,0
+D.US,D,20150203,000000,56.4746,57.37,56.0903,57.151,4187727.3078278,0
+D.US,D,20150204,000000,56.8464,57.3476,56.279,56.458,2940016.3009038,0
+D.US,D,20150205,000000,56.7501,57.3261,56.2264,57.2308,2447025.2206585,0
+D.US,D,20150206,000000,56.8688,56.9544,54.5681,55.0635,5473556.261233,0
+D.US,D,20150209,000000,55.0694,56.8376,54.3356,54.7122,6255591.2237214,0
+D.US,D,20150210,000000,54.7122,55.8995,54.7054,55.7555,5527133.0670444,0
+D.US,D,20150211,000000,55.4198,55.628,53.8189,53.9084,5556248.4167032,0
+D.US,D,20150212,000000,54.0174,54.2558,53.3624,53.6146,7454050.4938928,0
+D.US,D,20150213,000000,53.6982,53.6982,52.4526,53.0268,5634660.7164761,0
+D.US,D,20150217,000000,52.9838,53.559,52.5051,53.2224,6331911.3779481,0
+D.US,D,20150218,000000,53.0938,54.3288,53.0938,54.3084,4089281.3786009,0
+D.US,D,20150219,000000,54.0749,54.2364,53.4569,53.669,4984439.1440079,0
+D.US,D,20150220,000000,53.6301,53.8413,53.1134,53.812,4595919.700987,0
+D.US,D,20150223,000000,53.7993,54.0379,53.4374,53.7459,2282537.9839134,0
+D.US,D,20150224,000000,53.7109,54.3521,53.4627,53.8646,3048358.8184191,0
+D.US,D,20150225,000000,54.0874,54.1751,53.2593,53.3478,3245829.2023848,0
+D.US,D,20150226,000000,53.4208,53.5678,52.6423,52.7893,3293186.0882596,0
+D.US,D,20150227,000000,52.8204,53.1941,52.5401,52.8905,3025992.5905418,0
+D.US,D,20150302,000000,52.7328,52.7328,51.2867,51.5942,6027847.4114963,0
+D.US,D,20150303,000000,51.6458,52.109,51.1972,52.0691,5090285.6784526,0
+D.US,D,20150304,000000,51.7265,51.9601,51.6235,51.8063,3598280.7138386,0
+D.US,D,20150305,000000,51.968,52.6375,51.8278,52.2239,4594724.6296362,0
+D.US,D,20150306,000000,51.4706,51.4832,50.766,51.0502,6519322.8165546,0
+D.US,D,20150309,000000,51.2935,51.4618,50.9704,51.0434,3215023.4895514,0
+D.US,D,20150310,000000,50.9315,51.5222,50.7943,50.8196,6979311.2256277,0
+D.US,D,20150311,000000,50.9997,51.2633,50.4342,50.442,5124632.4195533,0
+D.US,D,20150312,000000,50.771,51.4415,50.6697,51.2283,4147406.2375496,0
+D.US,D,20150313,000000,51.2361,51.2429,50.0752,50.5987,3895539.0418068,0
+D.US,D,20150316,000000,50.7943,51.6458,50.6473,51.3432,3573204.767,0
+D.US,D,20150317,000000,51.2779,51.5718,51.0317,51.3509,3126160.7378116,0
+D.US,D,20150318,000000,51.2692,53.0531,51.0502,52.7678,4384013.9237832,0
+D.US,D,20150319,000000,52.6803,53.2846,52.2716,52.5333,3491702.5449985,0
+D.US,D,20150320,000000,52.6861,53.2291,52.5771,52.9684,5852440.1203704,0
+D.US,D,20150323,000000,52.8574,53.2291,52.7678,52.9741,3248828.6978904,0
+D.US,D,20150324,000000,52.8281,53.2087,52.3133,52.4311,3239285.5958828,0
+D.US,D,20150325,000000,52.4243,52.7678,51.8278,51.8735,3347365.0538402,0
+D.US,D,20150326,000000,51.8015,52.1313,51.4181,51.6235,3231379.4230772,0
+D.US,D,20150327,000000,51.6838,51.998,51.4832,51.6458,2674344.6438313,0
+D.US,D,20150330,000000,51.7801,52.3873,51.565,52.1986,1945449.7671851,0
+D.US,D,20150331,000000,52.1013,52.4915,51.6001,51.998,3379533.3329773,0
+D.US,D,20150401,000000,52.109,52.6735,51.4551,52.4671,3538992.6384074,0
+D.US,D,20150402,000000,52.5401,52.7026,52.2647,52.5197,2431749.269927,0
+D.US,D,20150406,000000,52.5927,53.5609,52.5927,53.3478,3175635.4586425,0
+D.US,D,20150407,000000,53.3478,53.452,52.7611,52.7893,2526517.5032257,0
+D.US,D,20150408,000000,52.7678,52.8574,52.3941,52.6423,2763074.8382158,0
+D.US,D,20150409,000000,52.5138,52.5256,51.9543,52.365,2107625.9846113,0
+D.US,D,20150410,000000,52.4243,53.0315,52.2852,52.7561,1602266.9948407,0
+D.US,D,20150413,000000,52.7561,52.8281,52.109,52.1606,1854680.8612271,0
+D.US,D,20150414,000000,52.1986,52.6803,52.1168,52.5557,2452598.7950409,0
+D.US,D,20150415,000000,52.7026,53.2359,52.5401,53.1338,4025027.0264386,0
+D.US,D,20150416,000000,52.9371,52.9459,52.3183,52.6803,3235302.7097645,0
+D.US,D,20150417,000000,52.3436,52.8281,52.289,52.438,4009752.1032835,0
+D.US,D,20150420,000000,52.547,53.8832,52.547,53.3771,3179854.6873324,0
+D.US,D,20150421,000000,53.4004,53.7138,52.6375,52.8905,4864516.8680644,0
+D.US,D,20150422,000000,53.0793,53.3196,52.7728,53.2087,3781058.8104667,0
+D.US,D,20150423,000000,53.2515,53.8996,53.1124,53.7079,2817729.5716686,0
+D.US,D,20150424,000000,53.5979,54.542,53.5386,53.9552,3909075.3056967,0
+D.US,D,20150427,000000,54.0592,54.2217,52.8428,53.2457,2756399.7019348,0
+D.US,D,20150428,000000,52.9741,53.3839,52.5138,53.3693,3007861.0050004,0
+D.US,D,20150429,000000,52.9071,53.2018,52.6073,53.0461,2897735.6424348,0
+D.US,D,20150430,000000,52.8846,52.9684,52.0691,52.5927,3866917.9563954,0
+D.US,D,20150501,000000,52.6803,52.8905,51.9816,52.6073,3111036.8683869,0
+D.US,D,20150504,000000,52.4243,53.2457,52.4243,52.6511,3013175.6301305,0
+D.US,D,20150505,000000,52.5703,52.6423,51.4618,51.9601,4558878.6545709,0
+D.US,D,20150506,000000,51.968,52.2716,51.4112,51.8783,4718096.4795475,0
+D.US,D,20150507,000000,52.109,52.4827,51.9397,52.0419,2872837.466313,0
+D.US,D,20150508,000000,52.6316,53.0715,52.5197,52.6735,2627463.5258287,0
+D.US,D,20150511,000000,52.6423,52.9888,52.0857,52.1013,2416076.6747058,0
+D.US,D,20150512,000000,51.7713,52.3183,51.5592,52.1606,3071749.539965,0
+D.US,D,20150513,000000,52.1606,52.8905,51.8365,52.0214,3468092.9496798,0
+D.US,D,20150514,000000,52.3436,52.6511,52.2647,52.5333,2349156.7893673,0
+D.US,D,20150515,000000,52.6141,53.1075,52.5333,52.9684,2337355.0744371,0
+D.US,D,20150518,000000,52.7173,53.1338,52.6803,53.0171,1903630.4905187,0
+D.US,D,20150519,000000,52.7241,53.1727,52.656,52.9684,2442648.7727798,0
+D.US,D,20150520,000000,52.9371,53.1338,52.6511,52.7494,3731844.0664645,0
+D.US,D,20150521,000000,52.8778,53.1494,52.5771,52.8428,4299649.9015135,0
+D.US,D,20150522,000000,52.7406,52.9148,52.4973,52.8038,1928959.2211512,0
+D.US,D,20150526,000000,52.7961,52.8204,52.0691,52.4671,3494449.2567102,0
+D.US,D,20150527,000000,52.5693,52.6131,52.2618,52.4418,3539228.980979,0
+D.US,D,20150528,000000,52.4223,52.7328,52.2618,52.545,2565665.0812575,0
+D.US,D,20150529,000000,52.6511,52.6648,52.0584,52.214,4837823.5159755,0
+D.US,D,20150601,000000,52.2763,52.5041,52.0633,52.2006,2389317.5577275,0
+D.US,D,20150602,000000,51.9407,51.9601,50.9704,51.5261,4078814.4854117,0
+D.US,D,20150603,000000,51.5261,51.5922,50.3729,50.6657,4559596.9304731,0
+D.US,D,20150604,000000,50.5413,50.9402,50.1772,50.26,4373759.7389083,0
+D.US,D,20150605,000000,49.8222,49.9339,49.3997,49.7112,4865239.2542721,0
+D.US,D,20150608,000000,49.6664,49.8834,49.4659,49.5564,4599443.2604554,0
+D.US,D,20150609,000000,49.5049,49.7112,49.3997,49.4824,3771803.4298507,0
+D.US,D,20150610,000000,49.6956,49.7539,49.4241,49.4981,4008998.8897838,0
+D.US,D,20150611,000000,49.8299,49.9418,49.5331,49.8085,2884204.5164268,0
+D.US,D,20150612,000000,49.5564,49.8902,49.4299,49.4591,5076340.4391564,0
+D.US,D,20150615,000000,49.4377,49.8679,49.3111,49.6799,3362571.1293768,0
+D.US,D,20150616,000000,49.5789,49.9165,49.3724,49.8834,2293444.679801,0
+D.US,D,20150617,000000,49.8756,50.4614,49.7939,50.3486,3696978.3992829,0
+D.US,D,20150618,000000,50.3641,51.0375,50.2444,50.9772,4567298.6155756,0
+D.US,D,20150619,000000,50.9987,51.1913,50.332,50.3855,5382654.7979196,0
+D.US,D,20150622,000000,50.8361,50.8887,50.2677,50.5413,3370541.0119191,0
+D.US,D,20150623,000000,50.5024,50.5471,49.8085,50.0226,4741848.9079856,0
+D.US,D,20150624,000000,49.9778,50.2377,49.8679,50.0877,4259635.0490019,0
+D.US,D,20150625,000000,50.0673,50.2201,49.6392,49.6392,3606487.9665288,0
+D.US,D,20150626,000000,49.6061,49.8756,49.2976,49.8085,2604486.9175711,0
+D.US,D,20150629,000000,49.7539,50.4537,49.7482,49.8222,3969393.0126786,0
+D.US,D,20150630,000000,49.9709,49.9709,49.245,49.5097,4548238.1009704,0
+D.US,D,20150701,000000,49.7482,49.8299,49.3491,49.6615,3710481.780728,0
+D.US,D,20150702,000000,49.9165,50.3855,49.9096,50.2765,3071652.9477836,0
+D.US,D,20150706,000000,50.1491,50.4215,49.7939,50.2377,4310416.8470109,0
+D.US,D,20150707,000000,50.5471,51.5621,50.407,51.3345,4099997.9728549,0
+D.US,D,20150708,000000,51.1329,51.5689,51.0375,51.4065,4428595.3258072,0
+D.US,D,20150709,000000,51.5621,51.6428,50.6094,50.8293,4094588.8106962,0
+D.US,D,20150710,000000,50.9568,51.4512,50.6657,51.059,2498322.8620194,0
+D.US,D,20150713,000000,51.0882,51.4065,50.7622,51.1543,2909854.8784719,0
+D.US,D,20150714,000000,51.1057,51.4065,51.0132,51.238,2358869.4414805,0
+D.US,D,20150715,000000,51.1115,51.5028,50.948,51.4735,2171299.7561088,0
+D.US,D,20150716,000000,51.5261,52.071,51.4065,51.9601,2836514.6957991,0
+D.US,D,20150717,000000,51.7168,51.9689,51.4668,51.5689,2767094.7170844,0
+D.US,D,20150720,000000,51.5028,51.5562,51.0132,51.3032,1671763.0142088,0
+D.US,D,20150721,000000,51.1777,51.3265,50.659,50.9179,3274377.329872,0
+D.US,D,20150722,000000,50.8673,51.3752,50.8293,50.8887,3021006.789859,0
+D.US,D,20150723,000000,50.7397,50.8974,50.0372,50.517,3235345.8679732,0
+D.US,D,20150724,000000,50.5024,50.9179,50.332,50.7865,3192801.1223698,0
+D.US,D,20150727,000000,50.7914,51.4668,50.7914,51.1913,2959416.9432966,0
+D.US,D,20150728,000000,51.1485,51.9338,50.9704,51.926,3770991.6444963,0
+D.US,D,20150729,000000,51.8598,52.362,51.4512,52.3105,3433634.2027517,0
+D.US,D,20150730,000000,52.1547,52.7026,51.8871,52.6073,2120159.3339368,0
+D.US,D,20150731,000000,52.9975,53.4384,52.9391,53.0891,2958476.7108925,0
+D.US,D,20150803,000000,53.2486,53.4783,52.7688,53.1036,2362611.8747217,0
+D.US,D,20150804,000000,52.8671,52.9975,51.7703,52.0136,4147942.6324293,0
+D.US,D,20150805,000000,52.0233,53.0821,51.926,52.6861,3178755.1805866,0
+D.US,D,20150806,000000,52.7902,52.8301,51.9689,52.8136,2916924.6040896,0
+D.US,D,20150807,000000,52.7251,53.8723,52.5041,53.5609,2613128.8350776,0
+D.US,D,20150810,000000,53.6126,53.8422,53.3391,53.5678,2073970.8024265,0
+D.US,D,20150811,000000,53.4724,54.1322,53.2739,53.813,2569719.8977237,0
+D.US,D,20150812,000000,53.7245,55.1822,53.6427,55.1531,4635507.0817171,0
+D.US,D,20150813,000000,54.8699,55.5306,54.4728,55.4772,4076084.2149223,0
+D.US,D,20150814,000000,55.1745,55.8518,54.9244,55.8042,2336662.487945,0
+D.US,D,20150817,000000,55.9005,56.6283,55.7019,56.4337,3893351.3316557,0
+D.US,D,20150818,000000,56.315,56.5661,56.1292,56.3393,2424851.1495677,0
+D.US,D,20150819,000000,56.0581,56.6556,55.9345,56.3734,2728871.9578108,0
+D.US,D,20150820,000000,56.066,56.7082,55.8275,56.066,5863061.1500194,0
+D.US,D,20150821,000000,55.8372,56.139,55.4772,55.8275,9422004.1841926,0
+D.US,D,20150824,000000,54.6061,55.5306,53.3323,53.5766,8638279.8861059,0
+D.US,D,20150825,000000,54.4339,54.5916,51.9105,51.999,7065356.3628843,0
+D.US,D,20150826,000000,52.5966,52.9081,51.4385,52.7718,5182350.3582483,0
+D.US,D,20150827,000000,53.0277,53.2856,52.4925,53.2165,4434998.1543426,0
+D.US,D,20150828,000000,53.1864,53.3051,52.402,53.0831,3248736.2160145,0
+D.US,D,20150831,000000,52.9761,52.9761,51.7957,52.1246,4460828.3422573,0
+D.US,D,20150901,000000,51.4745,51.7665,50.3301,50.6657,3816378.6664162,0
+D.US,D,20150902,000000,51.1689,51.1972,50.3914,50.8828,3552763.1897161,0
+D.US,D,20150903,000000,51.0707,51.2886,50.6657,50.8828,4058179.7237649,0
+D.US,D,20150904,000000,50.586,50.8196,49.9943,50.2425,3804198.8033716,0
+D.US,D,20150908,000000,50.77,51.3849,50.733,51.3538,4708917.1395849,0
+D.US,D,20150909,000000,51.5855,51.7957,50.7874,50.876,3707854.2678786,0
+D.US,D,20150910,000000,50.8099,51.0182,50.151,50.2727,3294094.4657954,0
+D.US,D,20150911,000000,50.1734,50.6444,50.0401,50.6357,2924775.2877698,0
+D.US,D,20150914,000000,50.733,51.093,50.5627,50.9004,3000111.0238073,0
+D.US,D,20150915,000000,50.9587,51.0629,50.5461,50.876,2497504.9112066,0
+D.US,D,20150916,000000,51.0035,51.5515,50.8604,51.3752,2829902.2416785,0
+D.US,D,20150917,000000,51.3265,52.5206,51.2575,51.9076,2561589.7132633,0
+D.US,D,20150918,000000,51.6088,52.4311,51.4512,51.5641,4822256.7611232,0
+D.US,D,20150921,000000,51.6925,52.0117,51.4678,51.8035,2957023.7178658,0
+D.US,D,20150922,000000,51.5641,51.9076,51.3752,51.6235,3351639.7716557,0
+D.US,D,20150923,000000,51.5932,51.8414,51.4678,51.7275,2327664.0014283,0
+D.US,D,20150924,000000,51.4512,51.9806,51.3849,51.8774,2874476.4506677,0
+D.US,D,20150925,000000,51.9241,52.8281,51.7568,52.3573,3224522.4057738,0
+D.US,D,20150928,000000,52.2676,52.6034,51.8238,51.8833,3832616.4286563,0
+D.US,D,20150929,000000,51.9076,52.111,51.5427,51.782,3378672.2239558,0
+D.US,D,20150930,000000,51.9455,52.6705,51.8492,52.5966,3667709.9407408,0
+D.US,D,20151001,000000,52.6471,52.7474,51.4872,51.6857,4248596.8233353,0
+D.US,D,20151002,000000,51.9455,52.1333,51.1612,51.8238,5171649.1776404,0
+D.US,D,20151005,000000,52.0068,52.5655,51.7431,52.5489,3856334.9470732,0
+D.US,D,20151006,000000,52.438,52.5489,51.8998,52.146,3198019.1553186,0
+D.US,D,20151007,000000,52.214,52.325,51.8833,52.146,2337628.4097591,0
+D.US,D,20151008,000000,51.9883,52.9391,51.893,52.8428,2589305.5038681,0
+D.US,D,20151009,000000,52.9081,53.1708,52.654,53.0764,3403962.9342616,0
+D.US,D,20151012,000000,53.0901,53.8676,53.0588,53.8052,2461767.8592396,0
+D.US,D,20151013,000000,53.6116,53.8733,53.3956,53.7293,2242726.5915286,0
+D.US,D,20151014,000000,53.7449,54.0671,53.5892,53.8733,2478016.92482,0
+D.US,D,20151015,000000,54.1206,54.5167,53.6193,54.4047,3000646.3911106,0
+D.US,D,20151016,000000,54.6587,54.8971,54.4047,54.6587,2701571.3080707,0
+D.US,D,20151019,000000,54.5994,54.8514,54.1264,54.831,2540594.2723009,0
+D.US,D,20151020,000000,54.6587,55.1355,54.5994,55.0684,3089474.2052529,0
+D.US,D,20151021,000000,55.2416,55.5618,54.9409,55.2416,3156140.279221,0
+D.US,D,20151022,000000,55.3225,55.9579,55.1297,55.6649,2796446.4093148,0
+D.US,D,20151023,000000,55.5462,55.6523,54.5604,54.615,2883157.4160774,0
+D.US,D,20151026,000000,54.756,54.8514,53.9775,54.432,2741045.655397,0
+D.US,D,20151027,000000,54.322,54.6821,53.9336,54.0749,3028076.5154769,0
+D.US,D,20151028,000000,54.1576,54.359,52.8661,53.4481,2891185.8704743,0
+D.US,D,20151029,000000,53.2359,53.3051,52.3105,52.9712,3829228.5092723,0
+D.US,D,20151030,000000,53.1114,53.5659,52.8281,53.3809,3930789.0225613,0
+D.US,D,20151102,000000,53.1036,53.6486,52.3173,52.8574,4084775.4560961,0
+D.US,D,20151103,000000,52.8281,53.3654,52.5411,52.8428,3626998.3914314,0
+D.US,D,20151104,000000,52.7961,53.2671,52.618,52.7386,3178510.6174039,0
+D.US,D,20151105,000000,52.5966,52.9975,52.4448,52.4925,2134870.1176495,0
+D.US,D,20151106,000000,51.9153,52.0574,50.5024,50.7067,3858127.0403111,0
+D.US,D,20151109,000000,50.481,50.9587,50.2727,50.6143,3290407.5216796,0
+D.US,D,20151110,000000,50.6657,51.055,50.5403,50.6657,2765803.0535522,0
+D.US,D,20151111,000000,50.7271,51.1232,50.66,51.0473,2048290.6406659,0
+D.US,D,20151112,000000,50.8459,51.3188,50.517,50.7485,3185578.2878689,0
+D.US,D,20151113,000000,50.7797,51.2575,50.7485,50.9675,3665165.6615795,0
+D.US,D,20151116,000000,50.8604,51.782,50.8313,51.7568,3285135.0271819,0
+D.US,D,20151117,000000,51.7208,52.2949,50.913,51.0405,2700100.8462453,0
+D.US,D,20151118,000000,51.0103,51.2507,50.4127,51.1758,2835655.6419304,0
+D.US,D,20151119,000000,51.3402,51.7343,51.1758,51.4308,2334645.3554758,0
+D.US,D,20151120,000000,51.6088,52.0293,51.3111,51.5641,3904827.3048677,0
+D.US,D,20151123,000000,51.5319,51.7509,50.9208,50.9812,2756817.9255288,0
+D.US,D,20151124,000000,50.8293,51.0113,50.4294,50.9052,2267160.3031185,0
+D.US,D,20151125,000000,50.8517,50.988,50.55,50.7116,1808892.0569356,0
+D.US,D,20151127,000000,50.7037,51.132,50.6707,50.8244,1093342.3149692,0
+D.US,D,20151130,000000,50.8449,51.1709,50.7612,50.8244,3380103.6378782,0
+D.US,D,20151201,000000,51.2001,51.3295,50.3632,50.8517,3028820.4807889,0
+D.US,D,20151202,000000,50.7534,50.8177,49.8259,49.8961,3458721.4529306,0
+D.US,D,20151203,000000,49.7579,49.8113,49.0631,49.1623,3868903.2339962,0
+D.US,D,20151204,000000,49.4436,50.3107,49.3676,50.2434,3748748.7257868,0
+D.US,D,20151207,000000,50.0595,50.2434,49.7978,49.8961,3818744.1472843,0
+D.US,D,20151208,000000,49.7909,49.9242,49.1544,49.7219,3919670.6459357,0
+D.US,D,20151209,000000,49.5253,50.332,49.3374,49.9329,3784670.7415054,0
+D.US,D,20151210,000000,49.8873,49.9699,49.1408,49.1866,2599466.1792908,0
+D.US,D,20151211,000000,48.9734,49.3676,48.6874,48.9541,2790484.411054,0
+D.US,D,20151214,000000,48.8898,49.3676,48.6971,49.3374,3489095.583677,0
+D.US,D,20151215,000000,49.4873,50.3174,49.3521,49.9019,3028031.3021153,0
+D.US,D,20151216,000000,50.1656,51.019,50.0235,50.9743,4262019.026245,0
+D.US,D,20151217,000000,50.9208,51.2652,50.6191,50.952,3692411.8497706,0
+D.US,D,20151218,000000,50.7116,50.8828,50.1899,50.4693,6523729.0641489,0
+D.US,D,20151221,000000,50.8293,50.875,49.9242,50.2104,3246090.2067899,0
+D.US,D,20151222,000000,50.4459,50.7174,49.9086,50.6493,2566091.5254627,0
+D.US,D,20151223,000000,50.696,51.4035,50.696,51.3588,3094707.6518475,0
+D.US,D,20151224,000000,51.2652,51.3295,51.0357,51.1242,978846.6699832,0
+D.US,D,20151228,000000,51.0415,51.2985,50.8604,51.1913,2396561.9713328,0
+D.US,D,20151229,000000,51.3052,51.9543,51.2595,51.782,2599679.9151816,0
+D.US,D,20151230,000000,51.7061,51.9913,51.5612,51.8103,2167253.1602538,0
+D.US,D,20151231,000000,51.7198,51.7509,50.5587,51.0278,2809226.3769758,0
+D.US,D,20160104,000000,50.5198,50.9285,50.0391,50.8994,5165311.086418,0
+D.US,D,20160105,000000,50.7612,51.3898,49.9778,51.3372,3282187.9380727,0
+D.US,D,20160106,000000,50.9743,51.9543,50.7914,51.6517,3540240.1161545,0
+D.US,D,20160107,000000,51.0482,51.8326,50.9967,51.6848,5318023.3252192,0
+D.US,D,20160108,000000,51.6605,52.7328,51.5845,52.4438,7146858.5848858,0
+D.US,D,20160111,000000,52.4983,52.7561,52.287,52.362,5288761.0321355,0
+D.US,D,20160112,000000,52.5343,52.7163,51.6848,51.9776,5724291.0677852,0
+D.US,D,20160113,000000,52.0817,52.4233,51.9465,52.0653,4833691.6312794,0
+D.US,D,20160114,000000,52.0312,52.7825,51.9397,52.5576,4329268.7636072,0
+D.US,D,20160115,000000,52.0546,52.3853,51.4355,51.9601,5254835.5973581,0
+D.US,D,20160119,000000,52.2249,52.8525,51.817,52.7328,4025798.7363135,0
+D.US,D,20160120,000000,52.3923,52.619,51.2526,51.8502,5002482.357979,0
+D.US,D,20160121,000000,52.0896,52.0896,51.2741,51.6682,3007311.2516275,0
+D.US,D,20160122,000000,52.1586,52.6783,51.6915,52.6278,2807523.6828844,0
+D.US,D,20160125,000000,52.6481,52.9118,52.2618,52.474,3032015.21581,0
+D.US,D,20160126,000000,52.4915,53.2281,52.3853,52.5966,2751685.1814211,0
+D.US,D,20160127,000000,52.5148,52.8954,52.181,52.5868,3075581.3723529,0
+D.US,D,20160128,000000,52.58,53.9444,52.3747,53.5153,4745235.7997932,0
+D.US,D,20160129,000000,53.9229,54.4651,53.5853,54.4437,4637587.9239228,0
+D.US,D,20160201,000000,53.0091,53.8782,52.7621,52.9431,14308339.581914,0
+D.US,D,20160202,000000,52.2316,52.8875,51.7665,52.7241,7965076.5674981,0
+D.US,D,20160203,000000,52.8458,53.1211,52.2637,52.7561,7327387.316779,0
+D.US,D,20160204,000000,52.8603,53.6778,52.5206,53.1298,5323478.7283158,0
+D.US,D,20160205,000000,53.0647,53.886,52.5733,53.6058,4982671.7126035,0
+D.US,D,20160208,000000,52.9041,53.4773,52.1139,52.4233,7535305.0699824,0
+D.US,D,20160209,000000,52.4233,53.4627,52.1723,53.1298,5328644.3548682,0
+D.US,D,20160210,000000,52.9431,53.3654,52.0896,53.0248,4330117.541712,0
+D.US,D,20160211,000000,52.7688,53.1785,52.1353,52.2103,3802557.7638642,0
+D.US,D,20160212,000000,52.3086,52.5343,51.6361,52.0078,3900592.6625318,0
+D.US,D,20160216,000000,52.4233,52.474,51.7198,52.1654,3161448.7388927,0
+D.US,D,20160217,000000,52.4,52.6783,51.9008,52.6345,3424686.0674786,0
+D.US,D,20160218,000000,52.287,52.9635,52.1976,52.619,8206432.6842664,0
+D.US,D,20160219,000000,52.4661,52.6345,52.0546,52.4,5509888.2799343,0
+D.US,D,20160222,000000,52.6403,53.3956,52.5206,53.3654,3353554.1464849,0
+D.US,D,20160223,000000,53.1017,53.705,53.0091,53.4696,3392429.4167713,0
+D.US,D,20160224,000000,53.5006,53.7896,53.0549,53.7273,4616592.4829604,0
+D.US,D,20160225,000000,53.8159,54.2169,53.6816,54.1857,2803522.3003909,0
+D.US,D,20160226,000000,54.0145,54.1264,52.7406,52.8233,3712053.9726168,0
+D.US,D,20160229,000000,52.8136,53.3576,52.692,52.7494,4800962.295429,0
+D.US,D,20160301,000000,53.0549,53.1211,52.474,52.7688,3326639.8654705,0
+D.US,D,20160302,000000,52.6258,52.7688,51.4949,52.4029,5841151.1660628,0
+D.US,D,20160303,000000,52.4953,53.3556,52.038,53.3323,4890281.2910896,0
+D.US,D,20160304,000000,52.9908,53.9356,52.8243,53.813,3638660.3559714,0
+D.US,D,20160307,000000,53.5308,54.3872,53.4423,54.2694,3126615.9541559,0
+D.US,D,20160308,000000,54.1712,54.6977,53.8812,54.65,4025715.5026253,0
+D.US,D,20160309,000000,54.6344,55.1161,54.5594,54.9409,3034646.8389651,0
+D.US,D,20160310,000000,54.9536,55.047,54.1526,54.5507,2863387.8737577,0
+D.US,D,20160311,000000,54.7103,55.1239,54.5634,55.0324,2467233.5381002,0
+D.US,D,20160314,000000,55.1239,55.2252,54.793,55.1239,2444302.143204,0
+D.US,D,20160315,000000,54.9877,55.6805,54.9536,55.6202,2749069.9994885,0
+D.US,D,20160316,000000,55.4372,56.2343,54.9361,56.0552,3809538.0903353,0
+D.US,D,20160317,000000,56.204,57.0721,55.9005,56.8065,4312687.7908503,0
+D.US,D,20160318,000000,56.8551,57.0654,55.9764,55.9764,6172745.9593679,0
+D.US,D,20160321,000000,56.1194,56.243,55.3185,56.1057,3215965.7771083,0
+D.US,D,20160322,000000,56.169,56.1914,55.5657,55.5959,3949314.1698631,0
+D.US,D,20160323,000000,55.7662,56.1953,55.3448,56.0143,2399785.4784932,0
+D.US,D,20160324,000000,56.0143,56.0786,55.6494,55.9462,2092666.5274103,0
+D.US,D,20160328,000000,56.1126,56.4192,55.626,55.7399,2594450.5788926,0
+D.US,D,20160329,000000,55.9842,56.9213,55.6971,56.8775,3612516.7572554,0
+D.US,D,20160330,000000,56.9904,57.0721,56.464,56.9602,2570327.1953749,0
+D.US,D,20160331,000000,56.7997,57.2882,56.6245,57.2435,3564788.9163009,0
+D.US,D,20160401,000000,56.9825,57.5306,56.6625,57.4488,3080946.3487265,0
+D.US,D,20160404,000000,57.3184,57.3184,56.6108,56.8288,2642634.6637677,0
+D.US,D,20160405,000000,56.0844,56.1914,54.9701,55.664,10467252.84101,0
+D.US,D,20160406,000000,55.5442,55.8012,55.1239,55.4372,5546893.3611765,0
+D.US,D,20160407,000000,55.3369,55.8012,55.2757,55.6046,3065435.0829998,0
+D.US,D,20160408,000000,55.809,56.0075,55.4956,55.6572,3171284.7001737,0
+D.US,D,20160411,000000,55.7039,56.0786,55.4956,55.5278,3448312.1040197,0
+D.US,D,20160412,000000,55.5569,55.8722,55.4596,55.7925,3643371.7937559,0
+D.US,D,20160413,000000,55.9617,55.9617,55.1765,55.4722,2349960.3541105,0
+D.US,D,20160414,000000,55.4722,55.7039,55.1765,55.3973,2125837.7211118,0
+D.US,D,20160415,000000,55.5278,55.8255,55.3078,55.664,3156327.2981255,0
+D.US,D,20160418,000000,55.626,55.7487,54.9877,55.5278,3486528.697835,0
+D.US,D,20160419,000000,55.4596,55.7399,55.2319,55.4879,3190390.4281403,0
+D.US,D,20160420,000000,55.6125,55.6971,54.1196,54.1644,3349089.3270359,0
+D.US,D,20160421,000000,54.1644,54.1644,52.7902,52.9694,4662793.3453876,0
+D.US,D,20160422,000000,53.0355,53.5308,53.0355,53.3858,3349420.2066361,0
+D.US,D,20160425,000000,53.3936,53.5999,53.1737,53.4919,3396971.3044501,0
+D.US,D,20160426,000000,53.5308,53.776,53.1045,53.2631,3048314.632634,0
+D.US,D,20160427,000000,53.4481,54.2694,53.2963,53.9133,4257511.0485874,0
+D.US,D,20160428,000000,53.5094,54.1712,53.379,54.1254,3514585.6438039,0
+D.US,D,20160429,000000,53.7993,54.4601,53.415,54.4601,5912476.2714193,0
+D.US,D,20160502,000000,54.6344,55.2289,54.4836,54.9409,3970079.4337124,0
+D.US,D,20160503,000000,54.7677,55.0947,54.4222,54.8212,5143415.488531,0
+D.US,D,20160504,000000,53.6534,55.6416,53.6534,55.4596,4185376.2130293,0
+D.US,D,20160505,000000,55.3915,55.883,54.5916,54.8582,3540326.432572,0
+D.US,D,20160506,000000,54.9477,55.0324,53.776,54.3084,3123181.793834,0
+D.US,D,20160509,000000,54.4164,54.5916,54.1196,54.468,2702876.3300961,0
+D.US,D,20160510,000000,54.6587,54.7677,54.3911,54.4981,2233640.7610182,0
+D.US,D,20160511,000000,54.5828,54.759,54.0047,54.65,2411141.2252666,0
+D.US,D,20160512,000000,54.5916,55.1619,54.4222,55.0782,3293750.2277021,0
+D.US,D,20160513,000000,55.0626,55.1998,54.575,54.9361,2261803.547356,0
+D.US,D,20160516,000000,54.8699,55.1317,54.4981,55.0324,1986481.9203306,0
+D.US,D,20160517,000000,54.8952,55.0704,53.9133,54.1644,3031140.7482955,0
+D.US,D,20160518,000000,53.7993,54.286,52.8145,53.0432,4529098.4629827,0
+D.US,D,20160519,000000,52.7825,54.0272,52.3581,54.0116,3808488.934833,0
+D.US,D,20160520,000000,54.2159,54.2558,53.8422,54.0874,2829096.6217825,0
+D.US,D,20160523,000000,54.1936,54.2558,53.4082,53.4481,2644231.5174901,0
+D.US,D,20160524,000000,53.5688,54.0495,53.3984,53.9356,2590751.30386,0
+D.US,D,20160525,000000,53.813,54.1332,53.5094,54.0553,2696826.9878415,0
+D.US,D,20160526,000000,53.9434,54.65,53.9133,54.5371,2423269.7094913,0
+D.US,D,20160527,000000,54.6207,54.6977,54.2558,54.5672,1802091.5563341,0
+D.US,D,20160531,000000,54.575,55.1161,54.3707,55.0548,5085524.9170011,0
+D.US,D,20160601,000000,54.7852,55.2709,54.7084,55.155,2507088.0886937,0
+D.US,D,20160602,000000,54.9779,55.155,54.4349,55.01,2922795.148051,0
+D.US,D,20160603,000000,55.5316,56.4104,55.4032,56.1486,4103593.4626712,0
+D.US,D,20160606,000000,56.0863,56.3433,55.6873,55.993,2641625.583745,0
+D.US,D,20160607,000000,55.9715,56.4104,55.6962,55.7827,2484212.1829232,0
+D.US,D,20160608,000000,55.8343,56.348,55.7165,56.132,2105818.4777273,0
+D.US,D,20160609,000000,56.0572,56.824,55.8177,56.7403,2221057.0604492,0
+D.US,D,20160610,000000,56.7335,56.9331,56.2246,56.4416,3063418.978107,0
+D.US,D,20160613,000000,56.5554,56.9078,56.4007,56.4707,4136557.0859403,0
+D.US,D,20160614,000000,56.4707,56.8532,56.316,56.6868,7718831.2422284,0
+D.US,D,20160615,000000,56.7013,57.0411,56.356,56.6945,4259109.9574625,0
+D.US,D,20160616,000000,56.3014,57.0468,56.1797,56.8561,4124897.1765531,0
+D.US,D,20160617,000000,56.8152,57.2483,56.6187,57.0342,10367479.283077,0
+D.US,D,20160620,000000,57.3008,57.4556,56.6722,57.2171,6413092.9961135,0
+D.US,D,20160621,000000,57.1393,57.3855,56.788,57.2104,3651524.584897,0
+D.US,D,20160622,000000,57.1792,57.2785,56.7481,56.7802,2333845.9010383,0
+D.US,D,20160623,000000,56.788,56.9028,56.534,56.9018,1835770.3727762,0
+D.US,D,20160624,000000,56.5768,57.5801,56.463,57.0712,5630843.2701578,0
+D.US,D,20160627,000000,56.8658,57.7873,56.788,57.6726,4370175.5524323,0
+D.US,D,20160628,000000,57.5315,58.819,57.187,58.819,7672619.0764608,0
+D.US,D,20160629,000000,58.9717,59.0964,58.4921,58.7937,3700832.8383515,0
+D.US,D,20160630,000000,58.9806,59.9634,58.8414,59.9634,4351366.7940447,0
+D.US,D,20160701,000000,60.0666,60.157,59.3036,59.9099,2875073.4725548,0
+D.US,D,20160705,000000,60.017,60.415,59.9177,60.3634,3210236.0111135,0
+D.US,D,20160706,000000,60.3634,60.7643,60.05,60.7264,3832372.8930499,0
+D.US,D,20160707,000000,60.5736,60.7264,59.4419,59.6102,3342777.9528,0
+D.US,D,20160708,000000,59.5654,60.1737,58.8939,60.1649,2936053.9663134,0
+D.US,D,20160711,000000,59.7775,60.2243,59.4195,60.1347,2380330.3745513,0
+D.US,D,20160712,000000,59.7639,60.0257,59.4272,59.5654,2679014.9785599,0
+D.US,D,20160713,000000,59.942,60.0033,59.6102,59.8408,3057146.6517741,0
+D.US,D,20160714,000000,59.4788,59.6229,59.2179,59.3582,2925337.3720595,0
+D.US,D,20160715,000000,59.4788,59.8184,59.3582,59.6569,2501725.1674729,0
+D.US,D,20160718,000000,59.7572,60.0666,59.651,59.8797,1977410.4758898,0
+D.US,D,20160719,000000,59.8486,60.086,59.5236,59.8875,1943125.389373,0
+D.US,D,20160720,000000,59.8029,60.0111,59.4282,59.4788,1830551.3122511,0
+D.US,D,20160721,000000,59.2112,59.7572,59.0331,59.7104,2132197.3914385,0
+D.US,D,20160722,000000,59.7182,60.484,59.6229,60.412,2053996.7724036,0
+D.US,D,20160725,000000,60.2174,60.4977,60.0111,60.489,2201657.4456327,0
+D.US,D,20160726,000000,60.4325,60.4977,59.4788,59.6569,2731949.5491226,0
+D.US,D,20160727,000000,59.6159,59.6159,58.5571,58.8794,3740302.0477958,0
+D.US,D,20160728,000000,58.8794,59.3786,58.6711,59.2014,3068098.5610232,0
+D.US,D,20160729,000000,59.0866,60.1883,59.0759,60.0325,4363498.3609986,0
+D.US,D,20160801,000000,59.8116,60.0783,59.5956,59.6939,2302184.2170654,0
+D.US,D,20160802,000000,59.4963,59.6939,58.963,59.5332,3415807.8074005,0
+D.US,D,20160803,000000,59.688,59.9634,58.7791,59.0564,3589426.0880176,0
+D.US,D,20160804,000000,59.0564,59.5042,58.7178,58.8014,2887208.122238,0
+D.US,D,20160805,000000,58.7091,58.7091,57.8946,57.9956,3167815.6022543,0
+D.US,D,20160808,000000,57.764,58.2117,57.4166,57.7028,3364173.1209812,0
+D.US,D,20160809,000000,57.4701,57.7173,57.0177,57.5023,9667089.375709,0
+D.US,D,20160810,000000,57.7173,57.9909,57.4916,57.7173,6907417.8705232,0
+D.US,D,20160811,000000,57.7786,58.1406,57.6171,58.0181,4542185.6759867,0
+D.US,D,20160812,000000,58.3101,58.9717,58.1028,58.4491,4487249.3866008,0
+D.US,D,20160815,000000,58.3344,58.7334,57.6959,57.7096,2571461.6397182,0
+D.US,D,20160816,000000,57.6249,57.7719,57.3563,57.4643,6384834.6451705,0
+D.US,D,20160817,000000,57.4643,59.0029,57.187,58.9806,6266725.0139929,0
+D.US,D,20160818,000000,58.7937,59.1411,58.5854,59.1411,5349098.2630689,0
+D.US,D,20160819,000000,58.8569,58.963,57.948,58.3256,4073614.9488382,0
+D.US,D,20160822,000000,58.4414,58.9251,58.2536,58.6954,2999744.1790332,0
+D.US,D,20160823,000000,58.7724,59.0798,58.3471,58.3471,2724216.0091518,0
+D.US,D,20160824,000000,58.1709,58.6525,58.0396,58.5698,2801155.7919465,0
+D.US,D,20160825,000000,58.4921,58.9114,58.4044,58.6624,2850364.3704903,0
+D.US,D,20160826,000000,58.6877,59.1645,57.4488,57.511,4214280.9095266,0
+D.US,D,20160829,000000,57.7786,58.2409,57.7397,58.2409,4885019.0723558,0
+D.US,D,20160830,000000,58.2117,58.4921,57.5879,57.6726,3139163.6895509,0
+D.US,D,20160831,000000,57.4693,57.7407,57.2288,57.6016,4440238.7939721,0
+D.US,D,20160901,000000,57.6161,57.7407,57.3068,57.5228,2760641.5373055,0
+D.US,D,20160902,000000,57.5149,58.3246,57.477,58.0619,2310925.8094826,0
+D.US,D,20160906,000000,58.4171,58.8901,58.2321,58.6448,3189599.1943139,0
+D.US,D,20160907,000000,58.5017,58.7674,58.2934,58.5581,2140454.9953723,0
+D.US,D,20160908,000000,58.3957,58.712,58.1699,58.6517,3351571.9516134,0
+D.US,D,20160909,000000,58.1757,58.2244,56.3043,56.3111,3852723.0160345,0
+D.US,D,20160912,000000,56.3666,57.6473,56.352,57.5149,4111348.5817464,0
+D.US,D,20160913,000000,57.369,57.5013,56.824,57.1062,3964258.2134181,0
+D.US,D,20160914,000000,57.2133,57.7962,57.0274,57.3155,2332870.7310366,0
+D.US,D,20160915,000000,57.369,57.9568,57.1335,57.8283,2784748.4796009,0
+D.US,D,20160916,000000,57.6726,58.4851,57.4381,58.3022,6108207.9961198,0
+D.US,D,20160919,000000,58.3461,58.9766,58.2779,58.9533,2746571.9612651,0
+D.US,D,20160920,000000,59.2267,59.3095,58.7265,58.7451,3131300.6749541,0
+D.US,D,20160921,000000,58.8355,59.6365,58.5504,59.6122,3585264.403606,0
+D.US,D,20160922,000000,59.8077,60.0577,59.4339,59.8379,2681433.8934006,0
+D.US,D,20160923,000000,59.6832,59.9937,59.2005,59.8145,2640015.3715294,0
+D.US,D,20160926,000000,59.832,59.979,59.3386,59.4972,3246659.4841143,0
+D.US,D,20160927,000000,59.7309,60.0024,58.747,58.8589,3781179.0369053,0
+D.US,D,20160928,000000,59.0126,59.1187,58.3168,58.9066,2623182.6425549,0
+D.US,D,20160929,000000,58.9066,58.9941,57.8576,58.0619,3149114.7393885,0
+D.US,D,20160930,000000,58.3324,58.5017,57.3456,57.6882,4060171.1668241,0
+D.US,D,20161003,000000,57.6376,57.6376,56.609,56.9184,3202616.5321228,0
+D.US,D,20161004,000000,56.7646,56.7792,55.6932,56.0387,4090910.0871917,0
+D.US,D,20161005,000000,56.0805,56.421,55.3955,55.8323,3930708.8716023,0
+D.US,D,20161006,000000,55.6358,56.1427,55.4188,55.8557,2711119.5479603,0
+D.US,D,20161007,000000,56.2323,56.7792,55.4665,55.5345,2423992.0956991,0
+D.US,D,20161010,000000,55.6134,56.167,55.4509,56.095,2352947.5186993,0
+D.US,D,20161011,000000,56.0805,56.1427,55.4879,55.6845,3313047.0848788,0
+D.US,D,20161012,000000,55.7058,56.1895,55.6845,56.0484,1984244.8865124,0
+D.US,D,20161013,000000,56.0484,57.3845,55.993,56.9418,4008802.6226918,0
+D.US,D,20161014,000000,56.824,57.0644,56.4668,56.531,2181046.3182431,0
+D.US,D,20161017,000000,56.7228,56.9331,56.3354,56.5661,2077564.23709,0
+D.US,D,20161018,000000,56.9495,57.26,56.428,56.9885,2113764.7260126,0
+D.US,D,20161019,000000,57.0108,57.0985,56.5661,56.8658,2270158.7710477,0
+D.US,D,20161020,000000,56.9184,57.0644,56.7082,56.787,1691448.2952638,0
+D.US,D,20161021,000000,56.4377,56.7471,56.2606,56.5748,1945091.1430222,0
+D.US,D,20161024,000000,56.8006,56.9738,56.3354,56.7928,3132458.7535545,0
+D.US,D,20161025,000000,56.7928,57.0528,56.5447,57.0108,2677279.4020237,0
+D.US,D,20161026,000000,56.9262,57.4235,56.6158,57.3456,2170184.8357171,0
+D.US,D,20161027,000000,57.0352,57.3213,56.5515,56.9331,2282014.9475269,0
+D.US,D,20161028,000000,56.9962,57.3068,56.6936,57.0808,2275802.220625,0
+D.US,D,20161031,000000,57.4624,58.9611,57.1782,58.4093,5222697.1179365,0
+D.US,D,20161101,000000,58.2779,58.3645,57.6317,57.8342,3316507.962187,0
+D.US,D,20161102,000000,57.8487,57.8896,56.6031,57.5549,3791830.8938462,0
+D.US,D,20161103,000000,57.4069,57.9139,57.0721,57.7496,2366267.9915456,0
+D.US,D,20161104,000000,57.9743,58.3831,57.3115,57.3155,3396431.8268412,0
+D.US,D,20161107,000000,57.6473,58.0521,56.7101,58.0346,3112556.6538795,0
+D.US,D,20161108,000000,58.1446,58.8842,58.0132,58.6448,2344218.2571989,0
+D.US,D,20161109,000000,57.5149,57.6726,56.751,56.8726,3922012.4925466,0
+D.US,D,20161110,000000,56.5923,56.609,54.8047,55.2485,5370614.6852652,0
+D.US,D,20161111,000000,55.2952,55.7292,54.8047,54.9584,3318765.5475332,0
+D.US,D,20161114,000000,54.7677,54.868,53.9902,54.3638,5860179.8257996,0
+D.US,D,20161115,000000,54.6334,55.4879,54.6334,55.3342,4971344.7379691,0
+D.US,D,20161116,000000,55.4879,55.6747,54.975,55.1842,3751645.4636525,0
+D.US,D,20161117,000000,54.9662,55.5569,54.9,55.1696,3576935.8969009,0
+D.US,D,20161118,000000,55.1929,55.4791,54.7881,55.2621,3471596.9851966,0
+D.US,D,20161121,000000,55.4509,56.1156,55.3808,56.1156,2727472.3987569,0
+D.US,D,20161122,000000,56.0017,56.9641,55.9773,56.8493,4404945.6550089,0
+D.US,D,20161123,000000,56.2887,56.9262,56.2887,56.6002,4324461.7612178,0
+D.US,D,20161125,000000,56.7082,57.7796,56.7082,57.4381,1793001.615518,0
+D.US,D,20161128,000000,57.587,58.5085,57.5753,58.3869,3317714.3368781,0
+D.US,D,20161129,000000,58.1309,59.2647,58.0619,59.1139,4347591.4783587,0
+D.US,D,20161130,000000,58.5114,58.6058,57.4381,57.4536,5621664.9577715,0
+D.US,D,20161201,000000,57.1724,57.2745,56.6002,57.0312,4054029.3426937,0
+D.US,D,20161202,000000,57.5159,58.0326,57.5013,57.839,3766116.8220645,0
+D.US,D,20161205,000000,57.5889,57.6658,56.8745,57.6026,3637141.5980553,0
+D.US,D,20161206,000000,57.658,57.6756,56.8815,57.0001,3696588.9478281,0
+D.US,D,20161207,000000,57.2268,57.6823,57.0615,57.6181,5020042.6110432,0
+D.US,D,20161208,000000,57.3524,57.6979,56.9358,57.6181,2384143.7105639,0
+D.US,D,20161209,000000,57.6259,58.4871,57.5431,58.4248,2838196.8383625,0
+D.US,D,20161212,000000,58.2838,59.4535,58.2838,59.1576,3162589.3486945,0
+D.US,D,20161213,000000,59.3279,59.6325,59.0613,59.5372,2910980.0746276,0
+D.US,D,20161214,000000,59.7289,60.017,58.0668,58.1037,4805280.1714531,0
+D.US,D,20161215,000000,58.1981,58.7411,57.9539,58.4589,3481146.2526626,0
+D.US,D,20161216,000000,58.5114,59.7289,58.5114,59.4759,7106067.9121938,0
+D.US,D,20161219,000000,59.868,60.087,59.3815,59.979,3008661.4870144,0
+D.US,D,20161220,000000,59.9245,60.087,59.6102,59.979,2725293.9367932,0
+D.US,D,20161221,000000,60.0783,60.489,59.7512,59.7659,2343695.2208124,0
+D.US,D,20161222,000000,59.8602,60.128,59.5799,60.0714,2123690.0864401,0
+D.US,D,20161223,000000,60.1104,60.1766,59.6734,60.1667,1370217.6375083,0
+D.US,D,20161227,000000,60.0587,60.3303,59.7737,60.1036,1484144.0051699,0
+D.US,D,20161228,000000,60.1513,60.34,59.7737,59.8369,2181268.2747451,0
+D.US,D,20161229,000000,59.9937,60.6155,59.8067,60.3557,2988384.3219542,0
+D.US,D,20161230,000000,60.3945,60.4637,59.8807,60.0413,3138072.4034163,0
+D.US,D,20170103,000000,60.0257,60.1191,59.5479,59.7737,3849223.0908231,0
+D.US,D,20170104,000000,59.8846,60.1191,59.5129,59.7202,4368389.6246527,0
+D.US,D,20170105,000000,59.4155,59.8457,58.8881,59.7989,3428925.8476964,0
+D.US,D,20170106,000000,59.6102,60.3974,59.4934,60.2837,2357139.0028265,0
+D.US,D,20170109,000000,60.305,60.3477,59.3279,59.3601,2485123.643188,0
+D.US,D,20170110,000000,59.2569,59.3279,58.8881,59.1304,1957018.2222729,0
+D.US,D,20170111,000000,59.1402,59.5079,58.9834,59.2881,2426706.9525424,0
+D.US,D,20170112,000000,59.3046,59.4535,58.8268,59.0117,3149268.8758481,0
+D.US,D,20170113,000000,58.8491,59.1304,58.5601,58.9591,2541988.6934729,0
+D.US,D,20170117,000000,59.2413,59.8593,59.0526,59.7357,2693264.3804699,0
+D.US,D,20170118,000000,59.5732,60.0783,59.5323,59.7124,2441377.6607756,0
+D.US,D,20170119,000000,59.4068,59.7026,59.0779,59.2793,1780464.1558869,0
+D.US,D,20170120,000000,59.3669,59.6102,59.0214,59.4155,2218682.3313935,0
+D.US,D,20170123,000000,59.5079,59.6569,59.1489,59.2492,1952574.9819283,0
+D.US,D,20170124,000000,59.2112,59.397,59.0409,59.1635,2421401.5755999,0
+D.US,D,20170125,000000,59.1576,59.5245,58.9591,59.4312,2756792.2361189,0
+D.US,D,20170126,000000,59.3601,59.7659,59.1849,59.3367,1961435.7732076,0
+D.US,D,20170127,000000,59.3367,59.4535,58.9669,59.2014,1777978.4485804,0
+D.US,D,20170130,000000,59.4068,59.4155,58.7976,59,2917382.903163,0
+D.US,D,20170131,000000,59.0369,59.8223,59.0117,59.7989,3898461.4690826,0
+D.US,D,20170201,000000,58.2934,59.1402,56.3014,56.3237,9284349.0223501,0
+D.US,D,20170202,000000,56.3403,56.5603,55.5559,56.1924,5531137.5322671,0
+D.US,D,20170203,000000,56.2236,56.4357,55.8567,56.206,4713901.9126912,0
+D.US,D,20170206,000000,56.4824,56.7725,56.06,56.609,4112324.7793244,0
+D.US,D,20170207,000000,56.6468,56.7958,56.2147,56.716,3107731.1551148,0
+D.US,D,20170208,000000,56.8815,57.6366,56.826,57.4945,3458934.161245,0
+D.US,D,20170209,000000,57.4303,57.6026,56.1194,56.5603,4787157.8340993,0
+D.US,D,20170210,000000,56.5603,57.5801,56.3063,57.5159,4546078.135382,0
+D.US,D,20170213,000000,57.548,57.9189,57.37,57.8,3608746.5794514,0
+D.US,D,20170214,000000,57.6891,57.7602,57.0955,57.3203,3602686.9614328,0
+D.US,D,20170215,000000,56.8745,57.0702,56.4133,56.7403,4061998.1976597,0
+D.US,D,20170216,000000,56.8591,57.5237,56.7568,57.4478,3860408.2599145,0
+D.US,D,20170217,000000,57.4351,57.8847,57.1024,57.8303,4333604.1084301,0
+D.US,D,20170221,000000,57.7349,58.8647,57.5568,58.6058,4517244.3416562,0
+D.US,D,20170222,000000,58.5981,59.1402,58.2458,59.0691,3961763.257924,0
+D.US,D,20170223,000000,59.2793,59.8067,59.0739,59.7026,3206050.6924448,0
+D.US,D,20170224,000000,59.9332,60.5103,59.9245,60.3624,3042015.5893147,0
+D.US,D,20170227,000000,60.2767,60.4013,60.0024,60.2622,4266630.7891189,0
+D.US,D,20170228,000000,60.1036,61.176,60.1036,60.8635,3725273.7429762,0
+D.US,D,20170301,000000,60.0695,60.6797,59.832,60.3614,3364155.6521824,0
+D.US,D,20170302,000000,60.1551,61.5916,60.0919,61.1273,3289937.9192658,0
+D.US,D,20170303,000000,61.1078,61.1225,60.1474,60.6087,3734113.9827276,0
+D.US,D,20170306,000000,60.4013,60.593,60.1814,60.3547,2460902.6399126,0
+D.US,D,20170307,000000,60.1474,60.4637,60.1327,60.2603,3132445.3950613,0
+D.US,D,20170308,000000,59.7834,59.8875,59.0467,59.4749,2372964.7069309,0
+D.US,D,20170309,000000,59.5362,59.9255,59.2521,59.2929,1745567.6614134,0
+D.US,D,20170310,000000,59.5722,59.9654,59.4583,59.9031,2051062.0142111,0
+D.US,D,20170313,000000,59.8622,60.3127,59.7367,60.235,3343945.279588,0
+D.US,D,20170314,000000,60.1084,60.7303,60.0209,60.4237,2638835.7138245,0
+D.US,D,20170315,000000,60.6378,61.9117,60.5113,61.6305,3511359.0539144,0
+D.US,D,20170316,000000,61.7813,61.7813,60.5405,60.7965,3350459.0863745,0
+D.US,D,20170317,000000,61.0281,61.3346,60.6544,61.0485,4797490.1147805,0
+D.US,D,20170320,000000,61.4076,61.5575,60.5668,60.8208,2715068.5240575,0
+D.US,D,20170321,000000,60.8208,62.2309,60.8208,61.9117,4101321.4912554,0
+D.US,D,20170322,000000,62.1648,62.8245,62.0411,62.2621,3944714.737906,0
+D.US,D,20170323,000000,62.1745,62.4596,61.7453,61.9526,3307245.388536,0
+D.US,D,20170324,000000,61.9759,62.2378,61.7959,61.9526,2990387.0683537,0
+D.US,D,20170327,000000,62.2455,62.3243,61.394,61.683,3219566.4048067,0
+D.US,D,20170328,000000,61.7307,61.8903,61.4329,61.7959,3624224.9627334,0
+D.US,D,20170329,000000,61.6207,61.6898,61.3035,61.4845,2262944.1571578,0
+D.US,D,20170330,000000,61.3346,61.3385,60.9482,61.2801,1920792.0439405,0
+D.US,D,20170331,000000,61.3745,61.7229,61.2723,61.4076,2590278.618717,0
+D.US,D,20170403,000000,61.0661,61.5623,60.3614,61.5438,2515665.2688872,0
+D.US,D,20170404,000000,61.5623,61.755,61.1945,61.4455,2508267.7463985,0
+D.US,D,20170405,000000,61.5351,61.8086,61.2558,61.716,2324269.916586,0
+D.US,D,20170406,000000,61.7453,62.0353,61.5497,61.9117,3513865.3127489,0
+D.US,D,20170407,000000,62.0323,62.1141,61.3823,61.4232,2729183.3134594,0
+D.US,D,20170410,000000,61.4611,61.7307,61.0825,61.6753,2285837.5317272,0
+D.US,D,20170411,000000,61.4533,61.683,61.2071,61.3346,2291765.6199668,0
+D.US,D,20170412,000000,61.2558,61.7307,60.9628,61.6898,2838065.3085836,0
+D.US,D,20170413,000000,61.7453,61.7453,61.1078,61.3745,3331424.2611793,0
+D.US,D,20170417,000000,61.4767,61.788,61.3988,61.6996,3475806.965699,0
+D.US,D,20170418,000000,61.6675,61.9283,61.4495,61.7376,3209439.6394051,0
+D.US,D,20170419,000000,61.6207,61.716,60.9785,61.2228,2379663.477469,0
+D.US,D,20170420,000000,61.1438,61.2801,60.67,61.2402,3288966.8595698,0
+D.US,D,20170421,000000,61.3278,61.8416,61.2918,61.3823,4385834.7891603,0
+D.US,D,20170424,000000,61.4611,61.9253,61.0028,61.7997,3212708.3599268,0
+D.US,D,20170425,000000,61.4845,61.6675,61.2305,61.5098,2258115.5756639,0
+D.US,D,20170426,000000,61.4455,61.755,61.3122,61.3424,1902173.3871865,0
+D.US,D,20170427,000000,61.358,61.6947,61.2918,61.501,2012635.7948107,0
+D.US,D,20170428,000000,61.4767,61.6207,61.1945,61.2957,2528444.2089719,0
+D.US,D,20170501,000000,61.3122,61.3901,60.8752,60.9065,2073587.5164301,0
+D.US,D,20170502,000000,61.0348,61.2149,60.8995,61.1273,1581328.0705802,0
+D.US,D,20170503,000000,61.0115,61.1361,60.5113,60.6145,2844742.5000173,0
+D.US,D,20170504,000000,60.6797,61.2597,60.4724,61.1945,3089082.6986453,0
+D.US,D,20170505,000000,61.3745,62.1648,61.3745,61.9283,2894235.7172234,0
+D.US,D,20170508,000000,61.9438,62.2211,61.5876,62.1648,2608401.9836472,0
+D.US,D,20170509,000000,62.0003,62.1209,61.2071,61.3346,1962848.6907548,0
+D.US,D,20170510,000000,61.3745,61.6675,61.1868,61.5351,2427115.9279488,0
+D.US,D,20170511,000000,61.4153,61.5185,61.0095,61.4388,1797952.4786033,0
+D.US,D,20170512,000000,61.5798,61.97,61.4183,61.6898,1856573.6569521,0
+D.US,D,20170515,000000,61.5876,61.8737,61.3901,61.7229,2307805.059962,0
+D.US,D,20170516,000000,61.7637,61.8737,61.0738,61.1225,2848340.0449864,0
+D.US,D,20170517,000000,61.1789,61.6898,60.9152,61.3346,3211549.25375,0
+D.US,D,20170518,000000,61.4455,62.2143,61.1078,62.0003,4259035.9719619,0
+D.US,D,20170519,000000,62.1287,62.2211,61.4153,62.2143,3432822.4173974,0
+D.US,D,20170522,000000,61.866,63.1953,61.866,63.0912,2973817.3989371,0
+D.US,D,20170523,000000,63.0834,63.6129,62.9802,63.1009,2677109.8519181,0
+D.US,D,20170524,000000,63.1876,63.5992,63.0912,63.5602,1941131.8911611,0
+D.US,D,20170525,000000,63.4814,64.1791,63.3996,64.0994,3000840.6030498,0
+D.US,D,20170526,000000,64.004,64.2717,63.9339,64.1451,2628355.4621421,0
+D.US,D,20170530,000000,64.0741,64.3583,63.8756,64.1374,2372045.0260548,0
+D.US,D,20170531,000000,64.1421,64.8292,64.1421,64.5412,3024674.2100233,0
+D.US,D,20170601,000000,64.5412,65.0521,64.1899,65.0521,2842663.7129643,0
+D.US,D,20170602,000000,65.1172,65.2458,64.7339,64.8867,3166274.2376575,0
+D.US,D,20170605,000000,64.8955,64.8955,64.3737,64.4692,2975184.0755464,0
+D.US,D,20170606,000000,64.5724,64.6278,64.0799,64.1674,2884588.8299996,0
+D.US,D,20170607,000000,64.3261,64.4079,64.116,64.293,4224833.0915569,0
+D.US,D,20170608,000000,64.2191,64.2707,63.1622,63.6624,3686059.3724785,0
+D.US,D,20170609,000000,63.5029,63.5923,62.9024,63.3519,4823712.8368791,0
+D.US,D,20170612,000000,63.4785,63.7111,63.0406,63.495,2490954.1116699,0
+D.US,D,20170613,000000,63.3743,63.5066,63.0629,63.422,3108286.0463697,0
+D.US,D,20170614,000000,63.9271,64.2707,63.6469,63.9174,3993858.5791368,0
+D.US,D,20170615,000000,63.7422,64.1101,63.6129,64.0692,3267217.1775313,0
+D.US,D,20170616,000000,64.15,64.7261,64.1237,64.4935,5733881.438307,0
+D.US,D,20170619,000000,64.4935,64.4935,63.9972,64.2191,3666816.976851,0
+D.US,D,20170620,000000,64.333,64.365,63.9972,64.0857,2980991.9373474,0
+D.US,D,20170621,000000,64.0857,64.0954,62.9053,63.2536,3181628.2841953,0
+D.US,D,20170622,000000,63.0571,63.3899,62.9277,63.0707,3151551.1230279,0
+D.US,D,20170623,000000,63.0629,63.2536,62.4081,62.6387,4778425.4898697,0
+D.US,D,20170626,000000,62.7184,63.4912,62.4713,62.8469,5273292.9246175,0
+D.US,D,20170627,000000,62.6708,62.7983,62.1423,62.2465,4125732.5961646,0
+D.US,D,20170628,000000,62.4401,62.446,61.505,61.5672,3910727.6485445,0
+D.US,D,20170629,000000,61.2412,61.8718,60.8645,61.576,4752911.7954857,0
+D.US,D,20170630,000000,61.6343,62.0149,61.2237,61.2315,3685174.6291999,0
+D.US,D,20170703,000000,61.4796,61.6655,60.7545,60.812,1720962.344565,0
+D.US,D,20170705,000000,60.8412,60.9298,60.5064,60.5697,4191869.4682879,0
+D.US,D,20170706,000000,60.4997,60.6982,60.2757,60.5064,2544773.4255112,0
+D.US,D,20170707,000000,60.5697,60.7545,60.3867,60.561,2041127.4055959,0
+D.US,D,20170710,000000,60.6096,60.7137,60.3284,60.4101,4486993.5200777,0
+D.US,D,20170711,000000,60.4101,60.7828,60.2504,60.7545,3317610.5516619,0
+D.US,D,20170712,000000,61.321,61.5293,61.1273,61.1945,2935510.3783988,0
+D.US,D,20170713,000000,61.1069,61.1361,60.7789,60.8169,1954293.0896657,0
+D.US,D,20170714,000000,61.2013,61.4485,61.1273,61.1702,2164841.4384478,0
+D.US,D,20170717,000000,61.1702,61.283,61.0105,61.2237,1645064.5242378,0
+D.US,D,20170718,000000,61.3298,61.5954,61.1273,61.4163,1963197.0391537,0
+D.US,D,20170719,000000,61.465,61.5458,61.321,61.5127,1761145.719606,0
+D.US,D,20170720,000000,61.7287,61.7287,61.2645,61.4873,2765277.9620129,0
+D.US,D,20170721,000000,61.4163,61.9847,61.3298,61.9847,2893554.4340716,0
+D.US,D,20170724,000000,61.9759,61.9769,61.2315,61.3443,2275646.0290125,0
+D.US,D,20170725,000000,61.4105,61.5497,61.0475,61.3599,2231407.8375054,0
+D.US,D,20170726,000000,61.2888,61.6071,61.2081,61.5672,1746323.9576422,0
+D.US,D,20170727,000000,61.4163,61.7141,61.3531,61.6256,1943919.7059286,0
+D.US,D,20170728,000000,61.6343,61.7783,61.3443,61.5225,1521597.1097215,0
+D.US,D,20170731,000000,61.5293,61.7979,61.3055,61.6723,2432332.933321,0
+D.US,D,20170801,000000,61.7423,61.9273,61.576,61.7696,2462519.0175865,0
+D.US,D,20170802,000000,61.649,62.2231,61.1789,62.2163,2095206.696266,0
+D.US,D,20170803,000000,62.0791,62.7028,62.0226,62.6474,3234115.8590248,0
+D.US,D,20170804,000000,62.5841,62.5928,61.8563,62.3895,2495287.4013399,0
+D.US,D,20170807,000000,62.337,62.5044,62.1511,62.264,2039121.5764672,0
+D.US,D,20170808,000000,62.1287,62.3467,62.0149,62.2951,1585350.0046017,0
+D.US,D,20170809,000000,62.5841,62.5841,62.0869,62.2017,1997958.9211191,0
+D.US,D,20170810,000000,62.1219,62.3496,61.9049,62.1841,1979186.1279054,0
+D.US,D,20170811,000000,62.2873,62.2873,61.5672,61.8397,1830228.6532621,0
+D.US,D,20170814,000000,61.9196,62.2124,61.864,62.0713,1919819.9566681,0
+D.US,D,20170815,000000,61.8816,62.3739,61.8484,62.2465,4108216.5288856,0
+D.US,D,20170816,000000,62.264,62.5988,62.1346,62.5208,3811547.0021932,0
+D.US,D,20170817,000000,62.4255,62.8469,62.3467,62.4255,2122394.3126023,0
+D.US,D,20170818,000000,62.337,63.0221,62.2231,62.8791,2882115.4536099,0
+D.US,D,20170821,000000,62.9764,63.0571,62.6795,62.9189,1658563.7953774,0
+D.US,D,20170822,000000,62.9189,63.1096,62.7525,63.1038,1778165.4674848,0
+D.US,D,20170823,000000,63.0941,63.3422,62.7671,63.3013,1988246.2690059,0
+D.US,D,20170824,000000,63.3013,63.6293,63.1749,63.4872,2572951.6254951,0
+D.US,D,20170825,000000,63.6702,64.3261,63.495,63.9884,3098482.9675335,0
+D.US,D,20170828,000000,64.1023,64.1967,63.7734,64.0381,2128567.991601,0
+D.US,D,20170829,000000,64.0857,64.4604,64.0604,64.116,2584319.7031854,0
+D.US,D,20170830,000000,64.0954,64.1967,63.5145,63.5875,2140739.6340345,0
+D.US,D,20170831,000000,63.6409,63.8279,63.4336,63.5427,2492002.2395958,0
+D.US,D,20170901,000000,63.6507,63.7792,63.0844,63.1894,1918252.9026613,0
+D.US,D,20170905,000000,63.3256,63.3686,62.8994,63.0776,3227318.4411526,0
+D.US,D,20170906,000000,63.2381,63.3013,62.8197,62.9161,2628371.9033644,0
+D.US,D,20170907,000000,62.9161,63.3842,62.6971,63.1262,3852473.3149698,0
+D.US,D,20170908,000000,63.2887,64.0224,63.1339,63.9252,2737603.274464,0
+D.US,D,20170911,000000,63.8921,64.4974,63.4239,64.473,2966454.814046,0
+D.US,D,20170912,000000,64.367,64.3923,62.8197,63.0688,3406300.6705669,0
+D.US,D,20170913,000000,63.0444,63.3753,62.9316,62.9802,2555292.7250968,0
+D.US,D,20170914,000000,62.9238,63.9407,62.8021,63.8677,3744572.6553056,0
+D.US,D,20170915,000000,64.0303,64.3281,63.8746,64.1324,8495037.7913878,0
+D.US,D,20170918,000000,64.1324,64.2384,62.7778,63.3686,3062774.6877056,0
+D.US,D,20170919,000000,63.4805,63.5203,62.9724,63.1894,3053777.2287653,0
+D.US,D,20170920,000000,63.3013,63.5057,62.3651,62.6163,2597313.4067372,0
+D.US,D,20170921,000000,62.6971,62.8684,62.3535,62.3603,1557314.637737,0
+D.US,D,20170922,000000,62.5521,62.6007,62.046,62.1481,2279601.1705682,0
+D.US,D,20170925,000000,62.3603,62.9569,62.2386,62.9404,2882980.6729369,0
+D.US,D,20170926,000000,62.8684,63.3179,62.7214,63.0921,2641796.161427,0
+D.US,D,20170927,000000,62.7477,62.8994,61.722,61.9399,4338701.9149403,0
+D.US,D,20170928,000000,61.7959,62.263,61.4942,62.1403,2396536.2819229,0
+D.US,D,20170929,000000,61.9886,62.1988,61.7716,62.0596,3017302.3769445,0
+D.US,D,20171002,000000,62.2786,62.3273,61.7979,61.9078,2641999.6215538,0
+D.US,D,20171003,000000,61.8923,61.8923,61.175,61.2695,2794832.0867937,0
+D.US,D,20171004,000000,61.3346,62.0411,61.1088,62.0129,2821123.656511,0
+D.US,D,20171005,000000,61.9886,62.1326,61.6966,61.9643,2371443.8938619,0
+D.US,D,20171006,000000,61.7959,62.0276,61.4942,61.9643,1856058.8411768,0
+D.US,D,20171009,000000,62.2543,62.2543,61.7628,61.826,1616603.7407445,0
+D.US,D,20171010,000000,62.0129,62.7301,61.7871,62.7126,2485287.0278354,0
+D.US,D,20171011,000000,62.5218,63.0162,62.5218,62.9316,2796424.8302105,0
+D.US,D,20171012,000000,62.8518,63.4969,62.7301,63.4336,2324437.4115389,0
+D.US,D,20171013,000000,63.6012,63.9349,63.2849,63.4239,2138701.9500373,0
+D.US,D,20171016,000000,63.8502,63.9719,63.1982,63.7539,2932243.7130298,0
+D.US,D,20171017,000000,63.7539,63.8921,63.1174,63.6984,2424006.4817686,0
+D.US,D,20171018,000000,63.5875,63.7023,63.2381,63.6332,2560247.6984876,0
+D.US,D,20171019,000000,63.7149,64.546,63.7062,64.4974,3097641.3824636,0
+D.US,D,20171020,000000,64.4312,64.7232,64.0303,64.5363,2722608.8796654,0
+D.US,D,20171023,000000,64.5295,64.9469,64.3213,64.8429,2499283.6459515,0
+D.US,D,20171024,000000,64.8429,64.8945,64.3757,64.8195,2246316.943463,0
+D.US,D,20171025,000000,64.6025,64.6025,63.5057,64.2804,2994970.0590884,0
+D.US,D,20171026,000000,64.5295,65.2954,64.22,64.8682,4202797.7432798,0
+D.US,D,20171027,000000,64.6823,65.1338,64.3835,64.9469,2679244.1280965,0
+D.US,D,20171030,000000,65.3372,66.1868,64.8195,65.7294,3195541.6686231,0
+D.US,D,20171031,000000,65.785,66.2559,65.381,65.456,3505194.6231033,0
+D.US,D,20171101,000000,65.675,65.675,64.8857,64.9325,2625852.2860368,0
+D.US,D,20171102,000000,65.0775,65.2662,64.546,65.2146,2774644.32088,0
+D.US,D,20171103,000000,65.0862,65.5825,64.9149,65.0775,2706232.3946117,0
+D.US,D,20171106,000000,65.0775,65.1669,64.6414,64.9898,2108576.4927794,0
+D.US,D,20171107,000000,65.1338,65.8453,65.1338,65.6593,2105016.968137,0
+D.US,D,20171108,000000,65.6593,65.8384,64.8039,65.2477,2446922.4630188,0
+D.US,D,20171109,000000,65.1192,65.6292,64.9149,65.5377,1773546.5115761,0
+D.US,D,20171110,000000,65.1835,65.4083,65.0442,65.1902,2151978.2370986,0
+D.US,D,20171113,000000,65.346,66.0652,65.3042,66.0282,2022112.1043524,0
+D.US,D,20171114,000000,65.8833,66.9936,65.785,66.8281,3042301.2555533,0
+D.US,D,20171115,000000,67.0296,67.4733,66.214,66.3367,2265992.9763305,0
+D.US,D,20171116,000000,66.2646,66.3765,65.9094,66.1187,1597052.0446212,0
+D.US,D,20171117,000000,65.8744,66.1518,65.5465,65.603,2113988.7376672,0
+D.US,D,20171120,000000,65.6662,65.7616,65.4268,65.4637,1842569.8458012,0
+D.US,D,20171121,000000,65.4968,65.778,65.3528,65.6418,2869606.7661179,0
+D.US,D,20171122,000000,66.0993,66.3123,65.785,66.2793,2162951.725452,0
+D.US,D,20171124,000000,66.4982,66.7318,66.2238,66.3182,988508.9708529,0
+D.US,D,20171127,000000,66.3931,67.0616,66.2345,66.9245,2857779.3617777,0
+D.US,D,20171128,000000,67.015,67.7244,67.0071,67.7166,2795978.8620538,0
+D.US,D,20171129,000000,67.4577,68.0368,67.2056,67.7623,3227188.9665265,0
+D.US,D,20171130,000000,67.8947,68.6314,67.6972,68.4951,3837789.2482435,0
+D.US,D,20171201,000000,68.6995,68.7735,67.7711,68.0397,3151709.3697933,0
+D.US,D,20171204,000000,67.9667,68.3754,67.7069,68.0251,2500725.3356378,0
+D.US,D,20171205,000000,68.1059,68.1545,67.1463,67.6758,2439603.0363364,0
+D.US,D,20171206,000000,67.8451,68.1467,67.5609,68.0086,2100066.1050518,0
+D.US,D,20171207,000000,68.0981,68.1944,67.5063,68.1302,2431357.7633194,0
+D.US,D,20171208,000000,67.9579,68.2927,67.739,68.2927,1814465.6313179,0
+D.US,D,20171211,000000,68.139,68.5604,67.7984,68.5039,2442858.398365,0
+D.US,D,20171212,000000,68.5477,69.0712,67.8947,67.9268,2959689.251042,0
+D.US,D,20171213,000000,68.1788,68.9856,67.9268,68.4796,3022529.6580808,0
+D.US,D,20171214,000000,68.6684,68.9856,68.1721,68.6995,2705343.5410275,0
+D.US,D,20171215,000000,68.8241,69.4167,68.3121,69.1326,7212957.4366824,0
+D.US,D,20171218,000000,69.2942,69.4489,67.3332,67.375,4107045.0917918,0
+D.US,D,20171219,000000,67.5433,67.7536,66.1693,66.2248,3003789.7473118,0
+D.US,D,20171220,000000,66.5031,66.5118,65.5951,65.6136,2641910.2224071,0
+D.US,D,20171221,000000,65.5416,66.1527,65.2243,65.6633,3090659.0008397,0
+D.US,D,20171222,000000,65.783,65.9571,65.492,65.492,2155931.3235015,0
+D.US,D,20171226,000000,65.6633,66.073,65.347,65.4025,1942410.1962,0
+D.US,D,20171227,000000,65.4579,65.819,65.3772,65.671,2140608.1042555,0
+D.US,D,20171228,000000,65.8833,66.038,65.6633,66.0048,1643790.3295045,0
+D.US,D,20171229,000000,66.1596,66.4438,65.857,65.999,4111323.9199128,0
+D.US,D,20180102,000000,66.11,66.4438,65.1406,65.3615,2657342.3647512,0
+D.US,D,20180103,000000,62.8459,63.8707,62.8459,62.8459,17915654.747443,0
+D.US,D,20180104,000000,62.9364,63.6186,62.2358,62.5531,8755723.6477776,0
+D.US,D,20180105,000000,63.0172,63.2624,62.227,62.5618,7070497.3276031,0
+D.US,D,20180108,000000,62.7798,63.9612,62.4965,63.5203,6841198.792288,0
+D.US,D,20180109,000000,63.5446,63.6264,62.7623,62.8634,4279696.4230185,0
+D.US,D,20180110,000000,62.6747,62.7078,61.6733,62.0499,4885912.0362456,0
+D.US,D,20180111,000000,62.3594,62.6094,61.8357,62.0499,4355160.6061058,0
+D.US,D,20180112,000000,62.009,62.2358,61.576,61.829,5343434.2619636,0
+D.US,D,20180116,000000,61.9681,62.153,61.0631,61.283,11071064.953042,0
+D.US,D,20180117,000000,61.4718,61.6733,61.0709,61.4718,6112701.5877079,0
+D.US,D,20180118,000000,61.4865,61.5108,60.5094,60.9725,8353333.9785375,0
+D.US,D,20180119,000000,61.0972,61.1945,60.6008,61.0544,8020181.3794133,0
+D.US,D,20180122,000000,61.0709,61.537,60.8723,60.9725,5352631.070725,0
+D.US,D,20180123,000000,61.0631,61.902,60.9969,61.6411,6391972.1908305,0
+D.US,D,20180124,000000,61.6071,61.8776,61.3181,61.5205,6479810.4489015,0
+D.US,D,20180125,000000,61.5526,62.5131,61.5108,62.4401,4808902.3782558,0
+D.US,D,20180126,000000,62.3156,62.4965,61.1517,61.4718,6440588.8853692,0
+D.US,D,20180129,000000,61.5594,61.8533,60.7545,61.1361,5931649.8194282,0
+D.US,D,20180130,000000,60.8355,61.8106,60.8188,61.3248,5892983.1471506,0
+D.US,D,20180131,000000,61.576,62.3642,61.1789,62.2358,8620271.6097323,0
+D.US,D,20180201,000000,62.2513,62.3594,61.2178,61.7959,4998338.1423662,0
+D.US,D,20180202,000000,61.5448,62.4635,61.2588,61.6168,4325939.416078,0
+D.US,D,20180205,000000,61.5916,62.4071,60.7371,60.813,5704735.2613562,0
+D.US,D,20180206,000000,60.412,60.6087,59.2725,60.339,8487342.2717438,0
+D.US,D,20180207,000000,60.233,60.9415,59.76,60.055,6028697.2171775,0
+D.US,D,20180208,000000,59.76,60.6145,59.5042,59.687,5011101.6688049,0
+D.US,D,20180209,000000,59.7766,61.103,59.4759,60.558,5685202.0616081,0
+D.US,D,20180212,000000,60.5755,61.541,59.9323,61.2743,5424342.544807,0
+D.US,D,20180213,000000,61.067,61.4718,60.3887,61.1205,4170115.6759438,0
+D.US,D,20180214,000000,60.8432,60.9969,60.2777,60.525,3544389.4696493,0
+D.US,D,20180215,000000,60.6398,61.4066,60.4023,61.4066,3829670.3671234,0
+D.US,D,20180216,000000,61.3181,61.8776,61.0709,61.7151,4335061.2117623,0
+D.US,D,20180220,000000,60.8588,61.7229,60.8588,60.8588,5238131.3154334,0
+D.US,D,20180221,000000,60.7945,61.2995,59.8495,59.8749,4693899.1105292,0
+D.US,D,20180222,000000,60.085,60.525,59.7299,59.907,3008032.6102589,0
+D.US,D,20180223,000000,59.9634,61.537,59.8495,61.4865,2524946.3389132,0
+D.US,D,20180226,000000,61.5916,62.009,61.3891,61.8679,3648607.2955033,0
+D.US,D,20180227,000000,61.829,62.0713,60.453,60.4607,5078300.0273472,0
+D.US,D,20180228,000000,60.7371,61.283,60.2747,60.303,5794551.6039933,0
+D.US,D,20180301,000000,60.3293,60.9492,59.3522,59.5752,5869016.9828218,0
+D.US,D,20180302,000000,59.5897,60.232,59.2122,59.6958,4294160.5883957,0
+D.US,D,20180305,000000,59.796,60.849,59.4662,60.6855,4119312.2988304,0
+D.US,D,20180306,000000,60.5863,60.6933,59.8934,60.0432,3101765.0465484,0
+D.US,D,20180307,000000,59.8865,60.2067,59.5479,60.017,2876206.8893217,0
+D.US,D,20180308,000000,59.6958,60.1464,59.5965,59.9673,5518455.1843638,0
+D.US,D,20180309,000000,60.0267,60.126,59.6306,60.0014,5039913.8834263,0
+D.US,D,20180312,000000,60.0092,60.3604,59.8934,60.0821,5808627.3454921,0
+D.US,D,20180313,000000,60.2747,60.3293,59.9284,60.1084,4971103.2575156,0
+D.US,D,20180314,000000,60.232,60.6349,59.9187,60.5357,4089700.6297713,0
+D.US,D,20180315,000000,60.5863,61.2198,58.3918,58.6584,9818565.4401036,0
+D.US,D,20180316,000000,58.2633,58.4278,57.5909,58.1397,15092899.299612,0
+D.US,D,20180319,000000,57.7456,58.0181,56.5272,56.9378,9988243.9928111,0
+D.US,D,20180320,000000,56.6838,57.1111,56.174,56.3617,6636876.5289009,0
+D.US,D,20180321,000000,56.3617,56.7345,55.6689,55.6971,7294236.6746054,0
+D.US,D,20180322,000000,55.6368,56.5428,55.4325,55.881,8394993.9808622,0
+D.US,D,20180323,000000,55.8528,56.824,55.3078,55.4139,6019662.7654869,0
+D.US,D,20180326,000000,55.5959,56.1486,55.4888,56.0766,3824862.3371575,0
+D.US,D,20180327,000000,56.098,57.6803,55.9423,56.9972,5205748.2728291,0
+D.US,D,20180328,000000,55.1686,56.3453,55.1599,55.8187,14983289.780398,0
+D.US,D,20180329,000000,55.9832,56.0903,55.3078,55.5239,11142179.405237,0
+D.US,D,20180402,000000,55.6883,56.0397,54.9059,55.2426,8112166.9358263,0
+D.US,D,20180403,000000,55.3165,55.6785,55.0849,55.4422,7399405.0086276,0
+D.US,D,20180404,000000,55.3575,55.6134,54.7141,55.1268,5211661.9749991,0
+D.US,D,20180405,000000,55.1268,55.736,54.647,55.4499,5770161.0506121,0
+D.US,D,20180406,000000,55.4325,55.6222,54.4261,54.5264,6334474.1534846,0
+D.US,D,20180409,000000,54.5088,55.2182,54.3804,54.647,5589095.9238392,0
+D.US,D,20180410,000000,54.6567,54.7735,53.8092,53.9336,6406894.6552811,0
+D.US,D,20180411,000000,53.85,54.0329,53.3245,53.4218,5929976.9250523,0
+D.US,D,20180412,000000,53.5629,53.6272,52.6248,52.7571,5656856.3666712,0
+D.US,D,20180413,000000,52.7571,53.1104,52.6005,52.6471,6659365.0383695,0
+D.US,D,20180416,000000,52.763,53.4413,52.6336,53.2991,6095809.2593024,0
+D.US,D,20180417,000000,53.4636,54.4349,53.2748,54.0894,5742378.4675414,0
+D.US,D,20180418,000000,54.2481,54.9964,54.2042,54.4027,5594107.4139319,0
+D.US,D,20180419,000000,54.1634,55.0129,54.0329,54.394,6075289.5862122,0
+D.US,D,20180420,000000,54.4924,54.4924,53.6038,53.7946,5342855.7364515,0
+D.US,D,20180423,000000,53.7264,53.9415,53.3158,53.4316,4416175.0098854,0
+D.US,D,20180424,000000,53.5143,53.6164,52.8721,53.3401,5852849.0957768,0
+D.US,D,20180425,000000,53.2311,53.6272,52.9459,53.3556,4158889.4037964,0
+D.US,D,20180426,000000,53.3245,53.6778,52.8126,53.5221,5613911.8938492,0
+D.US,D,20180427,000000,53.5464,54.8797,53.5143,54.6324,6702556.1295272,0
+D.US,D,20180430,000000,54.7814,55.0052,54.6188,54.8047,4450203.2023027,0
+D.US,D,20180501,000000,54.8047,54.9127,54.4106,54.5663,4675446.9211516,0
+D.US,D,20180502,000000,54.6402,54.8377,54.2529,54.5001,3153923.7969307,0
+D.US,D,20180503,000000,54.4261,54.4261,53.5221,53.9571,3591831.6443651,0
+D.US,D,20180504,000000,54.1634,54.6987,53.9093,53.9902,2910516.6376721,0
+D.US,D,20180507,000000,54.0086,54.2383,53.5143,53.5873,3288367.7825298,0
+D.US,D,20180508,000000,53.5299,53.5299,51.8745,51.9893,4178478.09267,0
+D.US,D,20180509,000000,52.1226,52.1547,51.3062,51.601,4416494.5861452,0
+D.US,D,20180510,000000,51.8511,52.8126,51.786,52.7503,4472399.8800743,0
+D.US,D,20180511,000000,52.7571,53.3439,52.7056,53.2748,3565347.9178614,0
+D.US,D,20180514,000000,53.3654,53.4316,52.6638,52.8856,5214912.1991459,0
+D.US,D,20180515,000000,52.7864,53.1591,52.5294,53.1241,5587435.3603802,0
+D.US,D,20180516,000000,53.0004,53.1766,52.1626,52.51,5353431.552739,0
+D.US,D,20180517,000000,52.6083,52.6735,52.2706,52.435,3377535.7244598,0
+D.US,D,20180518,000000,52.5566,52.6735,51.8025,52.1139,5095016.6401887,0
+D.US,D,20180521,000000,52.2043,52.5655,52.0633,52.4661,4330741.2805855,0
+D.US,D,20180522,000000,52.4661,53.0228,52.3436,52.5479,4077464.2500248,0
+D.US,D,20180523,000000,52.5566,52.8856,52.3893,52.6248,6205181.4083684,0
+D.US,D,20180524,000000,52.616,52.7864,52.3923,52.6978,5279414.1972201,0
+D.US,D,20180525,000000,52.8311,53.1017,52.7503,52.8398,3632669.5855716,0
+D.US,D,20180529,000000,52.7785,53.235,52.581,52.9781,5885788.0572123,0
+D.US,D,20180530,000000,53.1017,53.2651,52.6471,53.1241,5608649.6751154,0
+D.US,D,20180531,000000,52.8905,53.7419,52.6832,53.5434,5314139.0864352,0
+D.US,D,20180601,000000,53.4841,53.6856,52.6024,52.8515,4082305.1624354,0
+D.US,D,20180604,000000,52.9702,53.2671,52.1869,52.25,3356049.1019792,0
+D.US,D,20180605,000000,52.217,52.5187,52.034,52.36,4191077.2068851,0
+D.US,D,20180606,000000,52.4253,52.4418,51.3256,51.5075,5270777.4175954,0
+D.US,D,20180607,000000,51.5417,52.7046,51.5164,52.0419,5070926.1391157,0
+D.US,D,20180608,000000,52.143,52.4166,51.9913,52.217,3798493.6992104,0
+D.US,D,20180611,000000,52.3844,52.9391,52.2773,52.726,6419522.5416353,0
+D.US,D,20180612,000000,52.6569,54.2607,52.5927,54.1264,9043035.036214,0
+D.US,D,20180613,000000,54.0592,54.3444,53.4452,53.6427,6015029.4235087,0
+D.US,D,20180614,000000,53.7508,54.7774,53.5522,54.651,6723736.5342412,0
+D.US,D,20180615,000000,54.5604,55.3622,54.2266,55.3117,11658375.2157,0
+D.US,D,20180618,000000,55.4615,55.4946,54.9624,55.0529,6154077.9789467,0
+D.US,D,20180619,000000,55.0859,55.8693,55.0529,55.8392,8115141.7694984,0
+D.US,D,20180620,000000,55.884,55.9696,55.2339,55.4109,6280252.0296952,0
+D.US,D,20180621,000000,55.4012,55.8937,55.3272,55.5521,4783328.0568642,0
+D.US,D,20180622,000000,55.7107,55.9413,55.5297,55.8392,4226029.1904841,0
+D.US,D,20180625,000000,55.953,56.7023,55.9384,56.6216,4242391.2894683,0
+D.US,D,20180626,000000,56.4707,56.751,56.1477,56.3374,4436392.5755146,0
+D.US,D,20180627,000000,56.2537,56.9038,56.0805,56.7471,3445075.2383662,0
+D.US,D,20180628,000000,56.8551,57.3466,56.7208,57.1131,4411212.8434599,0
+D.US,D,20180629,000000,57.0458,57.151,56.4912,56.8718,3724431.1303298,0
+D.US,D,20180702,000000,56.9125,57.2308,56.3403,57.0985,3151418.5656726,0
+D.US,D,20180703,000000,57.0528,57.9539,56.8834,57.8146,2693329.1177829,0
+D.US,D,20180705,000000,57.9626,58.1816,57.5461,58.1728,4192156.1621029,0
+D.US,D,20180706,000000,58.1563,58.4638,58.0376,58.4074,3097569.4521158,0
+D.US,D,20180709,000000,58.4151,58.4735,56.5963,56.788,3899006.0845735,0
+D.US,D,20180710,000000,56.6293,57.8469,56.138,57.621,4304106.5003513,0
+D.US,D,20180711,000000,57.6463,58.1563,57.5811,58.0229,4319441.0229376,0
+D.US,D,20180712,000000,58.1466,58.5328,58.0063,58.4394,5640613.4665493,0
+D.US,D,20180713,000000,58.5407,58.9406,58.0229,58.3811,3086799.423889,0
+D.US,D,20180716,000000,58.3811,58.4297,57.9763,58.2886,3290654.1400151,0
+D.US,D,20180717,000000,58.3898,58.8531,58.1845,58.7051,3620666.4656674,0
+D.US,D,20180718,000000,58.5144,58.6818,58.0424,58.3471,2372675.957963,0
+D.US,D,20180719,000000,60.0072,60.3926,59.651,60.0597,7606882.9591327,0
+D.US,D,20180720,000000,59.8155,60.1337,59.3065,59.4496,4950031.7758998,0
+D.US,D,20180723,000000,59.5576,59.6422,58.8229,59.2151,3490263.9380413,0
+D.US,D,20180724,000000,58.8734,59.3153,58.2886,59.1499,3924461.2071029,0
+D.US,D,20180725,000000,59.1645,59.6422,58.7888,59.2472,2721049.0186934,0
+D.US,D,20180726,000000,59.6072,59.7162,59.2112,59.6422,3947704.9852239,0
+D.US,D,20180727,000000,59.6822,59.8242,59.0856,59.4409,3102622.0452643,0
+D.US,D,20180730,000000,59.3736,59.5829,58.9066,59.3815,3486698.2479406,0
+D.US,D,20180731,000000,59.5245,59.8584,59.035,59.8155,5407798.5648004,0
+D.US,D,20180801,000000,59.1897,59.3892,58.1319,58.6554,5677927.8482871,0
+D.US,D,20180802,000000,58.5718,59.3979,58.457,59.3416,3469281.8555722,0
+D.US,D,20180803,000000,59.3153,60.376,59.1139,60.158,3063169.2770423,0
+D.US,D,20180806,000000,60.1074,60.4665,59.6422,59.8486,2908071.005845,0
+D.US,D,20180807,000000,59.6229,59.6229,58.8569,59.2812,3582248.4668781,0
+D.US,D,20180808,000000,59.2326,59.3649,58.7051,58.9922,3325547.5517595,0
+D.US,D,20180809,000000,58.9922,59.3279,58.7801,59.2472,1779397.5315859,0
+D.US,D,20180810,000000,59.5323,59.8661,58.8812,58.964,3085743.075352,0
+D.US,D,20180813,000000,58.8891,58.8891,58.1641,58.2409,6456400.203404,0
+D.US,D,20180814,000000,58.2984,58.3714,57.9723,58.1056,5424335.3517723,0
+D.US,D,20180815,000000,58.2633,59.1226,58.2234,58.5971,5438321.6941244,0
+D.US,D,20180816,000000,58.6068,59.3815,58.3392,59.3319,3402757.5871468,0
+D.US,D,20180817,000000,59.4496,60.09,59.3815,59.8486,3417530.0254434,0
+D.US,D,20180820,000000,59.9907,60.1424,59.7026,59.8739,2483905.9651565,0
+D.US,D,20180821,000000,59.8904,60.05,59.5245,59.7406,2346096.6668543,0
+D.US,D,20180822,000000,59.7328,59.7649,59.2024,59.4652,2503946.7876452,0
+D.US,D,20180823,000000,59.3416,59.5975,59.1499,59.2812,1921596.63626,0
+D.US,D,20180824,000000,59.4496,59.7824,59.1645,59.7572,1706276.2226859,0
+D.US,D,20180827,000000,59.7912,59.8408,59.0992,59.4312,1819219.1997348,0
+D.US,D,20180828,000000,59.4312,59.4652,59,59.0992,2182964.803378,0
+D.US,D,20180829,000000,59.3232,59.4574,58.9922,59.3582,3229872.9960778,0
+D.US,D,20180830,000000,59.4312,59.76,58.9776,59.2072,3590074.4887247,0
+D.US,D,20180831,000000,59.0992,59.5975,58.7451,59.0321,3222322.3647059,0
+D.US,D,20180904,000000,59.0321,59.5158,59.0136,59.4165,2392399.2593449,0
+D.US,D,20180905,000000,59.4078,60.4918,59.3649,60.4325,3783699.6818094,0
+D.US,D,20180906,000000,60.196,61.2178,60.086,60.9648,3523133.0242818,0
+D.US,D,20180907,000000,60.5172,60.703,59.9362,60.2991,2539065.2386207,0
+D.US,D,20180910,000000,60.5405,61.0661,60.485,60.9882,2391480.6060451,0
+D.US,D,20180911,000000,60.958,61.1925,60.4072,60.416,3626060.21418,0
+D.US,D,20180912,000000,60.3663,60.9648,60.2223,60.3917,2409447.7793629,0
+D.US,D,20180913,000000,60.4577,60.9688,60.2126,60.9045,3193660.1762386,0
+D.US,D,20180914,000000,60.7205,60.8558,60.0637,60.6349,2703032.5217086,0
+D.US,D,20180917,000000,60.595,60.8889,60.23,60.7439,2836980.1879074,0
+D.US,D,20180918,000000,60.8558,60.9979,60.3663,60.6865,2819593.5952544,0
+D.US,D,20180919,000000,61.1322,61.1322,59.3815,59.5897,3512805.8814826,0
+D.US,D,20180920,000000,59.4456,59.4632,58.4171,59.3367,6096494.6527598,0
+D.US,D,20180921,000000,59.4456,59.9673,59.1099,59.7834,6621413.5592649,0
+D.US,D,20180924,000000,59.6647,59.8759,59.0915,59.1333,3788410.0920175,0
+D.US,D,20180925,000000,59.2355,59.3279,58.5834,58.6877,4351820.9828126,0
+D.US,D,20180926,000000,58.8628,59.0749,57.9869,58.0716,3508488.0054586,0
+D.US,D,20180927,000000,58.0872,58.6361,57.8497,58.3401,5307407.4334523,0
+D.US,D,20180928,000000,58.3831,59.3105,58.3401,59.3026,3668816.6405213,0
+D.US,D,20181001,000000,59.1674,59.4039,58.8968,59.1519,2044457.7807016,0
+D.US,D,20181002,000000,59.3601,59.8972,59.2609,59.8087,2257789.8339457,0
+D.US,D,20181003,000000,59.7834,60.0277,58.8034,59.3105,3619254.5756966,0
+D.US,D,20181004,000000,59.2102,59.833,58.7187,59.6501,2869500.9257489,0
+D.US,D,20181005,000000,59.6647,60.8811,59.5654,60.6252,4216292.9041138,0
+D.US,D,20181008,000000,60.7965,62.1891,60.6865,61.5886,4450410.7727351,0
+D.US,D,20181009,000000,61.9516,62.3418,61.6042,61.901,4378103.3043423,0
+D.US,D,20181010,000000,61.9516,62.4829,61.5623,61.7755,4341070.4785375,0
+D.US,D,20181011,000000,62.0119,62.0187,60.4072,60.5677,4058020.4494232,0
+D.US,D,20181012,000000,60.2223,60.7537,59.7299,60.2223,3687730.2117016,0
+D.US,D,20181015,000000,60.1717,60.669,59.9225,60.4237,4003524.9903121,0
+D.US,D,20181016,000000,60.3497,61.285,60.3313,61.0075,2563941.8356381,0
+D.US,D,20181017,000000,60.8723,61.2265,60.4928,61.0075,2551992.1497067,0
+D.US,D,20181018,000000,61.0242,61.4212,60.7205,60.9482,2653557.8008776,0
+D.US,D,20181019,000000,60.8958,62.4343,60.8958,62.0187,5100602.5454878,0
+D.US,D,20181022,000000,62.2562,62.3545,61.4873,61.825,3763360.8621653,0
+D.US,D,20181023,000000,61.9847,62.4343,61.4212,61.5233,3822634.5515268,0
+D.US,D,20181024,000000,61.7755,62.989,61.4952,62.6017,4544335.3658111,0
+D.US,D,20181025,000000,62.4917,62.5345,61.1682,61.3687,3268760.597281,0
+D.US,D,20181026,000000,61.6733,62.0869,59.9137,60.4763,4552238.4558875,0
+D.US,D,20181029,000000,60.6252,61.4212,60.485,60.922,4080331.188175,0
+D.US,D,20181030,000000,61.1925,61.5477,60.5172,61.4621,4532293.1980039,0
+D.US,D,20181031,000000,61.0835,61.2675,60.1717,60.266,4473581.592932,0
+D.US,D,20181101,000000,60.595,61.1235,59.0486,59.3455,6019741.8888695,0
+D.US,D,20181102,000000,59.4039,59.6132,57.9684,58.9727,5592729.4339823,0
+D.US,D,20181105,000000,59.0662,59.6822,58.8131,59.2609,3985718.1189125,0
+D.US,D,20181106,000000,59.3601,59.7328,59.0749,59.6316,2920486.1838848,0
+D.US,D,20181107,000000,59.8175,60.1307,59.4302,60.0637,3353801.7923969,0
+D.US,D,20181108,000000,60.1464,60.4315,59.3367,60.0937,2424297.2858893,0
+D.US,D,20181109,000000,60.1307,61.1235,60.0024,60.9648,3179594.7105037,0
+D.US,D,20181112,000000,61.0398,62.6698,61.0398,61.9603,4778409.0486474,0
+D.US,D,20181113,000000,61.9516,62.5851,61.5565,62.4586,3344290.5452577,0
+D.US,D,20181114,000000,62.2066,62.989,61.8163,62.1443,5215844.2109387,0
+D.US,D,20181115,000000,61.758,62.0956,61.1157,61.9769,5652664.8825441,0
+D.US,D,20181116,000000,62.5345,62.7184,61.8076,62.1141,4365164.0623396,0
+D.US,D,20181119,000000,62.0276,62.8089,61.8942,62.7954,3744410.2982347,0
+D.US,D,20181120,000000,63.0493,63.4882,62.3642,62.9978,5843203.2361295,0
+D.US,D,20181121,000000,62.8634,62.8791,61.792,61.8942,3312792.245932,0
+D.US,D,20181123,000000,61.901,61.9847,61.4037,61.681,1560191.8516513,0
+D.US,D,20181126,000000,61.649,62.4654,61.6051,62.4343,3724759.9547772,0
+D.US,D,20181127,000000,62.2971,62.7018,61.9429,62.5345,5506901.1153456,0
+D.US,D,20181128,000000,62.3574,62.5092,61.4378,61.8679,4213853.437745,0
+D.US,D,20181129,000000,62.3983,62.4421,61.7073,62.2299,4552245.6489224,0
+D.US,D,20181130,000000,62.265,62.8888,62.0771,62.8634,6396802.8274771,0
+D.US,D,20181203,000000,62.5433,63.4609,62.1365,63.3939,5244579.3573303,0
+D.US,D,20181204,000000,63.5972,64.51,63.3092,63.5553,6462420.7735194,0
+D.US,D,20181206,000000,63.7772,63.9047,62.5919,63.8026,6438801.9300132,0
+D.US,D,20181207,000000,63.9631,65.1485,63.5456,64.512,6133215.0953397,0
+D.US,D,20181210,000000,64.6297,65.1338,63.0084,65.0735,6779646.9660522,0
+D.US,D,20181211,000000,65.0072,65.3722,64.8088,65.0559,4678501.9057826,0
+D.US,D,20181212,000000,65.1767,65.4151,64.1529,64.2113,5949636.5166974,0
+D.US,D,20181213,000000,64.3563,65.2108,64.3524,64.8876,5788183.7130554,0
+D.US,D,20181214,000000,64.9635,65.857,64.4584,65.6263,10644159.366101,0
+D.US,D,20181217,000000,65.6886,65.815,62.8391,63.1369,10102730.38961,0
+D.US,D,20181218,000000,63.6489,64.297,62.6601,62.7856,6652659.0747966,0
+D.US,D,20181219,000000,63.3422,63.5982,62.7097,63.2303,8457601.1280585,0
+D.US,D,20181220,000000,63.5272,64.5529,62.9404,63.8376,9409336.2223589,0
+D.US,D,20181221,000000,64.4584,65.6107,63.5982,63.896,10908623.620905,0
+D.US,D,20181224,000000,63.9047,64.401,60.416,60.6797,4120044.9608021,0
+D.US,D,20181226,000000,60.8335,61.6869,59.8602,61.6869,5363402.126528,0
+D.US,D,20181227,000000,61.6869,62.4965,60.9005,62.4965,11068897.794419,0
+D.US,D,20181228,000000,62.6261,63.1622,62.2328,62.5063,5442481.3233833,0
+D.US,D,20181231,000000,62.5568,62.7954,60.6544,60.9697,13839676.372889,0
+D.US,D,20190102,000000,60.9181,60.9862,59.9207,60.7312,7475322.3529063,0
+D.US,D,20190103,000000,60.6972,61.0631,59.9624,60.4403,7342553.316836,0
+D.US,D,20190104,000000,60.2963,61.8046,60.273,61.609,5353062.6528122,0
+D.US,D,20190107,000000,61.3355,61.7637,60.6203,61.0135,5871030.0049853,0
+D.US,D,20190108,000000,61.0135,61.7637,60.7312,61.721,6392103.7206095,0
+D.US,D,20190109,000000,61.6528,62.0703,61.1838,61.6178,4672113.4633168,0
+D.US,D,20190110,000000,61.721,62.1998,60.2874,61.3443,8516698.0742796,0
+D.US,D,20190111,000000,60.7312,60.9628,59.2306,59.5956,6581788.1582081,0
+D.US,D,20190114,000000,59.1791,59.1869,57.7796,57.9928,8496899.7598209,0
+D.US,D,20190115,000000,57.6083,58.8287,57.514,58.7704,6775570.5704817,0
+D.US,D,20190116,000000,58.6068,58.8959,58.1173,58.8462,6534161.0197406,0
+D.US,D,20190117,000000,58.6661,59.0837,58.4794,58.82,4904251.1922194,0
+D.US,D,20190118,000000,58.9922,59.0409,58.2731,58.675,4863610.5456814,0
+D.US,D,20190122,000000,58.6068,58.855,58.0376,58.5221,6425099.1987468,0
+D.US,D,20190123,000000,58.5309,59.2793,58.5124,59.2384,5866774.8111215,0
+D.US,D,20190124,000000,59.3582,59.4769,58.4356,58.9824,5821941.6528801,0
+D.US,D,20190125,000000,58.7168,59.3192,58.7168,59.0059,6588956.5311601,0
+D.US,D,20190128,000000,58.855,59.0672,58.2556,58.3354,9353674.4640361,0
+D.US,D,20190129,000000,58.7012,58.8287,58.2633,58.6068,7150070.7887057,0
+D.US,D,20190130,000000,58.4453,59.4729,58.4453,59.2462,6523603.6998284,0
+D.US,D,20190131,000000,59.2462,60.236,58.9046,59.9304,9912104.6920303,0
+D.US,D,20190201,000000,60.0812,60.886,59.7415,60.5512,5965929.7680629,0
+D.US,D,20190204,000000,60.4577,61.1838,60.16,60.9628,7297809.5577411,0
+D.US,D,20190205,000000,60.8422,61.4329,60.6115,61.3696,4736510.6485984,0
+D.US,D,20190206,000000,61.2441,61.4056,60.8101,61.2518,3391719.3614804,0
+D.US,D,20190207,000000,61.2675,62.0041,60.9045,62.0041,3982239.7728055,0
+D.US,D,20190208,000000,61.9506,62.3458,61.7297,62.3273,4876778.9372209,0
+D.US,D,20190211,000000,62.1725,62.5919,61.8573,62.1239,4079918.102463,0
+D.US,D,20190212,000000,62.2416,62.7895,61.7736,62.4548,4616506.166543,0
+D.US,D,20190213,000000,62.2746,62.6328,62.0276,62.4965,8478715.7678832,0
+D.US,D,20190214,000000,62.5063,62.8684,62.1239,62.1998,4268712.6589011,0
+D.US,D,20190215,000000,62.4878,62.7701,62.2913,62.5063,5464614.2914182,0
+D.US,D,20190219,000000,62.5151,62.8596,62.2913,62.7467,7127198.9932407,0
+D.US,D,20190220,000000,62.7097,62.9491,62.4791,62.7467,6663996.3251949,0
+D.US,D,20190221,000000,62.5831,63.5136,62.5481,63.4279,4649008.4080094,0
+D.US,D,20190222,000000,63.5982,64.0332,63.1963,64.0332,3772971.784215,0
+D.US,D,20190225,000000,64.0838,64.1947,63.4279,64.0935,4396463.0118441,0
+D.US,D,20190226,000000,63.9894,64.0838,62.5568,63.0434,5107017.70494,0
+D.US,D,20190227,000000,62.9161,63.4785,62.8897,63.4182,4215731.8474005,0
+D.US,D,20190228,000000,63.5203,64.2034,63.3229,64.0069,7186922.7610646,0
+D.US,D,20190301,000000,64.041,64.6832,63.7296,64.6103,4535128.2812857,0
+D.US,D,20190304,000000,64.7232,65.0239,64.041,65.0239,5329555.8151332,0
+D.US,D,20190305,000000,65.0239,65.6204,64.8974,65.1815,7046400.6610718,0
+D.US,D,20190306,000000,65.274,65.743,65.0092,65.5095,5744874.450612,0
+D.US,D,20190307,000000,65.7527,66.0652,65.527,65.7616,4911328.1108718,0
+D.US,D,20190308,000000,65.853,65.958,64.9129,65.4238,4346047.0310327,0
+D.US,D,20190311,000000,65.9337,66.0788,65.3285,65.9337,4314212.7142249,0
+D.US,D,20190312,000000,66.0876,66.2345,65.6905,65.9406,4740366.1152434,0
+D.US,D,20190313,000000,65.958,66.1128,65.7752,65.9173,5557848.3531547,0
+D.US,D,20190314,000000,66.1751,66.2968,65.712,66.2073,5927382.2946476,0
+D.US,D,20190315,000000,66.036,66.7094,65.857,66.5538,15523904.916382,0
+D.US,D,20190318,000000,66.6052,66.6588,65.889,66.1839,4395908.1205891,0
+D.US,D,20190319,000000,66.2345,66.2822,64.7922,64.9558,6633346.803974,0
+D.US,D,20190320,000000,65.1815,65.1815,64.5937,64.7417,5389538.5322093,0
+D.US,D,20190321,000000,64.8886,65.2165,64.7095,64.8886,4687390.4416247,0
+D.US,D,20190322,000000,64.9558,65.56,64.8351,65.2428,6163061.0518174,0
+D.US,D,20190325,000000,65.4141,65.6866,64.9655,65.6048,4364651.3017171,0
+D.US,D,20190326,000000,65.6983,66.4593,65.4745,66.4175,3077080.6063175,0
+D.US,D,20190327,000000,66.2783,66.4505,65.9173,66.3815,5163457.3385961,0
+D.US,D,20190328,000000,66.3542,66.5634,65.3022,65.3713,4903767.2037359,0
+D.US,D,20190329,000000,65.2341,66.3201,64.9829,66.2267,5797440.1212478,0
+D.US,D,20190401,000000,66.1498,66.3815,65.4579,66.252,4038489.3048279,0
+D.US,D,20190402,000000,66.3474,66.5206,65.6837,66.4943,4554645.0398116,0
+D.US,D,20190403,000000,66.3902,66.7502,65.8617,66.4855,3887858.9358088,0
+D.US,D,20190404,000000,66.6052,66.6238,65.9026,66.4331,3127201.6727027,0
+D.US,D,20190405,000000,66.4408,66.9518,66.036,66.9254,5183893.777998,0
+D.US,D,20190408,000000,66.7541,66.7795,66.001,66.2345,4081159.4147518,0
+D.US,D,20190409,000000,66.1751,66.3736,65.6662,65.9931,3787814.0977067,0
+D.US,D,20190410,000000,66.0876,66.4175,65.2575,65.5095,5169813.9261937,0
+D.US,D,20190411,000000,65.5523,65.925,65.3868,65.9173,2511755.3406931,0
+D.US,D,20190412,000000,65.783,66.0876,65.3285,66.036,2387998.1496326,0
+D.US,D,20190415,000000,66.1313,66.4505,65.8073,66.2345,3892401.851064,0
+D.US,D,20190416,000000,66.072,66.5128,64.8185,64.8974,3564429.2645616,0
+D.US,D,20190417,000000,64.9829,65.3917,64.5081,65.0239,3499229.5421133,0
+D.US,D,20190418,000000,65.0239,65.3713,64.6959,64.7232,3828785.6238448,0
+D.US,D,20190422,000000,64.6375,64.8439,64.2833,64.5314,2721817.6458391,0
+D.US,D,20190423,000000,64.5762,65.3022,64.4467,65.1815,3383414.4890322,0
+D.US,D,20190424,000000,65.2575,65.9853,65.1212,65.9076,3283373.7612358,0
+D.US,D,20190425,000000,65.6127,66.3688,65.4404,66.1313,2564915.9780634,0
+D.US,D,20190426,000000,66.3542,66.7795,66.2267,66.3386,1970601.7546771,0
+D.US,D,20190429,000000,66.0963,66.18,65.4745,65.8024,3008166.1951906,0
+D.US,D,20190430,000000,65.9076,67.305,65.8316,67.2709,3889205.0608901,0
+D.US,D,20190501,000000,66.9518,67.2563,66.4505,66.6422,3331786.9956477,0
+D.US,D,20190502,000000,66.7628,66.8564,66.0554,66.5031,2836341.0353879,0
+D.US,D,20190503,000000,65.4502,66.5458,65.3052,66.3386,3618915.4754853,0
+D.US,D,20190506,000000,66.3386,66.3386,65.1378,65.2165,4312942.629797,0
+D.US,D,20190507,000000,65.1299,65.2078,64.477,64.8263,4264960.9774723,0
+D.US,D,20190508,000000,64.7922,64.9655,63.713,63.7636,3681531.8708692,0
+D.US,D,20190509,000000,63.713,63.9204,62.7271,63.3326,4227714.4157767,0
+D.US,D,20190510,000000,63.2896,64.437,63.1262,64.4127,2703979.9471475,0
+D.US,D,20190513,000000,64.1947,65.4579,64.1947,65.311,4077182.6940918,0
+D.US,D,20190514,000000,65.2078,65.3285,64.3377,64.437,3365675.4376749,0
+D.US,D,20190515,000000,64.6103,64.7232,64.1801,64.1801,3323321.8212816,0
+D.US,D,20190516,000000,64.1257,65.1378,63.9874,65.0686,3078518.1856982,0
+D.US,D,20190517,000000,64.549,65.4745,64.5081,65.311,2864162.6663617,0
+D.US,D,20190520,000000,65.4745,65.998,65.2672,65.6983,3128373.1097963,0
+D.US,D,20190521,000000,65.7683,66.5888,65.4404,66.287,4057458.3651336,0
+D.US,D,20190522,000000,66.287,66.9955,66.1576,66.8048,3278672.5992154,0
+D.US,D,20190523,000000,66.8914,67.5045,66.7094,67.4276,3822160.8388074,0
+D.US,D,20190524,000000,67.5123,67.6524,67.1074,67.1424,2432903.2382219,0
+D.US,D,20190528,000000,67.305,67.305,65.8463,65.8706,6664358.032087,0
+D.US,D,20190529,000000,66.1031,66.217,64.8974,64.9829,3656698.4320606,0
+D.US,D,20190530,000000,64.9382,65.311,63.9573,64.1947,4240868.4212465,0
+D.US,D,20190531,000000,64.3251,65.0502,64.1101,64.9469,3769461.5832398,0
+D.US,D,20190603,000000,65.0686,65.7167,64.7144,65.6204,3280278.7011253,0
+D.US,D,20190604,000000,65.5523,65.7927,64.3437,65.6282,3416449.0150728,0
+D.US,D,20190605,000000,65.853,67.4802,65.4803,67.0461,4327415.0157854,0
+D.US,D,20190606,000000,66.978,67.1346,66.4691,66.7512,5826917.1777987,0
+D.US,D,20190607,000000,67.2651,67.8772,66.252,66.2608,5882567.6327812,0
+D.US,D,20190610,000000,66.1557,66.2257,65.6127,65.9357,4026403.9788119,0
+D.US,D,20190611,000000,65.8647,65.921,64.293,64.6161,10571198.359118,0
+D.US,D,20190612,000000,64.8702,65.8696,64.8263,65.639,13266212.702194,0
+D.US,D,20190613,000000,65.9114,66.5148,65.7304,66.5061,8607469.0353904,0
+D.US,D,20190614,000000,66.5751,67.1736,66.3396,67.0208,4534467.5496619,0
+D.US,D,20190617,000000,67.1863,67.6056,66.1284,66.8096,4162131.4073319,0
+D.US,D,20190618,000000,67.2496,67.2496,66.2335,66.8194,3900500.180656,0
+D.US,D,20190619,000000,66.6188,67.7419,66.5828,67.4676,4661290.0011174,0
+D.US,D,20190620,000000,67.7546,68.2617,67.1036,67.6776,3820971.932915,0
+D.US,D,20190621,000000,67.9054,68.5749,67.0598,68.4981,9231189.4125561,0
+D.US,D,20190624,000000,68.5847,69.478,68.3161,69.26,6240560.8637489,0
+D.US,D,20190625,000000,69.2055,69.3807,68.6324,68.8036,4075739.9768291,0
+D.US,D,20190626,000000,68.6645,68.7257,66.8194,66.8466,4865277.2745989,0
+D.US,D,20190627,000000,66.8991,67.2126,66.6188,67.0733,3949329.5835091,0
+D.US,D,20190628,000000,67.0831,67.7906,67.0208,67.5989,6879378.393353,0
+D.US,D,20190701,000000,67.4763,67.8003,66.7241,67.3623,5327623.9715051,0
+D.US,D,20190702,000000,67.6504,68.0708,67.4052,67.6504,3897634.2700822,0
+D.US,D,20190703,000000,67.9376,68.8222,67.7546,68.2888,2657658.8582818,0
+D.US,D,20190705,000000,67.9151,68.2617,67.2038,68.1039,2899921.2974331,0
+D.US,D,20190708,000000,68.2888,68.6372,67.9054,68.3327,3639267.6536225,0
+D.US,D,20190709,000000,68.4192,68.429,67.7633,68.3851,2921947.3975227,0
+D.US,D,20190710,000000,68.4192,68.681,68.0611,68.3074,4192507.593231,0
+D.US,D,20190711,000000,68.2284,68.429,67.376,68.1127,3145766.895484,0
+D.US,D,20190712,000000,68.2188,68.2694,67.4676,67.7546,3442594.6689416,0
+D.US,D,20190715,000000,67.7546,68.3851,67.5356,68.2694,3083437.1939151,0
+D.US,D,20190716,000000,68.1409,68.3327,67.3712,67.7371,2972997.3929716,0
+D.US,D,20190717,000000,68.0174,68.3161,67.5949,67.6406,3722798.3114336,0
+D.US,D,20190718,000000,67.6855,67.7371,66.8534,67.6855,3533847.563383,0
+D.US,D,20190719,000000,67.486,67.8587,67.0296,67.1863,3562995.7954865,0
+D.US,D,20190722,000000,67.2126,67.2583,66.2471,66.6724,3381902.9241509,0
+D.US,D,20190723,000000,66.5313,66.6188,65.8083,65.9454,3632333.5680894,0
+D.US,D,20190724,000000,66.1479,66.1975,65.4735,65.7256,3548032.22798,0
+D.US,D,20190725,000000,65.6993,65.9454,65.2253,65.4482,3908708.4609226,0
+D.US,D,20190726,000000,65.3343,65.8744,65.2253,65.6993,3518991.8913982,0
+D.US,D,20190729,000000,65.9805,66.0273,65.2215,65.6127,3223893.5290183,0
+D.US,D,20190730,000000,65.4822,66.069,65.0802,65.598,4803621.6631469,0
+D.US,D,20190731,000000,65.1757,66.0223,64.221,64.9469,7642252.1387493,0
+D.US,D,20190801,000000,65.2711,66.9313,65.0432,66.3648,6306777.8868313,0
+D.US,D,20190802,000000,66.7512,67.4052,66.3201,66.4612,4940087.9190971,0
+D.US,D,20190805,000000,66.6538,66.7601,64.9762,65.2798,5687593.231886,0
+D.US,D,20190806,000000,65.5357,66.0418,64.4857,65.7635,8970080.1946904,0
+D.US,D,20190807,000000,65.5786,65.675,64.5996,65.0715,5539829.8010171,0
+D.US,D,20190808,000000,65.856,66.0223,64.5295,65.856,5110521.7404569,0
+D.US,D,20190809,000000,65.893,66.2257,65.2389,65.4317,5269746.7584684,0
+D.US,D,20190812,000000,65.5173,65.6574,64.5635,65.0345,3931660.4073467,0
+D.US,D,20190813,000000,64.9568,65.9756,64.8886,65.9017,3952639.4070868,0
+D.US,D,20190814,000000,66.069,66.8671,65.709,65.856,8345670.3137618,0
+D.US,D,20190815,000000,65.885,67.6232,65.675,67.3623,5603577.5580152,0
+D.US,D,20190816,000000,67.5989,67.7196,67.1346,67.196,4111267.403211,0
+D.US,D,20190819,000000,67.1434,68.2654,66.978,68.0096,4192934.0374361,0
+D.US,D,20190820,000000,67.8859,67.9648,67.1483,67.2398,3667950.3936179,0
+D.US,D,20190821,000000,67.3449,67.6406,67.1346,67.3089,3774991.9994134,0
+D.US,D,20190822,000000,67.3089,67.5026,66.5828,66.8991,4082624.7386952,0
+D.US,D,20190823,000000,67.1775,67.5356,66.0223,66.3912,4032357.7564614,0
+D.US,D,20190826,000000,66.6724,67.196,66.2423,67.1609,1980745.9888775,0
+D.US,D,20190827,000000,67.486,67.7819,67.1512,67.449,4004559.7597448,0
+D.US,D,20190828,000000,67.5736,67.6232,66.8816,67.2223,2440828.9349791,0
+D.US,D,20190829,000000,67.6855,68.0174,67.2583,67.9823,3513437.8409674,0
+D.US,D,20190830,000000,67.9151,68.1915,67.4306,67.8674,4144783.8625821,0
+D.US,D,20190903,000000,67.8587,68.9438,67.7633,68.8922,3566966.3506881,0
+D.US,D,20190904,000000,69.1462,69.3195,68.7346,69.1968,3110171.6490598,0
+D.US,D,20190905,000000,68.9146,69.0829,68.2431,68.4904,4457759.9991331,0
+D.US,D,20190906,000000,68.6839,68.8523,67.4646,67.5522,4228462.4913944,0
+D.US,D,20190909,000000,67.5522,68.0114,67.268,67.8188,4351222.933349,0
+D.US,D,20190910,000000,67.5989,68.1788,67.5433,68.1185,3655362.5827433,0
+D.US,D,20190911,000000,68.1088,69.3749,67.8354,69.3749,5069584.12434,0
+D.US,D,20190912,000000,69.6824,69.95,68.9243,69.4722,3463867.5555315,0
+D.US,D,20190913,000000,69.1452,69.879,68.9419,69.4537,4148130.6789102,0
+D.US,D,20190916,000000,69.4722,69.6377,68.9243,69.4275,2846231.4582179,0
+D.US,D,20190917,000000,69.8713,70.2585,69.4635,69.9033,3723888.5699918,0
+D.US,D,20190918,000000,70.2245,71.2103,70.1875,70.8161,5109606.1698864,0
+D.US,D,20190919,000000,71.0731,71.6833,70.7013,71.5772,3468736.2125049,0
+D.US,D,20190920,000000,71.7903,71.8594,71.0536,71.5061,9263125.4594273,0
+D.US,D,20190923,000000,71.4088,71.799,71.2326,71.5139,3720159.4952437,0
+D.US,D,20190924,000000,71.5421,72.0287,71.3027,71.5061,4963445.7581983,0
+D.US,D,20190925,000000,71.5061,71.5499,70.6118,71.1091,4147722.7310802,0
+D.US,D,20190926,000000,71.3836,71.692,70.9232,71.434,2824339.9706365,0
+D.US,D,20190927,000000,71.6219,71.6657,71.1616,71.6385,3158584.8834718,0
+D.US,D,20190930,000000,71.6736,71.9927,71.4049,71.6833,3066629.1267742,0
+D.US,D,20191001,000000,71.5236,71.8788,71.2511,71.8419,3500546.8950554,0
+D.US,D,20191002,000000,71.6385,71.8068,70.5952,70.7354,4091887.3123461,0
+D.US,D,20191003,000000,70.7724,70.8005,69.8353,70.4268,5309312.5600941,0
+D.US,D,20191004,000000,70.5778,72.3217,70.5271,72.2671,5210128.8310135,0
+D.US,D,20191007,000000,72.0988,72.1971,71.5421,71.8068,3112449.7859341,0
+D.US,D,20191008,000000,71.7017,71.8468,71.1616,71.4,3115339.3307651,0
+D.US,D,20191009,000000,71.5946,72.2127,71.472,71.9489,3133113.31972,0
+D.US,D,20191010,000000,71.7621,72.3907,71.1616,72.3381,3686148.7716251,0
+D.US,D,20191011,000000,72.5144,73.0545,71.9586,72.4443,3492156.7337664,0
+D.US,D,20191014,000000,72.6126,72.7002,71.7134,71.8594,3674314.1742502,0
+D.US,D,20191015,000000,71.9129,72.1338,71.6043,71.983,2762059.5927346,0
+D.US,D,20191016,000000,71.9051,72.4364,71.6657,72.3547,2928467.3697675,0
+D.US,D,20191017,000000,72.4091,73.1332,72.2311,72.8686,2809357.9067547,0
+D.US,D,20191018,000000,72.5416,72.9211,72.2837,72.6729,3629385.4514038,0
+D.US,D,20191021,000000,72.7702,72.9493,72.4091,72.9036,2376936.2897089,0
+D.US,D,20191022,000000,73.0456,73.6207,72.8247,73.2579,3053776.201189,0
+D.US,D,20191023,000000,73.2579,73.5857,72.6584,73.1702,3051449.768224,0
+D.US,D,20191024,000000,73.1605,73.5274,73.0184,73.1702,2568243.2704399,0
+D.US,D,20191025,000000,73.3639,73.4174,72.0111,72.4364,3049927.9275787,0
+D.US,D,20191028,000000,72.1085,72.5056,71.7241,71.9401,2515271.7071268,0
+D.US,D,20191029,000000,71.7436,72.382,71.7115,72.3021,2876749.4496599,0
+D.US,D,20191030,000000,72.3547,72.7799,72.0111,72.3634,2693448.3166451,0
+D.US,D,20191031,000000,72.5581,73.0545,72.2671,73.0184,2740498.9847534,0
+D.US,D,20191101,000000,73.6374,74.0617,73.0359,73.6559,3583341.8081655,0
+D.US,D,20191104,000000,73.4524,73.8242,73.0184,73.4612,3320209.2923723,0
+D.US,D,20191105,000000,73.2033,73.3026,71.9401,71.9586,3986063.3845822,0
+D.US,D,20191106,000000,71.9654,72.0384,71.4809,71.5946,4504246.5277988,0
+D.US,D,20191107,000000,71.3115,71.6473,70.7101,71.0371,4061331.3005774,0
+D.US,D,20191108,000000,71.0293,71.6219,70.7188,71.0118,3799808.9969997,0
+D.US,D,20191111,000000,70.8337,70.966,70.3393,70.4268,2613309.6885237,0
+D.US,D,20191112,000000,70.7451,70.8337,70.3471,70.5145,2453330.4294363,0
+D.US,D,20191113,000000,70.7821,71.6736,70.6848,71.5061,2271137.0237785,0
+D.US,D,20191114,000000,71.5421,72.3634,71.5061,72.1435,3727313.4821261,0
+D.US,D,20191115,000000,72.0988,72.6729,71.9946,72.6291,3233265.0257674,0
+D.US,D,20191118,000000,72.7624,73.5585,72.7284,73.0456,4191907.4886146,0
+D.US,D,20191119,000000,72.8247,73.1332,72.3021,72.9036,2694356.6941809,0
+D.US,D,20191120,000000,73.0184,73.4699,72.7878,73.3289,3077958.1565613,0
+D.US,D,20191121,000000,73.4086,73.5585,73.0719,73.4339,2888986.8569828,0
+D.US,D,20191122,000000,73.5936,73.7269,72.8472,73.6286,2695078.0528123,0
+D.US,D,20191125,000000,73.903,74.2397,73.3862,73.6207,3038546.4913953,0
+D.US,D,20191126,000000,73.7269,74.1667,73.4437,73.8242,4657459.196306,0
+D.US,D,20191127,000000,73.8417,74.0364,73.4252,73.4875,2425883.8638476,0
+D.US,D,20191129,000000,73.762,73.9925,73.2306,73.5137,2116972.8195269,0
+D.US,D,20191202,000000,73.3026,73.3726,72.5231,72.5328,4073782.443791,0
+D.US,D,20191203,000000,72.7284,73.0456,72.0988,72.4793,5487217.8894433,0
+D.US,D,20191204,000000,72.2758,72.9629,72.1884,72.7537,5477275.060217,0
+D.US,D,20191205,000000,72.6087,72.7606,72.0929,72.6262,4031941.5880203,0
+D.US,D,20191206,000000,72.4024,72.8939,72.3488,72.4549,3661955.5129124,0
+D.US,D,20191209,000000,72.4384,72.5629,71.3563,71.4906,5004824.2045899,0
+D.US,D,20191210,000000,71.4906,71.946,71.3737,71.6413,3444854.3094407,0
+D.US,D,20191211,000000,71.9908,72.4461,71.8389,72.3664,3862643.23858,0
+D.US,D,20191212,000000,72.2681,72.6184,71.8837,72.1786,3769643.4642622,0
+D.US,D,20191213,000000,72.0093,72.6447,71.8116,72.3488,3817074.3356376,0
+D.US,D,20191216,000000,72.5017,73.0292,72.1611,73.0292,4211277.3037154,0
+D.US,D,20191217,000000,73.0905,73.5566,72.9123,72.9581,4319024.8544963,0
+D.US,D,20191218,000000,73.2062,73.4807,72.0618,72.8589,5153363.4556393,0
+D.US,D,20191219,000000,72.9493,73.3239,72.4637,73.1722,4412966.9163711,0
+D.US,D,20191220,000000,73.6101,73.6987,72.7634,73.6364,8672010.0813678,0
+D.US,D,20191223,000000,73.6189,73.7123,72.4831,72.8413,3897090.6821677,0
+D.US,D,20191224,000000,72.8939,72.8939,72.2146,72.7781,1148886.9295827,0
+D.US,D,20191226,000000,72.7859,72.8753,72.5279,72.8676,1655966.0822435,0
+D.US,D,20191227,000000,72.8589,73.3678,72.6788,73.3512,2223875.7025086,0
+D.US,D,20191230,000000,73.1352,73.4222,73.0019,73.4222,2062943.8801003,0
+D.US,D,20191231,000000,73.5916,74.119,73.4047,74.085,3193423.833667,0
+D.US,D,20200102,000000,74.1375,74.191,72.9123,73.3142,3092978.2407698,0
+D.US,D,20200103,000000,73.1809,73.8427,73.1089,73.1352,3175736.1611295,0
+D.US,D,20200106,000000,73.2149,73.9323,73.2149,73.6987,2420211.6421311,0
+D.US,D,20200107,000000,73.5109,73.7794,73.3104,73.5381,2863051.8562756,0
+D.US,D,20200108,000000,73.7269,73.7794,72.9581,73.0739,2896624.8323485,0
+D.US,D,20200109,000000,72.9299,73.4047,72.9085,73.2782,2466656.0401646,0
+D.US,D,20200110,000000,73.4047,73.9147,73.3239,73.4135,2705589.1317866,0
+D.US,D,20200113,000000,73.4222,73.7133,73.2987,73.395,1930267.3259058,0
+D.US,D,20200114,000000,73.3337,73.5206,72.6876,73.3055,3210613.1316515,0
+D.US,D,20200115,000000,73.4942,74.2359,73.467,74.2359,3073620.7565856,0
+D.US,D,20200116,000000,74.2455,74.9083,74.0753,74.7011,2971067.6044963,0
+D.US,D,20200117,000000,74.9083,75.2168,74.1015,75.1837,4036637.6121588,0
+D.US,D,20200121,000000,75.138,75.4036,74.2815,75.1662,5052970.2691384,0
+D.US,D,20200122,000000,75.3706,75.5146,74.8441,74.8625,2548197.3100691,0
+D.US,D,20200123,000000,74.8625,75.2635,74.6047,75.2032,2538730.2487151,0
+D.US,D,20200124,000000,75.175,75.4446,74.6669,75.138,2952232.1291223,0
+D.US,D,20200127,000000,75.0961,75.32,74.4169,74.5298,2488464.2940577,0
+D.US,D,20200128,000000,74.6475,75.6888,74.6339,75.6031,3039428.1519447,0
+D.US,D,20200129,000000,75.6683,76.4411,75.533,76.3827,3323639.3423885,0
+D.US,D,20200130,000000,76.3368,77.5446,75.972,77.3587,3779164.9871653,0
+D.US,D,20200131,000000,77.2506,77.4755,76.2405,76.7048,4436225.0805618,0
+D.US,D,20200203,000000,76.8839,77.0551,76.5977,76.7846,2270300.5765905,0
+D.US,D,20200204,000000,76.9189,76.9733,75.6129,75.641,3382593.4554903,0
+D.US,D,20200205,000000,75.533,76.2308,75.247,75.9623,2911747.6741968,0
+D.US,D,20200206,000000,76.1238,76.6522,75.8299,76.2755,1782290.1591461,0
+D.US,D,20200207,000000,76.4264,76.5938,75.8211,75.864,2545160.8218132,0
+D.US,D,20200210,000000,75.864,76.0343,75.3297,75.6683,2604516.7172866,0
+D.US,D,20200211,000000,76.2581,77.1262,75.9106,76.2308,4203253.9872004,0
+D.US,D,20200212,000000,76.0343,77.0872,75.9009,76.733,3872356.9182696,0
+D.US,D,20200213,000000,76.7048,77.7431,76.7048,77.1446,3992571.0259102,0
+D.US,D,20200214,000000,77.1952,78.3679,77.1066,78.2336,3221054.3354309,0
+D.US,D,20200218,000000,78.6199,79.6223,78.1012,79.594,3822721.8955207,0
+D.US,D,20200219,000000,79.594,79.7907,78.4136,78.5752,2980190.427757,0
+D.US,D,20200220,000000,78.5402,79.8977,78.4662,79.8364,3392776.7375938,0
+D.US,D,20200221,000000,79.6563,80.2831,79.529,79.9532,3495041.1407153,0
+D.US,D,20200224,000000,79.6476,81.3029,79.4773,80.3268,5215751.7290629,0
+D.US,D,20200225,000000,80.3268,80.6315,78.3124,78.5305,4337536.643305,0
+D.US,D,20200226,000000,78.8992,79.4335,77.5689,77.6166,4362803.7193536,0
+D.US,D,20200227,000000,77.2479,77.5174,73.4213,73.504,5030484.8423989,0
+D.US,D,20200228,000000,72.1649,72.1649,69.0809,70.7004,9119594.6157414,0
+D.US,D,20200302,000000,71.1431,76.2522,70.9426,76.1258,6206476.1546297,0
+D.US,D,20200303,000000,75.7471,77.7168,74.9959,75.4017,6219644.5461691,0
+D.US,D,20200304,000000,76.1695,80.5391,76.1695,80.5108,5055277.1781516,0
+D.US,D,20200305,000000,79.2535,80.2948,77.9241,78.8282,4291536.1582755,0
+D.US,D,20200306,000000,76.7768,78.7572,75.538,78.4049,4998711.1525987,0
+D.US,D,20200309,000000,74.4802,76.3418,71.9382,73.5479,6824272.5538614,0
+D.US,D,20200310,000000,75.1224,76.0703,71.4963,75.2557,5384874.3629391,0
+D.US,D,20200311,000000,73.4767,73.6568,70.4648,71.3952,4709517.2442012,0
+D.US,D,20200312,000000,67.3731,69.624,63.1213,64.4867,7494689.0852781,0
+D.US,D,20200313,000000,68.7287,70.8618,64.4964,70.8005,8141683.0402803,0
+D.US,D,20200316,000000,64.4584,69.6337,61.3842,62.081,7195110.4898031,0
+D.US,D,20200317,000000,63.5359,74.7876,63.4746,72.7791,9057395.416375,0
+D.US,D,20200318,000000,67.9861,72.9329,66.4485,72.5804,7257035.3262714,0
+D.US,D,20200319,000000,72.2817,72.3625,64.2707,64.9762,8686785.6023935,0
+D.US,D,20200320,000000,65.1299,65.1455,60.0014,60.7877,11018489.006643,0
+D.US,D,20200323,000000,60.6894,60.6894,52.2618,53.7069,8893718.9374078,0
+D.US,D,20200324,000000,56.8075,60.9609,56.0863,59.3863,7203622.9326836,0
+D.US,D,20200325,000000,58.6274,64.0351,57.9042,60.8958,5515360.1242534,0
+D.US,D,20200326,000000,60.8695,66.4661,60.5999,65.5085,5243500.4021125,0
+D.US,D,20200327,000000,63.3919,68.6557,62.7604,66.0778,4663347.2090661,0
+D.US,D,20200330,000000,67.1804,70.5563,67.1463,69.4605,6304625.1142776,0
+D.US,D,20200331,000000,68.4211,68.9282,65.0199,65.2818,5017287.6787204,0
+D.US,D,20200401,000000,62.4421,64.0449,61.3492,63.2391,4844971.3373994,0
+D.US,D,20200402,000000,62.2621,65.635,61.9916,64.262,3906886.5679692,0
+D.US,D,20200403,000000,63.7189,64.6044,62.0528,62.8956,3747218.6645303,0
+D.US,D,20200406,000000,64.7125,67.9268,64.7125,67.0188,5596673.2721976,0
+D.US,D,20200407,000000,68.394,68.9448,66.1518,66.4145,4709946.7711356,0
+D.US,D,20200408,000000,66.9936,71.3503,66.5401,70.7344,4303648.2012778,0
+D.US,D,20200409,000000,71.1071,74.7332,71.1071,73.7834,6058922.349346,0
+D.US,D,20200413,000000,72.8879,73.3941,70.9164,71.9207,3030776.9862506,0
+D.US,D,20200414,000000,73.7921,74.3069,72.6544,74.1717,3749821.5155462,0
+D.US,D,20200415,000000,73.0602,73.2316,71.8029,72.1551,3287258.00002,0
+D.US,D,20200416,000000,72.7693,73.141,70.5651,70.5982,4007095.8182949,0
+D.US,D,20200417,000000,72.128,74.1084,71.3416,73.7113,3127941.5277092,0
+D.US,D,20200420,000000,73.1508,73.5244,71.3601,71.5402,3725650.8635142,0
+D.US,D,20200421,000000,70.4463,70.8258,68.8182,69.2795,3275546.7118128,0
+D.US,D,20200422,000000,70.6078,71.8934,70.1923,71.2054,3198797.0306518,0
+D.US,D,20200423,000000,70.9991,71.2803,69.2162,69.55,2799999.7684988,0
+D.US,D,20200424,000000,70.2565,70.8258,69.2445,70.4648,2666006.8889385,0
+D.US,D,20200427,000000,70.7441,71.512,70.5368,71.0088,2667556.4741466,0
+D.US,D,20200428,000000,72.0384,73.0506,71.3232,71.6852,2839370.3306089,0
+D.US,D,20200429,000000,72.8607,72.8607,70.5222,71.1431,3026583.4469707,0
+D.US,D,20200430,000000,70.5368,70.6818,69.1355,69.7515,3477872.3942588,0
+D.US,D,20200501,000000,68.9905,69.2882,67.9774,68.3754,2963273.437518,0
+D.US,D,20200504,000000,68.3384,68.8815,67.4159,68.5477,2470814.6418469,0
+D.US,D,20200505,000000,69.1715,71.4233,69.0898,70.4823,4271325.7856811,0
+D.US,D,20200506,000000,70.4823,71.2054,70.0386,70.2925,5834653.8004987,0
+D.US,D,20200507,000000,71.0331,71.4049,70.2303,70.6264,4825369.2900326,0
+D.US,D,20200508,000000,71.1879,71.3503,70.1476,70.8998,3579229.447421,0
+D.US,D,20200511,000000,70.2643,72.0647,69.9306,71.6579,3086270.2220441,0
+D.US,D,20200512,000000,71.7036,72.4521,71.3143,71.3952,5036475.6127988,0
+D.US,D,20200513,000000,70.8346,71.5683,70.0036,71.4496,4614362.6421769,0
+D.US,D,20200514,000000,71.0263,72.6876,69.3934,72.0111,4430150.0488972,0
+D.US,D,20200515,000000,71.6676,71.8749,70.0036,70.7344,9614582.2769278,0
+D.US,D,20200518,000000,72.3371,72.7527,71.6988,72.2097,3753517.7078496,0
+D.US,D,20200519,000000,71.8389,72.2905,71.2677,71.2863,3033574.0492058,0
+D.US,D,20200520,000000,71.5772,72.2632,70.8161,71.2151,2339042.3548825,0
+D.US,D,20200521,000000,70.9524,71.5683,70.7248,71.0789,2639749.2292423,0
+D.US,D,20200522,000000,71.0088,72.8189,70.7724,72.8063,3292711.3479637,0
+D.US,D,20200526,000000,74.0724,74.8227,72.7878,73.0875,4597538.1338137,0
+D.US,D,20200527,000000,74.1998,74.7516,73.2033,73.7551,3953854.0023892,0
+D.US,D,20200528,000000,74.7516,76.3155,74.5327,75.6907,3762565.5180333,0
+D.US,D,20200529,000000,74.9862,76.9753,74.6884,76.876,6168457.8830593,0
+D.US,D,20200601,000000,76.6941,78.3669,76.0538,77.6711,4201951.0203278,0
+D.US,D,20200602,000000,78.0887,78.0887,77.0016,77.9807,3768120.5960405,0
+D.US,D,20200603,000000,78.6209,78.9839,77.6614,78.2074,3571013.9741195,0
+D.US,D,20200604,000000,77.7392,78.0497,76.4683,77.675,4332181.9426954,0
+D.US,D,20200605,000000,78.1587,78.5625,76.9169,77.0639,5002991.0082961,0
+D.US,D,20200608,000000,76.6698,79.2564,76.0741,78.9927,3432975.5262806,0
+D.US,D,20200609,000000,78.4448,78.617,77.3266,78.4876,2763460.179365,0
+D.US,D,20200610,000000,78.5538,79.8053,78.5538,79.5406,5134237.1761447,0
+D.US,D,20200611,000000,78.4069,78.7999,76.5871,76.8069,7296365.8129019,0
+D.US,D,20200612,000000,78.3504,78.507,75.317,76.0206,5837785.8533596,0
+D.US,D,20200615,000000,75.0241,77.3072,74.0277,76.8429,5754502.8414605,0
+D.US,D,20200616,000000,78.4604,78.9829,77.2176,77.6381,5124622.1437893,0
+D.US,D,20200617,000000,77.822,77.8307,76.4868,76.9344,2763962.6642236,0
+D.US,D,20200618,000000,76.4235,77.4463,76.3398,77.2829,3561088.613692,0
+D.US,D,20200619,000000,78.3164,78.435,74.7128,74.7128,11706601.431207,0
+D.US,D,20200622,000000,75.0883,76.9976,74.6398,76.1111,3321083.7598869,0
+D.US,D,20200623,000000,76.8516,76.9072,75.3355,75.7005,4963339.9178293,0
+D.US,D,20200624,000000,75.0883,75.8104,74.7867,75.499,5546772.1071615,0
+D.US,D,20200625,000000,75.462,75.462,73.6207,74.1823,3478865.0330592,0
+D.US,D,20200626,000000,74.1463,74.6942,72.4919,72.8491,4917496.6519886,0
+D.US,D,20200629,000000,73.3415,73.7162,72.4919,73.6977,2566360.7504789,0
+D.US,D,20200630,000000,73.6334,74.4752,73.5614,74.2183,3967833.1517065,0
+D.US,D,20200701,000000,74.1823,75.718,74.1006,75.2888,3269504.562593,0
+D.US,D,20200702,000000,75.7471,76.3398,75.4367,75.5993,1698178.9206703,0
+D.US,D,20200706,000000,72.5814,73.9449,67.0238,67.2796,29369949.180209,0
+D.US,D,20200707,000000,65.6068,68.249,65.3693,67.8558,14128725.393015,0
+D.US,D,20200708,000000,67.6738,69.2182,67.482,68.7706,7185039.2135271,0
+D.US,D,20200709,000000,68.2217,68.2625,66.7911,67.4452,6588408.83294,0
+D.US,D,20200710,000000,67.0695,68.0124,66.7318,67.2699,5435251.2958475,0
+D.US,D,20200713,000000,67.3069,67.9657,66.9595,67.3633,5521750.621872,0
+D.US,D,20200714,000000,67.6543,68.0932,67.051,67.5823,5328491.2459849,0
+D.US,D,20200715,000000,68.249,69.3272,67.5736,68.9798,6335248.9460886,0
+D.US,D,20200716,000000,69.0178,70.5544,68.9233,70.352,5258331.4122637,0
+D.US,D,20200717,000000,70.5067,72.3187,70.4347,71.8419,5216231.6072408,0
+D.US,D,20200720,000000,71.4856,71.7689,70.5544,70.9018,3608104.3442027,0
+D.US,D,20200721,000000,71.0371,72.1251,70.8015,71.5033,3545233.1098721,0
+D.US,D,20200722,000000,71.258,73.0796,70.6731,72.7304,5243236.3149783,0
+D.US,D,20200723,000000,72.8199,74.266,72.6574,73.6802,5292208.5509506,0
+D.US,D,20200724,000000,73.835,74.9055,73.2316,73.5147,4716698.9756464,0
+D.US,D,20200727,000000,73.6432,74.2465,72.7654,73.3415,2848038.9651019,0
+D.US,D,20200728,000000,73.323,75.4455,73.1401,75.0241,4957339.8992418,0
+D.US,D,20200729,000000,75.0688,75.5915,74.6125,75.208,3226642.2958827,0
+D.US,D,20200730,000000,74.9055,75.0319,73.977,74.5288,3942816.804299,0
+D.US,D,20200731,000000,74.6028,75.1408,73.0399,74.0821,5297346.4329402,0
+D.US,D,20200803,000000,73.8534,74.0373,72.6476,73.4417,2576968.4216347,0
+D.US,D,20200804,000000,73.2412,74.2709,73.1868,73.9449,3354588.9159177,0
+D.US,D,20200805,000000,74.0549,74.0549,72.1903,72.8753,3437078.6388375,0
+D.US,D,20200806,000000,72.5551,73.0311,72.1805,72.8014,2975415.2802359,0
+D.US,D,20200807,000000,72.4189,74.1463,72.3907,73.7074,3803036.6144656,0
+D.US,D,20200810,000000,73.8087,73.9809,73.0399,73.25,3487945.7256876,0
+D.US,D,20200811,000000,73.4417,73.616,71.6959,71.8243,4322431.2702555,0
+D.US,D,20200812,000000,72.0424,73.6062,71.9148,72.7566,4288165.7076902,0
+D.US,D,20200813,000000,72.2711,72.7566,72.0345,72.5094,2906869.7690359,0
+D.US,D,20200814,000000,72.4919,72.6574,71.8788,72.0901,2261222.9666912,0
+D.US,D,20200817,000000,71.7143,72.5017,71.403,71.9343,3006876.5868112,0
+D.US,D,20200818,000000,71.9343,72.2351,71.111,71.4769,3741813.6126772,0
+D.US,D,20200819,000000,71.6306,71.7494,71.111,71.258,2801544.215825,0
+D.US,D,20200820,000000,70.9543,71.5772,70.8638,71.0371,2661788.687825,0
+D.US,D,20200821,000000,71.1198,72.0559,70.7344,71.8973,4171575.8620053,0
+D.US,D,20200824,000000,71.9518,72.3625,71.403,72.3187,2268494.0972829,0
+D.US,D,20200825,000000,72.4531,72.4531,71.4682,71.7689,2773027.9432061,0
+D.US,D,20200826,000000,71.3943,71.7786,70.9368,71.3855,2962602.4301302,0
+D.US,D,20200827,000000,71.7494,72.1435,71.184,71.3115,3652743.290505,0
+D.US,D,20200828,000000,71.3115,71.4682,70.7248,71.33,3273011.6808391,0
+D.US,D,20200831,000000,71.3115,72.2263,71.1743,71.7143,4896645.0717219,0
+D.US,D,20200901,000000,71.0118,71.6229,70.8268,71.148,3676464.8916511,0
+D.US,D,20200902,000000,71.3397,73.323,71.3027,72.7742,4206518.5974167,0
+D.US,D,20200903,000000,72.9416,73.7834,72.4978,73.0806,4928046.7788662,0
+D.US,D,20200904,000000,73.2374,73.4505,71.8584,72.5698,3579817.2211206,0
+D.US,D,20200908,000000,72.3771,72.8306,71.507,72.3488,3396920.9532066,0
+D.US,D,20200909,000000,72.9133,74.593,72.8111,73.6821,5422087.0146136,0
+D.US,D,20200910,000000,73.3201,73.7367,72.3858,72.8403,4036460.8690184,0
+D.US,D,20200911,000000,72.996,74.0043,72.7518,73.6821,4124919.7832339,0
+D.US,D,20200914,000000,74.0431,75.0688,73.8757,74.6892,3715398.7337921,0
+D.US,D,20200915,000000,74.8752,76.2445,74.4869,74.847,4267437.4365913,0
+D.US,D,20200916,000000,74.9862,76.0031,74.7545,75.4941,4113151.9783248,0
+D.US,D,20200917,000000,75.209,75.8834,73.506,73.8476,5465416.8285849,0
+D.US,D,20200918,000000,73.2559,74.1541,71.8769,72.1271,7013780.2483196,0
+D.US,D,20200921,000000,71.9061,72.4326,71.1188,72.1368,6579801.8530309,0
+D.US,D,20200922,000000,72.1824,73.2276,71.5256,71.7017,5125978.5446346,0
+D.US,D,20200923,000000,71.6647,71.8584,70.4707,70.5641,5877483.1847643,0
+D.US,D,20200924,000000,70.4707,71.2755,69.6649,70.5991,3512404.0991111,0
+D.US,D,20200925,000000,70.1369,71.3406,70.1193,71.2843,2971537.2069102,0
+D.US,D,20200928,000000,71.3503,72.5532,71.294,71.4516,3325673.9436565,0
+D.US,D,20200929,000000,72.4978,72.996,71.692,72.0531,3810108.3952362,0
+D.US,D,20200930,000000,72.5348,73.3026,72.2837,73.0242,3983230.3564531,0
+D.US,D,20201001,000000,73.0972,73.4407,72.1368,72.7099,5290671.2966593,0
+D.US,D,20201002,000000,72.5065,74.5229,72.0433,73.829,3795830.2211869,0
+D.US,D,20201005,000000,73.6441,74.6524,73.2832,74.0977,3161073.6735075,0
+D.US,D,20201006,000000,74.3468,75.643,73.903,75.0397,3916853.0314526,0
+D.US,D,20201007,000000,75.1418,75.4017,74.41,74.9579,2320874.8041673,0
+D.US,D,20201008,000000,75.1068,76.7622,74.7925,75.9204,3359678.5018166,0
+D.US,D,20201009,000000,76.1521,76.4478,75.3005,75.6616,2904847.4986848,0
+D.US,D,20201012,000000,75.6616,76.7806,75.5876,76.2541,2492147.1278679,0
+D.US,D,20201013,000000,75.6888,75.9116,74.5415,75.4669,4294127.705951,0
+D.US,D,20201014,000000,75.753,75.8649,74.7828,74.9862,2135232.852118,0
+D.US,D,20201015,000000,74.0792,75.1953,73.8757,74.7632,3230649.8438347,0
+D.US,D,20201016,000000,74.9385,76.0722,74.9385,75.32,3556814.923453,0
+D.US,D,20201019,000000,75.532,75.8552,74.6163,74.847,2803747.3396221,0
+D.US,D,20201020,000000,75.3735,75.7257,74.6805,75.0143,3459821.9872528,0
+D.US,D,20201021,000000,75.1253,75.2178,74.1444,74.2261,3700845.1692683,0
+D.US,D,20201022,000000,74.1998,75.2275,74.0977,75.1068,2315512.9105228,0
+D.US,D,20201023,000000,75.5779,75.7627,74.4957,75.0688,2579665.8096792,0
+D.US,D,20201026,000000,74.4208,75.972,74.4208,75.605,4392989.8036191,0
+D.US,D,20201027,000000,75.4406,77.0686,75.3103,76.2998,4489405.2418837,0
+D.US,D,20201028,000000,75.134,75.8649,73.7279,73.829,3659501.6604742,0
+D.US,D,20201029,000000,73.829,76.2718,73.2559,74.8937,5739797.1956298,0
+D.US,D,20201030,000000,74.4208,75.2723,73.5799,74.3292,3786847.1483163,0
+D.US,D,20201102,000000,74.884,75.9943,73.941,75.5506,3645499.904476,0
+D.US,D,20201103,000000,76.5861,77.9464,76.0498,76.7067,4919418.2198527,0
+D.US,D,20201104,000000,76.697,78.7232,76.4206,76.5121,4073150.4843063,0
+D.US,D,20201105,000000,76.0965,78.2229,75.791,76.9199,4555705.4986542,0
+D.US,D,20201106,000000,77.1232,78.6316,76.7339,77.4366,4381116.158341,0
+D.US,D,20201109,000000,78.798,80.4446,77.64,77.7344,5169815.9813464,0
+D.US,D,20201110,000000,78.2511,79.5561,77.8541,79.344,4785424.312716,0
+D.US,D,20201111,000000,79.565,80.3338,78.8622,79.27,2812777.681007,0
+D.US,D,20201112,000000,78.8915,79.1863,77.53,78.2511,3877269.7610282,0
+D.US,D,20201113,000000,78.798,79.2963,78.3805,78.5752,2999264.3008554,0
+D.US,D,20201116,000000,79.565,79.777,78.7329,79.631,3996016.4895724,0
+D.US,D,20201117,000000,78.944,79.6953,77.7987,77.8726,4127074.6109402,0
+D.US,D,20201118,000000,78.1587,78.1781,74.9579,75.134,5494813.7341768,0
+D.US,D,20201119,000000,74.847,74.9385,73.5235,73.7921,6645126.9397999,0
+D.US,D,20201120,000000,73.7279,74.5229,72.6719,72.7654,5326686.8218302,0
+D.US,D,20201123,000000,72.9689,73.6169,72.4784,73.1352,6251434.6771918,0
+D.US,D,20201124,000000,73.7279,73.9954,73.1732,73.4407,5685364.4186789,0
+D.US,D,20201125,000000,73.8573,74.1249,72.4881,73.469,4200978.9330555,0
+D.US,D,20201127,000000,73.4787,73.6169,72.5153,73.1265,2219504.3925119,0
+D.US,D,20201130,000000,72.9776,73.8387,72.5348,72.6184,9099051.3083941,0
+D.US,D,20201201,000000,73.3201,75.0397,73.1732,74.1638,6875089.289468,0
+D.US,D,20201202,000000,74.052,74.6251,73.4787,74.2738,3966803.5201558,0
+D.US,D,20201203,000000,74.0587,74.2738,72.96,73.1069,3702633.1522007,0
+D.US,D,20201204,000000,73.1546,73.4524,70.6555,70.7578,6688918.1355739,0
+D.US,D,20201207,000000,70.5728,71.2054,70.2634,71.0011,6746040.0799581,0
+D.US,D,20201208,000000,70.5145,70.6848,69.554,69.7038,9381980.0834933,0
+D.US,D,20201209,000000,69.5724,69.7866,68.2217,69.2854,8590419.4877961,0
+D.US,D,20201210,000000,69.9471,70.2177,68.9672,69.3039,6889579.1442551,0
+D.US,D,20201211,000000,68.9214,69.9753,68.9214,69.8547,4174900.0716525,0
+D.US,D,20201214,000000,70.2916,70.422,69.3593,69.442,4454685.4905505,0
+D.US,D,20201215,000000,70.02,70.5815,69.4897,70.385,4200914.1957423,0
+D.US,D,20201216,000000,71.1217,71.584,70.0785,70.096,5096462.4401805,0
+D.US,D,20201217,000000,71.0011,71.509,70.6167,70.8055,4772604.2695755,0
+D.US,D,20201218,000000,70.5242,71.0195,70.0026,70.2828,16273913.405276,0
+D.US,D,20201221,000000,69.5374,69.7524,68.8377,69.4897,7497383.3905934,0
+D.US,D,20201222,000000,69.48,69.5257,68.4367,68.5389,6705641.9414501,0
+D.US,D,20201223,000000,69.0042,69.8157,68.8835,69.043,2956980.5596572,0
+D.US,D,20201224,000000,69.043,69.2942,68.5749,69.2182,1142076.1532173,0
+D.US,D,20201228,000000,69.4702,69.6747,68.5624,68.7257,3395052.8193152,0
+D.US,D,20201229,000000,68.9672,69.4294,68.5194,68.8932,3987899.6636052,0
+D.US,D,20201230,000000,68.6694,69.3214,68.5477,69.0605,2068952.119299,0
+D.US,D,20201231,000000,68.9953,70.1982,68.8737,70.1223,2565779.1422377,0
+D.US,D,20210104,000000,69.9938,69.9938,68.5107,68.9019,3190881.6096586,0
+D.US,D,20210105,000000,69.0975,69.1919,67.7546,68.0718,3717820.731362,0
+D.US,D,20210106,000000,68.5672,70.385,67.9794,69.5277,4409934.5384208,0
+D.US,D,20210107,000000,69.554,69.7486,68.0358,68.0358,4425295.7779935,0
+D.US,D,20210108,000000,68.3424,68.3891,67.7361,68.2587,3728458.2022333,0
+D.US,D,20210111,000000,68.0621,68.4679,67.1678,67.7643,3164169.7611945,0
+D.US,D,20210112,000000,67.9794,68.0718,66.0399,66.7007,4076376.0466194,0
+D.US,D,20210113,000000,66.9069,67.6884,66.4632,67.3643,4680001.1397473,0
+D.US,D,20210114,000000,67.4091,67.4286,66.2063,66.2257,3711847.4297608,0
+D.US,D,20210115,000000,66.2063,67.4003,65.928,67.2145,3654292.875713,0
+D.US,D,20210119,000000,67.3263,67.3263,66.1469,66.1713,3936574.2776817,0
+D.US,D,20210120,000000,65.928,66.8924,65.7022,66.7484,3809216.4589227,0
+D.US,D,20210121,000000,66.543,67.1619,66.1713,66.9536,3415945.5026378,0
+D.US,D,20210122,000000,66.5332,67.5882,66.4038,67.4091,4453544.8807488,0
+D.US,D,20210125,000000,67.196,68.7064,67.0743,68.5944,4351298.9740024,0
+D.US,D,20210126,000000,68.9312,68.9856,68.1098,68.6694,3639457.7552562,0
+D.US,D,20210127,000000,68.3054,69.4157,67.8664,68.1467,4994346.0080602,0
+D.US,D,20210128,000000,68.2031,69.2854,67.7449,67.7643,3350097.3794823,0
+D.US,D,20210129,000000,67.5036,68.6139,66.9536,67.9696,4644201.40562,0
+D.US,D,20210201,000000,68.213,68.6227,67.5599,67.7741,3732002.3132298,0
+D.US,D,20210202,000000,67.7643,68.7209,67.2622,67.8577,4206262.7308936,0
+D.US,D,20210203,000000,67.6056,68.0436,67.4577,67.6719,3275948.4941845,0
+D.US,D,20210204,000000,67.6524,68.0358,67.2622,67.7838,2328923.8100922,0
+D.US,D,20210205,000000,68.0174,69.1159,67.6699,68.7618,3229529.7855609,0
+D.US,D,20210208,000000,68.6694,68.8737,68.2771,68.8475,3226080.2115931,0
+D.US,D,20210209,000000,68.9953,69.1549,68.0914,68.175,2475298.9852475,0
+D.US,D,20210210,000000,68.6041,68.6499,67.7263,68.1555,4020642.3579487,0
+D.US,D,20210211,000000,68.0816,68.5389,67.8762,68.1283,2950274.5960842,0
+D.US,D,20210212,000000,67.8119,68.9856,66.7863,67.0188,5218415.2070864,0
+D.US,D,20210216,000000,66.9439,67.0656,66.0642,66.3279,4856504.8548898,0
+D.US,D,20210217,000000,66.2443,67.5599,66.142,67.5036,4007888.0796977,0
+D.US,D,20210218,000000,67.2884,68.4971,67.2048,67.8032,3936572.2225288,0
+D.US,D,20210219,000000,67.848,67.8664,66.2735,66.3474,3549751.3632937,0
+D.US,D,20210222,000000,66.3376,66.5528,65.6487,66.3658,5263393.2536,0
+D.US,D,20210223,000000,66.9818,67.8762,66.5061,67.1766,4955850.9410412,0
+D.US,D,20210224,000000,67.0188,67.1766,66.142,66.3658,4074824.4062585,0
+D.US,D,20210225,000000,66.3658,66.8885,65.7868,65.8617,3944749.6755035,0
+D.US,D,20210226,000000,65.9183,66.2735,63.5875,63.7082,8124186.4969528,0
+D.US,D,20210301,000000,64.7252,65.8063,64.5285,65.2098,4259562.0910776,0
+D.US,D,20210302,000000,65.274,65.5173,64.3611,65.0891,4284285.5792117,0
+D.US,D,20210303,000000,64.7154,65.3587,64.1374,64.8838,5379416.9046898,0
+D.US,D,20210304,000000,64.8838,65.7022,63.8474,63.9884,6080123.305588,0
+D.US,D,20210305,000000,64.5071,65.965,63.8852,65.7392,8590066.0015151,0
+D.US,D,20210308,000000,65.8716,68.6947,65.599,67.7526,11847070.097228,0
+D.US,D,20210309,000000,67.9414,69.0479,67.6641,68.6372,6404716.1933176,0
+D.US,D,20210310,000000,68.6469,69.549,68.4211,68.8922,5163440.8973738,0
+D.US,D,20210311,000000,68.6002,69.2494,68.0631,68.1574,3344683.0794417,0
+D.US,D,20210312,000000,68.61,69.5237,68.3697,69.2026,3694791.7167081,0
+D.US,D,20210315,000000,69.1745,70.2371,69.1745,70.1427,3415280.6607084,0
+D.US,D,20210316,000000,69.7107,70.3598,69.4849,69.9073,4365142.4832353,0
+D.US,D,20210317,000000,70.0104,70.0104,68.7881,68.8542,3991667.7862564,0
+D.US,D,20210318,000000,69.0236,69.5237,68.4874,69.1656,3311200.5300917,0
+D.US,D,20210319,000000,69.1365,69.767,68.4679,69.0236,9660489.2525051,0
+D.US,D,20210322,000000,69.0712,69.5685,68.6372,69.1656,3577329.4586612,0
+D.US,D,20210323,000000,69.2688,70.1427,69.0236,69.804,3449270.8327989,0
+D.US,D,20210324,000000,69.297,70.313,69.2026,69.7846,2528855.239531,0
+D.US,D,20210325,000000,70.133,71.6773,69.9023,70.7841,4580305.6776205,0
+D.US,D,20210326,000000,70.7792,71.4039,70.1904,71.3106,3839720.0642952,0
+D.US,D,20210329,000000,71.0838,72.7323,71.0653,72.1757,4488476.3128199,0
+D.US,D,20210330,000000,71.6871,71.7718,70.6761,71.074,2828813.0106966,0
+D.US,D,20210331,000000,70.7841,71.6297,70.6994,71.4799,3663905.8529156,0
+D.US,D,20210401,000000,71.3679,71.3679,70.459,71.255,2795789.7879966,0
+D.US,D,20210405,000000,71.2453,72.2515,71.1509,71.9041,3097921.9108202,0
+D.US,D,20210406,000000,71.5646,71.9694,71.1685,71.8749,2602010.4584521,0
+D.US,D,20210407,000000,71.9041,72.2418,71.3757,71.7241,3252079.9496134,0
+D.US,D,20210408,000000,72.1104,72.4919,71.6297,71.7143,2789014.976805,0
+D.US,D,20210409,000000,71.9411,72.2234,71.5548,71.8,2205119.3505173,0
+D.US,D,20210412,000000,71.9411,72.5056,71.6394,71.7621,2546696.0209517,0
+D.US,D,20210413,000000,71.5169,73.1546,71.3485,72.9006,3748077.7183989,0
+D.US,D,20210414,000000,72.6194,73.0418,72.3081,72.8549,3131487.6938584,0
+D.US,D,20210415,000000,72.8452,73.8134,72.7323,73.6909,3913932.6593297,0
+D.US,D,20210416,000000,74.0403,74.5278,73.8797,74.2368,3873879.7864914,0
+D.US,D,20210419,000000,74.3595,74.5522,73.6724,74.0957,3142136.4680701,0
+D.US,D,20210420,000000,74.2747,75.79,74.0354,75.3843,4230924.5644438,0
+D.US,D,20210421,000000,75.9875,76.081,75.2907,75.4698,4885185.5397323,0
+D.US,D,20210422,000000,75.2616,75.827,74.6232,74.7361,3269789.2012553,0
+D.US,D,20210423,000000,74.7165,74.9423,74.266,74.6981,3489560.0482088,0
+D.US,D,20210426,000000,74.8392,74.8489,73.87,74.0403,2838424.9603228,0
+D.US,D,20210427,000000,73.87,74.0305,73.4699,73.6724,2433876.3530707,0
+D.US,D,20210428,000000,73.8504,73.9537,73.0515,73.0612,3681322.2452841,0
+D.US,D,20210429,000000,73.2013,74.3877,73.1352,74.3595,3180027.3201672,0
+D.US,D,20210430,000000,74.6505,75.2256,74.1531,75.1876,3440933.0779062,0
+D.US,D,20210503,000000,75.1876,76.2981,75.0747,75.6294,3294841.5138367,0
+D.US,D,20210504,000000,75.573,75.8036,74.34,74.7262,3923148.9920427,0
+D.US,D,20210505,000000,74.5755,74.5755,72.9941,73.3522,3060992.8702316,0
+D.US,D,20210506,000000,73.6062,74.0013,73.0086,73.8504,3567302.3681703,0
+D.US,D,20210507,000000,73.8602,74.5472,73.4369,73.8233,2838345.8369402,0
+D.US,D,20210510,000000,74.0665,75.243,73.6909,74.7731,4509581.7044569,0
+D.US,D,20210511,000000,75.1312,75.4329,73.6831,73.9925,4828828.1121881,0
+D.US,D,20210512,000000,73.9731,74.0013,72.5435,72.5902,3452758.4270935,0
+D.US,D,20210513,000000,72.5999,74.34,72.2885,73.757,2972439.4189875,0
+D.US,D,20210514,000000,74.011,74.4723,73.4466,73.4651,3543272.4941048,0
+D.US,D,20210517,000000,73.5692,74.1891,73.0292,73.0895,3316073.2973706,0
+D.US,D,20210518,000000,72.7499,73.0515,72.2798,72.6097,4045851.8897191,0
+D.US,D,20210519,000000,72.4774,72.6564,71.7523,72.4394,3600530.0785736,0
+D.US,D,20210520,000000,72.5241,73.3659,72.2614,72.6836,3603184.3084095,0
+D.US,D,20210521,000000,72.9289,73.6529,72.7868,73.616,5815317.895419,0
+D.US,D,20210524,000000,73.8417,73.9449,72.5241,72.5435,3926707.4891087,0
+D.US,D,20210525,000000,72.4394,72.5532,71.0195,71.5266,5720770.5910459,0
+D.US,D,20210526,000000,71.471,71.7426,71.0001,71.471,3643659.5151474,0
+D.US,D,20210527,000000,71.4613,71.6589,70.9154,71.038,6269984.4863272,0
+D.US,D,20210528,000000,71.4613,71.8273,71.3193,71.6492,5003120.4829222,0
+D.US,D,20210601,000000,71.7621,71.8846,70.6615,71.0935,3624560.9802155,0
+D.US,D,20210602,000000,71.3583,72.3081,71.0653,71.8846,3777583.547089,0
+D.US,D,20210603,000000,71.6852,73.0905,71.4575,72.7849,4067616.9854035,0
+D.US,D,20210604,000000,72.9572,73.2889,72.4208,72.6058,3538109.9502816,0
+D.US,D,20210607,000000,72.5864,72.6437,72.1931,72.5017,3279646.7416405,0
+D.US,D,20210608,000000,72.671,72.7391,71.4293,71.9314,3811915.9021201,0
+D.US,D,20210609,000000,72.2068,72.7002,71.9411,72.5864,3037732.6508881,0
+D.US,D,20210610,000000,72.7849,73.6014,72.5299,73.4875,3094524.7432487,0
+D.US,D,20210611,000000,73.3075,73.4126,72.8141,73.3639,2324554.5552482,0
+D.US,D,20210614,000000,73.4505,74.2894,73.2987,74.267,3499643.6554017,0
+D.US,D,20210615,000000,74.2932,74.4752,73.9517,74.124,3826656.4855483,0
+D.US,D,20210616,000000,74.3896,74.485,72.5396,72.5864,4127586.3439864,0
+D.US,D,20210617,000000,72.3684,73.2987,72.1494,72.8529,4753534.5067829,0
+D.US,D,20210618,000000,72.3488,72.5104,70.9173,70.9923,7615159.0594417,0
+D.US,D,20210621,000000,71.1723,72.2301,70.7772,72.0171,3836362.9722031,0
+D.US,D,20210622,000000,71.8564,72.4394,71.6939,71.7806,2881686.954252,0
+D.US,D,20210623,000000,71.5713,71.5996,70.4795,70.7354,2616079.0069161,0
+D.US,D,20210624,000000,70.7256,71.0964,70.3188,70.7938,3008330.6074142,0
+D.US,D,20210625,000000,70.5465,71.2774,70.4328,71.2677,2601877.9010968,0
+D.US,D,20210628,000000,71.438,71.8078,71.1587,71.3913,2158391.341398,0
+D.US,D,20210629,000000,70.9728,71.3913,69.5588,69.7505,3491102.4403821,0
+D.US,D,20210630,000000,69.806,70.063,69.5315,69.806,2970371.9352749,0
+D.US,D,20210701,000000,69.92,70.6128,69.37,70.3188,2635812.5840619,0
+D.US,D,20210702,000000,70.4892,70.6799,69.883,70.4132,1930129.6306684,0
+D.US,D,20210706,000000,70.6508,71.5519,70.2615,71.5333,3754141.4467231,0
+D.US,D,20210707,000000,71.2006,72.055,71.0585,71.7708,2403927.6389532,0
+D.US,D,20210708,000000,71.5996,72.3488,71.4477,72.0647,2663956.8740247,0
+D.US,D,20210709,000000,72.1591,72.1776,71.1548,71.6852,2279954.656849,0
+D.US,D,20210712,000000,71.4,71.7708,71.0312,71.6852,2453067.3698784,0
+D.US,D,20210713,000000,71.4196,71.619,70.4989,70.6895,2177370.6774677,0
+D.US,D,20210714,000000,70.6128,71.6754,70.3276,71.3913,2805575.3980339,0
+D.US,D,20210715,000000,71.2677,72.273,71.182,72.2448,3383764.8925839,0
+D.US,D,20210716,000000,72.4531,73.5547,72.1124,73.2131,3585619.9450397,0
+D.US,D,20210719,000000,73.0612,74.1337,71.2863,71.9791,5601440.1991075,0
+D.US,D,20210720,000000,72.1124,72.8617,71.6278,71.799,3900792.012353,0
+D.US,D,20210721,000000,71.8846,71.9314,70.8688,70.8978,3185292.6216302,0
+D.US,D,20210722,000000,71.1353,71.3056,70.4278,70.5845,3496162.2265654,0
+D.US,D,20210723,000000,70.7841,71.5236,70.4892,71.4672,3534737.4445436,0
+D.US,D,20210726,000000,71.4575,71.5236,70.822,71.2493,3362118.9957617,0
+D.US,D,20210727,000000,71.4769,73.3269,70.9173,72.8996,3360396.7777187,0
+D.US,D,20210728,000000,72.8617,72.9474,71.4196,71.8653,2485875.8291114,0
+D.US,D,20210729,000000,71.8273,72.1027,71.2054,71.6473,2164264.9680886,0
+D.US,D,20210730,000000,71.6376,72.2924,70.859,71.041,3518983.670787,0
+D.US,D,20210802,000000,71.1636,71.8564,71.002,71.4953,2929604.89684,0
+D.US,D,20210803,000000,71.6666,72.4627,71.2863,71.6376,2842727.422701,0
+D.US,D,20210804,000000,71.1636,71.6521,70.6312,71.6093,2988183.9445565,0
+D.US,D,20210805,000000,71.7806,72.2398,71.2863,72.1884,2655664.3324934,0
+D.US,D,20210806,000000,72.1124,72.4724,71.7426,72.1124,3135101.68005,0
+D.US,D,20210809,000000,72.1027,72.3021,71.4769,72.1124,3194857.3027422,0
+D.US,D,20210810,000000,72.1591,72.9425,71.837,72.5299,4143862.1265531,0
+D.US,D,20210811,000000,72.3391,73.1605,72.2448,72.9941,4130471.7785118,0
+D.US,D,20210812,000000,72.8899,73.54,72.8335,73.4029,3071897.5109663,0
+D.US,D,20210813,000000,73.5069,73.9614,73.1556,73.7347,2690532.0548278,0
+D.US,D,20210816,000000,73.943,74.8071,73.725,74.446,3249711.3860162,0
+D.US,D,20210817,000000,74.446,74.7779,73.8573,74.5979,2366137.489343,0
+D.US,D,20210818,000000,74.5979,74.7029,73.5877,73.9907,3060541.7641929,0
+D.US,D,20210819,000000,74.2475,75.2508,73.8963,75.0153,4348423.815241,0
+D.US,D,20210820,000000,75.1866,75.9973,74.6641,75.9545,3944694.186378,0
+D.US,D,20210823,000000,75.8026,75.8318,74.8645,74.9395,4368820.1791635,0
+D.US,D,20210824,000000,74.9492,75.0056,74.3517,74.5219,3015079.7291958,0
+D.US,D,20210825,000000,74.3419,74.6835,74.0197,74.5405,2763527.9994072,0
+D.US,D,20210826,000000,74.3517,74.5696,73.8203,74.4363,2287325.4623514,0
+D.US,D,20210827,000000,74.5405,74.6932,74.0295,74.1891,3313152.9252478,0
+D.US,D,20210830,000000,74.1891,74.5891,73.906,74.2932,2262850.6477056,0
+D.US,D,20210831,000000,73.8963,74.4655,73.4739,73.8573,4596770.5342444,0
+D.US,D,20210901,000000,73.9254,75.0533,73.8387,74.9395,3297455.668193,0
+D.US,D,20210902,000000,75.064,75.57,75.064,75.4563,2167661.1080837,0
+D.US,D,20210903,000000,75.465,76.1831,74.7672,74.9687,2231478.7402769,0
+D.US,D,20210907,000000,74.7011,74.7292,73.1275,73.1896,3813533.3073704,0
+D.US,D,20210908,000000,73.0749,74.7195,72.8063,74.4519,3380390.3316932,0
+D.US,D,20210909,000000,74.2027,75.4747,74.0217,75.0445,4661351.6557014,0
+D.US,D,20210910,000000,74.9968,74.9968,73.6772,73.9361,3474328.2832623,0
+D.US,D,20210913,000000,74.4227,74.4227,73.0262,73.2082,3275862.177767,0
+D.US,D,20210914,000000,73.3707,73.6675,72.5912,72.8355,3337063.6004511,0
+D.US,D,20210915,000000,72.6544,73.1226,72.2234,72.2614,3166495.166583,0
+D.US,D,20210916,000000,72.2136,72.5864,71.3533,71.6686,3682496.7651069,0
+D.US,D,20210917,000000,71.4963,71.9451,70.8599,70.894,7938872.3417745,0
+D.US,D,20210920,000000,70.8842,72.1464,70.5972,71.3533,4752782.3208595,0
+D.US,D,20210921,000000,71.363,72.0608,70.9408,71.2667,3363334.6186404,0
+D.US,D,20210922,000000,71.3046,71.8311,70.7888,71.583,3516297.5860828,0
+D.US,D,20210923,000000,71.7358,72.0901,70.8842,71.0283,4214120.6076085,0
+D.US,D,20210924,000000,71.1616,71.7446,70.9408,71.3339,3227957.5936721,0
+D.US,D,20210927,000000,71.4769,72.1271,70.5018,70.5972,3034090.9201339,0
+D.US,D,20210928,000000,70.5018,70.6545,69.6503,69.9568,3380687.3012722,0
+D.US,D,20210929,000000,70.0133,71.5636,69.8703,71.114,2733794.0487569,0
+D.US,D,20210930,000000,71.3436,71.4,69.7651,69.842,4500893.5460125,0
+D.US,D,20211001,000000,70.3675,70.3772,69.0285,69.1432,3976338.4015521,0
+D.US,D,20211004,000000,69.4975,70.3578,69.0673,70.1573,4226351.8494731,0
+D.US,D,20211005,000000,70.0902,70.9796,69.5832,69.6124,5082497.6769328,0
+D.US,D,20211006,000000,69.5637,70.9602,69.1725,70.9408,3766887.504363,0
+D.US,D,20211007,000000,70.8842,71.7835,70.5875,70.6351,3152748.2495315,0
+D.US,D,20211008,000000,70.4541,70.7888,69.4829,69.5364,3094705.5966947,0
+D.US,D,20211011,000000,69.3632,69.5987,68.7229,68.9808,2908579.656162,0
+D.US,D,20211012,000000,68.9525,69.698,68.8756,69.3632,2300265.7319304,0
+D.US,D,20211013,000000,69.3632,70.2342,69.0382,70.1768,3265313.0784659,0
+D.US,D,20211014,000000,70.3003,71.114,70.023,70.4445,3254750.6206716,0
+D.US,D,20211015,000000,70.6167,70.6351,69.7223,69.918,2842974.0410364,0
+D.US,D,20211018,000000,69.2872,69.4858,68.5652,68.8279,3117246.5125596,0
+D.US,D,20211019,000000,70.3529,72.1561,70.0425,71.946,5361152.761793,0
+D.US,D,20211020,000000,72.1757,73.5196,72.0988,73.2559,3549076.2456003,0
+D.US,D,20211021,000000,73.4281,74.4227,73.323,73.9264,3949449.8099476,0
+D.US,D,20211022,000000,74.1657,74.3662,73.648,73.9264,2248424.5026551,0
+D.US,D,20211025,000000,73.648,73.8971,73.1226,73.1702,2355832.9532246,0
+D.US,D,20211026,000000,73.1322,73.9537,72.9211,73.2559,2590388.5693915,0
+D.US,D,20211027,000000,73.4281,73.6772,72.6544,72.6817,2516466.7784776,0
+D.US,D,20211028,000000,72.7304,73.2082,72.5766,73.0165,2564744.3728049,0
+D.US,D,20211029,000000,72.9114,73.3999,72.3761,72.6253,3189296.0592766,0
+D.US,D,20211101,000000,72.6253,72.6253,71.946,72.1271,2498852.0638644,0
+D.US,D,20211102,000000,72.3197,73.648,71.5539,72.2048,2846683.5918329,0
+D.US,D,20211103,000000,72.0511,72.6156,71.5246,72.1951,2432191.1277781,0
+D.US,D,20211104,000000,72.0901,72.5299,71.329,72.1561,3616857.2399602,0
+D.US,D,20211105,000000,72.5864,73.3327,72.2136,73.1985,2706263.2219036,0
+D.US,D,20211108,000000,73.0652,73.1032,70.1865,71.3339,4280417.7816499,0
+D.US,D,20211109,000000,71.1528,71.9937,70.9135,71.3339,3581428.4609125,0
+D.US,D,20211110,000000,71.6686,72.4248,71.5917,72.3858,2953983.1193044,0
+D.US,D,20211111,000000,72.1659,72.3488,71.5343,71.802,2906781.3974657,0
+D.US,D,20211112,000000,71.9654,72.0988,71.4536,71.4866,3359994.9953472,0
+D.US,D,20211115,000000,71.6881,72.5961,71.3046,72.5766,3299902.3275965,0
+D.US,D,20211116,000000,72.6447,72.9979,72.0171,72.1271,3999046.8123699,0
+D.US,D,20211117,000000,71.8506,72.2234,71.295,72.0705,3184959.6868773,0
+D.US,D,20211118,000000,72.1085,72.3956,71.6492,71.9168,3476947.5755006,0
+D.US,D,20211119,000000,72.1271,72.1271,70.9135,70.9602,5783816.5133642,0
+D.US,D,20211122,000000,70.7598,71.1801,70.2527,70.8171,4307062.8376481,0
+D.US,D,20211123,000000,70.9602,72.0219,70.6448,71.5636,2595017.8010642,0
+D.US,D,20211124,000000,71.6016,71.802,71.0653,71.6394,2482854.7545015,0
+D.US,D,20211126,000000,71.3436,71.6686,70.349,70.4638,2113112.2149998,0
+D.US,D,20211129,000000,71.038,71.4583,70.349,71.1801,4373057.9042285,0
+D.US,D,20211130,000000,70.7792,70.7792,68.0524,68.1011,6893708.9737985,0
+D.US,D,20211201,000000,68.4552,69.659,67.7371,67.7663,4198971.0487739,0
+D.US,D,20211202,000000,67.9113,69.9666,67.9113,69.3292,4228833.446474,0
+D.US,D,20211203,000000,69.658,70.5455,68.7696,70.4872,3806195.3843128,0
+D.US,D,20211206,000000,70.8248,72.5241,70.6419,71.6939,4947877.9757697,0
+D.US,D,20211207,000000,71.8,72.9289,71.5879,72.8229,5882088.7821798,0
+D.US,D,20211208,000000,72.8229,73.286,72.1961,72.5046,3617476.8685282,0
+D.US,D,20211209,000000,72.6496,74.0587,72.2341,73.5274,5552577.9138097,0
+D.US,D,20211210,000000,73.6529,73.9517,73.0933,73.3055,3224516.2403155,0
+D.US,D,20211213,000000,73.2092,74.5219,72.9006,74.0674,2724675.3358017,0
+D.US,D,20211214,000000,74.0587,74.3867,73.4982,73.9234,3380020.40419,0
+D.US,D,20211215,000000,74.232,75.535,73.865,75.4669,3352705.3683803,0
+D.US,D,20211216,000000,75.2743,76.5188,75.245,75.824,3370363.2412022,0
+D.US,D,20211217,000000,75.7666,76.3934,73.8554,73.9517,6839598.8558365,0
+D.US,D,20211220,000000,73.3347,75.3131,73.1995,75.2353,4684004.5773936,0
+D.US,D,20211221,000000,75.5545,75.8338,74.1161,74.4441,2482021.3900427,0
+D.US,D,20211222,000000,74.1357,74.7341,73.8271,74.4538,1779466.3792046,0
+D.US,D,20211223,000000,74.5502,75.0426,74.3185,74.6378,1918139.8692574,0
+D.US,D,20211227,000000,74.7535,74.8752,74.3292,74.7245,1482514.2690029,0
+D.US,D,20211228,000000,74.7245,75.2937,74.7245,75.1876,1280992.1513,0
+D.US,D,20211229,000000,75.2743,75.7958,75.1292,75.68,1572823.8483109,0
+D.US,D,20211230,000000,75.824,75.9301,75.2547,75.7277,1815747.0190861,0
+D.US,D,20211231,000000,75.6119,76.0654,75.2547,75.8143,2047012.3356268,0
+D.US,D,20220103,000000,75.9116,75.9116,74.6465,75.6119,2433737.630257,0
+D.US,D,20220104,000000,75.641,76.2872,75.3131,75.3706,2976892.9350961,0
+D.US,D,20220105,000000,76.2298,77.3684,75.68,76.4421,4115404.4257891,0
+D.US,D,20220106,000000,76.4031,77.6487,76.1715,76.2971,3586118.3195927,0
+D.US,D,20220107,000000,76.008,77.7734,75.5643,77.4074,2862606.9156952,0
+D.US,D,20220110,000000,77.7354,77.8988,76.7223,77.0406,3184601.0627145,0
+D.US,D,20220111,000000,77.2039,77.3762,75.8046,76.3651,3027014.0014814,0
+D.US,D,20220112,000000,76.1043,76.876,75.7958,76.5481,2428827.8702277,0
+D.US,D,20220113,000000,75.7958,76.9831,75.6888,76.9626,3163416.5476948,0
+D.US,D,20220114,000000,76.9626,77.1173,76.0751,76.4031,2674078.5015442,0
+D.US,D,20220118,000000,75.9398,76.0459,74.9365,75.718,2821320.9511793,0
+D.US,D,20220119,000000,75.6216,76.9052,75.429,76.2678,3815037.6792169,0
+D.US,D,20220120,000000,76.1618,77.5417,76.1521,76.3261,3090143.1574879,0
+D.US,D,20220121,000000,77.0502,77.6292,76.2201,76.5384,3970036.2755036,0
+D.US,D,20220124,000000,76.3358,76.8186,74.155,75.7375,5173895.4596462,0
+D.US,D,20220125,000000,74.8012,75.8435,74.5122,75.2547,3310804.9131785,0
+D.US,D,20220126,000000,75.0328,75.9691,74.193,74.7535,3666172.6864494,0
+D.US,D,20220127,000000,75.496,76.4994,75.0135,75.4766,3251243.5024255,0
+D.US,D,20220128,000000,75.351,76.7223,74.6952,76.6834,2783264.6592823,0
+D.US,D,20220131,000000,75.9019,78.2277,75.1778,77.8414,5769780.8473449,0
+D.US,D,20220201,000000,77.6574,78.0438,76.6065,77.2332,3757565.331281,0
+D.US,D,20220202,000000,77.1759,78.6326,76.7505,78.4779,3622784.3006234,0
+D.US,D,20220203,000000,78.4107,78.8155,77.8707,78.1791,2456959.8292737,0
+D.US,D,20220204,000000,77.5134,78.1207,76.6298,77.3782,2491805.9725038,0
+D.US,D,20220207,000000,77.3199,77.7781,76.7408,77.3684,2308372.2821337,0
+D.US,D,20220208,000000,77.7927,77.9961,77.3393,77.5232,2043433.2870329,0
+D.US,D,20220209,000000,77.9572,78.112,77.1563,77.5134,2299709.8130992,0
+D.US,D,20220210,000000,76.6347,77.0113,75.2743,75.5156,3862733.6653031,0
+D.US,D,20220211,000000,75.8435,76.7359,75.4669,76.3165,3221433.5111217,0
+D.US,D,20220214,000000,76.6065,76.6736,75.1195,75.9983,3725342.5905948,0
+D.US,D,20220215,000000,76.4711,76.7991,75.0913,75.4387,2516701.0658963,0
+D.US,D,20220216,000000,75.3997,76.2298,75.0135,75.9204,2610126.2568429,0
+D.US,D,20220217,000000,75.9398,76.6153,75.1097,76.3748,2946253.6896392,0
+D.US,D,20220218,000000,76.0556,76.9919,75.6985,76.3836,3686373.8108563,0
+D.US,D,20220222,000000,76.8566,77.4404,75.9204,76.5968,3604368.0764199,0
+D.US,D,20220223,000000,76.6834,77.0016,74.8305,74.9268,2718598.2489844,0
+D.US,D,20220224,000000,74.811,75.1097,73.141,74.4635,4301599.2139404,0
+D.US,D,20220225,000000,75.4766,77.0502,75.2547,76.9052,4739142.2717534,0
+D.US,D,20220228,000000,76.3651,77.0696,75.9885,76.7505,4946109.5167888,0
+D.US,D,20220301,000000,76.4711,77.5037,75.6703,76.5188,2960415.7475554,0
+D.US,D,20220302,000000,76.6249,77.822,76.5286,77.3587,2699984.7301124,0
+D.US,D,20220303,000000,77.4931,79.0306,77.4931,78.5538,3707581.9601331,0
+D.US,D,20220304,000000,78.2521,80.5195,77.858,80.4806,3730856.5655461,0
+D.US,D,20220307,000000,80.5293,81.4343,79.7801,81.1132,4303619.4291387,0
+D.US,D,20220308,000000,81.2592,81.8723,79.3615,79.3713,3075703.6539442,0
+D.US,D,20220309,000000,80.0232,80.1303,78.6122,78.8262,2845064.1314299,0
+D.US,D,20220310,000000,78.6899,80.1303,78.1547,80.0038,2588361.1611584,0
+D.US,D,20220311,000000,79.848,80.6461,79.6047,80.0525,2530337.0046968,0
+D.US,D,20220314,000000,80.4418,80.9963,78.5538,79.1377,3207226.239844,0
+D.US,D,20220315,000000,79.7994,79.9065,78.3689,78.8457,5621271.3960111,0
+D.US,D,20220316,000000,78.7485,79.0695,76.4711,78.5927,5003273.5918055,0
+D.US,D,20220317,000000,78.8749,81.045,78.6705,80.4708,6074781.9634716,0
+D.US,D,20220318,000000,80.4612,80.9673,78.8165,79.089,7854018.1655631,0
+D.US,D,20220321,000000,79.4004,80.4125,79.2253,79.634,2755363.9049258,0
+D.US,D,20220322,000000,79.9357,80.2861,78.8515,79.4686,2257700.4347992,0
+D.US,D,20220323,000000,79.5659,80.1011,78.7485,79.4393,2517115.1791847,0
+D.US,D,20220324,000000,79.5173,80.5488,79.235,80.0914,2276190.6445035,0
+D.US,D,20220325,000000,80.7726,81.8334,80.1303,81.7166,2806235.1020814,0
+D.US,D,20220328,000000,81.7263,82.0961,81.0402,81.9794,1678966.3247583,0
+D.US,D,20220329,000000,82.0377,82.6216,81.3759,82.6119,2746783.6420031,0
+D.US,D,20220330,000000,82.7092,83.1374,82.2421,83.1374,1995580.0817579,0
+D.US,D,20220331,000000,82.9039,83.3904,82.4269,82.6897,3718415.6980964,0
+D.US,D,20220401,000000,82.6216,84.0813,81.6778,84.0132,2811975.1438402,0
+D.US,D,20220404,000000,83.478,83.5364,82.2129,83.0595,1869120.3647708,0
+D.US,D,20220405,000000,83.1763,84.6068,82.8455,83.7797,3394193.7654466,0
+D.US,D,20220406,000000,84.1398,85.6968,83.3417,85.4827,4340027.4884935,0
+D.US,D,20220407,000000,85.4048,85.4827,84.4852,85.3076,2540713.471163,0
+D.US,D,20220408,000000,85.7649,86.1153,84.9766,86.0081,2434072.6201627,0
+D.US,D,20220411,000000,85.9108,86.3974,84.928,85.1713,3002005.8746851,0
+D.US,D,20220412,000000,84.7138,85.7746,84.2858,85.0447,2921430.5265945,0
+D.US,D,20220413,000000,85.2783,85.5119,84.2273,84.8501,2633607.405112,0
+D.US,D,20220414,000000,85.3853,85.7688,84.9961,85.0546,3401371.386586,0
+D.US,D,20220418,000000,85.6481,85.6821,83.9645,84.4998,2834539.6939623,0
+D.US,D,20220419,000000,84.8793,85.0253,83.984,84.636,2717815.2357691,0
+D.US,D,20220420,000000,85.2686,85.58,84.4317,84.6555,2973239.9010015,0
+D.US,D,20220421,000000,84.6263,85.2978,84.13,84.2273,3682477.2411554,0
+D.US,D,20220422,000000,84.2273,84.2858,82.5242,82.6119,2713900.169693,0
+D.US,D,20220425,000000,82.933,83.1277,80.8699,82.2907,3949043.9172705,0
+D.US,D,20220426,000000,81.9404,82.8162,81.2883,81.3273,2933531.2662565,0
+D.US,D,20220427,000000,81.3176,82.0961,80.5391,81.1423,2839337.4481642,0
+D.US,D,20220428,000000,81.3954,81.9794,80.8504,81.6193,3025739.8067479,0
+D.US,D,20220429,000000,81.4343,81.4343,79.376,79.449,4251263.3840879,0
+D.US,D,20220502,000000,79.78,80.3541,78.0867,78.8749,3194792.565429,0
+D.US,D,20220503,000000,79.3615,80.2861,78.5635,79.05,3210223.6801967,0
+D.US,D,20220504,000000,78.9722,80.5293,78.6414,80.2958,3821697.401852,0
+D.US,D,20220505,000000,80.0525,81.4343,79.381,80.8115,5062258.5321992,0
+D.US,D,20220506,000000,80.2665,81.9794,79.7994,81.7651,4977507.1136275,0
+D.US,D,20220509,000000,81.3079,82.4172,80.1401,81.5219,4438747.7806187,0
+D.US,D,20220510,000000,81.6776,82.7773,78.8846,79.7605,5418568.5930271,0
+D.US,D,20220511,000000,79.634,82.0084,79.3226,80.792,4668738.902426,0
+D.US,D,20220512,000000,80.7726,81.4733,79.488,80.6753,4169358.3521385,0
+D.US,D,20220513,000000,81.2106,81.4927,79.8967,81.3662,2699079.4353057,0
+D.US,D,20220516,000000,81.3565,81.8709,80.7434,81.4441,2887864.7435562,0
+D.US,D,20220517,000000,81.5122,82.0182,79.9697,81.9891,3588538.2620098,0
+D.US,D,20220518,000000,81.9891,82.1156,80.1888,80.4418,4036347.8356146,0
+D.US,D,20220519,000000,80.0816,80.2131,78.6764,80.0038,5068307.8744537,0
+D.US,D,20220520,000000,79.994,80.4806,79.05,80.3249,3566904.6961043,0
+D.US,D,20220523,000000,81.2592,81.5414,80.0239,80.8407,2899416.7574217,0
+D.US,D,20220524,000000,80.9963,82.7529,80.2275,82.6411,4903953.195064,0
+D.US,D,20220525,000000,82.6411,82.8259,81.6874,82.3881,4730570.229442,0
+D.US,D,20220526,000000,82.7579,82.8356,82.1399,82.3102,3598554.0491604,0
+D.US,D,20220527,000000,82.0669,82.9039,81.3565,82.8746,4230571.0781629,0
+D.US,D,20220531,000000,82.5535,82.7869,81.3565,81.9598,7245135.9915834,0
+D.US,D,20220601,000000,82.2324,82.3394,81.045,81.4636,4079256.3432628,0
+D.US,D,20220602,000000,81.9226,82.109,79.9733,81.8932,2748884.0650595,0
+D.US,D,20220603,000000,81.7363,82.06,81.0986,81.1379,2149745.5804238,0
+D.US,D,20220606,000000,81.4125,81.849,81.0495,81.1575,3149897.5701371,0
+D.US,D,20220607,000000,80.8239,81.5891,80.3726,81.5204,2915832.436512,0
+D.US,D,20220608,000000,80.9907,80.9907,79.5339,79.6468,2283735.473807,0
+D.US,D,20220609,000000,79.48,80.4315,77.8024,77.8319,3135295.0030722,0
+D.US,D,20220610,000000,77.1648,78.4499,76.8019,77.8024,3031737.5730157,0
+D.US,D,20220613,000000,76.8313,77.204,74.5162,74.8694,3529026.0830808,0
+D.US,D,20220614,000000,75.4383,75.4383,71.8595,73.182,4994361.3228446,0
+D.US,D,20220615,000000,73.7117,74.5554,72.4364,73.4567,3945934.7245105,0
+D.US,D,20220616,000000,72.4953,73.4469,71.9852,72.9662,5588716.8933674,0
+D.US,D,20220617,000000,72.9171,73.1624,71.2592,72.0146,7967368.5434081,0
+D.US,D,20220621,000000,72.1911,73.4076,71.946,73.1624,3446879.6351278,0
+D.US,D,20220622,000000,73.0839,74.5064,73.0839,73.9864,3947476.0216415,0
+D.US,D,20220623,000000,74.3101,75.7718,74.3003,75.6836,3157866.0355295,0
+D.US,D,20220624,000000,75.919,76.8607,75.6933,76.6547,3397109.6013144,0
+D.US,D,20220627,000000,76.2525,77.3806,75.9778,77.1256,2403779.2785329,0
+D.US,D,20220628,000000,77.3512,77.8712,76.9098,77.0373,3486658.7607526,0
+D.US,D,20220629,000000,77.2826,77.7142,77.1059,77.518,3138421.4305198,0
+D.US,D,20220630,000000,77.0863,79.063,76.8901,78.293,3565830.6683429,0
+D.US,D,20220701,000000,78.5186,79.7449,77.93,79.6958,3921917.1969282,0
+D.US,D,20220705,000000,79.5879,79.8331,76.5468,77.9202,5053713.4949066,0
+D.US,D,20220706,000000,78.2635,79.4603,77.724,78.5088,3422485.9576505,0
+D.US,D,20220707,000000,78.6265,79.0777,78.2145,78.3028,2674760.1094486,0
+D.US,D,20220708,000000,78.244,78.396,77.5964,77.8712,3236401.8522403,0
+D.US,D,20220711,000000,77.6847,78.6363,77.4003,78.2635,1667893.4873265,0
+D.US,D,20220712,000000,77.8221,78.7344,77.0668,77.7436,2612180.5916744,0
+D.US,D,20220713,000000,77.1943,78.1267,76.9196,77.1648,2761440.7436707,0
+D.US,D,20220714,000000,75.8601,77.4003,75.7031,77.2727,2152733.3726798,0
+D.US,D,20220715,000000,77.9202,77.9692,76.5468,77.6945,2906631.5450406,0
+D.US,D,20220718,000000,77.3217,77.6357,76.488,76.5272,3192953.9909181,0
+D.US,D,20220719,000000,76.8607,77.204,76.2427,76.3015,2940146.6026295,0
+D.US,D,20220720,000000,76.3408,76.3604,74.2905,74.3297,5033413.6330894,0
+D.US,D,20220721,000000,74.3003,74.7025,73.8404,74.5162,3325235.4094391,0
+D.US,D,20220722,000000,74.9183,75.9287,74.7467,75.8797,2105614.7369072,0
+D.US,D,20220725,000000,75.7326,77.1158,75.5854,77.1059,2749317.3000335,0
+D.US,D,20220726,000000,76.8901,77.8221,76.5173,77.7436,1833956.0206792,0
+D.US,D,20220727,000000,77.361,77.8319,77.0275,77.6945,2206339.3199219,0
+D.US,D,20220728,000000,78.3812,79.9116,77.9791,79.7742,2904281.8824169,0
+D.US,D,20220729,000000,79.5781,80.716,79.3426,80.4217,3537242.2569407,0
+D.US,D,20220801,000000,80.3138,81.0545,79.5682,80.9711,3217645.326307,0
+D.US,D,20220802,000000,81.2163,81.8196,80.5493,80.5983,2703094.6961248,0
+D.US,D,20220803,000000,80.4805,81.8442,79.4702,81.6186,2716094.8034742,0
+D.US,D,20220804,000000,81.8147,82.2562,81.2115,81.3144,3034733.520283,0
+D.US,D,20220805,000000,81.1869,81.491,79.9705,81.0005,2578771.5492322,0
+D.US,D,20220808,000000,81.4125,81.8834,79.7154,79.8429,3449113.0888409,0
+D.US,D,20220809,000000,80.1961,81.2849,80.1422,80.8141,2453867.3577861,0
+D.US,D,20220810,000000,81.177,81.2065,79.7252,80.5787,2812420.7772822,0
+D.US,D,20220811,000000,80.4414,81.0201,79.8919,80.2059,2748082.8352017,0
+D.US,D,20220812,000000,80.6179,81.2849,80.5787,81.2556,1881041.0170303,0
+D.US,D,20220815,000000,81.4223,83.2176,81.0986,83.0409,4546476.890462,0
+D.US,D,20220816,000000,83.1097,84.1593,82.8644,83.8258,3712934.8392333,0
+D.US,D,20220817,000000,83.6786,84.4732,83.3843,83.9925,2165407.2795781,0
+D.US,D,20220818,000000,84.1397,84.4339,83.6002,84.022,1710929.5205793,0
+D.US,D,20220819,000000,84.2476,84.64,83.659,83.9925,1941976.2806561,0
+D.US,D,20220822,000000,83.7276,84.0023,82.6191,82.9625,2129132.7700489,0
+D.US,D,20220823,000000,83.0507,83.0507,81.8344,82.3346,2041002.5825726,0
+D.US,D,20220824,000000,82.4328,82.9232,82.0894,82.7074,2914353.321342,0
+D.US,D,20220825,000000,82.8055,82.8448,82.0992,82.6976,2621267.312988,0
+D.US,D,20220826,000000,82.7761,82.9428,81.4959,81.5008,2842190.6459428,0
+D.US,D,20220829,000000,81.1672,82.5603,80.6768,82.0207,1901733.3387651,0
+D.US,D,20220830,000000,81.7853,81.9717,80.5296,80.7749,2837627.9171343,0
+D.US,D,20220831,000000,80.7945,81.4419,80.2157,80.2451,3447356.7032875,0
+D.US,D,20220901,000000,80.2234,81.618,80.1047,81.4597,2060974.7370202,0
+D.US,D,20220902,000000,81.5388,82.3103,80.7179,80.9355,2712467.2721516,0
+D.US,D,20220906,000000,81.3311,81.7564,80.4014,80.6091,4458905.7797414,0
+D.US,D,20220907,000000,81.1036,82.6466,81.0047,82.4785,3481972.8202493,0
+D.US,D,20220908,000000,82.3697,82.7851,81.7169,81.8652,2903200.1942841,0
+D.US,D,20220909,000000,82.0927,82.9631,81.6476,82.251,2624661.4573244,0
+D.US,D,20220912,000000,82.5675,83.5269,82.4488,83.2796,3741411.7754356,0
+D.US,D,20220913,000000,82.5675,83.062,81.0344,81.341,3085515.0981516,0
+D.US,D,20220914,000000,81.3509,82.3373,81.2322,81.5388,5448880.2979173,0
+D.US,D,20220915,000000,81.5883,81.5883,79.897,80.0355,4975414.7954712,0
+D.US,D,20220916,000000,79.9761,80.7179,79.7585,79.9365,14288251.416485,0
+D.US,D,20220919,000000,79.6695,80.3915,79.2046,80.2926,2546367.618937,0
+D.US,D,20220920,000000,79.7783,79.8479,78.5716,79.1552,2850609.3177435,0
+D.US,D,20220921,000000,79.5211,80.4212,78.0375,78.0672,3655587.6223667,0
+D.US,D,20220922,000000,77.7705,77.8447,77.1573,77.5826,2997599.0786654,0
+D.US,D,20220923,000000,76.8507,76.9891,75.911,76.9001,3532155.3711225,0
+D.US,D,20220926,000000,76.4254,76.6726,74.3483,75.011,3248140.7769776,0
+D.US,D,20220927,000000,75.3769,75.3967,73.1614,73.2208,3859904.0270108,0
+D.US,D,20220928,000000,74.0318,74.4373,73.0922,74.0417,2989244.7566711,0
+D.US,D,20220929,000000,73.7549,73.8439,70.1645,70.2832,5265869.7903306,0
+D.US,D,20220930,000000,70.6789,70.8074,68.2556,68.3546,5993080.0035636,0
+D.US,D,20221003,000000,69.848,71.1338,69.0954,70.3129,6476100.9576819,0
+D.US,D,20221004,000000,70.3426,71.2229,69.9371,70.7184,6090997.3486177,0
+D.US,D,20221005,000000,69.848,69.8678,67.682,68.2556,4966844.1083665,0
+D.US,D,20221006,000000,67.8106,67.8106,65.1005,65.239,7470089.3519703,0
+D.US,D,20221007,000000,65.1203,65.4467,63.34,63.6861,4743587.6681519,0
+D.US,D,20221010,000000,63.696,64.6554,63.4587,63.7949,3931232.7287385,0
+D.US,D,20221011,000000,63.4488,64.8829,63.1916,64.1213,4201878.1833784,0
+D.US,D,20221012,000000,64.0026,64.1213,61.8366,61.9751,6448461.8314132,0
+D.US,D,20221013,000000,61.3025,64.6925,61.0256,64.329,6294503.9006759,0
+D.US,D,20221014,000000,64.8631,65.2093,63.251,63.607,4628427.8436967,0
+D.US,D,20221017,000000,64.4477,65.3873,64.0026,64.5664,4369726.9564102,0
+D.US,D,20221018,000000,65.8225,66.327,65.4961,65.8126,2936902.5989021,0
+D.US,D,20221019,000000,64.9818,65.5159,64.3488,64.9719,2442606.3937998,0
+D.US,D,20221020,000000,64.3192,64.8928,63.4092,63.7059,3336495.592996,0
+D.US,D,20221021,000000,63.6268,65.1599,63.2707,64.8137,3646849.1006437,0
+D.US,D,20221024,000000,65.2785,65.9511,64.6455,65.2884,5911889.5014326,0
+D.US,D,20221025,000000,65.4269,66.4951,65.15,66.1885,4154139.3449898,0
+D.US,D,20221026,000000,66.6929,66.9995,65.7731,66.3863,4250315.658642,0
+D.US,D,20221027,000000,66.772,67.316,66.327,66.6336,2792620.4350152,0
+D.US,D,20221028,000000,66.9303,68.7799,66.505,68.6513,3099353.3657464,0
+D.US,D,20221031,000000,69.9074,70.0261,68.5425,69.2052,7393700.3353955,0
+D.US,D,20221101,000000,69.2546,69.5563,68.7007,68.9579,3822291.8846279,0
+D.US,D,20221102,000000,68.7205,69.9865,68.2754,68.2853,3168706.4720273,0
+D.US,D,20221103,000000,67.682,69.0271,67.5089,68.4732,3812155.0781031,0
+D.US,D,20221104,000000,66.594,67.6721,65.6148,66.3962,7705191.2764504,0
+D.US,D,20221107,000000,64.3488,64.5269,59.0177,62.252,20793457.525716,0
+D.US,D,20221108,000000,62.5982,62.7267,61.5844,61.9355,8159123.2558504,0
+D.US,D,20221109,000000,60.1552,60.8277,59.2452,59.7595,11252999.75336,0
+D.US,D,20221110,000000,61.0157,62.0344,60.0167,61.6882,8677767.6132299,0
+D.US,D,20221111,000000,61.619,61.619,60.3035,60.986,5677191.9977194,0
+D.US,D,20221114,000000,61.0948,61.2431,57.3165,57.3264,16120629.337062,0
+D.US,D,20221115,000000,58.0979,58.9386,57.6825,58.2364,5637505.1768018,0
+D.US,D,20221116,000000,58.1573,59.0969,58.1573,58.9584,4205003.3448554,0
+D.US,D,20221117,000000,58.0583,58.6271,57.5341,57.732,3702868.4542367,0
+D.US,D,20221118,000000,58.1573,58.5826,57.8506,58.5133,7449782.3742073,0
+D.US,D,20221121,000000,58.4045,59.3244,58.3847,58.8892,5168692.5352801,0
+D.US,D,20221122,000000,59.1364,59.8387,58.998,59.5914,3618302.0497531,0
+D.US,D,20221123,000000,59.4134,60.4717,59.3738,60.3629,3648806.497156,0
+D.US,D,20221125,000000,60.7189,61.2926,60.5805,60.8574,1720903.3803614,0
+D.US,D,20221128,000000,60.4321,61.0157,59.7793,59.9574,6540495.8653594,0
+D.US,D,20221129,000000,59.6013,59.6013,58.7903,59.1166,3938505.2251811,0
+D.US,D,20221130,000000,58.9386,60.5904,58.5034,60.442,9359638.2142745,0
+D.US,D,20221201,000000,60.82,61.19,59.93,60.37,6435260,0
+D.US,D,20221202,000000,59.92,60.74,59.76,60.47,4440836,0
+D.US,D,20221205,000000,60,60.16,58.85,59.27,5548332,0
+D.US,D,20221206,000000,59.25,59.57,57.4,58.25,9698924,0
+D.US,D,20221207,000000,57.71,58.48,57.64,58,6346376,0
+D.US,D,20221208,000000,58.05,58.505,57.44,58.29,5615006,0
+D.US,D,20221209,000000,58.18,58.59,57.89,58.28,7960457,0
+D.US,D,20221212,000000,58.45,60.02,57.23,59.98,7001181,0
+D.US,D,20221213,000000,60.71,60.98,59.06,59.98,6679103,0
+D.US,D,20221214,000000,60.18,63.06,58.75,59.27,7844376,0
+D.US,D,20221215,000000,59.12,59.61,58.42,58.84,6976833,0
+D.US,D,20221216,000000,58.7,58.92,57.18,58.62,16155731,0
+D.US,D,20221219,000000,58.69,60.18,58.5344,59.25,7089805,0
+D.US,D,20221220,000000,59.08,59.92,58.94,59.58,5518407,0
+D.US,D,20221221,000000,59.86,60.4,59.61,60.05,3962731,0
+D.US,D,20221222,000000,59.9,60.51,59.28,60.49,4147462,0
+D.US,D,20221223,000000,60.33,60.79,60.05,60.79,2855337,0
+D.US,D,20221227,000000,60.79,61.92,60.53,61.78,2955947,0
+D.US,D,20221228,000000,61.97,62.23,61.32,61.46,2869777,0
+D.US,D,20221229,000000,61.78,62.122,61.41,61.64,3121237,0
+D.US,D,20221230,000000,61.74,61.88,60.48,61.32,3553564,0
+D.US,D,20230103,000000,61.32,63.095,61.15,62.97,6226199,0
+D.US,D,20230104,000000,63,63.94,62.89,63.21,7016700,0
+D.US,D,20230105,000000,62.72,63,61.335,61.46,5700662,0
+D.US,D,20230106,000000,62.09,62.3499,61.2268,61.87,7520076,0
+D.US,D,20230109,000000,61.54,62.49,61.45,61.59,6622237,0
+D.US,D,20230110,000000,61.44,61.96,61.21,61.83,6264589,0
+D.US,D,20230111,000000,61.93,62.525,61.71,62.38,5578927,0
+D.US,D,20230112,000000,62.58,63.58,62.235,62.91,3715169,0
+D.US,D,20230113,000000,62.57,63.07,62.12,62.92,3581618,0
+D.US,D,20230117,000000,62.82,63.19,62.2073,62.52,5112825,0
+D.US,D,20230118,000000,62.55,62.83,61.6,61.81,4663946,0
+D.US,D,20230119,000000,61.83,62.41,61.34,62.01,3747960,0
+D.US,D,20230120,000000,61.96,62.44,61.5,62.42,4146650,0
+D.US,D,20230123,000000,62.28,63.54,62.1,62.97,4109628,0
+D.US,D,20230124,000000,63.11,63.59,62.24,62.48,4898190,0
+D.US,D,20230125,000000,62.21,62.5,61.78,62.32,3118053,0
+D.US,D,20230126,000000,62.18,62.77,62.03,62.58,2717986,0
+D.US,D,20230127,000000,62.41,62.97,62.3,62.45,2375494,0
+D.US,D,20230130,000000,62.29,63.185,62.21,62.69,3799803,0
+D.US,D,20230131,000000,63.06,63.68,62.375,63.64,8194015,0
+D.US,D,20230201,000000,63.15,63.53,62.24,63.1,5232897,0
+D.US,D,20230202,000000,63.31,63.535,61.94,62,6472752,0
+D.US,D,20230203,000000,61.77,61.8,59.09,60.25,7882507,0
+D.US,D,20230206,000000,60.17,61.84,60,61.74,4223640,0
+D.US,D,20230207,000000,61.32,61.82,60.82,61.6,4446235,0
+D.US,D,20230208,000000,59.83,60.58,58.31,59.57,9473619,0
+D.US,D,20230209,000000,59.8,60.11,57.71,57.73,7762278,0
+D.US,D,20230210,000000,58.07,59.77,57.81,59.54,5022820,0
+D.US,D,20230213,000000,59.16,59.32,58.485,58.64,5977846,0
+D.US,D,20230214,000000,58.35,58.47,57.52,58.06,5495183,0
+D.US,D,20230215,000000,57.83,58.43,57.72,58.25,4260888,0
+D.US,D,20230216,000000,57.85,58.2391,56.96,58.1,5425333,0
+D.US,D,20230217,000000,58.15,58.93,57.615,58.7,3907151,0
+D.US,D,20230221,000000,58.43,58.7,57.84,58.1,3668253,0
+D.US,D,20230222,000000,58.09,58.25,57.455,57.71,3605791,0
+D.US,D,20230223,000000,57.67,57.9,57.055,57.29,4171409,0
+D.US,D,20230224,000000,57.03,57.185,56.24,57,4915793,0
+D.US,D,20230227,000000,57,57.35,56.13,56.33,6682503,0
+D.US,D,20230228,000000,56.05,56.38,55.325,55.62,6158067,0
+D.US,D,20230301,000000,55.34,56,54.3701,54.74,7611300,0
+D.US,D,20230302,000000,53.97,55.01,53.74,54.99,5276440,0
+D.US,D,20230303,000000,55.12,55.96,54.76,55.94,5971143,0
+D.US,D,20230306,000000,55.86,56.19,55.695,55.97,4681207,0
+D.US,D,20230307,000000,55.92,56.075,54.39,54.66,4626050,0
+D.US,D,20230308,000000,54.58,55.1575,54.38,54.96,3424083,0
+D.US,D,20230309,000000,54.94,55.47,54.175,54.27,4231449,0
+D.US,D,20230310,000000,54.4,54.55,53.0221,53.21,4088926,0
+D.US,D,20230313,000000,53.02,55.48,52.92,54.2,5463647,0
+D.US,D,20230314,000000,54.78,55.22,53.97,54.71,3980040,0
+D.US,D,20230315,000000,54.71,56.2,54.2,55.91,5175456,0
+D.US,D,20230316,000000,55.84,56.6183,55.42,55.88,4467822,0
+D.US,D,20230317,000000,55.82,55.94,54.9547,55.4,9392086,0
+D.US,D,20230320,000000,55.24,55.9,55.03,55.62,4195271,0
+D.US,D,20230321,000000,55.52,55.635,53.37,54.09,5097810,0
+D.US,D,20230322,000000,53.88,54.46,53.2078,53.21,3737470,0
+D.US,D,20230323,000000,53.03,53.58,52.025,52.22,4159172,0
+D.US,D,20230324,000000,52.31,53.84,52.19,53.83,3059641,0
+D.US,D,20230327,000000,54.17,54.57,53.96,54.13,3958461,0
+D.US,D,20230328,000000,53.96,55.07,53.77,54.72,2750864,0
+D.US,D,20230329,000000,55,55.635,55,55.58,3121818,0
+D.US,D,20230330,000000,55.91,56.09,55.46,55.69,2824416,0
+D.US,D,20230331,000000,55.72,55.94,55.32,55.91,3466704,0
+D.US,D,20230403,000000,56,56.1,55.0501,55.57,2973263,0
+D.US,D,20230404,000000,55.76,56.415,55.36,56.31,2980895,0
+D.US,D,20230405,000000,56.65,57.795,56.45,57.41,3979045,0
+D.US,D,20230406,000000,57.81,58.14,57.22,58.06,3198024,0
+D.US,D,20230410,000000,57.51,58.0683,57.12,57.96,2741442,0
+D.US,D,20230411,000000,58,58.335,57.75,58.08,2299598,0
+D.US,D,20230412,000000,58.2,58.56,57.63,57.89,2112148,0
+D.US,D,20230413,000000,57.68,58.555,57.09,58.36,2897044,0
+D.US,D,20230414,000000,58.12,58.15,57.61,57.93,2640896,0
+D.US,D,20230417,000000,58.19,58.69,57.83,58.68,3825249,0
+D.US,D,20230418,000000,58.64,58.64,57.25,57.36,4119292,0
+D.US,D,20230419,000000,57.36,57.795,57,57.43,4554365,0
+D.US,D,20230420,000000,57.48,57.62,56.2801,57.21,6056322,0
+D.US,D,20230421,000000,57.68,57.89,56.96,57.71,3223950,0
+D.US,D,20230424,000000,57.8,57.88,56.93,57.52,4724700,0
+D.US,D,20230425,000000,57.71,57.87,57.16,57.31,3014543,0
+D.US,D,20230426,000000,56.9,57.18,56.07,56.12,3119232,0
+D.US,D,20230427,000000,56.07,57.41,56.04,57.35,2832423,0
+D.US,D,20230428,000000,57.37,57.9,56.84,57.14,3129044,0
+D.US,D,20230501,000000,56.96,57.65,56.81,57.12,3699272,0
+D.US,D,20230502,000000,57.1,57.22,55.135,55.53,4039867,0
+D.US,D,20230503,000000,55.95,56.75,55.63,55.76,3482852,0
+D.US,D,20230504,000000,56.08,56.82,55.51,56.57,3673715,0
+D.US,D,20230505,000000,56.43,57.2,55.37,56.49,4139720,0
+D.US,D,20230508,000000,56.53,57.27,56.14,56.5,3764846,0
+D.US,D,20230509,000000,56.45,56.955,55.82,56.5,3449133,0
+D.US,D,20230510,000000,56.93,57.02,55.8701,56.35,3730181,0
+D.US,D,20230511,000000,56.39,56.425,55.125,55.46,3379705,0
+D.US,D,20230512,000000,55.82,56.06,54.91,55.19,2475242,0
+D.US,D,20230515,000000,55.41,55.41,54.33,54.77,2941460,0
+D.US,D,20230516,000000,54.76,54.76,52.83,52.84,3266909,0
+D.US,D,20230517,000000,52.95,53.545,52.875,53.22,4057931,0
+D.US,D,20230518,000000,52.85,52.9,52.01,52.68,4886840,0
+D.US,D,20230519,000000,53.02,53.255,52.11,52.12,4236963,0
+D.US,D,20230522,000000,52.28,52.46,51.69,52.16,3781579,0
+D.US,D,20230523,000000,52,52.925,51.95,52.29,3087366,0
+D.US,D,20230524,000000,52.29,52.64,51.3,51.31,3049666,0
+D.US,D,20230525,000000,51.18,51.18,49.76,50.43,4344553,0
+D.US,D,20230526,000000,50.29,50.4,49.56,49.86,3753505,0
+D.US,D,20230530,000000,49.95,50.2,49.48,49.74,4130691,0
+D.US,D,20230531,000000,49.78,50.53,49.39,50.28,4871924,0
+D.US,D,20230601,000000,49.57,49.76,48.475,49.02,4421763,0
+D.US,D,20230602,000000,48.87,49.96,48.67,49.86,4539410,0
+D.US,D,20230605,000000,50.42,51.19,50.16,50.5,4071702,0
+D.US,D,20230606,000000,50.83,51.675,50.54,51.62,5817440,0
+D.US,D,20230607,000000,51.92,53.37,51.1,53.05,7075954,0
+D.US,D,20230608,000000,52.96,53.37,52.165,53.29,5877744,0
+D.US,D,20230609,000000,53.38,53.66,53.031,53.09,3968836,0
+D.US,D,20230612,000000,53.11,53.14,52.28,52.5,3971405,0
+D.US,D,20230613,000000,52.17,52.74,51.9,52.38,3428133,0
+D.US,D,20230614,000000,52.69,53.36,52.39,52.56,3308663,0
+D.US,D,20230615,000000,52.88,53.07,52.445,52.87,3833232,0
+D.US,D,20230616,000000,53.18,54.045,53.0586,53.33,9868229,0
+D.US,D,20230620,000000,53.33,53.89,52.79,53.17,4952658,0
+D.US,D,20230621,000000,53,53.46,52.19,53.29,3324510,0
+D.US,D,20230622,000000,53.54,53.61,52.82,53,3628922,0
+D.US,D,20230623,000000,53.25,53.25,51.66,51.82,6304775,0
+D.US,D,20230626,000000,51.91,52.81,51.605,52.79,3592558,0
+D.US,D,20230627,000000,52.84,53,52.41,52.51,3675639,0
+D.US,D,20230628,000000,52.54,52.63,51.445,51.66,3966251,0
+D.US,D,20230629,000000,51.21,52.0699,50.96,51.82,2677257,0
+D.US,D,20230630,000000,51.18,52.205,51.07,51.79,6055913,0
+D.US,D,20230703,000000,51.56,52.62,51.42,52.61,1703791,0
+D.US,D,20230705,000000,52.26,53.55,52.05,53.09,4475609,0
+D.US,D,20230706,000000,52.52,52.79,51.85,52.35,3410082,0
+D.US,D,20230707,000000,51.89,52.8,51.79,52.24,3214469,0
+D.US,D,20230710,000000,52.07,52.14,51.285,51.58,3321853,0
+D.US,D,20230711,000000,51.64,52.02,50.88,51.99,3227206,0
+D.US,D,20230712,000000,52.3,52.985,52.055,52.69,2660580,0
+D.US,D,20230713,000000,52.7,53.16,52.59,53.04,3921625,0
+D.US,D,20230714,000000,52.86,53.15,52.47,52.64,3443216,0
+D.US,D,20230717,000000,52.63,52.64,51.29,51.31,2774887,0
+D.US,D,20230718,000000,51.36,51.945,50.435,51.05,3464096,0
+D.US,D,20230719,000000,51.25,52.42,51.05,51.97,3028884,0
+D.US,D,20230720,000000,52.15,53.17,51.601,53.11,2871859,0
+D.US,D,20230721,000000,53.28,54.11,53.09,53.78,2940543,0
+D.US,D,20230724,000000,53.9,54.25,53.66,53.89,2296576,0
+D.US,D,20230725,000000,54.1,54.33,53.8,54.12,2464058,0
+D.US,D,20230726,000000,54.02,54.74,53.7493,54.45,2149924,0
+D.US,D,20230727,000000,54.04,54.3,53.17,53.36,2946513,0
+D.US,D,20230728,000000,53.93,54.13,53.25,53.5,2930449,0
+D.US,D,20230731,000000,54.04,54.23,53.33,53.55,3620528,0
+D.US,D,20230801,000000,53.48,53.67,52.28,52.3,3923382,0
+D.US,D,20230802,000000,52.25,52.855,52.0768,52.34,3649825,0
+D.US,D,20230803,000000,52.1,52.24,50.63,50.74,4777862,0
+D.US,D,20230804,000000,50.85,51.07,48.631,49.21,6668669,0
+D.US,D,20230807,000000,49.29,49.7,48.97,49.14,4680556,0
+D.US,D,20230808,000000,49.16,49.28,48.32,49.27,6304113,0
+D.US,D,20230809,000000,49.17,50.2,49.04,49.69,4198344,0
+D.US,D,20230810,000000,49.9,50.28,49.53,49.88,3672426,0
+D.US,D,20230811,000000,50,50.31,49.485,49.59,5298435,0
+D.US,D,20230814,000000,49.59,49.65,48.48,48.99,3670730,0
+D.US,D,20230815,000000,48.53,48.54,47.735,47.8,4092300,0
+D.US,D,20230816,000000,47.96,48.41,47.85,48.08,3269414,0
+D.US,D,20230817,000000,47.94,48.84,47.84,48.09,2842172,0
+D.US,D,20230818,000000,48,48.61,47.97,48.43,6942697,0
+D.US,D,20230821,000000,48.17,48.26,47.5,48.12,3412154,0
+D.US,D,20230822,000000,48.04,48.12,47.63,47.8,2560860,0
+D.US,D,20230823,000000,47.9,48.09,47.41,47.8,2660704,0
+D.US,D,20230824,000000,47.64,48.63,47.6,48.07,3680413,0
+D.US,D,20230825,000000,48.17,48.85,48.01,48.52,3342688,0
+D.US,D,20230828,000000,48.71,49.01,48.3735,48.93,4312829,0
+D.US,D,20230829,000000,49.13,49.6,48.83,49.56,3571702,0
+D.US,D,20230830,000000,49.5,49.69,49.05,49.5,3141558,0
+D.US,D,20230831,000000,49.18,49.57,48.53,48.54,5234542,0
+D.US,D,20230901,000000,48.81,49.14,47.5,47.88,4087565,0
+D.US,D,20230905,000000,47.84,47.9201,46.41,46.79,5914483,0
+D.US,D,20230906,000000,46.63,46.755,45.84,45.95,10714871,0
+D.US,D,20230907,000000,46.28,46.64,45.79,46.03,7001680,0
+D.US,D,20230908,000000,46.08,47.15,45.765,47.12,6541103,0
+D.US,D,20230911,000000,46.82,47.38,46.74,47.3,6339550,0
+D.US,D,20230912,000000,47.47,47.705,46.985,47.57,3871819,0
+D.US,D,20230913,000000,47.4,48.04,47.14,47.75,4611555,0
+D.US,D,20230914,000000,48.25,48.53,47.94,48.51,5719801,0
+D.US,D,20230915,000000,48.34,48.95,48.24,48.47,7657535,0
+D.US,D,20230918,000000,48.57,48.9,48.1,48.63,4071974,0
+D.US,D,20230919,000000,48.6,48.7,47.82,47.85,4185438,0
+D.US,D,20230920,000000,48.15,48.94,47.74,47.97,4795376,0
+D.US,D,20230921,000000,47.76,47.92,47.04,47.39,4219676,0
+D.US,D,20230922,000000,47.25,47.81,47.25,47.75,5634825,0
+D.US,D,20230925,000000,47.49,47.94,46.86,47.91,5519702,0
+D.US,D,20230926,000000,47.88,48,46.02,46.06,6859203,0
+D.US,D,20230927,000000,46,46.04,44.87,45.46,7536674,0
+D.US,D,20230928,000000,45.77,45.87,44.0801,44.14,5110522,0
+D.US,D,20230929,000000,44.59,45.19,44.21,44.67,5903916,0
+D.US,D,20231002,000000,44.5,44.55,41.88,42.31,8691865,0
+D.US,D,20231003,000000,41.74,42.745,41.2,42.47,10466416,0
+D.US,D,20231004,000000,42.51,42.89,41.74,41.97,6008528,0
+D.US,D,20231005,000000,41.81,41.85,40.28,40.98,8615938,0
+D.US,D,20231006,000000,40.515,41.875,39.245,41.7,7236570,0
+D.US,D,20231009,000000,41.53,42.19,41.27,42.18,5562890,0
+D.US,D,20231010,000000,42.31,42.85,41.965,42.59,6391654,0
+D.US,D,20231011,000000,42.855,43.065,42.28,42.96,3227520,0
+D.US,D,20231012,000000,42.68,42.82,41.35,41.55,4853733,0
+D.US,D,20231013,000000,41.7,42.4275,41.6,41.88,5534887,0
+D.US,D,20231016,000000,41.97,42.36,40.98,42.22,6253414,0
+D.US,D,20231017,000000,41.83,42.6268,41.555,41.91,4615312,0
+D.US,D,20231018,000000,41.78,41.98,40.66,40.76,7986639,0
+D.US,D,20231019,000000,40.5,41.305,40.19,40.64,6497128,0
+D.US,D,20231020,000000,40.6,41.025,40.01,40.02,5447515,0
+D.US,D,20231023,000000,39.43,40.185,39.18,39.53,6404042,0
+D.US,D,20231024,000000,40,40.5,39.7,40.35,7758941,0
+D.US,D,20231025,000000,40.11,40.63,39.6,40.54,6750457,0
+D.US,D,20231026,000000,40.46,41.36,40.46,40.97,6863811,0
+D.US,D,20231027,000000,40.76,40.84,40,40.08,4602918,0
+D.US,D,20231030,000000,40.23,40.67,39.7,40,5346980,0
+D.US,D,20231031,000000,40.14,40.36,39.54,40.32,8995968,0
+D.US,D,20231101,000000,40.31,40.53,39.44,40.22,5950439,0
+D.US,D,20231102,000000,40.58,41.245,40.44,41.08,8291749,0
+D.US,D,20231103,000000,42.59,44.04,41.155,43.61,14830616,0
+D.US,D,20231106,000000,44.01,45.795,43.95,45.59,13464602,0
+D.US,D,20231107,000000,45.57,46,45.28,45.58,9494676,0
+D.US,D,20231108,000000,45.33,46.01,45.001,45.94,12275498,0
+D.US,D,20231109,000000,45.94,46.28,44.6,44.87,6288875,0
+D.US,D,20231110,000000,45.21,45.39,44.51,44.96,3995061,0
+D.US,D,20231113,000000,44.95,44.99,44.25,44.53,4714984,0
+D.US,D,20231114,000000,45.64,46.66,45.57,46.49,6285517,0
+D.US,D,20231115,000000,46.43,47.69,46.15,47.23,7506645,0
+D.US,D,20231116,000000,47.49,47.83,46.66,46.87,6723019,0
+D.US,D,20231117,000000,47.31,47.35,46.4,46.76,5251102,0
+D.US,D,20231120,000000,46.55,46.825,45.8776,46.41,4473437,0
+D.US,D,20231121,000000,46.52,46.7,46.095,46.42,4005460,0
+D.US,D,20231122,000000,46.6,46.715,45.86,46.65,2685212,0
+D.US,D,20231124,000000,46.65,47.13,46.35,46.96,1650334,0
+D.US,D,20231127,000000,46.85,47.11,46.43,46.91,4418596,0
+D.US,D,20231128,000000,46.83,47.405,46.63,47,3582155,0
+D.US,D,20231129,000000,46.91,47.315,46.61,46.73,4859790,0
+D.US,D,20231130,000000,46.08,46.25,45.21,45.34,8814261,0
+D.US,D,20231201,000000,45.44,46.73,45.37,46.67,5664610,0
+D.US,D,20231204,000000,46.09,46.655,45.7,46.13,6342845,0
+D.US,D,20231205,000000,46.21,46.48,45.345,46.32,7371357,0
+D.US,D,20231206,000000,46.6,47.59,46.51,47.26,7733643,0
+D.US,D,20231207,000000,47.49,47.58,46.96,47.24,5640980,0
+D.US,D,20231208,000000,47.37,47.6,47.18,47.49,6508835,0
+D.US,D,20231211,000000,47.31,47.815,47.155,47.65,6805238,0
+D.US,D,20231212,000000,47.68,47.68,47.06,47.65,6744664,0
+D.US,D,20231213,000000,47.56,49.55,47.1618,49.47,5542989,0
+D.US,D,20231214,000000,50.04,50.7,48.98,49.16,6679610,0
+D.US,D,20231215,000000,48.79,49.38,48.0569,48.48,8031028,0
+D.US,D,20231218,000000,48.72,48.97,48.09,48.18,7526314,0
+D.US,D,20231219,000000,48.28,48.632,47.95,48.01,5148346,0
+D.US,D,20231220,000000,48.14,48.27,47.16,47.18,7004943,0
+D.US,D,20231221,000000,47.31,47.4,46.34,46.75,4829205,0
+D.US,D,20231222,000000,47.07,47.77,46.755,46.8,4624485,0
+D.US,D,20231226,000000,46.79,47.26,46.63,47.05,3369234,0
+D.US,D,20231227,000000,46.95,47.03,46.3,46.51,4231399,0
+D.US,D,20231228,000000,46.38,47.22,46.18,47.06,3463872,0
+D.US,D,20231229,000000,46.74,47.1,46.63,47,3644371,0
+D.US,D,20240102,000000,46.83,49.065,46.76,48.51,4915900,0
+D.US,D,20240103,000000,48.3,48.62,47.63,48.43,4674427,0
+D.US,D,20240104,000000,48.53,48.535,48.045,48.2,3525006,0
+D.US,D,20240105,000000,48.07,49.075,47.75,49.04,3738776,0
+D.US,D,20240108,000000,48.94,49.365,48.6295,49.01,4093227,0
+D.US,D,20240109,000000,48.54,48.82,48.165,48.28,4618704,0
+D.US,D,20240110,000000,48.25,48.31,47.88,47.93,3223967,0
+D.US,D,20240111,000000,47.8,47.91,46.75,47.11,4629474,0
+D.US,D,20240112,000000,47.52,47.87,46.995,47.33,4734393,0
+D.US,D,20240116,000000,47.1,47.32,46.5,46.76,6915277,0
+D.US,D,20240117,000000,46.35,47.04,45.575,46.17,4891503,0
+D.US,D,20240118,000000,45.91,46.05,44.925,45.48,5408291,0
+D.US,D,20240119,000000,45.56,45.57,44.93,45.32,4233301,0
+D.US,D,20240122,000000,45.41,45.85,45.015,45.07,4413997,0
+D.US,D,20240123,000000,45.17,45.3087,44.55,44.8,5496652,0
+D.US,D,20240124,000000,45.12,45.27,44.04,44.15,5693426,0
+D.US,D,20240125,000000,44.72,45.22,44.425,45.19,3985818,0
+D.US,D,20240126,000000,45.3,45.745,45.24,45.56,4511767,0
+D.US,D,20240129,000000,45.46,45.8325,45.02,45.43,3338796,0
+D.US,D,20240130,000000,45.42,46.05,45.1,45.74,4144732,0
+D.US,D,20240131,000000,46.05,46.35,45.48,45.72,6600744,0
+D.US,D,20240201,000000,45.59,46.72,45.4,46.68,4581888,0
+D.US,D,20240202,000000,46.2,46.47,45.16,45.64,3649976,0
+D.US,D,20240205,000000,45.06,45.27,44.635,44.69,3683717,0
+D.US,D,20240206,000000,44.51,45.27,44.34,45.09,4070741,0
+D.US,D,20240207,000000,45.43,45.43,44.344,44.49,4481061,0
+D.US,D,20240208,000000,44.3,44.46,43.67,44.18,4033964,0
+D.US,D,20240209,000000,44.02,44.72,43.91,44.7,3145040,0
+D.US,D,20240212,000000,44.72,45.41,44.57,45.22,3600908,0
+D.US,D,20240213,000000,44.9,45.15,43.53,44.36,4106701,0
+D.US,D,20240214,000000,44.48,44.955,44.16,44.86,3570278,0
+D.US,D,20240215,000000,45.04,45.86,44.92,45.49,4361903,0
+D.US,D,20240216,000000,45.27,45.88,44.96,45.86,6185224,0
+D.US,D,20240220,000000,45.84,46.365,45.31,45.35,4807996,0
+D.US,D,20240221,000000,45.67,46.32,45.33,46.29,4779361,0
+D.US,D,20240222,000000,45.62,46.96,44.87,45.6,7675451,0
+D.US,D,20240223,000000,45.75,48.04,45.745,47.86,11571006,0
+D.US,D,20240226,000000,47.45,47.5,46.16,46.56,7000063,0
+D.US,D,20240227,000000,46.92,47.81,46.66,47.79,6555523,0
+D.US,D,20240228,000000,47.75,48.4,47.62,48.35,7247556,0
+D.US,D,20240229,000000,48,48.22,47.44,47.83,9703580,0
+D.US,D,20240301,000000,46.85,47,44.17,44.79,13834334,0
+D.US,D,20240304,000000,44.59,46.97,44.49,46.7,9867856,0
+D.US,D,20240305,000000,46.99,47.81,45.99,46.1,7625001,0
+D.US,D,20240306,000000,46.81,47.4575,46.43,47.1,8225434,0
+D.US,D,20240307,000000,47.855,49.21,47.85,47.99,9605709,0
+D.US,D,20240308,000000,47.99,48.375,47.6,48,4393413,0
+D.US,D,20240311,000000,47.79,48.17,47.47,47.64,4643982,0
+D.US,D,20240312,000000,47.5,48.02,46.92,46.98,4942685,0
+D.US,D,20240313,000000,47.23,48.2,47.23,48.07,7598975,0
+D.US,D,20240314,000000,47.93,48.08,47.23,47.61,7035292,0
+D.US,D,20240315,000000,47.5,48.34,47.42,47.84,11847841,0
+D.US,D,20240318,000000,47.95,48.8,47.7,48.51,8115566,0
+D.US,D,20240319,000000,48.6,48.91,48.3401,48.51,8266786,0
+D.US,D,20240320,000000,48.45,48.58,47.77,48.16,4506611,0
+D.US,D,20240321,000000,48.25,49.07,48.02,48.5,5090573,0
+D.US,D,20240322,000000,48.74,48.755,48.155,48.32,3857287,0
+D.US,D,20240325,000000,48.28,48.38,47.875,48.25,3960721,0
+D.US,D,20240326,000000,48.1,48.27,46.56,46.68,8490470,0
+D.US,D,20240327,000000,46.83,48.55,46.64,48.52,6547082,0
+D.US,D,20240328,000000,48.65,49.35,48.44,49.19,5401398,0
+D.US,D,20240401,000000,49.11,49.24,48.37,49.16,4255081,0
+D.US,D,20240402,000000,49,49.3498,48.48,48.72,3771458,0
+D.US,D,20240403,000000,48.81,49.17,48.41,48.63,3553950,0
+D.US,D,20240404,000000,49.19,49.25,48.16,48.65,6326976,0
+D.US,D,20240405,000000,48.46,48.79,47.96,48.57,3825858,0
+D.US,D,20240408,000000,48.61,49.12,48.41,48.78,2656911,0
+D.US,D,20240409,000000,48.98,49.59,48.73,49.55,4359626,0
+D.US,D,20240410,000000,48.35,48.97,47.69,48.8,4737099,0
+D.US,D,20240411,000000,49.14,49.2,48.385,49.02,3753124,0
+D.US,D,20240412,000000,49.25,49.45,48.39,48.91,5523843,0
+D.US,D,20240415,000000,49.1,49.54,47.91,47.92,4414100,0
+D.US,D,20240416,000000,47.85,47.85,46.62,46.86,3467500,0
+D.US,D,20240417,000000,47.33,48.425,47.15,48.32,3124846,0
+D.US,D,20240418,000000,48.61,48.81,48.17,48.57,2822732,0
+D.US,D,20240419,000000,48.81,49.98,48.68,49.83,4112332,0
+D.US,D,20240422,000000,49.66,50.67,49.43,50.63,4257294,0
+D.US,D,20240423,000000,50.36,51.11,50.24,50.67,4636464,0
+D.US,D,20240424,000000,50.01,51.36,49.615,51.23,3538470,0
+D.US,D,20240425,000000,51.02,51.22,50.35,50.97,4517591,0
+D.US,D,20240426,000000,51,51.22,50.2,50.45,3477143,0
+D.US,D,20240429,000000,50.77,51.39,50.685,51.14,2627478,0
+D.US,D,20240430,000000,50.63,51.495,50.21,50.98,4741131,0
+D.US,D,20240501,000000,50.93,52.085,49.93,51.15,7032244,0
+D.US,D,20240502,000000,52.16,52.39,50.68,51.16,4651565,0
+D.US,D,20240503,000000,51.67,51.85,50.66,51.4,3741756,0
+D.US,D,20240506,000000,51.58,51.65,51.04,51.41,3001028,0
+D.US,D,20240507,000000,51.81,52.24,51.58,52.12,3547627,0
+D.US,D,20240508,000000,51.9,52.225,51.53,52.15,3172735,0
+D.US,D,20240509,000000,52.24,53.095,51.93,52.84,3716002,0
+D.US,D,20240510,000000,53.5,53.67,52.75,53.07,5043431,0
+D.US,D,20240513,000000,53,53.36,52.48,53.04,5545669,0
+D.US,D,20240514,000000,53.32,53.36,52.67,52.84,3459708,0
+D.US,D,20240515,000000,53.37,53.47,53.025,53.22,4123265,0
+D.US,D,20240516,000000,53.31,53.5601,53.19,53.3,2709610,0
+D.US,D,20240517,000000,53.39,53.59,53.07,53.5,2898075,0
+D.US,D,20240520,000000,53.66,53.915,53.24,53.78,3654130,0
+D.US,D,20240521,000000,53.87,54.23,53.51,53.94,3389634,0
+D.US,D,20240522,000000,53.76,53.91,53.41,53.5,4214295,0
+D.US,D,20240523,000000,53.1,53.35,52.41,52.54,3438215,0
+D.US,D,20240524,000000,52.76,52.83,52.5,52.79,2134359,0
+D.US,D,20240528,000000,52.7,53.31,52.58,52.89,4443197,0
+D.US,D,20240529,000000,52.33,52.44,52.11,52.44,5227419,0
+D.US,D,20240530,000000,52.65,53.56,52.455,53.5,5374037,0
+D.US,D,20240531,000000,52.95,53.98,52.77,53.92,8083392,0
+D.US,D,20240603,000000,53.81,54.07,53.33,53.67,5037130,0
+D.US,D,20240604,000000,53.415,53.72,53.09,53.28,4399067,0
+D.US,D,20240605,000000,52.99,53.14,52.44,52.52,3437301,0
+D.US,D,20240606,000000,52.3,53.05,52.18,52.27,3399812,0
+D.US,D,20240607,000000,51.7,52.01,51.36,51.44,4802618,0
+D.US,D,20240610,000000,51.26,51.66,50.75,51.46,4894563,0
+D.US,D,20240611,000000,51.1,51.85,50.955,51.53,4103057,0
+D.US,D,20240612,000000,52.11,52.22,50.635,50.8,3497681,0
+D.US,D,20240613,000000,50.81,51.13,50.4,50.69,2948173,0
+D.US,D,20240614,000000,50.4,50.645,50.02,50.43,2163942,0
+D.US,D,20240617,000000,50,50.04,49.2145,49.45,6136226,0
+D.US,D,20240618,000000,49.45,49.7553,49.18,49.42,3827868,0
+D.US,D,20240620,000000,49.7,50.38,49.5,49.81,3887744,0
+D.US,D,20240621,000000,49.95,50.04,49.135,49.21,6347977,0
+D.US,D,20240624,000000,49.25,49.95,49.11,49.9,4045795,0
+D.US,D,20240625,000000,49.7,49.95,49.09,49.19,2643459,0
+D.US,D,20240626,000000,49,49.39,48.685,49.25,2823481,0
+D.US,D,20240627,000000,49.24,49.64,49.01,49.61,2823725,0
+D.US,D,20240628,000000,49.5,49.61,48.4725,49,6707023,0
+D.US,D,20240701,000000,49.09,49.4,47.99,48.01,3525946,0
+D.US,D,20240702,000000,48.15,48.625,48.03,48.54,3012132,0
+D.US,D,20240703,000000,48.78,49.45,48.56,49.21,2091856,0
+D.US,D,20240705,000000,49.21,49.27,48.75,49.11,2381008,0
+D.US,D,20240708,000000,49.11,49.43,48.88,49.33,3086108,0
+D.US,D,20240709,000000,49.21,49.93,49.03,49.48,2696045,0
+D.US,D,20240710,000000,49.67,49.79,49.18,49.75,2046653,0
+D.US,D,20240711,000000,50.14,51.73,49.95,51.63,3767307,0
+D.US,D,20240712,000000,51.75,52.34,51.52,51.97,3423730,0
+D.US,D,20240715,000000,51.82,51.82,50.7,51.03,2796458,0
+D.US,D,20240716,000000,51.23,51.74,51.16,51.29,2592909,0
+D.US,D,20240717,000000,51.55,52.56,51.29,52.04,4046299,0
+D.US,D,20240718,000000,51.65,52.46,51.5223,51.57,2896148,0
+D.US,D,20240719,000000,51.82,51.82,50.959,51.41,2680003,0
+D.US,D,20240722,000000,51.58,51.92,51.32,51.8,2509143,0
+D.US,D,20240723,000000,51.64,51.74,50.675,50.72,4193723,0
+D.US,D,20240724,000000,51.23,52.295,50.67,52.13,4168761,0
+D.US,D,20240725,000000,52.44,53.24,51.985,52.3,3806275,0
+D.US,D,20240726,000000,52.52,52.97,52.3,52.7,2994129,0
+D.US,D,20240729,000000,52.78,53.105,52.21,52.91,2063182,0
+D.US,D,20240730,000000,52.86,53.315,52.65,53.21,2541155,0
+D.US,D,20240731,000000,53.34,53.47,52.73,53.46,6131247,0
+D.US,D,20240801,000000,53.59,55.66,52.87,55.44,5732850,0
+D.US,D,20240802,000000,56.08,57.6,55.01,56.08,5501213,0
+D.US,D,20240805,000000,56.27,56.84,53.79,54.04,5070748,0
+D.US,D,20240806,000000,54.12,54.63,53.9,54.17,5067348,0
+D.US,D,20240807,000000,54.35,55.57,53.9,55.09,4275672,0
+D.US,D,20240808,000000,54.58,55.08,54.07,54.19,3428506,0
+D.US,D,20240809,000000,54.27,54.64,53.3703,54.47,2942182,0
+D.US,D,20240812,000000,54.5,54.8,54.24,54.72,2673799,0
+D.US,D,20240813,000000,54.89,55.19,54.59,55.08,3102332,0
+D.US,D,20240814,000000,54.92,56.14,54.78,55.51,4207245,0
+D.US,D,20240815,000000,55.1,55.5,54.84,55.29,3750572,0
+D.US,D,20240816,000000,55.56,56.22,55.22,56.01,3470916,0
+D.US,D,20240819,000000,56,56.57,55.8,56.29,2782643,0
+D.US,D,20240820,000000,56.29,56.78,56.08,56.3,2816530,0
+D.US,D,20240821,000000,56.3,56.615,56.16,56.41,1964580,0
+D.US,D,20240822,000000,56.51,56.56,56.17,56.44,1853693,0
+D.US,D,20240823,000000,56.62,56.83,56.3,56.47,2021702,0
+D.US,D,20240826,000000,56.61,56.96,56.36,56.52,2575100,0
+D.US,D,20240827,000000,56.47,56.71,55.9,56.03,2295928,0
+D.US,D,20240828,000000,56.14,56.42,55.875,56.15,4821945,0
+D.US,D,20240829,000000,56.19,56.21,55.41,56.12,3315657,0
+D.US,D,20240830,000000,55.56,56.005,55.305,55.9,5450438,0
+D.US,D,20240903,000000,55.69,57.15,55.65,56.73,4220493,0
+D.US,D,20240904,000000,57.12,57.73,56.87,57.49,3273124,0
+D.US,D,20240905,000000,57.97,58.13,57.06,57.34,2574324,0
+D.US,D,20240906,000000,57.49,57.86,57.02,57.11,2582535,0
+D.US,D,20240909,000000,57.18,57.64,56.82,57.37,4087550,0
+D.US,D,20240910,000000,57.64,58.11,57.49,57.71,2789095,0
+D.US,D,20240911,000000,57.45,57.575,56.555,57.23,4236327,0
+D.US,D,20240912,000000,57.2,57.55,56.85,57.18,3121785,0
+D.US,D,20240913,000000,57.47,58.18,56.925,58.16,2986603,0
+D.US,D,20240916,000000,58.42,58.94,58.08,58.53,3284005,0
+D.US,D,20240917,000000,58.4,58.715,57.92,58.35,3504475,0
+D.US,D,20240918,000000,58.29,58.35,57.02,57.41,2980641,0
+D.US,D,20240919,000000,57.22,57.665,56.8301,57.48,4107476,0
+D.US,D,20240920,000000,57.74,57.99,57.18,57.93,9329876,0
+D.US,D,20240923,000000,58,58.175,57.57,57.86,4276765,0
+D.US,D,20240924,000000,57.46,58.06,56.955,57.02,5644380,0
+D.US,D,20240925,000000,57.38,57.38,56.73,57.22,5106000,0
+D.US,D,20240926,000000,57.14,57.9,56.95,57.13,4702783,0
+D.US,D,20240927,000000,57.36,57.56,57.005,57.16,3656185,0
+D.US,D,20240930,000000,57.21,57.8,57.07,57.79,3564671,0
+D.US,D,20241001,000000,57.69,58.729133,57.41,58.24,4088314,0
+D.US,D,20241002,000000,58,58.45,57.9,58.36,2125137,0
+D.US,D,20241003,000000,58.48,58.59,57.96,58.08,2216322,0
+D.US,D,20241004,000000,57.44,58.305,57.23,58.23,2459670,0
+D.US,D,20241007,000000,58,58.02,56.88,57.09,2467193,0
+D.US,D,20241008,000000,57.42,57.44,56.81,56.81,3150531,0
+D.US,D,20241009,000000,56.78,57.2254,56.02,56.38,2736230,0
+D.US,D,20241010,000000,56.58,56.86,55.47,55.49,5511169,0
+D.US,D,20241011,000000,55.49,56.29,55.42,56.22,3479279,0
+D.US,D,20241014,000000,56.19,56.985,56.02,56.93,3353762,0
+D.US,D,20241015,000000,57.22,58.16,57.21,57.61,3086858,0
+D.US,D,20241016,000000,58.75,60.72,57.74,60.55,8468419,0
+D.US,D,20241017,000000,60.58,60.73,59.64,59.74,4926394,0
+D.US,D,20241018,000000,59.77,60,59.14,59.92,4053132,0
+D.US,D,20241021,000000,60.16,60.67,59.84,60.03,3522025,0
+D.US,D,20241022,000000,59.45,60.2,58.79,60,4221632,0
+D.US,D,20241023,000000,59.95,60.93,59.79,60.93,2643083,0
+D.US,D,20241024,000000,60.94,61.26,60.53,60.77,2591538,0
+D.US,D,20241025,000000,61,61.16,59.495,59.58,3200543,0
+D.US,D,20241028,000000,59.92,60.385,59.74,60.12,2929252,0
+D.US,D,20241029,000000,59.82,59.91,58.62,58.62,4938896,0
+D.US,D,20241030,000000,58.81,59.06,58.07,58.45,4086180,0
+D.US,D,20241031,000000,58.76,59.955,58.51,59.53,5970384,0
+D.US,D,20241101,000000,59.93,61.97,58.94,58.99,8602553,0
+D.US,D,20241104,000000,58.4,58.55,57.265,57.62,6337703,0
+D.US,D,20241105,000000,57.44,58.66,57.18,58.59,3813065,0
+D.US,D,20241106,000000,58.28,58.345,57.05,57.07,5772197,0
+D.US,D,20241107,000000,57.42,57.58,56.6,56.63,5971873,0
+D.US,D,20241108,000000,56.65,58.08,56.565,57.79,5554525,0
+D.US,D,20241111,000000,57.81,58.67,57.65,58.15,2883995,0
+D.US,D,20241112,000000,57.96,58.1,56.795,57.03,4992925,0
+D.US,D,20241113,000000,57.5,57.65,55.82,56.58,6499779,0
+D.US,D,20241114,000000,56.64,57.11,55.99,56.19,4822374,0
+D.US,D,20241115,000000,56.02,57.66,56,57.63,5808408,0
+D.US,D,20241118,000000,57.13,58.24,57.02,57.71,4293395,0
+D.US,D,20241119,000000,57.475,57.68,56.95,57.59,4564352,0
+D.US,D,20241120,000000,57.62,57.89,57.35,57.8,2633056,0
+D.US,D,20241121,000000,57.865,58.43,57.53,58.37,3871872,0
+D.US,D,20241122,000000,58.52,58.92,57.93,58.14,4785161,0
+D.US,D,20241125,000000,58.31,58.965,58.235,58.53,5579021,0
+D.US,D,20241126,000000,58.4,59.34,58.26,59.12,4577033,0
+D.US,D,20241127,000000,59.53,60.27,59.425,59.7,5401078,0
+D.US,D,20241129,000000,59.21,59.39,58.51,58.75,2553321,0
+D.US,D,20241202,000000,58.665,58.76,57.28,57.34,5658748,0
+D.US,D,20241203,000000,57.34,57.88,56.66,56.67,8405833,0
+D.US,D,20241204,000000,56.56,56.92,55.95,56.36,4593656,0
+D.US,D,20241205,000000,56.4,57.375,56.2,56.91,5964060,0
+D.US,D,20241206,000000,57,57.11,55.82,56.05,3453929,0
+D.US,D,20241209,000000,56,56.26,55.43,55.59,6352622,0
+D.US,D,20241210,000000,55.375,55.41,54.22,55.01,5099083,0
+D.US,D,20241211,000000,55.04,55.21,54,54.27,4155426,0
+D.US,D,20241212,000000,54.405,54.5099,53.54,53.83,6079943,0
+D.US,D,20241213,000000,53.83,54.44,53.72,54.04,2985389,0
+D.US,D,20241216,000000,54.01,54.29,53.51,53.53,3427111,0
+D.US,D,20241217,000000,53.3,53.82,53.1,53.59,3513217,0
+D.US,D,20241218,000000,53.53,53.9,52.6,52.63,5895918,0
+D.US,D,20241219,000000,52.67,53.6,52.44,52.99,4216089,0
+D.US,D,20241220,000000,53.005,53.82,52.946,53.66,8702811,0
+D.US,D,20241223,000000,53.56,53.68,53.05,53.68,4063266,0
+D.US,D,20241224,000000,53.33,53.82,53.24,53.77,1329385,0
+D.US,D,20241226,000000,53.78,53.87,53.495,53.71,1835264,0
+D.US,D,20241227,000000,53.34,54.1,53.33,53.93,2932353,0
+D.US,D,20241230,000000,53.75,54.03,53.35,53.87,3202195,0
+D.US,D,20241231,000000,53.98,54.26,53.345,53.86,2714940,0
+D.US,D,20250102,000000,54.165,54.605,53.93,54.4,3683404,0
+D.US,D,20250103,000000,54.525,54.95,54.5,54.73,3366676,0
+D.US,D,20250106,000000,55.12,55.12,53.26,53.66,3748830,0
+D.US,D,20250107,000000,53.8,54.46,53.71,54.03,3865349,0
+D.US,D,20250108,000000,53.88,54.65,53.47,54.6,4430456,0
+D.US,D,20250110,000000,54.2,54.94,53.22,53.39,4196478,0
+D.US,D,20250113,000000,53.43,53.549,52.95,53.46,3972509,0
+D.US,D,20250114,000000,53.57,53.93,53.295,53.69,4735840,0
+D.US,D,20250115,000000,54.46,54.56,53.48,53.65,4547351,0
+D.US,D,20250116,000000,53.53,55.13,53.5,55.06,4578089,0
+D.US,D,20250117,000000,54.79,55.71,54.65,55.28,4655520,0
+D.US,D,20250121,000000,55.61,56.58,55.24,55.91,5751857,0
+D.US,D,20250122,000000,55.73,55.73,52.85,52.93,5963376,0
+D.US,D,20250123,000000,53.105,53.8699,52.88,53.21,5134725,0
+D.US,D,20250124,000000,53,53.72,52.9,53.48,4277469,0
+D.US,D,20250127,000000,53.895,55.82,53.66,55.73,6517711,0
+D.US,D,20250128,000000,55.31,56.13,54.975,55.31,4575996,0
+D.US,D,20250129,000000,55.235,56.13,55.08,55.1,3611808,0
+D.US,D,20250130,000000,55.38,55.995,55.38,55.81,3171313,0
+D.US,D,20250131,000000,55.67,55.91,55.26,55.59,4289261,0
+D.US,D,20250203,000000,55.08,56.685,54.9,56.32,3921717,0
+D.US,D,20250204,000000,55.725,55.725,52.93,53.96,9350784,0
+D.US,D,20250205,000000,54.59,54.76,53.83,54.1,6157436,0
+D.US,D,20250206,000000,54.25,54.445,53.9074,54.38,3247842,0
+D.US,D,20250207,000000,54.21,54.88,53.93,54.63,3067945,0
+D.US,D,20250210,000000,54.4,55.34,54.4,55.31,4839232,0
+D.US,D,20250211,000000,55.05,55.76,54.5,55.71,5604060,0
+D.US,D,20250212,000000,55.29,56.37,54.56,55.93,5075979,0
+D.US,D,20250213,000000,55.66,57,55.66,56.71,4995748,0
+D.US,D,20250214,000000,56.92,56.99,55.45,55.59,3663900,0
+D.US,D,20250218,000000,55.48,55.85,54.97,55.61,3512691,0
+D.US,D,20250219,000000,55.7,55.86,55.335,55.67,4744768,0
+D.US,D,20250220,000000,55.46,56.64,55.28,56.32,4128576,0
+D.US,D,20250221,000000,56,57.54,56,57.43,5117705,0
+D.US,D,20250224,000000,57.5,57.7,56.76,56.87,4323646,0
+D.US,D,20250225,000000,57.3,57.64,56.9573,57.43,3867418,0
+D.US,D,20250226,000000,57.02,57.65,56.88,57.11,4422351,0
+D.US,D,20250227,000000,56.91,57.79,56.465,56.48,5773509,0
+D.US,D,20250228,000000,56.25,56.79,55.8,56.62,7862334,0
+D.US,D,20250303,000000,56.6,57.21,56.33,56.87,6791675,0
+D.US,D,20250304,000000,56.55,57.25,53.7,54.33,8397801,0
+D.US,D,20250305,000000,54.03,54.53,53.78,54.1,4346668,0
+D.US,D,20250306,000000,54,54.3497,53.27,53.69,3471258,0
+D.US,D,20250307,000000,53.53,55.535,53.53,55.22,6524643,0
+D.US,D,20250310,000000,55.05,57.13,55.05,56.54,6307310,0
+D.US,D,20250311,000000,56.78,56.97,55,55.14,4316665,0
+D.US,D,20250312,000000,54.5,54.795,53.52,53.72,5081494,0
+D.US,D,20250313,000000,53.85,54.4,53.62,54.09,3448769,0
+D.US,D,20250314,000000,53.9,54.799,53.69,54.68,5187739,0
+D.US,D,20250317,000000,54.575,55.333,54.3,54.71,4838710,0
+D.US,D,20250318,000000,54.45,54.8,53.88,54.77,4937156,0
+D.US,D,20250319,000000,54.735,55.17,54.5,54.91,4313538,0
+D.US,D,20250320,000000,54.95,55.45,54.75,54.98,3984613,0
+D.US,D,20250321,000000,54.96,55.28,54.21,54.55,7961375,0
+D.US,D,20250324,000000,54.33,55.23,54.2,54.33,4144805,0
+D.US,D,20250325,000000,54.11,54.24,52.65,52.85,5105048,0
+D.US,D,20250326,000000,53.06,54.01,52.955,53.86,3618317,0
+D.US,D,20250327,000000,53.95,54.58,53.7,54.47,5189876,0
+D.US,D,20250328,000000,54.81,55.395,54.53,54.99,3830178,0
+D.US,D,20250331,000000,55.12,56.285,55.07,56.07,7010909,0
+D.US,D,20250401,000000,56,56.28,55.56,56.26,4612256,0
+D.US,D,20250402,000000,55.87,56.555,55.87,56.23,3263996,0
+D.US,D,20250403,000000,57,57.05,55.62,56.25,7118823,0
+D.US,D,20250404,000000,56.97,56.99,52.71,52.73,8633425,0
+D.US,D,20250407,000000,51.5,52.4,49.85,50.83,7889276,0
+D.US,D,20250408,000000,51.135,51.33,49.05,49.66,9528791,0
+D.US,D,20250409,000000,49.3,52.42,48.07,52.25,9854379,0
+D.US,D,20250410,000000,51.88,52.58,50.775,51.93,5827562,0
+D.US,D,20250411,000000,51.63,53.015,51.02,52.74,5152859,0
+D.US,D,20250414,000000,52.9,54.26,52.59,54.1,4039865,0
+D.US,D,20250415,000000,54.29,54.5,53.625,53.67,4359352,0
+D.US,D,20250416,000000,53.79,54.1,52.8644,53.06,6082466,0
+D.US,D,20250417,000000,52.63,53.98,52.5,53.17,8734017,0
+D.US,D,20250421,000000,52.9,53.16,51.415,52.06,3608579,0
+D.US,D,20250422,000000,52.55,53.66,52.43,53.4,4703790,0
+D.US,D,20250423,000000,53.21,54.495,52.79,53.33,5342003,0
+D.US,D,20250424,000000,53.13,53.59,52.76,53.35,3980400,0
+D.US,D,20250425,000000,53.25,53.45,52.915,52.95,5352232,0
+D.US,D,20250428,000000,53.045,53.84,52.75,53.74,3889221,0
+D.US,D,20250429,000000,53.5,54.48,53.37,54.31,5046611,0
+D.US,D,20250430,000000,54.4,54.62,53.29,54.38,6157794,0
+D.US,D,20250501,000000,56.64,57.02,54.71,54.83,7996152,0
+D.US,D,20250502,000000,55.01,55.29,54.43,55,7472088,0
+D.US,D,20250505,000000,54.65,54.93,53.935,54.42,4314976,0
+D.US,D,20250506,000000,54.08,55.11,54.08,54.68,4100282,0
+D.US,D,20250507,000000,54.69,55.685,54.3,55.15,4070234,0
+D.US,D,20250508,000000,54.925,55.5475,54.58,55,4673621,0
+D.US,D,20250509,000000,55.085,55.29,54.67,55.09,3312275,0
+D.US,D,20250512,000000,54.67,55.39,54.485,54.85,5756782,0
+D.US,D,20250513,000000,54.85,54.975,53.74,53.81,5801732,0
+D.US,D,20250514,000000,53.57,54.02,52.525,54,7964658,0
+D.US,D,20250515,000000,54,55.08,53.98,55.04,5850962,0
+D.US,D,20250516,000000,54.71,55.79,54.71,55.77,4679264,0
+D.US,D,20250519,000000,55,56.21,55,56.2,6460957,0
+D.US,D,20250520,000000,57,58.64,57,58,11479837,0
+D.US,D,20250521,000000,57.71,57.93,56.42,56.53,7410196,0
+D.US,D,20250522,000000,56.165,56.32,55.11,55.66,5419292,0
+D.US,D,20250523,000000,56,56.47,55.02,56.29,5958242,0
+D.US,D,20250527,000000,56.7898,56.935,56.28,56.73,5276541,0
+D.US,D,20250528,000000,56.71,56.77,55.47,55.88,6772797,0
+D.US,D,20250529,000000,55.16,56.11,55.02,56.02,4612673,0
+D.US,D,20250530,000000,55.98,56.875,55.8,56.67,9416150,0
+D.US,D,20250602,000000,56.27,57.18,56,56.77,4643845,0
+D.US,D,20250603,000000,57.02,57.07,56.315,56.69,4737482,0
+D.US,D,20250604,000000,56.75,56.785,56.06,56.08,5398030,0
+D.US,D,20250605,000000,56.12,56.33,55.62,56,4821662,0
+D.US,D,20250606,000000,56.34,56.38,55.47,55.77,4402724,0
+D.US,D,20250609,000000,55.76,56.17,55.52,55.67,5535164,0
+D.US,D,20250610,000000,55.57,55.93,55.28,55.61,5926538,0
+D.US,D,20250611,000000,55.585,55.855,55.365,55.57,5298127,0
+D.US,D,20250612,000000,55.58,55.975,55.34,55.91,4955067,0
+D.US,D,20250613,000000,55.93,56.265,55.28,55.51,4289036,0
+D.US,D,20250616,000000,55.73,56.17,54.59,54.73,4208349,0
+D.US,D,20250617,000000,54.665,54.67,53.36,53.77,11059614,0
+D.US,D,20250618,000000,54.05,54.51,53.591,54.18,10128627,0
+D.US,D,20250620,000000,54.25,54.775,54.05,54.22,14473084,0
+D.US,D,20250623,000000,54.45,55.995,54.25,55.88,9467612,0
+D.US,D,20250624,000000,55.74,56.39,55.64,55.98,7600581,0
+D.US,D,20250625,000000,55.8,55.835,54.89,55.2,4113120,0
+D.US,D,20250626,000000,55.255,55.41,54.795,55.18,5695135,0
+D.US,D,20250627,000000,55.57,56.23,55.14,55.87,6225493,0
+D.US,D,20250630,000000,55.55,56.61,55.2,56.52,6009875,0
+D.US,D,20250701,000000,56.5,57.71,56.17,57.65,5922551,0
+D.US,D,20250702,000000,57.5,58.17,57.03,57.42,7518031,0
+D.US,D,20250703,000000,57.25,57.61,56.66,56.86,3095639,0
+D.US,D,20250707,000000,56.8,57,56.08,56.44,4271970,0
+D.US,D,20250708,000000,56.07,56.5,55.36,56.32,4397623,0
+D.US,D,20250709,000000,56.32,57.23,56.275,57.15,2890321,0
+D.US,D,20250710,000000,56.67,58.32,56.52,58.16,3655112,0
+D.US,D,20250711,000000,57.55,57.84,57.1163,57.39,4726273,0
+D.US,D,20250714,000000,57.245,57.65,56.79,57.2,3219214,0
+D.US,D,20250715,000000,56.85,57.11,56.19,56.55,2985879,0
+D.US,D,20250716,000000,56.41,57.36,56.41,57.17,4411231,0
+D.US,D,20250717,000000,56.72,57.965,56.72,57.61,3787904,0
+D.US,D,20250718,000000,57.99,58.6799,57.61,58.09,5451467,0
+D.US,D,20250721,000000,58.165,58.35,57.67,57.69,4380478,0
+D.US,D,20250722,000000,57.84,58.625,57.44,58.51,4017994,0
+D.US,D,20250723,000000,58.57,58.87,57.9,58.29,5192320,0
+D.US,D,20250724,000000,58.36,59.14,58.1667,58.75,3970657,0
+D.US,D,20250725,000000,58.695,58.981,58.45,58.75,2908667,0
+D.US,D,20250728,000000,58.59,58.69,57.82,58,2908179,0
+D.US,D,20250729,000000,57.89,58.69,57.89,58.66,2976843,0
+D.US,D,20250730,000000,58.65,59,57.995,58.25,4091908,0
+D.US,D,20250731,000000,57.77,58.51,57.53,58.45,9137957,0
+D.US,D,20250801,000000,59.08,60.78,59.05,60.41,7653317,0
+D.US,D,20250804,000000,60.31,61.575,60.31,61.13,6820180,0
+D.US,D,20250805,000000,61.395,61.67,60.615,61.08,10023111,0
+D.US,D,20250806,000000,61.25,61.9,60.945,60.97,5408664,0
+D.US,D,20250807,000000,60.82,61.98,60.61,61.74,5414627,0
+D.US,D,20250808,000000,61.85,62.255,61.56,61.81,3894854,0
+D.US,D,20250811,000000,61.83,62.17,61.48,61.49,4151755,0
+D.US,D,20250812,000000,61.574,61.7739,60.98,61.31,3461594,0
+D.US,D,20250813,000000,61.595,62.15,61.33,62.1,4103203,0
+D.US,D,20250814,000000,61.985,61.985,60.98,61.18,3875933,0
+D.US,D,20250815,000000,61.23,61.32,60.74,61.14,6543694,0
+D.US,D,20250818,000000,61.16,61.27,60.35,60.4,2865667,0
+D.US,D,20250819,000000,60.57,61.33,60.5101,61.3,2831796,0
+D.US,D,20250820,000000,61.759,62.46,61.37,61.52,3052099,0
+D.US,D,20250821,000000,61.315,61.5699,60.9599,61.25,2557822,0
+D.US,D,20250822,000000,61.5,62.42,61.5,61.9,4595562,0
+D.US,D,20250825,000000,61.21,61.69,59.69,60.19,9794521,0
+D.US,D,20250826,000000,60.23,60.3,59.19,59.82,6067595,0
+D.US,D,20250827,000000,59.95,60.5,59.95,60.34,3533984,0
+D.US,D,20250828,000000,60.4,60.405,59.715,59.81,3772097,0
+D.US,D,20250829,000000,59.785,60.19,59.66,59.9,4254152,0
+D.US,D,20250902,000000,59.5,59.8,58.88,59.14,3838427,0
+D.US,D,20250903,000000,58.925,59.22,58.545,58.92,4454648,0
+D.US,D,20250904,000000,59.325,59.569,58.48,58.79,5589824,0
+D.US,D,20250905,000000,58.28,58.595,57.78,58.19,4895973,0
+D.US,D,20250908,000000,58.05,58.16,57.555,57.95,5238740,0
+D.US,D,20250909,000000,57.885,58.955,57.81,58.85,5634287,0
+D.US,D,20250910,000000,58.5,59.595,57.96,59.42,7993625,0
+D.US,D,20250911,000000,59.18,60.105,59.08,60.01,4658035,0
+D.US,D,20250912,000000,59.8,60.54,59.65,60.05,3979880,0
+D.US,D,20250915,000000,60.145,60.75,60,60.58,6002441,0
+D.US,D,20250916,000000,60.43,60.55,59.355,59.4,4550941,0
+D.US,D,20250917,000000,59.64,59.98,59.45,59.6,3492121,0
+D.US,D,20250918,000000,59.14,60.115,58.8,59.74,4527554,0
+D.US,D,20250919,000000,60.04,60.19,59.3,59.85,9145917,0
+D.US,D,20250922,000000,59.95,60.29,59.081,59.82,6387064,0
+D.US,D,20250923,000000,59.72,61.21,59.65,61.12,4318473,0
+D.US,D,20250924,000000,61.135,61.52,60.88,61.02,4464075,0
+D.US,D,20250925,000000,60.94,61.115,59.565,59.67,4096663,0
+D.US,D,20250926,000000,60.01,60.43,59.7,60.33,3114783,0
+D.US,D,20250929,000000,60.57,61.07,60.35,60.92,3467228,0
+D.US,D,20250930,000000,61.035,61.21,60.74,61.17,2829489,0
+D.US,D,20251001,000000,61.3,61.75,60.89,60.9,3635625,0
+D.US,D,20251002,000000,60.61,61.58,60.59,61.09,3583918,0
+D.US,D,20251003,000000,61.2,62.05,61.16,61.53,4021987,0
+D.US,D,20251006,000000,61.61,61.78,61.03,61.5,5905308,0
+D.US,D,20251007,000000,62,62.365,60.785,60.87,9524031,0
+D.US,D,20251008,000000,61.165,61.25,60.105,60.57,5312566,0
+D.US,D,20251009,000000,60.85,61.23,60.02,60.26,4198217,0
+D.US,D,20251010,000000,60.45,61.15,60.29,60.97,3937810,0
+D.US,D,20251013,000000,60.865,61.39,60.63,61.34,2979829,0
+D.US,D,20251014,000000,61.4,61.86,61.23,61.52,4398893,0
+D.US,D,20251015,000000,61.71,61.97,61.32,61.69,4450153,0
+D.US,D,20251016,000000,61.67,62.5197,60.61,60.62,5117628,0
+D.US,D,20251017,000000,60.685,60.74,60.09,60.58,4457105,0
+D.US,D,20251020,000000,60.92,61.66,60.8501,61.45,3726064,0
+D.US,D,20251021,000000,61.63,61.75,60.45,60.87,3589976,0
+D.US,D,20251022,000000,61.63,61.63,60.74,60.9,3928372,0
+D.US,D,20251023,000000,61.38,61.4,60.365,60.68,3015672,0
+D.US,D,20251024,000000,60.94,61.668,60.71,61.06,3669539,0
+D.US,D,20251027,000000,60.9,61.35,60.3,60.8,4020170,0
+D.US,D,20251028,000000,60.95,60.99,59.6,59.62,4476508,0
+D.US,D,20251029,000000,59.52,59.7451,58.785,58.99,4507777,0
+D.US,D,20251030,000000,59.25,60.01,59.05,59.52,5005227,0
+D.US,D,20251031,000000,59.735,60.735,58.24,58.69,7892584,0
+D.US,D,20251103,000000,58.33,58.67,57.13,58.49,5929909,0
+D.US,D,20251104,000000,58.7,59.55,58.7,59.32,6614773,0
+D.US,D,20251105,000000,59.5,60.08,59.05,59.69,7846052,0
+D.US,D,20251106,000000,59.8,60.72,59.7,60.5,5342622,0
+D.US,D,20251107,000000,60.6641,61.61,60.49,61.58,5018184,0
+D.US,D,20251110,000000,61.23,61.495,60.51,60.87,4120354,0
+D.US,D,20251111,000000,60.94,61.29,60.66,61.2,3509880,0
+D.US,D,20251112,000000,61.12,61.505,60.945,61.37,2945495,0
+D.US,D,20251113,000000,61.23,61.379,60.56,60.87,4875604,0
+D.US,D,20251114,000000,60.885,61.09,60.4245,60.56,4342623,0
+D.US,D,20251117,000000,60.6615,61.61,60.57,61.5,4433103,0
+D.US,D,20251118,000000,61.68,62.18,61.27,61.45,7127536,0
+D.US,D,20251119,000000,61.5,61.595,60.18,60.19,5721583,0
+D.US,D,20251120,000000,60.475,61.11,60.2,60.83,4955441,0
+D.US,D,20251121,000000,61.21,62.01,60.57,61.47,5538761,0
+D.US,D,20251124,000000,61.4,62.04,60.61,61.6,8970732,0
+D.US,D,20251125,000000,61.8,62.09,60.84,61.54,6362637,0
+D.US,D,20251126,000000,61.765,62.625,61.65,62.54,3669805,0
+D.US,D,20251128,000000,62.61,62.87,62.45,62.77,2034412,0
+D.US,D,20251201,000000,62.7,62.71,60.68,60.8,7124452,0
+D.US,D,20251202,000000,60.975,60.975,60.025,60.35,6108000,0
+D.US,D,20251203,000000,60.615,60.91,59.835,60.03,7941940,0
+D.US,D,20251204,000000,60.05,60.365,59.64,59.84,7389034,0
+D.US,D,20251205,000000,59.09,59.14,58.46,58.49,7138364,0
+D.US,D,20251208,000000,58.64,59,57.97,58.44,5468074,0
+D.US,D,20251209,000000,58.75,59.16,58.22,58.46,4456620,0
+D.US,D,20251210,000000,58.4,58.44,57.61,58.06,6792369,0
+D.US,D,20251211,000000,58.05,58.73,57.9,58.17,6554404,0
+D.US,D,20251212,000000,58.275,59.42,58.24,59.33,7601174,0
+D.US,D,20251215,000000,59.425,59.94,58.95,59.84,6858731,0
+D.US,D,20251216,000000,59.8,59.95,59.03,59.34,7027254,0
+D.US,D,20251217,000000,59.42,60.41,58.95,60.11,9188248,0
+D.US,D,20251218,000000,60.38,60.47,59.965,60.1,11093103,0
+D.US,D,20251219,000000,60.22,60.48,59.32,59.43,10159846,0
+D.US,D,20251222,000000,58.475,58.485,55.8542,57.22,18834503,0
+D.US,D,20251223,000000,57.01,58.305,56.88,58.14,8862867,0
+D.US,D,20251224,000000,58.13,59.01,58.13,59.01,3079327,0
+D.US,D,20251226,000000,58.875,59.27,58.8037,59.2,4342420,0
+D.US,D,20251229,000000,59.245,59.7256,59.13,59.25,6530394,0
+D.US,D,20251230,000000,59.205,59.3699,58.92,59.06,4061604,0
+D.US,D,20251231,000000,59,59.0946,58.57,58.59,3370816,0
+D.US,D,20260102,000000,58.8,59.38,58.265,59.24,5675625,0
+D.US,D,20260105,000000,59,59.24,57.5,58.69,5283918,0
+D.US,D,20260106,000000,58.765,59.21,58.585,58.72,6171019,0
+D.US,D,20260107,000000,58.885,58.98,56.91,57.08,7836494,0
+D.US,D,20260108,000000,57.075,58.305,57.03,57.8,5570088,0
+D.US,D,20260109,000000,58.04,58.52,57.9,57.98,4880812,0
+D.US,D,20260112,000000,57.865,58.805,57.47,58.39,11453850,0
+D.US,D,20260113,000000,58.4,59.3,57.86,59.02,7851854,0
+D.US,D,20260114,000000,59.145,60.495,59.11,60.25,6151297,0
+D.US,D,20260115,000000,60.395,60.72,59.9,60.34,5335415,0
+D.US,D,20260116,000000,60.14,61.5,59.845,61.13,6710566,0
+D.US,D,20260120,000000,61.12,61.15,60.27,61.09,6392860,0
+D.US,D,20260121,000000,61.4,61.81,60.49,60.92,6995263,0
+D.US,D,20260122,000000,61.03,61.16,59.9,59.93,4707623,0
+D.US,D,20260123,000000,59.82,59.875,58.985,59.6,5245753,0
+D.US,D,20260126,000000,59.85,60.71,59.85,60.24,4454432,0
+D.US,D,20260127,000000,60.46,61.185,59.96,61.13,3876772,0
+D.US,D,20260128,000000,61.05,61.56,60.45,60.71,3386194,0
+D.US,D,20260129,000000,61.1,61.37,60.32,60.83,4288037,0
+D.US,D,20260130,000000,60.86,60.95,59.62,60.17,8217014,0
+D.US,D,20260202,000000,60.45,60.97,59.53,60.03,6022925,0
+D.US,D,20260203,000000,60.19,61.73,60.19,61.43,7696526,0
+D.US,D,20260204,000000,61.94,62.91,61.75,62.33,5493000,0
+D.US,D,20260205,000000,62.62,62.8221,62.08,62.52,3495496,0
+D.US,D,20260206,000000,62.99,63.43,61.66,62.33,3658671,0
+D.US,D,20260209,000000,62.3,62.42,61.615,62.36,3375623,0
+D.US,D,20260210,000000,62.56,64.43,62.31,63.79,6345710,0
+D.US,D,20260211,000000,63.88,64.84,63.49,64.65,4459201,0
+D.US,D,20260212,000000,64.75,66.15,64.7,65.12,8873041,0
+D.US,D,20260213,000000,65.22,66.79,65,66.51,4554192,0
+D.US,D,20260217,000000,67.04,67.5699,65.5,65.65,6672792,0
+D.US,D,20260218,000000,65.75,66,64.565,64.72,6582141,0
diff --git a/daily/us/nyse stocks/1/dlng_a.us.txt b/daily/us/nyse stocks/1/dlng_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cbb3648dbe783d8afa88063e936e298c1288473
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlng_a.us.txt	
@@ -0,0 +1,2640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLNG_A.US,D,20150728,000000,22.5,22.75,20.8,22.65,113285,0
+DLNG_A.US,D,20150729,000000,22.55,22.65,21.08,22.27,75573,0
+DLNG_A.US,D,20150730,000000,22.34,22.39,21.9,21.91,46830,0
+DLNG_A.US,D,20150731,000000,21.91,22.6,21.9,22.6,61402,0
+DLNG_A.US,D,20150803,000000,22.6,23,22.31,22.61,27750,0
+DLNG_A.US,D,20150804,000000,22.4,22.53,21.8,22,20730,0
+DLNG_A.US,D,20150805,000000,22.49,22.5,22.02,22.28,9149,0
+DLNG_A.US,D,20150806,000000,22.11,22.11,20.36,21.232,45546,0
+DLNG_A.US,D,20150807,000000,21,21.09,20.3,20.93,45725,0
+DLNG_A.US,D,20150810,000000,21.11,21.16,20.82,20.85,28040,0
+DLNG_A.US,D,20150811,000000,20.85,21.17,20.29,20.93,38283,0
+DLNG_A.US,D,20150812,000000,20.8,21.49,20.5,21.49,41940,0
+DLNG_A.US,D,20150813,000000,21.45,21.45,20.98,21,26509,0
+DLNG_A.US,D,20150814,000000,21.38,21.4,21.25,21.4,6747,0
+DLNG_A.US,D,20150817,000000,21.05,21.49,20.97,21.42,31005,0
+DLNG_A.US,D,20150818,000000,21.6,21.6,20.62,20.99,56548,0
+DLNG_A.US,D,20150819,000000,21,21.35,20.55,20.55,22665,0
+DLNG_A.US,D,20150820,000000,20.5,20.763,20.089,20.32,23870,0
+DLNG_A.US,D,20150821,000000,20.07,20.35,18.96,19.15,30471,0
+DLNG_A.US,D,20150824,000000,18.61,18.97,18.14,18.62,25803,0
+DLNG_A.US,D,20150825,000000,18.12,18.67,18,18.48,40089,0
+DLNG_A.US,D,20150826,000000,19.19,19.19,17.35,18.47,78781,0
+DLNG_A.US,D,20150827,000000,18.76,20.94,18.538,20.31,67973,0
+DLNG_A.US,D,20150828,000000,20.56,21.35,20.56,21.01,38400,0
+DLNG_A.US,D,20150831,000000,21.35,21.35,20.77,21.35,24720,0
+DLNG_A.US,D,20150901,000000,21.25,21.25,20.9,21.22,25573,0
+DLNG_A.US,D,20150902,000000,21.23,21.36,21,21.01,15925,0
+DLNG_A.US,D,20150903,000000,21,21.33,21,21.326,22903,0
+DLNG_A.US,D,20150904,000000,21.25,21.34,21.25,21.259,1518,0
+DLNG_A.US,D,20150908,000000,21.27,21.58,21.26,21.4,32187,0
+DLNG_A.US,D,20150909,000000,21.4,21.4,20.53,20.66,27394,0
+DLNG_A.US,D,20150910,000000,20.39,20.4,19.67,19.934,33275,0
+DLNG_A.US,D,20150911,000000,19.95,19.95,19.602,19.85,10000,0
+DLNG_A.US,D,20150914,000000,19.846,19.848,19.44,19.63,11925,0
+DLNG_A.US,D,20150915,000000,19.59,19.59,19.25,19.48,24179,0
+DLNG_A.US,D,20150916,000000,19.48,19.93,19.365,19.481,72456,0
+DLNG_A.US,D,20150917,000000,19.49,19.52,19,19.32,36877,0
+DLNG_A.US,D,20150918,000000,19.31,19.32,19.13,19.13,14590,0
+DLNG_A.US,D,20150921,000000,19.25,19.25,19.04,19.08,27864,0
+DLNG_A.US,D,20150922,000000,19.18,19.2,18.55,18.6,54385,0
+DLNG_A.US,D,20150923,000000,18.61,18.64,18.1,18.33,73557,0
+DLNG_A.US,D,20150924,000000,18.25,18.25,17.88,18.13,29095,0
+DLNG_A.US,D,20150925,000000,18.32,18.62,18.11,18.6,15740,0
+DLNG_A.US,D,20150928,000000,18.6,18.6,17.49,17.79,40369,0
+DLNG_A.US,D,20150929,000000,17.7,17.9,17.5,17.863,15996,0
+DLNG_A.US,D,20150930,000000,17.89,17.92,16.95,16.99,103333,0
+DLNG_A.US,D,20151001,000000,17.26,17.59,17.02,17.02,11280,0
+DLNG_A.US,D,20151002,000000,17.05,17.31,16.79,17.3,42370,0
+DLNG_A.US,D,20151005,000000,17.5,18.21,17.5,18.14,55394,0
+DLNG_A.US,D,20151006,000000,18.38,18.7,18,18.47,27219,0
+DLNG_A.US,D,20151007,000000,18.53,19.55,18.53,19.49,64895,0
+DLNG_A.US,D,20151008,000000,19.97,19.99,19.47,19.65,30750,0
+DLNG_A.US,D,20151009,000000,19.71,19.98,19.55,19.55,31272,0
+DLNG_A.US,D,20151012,000000,19.56,19.718,19.26,19.26,28226,0
+DLNG_A.US,D,20151013,000000,19.06,19.5,19.02,19.116,9041,0
+DLNG_A.US,D,20151014,000000,19.16,19.16,18.95,19.1,7725,0
+DLNG_A.US,D,20151015,000000,18.989,19.43,18.9,19.43,16590,0
+DLNG_A.US,D,20151016,000000,19.43,19.45,19.01,19.08,30531,0
+DLNG_A.US,D,20151019,000000,19.19,19.5,19.128,19.25,14110,0
+DLNG_A.US,D,20151020,000000,19.64,19.85,19.63,19.64,15149,0
+DLNG_A.US,D,20151021,000000,19.71,19.76,19.386,19.71,14298,0
+DLNG_A.US,D,20151022,000000,19.6,19.72,19.448,19.448,7833,0
+DLNG_A.US,D,20151023,000000,19.42,19.5,19.36,19.48,4860,0
+DLNG_A.US,D,20151026,000000,19.419,19.85,19.419,19.75,21325,0
+DLNG_A.US,D,20151027,000000,19.75,19.8,19.56,19.65,16761,0
+DLNG_A.US,D,20151028,000000,19.688,19.85,19.65,19.7,29405,0
+DLNG_A.US,D,20151029,000000,19.69,19.71,19.56,19.7,20220,0
+DLNG_A.US,D,20151030,000000,19.71,19.77,19.343,19.43,17944,0
+DLNG_A.US,D,20151102,000000,19.67,19.99,19.58,19.99,23715,0
+DLNG_A.US,D,20151103,000000,19.58,19.89,19.4,19.5,13770,0
+DLNG_A.US,D,20151104,000000,19.6,19.6,19.3,19.51,10462,0
+DLNG_A.US,D,20151105,000000,19.27,19.57,19.27,19.528,15113,0
+DLNG_A.US,D,20151106,000000,19.59,19.599,19.293,19.5,8370,0
+DLNG_A.US,D,20151109,000000,19.5,19.52,19.1,19.26,30232,0
+DLNG_A.US,D,20151110,000000,19.262,19.45,19.2,19.39,12440,0
+DLNG_A.US,D,20151111,000000,19.35,19.545,19.28,19.445,28440,0
+DLNG_A.US,D,20151112,000000,19.45,19.55,18.51,18.64,33993,0
+DLNG_A.US,D,20151113,000000,18.487,19.19,18.487,19.19,16643,0
+DLNG_A.US,D,20151116,000000,19.392,19.43,19.23,19.28,12101,0
+DLNG_A.US,D,20151117,000000,19.47,19.47,19.09,19.33,17644,0
+DLNG_A.US,D,20151118,000000,19.341,19.42,19.09,19.2,15629,0
+DLNG_A.US,D,20151119,000000,19.25,19.33,18.85,18.88,25073,0
+DLNG_A.US,D,20151120,000000,18.85,19.1,18.85,18.93,25479,0
+DLNG_A.US,D,20151123,000000,18.85,18.903,18.42,18.57,28290,0
+DLNG_A.US,D,20151124,000000,18.61,18.73,18.27,18.72,16678,0
+DLNG_A.US,D,20151125,000000,18.75,18.75,18.27,18.68,19083,0
+DLNG_A.US,D,20151127,000000,18.518,18.738,18.51,18.64,2800,0
+DLNG_A.US,D,20151130,000000,18.66,19.19,18.66,19.19,23221,0
+DLNG_A.US,D,20151201,000000,18.913,19.19,18.913,18.95,8103,0
+DLNG_A.US,D,20151202,000000,19.09,19.18,18.35,18.35,17398,0
+DLNG_A.US,D,20151203,000000,18.41,18.57,17.6,18.07,26215,0
+DLNG_A.US,D,20151204,000000,17.76,18.34,17.76,17.81,4900,0
+DLNG_A.US,D,20151207,000000,17.79,17.8,16.7,16.79,81769,0
+DLNG_A.US,D,20151208,000000,16.83,17.801,16.52,17.51,36647,0
+DLNG_A.US,D,20151209,000000,17.764,18.23,17.764,17.85,23061,0
+DLNG_A.US,D,20151210,000000,17.97,18.03,17.34,17.76,16108,0
+DLNG_A.US,D,20151211,000000,17.75,17.77,16.25,16.5,81666,0
+DLNG_A.US,D,20151214,000000,16.3,16.54,15.87,15.99,65369,0
+DLNG_A.US,D,20151215,000000,16,16.262,15.921,16,21406,0
+DLNG_A.US,D,20151216,000000,16.37,16.37,16.02,16.15,15584,0
+DLNG_A.US,D,20151217,000000,16.2,16.2,15.01,15.06,57642,0
+DLNG_A.US,D,20151218,000000,15.02,15.74,15.02,15.58,42451,0
+DLNG_A.US,D,20151221,000000,16.08,16.94,16.08,16.26,52899,0
+DLNG_A.US,D,20151222,000000,16.69,17.88,16.68,17.75,18600,0
+DLNG_A.US,D,20151223,000000,17.7,18.33,17.59,18.19,26061,0
+DLNG_A.US,D,20151224,000000,18.28,18.44,17.44,18.33,30655,0
+DLNG_A.US,D,20151228,000000,18.33,18.5,18,18.41,28815,0
+DLNG_A.US,D,20151229,000000,18.48,18.99,18.09,18.85,29362,0
+DLNG_A.US,D,20151230,000000,18.13,18.7321,18,18.44,18808,0
+DLNG_A.US,D,20151231,000000,18.401,18.99,18.2,18.8999,21434,0
+DLNG_A.US,D,20160104,000000,18.5,19,18.28,18.9999,56317,0
+DLNG_A.US,D,20160105,000000,18.9282,19.2499,18.9,19.2437,11132,0
+DLNG_A.US,D,20160106,000000,18.99,19,18.5,18.6,25555,0
+DLNG_A.US,D,20160107,000000,18.3,18.3999,18.03,18.0448,32712,0
+DLNG_A.US,D,20160108,000000,18.176,18.24,18.0301,18.0301,5364,0
+DLNG_A.US,D,20160111,000000,18.0732,18.08,16.5,16.81,62917,0
+DLNG_A.US,D,20160112,000000,17.1228,17.2489,15.5,15.99,39869,0
+DLNG_A.US,D,20160113,000000,15.99,16,15.26,15.6092,18804,0
+DLNG_A.US,D,20160114,000000,15.28,15.98,14.8101,15.98,39265,0
+DLNG_A.US,D,20160115,000000,15.39,15.836,14.4,14.8,55916,0
+DLNG_A.US,D,20160119,000000,15.9637,15.9637,15.9637,15.9637,0,0
+DLNG_A.US,D,20160120,000000,14.93,15.7795,14.25,15.71,53583,0
+DLNG_A.US,D,20160121,000000,15.74,16.3585,15.04,16.21,17007,0
+DLNG_A.US,D,20160122,000000,16.82,17.44,16.82,17.2,12820,0
+DLNG_A.US,D,20160125,000000,16.7,17.5599,16.6,17.01,9750,0
+DLNG_A.US,D,20160126,000000,17.51,17.71,17.25,17.69,10639,0
+DLNG_A.US,D,20160127,000000,17.464,17.92,17.401,17.6765,14313,0
+DLNG_A.US,D,20160128,000000,17.8,17.95,17.27,17.7,43393,0
+DLNG_A.US,D,20160129,000000,17.8,18.7499,17.8,18.648,14470,0
+DLNG_A.US,D,20160201,000000,18.65,18.7,18.245,18.445,10832,0
+DLNG_A.US,D,20160202,000000,18.25,18.25,17.96,18.23,9353,0
+DLNG_A.US,D,20160203,000000,18.0001,18.0001,17,17.55,8672,0
+DLNG_A.US,D,20160204,000000,17.55,17.86,17.55,17.7601,3523,0
+DLNG_A.US,D,20160205,000000,17.76,17.7601,17.5,17.51,5581,0
+DLNG_A.US,D,20160208,000000,17.5,17.52,16.2158,16.7395,18845,0
+DLNG_A.US,D,20160209,000000,16.15,16.15,15.19,15.4909,13500,0
+DLNG_A.US,D,20160210,000000,15.01,16.16,15.01,16.16,8886,0
+DLNG_A.US,D,20160211,000000,15.88,15.88,15.2,15.84,14641,0
+DLNG_A.US,D,20160212,000000,15.65,16.42,15.65,16.32,11995,0
+DLNG_A.US,D,20160216,000000,17.75,17.91,16.9301,17.59,20491,0
+DLNG_A.US,D,20160217,000000,17.89,18.29,16.7701,17.8799,14067,0
+DLNG_A.US,D,20160218,000000,18.21,18.21,16.51,17.33,24463,0
+DLNG_A.US,D,20160219,000000,17.3,17.33,16.77,17.02,8943,0
+DLNG_A.US,D,20160222,000000,17.29,17.4001,16.76,17.04,18065,0
+DLNG_A.US,D,20160223,000000,17.19,17.19,16.2,16.26,15219,0
+DLNG_A.US,D,20160224,000000,16.22,17.05,16.1,16.9,11275,0
+DLNG_A.US,D,20160225,000000,16.488,17.01,16.45,17.01,6535,0
+DLNG_A.US,D,20160226,000000,17.2,17.29,16.49,16.5692,8579,0
+DLNG_A.US,D,20160229,000000,16.8,17.48,16.8,17.33,7130,0
+DLNG_A.US,D,20160301,000000,17.3,17.5956,17.3,17.4995,15740,0
+DLNG_A.US,D,20160302,000000,17.665,18.0899,17.45,18.08,11100,0
+DLNG_A.US,D,20160303,000000,17.77,18.35,17.77,18.32,15145,0
+DLNG_A.US,D,20160304,000000,18.43,18.43,17.02,18.25,21817,0
+DLNG_A.US,D,20160307,000000,18.25,18.7,18.25,18.3856,22774,0
+DLNG_A.US,D,20160308,000000,18.3501,18.64,18.25,18.64,12339,0
+DLNG_A.US,D,20160309,000000,18.6,18.65,18.44,18.5523,5150,0
+DLNG_A.US,D,20160310,000000,18.4501,18.5659,17.6001,18.4388,15156,0
+DLNG_A.US,D,20160311,000000,18.44,18.6495,18.44,18.5,5155,0
+DLNG_A.US,D,20160314,000000,18.47,18.57,18.4676,18.57,1027,0
+DLNG_A.US,D,20160315,000000,18.5001,18.58,18.0956,18.58,6807,0
+DLNG_A.US,D,20160316,000000,18.522,18.522,18.3357,18.4,2094,0
+DLNG_A.US,D,20160317,000000,18.58,18.9899,18.283,18.86,12863,0
+DLNG_A.US,D,20160318,000000,18.7,18.95,18.42,18.9253,7512,0
+DLNG_A.US,D,20160321,000000,18.9201,19.48,18.7976,19.48,13784,0
+DLNG_A.US,D,20160322,000000,19.05,19.16,18.5,18.61,9887,0
+DLNG_A.US,D,20160323,000000,18.62,18.84,18.61,18.77,9046,0
+DLNG_A.US,D,20160324,000000,18.45,18.7299,18.45,18.72,6100,0
+DLNG_A.US,D,20160328,000000,18.9,19.01,18.6,19.01,15335,0
+DLNG_A.US,D,20160329,000000,19.09,19.0995,18.9711,19.04,3050,0
+DLNG_A.US,D,20160330,000000,19.09,19.39,19.09,19.3865,13080,0
+DLNG_A.US,D,20160331,000000,19.4,21.35,19.38,21.17,58202,0
+DLNG_A.US,D,20160401,000000,21,21.48,20.66,20.952,32321,0
+DLNG_A.US,D,20160404,000000,20.9,21.19,20.46,20.8685,21960,0
+DLNG_A.US,D,20160405,000000,20.65,20.9699,20.48,20.81,22575,0
+DLNG_A.US,D,20160406,000000,20.96,21.29,20.8925,21.1782,17728,0
+DLNG_A.US,D,20160407,000000,21.42,21.42,21,21.25,21828,0
+DLNG_A.US,D,20160408,000000,21.5,21.7,21.4101,21.5,24815,0
+DLNG_A.US,D,20160411,000000,21.78,22.95,21.78,22.1,86549,0
+DLNG_A.US,D,20160412,000000,22.72,22.74,22.21,22.49,72559,0
+DLNG_A.US,D,20160413,000000,22.52,22.8,22.0001,22.4,38834,0
+DLNG_A.US,D,20160414,000000,22.2778,22.3899,22.05,22.21,17606,0
+DLNG_A.US,D,20160415,000000,22.02,22.1,21.91,21.9995,24156,0
+DLNG_A.US,D,20160418,000000,22.15,22.4499,22.0101,22.25,16341,0
+DLNG_A.US,D,20160419,000000,22.22,22.65,22.11,22.28,27738,0
+DLNG_A.US,D,20160420,000000,22.4,22.47,22.35,22.44,12693,0
+DLNG_A.US,D,20160421,000000,22.51,22.65,22.25,22.26,23710,0
+DLNG_A.US,D,20160422,000000,22.49,22.5,22.31,22.45,21525,0
+DLNG_A.US,D,20160425,000000,22.74,22.92,22.5,22.73,54552,0
+DLNG_A.US,D,20160426,000000,22.89,22.89,22.61,22.8,20011,0
+DLNG_A.US,D,20160427,000000,22.81,23.48,22.81,22.95,51719,0
+DLNG_A.US,D,20160428,000000,23.08,23.22,22.75,22.77,45178,0
+DLNG_A.US,D,20160429,000000,23.02,23.0499,22.5,22.774,28385,0
+DLNG_A.US,D,20160502,000000,22.95,23.02,22.73,22.9499,39085,0
+DLNG_A.US,D,20160503,000000,22.5,22.65,21.68,22.0837,60792,0
+DLNG_A.US,D,20160504,000000,21.95,22.6099,21.95,22.2,21273,0
+DLNG_A.US,D,20160505,000000,22.4,22.4,21.71,21.99,35701,0
+DLNG_A.US,D,20160506,000000,22.01,22.13,21.72,21.8001,22074,0
+DLNG_A.US,D,20160509,000000,21.8,22.15,21.76,21.79,39293,0
+DLNG_A.US,D,20160510,000000,22.01,22.0316,21.9203,21.95,9439,0
+DLNG_A.US,D,20160511,000000,21.99,22.25,21.8,22.18,24325,0
+DLNG_A.US,D,20160512,000000,22.47,22.65,22.1,22.15,20114,0
+DLNG_A.US,D,20160513,000000,22.25,22.8,22.25,22.5699,20438,0
+DLNG_A.US,D,20160516,000000,22.37,22.5,22.3,22.36,30685,0
+DLNG_A.US,D,20160517,000000,22.27,22.74,22.27,22.585,11903,0
+DLNG_A.US,D,20160518,000000,22.93,23.25,22.66,22.76,59623,0
+DLNG_A.US,D,20160519,000000,22.79,22.85,22.11,22.45,36536,0
+DLNG_A.US,D,20160520,000000,22.625,23,22.3201,22.66,24891,0
+DLNG_A.US,D,20160523,000000,22.66,22.72,22.47,22.5,15158,0
+DLNG_A.US,D,20160524,000000,22.5499,22.69,22.52,22.64,15151,0
+DLNG_A.US,D,20160525,000000,22.75,23,22.5001,22.84,24835,0
+DLNG_A.US,D,20160526,000000,22.57,22.8999,22.53,22.7541,19003,0
+DLNG_A.US,D,20160527,000000,22.76,22.8701,22.36,22.53,31940,0
+DLNG_A.US,D,20160531,000000,22.41,22.99,22.4,22.89,13392,0
+DLNG_A.US,D,20160601,000000,22.8504,22.8504,22.53,22.83,23748,0
+DLNG_A.US,D,20160602,000000,22.6699,22.8,22.5801,22.6999,16933,0
+DLNG_A.US,D,20160603,000000,22.82,22.82,22.55,22.6999,7997,0
+DLNG_A.US,D,20160606,000000,22.75,22.98,22.66,22.7013,48298,0
+DLNG_A.US,D,20160607,000000,22.85,22.85,22.52,22.72,20251,0
+DLNG_A.US,D,20160608,000000,22.7,22.9289,22.7,22.74,20636,0
+DLNG_A.US,D,20160609,000000,22.74,22.9999,22.6489,22.83,21247,0
+DLNG_A.US,D,20160610,000000,22.89,22.89,22.6,22.69,7805,0
+DLNG_A.US,D,20160613,000000,22.78,22.78,22.5414,22.5849,18110,0
+DLNG_A.US,D,20160614,000000,22.66,22.7575,22.54,22.7,16834,0
+DLNG_A.US,D,20160615,000000,22.79,22.92,22.79,22.79,19603,0
+DLNG_A.US,D,20160616,000000,22.63,22.65,22.4,22.59,19346,0
+DLNG_A.US,D,20160617,000000,22.79,22.79,22.31,22.64,17916,0
+DLNG_A.US,D,20160620,000000,22.64,22.9,22.64,22.7699,30682,0
+DLNG_A.US,D,20160621,000000,22.9,22.9,22.72,22.755,22137,0
+DLNG_A.US,D,20160622,000000,22.76,22.79,22.49,22.56,14926,0
+DLNG_A.US,D,20160623,000000,22.5601,22.85,22.56,22.8199,8727,0
+DLNG_A.US,D,20160624,000000,22.66,22.8,22.64,22.7,26880,0
+DLNG_A.US,D,20160627,000000,22.63,22.63,22.31,22.384,34684,0
+DLNG_A.US,D,20160628,000000,22.52,22.7999,22.42,22.555,15458,0
+DLNG_A.US,D,20160629,000000,22.5999,22.84,22.53,22.7826,11274,0
+DLNG_A.US,D,20160630,000000,22.73,22.8699,22.65,22.86,11938,0
+DLNG_A.US,D,20160701,000000,22.66,23.14,22.66,22.8901,16413,0
+DLNG_A.US,D,20160705,000000,23.19,24.12,23.11,23.96,122286,0
+DLNG_A.US,D,20160706,000000,24.02,24.2,23.9,24.07,47009,0
+DLNG_A.US,D,20160707,000000,24.15,24.6899,24.15,24.41,45568,0
+DLNG_A.US,D,20160708,000000,24.59,24.59,24,24,51112,0
+DLNG_A.US,D,20160711,000000,24.34,24.34,23.99,24.1,37547,0
+DLNG_A.US,D,20160712,000000,24.29,24.3,24.11,24.12,15245,0
+DLNG_A.US,D,20160713,000000,24.1,24.2,24.05,24.13,25380,0
+DLNG_A.US,D,20160714,000000,24.07,24.155,23.95,24.0999,23463,0
+DLNG_A.US,D,20160715,000000,24.084,24.1,23.921,24.1,11499,0
+DLNG_A.US,D,20160718,000000,24.02,24.5,24.02,24.3,11135,0
+DLNG_A.US,D,20160719,000000,24.3,24.3,23.8,24,39747,0
+DLNG_A.US,D,20160720,000000,24.0874,24.1,24,24.062,12860,0
+DLNG_A.US,D,20160721,000000,24.1,24.1,23.81,23.9733,26231,0
+DLNG_A.US,D,20160722,000000,24.09,24.09,23.77,24.03,29226,0
+DLNG_A.US,D,20160725,000000,24.03,24.08,23.76,23.77,20167,0
+DLNG_A.US,D,20160726,000000,23.81,24.45,23.81,24.235,18958,0
+DLNG_A.US,D,20160727,000000,24.25,24.4899,24.25,24.4201,23587,0
+DLNG_A.US,D,20160728,000000,24.39,24.48,24.3,24.48,14144,0
+DLNG_A.US,D,20160729,000000,24.48,24.95,24.4799,24.8935,45518,0
+DLNG_A.US,D,20160801,000000,24.85,24.9399,24.6,24.8,22267,0
+DLNG_A.US,D,20160802,000000,24.92,24.92,24.63,24.6635,20569,0
+DLNG_A.US,D,20160803,000000,24.36,24.66,24.2001,24.65,29365,0
+DLNG_A.US,D,20160804,000000,24.4,24.7,24.3,24.3899,39336,0
+DLNG_A.US,D,20160805,000000,24.699,24.699,24.27,24.3341,12863,0
+DLNG_A.US,D,20160808,000000,24.5,24.99,24.5,24.94,65104,0
+DLNG_A.US,D,20160809,000000,25,25,24.75,24.91,40546,0
+DLNG_A.US,D,20160810,000000,24.9001,25.09,24.9,25.04,29803,0
+DLNG_A.US,D,20160811,000000,25,25.1,24.91,24.97,22809,0
+DLNG_A.US,D,20160812,000000,24.97,24.9999,24.85,24.92,23334,0
+DLNG_A.US,D,20160815,000000,25,25,24.85,24.9,29260,0
+DLNG_A.US,D,20160816,000000,24.95,25.0379,24.9,24.9325,26991,0
+DLNG_A.US,D,20160817,000000,24.94,25.03,24.94,25,12092,0
+DLNG_A.US,D,20160818,000000,24.95,25.07,24.95,25.0699,18762,0
+DLNG_A.US,D,20160819,000000,25.03,25.1599,25.03,25.08,17618,0
+DLNG_A.US,D,20160822,000000,25.09,25.1,25.03,25.04,20718,0
+DLNG_A.US,D,20160823,000000,25.05,25.25,25.05,25.24,20778,0
+DLNG_A.US,D,20160824,000000,25.12,25.237,25.05,25.1699,12400,0
+DLNG_A.US,D,20160825,000000,25.15,25.411,25.15,25.411,13576,0
+DLNG_A.US,D,20160826,000000,25.25,25.3999,25.2,25.3983,24717,0
+DLNG_A.US,D,20160829,000000,25.32,25.32,25.0721,25.1599,14836,0
+DLNG_A.US,D,20160830,000000,25.17,25.2501,25.0801,25.2,23014,0
+DLNG_A.US,D,20160831,000000,25.23,25.39,25.1501,25.26,19952,0
+DLNG_A.US,D,20160901,000000,25.3999,25.3999,25.21,25.33,9200,0
+DLNG_A.US,D,20160902,000000,25.36,25.3899,25.11,25.2822,12128,0
+DLNG_A.US,D,20160906,000000,25.28,25.29,25.13,25.1491,27715,0
+DLNG_A.US,D,20160907,000000,25.36,25.36,25.16,25.24,10310,0
+DLNG_A.US,D,20160908,000000,25.16,25.2318,25.05,25.1,36562,0
+DLNG_A.US,D,20160909,000000,25.21,25.2499,24.8,24.8643,30697,0
+DLNG_A.US,D,20160912,000000,24.85,25,24.7786,24.89,29872,0
+DLNG_A.US,D,20160913,000000,24.9624,25,24.88,25,12869,0
+DLNG_A.US,D,20160914,000000,24.984,25.2999,24.87,25.2095,8624,0
+DLNG_A.US,D,20160915,000000,25,25.2899,24.86,25.2899,16612,0
+DLNG_A.US,D,20160916,000000,24.98,25.23,24.85,25.05,16068,0
+DLNG_A.US,D,20160919,000000,25.01,25.15,24.96,25.03,17932,0
+DLNG_A.US,D,20160920,000000,25.02,25.18,25.02,25.18,2771,0
+DLNG_A.US,D,20160921,000000,25.18,25.2776,25.07,25.25,27241,0
+DLNG_A.US,D,20160922,000000,25.3599,25.4,25.07,25.25,17522,0
+DLNG_A.US,D,20160923,000000,25.37,25.37,25.17,25.21,16630,0
+DLNG_A.US,D,20160926,000000,25.21,25.3008,25.1,25.105,15400,0
+DLNG_A.US,D,20160927,000000,25.11,25.27,25.01,25.21,10069,0
+DLNG_A.US,D,20160928,000000,25.3452,25.3452,25.03,25.1,25599,0
+DLNG_A.US,D,20160929,000000,25.1,25.25,25.04,25.16,17727,0
+DLNG_A.US,D,20160930,000000,25.161,25.2,25.01,25.01,33097,0
+DLNG_A.US,D,20161003,000000,25.02,25.1999,25.02,25.1447,13976,0
+DLNG_A.US,D,20161004,000000,25.17,25.2,25.0301,25.06,14910,0
+DLNG_A.US,D,20161005,000000,25.2,25.78,25.1,25.4362,40602,0
+DLNG_A.US,D,20161006,000000,25.19,25.41,25.18,25.2505,10994,0
+DLNG_A.US,D,20161007,000000,25.44,25.79,25.18,25.5,24350,0
+DLNG_A.US,D,20161010,000000,25.65,25.8,25.5,25.72,16220,0
+DLNG_A.US,D,20161011,000000,25.654,25.78,25.295,25.342,25553,0
+DLNG_A.US,D,20161012,000000,25.462,25.79,25.35,25.35,7199,0
+DLNG_A.US,D,20161013,000000,25.36,25.91,25.29,25.3,2320,0
+DLNG_A.US,D,20161014,000000,25.652,25.652,25.5,25.5,6150,0
+DLNG_A.US,D,20161017,000000,25.65,25.65,25.31,25.31,29075,0
+DLNG_A.US,D,20161018,000000,25.67,25.9063,25.5,25.65,7365,0
+DLNG_A.US,D,20161019,000000,25.6575,25.7115,25.5001,25.6652,12910,0
+DLNG_A.US,D,20161020,000000,25.7,25.88,25.6,25.62,8360,0
+DLNG_A.US,D,20161021,000000,25.75,25.75,25.61,25.61,8305,0
+DLNG_A.US,D,20161024,000000,25.61,25.6399,25.5,25.55,18791,0
+DLNG_A.US,D,20161025,000000,25.54,25.75,25.29,25.5435,26693,0
+DLNG_A.US,D,20161026,000000,25.51,25.75,25.4501,25.49,8649,0
+DLNG_A.US,D,20161027,000000,25.36,25.67,25.33,25.42,21088,0
+DLNG_A.US,D,20161028,000000,25.55,25.75,25.55,25.75,12950,0
+DLNG_A.US,D,20161031,000000,25.79,25.79,25.47,25.6624,18588,0
+DLNG_A.US,D,20161101,000000,25.68,25.8205,25.46,25.55,26968,0
+DLNG_A.US,D,20161102,000000,25.25,25.25,24.62,25.0899,30826,0
+DLNG_A.US,D,20161103,000000,25.05,25.19,25.02,25.1144,7650,0
+DLNG_A.US,D,20161104,000000,25.09,25.15,25,25,20342,0
+DLNG_A.US,D,20161107,000000,24.98,25,24.71,24.85,31202,0
+DLNG_A.US,D,20161108,000000,24.76,25.1,24.76,25.02,31856,0
+DLNG_A.US,D,20161109,000000,25.15,25.15,24.8382,25.06,11997,0
+DLNG_A.US,D,20161110,000000,25.09,25.09,24.81,24.9,28464,0
+DLNG_A.US,D,20161111,000000,24.95,25.09,24.81,24.9456,13678,0
+DLNG_A.US,D,20161114,000000,24.87,25.09,24.511,24.9299,28768,0
+DLNG_A.US,D,20161115,000000,25.05,25.15,25,25.15,9712,0
+DLNG_A.US,D,20161116,000000,25.14,25.16,25.0201,25.135,11175,0
+DLNG_A.US,D,20161117,000000,25.16,25.16,24.8535,24.8535,26202,0
+DLNG_A.US,D,20161118,000000,24.99,24.9981,24.6897,24.7192,13310,0
+DLNG_A.US,D,20161121,000000,24.84,25.16,24.84,25.0948,41217,0
+DLNG_A.US,D,20161122,000000,25.1349,25.5235,25.13,25.13,20067,0
+DLNG_A.US,D,20161123,000000,25.13,25.3499,25.13,25.14,2271,0
+DLNG_A.US,D,20161125,000000,25.39,25.39,25.27,25.3,3339,0
+DLNG_A.US,D,20161128,000000,25.35,25.3776,25.1,25.3776,8614,0
+DLNG_A.US,D,20161129,000000,25.48,25.48,25.16,25.3802,4902,0
+DLNG_A.US,D,20161130,000000,25.305,25.305,25.1,25.2,9380,0
+DLNG_A.US,D,20161201,000000,25.295,25.5,25.07,25.07,10541,0
+DLNG_A.US,D,20161202,000000,25.07,25.25,24.95,24.95,18606,0
+DLNG_A.US,D,20161205,000000,25.08,25.08,24.95,24.96,16358,0
+DLNG_A.US,D,20161206,000000,25.08,25.08,24.95,25.001,8975,0
+DLNG_A.US,D,20161207,000000,25.05,25.6499,24.94,25.05,9462,0
+DLNG_A.US,D,20161208,000000,25.0892,25.2,24.9501,25.05,10400,0
+DLNG_A.US,D,20161209,000000,25,25.19,25,25.19,5510,0
+DLNG_A.US,D,20161212,000000,25.17,25.17,24.9,25.02,11508,0
+DLNG_A.US,D,20161213,000000,25.02,25.1615,24.995,24.995,2290,0
+DLNG_A.US,D,20161214,000000,25.02,25.1799,25.02,25.1,7678,0
+DLNG_A.US,D,20161215,000000,25.1881,25.19,25.0816,25.1499,5645,0
+DLNG_A.US,D,20161216,000000,25.19,25.19,25.1424,25.19,5232,0
+DLNG_A.US,D,20161219,000000,25.19,25.19,25.05,25.07,4882,0
+DLNG_A.US,D,20161220,000000,25.12,25.2,25.12,25.2,11263,0
+DLNG_A.US,D,20161221,000000,25.2,25.4699,25.1885,25.4,19469,0
+DLNG_A.US,D,20161222,000000,25.297,25.3774,25.2,25.2985,7010,0
+DLNG_A.US,D,20161223,000000,25.2,25.3,25.13,25.3,3281,0
+DLNG_A.US,D,20161227,000000,25.3,25.3409,25.204,25.3409,4201,0
+DLNG_A.US,D,20161228,000000,25.33,25.37,25.33,25.36,1228,0
+DLNG_A.US,D,20161229,000000,25.3503,25.36,25.05,25.15,20085,0
+DLNG_A.US,D,20161230,000000,25.1353,25.436,25.07,25.2825,8772,0
+DLNG_A.US,D,20170103,000000,25.28,25.3,25.2,25.28,16502,0
+DLNG_A.US,D,20170104,000000,25.2,25.3,25.113,25.3,17363,0
+DLNG_A.US,D,20170105,000000,25.43,25.5699,25.25,25.55,5100,0
+DLNG_A.US,D,20170106,000000,25.59,25.64,25.59,25.6001,6646,0
+DLNG_A.US,D,20170109,000000,25.65,25.65,25.35,25.4,19850,0
+DLNG_A.US,D,20170110,000000,25.64,25.64,25.3001,25.49,25970,0
+DLNG_A.US,D,20170111,000000,25.35,25.45,25.35,25.45,800,0
+DLNG_A.US,D,20170112,000000,25.56,25.56,25.31,25.4,1540,0
+DLNG_A.US,D,20170113,000000,25.35,25.6147,25.35,25.51,2410,0
+DLNG_A.US,D,20170117,000000,25.56,25.5867,25.4,25.5131,2970,0
+DLNG_A.US,D,20170118,000000,25.4192,25.4681,25.32,25.4681,7030,0
+DLNG_A.US,D,20170119,000000,25.35,25.65,25.32,25.64,16487,0
+DLNG_A.US,D,20170120,000000,25.47,25.5962,25.47,25.56,4200,0
+DLNG_A.US,D,20170123,000000,25.5,25.65,25.31,25.5648,11578,0
+DLNG_A.US,D,20170124,000000,25.571,25.63,25.571,25.6161,6239,0
+DLNG_A.US,D,20170125,000000,25.6336,25.7258,25.6201,25.6832,27998,0
+DLNG_A.US,D,20170126,000000,25.74,25.85,25.6893,25.84,9840,0
+DLNG_A.US,D,20170127,000000,25.85,25.98,25.7855,25.92,21635,0
+DLNG_A.US,D,20170130,000000,25.92,25.9938,25.9,25.9,7016,0
+DLNG_A.US,D,20170131,000000,25.99,25.99,25.8014,25.9393,12274,0
+DLNG_A.US,D,20170201,000000,25.44,25.497,25.42,25.42,8345,0
+DLNG_A.US,D,20170202,000000,25.42,25.4782,25.41,25.43,8436,0
+DLNG_A.US,D,20170203,000000,25.46,25.67,25.45,25.67,3808,0
+DLNG_A.US,D,20170206,000000,25.52,25.73,25.41,25.46,16519,0
+DLNG_A.US,D,20170207,000000,25.44,25.45,25.41,25.45,8460,0
+DLNG_A.US,D,20170208,000000,25.4499,25.59,25.41,25.59,12692,0
+DLNG_A.US,D,20170209,000000,25.67,25.7,25.55,25.7,4150,0
+DLNG_A.US,D,20170210,000000,25.5729,25.699,25.5,25.58,7893,0
+DLNG_A.US,D,20170213,000000,25.6,25.6985,25.55,25.56,6416,0
+DLNG_A.US,D,20170214,000000,25.5515,25.6,25.55,25.55,5324,0
+DLNG_A.US,D,20170215,000000,25.74,25.79,25.55,25.78,5463,0
+DLNG_A.US,D,20170216,000000,25.75,25.7915,25.6,25.6006,1953,0
+DLNG_A.US,D,20170217,000000,25.7881,25.7881,25.6,25.7536,2400,0
+DLNG_A.US,D,20170221,000000,25.8,25.8,25.62,25.6341,5064,0
+DLNG_A.US,D,20170222,000000,25.6,25.8399,25.6,25.66,3140,0
+DLNG_A.US,D,20170223,000000,25.64,25.83,25.6,25.7,12404,0
+DLNG_A.US,D,20170224,000000,25.85,25.9016,25.7,25.7,3251,0
+DLNG_A.US,D,20170227,000000,25.83,25.969,25.55,25.93,9033,0
+DLNG_A.US,D,20170228,000000,25.75,25.8799,25.55,25.6,18779,0
+DLNG_A.US,D,20170301,000000,25.67,25.7287,25.6006,25.6391,4879,0
+DLNG_A.US,D,20170302,000000,25.6552,25.679,25.61,25.6496,2600,0
+DLNG_A.US,D,20170303,000000,25.62,25.8,25.5935,25.762,14604,0
+DLNG_A.US,D,20170306,000000,25.63,25.76,25.58,25.61,7055,0
+DLNG_A.US,D,20170307,000000,25.72,25.77,25.61,25.61,4400,0
+DLNG_A.US,D,20170308,000000,25.77,25.77,25.6005,25.699,17600,0
+DLNG_A.US,D,20170309,000000,25.7,25.7,25.55,25.5501,7315,0
+DLNG_A.US,D,20170310,000000,25.55,25.7912,25.55,25.7828,12378,0
+DLNG_A.US,D,20170313,000000,25.65,25.88,25.65,25.86,14397,0
+DLNG_A.US,D,20170314,000000,25.85,25.9,25.75,25.9,6238,0
+DLNG_A.US,D,20170315,000000,25.82,25.9,25.7,25.701,9212,0
+DLNG_A.US,D,20170316,000000,25.7275,25.85,25.7275,25.85,6485,0
+DLNG_A.US,D,20170317,000000,25.8401,25.97,25.8401,25.9361,7710,0
+DLNG_A.US,D,20170320,000000,25.9001,25.9894,25.9001,25.9894,2400,0
+DLNG_A.US,D,20170321,000000,25.93,26.09,25.9,25.9001,10845,0
+DLNG_A.US,D,20170322,000000,25.945,26.0697,25.8,25.8,4778,0
+DLNG_A.US,D,20170323,000000,25.8665,26.0673,25.75,25.7823,10870,0
+DLNG_A.US,D,20170324,000000,25.76,26.0881,25.76,26.0881,1530,0
+DLNG_A.US,D,20170327,000000,25.8,26.0431,25.8,26.01,2852,0
+DLNG_A.US,D,20170328,000000,26.13,26.13,25.7601,25.8749,3575,0
+DLNG_A.US,D,20170329,000000,25.87,26,25.76,25.9655,10339,0
+DLNG_A.US,D,20170330,000000,25.8864,25.9955,25.83,25.9574,3875,0
+DLNG_A.US,D,20170331,000000,25.811,25.9502,25.81,25.89,2871,0
+DLNG_A.US,D,20170403,000000,25.9123,25.984,25.9123,25.984,6381,0
+DLNG_A.US,D,20170404,000000,25.951,25.98,25.82,25.8659,9200,0
+DLNG_A.US,D,20170405,000000,25.9295,26,25.9295,25.9303,5199,0
+DLNG_A.US,D,20170406,000000,25.9741,25.9741,25.9,25.9,3350,0
+DLNG_A.US,D,20170407,000000,25.85,25.895,25.83,25.87,8999,0
+DLNG_A.US,D,20170410,000000,25.9231,25.9231,25.85,25.8853,6747,0
+DLNG_A.US,D,20170411,000000,25.89,25.89,25.85,25.89,3752,0
+DLNG_A.US,D,20170412,000000,25.85,25.89,25.85,25.89,6500,0
+DLNG_A.US,D,20170413,000000,25.88,25.95,25.88,25.9,4196,0
+DLNG_A.US,D,20170417,000000,25.93,26.0302,25.93,26,7959,0
+DLNG_A.US,D,20170418,000000,26,26.09,25.961,26.09,1810,0
+DLNG_A.US,D,20170419,000000,26.14,26.18,26.11,26.18,2775,0
+DLNG_A.US,D,20170420,000000,26.2,26.42,26.1801,26.3172,3730,0
+DLNG_A.US,D,20170421,000000,26.43,26.45,26.2,26.38,16867,0
+DLNG_A.US,D,20170424,000000,26.38,26.48,26.21,26.4005,5845,0
+DLNG_A.US,D,20170425,000000,26.4,26.4,26.35,26.36,7769,0
+DLNG_A.US,D,20170426,000000,26.4,26.48,26.3996,26.46,3475,0
+DLNG_A.US,D,20170427,000000,26.47,26.5,26.4,26.4606,13920,0
+DLNG_A.US,D,20170428,000000,26.41,26.5,26.4,26.5,7175,0
+DLNG_A.US,D,20170501,000000,26.48,26.6803,26.48,26.6803,5606,0
+DLNG_A.US,D,20170502,000000,26.75,26.93,26.7499,26.8335,9955,0
+DLNG_A.US,D,20170503,000000,26.48,26.48,26.07,26.15,11083,0
+DLNG_A.US,D,20170504,000000,26.1,26.15,25.7951,25.989,9714,0
+DLNG_A.US,D,20170505,000000,25.9512,26.2455,25.9512,26.0101,2490,0
+DLNG_A.US,D,20170508,000000,26.05,26.2032,25.3,25.85,25061,0
+DLNG_A.US,D,20170509,000000,25.9872,25.9872,25.7,25.72,3375,0
+DLNG_A.US,D,20170510,000000,25.9114,25.9999,25.75,25.75,4192,0
+DLNG_A.US,D,20170511,000000,25.76,25.859,25.76,25.8,3850,0
+DLNG_A.US,D,20170512,000000,26.132,26.132,25.98,26.06,2043,0
+DLNG_A.US,D,20170515,000000,26.0999,26.1,25.88,26.1,4171,0
+DLNG_A.US,D,20170516,000000,25.9,26.2,25.9,25.9395,8699,0
+DLNG_A.US,D,20170517,000000,25.9,26.0911,25.9,25.9,2691,0
+DLNG_A.US,D,20170518,000000,26.1731,26.1731,25.9696,25.9696,2294,0
+DLNG_A.US,D,20170519,000000,26.0966,26.4,26,26.395,15990,0
+DLNG_A.US,D,20170522,000000,26.0201,26.0201,26.0201,26.0201,720,0
+DLNG_A.US,D,20170523,000000,26.1,26.1927,26.1,26.1927,870,0
+DLNG_A.US,D,20170524,000000,26.1392,26.3499,26.1,26.1,2941,0
+DLNG_A.US,D,20170525,000000,26.1,26.213,26.1,26.1,5541,0
+DLNG_A.US,D,20170526,000000,26.05,26.09,26,26.0156,4509,0
+DLNG_A.US,D,20170530,000000,25.93,25.98,25.9,25.9,9435,0
+DLNG_A.US,D,20170531,000000,25.91,25.933,25.59,25.73,16723,0
+DLNG_A.US,D,20170601,000000,25.73,25.8603,25.73,25.8103,2725,0
+DLNG_A.US,D,20170602,000000,25.72,25.8354,25.72,25.8,1890,0
+DLNG_A.US,D,20170605,000000,25.8,26.02,25.8,25.95,7588,0
+DLNG_A.US,D,20170606,000000,26,26.0163,25.85,25.85,4476,0
+DLNG_A.US,D,20170607,000000,25.9,25.9648,25.8001,25.9648,855,0
+DLNG_A.US,D,20170608,000000,25.8,25.9,25.8,25.9,766,0
+DLNG_A.US,D,20170609,000000,26,26,25.9,25.95,2721,0
+DLNG_A.US,D,20170612,000000,25.9202,25.9836,25.86,25.9,5386,0
+DLNG_A.US,D,20170613,000000,25.951,26,25.85,25.85,6550,0
+DLNG_A.US,D,20170614,000000,25.95,25.98,25.8499,25.98,7113,0
+DLNG_A.US,D,20170615,000000,25.8888,25.9,25.7901,25.8684,4844,0
+DLNG_A.US,D,20170616,000000,25.849,25.9,25.75,25.84,5608,0
+DLNG_A.US,D,20170619,000000,25.84,25.885,25.785,25.785,6814,0
+DLNG_A.US,D,20170620,000000,25.63,26,25.62,25.99,16549,0
+DLNG_A.US,D,20170621,000000,25.8103,26,25.66,26,13645,0
+DLNG_A.US,D,20170622,000000,26.027,26.36,26.027,26.19,6475,0
+DLNG_A.US,D,20170623,000000,26.25,26.25,26.05,26.2342,4235,0
+DLNG_A.US,D,20170626,000000,26.14,26.22,26.14,26.1875,7135,0
+DLNG_A.US,D,20170627,000000,26.15,26.49,26.15,26.4091,10904,0
+DLNG_A.US,D,20170628,000000,26.49,26.8,26.4437,26.61,9451,0
+DLNG_A.US,D,20170629,000000,26.6337,26.6999,26.6337,26.6985,2250,0
+DLNG_A.US,D,20170630,000000,26.61,26.72,26.39,26.4,6245,0
+DLNG_A.US,D,20170703,000000,26.3518,26.6975,26.35,26.6975,2394,0
+DLNG_A.US,D,20170705,000000,26.67,26.6999,26.6,26.659,3314,0
+DLNG_A.US,D,20170706,000000,26.45,26.73,26.45,26.72,4168,0
+DLNG_A.US,D,20170707,000000,26.545,26.72,26.545,26.66,4580,0
+DLNG_A.US,D,20170710,000000,26.5,26.6316,26.35,26.47,7491,0
+DLNG_A.US,D,20170711,000000,26.3501,26.4,26.1,26.11,11331,0
+DLNG_A.US,D,20170712,000000,26.11,26.2,26.11,26.1999,2130,0
+DLNG_A.US,D,20170713,000000,26.1983,26.2,26.15,26.175,5370,0
+DLNG_A.US,D,20170714,000000,26.1913,26.35,26.1913,26.34,8237,0
+DLNG_A.US,D,20170717,000000,26.15,26.4527,26.0048,26.4527,5445,0
+DLNG_A.US,D,20170718,000000,26.3714,26.4084,26.3394,26.3713,3666,0
+DLNG_A.US,D,20170719,000000,26.23,26.45,26.23,26.4,8604,0
+DLNG_A.US,D,20170720,000000,26.4222,26.4464,26.3477,26.4011,2105,0
+DLNG_A.US,D,20170721,000000,26.4,26.6,26.3997,26.59,4008,0
+DLNG_A.US,D,20170724,000000,26.6,26.75,26.4912,26.7347,8364,0
+DLNG_A.US,D,20170725,000000,26.8,26.9462,26.65,26.87,11986,0
+DLNG_A.US,D,20170726,000000,26.9533,26.98,26.7,26.849,3936,0
+DLNG_A.US,D,20170727,000000,26.95,26.95,26.864,26.9,3375,0
+DLNG_A.US,D,20170728,000000,26.85,26.889,26.68,26.8,7798,0
+DLNG_A.US,D,20170731,000000,26.78,26.78,26.25,26.45,15544,0
+DLNG_A.US,D,20170801,000000,26.89,26.89,26.51,26.71,8440,0
+DLNG_A.US,D,20170802,000000,26.44,26.44,26.0922,26.17,10720,0
+DLNG_A.US,D,20170803,000000,26.17,26.77,26.17,26.52,9188,0
+DLNG_A.US,D,20170804,000000,26.4459,26.625,26.3505,26.6,8015,0
+DLNG_A.US,D,20170807,000000,26.6,26.72,26.2,26.4911,5430,0
+DLNG_A.US,D,20170808,000000,26.2,26.53,26,26.2,11985,0
+DLNG_A.US,D,20170809,000000,26.03,26.25,26.03,26.11,7881,0
+DLNG_A.US,D,20170810,000000,26.07,26.11,25.9725,26,1889,0
+DLNG_A.US,D,20170811,000000,26,26.11,26,26.08,1868,0
+DLNG_A.US,D,20170814,000000,26.08,26.25,26.08,26.08,2924,0
+DLNG_A.US,D,20170815,000000,26.08,26.28,26.08,26.2791,2523,0
+DLNG_A.US,D,20170816,000000,26.4,26.4,26.1,26.34,6183,0
+DLNG_A.US,D,20170817,000000,26.33,26.66,26.33,26.5,1883,0
+DLNG_A.US,D,20170818,000000,26.5608,26.5842,26.55,26.55,2573,0
+DLNG_A.US,D,20170821,000000,26.5549,26.5549,26.2,26.2,2244,0
+DLNG_A.US,D,20170822,000000,26.23,26.3,26.09,26.09,7553,0
+DLNG_A.US,D,20170823,000000,26.12,26.2899,26.07,26.1,12345,0
+DLNG_A.US,D,20170824,000000,26.1625,26.5698,26.16,26.3589,3135,0
+DLNG_A.US,D,20170825,000000,26.051,26.5318,26.051,26.5318,1206,0
+DLNG_A.US,D,20170828,000000,26.48,26.4892,26.3001,26.3001,1879,0
+DLNG_A.US,D,20170829,000000,26.2548,26.3006,26.2101,26.2176,2295,0
+DLNG_A.US,D,20170830,000000,26.26,26.48,26.14,26.14,4824,0
+DLNG_A.US,D,20170831,000000,26.14,26.4002,26.14,26.4002,314,0
+DLNG_A.US,D,20170901,000000,26.18,26.4024,26.18,26.4024,504,0
+DLNG_A.US,D,20170905,000000,26.3,26.38,26,26,10699,0
+DLNG_A.US,D,20170906,000000,26.02,26.19,26.02,26.1401,6518,0
+DLNG_A.US,D,20170907,000000,26.06,26.28,26.06,26.08,7161,0
+DLNG_A.US,D,20170908,000000,26.37,26.37,26.1,26.1,5400,0
+DLNG_A.US,D,20170911,000000,26.1,26.25,26.1,26.2,2100,0
+DLNG_A.US,D,20170912,000000,26.2001,26.2001,26.12,26.15,2828,0
+DLNG_A.US,D,20170913,000000,26.1247,26.15,26.04,26.1,7472,0
+DLNG_A.US,D,20170914,000000,26.15,26.3999,26.1299,26.22,3308,0
+DLNG_A.US,D,20170915,000000,26.22,26.22,26.1341,26.1697,926,0
+DLNG_A.US,D,20170918,000000,26.3477,26.3999,26,26,13623,0
+DLNG_A.US,D,20170919,000000,26,26.0924,26,26.059,5293,0
+DLNG_A.US,D,20170920,000000,26.1,26.21,26.1,26.1683,4689,0
+DLNG_A.US,D,20170921,000000,26.23,26.23,26.02,26.02,7138,0
+DLNG_A.US,D,20170922,000000,26.1,26.24,26.1,26.23,2091,0
+DLNG_A.US,D,20170925,000000,26.13,26.4,26.13,26.4,3277,0
+DLNG_A.US,D,20170926,000000,26.7,26.7,26.2959,26.3,2670,0
+DLNG_A.US,D,20170927,000000,26.55,26.55,26.31,26.38,2103,0
+DLNG_A.US,D,20170928,000000,26.38,26.5,26.33,26.3782,1622,0
+DLNG_A.US,D,20170929,000000,26.25,26.45,26.25,26.4499,3075,0
+DLNG_A.US,D,20171002,000000,26.5,26.5,26.352,26.4864,4982,0
+DLNG_A.US,D,20171003,000000,26.5,26.72,26.5,26.5083,2477,0
+DLNG_A.US,D,20171004,000000,26.53,26.69,26.53,26.635,2637,0
+DLNG_A.US,D,20171005,000000,26.58,26.68,26.549,26.68,3276,0
+DLNG_A.US,D,20171006,000000,26.6,26.6,26.5301,26.6,3425,0
+DLNG_A.US,D,20171009,000000,26.6,26.65,26.6,26.6,1220,0
+DLNG_A.US,D,20171010,000000,26.6505,26.75,26.4053,26.6275,4445,0
+DLNG_A.US,D,20171011,000000,26.6,26.6,26.27,26.44,11041,0
+DLNG_A.US,D,20171012,000000,26.53,26.53,26.46,26.5,3236,0
+DLNG_A.US,D,20171013,000000,26.64,26.65,26.44,26.5607,4363,0
+DLNG_A.US,D,20171016,000000,26.65,26.65,26.46,26.5015,11192,0
+DLNG_A.US,D,20171017,000000,26.5998,26.7,26.25,26.7,16299,0
+DLNG_A.US,D,20171018,000000,26.7,26.7,26.41,26.42,1750,0
+DLNG_A.US,D,20171019,000000,26.42,26.8,26.42,26.8,8664,0
+DLNG_A.US,D,20171020,000000,26.73,26.8349,26.7263,26.8349,3090,0
+DLNG_A.US,D,20171023,000000,26.75,26.75,26.51,26.53,5199,0
+DLNG_A.US,D,20171024,000000,26.55,26.73,26.53,26.648,2954,0
+DLNG_A.US,D,20171025,000000,26.65,26.73,26.5837,26.72,10990,0
+DLNG_A.US,D,20171026,000000,26.72,26.87,26.6103,26.8,10622,0
+DLNG_A.US,D,20171027,000000,26.75,26.84,26.62,26.75,10190,0
+DLNG_A.US,D,20171030,000000,26.9,26.9356,26.77,26.9126,18003,0
+DLNG_A.US,D,20171031,000000,26.88,26.93,26.77,26.93,13060,0
+DLNG_A.US,D,20171101,000000,26.971,26.971,26.835,26.95,5685,0
+DLNG_A.US,D,20171102,000000,26.91,26.91,26.12,26.5907,8653,0
+DLNG_A.US,D,20171103,000000,26.43,26.61,26.43,26.45,2247,0
+DLNG_A.US,D,20171106,000000,26.3296,26.3369,26.1094,26.2221,2639,0
+DLNG_A.US,D,20171107,000000,26.32,26.425,26.31,26.35,2320,0
+DLNG_A.US,D,20171108,000000,26.3733,26.4083,26.2,26.2,6100,0
+DLNG_A.US,D,20171109,000000,26.19,26.3264,26.1217,26.1894,5520,0
+DLNG_A.US,D,20171110,000000,26.2,26.4099,26.2,26.2172,6675,0
+DLNG_A.US,D,20171113,000000,26.2778,26.35,26.24,26.3399,4933,0
+DLNG_A.US,D,20171114,000000,26.35,26.35,26.1091,26.249,5704,0
+DLNG_A.US,D,20171115,000000,26.33,26.49,26.1715,26.49,7898,0
+DLNG_A.US,D,20171116,000000,26.5,26.63,26.4111,26.63,5977,0
+DLNG_A.US,D,20171117,000000,26.63,26.7,26.63,26.7,8519,0
+DLNG_A.US,D,20171120,000000,26.4397,26.58,26.4397,26.5069,8274,0
+DLNG_A.US,D,20171121,000000,26.58,26.58,26.31,26.5271,3645,0
+DLNG_A.US,D,20171122,000000,26.55,26.59,26.35,26.5558,3390,0
+DLNG_A.US,D,20171124,000000,26.56,26.575,26.33,26.33,2860,0
+DLNG_A.US,D,20171127,000000,26.4,26.4364,26.22,26.26,24757,0
+DLNG_A.US,D,20171128,000000,26.26,26.267,26.1273,26.1679,4694,0
+DLNG_A.US,D,20171129,000000,26.17,26.3374,26.17,26.3374,1249,0
+DLNG_A.US,D,20171130,000000,26.3227,26.4439,26.3227,26.4439,1363,0
+DLNG_A.US,D,20171201,000000,26.4768,26.5,26.463,26.463,2673,0
+DLNG_A.US,D,20171204,000000,26.55,26.55,26.55,26.55,1000,0
+DLNG_A.US,D,20171205,000000,26.403,26.403,26.25,26.3304,1420,0
+DLNG_A.US,D,20171206,000000,26.3683,26.4,26.302,26.302,1800,0
+DLNG_A.US,D,20171207,000000,26.22,26.2404,26.01,26.0947,14065,0
+DLNG_A.US,D,20171208,000000,26.13,26.2433,26.11,26.2303,12076,0
+DLNG_A.US,D,20171211,000000,26.27,26.3,26.1201,26.3,3217,0
+DLNG_A.US,D,20171212,000000,26.195,26.195,25.84,26.15,23181,0
+DLNG_A.US,D,20171213,000000,26.0664,26.16,26.0664,26.08,10565,0
+DLNG_A.US,D,20171214,000000,26.08,26.19,26.08,26.19,6195,0
+DLNG_A.US,D,20171215,000000,26.0997,26.14,26.0631,26.1399,3479,0
+DLNG_A.US,D,20171218,000000,26.1,26.14,26.06,26.06,14212,0
+DLNG_A.US,D,20171219,000000,26.04,26.05,26.0037,26.0248,5482,0
+DLNG_A.US,D,20171220,000000,26,26.04,26,26.04,992,0
+DLNG_A.US,D,20171221,000000,26.03,26.05,25.9849,26.0499,11406,0
+DLNG_A.US,D,20171222,000000,26.0002,26.14,26.0002,26.0769,7505,0
+DLNG_A.US,D,20171226,000000,26,26.14,26,26.0567,4814,0
+DLNG_A.US,D,20171227,000000,26.095,26.095,26.0501,26.0501,600,0
+DLNG_A.US,D,20171228,000000,26.0536,26.0567,26,26.01,8305,0
+DLNG_A.US,D,20171229,000000,25.9663,26.0499,25.916,26.0191,3071,0
+DLNG_A.US,D,20180102,000000,25.98,26.14,25.98,26.14,2180,0
+DLNG_A.US,D,20180103,000000,25.99,26.14,25.99,26.14,8861,0
+DLNG_A.US,D,20180104,000000,26.0879,26.0879,25.95,26.027,5566,0
+DLNG_A.US,D,20180105,000000,26.03,26.03,25.93,25.9301,4668,0
+DLNG_A.US,D,20180108,000000,25.95,26.0513,25.931,26.05,4560,0
+DLNG_A.US,D,20180109,000000,26.0743,26.09,26.05,26.09,4781,0
+DLNG_A.US,D,20180110,000000,26.09,26.22,26.06,26.22,7407,0
+DLNG_A.US,D,20180111,000000,26.38,26.38,26.1714,26.32,2200,0
+DLNG_A.US,D,20180112,000000,26.2393,26.2393,26.14,26.14,6865,0
+DLNG_A.US,D,20180116,000000,26.2,26.25,26.15,26.1699,4343,0
+DLNG_A.US,D,20180117,000000,26.16,26.1901,26.15,26.1869,6191,0
+DLNG_A.US,D,20180118,000000,26.175,26.199,26.05,26.0899,5182,0
+DLNG_A.US,D,20180119,000000,26.06,26.1999,26.05,26.15,7866,0
+DLNG_A.US,D,20180122,000000,26.11,26.178,26.05,26.168,5736,0
+DLNG_A.US,D,20180123,000000,26.19,26.25,26.1604,26.2496,13623,0
+DLNG_A.US,D,20180124,000000,26.18,26.2995,26.1667,26.2746,12104,0
+DLNG_A.US,D,20180125,000000,26.27,26.2999,26.15,26.224,7234,0
+DLNG_A.US,D,20180126,000000,26.2189,26.28,26.2,26.28,5982,0
+DLNG_A.US,D,20180129,000000,26.28,26.28,26.2,26.2455,12791,0
+DLNG_A.US,D,20180130,000000,26.28,26.28,26.0602,26.1498,10204,0
+DLNG_A.US,D,20180131,000000,26.04,26.15,26.04,26.0826,7370,0
+DLNG_A.US,D,20180201,000000,26.0971,26.15,26.072,26.1139,7060,0
+DLNG_A.US,D,20180202,000000,25.74,26.08,25.6,25.9506,25171,0
+DLNG_A.US,D,20180205,000000,25.6,25.69,25.36,25.6301,26952,0
+DLNG_A.US,D,20180206,000000,25.6,25.6767,25.53,25.6662,8164,0
+DLNG_A.US,D,20180207,000000,25.6,25.9,25.6,25.6522,3545,0
+DLNG_A.US,D,20180208,000000,25.83,25.83,25.65,25.65,6320,0
+DLNG_A.US,D,20180209,000000,25.65,25.87,25.5,25.61,20464,0
+DLNG_A.US,D,20180212,000000,25.68,25.88,25.6001,25.83,12660,0
+DLNG_A.US,D,20180213,000000,25.86,25.95,25.8068,25.94,6488,0
+DLNG_A.US,D,20180214,000000,25.75,25.85,25.7215,25.775,2905,0
+DLNG_A.US,D,20180215,000000,25.7045,25.85,25.7018,25.85,5755,0
+DLNG_A.US,D,20180216,000000,25.85,25.85,25.79,25.8233,5537,0
+DLNG_A.US,D,20180220,000000,25.83,25.83,25.7017,25.7589,3371,0
+DLNG_A.US,D,20180221,000000,25.69,25.85,25.69,25.76,7026,0
+DLNG_A.US,D,20180222,000000,25.83,25.85,25.69,25.85,3580,0
+DLNG_A.US,D,20180223,000000,25.81,25.83,25.744,25.83,2002,0
+DLNG_A.US,D,20180226,000000,25.81,25.85,25.8001,25.825,2561,0
+DLNG_A.US,D,20180228,000000,25.8,25.95,25.779,25.779,10804,0
+DLNG_A.US,D,20180301,000000,25.89,25.9401,25.771,25.9258,10190,0
+DLNG_A.US,D,20180302,000000,25.8,25.822,25.779,25.822,3770,0
+DLNG_A.US,D,20180305,000000,25.87,25.95,25.87,25.9128,2958,0
+DLNG_A.US,D,20180306,000000,25.95,25.95,25.79,25.95,4355,0
+DLNG_A.US,D,20180307,000000,25.98,26.114,25.98,26.114,4042,0
+DLNG_A.US,D,20180308,000000,25.8,26.13,25.8,26.11,7584,0
+DLNG_A.US,D,20180309,000000,26,26.14,25.95,25.95,3600,0
+DLNG_A.US,D,20180312,000000,26.05,26.1259,26.05,26.12,2832,0
+DLNG_A.US,D,20180313,000000,26.1759,26.28,26.0943,26.2244,2551,0
+DLNG_A.US,D,20180314,000000,26.28,26.28,26.0601,26.1968,1847,0
+DLNG_A.US,D,20180315,000000,26.1251,26.5,26.06,26.1314,12180,0
+DLNG_A.US,D,20180316,000000,26.14,26.5947,26.14,26.2,2328,0
+DLNG_A.US,D,20180319,000000,26.0991,26.25,26.071,26.25,2999,0
+DLNG_A.US,D,20180320,000000,26.15,26.39,26.11,26.3545,4900,0
+DLNG_A.US,D,20180321,000000,26.5075,26.5075,26.2901,26.4211,3675,0
+DLNG_A.US,D,20180322,000000,26.45,26.45,26.3,26.399,2131,0
+DLNG_A.US,D,20180323,000000,26.399,26.4,26.3848,26.39,1046,0
+DLNG_A.US,D,20180326,000000,26.39,26.4,26.294,26.4,2419,0
+DLNG_A.US,D,20180327,000000,26.4,26.4,26.2501,26.29,10160,0
+DLNG_A.US,D,20180328,000000,26.25,26.3304,26.25,26.3,5867,0
+DLNG_A.US,D,20180329,000000,26.2,26.48,26.2,26.48,4685,0
+DLNG_A.US,D,20180402,000000,26.48,26.48,26.3452,26.38,1367,0
+DLNG_A.US,D,20180403,000000,26.45,26.51,26.3775,26.51,2270,0
+DLNG_A.US,D,20180404,000000,26.5,26.5,26.4007,26.5,1164,0
+DLNG_A.US,D,20180405,000000,26.27,26.5,26.27,26.5,2200,0
+DLNG_A.US,D,20180406,000000,26.3799,26.55,26.301,26.55,4525,0
+DLNG_A.US,D,20180409,000000,26.55,26.7269,26.55,26.576,4014,0
+DLNG_A.US,D,20180410,000000,26.52,26.52,26.25,26.5,13325,0
+DLNG_A.US,D,20180411,000000,26.25,26.4999,26.25,26.45,2515,0
+DLNG_A.US,D,20180412,000000,26.45,26.45,26.325,26.325,2833,0
+DLNG_A.US,D,20180413,000000,26.2904,26.38,26.2896,26.3,3834,0
+DLNG_A.US,D,20180416,000000,26.32,26.45,26.32,26.4,1441,0
+DLNG_A.US,D,20180417,000000,26.4,26.45,26.35,26.45,3901,0
+DLNG_A.US,D,20180418,000000,25.94,26.45,25.94,26.05,51804,0
+DLNG_A.US,D,20180419,000000,26.11,26.35,26.0206,26.2825,8921,0
+DLNG_A.US,D,20180420,000000,26.6013,26.6013,26.4309,26.6004,1149,0
+DLNG_A.US,D,20180423,000000,26.36,26.4248,26.2232,26.3971,3309,0
+DLNG_A.US,D,20180424,000000,26.26,26.2913,25.87,26.2913,24900,0
+DLNG_A.US,D,20180425,000000,26.15,26.2,26.15,26.15,5677,0
+DLNG_A.US,D,20180426,000000,26.15,26.215,26.15,26.215,4628,0
+DLNG_A.US,D,20180427,000000,26.4,26.5,26.307,26.5,3138,0
+DLNG_A.US,D,20180430,000000,26.5,26.5,26.09,26.5,17921,0
+DLNG_A.US,D,20180501,000000,26.451,26.59,26.451,26.59,1148,0
+DLNG_A.US,D,20180502,000000,26.42,26.78,26.42,26.78,6973,0
+DLNG_A.US,D,20180503,000000,26.22,26.22,25.99,26.0371,6080,0
+DLNG_A.US,D,20180504,000000,26.01,26.1376,25.98,26.0682,5633,0
+DLNG_A.US,D,20180507,000000,26.058,26.1798,26.03,26.1798,3078,0
+DLNG_A.US,D,20180508,000000,26.02,26.1416,25.9508,26.04,2230,0
+DLNG_A.US,D,20180509,000000,25.9451,26,25.876,26,3211,0
+DLNG_A.US,D,20180510,000000,26.02,26.02,25.8001,25.8902,2260,0
+DLNG_A.US,D,20180514,000000,25.85,26.0219,25.8,25.925,6293,0
+DLNG_A.US,D,20180515,000000,25.8,25.8,25.65,25.65,4459,0
+DLNG_A.US,D,20180516,000000,25.66,26.09,25.66,25.7514,1849,0
+DLNG_A.US,D,20180517,000000,25.695,25.769,25.09,25.39,13901,0
+DLNG_A.US,D,20180518,000000,25.39,25.54,25.39,25.5,1525,0
+DLNG_A.US,D,20180521,000000,25.42,25.65,25.42,25.6,1610,0
+DLNG_A.US,D,20180522,000000,25.6048,25.74,25.6048,25.6976,4649,0
+DLNG_A.US,D,20180523,000000,25.77,25.77,25.67,25.67,900,0
+DLNG_A.US,D,20180524,000000,25.6,25.7,25.45,25.7,2178,0
+DLNG_A.US,D,20180525,000000,25.69,25.69,25.6155,25.6351,2164,0
+DLNG_A.US,D,20180529,000000,25.51,25.6122,25.501,25.6,5095,0
+DLNG_A.US,D,20180530,000000,25.61,25.61,25.541,25.565,3752,0
+DLNG_A.US,D,20180531,000000,25.5,25.8,25.46,25.8,19498,0
+DLNG_A.US,D,20180601,000000,25.51,25.6375,25.41,25.61,8247,0
+DLNG_A.US,D,20180604,000000,25.6,25.9478,25.52,25.8788,2650,0
+DLNG_A.US,D,20180605,000000,25.66,25.94,25.66,25.94,1710,0
+DLNG_A.US,D,20180606,000000,25.94,25.95,25.85,25.8834,2700,0
+DLNG_A.US,D,20180607,000000,25.996,25.996,25.6,25.64,2674,0
+DLNG_A.US,D,20180608,000000,25.8525,25.9123,25.8525,25.9123,2731,0
+DLNG_A.US,D,20180611,000000,25.8,25.9426,25.7,25.795,5529,0
+DLNG_A.US,D,20180612,000000,25.745,25.8481,25.7,25.8385,1878,0
+DLNG_A.US,D,20180613,000000,25.8,25.897,25.6,25.897,8384,0
+DLNG_A.US,D,20180614,000000,25.64,25.7887,25.55,25.6684,11928,0
+DLNG_A.US,D,20180615,000000,25.72,25.75,25.6389,25.7499,7661,0
+DLNG_A.US,D,20180618,000000,25.6,25.82,25.6,25.8178,967,0
+DLNG_A.US,D,20180619,000000,25.705,25.705,25.705,25.705,300,0
+DLNG_A.US,D,20180620,000000,25.6313,25.7631,25.6313,25.68,2387,0
+DLNG_A.US,D,20180621,000000,25.7,25.8002,25.7,25.7914,2451,0
+DLNG_A.US,D,20180622,000000,25.775,25.793,25.7,25.7477,3201,0
+DLNG_A.US,D,20180625,000000,25.57,25.8382,25.57,25.8382,2047,0
+DLNG_A.US,D,20180626,000000,25.723,25.723,25.68,25.68,500,0
+DLNG_A.US,D,20180627,000000,25.62,25.7481,25.62,25.62,4767,0
+DLNG_A.US,D,20180628,000000,25.62,25.8348,25.55,25.8327,8161,0
+DLNG_A.US,D,20180629,000000,25.97,25.97,25.7902,25.9565,1515,0
+DLNG_A.US,D,20180702,000000,25.93,26.124,25.93,26.124,2992,0
+DLNG_A.US,D,20180703,000000,26.24,26.24,26.078,26.1,1771,0
+DLNG_A.US,D,20180705,000000,25.74,26.29,25.74,26.23,14478,0
+DLNG_A.US,D,20180706,000000,26.09,26.29,26,26.29,2720,0
+DLNG_A.US,D,20180709,000000,26.14,26.28,26.14,26.28,2780,0
+DLNG_A.US,D,20180710,000000,26.16,26.2465,25.82,25.82,18241,0
+DLNG_A.US,D,20180711,000000,25.77,25.89,25.76,25.76,5995,0
+DLNG_A.US,D,20180712,000000,25.77,25.88,25.77,25.8155,6387,0
+DLNG_A.US,D,20180713,000000,25.78,25.84,25.76,25.76,2807,0
+DLNG_A.US,D,20180716,000000,25.78,26,25.6848,26,8770,0
+DLNG_A.US,D,20180717,000000,25.97,26.19,25.97,26.15,4911,0
+DLNG_A.US,D,20180718,000000,26.125,26.26,26.0742,26.1598,7963,0
+DLNG_A.US,D,20180719,000000,26.08,26.33,26.08,26.2001,17582,0
+DLNG_A.US,D,20180720,000000,26.25,26.25,26.2,26.2027,2119,0
+DLNG_A.US,D,20180723,000000,26.1594,26.2568,25.78,25.8,6253,0
+DLNG_A.US,D,20180724,000000,26.0747,26.148,25.85,25.87,9361,0
+DLNG_A.US,D,20180725,000000,25.9,26,25.88,25.88,4418,0
+DLNG_A.US,D,20180726,000000,26,26.142,26,26.142,1103,0
+DLNG_A.US,D,20180727,000000,26.1,26.1,26.027,26.09,2565,0
+DLNG_A.US,D,20180730,000000,26.1863,26.23,26.1564,26.2,4740,0
+DLNG_A.US,D,20180731,000000,26.2,26.24,26.1448,26.1768,7749,0
+DLNG_A.US,D,20180801,000000,26.2,26.3,26.2,26.22,15135,0
+DLNG_A.US,D,20180802,000000,25.84,25.84,25.7,25.75,3415,0
+DLNG_A.US,D,20180803,000000,25.95,25.95,25.66,25.69,6896,0
+DLNG_A.US,D,20180806,000000,25.72,25.75,25.67,25.67,5333,0
+DLNG_A.US,D,20180807,000000,25.7183,25.7183,25.6769,25.6769,4758,0
+DLNG_A.US,D,20180808,000000,25.68,25.68,25.6,25.63,3011,0
+DLNG_A.US,D,20180809,000000,25.67,25.68,25.6225,25.68,4519,0
+DLNG_A.US,D,20180810,000000,25.6598,25.72,25.6578,25.66,830,0
+DLNG_A.US,D,20180813,000000,25.6269,25.73,25.52,25.65,9358,0
+DLNG_A.US,D,20180814,000000,25.62,25.689,25.62,25.63,9746,0
+DLNG_A.US,D,20180815,000000,25.6228,25.6422,25.6228,25.6422,568,0
+DLNG_A.US,D,20180816,000000,25.66,25.69,25.66,25.69,897,0
+DLNG_A.US,D,20180817,000000,25.69,25.69,25.53,25.6,3741,0
+DLNG_A.US,D,20180820,000000,25.6,25.7234,25.6,25.71,6091,0
+DLNG_A.US,D,20180821,000000,25.74,25.74,25.65,25.65,3558,0
+DLNG_A.US,D,20180822,000000,25.75,25.7646,25.6997,25.75,1959,0
+DLNG_A.US,D,20180823,000000,25.77,25.7899,25.75,25.75,2641,0
+DLNG_A.US,D,20180824,000000,25.7822,25.7822,25.756,25.756,1794,0
+DLNG_A.US,D,20180827,000000,25.758,25.95,25.7579,25.877,10744,0
+DLNG_A.US,D,20180828,000000,25.95,25.95,25.75,25.75,4871,0
+DLNG_A.US,D,20180829,000000,25.9,25.9165,25.9,25.9,540,0
+DLNG_A.US,D,20180830,000000,25.8774,25.95,25.8215,25.927,4601,0
+DLNG_A.US,D,20180831,000000,25.7619,25.95,25.7619,25.92,3785,0
+DLNG_A.US,D,20180904,000000,25.91,25.93,25.91,25.93,4570,0
+DLNG_A.US,D,20180905,000000,25.81,25.95,25.81,25.95,2863,0
+DLNG_A.US,D,20180906,000000,25.92,25.95,25.68,25.7884,6745,0
+DLNG_A.US,D,20180907,000000,25.8462,25.9499,25.8101,25.863,4371,0
+DLNG_A.US,D,20180910,000000,26.05,26.05,25.9175,25.9908,3377,0
+DLNG_A.US,D,20180911,000000,25.96,26.0999,25.96,26.0636,4868,0
+DLNG_A.US,D,20180912,000000,26.0566,26.3,26.05,26.1007,4352,0
+DLNG_A.US,D,20180913,000000,26.0011,26.0633,26,26.0402,3400,0
+DLNG_A.US,D,20180914,000000,25.99,26.11,25.99,26.11,1500,0
+DLNG_A.US,D,20180917,000000,26.061,26.07,25.67,25.9335,1827,0
+DLNG_A.US,D,20180918,000000,25.9218,26.09,25.9218,26.09,2635,0
+DLNG_A.US,D,20180919,000000,26.1,26.11,26.05,26.05,7856,0
+DLNG_A.US,D,20180920,000000,26.11,26.11,25.65,25.95,4352,0
+DLNG_A.US,D,20180921,000000,25.95,26.11,25.95,26.1,3973,0
+DLNG_A.US,D,20180924,000000,25.8673,25.8673,25.8673,25.8673,145,0
+DLNG_A.US,D,20180925,000000,25.76,25.9502,25.71,25.8,9560,0
+DLNG_A.US,D,20180926,000000,25.68,25.785,25.68,25.785,3143,0
+DLNG_A.US,D,20180927,000000,25.853,25.853,25.67,25.8391,2586,0
+DLNG_A.US,D,20180928,000000,25.8379,25.85,25.65,25.6817,7163,0
+DLNG_A.US,D,20181001,000000,25.68,25.75,25.65,25.68,7368,0
+DLNG_A.US,D,20181002,000000,25.724,25.724,25.724,25.724,265,0
+DLNG_A.US,D,20181003,000000,25.65,25.79,25.65,25.7001,998,0
+DLNG_A.US,D,20181004,000000,25.65,25.65,25.63,25.63,2561,0
+DLNG_A.US,D,20181005,000000,25.6,25.7075,25.6,25.6797,2750,0
+DLNG_A.US,D,20181008,000000,25.7152,25.7152,25.6246,25.6638,1479,0
+DLNG_A.US,D,20181009,000000,25.6,25.65,25.6,25.65,1279,0
+DLNG_A.US,D,20181010,000000,25.57,25.7,25.57,25.58,3538,0
+DLNG_A.US,D,20181011,000000,25.57,25.79,25.5,25.6096,11778,0
+DLNG_A.US,D,20181012,000000,25.64,25.72,25.54,25.54,5579,0
+DLNG_A.US,D,20181015,000000,25.8,25.8,25.65,25.79,12416,0
+DLNG_A.US,D,20181016,000000,25.8,26,25.79,25.9277,25086,0
+DLNG_A.US,D,20181017,000000,25.89,26.19,25.89,26.19,11155,0
+DLNG_A.US,D,20181018,000000,26.0927,26.0927,25.87,25.9106,5180,0
+DLNG_A.US,D,20181019,000000,25.9768,26.18,25.87,26.12,7370,0
+DLNG_A.US,D,20181022,000000,26.08,26.12,26,26.0899,5290,0
+DLNG_A.US,D,20181023,000000,26,26.24,26,26.16,9306,0
+DLNG_A.US,D,20181024,000000,26.24,26.25,26.0001,26.084,4186,0
+DLNG_A.US,D,20181025,000000,26.02,26.24,26.02,26.24,2700,0
+DLNG_A.US,D,20181026,000000,26.24,26.34,26.2,26.34,9953,0
+DLNG_A.US,D,20181029,000000,26.28,26.28,26.1027,26.1799,10245,0
+DLNG_A.US,D,20181030,000000,26.0895,26.09,26.021,26.05,7507,0
+DLNG_A.US,D,20181031,000000,26.0227,26.0308,25.81,25.85,19019,0
+DLNG_A.US,D,20181101,000000,25.63,25.8245,25.434,25.58,25687,0
+DLNG_A.US,D,20181102,000000,25.3,25.3,25.06,25.08,11741,0
+DLNG_A.US,D,20181105,000000,25.04,25.3131,25.04,25.26,25732,0
+DLNG_A.US,D,20181106,000000,25.21,25.46,25.21,25.46,6590,0
+DLNG_A.US,D,20181107,000000,25.33,25.4565,25.3,25.3301,13126,0
+DLNG_A.US,D,20181108,000000,25.48,25.48,25.07,25.135,10369,0
+DLNG_A.US,D,20181109,000000,25.15,25.15,25,25.03,7508,0
+DLNG_A.US,D,20181112,000000,25.03,25.14,25.03,25.1399,8171,0
+DLNG_A.US,D,20181113,000000,25.14,25.1832,25.0638,25.165,4133,0
+DLNG_A.US,D,20181114,000000,25.14,25.37,25.1,25.1864,5431,0
+DLNG_A.US,D,20181115,000000,25.17,25.17,24.93,24.931,7868,0
+DLNG_A.US,D,20181116,000000,24.72,24.9301,24.54,24.54,25540,0
+DLNG_A.US,D,20181119,000000,24.4,24.4146,22.1,22.18,118020,0
+DLNG_A.US,D,20181120,000000,22,22,20.2118,21.07,131982,0
+DLNG_A.US,D,20181121,000000,21.18,22.49,21,21.8123,53202,0
+DLNG_A.US,D,20181123,000000,21.55,22.51,21.55,22.5,10329,0
+DLNG_A.US,D,20181126,000000,22.78,23.0615,22.185,22.25,42576,0
+DLNG_A.US,D,20181127,000000,22.25,22.4702,21.44,21.71,30495,0
+DLNG_A.US,D,20181128,000000,21.7,22.5,21.5441,21.892,58538,0
+DLNG_A.US,D,20181129,000000,21.92,22.4,21.8909,22.34,26019,0
+DLNG_A.US,D,20181130,000000,22.3,22.48,22.1898,22.36,7699,0
+DLNG_A.US,D,20181203,000000,22.5,22.63,22.4,22.474,32840,0
+DLNG_A.US,D,20181204,000000,22.64,22.64,22.04,22.04,24513,0
+DLNG_A.US,D,20181206,000000,22.01,22.4075,21.52,21.75,34316,0
+DLNG_A.US,D,20181207,000000,21.8589,21.9,21.72,21.75,8463,0
+DLNG_A.US,D,20181210,000000,21.99,22,21.62,21.79,16882,0
+DLNG_A.US,D,20181211,000000,21.9399,22.3756,21.9399,22.2303,3753,0
+DLNG_A.US,D,20181212,000000,22.3,22.3889,22,22.3889,7606,0
+DLNG_A.US,D,20181213,000000,22.18,22.5113,22.045,22.0572,6280,0
+DLNG_A.US,D,20181214,000000,21.9,21.9,21.6,21.6,8274,0
+DLNG_A.US,D,20181217,000000,21.6,21.83,20.795,20.99,26191,0
+DLNG_A.US,D,20181218,000000,21.04,21.04,17.15,18.2501,55860,0
+DLNG_A.US,D,20181219,000000,18.64,19.6272,18.4353,18.6,20118,0
+DLNG_A.US,D,20181220,000000,18.7187,18.7187,17.0621,17.3,25572,0
+DLNG_A.US,D,20181221,000000,17.5,18.5,17.5,17.9,18514,0
+DLNG_A.US,D,20181224,000000,17.85,18.08,17.8,17.8,13261,0
+DLNG_A.US,D,20181226,000000,17.75,18.56,17.62,18.56,16150,0
+DLNG_A.US,D,20181227,000000,18.53,18.53,17.5,17.8302,24795,0
+DLNG_A.US,D,20181228,000000,18.5,20.5,18.15,20.5,39975,0
+DLNG_A.US,D,20181231,000000,20.6,20.97,19.981,20.6,14599,0
+DLNG_A.US,D,20190102,000000,20.52,21.99,20.25,21.99,12513,0
+DLNG_A.US,D,20190103,000000,21.95,22.64,21.95,22.601,20120,0
+DLNG_A.US,D,20190104,000000,22.64,24,22.6397,24,18941,0
+DLNG_A.US,D,20190107,000000,23.95,23.95,22.5221,23.45,26328,0
+DLNG_A.US,D,20190108,000000,23,23.0806,22.42,23,10570,0
+DLNG_A.US,D,20190109,000000,23,23,22.4346,22.7,10930,0
+DLNG_A.US,D,20190110,000000,22.7,22.7,21.78,22.3,18247,0
+DLNG_A.US,D,20190111,000000,22.39,22.39,21.6,22,15671,0
+DLNG_A.US,D,20190114,000000,22.05,22.87,22.05,22.87,18942,0
+DLNG_A.US,D,20190115,000000,22.676,22.9184,22.6465,22.8,5988,0
+DLNG_A.US,D,20190116,000000,22.73,23.11,22.7,23.05,16031,0
+DLNG_A.US,D,20190117,000000,22.9,23.1,22.8857,23,6668,0
+DLNG_A.US,D,20190118,000000,23.08,23.6,23.08,23.43,17072,0
+DLNG_A.US,D,20190122,000000,23.6,23.6,23.22,23.22,7565,0
+DLNG_A.US,D,20190123,000000,23.15,23.501,23.15,23.19,7646,0
+DLNG_A.US,D,20190124,000000,23.4,23.48,23.2312,23.48,5271,0
+DLNG_A.US,D,20190125,000000,23.499,23.5,23.29,23.49,10545,0
+DLNG_A.US,D,20190128,000000,21.3,22.2,20.514,21,82364,0
+DLNG_A.US,D,20190129,000000,20.81,21.05,20.69,20.74,16796,0
+DLNG_A.US,D,20190130,000000,20.99,21.2528,20.75,21.25,12205,0
+DLNG_A.US,D,20190131,000000,20.92,21.5,20.92,21.5,10958,0
+DLNG_A.US,D,20190201,000000,21.49,21.5,20.9413,21.325,22802,0
+DLNG_A.US,D,20190204,000000,20.67,21.02,20.5201,20.79,18464,0
+DLNG_A.US,D,20190205,000000,20.89,20.89,20.5,20.7,14281,0
+DLNG_A.US,D,20190206,000000,20.69,20.75,20.0425,20.4001,26779,0
+DLNG_A.US,D,20190207,000000,20.3,20.3,19.79,20.24,25689,0
+DLNG_A.US,D,20190208,000000,20.38,20.7499,20.055,20.7499,17471,0
+DLNG_A.US,D,20190211,000000,20.58,21.29,20.58,21.29,10311,0
+DLNG_A.US,D,20190212,000000,21.4,21.4,20.41,21.04,14315,0
+DLNG_A.US,D,20190213,000000,21.22,21.4535,21.021,21.4317,22910,0
+DLNG_A.US,D,20190214,000000,21.5,21.5,21.19,21.2508,6990,0
+DLNG_A.US,D,20190215,000000,21.18,21.4,21.0365,21.16,4919,0
+DLNG_A.US,D,20190219,000000,20.92,21.47,20.71,21.04,32704,0
+DLNG_A.US,D,20190220,000000,20.96,21.2812,20.699,20.75,21642,0
+DLNG_A.US,D,20190221,000000,20.75,20.77,20.03,20.03,27897,0
+DLNG_A.US,D,20190222,000000,20.03,20.5393,20.03,20.3097,5157,0
+DLNG_A.US,D,20190225,000000,20.26,20.3,19.86,20.08,21707,0
+DLNG_A.US,D,20190226,000000,20.1,20.43,20.08,20.4,20401,0
+DLNG_A.US,D,20190227,000000,20.4,20.61,20.4,20.4,13725,0
+DLNG_A.US,D,20190228,000000,20.36,20.36,20.0049,20.25,7952,0
+DLNG_A.US,D,20190301,000000,20.1,20.34,20.05,20.34,6544,0
+DLNG_A.US,D,20190304,000000,20.18,20.23,20.1,20.23,7927,0
+DLNG_A.US,D,20190305,000000,20.1532,20.2,20.075,20.075,4358,0
+DLNG_A.US,D,20190306,000000,20.1,20.1,19.8691,19.95,17802,0
+DLNG_A.US,D,20190307,000000,19.9,19.95,19.51,19.95,11768,0
+DLNG_A.US,D,20190308,000000,19.71,19.83,19.535,19.5769,20976,0
+DLNG_A.US,D,20190311,000000,19.56,19.6577,19,19,33295,0
+DLNG_A.US,D,20190312,000000,19.1,19.6599,19.1,19.63,43991,0
+DLNG_A.US,D,20190313,000000,19.63,19.86,19.39,19.51,25554,0
+DLNG_A.US,D,20190314,000000,19.28,19.4,19.0429,19.0429,46605,0
+DLNG_A.US,D,20190315,000000,19,19,18.07,18.19,79259,0
+DLNG_A.US,D,20190318,000000,18.2,19.03,18.2,19.02,36131,0
+DLNG_A.US,D,20190319,000000,19.32,19.85,19.32,19.85,12200,0
+DLNG_A.US,D,20190320,000000,19.9,20.8,19.9,20.71,21006,0
+DLNG_A.US,D,20190321,000000,20.79,20.79,20.41,20.55,15736,0
+DLNG_A.US,D,20190322,000000,19.25,19.7,18.76,19.43,36357,0
+DLNG_A.US,D,20190325,000000,19.56,19.85,19.56,19.6155,9765,0
+DLNG_A.US,D,20190326,000000,19.63,19.81,19.5,19.55,24288,0
+DLNG_A.US,D,20190327,000000,19.67,19.67,19.3,19.41,27007,0
+DLNG_A.US,D,20190328,000000,19.57,19.75,19.45,19.46,14440,0
+DLNG_A.US,D,20190329,000000,19.4006,19.762,19.4006,19.5527,5087,0
+DLNG_A.US,D,20190401,000000,19.56,19.7007,19.5,19.5,18176,0
+DLNG_A.US,D,20190402,000000,19.5546,19.62,19.525,19.593,2303,0
+DLNG_A.US,D,20190403,000000,19.7,20.1,19.6,20.01,10641,0
+DLNG_A.US,D,20190404,000000,19.991,20.001,19.9517,19.9517,736,0
+DLNG_A.US,D,20190405,000000,19.97,20.28,19.97,20.28,8574,0
+DLNG_A.US,D,20190408,000000,20,20.28,20,20.24,3545,0
+DLNG_A.US,D,20190409,000000,20.03,20.29,20.03,20.29,7368,0
+DLNG_A.US,D,20190410,000000,20.26,20.34,20.1349,20.34,5178,0
+DLNG_A.US,D,20190411,000000,20.228,20.25,20.15,20.18,3281,0
+DLNG_A.US,D,20190412,000000,20.09,20.1831,19.85,19.94,5866,0
+DLNG_A.US,D,20190415,000000,19.85,20.2603,19.85,20.2,6669,0
+DLNG_A.US,D,20190416,000000,20.34,20.34,20.2526,20.32,3692,0
+DLNG_A.US,D,20190417,000000,20.34,20.35,19.85,20.01,7080,0
+DLNG_A.US,D,20190418,000000,20.24,20.24,20.01,20.01,4258,0
+DLNG_A.US,D,20190422,000000,20.0297,20.32,20.0297,20.2473,6425,0
+DLNG_A.US,D,20190423,000000,20.36,20.38,20.03,20.14,7328,0
+DLNG_A.US,D,20190424,000000,20.1012,20.2901,20.09,20.269,5563,0
+DLNG_A.US,D,20190425,000000,20.3,20.4028,20.27,20.28,7605,0
+DLNG_A.US,D,20190426,000000,20.38,20.6299,20.3714,20.59,6362,0
+DLNG_A.US,D,20190429,000000,20.6273,20.79,20.601,20.77,5401,0
+DLNG_A.US,D,20190430,000000,21.01,21.25,21,21.11,22453,0
+DLNG_A.US,D,20190501,000000,21.26,21.4669,21,21,7844,0
+DLNG_A.US,D,20190502,000000,21.2,21.2,20.8,20.8,14153,0
+DLNG_A.US,D,20190503,000000,20.63,20.63,20.133,20.2,11218,0
+DLNG_A.US,D,20190506,000000,20,20.29,20,20.045,21140,0
+DLNG_A.US,D,20190507,000000,20,20,19.8641,19.88,6362,0
+DLNG_A.US,D,20190508,000000,19.88,19.9233,19.88,19.9022,1266,0
+DLNG_A.US,D,20190509,000000,20.17,20.17,19.72,19.72,10337,0
+DLNG_A.US,D,20190510,000000,19.71,19.72,19.51,19.6085,7000,0
+DLNG_A.US,D,20190513,000000,19.1,19.48,19.1,19.4,8760,0
+DLNG_A.US,D,20190514,000000,19.81,19.81,19.4301,19.5999,7086,0
+DLNG_A.US,D,20190515,000000,19.6,19.6748,19.6,19.65,1124,0
+DLNG_A.US,D,20190516,000000,19.65,19.77,19.471,19.77,16300,0
+DLNG_A.US,D,20190517,000000,19.7309,19.83,19.69,19.6998,2855,0
+DLNG_A.US,D,20190520,000000,19.28,19.7545,15.84,17.04,57695,0
+DLNG_A.US,D,20190521,000000,17.52,17.994,17.52,17.8245,38757,0
+DLNG_A.US,D,20190522,000000,17.82,17.99,17.08,17.08,37866,0
+DLNG_A.US,D,20190523,000000,16.98,17.5,16.61,16.66,22320,0
+DLNG_A.US,D,20190524,000000,16.66,17,16.06,16.23,44501,0
+DLNG_A.US,D,20190528,000000,16.3,17.41,16.23,17.17,18449,0
+DLNG_A.US,D,20190529,000000,17.3,17.84,17,17.71,20005,0
+DLNG_A.US,D,20190530,000000,17.9,18.4,17.84,18.4,12531,0
+DLNG_A.US,D,20190531,000000,18.45,18.45,18,18.15,15942,0
+DLNG_A.US,D,20190603,000000,18.15,18.95,18.15,18.75,12921,0
+DLNG_A.US,D,20190604,000000,18.95,19.08,18.24,18.5829,13179,0
+DLNG_A.US,D,20190605,000000,18.66,18.82,17.19,17.19,20800,0
+DLNG_A.US,D,20190606,000000,16.62,16.95,15.305,16.6,125313,0
+DLNG_A.US,D,20190607,000000,16.45,17,16.251,16.65,45603,0
+DLNG_A.US,D,20190610,000000,16.72,16.7834,16.4,16.5,25764,0
+DLNG_A.US,D,20190611,000000,16.65,17.1855,16.65,17,10482,0
+DLNG_A.US,D,20190612,000000,17,17.5,16.945,17.22,8966,0
+DLNG_A.US,D,20190613,000000,17.2,17.2,16.76,16.9507,14432,0
+DLNG_A.US,D,20190614,000000,17.09,17.28,16.8,17.1801,18384,0
+DLNG_A.US,D,20190617,000000,17.29,17.3,16.9,17.04,8169,0
+DLNG_A.US,D,20190618,000000,17.29,17.3,16.91,16.91,13218,0
+DLNG_A.US,D,20190619,000000,17.26,17.26,16.9,17.055,8501,0
+DLNG_A.US,D,20190620,000000,17.05,17.248,17,17.06,4587,0
+DLNG_A.US,D,20190621,000000,17.14,17.5,17.14,17.375,7234,0
+DLNG_A.US,D,20190624,000000,17.41,17.4968,17.26,17.27,8305,0
+DLNG_A.US,D,20190625,000000,17.3,17.45,17.2302,17.27,2260,0
+DLNG_A.US,D,20190626,000000,17.6,17.6306,17.2,17.49,9660,0
+DLNG_A.US,D,20190627,000000,17.68,17.68,17.5,17.66,4559,0
+DLNG_A.US,D,20190628,000000,17.42,17.65,17.42,17.65,2066,0
+DLNG_A.US,D,20190701,000000,17.72,17.8615,17.6955,17.7654,6248,0
+DLNG_A.US,D,20190702,000000,17.7676,18.1,17.7676,18.1,4254,0
+DLNG_A.US,D,20190703,000000,17.85,18.12,17.85,18.1,5075,0
+DLNG_A.US,D,20190705,000000,18.05,18.12,17.99,18.1,6445,0
+DLNG_A.US,D,20190708,000000,18.14,18.5698,18.14,18.39,10739,0
+DLNG_A.US,D,20190709,000000,18.5,18.577,18.26,18.26,4942,0
+DLNG_A.US,D,20190710,000000,18.24,18.5,17.64,17.693,15205,0
+DLNG_A.US,D,20190711,000000,17.5,18.04,17.08,17.6352,13534,0
+DLNG_A.US,D,20190712,000000,17.95,18.5,17.95,18.3,7365,0
+DLNG_A.US,D,20190715,000000,18.3,18.3,18.01,18.0641,8651,0
+DLNG_A.US,D,20190716,000000,18,18,17.84,17.84,2908,0
+DLNG_A.US,D,20190717,000000,17.9,18,17.84,17.8916,7215,0
+DLNG_A.US,D,20190718,000000,17.9001,18.19,17.9001,18.0601,3124,0
+DLNG_A.US,D,20190719,000000,18.1,18.2,17.99,18.1,7390,0
+DLNG_A.US,D,20190722,000000,18.4499,18.6,18.25,18.3413,6241,0
+DLNG_A.US,D,20190723,000000,18.42,18.5,18.301,18.42,10932,0
+DLNG_A.US,D,20190724,000000,18.3449,18.44,18.3182,18.3182,1720,0
+DLNG_A.US,D,20190725,000000,18.53,18.62,18.4164,18.6049,5073,0
+DLNG_A.US,D,20190726,000000,18.68,19,18.68,19,9302,0
+DLNG_A.US,D,20190729,000000,19.2,19.7,19.1301,19.5264,18462,0
+DLNG_A.US,D,20190730,000000,19.73,19.8,19.4488,19.7059,31454,0
+DLNG_A.US,D,20190731,000000,19.95,19.95,19.11,19.76,28928,0
+DLNG_A.US,D,20190801,000000,19.3362,19.6,19,19.02,5243,0
+DLNG_A.US,D,20190802,000000,18.99,18.99,18.2,18.582,11201,0
+DLNG_A.US,D,20190805,000000,18.9,18.9,18,18.01,13878,0
+DLNG_A.US,D,20190806,000000,18.363,18.363,18.1403,18.2,3573,0
+DLNG_A.US,D,20190807,000000,18.04,18.04,17.7115,17.84,11813,0
+DLNG_A.US,D,20190808,000000,18,18.5999,17.91,18.5999,9915,0
+DLNG_A.US,D,20190809,000000,18.6,18.939,18.3413,18.93,3030,0
+DLNG_A.US,D,20190812,000000,18.98,18.98,18.5423,18.5423,5057,0
+DLNG_A.US,D,20190813,000000,18.68,18.68,18.25,18.4,8322,0
+DLNG_A.US,D,20190814,000000,18.25,18.2828,18,18.19,12131,0
+DLNG_A.US,D,20190815,000000,18.1,18.1,18,18.0014,3922,0
+DLNG_A.US,D,20190816,000000,18.0562,18.2092,18.0562,18.2092,2062,0
+DLNG_A.US,D,20190819,000000,18.2,18.68,18.2,18.5,5277,0
+DLNG_A.US,D,20190820,000000,18.5027,18.56,18.5,18.5,1602,0
+DLNG_A.US,D,20190821,000000,18.5,18.6658,18.5,18.6,6775,0
+DLNG_A.US,D,20190822,000000,18.6475,18.896,18.5555,18.73,4851,0
+DLNG_A.US,D,20190823,000000,18.775,18.9239,18.45,18.45,6080,0
+DLNG_A.US,D,20190826,000000,18.6218,18.6218,18.1001,18.143,3834,0
+DLNG_A.US,D,20190827,000000,18.0701,18.1488,18,18.05,9725,0
+DLNG_A.US,D,20190828,000000,17.91,18.01,17.83,17.8809,3354,0
+DLNG_A.US,D,20190829,000000,17.75,17.93,17.725,17.9144,6165,0
+DLNG_A.US,D,20190830,000000,18,18.01,17.55,17.741,16815,0
+DLNG_A.US,D,20190903,000000,18,18,17.56,17.7,1895,0
+DLNG_A.US,D,20190904,000000,17.67,17.7,16.72,17.54,27917,0
+DLNG_A.US,D,20190905,000000,17.5,17.76,17.25,17.45,6275,0
+DLNG_A.US,D,20190906,000000,17.45,17.45,17.25,17.25,2463,0
+DLNG_A.US,D,20190909,000000,17.75,17.75,17,17.05,2899,0
+DLNG_A.US,D,20190910,000000,17,17,16.2,16.23,23372,0
+DLNG_A.US,D,20190911,000000,16.12,17,16.01,16.9651,35270,0
+DLNG_A.US,D,20190912,000000,17.125,17.125,16.75,16.9257,9627,0
+DLNG_A.US,D,20190913,000000,17.25,17.25,16.35,16.476,7435,0
+DLNG_A.US,D,20190916,000000,16.475,16.54,16.35,16.45,12260,0
+DLNG_A.US,D,20190917,000000,16.53,16.7476,16.5,16.5,4916,0
+DLNG_A.US,D,20190918,000000,16.75,18.9,16.75,18.4,47806,0
+DLNG_A.US,D,20190919,000000,18.9,21.2,18.9,20.88,101725,0
+DLNG_A.US,D,20190920,000000,20.79,21.315,20.75,21,64072,0
+DLNG_A.US,D,20190923,000000,21.06,21.32,21.0482,21.2042,21404,0
+DLNG_A.US,D,20190924,000000,21.2,21.2,20.85,20.89,20380,0
+DLNG_A.US,D,20190925,000000,20.9,21.14,20.9,20.9587,18334,0
+DLNG_A.US,D,20190926,000000,21,21.18,20.9,21,13688,0
+DLNG_A.US,D,20190927,000000,20.9,21.75,20.9,21.19,26819,0
+DLNG_A.US,D,20190930,000000,21.21,22,21.1,21.9695,27142,0
+DLNG_A.US,D,20191001,000000,21.9,22.13,21.83,21.83,11485,0
+DLNG_A.US,D,20191002,000000,21.82,21.82,21.37,21.7299,26392,0
+DLNG_A.US,D,20191003,000000,21.5,21.64,21.43,21.64,2641,0
+DLNG_A.US,D,20191004,000000,21.74,22.2,21.72,21.92,14270,0
+DLNG_A.US,D,20191007,000000,22.25,22.5,22.2028,22.27,20568,0
+DLNG_A.US,D,20191008,000000,22.31,22.31,22.04,22.125,6275,0
+DLNG_A.US,D,20191009,000000,22.1,22.365,22.03,22.27,11620,0
+DLNG_A.US,D,20191010,000000,22.26,22.26,21.7765,21.83,19947,0
+DLNG_A.US,D,20191011,000000,22,22,21.86,22,16755,0
+DLNG_A.US,D,20191014,000000,22,22.1965,21.79,21.9213,34216,0
+DLNG_A.US,D,20191015,000000,22,22,21.905,21.9307,25508,0
+DLNG_A.US,D,20191016,000000,22,22.31,21.45,21.73,55725,0
+DLNG_A.US,D,20191017,000000,21.73,21.8576,21.5,21.5,38217,0
+DLNG_A.US,D,20191018,000000,22.0213,22.0213,21.751,21.9799,3342,0
+DLNG_A.US,D,20191021,000000,22.03,22.14,21.8273,22,11878,0
+DLNG_A.US,D,20191022,000000,22.2,22.2,21.8682,21.91,21959,0
+DLNG_A.US,D,20191023,000000,21.91,22.15,21.91,21.95,3440,0
+DLNG_A.US,D,20191024,000000,21.95,22.05,21.92,21.998,9338,0
+DLNG_A.US,D,20191025,000000,22,22.1639,21.9492,21.9772,7028,0
+DLNG_A.US,D,20191028,000000,22.07,22.07,21.884,21.884,19314,0
+DLNG_A.US,D,20191029,000000,21.9,22.0073,21.9,21.9904,5382,0
+DLNG_A.US,D,20191030,000000,22.0326,22.1,21.9527,22.095,15896,0
+DLNG_A.US,D,20191031,000000,22.2792,22.355,22.1287,22.2205,21114,0
+DLNG_A.US,D,20191101,000000,22.32,22.5,22.2793,22.44,23045,0
+DLNG_A.US,D,20191104,000000,22.14,22.42,22.06,22.2101,16026,0
+DLNG_A.US,D,20191105,000000,22.25,22.38,22,22.04,14602,0
+DLNG_A.US,D,20191106,000000,22.1377,22.27,22.04,22.2,5679,0
+DLNG_A.US,D,20191107,000000,22.4,22.4,22.1,22.34,2859,0
+DLNG_A.US,D,20191108,000000,22.14,22.14,21.8301,22,4131,0
+DLNG_A.US,D,20191111,000000,22.0933,22.2,22.0307,22.0775,3666,0
+DLNG_A.US,D,20191112,000000,22.22,22.22,22.001,22.0601,3467,0
+DLNG_A.US,D,20191113,000000,22.17,22.4,22.17,22.33,7612,0
+DLNG_A.US,D,20191114,000000,22.33,22.43,22.149,22.149,6900,0
+DLNG_A.US,D,20191115,000000,22.16,22.5,22.16,22.313,10142,0
+DLNG_A.US,D,20191118,000000,22.22,22.23,22.18,22.21,4654,0
+DLNG_A.US,D,20191119,000000,22.4,22.44,21.89,22.2,13677,0
+DLNG_A.US,D,20191120,000000,21.95,22.2,21.95,22.2,6165,0
+DLNG_A.US,D,20191121,000000,22.155,22.3,22.155,22.3,6144,0
+DLNG_A.US,D,20191122,000000,22.43,22.43,22.05,22.248,5890,0
+DLNG_A.US,D,20191125,000000,22.1,22.3488,22.05,22.2651,14324,0
+DLNG_A.US,D,20191126,000000,22.45,22.5,22.3532,22.48,16483,0
+DLNG_A.US,D,20191127,000000,22.4362,22.6207,22.3694,22.45,7463,0
+DLNG_A.US,D,20191129,000000,22.5,22.561,22.2945,22.56,2883,0
+DLNG_A.US,D,20191202,000000,22.6827,23.001,22.68,23.0001,13036,0
+DLNG_A.US,D,20191203,000000,22.85,23.5,22.85,22.97,23738,0
+DLNG_A.US,D,20191204,000000,23,23,22.77,22.81,4440,0
+DLNG_A.US,D,20191205,000000,22.86,23.22,22.8127,23.18,4330,0
+DLNG_A.US,D,20191206,000000,23.2,23.35,23.0176,23.1334,6657,0
+DLNG_A.US,D,20191209,000000,22.98,23.39,22.98,23.39,5243,0
+DLNG_A.US,D,20191210,000000,23.39,23.39,23.2,23.2,5755,0
+DLNG_A.US,D,20191211,000000,23,23,22.85,23,5737,0
+DLNG_A.US,D,20191212,000000,22.86,23,22.86,22.9127,6430,0
+DLNG_A.US,D,20191213,000000,22.92,23.26,22.92,23.26,5133,0
+DLNG_A.US,D,20191216,000000,23.28,23.29,23.02,23.14,8499,0
+DLNG_A.US,D,20191217,000000,23.2072,23.21,23.137,23.21,3505,0
+DLNG_A.US,D,20191218,000000,23.21,23.2355,23.01,23.0785,16538,0
+DLNG_A.US,D,20191219,000000,23.08,23.3213,23.08,23.3213,2605,0
+DLNG_A.US,D,20191220,000000,23.2243,23.4,23.2,23.3997,4889,0
+DLNG_A.US,D,20191223,000000,23.3408,23.68,23.3408,23.56,4714,0
+DLNG_A.US,D,20191224,000000,23.55,23.55,23.18,23.18,4947,0
+DLNG_A.US,D,20191226,000000,23.47,23.5384,23.46,23.52,5591,0
+DLNG_A.US,D,20191227,000000,23.474,23.5,23.4,23.5,1014,0
+DLNG_A.US,D,20191230,000000,23.41,23.5,23.18,23.18,6993,0
+DLNG_A.US,D,20191231,000000,23.29,23.5,23.2686,23.4,5188,0
+DLNG_A.US,D,20200102,000000,23.39,23.45,23.21,23.2631,8246,0
+DLNG_A.US,D,20200103,000000,23.29,23.3,23.26,23.26,8426,0
+DLNG_A.US,D,20200106,000000,23.3,23.4286,23.25,23.4286,15567,0
+DLNG_A.US,D,20200107,000000,23.5,23.5,23.35,23.36,9808,0
+DLNG_A.US,D,20200108,000000,23.49,23.49,23.05,23.05,12394,0
+DLNG_A.US,D,20200109,000000,23.25,23.3385,23.1,23.28,21914,0
+DLNG_A.US,D,20200110,000000,23.28,23.39,23.235,23.38,8111,0
+DLNG_A.US,D,20200113,000000,23.38,23.5,23.3397,23.38,20075,0
+DLNG_A.US,D,20200114,000000,23.45,23.5999,23.35,23.415,27999,0
+DLNG_A.US,D,20200115,000000,23.5,23.5631,23.475,23.51,9330,0
+DLNG_A.US,D,20200116,000000,23.6,23.7387,23.5164,23.55,5566,0
+DLNG_A.US,D,20200117,000000,23.74,23.89,23.65,23.7582,12954,0
+DLNG_A.US,D,20200121,000000,23.7,23.85,23.7,23.85,18782,0
+DLNG_A.US,D,20200122,000000,23.84,24,23.825,23.825,15123,0
+DLNG_A.US,D,20200123,000000,23.68,23.7,23.4258,23.55,17382,0
+DLNG_A.US,D,20200124,000000,23.7,23.7,23.3904,23.3904,5717,0
+DLNG_A.US,D,20200127,000000,23.3,23.3458,22.9,23.1,18779,0
+DLNG_A.US,D,20200128,000000,23.33,23.35,23.02,23.35,8909,0
+DLNG_A.US,D,20200129,000000,23.4,23.5,23.4,23.494,6345,0
+DLNG_A.US,D,20200130,000000,23.25,23.25,23.0301,23.24,16371,0
+DLNG_A.US,D,20200131,000000,23.25,23.4552,23.12,23.45,18588,0
+DLNG_A.US,D,20200203,000000,23.45,23.93,23.3418,23.9,21149,0
+DLNG_A.US,D,20200204,000000,23.66,23.66,23.07,23.23,20176,0
+DLNG_A.US,D,20200205,000000,23,23.3994,22.9,22.9,21165,0
+DLNG_A.US,D,20200206,000000,22.9,22.96,22.5,22.5,22671,0
+DLNG_A.US,D,20200207,000000,22.52,22.52,22.1003,22.2071,17058,0
+DLNG_A.US,D,20200210,000000,22.3,22.3,21.65,22.1391,21660,0
+DLNG_A.US,D,20200211,000000,22.1,22.13,21.8,22.065,7294,0
+DLNG_A.US,D,20200212,000000,21.5,22.05,21.25,21.92,24547,0
+DLNG_A.US,D,20200213,000000,21.7,22.0778,21.7,21.9,4569,0
+DLNG_A.US,D,20200214,000000,22,22.2187,22,22.1,4240,0
+DLNG_A.US,D,20200218,000000,22.18,22.18,22.1,22.1,2844,0
+DLNG_A.US,D,20200219,000000,22,22.17,21.952,22.075,3789,0
+DLNG_A.US,D,20200220,000000,22.15,22.18,20.62,22.0752,20153,0
+DLNG_A.US,D,20200221,000000,21.85,22.179,21.85,22,3116,0
+DLNG_A.US,D,20200224,000000,21.02,21.71,21.02,21.282,16468,0
+DLNG_A.US,D,20200225,000000,21.5,21.668,21.01,21.37,25423,0
+DLNG_A.US,D,20200226,000000,21.25,21.46,21.13,21.4,3935,0
+DLNG_A.US,D,20200227,000000,21.02,21.02,19.39,20.3812,15136,0
+DLNG_A.US,D,20200228,000000,20,20.39,19.46,19.8589,24033,0
+DLNG_A.US,D,20200302,000000,21.05,21.05,20.35,20.35,2804,0
+DLNG_A.US,D,20200303,000000,20.8873,21.0286,20.5,20.5,2899,0
+DLNG_A.US,D,20200304,000000,21.07,21.36,20.75,21.0543,2379,0
+DLNG_A.US,D,20200305,000000,20.71,21.1363,20.1832,20.4,7035,0
+DLNG_A.US,D,20200306,000000,20.4,20.4,20,20,4928,0
+DLNG_A.US,D,20200309,000000,19,19,13.6,14.4929,38435,0
+DLNG_A.US,D,20200310,000000,16,16.9888,15,15.4379,21447,0
+DLNG_A.US,D,20200311,000000,16.97,17.97,15.9,15.975,6227,0
+DLNG_A.US,D,20200312,000000,15.48,15.48,12.27,12.35,38029,0
+DLNG_A.US,D,20200313,000000,15.25,15.25,11.25,12.71,31484,0
+DLNG_A.US,D,20200316,000000,7.5,12.3358,7.5,11.5,34119,0
+DLNG_A.US,D,20200317,000000,11,12,10.538,11.9,25734,0
+DLNG_A.US,D,20200318,000000,11.76,11.76,10,11.2,28944,0
+DLNG_A.US,D,20200319,000000,10.75,12.42,10.51,11.01,30454,0
+DLNG_A.US,D,20200320,000000,11.51,13.35,11.51,12.66,21288,0
+DLNG_A.US,D,20200323,000000,11.638,11.7535,11.21,11.2224,5565,0
+DLNG_A.US,D,20200324,000000,11.04,12.2,11.04,12,15603,0
+DLNG_A.US,D,20200325,000000,12.05,13.28,12.05,12.61,23333,0
+DLNG_A.US,D,20200326,000000,12.75,14.3485,12.6201,14.1,6138,0
+DLNG_A.US,D,20200327,000000,14,14,12.86,13.71,2586,0
+DLNG_A.US,D,20200330,000000,13.24,13.88,12.1,12.8,5178,0
+DLNG_A.US,D,20200331,000000,13.3417,13.7693,12.5,12.64,5010,0
+DLNG_A.US,D,20200401,000000,12.06,12.51,12,12.2558,4018,0
+DLNG_A.US,D,20200402,000000,12.26,13.13,12.26,13.13,3991,0
+DLNG_A.US,D,20200403,000000,13.1714,13.2,13.1349,13.1349,887,0
+DLNG_A.US,D,20200406,000000,13.77,13.8822,13.5,13.75,1542,0
+DLNG_A.US,D,20200407,000000,14.645,15.13,14.645,14.7,4415,0
+DLNG_A.US,D,20200408,000000,15.25,15.5,15.25,15.5,814,0
+DLNG_A.US,D,20200409,000000,15.52,16.1122,15.52,15.9529,4442,0
+DLNG_A.US,D,20200413,000000,15.97,16.3085,15.2557,15.8,6564,0
+DLNG_A.US,D,20200414,000000,15.8,16.41,15.8,16.4,7349,0
+DLNG_A.US,D,20200415,000000,16,16,15.86,15.86,2503,0
+DLNG_A.US,D,20200416,000000,15.86,16.3682,15.86,16.3682,1731,0
+DLNG_A.US,D,20200417,000000,17.99,17.99,16.5193,16.6112,5401,0
+DLNG_A.US,D,20200420,000000,16.1,16.44,15,15.86,8610,0
+DLNG_A.US,D,20200421,000000,15.65,16.2287,15.65,16.18,4548,0
+DLNG_A.US,D,20200422,000000,16.6387,16.9,16.0823,16.9,4312,0
+DLNG_A.US,D,20200423,000000,16.95,17.3848,16.8642,17.3848,1743,0
+DLNG_A.US,D,20200424,000000,17.3985,17.45,17.06,17.25,2807,0
+DLNG_A.US,D,20200427,000000,17.4,17.4,16.77,17.25,9522,0
+DLNG_A.US,D,20200428,000000,17.125,17.54,16.61,17.54,12575,0
+DLNG_A.US,D,20200429,000000,17.95,18,17.5466,18,11686,0
+DLNG_A.US,D,20200430,000000,18,18,17.85,18,7478,0
+DLNG_A.US,D,20200501,000000,17.61,17.7147,17.46,17.51,1913,0
+DLNG_A.US,D,20200504,000000,16.7445,17,16.3565,16.555,11071,0
+DLNG_A.US,D,20200505,000000,16.7,17.1302,16.45,17.1302,10005,0
+DLNG_A.US,D,20200506,000000,17.99,17.99,16.2006,16.79,8010,0
+DLNG_A.US,D,20200507,000000,17.0831,17.25,16.9214,17.25,4341,0
+DLNG_A.US,D,20200508,000000,17.25,17.25,17.1,17.1,1002,0
+DLNG_A.US,D,20200511,000000,17.138,17.4406,17,17.0503,11967,0
+DLNG_A.US,D,20200512,000000,16.99,17.49,16.95,17.2,1514,0
+DLNG_A.US,D,20200513,000000,17.5,17.5,17.2,17.2,858,0
+DLNG_A.US,D,20200514,000000,17.1,17.1,15.489,16.3359,6323,0
+DLNG_A.US,D,20200515,000000,16.4,16.4,16.3,16.37,1620,0
+DLNG_A.US,D,20200518,000000,16.4,16.81,16.35,16.81,4138,0
+DLNG_A.US,D,20200519,000000,16.9,16.9,16.5,16.5,2847,0
+DLNG_A.US,D,20200520,000000,16.3,16.87,16.06,16.103,7262,0
+DLNG_A.US,D,20200521,000000,16.02,16.81,15.97,16.29,13257,0
+DLNG_A.US,D,20200522,000000,16.47,16.475,16.2642,16.46,4225,0
+DLNG_A.US,D,20200526,000000,16.5,17.1,16.5,17.07,12580,0
+DLNG_A.US,D,20200527,000000,17.2897,17.79,17.1,17.59,13344,0
+DLNG_A.US,D,20200528,000000,17.44,18,16.7,17.98,6867,0
+DLNG_A.US,D,20200529,000000,17.6324,18,17.4999,17.97,4888,0
+DLNG_A.US,D,20200601,000000,18,18,17.87,17.94,4421,0
+DLNG_A.US,D,20200602,000000,18,18.88,18,18.46,23905,0
+DLNG_A.US,D,20200603,000000,18.6002,18.75,18.5,18.51,9034,0
+DLNG_A.US,D,20200604,000000,18.99,18.99,18.545,18.5923,1325,0
+DLNG_A.US,D,20200605,000000,20.45,21.5,20,20.49,29112,0
+DLNG_A.US,D,20200608,000000,20.4,21.1459,20.3002,20.8348,10660,0
+DLNG_A.US,D,20200609,000000,20.81,20.97,20.6,20.735,7538,0
+DLNG_A.US,D,20200610,000000,20.01,21.7672,20.01,21.31,6416,0
+DLNG_A.US,D,20200611,000000,20.75,20.85,19.79,20.36,51193,0
+DLNG_A.US,D,20200612,000000,20.45,20.99,18.98,18.98,10184,0
+DLNG_A.US,D,20200615,000000,19.84,21.35,19.33,20.68,14934,0
+DLNG_A.US,D,20200616,000000,20.96,22.37,20.96,21.65,20429,0
+DLNG_A.US,D,20200617,000000,21.65,22,21.26,21.759,5673,0
+DLNG_A.US,D,20200618,000000,21.51,21.75,21.12,21.39,4796,0
+DLNG_A.US,D,20200619,000000,21.39,21.65,21.3,21.65,5236,0
+DLNG_A.US,D,20200622,000000,21.7373,21.8,21.35,21.5,5100,0
+DLNG_A.US,D,20200623,000000,21.7026,21.75,21.51,21.6908,2471,0
+DLNG_A.US,D,20200624,000000,21.35,21.55,21.15,21.3,6401,0
+DLNG_A.US,D,20200625,000000,21.22,21.4165,21.0812,21.415,3695,0
+DLNG_A.US,D,20200626,000000,21.2184,21.3663,21.2184,21.296,3839,0
+DLNG_A.US,D,20200629,000000,21.14,21.35,21,21,5906,0
+DLNG_A.US,D,20200630,000000,21.01,21.4,20.5914,20.5914,3441,0
+DLNG_A.US,D,20200701,000000,20.5,20.855,20.32,20.855,1204,0
+DLNG_A.US,D,20200702,000000,20.65,21.27,20.65,20.95,2477,0
+DLNG_A.US,D,20200706,000000,19.18,21.135,19.05,21.07,2280,0
+DLNG_A.US,D,20200707,000000,21,21,20.6524,20.855,9122,0
+DLNG_A.US,D,20200708,000000,20.76,21.01,20.76,20.85,2774,0
+DLNG_A.US,D,20200709,000000,20.85,21.55,20.85,21.55,3253,0
+DLNG_A.US,D,20200710,000000,21.55,21.55,21.125,21.5,2143,0
+DLNG_A.US,D,20200713,000000,21.2,21.2,20.51,20.51,11717,0
+DLNG_A.US,D,20200714,000000,20.51,20.7764,20.51,20.713,2938,0
+DLNG_A.US,D,20200715,000000,20.89,21.0227,20.89,21.0227,3720,0
+DLNG_A.US,D,20200716,000000,20.71,20.95,20.71,20.87,1366,0
+DLNG_A.US,D,20200717,000000,21.07,21.07,20.57,21.07,1353,0
+DLNG_A.US,D,20200720,000000,20.96,21.104,20.96,21.08,1020,0
+DLNG_A.US,D,20200721,000000,20.7,21.0999,20.7,21.0999,7204,0
+DLNG_A.US,D,20200722,000000,20.98,21,20.59,20.9837,2858,0
+DLNG_A.US,D,20200723,000000,20.77,21.2,20.77,21.1989,4243,0
+DLNG_A.US,D,20200724,000000,21.2,21.45,20.9755,21.2548,2314,0
+DLNG_A.US,D,20200727,000000,21.3,21.81,21.3,21.8001,11261,0
+DLNG_A.US,D,20200728,000000,21.54,22,21.54,21.85,5880,0
+DLNG_A.US,D,20200729,000000,21.89,21.925,21.7,21.7,9489,0
+DLNG_A.US,D,20200730,000000,21.3,22.3001,21.3,22,13442,0
+DLNG_A.US,D,20200731,000000,22.1,22.828,22.0736,22.57,11475,0
+DLNG_A.US,D,20200803,000000,22.57,22.8599,22.57,22.85,10400,0
+DLNG_A.US,D,20200804,000000,22.58,22.58,22.1,22.31,9155,0
+DLNG_A.US,D,20200805,000000,22.31,22.53,22.31,22.32,3633,0
+DLNG_A.US,D,20200806,000000,22.23,22.25,22.17,22.25,4937,0
+DLNG_A.US,D,20200807,000000,22.1,22.25,22.0007,22.055,9275,0
+DLNG_A.US,D,20200810,000000,22.05,22.1,21.94,22.1,3285,0
+DLNG_A.US,D,20200811,000000,22.1,22.46,22.1,22.29,9114,0
+DLNG_A.US,D,20200812,000000,22.67,22.7399,22.21,22.4627,1527,0
+DLNG_A.US,D,20200813,000000,22.02,22.3,22.02,22.2,3605,0
+DLNG_A.US,D,20200814,000000,22.09,22.77,22.09,22.19,6556,0
+DLNG_A.US,D,20200817,000000,22.47,22.47,22.02,22.08,4823,0
+DLNG_A.US,D,20200818,000000,22.3,22.3,22.1,22.19,2557,0
+DLNG_A.US,D,20200819,000000,22.21,22.24,22.15,22.15,3355,0
+DLNG_A.US,D,20200820,000000,22.23,22.26,22.05,22.26,2602,0
+DLNG_A.US,D,20200821,000000,22.3,22.3,22.05,22.25,13645,0
+DLNG_A.US,D,20200824,000000,22.15,22.27,22.05,22.15,2028,0
+DLNG_A.US,D,20200825,000000,22.15,22.207,22.15,22.15,1940,0
+DLNG_A.US,D,20200826,000000,22.15,22.15,22.01,22.0501,3181,0
+DLNG_A.US,D,20200827,000000,22.28,22.28,22.1,22.2,2440,0
+DLNG_A.US,D,20200828,000000,22.05,22.181,22.05,22.0677,6980,0
+DLNG_A.US,D,20200831,000000,22.01,22.01,21.72,21.95,4556,0
+DLNG_A.US,D,20200901,000000,21.78,21.9999,21.71,21.71,5264,0
+DLNG_A.US,D,20200902,000000,21.6,21.79,21.4,21.71,5670,0
+DLNG_A.US,D,20200903,000000,21.75,21.9505,21.6172,21.92,5505,0
+DLNG_A.US,D,20200904,000000,21.99,22.43,21.73,22.02,10187,0
+DLNG_A.US,D,20200908,000000,21.94,22.0163,21.77,21.87,8123,0
+DLNG_A.US,D,20200909,000000,21.93,22.342,21.93,22.2301,3686,0
+DLNG_A.US,D,20200910,000000,21.96,22.05,21.945,22.05,1236,0
+DLNG_A.US,D,20200911,000000,22.125,22.25,22.125,22.25,2055,0
+DLNG_A.US,D,20200914,000000,22.31,22.48,22.2,22.2531,9094,0
+DLNG_A.US,D,20200915,000000,22.4399,22.4399,22.1938,22.27,1100,0
+DLNG_A.US,D,20200916,000000,22.36,22.48,22.25,22.3,4312,0
+DLNG_A.US,D,20200917,000000,22.03,22.48,22.03,22.14,2468,0
+DLNG_A.US,D,20200918,000000,22.6199,22.6199,22.3,22.445,1470,0
+DLNG_A.US,D,20200921,000000,22.4,22.445,21.95,21.95,1799,0
+DLNG_A.US,D,20200922,000000,23,23,21.75,21.75,5987,0
+DLNG_A.US,D,20200923,000000,21.9,22.8997,21.89,22.18,15700,0
+DLNG_A.US,D,20200924,000000,22.06,22.1,21.51,21.51,4402,0
+DLNG_A.US,D,20200925,000000,21.51,21.51,20.75,21.03,2876,0
+DLNG_A.US,D,20200928,000000,21.3245,21.64,20.83,21.01,7288,0
+DLNG_A.US,D,20200929,000000,21.01,21.68,20.94,21,5953,0
+DLNG_A.US,D,20200930,000000,21.48,21.617,21.05,21.4,4055,0
+DLNG_A.US,D,20201001,000000,21.3,21.5543,21.25,21.5,5387,0
+DLNG_A.US,D,20201002,000000,21.25,22.31,21.25,22.3099,2488,0
+DLNG_A.US,D,20201005,000000,22,22.3,21.55,22,4420,0
+DLNG_A.US,D,20201006,000000,22,22,21.09,21.955,5220,0
+DLNG_A.US,D,20201007,000000,21.865,21.865,21.685,21.69,15931,0
+DLNG_A.US,D,20201008,000000,21.79,21.8,21.56,21.56,1606,0
+DLNG_A.US,D,20201009,000000,21.55,21.56,21.23,21.3502,4787,0
+DLNG_A.US,D,20201012,000000,21.4712,21.55,21.31,21.4,8052,0
+DLNG_A.US,D,20201013,000000,21.4,22.02,21.395,21.82,7074,0
+DLNG_A.US,D,20201014,000000,21.7,21.7,21.64,21.64,601,0
+DLNG_A.US,D,20201015,000000,21.82,21.82,21.79,21.79,2172,0
+DLNG_A.US,D,20201016,000000,21.9,21.9,21.72,21.85,3779,0
+DLNG_A.US,D,20201019,000000,21.9,21.99,21.76,21.99,3083,0
+DLNG_A.US,D,20201020,000000,22.03,22.61,22.03,22.43,3527,0
+DLNG_A.US,D,20201021,000000,22.41,22.5,22.2,22.5,3548,0
+DLNG_A.US,D,20201022,000000,22.37,22.42,22.29,22.355,15070,0
+DLNG_A.US,D,20201023,000000,22.3,22.6,22.28,22.6,4942,0
+DLNG_A.US,D,20201026,000000,22.4,22.4,22.075,22.15,4435,0
+DLNG_A.US,D,20201027,000000,22.49,22.49,22,22.25,6395,0
+DLNG_A.US,D,20201028,000000,22.2,22.2,21.68,21.76,15890,0
+DLNG_A.US,D,20201029,000000,21.78,22.4,21.49,21.95,8840,0
+DLNG_A.US,D,20201030,000000,22,22.085,21.51,21.5909,5567,0
+DLNG_A.US,D,20201102,000000,21.75,21.75,21.59,21.7002,3315,0
+DLNG_A.US,D,20201103,000000,22.29,22.29,21.75,21.85,8071,0
+DLNG_A.US,D,20201104,000000,21.235,21.28,21.17,21.28,2927,0
+DLNG_A.US,D,20201105,000000,21.2,21.2923,20.83,21.08,15157,0
+DLNG_A.US,D,20201106,000000,20.88,20.99,20.84,20.95,4223,0
+DLNG_A.US,D,20201109,000000,21.28,21.28,20.84,20.84,28392,0
+DLNG_A.US,D,20201110,000000,20.99,21.21,20.85,21.145,14747,0
+DLNG_A.US,D,20201111,000000,21.47,21.47,21.14,21.14,3941,0
+DLNG_A.US,D,20201112,000000,21.01,21.2,21,21,2615,0
+DLNG_A.US,D,20201113,000000,21.05,21.25,21.05,21.2,7489,0
+DLNG_A.US,D,20201116,000000,21.25,21.5,20.91,21.48,26321,0
+DLNG_A.US,D,20201117,000000,21.46,22.235,21.3535,22.215,14319,0
+DLNG_A.US,D,20201118,000000,21.25,22.05,21.25,22.04,9445,0
+DLNG_A.US,D,20201119,000000,21.82,21.82,21.54,21.75,4075,0
+DLNG_A.US,D,20201120,000000,21.785,22.18,21.66,22.18,7229,0
+DLNG_A.US,D,20201123,000000,21.83,22.18,21.82,21.89,6129,0
+DLNG_A.US,D,20201124,000000,21.86,22.1979,21.8,21.8,3364,0
+DLNG_A.US,D,20201125,000000,22.0531,22.2703,21.65,21.65,1346,0
+DLNG_A.US,D,20201127,000000,21.5,22,21.5,21.525,745,0
+DLNG_A.US,D,20201130,000000,21.77,21.85,21.7,21.81,2149,0
+DLNG_A.US,D,20201201,000000,21.72,21.72,21.6094,21.6796,1961,0
+DLNG_A.US,D,20201202,000000,21.56,22.17,21.56,22.05,4171,0
+DLNG_A.US,D,20201203,000000,22.33,22.33,21.91,22.15,4830,0
+DLNG_A.US,D,20201204,000000,22,22,22,22,1197,0
+DLNG_A.US,D,20201207,000000,22.125,22.38,21.86,21.95,5303,0
+DLNG_A.US,D,20201208,000000,22.184,22.25,21.97,22.05,1521,0
+DLNG_A.US,D,20201209,000000,22.39,22.39,21.31,21.7,10651,0
+DLNG_A.US,D,20201210,000000,21.75,22.66,21.4,22.18,6692,0
+DLNG_A.US,D,20201211,000000,22.04,22.42,22.04,22.33,5687,0
+DLNG_A.US,D,20201214,000000,22.23,22.5,21.97,22.06,4551,0
+DLNG_A.US,D,20201215,000000,22.11,22.79,22.11,22.79,8194,0
+DLNG_A.US,D,20201216,000000,22.36,22.58,22.2823,22.52,4841,0
+DLNG_A.US,D,20201217,000000,22.3,22.55,22.3,22.55,4209,0
+DLNG_A.US,D,20201218,000000,22.75,22.89,22.44,22.89,11508,0
+DLNG_A.US,D,20201221,000000,22.88,22.88,22.33,22.55,6723,0
+DLNG_A.US,D,20201222,000000,22.55,22.79,22.34,22.36,6136,0
+DLNG_A.US,D,20201223,000000,22.58,22.75,22.522,22.66,4201,0
+DLNG_A.US,D,20201224,000000,22.31,22.65,22.31,22.5604,3411,0
+DLNG_A.US,D,20201228,000000,22.5,22.5,22.2965,22.3,5928,0
+DLNG_A.US,D,20201229,000000,22.1111,22.3,22.01,22.01,9446,0
+DLNG_A.US,D,20201230,000000,22.01,22.24,21.82,21.83,4454,0
+DLNG_A.US,D,20201231,000000,21.54,22.542,21.25,21.85,5431,0
+DLNG_A.US,D,20210104,000000,22.08,22.45,21.86,21.975,5691,0
+DLNG_A.US,D,20210105,000000,21.94,22.9042,21.94,22.85,5940,0
+DLNG_A.US,D,20210106,000000,22.8,22.96,22.6,22.89,7468,0
+DLNG_A.US,D,20210107,000000,22.3,23.18,22.3,22.9683,6173,0
+DLNG_A.US,D,20210108,000000,22.86,22.88,22.57,22.63,3099,0
+DLNG_A.US,D,20210111,000000,23.23,23.23,23.01,23.01,3485,0
+DLNG_A.US,D,20210112,000000,23.12,23.217,23.055,23.155,5930,0
+DLNG_A.US,D,20210113,000000,23.23,23.47,23.2005,23.4287,13056,0
+DLNG_A.US,D,20210114,000000,23.4,23.45,23.4,23.43,2696,0
+DLNG_A.US,D,20210115,000000,23.43,23.8,23.42,23.8,7455,0
+DLNG_A.US,D,20210119,000000,23.58,24.44,23.58,24.44,13670,0
+DLNG_A.US,D,20210120,000000,24.325,24.47,24.1233,24.47,8285,0
+DLNG_A.US,D,20210121,000000,24.4326,24.63,24.4,24.63,9273,0
+DLNG_A.US,D,20210122,000000,24.45,24.49,24.36,24.45,4826,0
+DLNG_A.US,D,20210125,000000,24.5,24.5,24.045,24.32,3464,0
+DLNG_A.US,D,20210126,000000,24.32,24.75,24.215,24.75,1445,0
+DLNG_A.US,D,20210127,000000,24.3,24.5,24.27,24.407,1691,0
+DLNG_A.US,D,20210128,000000,24.6225,24.9967,24.26,24.525,7172,0
+DLNG_A.US,D,20210129,000000,24.5,24.5,24.05,24.5,3009,0
+DLNG_A.US,D,20210201,000000,24.79,25,24.665,25,5244,0
+DLNG_A.US,D,20210202,000000,25.02,25.095,24.56,24.775,11035,0
+DLNG_A.US,D,20210203,000000,24.51,25.0246,24.51,24.95,13712,0
+DLNG_A.US,D,20210204,000000,24.41,24.41,23.03,24.3001,9885,0
+DLNG_A.US,D,20210205,000000,24.3,24.46,24.3,24.3847,2036,0
+DLNG_A.US,D,20210208,000000,24.46,24.46,24.18,24.21,6241,0
+DLNG_A.US,D,20210209,000000,24.2,24.49,24.2,24.4865,6586,0
+DLNG_A.US,D,20210210,000000,24.49,24.49,24.38,24.415,3450,0
+DLNG_A.US,D,20210211,000000,24.47,24.49,24.455,24.46,11489,0
+DLNG_A.US,D,20210212,000000,24.47,24.8,24.3,24.65,20804,0
+DLNG_A.US,D,20210216,000000,24.62,24.9,24.5,24.6,9023,0
+DLNG_A.US,D,20210217,000000,24.37,24.75,24.37,24.57,12375,0
+DLNG_A.US,D,20210218,000000,24.7,24.7,24.31,24.31,10900,0
+DLNG_A.US,D,20210219,000000,24.45,24.45,24.31,24.4,10602,0
+DLNG_A.US,D,20210222,000000,24.34,24.5,24.34,24.4442,3742,0
+DLNG_A.US,D,20210223,000000,24.44,24.47,24.35,24.47,10814,0
+DLNG_A.US,D,20210224,000000,24.4535,24.56,24.4535,24.48,4471,0
+DLNG_A.US,D,20210225,000000,24.45,24.55,24.45,24.5,3763,0
+DLNG_A.US,D,20210226,000000,24.47,24.6,24.47,24.5,10118,0
+DLNG_A.US,D,20210301,000000,24.5,24.72,24.5,24.6686,2606,0
+DLNG_A.US,D,20210302,000000,24.59,24.6528,24.54,24.605,6079,0
+DLNG_A.US,D,20210303,000000,24.7,24.7,24.565,24.565,5034,0
+DLNG_A.US,D,20210304,000000,24.65,24.67,24.555,24.56,2995,0
+DLNG_A.US,D,20210305,000000,24.59,24.64,24.585,24.62,4936,0
+DLNG_A.US,D,20210308,000000,24.62,24.735,24.62,24.735,9595,0
+DLNG_A.US,D,20210309,000000,24.86,24.9,24.79,24.79,4320,0
+DLNG_A.US,D,20210310,000000,24.98,24.98,24.6477,24.9,3371,0
+DLNG_A.US,D,20210311,000000,24.9214,25.25,24.9,25,3880,0
+DLNG_A.US,D,20210312,000000,24.986,24.986,24.81,24.9,549,0
+DLNG_A.US,D,20210315,000000,25,25.28,24.82,24.87,8002,0
+DLNG_A.US,D,20210316,000000,25,25.25,24.88,25.14,5736,0
+DLNG_A.US,D,20210317,000000,25.1,25.5,24.82,25.3317,17582,0
+DLNG_A.US,D,20210318,000000,25.28,25.53,25.02,25.085,8887,0
+DLNG_A.US,D,20210319,000000,25.24,25.47,25.11,25.38,9518,0
+DLNG_A.US,D,20210322,000000,25.38,25.38,25.14,25.16,4276,0
+DLNG_A.US,D,20210323,000000,25.16,25.296,25.16,25.1611,7005,0
+DLNG_A.US,D,20210324,000000,25.25,25.27,25.2,25.2,3405,0
+DLNG_A.US,D,20210325,000000,25.3,25.4,25.2,25.26,8180,0
+DLNG_A.US,D,20210326,000000,25.3313,25.4,25.24,25.25,6591,0
+DLNG_A.US,D,20210329,000000,25.25,25.4,25.25,25.3749,3891,0
+DLNG_A.US,D,20210330,000000,25.27,25.471,25.27,25.3,4401,0
+DLNG_A.US,D,20210331,000000,25.4,25.46,25.4,25.46,1830,0
+DLNG_A.US,D,20210401,000000,25.37,25.75,25.37,25.54,3888,0
+DLNG_A.US,D,20210405,000000,25.5,25.54,25.41,25.527,2385,0
+DLNG_A.US,D,20210406,000000,25.65,25.65,25.48,25.5232,2966,0
+DLNG_A.US,D,20210407,000000,25.52,25.6,25.41,25.5638,4838,0
+DLNG_A.US,D,20210408,000000,25.54,25.57,25.46,25.4619,2712,0
+DLNG_A.US,D,20210409,000000,25.64,25.65,25.63,25.64,1610,0
+DLNG_A.US,D,20210412,000000,25.64,25.7,25.49,25.56,5229,0
+DLNG_A.US,D,20210413,000000,25.48,25.95,25.48,25.65,3490,0
+DLNG_A.US,D,20210414,000000,25.7011,25.77,25.57,25.77,2109,0
+DLNG_A.US,D,20210415,000000,25.67,25.74,25.55,25.622,3190,0
+DLNG_A.US,D,20210416,000000,25.62,25.8,25.6172,25.8,3554,0
+DLNG_A.US,D,20210419,000000,25.72,25.83,25.72,25.83,5180,0
+DLNG_A.US,D,20210420,000000,25.83,25.97,25.71,25.71,3035,0
+DLNG_A.US,D,20210421,000000,25.7,25.86,25.69,25.8,2371,0
+DLNG_A.US,D,20210422,000000,25.95,25.9999,25.71,25.72,4409,0
+DLNG_A.US,D,20210423,000000,25.73,25.865,25.73,25.85,1158,0
+DLNG_A.US,D,20210426,000000,25.9,26,25.64,25.64,4386,0
+DLNG_A.US,D,20210428,000000,25.66,25.85,25.66,25.85,2607,0
+DLNG_A.US,D,20210429,000000,25.8402,25.89,25.81,25.82,2122,0
+DLNG_A.US,D,20210430,000000,25.75,25.91,25.75,25.75,2442,0
+DLNG_A.US,D,20210503,000000,25.816,26.21,25.816,25.96,4642,0
+DLNG_A.US,D,20210504,000000,25.63,25.63,25.14,25.4599,6158,0
+DLNG_A.US,D,20210505,000000,25.46,25.46,25.4,25.4339,1161,0
+DLNG_A.US,D,20210506,000000,25.37,25.5,25.2505,25.5,2989,0
+DLNG_A.US,D,20210507,000000,25.5,25.83,25.5,25.61,6708,0
+DLNG_A.US,D,20210510,000000,25.54,25.57,25.5,25.57,3684,0
+DLNG_A.US,D,20210511,000000,25.63,25.63,25.4,25.5,2476,0
+DLNG_A.US,D,20210512,000000,25.5,25.5,25.5,25.5,1240,0
+DLNG_A.US,D,20210513,000000,25.4,25.4,25.4,25.4,1502,0
+DLNG_A.US,D,20210514,000000,25.4,25.5,25.4,25.4635,5586,0
+DLNG_A.US,D,20210517,000000,25.5,25.5,25.3,25.37,5679,0
+DLNG_A.US,D,20210518,000000,25.34,25.37,25.15,25.22,3675,0
+DLNG_A.US,D,20210519,000000,25.1563,25.5,24.98,25.49,4278,0
+DLNG_A.US,D,20210520,000000,25.5,25.5,25.3765,25.38,2330,0
+DLNG_A.US,D,20210521,000000,25.48,25.48,25.01,25.1641,5480,0
+DLNG_A.US,D,20210524,000000,25.17,25.343,25.12,25.343,755,0
+DLNG_A.US,D,20210526,000000,25.26,25.29,25.14,25.21,4256,0
+DLNG_A.US,D,20210527,000000,25.44,25.44,25.34,25.3867,3104,0
+DLNG_A.US,D,20210528,000000,25.4744,25.5,25.43,25.5,5823,0
+DLNG_A.US,D,20210601,000000,25.5,25.5,25.31,25.31,3247,0
+DLNG_A.US,D,20210602,000000,25.3,25.44,25.3,25.44,4067,0
+DLNG_A.US,D,20210603,000000,25.42,25.58,25.35,25.58,3688,0
+DLNG_A.US,D,20210604,000000,25.5,25.5,25.31,25.4782,5907,0
+DLNG_A.US,D,20210607,000000,25.39,25.41,25.3014,25.399,2064,0
+DLNG_A.US,D,20210608,000000,25.35,25.5,25.26,25.39,4188,0
+DLNG_A.US,D,20210609,000000,25.3,25.3,25.2601,25.29,1351,0
+DLNG_A.US,D,20210610,000000,25.29,25.4095,25.26,25.4095,4300,0
+DLNG_A.US,D,20210611,000000,25.32,25.4106,25.3,25.3,1825,0
+DLNG_A.US,D,20210614,000000,25.33,25.4481,25.32,25.4481,800,0
+DLNG_A.US,D,20210615,000000,25.34,25.49,25.3,25.3,3300,0
+DLNG_A.US,D,20210616,000000,25.34,25.47,25.28,25.28,14038,0
+DLNG_A.US,D,20210617,000000,25.4362,25.5,25.31,25.48,9718,0
+DLNG_A.US,D,20210618,000000,25.5,25.55,25.27,25.4,10655,0
+DLNG_A.US,D,20210621,000000,25.4,25.705,25.3592,25.41,5650,0
+DLNG_A.US,D,20210622,000000,25.4045,25.61,25.4045,25.61,3426,0
+DLNG_A.US,D,20210623,000000,25.64,25.75,25.5,25.5431,4305,0
+DLNG_A.US,D,20210624,000000,25.64,25.763,25.53,25.56,3357,0
+DLNG_A.US,D,20210625,000000,25.5,25.7299,25.5,25.65,2953,0
+DLNG_A.US,D,20210628,000000,25.52,25.77,25.51,25.68,5848,0
+DLNG_A.US,D,20210629,000000,25.6799,25.68,25.6,25.64,4945,0
+DLNG_A.US,D,20210630,000000,25.66,25.68,25.6001,25.6001,7591,0
+DLNG_A.US,D,20210701,000000,25.68,25.825,25.6744,25.825,2680,0
+DLNG_A.US,D,20210702,000000,25.6122,25.77,25.6122,25.7066,1877,0
+DLNG_A.US,D,20210706,000000,25.78,25.78,25.6105,25.74,3326,0
+DLNG_A.US,D,20210707,000000,25.7092,25.71,25.7,25.7,819,0
+DLNG_A.US,D,20210708,000000,25.75,25.78,25.71,25.78,1727,0
+DLNG_A.US,D,20210709,000000,25.8101,25.88,25.7,25.75,5455,0
+DLNG_A.US,D,20210712,000000,25.82,25.846,25.75,25.75,14100,0
+DLNG_A.US,D,20210713,000000,25.75,25.75,25.4682,25.5,3471,0
+DLNG_A.US,D,20210714,000000,25.55,25.7302,25.53,25.55,5726,0
+DLNG_A.US,D,20210715,000000,25.61,25.62,25.6,25.6,2004,0
+DLNG_A.US,D,20210716,000000,25.692,25.8099,25.64,25.64,1227,0
+DLNG_A.US,D,20210719,000000,25.72,25.769,25.67,25.769,2135,0
+DLNG_A.US,D,20210720,000000,25.8,25.81,25.68,25.768,4700,0
+DLNG_A.US,D,20210721,000000,25.8199,25.8199,25.75,25.77,6705,0
+DLNG_A.US,D,20210722,000000,25.8113,25.8113,25.53,25.62,4501,0
+DLNG_A.US,D,20210723,000000,25.54,25.7399,25.54,25.65,4730,0
+DLNG_A.US,D,20210726,000000,25.75,25.75,25.65,25.65,2897,0
+DLNG_A.US,D,20210727,000000,25.7092,25.7092,25.36,25.539,4075,0
+DLNG_A.US,D,20210728,000000,25.5,25.5892,25.38,25.43,13603,0
+DLNG_A.US,D,20210729,000000,25.43,25.6472,25.328,25.55,12003,0
+DLNG_A.US,D,20210730,000000,25.32,25.5677,25.27,25.4401,11156,0
+DLNG_A.US,D,20210802,000000,25.4,25.6999,25.4,25.52,7158,0
+DLNG_A.US,D,20210803,000000,25.53,25.6135,25.46,25.4901,8242,0
+DLNG_A.US,D,20210804,000000,25.05,25.11,24.98,24.99,18452,0
+DLNG_A.US,D,20210805,000000,25,25.1,25,25.08,9020,0
+DLNG_A.US,D,20210806,000000,25.01,25.09,25.01,25.03,2881,0
+DLNG_A.US,D,20210809,000000,25.0828,25.13,25.0311,25.13,1685,0
+DLNG_A.US,D,20210810,000000,25.13,25.14,25.08,25.14,1424,0
+DLNG_A.US,D,20210811,000000,25.14,25.207,25.08,25.08,2955,0
+DLNG_A.US,D,20210812,000000,25.08,25.1891,25.05,25.1,4609,0
+DLNG_A.US,D,20210813,000000,25.05,25.1,25.04,25.05,5360,0
+DLNG_A.US,D,20210816,000000,25.16,25.16,25.08,25.08,2661,0
+DLNG_A.US,D,20210817,000000,25.04,25.1152,25.04,25.04,8837,0
+DLNG_A.US,D,20210818,000000,24.9723,25.0614,24.66,24.66,12632,0
+DLNG_A.US,D,20210819,000000,24.68,24.89,24.68,24.7501,7766,0
+DLNG_A.US,D,20210820,000000,24.71,24.8999,24.67,24.78,6550,0
+DLNG_A.US,D,20210823,000000,24.9,24.9,24.76,24.85,8144,0
+DLNG_A.US,D,20210824,000000,24.85,24.9396,24.75,24.83,7487,0
+DLNG_A.US,D,20210825,000000,24.84,24.9,24.74,24.8596,4597,0
+DLNG_A.US,D,20210826,000000,24.87,24.8855,24.78,24.7991,1950,0
+DLNG_A.US,D,20210827,000000,24.79,24.8825,24.79,24.8,4374,0
+DLNG_A.US,D,20210830,000000,24.92,24.93,24.8,24.81,5638,0
+DLNG_A.US,D,20210831,000000,24.93,25.31,24.93,25.31,26061,0
+DLNG_A.US,D,20210901,000000,25.2,25.2704,25.2,25.2704,522,0
+DLNG_A.US,D,20210902,000000,25.16,25.28,25.15,25.17,6950,0
+DLNG_A.US,D,20210903,000000,25.15,25.4,25.15,25.37,3665,0
+DLNG_A.US,D,20210907,000000,25.4,25.55,25.289,25.35,8267,0
+DLNG_A.US,D,20210908,000000,25.35,25.35,25.15,25.32,4273,0
+DLNG_A.US,D,20210909,000000,25.36,25.37,25.3,25.3499,5574,0
+DLNG_A.US,D,20210913,000000,25.4,25.4981,25.275,25.355,11478,0
+DLNG_A.US,D,20210914,000000,25.25,25.25,25.18,25.18,6005,0
+DLNG_A.US,D,20210915,000000,25.19,25.49,25.19,25.27,1350,0
+DLNG_A.US,D,20210916,000000,25.45,25.45,25.45,25.45,136,0
+DLNG_A.US,D,20210917,000000,25.45,25.45,25.35,25.45,3613,0
+DLNG_A.US,D,20210920,000000,25.24,25.39,25.2,25.3,5103,0
+DLNG_A.US,D,20210921,000000,25.39,25.42,25.256,25.42,3110,0
+DLNG_A.US,D,20210922,000000,25.33,25.45,25.33,25.45,2346,0
+DLNG_A.US,D,20210923,000000,25.4001,25.45,25.2637,25.3869,8221,0
+DLNG_A.US,D,20210924,000000,25.25,25.5,25.25,25.4999,2114,0
+DLNG_A.US,D,20210927,000000,25.3453,25.48,25.3453,25.37,1851,0
+DLNG_A.US,D,20210928,000000,25.29,25.48,25.27,25.4258,1473,0
+DLNG_A.US,D,20210929,000000,25.5,25.5,25.29,25.29,3619,0
+DLNG_A.US,D,20210930,000000,25.27,25.58,25.27,25.58,899,0
+DLNG_A.US,D,20211001,000000,25.5977,25.6,25.5977,25.6,590,0
+DLNG_A.US,D,20211004,000000,25.7,25.7,25.35,25.41,5978,0
+DLNG_A.US,D,20211005,000000,25.25,25.68,25.25,25.58,2804,0
+DLNG_A.US,D,20211006,000000,25.6,25.6,25.375,25.47,707,0
+DLNG_A.US,D,20211007,000000,25.5,25.5,25.4,25.4,759,0
+DLNG_A.US,D,20211008,000000,25.35,25.45,25.35,25.45,697,0
+DLNG_A.US,D,20211011,000000,25.45,25.5875,25.42,25.5,5191,0
+DLNG_A.US,D,20211012,000000,25.51,25.6234,25.4895,25.5,3086,0
+DLNG_A.US,D,20211013,000000,25.62,25.62,25.46,25.55,2746,0
+DLNG_A.US,D,20211014,000000,25.5658,25.6,25.47,25.56,2046,0
+DLNG_A.US,D,20211015,000000,25.65,25.65,25.639,25.639,755,0
+DLNG_A.US,D,20211018,000000,25.64,25.65,25.6,25.6,1278,0
+DLNG_A.US,D,20211019,000000,25.6,25.6699,25.6,25.6327,950,0
+DLNG_A.US,D,20211020,000000,25.61,25.645,25.59,25.59,2369,0
+DLNG_A.US,D,20211021,000000,25.66,25.7014,25.66,25.68,2336,0
+DLNG_A.US,D,20211022,000000,25.6,25.6538,25.6,25.6538,2328,0
+DLNG_A.US,D,20211025,000000,25.75,25.75,25.59,25.615,1507,0
+DLNG_A.US,D,20211026,000000,25.67,25.73,25.63,25.6887,3427,0
+DLNG_A.US,D,20211027,000000,25.75,25.77,25.7207,25.75,3492,0
+DLNG_A.US,D,20211028,000000,25.65,25.75,25.65,25.75,1391,0
+DLNG_A.US,D,20211029,000000,25.7958,25.8,25.63,25.79,4559,0
+DLNG_A.US,D,20211101,000000,25.68,25.98,25.68,25.86,5774,0
+DLNG_A.US,D,20211102,000000,25.97,26.1,25.96,26.09,12161,0
+DLNG_A.US,D,20211103,000000,26.1,26.71,26.1,26.1646,6341,0
+DLNG_A.US,D,20211104,000000,25.97,25.97,25.06,25.44,9897,0
+DLNG_A.US,D,20211105,000000,25.44,25.65,25.3812,25.48,4996,0
+DLNG_A.US,D,20211108,000000,26.09,26.09,25.48,25.79,2163,0
+DLNG_A.US,D,20211109,000000,25.7,25.7,25.36,25.68,2872,0
+DLNG_A.US,D,20211110,000000,25.76,25.77,25.605,25.77,3134,0
+DLNG_A.US,D,20211111,000000,25.6,25.6,25.44,25.45,3887,0
+DLNG_A.US,D,20211112,000000,25.45,25.77,25.4304,25.69,4712,0
+DLNG_A.US,D,20211115,000000,25.75,25.75,25.555,25.555,2742,0
+DLNG_A.US,D,20211116,000000,25.49,25.51,25.4489,25.51,803,0
+DLNG_A.US,D,20211117,000000,25.4,25.5162,25.4,25.41,2980,0
+DLNG_A.US,D,20211118,000000,25.4,25.4,25.38,25.3995,5190,0
+DLNG_A.US,D,20211119,000000,25.38,25.7199,25.35,25.35,2487,0
+DLNG_A.US,D,20211122,000000,25.37,25.395,25.35,25.395,2021,0
+DLNG_A.US,D,20211123,000000,25.3312,25.3312,25.3,25.3066,3031,0
+DLNG_A.US,D,20211124,000000,25.3,25.5038,25.3,25.366,1123,0
+DLNG_A.US,D,20211126,000000,25.43,25.63,25.2,25.3694,6067,0
+DLNG_A.US,D,20211129,000000,25.4973,25.4973,25.25,25.25,3581,0
+DLNG_A.US,D,20211130,000000,25.58,25.58,25.2,25.2373,2183,0
+DLNG_A.US,D,20211201,000000,25.2399,25.3198,25.2,25.3188,3013,0
+DLNG_A.US,D,20211202,000000,25.2,25.37,25.2,25.26,1186,0
+DLNG_A.US,D,20211203,000000,25.25,25.25,25.1,25.155,8247,0
+DLNG_A.US,D,20211206,000000,25.25,25.3,25.13,25.13,1135,0
+DLNG_A.US,D,20211207,000000,25.367,25.367,25.3049,25.31,1118,0
+DLNG_A.US,D,20211208,000000,25.15,25.3,25.15,25.2995,2464,0
+DLNG_A.US,D,20211209,000000,25.46,25.46,25.24,25.24,791,0
+DLNG_A.US,D,20211210,000000,25.46,25.46,25.36,25.39,2007,0
+DLNG_A.US,D,20211213,000000,25.22,25.22,25.12,25.12,636,0
+DLNG_A.US,D,20211214,000000,25.1563,25.1563,25.12,25.12,993,0
+DLNG_A.US,D,20211215,000000,25.13,25.14,25.13,25.14,861,0
+DLNG_A.US,D,20211216,000000,25.21,25.21,25.13,25.2,2289,0
+DLNG_A.US,D,20211217,000000,25.2642,25.36,25.2642,25.36,862,0
+DLNG_A.US,D,20211220,000000,25.35,25.35,25.2,25.3,2081,0
+DLNG_A.US,D,20211221,000000,25.22,25.31,25.22,25.25,1787,0
+DLNG_A.US,D,20211222,000000,25.31,25.4,25.18,25.39,10028,0
+DLNG_A.US,D,20211223,000000,25.4,25.42,25.21,25.38,4057,0
+DLNG_A.US,D,20211227,000000,25.39,25.65,25.39,25.5431,932,0
+DLNG_A.US,D,20211228,000000,25.61,25.61,25.49,25.5,6693,0
+DLNG_A.US,D,20211229,000000,25.3643,25.464,25.31,25.464,1290,0
+DLNG_A.US,D,20211230,000000,25.4931,25.4931,25.4101,25.4101,863,0
+DLNG_A.US,D,20211231,000000,25.4,25.42,25.4,25.42,1898,0
+DLNG_A.US,D,20220103,000000,25.57,25.94,25.53,25.8607,17123,0
+DLNG_A.US,D,20220104,000000,25.85,25.85,25.65,25.65,2300,0
+DLNG_A.US,D,20220105,000000,25.65,25.65,25.49,25.49,1625,0
+DLNG_A.US,D,20220106,000000,25.68,25.71,25.61,25.67,4980,0
+DLNG_A.US,D,20220107,000000,25.74,25.75,25.65,25.75,2752,0
+DLNG_A.US,D,20220110,000000,25.74,25.82,25.56,25.82,5102,0
+DLNG_A.US,D,20220112,000000,25.9,25.9,25.8999,25.8999,2134,0
+DLNG_A.US,D,20220113,000000,25.88,25.9299,25.8035,25.8035,4039,0
+DLNG_A.US,D,20220114,000000,25.6326,25.75,25.6312,25.6312,850,0
+DLNG_A.US,D,20220118,000000,25.65,25.89,25.65,25.82,1811,0
+DLNG_A.US,D,20220119,000000,25.92,25.92,25.64,25.64,8618,0
+DLNG_A.US,D,20220120,000000,25.87,25.87,25.47,25.54,16490,0
+DLNG_A.US,D,20220121,000000,25.67,25.67,25.46,25.58,7674,0
+DLNG_A.US,D,20220124,000000,25.46,25.53,25.35,25.45,10212,0
+DLNG_A.US,D,20220125,000000,25.5,25.665,25.35,25.665,3440,0
+DLNG_A.US,D,20220126,000000,25.7842,26.04,25.7842,26.033,1721,0
+DLNG_A.US,D,20220127,000000,26.08,26.25,26.05,26.15,13829,0
+DLNG_A.US,D,20220128,000000,25.86,26.1423,25.78,26.01,3031,0
+DLNG_A.US,D,20220131,000000,26.037,26.15,25.76,26,10931,0
+DLNG_A.US,D,20220201,000000,26.04,26.06,25.8,25.89,2764,0
+DLNG_A.US,D,20220202,000000,25.8468,26.04,25.8468,26.04,525,0
+DLNG_A.US,D,20220203,000000,26.11,26.2,25.91,26.02,8668,0
+DLNG_A.US,D,20220204,000000,25.63,25.63,25.1,25.49,6101,0
+DLNG_A.US,D,20220207,000000,25.6,25.62,25.3,25.5,5697,0
+DLNG_A.US,D,20220208,000000,25.5,25.545,25.45,25.545,1479,0
+DLNG_A.US,D,20220209,000000,25.61,25.6909,25.57,25.6909,2477,0
+DLNG_A.US,D,20220210,000000,25.69,25.69,25.6252,25.6252,1248,0
+DLNG_A.US,D,20220211,000000,25.612,25.625,25.57,25.6,2261,0
+DLNG_A.US,D,20220214,000000,25.57,25.57,24.66,24.99,11678,0
+DLNG_A.US,D,20220215,000000,25.1,25.2,25.05,25.12,17396,0
+DLNG_A.US,D,20220216,000000,25,25.59,25,25.28,3364,0
+DLNG_A.US,D,20220217,000000,25.2999,25.3,25.2964,25.2964,442,0
+DLNG_A.US,D,20220218,000000,25.3,25.3,25.2,25.2,5335,0
+DLNG_A.US,D,20220222,000000,25.22,25.25,25.1104,25.1104,8728,0
+DLNG_A.US,D,20220223,000000,25.29,25.29,25.2,25.2,3784,0
+DLNG_A.US,D,20220224,000000,25.05,25.05,24.73,24.73,17654,0
+DLNG_A.US,D,20220225,000000,24.81,25.06,24.75,24.75,13166,0
+DLNG_A.US,D,20220228,000000,24.75,25,24.26,24.26,31339,0
+DLNG_A.US,D,20220301,000000,24,24,18.97,19.12,118225,0
+DLNG_A.US,D,20220302,000000,18.54,18.5764,14.58,16.88,198871,0
+DLNG_A.US,D,20220303,000000,17.02,21.8087,16.96,19.1999,100915,0
+DLNG_A.US,D,20220304,000000,18.55,19.6,16.5,18.9926,61865,0
+DLNG_A.US,D,20220307,000000,18.44,18.75,17.75,18.5,42272,0
+DLNG_A.US,D,20220308,000000,18.42,22.3,18.3,21.61,57236,0
+DLNG_A.US,D,20220309,000000,21.6,22.8,21.03,21.45,34222,0
+DLNG_A.US,D,20220310,000000,21.45,22,21.17,21.53,32814,0
+DLNG_A.US,D,20220311,000000,21.86,23.5,21.2,22.7,42385,0
+DLNG_A.US,D,20220314,000000,22.78,23.3,21.39,21.55,33030,0
+DLNG_A.US,D,20220315,000000,21.51,22.5,21.37,21.74,27029,0
+DLNG_A.US,D,20220316,000000,22.27,22.36,19.6867,20.5,29519,0
+DLNG_A.US,D,20220317,000000,20.5,21.83,19.2339,20.7,32610,0
+DLNG_A.US,D,20220318,000000,20.7,21.52,20.39,20.8,48354,0
+DLNG_A.US,D,20220321,000000,21.3,21.75,20.4,20.8,38435,0
+DLNG_A.US,D,20220322,000000,21.1,21.6,20.67,21,42562,0
+DLNG_A.US,D,20220323,000000,21.06,21.53,20.69,21.37,16617,0
+DLNG_A.US,D,20220324,000000,21.0359,22.2425,21.0359,21.47,12231,0
+DLNG_A.US,D,20220325,000000,21.45,22.6,21.34,22.4984,30334,0
+DLNG_A.US,D,20220328,000000,22.8,22.9986,22.25,22.92,22870,0
+DLNG_A.US,D,20220329,000000,23,23.49,22.6794,23.44,32152,0
+DLNG_A.US,D,20220330,000000,23.4,23.4,23.151,23.38,6333,0
+DLNG_A.US,D,20220331,000000,23.36,23.97,23.36,23.66,8894,0
+DLNG_A.US,D,20220401,000000,23.64,24.21,23.5,24.13,11870,0
+DLNG_A.US,D,20220404,000000,24.25,24.6976,24.01,24.49,13326,0
+DLNG_A.US,D,20220405,000000,24.5501,24.6264,24.22,24.45,8410,0
+DLNG_A.US,D,20220406,000000,24.36,24.52,24.09,24.4057,13101,0
+DLNG_A.US,D,20220407,000000,24.64,24.72,24.4013,24.65,13102,0
+DLNG_A.US,D,20220408,000000,24.62,24.66,24.4,24.43,3310,0
+DLNG_A.US,D,20220411,000000,24.73,24.73,24.16,24.33,18792,0
+DLNG_A.US,D,20220412,000000,24.34,24.66,24.06,24.3,18765,0
+DLNG_A.US,D,20220413,000000,24.3,24.4899,24.2,24.44,4428,0
+DLNG_A.US,D,20220414,000000,24.44,24.44,23.89,24.1,6772,0
+DLNG_A.US,D,20220418,000000,24.2,24.74,24.14,24.74,7518,0
+DLNG_A.US,D,20220419,000000,24.74,24.7455,24.1008,24.3,14679,0
+DLNG_A.US,D,20220420,000000,24.25,24.3,23.0705,24.2019,6813,0
+DLNG_A.US,D,20220421,000000,24.1,24.3066,23.8,24.2955,6925,0
+DLNG_A.US,D,20220422,000000,24.24,24.24,23.6,23.72,4967,0
+DLNG_A.US,D,20220425,000000,23.95,24.018,23.51,24,3805,0
+DLNG_A.US,D,20220426,000000,24.05,24.41,23.8001,23.9075,12596,0
+DLNG_A.US,D,20220427,000000,24.06,24.4,24.06,24.3915,12682,0
+DLNG_A.US,D,20220428,000000,24.44,24.61,24.2,24.37,13313,0
+DLNG_A.US,D,20220429,000000,24.5834,24.5834,24.18,24.3332,6133,0
+DLNG_A.US,D,20220502,000000,24.33,24.75,24.33,24.5398,9870,0
+DLNG_A.US,D,20220503,000000,24.64,24.95,24.6061,24.9,16606,0
+DLNG_A.US,D,20220504,000000,24.2,24.51,22.95,24.49,11093,0
+DLNG_A.US,D,20220505,000000,24.34,24.45,23.91,24.45,5406,0
+DLNG_A.US,D,20220506,000000,23.51,24.7199,23.51,24.1203,6608,0
+DLNG_A.US,D,20220509,000000,24.1,24.4899,23.36,24.29,17179,0
+DLNG_A.US,D,20220510,000000,24.44,24.44,24.01,24.2147,6328,0
+DLNG_A.US,D,20220511,000000,24.46,24.46,24.1266,24.37,2615,0
+DLNG_A.US,D,20220512,000000,24.23,24.39,23.75,23.75,14402,0
+DLNG_A.US,D,20220513,000000,24,24.11,23.75,24.0555,10210,0
+DLNG_A.US,D,20220516,000000,24.21,24.21,23.915,24.1,3572,0
+DLNG_A.US,D,20220517,000000,24.21,24.21,23.78,24,5029,0
+DLNG_A.US,D,20220518,000000,24,24,23.98,23.98,552,0
+DLNG_A.US,D,20220519,000000,23.9749,24,23.87,24,1699,0
+DLNG_A.US,D,20220520,000000,23.85,23.89,23,23.61,10020,0
+DLNG_A.US,D,20220523,000000,23.7,23.99,23.51,23.58,12695,0
+DLNG_A.US,D,20220524,000000,23.95,24.27,23.76,23.92,9915,0
+DLNG_A.US,D,20220525,000000,24.14,24.3011,24.01,24.3011,1950,0
+DLNG_A.US,D,20220526,000000,24,24.26,23.99,24.01,6199,0
+DLNG_A.US,D,20220527,000000,24.16,24.1718,24.0976,24.0976,1240,0
+DLNG_A.US,D,20220531,000000,24.24,24.37,24.095,24.17,4142,0
+DLNG_A.US,D,20220601,000000,24.23,24.3699,24.23,24.3223,1984,0
+DLNG_A.US,D,20220602,000000,24.12,24.36,24.12,24.2404,1072,0
+DLNG_A.US,D,20220603,000000,24.33,24.33,24.25,24.3203,2753,0
+DLNG_A.US,D,20220606,000000,24.32,24.59,24.32,24.59,5668,0
+DLNG_A.US,D,20220607,000000,24.59,24.75,24.5585,24.72,16034,0
+DLNG_A.US,D,20220608,000000,24.85,24.9362,24.55,24.8561,9485,0
+DLNG_A.US,D,20220609,000000,24.8,24.8,24.42,24.606,7692,0
+DLNG_A.US,D,20220610,000000,24.54,24.8,24.5,24.6433,7568,0
+DLNG_A.US,D,20220613,000000,24.5,24.6,23.63,23.8101,21320,0
+DLNG_A.US,D,20220614,000000,23.6,24.2,23.3,23.65,16393,0
+DLNG_A.US,D,20220615,000000,23.9,23.9,23.5,23.75,18893,0
+DLNG_A.US,D,20220616,000000,23.75,24.165,23.18,23.18,18072,0
+DLNG_A.US,D,20220617,000000,23.34,23.6066,23,23.25,14736,0
+DLNG_A.US,D,20220621,000000,23.5,23.57,23,23.25,27715,0
+DLNG_A.US,D,20220622,000000,23.15,23.6198,22.15,23.24,22340,0
+DLNG_A.US,D,20220623,000000,23,23.4,22.71,23.0001,11383,0
+DLNG_A.US,D,20220624,000000,23.01,23.26,22.6,22.85,23340,0
+DLNG_A.US,D,20220627,000000,22.78,23.1,22.23,22.9594,37877,0
+DLNG_A.US,D,20220628,000000,22.95,23.2,22.32,22.7367,46178,0
+DLNG_A.US,D,20220629,000000,22.57,23.3848,22.57,23.17,29917,0
+DLNG_A.US,D,20220630,000000,23.15,23.3,22.6,23.06,41846,0
+DLNG_A.US,D,20220701,000000,23.25,23.7899,23.03,23.45,28481,0
+DLNG_A.US,D,20220705,000000,23.4,24.5764,23.4,24.16,29510,0
+DLNG_A.US,D,20220706,000000,24.29,24.43,23.8361,24.15,16505,0
+DLNG_A.US,D,20220707,000000,24.17,24.3205,23.8401,24.06,8993,0
+DLNG_A.US,D,20220708,000000,23.95,24.2886,23.9,23.9,9166,0
+DLNG_A.US,D,20220711,000000,23.9,24.6,23.705,24.6,20335,0
+DLNG_A.US,D,20220712,000000,24.64,24.74,24,24.43,10518,0
+DLNG_A.US,D,20220713,000000,24.69,24.69,24.28,24.3975,8998,0
+DLNG_A.US,D,20220714,000000,24.38,24.53,24.1,24.14,5089,0
+DLNG_A.US,D,20220715,000000,24.3419,24.56,24.22,24.51,12925,0
+DLNG_A.US,D,20220718,000000,24.62,24.62,24.075,24.1925,11116,0
+DLNG_A.US,D,20220719,000000,24.17,24.245,23.88,24.0276,13708,0
+DLNG_A.US,D,20220720,000000,24.16,24.3899,24.135,24.135,8941,0
+DLNG_A.US,D,20220721,000000,24.25,24.38,24.07,24.38,6008,0
+DLNG_A.US,D,20220722,000000,24.25,24.36,24.175,24.3499,7679,0
+DLNG_A.US,D,20220725,000000,24.4,24.6368,24.35,24.6,7043,0
+DLNG_A.US,D,20220726,000000,24.67,24.67,24.4,24.62,5118,0
+DLNG_A.US,D,20220727,000000,24.62,25,24.6,24.87,4587,0
+DLNG_A.US,D,20220728,000000,24.8,25,24.8,25,3687,0
+DLNG_A.US,D,20220729,000000,25,25.09,25,25,3568,0
+DLNG_A.US,D,20220801,000000,25,25.12,24.98,25.12,6899,0
+DLNG_A.US,D,20220802,000000,25.055,25.14,24.85,25.07,11417,0
+DLNG_A.US,D,20220803,000000,24.9,25.14,24.9,25.13,4165,0
+DLNG_A.US,D,20220804,000000,24.74,24.74,24.4,24.6,7791,0
+DLNG_A.US,D,20220805,000000,24.6,24.6,24.5756,24.5756,1022,0
+DLNG_A.US,D,20220808,000000,24.58,24.5872,24.49,24.5366,2254,0
+DLNG_A.US,D,20220809,000000,24.445,24.5,24.12,24.375,7732,0
+DLNG_A.US,D,20220810,000000,24.35,24.37,24.15,24.35,8312,0
+DLNG_A.US,D,20220811,000000,24.35,24.35,24.1499,24.19,5985,0
+DLNG_A.US,D,20220812,000000,24.25,24.45,24.1214,24.2501,4222,0
+DLNG_A.US,D,20220815,000000,24.17,24.3,23.93,23.93,12932,0
+DLNG_A.US,D,20220816,000000,23.9,24.2,23.9,24.2,2402,0
+DLNG_A.US,D,20220817,000000,24.18,24.2,24.0199,24.0199,4151,0
+DLNG_A.US,D,20220818,000000,23.96,24.1486,23.95,24.06,12097,0
+DLNG_A.US,D,20220819,000000,24.06,24.42,23.75,24.35,9660,0
+DLNG_A.US,D,20220822,000000,24.3,24.3,23.91,24.0803,6253,0
+DLNG_A.US,D,20220823,000000,24,24.2899,24,24.1524,5475,0
+DLNG_A.US,D,20220824,000000,24.25,24.25,24.01,24.1,3868,0
+DLNG_A.US,D,20220825,000000,24.07,24.46,24.07,24.3723,7303,0
+DLNG_A.US,D,20220826,000000,24.35,24.35,24.105,24.2,4145,0
+DLNG_A.US,D,20220829,000000,24.29,24.29,24.15,24.15,1071,0
+DLNG_A.US,D,20220830,000000,24.15,24.3,23.8949,24,13143,0
+DLNG_A.US,D,20220831,000000,24.1,24.248,23.94,24.1,6467,0
+DLNG_A.US,D,20220901,000000,24.1,24.1,23.95,24.0779,4258,0
+DLNG_A.US,D,20220902,000000,24.0527,24.1,24.045,24.1,2983,0
+DLNG_A.US,D,20220906,000000,24.1,24.2,24.1,24.15,3358,0
+DLNG_A.US,D,20220907,000000,24.09,24.15,23.9946,24.04,3877,0
+DLNG_A.US,D,20220908,000000,24.04,24.05,23.85,23.9,4236,0
+DLNG_A.US,D,20220909,000000,23.88,24.2,23.88,24.2,2436,0
+DLNG_A.US,D,20220912,000000,24.2,24.2,23.9371,23.98,1757,0
+DLNG_A.US,D,20220913,000000,23.98,23.98,23.9,23.9,2144,0
+DLNG_A.US,D,20220914,000000,23.9,24.264,23.9,24,2435,0
+DLNG_A.US,D,20220915,000000,23.91,24.2,23.91,24.2,2861,0
+DLNG_A.US,D,20220916,000000,24,24.0634,23.72,24,8966,0
+DLNG_A.US,D,20220919,000000,24,24.03,23.74,23.8,2386,0
+DLNG_A.US,D,20220920,000000,23.83,23.96,23.72,23.75,2013,0
+DLNG_A.US,D,20220921,000000,23.75,23.75,23.65,23.7145,2520,0
+DLNG_A.US,D,20220922,000000,23.85,23.85,22.91,23,18068,0
+DLNG_A.US,D,20220923,000000,23.1,23.1,22.29,22.56,15783,0
+DLNG_A.US,D,20220926,000000,22.45,22.5799,22.2,22.36,13064,0
+DLNG_A.US,D,20220927,000000,22.4,23.12,22.39,22.7,8589,0
+DLNG_A.US,D,20220928,000000,22.7,23.4274,22.55,22.9024,8363,0
+DLNG_A.US,D,20220929,000000,23.12,23.12,22.21,22.6,8441,0
+DLNG_A.US,D,20220930,000000,22.21,23,22.21,22.61,7678,0
+DLNG_A.US,D,20221003,000000,22.76,23.25,22.76,23.04,6216,0
+DLNG_A.US,D,20221004,000000,22.96,23.26,22.7,22.71,12929,0
+DLNG_A.US,D,20221005,000000,22.7,22.95,22.7,22.85,5924,0
+DLNG_A.US,D,20221006,000000,22.86,22.955,22.86,22.955,738,0
+DLNG_A.US,D,20221007,000000,23.04,23.25,22.7,22.86,8604,0
+DLNG_A.US,D,20221010,000000,22.7,22.7,22.6,22.6001,648,0
+DLNG_A.US,D,20221011,000000,22.7,22.9,22.6,22.9,3232,0
+DLNG_A.US,D,20221012,000000,22.8286,22.94,22.2461,22.87,6393,0
+DLNG_A.US,D,20221013,000000,22.67,23.38,22.48,23.0318,13063,0
+DLNG_A.US,D,20221014,000000,23.03,23.03,22.49,22.79,6418,0
+DLNG_A.US,D,20221017,000000,22.7,22.83,22.7,22.83,735,0
+DLNG_A.US,D,20221018,000000,22.89,23.28,22.89,23.1071,4181,0
+DLNG_A.US,D,20221019,000000,23.09,23.2,22.891,23.2,2524,0
+DLNG_A.US,D,20221020,000000,22.86,23.28,22.86,23.2,4108,0
+DLNG_A.US,D,20221021,000000,23.32,23.37,22.5555,22.8,15209,0
+DLNG_A.US,D,20221024,000000,23.01,23.15,22.78,22.88,2008,0
+DLNG_A.US,D,20221025,000000,23.15,23.4189,23.13,23.4189,2619,0
+DLNG_A.US,D,20221026,000000,23.28,23.45,23.19,23.27,2490,0
+DLNG_A.US,D,20221027,000000,23.46,24.09,23.46,24.09,1467,0
+DLNG_A.US,D,20221028,000000,23.9,23.99,23.58,23.9,5037,0
+DLNG_A.US,D,20221031,000000,23.98,24,23.9,24,3749,0
+DLNG_A.US,D,20221101,000000,24.14,24.33,24.1246,24.2994,3254,0
+DLNG_A.US,D,20221102,000000,24.3,24.35,24,24.03,5808,0
+DLNG_A.US,D,20221103,000000,24.03,24.2499,23.66,24.2499,11626,0
+DLNG_A.US,D,20221104,000000,23.65,23.95,23.21,23.2898,10825,0
+DLNG_A.US,D,20221107,000000,23.67,23.67,22.6925,22.88,7811,0
+DLNG_A.US,D,20221108,000000,23.01,23.24,23.01,23.1981,1702,0
+DLNG_A.US,D,20221109,000000,23.24,23.24,22.9,22.9,2797,0
+DLNG_A.US,D,20221110,000000,22.965,23.1,22.73,22.9,4707,0
+DLNG_A.US,D,20221111,000000,23.23,23.24,22.9,23.0382,2177,0
+DLNG_A.US,D,20221114,000000,23.05,23.4,23.05,23.34,14171,0
+DLNG_A.US,D,20221115,000000,23.6,23.75,23.35,23.4,7788,0
+DLNG_A.US,D,20221116,000000,23.75,23.75,23.27,23.73,3498,0
+DLNG_A.US,D,20221117,000000,23.6,23.6,23.45,23.5,831,0
+DLNG_A.US,D,20221118,000000,23.5,23.7,23.3,23.3,2303,0
+DLNG_A.US,D,20221121,000000,23.5,23.5,23.31,23.49,2475,0
+DLNG_A.US,D,20221122,000000,23.5,23.75,23.4,23.75,7521,0
+DLNG_A.US,D,20221123,000000,23.66,23.78,23.66,23.75,5553,0
+DLNG_A.US,D,20221125,000000,23.91,23.91,23.8,23.8104,1674,0
+DLNG_A.US,D,20221128,000000,23.9,24.25,23.7874,23.82,19502,0
+DLNG_A.US,D,20221129,000000,24,24.2,23.85,24,4680,0
+DLNG_A.US,D,20221130,000000,23.72,24.18,23.6,24.0712,1174,0
+DLNG_A.US,D,20221201,000000,23.99,24.1,23.8557,23.8557,2014,0
+DLNG_A.US,D,20221202,000000,23.92,24.05,23.89,24.05,1770,0
+DLNG_A.US,D,20221205,000000,24.04,24.04,23.6,23.7,12331,0
+DLNG_A.US,D,20221206,000000,23.7,23.95,23.5,23.5,3319,0
+DLNG_A.US,D,20221207,000000,23.49,23.5,23.03,23.4,7642,0
+DLNG_A.US,D,20221208,000000,23.38,23.4,23.12,23.2584,5089,0
+DLNG_A.US,D,20221209,000000,23.1,23.28,22.9,23.1,10689,0
+DLNG_A.US,D,20221212,000000,23,23.5608,22.9,23.365,6737,0
+DLNG_A.US,D,20221213,000000,23.25,23.25,22.7818,22.89,9984,0
+DLNG_A.US,D,20221214,000000,22.85,22.9399,22.8,22.82,8289,0
+DLNG_A.US,D,20221215,000000,22.9,23,22.75,22.7801,6293,0
+DLNG_A.US,D,20221216,000000,22.9666,22.98,21.75,22.1604,24093,0
+DLNG_A.US,D,20221219,000000,21.81,22.25,21.6,22.15,7131,0
+DLNG_A.US,D,20221220,000000,22.15,22.6999,21.7,22.1762,19225,0
+DLNG_A.US,D,20221221,000000,22.15,22.49,21.92,22.25,6114,0
+DLNG_A.US,D,20221222,000000,22.11,22.2,22.1,22.19,4429,0
+DLNG_A.US,D,20221223,000000,22.1,22.2808,21.71,22.2808,3724,0
+DLNG_A.US,D,20221227,000000,22.2,22.38,21.86,22.3799,7706,0
+DLNG_A.US,D,20221228,000000,22.48,22.55,22.04,22.535,6708,0
+DLNG_A.US,D,20221229,000000,22.74,22.75,22.3208,22.4014,11103,0
+DLNG_A.US,D,20221230,000000,22.5,22.6064,22.1375,22.47,27737,0
+DLNG_A.US,D,20230103,000000,22.62,23.24,22.5568,23.1006,12315,0
+DLNG_A.US,D,20230104,000000,23.14,23.24,22.77,22.9994,4877,0
+DLNG_A.US,D,20230105,000000,22.6501,23.42,22.6501,23.42,1571,0
+DLNG_A.US,D,20230106,000000,23.4999,23.4999,22.45,23,19621,0
+DLNG_A.US,D,20230109,000000,23.43,23.79,23.125,23.5,5270,0
+DLNG_A.US,D,20230110,000000,23.62,23.6428,23.44,23.6428,3301,0
+DLNG_A.US,D,20230111,000000,23.55,23.84,23.195,23.3997,4066,0
+DLNG_A.US,D,20230112,000000,23.6,23.85,23.6,23.8,8488,0
+DLNG_A.US,D,20230113,000000,23.54,23.8427,23.54,23.8427,2281,0
+DLNG_A.US,D,20230117,000000,23.8,24.1,23.8,24.034,3044,0
+DLNG_A.US,D,20230118,000000,24.17,24.4994,24.02,24.4994,6201,0
+DLNG_A.US,D,20230120,000000,24.0854,24.2999,24.0854,24.2999,1525,0
+DLNG_A.US,D,20230123,000000,24.14,24.5,24.0902,24.5,5108,0
+DLNG_A.US,D,20230124,000000,24.5,24.6,24.3,24.44,4035,0
+DLNG_A.US,D,20230125,000000,24.49,24.5,23.9,23.9,15785,0
+DLNG_A.US,D,20230126,000000,24,24,23.9,24,9705,0
+DLNG_A.US,D,20230127,000000,24,24,23.7,23.7102,11285,0
+DLNG_A.US,D,20230130,000000,23.77,24.41,23.77,24.24,2572,0
+DLNG_A.US,D,20230131,000000,24.3,24.48,23.95,24.3763,18188,0
+DLNG_A.US,D,20230201,000000,24.12,24.4,23.95,23.95,27683,0
+DLNG_A.US,D,20230202,000000,23.89,24.1292,23.86,24.03,8237,0
+DLNG_A.US,D,20230203,000000,23.65,24,23.385,23.385,18108,0
+DLNG_A.US,D,20230206,000000,23.52,23.52,23.065,23.26,2233,0
+DLNG_A.US,D,20230207,000000,23.2,23.2,22.93,23.17,14194,0
+DLNG_A.US,D,20230208,000000,22.9567,23.5943,22.93,23.25,13819,0
+DLNG_A.US,D,20230209,000000,23.24,23.24,23.01,23.087,2767,0
+DLNG_A.US,D,20230210,000000,23.114,23.27,23.114,23.24,5879,0
+DLNG_A.US,D,20230213,000000,23.25,23.62,23.1,23.42,5726,0
+DLNG_A.US,D,20230214,000000,23.8,23.8,23.585,23.74,5172,0
+DLNG_A.US,D,20230215,000000,23.56,23.99,23.56,23.99,9869,0
+DLNG_A.US,D,20230216,000000,23.78,24.15,23.67,24.14,7532,0
+DLNG_A.US,D,20230217,000000,24.15,24.25,24,24,4242,0
+DLNG_A.US,D,20230221,000000,24,24.1303,24,24.1243,2488,0
+DLNG_A.US,D,20230222,000000,23.96,24.13,23.5101,24.02,7928,0
+DLNG_A.US,D,20230223,000000,24.15,24.2499,24.05,24.2499,1066,0
+DLNG_A.US,D,20230224,000000,24.2,24.2,24.05,24.1999,2019,0
+DLNG_A.US,D,20230227,000000,24.13,24.25,24,24,3768,0
+DLNG_A.US,D,20230228,000000,24.14,24.1984,24.14,24.1798,1146,0
+DLNG_A.US,D,20230301,000000,24.11,24.2499,24.1,24.2499,2165,0
+DLNG_A.US,D,20230302,000000,24.1,24.11,24.01,24.03,1526,0
+DLNG_A.US,D,20230303,000000,24.24,24.25,24.1118,24.1118,3075,0
+DLNG_A.US,D,20230306,000000,24.02,24.3,24.01,24.01,2105,0
+DLNG_A.US,D,20230307,000000,24.28,24.28,24.12,24.152,2856,0
+DLNG_A.US,D,20230308,000000,24.27,24.29,24.25,24.25,811,0
+DLNG_A.US,D,20230309,000000,24.0705,24.39,24.05,24.0664,2070,0
+DLNG_A.US,D,20230310,000000,24.01,24.01,24.01,24.01,1090,0
+DLNG_A.US,D,20230313,000000,24.33,24.33,23.92,23.92,1741,0
+DLNG_A.US,D,20230314,000000,23.9,23.97,23.9,23.9,1939,0
+DLNG_A.US,D,20230315,000000,23.85,23.9877,23.85,23.85,3158,0
+DLNG_A.US,D,20230316,000000,23.71,23.99,23.71,23.99,1202,0
+DLNG_A.US,D,20230317,000000,24.04,24.04,23.8,23.88,2584,0
+DLNG_A.US,D,20230320,000000,23.9,23.9,23.8507,23.86,453,0
+DLNG_A.US,D,20230321,000000,23.8,23.85,23.8,23.81,1564,0
+DLNG_A.US,D,20230322,000000,23.8,23.89,23.8,23.8097,1721,0
+DLNG_A.US,D,20230323,000000,23.8002,23.8438,23.75,23.75,1968,0
+DLNG_A.US,D,20230324,000000,23.75,23.76,23.75,23.7501,1730,0
+DLNG_A.US,D,20230327,000000,23.75,23.75,23.75,23.75,878,0
+DLNG_A.US,D,20230328,000000,23.7998,23.7998,23.75,23.775,2051,0
+DLNG_A.US,D,20230329,000000,23.7701,23.8,23.77,23.8,4220,0
+DLNG_A.US,D,20230330,000000,23.75,23.75,22.59,22.8,39754,0
+DLNG_A.US,D,20230331,000000,23,23.1999,22.91,23.06,9431,0
+DLNG_A.US,D,20230403,000000,23.06,23.4999,23.06,23.2516,2975,0
+DLNG_A.US,D,20230404,000000,23.39,23.4,23.3464,23.3614,1664,0
+DLNG_A.US,D,20230405,000000,23.475,23.6039,23.4,23.6039,2880,0
+DLNG_A.US,D,20230406,000000,23.5309,23.6,23.1,23.35,6611,0
+DLNG_A.US,D,20230410,000000,23.55,23.65,23.4,23.5,2914,0
+DLNG_A.US,D,20230411,000000,23.6,23.64,23.5101,23.5101,1167,0
+DLNG_A.US,D,20230412,000000,23.66,23.7,23.4572,23.4572,5741,0
+DLNG_A.US,D,20230413,000000,23.5524,23.7504,23.5524,23.7504,400,0
+DLNG_A.US,D,20230414,000000,23.7,23.79,23.54,23.79,3343,0
+DLNG_A.US,D,20230417,000000,23.74,23.74,23.5,23.5,4198,0
+DLNG_A.US,D,20230418,000000,23.5,23.79,23.5,23.5,1092,0
+DLNG_A.US,D,20230419,000000,23.64,23.64,23.4,23.44,9023,0
+DLNG_A.US,D,20230420,000000,23.3823,23.7287,23.3823,23.4,2248,0
+DLNG_A.US,D,20230421,000000,23.4316,23.4316,23.4316,23.4316,376,0
+DLNG_A.US,D,20230424,000000,23.7516,23.7799,23.4404,23.5,1473,0
+DLNG_A.US,D,20230425,000000,23.52,23.55,23.52,23.5499,1417,0
+DLNG_A.US,D,20230426,000000,23.72,23.72,23.72,23.72,148,0
+DLNG_A.US,D,20230427,000000,23.471,23.73,23.47,23.47,2988,0
+DLNG_A.US,D,20230428,000000,23.62,23.7,23.57,23.68,3293,0
+DLNG_A.US,D,20230501,000000,23.75,23.8,23.695,23.74,4173,0
+DLNG_A.US,D,20230502,000000,23.76,23.76,23.43,23.59,9802,0
+DLNG_A.US,D,20230503,000000,23.79,23.8,23.5459,23.6,9738,0
+DLNG_A.US,D,20230504,000000,23.12,23.62,23.1001,23.16,9419,0
+DLNG_A.US,D,20230505,000000,23.24,23.24,22.98,23,5272,0
+DLNG_A.US,D,20230508,000000,23,23,22.85,22.85,852,0
+DLNG_A.US,D,20230509,000000,22.7,23.1999,22.5,22.61,15257,0
+DLNG_A.US,D,20230510,000000,23.18,23.18,22.5,23.14,10278,0
+DLNG_A.US,D,20230511,000000,22.95,22.95,22.51,22.75,2944,0
+DLNG_A.US,D,20230512,000000,22.5,23.0999,22.5,22.5,1271,0
+DLNG_A.US,D,20230515,000000,22.63,22.7883,22.5,22.5,5777,0
+DLNG_A.US,D,20230516,000000,22.5,22.82,22.5,22.53,1065,0
+DLNG_A.US,D,20230517,000000,23,23,20.37,21,19018,0
+DLNG_A.US,D,20230518,000000,21.99,22.55,21.81,21.81,7677,0
+DLNG_A.US,D,20230519,000000,22.3657,22.5,22.345,22.35,6840,0
+DLNG_A.US,D,20230522,000000,22.13,22.4999,21.85,22.13,4278,0
+DLNG_A.US,D,20230523,000000,21.9,22.25,21.9,21.96,1669,0
+DLNG_A.US,D,20230524,000000,21.86,22.28,21.86,22.21,1848,0
+DLNG_A.US,D,20230525,000000,22.3928,22.3928,21.9301,22.24,1723,0
+DLNG_A.US,D,20230526,000000,22.25,22.4985,21.7378,21.7378,967,0
+DLNG_A.US,D,20230530,000000,22,22,21.31,21.53,2934,0
+DLNG_A.US,D,20230531,000000,22.17,22.17,21.75,21.75,1789,0
+DLNG_A.US,D,20230601,000000,21.75,21.99,21.53,21.795,2828,0
+DLNG_A.US,D,20230602,000000,22.39,22.39,22.16,22.3419,2194,0
+DLNG_A.US,D,20230605,000000,22.51,22.51,22.25,22.25,281,0
+DLNG_A.US,D,20230606,000000,22.2,22.24,22.2,22.24,977,0
+DLNG_A.US,D,20230607,000000,22.4475,22.4475,22.32,22.32,743,0
+DLNG_A.US,D,20230608,000000,22.51,22.51,22.384,22.45,2217,0
+DLNG_A.US,D,20230609,000000,22.3,22.3,22.1605,22.3,3345,0
+DLNG_A.US,D,20230612,000000,22.06,22.3,22.06,22.28,5905,0
+DLNG_A.US,D,20230613,000000,22.3,22.3,22.1826,22.1826,778,0
+DLNG_A.US,D,20230614,000000,22.1,22.2,22.1,22.2,526,0
+DLNG_A.US,D,20230615,000000,22.25,22.29,22.01,22.25,1628,0
+DLNG_A.US,D,20230616,000000,22.1,22.14,21.77,22.04,4735,0
+DLNG_A.US,D,20230620,000000,22.27,22.3,22.0977,22.2572,24899,0
+DLNG_A.US,D,20230621,000000,22.26,22.3,22.26,22.3,1541,0
+DLNG_A.US,D,20230622,000000,22.3,22.3,22.29,22.3,7610,0
+DLNG_A.US,D,20230623,000000,22.3,22.3,22.1,22.12,4188,0
+DLNG_A.US,D,20230626,000000,22.175,22.25,22.08,22.19,4429,0
+DLNG_A.US,D,20230627,000000,22.24,22.3,22.19,22.25,5927,0
+DLNG_A.US,D,20230628,000000,22.25,22.25,22.16,22.2175,5560,0
+DLNG_A.US,D,20230629,000000,22.1,22.25,21.86,22.16,7727,0
+DLNG_A.US,D,20230630,000000,22,22.29,22,22.05,4385,0
+DLNG_A.US,D,20230703,000000,21.95,22.21,21.95,22.16,2792,0
+DLNG_A.US,D,20230705,000000,22.11,23.13,22.11,23.01,59436,0
+DLNG_A.US,D,20230706,000000,22.42,23.05,22.42,22.95,16982,0
+DLNG_A.US,D,20230707,000000,23,23.23,22.8432,23.23,7951,0
+DLNG_A.US,D,20230710,000000,23.24,23.24,23.18,23.218,4200,0
+DLNG_A.US,D,20230711,000000,23.24,23.89,23.1,23.6501,12652,0
+DLNG_A.US,D,20230712,000000,23.67,23.8068,23.67,23.6964,3292,0
+DLNG_A.US,D,20230713,000000,23.9,23.99,23.71,23.9,6653,0
+DLNG_A.US,D,20230714,000000,23.73,23.8357,23.29,23.55,6629,0
+DLNG_A.US,D,20230717,000000,23.49,23.885,23.49,23.6,3869,0
+DLNG_A.US,D,20230718,000000,23.7001,24.15,23.7001,23.94,9965,0
+DLNG_A.US,D,20230719,000000,23.92,24.15,23.9,24.0198,5561,0
+DLNG_A.US,D,20230720,000000,23.91,24.3,23.91,24.22,12368,0
+DLNG_A.US,D,20230721,000000,24.2,24.45,24.12,24.45,5939,0
+DLNG_A.US,D,20230724,000000,24.45,24.53,24.09,24.53,5050,0
+DLNG_A.US,D,20230725,000000,24.53,24.53,24.25,24.4636,5668,0
+DLNG_A.US,D,20230726,000000,24.35,24.5,24.12,24.13,15221,0
+DLNG_A.US,D,20230727,000000,24.58,24.6,24.26,24.35,8464,0
+DLNG_A.US,D,20230728,000000,24.53,24.53,24.4,24.4481,2404,0
+DLNG_A.US,D,20230731,000000,24.45,24.643,24.45,24.643,6597,0
+DLNG_A.US,D,20230801,000000,24.55,24.79,24.5,24.65,9428,0
+DLNG_A.US,D,20230802,000000,24.78,24.8851,24.63,24.8851,6312,0
+DLNG_A.US,D,20230803,000000,24.9,24.9,24.66,24.8,5867,0
+DLNG_A.US,D,20230804,000000,24.32,24.5,24.1,24.27,4803,0
+DLNG_A.US,D,20230807,000000,24.6,24.6,23.5403,24,16340,0
+DLNG_A.US,D,20230808,000000,23.9,24.05,23.65,23.8,10418,0
+DLNG_A.US,D,20230809,000000,23.63,23.7819,23.51,23.57,10288,0
+DLNG_A.US,D,20230810,000000,23.75,23.75,23.59,23.65,3906,0
+DLNG_A.US,D,20230811,000000,23.7,23.94,23.61,23.61,7109,0
+DLNG_A.US,D,20230814,000000,23.62,24,23.62,23.77,13307,0
+DLNG_A.US,D,20230815,000000,23.78,23.925,23.78,23.9,3594,0
+DLNG_A.US,D,20230816,000000,23.81,24,23.6,23.6,8626,0
+DLNG_A.US,D,20230817,000000,23.64,23.86,23.5513,23.77,9586,0
+DLNG_A.US,D,20230818,000000,24,24,23.38,23.64,11329,0
+DLNG_A.US,D,20230821,000000,23.38,23.99,22.88,23.57,12183,0
+DLNG_A.US,D,20230822,000000,23.64,23.64,23.25,23.2599,5557,0
+DLNG_A.US,D,20230823,000000,23.25,23.5,23.25,23.476,4711,0
+DLNG_A.US,D,20230824,000000,23.5,23.5,23.4,23.4101,2703,0
+DLNG_A.US,D,20230825,000000,23.72,24,23.45,23.8,11349,0
+DLNG_A.US,D,20230828,000000,23.75,24,23.55,23.78,9333,0
+DLNG_A.US,D,20230829,000000,23.85,24.09,23.75,24.09,3123,0
+DLNG_A.US,D,20230830,000000,24.03,24.06,23.62,23.62,2606,0
+DLNG_A.US,D,20230831,000000,23.75,23.9999,23.75,23.9999,557,0
+DLNG_A.US,D,20230901,000000,23.92,23.92,23.82,23.89,1000,0
+DLNG_A.US,D,20230905,000000,24,24,23.79,24,4267,0
+DLNG_A.US,D,20230906,000000,23.83,23.86,23.66,23.66,10765,0
+DLNG_A.US,D,20230907,000000,23.66,23.9,23.66,23.7043,4873,0
+DLNG_A.US,D,20230908,000000,23.81,23.99,23.71,23.86,3339,0
+DLNG_A.US,D,20230911,000000,23.83,23.83,23.5773,23.8072,8603,0
+DLNG_A.US,D,20230912,000000,23.65,23.8177,23.58,23.63,8990,0
+DLNG_A.US,D,20230913,000000,23.63,23.82,23.62,23.79,5754,0
+DLNG_A.US,D,20230914,000000,23.69,23.8309,23.69,23.82,3880,0
+DLNG_A.US,D,20230915,000000,23.89,23.89,23.75,23.75,1565,0
+DLNG_A.US,D,20230918,000000,23.85,23.925,23.75,23.8183,3363,0
+DLNG_A.US,D,20230919,000000,23.8899,23.89,23.8,23.8,1586,0
+DLNG_A.US,D,20230920,000000,23.75,23.89,23.7,23.71,2940,0
+DLNG_A.US,D,20230921,000000,23.78,23.83,23.69,23.69,2133,0
+DLNG_A.US,D,20230922,000000,23.81,23.81,23.4,23.47,8784,0
+DLNG_A.US,D,20230925,000000,23.71,23.85,23.54,23.55,4794,0
+DLNG_A.US,D,20230926,000000,23.27,23.56,23.26,23.39,10585,0
+DLNG_A.US,D,20230927,000000,23.38,23.4,23.35,23.4,6413,0
+DLNG_A.US,D,20230928,000000,23.54,23.54,23.47,23.5058,4420,0
+DLNG_A.US,D,20230929,000000,23.6,23.89,23.5,23.5,1264,0
+DLNG_A.US,D,20231002,000000,23.5,23.5,23.5,23.5,391,0
+DLNG_A.US,D,20231003,000000,23.7965,23.87,23.695,23.695,726,0
+DLNG_A.US,D,20231004,000000,23.9,23.9,23.0577,23.31,15317,0
+DLNG_A.US,D,20231005,000000,23.5,23.695,23.5,23.5501,9123,0
+DLNG_A.US,D,20231006,000000,23.55,23.8,23.55,23.78,2555,0
+DLNG_A.US,D,20231009,000000,23.84,23.84,23.5899,23.7699,3306,0
+DLNG_A.US,D,20231010,000000,23.548,23.7791,23.548,23.7791,2236,0
+DLNG_A.US,D,20231011,000000,23.8573,23.87,23.61,23.63,1615,0
+DLNG_A.US,D,20231012,000000,23.8,23.87,23.77,23.8304,2808,0
+DLNG_A.US,D,20231013,000000,23.83,23.89,23.62,23.65,2511,0
+DLNG_A.US,D,20231016,000000,23.81,23.81,23.61,23.79,4295,0
+DLNG_A.US,D,20231017,000000,23.88,23.88,23.5223,23.765,3342,0
+DLNG_A.US,D,20231018,000000,23.65,23.8999,23.65,23.8999,1327,0
+DLNG_A.US,D,20231019,000000,23.7,23.8799,23.5,23.5,4720,0
+DLNG_A.US,D,20231020,000000,23.5,23.7899,23.5,23.665,3290,0
+DLNG_A.US,D,20231023,000000,23.68,23.75,23.68,23.7,2963,0
+DLNG_A.US,D,20231024,000000,23.715,23.82,23.715,23.715,3155,0
+DLNG_A.US,D,20231025,000000,23.76,23.82,23.75,23.75,2454,0
+DLNG_A.US,D,20231026,000000,23.8,23.8,23.77,23.77,738,0
+DLNG_A.US,D,20231027,000000,23.78,23.85,23.78,23.83,14604,0
+DLNG_A.US,D,20231030,000000,23.83,24.2,23.1039,23.9,18244,0
+DLNG_A.US,D,20231031,000000,23.83,23.9841,23.7001,23.8064,3348,0
+DLNG_A.US,D,20231101,000000,23.75,24.09,23.3,23.6,11900,0
+DLNG_A.US,D,20231102,000000,23.4,23.51,23.33,23.35,10128,0
+DLNG_A.US,D,20231103,000000,23.64,23.64,23.21,23.3,6965,0
+DLNG_A.US,D,20231106,000000,23.5,23.5,23.2535,23.3289,2176,0
+DLNG_A.US,D,20231107,000000,22.7,23.3896,22.7,23.3896,2020,0
+DLNG_A.US,D,20231108,000000,23.4,23.4,23.4,23.4,557,0
+DLNG_A.US,D,20231109,000000,23.45,23.45,23.45,23.45,195,0
+DLNG_A.US,D,20231110,000000,23.43,23.44,23.12,23.12,2935,0
+DLNG_A.US,D,20231113,000000,23.3794,23.45,23.2701,23.2701,3351,0
+DLNG_A.US,D,20231114,000000,23.45,23.45,23.25,23.26,2604,0
+DLNG_A.US,D,20231115,000000,23.26,23.45,23.26,23.45,1679,0
+DLNG_A.US,D,20231116,000000,23.5,23.5,22.85,23.22,7860,0
+DLNG_A.US,D,20231117,000000,23.35,23.35,23.35,23.35,345,0
+DLNG_A.US,D,20231120,000000,23.45,23.45,23.1,23.1399,6172,0
+DLNG_A.US,D,20231121,000000,23.11,23.53,23.11,23.53,4574,0
+DLNG_A.US,D,20231122,000000,23.37,23.54,23.34,23.3701,2379,0
+DLNG_A.US,D,20231124,000000,23.52,23.52,23.46,23.46,486,0
+DLNG_A.US,D,20231127,000000,23.19,23.5,23.19,23.4996,3727,0
+DLNG_A.US,D,20231128,000000,23.19,23.48,23.18,23.44,2134,0
+DLNG_A.US,D,20231129,000000,23.44,23.5799,23.21,23.21,6705,0
+DLNG_A.US,D,20231130,000000,23.51,23.53,23.3,23.3869,8242,0
+DLNG_A.US,D,20231201,000000,23.35,23.78,23.35,23.78,8303,0
+DLNG_A.US,D,20231204,000000,23.69,23.7999,23.69,23.7761,4822,0
+DLNG_A.US,D,20231205,000000,23.65,23.7794,23.53,23.7597,1882,0
+DLNG_A.US,D,20231206,000000,23.5101,23.85,23.5101,23.8497,4119,0
+DLNG_A.US,D,20231207,000000,23.87,24.1,23.85,23.85,9399,0
+DLNG_A.US,D,20231208,000000,24.1,24.25,23.86,24.25,10440,0
+DLNG_A.US,D,20231211,000000,23.9,23.9,23.6597,23.6597,12438,0
+DLNG_A.US,D,20231212,000000,23.77,23.9999,23.7421,23.9547,5110,0
+DLNG_A.US,D,20231213,000000,23.92,23.94,23.7,23.85,5446,0
+DLNG_A.US,D,20231214,000000,23.8887,24,23.8887,23.9044,1864,0
+DLNG_A.US,D,20231215,000000,23.8624,24,23.8,24,3695,0
+DLNG_A.US,D,20231218,000000,24,24,23.9,24,3778,0
+DLNG_A.US,D,20231219,000000,23.9424,24,23.9,23.9999,6408,0
+DLNG_A.US,D,20231220,000000,24.1,24.24,23.96,24.125,3486,0
+DLNG_A.US,D,20231221,000000,24.1139,24.25,24.1139,24.2162,1904,0
+DLNG_A.US,D,20231222,000000,24.2,24.2,24.072,24.0923,3335,0
+DLNG_A.US,D,20231226,000000,24,24.2,24,24.06,2408,0
+DLNG_A.US,D,20231227,000000,24.01,24.3139,24.005,24.3139,7377,0
+DLNG_A.US,D,20231228,000000,24.43,24.43,24,24.33,6336,0
+DLNG_A.US,D,20231229,000000,24.4,24.73,24.35,24.73,11422,0
+DLNG_A.US,D,20240102,000000,24.8,25,24.45,25,9180,0
+DLNG_A.US,D,20240103,000000,25,25,24.9,24.9,7451,0
+DLNG_A.US,D,20240104,000000,24.97,25.1,24.88,25.1,2841,0
+DLNG_A.US,D,20240105,000000,25.1,25.1,25,25.01,9024,0
+DLNG_A.US,D,20240108,000000,24.99,25.98,24.99,25.94,30976,0
+DLNG_A.US,D,20240109,000000,25.85,25.85,25.17,25.44,8703,0
+DLNG_A.US,D,20240110,000000,25.3,25.35,25.1,25.1,6406,0
+DLNG_A.US,D,20240111,000000,25.1,25.2695,25.1,25.2,2611,0
+DLNG_A.US,D,20240112,000000,25.3,25.58,25.02,25.49,26822,0
+DLNG_A.US,D,20240116,000000,25.5727,25.59,25.2501,25.55,3123,0
+DLNG_A.US,D,20240117,000000,25.5,25.5,25.25,25.4145,4332,0
+DLNG_A.US,D,20240118,000000,25.4779,25.4779,25.27,25.43,857,0
+DLNG_A.US,D,20240119,000000,25.35,25.5,25.35,25.5,1051,0
+DLNG_A.US,D,20240122,000000,25.5,25.5,25.475,25.475,531,0
+DLNG_A.US,D,20240123,000000,25.58,25.58,25.28,25.4,2446,0
+DLNG_A.US,D,20240124,000000,25.58,25.58,25.1128,25.2701,4925,0
+DLNG_A.US,D,20240125,000000,25.3,25.6,25.3,25.41,2090,0
+DLNG_A.US,D,20240126,000000,25.6,25.6,25.3538,25.44,2328,0
+DLNG_A.US,D,20240129,000000,25.53,25.53,25.44,25.45,3139,0
+DLNG_A.US,D,20240130,000000,25.401,25.45,25.35,25.43,4665,0
+DLNG_A.US,D,20240131,000000,25.3,25.6,25.3,25.6,7412,0
+DLNG_A.US,D,20240201,000000,25.56,25.97,25.46,25.87,22049,0
+DLNG_A.US,D,20240202,000000,25.19,25.4,25.14,25.18,12263,0
+DLNG_A.US,D,20240205,000000,25.15,25.15,24.75,24.85,6772,0
+DLNG_A.US,D,20240206,000000,24.95,24.95,24.84,24.84,4131,0
+DLNG_A.US,D,20240207,000000,24.79,25.22,24.79,25.02,5432,0
+DLNG_A.US,D,20240208,000000,25.15,25.175,24.8,24.8,5648,0
+DLNG_A.US,D,20240209,000000,25.14,25.15,25.09,25.12,1270,0
+DLNG_A.US,D,20240212,000000,25.05,25.35,25,25.33,8832,0
+DLNG_A.US,D,20240213,000000,25.28,25.28,25.05,25.155,1461,0
+DLNG_A.US,D,20240214,000000,25.1,25.2,25.05,25.2,5632,0
+DLNG_A.US,D,20240215,000000,25.14,25.15,25.01,25.045,4722,0
+DLNG_A.US,D,20240216,000000,25.2,25.2,24.9032,25.15,9319,0
+DLNG_A.US,D,20240220,000000,25.2,25.2,25.18,25.18,809,0
+DLNG_A.US,D,20240221,000000,25.2,25.2,25.02,25.15,11170,0
+DLNG_A.US,D,20240222,000000,25.2,25.2,25,25.105,4352,0
+DLNG_A.US,D,20240223,000000,25.03,25.1934,25.03,25.1721,5004,0
+DLNG_A.US,D,20240226,000000,25.2,25.2,25.05,25.09,4515,0
+DLNG_A.US,D,20240227,000000,25.1,25.125,25.06,25.09,4424,0
+DLNG_A.US,D,20240228,000000,25.15,25.2388,25.15,25.2388,2922,0
+DLNG_A.US,D,20240229,000000,25.2,25.25,25.1608,25.1608,2404,0
+DLNG_A.US,D,20240301,000000,25.1,25.14,25.05,25.11,8569,0
+DLNG_A.US,D,20240304,000000,25.25,25.25,25.08,25.0906,2606,0
+DLNG_A.US,D,20240305,000000,25.09,25.1564,25.08,25.1,2391,0
+DLNG_A.US,D,20240306,000000,25.1,25.14,25.0501,25.1,3181,0
+DLNG_A.US,D,20240307,000000,25.2395,25.25,25.06,25.06,6050,0
+DLNG_A.US,D,20240308,000000,25.2,25.2,25.0786,25.1868,2297,0
+DLNG_A.US,D,20240311,000000,25.25,25.2501,25.19,25.2501,1352,0
+DLNG_A.US,D,20240312,000000,25.25,25.325,25.25,25.325,3778,0
+DLNG_A.US,D,20240313,000000,25.205,25.3291,25.205,25.3167,3285,0
+DLNG_A.US,D,20240314,000000,25.31,25.31,25.3,25.31,1119,0
+DLNG_A.US,D,20240318,000000,25.17,25.29,25.15,25.29,2839,0
+DLNG_A.US,D,20240319,000000,25.17,25.35,25.17,25.3296,9161,0
+DLNG_A.US,D,20240320,000000,25.325,25.35,25.325,25.35,1510,0
+DLNG_A.US,D,20240321,000000,25.3,25.35,25.3,25.35,10167,0
+DLNG_A.US,D,20240322,000000,25.3971,25.4996,25.3103,25.433,3429,0
+DLNG_A.US,D,20240325,000000,25.3,25.34,25.3,25.34,600,0
+DLNG_A.US,D,20240326,000000,25.4,25.4,25.3,25.307,2807,0
+DLNG_A.US,D,20240327,000000,25.35,25.4369,25.35,25.4369,864,0
+DLNG_A.US,D,20240328,000000,25.49,25.49,25.42,25.43,2499,0
+DLNG_A.US,D,20240401,000000,25.35,25.5,25.35,25.3763,7382,0
+DLNG_A.US,D,20240402,000000,25.52,25.7,25.45,25.6999,3788,0
+DLNG_A.US,D,20240403,000000,25.56,25.56,25.56,25.56,166,0
+DLNG_A.US,D,20240404,000000,25.465,25.65,25.465,25.5234,2979,0
+DLNG_A.US,D,20240405,000000,25.44,25.44,25.36,25.39,1169,0
+DLNG_A.US,D,20240408,000000,25.38,25.495,25.35,25.41,3473,0
+DLNG_A.US,D,20240409,000000,25.49,25.5,25.45,25.5,876,0
+DLNG_A.US,D,20240410,000000,25.36,25.45,25.36,25.4,1052,0
+DLNG_A.US,D,20240411,000000,25.64,25.64,25.36,25.4,1050,0
+DLNG_A.US,D,20240412,000000,25.41,25.5026,25.4,25.5026,2066,0
+DLNG_A.US,D,20240415,000000,25.5,25.55,25.35,25.3823,5636,0
+DLNG_A.US,D,20240416,000000,25.5,25.5,25.45,25.47,3201,0
+DLNG_A.US,D,20240417,000000,25.4725,25.53,25.4689,25.47,4698,0
+DLNG_A.US,D,20240418,000000,25.54,25.6,25.52,25.6,4518,0
+DLNG_A.US,D,20240419,000000,25.65,25.74,25.6,25.7357,2784,0
+DLNG_A.US,D,20240422,000000,25.85,25.85,25.74,25.74,1355,0
+DLNG_A.US,D,20240423,000000,25.74,25.85,25.7385,25.7806,4992,0
+DLNG_A.US,D,20240424,000000,25.8,25.85,25.76,25.85,5259,0
+DLNG_A.US,D,20240425,000000,25.8019,25.8125,25.6262,25.7018,2234,0
+DLNG_A.US,D,20240426,000000,25.64,25.977,25.64,25.9334,4052,0
+DLNG_A.US,D,20240429,000000,26,26.25,26,26.17,5389,0
+DLNG_A.US,D,20240430,000000,26.06,26.2125,25.73,25.8447,13416,0
+DLNG_A.US,D,20240501,000000,25.8,25.98,25.8,25.95,4924,0
+DLNG_A.US,D,20240502,000000,25.95,26.225,25.95,26.105,7069,0
+DLNG_A.US,D,20240503,000000,25.95,26.075,25.69,25.78,4446,0
+DLNG_A.US,D,20240506,000000,25.77,25.89,25.45,25.5345,8143,0
+DLNG_A.US,D,20240507,000000,25.45,25.475,25.45,25.45,2158,0
+DLNG_A.US,D,20240508,000000,25.57,25.6,25.4846,25.6,676,0
+DLNG_A.US,D,20240509,000000,25.68,25.68,25.38,25.4106,4534,0
+DLNG_A.US,D,20240510,000000,25.41,25.48,25.24,25.45,10454,0
+DLNG_A.US,D,20240513,000000,25.45,25.6,25.45,25.5977,2326,0
+DLNG_A.US,D,20240514,000000,25.59,25.59,25.4,25.4,4134,0
+DLNG_A.US,D,20240515,000000,25.38,25.4201,25.2056,25.4201,5203,0
+DLNG_A.US,D,20240516,000000,25.4599,25.5201,25.4599,25.52,621,0
+DLNG_A.US,D,20240520,000000,25.4216,25.5,25.4147,25.466,1782,0
+DLNG_A.US,D,20240521,000000,25.37,25.493,25.36,25.4629,6612,0
+DLNG_A.US,D,20240522,000000,25.36,25.75,25.36,25.6,9512,0
+DLNG_A.US,D,20240523,000000,25.69,25.69,25.37,25.3901,2712,0
+DLNG_A.US,D,20240524,000000,25.68,25.6898,25.39,25.6032,4424,0
+DLNG_A.US,D,20240528,000000,25.51,25.525,25.4564,25.5201,1753,0
+DLNG_A.US,D,20240529,000000,25.5,25.54,25.5,25.54,976,0
+DLNG_A.US,D,20240530,000000,25.6,25.6,25.4478,25.52,1956,0
+DLNG_A.US,D,20240531,000000,25.52,25.52,25.3682,25.41,7335,0
+DLNG_A.US,D,20240603,000000,25.58,25.75,25.43,25.725,5472,0
+DLNG_A.US,D,20240604,000000,25.97,25.97,25.695,25.72,344,0
+DLNG_A.US,D,20240605,000000,25.835,25.8402,25.76,25.76,5828,0
+DLNG_A.US,D,20240606,000000,25.95,26.2901,25.7495,25.7495,5699,0
+DLNG_A.US,D,20240607,000000,25.9,25.9,25.7162,25.7162,1964,0
+DLNG_A.US,D,20240610,000000,25.85,25.99,25.84,25.84,2787,0
+DLNG_A.US,D,20240611,000000,25.84,26,25.84,25.99,2529,0
+DLNG_A.US,D,20240612,000000,26.0199,26.0199,25.5301,25.85,8593,0
+DLNG_A.US,D,20240613,000000,25.79,25.9,25.79,25.875,1923,0
+DLNG_A.US,D,20240614,000000,25.84,25.85,25.75,25.75,2492,0
+DLNG_A.US,D,20240617,000000,25.61,25.8031,25.61,25.66,3939,0
+DLNG_A.US,D,20240618,000000,25.8,26.21,25.62,25.62,3882,0
+DLNG_A.US,D,20240620,000000,25.63,25.8,25.6,25.68,6735,0
+DLNG_A.US,D,20240621,000000,25.68,25.68,25.61,25.61,3227,0
+DLNG_A.US,D,20240624,000000,25.845,26.07,25.5,25.6,8208,0
+DLNG_A.US,D,20240625,000000,25.61,25.61,25.5706,25.61,1365,0
+DLNG_A.US,D,20240626,000000,25.52,25.57,25.5,25.5187,1555,0
+DLNG_A.US,D,20240627,000000,25.5,26.04,25.29,25.29,12189,0
+DLNG_A.US,D,20240628,000000,25.33,25.86,25.33,25.585,4192,0
+DLNG_A.US,D,20240701,000000,25.51,25.6352,25.45,25.545,1295,0
+DLNG_A.US,D,20240702,000000,25.41,25.63,25.41,25.63,2050,0
+DLNG_A.US,D,20240703,000000,25.6156,25.7,25.6156,25.67,957,0
+DLNG_A.US,D,20240705,000000,25.48,25.63,25.31,25.6,6825,0
+DLNG_A.US,D,20240708,000000,25.75,25.75,25.44,25.5,1693,0
+DLNG_A.US,D,20240709,000000,25.5601,25.64,25.31,25.5,7788,0
+DLNG_A.US,D,20240710,000000,25.66,25.728,25.5251,25.6,2123,0
+DLNG_A.US,D,20240711,000000,25.5,25.76,25.5,25.54,5059,0
+DLNG_A.US,D,20240712,000000,25.56,25.64,25.5,25.61,2212,0
+DLNG_A.US,D,20240715,000000,25.5,25.682,25.5,25.682,6806,0
+DLNG_A.US,D,20240716,000000,25.79,25.79,25.55,25.7,1493,0
+DLNG_A.US,D,20240717,000000,25.65,25.79,25.65,25.7216,1540,0
+DLNG_A.US,D,20240718,000000,25.75,25.899,25.7,25.899,1024,0
+DLNG_A.US,D,20240719,000000,25.95,25.95,25.775,25.775,1093,0
+DLNG_A.US,D,20240722,000000,25.82,25.95,25.82,25.94,2268,0
+DLNG_A.US,D,20240723,000000,25.9,25.9,25.5633,25.85,3847,0
+DLNG_A.US,D,20240724,000000,25.725,25.77,25.725,25.77,989,0
+DLNG_A.US,D,20240725,000000,25.8998,25.8998,25.8141,25.8141,347,0
+DLNG_A.US,D,20240726,000000,25.9,25.9,25.4,25.695,12078,0
+DLNG_A.US,D,20240729,000000,25.75,25.75,25.35,25.58,21387,0
+DLNG_A.US,D,20240730,000000,25.43,25.57,25.43,25.49,4299,0
+DLNG_A.US,D,20240731,000000,25.67,25.6897,25.51,25.65,3376,0
+DLNG_A.US,D,20240801,000000,25.65,25.65,25.4,25.53,2294,0
+DLNG_A.US,D,20240802,000000,25.5,25.89,25.5,25.7,2539,0
+DLNG_A.US,D,20240805,000000,25.28,25.28,25.0638,25.2,11079,0
+DLNG_A.US,D,20240806,000000,25.3,25.3994,25.3,25.3761,4812,0
+DLNG_A.US,D,20240807,000000,25.2001,25.3001,25.2001,25.3001,983,0
+DLNG_A.US,D,20240808,000000,25.2201,25.32,25.2201,25.2401,2822,0
+DLNG_A.US,D,20240809,000000,25.3908,25.3908,25.3,25.3,931,0
+DLNG_A.US,D,20240812,000000,25.3999,25.3999,25.22,25.27,1804,0
+DLNG_A.US,D,20240813,000000,25.4,25.485,25.4,25.4,1502,0
+DLNG_A.US,D,20240814,000000,25.32,25.4149,25.32,25.3601,1485,0
+DLNG_A.US,D,20240815,000000,25.27,25.2899,25.06,25.06,6769,0
+DLNG_A.US,D,20240816,000000,25.1699,25.35,25.13,25.16,12589,0
+DLNG_A.US,D,20240819,000000,25.2,25.29,25.2,25.25,3130,0
+DLNG_A.US,D,20240820,000000,25.275,25.3,25.2429,25.254,1454,0
+DLNG_A.US,D,20240821,000000,25.23,25.26,25,25.16,10252,0
+DLNG_A.US,D,20240822,000000,25.3556,25.3901,25.14,25.2867,20858,0
+DLNG_A.US,D,20240823,000000,25.36,25.41,25.29,25.4001,3414,0
+DLNG_A.US,D,20240826,000000,25.29,25.42,25.29,25.295,4887,0
+DLNG_A.US,D,20240827,000000,25.325,25.3812,25.3,25.3558,1676,0
+DLNG_A.US,D,20240828,000000,25.39,25.39,25.3,25.3412,1423,0
+DLNG_A.US,D,20240829,000000,25.35,25.39,25.35,25.39,502,0
+DLNG_A.US,D,20240830,000000,25.39,25.39,25.34,25.3567,3202,0
+DLNG_A.US,D,20240903,000000,25.47,25.47,25.31,25.3202,1963,0
+DLNG_A.US,D,20240904,000000,25.4414,25.4414,25.3945,25.3945,1204,0
+DLNG_A.US,D,20240905,000000,25.3,25.41,25.3,25.41,250,0
+DLNG_A.US,D,20240906,000000,25.32,25.4886,25.3,25.4886,1719,0
+DLNG_A.US,D,20240909,000000,25.4,25.4,25.35,25.35,2934,0
+DLNG_A.US,D,20240910,000000,25.31,25.45,25.31,25.45,267,0
+DLNG_A.US,D,20240911,000000,25.4367,25.4367,25.3464,25.3464,873,0
+DLNG_A.US,D,20240912,000000,25.36,25.39,25.355,25.3644,3840,0
+DLNG_A.US,D,20240913,000000,25.37,25.37,25.37,25.37,385,0
+DLNG_A.US,D,20240916,000000,25.48,25.5,25.45,25.45,1822,0
+DLNG_A.US,D,20240917,000000,25.58,25.59,25.4,25.5366,2635,0
+DLNG_A.US,D,20240918,000000,25.5,25.5,25.5,25.5,522,0
+DLNG_A.US,D,20240919,000000,25.6,25.65,25.6,25.65,3695,0
+DLNG_A.US,D,20240920,000000,25.69,25.76,25.6786,25.75,1237,0
+DLNG_A.US,D,20240923,000000,25.63,25.73,25.63,25.65,2527,0
+DLNG_A.US,D,20240924,000000,25.65,25.7369,25.6101,25.66,5122,0
+DLNG_A.US,D,20240925,000000,25.665,25.7,25.6325,25.7,2267,0
+DLNG_A.US,D,20240926,000000,25.6,25.61,25.6,25.6,428,0
+DLNG_A.US,D,20240927,000000,25.66,25.66,25.498,25.498,1322,0
+DLNG_A.US,D,20240930,000000,25.69,25.69,25.39,25.4284,3780,0
+DLNG_A.US,D,20241001,000000,25.6084,25.795,25.45,25.5814,2155,0
+DLNG_A.US,D,20241002,000000,25.5265,25.66,25.45,25.66,4480,0
+DLNG_A.US,D,20241003,000000,25.5101,25.8,25.5101,25.7061,4848,0
+DLNG_A.US,D,20241007,000000,25.79,25.8501,25.75,25.75,2671,0
+DLNG_A.US,D,20241008,000000,25.6594,25.75,25.655,25.74,2526,0
+DLNG_A.US,D,20241009,000000,25.74,25.79,25.55,25.72,6110,0
+DLNG_A.US,D,20241010,000000,25.7322,25.7322,25.5943,25.5943,2003,0
+DLNG_A.US,D,20241011,000000,25.63,25.72,25.63,25.72,2522,0
+DLNG_A.US,D,20241014,000000,25.56,25.63,25.56,25.63,1681,0
+DLNG_A.US,D,20241015,000000,25.75,25.775,25.75,25.7608,3775,0
+DLNG_A.US,D,20241016,000000,25.75,25.75,25.6501,25.6501,2634,0
+DLNG_A.US,D,20241017,000000,25.65,25.7418,25.65,25.7099,1413,0
+DLNG_A.US,D,20241018,000000,25.7,25.7,25.495,25.58,5817,0
+DLNG_A.US,D,20241021,000000,25.56,25.58,25.38,25.5,11569,0
+DLNG_A.US,D,20241022,000000,25.7537,25.7537,25.7537,25.7537,415,0
+DLNG_A.US,D,20241023,000000,25.7,25.72,25.4801,25.5421,7865,0
+DLNG_A.US,D,20241024,000000,25.56,25.72,25.5217,25.7068,4626,0
+DLNG_A.US,D,20241028,000000,25.66,25.73,25.6158,25.6158,7589,0
+DLNG_A.US,D,20241029,000000,25.7114,25.7388,25.7,25.718,1757,0
+DLNG_A.US,D,20241030,000000,25.7,26,25.66,25.67,6132,0
+DLNG_A.US,D,20241031,000000,25.705,25.75,25.47,25.65,6190,0
+DLNG_A.US,D,20241101,000000,25.5506,25.7555,25.5506,25.7499,5280,0
+DLNG_A.US,D,20241104,000000,25.75,25.75,25.48,25.55,7415,0
+DLNG_A.US,D,20241105,000000,25.17,25.33,25.01,25.25,10898,0
+DLNG_A.US,D,20241106,000000,25.22,25.3466,25.1744,25.32,4574,0
+DLNG_A.US,D,20241107,000000,25.2,25.3699,25.1,25.3699,6518,0
+DLNG_A.US,D,20241108,000000,25.33,25.4873,25.31,25.38,3712,0
+DLNG_A.US,D,20241111,000000,25.55,25.7,25.436,25.7,6373,0
+DLNG_A.US,D,20241112,000000,25.75,25.75,25.3501,25.6924,7834,0
+DLNG_A.US,D,20241113,000000,25.5443,25.72,25.41,25.4851,3614,0
+DLNG_A.US,D,20241114,000000,25.6,25.6303,25.51,25.51,2232,0
+DLNG_A.US,D,20241118,000000,25.5,25.75,25.4388,25.57,4368,0
+DLNG_A.US,D,20241119,000000,25.51,25.56,25.5,25.5425,2339,0
+DLNG_A.US,D,20241120,000000,25.31,25.433,24.7001,25.2597,25401,0
+DLNG_A.US,D,20241121,000000,25.2117,25.49,25.1,25.25,8322,0
+DLNG_A.US,D,20241122,000000,25.3445,25.41,25.26,25.39,4188,0
+DLNG_A.US,D,20241125,000000,25.3215,25.5745,25.3215,25.5745,5279,0
+DLNG_A.US,D,20241126,000000,25.6299,25.7399,25.41,25.5675,4006,0
+DLNG_A.US,D,20241127,000000,25.4485,25.75,25.4485,25.5,4991,0
+DLNG_A.US,D,20241129,000000,25.55,25.55,25.5,25.5,400,0
+DLNG_A.US,D,20241202,000000,25.6902,25.72,25.42,25.4335,1392,0
+DLNG_A.US,D,20241203,000000,25.59,25.6,25.59,25.6,513,0
+DLNG_A.US,D,20241204,000000,25.5,25.6,25.16,25.3704,3784,0
+DLNG_A.US,D,20241205,000000,25.35,25.47,25.295,25.4066,6683,0
+DLNG_A.US,D,20241206,000000,25.32,25.45,25.32,25.45,2834,0
+DLNG_A.US,D,20241209,000000,25.4086,25.4086,25.3,25.4086,232,0
+DLNG_A.US,D,20241210,000000,25.41,25.41,25.18,25.26,6984,0
+DLNG_A.US,D,20241211,000000,25.38,25.4,25.343,25.343,4665,0
+DLNG_A.US,D,20241212,000000,25.39,25.4,25.3,25.3,2232,0
+DLNG_A.US,D,20241213,000000,25.3999,25.4,25.3,25.3801,2555,0
+DLNG_A.US,D,20241216,000000,25.3383,25.4,25.3,25.335,2549,0
+DLNG_A.US,D,20241217,000000,25.3337,25.35,25.3,25.3,1052,0
+DLNG_A.US,D,20241218,000000,25.28,25.4,25.26,25.4,10039,0
+DLNG_A.US,D,20241219,000000,25.335,25.47,25.335,25.4,3473,0
+DLNG_A.US,D,20241220,000000,25.32,25.4417,25.3,25.4,4931,0
+DLNG_A.US,D,20241223,000000,25.38,25.4,25.38,25.388,760,0
+DLNG_A.US,D,20241224,000000,25.4109,25.4109,25.4109,25.4109,100,0
+DLNG_A.US,D,20241226,000000,25.47,25.49,25.45,25.48,1849,0
+DLNG_A.US,D,20241227,000000,25.3251,25.4668,25.3251,25.4668,325,0
+DLNG_A.US,D,20241230,000000,25.5,25.54,25.47,25.5001,5178,0
+DLNG_A.US,D,20241231,000000,25.25,25.5,25.25,25.4,1802,0
+DLNG_A.US,D,20250102,000000,25.33,25.48,25.318,25.425,3780,0
+DLNG_A.US,D,20250103,000000,25.34,25.5,25.31,25.4828,3188,0
+DLNG_A.US,D,20250106,000000,25.48,25.55,25.45,25.53,7951,0
+DLNG_A.US,D,20250107,000000,25.455,25.57,25.455,25.48,3924,0
+DLNG_A.US,D,20250108,000000,25.5,25.5,25.45,25.5,791,0
+DLNG_A.US,D,20250110,000000,25.7168,25.7168,25.5,25.7,2802,0
+DLNG_A.US,D,20250113,000000,25.75,25.75,25.56,25.75,1790,0
+DLNG_A.US,D,20250114,000000,25.695,25.72,25.56,25.56,1533,0
+DLNG_A.US,D,20250115,000000,25.5,25.62,25.5,25.52,4745,0
+DLNG_A.US,D,20250116,000000,25.55,25.59,25.55,25.59,1043,0
+DLNG_A.US,D,20250117,000000,25.576,25.576,25.3049,25.31,14122,0
+DLNG_A.US,D,20250121,000000,26.2676,26.2676,25.42,25.44,6437,0
+DLNG_A.US,D,20250122,000000,25.62,25.63,25.2923,25.2974,18743,0
+DLNG_A.US,D,20250123,000000,25.4715,25.62,25.33,25.47,13146,0
+DLNG_A.US,D,20250124,000000,25.58,25.65,25.29,25.37,28316,0
+DLNG_A.US,D,20250127,000000,25.37,25.44,25.17,25.305,24885,0
+DLNG_A.US,D,20250128,000000,25.58,25.58,25.26,25.3,27450,0
+DLNG_A.US,D,20250129,000000,25.45,25.64,25.3,25.3,6527,0
+DLNG_A.US,D,20250130,000000,25.49,25.6387,25.32,25.425,14156,0
+DLNG_A.US,D,20250131,000000,25.5015,25.64,25.5015,25.5621,2624,0
+DLNG_A.US,D,20250203,000000,25.51,25.69,25.51,25.66,3165,0
+DLNG_A.US,D,20250204,000000,25.72,25.72,25.39,25.45,22680,0
+DLNG_A.US,D,20250205,000000,25.01,25.19,24.9002,25.0999,22913,0
+DLNG_A.US,D,20250206,000000,25.1512,25.18,25.1001,25.15,7882,0
+DLNG_A.US,D,20250207,000000,25.18,25.1899,25.06,25.1,26777,0
+DLNG_A.US,D,20250210,000000,25.17,25.18,25.07,25.082,7797,0
+DLNG_A.US,D,20250211,000000,25.1,25.16,25.06,25.1,11537,0
+DLNG_A.US,D,20250212,000000,25.11,25.29,25.03,25.28,10767,0
+DLNG_A.US,D,20250213,000000,25.28,25.2865,25.19,25.285,8760,0
+DLNG_A.US,D,20250214,000000,25.2,25.35,25.2,25.2899,5428,0
+DLNG_A.US,D,20250218,000000,25.21,25.21,25.01,25.01,14752,0
+DLNG_A.US,D,20250219,000000,25.1,25.1,25.02,25.0201,10172,0
+DLNG_A.US,D,20250220,000000,25.08,25.08,24.9201,24.96,21055,0
+DLNG_A.US,D,20250221,000000,25.01,25.05,24.92,24.95,9722,0
+DLNG_A.US,D,20250224,000000,24.96,25.2834,24.79,24.8499,16295,0
+DLNG_A.US,D,20250225,000000,25.1211,25.1211,24.81,24.95,16521,0
+DLNG_A.US,D,20250226,000000,25.23,25.23,24.89,24.8908,13682,0
+DLNG_A.US,D,20250227,000000,24.88,25.17,24.7899,24.79,9015,0
+DLNG_A.US,D,20250228,000000,24.86,25.02,24.79,24.828,13336,0
+DLNG_A.US,D,20250303,000000,24.92,24.9862,24.76,24.7964,11456,0
+DLNG_A.US,D,20250304,000000,24.75,24.9,24.75,24.8014,3517,0
+DLNG_A.US,D,20250305,000000,24.88,24.89,24.81,24.87,4635,0
+DLNG_A.US,D,20250306,000000,24.9768,25.19,24.8,24.9,10821,0
+DLNG_A.US,D,20250307,000000,25.0847,25.19,24.95,25.17,5457,0
+DLNG_A.US,D,20250310,000000,25.135,25.17,25.065,25.12,3642,0
+DLNG_A.US,D,20250311,000000,25.0846,25.1601,24.98,25.16,11041,0
+DLNG_A.US,D,20250312,000000,25.21,25.2235,25.16,25.18,9361,0
+DLNG_A.US,D,20250313,000000,25.1601,25.2502,25.1601,25.2075,6128,0
+DLNG_A.US,D,20250314,000000,25.24,25.315,25.22,25.2565,6581,0
+DLNG_A.US,D,20250317,000000,25.32,25.3245,25.21,25.29,7336,0
+DLNG_A.US,D,20250318,000000,25.28,25.36,25.21,25.33,3342,0
+DLNG_A.US,D,20250319,000000,25.36,25.36,25.2901,25.3499,7350,0
+DLNG_A.US,D,20250320,000000,25.34,25.4,25.25,25.3542,4867,0
+DLNG_A.US,D,20250321,000000,25.306,25.3448,25.2501,25.3,5112,0
+DLNG_A.US,D,20250324,000000,25.2961,25.3203,25.0801,25.3203,6293,0
+DLNG_A.US,D,20250325,000000,25.2841,25.3,25.25,25.3,1604,0
+DLNG_A.US,D,20250326,000000,25.315,25.5717,25.3,25.354,4170,0
+DLNG_A.US,D,20250327,000000,25.47,25.6292,25.41,25.48,6781,0
+DLNG_A.US,D,20250328,000000,25.445,25.45,25.41,25.45,773,0
+DLNG_A.US,D,20250331,000000,25.41,25.48,25.35,25.38,1716,0
+DLNG_A.US,D,20250401,000000,25.6,25.6164,25.5,25.5764,2090,0
+DLNG_A.US,D,20250402,000000,25.5638,25.5638,25.5638,25.5638,314,0
+DLNG_A.US,D,20250403,000000,25.47,25.59,25.26,25.5,5239,0
+DLNG_A.US,D,20250404,000000,25.25,25.34,25.0588,25.06,5687,0
+DLNG_A.US,D,20250407,000000,24.79,25,23.22,24.32,30671,0
+DLNG_A.US,D,20250408,000000,24.51,24.8899,24.0355,24.52,23520,0
+DLNG_A.US,D,20250409,000000,24.38,24.81,24.1,24.81,11315,0
+DLNG_A.US,D,20250410,000000,24.79,24.81,24.4001,24.66,5315,0
+DLNG_A.US,D,20250411,000000,24.79,24.79,24.6101,24.7713,2266,0
+DLNG_A.US,D,20250414,000000,24.79,25.34,24.79,25.34,2435,0
+DLNG_A.US,D,20250415,000000,25.38,25.4205,25.36,25.36,2833,0
+DLNG_A.US,D,20250416,000000,25.4,25.6,25.0447,25.3,10124,0
+DLNG_A.US,D,20250417,000000,25.475,25.49,25.4208,25.49,898,0
+DLNG_A.US,D,20250421,000000,25.52,25.6185,25.3237,25.4738,3906,0
+DLNG_A.US,D,20250422,000000,25.5,25.61,25.5,25.61,1065,0
+DLNG_A.US,D,20250423,000000,25.65,25.7999,25.65,25.7601,2046,0
+DLNG_A.US,D,20250424,000000,25.8904,26.17,25.7665,25.88,10965,0
+DLNG_A.US,D,20250425,000000,25.95,26.0796,25.9,25.95,2183,0
+DLNG_A.US,D,20250428,000000,25.96,26.02,25.95,25.95,2750,0
+DLNG_A.US,D,20250429,000000,25.97,26.0852,25.85,26.0852,2019,0
+DLNG_A.US,D,20250430,000000,26.0001,26.16,26.0001,26.16,4618,0
+DLNG_A.US,D,20250501,000000,26.098,26.16,25.9301,25.9403,3045,0
+DLNG_A.US,D,20250502,000000,26,26.0534,25.95,26,1340,0
+DLNG_A.US,D,20250505,000000,25.6575,25.6575,25.6575,25.6575,317,0
+DLNG_A.US,D,20250506,000000,25.74,26.0327,25.7026,26.0327,4574,0
+DLNG_A.US,D,20250507,000000,25.5187,25.87,25.4,25.47,7884,0
+DLNG_A.US,D,20250508,000000,26,26,25.3101,25.3101,8105,0
+DLNG_A.US,D,20250509,000000,25.594,25.88,25.2301,25.8292,2503,0
+DLNG_A.US,D,20250512,000000,25.8999,25.8999,25.2,25.31,11188,0
+DLNG_A.US,D,20250513,000000,25.6,25.8,25.575,25.65,4685,0
+DLNG_A.US,D,20250514,000000,25.32,25.86,25.32,25.47,2274,0
+DLNG_A.US,D,20250515,000000,25.8,25.8,25.34,25.5879,6012,0
+DLNG_A.US,D,20250516,000000,25.48,25.58,25.3801,25.465,2302,0
+DLNG_A.US,D,20250519,000000,25.38,25.715,25.28,25.28,2706,0
+DLNG_A.US,D,20250520,000000,25.889,25.889,25.19,25.28,2539,0
+DLNG_A.US,D,20250521,000000,25.5,25.82,25.3,25.645,3437,0
+DLNG_A.US,D,20250522,000000,25.64,25.83,25.32,25.78,4441,0
+DLNG_A.US,D,20250523,000000,25.63,25.75,25.56,25.56,1517,0
+DLNG_A.US,D,20250527,000000,25.42,25.4201,25.3,25.351,12731,0
+DLNG_A.US,D,20250528,000000,25.37,25.39,25.2,25.2,4635,0
+DLNG_A.US,D,20250529,000000,25.222,25.39,25.21,25.39,2671,0
+DLNG_A.US,D,20250530,000000,25.22,25.5325,25.22,25.5,4832,0
+DLNG_A.US,D,20250602,000000,25.47,25.5756,25.47,25.5756,937,0
+DLNG_A.US,D,20250603,000000,25.445,25.5,25.445,25.445,1969,0
+DLNG_A.US,D,20250604,000000,25.35,25.4729,25.25,25.2701,5803,0
+DLNG_A.US,D,20250605,000000,25.48,25.48,25.2,25.47,4174,0
+DLNG_A.US,D,20250606,000000,25.57,25.58,25.47,25.58,1523,0
+DLNG_A.US,D,20250609,000000,25.55,25.55,25.24,25.24,4075,0
+DLNG_A.US,D,20250610,000000,25.5352,25.5352,25.3,25.36,3824,0
+DLNG_A.US,D,20250612,000000,25.39,25.55,25.35,25.4954,1960,0
+DLNG_A.US,D,20250613,000000,25.39,25.4999,25.3,25.3727,3347,0
+DLNG_A.US,D,20250616,000000,25.54,25.54,25.31,25.31,653,0
+DLNG_A.US,D,20250617,000000,25.29,25.3575,25.27,25.3575,3318,0
+DLNG_A.US,D,20250618,000000,25.4,25.55,25.32,25.3201,3603,0
+DLNG_A.US,D,20250620,000000,25.5289,25.5289,25.5289,25.5289,432,0
+DLNG_A.US,D,20250623,000000,25.36,25.48,25.35,25.35,2126,0
+DLNG_A.US,D,20250624,000000,25.5,25.51,25.35,25.4949,5187,0
+DLNG_A.US,D,20250625,000000,25.4791,25.51,25.36,25.45,2543,0
+DLNG_A.US,D,20250626,000000,25.4899,25.4899,25.36,25.39,2063,0
+DLNG_A.US,D,20250627,000000,25.48,25.48,25.48,25.48,544,0
+DLNG_A.US,D,20250630,000000,25.4699,25.47,25.46,25.47,1117,0
+DLNG_A.US,D,20250701,000000,25.435,25.47,25.34,25.47,3540,0
+DLNG_A.US,D,20250702,000000,25.5409,25.55,25.49,25.55,583,0
+DLNG_A.US,D,20250703,000000,25.55,25.58,25.5065,25.58,1585,0
+DLNG_A.US,D,20250707,000000,25.58,25.625,25.5,25.5,2336,0
+DLNG_A.US,D,20250708,000000,25.55,25.6624,25.55,25.5999,1604,0
+DLNG_A.US,D,20250709,000000,25.5792,25.74,25.52,25.7218,1995,0
+DLNG_A.US,D,20250710,000000,25.51,25.735,25.45,25.6,10722,0
+DLNG_A.US,D,20250711,000000,25.69,25.7123,25.57,25.655,4110,0
+DLNG_A.US,D,20250714,000000,25.66,25.75,25.5,25.5,6943,0
+DLNG_A.US,D,20250715,000000,25.5754,25.5754,25.41,25.55,7347,0
+DLNG_A.US,D,20250716,000000,25.59,25.75,25.45,25.7,9863,0
+DLNG_A.US,D,20250717,000000,25.7,25.7101,25.7,25.7,980,0
+DLNG_A.US,D,20250718,000000,25.7368,25.7368,25.7368,25.7368,850,0
+DLNG_A.US,D,20250721,000000,25.74,26.15,25.74,26.15,4064,0
+DLNG_A.US,D,20250722,000000,26.15,26.17,25.9001,26.17,6475,0
+DLNG_A.US,D,20250723,000000,26.22,26.37,26.2,26.37,6391,0
+DLNG_A.US,D,20250724,000000,26.39,26.8916,26.2862,26.8916,6526,0
+DLNG_A.US,D,20250725,000000,26.7072,26.84,26.34,26.48,17809,0
+DLNG_A.US,D,20250728,000000,26.5,26.7,26.06,26.61,24332,0
+DLNG_A.US,D,20250729,000000,26.6,26.72,26.14,26.2807,5042,0
+DLNG_A.US,D,20250730,000000,26.72,26.8,25.99,26.2554,22366,0
+DLNG_A.US,D,20250731,000000,26.18,26.6747,26.17,26.6399,10432,0
+DLNG_A.US,D,20250801,000000,26.452,26.95,26.23,26.76,19086,0
+DLNG_A.US,D,20250804,000000,26.8622,26.9049,26.4,26.73,11315,0
+DLNG_A.US,D,20250805,000000,25.93,26.05,25.93,26.01,3845,0
+DLNG_A.US,D,20250806,000000,26,26.06,25.8813,25.95,3126,0
+DLNG_A.US,D,20250807,000000,26.0651,26.25,26.0651,26.1396,3751,0
+DLNG_A.US,D,20250808,000000,26.9,28.77,26.115,26.13,3448,0
+DLNG_A.US,D,20250811,000000,26.13,26.22,26.1,26.22,3374,0
+DLNG_A.US,D,20250812,000000,26.165,26.5,26.05,26.15,8756,0
+DLNG_A.US,D,20250813,000000,26.312,26.36,26.1347,26.19,2139,0
+DLNG_A.US,D,20250814,000000,27,27,26.13,26.2385,4645,0
+DLNG_A.US,D,20250815,000000,26.3,26.345,26.14,26.15,5291,0
+DLNG_A.US,D,20250818,000000,26.1001,26.2226,25.8,25.8,20658,0
+DLNG_A.US,D,20250819,000000,26.49,26.49,25.7956,25.91,5525,0
+DLNG_A.US,D,20250820,000000,26.1,26.1,25.76,26.015,6646,0
+DLNG_A.US,D,20250821,000000,26.2,26.39,26.15,26.39,8188,0
+DLNG_A.US,D,20250822,000000,26.49,26.49,26.44,26.49,221,0
+DLNG_A.US,D,20250825,000000,26.3,26.32,26.19,26.3,4075,0
+DLNG_A.US,D,20250826,000000,26.15,26.42,25.99,26.318,10123,0
+DLNG_A.US,D,20250827,000000,26.35,26.5,26.32,26.3617,6979,0
+DLNG_A.US,D,20250828,000000,26.36,26.5,26.3,26.31,2157,0
+DLNG_A.US,D,20250829,000000,26.41,26.41,26.0776,26.0776,2255,0
+DLNG_A.US,D,20250902,000000,26.1763,26.3516,26,26.3516,7014,0
+DLNG_A.US,D,20250903,000000,26.06,26.26,26.06,26.26,533,0
+DLNG_A.US,D,20250904,000000,26.12,26.1501,26.12,26.15,1938,0
+DLNG_A.US,D,20250905,000000,26.2,26.498,26.1686,26.4,3915,0
+DLNG_A.US,D,20250908,000000,26.4,26.4,26.3153,26.32,647,0
+DLNG_A.US,D,20250909,000000,26.4,26.46,26.33,26.35,4858,0
+DLNG_A.US,D,20250910,000000,26.4544,26.56,26.23,26.23,861,0
+DLNG_A.US,D,20250911,000000,26.23,26.26,26.23,26.26,890,0
+DLNG_A.US,D,20250912,000000,26.5205,26.5205,26.28,26.28,2641,0
+DLNG_A.US,D,20250915,000000,26.425,26.425,26.425,26.425,685,0
+DLNG_A.US,D,20250916,000000,26.3,26.31,26.19,26.2694,3914,0
+DLNG_A.US,D,20250917,000000,26.3149,26.3149,26.184,26.184,3891,0
+DLNG_A.US,D,20250918,000000,26.21,26.3515,26.21,26.27,2182,0
+DLNG_A.US,D,20250919,000000,26.45,26.46,26.26,26.26,1082,0
+DLNG_A.US,D,20250922,000000,26.26,26.35,26.26,26.35,1866,0
+DLNG_A.US,D,20250923,000000,26.34,26.3588,26.34,26.3588,476,0
+DLNG_A.US,D,20250924,000000,26.49,26.77,26.38,26.77,1660,0
+DLNG_A.US,D,20250925,000000,26.52,26.7544,26.5,26.69,4140,0
+DLNG_A.US,D,20250926,000000,26.52,26.52,26.52,26.52,262,0
+DLNG_A.US,D,20250929,000000,26.41,26.41,26.2601,26.27,532,0
+DLNG_A.US,D,20250930,000000,26.5,26.97,26.27,26.97,2517,0
+DLNG_A.US,D,20251002,000000,26.42,26.5,26.42,26.5,609,0
+DLNG_A.US,D,20251006,000000,26.4,26.74,26.31,26.66,1874,0
+DLNG_A.US,D,20251007,000000,26.32,26.63,26.3101,26.63,3364,0
+DLNG_A.US,D,20251008,000000,26.3,26.55,26.3,26.55,488,0
+DLNG_A.US,D,20251009,000000,26.55,26.7,26.4,26.4,1167,0
+DLNG_A.US,D,20251010,000000,26.3001,26.53,26.3001,26.53,4332,0
+DLNG_A.US,D,20251013,000000,26.6,26.7,26.4,26.4,7139,0
+DLNG_A.US,D,20251014,000000,26.4,26.41,26.12,26.12,10126,0
+DLNG_A.US,D,20251015,000000,26.22,26.22,26.1,26.1,2788,0
+DLNG_A.US,D,20251016,000000,26.15,26.2,26.15,26.15,2724,0
+DLNG_A.US,D,20251020,000000,26.126,26.126,26.126,26.126,403,0
+DLNG_A.US,D,20251021,000000,26.23,26.52,26.23,26.4924,3591,0
+DLNG_A.US,D,20251022,000000,26.26,26.39,26.2312,26.2312,580,0
+DLNG_A.US,D,20251023,000000,26.54,26.6,26.1191,26.23,6260,0
+DLNG_A.US,D,20251024,000000,26.3492,26.4,26.2,26.28,4254,0
+DLNG_A.US,D,20251027,000000,26.26,26.26,26.15,26.15,1009,0
+DLNG_A.US,D,20251028,000000,26.17,26.25,26.15,26.195,2006,0
+DLNG_A.US,D,20251029,000000,26.2108,26.2981,25.99,26.2878,4622,0
+DLNG_A.US,D,20251030,000000,26.35,26.59,26.26,26.59,4300,0
+DLNG_A.US,D,20251031,000000,26.59,26.59,26.4001,26.4895,1642,0
+DLNG_A.US,D,20251103,000000,26.48,26.88,26.31,26.41,29400,0
+DLNG_A.US,D,20251104,000000,26.2,26.2,26,26.1212,2745,0
+DLNG_A.US,D,20251105,000000,26.06,26.125,26.06,26.1,926,0
+DLNG_A.US,D,20251106,000000,26.11,26.3,26.11,26.15,956,0
+DLNG_A.US,D,20251107,000000,26.28,26.28,26.08,26.2,1349,0
+DLNG_A.US,D,20251110,000000,26.142,26.142,26.142,26.142,465,0
+DLNG_A.US,D,20251111,000000,26.05,26.27,26,26.1472,3008,0
+DLNG_A.US,D,20251112,000000,26.09,26.1999,26.09,26.14,3547,0
+DLNG_A.US,D,20251113,000000,26.4783,26.4783,26.03,26.3144,2175,0
+DLNG_A.US,D,20251114,000000,26.2799,26.2799,26.23,26.2799,292,0
+DLNG_A.US,D,20251117,000000,26.257,26.26,26.2542,26.2542,685,0
+DLNG_A.US,D,20251118,000000,26.2,26.2,26.175,26.2,1201,0
+DLNG_A.US,D,20251119,000000,26.24,26.26,26.2323,26.25,1092,0
+DLNG_A.US,D,20251120,000000,26.26,26.26,26.2599,26.2599,4343,0
+DLNG_A.US,D,20251121,000000,26.23,26.25,26.1027,26.1027,382,0
+DLNG_A.US,D,20251124,000000,26.2372,26.37,26.03,26.24,4399,0
+DLNG_A.US,D,20251125,000000,26.22,26.3513,26.22,26.31,2605,0
+DLNG_A.US,D,20251126,000000,26.03,26.39,26.0101,26.0101,1092,0
+DLNG_A.US,D,20251128,000000,26.3282,26.33,26.3282,26.33,566,0
+DLNG_A.US,D,20251201,000000,26.3927,26.4,26.39,26.4,3472,0
+DLNG_A.US,D,20251202,000000,26.2717,26.5,26.2,26.3,3429,0
+DLNG_A.US,D,20251203,000000,26.3,26.4,26.2,26.4,3124,0
+DLNG_A.US,D,20251204,000000,26.4545,26.53,26.4545,26.4813,2048,0
+DLNG_A.US,D,20251205,000000,26.11,26.45,26.11,26.3,826,0
+DLNG_A.US,D,20251208,000000,26.28,26.45,26.2284,26.45,2449,0
+DLNG_A.US,D,20251209,000000,26.48,26.48,26.226,26.46,982,0
+DLNG_A.US,D,20251210,000000,26.587,26.587,26.587,26.587,162,0
+DLNG_A.US,D,20251211,000000,26.4,26.4,26.0301,26.2033,1156,0
+DLNG_A.US,D,20251212,000000,26.41,26.4961,26.0301,26.0301,889,0
+DLNG_A.US,D,20251215,000000,26.33,26.35,26.1197,26.26,3589,0
+DLNG_A.US,D,20251216,000000,26.325,26.35,26.13,26.3,1534,0
+DLNG_A.US,D,20251217,000000,26.3,26.3,26.25,26.2668,1977,0
+DLNG_A.US,D,20251218,000000,26.34,26.34,26.25,26.25,2883,0
+DLNG_A.US,D,20251219,000000,26.3,26.3,26.3,26.3,183,0
+DLNG_A.US,D,20251222,000000,26.21,26.3,26.0601,26.0601,3199,0
+DLNG_A.US,D,20251223,000000,26.25,26.25,26.11,26.1633,999,0
+DLNG_A.US,D,20251224,000000,26.18,26.28,26,26,3091,0
+DLNG_A.US,D,20251226,000000,26.19,26.27,26.19,26.25,1299,0
+DLNG_A.US,D,20251229,000000,26.02,26.25,26.02,26.25,4716,0
+DLNG_A.US,D,20251230,000000,26.25,26.25,26.235,26.235,1238,0
+DLNG_A.US,D,20251231,000000,26.2,26.3,26.2,26.251,1594,0
+DLNG_A.US,D,20260102,000000,26.25,26.3,26.2499,26.3,1841,0
+DLNG_A.US,D,20260105,000000,26.3,26.49,26.25,26.25,5835,0
+DLNG_A.US,D,20260106,000000,26.2892,26.35,26.08,26.1101,9094,0
+DLNG_A.US,D,20260107,000000,26.12,26.2645,26.12,26.2645,6490,0
+DLNG_A.US,D,20260108,000000,26.26,26.38,26.25,26.38,2938,0
+DLNG_A.US,D,20260109,000000,26.3311,26.3311,26.3311,26.3311,489,0
+DLNG_A.US,D,20260112,000000,26.4,26.46,26.2932,26.3139,1020,0
+DLNG_A.US,D,20260113,000000,26.445,26.5561,26.32,26.5,3748,0
+DLNG_A.US,D,20260114,000000,26.5001,26.63,26.5001,26.5963,1357,0
+DLNG_A.US,D,20260115,000000,26.74,26.99,26.575,26.65,7110,0
+DLNG_A.US,D,20260116,000000,26.6,26.8,26.51,26.54,4754,0
+DLNG_A.US,D,20260120,000000,26.53,27,26.53,26.75,2371,0
+DLNG_A.US,D,20260121,000000,26.89,27.3,26.71,27.3,4315,0
+DLNG_A.US,D,20260122,000000,27,27.18,26.5908,26.94,2608,0
+DLNG_A.US,D,20260123,000000,26.8,26.94,26.8,26.804,4149,0
+DLNG_A.US,D,20260126,000000,26.54,26.71,26.5,26.71,1548,0
+DLNG_A.US,D,20260127,000000,26.54,26.74,26.51,26.72,1490,0
+DLNG_A.US,D,20260128,000000,26.5583,26.93,26.5583,26.93,2693,0
+DLNG_A.US,D,20260129,000000,26.7511,26.95,26.5,26.76,5026,0
+DLNG_A.US,D,20260130,000000,26.98,26.98,26.75,26.8921,6072,0
+DLNG_A.US,D,20260202,000000,27.03,27.03,26.79,26.849,3978,0
+DLNG_A.US,D,20260203,000000,26.56,26.9,26.56,26.84,4408,0
+DLNG_A.US,D,20260204,000000,26.8501,26.98,26.7255,26.77,4878,0
+DLNG_A.US,D,20260205,000000,26.377,26.55,26.09,26.1,10562,0
+DLNG_A.US,D,20260206,000000,26.11,26.3036,26.09,26.09,2589,0
+DLNG_A.US,D,20260209,000000,26.0388,26.08,26,26.0494,5862,0
+DLNG_A.US,D,20260210,000000,26.13,26.27,26.01,26.254,2736,0
+DLNG_A.US,D,20260212,000000,26.35,26.35,26.22,26.22,1938,0
+DLNG_A.US,D,20260213,000000,26.415,26.58,26.297,26.297,4248,0
+DLNG_A.US,D,20260217,000000,26.23,26.33,26.22,26.22,4276,0
+DLNG_A.US,D,20260218,000000,26.38,26.38,26.38,26.38,634,0
diff --git a/daily/us/nyse stocks/1/dlx.us.txt b/daily/us/nyse stocks/1/dlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..224a2758866a058ca4b6f265f9f893a6754a2c29
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlx.us.txt	
@@ -0,0 +1,9717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLX.US,D,19870723,000000,9.86952,9.94434,9.64103,9.94434,507575.0249939,0
+DLX.US,D,19870724,000000,9.86952,9.9847,9.7207,9.86952,183246.56455135,0
+DLX.US,D,19870727,000000,9.90988,10.1709,9.90988,10.0231,348424.93783579,0
+DLX.US,D,19870728,000000,10.1709,10.242,10.1373,10.2083,391155.2466146,0
+DLX.US,D,19870729,000000,10.242,10.3927,10.1373,10.3927,179320.41794512,0
+DLX.US,D,19870730,000000,10.3581,10.6558,10.3581,10.5423,275432.36186214,0
+DLX.US,D,19870731,000000,10.577,10.7287,10.3927,10.7287,252452.58098305,0
+DLX.US,D,19870803,000000,10.6558,10.7287,10.5108,10.5423,225695.61581258,0
+DLX.US,D,19870804,000000,10.4715,10.6221,10.3581,10.4715,441167.00001464,0
+DLX.US,D,19870805,000000,10.3236,10.5423,10.2766,10.3927,501548.82225656,0
+DLX.US,D,19870806,000000,10.4715,10.5108,10.3581,10.4715,384849.86974873,0
+DLX.US,D,19870807,000000,10.5108,10.6941,10.4715,10.6558,285797.22223145,0
+DLX.US,D,19870810,000000,10.6221,10.7287,10.5423,10.7287,155372.90286673,0
+DLX.US,D,19870811,000000,10.842,11.442,10.6941,10.7699,419033.07507726,0
+DLX.US,D,19870812,000000,10.7699,10.7699,10.4715,10.6558,250075.43411242,0
+DLX.US,D,19870813,000000,10.577,10.7699,10.5108,10.6941,292384.8983094,0
+DLX.US,D,19870814,000000,10.6558,10.7699,10.4715,10.6941,238164.69909105,0
+DLX.US,D,19870817,000000,10.7699,10.9572,10.6941,10.8065,600318.12886726,0
+DLX.US,D,19870818,000000,10.5636,10.8285,10.2641,10.5636,230322.8228237,0
+DLX.US,D,19870819,000000,10.529,10.5971,10.2996,10.5636,160270.95045029,0
+DLX.US,D,19870820,000000,10.529,10.792,10.4484,10.7507,334412.0632943,0
+DLX.US,D,19870821,000000,10.7142,10.8986,10.6788,10.8631,181004.83796696,0
+DLX.US,D,19870824,000000,10.8285,10.8285,10.6423,10.7507,143181.9520223,0
+DLX.US,D,19870825,000000,10.792,10.8631,10.5636,10.6423,306114.43194432,0
+DLX.US,D,19870826,000000,10.529,10.792,10.4118,10.792,313117.74413154,0
+DLX.US,D,19870827,000000,10.792,10.792,10.529,10.5636,181984.03080586,0
+DLX.US,D,19870828,000000,10.5971,10.6423,10.0788,10.1479,343941.484667,0
+DLX.US,D,19870831,000000,10.1479,10.2996,10.1142,10.2304,268148.83385187,0
+DLX.US,D,19870901,000000,10.2641,10.4484,10.2304,10.2641,252172.36516,0
+DLX.US,D,19870902,000000,10.2641,10.4484,10.1863,10.4484,271928.10153226,0
+DLX.US,D,19870903,000000,10.529,10.529,10.338,10.4118,297985.04799235,0
+DLX.US,D,19870904,000000,10.4118,10.529,10.3784,10.4118,209158.71547462,0
+DLX.US,D,19870908,000000,10.3784,10.3784,9.73412,10.2304,307099.87495028,0
+DLX.US,D,19870909,000000,10.1479,10.1479,9.96462,9.99907,306114.43194432,0
+DLX.US,D,19870910,000000,10.0788,10.2641,10.0788,10.1863,315917.81897301,0
+DLX.US,D,19870911,000000,10.1863,10.4954,10.1479,10.4954,487822.41370517,0
+DLX.US,D,19870914,000000,10.4484,10.5971,10.2304,10.529,156628.14475065,0
+DLX.US,D,19870915,000000,10.5971,10.6788,10.2996,10.5636,194872.91697163,0
+DLX.US,D,19870916,000000,10.529,10.7142,10.4484,10.5971,155229.14902442,0
+DLX.US,D,19870917,000000,10.7142,10.792,10.5971,10.6788,259460.05994832,0
+DLX.US,D,19870918,000000,10.5971,10.7142,10.529,10.6423,188992.55146564,0
+DLX.US,D,19870921,000000,10.6423,10.7142,10.338,10.338,150464.43833806,0
+DLX.US,D,19870922,000000,10.2304,10.9792,10.2304,10.9792,331751.57551708,0
+DLX.US,D,19870923,000000,10.9792,11.3123,10.8986,11.1636,477590.89023307,0
+DLX.US,D,19870924,000000,11.0935,11.3565,10.8285,10.8986,280613.75035229,0
+DLX.US,D,19870925,000000,10.8285,10.8285,10.5636,10.5636,178904.78183585,0
+DLX.US,D,19870928,000000,10.4954,10.6788,10.4118,10.4484,318862.68935132,0
+DLX.US,D,19870929,000000,10.4484,10.529,10.0365,10.1479,297007.93854246,0
+DLX.US,D,19870930,000000,10.1142,10.3784,10.1142,10.2996,217713.11078645,0
+DLX.US,D,19871001,000000,10.3784,10.8285,10.2996,10.792,322646.12380973,0
+DLX.US,D,19871002,000000,10.792,10.792,10.4484,10.4484,204681.51247289,0
+DLX.US,D,19871005,000000,10.4954,10.4954,10.2304,10.2996,275013.60066934,0
+DLX.US,D,19871006,000000,10.2641,10.2641,10.0788,10.2641,414975.67496284,0
+DLX.US,D,19871007,000000,10.1479,10.2304,9.99907,10.1863,277814.71720531,0
+DLX.US,D,19871008,000000,10.1863,10.1863,10.0365,10.1863,220931.94682075,0
+DLX.US,D,19871009,000000,10.1863,10.1863,9.96462,10.1479,92744.145567874,0
+DLX.US,D,19871012,000000,9.99907,9.99907,9.55078,9.66503,293505.76160159,0
+DLX.US,D,19871013,000000,9.62086,9.62086,9.28583,9.62086,398716.90705891,0
+DLX.US,D,19871014,000000,9.40199,9.40199,9.10017,9.28583,314797.99737533,0
+DLX.US,D,19871015,000000,9.13415,9.17352,8.87333,8.87333,440048.22011147,0
+DLX.US,D,19871016,000000,8.90578,9.13415,8.75775,8.83801,404181.63645563,0
+DLX.US,D,19871019,000000,7.21623,8.49213,7.21623,7.97441,792676.39529301,0
+DLX.US,D,19871020,000000,7.89415,8.34334,7.74478,8.1932,688443.4009801,0
+DLX.US,D,19871021,000000,8.1932,8.72213,8.1932,8.42368,904611.67880901,0
+DLX.US,D,19871022,000000,8.12312,8.34334,7.55884,7.78041,758487.98149194,0
+DLX.US,D,19871023,000000,7.7084,8.00897,7.67403,8.00897,328110.85320646,0
+DLX.US,D,19871026,000000,7.51669,7.78041,6.46687,7.14499,435704.35400694,0
+DLX.US,D,19871027,000000,7.51669,7.59427,7.29504,7.59427,281881.49257032,0
+DLX.US,D,19871028,000000,7.59427,7.93073,7.51669,7.67403,217713.11078645,0
+DLX.US,D,19871029,000000,7.59427,8.34334,7.59427,7.8236,267445.69005797,0
+DLX.US,D,19871030,000000,8.12312,8.42368,7.7084,7.8236,400680.50120927,0
+DLX.US,D,19871102,000000,7.63007,8.12312,7.59427,8.12312,344216.49201751,0
+DLX.US,D,19871103,000000,8.00897,8.12312,7.7084,8.12312,338473.63018674,0
+DLX.US,D,19871104,000000,7.97441,8.1932,7.8236,8.04372,246572.21547704,0
+DLX.US,D,19871105,000000,7.97441,8.3872,7.97441,8.15959,359070.01402815,0
+DLX.US,D,19871106,000000,8.15959,8.3872,7.97441,8.04372,238444.91491409,0
+DLX.US,D,19871109,000000,8.0802,8.0802,7.78041,7.8236,225974.78994113,0
+DLX.US,D,19871110,000000,7.67403,7.85787,7.51669,7.51669,357805.39689365,0
+DLX.US,D,19871111,000000,7.63007,7.78041,7.55884,7.67403,134210.87890668,0
+DLX.US,D,19871112,000000,7.59427,7.97441,7.59427,7.85787,264503.9447632,0
+DLX.US,D,19871113,000000,7.8236,8.04372,7.8236,7.93073,160133.44677504,0
+DLX.US,D,19871116,000000,8.0802,8.0802,7.74478,7.93073,154667.67568381,0
+DLX.US,D,19871117,000000,7.87928,7.87928,7.65214,7.87928,364812.87585891,0
+DLX.US,D,19871118,000000,7.91556,7.91556,7.61587,7.8428,245311.76512057,0
+DLX.US,D,19871119,000000,7.76601,7.87928,7.61587,7.68719,176244.29405864,0
+DLX.US,D,19871120,000000,7.73009,7.95962,7.50249,7.65214,292663.03074342,0
+DLX.US,D,19871123,000000,7.57323,7.80258,7.50249,7.73009,187868.5630899,0
+DLX.US,D,19871124,000000,7.73009,7.99485,7.35205,7.42329,622315.59182392,0
+DLX.US,D,19871125,000000,7.27343,7.4665,7.23773,7.35205,338473.63018674,0
+DLX.US,D,19871127,000000,7.195,7.195,6.93101,7.1591,210146.24186961,0
+DLX.US,D,19871130,000000,7.00963,7.00963,6.43854,6.8594,357392.88586789,0
+DLX.US,D,19871201,000000,6.97364,7.04496,6.63082,6.66655,189831.11554575,0
+DLX.US,D,19871202,000000,6.66655,6.81659,6.63082,6.74526,159713.64388772,0
+DLX.US,D,19871203,000000,6.70245,6.74526,6.13874,6.32421,379104.92452895,0
+DLX.US,D,19871204,000000,6.13874,6.32421,6.05993,6.20998,446775.48325368,0
+DLX.US,D,19871207,000000,6.20998,6.48127,6.13874,6.48127,410906.81620882,0
+DLX.US,D,19871208,000000,6.51669,7.27343,6.36674,7.27343,297704.8321693,0
+DLX.US,D,19871209,000000,7.23773,7.38768,6.97364,7.27343,493420.4799991,0
+DLX.US,D,19871210,000000,6.97364,7.38768,6.81659,7.195,344642.54507188,0
+DLX.US,D,19871211,000000,7.1591,7.27343,7.12359,7.12359,276832.39928288,0
+DLX.US,D,19871214,000000,7.195,7.53839,7.1591,7.42329,218131.87197927,0
+DLX.US,D,19871215,000000,7.42329,7.53839,7.1591,7.27343,257078.74629964,0
+DLX.US,D,19871216,000000,7.30934,7.4665,7.1591,7.4665,267025.88717065,0
+DLX.US,D,19871217,000000,7.4665,7.50249,7.27343,7.38768,247408.69616816,0
+DLX.US,D,19871218,000000,7.27343,7.50249,7.27343,7.50249,618251.94154244,0
+DLX.US,D,19871221,000000,7.50249,7.53839,7.35205,7.4665,211129.60148656,0
+DLX.US,D,19871222,000000,7.42329,7.53839,7.27343,7.53839,357805.39689365,0
+DLX.US,D,19871223,000000,7.57323,7.73009,7.50249,7.68719,599478.52309261,0
+DLX.US,D,19871224,000000,7.65214,7.76601,7.50249,7.50249,64024.627941556,0
+DLX.US,D,19871228,000000,7.53839,7.53839,7.35205,7.42329,203005.42600713,0
+DLX.US,D,19871229,000000,7.42329,7.4665,7.30934,7.35205,238164.69909105,0
+DLX.US,D,19871230,000000,7.35205,7.50249,7.30934,7.50249,491748.56031139,0
+DLX.US,D,19871231,000000,7.50249,7.57323,7.35205,7.38768,421977.94545555,0
+DLX.US,D,19880104,000000,7.42329,7.73009,7.38768,7.57323,244192.98521739,0
+DLX.US,D,19880105,000000,7.57323,7.73009,7.53839,7.65214,533635.09653752,0
+DLX.US,D,19880106,000000,7.65214,7.68719,7.61587,7.68719,113337.40432575,0
+DLX.US,D,19880107,000000,7.61587,7.68719,7.50249,7.68719,207902.4318962,0
+DLX.US,D,19880108,000000,7.68719,7.73009,7.50249,7.50249,534194.48648911,0
+DLX.US,D,19880111,000000,7.50249,7.57323,7.35205,7.53839,237321.96823287,0
+DLX.US,D,19880112,000000,7.53839,7.57323,7.30934,7.57323,348146.80540177,0
+DLX.US,D,19880113,000000,7.50249,7.57323,7.42329,7.50249,232839.5567586,0
+DLX.US,D,19880114,000000,7.4665,7.50249,7.38768,7.38768,152010.31299013,0
+DLX.US,D,19880115,000000,7.50249,7.61587,7.4665,7.50249,217572.48202767,0
+DLX.US,D,19880118,000000,7.50249,7.53839,7.38768,7.42329,211969.2072612,0
+DLX.US,D,19880119,000000,7.42329,7.68719,7.42329,7.4665,110958.1740661,0
+DLX.US,D,19880120,000000,7.50249,7.68719,7.42329,7.42329,268430.09136943,0
+DLX.US,D,19880121,000000,7.53839,7.57323,7.35205,7.50249,113899.91936087,0
+DLX.US,D,19880122,000000,7.57323,7.61587,7.50249,7.61587,75656.18883439,0
+DLX.US,D,19880125,000000,7.61587,7.68719,7.53839,7.61587,114879.11219978,0
+DLX.US,D,19880126,000000,7.57323,7.61587,7.42329,7.4665,203984.61884605,0
+DLX.US,D,19880127,000000,7.42329,7.68719,7.42329,7.65214,269548.87127261,0
+DLX.US,D,19880128,000000,7.65214,7.73009,7.42329,7.50249,551284.5266116,0
+DLX.US,D,19880129,000000,7.57323,7.73009,7.4665,7.73009,154104.11895419,0
+DLX.US,D,19880201,000000,7.80258,7.8428,7.53839,7.61587,165736.72154153,0
+DLX.US,D,19880202,000000,7.53839,7.68719,7.4665,7.68719,173019.20785728,0
+DLX.US,D,19880203,000000,7.68719,7.8428,7.57323,7.73009,221080.9091356,0
+DLX.US,D,19880204,000000,7.68719,7.73009,7.57323,7.61587,354166.75797204,0
+DLX.US,D,19880205,000000,7.61587,7.68719,7.57323,7.61587,210146.24186961,0
+DLX.US,D,19880208,000000,7.57323,7.57323,7.42329,7.4665,106898.69056267,0
+DLX.US,D,19880209,000000,7.4665,7.57323,7.42329,7.53839,90645.131131274,0
+DLX.US,D,19880210,000000,7.4665,7.61587,7.4665,7.57323,243352.33774826,0
+DLX.US,D,19880211,000000,7.53839,7.65214,7.53839,7.57323,197256.31400932,0
+DLX.US,D,19880212,000000,7.61587,7.73009,7.53839,7.68719,110680.04163207,0
+DLX.US,D,19880216,000000,7.75122,8.01501,7.67403,7.90154,209446.22315924,0
+DLX.US,D,19880217,000000,7.94504,8.01501,7.78789,7.86507,224159.1164111,0
+DLX.US,D,19880218,000000,7.78789,7.90154,7.71541,7.83099,108016.42877133,0
+DLX.US,D,19880219,000000,7.86507,8.1307,7.71541,8.05812,151306.12750172,0
+DLX.US,D,19880222,000000,8.09441,8.55337,8.01501,8.47782,212527.55551827,0
+DLX.US,D,19880223,000000,8.51516,8.51516,8.17255,8.32182,320543.98428961,0
+DLX.US,D,19880224,000000,8.32182,8.36522,8.01501,8.01501,194872.91697163,0
+DLX.US,D,19880225,000000,8.1307,8.47782,8.1307,8.25203,254841.18649328,0
+DLX.US,D,19880226,000000,8.32182,8.66656,8.28592,8.55337,129872.22127471,0
+DLX.US,D,19880229,000000,8.55337,8.66656,8.47782,8.66656,331473.44308305,0
+DLX.US,D,19880301,000000,8.66656,8.66656,8.40217,8.47782,142621.52037621,0
+DLX.US,D,19880302,000000,8.51516,8.55337,8.40217,8.47782,104933.01302328,0
+DLX.US,D,19880303,000000,8.43837,8.43837,8.28592,8.32182,225695.61581258,0
+DLX.US,D,19880304,000000,8.36522,8.40217,8.1307,8.25203,188150.86230198,0
+DLX.US,D,19880307,000000,8.17255,8.25203,8.1307,8.20797,168538.87977203,0
+DLX.US,D,19880308,000000,8.20797,8.32182,8.17255,8.17255,218131.87197927,0
+DLX.US,D,19880309,000000,8.17255,8.25203,8.17255,8.25203,142059.00534108,0
+DLX.US,D,19880310,000000,8.17255,8.17255,8.09441,8.09441,291262.99332269,0
+DLX.US,D,19880311,000000,8.09441,8.1307,8.01501,8.1307,186334.14707744,0
+DLX.US,D,19880314,000000,8.05812,8.1307,8.01501,8.05812,142338.17946962,0
+DLX.US,D,19880315,000000,8.05812,8.20797,8.05812,8.20797,74529.075375135,0
+DLX.US,D,19880316,000000,8.1307,8.36522,8.09441,8.28592,127211.73349749,0
+DLX.US,D,19880317,000000,8.32182,8.36522,8.25203,8.32182,134490.05303522,0
+DLX.US,D,19880318,000000,8.47782,8.51516,8.36522,8.47782,252594.25143634,0
+DLX.US,D,19880321,000000,8.40217,8.40217,8.25203,8.25203,106754.93672036,0
+DLX.US,D,19880322,000000,8.28592,8.32182,8.20797,8.25203,63187.105555935,0
+DLX.US,D,19880323,000000,8.17255,8.36522,8.17255,8.28592,121888.67455405,0
+DLX.US,D,19880324,000000,8.20797,8.25203,8.01501,8.09441,156766.69012042,0
+DLX.US,D,19880325,000000,8.05812,8.1307,7.9821,8.01501,171759.79919533,0
+DLX.US,D,19880328,000000,8.01501,8.09441,7.94504,8.05812,81819.895246973,0
+DLX.US,D,19880329,000000,8.05812,8.20797,8.01501,8.05812,199496.99889921,0
+DLX.US,D,19880330,000000,8.05812,8.1307,7.9821,7.9821,204963.81168495,0
+DLX.US,D,19880331,000000,8.01501,8.01501,7.9821,8.01501,89666.979986874,0
+DLX.US,D,19880404,000000,7.9821,8.01501,7.90154,7.94504,141781.91460157,0
+DLX.US,D,19880405,000000,7.94504,8.01501,7.94504,7.9821,84759.557152721,0
+DLX.US,D,19880406,000000,7.94504,8.40217,7.94504,8.36522,192914.53129382,0
+DLX.US,D,19880407,000000,8.28592,8.43837,8.25203,8.32182,142484.01670096,0
+DLX.US,D,19880408,000000,8.40217,8.59435,8.40217,8.47782,91765.994423473,0
+DLX.US,D,19880411,000000,8.55337,8.59435,8.40217,8.55337,134912.98100607,0
+DLX.US,D,19880412,000000,8.47782,8.47782,8.28592,8.36522,77194.77162489,0
+DLX.US,D,19880413,000000,8.36522,8.36522,8.25203,8.32182,123005.37106823,0
+DLX.US,D,19880414,000000,8.20797,8.32182,7.94504,7.94504,153129.09289331,0
+DLX.US,D,19880415,000000,7.94504,7.9821,7.83099,7.86507,201740.80887263,0
+DLX.US,D,19880418,000000,7.90154,7.94504,7.83099,7.90154,67107.001995102,0
+DLX.US,D,19880419,000000,7.90154,8.05812,7.90154,7.94504,135614.04141095,0
+DLX.US,D,19880420,000000,7.94504,7.94504,7.78789,7.83099,302188.28533809,0
+DLX.US,D,19880421,000000,7.83099,7.86507,7.48751,7.63737,154104.11895419,0
+DLX.US,D,19880422,000000,7.71541,7.90154,7.60185,7.83099,84759.557152721,0
+DLX.US,D,19880425,000000,7.83099,7.90154,7.55884,7.55884,289860.87251293,0
+DLX.US,D,19880426,000000,7.18061,7.48751,7.10189,7.29504,644027.63048496,0
+DLX.US,D,19880427,000000,7.29504,7.36627,7.21623,7.25203,558849.31213944,0
+DLX.US,D,19880428,000000,7.21623,7.29504,7.18061,7.18061,335531.88489198,0
+DLX.US,D,19880429,000000,7.18061,7.25203,7.18061,7.21623,252172.36516,0
+DLX.US,D,19880502,000000,7.13788,7.21623,7.10189,7.13788,291401.53869244,0
+DLX.US,D,19880503,000000,7.18061,7.18061,6.95233,6.98784,247834.74922253,0
+DLX.US,D,19880504,000000,7.02385,7.02385,6.75966,6.79546,243909.64431082,0
+DLX.US,D,19880505,000000,6.838,6.87371,6.72433,6.75966,536853.9325718,0
+DLX.US,D,19880506,000000,6.75966,6.838,6.75966,6.79546,299529.8809499,0
+DLX.US,D,19880509,000000,6.79546,6.87371,6.75966,6.838,150047.76053427,0
+DLX.US,D,19880510,000000,6.87371,7.02385,6.87371,6.95233,305412.32984493,0
+DLX.US,D,19880511,000000,6.95233,6.98784,6.72433,6.75966,572160.08458155,0
+DLX.US,D,19880512,000000,6.72433,6.75966,6.60251,6.68114,629183.4837249,0
+DLX.US,D,19880513,000000,6.72433,6.95233,6.68114,6.87371,251195.25571011,0
+DLX.US,D,19880516,000000,6.95233,7.02385,6.838,6.98784,259322.55627307,0
+DLX.US,D,19880517,000000,6.97364,7.05245,6.89521,6.93101,252733.83850061,0
+DLX.US,D,19880518,000000,6.97364,7.00963,6.62411,6.62411,660142.6445466,0
+DLX.US,D,19880519,000000,6.66655,6.66655,6.51007,6.5883,733275.84927902,0
+DLX.US,D,19880520,000000,6.62411,6.66655,6.47407,6.62411,456995.54808618,0
+DLX.US,D,19880523,000000,6.62411,6.62411,6.47407,6.47407,203424.18719995,0
+DLX.US,D,19880524,000000,6.47407,6.5883,6.47407,6.54519,285663.88533424,0
+DLX.US,D,19880525,000000,6.54519,6.66655,6.51007,6.62411,324886.80869962,0
+DLX.US,D,19880526,000000,6.51007,6.5883,6.51007,6.54519,283557.57903608,0
+DLX.US,D,19880527,000000,6.54519,6.66655,6.51007,6.5883,280895.00786985,0
+DLX.US,D,19880531,000000,6.62411,6.97364,6.54519,6.97364,451536.027162,0
+DLX.US,D,19880601,000000,6.97364,7.20182,6.97364,7.12359,327973.34953121,0
+DLX.US,D,19880602,000000,7.20182,7.20182,7.05245,7.12359,449290.13379957,0
+DLX.US,D,19880603,000000,7.05245,7.24532,7.05245,7.08759,236766.74505933,0
+DLX.US,D,19880606,000000,7.08759,7.28073,7.00963,7.24532,137297.41973826,0
+DLX.US,D,19880607,000000,7.24532,7.4375,7.20182,7.31616,682278.65287301,0
+DLX.US,D,19880608,000000,7.31616,7.4375,7.28073,7.39506,292804.70119671,0
+DLX.US,D,19880609,000000,7.35926,7.35926,7.24532,7.31616,184089.29540952,0
+DLX.US,D,19880610,000000,7.31616,7.4375,7.28073,7.39506,300930.96006515,0
+DLX.US,D,19880613,000000,7.35926,7.4375,7.31616,7.39506,855017.64490725,0
+DLX.US,D,19880614,000000,7.4375,7.50921,7.24532,7.31616,302472.66793918,0
+DLX.US,D,19880615,000000,7.24532,7.35926,7.1665,7.28073,317881.41312339,0
+DLX.US,D,19880616,000000,7.28073,7.39506,7.12359,7.24532,770111.20882869,0
+DLX.US,D,19880617,000000,7.24532,7.31616,7.24532,7.28073,329089.00435086,0
+DLX.US,D,19880620,000000,7.24532,7.31616,7.20182,7.28073,127764.87328203,0
+DLX.US,D,19880621,000000,7.24532,7.4375,7.20182,7.4375,372801.63105209,0
+DLX.US,D,19880622,000000,7.5526,7.58726,7.31616,7.4375,235783.38544238,0
+DLX.US,D,19880623,000000,7.4375,7.47311,7.24532,7.35926,264782.07719724,0
+DLX.US,D,19880624,000000,7.28073,7.47311,7.28073,7.47311,197118.81033407,0
+DLX.US,D,19880627,000000,7.47311,7.47311,7.28073,7.28073,241810.62987421,0
+DLX.US,D,19880628,000000,7.35926,7.4375,7.28073,7.39506,231300.9739681,0
+DLX.US,D,19880629,000000,7.4375,7.47311,7.28073,7.31616,125108.55228285,0
+DLX.US,D,19880630,000000,7.31616,7.4375,7.31616,7.4375,186187.26815161,0
+DLX.US,D,19880701,000000,7.4375,7.4375,7.31616,7.35926,199076.15431738,0
+DLX.US,D,19880705,000000,7.4375,7.4375,7.35926,7.4375,278655.36467447,0
+DLX.US,D,19880706,000000,7.4375,7.4375,6.89521,7.05245,566553.68473153,0
+DLX.US,D,19880707,000000,7.05245,7.08759,6.93101,7.00963,325307.65328145,0
+DLX.US,D,19880708,000000,6.93101,6.97364,6.81659,6.89521,618251.94154244,0
+DLX.US,D,19880711,000000,6.93101,7.08759,6.89521,6.97364,285797.22223145,0
+DLX.US,D,19880712,000000,7.00963,7.05245,6.8594,6.89521,225553.9453593,0
+DLX.US,D,19880713,000000,7.05245,7.39506,7.05245,7.39506,575100.78818181,0
+DLX.US,D,19880714,000000,7.31616,7.35926,7.1665,7.24532,247408.69616816,0
+DLX.US,D,19880715,000000,7.24532,7.39506,7.24532,7.39506,151306.12750172,0
+DLX.US,D,19880718,000000,7.39506,7.39506,7.1665,7.24532,99188.067803505,0
+DLX.US,D,19880719,000000,7.24532,7.28073,6.97364,7.05245,658458.22452477,0
+DLX.US,D,19880720,000000,7.1665,7.1665,6.97364,7.00963,218269.37565451,0
+DLX.US,D,19880721,000000,7.00963,7.00963,6.89521,6.93101,348283.26738251,0
+DLX.US,D,19880722,000000,6.89521,6.93101,6.81659,6.89521,378124.68999553,0
+DLX.US,D,19880725,000000,6.93101,7.1665,6.89521,6.97364,181984.03080586,0
+DLX.US,D,19880726,000000,6.97364,7.08759,6.93101,7.08759,354024.04582424,0
+DLX.US,D,19880727,000000,7.08759,7.12359,6.97364,6.97364,131830.60695252,0
+DLX.US,D,19880728,000000,7.05245,7.1665,6.93101,7.08759,174142.1545385,0
+DLX.US,D,19880729,000000,7.1665,7.39506,7.1665,7.39506,176244.29405864,0
+DLX.US,D,19880801,000000,7.39506,7.39506,7.28073,7.39506,152287.40372965,0
+DLX.US,D,19880802,000000,7.35926,7.4375,7.31616,7.4375,379663.27278603,0
+DLX.US,D,19880803,000000,7.39506,7.47311,7.35926,7.39506,344076.90495324,0
+DLX.US,D,19880804,000000,7.39506,7.47311,7.35926,7.39506,234946.90475127,0
+DLX.US,D,19880805,000000,7.4375,7.47311,7.39506,7.47311,107178.90638572,0
+DLX.US,D,19880808,000000,7.4375,7.5526,7.39506,7.4375,99051.605822765,0
+DLX.US,D,19880809,000000,7.47311,7.47311,7.35926,7.39506,162236.62798968,0
+DLX.US,D,19880810,000000,7.35926,7.39506,7.28073,7.31616,206224.26204142,0
+DLX.US,D,19880811,000000,7.28073,7.35926,7.28073,7.31616,67664.308557674,0
+DLX.US,D,19880812,000000,7.28073,7.31616,7.24532,7.31616,73133.204732435,0
+DLX.US,D,19880815,000000,7.31616,7.39506,7.24532,7.28073,48758.594905151,0
+DLX.US,D,19880816,000000,7.27343,7.54502,7.195,7.43039,113485.3249461,0
+DLX.US,D,19880817,000000,7.35205,7.58726,7.35205,7.4665,110396.70072549,0
+DLX.US,D,19880818,000000,7.4665,7.54502,7.4665,7.4665,101571.46484119,0
+DLX.US,D,19880819,000000,7.50921,7.50921,7.43039,7.50921,87702.344141998,0
+DLX.US,D,19880822,000000,7.4665,7.50921,7.38768,7.4665,80136.516919657,0
+DLX.US,D,19880823,000000,7.38768,7.4665,7.35205,7.38768,161672.02956554,0
+DLX.US,D,19880824,000000,7.35205,7.58726,7.35205,7.54502,140933.97527085,0
+DLX.US,D,19880825,000000,7.4665,7.54502,7.4665,7.4665,133795.24279739,0
+DLX.US,D,19880826,000000,7.43039,7.50921,7.43039,7.4665,39507.305966475,0
+DLX.US,D,19880829,000000,7.50921,7.54502,7.43039,7.43039,53094.1274536,0
+DLX.US,D,19880830,000000,7.4665,7.50921,7.43039,7.4665,93726.463490311,0
+DLX.US,D,19880831,000000,7.50921,7.54502,7.38768,7.38768,415672.56858968,0
+DLX.US,D,19880901,000000,7.43039,7.4665,7.23773,7.35205,106754.93672036,0
+DLX.US,D,19880902,000000,7.43039,7.50921,7.38768,7.50921,296869.39317269,0
+DLX.US,D,19880906,000000,7.58726,7.85787,7.54502,7.70092,313955.26651716,0
+DLX.US,D,19880907,000000,7.74478,7.78041,7.62268,7.78041,154806.22105357,0
+DLX.US,D,19880908,000000,7.81679,7.81679,7.62268,7.70092,497489.33875312,0
+DLX.US,D,19880909,000000,7.66579,7.66579,7.54502,7.62268,171201.45093825,0
+DLX.US,D,19880912,000000,7.54502,7.58726,7.35205,7.38768,188992.55146564,0
+DLX.US,D,19880913,000000,7.35205,7.62268,7.35205,7.62268,213091.1122479,0
+DLX.US,D,19880914,000000,7.54502,7.66579,7.4665,7.66579,339035.10352735,0
+DLX.US,D,19880915,000000,7.58726,7.85787,7.54502,7.66579,178349.55866228,0
+DLX.US,D,19880916,000000,7.66579,7.81679,7.62268,7.81679,253156.76647146,0
+DLX.US,D,19880919,000000,7.74478,7.78041,7.70092,7.74478,120624.05741954,0
+DLX.US,D,19880920,000000,7.70092,7.74478,7.62268,7.70092,154806.22105357,0
+DLX.US,D,19880921,000000,7.70092,7.74478,7.66579,7.74478,75656.18883439,0
+DLX.US,D,19880922,000000,7.70092,7.74478,7.62268,7.70092,323907.61586072,0
+DLX.US,D,19880923,000000,7.66579,7.78041,7.54502,7.78041,103671.5209723,0
+DLX.US,D,19880926,000000,7.70092,7.74478,7.66579,7.66579,49732.579271514,0
+DLX.US,D,19880927,000000,7.74478,7.85787,7.66579,7.78041,124267.9048137,0
+DLX.US,D,19880928,000000,7.81679,7.89415,7.78041,7.89415,149067.52600086,0
+DLX.US,D,19880929,000000,7.85787,8.09441,7.85787,8.05131,272069.77198554,0
+DLX.US,D,19880930,000000,8.05131,8.16727,7.97441,7.97441,226401.88469001,0
+DLX.US,D,19881003,000000,8.09441,8.16727,7.97441,8.1307,123705.38977859,0
+DLX.US,D,19881004,000000,8.1307,8.16727,8.01501,8.01501,77895.832029769,0
+DLX.US,D,19881005,000000,8.01501,8.09441,7.97441,8.05131,203137.72120984,0
+DLX.US,D,19881006,000000,7.97441,8.01501,7.89415,8.01501,87002.325431628,0
+DLX.US,D,19881007,000000,8.05131,8.36522,8.01501,8.36522,224854.96834344,0
+DLX.US,D,19881010,000000,8.28592,8.32182,8.16727,8.24522,67809.104094491,0
+DLX.US,D,19881011,000000,8.16727,8.20797,8.05131,8.1307,111097.76113037,0
+DLX.US,D,19881012,000000,8.1307,8.1307,7.85787,7.89415,63187.105555935,0
+DLX.US,D,19881013,000000,7.93793,8.01501,7.89415,7.97441,136171.34797352,0
+DLX.US,D,19881014,000000,8.01501,8.05131,7.85787,7.97441,200620.98727494,0
+DLX.US,D,19881017,000000,7.93793,8.05131,7.93793,8.01501,159009.45839931,0
+DLX.US,D,19881018,000000,7.97441,8.09441,7.93793,8.01501,136733.86300863,0
+DLX.US,D,19881019,000000,8.05131,8.28592,7.93793,8.01501,263803.92605284,0
+DLX.US,D,19881020,000000,7.97441,8.16727,7.97441,8.1307,188854.00609587,0
+DLX.US,D,19881021,000000,8.09441,8.1307,7.97441,8.01501,175820.32439328,0
+DLX.US,D,19881024,000000,8.09441,8.1307,7.78041,7.78041,262265.34326234,0
+DLX.US,D,19881025,000000,7.81679,8.05131,7.78041,8.05131,272769.79069591,0
+DLX.US,D,19881026,000000,8.09441,8.28592,7.97441,8.16727,294769.33704158,0
+DLX.US,D,19881027,000000,8.09441,8.16727,7.97441,7.97441,182683.00782172,0
+DLX.US,D,19881028,000000,7.97441,8.20797,7.97441,8.16727,143880.92903816,0
+DLX.US,D,19881031,000000,8.09441,8.09441,8.01501,8.05131,106193.46337976,0
+DLX.US,D,19881101,000000,8.05131,8.1307,8.05131,8.09441,122864.74230944,0
+DLX.US,D,19881102,000000,8.09441,8.09441,7.97441,8.05131,161111.59791944,0
+DLX.US,D,19881103,000000,8.09441,8.09441,7.97441,7.97441,151865.51745331,0
+DLX.US,D,19881104,000000,8.05131,8.16727,7.97441,8.09441,308774.91972152,0
+DLX.US,D,19881107,000000,8.05131,8.09441,7.97441,8.09441,79858.384485627,0
+DLX.US,D,19881108,000000,8.05131,8.1307,8.01501,8.09441,44409.52032808,0
+DLX.US,D,19881109,000000,8.05131,8.09441,7.97441,8.01501,195019.79589748,0
+DLX.US,D,19881110,000000,8.05131,8.05131,7.97441,8.01501,133376.48160459,0
+DLX.US,D,19881111,000000,8.05131,8.05131,7.81679,7.85787,132252.49322886,0
+DLX.US,D,19881114,000000,7.81679,7.89415,7.66579,7.70092,178205.80481998,0
+DLX.US,D,19881115,000000,7.69458,7.85029,7.69458,7.85029,144864.28865512,0
+DLX.US,D,19881116,000000,7.81679,7.85029,7.45881,7.45881,290423.38754804,0
+DLX.US,D,19881117,000000,7.50249,7.61587,7.42329,7.45881,71307.114257319,0
+DLX.US,D,19881118,000000,7.42329,7.61587,7.42329,7.61587,80699.031954776,0
+DLX.US,D,19881121,000000,7.58015,7.61587,7.38057,7.61587,75232.219169033,0
+DLX.US,D,19881122,000000,7.61587,7.61587,7.50249,7.58015,59120.330190932,0
+DLX.US,D,19881123,000000,7.61587,7.81679,7.53839,7.81679,162374.13166493,0
+DLX.US,D,19881125,000000,7.773,7.81679,7.7373,7.7373,68510.164499369,0
+DLX.US,D,19881128,000000,7.773,7.85029,7.7373,7.773,60384.947325438,0
+DLX.US,D,19881129,000000,7.773,7.93073,7.7373,7.89415,103251.71808498,0
+DLX.US,D,19881130,000000,7.89415,7.97441,7.773,7.93073,130851.41411361,0
+DLX.US,D,19881201,000000,7.89415,7.93073,7.773,7.85029,104091.32385962,0
+DLX.US,D,19881202,000000,7.85029,7.89415,7.773,7.81679,90364.915308224,0
+DLX.US,D,19881205,000000,7.7373,7.89415,7.69458,7.773,111377.97695342,0
+DLX.US,D,19881206,000000,7.81679,7.85029,7.69458,7.7373,115721.84305795,0
+DLX.US,D,19881207,000000,7.773,7.85029,7.61587,7.69458,160270.95045029,0
+DLX.US,D,19881208,000000,7.7373,7.7373,7.61587,7.65925,153967.65697345,0
+DLX.US,D,19881209,000000,7.61587,7.65925,7.53839,7.58015,162374.13166493,0
+DLX.US,D,19881212,000000,7.58015,7.65925,7.53839,7.53839,130290.98246751,0
+DLX.US,D,19881213,000000,7.53839,7.53839,7.45881,7.45881,109833.14399587,0
+DLX.US,D,19881214,000000,7.45881,7.53839,7.42329,7.45881,139257.88880509,0
+DLX.US,D,19881215,000000,7.50249,7.53839,7.42329,7.45881,199076.15431738,0
+DLX.US,D,19881216,000000,7.42329,7.69458,7.42329,7.69458,284396.1431162,0
+DLX.US,D,19881219,000000,7.61587,7.69458,7.53839,7.69458,395497.02933011,0
+DLX.US,D,19881220,000000,7.7373,7.85029,7.61587,7.69458,199924.0936481,0
+DLX.US,D,19881221,000000,7.61587,7.93073,7.58015,7.81679,303031.01619626,0
+DLX.US,D,19881222,000000,7.85029,7.89415,7.773,7.85029,264924.78934504,0
+DLX.US,D,19881223,000000,7.85029,7.89415,7.81679,7.85029,143040.28156902,0
+DLX.US,D,19881227,000000,7.89415,7.89415,7.65925,7.69458,113899.91936087,0
+DLX.US,D,19881228,000000,7.69458,7.69458,7.53839,7.61587,211969.2072612,0
+DLX.US,D,19881229,000000,7.69458,7.81679,7.65925,7.773,110113.35981892,0
+DLX.US,D,19881230,000000,7.81679,7.93073,7.7373,7.85029,127211.73349749,0
+DLX.US,D,19890103,000000,7.93073,7.93073,7.61587,7.65925,166436.7402519,0
+DLX.US,D,19890104,000000,7.65925,7.81679,7.65925,7.81679,264924.78934504,0
+DLX.US,D,19890105,000000,7.85029,7.89415,7.69458,7.81679,91063.892324085,0
+DLX.US,D,19890106,000000,7.773,7.85029,7.65925,7.65925,259743.40085489,0
+DLX.US,D,19890109,000000,7.61587,7.773,7.53839,7.7373,172319.18914692,0
+DLX.US,D,19890110,000000,7.85029,7.89415,7.7373,7.7373,129308.66454507,0
+DLX.US,D,19890111,000000,7.7373,7.89415,7.7373,7.89415,112079.0373583,0
+DLX.US,D,19890112,000000,7.85029,7.97441,7.81679,7.89415,107737.2546428,0
+DLX.US,D,19890113,000000,7.89415,7.97441,7.81679,7.93073,233826.04145908,0
+DLX.US,D,19890116,000000,7.97441,8.00897,7.89415,7.89415,96526.538331789,0
+DLX.US,D,19890117,000000,7.93073,7.93073,7.81679,7.89415,165315.8769597,0
+DLX.US,D,19890118,000000,7.97441,8.05131,7.93073,8.00897,199359.49522395,0
+DLX.US,D,19890119,000000,8.00897,8.20797,8.00897,8.16727,239985.58109361,0
+DLX.US,D,19890120,000000,8.1307,8.32182,8.1307,8.32182,218269.37565451,0
+DLX.US,D,19890123,000000,8.28592,8.47782,8.28592,8.40217,221355.9164861,0
+DLX.US,D,19890124,000000,8.40217,8.7159,8.40217,8.68125,391433.37904864,0
+DLX.US,D,19890125,000000,8.68125,8.68125,8.52294,8.56047,129165.95239727,0
+DLX.US,D,19890126,000000,8.56047,8.56047,8.44374,8.52294,156628.14475065,0
+DLX.US,D,19890127,000000,8.60069,8.63592,8.52294,8.52294,301915.36137661,0
+DLX.US,D,19890130,000000,8.47782,8.52294,8.24522,8.36522,248251.42702632,0
+DLX.US,D,19890131,000000,8.36522,8.44374,8.32182,8.32182,181286.09548451,0
+DLX.US,D,19890201,000000,8.32182,8.40217,8.28592,8.32182,169660.78475873,0
+DLX.US,D,19890202,000000,8.36522,8.40217,8.28592,8.28592,180168.35727584,0
+DLX.US,D,19890203,000000,8.32182,8.36522,8.24522,8.32182,160270.95045029,0
+DLX.US,D,19890206,000000,8.32182,8.32182,8.24522,8.24522,99470.367015575,0
+DLX.US,D,19890207,000000,8.24522,8.44374,8.24522,8.40217,765353.79000391,0
+DLX.US,D,19890208,000000,8.40217,8.44374,8.32182,8.36522,122585.56818089,0
+DLX.US,D,19890209,000000,8.32182,8.40217,8.32182,8.32182,257078.74629964,0
+DLX.US,D,19890210,000000,8.32182,8.40217,8.24522,8.24522,301354.92973051,0
+DLX.US,D,19890213,000000,8.32182,8.36522,8.24522,8.36522,110958.1740661,0
+DLX.US,D,19890214,000000,8.35831,8.47072,8.27901,8.31559,115580.17260466,0
+DLX.US,D,19890215,000000,8.35831,8.43837,8.31559,8.31559,80560.486585015,0
+DLX.US,D,19890216,000000,8.43837,8.56047,8.43837,8.51516,207482.62900887,0
+DLX.US,D,19890217,000000,8.51516,8.51516,8.43837,8.51516,134912.98100607,0
+DLX.US,D,19890221,000000,8.51516,8.51516,8.43837,8.43837,78732.31272088,0
+DLX.US,D,19890222,000000,8.43837,8.47072,8.23725,8.23725,175683.86241254,0
+DLX.US,D,19890223,000000,8.23725,8.47072,8.23725,8.47072,135614.04141095,0
+DLX.US,D,19890224,000000,8.51516,8.51516,8.27901,8.31559,191376.99019782,0
+DLX.US,D,19890227,000000,8.31559,8.43837,8.27901,8.35831,74672.829217443,0
+DLX.US,D,19890228,000000,8.31559,8.43837,8.31559,8.39516,70467.508482679,0
+DLX.US,D,19890301,000000,8.43837,8.43837,8.31559,8.35831,212527.55551827,0
+DLX.US,D,19890302,000000,8.35831,8.59435,8.35831,8.51516,138137.0255129,0
+DLX.US,D,19890303,000000,8.56047,8.63592,8.51516,8.56047,143742.38366841,0
+DLX.US,D,19890306,000000,8.63592,8.67384,8.56047,8.63592,62062.075485698,0
+DLX.US,D,19890307,000000,8.59435,8.63592,8.43837,8.43837,139679.77508144,0
+DLX.US,D,19890308,000000,8.47072,8.59435,8.43837,8.47072,216455.78551352,0
+DLX.US,D,19890309,000000,8.47072,8.59435,8.47072,8.56047,87145.037579427,0
+DLX.US,D,19890310,000000,8.56047,8.59435,8.47072,8.51516,91484.736905914,0
+DLX.US,D,19890313,000000,8.56047,8.67384,8.56047,8.59435,143742.38366841,0
+DLX.US,D,19890314,000000,8.59435,8.67384,8.59435,8.63592,73694.678073043,0
+DLX.US,D,19890315,000000,8.63592,8.7159,8.63592,8.67384,53658.725877737,0
+DLX.US,D,19890316,000000,8.63592,8.75141,8.59435,8.67384,115017.65756954,0
+DLX.US,D,19890317,000000,8.56047,8.56047,8.35831,8.35831,396477.26386352,0
+DLX.US,D,19890320,000000,8.35831,8.47072,8.31559,8.43837,109417.50788658,0
+DLX.US,D,19890321,000000,8.51516,8.51516,8.43837,8.43837,146960.17800818,0
+DLX.US,D,19890322,000000,8.47072,8.51516,8.39516,8.51516,163636.66541042,0
+DLX.US,D,19890323,000000,8.51516,8.63592,8.43837,8.51516,72289.432179758,0
+DLX.US,D,19890327,000000,8.47072,8.59435,8.43837,8.51516,108434.14826964,0
+DLX.US,D,19890328,000000,8.51516,8.59435,8.51516,8.56047,88820.082350667,0
+DLX.US,D,19890329,000000,8.63592,8.67384,8.56047,8.59435,170076.42086801,0
+DLX.US,D,19890330,000000,8.67384,8.67384,8.51516,8.56047,143742.38366841,0
+DLX.US,D,19890331,000000,8.59435,8.7159,8.56047,8.7159,150600.9003188,0
+DLX.US,D,19890403,000000,8.7159,8.99332,8.67384,8.99332,215613.05465536,0
+DLX.US,D,19890404,000000,8.90578,8.9507,8.87333,8.87333,118103.15670662,0
+DLX.US,D,19890405,000000,8.87333,8.90578,8.7926,8.83042,103112.13102071,0
+DLX.US,D,19890406,000000,8.75141,8.83042,8.51516,8.51516,92605.600198112,0
+DLX.US,D,19890407,000000,8.47072,8.75141,8.43837,8.67384,104794.46765351,0
+DLX.US,D,19890410,000000,8.75141,8.75141,8.67384,8.67384,85182.48512357,0
+DLX.US,D,19890411,000000,8.67384,8.90578,8.63592,8.87333,225553.9453593,0
+DLX.US,D,19890412,000000,8.90578,8.90578,8.7926,8.83042,238444.91491409,0
+DLX.US,D,19890413,000000,8.7926,8.7926,8.59435,8.59435,192214.51258345,0
+DLX.US,D,19890414,000000,8.67384,8.75141,8.63592,8.67384,115721.84305795,0
+DLX.US,D,19890417,000000,8.67384,8.83042,8.63592,8.7926,209585.81022352,0
+DLX.US,D,19890418,000000,8.7926,8.9507,8.7926,8.83042,314239.64911825,0
+DLX.US,D,19890419,000000,8.7926,8.87333,8.75141,8.75141,219811.08352855,0
+DLX.US,D,19890420,000000,8.83042,8.87333,8.59435,8.63592,133513.98527984,0
+DLX.US,D,19890421,000000,8.67384,8.87333,8.67384,8.83042,138137.0255129,0
+DLX.US,D,19890424,000000,8.7926,8.99332,8.35831,8.56047,507712.52866914,0
+DLX.US,D,19890425,000000,8.56047,8.59435,8.47072,8.47072,716178.51729496,0
+DLX.US,D,19890426,000000,8.51516,8.59435,8.47072,8.47072,269690.5417259,0
+DLX.US,D,19890427,000000,8.51516,8.87333,8.47072,8.7926,212811.93811936,0
+DLX.US,D,19890428,000000,8.7926,8.87333,8.7926,8.87333,174842.17324888,0
+DLX.US,D,19890501,000000,8.7926,9.03009,8.75141,9.03009,235783.38544238,0
+DLX.US,D,19890502,000000,8.99332,9.03009,8.7926,8.87333,184929.94287867,0
+DLX.US,D,19890503,000000,8.7926,8.7926,8.59435,8.59435,113616.57845429,0
+DLX.US,D,19890504,000000,8.63592,8.63592,8.51516,8.51516,230595.74678518,0
+DLX.US,D,19890505,000000,8.59435,8.7159,8.51516,8.56047,206785.73538202,0
+DLX.US,D,19890508,000000,8.56047,8.59435,8.47072,8.51516,116419.7783793,0
+DLX.US,D,19890509,000000,8.56047,8.59435,8.47072,8.56047,184508.05660232,0
+DLX.US,D,19890510,000000,8.59435,8.7159,8.56047,8.67384,179320.41794512,0
+DLX.US,D,19890511,000000,8.7159,8.75141,8.63592,8.7159,63887.124266305,0
+DLX.US,D,19890512,000000,8.75141,8.7926,8.67384,8.75141,113203.02573403,0
+DLX.US,D,19890515,000000,8.7926,8.87333,8.67384,8.87333,223455.97261722,0
+DLX.US,D,19890516,000000,8.86595,8.86595,8.74489,8.78626,194872.91697163,0
+DLX.US,D,19890517,000000,8.86595,8.90578,8.82322,8.86595,105912.20586218,0
+DLX.US,D,19890518,000000,8.82322,8.86595,8.78626,8.82322,98070.329594835,0
+DLX.US,D,19890519,000000,8.86595,9.02348,8.86595,8.98765,116565.61561062,0
+DLX.US,D,19890522,000000,9.06397,9.10871,8.78626,8.86595,190956.145616,0
+DLX.US,D,19890523,000000,8.86595,8.94322,8.82322,8.82322,155925.00095676,0
+DLX.US,D,19890524,000000,8.94322,9.06397,8.86595,8.98765,114740.56683001,0
+DLX.US,D,19890525,000000,9.06397,9.26375,9.02348,9.26375,272069.77198554,0
+DLX.US,D,19890526,000000,9.38472,9.42119,9.26375,9.38472,232702.05308334,0
+DLX.US,D,19890530,000000,9.38472,9.38472,9.06397,9.18791,195158.34126723,0
+DLX.US,D,19890531,000000,9.18791,9.34535,9.10871,9.22151,261699.70314368,0
+DLX.US,D,19890601,000000,9.26375,9.42119,9.26375,9.42119,276132.38057251,0
+DLX.US,D,19890602,000000,9.46438,9.62086,9.38472,9.58631,474791.8570861,0
+DLX.US,D,19890605,000000,9.62086,9.62086,9.5431,9.5431,130149.31201422,0
+DLX.US,D,19890606,000000,9.50662,9.90988,9.50662,9.90988,253575.52766427,0
+DLX.US,D,19890607,000000,9.82053,9.86283,9.58631,9.58631,262265.34326234,0
+DLX.US,D,19890608,000000,9.66503,9.90988,9.66503,9.86283,220931.94682075,0
+DLX.US,D,19890609,000000,9.82053,10.0999,9.82053,9.94434,185488.29113575,0
+DLX.US,D,19890612,000000,9.86283,10.0999,9.78787,10.0231,219675.66324232,0
+DLX.US,D,19890613,000000,9.94434,10.0231,9.90988,9.94434,107178.90638572,0
+DLX.US,D,19890614,000000,10.386,10.386,9.94434,10.0231,393816.77608632,0
+DLX.US,D,19890615,000000,9.94434,9.9847,9.46438,9.46438,173862.98040997,0
+DLX.US,D,19890616,000000,9.42119,9.62086,9.42119,9.62086,342396.65170945,0
+DLX.US,D,19890619,000000,9.62086,9.66503,9.46438,9.50662,59539.091383743,0
+DLX.US,D,19890620,000000,9.46438,9.5431,9.42119,9.46438,97783.863604729,0
+DLX.US,D,19890621,000000,9.46438,9.46438,9.26375,9.34535,215194.29346255,0
+DLX.US,D,19890622,000000,9.3079,9.42119,9.3079,9.38472,93588.95981506,0
+DLX.US,D,19890623,000000,9.42119,9.86283,9.42119,9.86283,278797.03512775,0
+DLX.US,D,19890626,000000,9.94434,10.0644,9.90988,10.0231,149067.52600086,0
+DLX.US,D,19890627,000000,9.9847,10.1863,9.9847,10.1431,147799.78378283,0
+DLX.US,D,19890628,000000,10.0644,10.0644,9.78787,9.90988,126231.49896407,0
+DLX.US,D,19890629,000000,9.86283,9.86283,9.58631,9.62086,184789.31411989,0
+DLX.US,D,19890630,000000,9.62086,9.62086,9.34535,9.46438,166858.62652823,0
+DLX.US,D,19890703,000000,9.46438,9.58631,9.46438,9.46438,46795.000754786,0
+DLX.US,D,19890705,000000,9.46438,9.74277,9.46438,9.74277,97370.310884466,0
+DLX.US,D,19890706,000000,9.66503,9.66503,9.46438,9.46438,212666.10088804,0
+DLX.US,D,19890707,000000,9.50662,9.5431,9.42119,9.46438,213091.1122479,0
+DLX.US,D,19890710,000000,9.46438,9.62086,9.46438,9.58631,78036.460788549,0
+DLX.US,D,19890711,000000,9.58631,9.66503,9.5431,9.58631,295607.90112172,0
+DLX.US,D,19890712,000000,9.58631,9.90988,9.5431,9.90988,148223.75344818,0
+DLX.US,D,19890713,000000,9.94434,10.0231,9.78787,9.82053,94143.141294102,0
+DLX.US,D,19890714,000000,9.90988,9.9847,9.70821,9.9847,152010.31299013,0
+DLX.US,D,19890717,000000,9.9847,9.9847,9.74277,9.74277,131830.60695252,0
+DLX.US,D,19890718,000000,9.82053,9.82053,9.66503,9.66503,83077.220519914,0
+DLX.US,D,19890719,000000,9.66503,9.78787,9.58631,9.70821,162091.83245287,0
+DLX.US,D,19890720,000000,9.70821,9.74277,9.58631,9.58631,158589.65551199,0
+DLX.US,D,19890721,000000,9.58631,9.70821,9.5431,9.70821,90505.544067004,0
+DLX.US,D,19890724,000000,9.70821,9.70821,9.58631,9.66503,62906.889732886,0
+DLX.US,D,19890725,000000,9.70821,9.74277,9.46438,9.50662,177924.54730242,0
+DLX.US,D,19890726,000000,9.50662,9.70821,9.46438,9.70821,210850.42735801,0
+DLX.US,D,19890727,000000,9.78787,9.9847,9.70821,9.94434,206080.50819911,0
+DLX.US,D,19890728,000000,9.94434,9.9847,9.78787,9.82053,121184.48906564,0
+DLX.US,D,19890731,000000,9.82053,10.0231,9.78787,9.9847,89666.979986874,0
+DLX.US,D,19890801,000000,9.94434,10.1431,9.78787,9.86283,269690.5417259,0
+DLX.US,D,19890802,000000,9.9847,10.0999,9.94434,10.0644,252880.71742645,0
+DLX.US,D,19890803,000000,10.1431,10.2996,10.0999,10.2227,210431.6661652,0
+DLX.US,D,19890804,000000,10.2641,10.4628,10.2227,10.386,241810.62987421,0
+DLX.US,D,19890807,000000,10.4628,10.6221,10.4628,10.6221,266049.81941527,0
+DLX.US,D,19890808,000000,10.6221,10.6999,10.5423,10.6221,308357.20022322,0
+DLX.US,D,19890809,000000,10.5423,10.7449,10.5031,10.5423,336237.1120749,0
+DLX.US,D,19890810,000000,10.5423,10.6221,10.386,10.5031,156347.9289276,0
+DLX.US,D,19890811,000000,10.5423,10.5837,10.3457,10.386,213370.28637645,0
+DLX.US,D,19890814,000000,10.4628,10.7843,10.4628,10.6634,208044.10234947,0
+DLX.US,D,19890815,000000,10.6634,10.7843,10.5837,10.7075,175124.47246094,0
+DLX.US,D,19890816,000000,10.7843,10.9869,10.7843,10.9495,137715.13923656,0
+DLX.US,D,19890817,000000,10.9495,11.0723,10.7075,10.7507,171339.99630801,0
+DLX.US,D,19890818,000000,10.7507,10.8631,10.6298,10.6634,127348.19547823,0
+DLX.US,D,19890821,000000,10.6298,10.7075,10.2227,10.2227,107178.90638572,0
+DLX.US,D,19890822,000000,10.3063,10.5837,10.2641,10.5423,179467.29687096,0
+DLX.US,D,19890823,000000,10.5423,10.7843,10.5108,10.7843,216734.95964206,0
+DLX.US,D,19890824,000000,10.7075,10.9081,10.6298,10.9081,177084.94152779,0
+DLX.US,D,19890825,000000,10.8631,10.9495,10.6634,10.7075,93867.092249091,0
+DLX.US,D,19890828,000000,10.7507,10.8631,10.6298,10.8631,111097.76113037,0
+DLX.US,D,19890829,000000,10.7843,10.8631,10.5837,10.6298,150322.76788478,0
+DLX.US,D,19890830,000000,10.7075,10.7843,10.4186,10.5108,117823.98257807,0
+DLX.US,D,19890831,000000,10.5837,10.5837,10.4628,10.5837,76770.801959532,0
+DLX.US,D,19890901,000000,10.5423,10.6298,10.5108,10.5423,72425.894160498,0
+DLX.US,D,19890905,000000,10.4628,10.5423,10.386,10.4186,47074.174883325,0
+DLX.US,D,19890906,000000,10.4186,10.4628,10.3063,10.3457,142338.17946962,0
+DLX.US,D,19890907,000000,10.386,10.5108,10.386,10.4186,65563.210732055,0
+DLX.US,D,19890908,000000,10.4186,10.4628,10.3063,10.4186,79151.07391369,0
+DLX.US,D,19890911,000000,10.4628,10.4628,10.2227,10.386,82518.872262834,0
+DLX.US,D,19890912,000000,10.4628,10.5108,10.2641,10.3063,122301.18557982,0
+DLX.US,D,19890913,000000,10.3063,10.3063,10.1863,10.2227,122725.15524517,0
+DLX.US,D,19890914,000000,10.2227,10.2641,10.0999,10.1863,98070.329594835,0
+DLX.US,D,19890915,000000,10.1431,10.2227,9.90221,10.0644,262961.19519467,0
+DLX.US,D,19890918,000000,9.978,10.1863,9.94434,10.1863,85736.666602612,0
+DLX.US,D,19890919,000000,10.1431,10.386,10.1431,10.386,70045.622206341,0
+DLX.US,D,19890920,000000,10.3063,10.3457,10.1863,10.1863,185628.91989453,0
+DLX.US,D,19890921,000000,10.2641,10.3457,10.2227,10.2641,213091.1122479,0
+DLX.US,D,19890922,000000,10.3457,10.386,10.2641,10.3457,108714.36409268,0
+DLX.US,D,19890925,000000,10.386,10.386,10.2641,10.2641,122585.56818089,0
+DLX.US,D,19890926,000000,10.2641,10.4628,10.2641,10.3063,112079.0373583,0
+DLX.US,D,19890927,000000,10.386,10.5837,10.386,10.5837,216734.95964206,0
+DLX.US,D,19890928,000000,10.5423,10.9869,10.5423,10.9495,416656.96990113,0
+DLX.US,D,19890929,000000,10.8285,10.9081,10.7075,10.7507,146960.17800818,0
+DLX.US,D,19891002,000000,10.7507,10.7843,10.5837,10.7843,96106.735444469,0
+DLX.US,D,19891003,000000,10.7075,10.9495,10.6634,10.9495,253017.17940719,0
+DLX.US,D,19891004,000000,10.9495,11.5111,10.9081,11.5111,267304.01960468,0
+DLX.US,D,19891005,000000,11.2288,11.3123,11.1473,11.3123,213091.1122479,0
+DLX.US,D,19891006,000000,11.3123,11.3123,11.2288,11.3123,122585.56818089,0
+DLX.US,D,19891009,000000,11.2721,11.3123,11.2288,11.2288,24653.783955823,0
+DLX.US,D,19891010,000000,11.2288,11.393,11.2288,11.393,83497.023407233,0
+DLX.US,D,19891011,000000,11.393,11.393,11.1473,11.2721,65281.953214497,0
+DLX.US,D,19891012,000000,11.2721,11.2721,10.9495,10.9869,91622.240581164,0
+DLX.US,D,19891013,000000,10.9495,11.0723,10.4628,10.6298,213370.28637645,0
+DLX.US,D,19891016,000000,10.3063,11.0723,10.2227,10.9081,385273.83941408,0
+DLX.US,D,19891017,000000,10.8285,10.9081,10.7075,10.7843,236766.74505933,0
+DLX.US,D,19891018,000000,10.7843,10.9081,10.7507,10.8285,335812.10071503,0
+DLX.US,D,19891019,000000,10.9081,11.0263,10.7507,10.9081,168115.95180117,0
+DLX.US,D,19891020,000000,10.9081,10.9495,10.6634,10.8285,95824.436232401,0
+DLX.US,D,19891023,000000,10.7843,10.8285,10.6634,10.7507,113203.02573403,0
+DLX.US,D,19891024,000000,10.6634,10.8285,10.4628,10.7843,157751.09143187,0
+DLX.US,D,19891025,000000,10.7075,11.0263,10.7075,10.8631,101149.57856485,0
+DLX.US,D,19891026,000000,10.7843,10.9081,10.6634,10.7507,110818.58700183,0
+DLX.US,D,19891027,000000,10.8285,11.0263,10.7507,11.0263,219394.40572476,0
+DLX.US,D,19891030,000000,10.9495,11.1914,10.9081,11.0723,186187.26815161,0
+DLX.US,D,19891031,000000,11.1098,11.1473,10.8631,10.8631,214347.39582633,0
+DLX.US,D,19891101,000000,10.8631,11.0263,10.8285,10.9495,171339.99630801,0
+DLX.US,D,19891102,000000,10.9869,11.0263,10.8631,10.9081,161815.78340785,0
+DLX.US,D,19891103,000000,10.8631,10.9495,10.7843,10.7843,112778.01437416,0
+DLX.US,D,19891106,000000,10.8631,10.9081,10.7075,10.8631,85318.947104311,0
+DLX.US,D,19891107,000000,10.7843,10.9495,10.7507,10.9495,125249.18104164,0
+DLX.US,D,19891108,000000,10.8631,11.1098,10.8631,11.0263,101712.09359997,0
+DLX.US,D,19891109,000000,10.9869,11.0723,10.9081,11.0263,127348.19547823,0
+DLX.US,D,19891110,000000,11.1098,11.1098,10.9869,11.0723,97783.863604729,0
+DLX.US,D,19891113,000000,11.1098,11.1098,10.9495,10.9869,100725.6088995,0
+DLX.US,D,19891114,000000,10.9495,11.1549,10.9495,11.1549,215613.05465536,0
+DLX.US,D,19891115,000000,11.1549,11.1549,11.0723,11.1549,130149.31201422,0
+DLX.US,D,19891116,000000,11.1146,11.1914,11.1146,11.1914,120060.50068993,0
+DLX.US,D,19891117,000000,11.1146,11.2778,11.1146,11.2347,116419.7783793,0
+DLX.US,D,19891120,000000,11.1914,11.2347,11.1146,11.1914,79151.07391369,0
+DLX.US,D,19891121,000000,11.2347,11.3123,11.1549,11.2778,121888.67455405,0
+DLX.US,D,19891122,000000,11.1914,11.3123,11.1914,11.3123,132671.25442166,0
+DLX.US,D,19891124,000000,11.3123,11.3123,11.1914,11.1914,34046.743347789,0
+DLX.US,D,19891127,000000,11.1549,11.2347,11.1146,11.1549,48758.594905151,0
+DLX.US,D,19891128,000000,11.1914,11.1914,11.1146,11.1549,58278.641027274,0
+DLX.US,D,19891129,000000,11.1549,11.1549,11.0723,11.0723,31662.304615593,0
+DLX.US,D,19891130,000000,11.1146,11.1549,11.0723,11.0723,73550.924230735,0
+DLX.US,D,19891201,000000,11.1146,11.2347,11.034,11.1914,156205.2167798,0
+DLX.US,D,19891204,000000,11.1914,11.3565,11.0723,11.3123,264081.01679235,0
+DLX.US,D,19891205,000000,11.3123,11.3123,11.1146,11.1914,203284.60013567,0
+DLX.US,D,19891206,000000,11.1549,11.2347,11.034,11.034,91899.331320686,0
+DLX.US,D,19891207,000000,11.034,11.1549,11.034,11.0723,79576.085273557,0
+DLX.US,D,19891208,000000,11.1549,11.2347,11.1549,11.2347,120060.50068993,0
+DLX.US,D,19891211,000000,11.1914,11.3123,11.1549,11.2778,237887.60835153,0
+DLX.US,D,19891212,000000,11.1914,11.5994,11.1914,11.5197,242787.73932411,0
+DLX.US,D,19891213,000000,11.5572,11.5994,11.3565,11.4784,182271.53849048,0
+DLX.US,D,19891214,000000,11.4006,11.5197,10.9081,10.9936,254978.69016853,0
+DLX.US,D,19891215,000000,11.034,11.034,10.7507,10.9936,313539.63040788,0
+DLX.US,D,19891218,000000,11.0723,11.1914,10.9495,10.9495,79433.373125759,0
+DLX.US,D,19891219,000000,10.9495,11.1549,10.9081,11.034,83497.023407233,0
+DLX.US,D,19891220,000000,11.034,11.1146,10.9495,11.0723,44970.993668688,0
+DLX.US,D,19891221,000000,11.1549,11.2778,11.1549,11.1914,72425.894160498,0
+DLX.US,D,19891222,000000,11.1914,11.2347,11.1146,11.1549,27456.983880829,0
+DLX.US,D,19891226,000000,11.1146,11.1146,10.9495,10.9936,82098.027681005,0
+DLX.US,D,19891227,000000,11.034,11.0723,10.9936,11.0723,80276.103983927,0
+DLX.US,D,19891228,000000,11.034,11.0723,10.9936,11.0723,100590.18861326,0
+DLX.US,D,19891229,000000,11.0723,11.1549,11.034,11.1549,192492.64501747,0
+DLX.US,D,19900102,000000,11.1146,11.1914,10.9936,11.1914,118663.58835271,0
+DLX.US,D,19900103,000000,11.1914,11.2778,11.1146,11.1549,188854.00609587,0
+DLX.US,D,19900104,000000,11.2347,11.2778,11.1549,11.2778,128610.72922372,0
+DLX.US,D,19900105,000000,11.1914,11.2778,11.1549,11.1914,91484.736905914,0
+DLX.US,D,19900108,000000,11.1146,11.1549,11.034,11.1146,418334.0980614,0
+DLX.US,D,19900109,000000,11.1146,11.1146,10.8707,10.9081,164477.31287956,0
+DLX.US,D,19900110,000000,10.9081,10.9081,10.5837,10.7843,261002.80951684,0
+DLX.US,D,19900111,000000,10.8285,10.9081,10.6634,10.8285,185628.91989453,0
+DLX.US,D,19900112,000000,10.7507,10.7843,10.5423,10.6298,183102.81070905,0
+DLX.US,D,19900115,000000,10.6298,10.6298,10.5423,10.6298,118663.58835271,0
+DLX.US,D,19900116,000000,10.5423,10.8285,10.4186,10.7843,230595.74678518,0
+DLX.US,D,19900117,000000,10.7507,10.7843,10.5108,10.5837,105631.99003915,0
+DLX.US,D,19900118,000000,10.5108,10.5108,10.2227,10.386,112360.29487585,0
+DLX.US,D,19900119,000000,10.4628,10.5837,10.2641,10.2641,117540.6416715,0
+DLX.US,D,19900122,000000,10.386,10.4186,9.81479,9.85702,105631.99003915,0
+DLX.US,D,19900123,000000,9.85702,9.978,9.64871,9.85702,128890.94504677,0
+DLX.US,D,19900124,000000,9.77543,9.85702,9.61318,9.77543,182971.55720084,0
+DLX.US,D,19900125,000000,9.81479,9.85702,9.49223,9.57382,79151.07391369,0
+DLX.US,D,19900126,000000,9.61318,9.85702,9.57382,9.81479,161389.73035347,0
+DLX.US,D,19900129,000000,9.77543,9.85702,9.49223,9.64871,147243.51891476,0
+DLX.US,D,19900130,000000,9.64871,9.69479,9.28583,9.52967,102972.54395644,0
+DLX.US,D,19900131,000000,9.61318,9.978,9.61318,9.978,202861.67216482,0
+DLX.US,D,19900201,000000,10.1431,10.1796,9.978,10.0144,164615.85824933,0
+DLX.US,D,19900202,000000,10.0568,10.1431,9.81479,9.85702,205524.24333105,0
+DLX.US,D,19900205,000000,9.93666,9.978,9.77543,9.77543,81111.542980528,0
+DLX.US,D,19900206,000000,9.73412,9.81479,9.57382,9.69479,173581.72289241,0
+DLX.US,D,19900207,000000,9.64871,9.978,9.64871,9.978,164615.85824933,0
+DLX.US,D,19900208,000000,9.93666,10.2227,9.61318,9.64871,172319.18914692,0
+DLX.US,D,19900209,000000,9.89354,9.978,9.73412,9.77543,220651.7309977,0
+DLX.US,D,19900212,000000,9.73412,9.73412,9.45095,9.57382,160133.44677504,0
+DLX.US,D,19900213,000000,9.5383,9.7831,9.5383,9.57382,87839.847817249,0
+DLX.US,D,19900214,000000,9.65639,9.86283,9.57382,9.65639,259178.80243075,0
+DLX.US,D,19900215,000000,9.65639,9.86283,9.61318,9.73412,141219.39956645,0
+DLX.US,D,19900216,000000,9.7015,9.82053,9.61318,9.7015,109833.14399587,0
+DLX.US,D,19900220,000000,9.61318,9.61318,9.41735,9.49223,149201.90459258,0
+DLX.US,D,19900221,000000,9.41735,9.7015,9.3703,9.65639,137572.42708877,0
+DLX.US,D,19900222,000000,9.65639,9.65639,9.3703,9.41735,283979.46531241,0
+DLX.US,D,19900223,000000,9.32999,9.45095,9.32999,9.41735,197818.82904444,0
+DLX.US,D,19900226,000000,9.3703,9.73412,9.32999,9.73412,112219.66611708,0
+DLX.US,D,19900227,000000,9.73412,9.86283,9.61318,9.61318,185207.03361818,0
+DLX.US,D,19900228,000000,9.7015,9.82053,9.65639,9.73412,113761.3739911,0
+DLX.US,D,19900301,000000,9.73412,9.90221,9.65639,9.82053,97783.863604729,0
+DLX.US,D,19900302,000000,9.82053,10.0644,9.82053,10.0644,120904.27324259,0
+DLX.US,D,19900305,000000,10.1479,10.1863,9.65639,9.7015,162790.80946872,0
+DLX.US,D,19900306,000000,9.7015,9.9847,9.65639,9.9847,114598.89637673,0
+DLX.US,D,19900307,000000,9.9847,9.9847,9.49223,9.57382,238020.94524873,0
+DLX.US,D,19900308,000000,9.57382,10.1863,9.5383,10.1075,454895.49195506,0
+DLX.US,D,19900309,000000,10.0231,10.2304,9.86283,9.94434,102831.91519766,0
+DLX.US,D,19900312,000000,9.86283,9.94434,9.82053,9.94434,33621.731987922,0
+DLX.US,D,19900313,000000,9.86283,9.90221,9.7015,9.7831,90784.718195544,0
+DLX.US,D,19900314,000000,9.7831,9.7831,9.7015,9.73412,168115.95180117,0
+DLX.US,D,19900315,000000,9.73412,9.9847,9.73412,9.90221,108998.74669378,0
+DLX.US,D,19900316,000000,10.1075,10.1075,9.86283,9.86283,141781.91460157,0
+DLX.US,D,19900319,000000,9.82053,9.86283,9.73412,9.82053,107034.11084889,0
+DLX.US,D,19900320,000000,9.7831,10.0231,9.7831,9.90221,112079.0373583,0
+DLX.US,D,19900321,000000,9.90221,10.0231,9.90221,9.90221,107874.75831804,0
+DLX.US,D,19900322,000000,9.90221,9.9847,9.82053,9.82053,150745.69585563,0
+DLX.US,D,19900323,000000,9.82053,9.90221,9.7831,9.82053,88820.082350667,0
+DLX.US,D,19900326,000000,9.82053,9.90221,9.7831,9.7831,84759.557152721,0
+DLX.US,D,19900327,000000,9.7831,9.9847,9.7831,9.9847,126231.49896407,0
+DLX.US,D,19900328,000000,9.94434,10.0644,9.90221,10.0644,143320.49739206,0
+DLX.US,D,19900329,000000,9.9847,10.0231,9.82053,9.94434,78872.94147966,0
+DLX.US,D,19900330,000000,9.9847,9.9847,9.86283,9.9847,141219.39956645,0
+DLX.US,D,19900402,000000,9.90221,9.90221,9.82053,9.86283,86023.132592719,0
+DLX.US,D,19900403,000000,9.90221,9.9847,9.86283,9.90221,178067.25945022,0
+DLX.US,D,19900404,000000,9.94434,9.9847,9.82053,9.86283,87702.344141998,0
+DLX.US,D,19900405,000000,9.90221,9.9847,9.82053,9.94434,100030.79866167,0
+DLX.US,D,19900406,000000,9.94434,10.0644,9.90221,9.9847,74529.075375135,0
+DLX.US,D,19900409,000000,9.94434,9.9847,9.82053,9.9847,64164.215005827,0
+DLX.US,D,19900410,000000,9.90221,9.9847,9.86283,9.86283,27603.862806667,0
+DLX.US,D,19900411,000000,9.90221,9.90221,9.82053,9.82053,137572.42708877,0
+DLX.US,D,19900412,000000,9.82053,9.90221,9.7831,9.86283,154806.22105357,0
+DLX.US,D,19900416,000000,9.90221,9.94434,9.82053,9.82053,70888.353064508,0
+DLX.US,D,19900417,000000,9.82053,9.82053,9.73412,9.7831,159153.21224163,0
+DLX.US,D,19900418,000000,9.73412,9.73412,9.49223,9.5383,176942.22937999,0
+DLX.US,D,19900419,000000,9.45095,9.5383,9.41735,9.49223,305412.32984493,0
+DLX.US,D,19900420,000000,9.3703,9.49223,9.3703,9.49223,233961.46174531,0
+DLX.US,D,19900423,000000,9.41735,9.45095,9.32999,9.41735,173159.83661607,0
+DLX.US,D,19900424,000000,9.49223,9.61318,9.41735,9.45095,136313.0184268,0
+DLX.US,D,19900425,000000,9.49223,9.61318,9.49223,9.57382,69346.645190481,0
+DLX.US,D,19900426,000000,9.61318,9.7831,9.57382,9.65639,173442.13582814,0
+DLX.US,D,19900427,000000,9.73412,9.82053,9.45095,9.49223,136454.68888009,0
+DLX.US,D,19900430,000000,9.49223,9.73412,9.49223,9.73412,78872.94147966,0
+DLX.US,D,19900501,000000,9.7015,9.82053,9.65639,9.73412,63466.279684476,0
+DLX.US,D,19900502,000000,9.7831,9.9847,9.7831,9.86283,114740.56683001,0
+DLX.US,D,19900503,000000,9.90221,10.0644,9.86283,9.9847,193615.5916987,0
+DLX.US,D,19900504,000000,10.0644,10.1075,9.94434,10.1075,81953.232144187,0
+DLX.US,D,19900507,000000,10.0231,10.2304,9.9847,10.0644,126369.00263932,0
+DLX.US,D,19900508,000000,10.0644,10.0644,9.94434,10.0644,96247.364203248,0
+DLX.US,D,19900509,000000,10.1479,10.3533,10.1075,10.2708,94709.823107259,0
+DLX.US,D,19900510,000000,10.2708,10.3927,10.2304,10.2708,149201.90459258,0
+DLX.US,D,19900511,000000,10.3533,10.48,10.2708,10.48,188854.00609587,0
+DLX.US,D,19900514,000000,10.48,10.6788,10.48,10.5166,152845.75198674,0
+DLX.US,D,19900515,000000,10.5636,10.7287,10.5223,10.5636,93024.361390922,0
+DLX.US,D,19900516,000000,10.6423,10.6423,10.433,10.433,74396.780172432,0
+DLX.US,D,19900517,000000,10.3581,10.48,10.0644,10.0644,216869.33823379,0
+DLX.US,D,19900518,000000,10.1479,10.192,10.1075,10.192,84060.580136862,0
+DLX.US,D,19900521,000000,10.192,10.3927,10.192,10.315,87983.601659558,0
+DLX.US,D,19900522,000000,10.3927,10.5223,10.3581,10.5223,203702.31963397,0
+DLX.US,D,19900523,000000,10.6855,10.6855,10.5223,10.6855,230742.62571101,0
+DLX.US,D,19900524,000000,10.5223,10.7623,10.5223,10.7287,72151.928504506,0
+DLX.US,D,19900525,000000,10.6423,10.7623,10.5971,10.7287,58981.784821171,0
+DLX.US,D,19900529,000000,10.6423,10.6855,10.433,10.5636,90784.718195544,0
+DLX.US,D,19900530,000000,10.7287,10.7287,10.5636,10.5971,121888.67455405,0
+DLX.US,D,19900531,000000,10.5636,10.7287,10.5636,10.6423,78316.676611599,0
+DLX.US,D,19900601,000000,10.6855,10.7287,10.5636,10.6423,157751.09143187,0
+DLX.US,D,19900604,000000,10.5971,10.6423,10.5636,10.5971,129594.08884067,0
+DLX.US,D,19900605,000000,10.5971,10.5971,10.48,10.5636,220651.7309977,0
+DLX.US,D,19900606,000000,10.48,10.6423,10.3927,10.5971,427577.05344399,0
+DLX.US,D,19900607,000000,10.5223,10.6855,10.48,10.6855,126791.93061017,0
+DLX.US,D,19900608,000000,10.5971,10.6855,10.5223,10.5971,192492.64501747,0
+DLX.US,D,19900611,000000,10.5636,10.7623,10.5636,10.6855,61501.6438396,0
+DLX.US,D,19900612,000000,10.7287,11.177,10.6423,11.0099,200620.98727494,0
+DLX.US,D,19900613,000000,11.1012,11.1012,10.8487,10.8487,74113.439265853,0
+DLX.US,D,19900614,000000,10.8487,10.8487,10.6855,10.8487,182828.84505304,0
+DLX.US,D,19900615,000000,10.7287,10.9706,10.7287,10.8487,242651.27734337,0
+DLX.US,D,19900618,000000,10.7623,10.8065,10.6423,10.7287,92183.713921774,0
+DLX.US,D,19900619,000000,10.6423,10.7623,10.48,10.5636,215332.8388323,0
+DLX.US,D,19900620,000000,10.6423,10.6855,10.5636,10.6423,80834.452241007,0
+DLX.US,D,19900621,000000,10.5971,10.8487,10.5636,10.8065,78872.94147966,0
+DLX.US,D,19900622,000000,10.8909,11.1012,10.8065,10.8487,124687.70770103,0
+DLX.US,D,19900625,000000,10.9706,10.9706,10.7287,10.7287,116419.7783793,0
+DLX.US,D,19900626,000000,10.7287,10.8487,10.6423,10.6423,93726.463490311,0
+DLX.US,D,19900627,000000,10.6855,10.9706,10.6855,10.8487,67948.691158761,0
+DLX.US,D,19900628,000000,10.938,11.1012,10.938,11.0099,90078.449318118,0
+DLX.US,D,19900629,000000,11.058,11.4285,10.9706,11.3412,192352.0162587,0
+DLX.US,D,19900702,000000,11.3412,11.3412,11.177,11.3055,84759.557152721,0
+DLX.US,D,19900703,000000,11.3055,11.4717,11.3055,11.3863,48475.253998573,0
+DLX.US,D,19900705,000000,11.4717,11.4717,11.2644,11.3412,145141.37939463,0
+DLX.US,D,19900706,000000,11.3863,11.4717,11.3863,11.4285,33200.887406093,0
+DLX.US,D,19900709,000000,11.4717,11.5927,11.4285,11.5927,225695.61581258,0
+DLX.US,D,19900710,000000,11.5505,11.6349,11.1339,11.1339,203984.61884605,0
+DLX.US,D,19900711,000000,11.177,11.4285,11.1339,11.4285,80136.516919657,0
+DLX.US,D,19900712,000000,11.4285,11.5505,11.3863,11.5505,112640.51069891,0
+DLX.US,D,19900713,000000,11.5505,11.5927,11.3055,11.3412,84197.042117603,0
+DLX.US,D,19900716,000000,11.3863,11.4717,11.2211,11.2211,218554.79995011,0
+DLX.US,D,19900717,000000,11.1339,11.2211,11.058,11.2211,120766.76956734,0
+DLX.US,D,19900718,000000,11.177,11.177,10.8909,10.938,65426.748751314,0
+DLX.US,D,19900719,000000,10.8909,10.938,10.7287,10.8487,165592.96769921,0
+DLX.US,D,19900720,000000,10.8487,10.8487,10.6423,10.7287,116142.68763977,0
+DLX.US,D,19900723,000000,10.6855,10.8065,10.6423,10.8065,94425.440506171,0
+DLX.US,D,19900724,000000,10.7623,10.8065,10.6855,10.7287,75380.13978938,0
+DLX.US,D,19900725,000000,10.7623,10.8909,10.7287,10.8909,76214.537091471,0
+DLX.US,D,19900726,000000,10.8909,11.3055,10.8909,11.177,152429.07418295,0
+DLX.US,D,19900727,000000,11.2644,11.3055,11.2211,11.3055,333851.6316482,0
+DLX.US,D,19900730,000000,11.2644,11.3412,11.2211,11.3055,226401.88469001,0
+DLX.US,D,19900731,000000,11.2644,11.3863,11.1012,11.3863,175258.85105267,0
+DLX.US,D,19900801,000000,11.3863,11.5505,11.3055,11.4717,173581.72289241,0
+DLX.US,D,19900802,000000,11.3412,11.3863,11.2211,11.3412,76492.669525502,0
+DLX.US,D,19900803,000000,11.177,11.177,10.5636,10.7623,289161.89549706,0
+DLX.US,D,19900806,000000,10.5636,10.5636,10.0644,10.1075,146545.5835934,0
+DLX.US,D,19900807,000000,10.1479,10.3581,10.1479,10.2304,103393.38853826,0
+DLX.US,D,19900808,000000,10.2304,10.433,10.1479,10.315,311016.64630592,0
+DLX.US,D,19900809,000000,10.2708,10.433,10.2708,10.3927,134351.50766546,0
+DLX.US,D,19900810,000000,10.3927,10.5223,10.3581,10.3927,72848.822131346,0
+DLX.US,D,19900813,000000,10.3927,10.5223,10.2304,10.5223,73835.306831823,0
+DLX.US,D,19900814,000000,10.4051,10.4484,10.1556,10.1556,157607.33758956,0
+DLX.US,D,19900815,000000,10.1556,10.4051,10.1556,10.3236,317605.36407837,0
+DLX.US,D,19900816,000000,10.3236,10.3236,10.1997,10.1997,104647.58872769,0
+DLX.US,D,19900817,000000,10.2842,10.2842,9.99139,10.0721,193894.76582723,0
+DLX.US,D,19900820,000000,10.0365,10.1556,10.0365,10.1556,69768.531466819,0
+DLX.US,D,19900821,000000,10.0365,10.0365,9.74277,9.86283,184789.31411989,0
+DLX.US,D,19900822,000000,9.95005,9.99139,9.24263,9.28583,193337.45926467,0
+DLX.US,D,19900823,000000,8.99332,9.32231,8.86595,8.86595,299809.05507844,0
+DLX.US,D,19900824,000000,9.20232,9.24263,8.99332,9.15816,189135.26361343,0
+DLX.US,D,19900827,000000,9.5383,9.78787,9.49223,9.65639,117261.46754296,0
+DLX.US,D,19900828,000000,9.7015,9.7015,9.49223,9.5383,60659.954675941,0
+DLX.US,D,19900829,000000,9.45095,9.78787,9.45095,9.65639,85460.617557601,0
+DLX.US,D,19900830,000000,9.7015,9.7015,9.49223,9.5383,104229.86922938,0
+DLX.US,D,19900831,000000,9.57382,9.57382,9.36455,9.57382,104229.86922938,0
+DLX.US,D,19900904,000000,9.57382,9.7015,9.40967,9.65639,121604.29195298,0
+DLX.US,D,19900905,000000,9.65639,10.0365,9.57382,10.0365,198376.13560702,0
+DLX.US,D,19900906,000000,10.1142,10.1142,9.86283,9.95005,159286.54913883,0
+DLX.US,D,19900907,000000,9.90988,10.2842,9.86283,10.1997,97506.772865208,0
+DLX.US,D,19900910,000000,10.3236,10.4484,10.242,10.3658,101849.59727522,0
+DLX.US,D,19900911,000000,10.3236,10.3658,10.1142,10.1556,131830.60695252,0
+DLX.US,D,19900912,000000,10.1556,10.4051,10.1142,10.4051,112079.0373583,0
+DLX.US,D,19900913,000000,10.4954,10.6134,10.1556,10.242,195856.27658858,0
+DLX.US,D,19900914,000000,10.1556,10.1556,9.90988,10.1142,81953.232144187,0
+DLX.US,D,19900917,000000,10.1142,10.242,10.0365,10.242,50578.43521321,0
+DLX.US,D,19900918,000000,10.1142,10.1556,9.90988,10.1142,87145.037579427,0
+DLX.US,D,19900919,000000,10.1556,10.1556,9.90988,9.95005,68788.2969334,0
+DLX.US,D,19900920,000000,9.86283,9.99139,9.82053,9.99139,70327.921418409,0
+DLX.US,D,19900921,000000,9.99139,10.1556,9.90988,10.1142,184508.05660232,0
+DLX.US,D,19900924,000000,10.1142,10.1142,9.7015,9.90988,127764.87328203,0
+DLX.US,D,19900925,000000,9.99139,9.99139,9.82053,9.86283,155648.95191174,0
+DLX.US,D,19900926,000000,9.86283,9.86283,9.65639,9.65639,78872.94147966,0
+DLX.US,D,19900927,000000,9.74277,9.82053,9.57382,9.61318,107034.11084889,0
+DLX.US,D,19900928,000000,9.45095,9.90988,9.45095,9.90988,126091.9118998,0
+DLX.US,D,19901001,000000,9.99139,10.0365,9.86283,9.95005,271230.16621091,0
+DLX.US,D,19901002,000000,10.1142,10.242,10.1142,10.1997,161253.26837274,0
+DLX.US,D,19901003,000000,10.242,10.2842,10.1556,10.242,75232.219169033,0
+DLX.US,D,19901004,000000,10.2842,10.3236,10.1997,10.2842,125388.76810591,0
+DLX.US,D,19901005,000000,10.1997,10.3236,10.0721,10.1997,90920.138481776,0
+DLX.US,D,19901008,000000,10.1142,10.2842,10.1142,10.2842,71171.693971086,0
+DLX.US,D,19901009,000000,10.1997,10.1997,9.82053,9.86283,167832.6108946,0
+DLX.US,D,19901010,000000,9.86283,9.86283,9.5383,9.5383,518085.72259452,0
+DLX.US,D,19901011,000000,9.5383,9.61318,9.24263,9.28583,137858.89307886,0
+DLX.US,D,19901012,000000,9.40967,9.78787,9.40967,9.61318,130709.74366032,0
+DLX.US,D,19901015,000000,9.65639,9.74277,9.57382,9.65639,120204.25453223,0
+DLX.US,D,19901016,000000,9.57382,9.74277,9.57382,9.7015,82098.027681005,0
+DLX.US,D,19901017,000000,9.61318,9.78787,9.61318,9.65639,95547.345492879,0
+DLX.US,D,19901018,000000,9.65639,9.78787,9.65639,9.78787,39507.305966475,0
+DLX.US,D,19901019,000000,9.86283,9.86283,9.7015,9.74277,116703.11928587,0
+DLX.US,D,19901022,000000,9.74277,9.78787,9.57382,9.74277,399416.92576927,0
+DLX.US,D,19901023,000000,9.7015,9.74277,9.61318,9.7015,195856.27658858,0
+DLX.US,D,19901024,000000,9.65639,9.82053,9.61318,9.7015,195998.98873638,0
+DLX.US,D,19901025,000000,9.65639,9.74277,9.57382,9.7015,180027.72851706,0
+DLX.US,D,19901026,000000,9.65639,9.82053,9.65639,9.74277,131128.50485313,0
+DLX.US,D,19901029,000000,9.7015,9.86283,9.65639,9.7015,53943.108478824,0
+DLX.US,D,19901030,000000,9.74277,10.0721,9.74277,9.99139,138555.7867057,0
+DLX.US,D,19901031,000000,9.99139,10.1556,9.99139,10.0721,66684.074024254,0
+DLX.US,D,19901101,000000,10.0721,10.4051,10.0365,10.4051,144585.11452657,0
+DLX.US,D,19901102,000000,10.3236,10.5703,10.3236,10.4954,207346.16702813,0
+DLX.US,D,19901105,000000,10.4954,10.8631,10.242,10.8631,119083.39124003,0
+DLX.US,D,19901106,000000,10.7449,10.8218,10.6999,10.7449,84759.557152721,0
+DLX.US,D,19901107,000000,10.7449,10.9936,10.7449,10.7449,122167.8486826,0
+DLX.US,D,19901108,000000,10.6999,11.1146,10.6558,10.8631,99470.367015575,0
+DLX.US,D,19901109,000000,10.9495,11.1549,10.8631,10.9495,95129.625994579,0
+DLX.US,D,19901112,000000,10.9081,11.198,10.8631,11.198,82939.716844663,0
+DLX.US,D,19901113,000000,11.1693,11.1693,10.9984,11.0858,155090.60365466,0
+DLX.US,D,19901114,000000,11.0406,11.1693,10.9629,11.0858,116002.058881,0
+DLX.US,D,19901115,000000,10.9984,11.0858,10.9226,10.9629,92330.592847609,0
+DLX.US,D,19901116,000000,10.8774,11.0406,10.8774,10.9984,46099.148822453,0
+DLX.US,D,19901119,000000,11.0406,11.1693,10.9984,11.1693,105074.68347657,0
+DLX.US,D,19901120,000000,11.1693,11.2144,11.128,11.128,95262.962891791,0
+DLX.US,D,19901121,000000,11.128,11.1693,10.9984,11.0858,58703.652387141,0
+DLX.US,D,19901123,000000,10.9984,11.0858,10.8774,10.9226,80834.452241007,0
+DLX.US,D,19901126,000000,10.8774,10.9629,10.8352,10.9629,106338.25891657,0
+DLX.US,D,19901127,000000,10.9984,11.0858,10.9226,11.0406,122020.96975677,0
+DLX.US,D,19901128,000000,11.0858,11.128,10.9629,11.128,73412.378860975,0
+DLX.US,D,19901129,000000,11.0406,11.0858,10.9984,11.0406,38809.370645125,0
+DLX.US,D,19901130,000000,11.0858,11.3776,10.9226,11.3335,166578.41070519,0
+DLX.US,D,19901203,000000,11.2988,11.4208,11.2988,11.3776,81819.895246973,0
+DLX.US,D,19901204,000000,11.3335,11.3335,11.2577,11.3335,146264.32607585,0
+DLX.US,D,19901205,000000,11.3335,11.5505,11.2988,11.5505,64304.843764605,0
+DLX.US,D,19901206,000000,11.6349,12.016,11.6349,11.9278,189272.76728869,0
+DLX.US,D,19901207,000000,11.8423,11.8845,11.6781,11.8,105501.77822545,0
+DLX.US,D,19901210,000000,11.7549,12.016,11.7549,12.016,123148.08321602,0
+DLX.US,D,19901211,000000,12.016,12.0496,11.8423,11.8845,156347.9289276,0
+DLX.US,D,19901212,000000,11.9278,12.0496,11.8423,11.9699,257916.26868527,0
+DLX.US,D,19901213,000000,11.9278,11.9278,11.6349,11.6349,157607.33758956,0
+DLX.US,D,19901214,000000,11.5034,11.5034,11.3335,11.4208,84060.580136862,0
+DLX.US,D,19901217,000000,11.4208,11.465,11.3776,11.465,53658.725877737,0
+DLX.US,D,19901218,000000,11.465,11.5034,11.3776,11.5034,167980.53151494,0
+DLX.US,D,19901219,000000,11.4208,11.4208,11.2988,11.2988,39368.760596714,0
+DLX.US,D,19901220,000000,11.128,11.4208,11.128,11.4208,120624.05741954,0
+DLX.US,D,19901221,000000,11.6781,11.7549,11.4208,11.7549,179467.29687096,0
+DLX.US,D,19901224,000000,11.6349,11.7117,11.6349,11.6781,25496.514813991,0
+DLX.US,D,19901226,000000,11.6349,11.7549,11.6349,11.7549,55762.948786883,0
+DLX.US,D,19901227,000000,11.6349,11.6781,11.2988,11.4208,162934.56331104,0
+DLX.US,D,19901228,000000,11.4208,11.6781,11.4208,11.6349,48196.079870033,0
+DLX.US,D,19901231,000000,11.6349,11.7549,11.5034,11.7549,133234.81115129,0
+DLX.US,D,19910102,000000,11.6349,11.7549,11.5505,11.5505,156766.69012042,0
+DLX.US,D,19910103,000000,11.5505,11.8423,11.3776,11.3776,113337.40432575,0
+DLX.US,D,19910104,000000,11.2988,11.3335,10.9984,11.3335,79858.384485627,0
+DLX.US,D,19910107,000000,11.2577,11.2988,11.0858,11.0858,59958.894271063,0
+DLX.US,D,19910108,000000,11.128,11.5034,11.0406,11.2988,69627.902708039,0
+DLX.US,D,19910109,000000,11.3776,11.5927,10.9629,11.0858,143181.9520223,0
+DLX.US,D,19910110,000000,11.0406,11.3335,11.0406,11.3335,58421.353175073,0
+DLX.US,D,19910111,000000,11.465,11.6349,11.3776,11.4208,145842.43979952,0
+DLX.US,D,19910114,000000,11.3335,11.3776,11.1693,11.3776,78454.180286849,0
+DLX.US,D,19910115,000000,11.4208,11.5034,11.3335,11.5034,48051.284333215,0
+DLX.US,D,19910116,000000,11.5505,11.5505,11.3335,11.465,64024.627941556,0
+DLX.US,D,19910117,000000,11.6349,11.8845,11.5927,11.7549,207762.84483192,0
+DLX.US,D,19910118,000000,11.6781,11.7549,11.6349,11.7549,193193.70542236,0
+DLX.US,D,19910121,000000,11.7117,11.7117,11.5927,11.6781,65426.748751314,0
+DLX.US,D,19910122,000000,11.6781,11.7117,11.5927,11.6349,44409.52032808,0
+DLX.US,D,19910123,000000,11.6349,11.8423,11.5927,11.8,201038.70677324,0
+DLX.US,D,19910124,000000,11.8423,11.9278,11.7117,11.7549,146264.32607585,0
+DLX.US,D,19910125,000000,11.7549,11.7549,11.5505,11.7117,145561.18228196,0
+DLX.US,D,19910128,000000,11.7117,11.7117,11.6349,11.6781,192914.53129382,0
+DLX.US,D,19910129,000000,11.6781,11.6781,11.6349,11.6781,39927.108853795,0
+DLX.US,D,19910130,000000,11.7117,11.8423,11.6349,11.7549,252318.20239132,0
+DLX.US,D,19910131,000000,11.8,11.9278,11.5034,11.9278,220513.18562794,0
+DLX.US,D,19910201,000000,11.9278,12.1782,11.7117,12.1341,438226.29641439,0
+DLX.US,D,19910204,000000,12.1782,12.426,12.1341,12.3482,279777.26966117,0
+DLX.US,D,19910205,000000,12.3961,12.426,12.016,12.1341,160133.44677504,0
+DLX.US,D,19910206,000000,12.1341,12.7274,12.0899,12.426,389332.281223,0
+DLX.US,D,19910207,000000,12.426,12.5986,12.3961,12.4671,339874.70930199,0
+DLX.US,D,19910208,000000,12.4671,12.64,12.426,12.64,238586.58536739,0
+DLX.US,D,19910211,000000,12.7274,13.0201,12.6832,12.9779,349543.71773897,0
+DLX.US,D,19910212,000000,13.12,13.2832,13.0777,13.0777,288604.5889345,0
+DLX.US,D,19910213,000000,13.0777,13.3676,13.0777,13.3676,174142.1545385,0
+DLX.US,D,19910214,000000,13.2832,13.5405,13.0317,13.0777,136454.68888009,0
+DLX.US,D,19910215,000000,13.12,13.1968,13.0317,13.12,121462.62149968,0
+DLX.US,D,19910219,000000,13.0317,13.4973,12.905,13.4973,134912.98100607,0
+DLX.US,D,19910220,000000,13.4137,13.4137,13.0777,13.12,164198.13875103,0
+DLX.US,D,19910221,000000,13.12,13.12,12.8618,13.0317,111658.19277647,0
+DLX.US,D,19910222,000000,12.9501,13.0317,12.8618,12.9501,112640.51069891,0
+DLX.US,D,19910225,000000,12.9903,13.0317,12.7782,12.9903,209585.81022352,0
+DLX.US,D,19910226,000000,12.9903,12.9903,12.8195,12.8618,78316.676611599,0
+DLX.US,D,19910227,000000,12.8618,13.0317,12.8618,12.9903,160548.04118982,0
+DLX.US,D,19910228,000000,12.8618,12.8618,12.5699,12.8195,96806.754154839,0
+DLX.US,D,19910301,000000,12.8618,12.9903,12.6909,12.8618,95686.932557149,0
+DLX.US,D,19910304,000000,12.7782,12.8618,12.6467,12.6909,109417.50788658,0
+DLX.US,D,19910305,000000,12.6909,13.24,12.6909,13.1622,231445.76950491,0
+DLX.US,D,19910306,000000,13.1968,13.1968,12.8618,12.9501,72289.432179758,0
+DLX.US,D,19910307,000000,13.0317,13.0317,12.6909,12.6909,50994.071322492,0
+DLX.US,D,19910308,000000,12.6909,12.9501,12.6909,12.7351,177221.40350853,0
+DLX.US,D,19910311,000000,12.7351,12.8618,12.6909,12.8618,60940.17049899,0
+DLX.US,D,19910312,000000,12.905,13.0777,12.7782,12.9903,145842.43979952,0
+DLX.US,D,19910313,000000,12.905,13.12,12.905,12.9903,131973.31910032,0
+DLX.US,D,19910314,000000,12.9903,13.0317,12.6467,12.6909,86862.738367358,0
+DLX.US,D,19910315,000000,12.6909,12.8618,12.5699,12.8618,215332.8388323,0
+DLX.US,D,19910318,000000,12.9501,13.0317,12.5699,12.6467,89244.052016026,0
+DLX.US,D,19910319,000000,12.6909,12.7351,12.5268,12.6909,51698.2568109,0
+DLX.US,D,19910320,000000,12.7782,12.9903,12.7782,12.9501,77328.108522104,0
+DLX.US,D,19910321,000000,13.0777,13.0777,12.9501,12.9903,77895.832029769,0
+DLX.US,D,19910322,000000,13.0777,13.0777,12.9501,12.9501,231579.10640212,0
+DLX.US,D,19910325,000000,12.9903,13.0317,12.7351,12.8195,163073.10868079,0
+DLX.US,D,19910326,000000,12.8618,12.9501,12.6083,12.6083,84759.557152721,0
+DLX.US,D,19910327,000000,12.7782,12.905,12.7351,12.7351,195158.34126723,0
+DLX.US,D,19910328,000000,12.7351,12.8195,12.6467,12.8195,201038.70677324,0
+DLX.US,D,19910401,000000,12.6467,12.8195,12.6083,12.6909,103956.94526789,0
+DLX.US,D,19910402,000000,12.6909,12.905,12.6909,12.8618,266607.12597784,0
+DLX.US,D,19910403,000000,12.905,13.0777,12.8195,13.0777,311997.92253384,0
+DLX.US,D,19910404,000000,13.1622,13.4541,13.0777,13.3244,217291.22451012,0
+DLX.US,D,19910405,000000,13.3244,13.4541,13.1622,13.2832,280054.3604007,0
+DLX.US,D,19910408,000000,13.2832,13.3244,13.1968,13.3244,80834.452241007,0
+DLX.US,D,19910409,000000,13.3244,13.3676,13.0317,13.1622,274593.79778201,0
+DLX.US,D,19910410,000000,13.1622,13.24,13.1622,13.24,61923.530115938,0
+DLX.US,D,19910411,000000,13.2832,13.4137,13.2832,13.3244,99188.067803505,0
+DLX.US,D,19910412,000000,13.4541,13.4973,13.2832,13.3676,87419.00323542,0
+DLX.US,D,19910415,000000,13.3676,13.4541,13.0777,13.0777,95262.962891791,0
+DLX.US,D,19910416,000000,13.0777,13.3244,13.0777,13.3244,164477.31287956,0
+DLX.US,D,19910417,000000,13.4137,13.5405,13.3244,13.4973,158314.64816149,0
+DLX.US,D,19910418,000000,13.4973,13.4973,13.12,13.24,156490.6410754,0
+DLX.US,D,19910419,000000,13.3244,13.4541,13.0777,13.0777,75232.219169033,0
+DLX.US,D,19910422,000000,12.9903,13.2832,12.9903,13.1968,88114.855167752,0
+DLX.US,D,19910423,000000,13.3676,13.4541,13.1622,13.3676,123705.38977859,0
+DLX.US,D,19910424,000000,13.4137,13.4137,13.24,13.3676,92330.592847609,0
+DLX.US,D,19910425,000000,13.3244,13.4541,13.2832,13.3676,87283.582949188,0
+DLX.US,D,19910426,000000,13.3244,13.8332,13.2832,13.6249,186047.68108734,0
+DLX.US,D,19910429,000000,13.7468,13.8332,13.6249,13.7123,206224.26204142,0
+DLX.US,D,19910430,000000,13.669,13.8764,13.3676,13.5405,318582.47352826,0
+DLX.US,D,19910501,000000,13.5405,13.7123,13.4973,13.5846,210007.69649984,0
+DLX.US,D,19910502,000000,13.669,13.7123,13.5846,13.669,138416.19964145,0
+DLX.US,D,19910503,000000,13.669,13.7468,13.669,13.7468,147942.49593063,0
+DLX.US,D,19910506,000000,13.7123,13.7919,13.6249,13.7123,170637.89420862,0
+DLX.US,D,19910507,000000,13.7123,14.0472,13.669,13.8764,137572.42708877,0
+DLX.US,D,19910508,000000,13.9638,14.2595,13.9638,14.175,182127.78464817,0
+DLX.US,D,19910509,000000,14.175,14.3037,13.9638,14.3037,109974.81444915,0
+DLX.US,D,19910510,000000,14.3037,14.3037,14.2201,14.2201,101712.09359997,0
+DLX.US,D,19910513,000000,14.2595,14.3037,14.0061,14.2595,75232.219169033,0
+DLX.US,D,19910514,000000,14.1884,14.3199,13.9321,13.9791,282436.71574387,0
+DLX.US,D,19910515,000000,14.0598,14.1462,13.6777,13.7199,180722.53875489,0
+DLX.US,D,19910516,000000,13.8054,13.8456,13.7199,13.8054,79014.611932949,0
+DLX.US,D,19910517,000000,13.7199,13.8054,13.6326,13.8054,72571.731391825,0
+DLX.US,D,19910520,000000,13.8456,13.8456,13.6326,13.7632,102691.28643888,0
+DLX.US,D,19910521,000000,13.8054,13.9321,13.7632,13.8054,228359.22867332,0
+DLX.US,D,19910522,000000,13.8456,13.8456,13.7632,13.8054,80699.031954776,0
+DLX.US,D,19910523,000000,13.7632,13.8054,13.6777,13.8054,502250.92435594,0
+DLX.US,D,19910524,000000,13.8054,13.8456,13.7632,13.8456,134776.51902532,0
+DLX.US,D,19910528,000000,13.7632,13.8456,13.7199,13.8054,130851.41411361,0
+DLX.US,D,19910529,000000,13.7632,13.8054,13.6777,13.7632,258199.60959184,0
+DLX.US,D,19910530,000000,13.7632,14.0155,13.7199,13.9791,233683.32931127,0
+DLX.US,D,19910531,000000,13.8054,14.484,13.8054,14.484,247271.19249291,0
+DLX.US,D,19910603,000000,14.5263,14.5263,14.1462,14.4389,98349.503723376,0
+DLX.US,D,19910604,000000,14.3968,14.6108,14.3545,14.5677,217434.97835243,0
+DLX.US,D,19910605,000000,14.6108,14.8268,14.5263,14.6108,289860.87251293,0
+DLX.US,D,19910606,000000,14.5677,14.6108,14.4389,14.484,136454.68888009,0
+DLX.US,D,19910607,000000,14.3968,14.484,14.2748,14.3545,174423.41205607,0
+DLX.US,D,19910610,000000,14.3199,14.4389,14.3199,14.3968,79151.07391369,0
+DLX.US,D,19910611,000000,14.3968,15.0379,14.3968,14.8268,298546.52133296,0
+DLX.US,D,19910612,000000,14.9094,14.9094,14.653,14.6982,299809.05507844,0
+DLX.US,D,19910613,000000,14.653,14.8681,14.6108,14.7403,192492.64501747,0
+DLX.US,D,19910614,000000,14.7837,15.2098,14.6982,15.1263,120904.27324259,0
+DLX.US,D,19910617,000000,15.2098,15.2511,15.1263,15.1667,148781.06001074,0
+DLX.US,D,19910618,000000,15.1667,15.469,15.1667,15.4229,287060.79767144,0
+DLX.US,D,19910619,000000,15.3845,15.3845,15.2511,15.2511,321665.88927632,0
+DLX.US,D,19910620,000000,15.2511,15.2511,14.9948,15.2098,107314.32667194,0
+DLX.US,D,19910621,000000,15.2511,15.2982,15.1667,15.2511,224291.41161381,0
+DLX.US,D,19910624,000000,15.1667,15.2098,14.7837,14.8268,48758.594905151,0
+DLX.US,D,19910625,000000,14.9574,15.0379,14.8681,15.0379,66825.744477543,0
+DLX.US,D,19910626,000000,15.1667,15.2098,14.8268,14.9574,220793.40145098,0
+DLX.US,D,19910627,000000,14.9094,15.1667,14.8268,15.1667,176380.75603938,0
+DLX.US,D,19910628,000000,15.0831,15.1263,14.8268,15.0831,156910.44396272,0
+DLX.US,D,19910701,000000,15.1667,15.2511,15.1263,15.2098,144300.73192548,0
+DLX.US,D,19910702,000000,15.2098,15.5958,15.2098,15.5103,148084.1663839,0
+DLX.US,D,19910703,000000,15.469,15.6389,15.2511,15.5103,109696.68201512,0
+DLX.US,D,19910705,000000,15.4229,15.6389,15.4229,15.5544,44130.346199539,0
+DLX.US,D,19910708,000000,15.469,15.7609,15.3385,15.469,141075.64572414,0
+DLX.US,D,19910709,000000,15.7176,15.7176,15.4229,15.4229,87145.037579427,0
+DLX.US,D,19910710,000000,15.5544,15.6831,15.469,15.5544,121184.48906564,0
+DLX.US,D,19910711,000000,15.5958,15.6389,15.2511,15.3845,110256.07196672,0
+DLX.US,D,19910712,000000,15.2982,15.469,15.0379,15.4229,161951.20369408,0
+DLX.US,D,19910715,000000,15.5103,15.6389,15.3385,15.5103,89244.052016026,0
+DLX.US,D,19910716,000000,15.4229,15.5958,15.4229,15.5103,122585.56818089,0
+DLX.US,D,19910717,000000,15.5103,15.5103,15.4229,15.4229,74253.026330123,0
+DLX.US,D,19910718,000000,15.4229,15.7609,15.4229,15.6831,67664.308557674,0
+DLX.US,D,19910719,000000,15.6831,15.6831,15.3385,15.3385,71307.114257319,0
+DLX.US,D,19910722,000000,15.3385,15.469,15.2098,15.2982,74810.332892695,0
+DLX.US,D,19910723,000000,15.469,15.469,15.1667,15.1667,113203.02573403,0
+DLX.US,D,19910724,000000,15.2511,15.2511,15.0831,15.2098,157047.94763797,0
+DLX.US,D,19910725,000000,15.2982,15.3385,15.1263,15.2098,77612.491123192,0
+DLX.US,D,19910726,000000,15.2098,15.2098,14.7403,15.0831,107178.90638572,0
+DLX.US,D,19910729,000000,15.1263,15.2982,15.0831,15.2982,86159.59457346,0
+DLX.US,D,19910730,000000,15.1667,15.2982,15.1263,15.2982,99188.067803505,0
+DLX.US,D,19910731,000000,15.2982,15.2982,15.1667,15.2511,118379.20575162,0
+DLX.US,D,19910801,000000,15.4229,15.6389,15.4229,15.5544,205663.83039532,0
+DLX.US,D,19910802,000000,15.5544,15.5958,15.4229,15.469,84902.26930052,0
+DLX.US,D,19910805,000000,15.4229,15.5544,15.2098,15.3845,67948.691158761,0
+DLX.US,D,19910806,000000,15.469,15.5103,15.4229,15.5103,159570.93173992,0
+DLX.US,D,19910807,000000,15.4229,15.5103,15.4229,15.5103,141921.50166583,0
+DLX.US,D,19910808,000000,15.469,15.6389,15.469,15.6389,80977.164388806,0
+DLX.US,D,19910809,000000,15.5544,15.6389,15.469,15.6389,99470.367015575,0
+DLX.US,D,19910812,000000,15.5958,15.7609,15.5958,15.7609,96247.364203248,0
+DLX.US,D,19910813,000000,15.9183,15.9183,15.7013,15.7013,110680.04163207,0
+DLX.US,D,19910814,000000,15.7897,15.7897,15.446,15.4882,55901.494156644,0
+DLX.US,D,19910815,000000,15.5756,15.7474,15.5756,15.6601,29979.967982786,0
+DLX.US,D,19910816,000000,15.7013,15.7013,15.2742,15.446,106193.46337976,0
+DLX.US,D,19910819,000000,15.1887,15.3606,15.1053,15.2742,81674.058015646,0
+DLX.US,D,19910820,000000,15.446,15.5324,15.1887,15.2742,67382.009345604,0
+DLX.US,D,19910821,000000,15.446,15.4882,15.2742,15.446,86302.306721259,0
+DLX.US,D,19910822,000000,15.5324,15.8761,15.5324,15.7013,319702.29512596,0
+DLX.US,D,19910823,000000,15.7013,16.0037,15.7013,15.9576,133234.81115129,0
+DLX.US,D,19910826,000000,16.0037,16.2178,16.0037,16.0037,145561.18228196,0
+DLX.US,D,19910827,000000,16.046,16.3455,15.9576,16.0037,201884.56271494,0
+DLX.US,D,19910828,000000,15.9576,16.046,15.8291,16.046,183525.73867988,0
+DLX.US,D,19910829,000000,16.1314,16.1314,15.9183,15.9183,127630.4946903,0
+DLX.US,D,19910830,000000,15.8761,15.9183,15.7897,15.9183,55901.494156644,0
+DLX.US,D,19910903,000000,15.9183,16.0892,15.8761,15.9183,87702.344141998,0
+DLX.US,D,19910904,000000,15.9183,15.9183,15.6159,15.7897,403619.1214205,0
+DLX.US,D,19910905,000000,15.7897,15.8761,15.7013,15.8761,123148.08321602,0
+DLX.US,D,19910906,000000,15.9183,15.9576,15.8761,15.9576,124826.25307079,0
+DLX.US,D,19910909,000000,15.8761,16.0892,15.8761,16.0892,51134.700081271,0
+DLX.US,D,19910910,000000,16.0892,16.26,16.0037,16.2178,140100.61966327,0
+DLX.US,D,19910911,000000,16.3023,16.5596,16.1727,16.2178,285514.92301938,0
+DLX.US,D,19910912,000000,16.3023,16.5173,16.26,16.5173,101149.57856485,0
+DLX.US,D,19910913,000000,16.5596,16.6047,16.3023,16.3887,192074.92551918,0
+DLX.US,D,19910916,000000,16.3455,16.4732,15.9576,16.4732,134351.50766546,0
+DLX.US,D,19910917,000000,16.4309,16.6047,16.3887,16.5173,110818.58700183,0
+DLX.US,D,19910918,000000,16.4732,16.6469,16.3023,16.3023,106338.25891657,0
+DLX.US,D,19910919,000000,16.3023,16.4309,16.2178,16.26,112079.0373583,0
+DLX.US,D,19910920,000000,16.3887,16.3887,16.0892,16.3455,258622.53756269,0
+DLX.US,D,19910923,000000,16.3455,16.3455,16.046,16.1727,167980.53151494,0
+DLX.US,D,19910924,000000,16.1314,16.1727,16.0037,16.1314,131973.31910032,0
+DLX.US,D,19910925,000000,16.1314,16.3455,16.0892,16.1314,185067.44655392,0
+DLX.US,D,19910926,000000,16.26,16.3023,16.046,16.046,148084.1663839,0
+DLX.US,D,19910927,000000,16.0892,16.1727,16.0037,16.046,88260.692399078,0
+DLX.US,D,19910930,000000,16.046,16.3887,16.046,16.3887,114459.30931246,0
+DLX.US,D,19911001,000000,16.3887,16.3887,16.1727,16.1727,82518.872262834,0
+DLX.US,D,19911002,000000,16.1314,16.1314,15.7897,15.7897,217291.22451012,0
+DLX.US,D,19911003,000000,15.7013,15.7897,15.6159,15.6159,99188.067803505,0
+DLX.US,D,19911004,000000,15.6159,15.8761,15.6159,15.7474,50852.400869203,0
+DLX.US,D,19911007,000000,15.6601,15.8761,15.6601,15.7474,124128.31774944,0
+DLX.US,D,19911008,000000,15.7474,15.8761,15.7013,15.8761,129030.53211105,0
+DLX.US,D,19911009,000000,15.8761,15.9576,15.7897,15.8291,74253.026330123,0
+DLX.US,D,19911010,000000,15.9576,16.0037,15.8761,15.9183,111658.19277647,0
+DLX.US,D,19911011,000000,15.9183,16.046,15.6159,15.8761,190113.41475783,0
+DLX.US,D,19911014,000000,15.8761,16.046,15.8761,16.046,66264.271136935,0
+DLX.US,D,19911015,000000,16.046,16.3455,16.0037,16.26,124406.45018347,0
+DLX.US,D,19911016,000000,16.26,16.3023,16.0892,16.0892,285103.45368814,0
+DLX.US,D,19911017,000000,16.046,16.1727,16.0037,16.1314,99470.367015575,0
+DLX.US,D,19911018,000000,16.1314,16.2178,16.1314,16.1727,209727.48067679,0
+DLX.US,D,19911021,000000,16.1314,16.1314,14.5907,14.5907,713795.12025727,0
+DLX.US,D,19911022,000000,14.6752,14.7183,13.5539,13.7248,837224.46099085,0
+DLX.US,D,19911023,000000,13.7248,14.0684,13.7248,13.9868,576504.99238058,0
+DLX.US,D,19911024,000000,14.0684,14.0684,13.8533,13.8976,189973.82769355,0
+DLX.US,D,19911025,000000,13.8533,13.8976,13.8131,13.8131,90784.718195544,0
+DLX.US,D,19911028,000000,13.8131,14.1548,13.8131,14.0233,276268.84255324,0
+DLX.US,D,19911029,000000,14.0684,14.1548,13.7689,14.0684,312977.11537275,0
+DLX.US,D,19911030,000000,14.0233,14.0684,13.8533,13.8976,209024.33688291,0
+DLX.US,D,19911031,000000,13.8976,13.9398,13.8131,13.9398,153405.14193832,0
+DLX.US,D,19911101,000000,13.9398,13.9398,13.6393,13.7689,236060.4761819,0
+DLX.US,D,19911104,000000,13.6393,13.6834,13.3388,13.5126,347722.83573641,0
+DLX.US,D,19911105,000000,13.5126,13.5126,13.0854,13.1258,318438.71968595,0
+DLX.US,D,19911106,000000,13.1689,13.1689,12.6967,12.8675,326012.88046437,0
+DLX.US,D,19911107,000000,12.8675,13.2112,12.8675,13.1258,596955.53899066,0
+DLX.US,D,19911108,000000,13.1689,13.2985,13.0854,13.2563,357669.97660742,0
+DLX.US,D,19911111,000000,13.2563,13.4666,13.2563,13.4666,181707.98176085,0
+DLX.US,D,19911112,000000,13.6249,13.7555,13.5846,13.669,274593.79778201,0
+DLX.US,D,19911113,000000,13.4973,13.4973,13.3187,13.4973,197818.82904444,0
+DLX.US,D,19911114,000000,13.5846,13.6249,13.4137,13.5846,275432.36186214,0
+DLX.US,D,19911115,000000,13.5405,13.7123,13.4137,13.4973,219952.75398183,0
+DLX.US,D,19911118,000000,13.3187,13.4973,13.19,13.3187,160693.87842115,0
+DLX.US,D,19911119,000000,13.2323,13.2764,13.0201,13.0614,217291.22451012,0
+DLX.US,D,19911120,000000,13.1488,13.1488,12.8464,12.8896,145561.18228196,0
+DLX.US,D,19911121,000000,12.9366,13.1488,12.7648,13.0201,218554.79995011,0
+DLX.US,D,19911122,000000,13.0614,13.0614,12.6755,12.6755,165457.54741299,0
+DLX.US,D,19911125,000000,12.8896,12.9779,12.6755,12.7648,255956.84131294,0
+DLX.US,D,19911126,000000,12.8896,13.0614,12.6755,13.0614,196560.462077,0
+DLX.US,D,19911127,000000,13.0201,13.1075,12.9366,12.9779,154527.04692503,0
+DLX.US,D,19911129,000000,13.0201,13.0201,12.8464,12.8896,58564.065322871,0
+DLX.US,D,19911202,000000,12.7648,12.8464,12.7187,12.806,175124.47246094,0
+DLX.US,D,19911203,000000,12.806,12.8464,12.7187,12.806,181707.98176085,0
+DLX.US,D,19911204,000000,12.8896,12.8896,12.6755,12.806,151027.9950677,0
+DLX.US,D,19911205,000000,12.7187,12.8464,12.6285,12.6755,144724.70159084,0
+DLX.US,D,19911206,000000,12.5852,12.7648,12.5421,12.5421,316059.4894263,0
+DLX.US,D,19911209,000000,12.5852,12.6285,12.4978,12.4978,113059.27189171,0
+DLX.US,D,19911210,000000,12.4978,12.5852,12.3722,12.3722,207203.45488033,0
+DLX.US,D,19911211,000000,12.4557,12.4978,12.1994,12.2406,192214.51258345,0
+DLX.US,D,19911212,000000,12.2406,12.4557,12.1994,12.2848,439485.70507635,0
+DLX.US,D,19911213,000000,12.3242,12.8896,12.3242,12.7187,299669.46801417,0
+DLX.US,D,19911216,000000,12.7187,12.7648,11.6781,11.8471,1049056.1645768,0
+DLX.US,D,19911217,000000,11.8912,11.9412,11.7636,11.8912,604802.62373056,0
+DLX.US,D,19911218,000000,11.9843,12.2406,11.7194,12.2406,538533.14412108,0
+DLX.US,D,19911219,000000,12.1111,12.1994,11.9412,12.1994,292663.03074342,0
+DLX.US,D,19911220,000000,12.3722,12.4557,12.1994,12.2848,408246.32843161,0
+DLX.US,D,19911223,000000,12.3722,12.5852,12.2406,12.5421,192214.51258345,0
+DLX.US,D,19911224,000000,12.806,13.0614,12.7187,13.0614,437663.78137928,0
+DLX.US,D,19911226,000000,12.9779,13.3599,12.9779,13.3187,245170.09466728,0
+DLX.US,D,19911227,000000,13.3187,13.4973,13.2764,13.4137,195998.98873638,0
+DLX.US,D,19911230,000000,13.4137,14.0098,13.4137,14.0098,339874.70930199,0
+DLX.US,D,19911231,000000,13.8409,14.0098,13.6249,13.7123,181431.93271583,0
+DLX.US,D,19920102,000000,13.6249,13.7123,13.3187,13.4973,335675.63873429,0
+DLX.US,D,19920103,000000,13.4137,13.7123,13.4137,13.7123,358655.41961338,0
+DLX.US,D,19920106,000000,13.5405,13.6249,13.4137,13.4541,329790.06475575,0
+DLX.US,D,19920107,000000,13.4541,13.5405,13.4137,13.4973,225553.9453593,0
+DLX.US,D,19920108,000000,13.4137,13.5405,13.2323,13.2323,468489.60530375,0
+DLX.US,D,19920109,000000,13.2764,13.4541,13.19,13.4137,238725.13073714,0
+DLX.US,D,19920110,000000,13.4541,13.4973,13.3187,13.4973,184929.94287867,0
+DLX.US,D,19920113,000000,13.3599,13.5405,13.2764,13.4541,225553.9453593,0
+DLX.US,D,19920114,000000,13.4541,13.5846,13.3599,13.4973,246152.41258973,0
+DLX.US,D,19920115,000000,13.4973,13.4973,13.2323,13.3599,177221.40350853,0
+DLX.US,D,19920116,000000,13.3187,13.4973,13.2764,13.4973,102972.54395644,0
+DLX.US,D,19920117,000000,13.4973,13.669,13.3187,13.6249,153405.14193832,0
+DLX.US,D,19920120,000000,13.6249,13.6249,13.2764,13.2764,66124.684072664,0
+DLX.US,D,19920121,000000,13.3187,13.3599,13.19,13.19,201740.80887263,0
+DLX.US,D,19920122,000000,13.2323,13.3599,13.2323,13.3599,122447.02281114,0
+DLX.US,D,19920123,000000,13.3187,13.3187,13.19,13.2323,110113.35981892,0
+DLX.US,D,19920124,000000,13.3187,13.3187,13.19,13.19,142899.65281024,0
+DLX.US,D,19920127,000000,13.2764,13.4137,13.19,13.3187,172460.85960022,0
+DLX.US,D,19920128,000000,13.4137,13.5846,13.3599,13.4541,131128.50485313,0
+DLX.US,D,19920129,000000,13.4541,13.669,13.2764,13.3599,147382.06428452,0
+DLX.US,D,19920130,000000,13.3599,13.5405,13.3187,13.4973,90078.449318118,0
+DLX.US,D,19920131,000000,13.5405,13.5405,13.2764,13.3599,201740.80887263,0
+DLX.US,D,19920203,000000,13.3599,13.4137,13.19,13.19,189549.8580282,0
+DLX.US,D,19920204,000000,13.2323,13.2764,13.19,13.2323,200764.74111725,0
+DLX.US,D,19920205,000000,13.2764,13.2764,13.19,13.2323,183525.73867988,0
+DLX.US,D,19920206,000000,13.2323,13.2323,13.19,13.19,175542.19195925,0
+DLX.US,D,19920207,000000,13.2323,13.3187,13.2323,13.3187,200900.16140348,0
+DLX.US,D,19920210,000000,13.3187,13.4541,13.2323,13.4541,158449.02675322,0
+DLX.US,D,19920211,000000,13.3916,13.5606,13.3456,13.5606,136033.84429827,0
+DLX.US,D,19920212,000000,13.5606,13.646,13.4733,13.646,165457.54741299,0
+DLX.US,D,19920213,000000,13.646,13.8256,13.6057,13.7411,235783.38544238,0
+DLX.US,D,19920214,000000,13.7411,13.9551,13.7411,13.8256,109274.79573878,0
+DLX.US,D,19920218,000000,13.909,13.909,13.6057,13.6979,170637.89420862,0
+DLX.US,D,19920219,000000,13.6979,13.7832,13.646,13.7411,128048.21418861,0
+DLX.US,D,19920220,000000,13.7411,14.2201,13.6979,13.9993,339178.85736966,0
+DLX.US,D,19920221,000000,13.9551,14.0387,13.7832,13.8256,278655.36467447,0
+DLX.US,D,19920224,000000,13.7832,13.8256,13.6979,13.7411,178067.25945022,0
+DLX.US,D,19920225,000000,13.6979,13.7411,13.4339,13.5606,223455.97261722,0
+DLX.US,D,19920226,000000,13.5606,13.909,13.5606,13.8677,225413.31660053,0
+DLX.US,D,19920227,000000,13.8677,13.909,13.8256,13.8256,170779.56466192,0
+DLX.US,D,19920228,000000,13.8677,14.1337,13.8677,13.8677,112920.72652196,0
+DLX.US,D,19920302,000000,13.8256,14.2595,13.7832,14.1337,233683.32931127,0
+DLX.US,D,19920303,000000,14.175,14.39,14.0906,14.2201,250213.97948218,0
+DLX.US,D,19920304,000000,14.3037,14.6108,14.2201,14.5677,261563.24116295,0
+DLX.US,D,19920305,000000,14.6108,14.653,14.1337,14.1337,262122.63111454,0
+DLX.US,D,19920306,000000,14.2201,14.2201,13.9993,13.9993,207063.86781606,0
+DLX.US,D,19920309,000000,14.0387,14.0387,13.8256,13.8256,101994.39281204,0
+DLX.US,D,19920310,000000,13.8677,13.909,13.7832,13.7832,172181.68547167,0
+DLX.US,D,19920311,000000,13.7411,13.909,13.646,13.8677,141364.19510327,0
+DLX.US,D,19920312,000000,13.8256,13.909,13.6979,13.6979,145422.63691219,0
+DLX.US,D,19920313,000000,13.7832,13.8256,13.7411,13.7832,206922.19736277,0
+DLX.US,D,19920316,000000,13.7411,13.8256,13.646,13.6979,71448.784710608,0
+DLX.US,D,19920317,000000,13.646,13.8256,13.646,13.646,110680.04163207,0
+DLX.US,D,19920318,000000,13.646,13.8677,13.646,13.7832,101712.09359997,0
+DLX.US,D,19920319,000000,13.7832,14.0387,13.7832,13.9993,165592.96769921,0
+DLX.US,D,19920320,000000,14.0906,14.2595,14.0387,14.2595,282854.43524217,0
+DLX.US,D,19920323,000000,14.2201,14.2595,14.1337,14.2595,79576.085273557,0
+DLX.US,D,19920324,000000,14.2201,14.3037,14.175,14.2595,214775.53226972,0
+DLX.US,D,19920325,000000,14.2201,14.2201,13.8677,13.8677,112778.01437416,0
+DLX.US,D,19920326,000000,13.8677,13.9551,13.7832,13.9551,130429.52783727,0
+DLX.US,D,19920327,000000,13.9551,14.0387,13.7832,13.8256,67526.804882422,0
+DLX.US,D,19920330,000000,13.7832,14.0387,13.7832,13.909,60102.64811337,0
+DLX.US,D,19920331,000000,13.8256,14.2595,13.8256,14.2595,199640.75274152,0
+DLX.US,D,19920401,000000,14.175,14.175,13.8256,13.9551,265065.41810381,0
+DLX.US,D,19920402,000000,13.9993,13.9993,13.8256,13.9551,103671.5209723,0
+DLX.US,D,19920403,000000,13.9551,13.9551,13.7832,13.8677,96247.364203248,0
+DLX.US,D,19920406,000000,13.8256,14.0387,13.8256,14.0387,77328.108522104,0
+DLX.US,D,19920407,000000,14.0387,14.0387,13.7832,13.7832,102691.28643888,0
+DLX.US,D,19920408,000000,13.7411,13.8256,13.646,13.7411,87562.757077727,0
+DLX.US,D,19920409,000000,13.7832,14.0906,13.7832,13.8677,118521.91789942,0
+DLX.US,D,19920410,000000,13.909,13.9551,13.8677,13.909,126647.13507336,0
+DLX.US,D,19920413,000000,13.7832,13.8677,13.7411,13.8677,173159.83661607,0
+DLX.US,D,19920414,000000,13.8677,14.175,13.8677,14.1337,188150.86230198,0
+DLX.US,D,19920415,000000,14.1337,14.2595,14.0387,14.1337,172040.01501838,0
+DLX.US,D,19920416,000000,14.175,14.39,14.1337,14.39,228640.48619089,0
+DLX.US,D,19920420,000000,14.3037,14.39,14.175,14.3488,116703.11928587,0
+DLX.US,D,19920421,000000,14.3488,14.8268,14.3488,14.653,551567.86751818,0
+DLX.US,D,19920422,000000,14.6982,14.8748,14.6982,14.7403,252035.90317925,0
+DLX.US,D,19920423,000000,14.7837,15.1753,14.5263,15.1753,342396.65170945,0
+DLX.US,D,19920424,000000,15.1753,15.2665,15.0025,15.0025,101431.87777692,0
+DLX.US,D,19920427,000000,14.919,15.0025,14.8268,14.919,193056.20174711,0
+DLX.US,D,19920428,000000,14.919,15.1753,14.8748,15.1753,239848.07741836,0
+DLX.US,D,19920429,000000,15.1753,15.3548,15.1753,15.3548,161534.52589029,0
+DLX.US,D,19920430,000000,15.4383,15.7897,15.3548,15.6082,188009.19184868,0
+DLX.US,D,19920501,000000,15.6082,15.6082,15.2665,15.5266,196137.53410614,0
+DLX.US,D,19920504,000000,15.5266,15.5698,15.4383,15.4815,138836.00252876,0
+DLX.US,D,19920505,000000,15.4815,15.6601,15.4383,15.5266,139117.26004631,0
+DLX.US,D,19920506,000000,15.4815,15.7897,15.4383,15.7474,168678.4668363,0
+DLX.US,D,19920507,000000,15.7013,15.7013,15.5698,15.6082,155789.58067052,0
+DLX.US,D,19920508,000000,15.6082,15.6601,15.4383,15.6601,152708.24831148,0
+DLX.US,D,19920511,000000,15.5698,15.7897,15.5266,15.7013,169795.16335046,0
+DLX.US,D,19920512,000000,15.7677,15.8098,15.4613,15.6831,211265.02177279,0
+DLX.US,D,19920513,000000,15.7677,15.9452,15.6389,15.8098,228920.70201394,0
+DLX.US,D,19920514,000000,15.8098,15.9049,15.6389,15.8616,348839.53225057,0
+DLX.US,D,19920515,000000,15.8098,15.9049,15.7677,15.8616,227936.30070248,0
+DLX.US,D,19920518,000000,15.8616,15.9049,15.6831,15.7253,289021.26673829,0
+DLX.US,D,19920519,000000,15.7677,15.9452,15.6831,15.8098,115580.17260466,0
+DLX.US,D,19920520,000000,15.8616,15.8616,15.7253,15.8098,164758.57039712,0
+DLX.US,D,19920521,000000,15.6389,15.7253,15.5477,15.5477,126647.13507336,0
+DLX.US,D,19920522,000000,15.6389,15.6389,15.5045,15.6389,68788.2969334,0
+DLX.US,D,19920526,000000,15.5477,15.5958,15.2905,15.5477,124406.45018347,0
+DLX.US,D,19920527,000000,15.6389,15.7677,15.5045,15.7677,114879.11219978,0
+DLX.US,D,19920528,000000,15.7677,15.9884,15.7253,15.9884,280895.00786985,0
+DLX.US,D,19920529,000000,16.0344,16.0344,15.7253,15.7253,92605.600198112,0
+DLX.US,D,19920601,000000,15.6389,15.7677,15.5045,15.7677,156347.9289276,0
+DLX.US,D,19920602,000000,15.8098,15.8098,15.7253,15.7677,271928.10153226,0
+DLX.US,D,19920603,000000,15.7253,15.7677,15.6389,15.7253,86023.132592719,0
+DLX.US,D,19920604,000000,15.6389,15.7253,15.5958,15.6389,165315.8769597,0
+DLX.US,D,19920605,000000,15.6389,15.7253,15.5477,15.6389,174842.17324888,0
+DLX.US,D,19920608,000000,15.6389,15.6389,15.2905,15.5045,150884.24122538,0
+DLX.US,D,19920609,000000,15.5045,15.5045,15.2905,15.3769,104647.58872769,0
+DLX.US,D,19920610,000000,15.3769,15.4613,15.3318,15.3769,80416.732742706,0
+DLX.US,D,19920611,000000,15.3318,15.4162,14.8441,15.1974,101431.87777692,0
+DLX.US,D,19920612,000000,15.2905,15.4162,15.112,15.3769,71448.784710608,0
+DLX.US,D,19920615,000000,15.3769,15.6389,15.3318,15.5045,232702.05308334,0
+DLX.US,D,19920616,000000,15.5045,15.5477,15.4162,15.4162,68225.781898281,0
+DLX.US,D,19920617,000000,15.4613,15.5045,15.3318,15.4162,93588.95981506,0
+DLX.US,D,19920618,000000,15.3769,15.5045,15.3769,15.4162,116142.68763977,0
+DLX.US,D,19920619,000000,15.4613,15.4613,15.1523,15.1974,100453.72663252,0
+DLX.US,D,19920622,000000,15.1974,15.1974,14.8047,15.0226,63887.124266305,0
+DLX.US,D,19920623,000000,15.112,15.3318,15.112,15.2905,99609.954079845,0
+DLX.US,D,19920624,000000,15.3318,15.4613,15.0226,15.0226,142484.01670096,0
+DLX.US,D,19920625,000000,15.0226,15.1523,15.0226,15.0226,80834.452241007,0
+DLX.US,D,19920626,000000,15.0226,15.1974,15.0226,15.112,36564.518977198,0
+DLX.US,D,19920629,000000,15.1523,15.1974,14.8441,14.9353,136878.65854545,0
+DLX.US,D,19920630,000000,14.9353,15.1974,14.8873,14.9353,94562.944181421,0
+DLX.US,D,19920701,000000,14.9353,15.2905,14.9353,15.2905,99470.367015575,0
+DLX.US,D,19920702,000000,15.3769,15.5958,15.3318,15.5045,127909.66881885,0
+DLX.US,D,19920706,000000,15.5045,15.5045,15.112,15.1974,143040.28156902,0
+DLX.US,D,19920707,000000,15.2378,15.2378,14.9353,14.9756,186047.68108734,0
+DLX.US,D,19920708,000000,14.8441,14.9353,14.8047,14.8873,97927.617447037,0
+DLX.US,D,19920709,000000,14.8873,14.9756,14.8441,14.8873,79433.373125759,0
+DLX.US,D,19920710,000000,14.8873,15.0226,14.8441,14.9353,71028.981823288,0
+DLX.US,D,19920713,000000,14.9353,15.3769,14.9353,15.3769,95686.932557149,0
+DLX.US,D,19920714,000000,15.2905,15.7253,15.2905,15.4162,160270.95045029,0
+DLX.US,D,19920715,000000,15.5045,15.6389,15.3769,15.5477,136878.65854545,0
+DLX.US,D,19920716,000000,15.4613,15.5477,15.4613,15.5477,63321.484147658,0
+DLX.US,D,19920717,000000,15.5477,15.5958,15.2905,15.4162,68089.319917541,0
+DLX.US,D,19920720,000000,15.3318,15.4162,15.112,15.3769,63043.351713627,0
+DLX.US,D,19920721,000000,15.4162,15.4613,15.112,15.2378,100030.79866167,0
+DLX.US,D,19920722,000000,15.1523,15.2378,15.112,15.1974,48475.253998573,0
+DLX.US,D,19920723,000000,15.1523,15.3769,15.1523,15.3318,58278.641027274,0
+DLX.US,D,19920724,000000,15.2905,15.4162,15.1974,15.4162,118103.15670662,0
+DLX.US,D,19920727,000000,15.3769,15.4162,15.3318,15.3318,34606.133299378,0
+DLX.US,D,19920728,000000,15.3318,15.4613,15.3318,15.4162,72151.928504506,0
+DLX.US,D,19920729,000000,15.4613,15.6389,15.3769,15.5958,144443.44407329,0
+DLX.US,D,19920730,000000,15.6389,15.6389,15.3769,15.5477,107034.11084889,0
+DLX.US,D,19920731,000000,15.5477,15.5477,15.3769,15.4162,51832.635402622,0
+DLX.US,D,19920803,000000,15.3769,15.4613,15.3318,15.3318,57021.315754334,0
+DLX.US,D,19920804,000000,15.2905,15.2905,15.0226,15.112,201740.80887263,0
+DLX.US,D,19920805,000000,15.112,15.1523,14.9756,15.112,133094.18239252,0
+DLX.US,D,19920806,000000,15.1523,15.4162,15.112,15.4162,79576.085273557,0
+DLX.US,D,19920807,000000,15.4162,15.4613,15.3318,15.3769,67107.001995102,0
+DLX.US,D,19920810,000000,15.2905,15.4613,15.2378,15.4613,57021.315754334,0
+DLX.US,D,19920811,000000,15.4162,15.4613,15.3318,15.4162,181147.55011476,0
+DLX.US,D,19920812,000000,15.4162,15.4613,15.1974,15.2378,79995.888160877,0
+DLX.US,D,19920813,000000,15.3318,15.3769,15.112,15.1974,103112.13102071,0
+DLX.US,D,19920814,000000,15.1974,15.2378,15.0678,15.1523,117823.98257807,0
+DLX.US,D,19920817,000000,15.112,15.3318,15.112,15.2905,134351.50766546,0
+DLX.US,D,19920818,000000,15.3183,15.5477,15.3183,15.4527,156628.14475065,0
+DLX.US,D,19920819,000000,15.4076,15.5477,15.4076,15.4076,147243.51891476,0
+DLX.US,D,19920820,000000,15.3692,15.4076,15.3183,15.3692,57021.315754334,0
+DLX.US,D,19920821,000000,15.3692,15.3692,15.0102,15.2328,92183.713921774,0
+DLX.US,D,19920824,000000,15.1887,15.3183,15.1887,15.2742,67382.009345604,0
+DLX.US,D,19920825,000000,15.1887,15.2328,15.1464,15.2328,79014.611932949,0
+DLX.US,D,19920826,000000,15.2328,15.2328,15.0956,15.1464,79014.611932949,0
+DLX.US,D,19920827,000000,15.1464,15.2328,15.0956,15.0956,48196.079870033,0
+DLX.US,D,19920828,000000,15.1464,15.1464,14.9267,15.0533,120904.27324259,0
+DLX.US,D,19920831,000000,15.0533,15.0956,14.9708,15.0102,101289.16562912,0
+DLX.US,D,19920901,000000,15.0102,15.4527,15.0102,15.3692,177221.40350853,0
+DLX.US,D,19920902,000000,15.3183,15.4527,15.3183,15.4076,99889.128208385,0
+DLX.US,D,19920903,000000,15.4959,15.7176,15.4527,15.5871,142338.17946962,0
+DLX.US,D,19920904,000000,15.5871,15.6312,15.4527,15.4527,43428.244100151,0
+DLX.US,D,19920908,000000,15.4527,15.4959,15.3183,15.3183,75092.632104763,0
+DLX.US,D,19920909,000000,15.3183,15.4527,15.1464,15.1464,144724.70159084,0
+DLX.US,D,19920910,000000,15.0956,15.0956,14.7904,14.9267,1096826.1913925,0
+DLX.US,D,19920911,000000,14.9267,15.0102,14.8748,14.9267,203005.42600713,0
+DLX.US,D,19920914,000000,14.9267,15.1464,14.9267,15.1464,139396.43417486,0
+DLX.US,D,19920915,000000,15.0956,15.3183,15.0533,15.2328,219115.23159622,0
+DLX.US,D,19920916,000000,15.1464,15.4076,15.1464,15.3183,49455.488531993,0
+DLX.US,D,19920917,000000,15.3692,15.4076,15.2328,15.2328,75514.518381102,0
+DLX.US,D,19920918,000000,15.3692,15.3692,15.1887,15.2328,112219.66611708,0
+DLX.US,D,19920921,000000,15.2328,15.2328,15.0533,15.0956,69209.14151523,0
+DLX.US,D,19920922,000000,15.0533,15.0956,14.8748,14.8748,126647.13507336,0
+DLX.US,D,19920923,000000,14.9267,15.0956,14.8748,15.0102,92458.721272276,0
+DLX.US,D,19920924,000000,15.0102,15.1887,15.0102,15.1464,69768.531466819,0
+DLX.US,D,19920925,000000,15.1887,15.1887,14.9708,15.0956,50014.878483582,0
+DLX.US,D,19920928,000000,15.0102,15.0956,14.8748,14.8748,76917.68088537,0
+DLX.US,D,19920929,000000,14.9708,15.0102,14.8748,14.9708,44409.52032808,0
+DLX.US,D,19920930,000000,14.8748,15.0102,14.7904,14.7904,203565.85765323,0
+DLX.US,D,19921001,000000,14.9267,15.0102,14.8326,14.9267,138976.63128754,0
+DLX.US,D,19921002,000000,14.9708,14.9708,14.7039,14.7462,150464.43833806,0
+DLX.US,D,19921005,000000,14.7039,14.7039,14.4313,14.484,142762.14913498,0
+DLX.US,D,19921006,000000,14.484,14.484,14.2124,14.3488,172040.01501838,0
+DLX.US,D,19921007,000000,14.2124,14.39,14.1692,14.39,110396.70072549,0
+DLX.US,D,19921008,000000,14.484,14.5677,14.39,14.5263,154245.78940747,0
+DLX.US,D,19921009,000000,14.484,14.5263,14.39,14.39,103251.71808498,0
+DLX.US,D,19921012,000000,14.5263,14.5677,14.4313,14.5263,75092.632104763,0
+DLX.US,D,19921013,000000,14.5263,14.7904,14.484,14.7039,86023.132592719,0
+DLX.US,D,19921014,000000,14.7904,14.8748,14.6108,14.653,90078.449318118,0
+DLX.US,D,19921015,000000,14.5677,14.8748,14.5677,14.7462,127211.73349749,0
+DLX.US,D,19921016,000000,14.9267,14.9708,14.7462,14.8748,78454.180286849,0
+DLX.US,D,19921019,000000,14.7904,15.1464,14.7462,14.8748,252880.71742645,0
+DLX.US,D,19921020,000000,14.9708,15.0533,14.8748,14.9708,175400.52150595,0
+DLX.US,D,19921021,000000,15.0102,15.0533,14.8748,14.9708,107452.87204171,0
+DLX.US,D,19921022,000000,15.0533,15.1464,14.9708,15.1464,219115.23159622,0
+DLX.US,D,19921023,000000,15.1464,15.1887,15.0533,15.1464,145280.96645891,0
+DLX.US,D,19921026,000000,15.0956,15.1464,15.0533,15.1464,79151.07391369,0
+DLX.US,D,19921027,000000,15.1464,15.1464,15.0533,15.1464,53943.108478824,0
+DLX.US,D,19921028,000000,15.0102,15.0956,14.9708,15.0956,57021.315754334,0
+DLX.US,D,19921029,000000,15.0533,15.0533,14.9267,14.9708,83777.239230283,0
+DLX.US,D,19921030,000000,14.9267,14.9708,14.8748,14.8748,123005.37106823,0
+DLX.US,D,19921102,000000,14.8326,15.3183,14.7904,15.2328,128890.94504677,0
+DLX.US,D,19921103,000000,15.3183,15.3183,15.1887,15.2742,90645.131131274,0
+DLX.US,D,19921104,000000,15.2328,15.3692,15.2328,15.2742,96384.8678785,0
+DLX.US,D,19921105,000000,15.2742,15.3183,15.2328,15.3183,103251.71808498,0
+DLX.US,D,19921106,000000,15.2328,15.3183,15.2328,15.2742,70045.622206341,0
+DLX.US,D,19921109,000000,15.3183,15.3692,15.2328,15.2742,144724.70159084,0
+DLX.US,D,19921110,000000,15.2742,15.3692,15.2328,15.3183,108154.97414109,0
+DLX.US,D,19921111,000000,15.3692,15.6764,15.3692,15.4527,227517.53950966,0
+DLX.US,D,19921112,000000,15.4527,15.7677,15.4527,15.5871,229616.55394626,0
+DLX.US,D,19921113,000000,15.5871,15.7677,15.5871,15.6764,145842.43979952,0
+DLX.US,D,19921116,000000,15.6764,15.7176,15.6764,15.7176,147243.51891476,0
+DLX.US,D,19921117,000000,15.8454,15.8895,15.8041,15.8454,70745.64091671,0
+DLX.US,D,19921118,000000,15.8895,16.0671,15.8895,16.0671,212666.10088804,0
+DLX.US,D,19921119,000000,16.0258,16.3368,16.0258,16.2889,168538.87977203,0
+DLX.US,D,19921120,000000,16.4233,16.4233,16.1592,16.3368,148781.06001074,0
+DLX.US,D,19921123,000000,16.381,16.381,16.2043,16.2043,66684.074024254,0
+DLX.US,D,19921124,000000,16.2889,16.5173,16.2447,16.381,118663.58835271,0
+DLX.US,D,19921125,000000,16.381,16.4233,16.3368,16.381,97650.526707516,0
+DLX.US,D,19921127,000000,16.4233,16.6047,16.4233,16.6047,51555.544663101,0
+DLX.US,D,19921130,000000,16.6047,16.6469,16.4233,16.5596,94008.76270238,0
+DLX.US,D,19921201,000000,16.5173,16.6047,16.4233,16.5173,109274.79573878,0
+DLX.US,D,19921202,000000,16.5173,16.5173,16.381,16.4233,206647.19001227,0
+DLX.US,D,19921203,000000,16.4655,16.5596,16.381,16.5173,63603.783359727,0
+DLX.US,D,19921204,000000,16.5596,16.6948,16.4655,16.4655,101289.16562912,0
+DLX.US,D,19921207,000000,16.5596,16.5596,16.4655,16.5596,222474.69638928,0
+DLX.US,D,19921208,000000,16.6469,17.0021,16.5596,16.7823,271790.59785701,0
+DLX.US,D,19921209,000000,16.8725,16.8725,16.7382,16.8245,65147.574622774,0
+DLX.US,D,19921210,000000,16.7823,16.8725,16.6469,16.8725,89940.945642867,0
+DLX.US,D,19921211,000000,16.9166,16.9166,16.6047,16.7823,80560.486585015,0
+DLX.US,D,19921214,000000,16.7823,16.8245,16.6948,16.7382,129165.95239727,0
+DLX.US,D,19921215,000000,16.7382,16.8245,16.6948,16.7823,115445.79401293,0
+DLX.US,D,19921216,000000,16.8245,16.8725,16.6948,16.8725,212666.10088804,0
+DLX.US,D,19921217,000000,16.8725,17.0942,16.7823,17.0942,217853.73954524,0
+DLX.US,D,19921218,000000,17.4927,17.4927,17.2747,17.4101,407827.5672388,0
+DLX.US,D,19921221,000000,17.4101,17.4101,17.0942,17.2747,103812.14973107,0
+DLX.US,D,19921222,000000,17.1385,17.2297,16.959,17.0021,150884.24122538,0
+DLX.US,D,19921223,000000,17.0021,17.0511,16.7823,16.7823,117398.97121821,0
+DLX.US,D,19921224,000000,16.7382,16.7823,16.5596,16.7382,104647.58872769,0
+DLX.US,D,19921228,000000,16.7382,16.7382,16.6047,16.6469,71871.712681455,0
+DLX.US,D,19921229,000000,16.7382,17.0511,16.6948,16.7382,127211.73349749,0
+DLX.US,D,19921230,000000,16.8725,16.9166,16.7823,16.8245,86582.522544308,0
+DLX.US,D,19921231,000000,16.8725,16.9166,16.6469,16.6948,60800.58343472,0
+DLX.US,D,19930104,000000,16.6948,16.8245,16.6469,16.7382,124267.9048137,0
+DLX.US,D,19930105,000000,16.7382,16.7823,16.6047,16.6948,165875.26691129,0
+DLX.US,D,19930106,000000,16.6047,16.6948,16.6047,16.6948,193193.70542236,0
+DLX.US,D,19930107,000000,16.6948,16.6948,16.4655,16.5596,68368.494046081,0
+DLX.US,D,19930108,000000,16.6948,16.6948,16.2043,16.2889,202581.45634177,0
+DLX.US,D,19930111,000000,16.2447,16.381,16.2447,16.3368,45668.928990038,0
+DLX.US,D,19930112,000000,16.2889,16.4233,16.2447,16.381,77194.77162489,0
+DLX.US,D,19930113,000000,16.381,16.5173,16.2889,16.4655,126091.9118998,0
+DLX.US,D,19930114,000000,16.5596,16.5596,16.4233,16.5596,136878.65854545,0
+DLX.US,D,19930115,000000,16.7382,16.959,16.6948,16.7823,250495.23699974,0
+DLX.US,D,19930118,000000,16.7823,16.8245,16.7382,16.7823,89244.052016026,0
+DLX.US,D,19930119,000000,16.7382,16.7823,16.6948,16.6948,72710.276761586,0
+DLX.US,D,19930120,000000,16.6948,16.7823,16.6047,16.6948,85182.48512357,0
+DLX.US,D,19930121,000000,16.6948,16.6948,16.4655,16.5173,51832.635402622,0
+DLX.US,D,19930122,000000,16.6047,16.6469,16.4655,16.5596,119785.49333942,0
+DLX.US,D,19930125,000000,16.5596,16.8245,16.5596,16.7823,117962.52794783,0
+DLX.US,D,19930126,000000,16.8245,16.959,15.709,15.7541,263102.86564795,0
+DLX.US,D,19930127,000000,15.709,15.7541,14.9948,15.5324,466946.85573522,0
+DLX.US,D,19930128,000000,15.5756,15.5756,15.2665,15.2665,337915.28192968,0
+DLX.US,D,19930129,000000,15.2665,15.4882,15.1753,15.4882,215891.18708937,0
+DLX.US,D,19930201,000000,15.5324,15.8895,15.446,15.446,257501.67427048,0
+DLX.US,D,19930202,000000,15.446,15.6245,15.3548,15.3942,336098.56670514,0
+DLX.US,D,19930203,000000,15.3942,15.5756,15.3942,15.4882,251473.38814414,0
+DLX.US,D,19930204,000000,15.4882,15.5756,15.446,15.5324,231864.53069772,0
+DLX.US,D,19930205,000000,15.4882,15.5324,15.446,15.5324,169379.52724117,0
+DLX.US,D,19930208,000000,15.4882,15.5756,15.2665,15.5324,286640.99478413,0
+DLX.US,D,19930209,000000,15.4748,15.5698,15.3894,15.4748,195579.18584907,0
+DLX.US,D,19930210,000000,15.4316,15.5698,15.3894,15.4316,231025.96661758,0
+DLX.US,D,19930211,000000,15.4316,15.5266,15.3461,15.4316,169660.78475873,0
+DLX.US,D,19930212,000000,15.3894,15.4748,14.9429,15.1196,479133.6398016,0
+DLX.US,D,19930216,000000,15.0226,15.2098,14.895,15.16,260303.83250098,0
+DLX.US,D,19930217,000000,15.0754,15.1196,14.9429,15.0226,224291.41161381,0
+DLX.US,D,19930218,000000,15.0754,15.0754,14.9429,14.9429,132534.79244093,0
+DLX.US,D,19930219,000000,14.9429,14.9823,14.7596,14.7596,190113.41475783,0
+DLX.US,D,19930222,000000,14.5754,14.895,14.5754,14.8047,205944.04621838,0
+DLX.US,D,19930223,000000,14.895,15.4316,14.8441,15.4316,111515.48062867,0
+DLX.US,D,19930224,000000,15.5266,15.7013,15.5266,15.6601,152845.75198674,0
+DLX.US,D,19930225,000000,15.7013,15.7013,15.5266,15.6082,148502.92757672,0
+DLX.US,D,19930226,000000,15.5266,15.5698,15.4748,15.5698,97089.053366908,0
+DLX.US,D,19930301,000000,15.5266,15.5266,15.3461,15.3461,195019.79589748,0
+DLX.US,D,19930302,000000,15.3461,15.3461,15.0226,15.2982,218131.87197927,0
+DLX.US,D,19930303,000000,15.2098,15.4748,15.2098,15.4748,97224.473653139,0
+DLX.US,D,19930304,000000,15.4748,15.5698,15.4316,15.4748,136878.65854545,0
+DLX.US,D,19930305,000000,15.4748,15.4748,15.3461,15.3894,138280.77935521,0
+DLX.US,D,19930308,000000,15.3894,15.5266,15.3894,15.5266,321941.93832133,0
+DLX.US,D,19930309,000000,15.4316,15.4748,15.3461,15.3894,310597.88511312,0
+DLX.US,D,19930310,000000,15.3461,15.5698,15.2511,15.5266,336796.50202649,0
+DLX.US,D,19930311,000000,15.5266,15.6601,15.4748,15.6082,126507.54800909,0
+DLX.US,D,19930312,000000,15.4748,15.5266,15.3894,15.3894,181567.35300207,0
+DLX.US,D,19930315,000000,15.3461,15.3894,15.2982,15.3461,54780.630864446,0
+DLX.US,D,19930316,000000,15.3461,15.4748,15.2982,15.3461,111515.48062867,0
+DLX.US,D,19930317,000000,15.2511,15.2511,15.0754,15.1196,283557.57903608,0
+DLX.US,D,19930318,000000,15.2098,15.3461,15.1196,15.3461,92886.857715672,0
+DLX.US,D,19930319,000000,15.4748,15.6601,15.3461,15.4748,265902.94048943,0
+DLX.US,D,19930322,000000,15.3894,15.4316,15.2982,15.3461,105501.77822545,0
+DLX.US,D,19930323,000000,15.3894,15.5266,15.3461,15.3461,76492.669525502,0
+DLX.US,D,19930324,000000,15.3461,15.4748,15.2098,15.3461,118379.20575162,0
+DLX.US,D,19930325,000000,15.2511,15.6601,15.2511,15.6601,118663.58835271,0
+DLX.US,D,19930326,000000,15.5698,15.5698,15.3461,15.3461,60384.947325438,0
+DLX.US,D,19930329,000000,15.4316,15.5266,15.2982,15.2982,90078.449318118,0
+DLX.US,D,19930330,000000,15.2982,15.3894,15.2982,15.3461,68928.925692179,0
+DLX.US,D,19930331,000000,15.3461,15.5698,15.2982,15.5266,110256.07196672,0
+DLX.US,D,19930401,000000,15.5266,15.7474,15.4316,15.6601,96946.341219109,0
+DLX.US,D,19930402,000000,15.5266,15.5698,15.3461,15.4748,133376.48160459,0
+DLX.US,D,19930405,000000,15.4748,15.5266,15.4316,15.5266,106898.69056267,0
+DLX.US,D,19930406,000000,15.5266,15.5698,15.4316,15.5698,123847.06023188,0
+DLX.US,D,19930407,000000,15.4748,15.6601,15.4316,15.6601,89523.226144567,0
+DLX.US,D,19930408,000000,15.7013,15.7013,15.3461,15.4316,80834.452241007,0
+DLX.US,D,19930412,000000,15.3894,15.5266,15.3894,15.4748,72151.928504506,0
+DLX.US,D,19930413,000000,15.5266,15.6082,15.4748,15.5698,78872.94147966,0
+DLX.US,D,19930414,000000,15.5266,16.1112,15.5266,16.1112,121184.48906564,0
+DLX.US,D,19930415,000000,16.1112,16.2447,16.0181,16.2447,304574.80745931,0
+DLX.US,D,19930416,000000,16.3301,16.9675,16.3301,16.8725,679191.07034692,0
+DLX.US,D,19930419,000000,16.8725,17.1462,16.8313,17.1462,183951.79173427,0
+DLX.US,D,19930420,000000,17.1462,17.2297,16.8725,16.9166,344076.90495324,0
+DLX.US,D,19930421,000000,16.8313,16.8313,16.5596,16.6047,135614.04141095,0
+DLX.US,D,19930422,000000,16.6469,16.6948,16.5596,16.5596,221213.20433831,0
+DLX.US,D,19930423,000000,16.2889,16.2889,16.0181,16.0594,263944.55481161,0
+DLX.US,D,19930426,000000,16.2889,16.5116,16.2889,16.4233,254978.69016853,0
+DLX.US,D,19930427,000000,16.3301,16.381,16.1112,16.1516,157751.09143187,0
+DLX.US,D,19930428,000000,16.0594,16.1976,16.0594,16.1516,85736.666602612,0
+DLX.US,D,19930429,000000,16.1516,16.1516,15.972,16.1112,94008.76270238,0
+DLX.US,D,19930430,000000,15.972,16.1976,15.9326,16.1516,105074.68347657,0
+DLX.US,D,19930503,000000,16.1112,16.1516,16.0594,16.1516,100870.40443631,0
+DLX.US,D,19930504,000000,16.1516,16.1976,16.0594,16.0594,273746.90014581,0
+DLX.US,D,19930505,000000,15.972,16.381,15.972,16.3301,102131.89648729,0
+DLX.US,D,19930506,000000,16.381,16.5116,16.381,16.4233,186609.15442794,0
+DLX.US,D,19930507,000000,16.381,16.4655,16.2889,16.4233,88965.919581995,0
+DLX.US,D,19930510,000000,16.4655,16.6469,16.4233,16.4655,234521.8933914,0
+DLX.US,D,19930511,000000,16.4655,16.4655,16.2447,16.4655,191656.16432637,0
+DLX.US,D,19930512,000000,16.381,16.4233,16.2889,16.381,117962.52794783,0
+DLX.US,D,19930513,000000,16.2447,16.5116,16.2447,16.5116,199924.0936481,0
+DLX.US,D,19930514,000000,16.4233,16.6469,16.4233,16.6469,205804.45915411,0
+DLX.US,D,19930517,000000,16.5596,16.9166,16.5116,16.9166,117823.98257807,0
+DLX.US,D,19930518,000000,16.8648,16.9109,16.5452,16.6805,402222.20908329,0
+DLX.US,D,19930519,000000,16.6805,17.0021,16.6392,17.0021,266324.82676577,0
+DLX.US,D,19930520,000000,17.0021,17.0454,16.7736,17.0454,307512.38597604,0
+DLX.US,D,19930521,000000,17.0454,17.0454,16.8188,16.9109,333989.13532345,0
+DLX.US,D,19930524,000000,16.9503,16.9503,16.6392,16.8188,118805.258806,0
+DLX.US,D,19930525,000000,16.7295,16.8648,16.7295,16.8648,271790.59785701,0
+DLX.US,D,19930526,000000,16.8648,16.9503,16.8188,16.9503,109417.50788658,0
+DLX.US,D,19930527,000000,17.0021,17.0021,16.8648,16.9503,108574.77702842,0
+DLX.US,D,19930528,000000,16.9109,16.9503,16.5903,16.5903,103956.94526789,0
+DLX.US,D,19930601,000000,16.6392,16.8188,16.5903,16.7736,68510.164499369,0
+DLX.US,D,19930602,000000,16.6805,16.7736,16.5029,16.7295,128750.316288,0
+DLX.US,D,19930603,000000,16.6392,16.6805,16.5029,16.6805,45952.269896617,0
+DLX.US,D,19930604,000000,16.6392,16.7295,16.5903,16.7295,113337.40432575,0
+DLX.US,D,19930607,000000,16.8188,16.8188,16.4531,16.5452,149760.25284966,0
+DLX.US,D,19930608,000000,14.8681,14.8681,14.2345,14.367,1217869.0100048,0
+DLX.US,D,19930609,000000,14.2815,14.4179,14.2345,14.2345,728370.5098339,0
+DLX.US,D,19930610,000000,14.2345,14.367,14.1884,14.367,242089.80400276,0
+DLX.US,D,19930611,000000,14.3286,14.367,14.0061,14.0522,331751.57551708,0
+DLX.US,D,19930614,000000,13.9638,14.0522,13.9638,14.0061,436402.2893283,0
+DLX.US,D,19930615,000000,14.0061,14.0982,13.9638,14.0522,143603.83829864,0
+DLX.US,D,19930616,000000,14.0522,14.0522,13.7324,13.7832,478013.81820393,0
+DLX.US,D,19930617,000000,13.7832,13.8256,13.7324,13.8256,159429.26128664,0
+DLX.US,D,19930618,000000,13.7832,13.9177,13.7832,13.8256,247553.49170498,0
+DLX.US,D,19930621,000000,13.8256,13.9638,13.7832,13.9177,120060.50068993,0
+DLX.US,D,19930622,000000,13.9638,14.0982,13.8256,13.9638,144300.73192548,0
+DLX.US,D,19930623,000000,13.9177,14.0061,13.646,13.7832,561511.88330567,0
+DLX.US,D,19930624,000000,13.7832,13.7832,13.5126,13.5999,231724.94363344,0
+DLX.US,D,19930625,000000,13.646,13.8256,13.5999,13.8256,135755.71186423,0
+DLX.US,D,19930628,000000,13.7832,13.8256,13.646,13.7324,318725.18567606,0
+DLX.US,D,19930629,000000,13.6892,13.7324,13.5999,13.5999,264924.78934504,0
+DLX.US,D,19930630,000000,13.646,14.0061,13.646,13.8677,181004.83796696,0
+DLX.US,D,19930701,000000,13.8256,13.9177,13.7324,13.7832,141637.11906475,0
+DLX.US,D,19930702,000000,13.7324,13.7832,13.5999,13.6892,368177.54912452,0
+DLX.US,D,19930706,000000,13.6892,13.9177,13.6892,13.7832,185207.03361818,0
+DLX.US,D,19930707,000000,13.7832,13.8677,13.7324,13.8256,214775.53226972,0
+DLX.US,D,19930708,000000,13.8256,13.8677,13.6892,13.6892,233542.70055249,0
+DLX.US,D,19930709,000000,13.6892,13.7832,13.646,13.7832,97927.617447037,0
+DLX.US,D,19930712,000000,13.8256,14.0522,13.7832,13.9177,141364.19510327,0
+DLX.US,D,19930713,000000,13.9638,14.0061,13.6892,13.7832,78454.180286849,0
+DLX.US,D,19930714,000000,13.7324,13.9177,13.6892,13.9177,230043.64869515,0
+DLX.US,D,19930715,000000,13.9638,13.9638,13.8256,13.9638,207624.29946216,0
+DLX.US,D,19930716,000000,13.9638,13.9638,13.7324,13.8256,191513.45217857,0
+DLX.US,D,19930719,000000,13.8256,13.8256,13.6892,13.7324,57301.531577383,0
+DLX.US,D,19930720,000000,13.7324,13.7832,13.646,13.7832,215053.66470376,0
+DLX.US,D,19930721,000000,13.7832,13.7832,13.5539,13.5999,332731.8100505,0
+DLX.US,D,19930722,000000,13.5999,13.6892,13.5539,13.5999,132112.90616459,0
+DLX.US,D,19930723,000000,13.5999,13.6892,13.5126,13.5999,167414.8913963,0
+DLX.US,D,19930726,000000,13.6892,13.7324,13.5126,13.5999,239289.72916129,0
+DLX.US,D,19930727,000000,13.646,13.646,13.4205,13.4205,316059.4894263,0
+DLX.US,D,19930728,000000,13.4205,13.4205,13.19,13.2832,126369.00263932,0
+DLX.US,D,19930729,000000,13.3244,13.8256,13.19,13.8256,265766.4785087,0
+DLX.US,D,19930730,000000,13.7832,13.7832,13.5999,13.6892,108861.24301852,0
+DLX.US,D,19930802,000000,13.5999,13.6892,13.5539,13.5999,205382.57287776,0
+DLX.US,D,19930803,000000,13.5999,13.646,13.4617,13.5126,180027.72851706,0
+DLX.US,D,19930804,000000,13.6892,13.6892,13.3763,13.4617,214625.52826036,0
+DLX.US,D,19930805,000000,13.4205,13.4617,13.24,13.4205,105773.66049242,0
+DLX.US,D,19930806,000000,13.4205,13.4205,13.24,13.3244,90645.131131274,0
+DLX.US,D,19930809,000000,13.3244,13.4205,13.24,13.4205,322082.56708011,0
+DLX.US,D,19930810,000000,13.4205,13.5539,13.3244,13.3244,375324.61515405,0
+DLX.US,D,19930811,000000,13.3244,13.3763,13.3244,13.3244,169660.78475873,0
+DLX.US,D,19930812,000000,13.3244,13.4205,13.1488,13.24,158168.81093017,0
+DLX.US,D,19930813,000000,13.2832,13.2832,13.0527,13.0988,143453.83428929,0
+DLX.US,D,19930816,000000,13.1488,13.2832,13.0988,13.2832,249094.15788449,0
+DLX.US,D,19930817,000000,13.1833,13.4137,13.1833,13.2323,375460.03544028,0
+DLX.US,D,19930818,000000,13.3244,13.6393,13.3244,13.4617,252880.71742645,0
+DLX.US,D,19930819,000000,13.4617,13.5539,13.3244,13.3244,350945.83854874,0
+DLX.US,D,19930820,000000,13.4137,13.504,13.3244,13.4617,181567.35300207,0
+DLX.US,D,19930823,000000,13.3676,13.4137,13.2323,13.3244,211407.73392059,0
+DLX.US,D,19930824,000000,13.3244,13.4137,13.2764,13.3676,168678.4668363,0
+DLX.US,D,19930825,000000,13.4137,13.5999,13.4137,13.5539,248679.56346971,0
+DLX.US,D,19930826,000000,13.5539,13.7324,13.4137,13.504,299809.05507844,0
+DLX.US,D,19930827,000000,13.4137,13.5539,13.3676,13.4137,125108.55228285,0
+DLX.US,D,19930830,000000,13.4617,13.504,13.3244,13.3244,148781.06001074,0
+DLX.US,D,19930831,000000,13.4137,13.504,13.2764,13.4617,133513.98527984,0
+DLX.US,D,19930901,000000,13.3676,13.5539,13.3244,13.5539,198376.13560702,0
+DLX.US,D,19930902,000000,13.4617,13.504,13.3244,13.4617,151865.51745331,0
+DLX.US,D,19930903,000000,13.4137,13.4617,13.3676,13.4137,127070.06304421,0
+DLX.US,D,19930907,000000,13.4617,13.8256,13.4617,13.8256,230881.17108078,0
+DLX.US,D,19930908,000000,13.8256,14.1059,13.7832,14.0522,272769.79069591,0
+DLX.US,D,19930909,000000,14.0098,14.1462,14.0098,14.0522,223036.16972989,0
+DLX.US,D,19930910,000000,14.0522,14.0522,13.9638,14.0098,197679.24198018,0
+DLX.US,D,19930913,000000,13.9177,13.9638,13.5539,13.7324,225553.9453593,0
+DLX.US,D,19930914,000000,13.6393,13.7832,13.5999,13.7832,131414.97084323,0
+DLX.US,D,19930915,000000,13.7832,13.9638,13.7324,13.9177,181567.35300207,0
+DLX.US,D,19930916,000000,13.7832,13.9177,13.6393,13.6892,235085.45012103,0
+DLX.US,D,19930917,000000,13.3676,13.504,13.3244,13.3676,493001.71880629,0
+DLX.US,D,19930920,000000,13.3676,13.3676,13.1833,13.1833,365511.85287478,0
+DLX.US,D,19930921,000000,13.2323,13.2323,13.0921,13.1401,290001.50127171,0
+DLX.US,D,19930922,000000,13.1401,13.1833,13.0441,13.1833,402360.75445306,0
+DLX.US,D,19930923,000000,13.1401,13.1833,13.0441,13.1401,296869.39317269,0
+DLX.US,D,19930924,000000,13.1401,13.1833,13.0441,13.1401,343520.64008517,0
+DLX.US,D,19930927,000000,13.1401,13.1833,13.0921,13.0921,164477.31287956,0
+DLX.US,D,19930928,000000,13.1401,13.2323,13.0921,13.0921,268148.83385187,0
+DLX.US,D,19930929,000000,13.0921,13.1833,13.0441,13.1833,349406.21406373,0
+DLX.US,D,19930930,000000,13.0921,13.0921,12.8618,13.0057,258344.40512867,0
+DLX.US,D,19931001,000000,12.9567,12.9567,12.7274,12.8195,234946.90475127,0
+DLX.US,D,19931004,000000,12.7782,12.8195,12.6832,12.6832,327552.50494938,0
+DLX.US,D,19931005,000000,12.6832,12.7274,11.8144,11.9055,1327144.8474381,0
+DLX.US,D,19931006,000000,11.9996,12.1782,11.7636,11.7636,1980423.7668618,0
+DLX.US,D,19931007,000000,11.7636,11.7636,11.6272,11.6781,1206242.6575846,0
+DLX.US,D,19931008,000000,11.7194,12.4557,11.7194,12.4067,835680.6697278,0
+DLX.US,D,19931011,000000,12.4067,12.4067,12.1341,12.2704,205944.04621838,0
+DLX.US,D,19931012,000000,12.2704,12.6352,12.2253,12.5929,416231.95854126,0
+DLX.US,D,19931013,000000,12.5929,12.7274,12.4978,12.7274,302747.67528969,0
+DLX.US,D,19931014,000000,12.6832,12.7782,12.6352,12.6832,604802.62373056,0
+DLX.US,D,19931015,000000,12.8618,12.9126,12.7782,12.8618,231864.53069772,0
+DLX.US,D,19931018,000000,12.8195,13.2323,12.7782,13.1833,374340.21384259,0
+DLX.US,D,19931019,000000,13.2323,13.3244,13.1401,13.2323,225553.9453593,0
+DLX.US,D,19931020,000000,13.1833,13.2764,12.9126,13.2764,332731.8100505,0
+DLX.US,D,19931021,000000,13.2323,13.2323,13.0921,13.0921,109274.79573878,0
+DLX.US,D,19931022,000000,13.1833,13.1833,13.0441,13.1401,137159.916063,0
+DLX.US,D,19931025,000000,13.0921,13.1401,12.8618,13.0441,247271.19249291,0
+DLX.US,D,19931026,000000,12.9567,13.0441,12.9567,13.0441,348006.17664299,0
+DLX.US,D,19931027,000000,13.0441,13.0441,13.0057,13.0441,81254.255128327,0
+DLX.US,D,19931028,000000,13.0441,13.1401,13.0057,13.0921,159854.27264651,0
+DLX.US,D,19931029,000000,13.0921,13.2323,13.0921,13.0921,205944.04621838,0
+DLX.US,D,19931101,000000,13.1401,13.1833,13.0921,13.1401,381209.1474381,0
+DLX.US,D,19931102,000000,13.0921,13.1833,12.9567,13.1833,209446.22315924,0
+DLX.US,D,19931103,000000,13.1401,13.1833,12.9567,13.0057,130010.76664446,0
+DLX.US,D,19931104,000000,13.0057,13.0921,12.9567,13.0057,216734.95964206,0
+DLX.US,D,19931105,000000,13.0057,13.0057,12.7274,12.8195,231025.96661758,0
+DLX.US,D,19931108,000000,12.8195,12.9567,12.8195,12.8195,114321.80563721,0
+DLX.US,D,19931109,000000,12.8195,12.9126,12.6832,12.7782,199076.15431738,0
+DLX.US,D,19931110,000000,12.8618,13.0441,12.6352,12.8195,159991.77632175,0
+DLX.US,D,19931111,000000,12.8618,12.9126,12.8195,12.8618,126091.9118998,0
+DLX.US,D,19931112,000000,12.9126,13.0057,12.8195,12.8195,118663.58835271,0
+DLX.US,D,19931115,000000,12.9126,12.9567,12.8195,12.8618,158314.64816149,0
+DLX.US,D,19931116,000000,12.998,13.0441,12.9567,13.0441,107452.87204171,0
+DLX.US,D,19931117,000000,13.0441,13.0441,12.8618,12.9567,162091.83245287,0
+DLX.US,D,19931118,000000,12.8137,12.998,12.8137,12.905,216028.69076463,0
+DLX.US,D,19931119,000000,12.9567,12.998,12.8137,12.998,391852.14024144,0
+DLX.US,D,19931122,000000,12.998,13.0921,12.8618,12.998,201740.80887263,0
+DLX.US,D,19931123,000000,12.998,13.0921,12.905,12.9567,151447.79795501,0
+DLX.US,D,19931124,000000,12.998,13.1325,12.905,13.0921,154390.58494429,0
+DLX.US,D,19931126,000000,13.1325,13.1325,13.0441,13.0441,44831.406604418,0
+DLX.US,D,19931129,000000,13.0441,13.0441,12.9567,12.9567,109833.14399587,0
+DLX.US,D,19931130,000000,12.9567,12.998,12.7695,12.905,173862.98040997,0
+DLX.US,D,19931201,000000,12.8618,12.9567,12.8137,12.8137,230595.74678518,0
+DLX.US,D,19931202,000000,12.7695,12.905,12.7695,12.905,171620.21213106,0
+DLX.US,D,19931203,000000,12.905,13.0441,12.8137,13.0441,665326.11642576,0
+DLX.US,D,19931206,000000,13.0921,13.0921,12.9567,13.0441,255956.84131294,0
+DLX.US,D,19931207,000000,13.0441,13.0921,12.905,12.9567,155229.14902442,0
+DLX.US,D,19931208,000000,12.9567,12.998,12.8618,12.8618,156347.9289276,0
+DLX.US,D,19931209,000000,12.9567,13.0441,12.8618,13.0441,370838.03690173,0
+DLX.US,D,19931210,000000,13.0441,13.0921,12.905,12.998,129447.20991484,0
+DLX.US,D,19931213,000000,12.998,13.2256,12.9567,12.998,419872.6808519,0
+DLX.US,D,19931214,000000,12.998,13.0921,12.9567,13.0441,163775.21078018,0
+DLX.US,D,19931215,000000,12.998,13.0921,12.9567,12.998,319287.70071118,0
+DLX.US,D,19931216,000000,12.998,13.1325,12.9567,13.0441,173862.98040997,0
+DLX.US,D,19931217,000000,13.0441,13.1833,13.0441,13.0441,425479.0807019,0
+DLX.US,D,19931220,000000,13.0441,13.0921,12.9567,12.998,275993.83520275,0
+DLX.US,D,19931221,000000,13.0441,13.1325,12.998,13.1325,206647.19001227,0
+DLX.US,D,19931222,000000,13.1833,13.3187,13.1325,13.2764,320962.74548241,0
+DLX.US,D,19931223,000000,13.3676,13.4137,13.1833,13.2256,317461.61023607,0
+DLX.US,D,19931227,000000,13.1833,13.2256,13.1833,13.2256,121044.90200138,0
+DLX.US,D,19931228,000000,13.2256,13.2256,13.0441,13.1325,392415.69697107,0
+DLX.US,D,19931229,000000,13.1325,13.2256,12.998,13.2256,199496.99889921,0
+DLX.US,D,19931230,000000,13.1325,13.3676,13.0441,13.3676,124406.45018347,0
+DLX.US,D,19931231,000000,13.3676,13.504,13.2256,13.4137,197679.24198018,0
+DLX.US,D,19940103,000000,13.3676,13.7832,13.3187,13.7832,264782.07719724,0
+DLX.US,D,19940104,000000,13.7832,13.9724,13.5539,13.5539,284675.31724475,0
+DLX.US,D,19940105,000000,13.5539,13.6892,13.4137,13.6892,244334.65567069,0
+DLX.US,D,19940106,000000,13.5999,13.5999,13.3187,13.5539,183810.12128098,0
+DLX.US,D,19940107,000000,13.5999,13.6892,13.5539,13.5999,263241.41101772,0
+DLX.US,D,19940110,000000,13.5999,13.7411,13.504,13.7411,213789.04756925,0
+DLX.US,D,19940111,000000,13.7411,14.0155,13.7411,14.0155,217853.73954524,0
+DLX.US,D,19940112,000000,13.9264,13.9264,13.7411,13.7411,183388.23500464,0
+DLX.US,D,19940113,000000,13.6892,13.8332,13.6892,13.7832,308774.91972152,0
+DLX.US,D,19940114,000000,13.7832,14.0598,13.7832,13.9724,226401.88469001,0
+DLX.US,D,19940117,000000,13.9724,14.0598,13.6892,13.8332,181286.09548451,0
+DLX.US,D,19940118,000000,13.8764,13.8764,13.6892,13.6892,163213.73743958,0
+DLX.US,D,19940119,000000,13.6892,13.7832,13.5999,13.7411,220651.7309977,0
+DLX.US,D,19940120,000000,13.8332,13.9724,13.7832,13.9264,69627.902708039,0
+DLX.US,D,19940121,000000,13.9724,13.9724,13.6892,13.9264,101431.87777692,0
+DLX.US,D,19940124,000000,13.8764,13.8764,13.6892,13.7411,118805.258806,0
+DLX.US,D,19940125,000000,13.6892,13.7411,13.2764,13.3187,545678.12676159,0
+DLX.US,D,19940126,000000,13.1833,13.2256,12.9567,13.1325,365236.84552426,0
+DLX.US,D,19940127,000000,13.0441,13.0921,12.9567,12.998,209866.02604656,0
+DLX.US,D,19940128,000000,13.0921,13.1325,12.7695,12.8137,573844.50460337,0
+DLX.US,D,19940131,000000,12.8137,13.0441,12.7695,12.905,228640.48619089,0
+DLX.US,D,19940201,000000,12.8137,13.0921,12.7695,12.998,334833.94957063,0
+DLX.US,D,19940202,000000,12.9567,12.9567,12.8618,12.8618,161951.20369408,0
+DLX.US,D,19940203,000000,12.8137,12.905,12.7695,12.905,385832.18767117,0
+DLX.US,D,19940204,000000,12.8618,12.905,12.7695,12.8137,162374.13166493,0
+DLX.US,D,19940207,000000,12.6755,12.998,12.5852,12.998,378964.29577016,0
+DLX.US,D,19940208,000000,12.905,13.0441,12.8137,12.9567,317742.86775362,0
+DLX.US,D,19940209,000000,12.9567,13.1325,12.9567,13.0441,283280.48829654,0
+DLX.US,D,19940210,000000,12.998,13.0921,12.9567,13.0441,99326.613173266,0
+DLX.US,D,19940211,000000,13.0441,13.0441,12.9567,13.0441,240407.46736996,0
+DLX.US,D,19940214,000000,12.6755,12.905,12.6755,12.905,381490.40495566,0
+DLX.US,D,19940215,000000,12.8551,13.0854,12.7648,13.0854,631979.39178834,0
+DLX.US,D,19940216,000000,13.0374,13.0854,12.8551,12.8551,192214.51258345,0
+DLX.US,D,19940217,000000,12.8551,12.8963,12.711,12.806,265065.41810381,0
+DLX.US,D,19940218,000000,12.806,12.806,12.6668,12.7648,218131.87197927,0
+DLX.US,D,19940222,000000,12.806,12.8963,12.7648,12.7648,452796.47751846,0
+DLX.US,D,19940223,000000,12.711,12.8551,12.6668,12.7648,379802.8598503,0
+DLX.US,D,19940224,000000,12.7648,12.7648,12.4739,12.5268,286079.52144352,0
+DLX.US,D,19940225,000000,12.5268,12.7648,12.4739,12.7648,283280.48829654,0
+DLX.US,D,19940228,000000,12.711,12.7648,12.6226,12.711,352487.54642276,0
+DLX.US,D,19940301,000000,12.711,12.806,12.6668,12.7648,216869.33823379,0
+DLX.US,D,19940302,000000,12.6668,12.711,12.5699,12.6668,119083.39124003,0
+DLX.US,D,19940303,000000,12.6668,12.711,12.6668,12.6668,146823.71602744,0
+DLX.US,D,19940304,000000,12.711,12.711,12.5699,12.6668,177221.40350853,0
+DLX.US,D,19940307,000000,12.711,12.711,12.4345,12.4345,175961.99484657,0
+DLX.US,D,19940308,000000,12.4345,12.4739,12.2493,12.3405,248536.85132192,0
+DLX.US,D,19940309,000000,12.3405,12.4345,12.2915,12.3405,136733.86300863,0
+DLX.US,D,19940310,000000,12.3876,12.4345,12.2915,12.2915,241810.62987421,0
+DLX.US,D,19940311,000000,12.2493,12.3405,12.1581,12.3405,170357.67838557,0
+DLX.US,D,19940314,000000,12.3876,12.5268,12.3405,12.3876,359352.31324022,0
+DLX.US,D,19940315,000000,12.3876,12.3876,12.1034,12.1581,471988.65716109,0
+DLX.US,D,19940316,000000,12.0553,12.1034,12.016,12.016,112079.0373583,0
+DLX.US,D,19940317,000000,12.0553,12.0553,11.827,11.8711,122301.18557982,0
+DLX.US,D,19940318,000000,11.4063,11.5927,11.2644,11.5428,710577.3259175,0
+DLX.US,D,19940321,000000,11.5927,11.827,11.5428,11.827,313955.26651716,0
+DLX.US,D,19940322,000000,11.827,11.827,11.5927,11.6858,654955.00588939,0
+DLX.US,D,19940323,000000,11.6858,11.9191,11.6349,11.9191,229341.54659576,0
+DLX.US,D,19940324,000000,11.8711,12.0553,11.7789,11.9191,498611.24373983,0
+DLX.US,D,19940325,000000,11.9191,11.9191,11.6858,11.6858,301770.56583979,0
+DLX.US,D,19940328,000000,11.6858,11.6858,11.5927,11.6349,233961.46174531,0
+DLX.US,D,19940329,000000,11.5428,11.6349,11.4967,11.5428,243067.95514716,0
+DLX.US,D,19940330,000000,11.4497,11.5927,11.4063,11.5428,157474.00069234,0
+DLX.US,D,19940331,000000,11.5428,11.5428,11.4063,11.5428,148365.42390147,0
+DLX.US,D,19940404,000000,11.3565,11.4967,11.3123,11.4967,191794.70969613,0
+DLX.US,D,19940405,000000,11.5428,11.5927,11.4063,11.4497,125949.199752,0
+DLX.US,D,19940406,000000,11.3123,11.3565,10.938,11.0263,160693.87842115,0
+DLX.US,D,19940407,000000,11.0791,11.2644,10.938,11.2644,160834.50717993,0
+DLX.US,D,19940408,000000,11.1693,11.2211,11.0791,11.1693,138698.4988535,0
+DLX.US,D,19940411,000000,11.2211,11.2644,11.0263,11.1213,203842.94839275,0
+DLX.US,D,19940412,000000,11.0263,11.0263,10.6558,10.842,349687.47158129,0
+DLX.US,D,19940413,000000,10.7997,10.842,10.7075,10.7075,500848.80354619,0
+DLX.US,D,19940414,000000,10.6558,10.7075,10.4715,10.4715,164758.57039712,0
+DLX.US,D,19940415,000000,10.4715,10.5636,10.2842,10.3303,298968.4076093,0
+DLX.US,D,19940418,000000,10.2842,10.4715,10.1431,10.1863,194872.91697163,0
+DLX.US,D,19940419,000000,10.1431,10.2842,10.1431,10.2842,253156.76647146,0
+DLX.US,D,19940420,000000,10.2842,10.4715,10.2842,10.4186,191931.17167686,0
+DLX.US,D,19940421,000000,10.4186,10.5166,10.3303,10.3784,173442.13582814,0
+DLX.US,D,19940422,000000,10.3303,10.3784,10.05,10.1431,283698.20779486,0
+DLX.US,D,19940425,000000,10.1863,10.4715,10.0932,10.1863,166156.52442885,0
+DLX.US,D,19940426,000000,10.1431,10.1863,10.05,10.1431,185488.29113575,0
+DLX.US,D,19940428,000000,10.1863,10.2362,10.0932,10.0932,169379.52724117,0
+DLX.US,D,19940429,000000,10.0932,10.1863,10.0932,10.0932,137858.89307886,0
+DLX.US,D,19940502,000000,10.1431,10.2842,10.0932,10.2842,149760.25284966,0
+DLX.US,D,19940503,000000,10.2842,10.3784,10.0932,10.2842,129165.95239727,0
+DLX.US,D,19940504,000000,10.2362,10.3784,10.2362,10.3303,249793.13490034,0
+DLX.US,D,19940505,000000,10.2842,10.3784,10.2362,10.3784,148502.92757672,0
+DLX.US,D,19940506,000000,10.3784,10.3784,10.1863,10.2362,195437.51539577,0
+DLX.US,D,19940509,000000,10.1431,10.2362,10.1431,10.1431,87562.757077727,0
+DLX.US,D,19940510,000000,10.1431,10.1863,10.0932,10.1863,177221.40350853,0
+DLX.US,D,19940511,000000,10.1431,10.2362,10.0932,10.1863,66264.271136935,0
+DLX.US,D,19940512,000000,10.1431,10.1863,10.0932,10.1863,150464.43833806,0
+DLX.US,D,19940513,000000,10.2362,10.2362,10.1431,10.2362,163491.8698736,0
+DLX.US,D,19940516,000000,10.1431,10.2842,10.1431,10.2842,131414.97084323,0
+DLX.US,D,19940517,000000,10.2304,10.3725,10.2304,10.3236,239148.05870799,0
+DLX.US,D,19940518,000000,10.2766,10.2766,10.1863,10.2766,144443.44407329,0
+DLX.US,D,19940519,000000,10.2766,10.3236,10.2304,10.3236,301632.02047003,0
+DLX.US,D,19940520,000000,10.2766,10.3236,10.2304,10.2766,146402.87144561,0
+DLX.US,D,19940523,000000,10.2766,10.2766,10.0865,10.1863,199780.33980579,0
+DLX.US,D,19940524,000000,10.1373,10.3236,10.0865,10.2766,204541.92540861,0
+DLX.US,D,19940525,000000,10.2304,10.4628,10.2304,10.4628,221916.3481322,0
+DLX.US,D,19940526,000000,10.4628,10.6048,10.4628,10.5166,206785.73538202,0
+DLX.US,D,19940527,000000,10.5166,10.7075,10.5166,10.7075,332312.00716318,0
+DLX.US,D,19940531,000000,10.7075,10.7997,10.7075,10.7507,208326.40156154,0
+DLX.US,D,19940601,000000,10.7075,10.7507,10.6048,10.6558,167277.38772105,0
+DLX.US,D,19940602,000000,10.6558,10.8909,10.6048,10.6558,379521.60233275,0
+DLX.US,D,19940603,000000,10.6048,10.6558,10.5166,10.5166,220234.01149939,0
+DLX.US,D,19940606,000000,10.5636,10.6048,10.5166,10.5636,196137.53410614,0
+DLX.US,D,19940607,000000,10.5166,10.6048,10.5166,10.6048,258762.12462696,0
+DLX.US,D,19940608,000000,10.6048,10.7507,10.5636,10.6558,251195.25571011,0
+DLX.US,D,19940609,000000,10.6048,10.7075,10.5166,10.6048,157189.61809126,0
+DLX.US,D,19940610,000000,10.6048,10.6048,10.5166,10.6048,77328.108522104,0
+DLX.US,D,19940613,000000,10.5636,10.6048,10.4186,10.6048,883878.83298685,0
+DLX.US,D,19940614,000000,10.5636,10.7507,10.4628,10.5166,410068.25212868,0
+DLX.US,D,19940615,000000,10.5166,10.5166,10.4628,10.5166,390031.25823887,0
+DLX.US,D,19940616,000000,10.4628,10.5166,10.4628,10.4628,148641.47294648,0
+DLX.US,D,19940617,000000,10.4628,10.6048,10.4186,10.6048,622177.04645415,0
+DLX.US,D,19940620,000000,10.4628,10.5636,10.4628,10.5636,84197.042117603,0
+DLX.US,D,19940621,000000,10.5636,10.5636,10.3236,10.3236,206224.26204142,0
+DLX.US,D,19940622,000000,10.3236,10.4628,10.2766,10.3236,201740.80887263,0
+DLX.US,D,19940623,000000,10.3236,10.3236,10.1863,10.2304,111937.366905,0
+DLX.US,D,19940624,000000,10.2304,10.2304,10.0414,10.0414,220793.40145098,0
+DLX.US,D,19940627,000000,10.0414,10.1373,9.99139,10.1373,135192.15513461,0
+DLX.US,D,19940628,000000,10.1373,10.1373,9.99139,10.1373,201884.56271494,0
+DLX.US,D,19940629,000000,10.0865,10.1863,10.0414,10.0414,88114.855167752,0
+DLX.US,D,19940630,000000,9.99139,10.1373,9.90221,9.99139,364678.49726719,0
+DLX.US,D,19940701,000000,9.99139,9.99139,9.90221,9.99139,104091.32385962,0
+DLX.US,D,19940705,000000,9.94434,9.99139,9.90221,9.94434,109135.20867451,0
+DLX.US,D,19940706,000000,9.90221,9.99139,9.90221,9.90221,75380.13978938,0
+DLX.US,D,19940707,000000,9.90221,9.99139,9.85023,9.94434,65426.748751314,0
+DLX.US,D,19940708,000000,9.90221,9.90221,9.79846,9.90221,79293.786061489,0
+DLX.US,D,19940711,000000,9.79846,9.99139,9.79846,9.99139,120204.25453223,0
+DLX.US,D,19940712,000000,9.94434,9.99139,9.75813,9.79846,129726.38404337,0
+DLX.US,D,19940713,000000,9.79846,9.85023,9.75813,9.79846,102276.69202411,0
+DLX.US,D,19940714,000000,9.79846,9.99139,9.79846,9.90221,174423.41205607,0
+DLX.US,D,19940715,000000,9.90221,9.94434,9.90221,9.94434,160133.44677504,0
+DLX.US,D,19940718,000000,10.0414,10.0414,9.70821,9.85023,191235.31974455,0
+DLX.US,D,19940719,000000,9.85023,9.94434,9.79846,9.94434,227094.61153883,0
+DLX.US,D,19940720,000000,9.94434,9.94434,9.85023,9.94434,128610.72922372,0
+DLX.US,D,19940721,000000,9.85023,9.99139,9.79846,9.85023,227517.53950966,0
+DLX.US,D,19940722,000000,9.90221,9.90221,9.79846,9.79846,54080.612154077,0
+DLX.US,D,19940725,000000,9.90221,9.99139,9.79846,9.94434,104647.58872769,0
+DLX.US,D,19940726,000000,9.99139,10.0414,9.85023,9.90221,154245.78940747,0
+DLX.US,D,19940727,000000,9.90221,9.90221,9.79846,9.85023,155925.00095676,0
+DLX.US,D,19940728,000000,9.85023,9.85023,9.79846,9.85023,153405.14193832,0
+DLX.US,D,19940729,000000,9.90221,9.90221,9.79846,9.85023,130851.41411361,0
+DLX.US,D,19940801,000000,9.85023,9.90221,9.79846,9.90221,299529.8809499,0
+DLX.US,D,19940802,000000,9.94434,10.0414,9.90221,9.99139,234662.52215018,0
+DLX.US,D,19940803,000000,9.99139,10.3725,9.99139,10.3236,593876.29002064,0
+DLX.US,D,19940804,000000,10.3236,10.5166,10.2766,10.4628,506033.31711986,0
+DLX.US,D,19940805,000000,10.4628,10.9427,10.4628,10.8909,810185.19660832,0
+DLX.US,D,19940808,000000,10.8909,11.034,10.8909,10.9869,509258.40332121,0
+DLX.US,D,19940809,000000,10.9869,11.0858,10.9427,11.0858,305693.58736249,0
+DLX.US,D,19940810,000000,11.128,11.2211,11.0858,11.177,421414.38872592,0
+DLX.US,D,19940811,000000,11.177,11.2721,11.0858,11.128,348560.35812203,0
+DLX.US,D,19940812,000000,11.0858,11.32,11.034,11.32,233402.07179371,0
+DLX.US,D,19940815,000000,11.3622,11.4131,11.2721,11.32,270115.55308577,0
+DLX.US,D,19940816,000000,11.2721,11.32,11.128,11.2721,139117.26004631,0
+DLX.US,D,19940817,000000,11.3622,11.3622,11.2721,11.32,80834.452241007,0
+DLX.US,D,19940818,000000,11.2721,11.32,11.2211,11.32,235503.16961933,0
+DLX.US,D,19940819,000000,11.4131,11.4131,11.3123,11.3123,204264.8346691,0
+DLX.US,D,19940822,000000,11.3123,11.3622,11.2211,11.2721,218131.87197927,0
+DLX.US,D,19940823,000000,11.3123,11.4131,11.2721,11.3123,210146.24186961,0
+DLX.US,D,19940824,000000,11.2211,11.4131,11.2211,11.4131,333711.00288941,0
+DLX.US,D,19940825,000000,11.3622,11.5572,11.3622,11.5572,189690.48678698,0
+DLX.US,D,19940826,000000,11.6051,11.8912,11.6051,11.8423,232839.5567586,0
+DLX.US,D,19940829,000000,11.8912,11.9929,11.8,11.9412,203137.72120984,0
+DLX.US,D,19940830,000000,11.8423,11.8912,11.8423,11.8912,213928.63463352,0
+DLX.US,D,19940831,000000,11.8,11.8423,11.5034,11.6051,335531.88489198,0
+DLX.US,D,19940901,000000,11.6051,11.6982,11.5572,11.6982,321242.96130547,0
+DLX.US,D,19940902,000000,11.7482,11.7482,11.6051,11.658,132252.49322886,0
+DLX.US,D,19940906,000000,11.5034,11.6051,11.465,11.6051,234946.90475127,0
+DLX.US,D,19940907,000000,11.5572,11.5572,11.4131,11.4131,423097.76705324,0
+DLX.US,D,19940908,000000,11.4131,11.465,11.2211,11.2211,477590.89023307,0
+DLX.US,D,19940909,000000,11.1693,11.4131,11.128,11.4131,331194.26895452,0
+DLX.US,D,19940912,000000,11.3123,11.7482,11.3123,11.6982,216590.16410524,0
+DLX.US,D,19940913,000000,11.658,12.0362,11.658,11.9929,682133.85733619,0
+DLX.US,D,19940914,000000,11.8912,11.8912,11.7482,11.8,501268.60643351,0
+DLX.US,D,19940915,000000,11.8,11.9929,11.7482,11.8423,547224.00141366,0
+DLX.US,D,19940916,000000,11.7482,11.8,11.6982,11.8,294064.10985867,0
+DLX.US,D,19940919,000000,11.8423,11.8912,11.8,11.8912,159570.93173992,0
+DLX.US,D,19940920,000000,11.8,11.8,11.6051,11.8,197256.31400932,0
+DLX.US,D,19940921,000000,11.6982,11.6982,11.3622,11.465,189831.11554575,0
+DLX.US,D,19940922,000000,11.465,11.6051,11.465,11.5572,179044.36890011,0
+DLX.US,D,19940923,000000,11.5034,11.5034,11.2721,11.3123,210850.42735801,0
+DLX.US,D,19940926,000000,11.3123,11.5572,11.3123,11.5572,239569.94498433,0
+DLX.US,D,19940927,000000,11.5034,11.5034,11.2721,11.2721,145422.63691219,0
+DLX.US,D,19940928,000000,11.2721,11.5034,11.2721,11.5034,344076.90495324,0
+DLX.US,D,19940929,000000,11.465,11.5034,11.3123,11.465,101289.16562912,0
+DLX.US,D,19940930,000000,11.465,11.465,11.2211,11.2721,301915.36137661,0
+DLX.US,D,19941003,000000,11.2211,11.2721,11.1693,11.2211,133795.24279739,0
+DLX.US,D,19941004,000000,11.2721,11.5572,11.2211,11.3123,222199.68903879,0
+DLX.US,D,19941005,000000,11.3123,11.3123,11.128,11.2211,92886.857715672,0
+DLX.US,D,19941006,000000,11.2211,11.2721,11.128,11.2211,242787.73932411,0
+DLX.US,D,19941007,000000,11.1693,11.2721,11.1693,11.2211,97783.863604729,0
+DLX.US,D,19941010,000000,11.1693,11.3123,11.1693,11.3123,136454.68888009,0
+DLX.US,D,19941011,000000,11.3123,11.465,11.2721,11.465,219675.66324232,0
+DLX.US,D,19941012,000000,11.4131,11.465,11.3622,11.4131,425058.23612008,0
+DLX.US,D,19941013,000000,11.465,11.5572,11.4131,11.5034,202581.45634177,0
+DLX.US,D,19941014,000000,11.5034,11.6051,11.4131,11.5572,77194.77162489,0
+DLX.US,D,19941017,000000,11.658,11.658,11.465,11.5034,106898.69056267,0
+DLX.US,D,19941018,000000,11.5034,11.6051,11.4131,11.4131,98212.000048125,0
+DLX.US,D,19941019,000000,11.465,11.5572,11.4131,11.5572,230881.17108078,0
+DLX.US,D,19941020,000000,11.465,11.5034,11.4131,11.465,115017.65756954,0
+DLX.US,D,19941021,000000,11.465,11.465,11.2721,11.2721,116565.61561062,0
+DLX.US,D,19941024,000000,11.3622,11.4131,11.128,11.1693,812147.74906417,0
+DLX.US,D,19941025,000000,11.0791,11.2211,10.9792,11.1693,597655.55770103,0
+DLX.US,D,19941026,000000,11.128,11.128,10.8832,10.8832,418334.0980614,0
+DLX.US,D,19941027,000000,10.938,10.938,10.792,10.8352,613768.48837364,0
+DLX.US,D,19941028,000000,10.792,10.8832,10.792,10.8832,454615.27613201,0
+DLX.US,D,19941031,000000,10.8832,10.938,10.8352,10.8352,221213.20433831,0
+DLX.US,D,19941101,000000,10.8352,10.8832,10.7449,10.792,191794.70969613,0
+DLX.US,D,19941102,000000,10.792,10.8352,10.7449,10.792,144162.18655572,0
+DLX.US,D,19941103,000000,10.7449,10.8352,10.7449,10.8352,144585.11452657,0
+DLX.US,D,19941104,000000,10.792,10.8832,10.792,10.792,132394.16368214,0
+DLX.US,D,19941107,000000,10.8352,10.8832,10.7449,10.792,112360.29487585,0
+DLX.US,D,19941108,000000,10.792,10.8352,10.7449,10.792,145280.96645891,0
+DLX.US,D,19941109,000000,10.8352,10.8832,10.792,10.8832,88260.692399078,0
+DLX.US,D,19941110,000000,10.8352,11.0263,10.8352,11.0263,621337.44067951,0
+DLX.US,D,19941111,000000,10.938,10.9792,10.8832,10.9792,258344.40512867,0
+DLX.US,D,19941114,000000,10.9792,10.9792,10.938,10.9792,175683.86241254,0
+DLX.US,D,19941115,000000,10.9792,11.0791,10.9293,10.9792,298127.76014014,0
+DLX.US,D,19941116,000000,11.0263,11.0791,10.9792,11.0263,301354.92973051,0
+DLX.US,D,19941117,000000,11.0263,11.0263,10.8832,10.9293,271646.8440147,0
+DLX.US,D,19941118,000000,10.9293,10.9792,10.8832,10.8832,172181.68547167,0
+DLX.US,D,19941121,000000,10.9293,10.9293,10.8832,10.9293,229201.9595315,0
+DLX.US,D,19941122,000000,10.8832,10.9293,10.8832,10.9293,141495.44861145,0
+DLX.US,D,19941123,000000,10.8832,10.8832,10.7843,10.8832,187026.87392624,0
+DLX.US,D,19941125,000000,10.8832,10.9293,10.8352,10.9293,72289.432179758,0
+DLX.US,D,19941128,000000,10.9293,10.9293,10.7843,10.8352,145422.63691219,0
+DLX.US,D,19941129,000000,10.8352,10.9792,10.7843,10.9792,239289.72916129,0
+DLX.US,D,19941130,000000,10.8352,10.8832,10.7843,10.7843,185769.5486533,0
+DLX.US,D,19941201,000000,10.7843,10.8352,10.4398,10.5423,129030.53211105,0
+DLX.US,D,19941202,000000,10.4398,10.4398,10.1075,10.3984,410207.83919296,0
+DLX.US,D,19941205,000000,10.3984,10.3984,10.1997,10.3533,417908.04500702,0
+DLX.US,D,19941206,000000,10.2996,10.4398,10.1997,10.3533,242510.6485846,0
+DLX.US,D,19941207,000000,10.2996,10.4398,10.2996,10.4398,169098.26972362,0
+DLX.US,D,19941208,000000,10.3533,10.4398,10.1479,10.2996,197118.81033407,0
+DLX.US,D,19941209,000000,10.2477,10.3984,10.2477,10.3984,234662.52215018,0
+DLX.US,D,19941212,000000,10.3984,10.3984,10.2996,10.3533,181431.93271583,0
+DLX.US,D,19941213,000000,10.3533,10.3984,10.1997,10.2477,315081.33828191,0
+DLX.US,D,19941214,000000,10.2477,10.2996,10.1479,10.2996,382048.75321273,0
+DLX.US,D,19941215,000000,10.2996,10.4398,10.2996,10.3533,252594.25143634,0
+DLX.US,D,19941216,000000,10.4398,10.5423,10.3984,10.5423,420156.02175847,0
+DLX.US,D,19941219,000000,10.4954,10.4954,10.3533,10.4398,263387.24824905,0
+DLX.US,D,19941220,000000,10.2996,10.3984,10.2477,10.2477,262400.76354857,0
+DLX.US,D,19941221,000000,10.2996,10.3533,10.1479,10.1479,248116.00674009,0
+DLX.US,D,19941222,000000,10.1479,10.2477,10.1075,10.1479,361876.33903669,0
+DLX.US,D,19941223,000000,10.1479,10.3984,10.1479,10.3533,163918.96462249,0
+DLX.US,D,19941227,000000,10.2996,10.4954,10.2996,10.3984,130574.32337409,0
+DLX.US,D,19941228,000000,10.4398,10.4398,10.2996,10.3984,99751.624533134,0
+DLX.US,D,19941229,000000,10.3533,10.3984,10.2477,10.3533,170076.42086801,0
+DLX.US,D,19941230,000000,10.2996,10.3533,10.1479,10.2477,175820.32439328,0
+DLX.US,D,19950103,000000,10.2477,10.2996,10.2477,10.2996,152146.77497087,0
+DLX.US,D,19950104,000000,10.2477,10.3533,10.1997,10.3533,257638.13625123,0
+DLX.US,D,19950105,000000,10.3533,10.3533,10.1997,10.2477,118521.91789942,0
+DLX.US,D,19950106,000000,10.2996,10.3984,10.2477,10.3984,204823.18292617,0
+DLX.US,D,19950109,000000,10.4398,10.4954,10.3984,10.4954,148502.92757672,0
+DLX.US,D,19950110,000000,10.4398,10.8832,10.4398,10.7843,249380.6238746,0
+DLX.US,D,19950111,000000,10.2996,10.5423,10.1479,10.1997,995532.85898529,0
+DLX.US,D,19950112,000000,10.1479,10.4398,10.1479,10.4398,244610.7047157,0
+DLX.US,D,19950113,000000,10.4954,10.5924,10.4398,10.5924,543580.1540195,0
+DLX.US,D,19950116,000000,10.5423,10.5924,10.5423,10.5924,149067.52600086,0
+DLX.US,D,19950117,000000,10.5924,10.5924,10.3984,10.4954,139538.10462815,0
+DLX.US,D,19950118,000000,10.4398,10.5423,10.3533,10.4398,145982.02686378,0
+DLX.US,D,19950119,000000,10.3984,10.5423,10.3533,10.3984,197960.49949773,0
+DLX.US,D,19950120,000000,10.3984,10.3984,10.2996,10.3533,136313.0184268,0
+DLX.US,D,19950123,000000,10.2996,10.3533,10.1997,10.2996,155229.14902442,0
+DLX.US,D,19950124,000000,10.2477,10.4398,10.1997,10.3984,167693.02383033,0
+DLX.US,D,19950125,000000,10.4398,10.4398,10.3984,10.3984,96946.341219109,0
+DLX.US,D,19950126,000000,10.4954,10.6423,10.4398,10.6423,92605.600198112,0
+DLX.US,D,19950127,000000,10.6423,10.6423,10.3533,10.3984,199780.33980579,0
+DLX.US,D,19950130,000000,10.4398,10.4398,10.3533,10.3984,70611.262324987,0
+DLX.US,D,19950131,000000,10.3533,10.3984,10.2477,10.3984,216172.44460695,0
+DLX.US,D,19950201,000000,10.4398,10.4398,10.2996,10.3984,137572.42708877,0
+DLX.US,D,19950202,000000,10.3984,10.3984,10.2996,10.3984,53799.354636517,0
+DLX.US,D,19950203,000000,10.4398,10.4954,10.3533,10.3984,161815.78340785,0
+DLX.US,D,19950206,000000,10.4398,10.6855,10.1479,10.5924,89244.052016026,0
+DLX.US,D,19950207,000000,10.6423,10.6423,10.3984,10.5423,188150.86230198,0
+DLX.US,D,19950208,000000,10.5423,10.5924,10.0067,10.1479,1212125.1064796,0
+DLX.US,D,19950209,000000,10.1075,10.3533,10.1075,10.2996,1972863.148112,0
+DLX.US,D,19950210,000000,10.3533,10.5924,10.2996,10.4954,363135.74769865,0
+DLX.US,D,19950213,000000,10.5423,10.5423,10.4398,10.4954,236204.2300242,0
+DLX.US,D,19950214,000000,10.6855,10.7354,10.6423,10.6423,259603.81379062,0
+DLX.US,D,19950215,000000,10.6855,10.6855,10.6423,10.6855,314519.8649413,0
+DLX.US,D,19950216,000000,10.6855,10.6855,10.5423,10.5423,670510.62999943,0
+DLX.US,D,19950217,000000,10.6423,10.6855,10.5423,10.6423,485020.25547467,0
+DLX.US,D,19950221,000000,10.6855,10.7843,10.6423,10.7354,213789.04756925,0
+DLX.US,D,19950222,000000,10.7354,10.8832,10.6855,10.7843,181984.03080586,0
+DLX.US,D,19950223,000000,10.8352,10.9869,10.7843,10.9869,140516.25577255,0
+DLX.US,D,19950224,000000,11.034,11.034,10.7843,10.938,206647.19001227,0
+DLX.US,D,19950227,000000,10.8352,10.938,10.8352,10.8832,172880.66248753,0
+DLX.US,D,19950228,000000,10.8352,11.034,10.8352,11.034,196560.462077,0
+DLX.US,D,19950301,000000,11.034,11.0858,10.938,10.9869,283979.46531241,0
+DLX.US,D,19950302,000000,10.9869,11.034,10.938,10.9869,277814.71720531,0
+DLX.US,D,19950303,000000,10.938,11.177,10.938,11.1339,121044.90200138,0
+DLX.US,D,19950306,000000,11.1339,11.1339,10.9869,11.034,108998.74669378,0
+DLX.US,D,19950307,000000,10.9869,11.034,10.8832,11.034,213789.04756925,0
+DLX.US,D,19950308,000000,11.0858,11.0858,10.938,10.9869,106338.25891657,0
+DLX.US,D,19950309,000000,10.9869,11.034,10.8352,10.8832,211828.5785024,0
+DLX.US,D,19950310,000000,10.938,10.9869,10.8832,10.9869,86302.306721259,0
+DLX.US,D,19950313,000000,10.938,10.938,10.7354,10.7843,418615.35557895,0
+DLX.US,D,19950314,000000,10.7354,10.7354,10.4954,10.4954,391992.76900022,0
+DLX.US,D,19950315,000000,10.5423,10.5423,10.3927,10.5423,386529.08129801,0
+DLX.US,D,19950316,000000,10.5423,10.7354,10.5423,10.7354,134351.50766546,0
+DLX.US,D,19950317,000000,10.7354,10.9869,10.5924,10.9869,295046.42778111,0
+DLX.US,D,19950320,000000,10.8832,10.938,10.7843,10.8832,142621.52037621,0
+DLX.US,D,19950321,000000,10.8832,11.034,10.8832,11.034,174702.5861846,0
+DLX.US,D,19950322,000000,11.1339,11.1339,10.9869,11.0858,150047.76053427,0
+DLX.US,D,19950323,000000,11.034,11.1339,10.9869,11.034,244889.87884423,0
+DLX.US,D,19950324,000000,11.0858,11.1339,11.034,11.034,168538.87977203,0
+DLX.US,D,19950327,000000,11.1339,11.2778,11.034,11.2288,170914.98494815,0
+DLX.US,D,19950328,000000,11.3776,11.5274,11.3277,11.4784,191376.99019782,0
+DLX.US,D,19950329,000000,11.5274,11.5274,11.0858,11.177,227936.30070248,0
+DLX.US,D,19950330,000000,11.2288,11.3277,11.1339,11.2778,157474.00069234,0
+DLX.US,D,19950331,000000,11.2778,11.3277,11.1339,11.2288,65985.097008394,0
+DLX.US,D,19950403,000000,11.177,11.3776,11.0858,11.3776,138137.0255129,0
+DLX.US,D,19950404,000000,11.4784,11.6695,11.4285,11.6695,291823.42496879,0
+DLX.US,D,19950405,000000,11.7194,11.7194,11.5792,11.6272,258344.40512867,0
+DLX.US,D,19950406,000000,11.6272,11.6695,11.5792,11.6695,301070.54712942,0
+DLX.US,D,19950407,000000,11.6695,11.7194,11.6272,11.7194,136033.84429827,0
+DLX.US,D,19950410,000000,11.6272,11.7194,11.6272,11.6272,102276.69202411,0
+DLX.US,D,19950411,000000,11.6272,11.6695,11.5792,11.5792,172737.95033973,0
+DLX.US,D,19950412,000000,11.5792,11.6695,11.5274,11.6272,120485.51204979,0
+DLX.US,D,19950413,000000,11.7194,11.8192,11.6695,11.8192,341840.38684139,0
+DLX.US,D,19950417,000000,11.8711,11.9699,11.8192,11.9191,287060.79767144,0
+DLX.US,D,19950418,000000,11.9699,11.9699,11.8711,11.8711,746023.06499151,0
+DLX.US,D,19950419,000000,11.8711,11.9699,11.8192,11.9699,250075.43411242,0
+DLX.US,D,19950420,000000,11.9191,12.0678,11.8711,12.0678,261280.94195088,0
+DLX.US,D,19950421,000000,12.0678,12.0678,11.9699,12.0678,201884.56271494,0
+DLX.US,D,19950424,000000,12.0678,12.1638,12.0227,12.1638,158449.02675322,0
+DLX.US,D,19950425,000000,12.0678,12.2127,12.0678,12.1638,250633.7823695,0
+DLX.US,D,19950426,000000,12.1197,12.1197,12.0678,12.0678,207902.4318962,0
+DLX.US,D,19950427,000000,12.0678,12.1638,12.0227,12.1638,136313.0184268,0
+DLX.US,D,19950428,000000,12.1197,12.1638,12.0227,12.1638,188428.994736,0
+DLX.US,D,19950501,000000,12.1197,12.1638,12.0227,12.1197,157607.33758956,0
+DLX.US,D,19950502,000000,12.1197,12.1638,12.0678,12.1638,100725.6088995,0
+DLX.US,D,19950503,000000,12.2127,12.3644,12.1638,12.3088,287625.39609559,0
+DLX.US,D,19950504,000000,12.3644,12.3644,12.1638,12.2636,198237.59023725,0
+DLX.US,D,19950505,000000,12.3088,12.3088,12.0227,12.0227,237887.60835153,0
+DLX.US,D,19950508,000000,12.0227,12.0678,11.9699,12.0678,307512.38597604,0
+DLX.US,D,19950509,000000,12.1197,12.1638,11.9191,12.1638,252880.71742645,0
+DLX.US,D,19950510,000000,12.1638,12.1638,11.8711,12.0227,166296.11149312,0
+DLX.US,D,19950511,000000,12.0678,12.0678,11.9699,11.9699,136878.65854545,0
+DLX.US,D,19950512,000000,11.8711,12.0678,11.8711,12.0678,107594.54249499,0
+DLX.US,D,19950515,000000,12.0678,12.1638,12.0227,12.1638,61366.223553368,0
+DLX.US,D,19950516,000000,12.2127,12.2636,12.1638,12.2636,114598.89637673,0
+DLX.US,D,19950517,000000,12.2127,12.2636,12.1111,12.2636,137715.13923656,0
+DLX.US,D,19950518,000000,12.2127,12.2636,12.1638,12.2636,106338.25891657,0
+DLX.US,D,19950519,000000,12.2127,12.2636,12.1638,12.2636,178626.64940181,0
+DLX.US,D,19950522,000000,12.3088,12.3088,12.2127,12.3088,107737.2546428,0
+DLX.US,D,19950523,000000,12.3644,12.4115,12.3088,12.3644,167414.8913963,0
+DLX.US,D,19950524,000000,12.3088,12.5132,12.3088,12.5132,196414.62484566,0
+DLX.US,D,19950525,000000,12.5132,12.5622,12.4115,12.5622,292527.61045719,0
+DLX.US,D,19950526,000000,12.5132,12.5622,12.4624,12.5622,146823.71602744,0
+DLX.US,D,19950530,000000,12.5132,12.5622,12.4624,12.5132,102972.54395644,0
+DLX.US,D,19950531,000000,12.5132,12.711,12.4115,12.711,114459.30931246,0
+DLX.US,D,19950601,000000,12.711,12.7648,12.614,12.711,164758.57039712,0
+DLX.US,D,19950602,000000,12.6602,12.8618,12.6602,12.7648,142484.01670096,0
+DLX.US,D,19950605,000000,12.7648,12.8618,12.614,12.6602,524944.23924493,0
+DLX.US,D,19950606,000000,12.711,12.8137,12.711,12.7648,99751.624533134,0
+DLX.US,D,19950607,000000,12.6602,12.711,12.614,12.614,132252.49322886,0
+DLX.US,D,19950608,000000,12.6602,12.711,12.614,12.6602,239008.47164371,0
+DLX.US,D,19950609,000000,12.614,12.6602,12.5622,12.6602,172880.66248753,0
+DLX.US,D,19950612,000000,12.614,12.711,12.614,12.711,118805.258806,0
+DLX.US,D,19950613,000000,12.711,12.9126,12.6602,12.9126,304716.4779126,0
+DLX.US,D,19950614,000000,12.9644,13.1622,12.9126,13.1622,169517.03091642,0
+DLX.US,D,19950615,000000,13.264,13.4137,13.2112,13.4137,268712.39058149,0
+DLX.US,D,19950616,000000,13.4137,13.4137,13.264,13.3139,257638.13625123,0
+DLX.US,D,19950619,000000,13.3139,13.3599,13.2112,13.264,136733.86300863,0
+DLX.US,D,19950620,000000,13.264,13.3599,12.9644,13.0614,203842.94839275,0
+DLX.US,D,19950621,000000,13.0614,13.0614,12.9126,12.9644,339874.70930199,0
+DLX.US,D,19950622,000000,13.0133,13.1141,12.9644,13.0614,239289.72916129,0
+DLX.US,D,19950623,000000,13.0133,13.0614,12.8618,12.8618,164053.34321421,0
+DLX.US,D,19950626,000000,12.8618,12.9126,12.8137,12.8618,113761.3739911,0
+DLX.US,D,19950627,000000,12.8137,13.0133,12.8137,13.0133,205804.45915411,0
+DLX.US,D,19950628,000000,12.9126,13.1622,12.9126,13.0614,231579.10640212,0
+DLX.US,D,19950629,000000,13.1141,13.1622,13.0133,13.1622,205944.04621838,0
+DLX.US,D,19950630,000000,13.2112,13.264,13.0614,13.2112,106193.46337976,0
+DLX.US,D,19950703,000000,13.264,13.3599,13.2112,13.3599,83077.220519914,0
+DLX.US,D,19950705,000000,13.3139,13.3599,13.2112,13.3139,170221.21640483,0
+DLX.US,D,19950706,000000,13.4137,13.5606,13.3599,13.5126,204823.18292617,0
+DLX.US,D,19950707,000000,13.5126,13.5606,13.3599,13.5126,151447.79795501,0
+DLX.US,D,19950710,000000,13.3139,13.4617,13.3139,13.4617,113485.3249461,0
+DLX.US,D,19950711,000000,13.4617,13.4617,13.3599,13.4137,93726.463490311,0
+DLX.US,D,19950712,000000,13.3599,13.4137,13.2112,13.3599,122585.56818089,0
+DLX.US,D,19950713,000000,13.3599,13.4137,13.0614,13.2112,150884.24122538,0
+DLX.US,D,19950714,000000,13.1141,13.264,13.0614,13.1141,179745.42930499,0
+DLX.US,D,19950717,000000,13.0614,13.1622,13.0133,13.1622,137010.95374816,0
+DLX.US,D,19950718,000000,13.1141,13.2112,13.0133,13.1141,92458.721272276,0
+DLX.US,D,19950719,000000,13.0133,13.0614,12.7648,12.9644,161815.78340785,0
+DLX.US,D,19950720,000000,12.9644,13.0133,12.9126,12.9644,125670.02562346,0
+DLX.US,D,19950721,000000,12.9126,13.0133,12.9126,12.9126,153268.67995758,0
+DLX.US,D,19950724,000000,12.9126,13.0133,12.8618,12.9126,86582.522544308,0
+DLX.US,D,19950725,000000,12.8618,12.9644,12.8137,12.8618,158168.81093017,0
+DLX.US,D,19950726,000000,12.8618,12.9126,12.8137,12.8618,101571.46484119,0
+DLX.US,D,19950727,000000,12.8137,12.9644,12.8137,12.9126,125526.27178115,0
+DLX.US,D,19950728,000000,12.9126,13.0133,12.9126,12.9644,418191.3859136,0
+DLX.US,D,19950731,000000,12.8618,12.9644,12.7648,12.8137,145422.63691219,0
+DLX.US,D,19950801,000000,12.8137,12.8137,12.6602,12.7648,81819.895246973,0
+DLX.US,D,19950802,000000,12.7648,12.8618,12.7648,12.8137,90645.131131274,0
+DLX.US,D,19950803,000000,12.711,12.7648,12.614,12.7648,128470.10046494,0
+DLX.US,D,19950804,000000,12.711,12.7648,12.6602,12.711,46099.148822453,0
+DLX.US,D,19950807,000000,12.711,12.8137,12.6602,12.711,126791.93061017,0
+DLX.US,D,19950808,000000,12.711,12.7648,12.614,12.6602,109274.79573878,0
+DLX.US,D,19950809,000000,12.6602,12.711,12.5622,12.6602,111658.19277647,0
+DLX.US,D,19950810,000000,12.614,12.6602,12.4624,12.614,46510.618153698,0
+DLX.US,D,19950811,000000,12.614,12.6602,12.4115,12.4115,103956.94526789,0
+DLX.US,D,19950814,000000,12.5132,12.6602,12.5132,12.6602,90078.449318118,0
+DLX.US,D,19950815,000000,12.5622,12.614,12.4115,12.5622,128890.94504677,0
+DLX.US,D,19950816,000000,12.5622,12.5622,12.2127,12.2127,161389.73035347,0
+DLX.US,D,19950817,000000,12.3088,12.3088,12.016,12.2127,340436.1826426,0
+DLX.US,D,19950818,000000,12.2127,12.3644,12.1111,12.2636,275709.45260167,0
+DLX.US,D,19950821,000000,12.3644,12.4624,12.2127,12.2127,351226.05437179,0
+DLX.US,D,19950822,000000,12.2127,12.4115,12.2127,12.3644,321665.88927632,0
+DLX.US,D,19950823,000000,12.3088,12.5132,12.2636,12.4115,228640.48619089,0
+DLX.US,D,19950824,000000,12.4115,12.5132,12.4115,12.4115,271368.71158067,0
+DLX.US,D,19950825,000000,12.4624,12.6668,12.4115,12.614,177644.33147937,0
+DLX.US,D,19950828,000000,12.6668,12.7187,12.614,12.6668,68510.164499369,0
+DLX.US,D,19950829,000000,12.614,12.8195,12.614,12.6668,236486.52923628,0
+DLX.US,D,19950830,000000,12.5622,12.6668,12.5622,12.614,226255.00576418,0
+DLX.US,D,19950831,000000,12.614,12.6668,12.5622,12.614,438087.75104463,0
+DLX.US,D,19950901,000000,12.5622,12.6668,12.5622,12.614,48051.284333215,0
+DLX.US,D,19950905,000000,12.614,12.7695,12.614,12.7187,156065.62971553,0
+DLX.US,D,19950906,000000,12.6668,12.6668,12.5622,12.6668,88687.787147964,0
+DLX.US,D,19950907,000000,12.614,12.7695,12.614,12.7695,88400.279463349,0
+DLX.US,D,19950908,000000,12.7187,12.7695,12.6668,12.7695,53799.354636517,0
+DLX.US,D,19950911,000000,12.7695,12.8195,12.7187,12.7695,69768.531466819,0
+DLX.US,D,19950912,000000,12.8195,13.07,12.7695,13.07,815373.87696004,0
+DLX.US,D,19950913,000000,13.07,13.4272,13.0201,13.3187,366634.79955599,0
+DLX.US,D,19950914,000000,13.3187,13.3763,13.2189,13.3763,170076.42086801,0
+DLX.US,D,19950915,000000,13.6249,13.6249,13.3763,13.526,457417.43436251,0
+DLX.US,D,19950918,000000,13.4272,13.4733,13.3187,13.4272,100309.97279021,0
+DLX.US,D,19950919,000000,13.4272,13.5769,13.3763,13.526,86440.85209102,0
+DLX.US,D,19950920,000000,13.4733,13.526,13.4733,13.526,67664.308557674,0
+DLX.US,D,19950921,000000,13.4272,13.526,13.3763,13.3763,135335.90897691,0
+DLX.US,D,19950922,000000,13.3763,13.4272,13.3187,13.4272,98906.810285947,0
+DLX.US,D,19950925,000000,13.3763,13.4272,13.2717,13.3187,78170.839380272,0
+DLX.US,D,19950926,000000,13.4272,13.4733,13.2189,13.2717,84478.299635163,0
+DLX.US,D,19950927,000000,13.2189,13.2189,13.12,13.2189,78036.460788549,0
+DLX.US,D,19950928,000000,13.2189,13.2189,13.12,13.2189,72987.367501108,0
+DLX.US,D,19950929,000000,13.2189,13.4272,13.1689,13.3763,120904.27324259,0
+DLX.US,D,19951002,000000,13.3763,13.4733,13.2189,13.4733,83218.890973203,0
+DLX.US,D,19951003,000000,13.4733,13.4733,13.1689,13.3187,263520.58514625,0
+DLX.US,D,19951004,000000,13.2717,13.3187,13.0201,13.07,101289.16562912,0
+DLX.US,D,19951005,000000,13.0201,13.12,12.9193,13.12,134776.51902532,0
+DLX.US,D,19951006,000000,13.0201,13.12,13.0201,13.07,88400.279463349,0
+DLX.US,D,19951009,000000,13.0201,13.1689,13.0201,13.12,65844.468249615,0
+DLX.US,D,19951010,000000,13.0201,13.3187,13.0201,13.3187,215613.05465536,0
+DLX.US,D,19951011,000000,13.2189,13.2717,13.1689,13.2717,94425.440506171,0
+DLX.US,D,19951012,000000,13.2189,13.3187,13.1689,13.3187,57158.819429584,0
+DLX.US,D,19951013,000000,13.3187,13.3187,13.1689,13.2717,139956.86582095,0
+DLX.US,D,19951016,000000,13.07,13.2189,12.9193,13.1689,157047.94763797,0
+DLX.US,D,19951017,000000,13.2189,13.2189,12.8195,13.07,189135.26361343,0
+DLX.US,D,19951018,000000,12.9702,13.07,12.9193,13.07,84060.580136862,0
+DLX.US,D,19951019,000000,13.12,13.2189,13.07,13.1689,45114.747510996,0
+DLX.US,D,19951020,000000,13.12,13.12,12.8195,12.9193,127211.73349749,0
+DLX.US,D,19951023,000000,12.8195,13.0201,12.7187,12.7187,292944.28826098,0
+DLX.US,D,19951024,000000,12.6668,12.7187,12.2636,12.4115,266184.198007,0
+DLX.US,D,19951025,000000,11.8077,11.8077,11.5572,11.6051,602699.44251593,0
+DLX.US,D,19951026,000000,11.6051,11.6051,10.9984,11.1473,537695.62173546,0
+DLX.US,D,19951027,000000,11.2577,11.2577,11.1012,11.2057,211407.73392059,0
+DLX.US,D,19951030,000000,11.2057,11.2577,11.0493,11.0493,318301.2160107,0
+DLX.US,D,19951031,000000,11.0493,11.1012,10.8487,10.8487,271790.59785701,0
+DLX.US,D,19951101,000000,10.8986,11.0493,10.8986,11.0493,209158.71547462,0
+DLX.US,D,19951102,000000,11.1012,11.1473,10.8986,10.9495,239289.72916129,0
+DLX.US,D,19951103,000000,10.8986,10.9495,10.7997,10.8487,236907.3738181,0
+DLX.US,D,19951106,000000,10.7997,10.8986,10.7507,10.8487,327687.92523561,0
+DLX.US,D,19951107,000000,10.8487,10.8487,10.7507,10.7507,231864.53069772,0
+DLX.US,D,19951108,000000,10.7997,10.8487,10.7507,10.7997,325027.4374584,0
+DLX.US,D,19951109,000000,10.7507,11.1012,10.7507,10.9495,433327.20713631,0
+DLX.US,D,19951110,000000,10.9495,11.0493,10.8986,10.9495,437249.1869645,0
+DLX.US,D,19951113,000000,10.9495,11.0493,10.8986,11.0493,238020.94524873,0
+DLX.US,D,19951114,000000,11.1012,11.1012,10.8487,10.9495,290702.56167659,0
+DLX.US,D,19951115,000000,10.8986,10.9984,10.8986,10.9495,147942.49593063,0
+DLX.US,D,19951116,000000,11.0493,11.2577,10.9984,11.2577,191513.45217857,0
+DLX.US,D,19951117,000000,11.2577,11.7117,11.2057,11.6637,297152.73407927,0
+DLX.US,D,19951120,000000,11.465,11.7117,11.465,11.5111,494683.0137446,0
+DLX.US,D,19951121,000000,11.5111,11.5638,11.3055,11.4063,275290.69140885,0
+DLX.US,D,19951122,000000,11.4063,11.465,11.3565,11.4063,655941.49058986,0
+DLX.US,D,19951124,000000,11.4063,11.465,11.3565,11.4063,79293.786061489,0
+DLX.US,D,19951127,000000,11.465,11.465,11.2057,11.2057,157474.00069234,0
+DLX.US,D,19951128,000000,11.2577,11.4063,11.2057,11.4063,115580.17260466,0
+DLX.US,D,19951129,000000,11.3565,11.4063,11.3055,11.3565,88820.082350667,0
+DLX.US,D,19951130,000000,11.3055,11.3565,11.2577,11.3055,303729.99321211,0
+DLX.US,D,19951201,000000,11.3055,11.3565,11.1012,11.1549,229616.55394626,0
+DLX.US,D,19951204,000000,11.1012,11.2057,10.9984,11.1549,420852.91538531,0
+DLX.US,D,19951205,000000,11.1549,11.2577,11.1012,11.2577,455459.04868469,0
+DLX.US,D,19951206,000000,11.2057,11.4063,11.2057,11.4063,409369.27511282,0
+DLX.US,D,19951207,000000,11.3565,11.4063,11.2577,11.3055,1457295.2011469,0
+DLX.US,D,19951208,000000,11.3565,11.465,11.3055,11.3565,378545.53457736,0
+DLX.US,D,19951211,000000,11.3055,11.5111,11.3055,11.3565,313395.87656557,0
+DLX.US,D,19951212,000000,11.3055,11.3565,11.2577,11.3055,142059.00534108,0
+DLX.US,D,19951213,000000,11.2577,11.3055,11.1549,11.2057,224999.76388026,0
+DLX.US,D,19951214,000000,11.2057,11.2577,11.1549,11.2057,323345.10082559,0
+DLX.US,D,19951215,000000,11.1549,11.3055,11.0493,11.2057,409221.35449248,0
+DLX.US,D,19951218,000000,11.1012,11.1549,10.9984,11.0493,217572.48202767,0
+DLX.US,D,19951219,000000,10.9984,11.2577,10.9984,11.2057,442430.57545465,0
+DLX.US,D,19951220,000000,11.1549,11.2577,11.0493,11.1012,258480.86710941,0
+DLX.US,D,19951221,000000,11.1012,11.2577,11.1012,11.2577,436552.29333766,0
+DLX.US,D,19951222,000000,11.2057,11.465,11.1549,11.465,209024.33688291,0
+DLX.US,D,19951226,000000,11.5111,11.6119,11.3565,11.465,176244.29405864,0
+DLX.US,D,19951227,000000,11.8711,12.0745,11.7722,11.9699,1506895.4852157,0
+DLX.US,D,19951228,000000,11.9699,12.1782,11.8711,11.8711,1385291.1932627,0
+DLX.US,D,19951229,000000,11.8711,11.9699,11.8192,11.8711,355845.96952132,0
+DLX.US,D,19960102,000000,11.8192,11.9191,11.7722,11.7722,302609.12991992,0
+DLX.US,D,19960103,000000,11.7722,11.9191,11.7722,11.8711,577903.98810681,0
+DLX.US,D,19960104,000000,11.8192,11.8711,11.6637,11.7117,198376.13560702,0
+DLX.US,D,19960105,000000,11.7117,11.7722,11.6119,11.6637,307798.85196614,0
+DLX.US,D,19960108,000000,11.6637,11.6637,11.6119,11.6637,52252.438289942,0
+DLX.US,D,19960109,000000,11.6119,11.7117,11.5111,11.5638,485999.44831358,0
+DLX.US,D,19960110,000000,11.465,11.5111,11.0493,11.1549,517943.01044673,0
+DLX.US,D,19960111,000000,11.1549,11.2577,11.0493,11.2057,361452.36937133,0
+DLX.US,D,19960112,000000,11.1549,11.465,11.0493,11.4063,323345.10082559,0
+DLX.US,D,19960115,000000,11.3565,11.465,11.3055,11.3565,172040.01501838,0
+DLX.US,D,19960116,000000,11.3055,11.3055,11.0493,11.2577,210983.76425522,0
+DLX.US,D,19960117,000000,11.2057,11.4063,11.1012,11.3565,315220.92534618,0
+DLX.US,D,19960118,000000,11.3055,11.6637,11.3055,11.6637,319416.87083036,0
+DLX.US,D,19960119,000000,11.5638,11.6119,11.5111,11.5638,168397.20931873,0
+DLX.US,D,19960122,000000,11.5638,11.6119,11.4063,11.4063,247970.16950877,0
+DLX.US,D,19960123,000000,11.3565,11.4063,11.2577,11.3565,189973.82769355,0
+DLX.US,D,19960124,000000,11.3565,11.5111,11.2577,11.465,336937.13078527,0
+DLX.US,D,19960125,000000,11.465,11.5111,11.4063,11.465,1714244.7773273,0
+DLX.US,D,19960126,000000,11.5111,11.6637,11.5111,11.6637,201176.21044849,0
+DLX.US,D,19960129,000000,11.8192,11.8192,11.6637,11.8192,326991.03160877,0
+DLX.US,D,19960130,000000,11.7722,11.8711,11.7117,11.8711,264503.9447632,0
+DLX.US,D,19960131,000000,11.8711,12.0227,11.7722,12.0227,282575.26111363,0
+DLX.US,D,19960201,000000,12.0227,12.2253,11.9699,12.2253,340018.46314431,0
+DLX.US,D,19960202,000000,12.2253,12.3242,12.1782,12.3242,282296.0869851,0
+DLX.US,D,19960205,000000,12.3242,12.4816,12.2781,12.4816,278511.61083215,0
+DLX.US,D,19960206,000000,12.4816,12.4816,12.2781,12.4345,509116.73286792,0
+DLX.US,D,19960207,000000,12.4345,12.5852,12.3876,12.5852,642908.85058178,0
+DLX.US,D,19960208,000000,12.5344,12.5852,12.4816,12.5344,352626.09179252,0
+DLX.US,D,19960209,000000,12.4816,12.4816,12.2781,12.2781,528869.34415665,0
+DLX.US,D,19960212,000000,12.4345,12.6352,12.3568,12.6352,588550.10599368,0
+DLX.US,D,19960213,000000,12.6909,13.4541,12.6352,13.4541,1101167.9741079,0
+DLX.US,D,19960214,000000,13.4541,13.4541,13.0988,13.3533,573419.49324351,0
+DLX.US,D,19960215,000000,13.3456,13.5539,13.3456,13.407,377284.04252639,0
+DLX.US,D,19960216,000000,13.4541,13.504,13.2985,13.4541,427999.98141485,0
+DLX.US,D,19960220,000000,13.3456,13.407,13.2486,13.407,244192.98521739,0
+DLX.US,D,19960221,000000,13.504,13.7632,13.407,13.7123,599621.23524041,0
+DLX.US,D,19960222,000000,13.7123,13.8677,13.6614,13.8189,649492.35988168,0
+DLX.US,D,19960223,000000,13.8677,13.8677,13.7632,13.8677,324327.41874803,0
+DLX.US,D,19960226,000000,13.8189,13.9177,13.7632,13.7632,241388.74359788,0
+DLX.US,D,19960227,000000,13.7632,13.7632,13.4541,13.6143,321805.47634059,0
+DLX.US,D,19960228,000000,13.5539,13.5539,13.1968,13.2985,684795.38680791,0
+DLX.US,D,19960229,000000,13.1968,13.3456,13.1968,13.2985,414548.58021395,0
+DLX.US,D,19960301,000000,13.2985,13.4541,13.2486,13.4541,168956.59927032,0
+DLX.US,D,19960304,000000,13.3456,13.7632,13.2985,13.7123,440324.26915648,0
+DLX.US,D,19960305,000000,13.6143,13.6143,13.4541,13.5539,153688.4828449,0
+DLX.US,D,19960306,000000,13.6614,13.8677,13.6614,13.8189,452796.47751846,0
+DLX.US,D,19960307,000000,13.7632,13.8189,13.504,13.7632,211685.86635462,0
+DLX.US,D,19960308,000000,13.6143,13.6614,13.1401,13.3456,327973.34953121,0
+DLX.US,D,19960311,000000,13.2486,13.504,13.0921,13.4541,223597.64307049,0
+DLX.US,D,19960312,000000,13.3456,13.4541,13.0921,13.2985,202581.45634177,0
+DLX.US,D,19960313,000000,13.2985,13.407,13.1401,13.3456,157189.61809126,0
+DLX.US,D,19960314,000000,13.2985,13.3456,13.1968,13.2486,88114.855167752,0
+DLX.US,D,19960315,000000,13.1968,13.2486,13.0374,13.1968,311016.64630592,0
+DLX.US,D,19960318,000000,13.3456,13.4541,13.1968,13.2486,383306.07848568,0
+DLX.US,D,19960319,000000,13.1968,13.2486,13.0921,13.1968,249793.13490034,0
+DLX.US,D,19960320,000000,13.1401,13.1401,13.0374,13.0921,118243.78546539,0
+DLX.US,D,19960321,000000,13.0921,13.0921,12.8319,12.9903,212389.01014851,0
+DLX.US,D,19960322,000000,13.0921,13.0921,12.8319,12.8319,201038.70677324,0
+DLX.US,D,19960325,000000,13.0374,13.2486,13.0374,13.1968,314519.8649413,0
+DLX.US,D,19960326,000000,13.1968,13.2985,13.1401,13.1401,354024.04582424,0
+DLX.US,D,19960327,000000,13.1401,13.1968,12.9366,12.9366,190676.97148746,0
+DLX.US,D,19960328,000000,12.9366,13.1968,12.9366,13.0921,157189.61809126,0
+DLX.US,D,19960329,000000,13.0374,13.1401,12.9903,12.9903,130149.31201422,0
+DLX.US,D,19960401,000000,13.0374,13.1401,12.9903,13.0921,90364.915308224,0
+DLX.US,D,19960402,000000,13.0921,13.1401,13.0374,13.1401,221080.9091356,0
+DLX.US,D,19960403,000000,13.0921,13.2486,12.8809,13.2486,249511.87738279,0
+DLX.US,D,19960404,000000,13.2985,13.4541,13.2486,13.407,216455.78551352,0
+DLX.US,D,19960408,000000,13.2486,13.3456,13.1401,13.3456,419172.66214153,0
+DLX.US,D,19960409,000000,13.2985,13.2985,13.1401,13.1401,160693.87842115,0
+DLX.US,D,19960410,000000,13.1401,13.2985,12.9903,13.0374,313395.87656557,0
+DLX.US,D,19960411,000000,12.9903,12.9903,12.8319,12.8809,246289.91626498,0
+DLX.US,D,19960412,000000,12.8809,12.9903,12.7868,12.9366,63887.124266305,0
+DLX.US,D,19960415,000000,12.9366,13.1968,12.9366,13.1401,290423.38754804,0
+DLX.US,D,19960416,000000,13.0374,13.0921,12.6755,12.7274,226957.10786357,0
+DLX.US,D,19960417,000000,12.7868,12.8809,12.5209,12.6285,269690.5417259,0
+DLX.US,D,19960418,000000,12.6755,12.8319,12.6285,12.8319,169939.95888728,0
+DLX.US,D,19960419,000000,12.8809,12.9903,12.8319,12.8319,163213.73743958,0
+DLX.US,D,19960422,000000,13.0374,13.2985,12.9903,13.2486,434864.74823231,0
+DLX.US,D,19960423,000000,13.4541,13.9724,13.407,13.7632,1949464.6060401,0
+DLX.US,D,19960424,000000,13.8677,13.9177,13.504,13.6614,692504.96787255,0
+DLX.US,D,19960425,000000,13.7123,14.0233,13.6614,13.8677,503790.54884096,0
+DLX.US,D,19960426,000000,13.8677,14.3344,13.8677,14.0233,738873.91557297,0
+DLX.US,D,19960429,000000,14.0771,14.3823,14.0771,14.3823,245450.31049034,0
+DLX.US,D,19960430,000000,14.2815,14.4908,14.175,14.4908,664343.79850332,0
+DLX.US,D,19960501,000000,14.4389,14.6454,14.3344,14.6454,324607.63457109,0
+DLX.US,D,19960502,000000,14.5378,14.7961,14.4908,14.7462,399416.92576927,0
+DLX.US,D,19960503,000000,14.6454,14.7462,14.5907,14.6982,261563.24116295,0
+DLX.US,D,19960506,000000,14.6454,14.6982,14.5378,14.6982,273888.57059909,0
+DLX.US,D,19960507,000000,14.6454,14.6454,14.2345,14.3823,438087.75104463,0
+DLX.US,D,19960508,000000,14.3344,14.4908,14.2345,14.4908,208044.10234947,0
+DLX.US,D,19960509,000000,14.6982,14.7462,14.4908,14.5907,299107.99467356,0
+DLX.US,D,19960510,000000,14.5907,14.6982,14.4908,14.6982,476896.07999525,0
+DLX.US,D,19960513,000000,14.7462,15.16,14.6982,15.0025,346887.39673981,0
+DLX.US,D,19960514,000000,15.112,15.2098,14.9574,15.2098,229060.28907821,0
+DLX.US,D,19960515,000000,15.112,15.3692,15.0025,15.3692,244334.65567069,0
+DLX.US,D,19960516,000000,15.2598,15.4162,15.16,15.3692,308215.52976993,0
+DLX.US,D,19960517,000000,15.4748,15.5266,15.2598,15.3183,213789.04756925,0
+DLX.US,D,19960520,000000,15.4162,15.4162,15.2598,15.3692,239707.44865958,0
+DLX.US,D,19960521,000000,15.4162,15.5266,15.16,15.4748,338198.62283625,0
+DLX.US,D,19960522,000000,15.4748,15.4748,15.3183,15.4162,146264.32607585,0
+DLX.US,D,19960523,000000,15.4162,15.8377,15.3692,15.783,298546.52133296,0
+DLX.US,D,19960524,000000,15.6831,15.8377,15.6312,15.8377,192637.4405543,0
+DLX.US,D,19960528,000000,15.783,15.8377,15.6312,15.732,266462.33044103,0
+DLX.US,D,19960529,000000,15.732,15.732,15.3692,15.4162,108434.14826964,0
+DLX.US,D,19960530,000000,15.3183,15.3692,15.0025,15.3692,161815.78340785,0
+DLX.US,D,19960531,000000,15.4162,15.4162,15.0533,15.16,275849.03966593,0
+DLX.US,D,19960603,000000,15.2598,15.3692,15.2098,15.2598,182271.53849048,0
+DLX.US,D,19960604,000000,15.3183,15.5756,15.2598,15.4748,199496.99889921,0
+DLX.US,D,19960605,000000,15.4748,15.4748,15.3692,15.4748,146960.17800818,0
+DLX.US,D,19960606,000000,15.4162,15.4162,15.3183,15.3183,154943.72472882,0
+DLX.US,D,19960607,000000,15.16,15.4162,15.0025,15.4162,118941.72078675,0
+DLX.US,D,19960610,000000,15.3183,15.3183,15.0533,15.1053,277108.44832789,0
+DLX.US,D,19960611,000000,15.16,15.2598,15.0533,15.0533,297704.8321693,0
+DLX.US,D,19960612,000000,15.0533,15.3183,14.9497,14.9497,274309.41518093,0
+DLX.US,D,19960613,000000,15.0025,15.16,14.895,15.1053,225695.61581258,0
+DLX.US,D,19960614,000000,15.0025,15.16,15.0025,15.16,263668.5057666,0
+DLX.US,D,19960617,000000,15.0533,15.2098,15.0025,15.0533,167980.53151494,0
+DLX.US,D,19960618,000000,14.895,14.895,14.7403,14.7904,59401.587708491,0
+DLX.US,D,19960619,000000,14.7904,14.7904,14.4246,14.533,139956.86582095,0
+DLX.US,D,19960620,000000,14.4755,14.8441,14.2201,14.7904,281174.18199839,0
+DLX.US,D,19960621,000000,15.0533,15.2098,15.0025,15.16,607045.39200947,0
+DLX.US,D,19960624,000000,15.16,15.16,15.0533,15.16,262400.76354857,0
+DLX.US,D,19960625,000000,15.2098,15.2098,15.0533,15.16,373782.90728003,0
+DLX.US,D,19960626,000000,15.1053,15.1053,14.7403,14.7403,139257.88880509,0
+DLX.US,D,19960627,000000,14.7904,14.8441,14.6329,14.8441,116142.68763977,0
+DLX.US,D,19960628,000000,14.8441,14.9497,14.7904,14.8441,178765.19477157,0
+DLX.US,D,19960701,000000,15.0025,15.4162,14.895,15.4162,227656.08487943,0
+DLX.US,D,19960702,000000,15.3183,15.4162,15.2098,15.4162,126369.00263932,0
+DLX.US,D,19960703,000000,15.4748,15.4748,15.3692,15.4162,421133.13120836,0
+DLX.US,D,19960705,000000,15.2598,15.2598,15.0533,15.0533,35306.152009748,0
+DLX.US,D,19960708,000000,15.0025,15.2098,14.9497,15.0533,116565.61561062,0
+DLX.US,D,19960709,000000,14.9497,15.0025,14.7904,14.9497,114181.17687842,0
+DLX.US,D,19960710,000000,14.9497,14.9497,14.6329,14.8441,140100.61966327,0
+DLX.US,D,19960711,000000,14.8441,14.8441,14.3199,14.4755,109417.50788658,0
+DLX.US,D,19960712,000000,14.3747,14.533,14.2672,14.4246,141781.91460157,0
+DLX.US,D,19960715,000000,14.4755,14.4755,14.0598,14.1116,175400.52150595,0
+DLX.US,D,19960716,000000,14.0598,14.1116,13.7986,13.9043,224716.42297368,0
+DLX.US,D,19960717,000000,14.0098,14.4246,13.7986,14.2201,210850.42735801,0
+DLX.US,D,19960718,000000,14.2672,14.3199,14.1116,14.3199,104371.53968267,0
+DLX.US,D,19960719,000000,14.3747,14.3747,14.1635,14.2201,163636.66541042,0
+DLX.US,D,19960722,000000,14.2672,14.9497,14.2201,14.9497,270527.02241701,0
+DLX.US,D,19960723,000000,14.9497,14.9497,14.6329,14.7403,216869.33823379,0
+DLX.US,D,19960724,000000,14.6329,14.8441,14.533,14.7904,113616.57845429,0
+DLX.US,D,19960725,000000,15.0025,15.0025,14.8441,14.9497,155789.58067052,0
+DLX.US,D,19960726,000000,15.0025,15.2098,14.6905,15.2098,210568.12814595,0
+DLX.US,D,19960729,000000,15.2098,15.3692,15.16,15.2598,282717.97326143,0
+DLX.US,D,19960730,000000,15.3183,15.5266,15.2098,15.4748,504495.77602387,0
+DLX.US,D,19960731,000000,15.3692,15.5756,15.3183,15.3183,190533.21764516,0
+DLX.US,D,19960801,000000,15.3183,15.6312,15.2598,15.6312,210983.76425522,0
+DLX.US,D,19960802,000000,15.6312,15.998,15.5756,15.9376,243633.59526581,0
+DLX.US,D,19960805,000000,15.8377,15.998,15.6312,15.783,238725.13073714,0
+DLX.US,D,19960806,000000,15.8377,15.8895,15.732,15.8377,97927.617447037,0
+DLX.US,D,19960807,000000,15.8377,15.8895,15.6831,15.783,137440.13188606,0
+DLX.US,D,19960808,000000,15.6831,15.783,15.2598,15.3692,288038.94881585,0
+DLX.US,D,19960809,000000,15.5266,15.9376,15.4748,15.8895,375741.29295784,0
+DLX.US,D,19960812,000000,15.8895,16.046,15.8895,15.998,229060.28907821,0
+DLX.US,D,19960813,000000,15.998,15.998,15.6312,15.783,231025.96661758,0
+DLX.US,D,19960814,000000,15.8377,16.046,15.732,15.998,366354.58373294,0
+DLX.US,D,19960815,000000,15.9884,16.7295,15.9884,16.6805,519904.52120807,0
+DLX.US,D,19960816,000000,16.7295,16.7295,16.4655,16.5759,206224.26204142,0
+DLX.US,D,19960819,000000,16.5759,16.6248,16.5173,16.5759,331194.26895452,0
+DLX.US,D,19960820,000000,16.6248,16.6805,16.4655,16.5173,328531.6977883,0
+DLX.US,D,19960821,000000,16.2524,16.5173,16.1516,16.5173,254697.43265097,0
+DLX.US,D,19960822,000000,16.4655,16.7295,16.308,16.6805,96665.083701549,0
+DLX.US,D,19960823,000000,16.6805,16.7823,16.5759,16.6248,158314.64816149,0
+DLX.US,D,19960826,000000,16.5759,16.5759,16.3618,16.4184,194171.85656675,0
+DLX.US,D,19960827,000000,16.4655,16.6248,16.3618,16.5759,329649.43599695,0
+DLX.US,D,19960828,000000,16.5759,16.6805,16.5173,16.6248,95129.625994579,0
+DLX.US,D,19960829,000000,16.5173,16.5759,16.0968,16.2043,151865.51745331,0
+DLX.US,D,19960830,000000,16.2524,16.2524,15.9376,16.1516,101008.94980607,0
+DLX.US,D,19960903,000000,15.9884,15.9884,15.8291,15.8291,415112.13694359,0
+DLX.US,D,19960904,000000,15.8895,15.9376,15.732,15.8291,162790.80946872,0
+DLX.US,D,19960905,000000,15.783,15.9376,15.783,15.783,273053.13160249,0
+DLX.US,D,19960906,000000,15.732,15.783,15.5189,15.783,169795.16335046,0
+DLX.US,D,19960909,000000,15.8895,15.9376,15.5189,15.5189,179467.29687096,0
+DLX.US,D,19960910,000000,15.6245,15.8895,15.6245,15.783,434864.74823231,0
+DLX.US,D,19960911,000000,15.783,15.9376,15.783,15.9376,273612.52155409,0
+DLX.US,D,19960912,000000,15.8895,15.9376,15.6764,15.8291,176802.64231571,0
+DLX.US,D,19960913,000000,15.8895,15.8895,15.732,15.8895,368177.54912452,0
+DLX.US,D,19960916,000000,15.9376,16.2043,15.8895,16.0968,265344.59223236,0
+DLX.US,D,19960917,000000,16.1516,16.1516,15.9884,16.0968,150183.18082051,0
+DLX.US,D,19960918,000000,16.046,16.1516,15.8291,15.8291,181004.83796696,0
+DLX.US,D,19960919,000000,15.8895,15.8895,15.732,15.8291,123426.21565005,0
+DLX.US,D,19960920,000000,15.9376,16.046,15.8291,16.046,258762.12462696,0
+DLX.US,D,19960923,000000,15.9376,15.9884,15.8291,15.9884,93024.361390922,0
+DLX.US,D,19960924,000000,15.9376,16.2043,15.9376,16.0968,152988.46413453,0
+DLX.US,D,19960925,000000,16.0968,16.308,16.046,16.046,177362.0322673,0
+DLX.US,D,19960926,000000,16.0968,16.0968,15.8291,16.046,86862.738367358,0
+DLX.US,D,19960927,000000,16.046,16.046,15.783,15.8895,102131.89648729,0
+DLX.US,D,19960930,000000,15.8291,16.046,15.783,15.9376,245588.8558601,0
+DLX.US,D,19961001,000000,15.9884,16.0968,15.9663,15.9884,132951.47024472,0
+DLX.US,D,19961002,000000,16.0968,16.3618,16.046,16.1516,204403.38003886,0
+DLX.US,D,19961003,000000,16.2043,16.2043,15.9884,15.9884,132112.90616459,0
+DLX.US,D,19961004,000000,16.0968,16.5759,15.9376,16.4655,241388.74359788,0
+DLX.US,D,19961007,000000,16.4184,16.6248,16.2524,16.2524,295888.11694477,0
+DLX.US,D,19961008,000000,16.2043,16.308,16.1516,16.2043,111796.73814623,0
+DLX.US,D,19961009,000000,16.2043,16.2043,15.8895,15.9376,77194.77162489,0
+DLX.US,D,19961010,000000,15.8895,15.9376,15.6245,15.6764,196976.09818627,0
+DLX.US,D,19961011,000000,15.6764,15.732,15.5698,15.6245,136313.0184268,0
+DLX.US,D,19961014,000000,15.732,15.8291,15.732,15.8291,46932.504430036,0
+DLX.US,D,19961015,000000,15.783,15.783,15.3606,15.732,215749.51663609,0
+DLX.US,D,19961016,000000,15.732,15.783,15.6764,15.732,167134.67557325,0
+DLX.US,D,19961017,000000,15.732,16.046,15.732,15.8291,148223.75344818,0
+DLX.US,D,19961018,000000,15.9376,15.9376,15.6764,15.6764,143320.49739206,0
+DLX.US,D,19961021,000000,15.6764,15.732,14.1971,14.3545,1049471.8006861,0
+DLX.US,D,19961022,000000,14.248,14.248,13.7765,13.8831,749241.90102581,0
+DLX.US,D,19961023,000000,13.8831,14.248,13.8256,14.248,615729.99913499,0
+DLX.US,D,19961024,000000,14.248,14.248,13.8831,13.8831,515140.85221623,0
+DLX.US,D,19961025,000000,13.8831,13.9321,13.7765,13.8831,354868.86007142,0
+DLX.US,D,19961028,000000,13.8831,13.8831,13.6201,13.6201,385129.04387727,0
+DLX.US,D,19961029,000000,13.6201,13.7248,13.6201,13.669,220793.40145098,0
+DLX.US,D,19961030,000000,13.7248,13.7765,13.5606,13.6201,234389.5981887,0
+DLX.US,D,19961031,000000,13.5126,13.8256,13.5126,13.7765,285797.22223145,0
+DLX.US,D,19961101,000000,13.8831,14.0387,13.8256,13.8831,280760.62927813,0
+DLX.US,D,19961104,000000,13.9868,14.3037,13.9868,14.248,253997.41394061,0
+DLX.US,D,19961105,000000,14.3037,14.462,14.248,14.248,185769.5486533,0
+DLX.US,D,19961106,000000,14.1971,14.511,14.1462,14.413,343798.7725192,0
+DLX.US,D,19961107,000000,14.462,14.511,14.1971,14.3545,455175.70777811,0
+DLX.US,D,19961108,000000,14.3037,14.413,14.3037,14.413,379942.44691458,0
+DLX.US,D,19961111,000000,14.3545,14.413,14.3037,14.3037,208326.40156154,0
+DLX.US,D,19961112,000000,14.3037,14.413,14.248,14.3545,251056.71034035,0
+DLX.US,D,19961113,000000,14.3037,14.3545,13.4617,13.669,606764.1344919,0
+DLX.US,D,19961114,000000,13.6143,13.6143,13.2908,13.6143,1293662.7025144,0
+DLX.US,D,19961115,000000,13.7765,13.8256,13.669,13.7765,493986.12011775,0
+DLX.US,D,19961118,000000,13.8256,13.8831,13.7199,13.8831,264225.81232917,0
+DLX.US,D,19961119,000000,13.7765,13.8256,13.5606,13.7199,500146.70144681,0
+DLX.US,D,19961120,000000,13.7199,13.7199,13.5606,13.5606,238725.13073714,0
+DLX.US,D,19961121,000000,13.6143,13.6143,13.4002,13.4541,303729.99321211,0
+DLX.US,D,19961122,000000,13.4541,13.4541,13.2908,13.2908,224016.4042633,0
+DLX.US,D,19961125,000000,13.3456,13.3456,13.19,13.24,557732.61562527,0
+DLX.US,D,19961126,000000,13.24,13.2908,13.19,13.19,516262.75720294,0
+DLX.US,D,19961127,000000,13.19,13.3456,13.1325,13.19,635199.26951714,0
+DLX.US,D,19961129,000000,13.19,13.2908,13.19,13.24,200764.74111725,0
+DLX.US,D,19961202,000000,13.24,13.2908,13.19,13.19,275013.60066934,0
+DLX.US,D,19961203,000000,13.2908,13.4541,13.24,13.2908,570061.07014495,0
+DLX.US,D,19961204,000000,13.3456,13.4541,13.24,13.2908,536573.71674875,0
+DLX.US,D,19961205,000000,13.2908,13.4541,13.24,13.4002,603820.30580813,0
+DLX.US,D,19961206,000000,13.2908,13.2908,13.1325,13.1325,473110.56214781,0
+DLX.US,D,19961209,000000,13.19,13.24,13.1325,13.19,387932.24380228,0
+DLX.US,D,19961210,000000,13.19,13.2908,13.19,13.19,579586.32473961,0
+DLX.US,D,19961211,000000,13.025,13.1325,12.9193,13.025,318862.68935132,0
+DLX.US,D,19961212,000000,12.9779,13.19,12.9779,13.025,750225.26064276,0
+DLX.US,D,19961213,000000,13.025,13.025,12.9779,12.9779,347722.83573641,0
+DLX.US,D,19961216,000000,12.9193,13.025,12.8137,12.8675,264782.07719724,0
+DLX.US,D,19961217,000000,12.7648,12.8675,12.7053,12.8137,496086.17624885,0
+DLX.US,D,19961218,000000,12.8137,12.9779,12.7648,12.9193,253855.74348731,0
+DLX.US,D,19961219,000000,13.025,13.2908,12.9779,13.2908,220370.47348014,0
+DLX.US,D,19961220,000000,13.7199,13.7199,13.19,13.4002,819573.98922225,0
+DLX.US,D,19961223,000000,13.3456,13.504,13.3456,13.4541,158871.95472407,0
+DLX.US,D,19961224,000000,13.2908,13.504,13.2908,13.504,100453.72663252,0
+DLX.US,D,19961226,000000,13.4002,13.7199,13.4002,13.7199,167693.02383033,0
+DLX.US,D,19961227,000000,13.7765,13.7765,13.669,13.7199,88539.866527618,0
+DLX.US,D,19961230,000000,13.7765,13.9321,13.7199,13.9321,201599.13841934,0
+DLX.US,D,19961231,000000,14.0982,14.1462,13.9321,13.9916,235085.45012103,0
+DLX.US,D,19970102,000000,13.9916,13.9916,13.504,13.6143,298692.35856429,0
+DLX.US,D,19970103,000000,13.669,13.9916,13.669,13.9916,484040.02094125,0
+DLX.US,D,19970106,000000,14.0387,14.1462,13.8831,13.8831,553804.38563003,0
+DLX.US,D,19970107,000000,13.8256,14.0387,13.7199,13.9916,217713.11078645,0
+DLX.US,D,19970108,000000,14.0387,14.0387,13.4541,13.6143,434303.2748917,0
+DLX.US,D,19970109,000000,13.6143,13.669,13.4541,13.6143,193751.01198492,0
+DLX.US,D,19970110,000000,13.504,13.504,13.2908,13.3456,352766.7205513,0
+DLX.US,D,19970113,000000,13.3456,13.3456,13.025,13.0854,385273.83941408,0
+DLX.US,D,19970114,000000,13.0854,13.2908,13.025,13.1325,247553.49170498,0
+DLX.US,D,19970115,000000,13.0854,13.1325,12.7648,12.8137,498611.24373983,0
+DLX.US,D,19970116,000000,12.8675,13.1325,12.7053,13.0854,716178.51729496,0
+DLX.US,D,19970117,000000,13.0854,13.4541,13.0854,13.4002,296027.70400903,0
+DLX.US,D,19970120,000000,13.3456,13.4541,13.19,13.19,176244.29405864,0
+DLX.US,D,19970121,000000,13.0854,13.19,13.025,13.1325,217153.72083486,0
+DLX.US,D,19970122,000000,13.025,13.1325,12.9193,13.025,387791.61504349,0
+DLX.US,D,19970123,000000,13.0854,13.4541,13.025,13.24,336375.65744466,0
+DLX.US,D,19970124,000000,13.0854,13.2908,13.0854,13.1325,300930.96006515,0
+DLX.US,D,19970127,000000,13.1325,13.2908,13.025,13.025,254552.63711415,0
+DLX.US,D,19970128,000000,13.0854,13.19,12.8675,12.9193,271368.71158067,0
+DLX.US,D,19970129,000000,12.9193,13.1325,12.8137,13.0854,208746.20444887,0
+DLX.US,D,19970130,000000,13.19,13.19,12.9779,13.025,185912.2608011,0
+DLX.US,D,19970131,000000,13.025,13.4541,13.025,13.1325,257218.33336391,0
+DLX.US,D,19970203,000000,13.0854,13.1325,12.9779,13.025,255956.84131294,0
+DLX.US,D,19970204,000000,13.0854,13.1325,13.025,13.025,284675.31724475,0
+DLX.US,D,19970205,000000,13.025,13.3456,13.025,13.025,264357.06583737,0
+DLX.US,D,19970206,000000,13.0854,13.3456,13.025,13.2908,523686.91397199,0
+DLX.US,D,19970207,000000,13.4541,13.669,13.2908,13.4541,375324.61515405,0
+DLX.US,D,19970210,000000,13.504,13.504,13.4002,13.4541,197960.49949773,0
+DLX.US,D,19970211,000000,13.504,13.504,13.2908,13.4002,132671.25442166,0
+DLX.US,D,19970212,000000,13.4002,13.504,13.2908,13.504,381067.47698481,0
+DLX.US,D,19970213,000000,13.669,13.669,13.4541,13.504,295046.42778111,0
+DLX.US,D,19970214,000000,13.504,13.7199,13.504,13.5606,167832.6108946,0
+DLX.US,D,19970218,000000,13.669,13.8332,13.6143,13.7765,261280.94195088,0
+DLX.US,D,19970219,000000,13.8332,14.2047,13.8332,13.9916,450555.79262858,0
+DLX.US,D,19970220,000000,13.9916,14.0472,13.8831,13.8831,557168.01720114,0
+DLX.US,D,19970221,000000,13.9398,13.9398,13.8332,13.8831,209727.48067679,0
+DLX.US,D,19970224,000000,13.8831,13.8831,13.669,13.669,94286.895136411,0
+DLX.US,D,19970225,000000,13.7765,13.8332,13.6143,13.8332,187591.47235039,0
+DLX.US,D,19970226,000000,13.8332,13.8831,13.5606,13.8831,346182.16955688,0
+DLX.US,D,19970227,000000,13.8332,13.9398,13.7765,13.9398,378408.03090211,0
+DLX.US,D,19970228,000000,13.8831,13.9398,13.669,13.669,144443.44407329,0
+DLX.US,D,19970303,000000,13.7199,13.8831,13.7199,13.7765,275013.60066934,0
+DLX.US,D,19970304,000000,13.7765,13.8831,13.7199,13.7199,111238.38988915,0
+DLX.US,D,19970305,000000,13.7765,13.8831,13.7199,13.7199,228640.48619089,0
+DLX.US,D,19970306,000000,13.7765,13.8332,13.669,13.7199,294769.33704158,0
+DLX.US,D,19970307,000000,13.7765,14.0472,13.7765,14.0472,257356.87873367,0
+DLX.US,D,19970310,000000,14.0982,14.2047,14.0472,14.0982,317184.51949655,0
+DLX.US,D,19970311,000000,14.2047,14.367,14.0982,14.3199,448168.22881286,0
+DLX.US,D,19970312,000000,14.2595,14.3199,14.0472,14.1548,294208.90539549,0
+DLX.US,D,19970313,000000,14.0472,14.0982,13.9398,13.9916,98070.329594835,0
+DLX.US,D,19970314,000000,13.8831,14.0982,13.8831,14.0472,151447.79795501,0
+DLX.US,D,19970317,000000,14.0472,14.533,13.9916,14.4246,153405.14193832,0
+DLX.US,D,19970318,000000,14.4755,14.4755,14.0472,14.1548,156205.2167798,0
+DLX.US,D,19970319,000000,14.1548,14.1548,13.7199,13.8332,219115.23159622,0
+DLX.US,D,19970320,000000,13.8332,13.9398,13.6143,13.8831,259603.81379062,0
+DLX.US,D,19970321,000000,13.9916,14.0472,13.8831,13.9398,290423.38754804,0
+DLX.US,D,19970324,000000,13.9916,14.0982,13.8831,13.9398,148502.92757672,0
+DLX.US,D,19970325,000000,13.9916,14.2595,13.9398,14.0982,294208.90539549,0
+DLX.US,D,19970326,000000,14.1548,14.3199,14.0982,14.0982,208468.07201484,0
+DLX.US,D,19970327,000000,14.0982,14.2595,14.0472,14.1548,300930.96006515,0
+DLX.US,D,19970331,000000,14.2047,14.2595,13.9398,13.9398,238864.71780142,0
+DLX.US,D,19970401,000000,13.9398,14.0982,13.7199,14.0982,228359.22867332,0
+DLX.US,D,19970402,000000,13.9916,14.2047,13.9916,14.1548,249233.74494876,0
+DLX.US,D,19970403,000000,14.0982,14.1548,13.8831,14.0472,167414.8913963,0
+DLX.US,D,19970404,000000,13.9916,13.9916,13.7199,13.8332,171620.21213106,0
+DLX.US,D,19970407,000000,13.9398,13.9398,13.7199,13.7765,142484.01670096,0
+DLX.US,D,19970408,000000,13.7199,13.7765,13.5846,13.7199,217291.22451012,0
+DLX.US,D,19970409,000000,13.7765,13.8831,13.669,13.7199,95966.106685689,0
+DLX.US,D,19970410,000000,13.669,13.8332,13.669,13.7199,66965.331541813,0
+DLX.US,D,19970411,000000,13.6143,13.6143,13.4541,13.504,145422.63691219,0
+DLX.US,D,19970414,000000,13.504,13.504,13.2323,13.3388,207346.16702813,0
+DLX.US,D,19970415,000000,13.4002,13.504,13.2908,13.4541,111937.366905,0
+DLX.US,D,19970416,000000,13.4002,13.504,13.3388,13.4541,314519.8649413,0
+DLX.US,D,19970417,000000,13.504,13.6143,13.3388,13.504,140656.88453134,0
+DLX.US,D,19970418,000000,13.504,13.6143,13.4541,13.5606,366634.79955599,0
+DLX.US,D,19970421,000000,13.6143,13.8831,13.6143,13.7199,176380.75603938,0
+DLX.US,D,19970422,000000,13.7199,13.7765,13.669,13.7199,150047.76053427,0
+DLX.US,D,19970423,000000,13.6143,13.669,13.2908,13.4002,135477.5794302,0
+DLX.US,D,19970424,000000,13.4002,13.4002,13.1258,13.2323,124687.70770103,0
+DLX.US,D,19970425,000000,13.2323,13.2323,12.9644,13.0201,667566.80131565,0
+DLX.US,D,19970428,000000,13.0201,13.3388,12.8551,13.3388,368037.96206026,0
+DLX.US,D,19970429,000000,13.4002,13.4002,13.0777,13.2323,129308.66454507,0
+DLX.US,D,19970430,000000,13.2323,13.4002,13.1833,13.1833,154667.67568381,0
+DLX.US,D,19970501,000000,13.2323,13.504,13.1833,13.3388,132534.79244093,0
+DLX.US,D,19970502,000000,13.504,13.5606,13.2908,13.4541,220931.94682075,0
+DLX.US,D,19970505,000000,13.4541,13.9916,13.4002,13.9916,155372.90286673,0
+DLX.US,D,19970506,000000,13.9398,13.9916,13.7199,13.9398,292384.8983094,0
+DLX.US,D,19970507,000000,13.9398,13.9916,13.6143,13.669,299252.79021038,0
+DLX.US,D,19970508,000000,13.5606,14.1548,13.504,13.8831,260721.55199929,0
+DLX.US,D,19970509,000000,13.9398,14.0472,13.7765,13.9398,204681.51247289,0
+DLX.US,D,19970512,000000,13.9916,14.2595,13.9398,14.1548,276693.85391311,0
+DLX.US,D,19970513,000000,14.0982,14.2047,14.0472,14.0982,164615.85824933,0
+DLX.US,D,19970514,000000,14.1548,14.2595,13.9916,13.9916,153405.14193832,0
+DLX.US,D,19970515,000000,14.0472,14.2595,14.0472,14.2124,75092.632104763,0
+DLX.US,D,19970516,000000,14.2124,14.2595,13.9321,14.0472,126507.54800909,0
+DLX.US,D,19970519,000000,13.8256,14.0472,13.7689,13.9916,141075.64572414,0
+DLX.US,D,19970520,000000,13.9321,14.2124,13.7986,14.2124,200620.98727494,0
+DLX.US,D,19970521,000000,14.2595,14.3199,14.0982,14.0982,113616.57845429,0
+DLX.US,D,19970522,000000,14.1548,14.2124,14.0472,14.0982,102691.28643888,0
+DLX.US,D,19970523,000000,14.0982,14.2124,13.9916,14.0982,75793.692509642,0
+DLX.US,D,19970527,000000,14.0982,14.2595,14.0472,14.2595,136313.0184268,0
+DLX.US,D,19970528,000000,14.2595,14.2595,13.9916,14.0472,167693.02383033,0
+DLX.US,D,19970529,000000,14.0982,14.0982,13.9916,14.0982,96247.364203248,0
+DLX.US,D,19970530,000000,13.9321,14.2124,13.8831,14.2124,131128.50485313,0
+DLX.US,D,19970602,000000,14.2124,14.2124,13.8831,13.9916,146545.5835934,0
+DLX.US,D,19970603,000000,13.9321,13.9321,13.7689,13.7689,130290.98246751,0
+DLX.US,D,19970604,000000,13.7199,13.7689,13.6057,13.7199,122864.74230944,0
+DLX.US,D,19970605,000000,13.7689,13.7689,13.6057,13.6057,52815.99501957,0
+DLX.US,D,19970606,000000,13.6614,13.9321,13.6057,13.9321,248536.85132192,0
+DLX.US,D,19970609,000000,13.8831,14.0472,13.8831,14.0472,99889.128208385,0
+DLX.US,D,19970610,000000,14.0982,14.1548,13.9916,14.0982,149067.52600086,0
+DLX.US,D,19970611,000000,14.0982,14.2595,14.0982,14.2124,152568.66124722,0
+DLX.US,D,19970612,000000,14.3747,14.484,14.2595,14.4246,253855.74348731,0
+DLX.US,D,19970613,000000,14.4246,14.4246,14.3199,14.4246,178904.78183585,0
+DLX.US,D,19970616,000000,14.4246,14.6454,14.3747,14.6454,288038.94881585,0
+DLX.US,D,19970617,000000,14.6454,14.6982,14.4246,14.5907,124406.45018347,0
+DLX.US,D,19970618,000000,14.484,14.533,14.3199,14.4246,160270.95045029,0
+DLX.US,D,19970619,000000,14.484,14.484,14.4246,14.484,213370.28637645,0
+DLX.US,D,19970620,000000,14.8114,14.8114,14.5907,14.6454,498890.41786837,0
+DLX.US,D,19970623,000000,14.5907,14.6982,14.533,14.6454,258480.86710941,0
+DLX.US,D,19970624,000000,14.6454,14.9756,14.5907,14.9497,288740.00922072,0
+DLX.US,D,19970625,000000,14.9497,15.112,14.8114,14.9756,280760.62927813,0
+DLX.US,D,19970626,000000,14.9756,14.9756,14.6982,14.725,143453.83428929,0
+DLX.US,D,19970627,000000,14.6982,14.919,14.6752,14.8114,233267.69320199,0
+DLX.US,D,19970630,000000,14.8114,15.0831,14.6982,14.919,220931.94682075,0
+DLX.US,D,19970701,000000,14.9756,15.3059,14.8604,15.2175,335114.16539368,0
+DLX.US,D,19970702,000000,15.2445,15.5189,15.1887,15.3548,234389.5981887,0
+DLX.US,D,19970703,000000,15.469,15.5477,15.4076,15.5477,114879.11219978,0
+DLX.US,D,19970707,000000,15.5189,15.5477,15.1887,15.3059,261145.52166464,0
+DLX.US,D,19970708,000000,15.3548,15.6831,15.3059,15.5756,434166.81291096,0
+DLX.US,D,19970709,000000,15.6312,15.6831,15.3059,15.3548,310460.38143785,0
+DLX.US,D,19970710,000000,15.3548,15.4076,15.2175,15.3548,168115.95180117,0
+DLX.US,D,19970711,000000,15.4076,15.5189,15.2445,15.3059,239848.07741836,0
+DLX.US,D,19970714,000000,15.326,15.4383,15.2175,15.3845,177504.7444151,0
+DLX.US,D,19970715,000000,15.3845,15.3845,15.1417,15.2445,360751.30896645,0
+DLX.US,D,19970716,000000,15.2742,15.469,15.1887,15.469,147942.49593063,0
+DLX.US,D,19970717,000000,15.4076,15.4076,15.1417,15.3548,233542.70055249,0
+DLX.US,D,19970718,000000,15.2445,15.2445,14.9497,15.0226,239008.47164371,0
+DLX.US,D,19970721,000000,14.8114,14.9497,14.6752,14.8403,316339.70524936,0
+DLX.US,D,19970722,000000,14.8114,15.112,14.7538,15.112,491043.33312847,0
+DLX.US,D,19970723,000000,15.1887,15.2445,14.8604,14.8604,237321.96823287,0
+DLX.US,D,19970724,000000,14.8604,15.0226,14.6175,15.0025,322646.12380973,0
+DLX.US,D,19970725,000000,14.9756,15.0533,14.9497,15.0025,121888.67455405,0
+DLX.US,D,19970728,000000,15.0533,15.1417,14.8403,14.8873,225974.78994113,0
+DLX.US,D,19970729,000000,14.919,14.9756,14.8604,14.919,151865.51745331,0
+DLX.US,D,19970730,000000,14.919,15.0533,14.7538,14.7837,277672.00505752,0
+DLX.US,D,19970731,000000,14.725,14.7538,14.533,14.5628,349543.71773897,0
+DLX.US,D,19970801,000000,14.4553,14.484,14.2124,14.4246,479276.3519494,0
+DLX.US,D,19970804,000000,14.4246,14.7837,14.2595,14.7538,256520.39804257,0
+DLX.US,D,19970805,000000,14.6454,14.6454,14.3747,14.4246,217987.07644245,0
+DLX.US,D,19970806,000000,14.3968,14.6982,14.3747,14.6982,162513.7187292,0
+DLX.US,D,19970807,000000,14.6752,14.8114,14.6175,14.7837,203565.85765323,0
+DLX.US,D,19970808,000000,14.7538,14.7837,14.5907,14.7538,489643.29570774,0
+DLX.US,D,19970811,000000,14.7538,15.0025,14.6982,15.0025,165457.54741299,0
+DLX.US,D,19970812,000000,15.0831,15.2175,14.8604,14.8873,239569.94498433,0
+DLX.US,D,19970813,000000,14.9497,15.1417,14.8873,15.0226,303310.1903248,0
+DLX.US,D,19970814,000000,14.9948,15.0226,14.5839,14.6108,353183.3983551,0
+DLX.US,D,19970815,000000,14.7183,14.7183,14.5023,14.5263,337775.6948654,0
+DLX.US,D,19970818,000000,14.5263,14.6982,14.3344,14.6982,261842.41529148,0
+DLX.US,D,19970819,000000,14.7183,14.7769,14.6387,14.7462,241388.74359788,0
+DLX.US,D,19970820,000000,14.8047,14.8326,14.6982,14.7183,161253.26837274,0
+DLX.US,D,19970821,000000,14.6982,14.7183,14.5551,14.5839,240686.64149849,0
+DLX.US,D,19970822,000000,14.4755,14.6108,14.4179,14.6108,337915.28192968,0
+DLX.US,D,19970825,000000,14.6108,14.8047,14.5551,14.6387,450833.92506262,0
+DLX.US,D,19970826,000000,14.5839,14.6387,14.5023,14.5551,261699.70314368,0
+DLX.US,D,19970827,000000,14.5551,14.6982,14.5551,14.6675,529431.85919177,0
+DLX.US,D,19970828,000000,14.6387,14.6982,14.5263,14.5839,274309.41518093,0
+DLX.US,D,19970829,000000,14.5839,14.5839,14.4755,14.5551,152146.77497087,0
+DLX.US,D,19970902,000000,14.5551,14.7183,14.2815,14.6387,233826.04145908,0
+DLX.US,D,19970903,000000,14.6982,14.7769,14.6387,14.6387,204963.81168495,0
+DLX.US,D,19970904,000000,14.6675,14.6982,14.5839,14.6675,269827.00370664,0
+DLX.US,D,19970905,000000,14.5839,14.6675,14.5263,14.6387,150600.9003188,0
+DLX.US,D,19970908,000000,14.6387,14.6387,14.4466,14.5551,112360.29487585,0
+DLX.US,D,19970909,000000,14.5263,14.6675,14.4466,14.5839,252318.20239132,0
+DLX.US,D,19970910,000000,14.5839,14.5839,14.462,14.4755,368597.35201185,0
+DLX.US,D,19970911,000000,14.4755,14.5023,14.39,14.4179,336375.65744466,0
+DLX.US,D,19970912,000000,14.39,14.5263,14.2815,14.5023,304848.7731153,0
+DLX.US,D,19970915,000000,14.5023,14.5551,14.4179,14.5263,262400.76354857,0
+DLX.US,D,19970916,000000,14.5839,14.8604,14.5839,14.8047,290144.21341951,0
+DLX.US,D,19970917,000000,14.7769,14.9948,14.7769,14.9948,386810.33881557,0
+DLX.US,D,19970918,000000,14.9429,15.0226,14.9429,14.9948,321242.96130547,0
+DLX.US,D,19970919,000000,14.9708,15.0533,14.9429,14.9708,304574.80745931,0
+DLX.US,D,19970922,000000,14.9429,15.112,14.8873,14.9708,101571.46484119,0
+DLX.US,D,19970923,000000,14.919,14.919,14.5263,14.6387,379663.27278603,0
+DLX.US,D,19970924,000000,14.6387,14.7183,14.5023,14.5839,168538.87977203,0
+DLX.US,D,19970925,000000,14.5263,14.9948,14.5023,14.7462,297429.82481879,0
+DLX.US,D,19970926,000000,14.7462,14.9948,14.6982,14.919,179745.42930499,0
+DLX.US,D,19970929,000000,14.8604,14.9429,14.6387,14.7462,76492.669525502,0
+DLX.US,D,19970930,000000,14.7462,14.8326,14.6387,14.8326,208468.07201484,0
+DLX.US,D,19971001,000000,14.8047,15.1417,14.8047,15.0533,299107.99467356,0
+DLX.US,D,19971002,000000,15.16,15.1887,14.919,14.9948,257501.67427048,0
+DLX.US,D,19971003,000000,15.112,15.16,14.8604,15.0533,157887.55341261,0
+DLX.US,D,19971006,000000,15.112,15.1887,14.919,15.0831,317040.76565424,0
+DLX.US,D,19971007,000000,15.1417,15.3548,15.0831,15.1887,289860.87251293,0
+DLX.US,D,19971008,000000,15.2445,15.2445,14.919,14.9948,197256.31400932,0
+DLX.US,D,19971009,000000,14.919,15.0226,14.8604,14.9708,89523.226144567,0
+DLX.US,D,19971010,000000,14.8873,14.9429,14.8047,14.8873,125108.55228285,0
+DLX.US,D,19971013,000000,14.919,14.9708,14.8604,14.9429,55901.494156644,0
+DLX.US,D,19971014,000000,14.9429,14.9948,14.8047,14.8604,282717.97326143,0
+DLX.US,D,19971015,000000,14.7462,15.0533,14.7462,14.9429,97506.772865208,0
+DLX.US,D,19971016,000000,15.0226,15.1417,14.8326,14.8326,184648.68536112,0
+DLX.US,D,19971017,000000,14.8604,14.9429,14.5839,14.7462,166156.52442885,0
+DLX.US,D,19971020,000000,14.8326,15.3059,14.8047,15.2175,161815.78340785,0
+DLX.US,D,19971021,000000,15.16,15.16,14.8047,14.8604,483475.42251711,0
+DLX.US,D,19971022,000000,14.8873,14.8873,14.8047,14.8604,285382.62781668,0
+DLX.US,D,19971023,000000,14.7769,14.8047,14.5263,14.5551,271090.57914663,0
+DLX.US,D,19971024,000000,14.6675,14.7183,14.5551,14.5551,94847.326782509,0
+DLX.US,D,19971027,000000,14.5839,14.5839,14.2815,14.3344,187732.10110916,0
+DLX.US,D,19971028,000000,14.3344,15.4076,13.8131,15.3318,420571.65786776,0
+DLX.US,D,19971029,000000,15.2175,15.2175,14.3612,14.5839,391572.9661129,0
+DLX.US,D,19971030,000000,14.4755,14.5839,14.2556,14.4466,214907.82747243,0
+DLX.US,D,19971031,000000,14.4179,14.5839,14.39,14.4755,595697.17202321,0
+DLX.US,D,19971103,000000,14.4755,14.5839,14.3344,14.4179,310179.1239203,0
+DLX.US,D,19971104,000000,14.5263,14.6387,14.3612,14.5551,460920.65299788,0
+DLX.US,D,19971105,000000,14.5551,14.8047,14.5023,14.6982,301070.54712942,0
+DLX.US,D,19971106,000000,14.6108,14.7769,14.4755,14.6387,198658.43481909,0
+DLX.US,D,19971107,000000,14.4755,14.6982,14.39,14.6675,150884.24122538,0
+DLX.US,D,19971110,000000,14.7462,15.0226,14.6675,14.919,206922.19736277,0
+DLX.US,D,19971111,000000,14.9429,14.9708,14.8047,14.919,103112.13102071,0
+DLX.US,D,19971112,000000,14.8047,15.1887,14.7462,14.8604,216734.95964206,0
+DLX.US,D,19971113,000000,15.0226,15.3059,15.0226,15.1887,161253.26837274,0
+DLX.US,D,19971114,000000,15.1887,15.3059,14.9948,15.2445,181849.65221414,0
+DLX.US,D,19971117,000000,15.3606,15.5823,15.3059,15.5266,275432.36186214,0
+DLX.US,D,19971118,000000,15.5266,15.7541,15.5045,15.5823,525788.01179762,0
+DLX.US,D,19971119,000000,15.6687,15.783,15.6389,15.6966,148923.77215854,0
+DLX.US,D,19971120,000000,15.6082,15.9452,15.6082,15.8291,192914.53129382,0
+DLX.US,D,19971121,000000,15.7541,15.783,15.5266,15.6082,353886.54214899,0
+DLX.US,D,19971124,000000,15.5045,15.5045,15.3606,15.4162,370838.03690173,0
+DLX.US,D,19971125,000000,15.446,15.5266,15.2445,15.3059,982364.79869098,0
+DLX.US,D,19971126,000000,15.3318,15.6966,15.3318,15.5823,473528.28164611,0
+DLX.US,D,19971128,000000,15.5823,15.8098,15.5266,15.783,161951.20369408,0
+DLX.US,D,19971201,000000,15.6687,15.9452,15.5266,15.8616,227517.53950966,0
+DLX.US,D,19971202,000000,15.8098,16.0892,15.7541,16.0892,247690.99538023,0
+DLX.US,D,19971203,000000,16.0892,16.0892,15.8291,15.9183,178904.78183585,0
+DLX.US,D,19971204,000000,15.8616,16.0594,15.8098,16.0594,200900.16140348,0
+DLX.US,D,19971205,000000,15.972,16.5289,15.9452,16.4732,438506.51223744,0
+DLX.US,D,19971208,000000,16.3974,16.4732,16.1976,16.2524,214207.80876206,0
+DLX.US,D,19971209,000000,16.2524,16.4732,16.2245,16.4233,229201.9595315,0
+DLX.US,D,19971210,000000,16.4732,16.4732,16.2245,16.3676,140100.61966327,0
+DLX.US,D,19971211,000000,16.3368,16.3676,16.0594,16.1669,161111.59791944,0
+DLX.US,D,19971212,000000,16.2245,16.308,16.0892,16.2821,172599.40496997,0
+DLX.US,D,19971215,000000,16.2524,16.308,16.0594,16.1669,159854.27264651,0
+DLX.US,D,19971216,000000,16.1669,16.1976,16.0344,16.1976,118379.20575162,0
+DLX.US,D,19971217,000000,16.2524,16.3368,16.1189,16.3368,108434.14826964,0
+DLX.US,D,19971218,000000,16.4531,16.4531,15.8098,15.8098,250915.03988705,0
+DLX.US,D,19971219,000000,15.0831,15.3606,15.0533,15.1887,440048.22011147,0
+DLX.US,D,19971222,000000,15.1887,15.5544,15.1887,15.5045,314797.99737533,0
+DLX.US,D,19971223,000000,15.5544,15.5823,15.2742,15.3318,155090.60365466,0
+DLX.US,D,19971224,000000,15.2742,15.5266,15.2445,15.2445,127070.06304421,0
+DLX.US,D,19971226,000000,15.3059,15.3894,15.2445,15.3059,87839.847817249,0
+DLX.US,D,19971229,000000,15.3606,15.4748,15.3059,15.4162,119925.08040369,0
+DLX.US,D,19971230,000000,15.3318,15.3606,15.1887,15.2175,173862.98040997,0
+DLX.US,D,19971231,000000,15.2175,15.5823,15.2175,15.4162,187868.5630899,0
+DLX.US,D,19980102,000000,15.3606,15.5823,15.3318,15.5823,260303.83250098,0
+DLX.US,D,19980105,000000,15.5045,15.7253,15.1887,15.3059,221355.9164861,0
+DLX.US,D,19980106,000000,15.2175,15.4162,15.2175,15.3318,133795.24279739,0
+DLX.US,D,19980107,000000,15.3059,15.3318,14.9948,15.3059,199780.33980579,0
+DLX.US,D,19980108,000000,15.1887,15.2445,14.7183,14.7462,320264.81016107,0
+DLX.US,D,19980109,000000,14.8047,14.8604,14.5464,14.8047,332595.34806977,0
+DLX.US,D,19980112,000000,14.7183,14.9948,14.6329,14.9708,265625.84974991,0
+DLX.US,D,19980113,000000,14.9429,14.9429,14.6905,14.8047,158871.95472407,0
+DLX.US,D,19980114,000000,14.7769,14.8604,14.6329,14.6905,317881.41312339,0
+DLX.US,D,19980115,000000,14.6905,14.9429,14.6905,14.8815,158729.24257627,0
+DLX.US,D,19980116,000000,14.7769,15.1667,14.7769,15.112,221776.76106793,0
+DLX.US,D,19980120,000000,15.1417,15.1417,14.8815,14.9094,187170.62776855,0
+DLX.US,D,19980121,000000,14.8047,15.112,14.8047,14.8815,156910.44396272,0
+DLX.US,D,19980122,000000,14.9948,15.112,14.9429,15.0831,229479.05027101,0
+DLX.US,D,19980123,000000,14.9948,15.0831,14.8604,14.9094,207346.16702813,0
+DLX.US,D,19980126,000000,14.9429,14.9429,14.8047,14.8326,234521.8933914,0
+DLX.US,D,19980127,000000,14.7462,14.8604,14.6329,14.7462,520606.62330746,0
+DLX.US,D,19980128,000000,14.6905,14.7769,14.5464,14.7183,189272.76728869,0
+DLX.US,D,19980129,000000,14.6598,14.9708,14.6598,14.8047,482499.35476172,0
+DLX.US,D,19980130,000000,14.7183,14.7462,14.5263,14.7462,290560.8912233,0
+DLX.US,D,19980202,000000,14.7462,14.9948,14.6598,14.9948,332595.34806977,0
+DLX.US,D,19980203,000000,14.9429,15.1417,14.8604,15.0831,162091.83245287,0
+DLX.US,D,19980204,000000,15.1887,15.3606,15.0831,15.112,293925.56448892,0
+DLX.US,D,19980205,000000,15.112,15.3894,15.112,15.2742,218966.26928135,0
+DLX.US,D,19980206,000000,15.3059,15.5045,15.3059,15.3894,362294.05853499,0
+DLX.US,D,19980209,000000,15.4162,15.4162,15.1417,15.1887,388215.58470885,0
+DLX.US,D,19980210,000000,15.1887,15.2175,15.0831,15.1667,321386.71514778,0
+DLX.US,D,19980211,000000,15.1667,15.1887,15.0831,15.112,241953.34202201,0
+DLX.US,D,19980212,000000,14.6819,15.134,14.6819,14.9948,1053255.2351445,0
+DLX.US,D,19980213,000000,14.9094,14.9948,14.7692,14.9094,669109.55088419,0
+DLX.US,D,19980217,000000,14.9094,14.9094,14.7403,14.7403,770254.962671,0
+DLX.US,D,19980218,000000,14.7403,14.7403,14.6252,14.6819,1483500.0682273,0
+DLX.US,D,19980219,000000,14.6819,14.7961,14.6819,14.7692,1321408.2357744,0
+DLX.US,D,19980220,000000,14.7961,14.9708,14.7403,14.9094,654532.07791854,0
+DLX.US,D,19980223,000000,14.8815,15.0754,14.8815,15.0754,807103.86424929,0
+DLX.US,D,19980224,000000,15.0226,15.134,14.9708,14.9708,447051.53229869,0
+DLX.US,D,19980225,000000,15.0226,15.134,14.9429,15.0754,196976.09818627,0
+DLX.US,D,19980226,000000,15.0533,15.4162,15.0533,15.4162,872529.57130609,0
+DLX.US,D,19980227,000000,15.3318,15.5324,15.2175,15.3894,596537.81949236,0
+DLX.US,D,19980302,000000,15.446,15.5621,15.134,15.2445,545543.74816986,0
+DLX.US,D,19980303,000000,15.134,15.3318,15.0754,15.1887,386810.33881557,0
+DLX.US,D,19980304,000000,15.1887,15.3318,15.1053,15.3059,367895.24991246,0
+DLX.US,D,19980305,000000,15.1887,15.3059,15.0754,15.1887,203424.18719995,0
+DLX.US,D,19980306,000000,15.2742,15.5871,15.2742,15.5621,326850.40285,0
+DLX.US,D,19980309,000000,15.6764,16.0085,15.6159,15.7541,402222.20908329,0
+DLX.US,D,19980310,000000,15.8692,16.1813,15.8692,15.9259,668403.28200676,0
+DLX.US,D,19980311,000000,15.8098,16.3233,15.7541,16.1228,739997.90394869,0
+DLX.US,D,19980312,000000,16.1813,16.213,16.0411,16.1228,345904.03712286,0
+DLX.US,D,19980313,000000,16.0968,16.213,16.0968,16.1228,515140.85221623,0
+DLX.US,D,19980316,000000,16.0671,16.213,15.9529,16.0968,536992.47794156,0
+DLX.US,D,19980317,000000,16.0671,16.0671,15.8098,15.8377,466667.68160668,0
+DLX.US,D,19980318,000000,15.8098,15.8098,15.5871,15.7013,594152.33906565,0
+DLX.US,D,19980319,000000,15.6457,15.7541,15.6159,15.6764,179044.36890011,0
+DLX.US,D,19980320,000000,15.6159,15.7541,15.5324,15.5324,279355.38338484,0
+DLX.US,D,19980323,000000,15.4748,15.5621,15.3606,15.3894,199640.75274152,0
+DLX.US,D,19980324,000000,15.3059,15.6457,15.1887,15.6159,255817.25424866,0
+DLX.US,D,19980325,000000,15.6159,15.6764,15.2175,15.3059,1053255.2351445,0
+DLX.US,D,19980326,000000,15.3059,15.3059,14.9708,15.0226,382607.10146982,0
+DLX.US,D,19980327,000000,15.1053,15.134,14.9429,14.9708,753868.0663424,0
+DLX.US,D,19980330,000000,14.9429,14.9948,14.8528,14.9094,172319.18914692,0
+DLX.US,D,19980331,000000,14.9094,14.9708,14.8268,14.8815,535448.68667851,0
+DLX.US,D,19980401,000000,14.8268,14.8528,14.7116,14.7403,494683.0137446,0
+DLX.US,D,19980402,000000,14.7403,14.7692,14.2873,14.511,1044846.6770639,0
+DLX.US,D,19980403,000000,14.5677,14.5974,14.4553,14.4553,365511.85287478,0
+DLX.US,D,19980406,000000,14.4553,14.653,14.2595,14.484,601159.81803091,0
+DLX.US,D,19980407,000000,14.484,14.6819,14.4045,14.511,379663.27278603,0
+DLX.US,D,19980408,000000,14.4553,14.484,14.0061,14.175,662383.32943648,0
+DLX.US,D,19980409,000000,14.175,14.3488,14.0906,14.2345,284396.1431162,0
+DLX.US,D,19980413,000000,14.175,14.2047,14.03,14.2047,725426.68115011,0
+DLX.US,D,19980414,000000,14.175,14.5378,14.175,14.484,625956.31413453,0
+DLX.US,D,19980415,000000,14.4553,14.5378,14.4045,14.4553,311438.53258225,0
+DLX.US,D,19980416,000000,14.511,14.5677,14.4246,14.511,616289.38908658,0
+DLX.US,D,19980417,000000,14.484,14.7692,14.484,14.5974,1134932.4182438,0
+DLX.US,D,19980420,000000,14.5677,14.6252,14.511,14.5974,507015.6350423,0
+DLX.US,D,19980421,000000,14.5677,14.8268,14.5677,14.8268,603403.62800434,0
+DLX.US,D,19980422,000000,14.9094,15.4748,14.7961,15.446,668965.79704188,0
+DLX.US,D,19980423,000000,15.4162,15.4162,14.9094,15.0754,497489.33875312,0
+DLX.US,D,19980424,000000,14.9948,14.9948,14.7961,14.7961,752606.57429142,0
+DLX.US,D,19980427,000000,14.6819,14.7692,14.4246,14.484,249793.13490034,0
+DLX.US,D,19980428,000000,14.484,14.6819,14.4045,14.4045,349965.60401532,0
+DLX.US,D,19980429,000000,14.511,14.9429,14.484,14.7403,326012.88046437,0
+DLX.US,D,19980430,000000,14.8528,15.1887,14.7961,15.134,182971.55720084,0
+DLX.US,D,19980501,000000,15.134,15.783,15.134,15.7541,296027.70400903,0
+DLX.US,D,19980504,000000,15.6457,15.9259,15.6159,15.783,727950.70694657,0
+DLX.US,D,19980505,000000,15.7253,16.0085,15.7253,15.9529,486699.46702394,0
+DLX.US,D,19980506,000000,16.0411,16.0411,15.4162,15.4162,577903.98810681,0
+DLX.US,D,19980507,000000,15.4162,15.5621,15.2742,15.3059,215053.66470376,0
+DLX.US,D,19980508,000000,15.3318,15.7013,15.3059,15.6457,361594.03982463,0
+DLX.US,D,19980511,000000,15.7541,15.7541,15.16,15.1887,293085.95871427,0
+DLX.US,D,19980512,000000,15.2742,15.5871,15.2445,15.2445,237610.51761201,0
+DLX.US,D,19980513,000000,15.3059,15.446,15.134,15.134,461480.04294947,0
+DLX.US,D,19980514,000000,15.2445,15.3318,15.1053,15.16,296443.34011832,0
+DLX.US,D,19980515,000000,15.1887,15.2445,15.134,15.2175,457976.82431411,0
+DLX.US,D,19980518,000000,15.2175,15.4162,15.1887,15.3318,553242.91228942,0
+DLX.US,D,19980519,000000,15.3318,15.4162,15.2175,15.4162,336237.1120749,0
+DLX.US,D,19980520,000000,15.4162,15.5045,15.2742,15.5045,189549.8580282,0
+DLX.US,D,19980521,000000,15.5045,15.5871,15.3318,15.3606,174423.41205607,0
+DLX.US,D,19980522,000000,15.3059,15.3606,15.2175,15.3059,153405.14193832,0
+DLX.US,D,19980526,000000,15.3894,15.4748,15.1887,15.1887,200061.59732334,0
+DLX.US,D,19980527,000000,15.1053,15.1887,14.9017,15.0754,602843.19635823,0
+DLX.US,D,19980528,000000,15.0169,15.3059,15.0169,15.2175,265065.41810381,0
+DLX.US,D,19980529,000000,15.4162,15.4162,15.2445,15.3318,390454.18620972,0
+DLX.US,D,19980601,000000,15.3059,15.4748,15.3059,15.4162,225138.30925002,0
+DLX.US,D,19980602,000000,15.3606,15.4748,15.3059,15.4162,106898.69056267,0
+DLX.US,D,19980603,000000,15.4748,15.5324,15.3059,15.4162,190113.41475783,0
+DLX.US,D,19980604,000000,15.3606,15.5324,15.3318,15.4748,156490.6410754,0
+DLX.US,D,19980605,000000,15.4748,15.6159,15.4748,15.6159,197118.81033407,0
+DLX.US,D,19980608,000000,15.5621,15.7013,15.5045,15.7013,172319.18914692,0
+DLX.US,D,19980609,000000,15.6457,15.7609,15.5871,15.732,232422.87895481,0
+DLX.US,D,19980610,000000,15.7609,15.7897,15.3318,15.3606,157751.09143187,0
+DLX.US,D,19980611,000000,15.4162,15.4748,15.061,15.1053,204963.81168495,0
+DLX.US,D,19980612,000000,15.0754,15.5324,15.0754,15.446,249934.80535364,0
+DLX.US,D,19980615,000000,15.3606,15.5324,15.2742,15.2742,123148.08321602,0
+DLX.US,D,19980616,000000,15.2175,15.4162,15.1887,15.3606,181004.83796696,0
+DLX.US,D,19980617,000000,15.4162,15.9884,15.3606,15.7897,476750.24276392,0
+DLX.US,D,19980618,000000,15.6764,15.8761,15.6764,15.7897,518085.72259452,0
+DLX.US,D,19980619,000000,15.8761,16.0748,15.6764,15.6764,237464.68038067,0
+DLX.US,D,19980622,000000,15.6457,15.9576,15.5871,15.9326,354449.05718411,0
+DLX.US,D,19980623,000000,15.8761,15.9326,15.732,15.9049,162091.83245287,0
+DLX.US,D,19980624,000000,15.8147,15.9049,15.5621,15.8761,263387.24824905,0
+DLX.US,D,19980625,000000,15.8761,15.9326,15.7609,15.8454,248536.85132192,0
+DLX.US,D,19980626,000000,15.9049,15.9326,15.6457,15.7609,300373.65350258,0
+DLX.US,D,19980629,000000,15.8454,16.2178,15.8147,16.0181,379104.92452895,0
+DLX.US,D,19980630,000000,16.0181,16.3887,16.0181,16.3301,558569.09631639,0
+DLX.US,D,19980701,000000,16.4454,17.0174,16.3887,16.9897,870568.06054474,0
+DLX.US,D,19980702,000000,16.9032,16.9339,16.6181,16.8447,233826.04145908,0
+DLX.US,D,19980706,000000,16.7899,17.0454,16.7295,16.959,253855.74348731,0
+DLX.US,D,19980707,000000,17.0454,17.3007,16.9032,17.2747,369018.19659367,0
+DLX.US,D,19980708,000000,17.1893,17.3323,17.0174,17.3323,361876.33903669,0
+DLX.US,D,19980709,000000,17.3323,17.4466,16.7899,16.8188,271508.29864493,0
+DLX.US,D,19980710,000000,16.7295,16.7899,16.4454,16.6181,284258.63944095,0
+DLX.US,D,19980713,000000,16.5903,16.7016,16.4732,16.6469,214207.80876206,0
+DLX.US,D,19980714,000000,16.6181,16.7016,16.5903,16.7016,141921.50166583,0
+DLX.US,D,19980715,000000,16.6469,16.6728,16.4454,16.4732,179603.75885171,0
+DLX.US,D,19980716,000000,16.4732,16.6728,16.3301,16.6728,170357.67838557,0
+DLX.US,D,19980717,000000,16.5596,17.0174,16.5289,16.9339,284396.1431162,0
+DLX.US,D,19980720,000000,16.8725,16.9339,16.6728,16.7899,234242.71926286,0
+DLX.US,D,19980721,000000,16.8447,16.8725,16.3887,16.4184,262542.43400186,0
+DLX.US,D,19980722,000000,16.3618,16.3887,15.9884,16.046,235644.84007262,0
+DLX.US,D,19980723,000000,16.0748,16.0748,15.5324,15.6457,204264.8346691,0
+DLX.US,D,19980724,000000,15.732,15.7609,15.3894,15.5324,365656.64841159,0
+DLX.US,D,19980727,000000,15.446,15.5871,15.134,15.16,293085.95871427,0
+DLX.US,D,19980728,000000,15.1053,15.3318,15.0754,15.2742,233542.70055249,0
+DLX.US,D,19980729,000000,15.2445,15.4162,15.2445,15.3894,155925.00095676,0
+DLX.US,D,19980730,000000,15.3606,15.732,15.3606,15.7013,168115.95180117,0
+DLX.US,D,19980731,000000,15.5871,15.9576,15.446,15.5621,402781.59903489,0
+DLX.US,D,19980803,000000,15.5871,15.732,15.4162,15.7013,147942.49593063,0
+DLX.US,D,19980804,000000,15.6159,15.7609,15.4162,15.4162,297007.93854246,0
+DLX.US,D,19980805,000000,15.4748,15.7609,15.4748,15.7609,425339.49363763,0
+DLX.US,D,19980806,000000,15.732,16.1035,15.4162,16.0181,216028.69076463,0
+DLX.US,D,19980807,000000,16.0181,16.0748,15.6159,15.732,169098.26972362,0
+DLX.US,D,19980810,000000,15.7897,15.7897,15.4748,15.6764,99326.613173266,0
+DLX.US,D,19980811,000000,15.5871,15.7609,15.3318,15.5871,205524.24333105,0
+DLX.US,D,19980812,000000,15.5324,15.732,15.4162,15.7013,154943.72472882,0
+DLX.US,D,19980813,000000,15.5871,15.8147,15.2445,15.3059,355148.03419997,0
+DLX.US,D,19980814,000000,15.5324,15.5324,14.8441,15.0169,151306.12750172,0
+DLX.US,D,19980817,000000,15.0169,15.3318,14.9641,15.1053,207762.84483192,0
+DLX.US,D,19980818,000000,15.134,15.134,14.5023,14.6752,398716.90705891,0
+DLX.US,D,19980819,000000,14.7904,15.0169,14.7337,14.8441,186609.15442794,0
+DLX.US,D,19980820,000000,14.8441,15.1887,14.8441,15.0447,559830.58836737,0
+DLX.US,D,19980821,000000,14.9353,15.0447,14.8748,15.0169,263387.24824905,0
+DLX.US,D,19980824,000000,15.2445,15.4815,15.1887,15.3385,246572.21547704,0
+DLX.US,D,19980825,000000,15.3385,15.4815,15.2175,15.2445,334969.36985686,0
+DLX.US,D,19980826,000000,15.0169,15.134,14.6387,14.7596,184648.68536112,0
+DLX.US,D,19980827,000000,14.6387,14.8748,14.2124,14.2403,157607.33758956,0
+DLX.US,D,19980828,000000,14.3823,14.6982,14.0598,14.0982,239008.47164371,0
+DLX.US,D,19980831,000000,14.2124,14.6108,13.4002,13.4002,313818.80453642,0
+DLX.US,D,19980901,000000,13.5203,13.6057,13.1141,13.4002,775304.05595844,0
+DLX.US,D,19980902,000000,13.4617,13.4617,12.9702,13.1141,316203.24326861,0
+DLX.US,D,19980903,000000,13.1401,13.4617,12.8262,13.3139,282575.26111363,0
+DLX.US,D,19980904,000000,13.4272,13.4617,13.1689,13.2832,174981.76031314,0
+DLX.US,D,19980908,000000,13.3139,14.2124,13.1968,14.126,449994.31928798,0
+DLX.US,D,19980909,000000,14.126,14.2672,13.9791,14.0598,370136.97649685,0
+DLX.US,D,19980910,000000,13.9474,14.0598,13.6057,13.6057,252035.90317925,0
+DLX.US,D,19980911,000000,13.5203,14.0598,13.4617,13.8332,440748.23882184,0
+DLX.US,D,19980914,000000,13.862,14.5551,13.8332,14.3823,406842.12423284,0
+DLX.US,D,19980915,000000,14.3823,14.6675,14.2672,14.5839,374483.96768491,0
+DLX.US,D,19980916,000000,14.6108,15.2445,14.5551,15.0754,573982.00827862,0
+DLX.US,D,19980917,000000,14.9641,14.9641,14.0982,14.6387,331751.57551708,0
+DLX.US,D,19980918,000000,14.6387,15.0169,14.6108,14.7337,292804.70119671,0
+DLX.US,D,19980921,000000,14.6675,14.7904,14.4389,14.7596,92330.592847609,0
+DLX.US,D,19980922,000000,14.7337,14.8441,14.6108,14.7904,191513.45217857,0
+DLX.US,D,19980923,000000,14.7904,14.7904,14.5839,14.6108,622177.04645415,0
+DLX.US,D,19980924,000000,14.6387,14.6982,14.2672,14.3286,286919.12721816,0
+DLX.US,D,19980925,000000,13.9791,14.2672,13.9177,14.0982,236766.74505933,0
+DLX.US,D,19980928,000000,14.0982,14.2403,13.8054,13.9474,257501.67427048,0
+DLX.US,D,19980929,000000,13.9474,13.9474,13.4905,13.8332,279777.26966117,0
+DLX.US,D,19980930,000000,13.6057,13.6057,12.998,13.1401,337915.28192968,0
+DLX.US,D,19981001,000000,13.025,13.025,12.5929,12.5929,370418.23401441,0
+DLX.US,D,19981002,000000,12.6755,13.1401,12.4739,13.025,294769.33704158,0
+DLX.US,D,19981005,000000,12.9442,13.025,12.5929,12.8551,291823.42496879,0
+DLX.US,D,19981006,000000,12.9442,13.1141,12.7648,12.8809,211265.02177279,0
+DLX.US,D,19981007,000000,12.9126,13.2563,12.6226,12.7648,382324.80225775,0
+DLX.US,D,19981008,000000,12.6226,12.7053,12.1274,12.1859,234521.8933914,0
+DLX.US,D,19981009,000000,12.3961,12.4192,12.0438,12.2186,399281.50548304,0
+DLX.US,D,19981012,000000,12.3644,12.5344,12.0678,12.1859,456159.06739506,0
+DLX.US,D,19981013,000000,12.1859,12.3644,12.0438,12.2781,356689.742074,0
+DLX.US,D,19981014,000000,12.3337,13.6892,12.3337,13.5769,480954.52180418,0
+DLX.US,D,19981015,000000,13.4905,13.6892,13.2563,13.6614,155372.90286673,0
+DLX.US,D,19981016,000000,13.8332,13.9474,13.7199,13.9177,210287.9123229,0
+DLX.US,D,19981019,000000,13.9791,14.2124,13.9474,14.03,153405.14193832,0
+DLX.US,D,19981020,000000,14.0982,14.5551,14.03,14.2403,163073.10868079,0
+DLX.US,D,19981021,000000,14.126,14.2124,13.862,14.1548,157751.09143187,0
+DLX.US,D,19981022,000000,14.03,14.8441,14.03,14.5263,803462.10024415,0
+DLX.US,D,19981023,000000,14.4678,14.5263,14.2403,14.3545,164198.13875103,0
+DLX.US,D,19981026,000000,14.4389,14.9641,14.413,14.5551,424920.73244483,0
+DLX.US,D,19981027,000000,14.7596,14.8748,14.5839,14.7904,383592.54447578,0
+DLX.US,D,19981028,000000,14.7904,14.9017,14.6387,14.8201,341981.01560016,0
+DLX.US,D,19981029,000000,14.8441,15.134,14.7904,15.0169,868605.50808888,0
+DLX.US,D,19981030,000000,15.1053,15.134,14.8441,14.9641,457417.43436251,0
+DLX.US,D,19981102,000000,14.9641,15.1053,14.8748,15.0169,283420.07536082,0
+DLX.US,D,19981103,000000,15.134,15.2445,15.0754,15.0754,267304.01960468,0
+DLX.US,D,19981104,000000,15.0754,15.8531,15.0754,15.7397,576781.04142559,0
+DLX.US,D,19981105,000000,15.6534,16.1727,15.4815,15.8204,480674.30598113,0
+DLX.US,D,19981106,000000,16.2889,16.5826,16.0037,16.4885,526066.14423164,0
+DLX.US,D,19981109,000000,16.4309,16.4309,16.1439,16.2322,389612.49704606,0
+DLX.US,D,19981110,000000,16.2322,16.4309,16.0892,16.1189,480815.97643442,0
+DLX.US,D,19981111,000000,16.2322,16.2889,15.9376,16.0037,752043.01756178,0
+DLX.US,D,19981112,000000,16.0344,16.0892,15.7677,15.8531,114041.58981416,0
+DLX.US,D,19981113,000000,15.7397,16.3455,15.7397,16.1189,651595.54109632,0
+DLX.US,D,19981116,000000,16.2043,16.2043,15.972,15.972,228640.48619089,0
+DLX.US,D,19981117,000000,16.0344,16.1189,15.8838,16.0892,413006.87233992,0
+DLX.US,D,19981118,000000,16.1727,16.3455,16.0344,16.0892,417770.54133176,0
+DLX.US,D,19981119,000000,16.0527,16.4031,16.0527,16.3455,113761.3739911,0
+DLX.US,D,19981120,000000,16.4031,16.5826,16.0527,16.3455,318582.47352826,0
+DLX.US,D,19981123,000000,16.4942,16.9032,16.4655,16.8447,316902.22028447,0
+DLX.US,D,19981124,000000,16.8447,17.0712,16.8447,16.959,250495.23699974,0
+DLX.US,D,19981125,000000,16.9032,17.0174,16.4942,16.4942,412444.35730481,0
+DLX.US,D,19981127,000000,16.4942,16.6948,16.4031,16.4309,87702.344141998,0
+DLX.US,D,19981130,000000,16.4309,16.4309,16.1727,16.2322,246430.54502376,0
+DLX.US,D,19981201,000000,16.2322,16.5826,16.2043,16.2322,210983.76425522,0
+DLX.US,D,19981202,000000,16.3157,16.7544,16.3157,16.6094,343380.0113264,0
+DLX.US,D,19981203,000000,16.6392,16.959,16.4309,16.4655,256240.18221951,0
+DLX.US,D,19981204,000000,16.5232,17.3391,16.5232,16.9897,373217.26716138,0
+DLX.US,D,19981207,000000,16.9897,17.223,16.959,17.1682,267585.27712225,0
+DLX.US,D,19981208,000000,16.9897,17.0712,16.6948,16.8725,239289.72916129,0
+DLX.US,D,19981209,000000,16.9032,16.9339,16.6948,16.8725,256520.39804257,0
+DLX.US,D,19981210,000000,16.8725,16.9339,16.4309,16.5519,156065.62971553,0
+DLX.US,D,19981211,000000,16.5519,16.7228,16.3157,16.7228,225695.61581258,0
+DLX.US,D,19981214,000000,16.7899,16.9032,16.26,16.4655,432760.52532316,0
+DLX.US,D,19981215,000000,16.4309,16.6094,16.3157,16.6094,240969.98240507,0
+DLX.US,D,19981216,000000,16.6094,16.7228,16.2889,16.5519,185628.91989453,0
+DLX.US,D,19981217,000000,16.6671,16.9032,16.6094,16.7544,202441.8692775,0
+DLX.US,D,19981218,000000,16.6948,16.8725,16.4655,16.4942,292527.61045719,0
+DLX.US,D,19981221,000000,16.5519,16.6671,16.3762,16.5519,198376.13560702,0
+DLX.US,D,19981222,000000,16.5519,16.9032,16.4942,16.7544,235644.84007262,0
+DLX.US,D,19981223,000000,16.7899,16.9032,16.6948,16.8188,255956.84131294,0
+DLX.US,D,19981224,000000,16.8447,16.8447,16.5232,16.5519,83218.890973203,0
+DLX.US,D,19981228,000000,16.6392,17.0578,16.5826,16.7899,168956.59927032,0
+DLX.US,D,19981229,000000,16.6671,17.2805,16.6094,17.2805,151027.9950677,0
+DLX.US,D,19981230,000000,17.223,17.2527,16.9897,17.0174,265766.4785087,0
+DLX.US,D,19981231,000000,16.9897,17.1682,16.8725,17.0712,182127.78464817,0
+DLX.US,D,19990104,000000,17.0712,17.5157,16.6948,16.7899,457136.17684495,0
+DLX.US,D,19990105,000000,16.9339,17.46,16.9339,17.46,392831.33308034,0
+DLX.US,D,19990106,000000,17.3957,17.3957,16.959,17.1086,285937.85099023,0
+DLX.US,D,19990107,000000,17.1385,17.3659,17.0454,17.3391,278372.02376789,0
+DLX.US,D,19990108,000000,17.2805,17.2805,17.0712,17.2527,200061.59732334,0
+DLX.US,D,19990111,000000,17.2527,17.3659,16.959,16.959,144019.47440792,0
+DLX.US,D,19990112,000000,16.959,17.1086,16.9032,16.959,207482.62900887,0
+DLX.US,D,19990113,000000,16.7899,17.0174,16.7228,16.8725,347164.48747933,0
+DLX.US,D,19990114,000000,16.8725,16.8725,16.4655,16.8188,288038.94881585,0
+DLX.US,D,19990115,000000,16.7899,17.0174,16.6094,16.959,356550.15500972,0
+DLX.US,D,19990119,000000,16.9032,17.0454,16.6671,17.0454,161534.52589029,0
+DLX.US,D,19990120,000000,16.959,17.0712,16.6948,16.7228,208468.07201484,0
+DLX.US,D,19990121,000000,16.7228,16.7899,16.5232,16.5826,147520.60965428,0
+DLX.US,D,19990122,000000,16.4655,16.6392,16.4309,16.4309,128048.21418861,0
+DLX.US,D,19990125,000000,16.3455,16.8188,16.1727,16.5826,367895.24991246,0
+DLX.US,D,19990126,000000,16.4655,16.5519,16.3455,16.5519,189973.82769355,0
+DLX.US,D,19990127,000000,16.4942,16.5519,16.2889,16.4031,220793.40145098,0
+DLX.US,D,19990128,000000,16.4031,17.0454,16.4031,16.8188,276554.26684885,0
+DLX.US,D,19990129,000000,16.9897,16.9897,16.5519,16.6392,212389.01014851,0
+DLX.US,D,19990201,000000,16.4655,16.5519,16.1727,16.26,256799.5721711,0
+DLX.US,D,19990202,000000,16.2322,16.2322,15.9376,16.1439,220091.2993516,0
+DLX.US,D,19990203,000000,16.1727,16.6392,16.1439,16.6392,341415.37548151,0
+DLX.US,D,19990204,000000,16.7228,16.7544,16.4309,16.6392,477309.63271551,0
+DLX.US,D,19990205,000000,16.5232,16.5826,16.3455,16.4031,412168.30825979,0
+DLX.US,D,19990208,000000,16.4655,16.5519,16.4309,16.4655,256096.4283772,0
+DLX.US,D,19990209,000000,16.4031,16.5826,16.3455,16.3762,248813.94206144,0
+DLX.US,D,19990210,000000,16.3762,16.6094,16.3762,16.4942,464710.33762336,0
+DLX.US,D,19990211,000000,16.4309,16.4309,16.1976,16.2821,390175.01208119,0
+DLX.US,D,19990212,000000,16.1976,16.3455,15.9326,16.046,169379.52724117,0
+DLX.US,D,19990216,000000,15.8761,16.1362,15.8098,16.0181,262822.6498249,0
+DLX.US,D,19990217,000000,16.0181,16.0181,15.6966,15.783,203842.94839275,0
+DLX.US,D,19990218,000000,15.783,16.0181,15.7253,15.9326,269269.69714407,0
+DLX.US,D,19990219,000000,15.9326,16.1976,15.9049,16.0748,228920.70201394,0
+DLX.US,D,19990222,000000,16.0181,16.5519,16.0181,16.4309,318022.04188216,0
+DLX.US,D,19990223,000000,16.3455,16.4031,16.1669,16.4031,252318.20239132,0
+DLX.US,D,19990224,000000,16.2245,16.4588,16.1976,16.3157,204963.81168495,0
+DLX.US,D,19990225,000000,16.1976,16.1976,15.8098,16.1669,180307.94434012,0
+DLX.US,D,19990226,000000,16.1669,16.1669,15.7253,15.9884,169795.16335046,0
+DLX.US,D,19990301,000000,15.9884,16.3157,15.7253,16.3157,221497.5869394,0
+DLX.US,D,19990302,000000,16.3157,16.3762,16.0748,16.1112,127630.4946903,0
+DLX.US,D,19990303,000000,16.0748,16.2245,15.783,16.1976,212811.93811936,0
+DLX.US,D,19990304,000000,16.1669,16.2245,15.5756,15.6966,270248.88998297,0
+DLX.US,D,19990305,000000,15.8098,16.1362,15.783,16.1362,220931.94682075,0
+DLX.US,D,19990308,000000,16.1112,16.1112,15.8761,15.9049,127764.87328203,0
+DLX.US,D,19990309,000000,16.0181,16.0181,15.6966,15.8377,204125.24760482,0
+DLX.US,D,19990310,000000,15.8377,15.9884,15.6312,15.7253,239707.44865958,0
+DLX.US,D,19990311,000000,15.783,15.8377,15.4882,15.5477,208326.40156154,0
+DLX.US,D,19990312,000000,15.5756,15.7541,15.3942,15.4613,342117.4775809,0
+DLX.US,D,19990315,000000,15.3942,15.4613,15.3385,15.3942,108998.74669378,0
+DLX.US,D,19990316,000000,15.3942,15.3942,15.1887,15.2261,245030.50760302,0
+DLX.US,D,19990317,000000,15.2261,15.2828,14.895,15.1053,342679.99261602,0
+DLX.US,D,19990318,000000,14.9891,15.2828,14.9891,15.1887,202720.00171154,0
+DLX.US,D,19990319,000000,15.2261,15.2261,14.9891,15.134,210146.24186961,0
+DLX.US,D,19990322,000000,15.134,15.134,14.7462,15.0754,152287.40372965,0
+DLX.US,D,19990323,000000,15.0754,15.0754,14.4246,14.511,222895.54097111,0
+DLX.US,D,19990324,000000,14.5464,14.5464,13.9551,14.0098,305972.76149102,0
+DLX.US,D,19990325,000000,14.0684,14.367,14.0387,14.367,230043.64869515,0
+DLX.US,D,19990326,000000,14.3037,14.3037,14.1059,14.1337,136454.68888009,0
+DLX.US,D,19990329,000000,14.1337,14.511,14.1337,14.3411,162374.13166493,0
+DLX.US,D,19990330,000000,14.2748,14.6329,14.1635,14.511,267585.27712225,0
+DLX.US,D,19990331,000000,14.6329,14.6598,13.6614,13.7468,365656.64841159,0
+DLX.US,D,19990401,000000,13.5126,13.9551,13.4541,13.8054,600878.56051336,0
+DLX.US,D,19990405,000000,13.7468,14.1635,13.7199,13.9264,280054.3604007,0
+DLX.US,D,19990406,000000,14.0387,14.1059,13.9264,14.0387,208746.20444887,0
+DLX.US,D,19990407,000000,13.9868,14.367,13.9264,14.0387,683114.0918696,0
+DLX.US,D,19990408,000000,14.0387,14.1337,13.862,13.9264,167556.56184958,0
+DLX.US,D,19990409,000000,13.9264,14.0387,13.3599,13.3599,243489.8414235,0
+DLX.US,D,19990412,000000,13.4819,14.4553,13.4541,14.3968,368458.80664208,0
+DLX.US,D,19990413,000000,14.3037,14.484,14.1635,14.3411,233826.04145908,0
+DLX.US,D,19990414,000000,14.2748,14.7183,14.248,14.5464,170076.42086801,0
+DLX.US,D,19990415,000000,14.4246,14.5754,14.2748,14.484,193894.76582723,0
+DLX.US,D,19990416,000000,14.4553,14.6041,14.2748,14.511,273612.52155409,0
+DLX.US,D,19990419,000000,14.484,15.1887,14.484,15.1053,461898.80414228,0
+DLX.US,D,19990420,000000,15.0447,15.2261,14.6598,14.9267,385966.56626288,0
+DLX.US,D,19990421,000000,14.8114,15.0754,14.8114,14.8681,148223.75344818,0
+DLX.US,D,19990422,000000,14.9891,16.0181,14.9891,16.0181,354305.3033418,0
+DLX.US,D,19990423,000000,16.046,16.1669,15.6312,15.7541,351365.64143605,0
+DLX.US,D,19990426,000000,15.6966,15.9326,15.5756,15.6312,128610.72922372,0
+DLX.US,D,19990427,000000,15.7253,15.8377,15.0447,15.3116,363557.63397499,0
+DLX.US,D,19990428,000000,15.3385,16.0748,15.2261,15.8377,567674.54802373,0
+DLX.US,D,19990429,000000,16.046,16.4309,15.8761,16.1669,630301.22193357,0
+DLX.US,D,19990430,000000,16.1112,16.5173,16.0748,16.3455,610547.56895033,0
+DLX.US,D,19990503,000000,16.3762,17.2584,16.3762,16.9339,878694.31941319,0
+DLX.US,D,19990504,000000,16.9339,17.0511,16.7228,16.9032,491748.56031139,0
+DLX.US,D,19990505,000000,16.8188,17.1682,16.8188,16.9954,798979.68876986,0
+DLX.US,D,19990506,000000,16.9954,17.1086,16.9032,17.1086,1197276.7929415,0
+DLX.US,D,19990507,000000,17.0511,17.0789,16.8447,16.9954,451955.83004932,0
+DLX.US,D,19990510,000000,16.9032,17.2584,16.8188,17.0511,407404.63926795,0
+DLX.US,D,19990511,000000,17.1086,17.7019,17.0511,17.6097,625681.30678404,0
+DLX.US,D,19990512,000000,17.4927,17.4927,17.2297,17.3726,282016.91285656,0
+DLX.US,D,19990513,000000,17.4321,17.8517,17.223,17.7883,370978.66566051,0
+DLX.US,D,19990514,000000,17.7019,17.7019,17.2805,17.5521,933748.91593363,0
+DLX.US,D,19990517,000000,17.4927,17.7317,17.4024,17.4321,409082.80912272,0
+DLX.US,D,19990518,000000,17.3161,17.4024,17.3161,17.3448,283280.48829654,0
+DLX.US,D,19990519,000000,17.3448,17.8229,17.3448,17.7586,223036.16972989,0
+DLX.US,D,19990520,000000,17.6721,17.9669,17.6721,17.7317,483200.41516661,0
+DLX.US,D,19990521,000000,17.6444,17.6721,17.2527,17.3448,324327.41874803,0
+DLX.US,D,19990524,000000,17.3726,17.5521,17.1682,17.196,290981.73580513,0
+DLX.US,D,19990525,000000,17.1385,17.2527,16.9897,16.9897,477309.63271551,0
+DLX.US,D,19990526,000000,16.9263,17.0454,16.7458,17.0454,490479.77639884,0
+DLX.US,D,19990527,000000,16.9897,17.0454,16.6872,16.959,301211.1758882,0
+DLX.US,D,19990528,000000,17.0454,17.4024,17.0454,17.196,440471.14808232,0
+DLX.US,D,19990601,000000,17.0712,17.0712,16.6872,17.0174,165035.66113665,0
+DLX.US,D,19990602,000000,16.837,17.5204,16.7151,17.4321,241953.34202201,0
+DLX.US,D,19990603,000000,17.3448,17.6097,17.3161,17.5521,297152.73407927,0
+DLX.US,D,19990604,000000,17.5521,18.0015,17.5521,17.8804,274874.01360506,0
+DLX.US,D,19990607,000000,17.9669,18.181,17.8804,18.1521,341276.83011176,0
+DLX.US,D,19990608,000000,18.06,18.2952,17.9084,18.2674,193615.5916987,0
+DLX.US,D,19990609,000000,18.181,18.2357,18.0015,18.06,475774.17500854,0
+DLX.US,D,19990610,000000,17.9381,18.0015,17.7883,17.7883,442707.66619416,0
+DLX.US,D,19990611,000000,17.8517,17.9381,17.6721,17.7019,361315.90739059,0
+DLX.US,D,19990614,000000,17.6444,18.0322,17.6444,17.9669,132252.49322886,0
+DLX.US,D,19990615,000000,17.9381,18.3585,17.9084,18.2357,343662.31053846,0
+DLX.US,D,19990616,000000,18.2674,18.4161,17.9669,18.0015,596815.95192639,0
+DLX.US,D,19990617,000000,18.0015,18.0015,17.8229,17.9084,190533.21764516,0
+DLX.US,D,19990618,000000,17.9084,18.1147,17.8517,17.8517,732992.50837245,0
+DLX.US,D,19990621,000000,17.7586,18.1521,17.6721,18.0869,186747.6997977,0
+DLX.US,D,19990622,000000,18.0869,18.1147,17.7883,17.7883,152988.46413453,0
+DLX.US,D,19990623,000000,17.8229,18.1147,17.6097,17.8229,427441.63315776,0
+DLX.US,D,19990624,000000,17.8517,17.8804,17.3448,17.582,255119.31892732,0
+DLX.US,D,19990625,000000,17.5521,17.7019,17.4658,17.6444,228777.98986614,0
+DLX.US,D,19990628,000000,17.7019,18.2674,17.7019,18.2069,333989.13532345,0
+DLX.US,D,19990629,000000,18.2357,18.5947,18.0322,18.3864,306251.93561957,0
+DLX.US,D,19990630,000000,18.3864,19.0717,18.2952,18.5074,451536.027162,0
+DLX.US,D,19990701,000000,18.5371,18.9825,18.5074,18.9221,413006.87233992,0
+DLX.US,D,19990702,000000,18.9221,18.9221,18.7176,18.7733,275432.36186214,0
+DLX.US,D,19990706,000000,18.7733,19.1947,18.7176,19.1582,306817.57573822,0
+DLX.US,D,19990707,000000,19.1582,19.2216,19.0152,19.044,521861.86519139,0
+DLX.US,D,19990708,000000,18.9489,19.1294,18.8357,18.8683,308637.41604628,0
+DLX.US,D,19990709,000000,18.9489,19.044,18.9221,19.044,210287.9123229,0
+DLX.US,D,19990712,000000,18.8942,18.8942,18.2952,18.4747,418191.3859136,0
+DLX.US,D,19990713,000000,18.5074,18.7454,18.4469,18.7454,142899.65281024,0
+DLX.US,D,19990714,000000,18.7454,18.7454,18.1147,18.7176,217987.07644245,0
+DLX.US,D,19990715,000000,18.7733,19.1294,18.7176,19.044,368177.54912452,0
+DLX.US,D,19990716,000000,19.0152,19.309,19.0152,19.309,625811.51859771,0
+DLX.US,D,19990719,000000,19.2216,19.2513,18.7733,19.0717,279630.39073534,0
+DLX.US,D,19990720,000000,19.0152,19.044,18.4161,18.5074,180168.35727584,0
+DLX.US,D,19990721,000000,18.5947,18.6494,18.3585,18.5649,124128.31774944,0
+DLX.US,D,19990722,000000,18.6494,18.6494,17.8517,18.0015,456159.06739506,0
+DLX.US,D,19990723,000000,18.06,18.3288,17.8804,17.9084,252035.90317925,0
+DLX.US,D,19990726,000000,17.8229,18.06,17.8229,17.8804,158729.24257627,0
+DLX.US,D,19990727,000000,17.8804,18.4161,17.8804,18.2069,156205.2167798,0
+DLX.US,D,19990728,000000,18.2674,18.3585,18.0015,18.3288,94425.440506171,0
+DLX.US,D,19990729,000000,18.2357,18.4161,17.6097,17.7586,215194.29346255,0
+DLX.US,D,19990730,000000,17.7019,18.181,17.7019,17.8804,138555.7867057,0
+DLX.US,D,19990802,000000,17.8517,17.8517,17.3448,17.5204,180307.94434012,0
+DLX.US,D,19990803,000000,17.4658,17.582,16.9897,17.2527,421977.94545555,0
+DLX.US,D,19990804,000000,17.4024,17.7883,17.3448,17.7586,384991.54020201,0
+DLX.US,D,19990805,000000,17.7586,17.7586,17.223,17.582,247970.16950877,0
+DLX.US,D,19990806,000000,17.4658,17.4927,17.1385,17.196,303171.64495504,0
+DLX.US,D,19990809,000000,17.196,17.4927,17.1682,17.4927,92330.592847609,0
+DLX.US,D,19990810,000000,17.3726,17.582,17.2805,17.3161,278797.03512775,0
+DLX.US,D,19990811,000000,17.3161,17.6444,17.2527,17.2805,83497.023407233,0
+DLX.US,D,19990812,000000,17.223,17.582,17.223,17.5204,181004.83796696,0
+DLX.US,D,19990813,000000,17.6444,17.8804,17.6444,17.7019,146545.5835934,0
+DLX.US,D,19990816,000000,17.7019,17.8229,17.4658,17.7019,170914.98494815,0
+DLX.US,D,19990817,000000,17.7586,17.8517,17.2805,17.7019,227936.30070248,0
+DLX.US,D,19990818,000000,17.7019,18.0015,17.6444,17.7019,307512.38597604,0
+DLX.US,D,19990819,000000,17.7019,18.0015,17.7019,17.9736,183102.81070905,0
+DLX.US,D,19990820,000000,18.06,18.1521,18.06,18.1234,123989.77237969,0
+DLX.US,D,19990823,000000,18.181,18.3585,18.0869,18.1234,174423.41205607,0
+DLX.US,D,19990824,000000,18.1234,18.181,17.6645,17.9381,179603.75885171,0
+DLX.US,D,19990825,000000,17.8517,17.9736,17.6645,17.9381,149760.25284966,0
+DLX.US,D,19990826,000000,17.817,17.8804,17.3391,17.3957,174423.41205607,0
+DLX.US,D,19990827,000000,17.5157,17.582,17.3391,17.3391,219115.23159622,0
+DLX.US,D,19990830,000000,17.3957,17.5445,17.3093,17.3093,139679.77508144,0
+DLX.US,D,19990831,000000,16.8495,17.0655,16.4031,16.4031,522138.95593091,0
+DLX.US,D,19990901,000000,16.4031,17.1606,16.4031,17.0386,540636.32533572,0
+DLX.US,D,19990902,000000,16.7976,17.0655,16.7976,16.9166,499730.02364301,0
+DLX.US,D,19990903,000000,17.0097,17.4859,17.0097,17.3957,286356.61218303,0
+DLX.US,D,19990907,000000,17.4859,17.582,17.245,17.4321,193056.20174711,0
+DLX.US,D,19990908,000000,17.3659,17.3957,17.1893,17.3093,238864.71780142,0
+DLX.US,D,19990909,000000,17.3093,17.5157,17.2805,17.46,146682.04557415,0
+DLX.US,D,19990910,000000,17.46,17.6645,17.3957,17.6367,155090.60365466,0
+DLX.US,D,19990913,000000,17.5157,17.5445,17.46,17.4859,74529.075375135,0
+DLX.US,D,19990914,000000,17.3659,17.3659,17.1893,17.3093,138976.63128754,0
+DLX.US,D,19990915,000000,17.3391,17.3659,16.7976,16.7976,187591.47235039,0
+DLX.US,D,19990916,000000,16.7976,16.8245,16.5232,16.8245,316616.79598888,0
+DLX.US,D,19990917,000000,16.6469,17.0386,16.6469,16.9743,312421.89219921,0
+DLX.US,D,19990920,000000,16.8495,16.8495,16.5232,16.5232,226255.00576418,0
+DLX.US,D,19990921,000000,16.4031,16.4942,16.2821,16.3157,173302.54876387,0
+DLX.US,D,19990922,000000,16.3455,16.4942,16.2667,16.3455,165174.20650641,0
+DLX.US,D,19990923,000000,16.3762,16.7669,16.2821,16.3455,289724.41053218,0
+DLX.US,D,19990924,000000,16.2821,16.3455,16.046,16.0748,155925.00095676,0
+DLX.US,D,19990927,000000,16.1976,16.3455,16.0085,16.1035,169098.26972362,0
+DLX.US,D,19990928,000000,16.1035,16.3157,15.9259,16.2821,253156.76647146,0
+DLX.US,D,19990929,000000,16.2821,16.3762,15.8982,15.9529,304431.053617,0
+DLX.US,D,19990930,000000,16.0085,16.4655,15.8291,16.3762,393953.23806706,0
+DLX.US,D,19991001,000000,16.3157,16.6469,16.1314,16.1592,206922.19736277,0
+DLX.US,D,19991004,000000,16.1976,16.7669,16.1976,16.5232,368876.52614039,0
+DLX.US,D,19991005,000000,16.4309,16.4942,16.2245,16.3157,84478.299635163,0
+DLX.US,D,19991006,000000,16.3762,16.6728,16.3762,16.5232,166578.41070519,0
+DLX.US,D,19991007,000000,16.5519,16.8495,16.4655,16.5519,405448.33697916,0
+DLX.US,D,19991008,000000,16.6181,16.8495,16.4655,16.7382,166998.21359251,0
+DLX.US,D,19991011,000000,16.6181,16.8245,16.6181,16.7669,80416.732742706,0
+DLX.US,D,19991012,000000,16.7976,16.7976,16.2524,16.2524,166578.41070519,0
+DLX.US,D,19991013,000000,16.3455,16.7016,16.3157,16.7016,202861.67216482,0
+DLX.US,D,19991014,000000,16.5903,16.5903,15.5621,15.6831,555208.58982881,0
+DLX.US,D,19991015,000000,14.6905,14.8403,14.175,14.2047,799261.98798193,0
+DLX.US,D,19991018,000000,14.2047,14.4755,13.8764,13.8764,1904209.2297703,0
+DLX.US,D,19991019,000000,12.2848,13.6057,12.2848,13.0614,1273073.6105346,0
+DLX.US,D,19991020,000000,13.0614,13.5126,12.9442,13.24,1079730.9427975,0
+DLX.US,D,19991021,000000,12.7648,12.9702,12.7351,12.9442,1364689.6009487,0
+DLX.US,D,19991022,000000,13.0057,13.7555,13.0057,13.6057,718280.65681509,0
+DLX.US,D,19991025,000000,13.6057,14.175,13.5462,14.0906,480395.13185259,0
+DLX.US,D,19991026,000000,14.0906,14.5677,13.9993,13.9993,994973.4690337,0
+DLX.US,D,19991027,000000,13.7248,14.0233,13.6614,13.6614,637167.03044554,0
+DLX.US,D,19991028,000000,13.6979,14.1193,13.6979,13.9993,428279.15554338,0
+DLX.US,D,19991029,000000,14.0233,14.0906,13.6057,13.6614,485440.05836199,0
+DLX.US,D,19991101,000000,13.6326,13.6614,13.24,13.4541,562494.2012281,0
+DLX.US,D,19991102,000000,13.4819,13.5126,13.24,13.24,363412.83843817,0
+DLX.US,D,19991103,000000,13.2764,13.3062,13.0614,13.1258,396616.85092779,0
+DLX.US,D,19991104,000000,13.1545,13.2112,12.8195,12.8195,665464.66179552,0
+DLX.US,D,19991105,000000,12.8809,12.9702,12.4345,12.4901,570339.20257898,0
+DLX.US,D,19991108,000000,12.4624,12.7926,12.3722,12.7648,624413.56456601,0
+DLX.US,D,19991109,000000,12.8551,12.9126,12.6668,12.8809,367056.68583232,0
+DLX.US,D,19991110,000000,12.7648,13.1258,12.6668,12.8809,316059.4894263,0
+DLX.US,D,19991111,000000,12.8195,12.8551,12.4019,12.4345,343798.7725192,0
+DLX.US,D,19991112,000000,12.4345,12.4624,12.0967,12.2493,506315.61633193,0
+DLX.US,D,19991115,000000,12.2493,12.614,12.1274,12.4019,354729.27300715,0
+DLX.US,D,19991117,000000,12.4345,12.5209,12.2493,12.2848,801501.63117732,0
+DLX.US,D,19991118,000000,12.4019,12.4624,12.2186,12.2781,573844.50460337,0
+DLX.US,D,19991119,000000,12.2493,12.2781,12.0899,12.2186,703009.41530614,0
+DLX.US,D,19991122,000000,12.2781,12.3405,12.0611,12.2493,491748.56031139,0
+DLX.US,D,19991123,000000,12.1581,12.1859,11.9412,12.0899,1116018.3710351,0
+DLX.US,D,19991124,000000,12.1581,12.5852,12.0611,12.3722,688577.77957182,0
+DLX.US,D,19991126,000000,12.2493,12.3021,12.0611,12.1274,120904.27324259,0
+DLX.US,D,19991129,000000,12.0362,12.8003,11.9412,12.7695,929970.68994774,0
+DLX.US,D,19991130,000000,12.7053,13.07,12.7053,12.8003,1061105.4449679,0
+DLX.US,D,19991201,000000,12.7351,13.5923,12.7053,13.5606,1539393.2288278,0
+DLX.US,D,19991202,000000,13.5606,13.8976,13.3456,13.6834,718141.06975082,0
+DLX.US,D,19991203,000000,13.6834,13.9264,13.6834,13.7123,356130.35212241,0
+DLX.US,D,19991206,000000,13.6834,13.8054,13.5606,13.7123,356969.95789706,0
+DLX.US,D,19991207,000000,13.5923,14.2047,13.5606,14.0155,850949.82784774,0
+DLX.US,D,19991208,000000,13.9916,14.0472,13.7468,13.8054,373633.94496517,0
+DLX.US,D,19991209,000000,13.8054,13.9916,13.6201,13.6834,384286.3130191,0
+DLX.US,D,19991210,000000,13.6834,13.6834,13.1622,13.5337,925629.94892675,0
+DLX.US,D,19991213,000000,13.407,13.4406,13.1622,13.2256,406703.57886306,0
+DLX.US,D,19991214,000000,13.1968,13.2563,13.0133,13.07,1137737.7015578,0
+DLX.US,D,19991215,000000,13.2256,13.4406,12.8262,13.07,338618.42572356,0
+DLX.US,D,19991216,000000,12.8896,13.0133,12.7695,12.8003,397733.54744195,0
+DLX.US,D,19991217,000000,12.8003,13.1075,12.7695,12.9193,437526.27770403,0
+DLX.US,D,19991220,000000,12.9501,13.07,12.8896,12.9501,234389.5981887,0
+DLX.US,D,19991221,000000,12.7695,13.0374,12.7053,12.8896,208468.07201484,0
+DLX.US,D,19991222,000000,12.8896,13.0133,12.8262,12.9193,278511.61083215,0
+DLX.US,D,19991223,000000,12.9501,13.4666,12.9501,13.4406,309755.15425494,0
+DLX.US,D,19991227,000000,13.3763,13.407,12.9501,12.9501,247553.49170498,0
+DLX.US,D,19991228,000000,13.1325,13.1968,13.0374,13.1325,173159.83661607,0
+DLX.US,D,19991229,000000,13.0133,13.4406,13.0133,13.3763,228777.98986614,0
+DLX.US,D,19991230,000000,13.5606,13.5923,13.2563,13.5606,212389.01014851,0
+DLX.US,D,19991231,000000,13.5337,13.5337,13.1325,13.407,120204.25453223,0
+DLX.US,D,20000103,000000,13.3187,13.3456,12.8896,13.1075,1035603.7216814,0
+DLX.US,D,20000104,000000,12.8896,12.8896,12.6467,12.8551,230322.8228237,0
+DLX.US,D,20000105,000000,12.8262,13.0133,12.6467,12.7351,408666.13131893,0
+DLX.US,D,20000106,000000,12.6467,12.8262,12.6467,12.7053,642908.85058178,0
+DLX.US,D,20000107,000000,12.7351,13.1325,12.7053,13.0133,556887.80137809,0
+DLX.US,D,20000110,000000,13.0374,13.07,12.7187,12.7351,545678.12676159,0
+DLX.US,D,20000111,000000,12.8003,12.8896,12.7053,12.8551,584770.83831329,0
+DLX.US,D,20000112,000000,12.8551,12.9826,12.8551,12.9193,328250.44027073,0
+DLX.US,D,20000113,000000,12.8262,13.6201,12.7351,13.1968,397178.32426841,0
+DLX.US,D,20000114,000000,13.1622,13.1622,12.8262,13.0374,420994.58583861,0
+DLX.US,D,20000118,000000,13.1622,13.1622,12.7351,12.9501,198658.43481909,0
+DLX.US,D,20000119,000000,12.8262,13.1622,12.8003,13.0374,314661.53539459,0
+DLX.US,D,20000120,000000,13.0133,13.07,12.9193,13.0374,367338.9850444,0
+DLX.US,D,20000121,000000,13.0374,13.2256,12.9501,13.1075,551284.5266116,0
+DLX.US,D,20000124,000000,13.1968,13.3187,12.8551,12.9193,417351.78013896,0
+DLX.US,D,20000125,000000,12.9193,12.9501,12.7053,12.7695,424776.97860252,0
+DLX.US,D,20000126,000000,12.7695,12.8003,12.6755,12.6755,160834.50717993,0
+DLX.US,D,20000127,000000,12.7053,12.7351,12.5852,12.6755,266324.82676577,0
+DLX.US,D,20000128,000000,12.6755,12.9193,12.6755,12.8003,500011.28116058,0
+DLX.US,D,20000131,000000,13.07,13.4973,13.0374,13.07,1118124.6773333,0
+DLX.US,D,20000201,000000,13.5337,14.0472,13.2832,13.407,1116299.6285526,0
+DLX.US,D,20000202,000000,13.4406,14.0472,13.4406,13.9638,507575.0249939,0
+DLX.US,D,20000203,000000,14.0155,14.1692,13.8332,14.1692,894666.62132701,0
+DLX.US,D,20000204,000000,13.9264,13.9638,13.8054,13.8976,987830.56978221,0
+DLX.US,D,20000207,000000,14.0155,14.0155,13.0374,13.1325,568096.43430008,0
+DLX.US,D,20000208,000000,13.4406,13.4406,13.1325,13.1968,727950.70694657,0
+DLX.US,D,20000209,000000,13.1968,13.1968,12.8262,12.9193,556328.41142649,0
+DLX.US,D,20000210,000000,12.8551,12.8551,12.2493,12.5565,792533.68314522,0
+DLX.US,D,20000211,000000,12.5565,12.5852,12.1859,12.2781,372801.63105209,0
+DLX.US,D,20000214,000000,12.3405,12.5565,11.6695,11.9132,595135.69868261,0
+DLX.US,D,20000215,000000,12.1274,12.1274,11.8192,11.9412,731171.62636989,0
+DLX.US,D,20000216,000000,11.9412,11.9412,11.7549,11.8471,390175.01208119,0
+DLX.US,D,20000217,000000,11.7271,11.9699,11.7271,11.9132,543580.1540195,0
+DLX.US,D,20000218,000000,11.7866,11.8192,11.2288,11.5034,491748.56031139,0
+DLX.US,D,20000222,000000,11.6637,11.7271,11.5034,11.5725,394515.75310217,0
+DLX.US,D,20000223,000000,11.5351,12.0073,11.5034,11.8192,890881.10347957,0
+DLX.US,D,20000224,000000,11.6925,11.6925,10.9226,11.3479,642489.04769446,0
+DLX.US,D,20000225,000000,11.3863,11.4131,10.9495,11.0099,259881.94622465,0
+DLX.US,D,20000228,000000,11.1339,11.5994,11.1339,11.4784,594294.00951895,0
+DLX.US,D,20000229,000000,11.4131,11.6925,11.4131,11.6349,983769.00288975,0
+DLX.US,D,20000301,000000,11.7549,11.9699,11.7271,11.9132,754845.17579228,0
+DLX.US,D,20000302,000000,11.8192,12.0611,11.7866,11.9132,647390.22036156,0
+DLX.US,D,20000303,000000,11.9412,12.2493,11.7549,11.8471,343097.71211432,0
+DLX.US,D,20000306,000000,11.6925,11.7549,11.3479,11.5034,318725.18567606,0
+DLX.US,D,20000307,000000,11.5034,11.6637,11.2577,11.2577,336237.1120749,0
+DLX.US,D,20000308,000000,11.3479,11.5351,11.2931,11.5034,487255.73189201,0
+DLX.US,D,20000309,000000,11.5034,12.3405,11.4784,12.1581,870146.1742684,0
+DLX.US,D,20000310,000000,12.1581,12.4978,12.1274,12.2848,469750.05566022,0
+DLX.US,D,20000313,000000,12.1581,12.4978,12.0362,12.1936,375881.92171662,0
+DLX.US,D,20000314,000000,12.1936,12.5344,12.1274,12.1936,296027.70400903,0
+DLX.US,D,20000315,000000,12.1274,12.8396,12.0611,12.6525,482078.5101799,0
+DLX.US,D,20000316,000000,12.6525,13.7123,12.6525,13.7123,638846.24199482,0
+DLX.US,D,20000317,000000,13.4002,13.4617,13.3062,13.3311,654683.12362241,0
+DLX.US,D,20000320,000000,13.4002,13.646,13.2764,13.4905,322223.19583888,0
+DLX.US,D,20000321,000000,13.4905,13.7123,13.4002,13.4339,289300.44086683,0
+DLX.US,D,20000322,000000,13.4905,13.4905,12.8675,13.0527,407827.5672388,0
+DLX.US,D,20000323,000000,13.0527,13.4002,13.0527,13.3676,540079.01877315,0
+DLX.US,D,20000324,000000,13.24,13.2764,12.8675,12.8675,324327.41874803,0
+DLX.US,D,20000327,000000,12.8137,12.8396,12.4671,12.5344,576222.69316851,0
+DLX.US,D,20000328,000000,12.5344,12.905,12.5344,12.8675,648514.20873729,0
+DLX.US,D,20000329,000000,12.8675,12.9644,12.6525,12.905,592470.00243284,0
+DLX.US,D,20000330,000000,12.8675,13.4617,12.8675,13.2112,422954.01321093,0
+DLX.US,D,20000331,000000,13.1833,13.3676,13.0921,13.1488,302890.38743749,0
+DLX.US,D,20000403,000000,13.1488,13.3311,13.025,13.1833,156766.69012042,0
+DLX.US,D,20000404,000000,13.0527,13.4339,12.3405,12.7504,599478.52309261,0
+DLX.US,D,20000405,000000,12.6285,13.24,12.5622,12.6525,857119.78442738,0
+DLX.US,D,20000406,000000,12.7187,12.9366,12.7187,12.8137,489924.55322529,0
+DLX.US,D,20000407,000000,12.6525,12.8396,12.6525,12.7504,408945.30544747,0
+DLX.US,D,20000410,000000,12.8396,12.8396,12.5344,12.6525,332595.34806977,0
+DLX.US,D,20000411,000000,12.6525,12.6525,12.1274,12.3088,598637.87562347,0
+DLX.US,D,20000412,000000,12.5929,13.3062,12.5622,13.1488,474791.8570861,0
+DLX.US,D,20000413,000000,13.3311,13.5846,13.0921,13.12,490762.07561091,0
+DLX.US,D,20000414,000000,13.0921,13.12,12.5344,12.6285,421133.13120836,0
+DLX.US,D,20000417,000000,12.5929,12.6525,12.3405,12.5622,268712.39058149,0
+DLX.US,D,20000418,000000,12.4345,12.6832,12.4345,12.6285,240686.64149849,0
+DLX.US,D,20000419,000000,12.6832,12.7187,12.4978,12.6525,173442.13582814,0
+DLX.US,D,20000420,000000,12.7504,12.8675,12.2848,12.7187,345344.64717127,0
+DLX.US,D,20000424,000000,12.5344,12.6285,12.2493,12.3808,351365.64143605,0
+DLX.US,D,20000425,000000,12.4067,12.8396,12.4067,12.5622,341840.38684139,0
+DLX.US,D,20000426,000000,12.6525,13.1488,12.5929,13.025,245170.09466728,0
+DLX.US,D,20000427,000000,13.025,13.12,12.5929,12.7504,307099.87495028,0
+DLX.US,D,20000428,000000,12.7504,12.7782,12.3405,12.4978,397879.38467328,0
+DLX.US,D,20000501,000000,12.4067,12.8675,12.4067,12.8137,283131.5259817,0
+DLX.US,D,20000502,000000,12.7782,13.025,12.7782,12.9366,206922.19736277,0
+DLX.US,D,20000503,000000,12.905,12.9366,12.3405,12.4345,348839.53225057,0
+DLX.US,D,20000504,000000,12.4067,12.5929,12.2848,12.4067,252594.25143634,0
+DLX.US,D,20000505,000000,12.4067,12.4671,12.3808,12.4671,246572.21547704,0
+DLX.US,D,20000508,000000,12.4067,12.4978,12.1581,12.4067,321386.71514778,0
+DLX.US,D,20000509,000000,12.2848,12.5344,12.2186,12.4067,130574.32337409,0
+DLX.US,D,20000510,000000,12.3405,12.5929,12.3088,12.5929,461064.4068402,0
+DLX.US,D,20000511,000000,12.5622,12.905,12.5622,12.8675,255674.54210086,0
+DLX.US,D,20000512,000000,12.8396,12.998,12.7187,12.8137,253440.10737803,0
+DLX.US,D,20000515,000000,12.9366,12.9366,12.4345,12.5929,327552.50494938,0
+DLX.US,D,20000516,000000,12.7187,13.025,12.6525,12.7782,685495.40551828,0
+DLX.US,D,20000517,000000,12.7782,12.9366,12.6525,12.7782,473110.56214781,0
+DLX.US,D,20000518,000000,12.905,13.0614,12.8675,12.8675,722204.7200323,0
+DLX.US,D,20000519,000000,12.905,13.0374,12.7782,12.8396,259178.80243075,0
+DLX.US,D,20000522,000000,12.7782,12.7782,12.4019,12.5268,199214.69968713,0
+DLX.US,D,20000523,000000,12.4624,13.025,12.4624,12.905,160133.44677504,0
+DLX.US,D,20000524,000000,12.9644,13.2764,12.905,12.9644,258344.40512867,0
+DLX.US,D,20000525,000000,13.025,13.0614,12.5852,12.806,233826.04145908,0
+DLX.US,D,20000526,000000,12.806,12.8675,12.5852,12.5852,179467.29687096,0
+DLX.US,D,20000530,000000,12.5852,12.806,12.426,12.6832,272069.77198554,0
+DLX.US,D,20000531,000000,12.7782,12.7782,12.3722,12.426,253156.76647146,0
+DLX.US,D,20000601,000000,12.3337,12.998,12.3337,12.8675,274455.25241225,0
+DLX.US,D,20000602,000000,12.8396,13.025,12.0813,12.1495,853898.86500407,0
+DLX.US,D,20000605,000000,12.0227,12.4624,11.9565,12.3021,574401.81116594,0
+DLX.US,D,20000606,000000,12.3021,12.3337,12.0813,12.1782,355148.03419997,0
+DLX.US,D,20000607,000000,12.2406,12.3722,12.1495,12.1782,212811.93811936,0
+DLX.US,D,20000608,000000,12.1782,12.9366,12.1782,12.6467,694325.84987513,0
+DLX.US,D,20000609,000000,12.6467,12.711,12.3337,12.4019,294904.75732782,0
+DLX.US,D,20000612,000000,12.5268,12.711,12.3337,12.3337,207482.62900887,0
+DLX.US,D,20000613,000000,12.3337,12.6226,12.3021,12.5268,680032.75951058,0
+DLX.US,D,20000614,000000,12.5852,12.806,12.5565,12.6467,372944.34319989,0
+DLX.US,D,20000615,000000,12.6467,12.7782,12.5852,12.5852,187868.5630899,0
+DLX.US,D,20000616,000000,12.5852,12.8396,12.5852,12.6832,537835.20879972,0
+DLX.US,D,20000619,000000,12.6832,12.9644,12.5852,12.6226,332731.8100505,0
+DLX.US,D,20000620,000000,12.6226,12.6832,12.4624,12.5268,371542.22239014,0
+DLX.US,D,20000621,000000,12.5268,12.6832,12.3722,12.5852,352343.79258045,0
+DLX.US,D,20000622,000000,12.711,12.7782,12.5852,12.711,203842.94839275,0
+DLX.US,D,20000623,000000,12.711,12.806,12.6226,12.7782,317461.61023607,0
+DLX.US,D,20000626,000000,12.7782,12.7782,12.5565,12.5852,312977.11537275,0
+DLX.US,D,20000627,000000,12.4624,12.4624,11.9565,12.0227,815649.92600505,0
+DLX.US,D,20000628,000000,12.2127,12.2127,11.6781,11.7482,711975.27994922,0
+DLX.US,D,20000629,000000,11.7722,12.2127,11.6119,12.1495,771795.62885053,0
+DLX.US,D,20000630,000000,12.1782,12.3021,11.8346,11.8624,549181.34539697,0
+DLX.US,D,20000703,000000,11.8346,12.1111,11.7722,12.0813,148502.92757672,0
+DLX.US,D,20000705,000000,12.0813,12.0813,11.6426,11.6426,265344.59223236,0
+DLX.US,D,20000706,000000,11.7329,11.7722,11.3622,11.5505,637583.70824934,0
+DLX.US,D,20000707,000000,11.5792,11.6781,11.4851,11.4851,271508.29864493,0
+DLX.US,D,20000710,000000,11.6119,11.6119,11.2988,11.2988,632822.12264651,0
+DLX.US,D,20000711,000000,11.2988,11.704,11.2988,11.704,528731.84048139,0
+DLX.US,D,20000712,000000,11.8912,11.9565,11.7722,11.8624,339178.85736966,0
+DLX.US,D,20000713,000000,11.9278,11.9278,11.6781,11.6781,154667.67568381,0
+DLX.US,D,20000714,000000,11.704,11.9132,11.6119,11.7329,167832.6108946,0
+DLX.US,D,20000717,000000,11.6781,11.8,11.4851,11.5197,562075.44003529,0
+DLX.US,D,20000718,000000,11.6119,11.8912,11.5505,11.8346,198237.59023725,0
+DLX.US,D,20000719,000000,11.8346,11.8624,11.5505,11.6781,167134.67557325,0
+DLX.US,D,20000720,000000,11.6119,11.8,11.1693,11.2644,576085.18949326,0
+DLX.US,D,20000721,000000,11.1424,11.6781,11.1424,11.393,712957.59787166,0
+DLX.US,D,20000724,000000,11.393,11.4208,11.2644,11.2644,238020.94524873,0
+DLX.US,D,20000725,000000,11.2988,11.393,11.2347,11.2644,370695.32475394,0
+DLX.US,D,20000726,000000,11.1098,11.1693,10.8285,10.8285,369440.08287001,0
+DLX.US,D,20000727,000000,10.8832,11.0099,10.8285,10.8832,432482.39288912,0
+DLX.US,D,20000728,000000,10.9869,11.1098,10.6721,10.7287,370136.97649685,0
+DLX.US,D,20000731,000000,10.8564,10.8832,10.6999,10.8285,602284.84810115,0
+DLX.US,D,20000801,000000,11.0099,11.393,11.0099,11.2988,277537.6264658,0
+DLX.US,D,20000802,000000,11.1098,11.3277,11.1098,11.2988,789452.35078618,0
+DLX.US,D,20000803,000000,11.1424,11.5505,10.8832,10.9495,756109.79292679,0
+DLX.US,D,20000804,000000,11.0099,11.1424,10.6999,11.1424,1293242.8996271,0
+DLX.US,D,20000807,000000,11.198,11.3277,10.9869,11.2347,286919.12721816,0
+DLX.US,D,20000808,000000,11.2644,11.2644,10.9495,11.0099,309338.47645114,0
+DLX.US,D,20000809,000000,11.0791,11.1424,11.0406,11.1098,118805.258806,0
+DLX.US,D,20000810,000000,11.1693,11.2347,11.0791,11.0791,131973.31910032,0
+DLX.US,D,20000811,000000,11.2347,11.5197,11.2347,11.4208,336514.20281443,0
+DLX.US,D,20000814,000000,11.4208,11.4573,11.2644,11.4573,375181.90300625,0
+DLX.US,D,20000815,000000,11.393,11.704,11.2988,11.6426,798420.29881827,0
+DLX.US,D,20000816,000000,11.6426,11.8624,11.6119,11.8346,412588.11114711,0
+DLX.US,D,20000817,000000,11.6982,11.7329,11.3479,11.4784,855295.77734129,0
+DLX.US,D,20000818,000000,11.2211,11.4131,11.2211,11.3863,296306.87813758,0
+DLX.US,D,20000821,000000,11.3863,11.5725,11.3479,11.5111,256941.24262439,0
+DLX.US,D,20000822,000000,11.5428,11.5725,11.1914,11.32,286782.66523743,0
+DLX.US,D,20000823,000000,11.2577,11.3863,11.2577,11.3479,124549.16233126,0
+DLX.US,D,20000824,000000,11.2864,11.3479,11.0935,11.1549,241113.73624738,0
+DLX.US,D,20000825,000000,11.1914,11.32,11.0263,11.2211,163213.73743958,0
+DLX.US,D,20000828,000000,11.32,11.4784,11.2577,11.32,299947.6004482,0
+DLX.US,D,20000829,000000,11.2211,11.2864,11.0647,11.1549,221497.5869394,0
+DLX.US,D,20000830,000000,11.2577,11.2577,10.9629,11.1914,637449.32965762,0
+DLX.US,D,20000831,000000,10.9984,11.3863,10.9984,11.2577,419451.83627006,0
+DLX.US,D,20000901,000000,11.1914,11.32,11.128,11.2577,182271.53849048,0
+DLX.US,D,20000905,000000,11.1914,11.2211,11.128,11.128,356550.15500972,0
+DLX.US,D,20000906,000000,11.1549,11.1549,10.6134,10.8986,588833.44690025,0
+DLX.US,D,20000907,000000,10.7142,10.938,10.5837,10.8986,549463.64460903,0
+DLX.US,D,20000908,000000,10.8707,10.8986,10.6788,10.8707,257356.87873367,0
+DLX.US,D,20000911,000000,10.7699,11.0935,10.7699,10.938,181431.93271583,0
+DLX.US,D,20000912,000000,10.8352,11.0935,10.7699,10.938,254841.18649328,0
+DLX.US,D,20000913,000000,10.9629,11.0263,10.8707,10.8986,465827.03413753,0
+DLX.US,D,20000914,000000,10.8986,10.9984,10.7449,10.8707,2605397.7630738,0
+DLX.US,D,20000915,000000,10.8352,10.9629,10.8065,10.8352,201176.21044849,0
+DLX.US,D,20000918,000000,10.8352,10.9984,10.5223,10.5837,361594.03982463,0
+DLX.US,D,20000919,000000,10.7142,10.7142,10.5223,10.5837,144443.44407329,0
+DLX.US,D,20000920,000000,10.5837,10.5837,10.4186,10.5223,234102.09050408,0
+DLX.US,D,20000921,000000,10.55,10.65,10.3581,10.3581,178904.78183585,0
+DLX.US,D,20000922,000000,10.3581,10.4868,10.2909,10.4868,205104.44044373,0
+DLX.US,D,20000925,000000,10.4868,10.4868,10.2641,10.3303,253575.52766427,0
+DLX.US,D,20000926,000000,10.3303,10.6134,10.1997,10.2304,635766.99302481,0
+DLX.US,D,20000927,000000,10.2304,10.3581,10.1642,10.2909,264924.78934504,0
+DLX.US,D,20000928,000000,10.3581,10.4868,10.2909,10.4551,224434.12376161,0
+DLX.US,D,20000929,000000,10.3927,10.4868,10.3927,10.3927,243211.70898947,0
+DLX.US,D,20001002,000000,10.4186,10.5223,10.1642,10.2304,251056.71034035,0
+DLX.US,D,20001003,000000,10.1997,10.3303,10.0365,10.2909,312139.59298714,0
+DLX.US,D,20001004,000000,10.1997,10.6134,10.1997,10.4551,435003.29360207,0
+DLX.US,D,20001005,000000,10.4868,10.4868,10.1997,10.2909,287060.79767144,0
+DLX.US,D,20001006,000000,10.2909,10.5837,10.2304,10.5223,375042.31594198,0
+DLX.US,D,20001009,000000,10.65,10.8065,10.5837,10.8065,427162.45902922,0
+DLX.US,D,20001010,000000,10.8707,10.9629,10.6134,10.7449,343798.7725192,0
+DLX.US,D,20001011,000000,10.6788,10.7142,10.3303,10.3927,303310.1903248,0
+DLX.US,D,20001012,000000,10.8986,10.8986,10.3303,10.4186,439345.07631757,0
+DLX.US,D,20001013,000000,10.4186,10.4868,10.3303,10.3581,372520.37353453,0
+DLX.US,D,20001016,000000,10.3581,10.3581,10.0999,10.2304,519623.26369052,0
+DLX.US,D,20001017,000000,10.1373,10.2304,10.1373,10.1642,156347.9289276,0
+DLX.US,D,20001018,000000,10.1373,10.2304,10.0721,10.2304,666450.10480148,0
+DLX.US,D,20001019,000000,10.2304,10.7142,10.1373,10.7142,513878.31847075,0
+DLX.US,D,20001020,000000,10.65,10.938,10.4186,10.65,395638.69978339,0
+DLX.US,D,20001023,000000,10.7449,11.3863,10.6788,11.2577,501692.57609887,0
+DLX.US,D,20001024,000000,11.2864,11.5111,11.0263,11.1914,464988.4700574,0
+DLX.US,D,20001025,000000,10.8707,11.128,10.8065,10.938,463861.35659815,0
+DLX.US,D,20001026,000000,10.8065,11.128,10.8065,10.9984,482916.03256551,0
+DLX.US,D,20001027,000000,10.8986,11.2864,10.8986,11.1549,246713.88593033,0
+DLX.US,D,20001030,000000,11.2577,11.32,11.128,11.2864,265902.94048943,0
+DLX.US,D,20001031,000000,11.2577,11.6695,11.2577,11.5428,356689.742074,0
+DLX.US,D,20001101,000000,11.5111,11.5725,11.4131,11.5428,344216.49201751,0
+DLX.US,D,20001102,000000,11.4497,11.6982,11.4497,11.6051,223315.34385843,0
+DLX.US,D,20001103,000000,11.5428,11.8624,11.5428,11.8,286499.32433083,0
+DLX.US,D,20001106,000000,11.8624,12.0227,11.6982,11.8,309618.69227419,0
+DLX.US,D,20001107,000000,11.7636,11.8912,11.6695,11.7636,179186.0393534,0
+DLX.US,D,20001108,000000,11.7636,11.8624,11.7194,11.8,253156.76647146,0
+DLX.US,D,20001109,000000,11.7636,11.7636,11.5111,11.6982,149480.03702661,0
+DLX.US,D,20001110,000000,11.5428,11.6982,11.1914,11.2864,185628.91989453,0
+DLX.US,D,20001113,000000,11.3863,11.4784,10.8707,11.2211,422536.29371263,0
+DLX.US,D,20001114,000000,11.3479,11.4497,11.2211,11.32,231579.10640212,0
+DLX.US,D,20001115,000000,11.4131,11.4131,11.0935,11.2211,208044.10234947,0
+DLX.US,D,20001116,000000,11.3479,11.5792,11.3479,11.4131,476192.93620135,0
+DLX.US,D,20001117,000000,11.3863,11.6426,11.3123,11.4497,206080.50819911,0
+DLX.US,D,20001120,000000,11.5428,11.5792,11.3123,11.4131,184648.68536112,0
+DLX.US,D,20001121,000000,11.9699,12.6226,11.7722,12.2253,798979.68876986,0
+DLX.US,D,20001122,000000,12.4557,12.6467,11.8711,12.1638,358655.41961338,0
+DLX.US,D,20001124,000000,12.1638,12.1638,11.8077,11.8077,67107.001995102,0
+DLX.US,D,20001127,000000,11.9335,12.0362,11.6119,11.7722,223315.34385843,0
+DLX.US,D,20001128,000000,11.8077,12.2253,11.4784,11.6119,306534.23483163,0
+DLX.US,D,20001129,000000,11.704,11.8346,11.5111,11.6426,185488.29113575,0
+DLX.US,D,20001130,000000,11.4784,12.2915,11.058,12.1274,374762.10011894,0
+DLX.US,D,20001201,000000,12.2636,12.4192,12.1638,12.1994,353183.3983551,0
+DLX.US,D,20001204,000000,12.1994,12.3021,11.704,11.8,428978.13255924,0
+DLX.US,D,20001205,000000,11.9565,12.0967,11.9278,12.0073,694600.85722563,0
+DLX.US,D,20001206,000000,12.1274,12.1638,11.9278,11.9278,374762.10011894,0
+DLX.US,D,20001207,000000,11.9278,12.3644,11.9278,12.1638,256941.24262439,0
+DLX.US,D,20001208,000000,12.2406,12.64,12.2339,12.5421,350945.83854874,0
+DLX.US,D,20001211,000000,12.5268,12.6083,12.4019,12.4345,267585.27712225,0
+DLX.US,D,20001212,000000,12.3876,12.3876,11.704,11.9996,429118.76131803,0
+DLX.US,D,20001213,000000,11.9996,12.1197,11.7271,11.9699,492166.27980969,0
+DLX.US,D,20001214,000000,12.0899,12.3175,11.9612,12.2186,329089.00435086,0
+DLX.US,D,20001215,000000,12.0813,12.0813,11.7271,11.7549,672891.94364811,0
+DLX.US,D,20001218,000000,11.8624,12.3337,11.8537,12.0073,253440.10737803,0
+DLX.US,D,20001219,000000,12.0899,12.2253,11.9055,11.9612,304574.80745931,0
+DLX.US,D,20001220,000000,11.9699,11.9699,11.6426,11.7482,358371.0370123,0
+DLX.US,D,20001221,000000,11.704,12.0227,11.704,11.9699,308076.98440017,0
+DLX.US,D,20001222,000000,11.9132,12.3961,11.9132,12.3175,393953.23806706,0
+DLX.US,D,20001226,000000,12.3175,12.4816,12.2339,12.4115,228221.72499807,0
+DLX.US,D,20001227,000000,12.2848,12.4901,12.2848,12.4901,239985.58109361,0
+DLX.US,D,20001228,000000,12.7504,13.1833,12.5929,13.0777,604383.86253775,0
+DLX.US,D,20001229,000000,12.9567,13.1488,12.7418,13.1488,801362.04411304,0
+DLX.US,D,20010102,000000,13.1488,13.2486,12.5622,12.711,1208485.4258634,0
+DLX.US,D,20010103,000000,12.7504,13.0921,12.5986,12.9501,685638.11766607,0
+DLX.US,D,20010104,000000,12.9501,12.9501,12.6909,12.8751,812147.74906417,0
+DLX.US,D,20010105,000000,12.8003,12.8809,12.5699,12.6602,701331.24545137,0
+DLX.US,D,20010108,000000,12.6909,12.7561,12.2704,12.4739,646838.12227153,0
+DLX.US,D,20010109,000000,12.4739,12.711,12.4019,12.711,586309.42110379,0
+DLX.US,D,20010110,000000,12.711,13.3139,12.711,13.1747,879391.21304003,0
+DLX.US,D,20010111,000000,13.1488,13.1488,12.8963,13.0854,567674.54802373,0
+DLX.US,D,20010112,000000,13.1401,13.1401,12.7274,12.9779,355568.8787818,0
+DLX.US,D,20010116,000000,13.0201,13.0201,12.7504,13.0133,400680.50120927,0
+DLX.US,D,20010117,000000,13.0133,13.8332,12.9826,13.5846,975359.40311473,0
+DLX.US,D,20010118,000000,13.5405,13.6326,13.3187,13.4973,615868.54450474,0
+DLX.US,D,20010119,000000,13.3763,13.5539,13.3388,13.4819,532513.1915508,0
+DLX.US,D,20010122,000000,13.4973,13.646,13.3849,13.5126,461621.71340277,0
+DLX.US,D,20010123,000000,13.5126,13.9264,13.4733,13.7468,642627.59306423,0
+DLX.US,D,20010124,000000,13.8764,13.8764,13.5126,13.5769,579441.5292028,0
+DLX.US,D,20010125,000000,13.5126,13.5606,13.2189,13.3388,574961.20111753,0
+DLX.US,D,20010126,000000,13.2832,13.3388,13.0614,13.1747,431079.23038486,0
+DLX.US,D,20010129,000000,13.3388,13.8054,13.3388,13.5405,721223.44380436,0
+DLX.US,D,20010130,000000,13.6201,13.669,13.5539,13.669,468623.98389548,0
+DLX.US,D,20010131,000000,13.669,13.669,13.0201,13.6614,697551.97777098,0
+DLX.US,D,20010201,000000,13.6614,14.2047,13.6326,14.0155,584491.66418476,0
+DLX.US,D,20010202,000000,13.9993,14.1548,13.6777,13.8456,323206.55545584,0
+DLX.US,D,20010205,000000,13.8456,14.1548,13.8456,14.0771,207624.29946216,0
+DLX.US,D,20010206,000000,14.1548,14.3037,13.9638,14.175,581545.75211195,0
+DLX.US,D,20010207,000000,14.175,14.5197,14.175,14.2556,672470.05737176,0
+DLX.US,D,20010208,000000,14.413,14.9641,14.3747,14.6454,497907.05825142,0
+DLX.US,D,20010209,000000,14.6752,15.1887,14.6752,14.919,402222.20908329,0
+DLX.US,D,20010212,000000,14.7596,15.6534,14.6454,15.4527,779085.40702784,0
+DLX.US,D,20010213,000000,15.3461,15.8895,15.2328,15.4959,749665.87069117,0
+DLX.US,D,20010214,000000,15.4383,15.4383,14.7837,15.0025,635624.28087701,0
+DLX.US,D,20010215,000000,15.1667,15.5324,15.16,15.3845,905587.74656438,0
+DLX.US,D,20010216,000000,15.3894,15.6082,15.3894,15.5324,472271.99806768,0
+DLX.US,D,20010220,000000,15.469,15.9884,15.469,15.8291,930389.45114055,0
+DLX.US,D,20010221,000000,15.8377,16.2744,15.8098,16.046,959952.74131955,0
+DLX.US,D,20010222,000000,16.046,16.2043,15.3845,15.5189,539794.63617206,0
+DLX.US,D,20010223,000000,15.5477,15.732,15.0831,15.6687,578462.33636389,0
+DLX.US,D,20010226,000000,15.6687,16.1228,15.6687,15.8692,446069.21437625,0
+DLX.US,D,20010227,000000,15.9452,16.0411,15.8531,15.9183,433884.51369889,0
+DLX.US,D,20010228,000000,15.9183,16.3676,15.8761,16.1112,413425.63353273,0
+DLX.US,D,20010301,000000,16.1112,16.1112,15.4019,15.709,838066.15015451,0
+DLX.US,D,20010302,000000,15.6082,16.1727,15.5621,15.9183,338618.42572356,0
+DLX.US,D,20010305,000000,15.9183,16.213,15.8761,16.1112,421694.60454897,0
+DLX.US,D,20010306,000000,15.972,16.0748,15.7176,16.0527,432060.50661279,0
+DLX.US,D,20010307,000000,15.9529,16.046,15.5544,15.8204,484177.5246165,0
+DLX.US,D,20010308,000000,15.9106,16.1112,15.8531,16.0181,171900.42795412,0
+DLX.US,D,20010309,000000,15.998,15.998,15.4076,15.7253,218269.37565451,0
+DLX.US,D,20010312,000000,15.709,15.709,15.4882,15.5103,257218.33336391,0
+DLX.US,D,20010313,000000,15.5103,15.5477,15.2175,15.5401,372658.9189043,0
+DLX.US,D,20010314,000000,15.5871,15.5871,15.134,15.1753,191794.70969613,0
+DLX.US,D,20010315,000000,15.1753,15.3183,15.1464,15.3183,464710.33762336,0
+DLX.US,D,20010316,000000,15.2175,15.3692,15.2098,15.2828,448168.22881286,0
+DLX.US,D,20010319,000000,15.16,15.5401,15.0831,15.4748,432902.19577645,0
+DLX.US,D,20010320,000000,15.4316,16.2524,15.4162,15.5477,652158.05613144,0
+DLX.US,D,20010321,000000,15.5477,15.5477,15.0831,15.1417,292663.03074342,0
+DLX.US,D,20010322,000000,15.1417,15.3461,14.4908,14.8604,277672.00505752,0
+DLX.US,D,20010323,000000,14.8201,15.5871,14.7116,15.5266,228502.98251563,0
+DLX.US,D,20010326,000000,15.5266,15.7253,15.2051,15.6389,324465.96411779,0
+DLX.US,D,20010327,000000,15.6312,15.7753,15.3183,15.7541,304996.69373565,0
+DLX.US,D,20010328,000000,15.709,15.7397,15.3845,15.6687,403485.7845233,0
+DLX.US,D,20010329,000000,15.6687,15.6687,15.1974,15.2051,571178.80835362,0
+DLX.US,D,20010330,000000,15.3606,15.709,15.3606,15.6601,227094.61153883,0
+DLX.US,D,20010402,000000,15.6601,15.9259,15.4383,15.5477,238864.71780142,0
+DLX.US,D,20010403,000000,15.4815,15.4815,14.919,15.0447,167556.56184958,0
+DLX.US,D,20010404,000000,15.1464,15.709,15.1464,15.709,396336.63510474,0
+DLX.US,D,20010405,000000,15.709,16.1727,15.4383,16.046,475353.33042671,0
+DLX.US,D,20010406,000000,15.9106,16.0085,15.709,15.972,286919.12721816,0
+DLX.US,D,20010409,000000,16.0085,16.5289,15.972,16.2744,342817.49629127,0
+DLX.US,D,20010410,000000,16.3762,16.8562,16.0748,16.598,516399.21918368,0
+DLX.US,D,20010411,000000,16.5289,16.5289,16.1228,16.308,208326.40156154,0
+DLX.US,D,20010412,000000,16.308,16.4732,16.1592,16.2966,236486.52923628,0
+DLX.US,D,20010416,000000,16.4531,16.4942,16.1362,16.4107,302050.78166285,0
+DLX.US,D,20010417,000000,16.5029,16.6047,16.3762,16.6047,287341.01349449,0
+DLX.US,D,20010418,000000,16.5366,16.8562,16.5366,16.7151,557871.16099503,0
+DLX.US,D,20010419,000000,16.7151,16.7669,16.4031,16.6728,577483.14352498,0
+DLX.US,D,20010420,000000,16.6594,16.7228,16.5029,16.6728,365236.84552426,0
+DLX.US,D,20010423,000000,16.6728,17.1019,16.6728,16.8562,643048.43764605,0
+DLX.US,D,20010424,000000,16.8562,17.0655,16.8245,16.9109,434588.69918729,0
+DLX.US,D,20010425,000000,16.9954,17.0386,16.9378,16.9897,196836.51112201,0
+DLX.US,D,20010426,000000,17.0021,17.1086,16.8648,17.0578,213648.41881048,0
+DLX.US,D,20010427,000000,17.0655,17.223,17.0655,17.2094,319846.04896826,0
+DLX.US,D,20010430,000000,17.2027,17.3726,17.1682,17.196,288604.5889345,0
+DLX.US,D,20010501,000000,17.0942,17.1239,16.837,17.1086,312556.27079093,0
+DLX.US,D,20010502,000000,17.1893,17.1893,16.8802,17.1163,258900.66999672,0
+DLX.US,D,20010503,000000,17.1298,17.1385,16.7899,16.9675,231445.76950491,0
+DLX.US,D,20010504,000000,16.7382,17.0655,16.7228,17.0578,189412.35435295,0
+DLX.US,D,20010507,000000,17.1019,17.3505,17.1019,17.2661,347305.11623811,0
+DLX.US,D,20010508,000000,17.2027,17.5282,17.1606,17.4802,367618.15917294,0
+DLX.US,D,20010509,000000,17.4802,17.9228,17.4802,17.8373,488377.63687872,0
+DLX.US,D,20010510,000000,18.0869,18.5208,17.8651,18.3499,638705.61323604,0
+DLX.US,D,20010511,000000,18.3499,18.4862,18.2136,18.3422,433327.20713631,0
+DLX.US,D,20010514,000000,18.3422,18.3941,17.9304,18.2444,276832.39928288,0
+DLX.US,D,20010515,000000,18.2529,18.3038,18.0657,18.1905,377984.06123675,0
+DLX.US,D,20010516,000000,18.2597,18.685,18.2222,18.6436,440187.80717574,0
+DLX.US,D,20010517,000000,18.709,18.7397,18.4794,18.5726,359773.15782205,0
+DLX.US,D,20010518,000000,18.6024,18.7579,18.1311,18.466,526904.70831177,0
+DLX.US,D,20010521,000000,18.6369,18.7397,18.5074,18.6638,408383.83210686,0
+DLX.US,D,20010522,000000,18.6638,18.7992,18.3652,18.6638,311997.92253384,0
+DLX.US,D,20010523,000000,18.7397,18.8357,18.466,18.5141,447890.09637882,0
+DLX.US,D,20010524,000000,18.4997,18.6186,18.4593,18.5074,255119.31892732,0
+DLX.US,D,20010525,000000,18.4997,18.6101,18.3499,18.3719,196700.04914126,0
+DLX.US,D,20010529,000000,18.4469,18.5726,18.3355,18.5649,527749.52255895,0
+DLX.US,D,20010530,000000,18.5726,18.7397,18.5074,18.5371,268989.48132102,0
+DLX.US,D,20010531,000000,18.5371,18.6926,18.4383,18.5726,142202.75918339,0
+DLX.US,D,20010601,000000,18.4997,18.6369,18.493,18.493,123288.7119748,0
+DLX.US,D,20010604,000000,18.6024,18.7733,18.5582,18.685,143453.83428929,0
+DLX.US,D,20010605,000000,18.685,18.8741,18.6792,18.709,290840.06535183,0
+DLX.US,D,20010606,000000,18.7656,18.828,18.6436,18.7579,391433.37904864,0
+DLX.US,D,20010607,000000,18.7733,18.9739,18.7733,18.9403,718002.52438106,0
+DLX.US,D,20010608,000000,18.9326,18.9326,18.466,18.5294,265902.94048943,0
+DLX.US,D,20010611,000000,18.732,18.7656,18.5649,18.6706,337352.76689455,0
+DLX.US,D,20010612,000000,18.7397,18.7397,17.794,17.9861,674149.26892104,0
+DLX.US,D,20010613,000000,17.9861,18.1905,17.9025,17.9304,485716.10740701,0
+DLX.US,D,20010614,000000,17.9304,17.9448,17.6952,17.8296,285937.85099023,0
+DLX.US,D,20010615,000000,17.9929,18.9999,17.846,18.7656,964432.0277103,0
+DLX.US,D,20010618,000000,18.7397,18.8212,18.6024,18.6494,412874.57713722,0
+DLX.US,D,20010619,000000,18.5649,18.7992,18.5448,18.7243,350945.83854874,0
+DLX.US,D,20010620,000000,18.732,18.9288,18.709,18.9288,311016.64630592,0
+DLX.US,D,20010621,000000,18.9288,19.0717,18.7733,18.8434,531249.61611081,0
+DLX.US,D,20010622,000000,18.8434,18.8808,18.5074,18.5649,202861.67216482,0
+DLX.US,D,20010625,000000,18.7521,18.7656,18.4469,18.466,371542.22239014,0
+DLX.US,D,20010626,000000,18.4383,19.0363,18.4383,18.9739,321242.96130547,0
+DLX.US,D,20010627,000000,18.9028,18.9825,18.6024,18.7733,385691.55891239,0
+DLX.US,D,20010628,000000,18.7656,18.8942,18.5649,18.6792,490762.07561091,0
+DLX.US,D,20010629,000000,18.7656,19.3714,18.5371,19.3714,502109.25390267,0
+DLX.US,D,20010702,000000,19.3714,19.6555,19.1064,19.6229,391712.55317716,0
+DLX.US,D,20010703,000000,19.4001,19.7688,19.2216,19.5066,285797.22223145,0
+DLX.US,D,20010705,000000,19.6708,19.7448,19.4433,19.6555,255258.90599158,0
+DLX.US,D,20010706,000000,19.6555,19.6555,19.2349,19.3224,251334.84277439,0
+DLX.US,D,20010709,000000,19.2724,19.5326,19.2216,19.2648,212666.10088804,0
+DLX.US,D,20010710,000000,19.1294,19.3387,18.9999,19.1515,274593.79778201,0
+DLX.US,D,20010711,000000,19.1515,19.2724,18.8357,19.0238,359489.81691547,0
+DLX.US,D,20010712,000000,18.8606,19.5019,18.8606,19.4817,423937.37282788,0
+DLX.US,D,20010713,000000,19.2724,19.7745,19.2349,19.6229,488098.46275017,0
+DLX.US,D,20010716,000000,19.451,20.1076,19.451,19.7861,505336.42349302,0
+DLX.US,D,20010717,000000,19.6229,20.0433,19.594,19.9434,524665.06511639,0
+DLX.US,D,20010718,000000,19.7074,20.2776,19.6987,20.1643,572021.53921178,0
+DLX.US,D,20010719,000000,20.1585,20.4417,19.9781,20.293,455739.26450775,0
+DLX.US,D,20010720,000000,20.1787,20.3735,19.8426,19.907,893266.58390628,0
+DLX.US,D,20010723,000000,19.7448,20.5434,19.7448,20.4638,766056.9337978,0
+DLX.US,D,20010724,000000,20.4802,20.7787,20.3237,20.6221,1748701.9483119,0
+DLX.US,D,20010725,000000,20.5502,20.8295,20.5137,20.7057,662520.83311174,0
+DLX.US,D,20010726,000000,20.7498,20.9572,20.6356,20.9207,485440.05836199,0
+DLX.US,D,20010727,000000,21.0849,21.3162,20.913,21.0926,749945.0448197,0
+DLX.US,D,20010730,000000,21.0926,21.1136,20.8429,20.9985,450272.451722,0
+DLX.US,D,20010731,000000,21.2097,21.4833,20.9207,21.1424,493845.49135896,0
+DLX.US,D,20010801,000000,21.1424,21.4516,21.1136,21.3296,527050.54554309,0
+DLX.US,D,20010802,000000,21.2605,21.7847,21.2605,21.7194,307936.35564139,0
+DLX.US,D,20010803,000000,21.6186,21.776,21.5217,21.6272,266886.30010639,0
+DLX.US,D,20010806,000000,21.4583,21.6502,21.3777,21.4516,294346.40907073,0
+DLX.US,D,20010807,000000,21.6186,21.6186,21.3508,21.6033,480114.91602954,0
+DLX.US,D,20010808,000000,21.4516,21.5217,21.1857,21.3843,538258.13677058,0
+DLX.US,D,20010809,000000,21.3843,21.5217,21.0502,21.49,513319.97021367,0
+DLX.US,D,20010810,000000,21.5293,21.7847,21.5217,21.6772,561373.3379359,0
+DLX.US,D,20010813,000000,21.8134,22.0564,21.7693,21.9623,463861.35659815,0
+DLX.US,D,20010814,000000,21.9901,22.1505,21.8932,22.0861,675550.34803628,0
+DLX.US,D,20010815,000000,22.1198,22.2916,22.0861,22.234,639127.49951238,0
+DLX.US,D,20010816,000000,22.2503,22.7111,22.1332,22.4508,495384.07414946,0
+DLX.US,D,20010817,000000,22.28,22.5249,22.1332,22.2186,475774.17500854,0
+DLX.US,D,20010820,000000,22.3894,22.5325,22.1917,22.5325,358371.0370123,0
+DLX.US,D,20010821,000000,22.5325,22.5392,22.3646,22.4922,661544.76535636,0
+DLX.US,D,20010822,000000,22.5325,22.6919,22.3031,22.6073,366495.21249171,0
+DLX.US,D,20010823,000000,22.7111,23.049,22.7111,23.049,348986.4111764,0
+DLX.US,D,20010824,000000,23.049,23.2487,22.8493,23.0567,370559.9044677,0
+DLX.US,D,20010827,000000,22.9473,23.0347,22.6919,22.7198,270115.55308577,0
+DLX.US,D,20010828,000000,22.641,22.7024,22.2263,22.4431,407547.35141575,0
+DLX.US,D,20010829,000000,22.6073,22.8493,22.5124,22.5766,344919.6358114,0
+DLX.US,D,20010830,000000,22.5766,22.7111,22.1332,22.3184,413425.63353273,0
+DLX.US,D,20010831,000000,22.234,22.5766,22.1265,22.2503,234946.90475127,0
+DLX.US,D,20010904,000000,22.3703,22.7111,22.2416,22.5459,470449.03267608,0
+DLX.US,D,20010905,000000,22.6073,22.7111,22.234,22.4634,323628.44173218,0
+DLX.US,D,20010906,000000,22.6774,22.6986,22.2071,22.28,653558.09355218,0
+DLX.US,D,20010907,000000,22.0967,22.1994,21.6935,21.9345,522707.72113309,0
+DLX.US,D,20010910,000000,21.6272,21.9978,21.6272,21.7271,561655.63714797,0
+DLX.US,D,20010917,000000,21.2845,21.49,20.5637,21.2461,586451.09155708,0
+DLX.US,D,20010918,000000,21.2461,21.49,21.151,21.3968,438926.31512476,0
+DLX.US,D,20010919,000000,21.2605,21.5774,21.0138,21.3508,678353.54796129,0
+DLX.US,D,20010920,000000,20.9495,21.6935,20.9294,21.5658,987970.15684647,0
+DLX.US,D,20010921,000000,21.2298,22.0208,21.0138,21.2385,648371.4965895,0
+DLX.US,D,20010924,000000,21.6272,22.1994,21.49,21.7693,539794.63617206,0
+DLX.US,D,20010925,000000,21.9978,23.3898,21.9978,22.6132,763672.49506561,0
+DLX.US,D,20010926,000000,22.6073,22.6132,21.827,21.8615,450130.78126871,0
+DLX.US,D,20010927,000000,22.0362,22.8493,21.8001,22.8205,367477.53041415,0
+DLX.US,D,20010928,000000,22.8772,23.7392,22.8772,23.4129,548339.65623331,0
+DLX.US,D,20011001,000000,23.4129,23.5242,23.1372,23.3984,656501.92223597,0
+DLX.US,D,20011002,000000,23.6654,23.9321,23.5242,23.7996,640242.11263752,0
+DLX.US,D,20011003,000000,23.7268,24.4755,23.5903,24.3268,603261.95755104,0
+DLX.US,D,20011004,000000,24.3268,24.4755,23.8602,24.3978,587991.75773659,0
+DLX.US,D,20011005,000000,24.3978,24.3978,23.8602,24.129,398580.44507816,0
+DLX.US,D,20011008,000000,24.129,24.129,23.3197,23.4982,316203.24326861,0
+DLX.US,D,20011009,000000,23.241,23.3274,23.0183,23.2851,554789.828636,0
+DLX.US,D,20011010,000000,23.1181,23.7191,23.049,23.7037,419033.07507726,0
+DLX.US,D,20011011,000000,23.6654,24.105,23.626,24.0982,253156.76647146,0
+DLX.US,D,20011012,000000,23.9321,23.9321,23.0855,23.6337,373921.45264978,0
+DLX.US,D,20011015,000000,23.4982,23.7612,23.0855,23.6825,307650.9313458,0
+DLX.US,D,20011016,000000,23.6825,23.9485,23.4935,23.7843,344076.90495324,0
+DLX.US,D,20011017,000000,23.8266,23.8266,23.1181,23.1555,285937.85099023,0
+DLX.US,D,20011018,000000,22.9837,23.456,22.7764,23.049,805705.91021756,0
+DLX.US,D,20011019,000000,23.0414,23.3687,22.6986,23.1892,553242.91228942,0
+DLX.US,D,20011022,000000,23.1181,23.2996,22.7764,23.2046,493420.4799991,0
+DLX.US,D,20011023,000000,23.456,23.9975,23.1181,23.5673,317040.76565424,0
+DLX.US,D,20011024,000000,23.5059,24.2403,23.3197,23.8209,531249.61611081,0
+DLX.US,D,20011025,000000,23.5482,23.9044,23.3898,23.6413,241388.74359788,0
+DLX.US,D,20011026,000000,23.84,24.0512,23.6202,23.8477,248955.61251473,0
+DLX.US,D,20011029,000000,24.0195,24.1367,23.5107,23.7843,434303.2748917,0
+DLX.US,D,20011030,000000,23.9485,24.152,23.5837,23.6057,362850.32340306,0
+DLX.US,D,20011031,000000,23.5837,23.8986,23.5242,23.7268,652436.18856548,0
+DLX.US,D,20011101,000000,23.6654,24.1434,23.626,24.1434,387368.68707264,0
+DLX.US,D,20011102,000000,24.0675,24.3402,23.9638,24.2327,985731.55534561,0
+DLX.US,D,20011105,000000,24.3065,24.6109,24.2327,24.3065,701048.9462393,0
+DLX.US,D,20011106,000000,24.5351,24.6406,24.4045,24.6339,834985.85948998,0
+DLX.US,D,20011107,000000,24.6109,25.4038,24.6109,25.1695,564734.88611799,0
+DLX.US,D,20011108,000000,25.1033,25.7618,25.1033,25.6543,702585.44564077,0
+DLX.US,D,20011109,000000,25.4815,25.7618,25.1831,25.2684,607604.78196106,0
+DLX.US,D,20011112,000000,25.5257,25.5958,24.8834,25.3971,789731.52491472,0
+DLX.US,D,20011113,000000,25.7456,26.0575,25.6831,25.926,653558.09355218,0
+DLX.US,D,20011114,000000,26.0105,26.5403,25.8809,26.2025,415112.13694359,0
+DLX.US,D,20011115,000000,26.4896,26.5163,26.1785,26.2179,1002960.1408379,0
+DLX.US,D,20011116,000000,26.2179,26.2179,25.4585,25.8031,836384.85521621,0
+DLX.US,D,20011119,000000,25.8752,26.31,25.8752,26.1718,1194055.8735181,0
+DLX.US,D,20011120,000000,26.2179,26.4098,25.9173,26.0989,1800399.1634282,0
+DLX.US,D,20011121,000000,26.3513,26.6978,26.2342,26.3811,301915.36137661,0
+DLX.US,D,20011123,000000,26.3811,26.4896,26.31,26.4539,120904.27324259,0
+DLX.US,D,20011126,000000,26.2803,26.9677,26.2466,26.8035,307099.87495028,0
+DLX.US,D,20011127,000000,26.7372,26.91,26.31,26.5163,354024.04582424,0
+DLX.US,D,20011128,000000,26.4896,26.6614,26.3177,26.6211,274172.95320018,0
+DLX.US,D,20011129,000000,26.6287,27.0011,26.2803,26.9677,306673.82189591,0
+DLX.US,D,20011130,000000,26.8659,27.0598,26.6614,27.0521,374065.2064921,0
+DLX.US,D,20011203,000000,27.0685,27.4812,26.8659,27.2384,532231.93403325,0
+DLX.US,D,20011204,000000,27.3103,27.4543,27.1309,27.4168,281456.48121045,0
+DLX.US,D,20011205,000000,27.7442,28.1099,27.7442,28.1099,675269.09051873,0
+DLX.US,D,20011206,000000,28.1647,28.2309,27.725,27.9026,487120.31160578,0
+DLX.US,D,20011207,000000,27.9247,28.0236,27.4467,27.9938,380223.70443214,0
+DLX.US,D,20011210,000000,27.8594,28.1301,26.9677,27.2384,313955.26651716,0
+DLX.US,D,20011211,000000,27.3804,27.9564,27.3804,27.8027,492865.25682555,0
+DLX.US,D,20011212,000000,27.8815,27.9938,27.6828,27.8307,489222.4511259,0
+DLX.US,D,20011213,000000,27.725,28.1301,27.172,27.4236,502812.39769655,0
+DLX.US,D,20011214,000000,27.5176,28.0658,27.1039,27.8901,542741.58993937,0
+DLX.US,D,20011217,000000,27.8901,28.1647,27.7173,27.8027,368876.52614039,0
+DLX.US,D,20011218,000000,27.8594,28.4641,27.8594,28.3442,838765.12717037,0
+DLX.US,D,20011219,000000,28.2069,28.4017,28.0313,28.157,670793.97090602,0
+DLX.US,D,20011220,000000,28.3299,28.4316,28.0658,28.2156,581131.15769717,0
+DLX.US,D,20011221,000000,28.2156,28.5305,28.0236,28.4017,806264.25847465,0
+DLX.US,D,20011224,000000,28.5007,28.7983,28.3,28.7983,205524.24333105,0
+DLX.US,D,20011226,000000,28.8511,29.1929,28.779,28.8798,323065.92669706,0
+DLX.US,D,20011227,000000,28.8146,29.0795,28.759,28.8798,494966.35465117,0
+DLX.US,D,20011228,000000,28.779,28.9039,28.6792,28.709,363276.37645743,0
+DLX.US,D,20011231,000000,28.7167,28.7167,28.2309,28.4574,755267.06206863,0
+DLX.US,D,20020102,000000,28.1436,28.3,27.7624,28.1647,774880.08629308,0
+DLX.US,D,20020103,000000,28.1647,28.6111,28.0658,28.5659,664343.79850332,0
+DLX.US,D,20020104,000000,28.4017,28.9182,28.4017,28.759,649356.93959546,0
+DLX.US,D,20020107,000000,28.759,28.7867,28.4641,28.5582,256240.18221951,0
+DLX.US,D,20020108,000000,28.3864,28.9855,28.3864,28.806,513738.73140648,0
+DLX.US,D,20020109,000000,28.779,29.4069,28.779,29.1746,482357.68430845,0
+DLX.US,D,20020110,000000,29.4299,30.0002,28.971,29.7007,1042468.4884989,0
+DLX.US,D,20020111,000000,29.7631,29.9003,29.5854,29.5922,967098.76565458,0
+DLX.US,D,20020114,000000,29.5672,29.8082,29.5672,29.5854,647955.86048021,0
+DLX.US,D,20020115,000000,29.5989,30.0491,29.5854,29.8082,643608.86929216,0
+DLX.US,D,20020116,000000,30.0145,30.0414,29.4299,29.5442,573285.11465178,0
+DLX.US,D,20020117,000000,29.5365,30.0347,29.26,29.9368,631001.24064394,0
+DLX.US,D,20020118,000000,29.502,30.2862,29.502,30.2565,703009.41530614,0
+DLX.US,D,20020122,000000,30.5627,30.652,30.2862,30.5771,411465.16446589,0
+DLX.US,D,20020123,000000,30.5771,30.7922,30.5771,30.7326,435003.29360207,0
+DLX.US,D,20020124,000000,30.7403,31.6656,30.5032,31.2424,809763.31033199,0
+DLX.US,D,20020125,000000,31.1771,31.5438,30.87,31.2357,547636.51243941,0
+DLX.US,D,20020128,000000,30.9341,31.658,30.8008,31.4776,1066001.4091625,0
+DLX.US,D,20020129,000000,31.3124,31.4853,30.9044,31.0196,599902.49275798,0
+DLX.US,D,20020130,000000,31.0196,31.0436,29.7708,30.7634,970036.3441713,0
+DLX.US,D,20020131,000000,30.771,31.5851,30.7143,31.492,748124.16281713,0
+DLX.US,D,20020201,000000,31.2232,31.4708,30.87,31.0282,652436.18856548,0
+DLX.US,D,20020204,000000,31.0436,31.1003,30.5771,30.866,873087.91956317,0
+DLX.US,D,20020205,000000,30.7326,31.2424,30.7009,30.9044,918199.54199063,0
+DLX.US,D,20020206,000000,30.3938,31.4776,30.3938,31.3912,1116163.1665718,0
+DLX.US,D,20020207,000000,31.2424,31.8288,31.2289,31.5073,793090.98970779,0
+DLX.US,D,20020208,000000,31.5073,31.9346,31.0696,31.898,760450.53394779,0
+DLX.US,D,20020211,000000,32.1351,32.1688,31.9643,32.1351,675269.09051873,0
+DLX.US,D,20020212,000000,32.1351,32.2359,31.706,32.1774,610825.70138436,0
+DLX.US,D,20020213,000000,32.1688,32.7102,32.0353,32.1688,726968.38902413,0
+DLX.US,D,20020214,000000,32.1006,32.5536,32.0468,32.2485,521164.97156455,0
+DLX.US,D,20020215,000000,32.2485,32.3847,31.8365,32.115,501268.60643351,0
+DLX.US,D,20020219,000000,31.9777,32.3587,31.9422,31.9921,388628.0957346,0
+DLX.US,D,20020220,000000,31.8048,32.4942,31.7914,32.4251,805985.0843461,0
+DLX.US,D,20020221,000000,32.4328,32.4942,31.8702,31.9989,439769.04598294,0
+DLX.US,D,20020222,000000,31.7003,32.2993,31.6656,32.1284,528731.84048139,0
+DLX.US,D,20020225,000000,32.1284,32.6967,32.1284,32.6344,507712.52866914,0
+DLX.US,D,20020226,000000,32.5978,32.978,32.3971,32.8061,416093.41317151,0
+DLX.US,D,20020227,000000,32.8061,33.0952,32.6967,32.928,341276.83011176,0
+DLX.US,D,20020228,000000,32.928,33.1066,32.3914,32.6967,429542.73098337,0
+DLX.US,D,20020301,000000,32.6967,32.9406,32.6718,32.835,461763.38385607,0
+DLX.US,D,20020304,000000,33.0788,33.2487,32.666,33.1978,942999.16317779,0
+DLX.US,D,20020305,000000,33.1978,33.4695,33.0097,33.2267,450272.451722,0
+DLX.US,D,20020306,000000,33.3908,33.3908,32.978,33.1393,641509.85485555,0
+DLX.US,D,20020307,000000,33.1393,33.219,32.4942,32.5536,487822.41370517,0
+DLX.US,D,20020308,000000,32.8061,33.5261,32.69,33.3697,494966.35465117,0
+DLX.US,D,20020311,000000,33.3697,33.4273,32.7678,33.1249,598637.87562347,0
+DLX.US,D,20020312,000000,33.4618,33.4618,32.5978,32.8772,519059.70696089,0
+DLX.US,D,20020313,000000,32.8417,33.004,32.6199,32.6804,229616.55394626,0
+DLX.US,D,20020314,000000,32.666,32.9406,32.666,32.8839,215470.34250756,0
+DLX.US,D,20020315,000000,33.1066,33.4618,33.0318,33.3629,539236.28791498,0
+DLX.US,D,20020318,000000,33.0788,33.77,33.0471,33.5827,274593.79778201,0
+DLX.US,D,20020319,000000,33.9044,34.4631,33.9044,34.1904,742239.63053309,0
+DLX.US,D,20020320,000000,34.3132,34.585,33.9399,33.9841,361171.11185378,0
+DLX.US,D,20020321,000000,33.9841,34.3056,33.6711,34.0752,326566.0202489,0
+DLX.US,D,20020322,000000,33.9399,33.9399,33.1767,33.2766,548482.36838111,0
+DLX.US,D,20020325,000000,33.5501,33.577,32.666,32.6852,613626.81792036,0
+DLX.US,D,20020326,000000,31.734,32.5287,30.87,31.2232,1777558.9696134,0
+DLX.US,D,20020327,000000,30.87,31.2232,30.0078,30.4399,2130044.4326471,0
+DLX.US,D,20020328,000000,30.4552,32.0219,30.4216,31.9115,911897.2902083,0
+DLX.US,D,20020401,000000,32.1688,32.3195,31.2232,31.779,560671.23583651,0
+DLX.US,D,20020402,000000,31.7406,31.7406,30.747,31.4276,711558.60214543,0
+DLX.US,D,20020403,000000,31.4545,31.4708,30.4293,30.6222,613908.07543792,0
+DLX.US,D,20020404,000000,30.628,30.628,29.4952,30.1144,1303473.3814047,0
+DLX.US,D,20020405,000000,30.3572,31.1407,30.1864,30.9188,433327.20713631,0
+DLX.US,D,20020408,000000,30.0798,30.9802,30.0798,30.7922,353183.3983551,0
+DLX.US,D,20020409,000000,30.8075,31.3124,30.8075,31.2155,314935.50105057,0
+DLX.US,D,20020410,000000,31.3057,31.7003,30.5771,30.9428,716325.3962208,0
+DLX.US,D,20020411,000000,30.9428,30.9428,30.2488,30.3486,604383.86253775,0
+DLX.US,D,20020412,000000,30.2143,31.0282,30.0798,30.87,418748.69247616,0
+DLX.US,D,20020415,000000,30.87,31.0282,30.4476,30.5291,319416.87083036,0
+DLX.US,D,20020416,000000,30.5627,30.7009,29.6574,29.908,725988.15449072,0
+DLX.US,D,20020417,000000,29.9714,30.0491,29.044,29.2687,621755.16017781,0
+DLX.US,D,20020418,000000,29.6641,30.0078,28.5305,29.8082,1185786.9025019,0
+DLX.US,D,20020419,000000,30.3572,30.4216,29.8082,29.9944,507712.52866914,0
+DLX.US,D,20020422,000000,30.0078,30.1077,29.8562,29.9003,463587.39094215,0
+DLX.US,D,20020423,000000,29.7295,30.3361,29.7295,30.0923,497907.05825142,0
+DLX.US,D,20020424,000000,30.0798,30.2862,29.9435,29.9791,420713.32832104,0
+DLX.US,D,20020425,000000,29.7084,29.8015,29.1832,29.7708,835820.25679208,0
+DLX.US,D,20020426,000000,29.7947,30.2143,29.7007,29.7295,368315.05279977,0
+DLX.US,D,20020429,000000,29.6641,29.887,29.3646,29.4568,418052.84054384,0
+DLX.US,D,20020430,000000,29.908,30.2718,29.7708,30.2718,422391.49817581,0
+DLX.US,D,20020501,000000,30.2143,30.7221,29.9714,30.6357,538117.50801179,0
+DLX.US,D,20020502,000000,30.9044,31.2482,30.7403,31.109,569215.21420325,0
+DLX.US,D,20020503,000000,31.109,31.109,30.3198,30.4716,484455.65705053,0
+DLX.US,D,20020506,000000,30.3198,30.628,30.243,30.2795,758631.73533424,0
+DLX.US,D,20020507,000000,30.4476,30.7634,30.4399,30.5771,310319.75267908,0
+DLX.US,D,20020508,000000,30.7009,31.2482,30.7009,31.0571,385832.18767117,0
+DLX.US,D,20020509,000000,31.0282,31.6272,31.0282,31.2232,403485.7845233,0
+DLX.US,D,20020510,000000,31.2846,31.2846,30.7547,30.87,384286.3130191,0
+DLX.US,D,20020513,000000,30.9044,31.3201,30.8526,31.2232,262400.76354857,0
+DLX.US,D,20020514,000000,31.3912,31.5131,31.1867,31.3057,484600.45258736,0
+DLX.US,D,20020515,000000,31.3575,32.0621,31.3278,31.7847,413425.63353273,0
+DLX.US,D,20020516,000000,32.1975,32.3511,31.8836,31.9047,393538.64365228,0
+DLX.US,D,20020517,000000,31.9115,32.1006,31.7847,32.0353,225413.31660053,0
+DLX.US,D,20020520,000000,31.9566,32.092,31.5438,31.5639,214065.09661427,0
+DLX.US,D,20020521,000000,31.5639,31.8365,31.299,31.3124,503652.00347119,0
+DLX.US,D,20020522,000000,30.9495,31.3652,30.8843,31.134,557029.47183137,0
+DLX.US,D,20020523,000000,31.2289,31.8836,31.2289,31.851,356969.95789706,0
+DLX.US,D,20020524,000000,31.851,32.0545,31.7847,31.8836,381209.1474381,0
+DLX.US,D,20020528,000000,31.851,31.851,31.3777,31.6417,180442.32293184,0
+DLX.US,D,20020529,000000,31.658,31.9921,31.658,31.8759,162934.56331104,0
+DLX.US,D,20020530,000000,31.8702,31.898,31.0494,31.2078,353041.7279018,0
+DLX.US,D,20020531,000000,31.3777,31.6926,31.3278,31.4631,395779.32854217,0
+DLX.US,D,20020603,000000,31.4343,31.6042,31.2289,31.3729,295743.32140795,0
+DLX.US,D,20020604,000000,31.3652,31.5774,30.8152,30.9658,384569.65392568,0
+DLX.US,D,20020605,000000,30.9111,31.1214,30.6058,30.8977,303451.8607781,0
+DLX.US,D,20020606,000000,30.9111,31.109,30.6222,30.7326,179044.36890011,0
+DLX.US,D,20020607,000000,30.7326,30.7634,30.1519,30.4552,317605.36407837,0
+DLX.US,D,20020610,000000,30.4639,30.6731,30.4552,30.5032,233683.32931127,0
+DLX.US,D,20020611,000000,30.5982,30.892,30.1519,30.3016,251616.10029194,0
+DLX.US,D,20020612,000000,30.3016,30.4946,30.0414,30.3016,273746.90014581,0
+DLX.US,D,20020613,000000,30.2488,30.2795,29.5989,29.7295,281035.63662862,0
+DLX.US,D,20020614,000000,29.2053,29.6076,29.1074,29.5087,393255.30274571,0
+DLX.US,D,20020617,000000,29.6794,30.2267,29.6287,30.221,303031.01619626,0
+DLX.US,D,20020618,000000,29.8015,29.908,29.4511,29.4875,637449.32965762,0
+DLX.US,D,20020619,000000,29.4875,29.5595,28.7666,28.9653,818593.75468883,0
+DLX.US,D,20020620,000000,28.6178,28.9279,27.4946,28.0735,906712.77663462,0
+DLX.US,D,20020621,000000,27.6434,27.7576,27.2104,27.5513,932909.31015899,0
+DLX.US,D,20020624,000000,27.3314,27.9247,27.3035,27.6895,561655.63714797,0
+DLX.US,D,20020625,000000,27.6972,27.8815,26.6691,26.6768,731308.08835063,0
+DLX.US,D,20020626,000000,26.4962,27.4015,25.9097,27.0521,707909.54627873,0
+DLX.US,D,20020627,000000,27.4015,27.56,26.6768,26.9944,544698.93392268,0
+DLX.US,D,20020628,000000,27.0224,27.5734,26.8793,27.0435,959814.19594979,0
+DLX.US,D,20020701,000000,26.91,27.2988,26.3177,26.4155,1061800.2552058,0
+DLX.US,D,20020702,000000,26.4309,26.8035,25.8752,26.0105,527888.06792873,0
+DLX.US,D,20020703,000000,26.0105,26.0153,24.895,25.0543,732714.37593842,0
+DLX.US,D,20020705,000000,25.3183,26.4041,25.2906,26.1785,160834.50717993,0
+DLX.US,D,20020708,000000,26.1785,26.6019,25.567,25.7301,425896.80020021,0
+DLX.US,D,20020709,000000,25.7388,26.4539,25.3587,25.3904,602000.46550007,0
+DLX.US,D,20020710,000000,25.3904,26.4608,24.8192,24.8834,549604.27336781,0
+DLX.US,D,20020711,000000,24.7597,25.7388,24.6406,25.3443,852635.28956407,0
+DLX.US,D,20020712,000000,25.3443,25.8752,25.0746,25.2224,264924.78934504,0
+DLX.US,D,20020715,000000,25.2473,25.2473,23.7843,24.8393,576085.18949326,0
+DLX.US,D,20020716,000000,24.7059,24.9892,24.1577,24.5465,353886.54214899,0
+DLX.US,D,20020717,000000,24.726,25.1763,24.441,24.8106,356830.37083278,0
+DLX.US,D,20020718,000000,25.2089,25.4518,24.2624,24.3679,468067.71902742,0
+DLX.US,D,20020719,000000,24.3517,24.3593,23.4781,23.6413,405859.8063104,0
+DLX.US,D,20020722,000000,23.7268,23.8563,22.9606,23.2688,565715.12065141,0
+DLX.US,D,20020723,000000,23.3341,23.9244,23.0414,23.2046,485297.34621419,0
+DLX.US,D,20020724,000000,23.0931,24.225,22.9837,24.1664,530126.66942959,0
+DLX.US,D,20020725,000000,24.3402,25.8866,24.2403,25.5805,748962.72689726,0
+DLX.US,D,20020726,000000,25.5458,25.8608,25.2541,25.6199,324327.41874803,0
+DLX.US,D,20020729,000000,25.7974,27.0521,25.7974,26.9186,478571.12476649,0
+DLX.US,D,20020730,000000,27.0905,27.3938,26.4962,26.8255,515278.35589148,0
+DLX.US,D,20020731,000000,26.8255,27.4399,26.6019,27.0435,422816.50953568,0
+DLX.US,D,20020801,000000,26.4309,26.7948,26.2399,26.4896,496086.17624885,0
+DLX.US,D,20020802,000000,26.4896,26.4896,25.5593,25.8531,350383.32351362,0
+DLX.US,D,20020805,000000,26.3974,26.9186,26.3888,26.7948,993855.73082504,0
+DLX.US,D,20020806,000000,27.2297,28.4641,27.172,28.1243,692639.34646428,0
+DLX.US,D,20020807,000000,28.4709,28.8655,27.9372,28.5074,583365.59242,0
+DLX.US,D,20020808,000000,28.5238,30.0347,28.445,29.7631,845349.67816478,0
+DLX.US,D,20020809,000000,30.0078,30.5838,29.9877,30.3649,867347.14112143,0
+DLX.US,D,20020812,000000,30.195,30.7403,29.9521,30.5291,602699.44251593,0
+DLX.US,D,20020813,000000,30.6357,31.155,30.51,30.6876,445510.86611918,0
+DLX.US,D,20020814,000000,30.845,31.634,30.5032,31.5851,546521.89931427,0
+DLX.US,D,20020815,000000,31.5698,32.2762,31.5698,32.2762,683819.31905253,0
+DLX.US,D,20020816,000000,32.2762,32.6037,31.9047,32.2705,781887.56525834,0
+DLX.US,D,20020819,000000,32.2552,32.9483,32.1841,32.905,478857.59075659,0
+DLX.US,D,20020820,000000,32.7352,32.7352,31.8365,32.2705,783709.48895542,0
+DLX.US,D,20020821,000000,32.2119,32.4097,31.9115,32.3195,571738.19830521,0
+DLX.US,D,20020822,000000,32.3646,33.0989,32.2916,32.9713,392977.17031168,0
+DLX.US,D,20020823,000000,32.9223,32.9223,32.3771,32.4788,351506.27019483,0
+DLX.US,D,20020826,000000,32.4865,33.0788,32.2762,32.905,301632.02047003,0
+DLX.US,D,20020827,000000,32.9406,32.9914,32.1918,32.2119,347722.83573641,0
+DLX.US,D,20020828,000000,32.1841,32.1841,31.5073,31.8596,489780.79938299,0
+DLX.US,D,20020829,000000,31.6926,32.115,31.4997,31.7253,374620.42966564,0
+DLX.US,D,20020830,000000,31.7253,32.2119,31.7253,31.8759,254279.71315268,0
+DLX.US,D,20020903,000000,31.7637,31.7637,31.2779,31.3777,446775.48325368,0
+DLX.US,D,20020904,000000,31.6206,32.2485,31.4853,32.2485,534329.90677534,0
+DLX.US,D,20020905,000000,31.706,32.4164,31.4853,32.0545,568658.94933519,0
+DLX.US,D,20020906,000000,32.0766,32.6718,32.0766,32.3434,430518.79873876,0
+DLX.US,D,20020909,000000,32.4251,32.9483,31.779,32.6804,352065.66014643,0
+DLX.US,D,20020910,000000,32.6852,33.0952,32.6037,32.9136,437249.1869645,0
+DLX.US,D,20020911,000000,33.0952,33.0989,32.8475,32.9406,196414.62484566,0
+DLX.US,D,20020912,000000,32.928,32.9483,32.1563,32.1975,238725.13073714,0
+DLX.US,D,20020913,000000,32.0766,32.6804,32.0401,32.6718,414975.67496284,0
+DLX.US,D,20020916,000000,32.4942,32.9483,32.2552,32.8138,239427.23283653,0
+DLX.US,D,20020917,000000,32.8839,33.0788,32.2762,32.3357,328110.85320646,0
+DLX.US,D,20020918,000000,32.2552,32.4251,31.706,32.1774,301354.92973051,0
+DLX.US,D,20020919,000000,31.9047,32.307,31.5073,31.5073,341134.11796396,0
+DLX.US,D,20020920,000000,31.5217,32.0766,31.5073,32.0286,492722.54467775,0
+DLX.US,D,20020923,000000,31.9777,31.9777,31.2011,31.4853,438370.0502567,0
+DLX.US,D,20020924,000000,31.3057,31.4853,31.0082,31.0773,320407.52230887,0
+DLX.US,D,20020925,000000,31.3422,31.7186,31.134,31.6119,484880.66841039,0
+DLX.US,D,20020926,000000,31.9047,32.0286,31.5131,32.0286,427162.45902922,0
+DLX.US,D,20020927,000000,32.0286,32.404,31.2712,31.2923,352906.30761558,0
+DLX.US,D,20020930,000000,31.2923,32.0401,30.2632,31.5908,842690.23208209,0
+DLX.US,D,20021001,000000,31.7723,32.8695,31.4488,32.7486,522985.85356712,0
+DLX.US,D,20021002,000000,32.7486,32.8772,31.7253,32.1006,575384.12908839,0
+DLX.US,D,20021003,000000,32.4491,32.7985,32.2638,32.5536,727532.98744828,0
+DLX.US,D,20021004,000000,32.5536,32.642,31.7253,32.1841,568516.23718739,0
+DLX.US,D,20021007,000000,32.2552,32.8839,31.9422,31.9643,476896.07999525,0
+DLX.US,D,20021008,000000,32.0353,33.2986,31.8365,32.6804,634786.75849139,0
+DLX.US,D,20021009,000000,32.6804,32.6804,31.3777,31.4545,613073.67813582,0
+DLX.US,D,20021010,000000,30.8526,32.2638,30.7767,32.1841,758487.98149194,0
+DLX.US,D,20021011,000000,32.5019,33.8534,32.5019,33.3697,585045.8456638,0
+DLX.US,D,20021014,000000,33.0625,34.2174,33.0625,34.177,562916.08750444,0
+DLX.US,D,20021015,000000,34.5322,35.1465,34.5322,34.8826,833161.85240389,0
+DLX.US,D,20021016,000000,34.8749,34.8826,33.6567,33.8457,552965.8215499,0
+DLX.US,D,20021017,000000,31.5563,32.5393,31.4708,32.5393,1870023.9410527,0
+DLX.US,D,20021018,000000,32.2916,32.5393,31.757,32.4491,805140.27009892,0
+DLX.US,D,20021021,000000,32.5019,34.2912,32.2916,33.9188,550723.05327099,0
+DLX.US,D,20021022,000000,33.6932,33.82,32.8542,33.1843,387509.31583143,0
+DLX.US,D,20021023,000000,33.1066,33.3764,32.5019,33.1623,382324.80225775,0
+DLX.US,D,20021024,000000,33.1623,33.171,32.3847,32.546,474373.09589329,0
+DLX.US,D,20021025,000000,32.5393,33.1479,32.2552,33.1479,349687.47158129,0
+DLX.US,D,20021028,000000,33.0251,33.0875,31.757,31.8922,465827.03413753,0
+DLX.US,D,20021029,000000,31.7253,32.3847,30.9995,32.2552,626093.81780978,0
+DLX.US,D,20021030,000000,32.1841,32.2638,31.6926,32.068,468906.28310755,0
+DLX.US,D,20021031,000000,32.0401,32.6804,31.8365,32.404,440324.26915648,0
+DLX.US,D,20021101,000000,32.2552,33.0174,31.7637,32.8061,494966.35465117,0
+DLX.US,D,20021104,000000,32.8772,33.0989,32.3587,32.3646,312139.59298714,0
+DLX.US,D,20021105,000000,31.7253,32.1841,31.5908,32.1351,316616.79598888,0
+DLX.US,D,20021106,000000,32.2552,32.5346,31.6733,32.4164,496223.6799241,0
+DLX.US,D,20021107,000000,32.4164,32.4558,31.779,31.898,328388.9856405,0
+DLX.US,D,20021108,000000,31.8365,32.3511,31.6042,31.7493,193751.01198492,0
+DLX.US,D,20021111,000000,31.6206,31.97,31.2712,31.3057,139538.10462815,0
+DLX.US,D,20021112,000000,31.3777,31.7637,31.2846,31.4997,284675.31724475,0
+DLX.US,D,20021113,000000,31.4997,31.7637,31.0494,31.3777,246011.78383094,0
+DLX.US,D,20021114,000000,31.3201,31.97,31.3201,31.5985,400260.69832195,0
+DLX.US,D,20021115,000000,31.4997,31.7117,30.8843,31.6869,688164.22685156,0
+DLX.US,D,20021118,000000,31.9192,32.0545,31.1474,31.1771,343239.38256761,0
+DLX.US,D,20021119,000000,31.0082,31.3575,30.8008,30.8977,457417.43436251,0
+DLX.US,D,20021120,000000,30.8977,30.8977,29.7295,30.0347,998196.47184603,0
+DLX.US,D,20021121,000000,29.8946,30.7403,29.4731,30.6876,966815.42474798,0
+DLX.US,D,20021122,000000,30.6058,31.1003,30.4005,30.9428,344642.54507188,0
+DLX.US,D,20021125,000000,30.9428,31.0359,30.0923,30.5569,524805.69387518,0
+DLX.US,D,20021126,000000,30.435,30.628,29.9214,30.316,362850.32340306,0
+DLX.US,D,20021127,000000,30.2949,30.8776,30.0347,30.8306,325307.65328145,0
+DLX.US,D,20021129,000000,30.747,30.7634,30.2565,30.6876,185207.03361818,0
+DLX.US,D,20021202,000000,30.8373,30.866,29.908,30.2862,704270.90735712,0
+DLX.US,D,20021203,000000,29.8696,29.9435,29.1929,29.2734,1097101.1987429,0
+DLX.US,D,20021204,000000,29.2734,30.1144,29.023,29.9791,978026.141059,0
+DLX.US,D,20021205,000000,29.9435,30.4005,29.9435,30.0866,417492.40889774,0
+DLX.US,D,20021206,000000,30.0923,31.0696,29.9435,30.9802,618395.69538475,0
+DLX.US,D,20021209,000000,30.9044,30.9044,30.0145,30.0145,634082.57300298,0
+DLX.US,D,20021210,000000,30.0289,30.1585,29.5989,29.8562,910356.62402877,0
+DLX.US,D,20021211,000000,29.7631,29.908,29.5509,29.5922,709315.83386652,0
+DLX.US,D,20021212,000000,29.5989,29.8494,29.5154,29.6871,311580.20303555,0
+DLX.US,D,20021213,000000,29.622,29.7775,28.9279,28.9855,668127.23296175,0
+DLX.US,D,20021216,000000,28.7743,29.3291,28.7004,28.9115,830221.14880363,0
+DLX.US,D,20021217,000000,29.0594,29.1659,28.806,28.8798,623991.67828966,0
+DLX.US,D,20021218,000000,28.8798,29.0297,28.4316,28.5659,453356.90916456,0
+DLX.US,D,20021219,000000,28.5659,28.8453,28.2828,28.3442,422391.49817581,0
+DLX.US,D,20021220,000000,28.4257,29.6373,28.4257,29.4875,732290.40627306,0
+DLX.US,D,20021223,000000,29.4952,29.6143,29.1986,29.4137,365236.84552426,0
+DLX.US,D,20021224,000000,29.4875,29.5442,29.3445,29.3646,109135.20867451,0
+DLX.US,D,20021226,000000,29.4137,30.0731,29.4069,29.4952,275993.83520275,0
+DLX.US,D,20021227,000000,29.5509,29.6517,29.2273,29.2446,232422.87895481,0
+DLX.US,D,20021230,000000,29.1986,29.3137,29.1832,29.2273,648514.20873729,0
+DLX.US,D,20021231,000000,29.5154,29.8629,29.2196,29.7631,423234.22903398,0
+DLX.US,D,20030102,000000,29.6948,29.7562,29.4299,29.7371,689564.2642723,0
+DLX.US,D,20030103,000000,29.6948,29.6948,29.4137,29.572,791690.95228704,0
+DLX.US,D,20030106,000000,29.7631,29.7631,29.5221,29.7208,980548.08346644,0
+DLX.US,D,20030107,000000,29.6948,30.0654,29.381,29.8082,735935.29536172,0
+DLX.US,D,20030108,000000,29.7631,29.7631,29.3291,29.4357,646970.41747425,0
+DLX.US,D,20030109,000000,29.4511,29.8494,29.4511,29.6143,565852.62432667,0
+DLX.US,D,20030110,000000,29.3445,29.8629,29.044,29.2053,602000.46550007,0
+DLX.US,D,20030113,000000,29.2129,29.4222,28.8655,28.9499,521022.25941675,0
+DLX.US,D,20030114,000000,28.9182,29.0594,28.3576,28.4641,516262.75720294,0
+DLX.US,D,20030115,000000,28.3145,28.445,28.2828,28.4316,825453.31303375,0
+DLX.US,D,20030116,000000,28.4257,28.779,28.3299,28.5871,812569.63534052,0
+DLX.US,D,20030117,000000,28.5659,28.779,28.1513,28.1513,547224.00141366,0
+DLX.US,D,20030121,000000,28.1359,28.3864,27.6895,27.7366,862439.71828729,0
+DLX.US,D,20030122,000000,27.7366,27.7701,27.1855,27.1941,524665.06511639,0
+DLX.US,D,20030123,000000,27.3574,28.157,27.2594,27.9247,751482.5859157,0
+DLX.US,D,20030124,000000,27.7864,28.1359,27.7864,27.9372,780625.03151286,0
+DLX.US,D,20030127,000000,27.8681,28.2069,27.7787,27.7787,866086.69076497,0
+DLX.US,D,20030128,000000,27.7787,28.4393,27.7787,28.2761,627778.23783162,0
+DLX.US,D,20030129,000000,28.2156,28.5659,28.0735,28.4574,436264.78565304,0
+DLX.US,D,20030130,000000,28.3145,29.1659,27.5033,27.5033,1240849.8325784,0
+DLX.US,D,20030131,000000,27.5033,28.5305,27.3938,28.4517,847594.52983271,0
+DLX.US,D,20030203,000000,28.6303,28.7867,28.4517,28.5007,640242.11263752,0
+DLX.US,D,20030204,000000,28.5007,28.5151,28.0658,28.1877,614188.29126097,0
+DLX.US,D,20030205,000000,28.3643,28.9778,28.1877,28.6427,674712.82565067,0
+DLX.US,D,20030206,000000,28.6495,28.8222,28.3643,28.394,474088.7132922,0
+DLX.US,D,20030207,000000,28.5717,28.636,28.0025,28.0025,451536.027162,0
+DLX.US,D,20030210,000000,28.1158,28.5784,28.1158,28.4257,476750.24276392,0
+DLX.US,D,20030211,000000,28.5659,28.5717,28.1099,28.1301,604522.40790751,0
+DLX.US,D,20030212,000000,28.0236,28.1647,27.6434,27.6434,507153.13871755,0
+DLX.US,D,20030213,000000,27.7624,27.7864,27.0905,27.4812,461201.91051544,0
+DLX.US,D,20030214,000000,27.4869,27.9315,27.2297,27.9315,287625.39609559,0
+DLX.US,D,20030218,000000,27.8374,28.4709,27.8374,28.2828,321805.47634059,0
+DLX.US,D,20030219,000000,28.2875,28.494,27.9938,28.3145,442148.27624258,0
+DLX.US,D,20030220,000000,28.494,28.5238,28.2069,28.2875,411324.53570711,0
+DLX.US,D,20030221,000000,28.4094,28.7321,28.3,28.6572,464710.33762336,0
+DLX.US,D,20030224,000000,28.6658,28.6792,27.9315,27.9487,423514.44485703,0
+DLX.US,D,20030225,000000,27.7701,28.3509,27.6242,28.2933,230742.62571101,0
+DLX.US,D,20030226,000000,28.3,28.3864,27.9794,28.0658,291964.05372756,0
+DLX.US,D,20030227,000000,28.2473,28.5525,28.1934,28.5151,345060.26457017,0
+DLX.US,D,20030228,000000,28.5525,28.8875,28.4795,28.7666,484322.32015332,0
+DLX.US,D,20030303,000000,28.7666,28.9499,27.9372,28.1023,852916.54708163,0
+DLX.US,D,20030304,000000,28.0399,28.0658,27.4543,27.4677,445095.23000989,0
+DLX.US,D,20030305,000000,27.3727,27.7787,27.3103,27.7787,344779.00705262,0
+DLX.US,D,20030306,000000,27.7509,27.7864,27.4812,27.7106,281320.01922972,0
+DLX.US,D,20030307,000000,27.5301,28.1934,27.3727,28.1934,289300.44086683,0
+DLX.US,D,20030310,000000,28.0879,28.0879,27.4812,27.5109,382463.3476275,0
+DLX.US,D,20030311,000000,27.5109,27.5109,26.8543,26.9225,360332.54777364,0
+DLX.US,D,20030312,000000,26.7439,27.0011,26.5894,26.9677,282997.14738997,0
+DLX.US,D,20030313,000000,26.9744,26.9744,25.0813,26.5663,1643630.3899188,0
+DLX.US,D,20030314,000000,26.5163,26.9455,26.3724,26.8726,732153.94429232,0
+DLX.US,D,20030317,000000,26.7651,27.725,26.5606,27.725,464425.95502228,0
+DLX.US,D,20030318,000000,27.7701,27.8027,27.3035,27.6434,433740.75985657,0
+DLX.US,D,20030319,000000,27.6434,27.9429,27.5436,27.845,423377.98287629,0
+DLX.US,D,20030320,000000,27.8517,27.8517,27.2988,27.3727,1037008.9675748,0
+DLX.US,D,20030321,000000,27.4083,28.5151,27.318,28.4574,910498.29448207,0
+DLX.US,D,20030324,000000,28.4094,28.4094,27.7787,28.0467,835403.57898829,0
+DLX.US,D,20030325,000000,28.1359,28.5938,27.9794,28.394,657898.83457318,0
+DLX.US,D,20030326,000000,28.4316,28.5582,28.0236,28.3375,383306.07848568,0
+DLX.US,D,20030327,000000,28.3375,28.5305,27.9103,28.2761,339178.85736966,0
+DLX.US,D,20030328,000000,28.1934,28.6246,28.1934,28.5582,569215.21420325,0
+DLX.US,D,20030331,000000,28.4795,29.0517,28.1647,28.6427,995114.09779248,0
+DLX.US,D,20030401,000000,28.6427,29.2129,28.5525,28.8798,652717.44608303,0
+DLX.US,D,20030402,000000,29.0594,29.3646,28.9115,29.0651,732153.94429232,0
+DLX.US,D,20030403,000000,28.994,29.4731,28.8722,29.1391,731868.51999673,0
+DLX.US,D,20030404,000000,29.2687,29.6794,29.2273,29.4069,369579.66993428,0
+DLX.US,D,20030407,000000,29.7631,30.3649,29.5154,29.5509,540780.07917803,0
+DLX.US,D,20030408,000000,29.4789,30.1652,29.4789,29.9157,628618.88530077,0
+DLX.US,D,20030409,000000,29.887,30.2632,29.6574,29.6574,564877.59826579,0
+DLX.US,D,20030410,000000,29.8369,30.3198,29.8369,30.171,615729.99913499,0
+DLX.US,D,20030411,000000,30.3361,30.628,30.0414,30.2488,377145.49715662,0
+DLX.US,D,20030414,000000,30.5032,31.13,30.4293,31.0196,518782.61622136,0
+DLX.US,D,20030415,000000,31.0196,31.3422,30.6731,30.9188,616570.64660413,0
+DLX.US,D,20030416,000000,30.9188,31.0849,30.435,30.5157,957567.26089284,0
+DLX.US,D,20030417,000000,30.9188,30.9188,30.1864,30.6654,647955.86048021,0
+DLX.US,D,20030421,000000,30.6357,30.7086,30.1077,30.1652,884434.05616041,0
+DLX.US,D,20030422,000000,30.171,30.8152,29.8696,30.652,1324344.7725966,0
+DLX.US,D,20030423,000000,30.6145,31.2011,30.5502,31.0359,379942.44691458,0
+DLX.US,D,20030424,000000,31.0359,31.1867,30.845,30.9428,399002.3313545,0
+DLX.US,D,20030425,000000,30.9188,31.1214,30.9188,30.987,406284.81767026,0
+DLX.US,D,20030428,000000,30.987,31.8654,30.9044,31.6206,369297.37072221,0
+DLX.US,D,20030429,000000,31.5131,31.779,31.4209,31.6042,444808.7640198,0
+DLX.US,D,20030430,000000,31.5496,31.7406,31.3498,31.4161,469047.95356084,0
+DLX.US,D,20030501,000000,31.4209,31.7972,31.0282,31.706,449713.06177041,0
+DLX.US,D,20030502,000000,31.634,32.0468,31.634,31.9921,325727.45616878,0
+DLX.US,D,20030505,000000,31.9566,32.163,31.8759,32.0286,307374.88230078,0
+DLX.US,D,20030506,000000,31.8365,31.9777,31.5438,31.5851,510237.59616012,0
+DLX.US,D,20030507,000000,31.4075,32.068,31.4075,31.7972,322502.36996743,0
+DLX.US,D,20030508,000000,31.4776,31.7493,31.4708,31.5073,245866.98829413,0
+DLX.US,D,20030509,000000,31.5496,31.8654,31.5131,31.7253,349266.62699945,0
+DLX.US,D,20030512,000000,31.7637,32.0621,31.658,31.9422,383592.54447578,0
+DLX.US,D,20030513,000000,31.9422,32.0766,31.8048,31.851,292242.1861616,0
+DLX.US,D,20030514,000000,31.9047,31.97,31.658,31.8654,388215.58470885,0
+DLX.US,D,20030515,000000,31.8365,32.2485,31.6926,32.2485,385129.04387727,0
+DLX.US,D,20030516,000000,32.2119,32.3704,31.9269,32.1496,422250.86941703,0
+DLX.US,D,20030519,000000,32.0468,32.0468,31.734,31.7406,333153.69632684,0
+DLX.US,D,20030520,000000,31.7637,31.9643,31.6733,31.7723,316483.45909166,0
+DLX.US,D,20030521,000000,31.7723,32.1918,31.7406,32.1774,365656.64841159,0
+DLX.US,D,20030522,000000,32.1083,32.5019,32.0843,32.3646,293643.26527685,0
+DLX.US,D,20030523,000000,32.3587,32.7188,32.2829,32.6286,261563.24116295,0
+DLX.US,D,20030527,000000,32.546,32.905,32.4635,32.8896,318725.18567606,0
+DLX.US,D,20030528,000000,32.8896,33.3908,32.835,33.1843,343941.484667,0
+DLX.US,D,20030529,000000,33.1393,33.1623,32.7544,32.8695,453498.57961785,0
+DLX.US,D,20030530,000000,33.1182,33.5501,33.0548,33.5261,379387.22374102,0
+DLX.US,D,20030602,000000,33.5501,34.0541,33.4762,33.9841,409504.69539906,0
+DLX.US,D,20030603,000000,33.8055,33.8314,33.3352,33.6501,367618.15917294,0
+DLX.US,D,20030604,000000,33.5827,34.5322,33.5569,34.5101,498890.41786837,0
+DLX.US,D,20030605,000000,34.5927,34.5927,33.9764,34.2481,333574.54090868,0
+DLX.US,D,20030606,000000,34.3325,34.585,33.8267,34.0475,363971.18669525,0
+DLX.US,D,20030609,000000,34.0475,34.0475,33.2928,33.3975,477876.31452867,0
+DLX.US,D,20030610,000000,33.5501,33.7056,33.2928,33.6644,247834.74922253,0
+DLX.US,D,20030611,000000,33.7987,33.7987,33.435,33.6164,315081.33828191,0
+DLX.US,D,20030612,000000,33.5434,33.8055,33.4916,33.7392,259040.25706099,0
+DLX.US,D,20030613,000000,33.5501,33.6865,33.1393,33.3629,329089.00435086,0
+DLX.US,D,20030616,000000,33.3629,33.6501,33.1843,33.6327,385129.04387727,0
+DLX.US,D,20030617,000000,33.5501,33.5827,33.1767,33.3053,594994.02822931,0
+DLX.US,D,20030618,000000,33.2986,33.5827,33.1249,33.2267,589393.87854636,0
+DLX.US,D,20030619,000000,33.2267,33.2487,32.7611,32.7678,518640.94576809,0
+DLX.US,D,20030620,000000,32.6967,32.835,32.6497,32.7352,863004.31671142,0
+DLX.US,D,20030623,000000,32.7352,32.7352,32.2829,32.4097,346887.39673981,0
+DLX.US,D,20030624,000000,32.2359,32.6199,32.2359,32.546,397879.38467328,0
+DLX.US,D,20030625,000000,32.4404,32.5143,31.9269,32.0468,564032.78401859,0
+DLX.US,D,20030626,000000,31.7637,32.0286,31.6206,32.0074,448034.89191564,0
+DLX.US,D,20030627,000000,31.97,32.1496,31.658,31.658,469047.95356084,0
+DLX.US,D,20030630,000000,31.7003,32.2638,31.7003,31.9777,633664.85350467,0
+DLX.US,D,20030701,000000,31.9777,32.3357,31.7637,32.3357,441865.9770305,0
+DLX.US,D,20030702,000000,32.2993,32.6574,32.2993,32.5211,501692.57609887,0
+DLX.US,D,20030703,000000,32.835,33.3975,32.835,33.1767,371398.46854783,0
+DLX.US,D,20030707,000000,33.3629,33.6932,33.3629,33.4762,541059.25330656,0
+DLX.US,D,20030708,000000,33.4762,33.8534,33.4043,33.7987,352487.54642276,0
+DLX.US,D,20030709,000000,33.7239,33.9764,33.3831,33.5827,507294.80917085,0
+DLX.US,D,20030710,000000,33.5895,33.8132,33.3764,33.6327,516544.0147205,0
+DLX.US,D,20030711,000000,33.6241,34.1904,33.6241,33.961,333432.87045538,0
+DLX.US,D,20030714,000000,33.9687,34.2624,33.8132,33.8611,420852.91538531,0
+DLX.US,D,20030715,000000,33.8611,34.2538,33.8314,34.0695,412588.11114711,0
+DLX.US,D,20030716,000000,34.3325,34.3325,34.3325,34.3325,538117.50801179,0
+DLX.US,D,20030717,000000,33.9044,33.9255,32.7985,32.8138,1119801.8054935,0
+DLX.US,D,20030718,000000,32.8205,33.2621,32.4865,33.0471,593459.61221685,0
+DLX.US,D,20030721,000000,33.0548,33.0548,32.2552,32.2829,373782.90728003,0
+DLX.US,D,20030722,000000,32.404,32.5143,31.9989,32.2762,479976.37065977,0
+DLX.US,D,20030723,000000,32.404,32.4788,32.0161,32.3195,291262.99332269,0
+DLX.US,D,20030724,000000,32.3195,32.6113,32.1428,32.2417,315781.35699227,0
+DLX.US,D,20030725,000000,32.5393,33.0548,32.3771,32.8839,380223.70443214,0
+DLX.US,D,20030728,000000,32.8839,33.1767,32.835,32.835,341276.83011176,0
+DLX.US,D,20030729,000000,32.8417,32.8772,32.1496,32.1496,342679.99261602,0
+DLX.US,D,20030730,000000,32.2638,32.5086,32.0468,32.1496,366776.47000927,0
+DLX.US,D,20030731,000000,32.328,32.328,31.6926,31.6926,656217.53963489,0
+DLX.US,D,20030801,000000,31.6926,31.7637,30.9735,31.1934,528026.61329848,0
+DLX.US,D,20030804,000000,30.8373,30.9044,30.2862,30.7143,702173.97630953,0
+DLX.US,D,20030805,000000,30.7844,30.7844,30.3016,30.3016,323345.10082559,0
+DLX.US,D,20030806,000000,30.3102,31.1627,30.195,30.9188,536573.71674875,0
+DLX.US,D,20030807,000000,30.9735,30.9802,30.6587,30.7403,338340.29328954,0
+DLX.US,D,20030808,000000,30.8373,30.9802,30.6222,30.9044,339598.66025699,0
+DLX.US,D,20030811,000000,31.0494,31.0849,30.6587,30.7278,399700.26667584,0
+DLX.US,D,20030812,000000,30.6933,30.6933,30.2718,30.51,531249.61611081,0
+DLX.US,D,20030813,000000,30.51,30.8373,30.4216,30.51,759749.47354291,0
+DLX.US,D,20030814,000000,30.3016,30.628,30.1585,30.5434,651733.04477157,0
+DLX.US,D,20030815,000000,30.6145,30.652,30.3361,30.6222,158031.30725492,0
+DLX.US,D,20030818,000000,30.6222,31.0436,30.6222,30.8843,274455.25241225,0
+DLX.US,D,20030819,000000,30.8843,31.2289,30.87,31.0082,454202.76510626,0
+DLX.US,D,20030820,000000,30.9802,31.2232,30.9572,30.9735,399416.92576927,0
+DLX.US,D,20030821,000000,31.0494,31.4161,30.9995,31.1003,354449.05718411,0
+DLX.US,D,20030822,000000,31.3355,31.4276,30.8373,30.8526,313955.26651716,0
+DLX.US,D,20030825,000000,30.6933,30.7634,30.5157,30.5627,242235.64123408,0
+DLX.US,D,20030826,000000,30.4216,30.6222,30.195,30.5157,365376.43258854,0
+DLX.US,D,20030827,000000,30.5157,30.5358,30.2267,30.3102,266324.82676577,0
+DLX.US,D,20030828,000000,30.3102,30.4639,29.9214,30.3649,300930.96006515,0
+DLX.US,D,20030829,000000,30.2632,30.5915,30.195,30.4793,247834.74922253,0
+DLX.US,D,20030902,000000,30.6222,31.1627,30.4878,31.1627,411749.54706698,0
+DLX.US,D,20030903,000000,31.0936,31.2635,30.9341,30.987,502109.25390267,0
+DLX.US,D,20030904,000000,30.987,30.987,30.5838,30.87,580149.88146925,0
+DLX.US,D,20030905,000000,30.8008,30.9735,30.5502,30.6058,317184.51949655,0
+DLX.US,D,20030908,000000,30.5704,30.7922,30.4005,30.5032,316902.22028447,0
+DLX.US,D,20030909,000000,30.3361,30.3938,30.0654,30.0731,292804.70119671,0
+DLX.US,D,20030910,000000,30.0731,30.1221,29.8369,30.0731,779364.58115639,0
+DLX.US,D,20030911,000000,30.0145,30.2143,30.0145,30.0866,836106.72278218,0
+DLX.US,D,20030912,000000,30.0866,30.2267,30.0491,30.101,406424.40473453,0
+DLX.US,D,20030915,000000,29.9791,29.9791,29.6143,29.8139,912598.35061318,0
+DLX.US,D,20030916,000000,29.8139,29.8139,29.4069,29.6871,630858.52849614,0
+DLX.US,D,20030917,000000,29.7295,29.8783,29.6373,29.6871,568516.23718739,0
+DLX.US,D,20030918,000000,29.7947,30.0145,29.6574,29.9368,595274.24405236,0
+DLX.US,D,20030919,000000,29.8303,30.1298,29.644,30.0798,660279.10652734,0
+DLX.US,D,20030922,000000,29.8629,29.887,29.644,29.7631,248813.94206144,0
+DLX.US,D,20030923,000000,29.7631,29.8696,29.3368,29.6728,486976.55776347,0
+DLX.US,D,20030924,000000,29.6373,29.7775,29.1659,29.1659,478571.12476649,0
+DLX.US,D,20030925,000000,29.1986,29.3137,28.9576,28.9576,410068.25212868,0
+DLX.US,D,20030926,000000,28.9653,29.0651,28.5007,28.5238,400680.50120927,0
+DLX.US,D,20030929,000000,28.5305,28.8281,28.5305,28.709,516682.56009026,0
+DLX.US,D,20030930,000000,28.5525,28.9039,28.4709,28.6495,542179.07490425,0
+DLX.US,D,20031001,000000,28.7321,28.9576,28.5525,28.9576,482219.13893867,0
+DLX.US,D,20031002,000000,29.0517,29.4434,28.8952,29.3004,491602.72308006,0
+DLX.US,D,20031003,000000,29.3004,29.9214,29.3004,29.5989,644874.52812117,0
+DLX.US,D,20031006,000000,29.5279,29.9521,29.5279,29.787,431919.87785401,0
+DLX.US,D,20031007,000000,29.787,30.1144,29.787,30.0654,387932.24380228,0
+DLX.US,D,20031008,000000,30.1298,30.1298,29.7151,29.7151,357392.88586789,0
+DLX.US,D,20031009,000000,29.7631,29.8369,29.2802,29.3723,462601.94793618,0
+DLX.US,D,20031010,000000,29.4434,29.6373,29.26,29.4069,381067.47698481,0
+DLX.US,D,20031013,000000,29.5509,29.644,29.4069,29.4434,195437.51539577,0
+DLX.US,D,20031014,000000,29.4434,29.4434,29.2687,29.2869,384144.64256581,0
+DLX.US,D,20031015,000000,29.2869,29.5778,29.2129,29.2687,358510.62407656,0
+DLX.US,D,20031016,000000,29.1592,29.1592,27.8748,28.0467,1648535.7293639,0
+DLX.US,D,20031017,000000,28.0168,28.9115,28.0101,28.4574,776283.24879735,0
+DLX.US,D,20031020,000000,28.6246,28.7378,28.4181,28.6024,739856.23349541,0
+DLX.US,D,20031021,000000,28.494,28.6246,28.4393,28.445,351506.27019483,0
+DLX.US,D,20031022,000000,28.3375,28.5391,28.1243,28.4393,310319.75267908,0
+DLX.US,D,20031023,000000,28.0591,28.6246,28.0591,28.4393,347722.83573641,0
+DLX.US,D,20031024,000000,28.3375,28.494,28.2875,28.4181,435281.4260361,0
+DLX.US,D,20031027,000000,28.5525,28.8655,28.3375,28.4017,490205.81074285,0
+DLX.US,D,20031028,000000,28.5784,28.8357,28.4641,28.759,725707.93866768,0
+DLX.US,D,20031029,000000,28.8722,28.9115,28.6792,28.759,710013.76918786,0
+DLX.US,D,20031030,000000,29.1929,29.3291,28.8875,28.971,588974.07565904,0
+DLX.US,D,20031031,000000,29.0864,29.1007,28.8146,28.8146,546100.01303792,0
+DLX.US,D,20031103,000000,28.8146,29.3368,28.8146,29.0864,455494.46629801,0
+DLX.US,D,20031104,000000,29.1228,29.1228,28.8875,28.9115,421724.81368975,0
+DLX.US,D,20031105,000000,28.9182,29.3291,28.8222,29.2196,658603.02006158,0
+DLX.US,D,20031106,000000,29.1929,29.3368,29.0864,29.3224,582946.8312272,0
+DLX.US,D,20031107,000000,29.4434,29.8015,29.3925,29.6728,768437.20575196,0
+DLX.US,D,20031110,000000,29.6728,29.8446,29.1592,29.1592,323065.92669706,0
+DLX.US,D,20031111,000000,29.2196,29.3291,29.1228,29.1305,253716.15642305,0
+DLX.US,D,20031112,000000,29.1929,29.7708,29.1929,29.622,462745.7017785,0
+DLX.US,D,20031113,000000,29.3589,29.3589,29.1391,29.1468,466104.12487704,0
+DLX.US,D,20031114,000000,29.1074,29.1228,28.8222,28.8222,350664.58103118,0
+DLX.US,D,20031117,000000,28.8281,28.8281,27.8815,28.0025,1126528.0269412,0
+DLX.US,D,20031118,000000,28.0735,28.157,27.7173,27.7624,1054097.9660027,0
+DLX.US,D,20031119,000000,27.9103,27.9103,27.4869,27.5513,1164633.2120979,0
+DLX.US,D,20031120,000000,27.4946,27.918,27.4946,27.8307,530550.63909495,0
+DLX.US,D,20031121,000000,27.9794,28.4709,27.9564,28.3145,459659.16094691,0
+DLX.US,D,20031124,000000,28.3145,28.9365,28.3145,28.8146,421694.60454897,0
+DLX.US,D,20031125,000000,28.7455,29.2513,28.7244,29.1468,585045.8456638,0
+DLX.US,D,20031126,000000,29.1468,29.4434,29.1141,29.3992,617832.13865512,0
+DLX.US,D,20031128,000000,29.4357,29.4789,29.3589,29.4069,159854.27264651,0
+DLX.US,D,20031201,000000,29.4069,29.6871,29.4069,29.644,452236.04587237,0
+DLX.US,D,20031202,000000,29.4645,29.6143,29.3521,29.3925,483338.96053637,0
+DLX.US,D,20031203,000000,29.4789,29.8226,29.3992,29.4645,437663.78137928,0
+DLX.US,D,20031204,000000,29.4645,29.5778,29.4299,29.5509,413006.87233992,0
+DLX.US,D,20031205,000000,29.4434,29.4434,28.923,29.0864,352205.24721069,0
+DLX.US,D,20031208,000000,29.0153,29.2446,28.7666,28.7983,512199.10692147,0
+DLX.US,D,20031209,000000,28.9432,28.9432,28.494,28.5659,475774.17500854,0
+DLX.US,D,20031210,000000,28.6178,28.6178,28.3375,28.4181,404604.56442647,0
+DLX.US,D,20031211,000000,28.3797,28.6658,28.3797,28.5391,403761.83356831,0
+DLX.US,D,20031212,000000,28.6792,28.6792,28.3,28.5458,320124.18140229,0
+DLX.US,D,20031215,000000,28.6572,28.7983,28.3068,28.3864,416513.21605883,0
+DLX.US,D,20031216,000000,28.5458,28.5458,28.2069,28.4257,476471.06863538,0
+DLX.US,D,20031217,000000,28.4181,28.5305,28.1934,28.3,340159.09190309,0
+DLX.US,D,20031218,000000,28.3145,28.5458,28.3145,28.4795,322082.56708011,0
+DLX.US,D,20031219,000000,28.445,28.779,28.1243,28.779,1003102.8529857,0
+DLX.US,D,20031222,000000,28.6658,29.236,28.6178,29.236,536992.47794156,0
+DLX.US,D,20031223,000000,29.1929,29.3723,28.971,29.044,278511.61083215,0
+DLX.US,D,20031224,000000,29.044,29.381,28.9778,29.044,84759.557152721,0
+DLX.US,D,20031226,000000,29.0086,29.1746,29.0086,29.1391,55901.494156644,0
+DLX.US,D,20031229,000000,29.2687,29.8303,29.1929,29.7947,370838.03690173,0
+DLX.US,D,20031230,000000,29.908,29.908,29.5279,29.572,244469.03426241,0
+DLX.US,D,20031231,000000,29.6574,29.787,29.1592,29.502,288321.24802792,0
+DLX.US,D,20040102,000000,29.4434,29.5442,29.0517,29.1141,208326.40156154,0
+DLX.US,D,20040105,000000,29.2273,29.5854,29.2053,29.3992,338198.62283625,0
+DLX.US,D,20040106,000000,29.5854,30.221,29.5672,30.195,442849.33664746,0
+DLX.US,D,20040107,000000,30.1585,30.628,30.0002,30.1442,488098.46275017,0
+DLX.US,D,20040108,000000,30.2488,30.3572,29.9791,30.3486,335396.46460575,0
+DLX.US,D,20040109,000000,30.3486,30.3486,29.9791,30.0002,241388.74359788,0
+DLX.US,D,20040112,000000,29.9281,30.1442,29.6641,29.7371,261424.69579319,0
+DLX.US,D,20040113,000000,29.8082,30.0866,29.787,29.9714,221497.5869394,0
+DLX.US,D,20040114,000000,30.1221,30.195,29.8446,29.9877,282717.97326143,0
+DLX.US,D,20040115,000000,30.0866,30.195,29.9214,30.0078,302747.67528969,0
+DLX.US,D,20040116,000000,29.9791,30.316,29.9656,29.9877,219811.08352855,0
+DLX.US,D,20040120,000000,29.8494,29.8562,29.381,29.381,609706.92148118,0
+DLX.US,D,20040121,000000,29.5595,29.6517,29.26,29.3887,580426.97220877,0
+DLX.US,D,20040122,000000,29.3723,29.502,29.0517,29.4222,403485.7845233,0
+DLX.US,D,20040123,000000,29.5922,30.316,29.5922,30.316,513738.73140648,0
+DLX.US,D,20040126,000000,30.1144,30.221,29.9877,30.195,327830.63738341,0
+DLX.US,D,20040127,000000,30.2267,30.3938,30.0002,30.1442,383306.07848568,0
+DLX.US,D,20040128,000000,30.0491,30.0923,29.1228,29.3445,581131.15769717,0
+DLX.US,D,20040129,000000,29.3004,29.3004,27.9026,28.494,1247430.2167948,0
+DLX.US,D,20040130,000000,28.5871,28.8798,28.4393,28.8281,387368.68707264,0
+DLX.US,D,20040202,000000,28.9432,28.9432,28.4393,28.4517,463026.95929605,0
+DLX.US,D,20040203,000000,28.4795,28.5871,27.7864,27.8374,752746.16135569,0
+DLX.US,D,20040204,000000,27.8374,28.0514,27.8094,27.8594,608444.3877357,0
+DLX.US,D,20040205,000000,27.8517,28.1436,27.7701,27.9794,624413.56456601,0
+DLX.US,D,20040206,000000,27.9794,28.0956,27.6895,27.9631,608022.50145935,0
+DLX.US,D,20040209,000000,27.8594,27.9871,27.7509,27.8248,300504.90701078,0
+DLX.US,D,20040210,000000,27.9794,28.3068,27.9794,28.2012,605498.47566289,0
+DLX.US,D,20040211,000000,28.2386,28.6572,28.0812,28.6024,868046.11813729,0
+DLX.US,D,20040212,000000,28.5151,28.5659,28.181,28.2156,463167.58805484,0
+DLX.US,D,20040213,000000,28.0879,28.3,27.8517,27.9372,419033.07507726,0
+DLX.US,D,20040217,000000,28.4795,28.5151,28.1647,28.2761,337076.71784954,0
+DLX.US,D,20040218,000000,28.3,28.4094,28.1359,28.372,283557.57903608,0
+DLX.US,D,20040219,000000,28.3375,28.4181,28.2309,28.2309,390591.68988498,0
+DLX.US,D,20040220,000000,28.3643,28.3643,27.8681,27.918,416934.06064065,0
+DLX.US,D,20040223,000000,28.0658,28.1436,27.6386,27.6972,395638.69978339,0
+DLX.US,D,20040224,000000,27.6972,27.8681,27.5513,27.6828,461763.38385607,0
+DLX.US,D,20040225,000000,27.6828,27.9794,27.6242,27.8248,536017.45188068,0
+DLX.US,D,20040226,000000,27.9429,27.9794,27.8248,27.8307,241529.37235666,0
+DLX.US,D,20040227,000000,27.9631,28.3,27.9026,28.1099,470867.7938689,0
+DLX.US,D,20040301,000000,28.1099,28.4641,28.0168,28.3576,422114.40743628,0
+DLX.US,D,20040302,000000,28.4094,28.5391,28.2069,28.2674,534748.66796815,0
+DLX.US,D,20040303,000000,28.2309,28.3375,28.0313,28.2875,456995.54808618,0
+DLX.US,D,20040304,000000,28.1934,28.4641,28.181,28.372,393538.64365228,0
+DLX.US,D,20040305,000000,28.1934,28.4709,28.0956,28.4181,329089.00435086,0
+DLX.US,D,20040308,000000,28.3068,28.4709,28.2674,28.3643,251056.71034035,0
+DLX.US,D,20040309,000000,28.2933,28.3,28.1647,28.3,304996.69373565,0
+DLX.US,D,20040310,000000,28.2674,28.3299,28.0168,28.0168,372944.34319989,0
+DLX.US,D,20040311,000000,28.0168,28.0879,27.6309,27.6972,427441.63315776,0
+DLX.US,D,20040312,000000,27.6972,27.8517,27.56,27.7864,171759.79919533,0
+DLX.US,D,20040315,000000,27.8248,27.8248,27.4591,27.5934,277814.71720531,0
+DLX.US,D,20040316,000000,27.6242,27.8374,27.5436,27.7701,290285.88387279,0
+DLX.US,D,20040317,000000,27.7624,28.1023,27.7509,28.0735,241244.98975558,0
+DLX.US,D,20040318,000000,28.181,28.3068,27.845,28.2386,386529.08129801,0
+DLX.US,D,20040319,000000,28.2386,28.5305,28.0236,28.3,311297.90382348,0
+DLX.US,D,20040322,000000,28.157,28.2156,27.6511,27.7624,221916.3481322,0
+DLX.US,D,20040323,000000,27.7624,28.0313,27.7624,27.9487,428556.24628291,0
+DLX.US,D,20040324,000000,27.9429,28.1099,27.7864,27.7864,406562.95010429,0
+DLX.US,D,20040325,000000,27.9564,27.9938,27.7509,27.9372,344359.20416531,0
+DLX.US,D,20040326,000000,28.157,28.4393,28.0812,28.1243,405020.20053575,0
+DLX.US,D,20040329,000000,28.372,28.8578,28.2761,28.7944,518782.61622136,0
+DLX.US,D,20040330,000000,28.7666,28.8578,28.5525,28.7244,228920.70201394,0
+DLX.US,D,20040331,000000,28.7378,28.8222,28.4574,28.6246,466802.0601984,0
+DLX.US,D,20040401,000000,28.7321,28.8511,28.5871,28.6879,286640.99478413,0
+DLX.US,D,20040402,000000,28.8281,29.2513,28.7944,29.1228,373782.90728003,0
+DLX.US,D,20040405,000000,29.0153,29.1746,28.8357,29.044,303593.53123137,0
+DLX.US,D,20040406,000000,29.0864,29.5279,28.9778,29.4069,591353.30591868,0
+DLX.US,D,20040407,000000,29.4511,29.5087,28.8357,29.2129,297286.07097648,0
+DLX.US,D,20040408,000000,29.2687,29.3368,28.8511,29.0297,231162.42859833,0
+DLX.US,D,20040412,000000,29.0008,29.236,28.9778,29.1391,137440.13188606,0
+DLX.US,D,20040413,000000,29.1929,29.5442,29.1592,29.5087,723043.28411242,0
+DLX.US,D,20040414,000000,29.3291,29.6143,29.3291,29.4568,319846.04896826,0
+DLX.US,D,20040415,000000,29.4645,29.6076,29.381,29.572,258199.60959184,0
+DLX.US,D,20040416,000000,29.5989,29.8783,29.3589,29.8139,294064.10985867,0
+DLX.US,D,20040419,000000,29.6728,29.7947,29.5221,29.787,237464.68038067,0
+DLX.US,D,20040420,000000,29.6641,29.8303,29.502,29.5087,449156.79690235,0
+DLX.US,D,20040421,000000,29.5442,29.6948,29.2687,29.6287,221355.9164861,0
+DLX.US,D,20040422,000000,29.5154,30.4005,29.5154,30.1442,628337.6277832,0
+DLX.US,D,20040423,000000,30.1519,30.1519,29.5087,29.5087,297985.04799235,0
+DLX.US,D,20040426,000000,29.4789,29.6076,29.3589,29.3887,325307.65328145,0
+DLX.US,D,20040427,000000,29.5509,29.6948,29.3925,29.4731,373217.26716138,0
+DLX.US,D,20040428,000000,29.4731,29.4731,29.023,29.044,336655.87326771,0
+DLX.US,D,20040429,000000,29.1228,29.3137,29.0153,29.1862,387932.24380228,0
+DLX.US,D,20040430,000000,29.1592,29.4875,29.1515,29.4875,429400.01883558,0
+DLX.US,D,20040503,000000,29.5154,30.8373,29.5154,30.5771,998057.92647626,0
+DLX.US,D,20040504,000000,30.51,30.5838,30.195,30.2267,480114.91602954,0
+DLX.US,D,20040505,000000,30.1585,30.243,29.8494,30.2267,352343.79258045,0
+DLX.US,D,20040506,000000,30.195,30.5838,29.8369,29.9521,556190.90775125,0
+DLX.US,D,20040507,000000,29.7708,30.2343,29.7208,29.7208,376164.22092869,0
+DLX.US,D,20040510,000000,29.1592,29.5442,28.9855,29.4137,456995.54808618,0
+DLX.US,D,20040511,000000,29.236,29.4434,29.1746,29.2869,298692.35856429,0
+DLX.US,D,20040512,000000,29.2129,29.2513,28.8281,29.1305,427999.98141485,0
+DLX.US,D,20040513,000000,29.094,29.1862,29.0008,29.1592,370695.32475394,0
+DLX.US,D,20040514,000000,29.0517,29.1592,28.7743,29.0373,200620.98727494,0
+DLX.US,D,20040517,000000,29.0373,31.1214,29.0373,30.3102,1546400.7077931,0
+DLX.US,D,20040518,000000,30.4793,30.87,30.1298,30.2565,463026.95929605,0
+DLX.US,D,20040519,000000,30.4793,30.7547,30.2632,30.3198,1471732.0453537,0
+DLX.US,D,20040520,000000,30.0577,30.0577,29.622,29.7562,577483.14352498,0
+DLX.US,D,20040521,000000,29.7775,29.9368,29.7295,29.9214,316059.4894263,0
+DLX.US,D,20040524,000000,29.9435,30.1298,29.7562,29.908,782865.71640275,0
+DLX.US,D,20040525,000000,29.908,30.2267,29.6517,30.1585,589954.31019245,0
+DLX.US,D,20040526,000000,30.1221,30.2565,29.9281,29.9877,1109293.191282,0
+DLX.US,D,20040527,000000,29.9877,30.5291,29.9791,30.4639,727385.06682793,0
+DLX.US,D,20040528,000000,30.4293,30.7403,30.4293,30.5627,513602.26942574,0
+DLX.US,D,20040601,000000,30.4946,30.6799,30.3361,30.5358,658603.02006158,0
+DLX.US,D,20040602,000000,30.5358,30.8373,30.5358,30.6933,585469.81532916,0
+DLX.US,D,20040603,000000,30.7547,30.9658,30.6145,30.6357,210431.6661652,0
+DLX.US,D,20040604,000000,30.6876,30.8843,30.6799,30.7403,361452.36937133,0
+DLX.US,D,20040607,000000,30.6933,30.8977,30.6933,30.7844,444251.45745721,0
+DLX.US,D,20040608,000000,30.7844,30.8008,30.3486,30.7922,299392.37727465,0
+DLX.US,D,20040609,000000,30.7922,30.8373,30.2632,30.4946,830919.08412498,0
+DLX.US,D,20040610,000000,30.5704,30.6933,30.435,30.5569,224854.96834344,0
+DLX.US,D,20040614,000000,30.5569,30.5569,30.3102,30.4639,386393.66101178,0
+DLX.US,D,20040615,000000,30.6442,30.8152,30.51,30.6587,424639.47492727,0
+DLX.US,D,20040616,000000,30.5838,30.866,30.3361,30.628,325727.45616878,0
+DLX.US,D,20040617,000000,30.6654,30.7326,30.4293,30.5502,282717.97326143,0
+DLX.US,D,20040618,000000,30.5569,30.6058,30.4399,30.5838,236060.4761819,0
+DLX.US,D,20040621,000000,30.5157,30.747,30.51,30.5291,448453.65310846,0
+DLX.US,D,20040622,000000,30.5502,30.747,30.51,30.5704,302609.12991992,0
+DLX.US,D,20040623,000000,30.6587,30.8373,30.4476,30.7326,929830.06118897,0
+DLX.US,D,20040624,000000,30.7326,31.109,30.6145,31.0359,442287.86330685,0
+DLX.US,D,20040625,000000,31.0359,31.0359,30.51,30.7767,543720.78277829,0
+DLX.US,D,20040628,000000,30.8075,30.9428,30.5771,30.6058,371398.46854783,0
+DLX.US,D,20040629,000000,30.6145,30.7922,30.5157,30.7278,308495.74559298,0
+DLX.US,D,20040630,000000,30.87,31.1214,30.7922,31.0494,333711.00288941,0
+DLX.US,D,20040701,000000,31.0571,31.1214,30.6587,30.8776,524106.71685932,0
+DLX.US,D,20040702,000000,30.8776,31.1934,30.5982,30.845,569499.59680435,0
+DLX.US,D,20040706,000000,30.8229,31.0571,30.652,30.7326,534609.08090387,0
+DLX.US,D,20040707,000000,30.7634,31.2482,30.7634,31.13,1026354.5161317,0
+DLX.US,D,20040708,000000,31.2078,31.2078,30.7326,30.892,357952.27581949,0
+DLX.US,D,20040709,000000,30.9802,31.2923,30.8306,31.1474,318301.2160107,0
+DLX.US,D,20040712,000000,31.1137,31.2635,30.9802,31.0936,165035.66113665,0
+DLX.US,D,20040713,000000,31.0571,31.299,31.0571,31.2424,253855.74348731,0
+DLX.US,D,20040714,000000,31.2078,31.6926,31.155,31.2289,499024.7964601,0
+DLX.US,D,20040715,000000,31.2155,31.4161,31.155,31.2846,291401.53869244,0
+DLX.US,D,20040716,000000,31.3057,31.5851,31.2923,31.3278,231445.76950491,0
+DLX.US,D,20040719,000000,31.2923,31.757,31.2846,31.634,400260.69832195,0
+DLX.US,D,20040720,000000,31.634,31.9643,31.5073,31.9047,398016.88834852,0
+DLX.US,D,20040721,000000,31.9047,32.1841,31.6792,31.6792,218412.08780231,0
+DLX.US,D,20040722,000000,31.658,31.8702,31.4075,31.6926,365656.64841159,0
+DLX.US,D,20040723,000000,31.4776,31.5496,31.0571,31.0571,372104.73742525,0
+DLX.US,D,20040726,000000,31.0282,31.0282,30.6654,30.6654,471851.15348584,0
+DLX.US,D,20040727,000000,30.6222,30.8008,30.5915,30.6654,602699.44251593,0
+DLX.US,D,20040728,000000,30.628,30.7922,30.195,30.7278,334274.55961904,0
+DLX.US,D,20040729,000000,30.8373,31.6926,30.7922,31.4853,592612.71458065,0
+DLX.US,D,20040730,000000,31.4853,31.5294,31.3652,31.4411,523967.12979504,0
+DLX.US,D,20040802,000000,31.1934,31.3729,31.0936,31.3124,369579.66993428,0
+DLX.US,D,20040803,000000,31.155,31.4075,31.1003,31.2357,364252.4442128,0
+DLX.US,D,20040804,000000,31.13,31.3201,30.866,31.155,408524.46086563,0
+DLX.US,D,20040805,000000,31.155,31.3201,30.7009,30.771,228777.98986614,0
+DLX.US,D,20040806,000000,30.771,30.771,30.2267,30.2949,314099.02035947,0
+DLX.US,D,20040809,000000,30.2949,30.4793,30.2718,30.3285,239148.05870799,0
+DLX.US,D,20040810,000000,30.4399,30.8373,30.4082,30.7634,455596.55235995,0
+DLX.US,D,20040811,000000,30.7634,30.9274,30.5915,30.8776,407266.09389818,0
+DLX.US,D,20040812,000000,30.845,30.845,30.2267,30.3448,420994.58583861,0
+DLX.US,D,20040813,000000,30.3016,30.4399,30.1221,30.1652,217713.11078645,0
+DLX.US,D,20040816,000000,30.0923,30.7278,30.0731,30.5502,150464.43833806,0
+DLX.US,D,20040817,000000,30.5358,30.9341,30.5358,30.6876,176942.22937999,0
+DLX.US,D,20040818,000000,30.6876,30.8526,30.4716,30.7547,275290.69140885,0
+DLX.US,D,20040819,000000,30.5704,30.7547,30.4639,30.5291,285663.88533424,0
+DLX.US,D,20040820,000000,30.5358,30.7844,30.4946,30.6731,139396.43417486,0
+DLX.US,D,20040823,000000,30.5838,30.6222,30.0923,30.0923,272069.77198554,0
+DLX.US,D,20040824,000000,30.195,30.2343,29.7562,30.0145,360751.30896645,0
+DLX.US,D,20040825,000000,30.0798,30.1777,29.9944,30.0289,203984.61884605,0
+DLX.US,D,20040826,000000,30.0654,30.1221,29.8369,30.0078,270115.55308577,0
+DLX.US,D,20040827,000000,30.0866,30.3198,30.0289,30.1442,128189.88464189,0
+DLX.US,D,20040830,000000,30.0731,30.1864,29.8494,29.887,116002.058881,0
+DLX.US,D,20040831,000000,30.0289,30.5771,30.0289,30.4946,438087.75104463,0
+DLX.US,D,20040901,000000,30.4946,30.652,30.0289,30.0866,390873.98909704,0
+DLX.US,D,20040902,000000,30.0145,30.6587,30.0145,30.5838,183246.56455135,0
+DLX.US,D,20040903,000000,30.6442,30.9111,30.3938,30.4793,207063.86781606,0
+DLX.US,D,20040907,000000,30.6587,30.771,30.4139,30.4476,411886.00904772,0
+DLX.US,D,20040908,000000,30.2718,30.3198,29.9944,30.0078,358229.36655901,0
+DLX.US,D,20040909,000000,29.9877,30.171,29.6076,29.7208,418191.3859136,0
+DLX.US,D,20040910,000000,29.7208,29.8369,29.5595,29.7448,284956.57476231,0
+DLX.US,D,20040913,000000,29.787,29.8015,29.3925,29.6871,267445.69005797,0
+DLX.US,D,20040914,000000,29.5672,29.8562,29.5509,29.7084,321242.96130547,0
+DLX.US,D,20040915,000000,29.8139,29.8446,29.502,29.5509,327687.92523561,0
+DLX.US,D,20040916,000000,29.5778,29.6641,29.5221,29.6517,177084.94152779,0
+DLX.US,D,20040917,000000,29.6574,29.6574,29.2687,29.308,356130.35212241,0
+DLX.US,D,20040920,000000,29.3291,29.3291,29.094,29.308,249380.6238746,0
+DLX.US,D,20040921,000000,29.2687,29.502,29.1305,29.4789,365236.84552426,0
+DLX.US,D,20040922,000000,29.4069,29.4069,28.5151,28.6178,533075.70658593,0
+DLX.US,D,20040923,000000,28.6427,29.0651,28.5784,28.9279,538117.50801179,0
+DLX.US,D,20040924,000000,28.9653,29.1305,28.923,29.0153,325307.65328145,0
+DLX.US,D,20040927,000000,28.9778,28.9778,28.6111,28.9115,382324.80225775,0
+DLX.US,D,20040928,000000,29.094,29.1228,28.9115,29.1007,352906.30761558,0
+DLX.US,D,20040929,000000,28.9778,29.0651,28.7522,28.8655,554926.29061674,0
+DLX.US,D,20040930,000000,28.9039,29.3887,28.8146,29.2802,655238.34679598,0
+DLX.US,D,20041001,000000,29.4952,29.6728,29.3368,29.4434,585891.70160548,0
+DLX.US,D,20041004,000000,29.5154,29.7562,29.4434,29.7084,971441.59006459,0
+DLX.US,D,20041005,000000,29.7448,30.1221,29.5922,30.1221,1630041.4850426,0
+DLX.US,D,20041006,000000,30.1221,30.1221,29.6641,29.7562,580010.29440498,0
+DLX.US,D,20041007,000000,29.7708,29.8783,29.3224,29.3224,522429.58869905,0
+DLX.US,D,20041008,000000,29.3291,29.6574,28.9576,29.4789,480815.97643442,0
+DLX.US,D,20041011,000000,29.4069,29.4789,29.2513,29.2937,196560.462077,0
+DLX.US,D,20041012,000000,29.2687,29.2802,28.8875,29.0373,331890.12088685,0
+DLX.US,D,20041013,000000,29.0373,29.1862,28.7167,28.7983,324185.74829474,0
+DLX.US,D,20041014,000000,28.9778,28.9778,28.7244,28.8453,303171.64495504,0
+DLX.US,D,20041015,000000,28.8798,28.8798,28.5784,28.6937,343239.38256761,0
+DLX.US,D,20041018,000000,28.6178,28.8357,28.4709,28.806,264642.49013296,0
+DLX.US,D,20041019,000000,28.8798,29.1468,28.8511,28.994,409647.40754686,0
+DLX.US,D,20041020,000000,28.9432,28.9855,28.6111,28.9279,305693.58736249,0
+DLX.US,D,20041021,000000,28.8952,28.9115,28.4863,28.6792,524386.93268237,0
+DLX.US,D,20041022,000000,28.7321,28.806,28.5074,28.5659,224016.4042633,0
+DLX.US,D,20041025,000000,28.4017,28.5938,28.2309,28.4316,456017.39694177,0
+DLX.US,D,20041026,000000,28.5151,29.1832,28.445,29.1305,407827.5672388,0
+DLX.US,D,20041027,000000,28.9778,29.5854,28.9432,29.4952,343520.64008517,0
+DLX.US,D,20041028,000000,29.5154,29.5509,25.7071,27.0685,3247185.7503634,0
+DLX.US,D,20041029,000000,27.0685,27.3727,26.6287,27.1855,946920.10131146,0
+DLX.US,D,20041101,000000,27.1941,27.3804,26.8879,27.3727,954485.92853381,0
+DLX.US,D,20041102,000000,27.5176,27.8027,27.4467,27.7787,963311.16441811,0
+DLX.US,D,20041103,000000,27.9564,28.1647,27.7624,28.1647,776283.24879735,0
+DLX.US,D,20041104,000000,28.2473,28.4709,28.0956,28.4709,776283.24879735,0
+DLX.US,D,20041105,000000,28.5458,28.6879,28.3797,28.5305,650896.56408046,0
+DLX.US,D,20041108,000000,28.5391,28.5391,28.1301,28.181,581545.75211195,0
+DLX.US,D,20041109,000000,28.157,28.2223,27.845,28.0236,718702.54309143,0
+DLX.US,D,20041110,000000,28.0313,28.1934,27.9717,27.9794,771795.62885053,0
+DLX.US,D,20041111,000000,28.1099,28.1301,27.7442,27.845,816632.24392749,0
+DLX.US,D,20041112,000000,27.7442,28.0514,27.6002,27.9564,620217.61908182,0
+DLX.US,D,20041115,000000,28.0514,28.6937,27.9717,28.5784,1121620.604107,0
+DLX.US,D,20041116,000000,28.4393,28.4393,27.9794,28.181,595697.17202321,0
+DLX.US,D,20041117,000000,28.181,29.0718,28.181,28.6715,941877.25819108,0
+DLX.US,D,20041118,000000,28.5151,28.5525,27.9103,27.9794,506171.86248963,0
+DLX.US,D,20041119,000000,27.9794,28.0514,27.4399,27.7787,665179.23749992,0
+DLX.US,D,20041122,000000,27.8027,28.1023,27.7309,28.0812,390591.68988498,0
+DLX.US,D,20041123,000000,28.0101,28.0467,27.6895,28.0399,515002.30684648,0
+DLX.US,D,20041124,000000,27.9103,28.6246,27.9103,28.5525,580845.73340158,0
+DLX.US,D,20041126,000000,28.5458,28.5458,28.3375,28.4094,217853.73954524,0
+DLX.US,D,20041129,000000,28.5151,28.6303,28.1877,28.3797,532372.56279202,0
+DLX.US,D,20041130,000000,28.3797,28.5525,28.157,28.2223,401663.86082621,0
+DLX.US,D,20041201,000000,28.372,28.5238,28.1023,28.3442,462460.2774829,0
+DLX.US,D,20041202,000000,28.3864,28.7944,28.254,28.6427,397178.32426841,0
+DLX.US,D,20041203,000000,28.5151,28.7944,28.4863,28.7522,416789.26510384,0
+DLX.US,D,20041206,000000,28.7867,28.9778,28.445,28.445,549181.34539697,0
+DLX.US,D,20041207,000000,28.6178,28.7666,28.4257,28.4863,486559.87995967,0
+DLX.US,D,20041208,000000,28.445,28.6495,28.0313,28.1301,573419.49324351,0
+DLX.US,D,20041209,000000,27.8374,27.8374,27.2681,27.4812,1170095.8581056,0
+DLX.US,D,20041210,000000,27.5176,28.0236,27.4869,27.8374,571178.80835362,0
+DLX.US,D,20041213,000000,27.8374,27.9631,27.5301,27.9429,703569.84695223,0
+DLX.US,D,20041214,000000,27.9372,28.1724,27.9372,28.1724,482357.68430845,0
+DLX.US,D,20041215,000000,28.1243,28.2156,27.7509,27.8374,630440.80899785,0
+DLX.US,D,20041216,000000,27.9103,27.9487,27.5513,27.6598,621337.44067951,0
+DLX.US,D,20041217,000000,27.5176,27.5867,26.91,27.2297,8101721.7542696,0
+DLX.US,D,20041220,000000,27.2297,27.4015,27.125,27.2681,1387393.3327827,0
+DLX.US,D,20041221,000000,27.3372,27.3727,27.0301,27.2902,869728.4547701,0
+DLX.US,D,20041222,000000,27.2181,27.3372,27.125,27.1309,732432.07672635,0
+DLX.US,D,20041223,000000,27.2518,27.2988,27.0685,27.0905,624135.43213197,0
+DLX.US,D,20041227,000000,27.0905,27.1941,27.0521,27.1106,417492.40889774,0
+DLX.US,D,20041228,000000,27.0761,27.125,26.6768,26.9868,660697.86772015,0
+DLX.US,D,20041229,000000,27.0358,27.0598,26.8322,26.9387,415112.13694359,0
+DLX.US,D,20041230,000000,27.0521,27.0828,26.6451,26.91,486559.87995967,0
+DLX.US,D,20041231,000000,26.8879,26.959,26.6019,26.6451,468489.60530375,0
+DLX.US,D,20050103,000000,26.8476,26.8476,26.333,26.3724,674008.64016226,0
+DLX.US,D,20050104,000000,26.4098,26.4809,26.3033,26.31,561930.64449847,0
+DLX.US,D,20050105,000000,26.2399,26.6451,26.1938,26.358,783285.51929006,0
+DLX.US,D,20050106,000000,26.3974,26.6451,26.3811,26.5538,610969.45522667,0
+DLX.US,D,20050107,000000,26.7334,26.7334,26.358,26.4752,350108.31616311,0
+DLX.US,D,20050110,000000,26.3177,26.3474,26.0431,26.0662,687317.32921535,0
+DLX.US,D,20050111,000000,26.1267,26.4041,25.8752,26.2025,817894.77767298,0
+DLX.US,D,20050112,000000,26.3474,26.4539,26.0153,26.4041,610825.70138436,0
+DLX.US,D,20050113,000000,26.4098,26.4462,26.1267,26.1718,464988.4700574,0
+DLX.US,D,20050114,000000,26.3033,26.4041,26.0835,26.2803,334274.55961904,0
+DLX.US,D,20050118,000000,26.3033,26.7189,26.1938,26.5403,584491.66418476,0
+DLX.US,D,20050119,000000,26.4809,26.524,25.8943,25.9567,522707.72113309,0
+DLX.US,D,20050120,000000,25.9951,25.9951,25.7791,25.8752,539794.63617206,0
+DLX.US,D,20050121,000000,25.5526,26.0748,25.5458,25.6831,564734.88611799,0
+DLX.US,D,20050124,000000,25.6389,25.7014,25.09,25.1763,818309.37208774,0
+DLX.US,D,20050125,000000,25.1831,25.5401,25.0179,25.2963,780063.55817225,0
+DLX.US,D,20050126,000000,25.3395,25.6112,25.1177,25.4182,861880.3283357,0
+DLX.US,D,20050127,000000,25.9827,28.181,25.9327,27.3574,1589833.1186713,0
+DLX.US,D,20050128,000000,27.3574,27.5513,26.959,27.4322,767876.77410586,0
+DLX.US,D,20050131,000000,27.4467,27.7173,27.1643,27.318,628337.6277832,0
+DLX.US,D,20050201,000000,27.2249,27.7173,27.2249,27.7049,432902.19577645,0
+DLX.US,D,20050202,000000,27.7106,27.9429,27.5734,27.7509,405299.37466429,0
+DLX.US,D,20050203,000000,27.7509,28.2875,27.4467,28.1877,742938.60754895,0
+DLX.US,D,20050204,000000,28.1877,28.4863,28.1243,28.4863,565154.6890053,0
+DLX.US,D,20050207,000000,28.3442,28.5391,28.0658,28.1513,467788.54489888,0
+DLX.US,D,20050208,000000,28.1513,28.1513,27.4015,27.7864,1076370.4363099,0
+DLX.US,D,20050209,000000,27.8748,28.0168,27.6665,27.9564,495662.2065835,0
+DLX.US,D,20050210,000000,27.9103,28.0025,27.725,27.9372,558292.00557686,0
+DLX.US,D,20050211,000000,27.8374,28.4094,27.8027,28.1877,263668.5057666,0
+DLX.US,D,20050214,000000,28.1243,28.157,27.8681,28.0956,453077.73503603,0
+DLX.US,D,20050215,000000,28.0514,28.0658,27.8517,27.9372,393389.68133743,0
+DLX.US,D,20050216,000000,28.0399,28.0467,27.7106,27.7442,350945.83854874,0
+DLX.US,D,20050217,000000,27.5867,27.5867,27.2384,27.2748,285514.92301938,0
+DLX.US,D,20050218,000000,27.3257,27.4236,27.2461,27.3372,262822.6498249,0
+DLX.US,D,20050222,000000,27.3372,27.3372,27.1643,27.1643,508692.76320256,0
+DLX.US,D,20050223,000000,27.4236,27.4812,27.1787,27.2681,382887.31729287,0
+DLX.US,D,20050224,000000,27.1941,27.3861,27.0598,27.3257,223176.79848867,0
+DLX.US,D,20050225,000000,27.5033,27.7787,27.4946,27.7787,344779.00705262,0
+DLX.US,D,20050228,000000,27.6002,27.8958,27.125,27.8681,325581.61893744,0
+DLX.US,D,20050301,000000,27.8027,28.0168,27.7309,27.9026,1174860.568792,0
+DLX.US,D,20050302,000000,27.8681,28.2608,27.7701,28.1934,448453.65310846,0
+DLX.US,D,20050303,000000,28.1513,28.1877,27.918,28.0879,175124.47246094,0
+DLX.US,D,20050304,000000,28.1099,28.254,28.0658,28.2012,229341.54659576,0
+DLX.US,D,20050307,000000,28.254,28.3509,28.1934,28.3232,478571.12476649,0
+DLX.US,D,20050308,000000,28.1436,28.3864,28.1099,28.3232,759749.47354291,0
+DLX.US,D,20050309,000000,28.3442,28.3797,28.1099,28.1513,526626.57587774,0
+DLX.US,D,20050310,000000,28.1513,28.2012,27.9315,28.1934,198376.13560702,0
+DLX.US,D,20050311,000000,28.1647,28.3232,28.0658,28.2156,428279.15554338,0
+DLX.US,D,20050314,000000,28.2223,28.5525,28.1301,28.5305,624135.43213197,0
+DLX.US,D,20050315,000000,28.5458,28.7167,28.5391,28.6937,621613.48972451,0
+DLX.US,D,20050316,000000,28.7004,28.7743,28.4517,28.5871,526626.57587774,0
+DLX.US,D,20050317,000000,28.7167,28.994,28.5525,28.8578,458960.18393105,0
+DLX.US,D,20050318,000000,28.8357,29.0008,28.6111,28.9039,542604.08626411,0
+DLX.US,D,20050321,000000,28.9039,28.9039,28.5074,28.7321,292242.1861616,0
+DLX.US,D,20050322,000000,28.6024,28.6937,28.4316,28.5074,503790.54884096,0
+DLX.US,D,20050323,000000,28.5151,28.5525,28.4181,28.4795,426457.2318463,0
+DLX.US,D,20050324,000000,28.4863,28.6427,28.3232,28.4094,395497.02933011,0
+DLX.US,D,20050328,000000,28.4795,28.5659,28.394,28.4094,388071.83086654,0
+DLX.US,D,20050329,000000,28.4795,28.4795,27.9429,27.9717,295888.11694477,0
+DLX.US,D,20050330,000000,28.0467,28.1301,27.8958,28.0168,506876.04797803,0
+DLX.US,D,20050331,000000,28.0313,28.494,27.9315,28.4517,449290.13379957,0
+DLX.US,D,20050401,000000,28.4517,28.5305,28.2674,28.394,311297.90382348,0
+DLX.US,D,20050404,000000,28.4017,28.5784,28.3145,28.5784,643608.86929216,0
+DLX.US,D,20050405,000000,28.5784,28.6246,28.3797,28.494,237185.50625214,0
+DLX.US,D,20050406,000000,28.5007,28.8357,28.5007,28.7167,366217.08005769,0
+DLX.US,D,20050407,000000,28.7167,28.8875,28.6246,28.7743,263387.24824905,0
+DLX.US,D,20050408,000000,28.7743,28.779,28.5582,28.6792,187732.10110916,0
+DLX.US,D,20050411,000000,28.6879,28.8222,28.5717,28.5871,309618.69227419,0
+DLX.US,D,20050412,000000,28.445,28.7867,28.4257,28.6937,413006.87233992,0
+DLX.US,D,20050413,000000,28.6937,28.7666,28.5525,28.5582,264225.81232917,0
+DLX.US,D,20050414,000000,28.4863,28.636,28.3375,28.4094,299669.46801417,0
+DLX.US,D,20050415,000000,28.445,28.4795,27.3804,27.4543,554926.29061674,0
+DLX.US,D,20050418,000000,27.4812,27.7701,27.2748,27.6242,538533.14412108,0
+DLX.US,D,20050419,000000,27.7309,27.9717,27.6598,27.795,255674.54210086,0
+DLX.US,D,20050420,000000,27.8248,28.0313,27.5867,27.7049,393255.30274571,0
+DLX.US,D,20050421,000000,27.9103,28.1513,27.5109,27.7576,419731.0103986,0
+DLX.US,D,20050422,000000,27.6972,27.9315,27.5513,27.9315,434588.69918729,0
+DLX.US,D,20050425,000000,28.0514,28.2223,27.8901,28.1877,357392.88586789,0
+DLX.US,D,20050426,000000,28.1877,28.3375,27.9429,28.2309,391433.37904864,0
+DLX.US,D,20050427,000000,28.157,28.7321,27.8094,28.2875,503790.54884096,0
+DLX.US,D,20050428,000000,28.372,28.636,28.0879,28.4517,457277.84729825,0
+DLX.US,D,20050429,000000,28.4641,28.5007,28.0514,28.5007,488377.63687872,0
+DLX.US,D,20050502,000000,28.5007,28.7321,27.9938,28.3145,372104.73742525,0
+DLX.US,D,20050503,000000,28.2473,28.4393,27.8901,28.0025,363836.80810353,0
+DLX.US,D,20050504,000000,28.0025,28.0168,27.6156,27.7509,676110.77968239,0
+DLX.US,D,20050505,000000,27.7787,27.9372,27.4869,27.6598,485020.25547467,0
+DLX.US,D,20050506,000000,27.7701,28.1934,27.7701,27.9429,407827.5672388,0
+DLX.US,D,20050509,000000,28.0168,28.3299,28.0168,28.2761,316203.24326861,0
+DLX.US,D,20050510,000000,28.2761,28.4181,28.0812,28.2012,259322.55627307,0
+DLX.US,D,20050511,000000,28.1877,28.3797,27.9938,28.2828,219115.23159622,0
+DLX.US,D,20050512,000000,28.3375,28.5305,28.2674,28.4094,333574.54090868,0
+DLX.US,D,20050513,000000,28.4094,28.4709,28.1877,28.3068,188009.19184868,0
+DLX.US,D,20050516,000000,28.2761,28.4574,28.1724,28.4094,230465.53497149,0
+DLX.US,D,20050517,000000,28.4094,28.6658,28.2674,28.6658,201176.21044849,0
+DLX.US,D,20050518,000000,28.6937,28.9279,28.6792,28.8357,263241.41101772,0
+DLX.US,D,20050519,000000,28.7321,28.8357,28.5151,28.7944,328250.44027073,0
+DLX.US,D,20050520,000000,28.7944,28.8146,28.4517,28.8146,328949.41728659,0
+DLX.US,D,20050523,000000,28.779,29.0153,28.7522,28.9182,319983.55264351,0
+DLX.US,D,20050524,000000,28.7867,28.9279,28.5391,28.8281,289443.15301463,0
+DLX.US,D,20050525,000000,28.8722,29.0517,28.7522,28.9279,233402.07179371,0
+DLX.US,D,20050526,000000,28.923,28.9576,28.3509,28.5784,325450.36542925,0
+DLX.US,D,20050527,000000,28.494,28.9115,28.372,28.8281,375042.31594198,0
+DLX.US,D,20050531,000000,28.7666,29.0651,28.7244,28.8453,404604.56442647,0
+DLX.US,D,20050601,000000,28.9499,29.4789,28.8875,29.0517,443687.90072759,0
+DLX.US,D,20050602,000000,29.0651,29.3925,28.9432,29.2869,333432.87045538,0
+DLX.US,D,20050603,000000,29.2273,29.4434,29.1929,29.1986,152845.75198674,0
+DLX.US,D,20050606,000000,29.094,29.4137,28.923,29.3887,224575.7942149,0
+DLX.US,D,20050607,000000,29.3887,29.5154,29.308,29.3521,211969.2072612,0
+DLX.US,D,20050608,000000,29.3521,29.4357,29.0718,29.1074,135335.90897691,0
+DLX.US,D,20050609,000000,29.1228,29.1746,28.8357,29.044,242089.80400276,0
+DLX.US,D,20050610,000000,29.1228,29.1228,28.8511,28.8578,212527.55551827,0
+DLX.US,D,20050613,000000,28.8222,29.2196,28.7244,28.994,242651.27734337,0
+DLX.US,D,20050614,000000,29.023,29.0517,28.9182,28.9855,146823.71602744,0
+DLX.US,D,20050615,000000,29.1659,29.1746,28.9576,29.023,169238.89848239,0
+DLX.US,D,20050616,000000,28.9855,29.3887,28.9115,29.308,158168.81093017,0
+DLX.US,D,20050617,000000,29.4069,29.7708,29.3368,29.5595,392977.17031168,0
+DLX.US,D,20050620,000000,29.5154,29.8139,29.4137,29.7084,196137.53410614,0
+DLX.US,D,20050621,000000,29.7084,29.787,29.5509,29.6517,127764.87328203,0
+DLX.US,D,20050622,000000,29.6641,29.8629,29.622,29.7448,132534.79244093,0
+DLX.US,D,20050623,000000,29.6076,29.7084,29.5595,29.622,140796.4715956,0
+DLX.US,D,20050624,000000,29.6517,29.8303,29.502,29.502,244889.87884423,0
+DLX.US,D,20050627,000000,29.5154,29.5509,29.0373,29.2869,310734.34709385,0
+DLX.US,D,20050628,000000,29.3646,29.5509,29.3004,29.3723,187732.10110916,0
+DLX.US,D,20050629,000000,29.4069,29.4875,29.1746,29.2129,257218.33336391,0
+DLX.US,D,20050630,000000,29.2513,29.3004,28.9778,28.9778,295463.1055849,0
+DLX.US,D,20050701,000000,29.0864,29.3224,29.0864,29.2802,240126.20985239,0
+DLX.US,D,20050705,000000,29.2802,29.3887,29.1862,29.1929,297007.93854246,0
+DLX.US,D,20050706,000000,29.1832,29.3887,28.9499,29.0008,311438.53258225,0
+DLX.US,D,20050707,000000,28.9778,29.094,28.779,28.9576,259743.40085489,0
+DLX.US,D,20050708,000000,29.0517,29.2869,28.994,29.2687,244054.43984764,0
+DLX.US,D,20050711,000000,29.1746,29.6143,29.1746,29.3992,247130.56373412,0
+DLX.US,D,20050712,000000,29.3992,29.5854,29.3224,29.3224,287904.57022413,0
+DLX.US,D,20050713,000000,29.3224,29.6373,29.2937,29.4434,247834.74922253,0
+DLX.US,D,20050714,000000,30.1221,30.1221,29.3723,29.381,388911.43664118,0
+DLX.US,D,20050715,000000,29.381,29.5221,29.2273,29.3004,236625.07460603,0
+DLX.US,D,20050718,000000,29.2273,29.3224,28.9576,29.0373,343520.64008517,0
+DLX.US,D,20050719,000000,29.1468,29.502,29.1228,29.4511,227517.53950966,0
+DLX.US,D,20050720,000000,29.3723,29.8369,29.3723,29.7562,208883.70812412,0
+DLX.US,D,20050721,000000,29.7775,30.1585,29.4069,29.9714,430661.51088656,0
+DLX.US,D,20050722,000000,30.0491,30.4139,29.9003,30.4139,193337.45926467,0
+DLX.US,D,20050725,000000,30.4005,30.4139,30.1298,30.195,206505.51955898,0
+DLX.US,D,20050726,000000,30.2565,30.5838,30.1442,30.5358,215194.29346255,0
+DLX.US,D,20050727,000000,30.5358,30.5358,30.2267,30.2949,182271.53849048,0
+DLX.US,D,20050728,000000,30.2632,30.8373,30.0577,30.6222,387509.31583143,0
+DLX.US,D,20050729,000000,30.5838,30.7009,27.8374,28.5525,1914722.0107599,0
+DLX.US,D,20050801,000000,28.5525,28.5525,27.6751,28.1158,719261.93304302,0
+DLX.US,D,20050802,000000,28.0956,28.157,27.9429,28.0879,424920.73244483,0
+DLX.US,D,20050803,000000,28.0879,28.0879,27.7624,27.9794,580010.29440498,0
+DLX.US,D,20050804,000000,27.6972,27.9026,27.5513,27.8374,309338.47645114,0
+DLX.US,D,20050805,000000,27.8815,27.9794,27.5934,27.6895,222474.69638928,0
+DLX.US,D,20050808,000000,27.7624,27.8027,27.4467,27.5301,334274.55961904,0
+DLX.US,D,20050809,000000,27.56,27.7576,27.5176,27.6434,340300.76235637,0
+DLX.US,D,20050810,000000,27.8248,28.0467,27.6751,27.6751,254978.69016853,0
+DLX.US,D,20050811,000000,27.6511,28.1158,27.5734,28.1023,249094.15788449,0
+DLX.US,D,20050812,000000,27.9247,27.9247,27.4236,27.7049,306396.73115639,0
+DLX.US,D,20050815,000000,27.6972,28.0168,27.6972,27.9871,220651.7309977,0
+DLX.US,D,20050816,000000,27.9871,27.9871,27.5243,27.6386,242235.64123408,0
+DLX.US,D,20050817,000000,27.7106,27.8815,27.6242,27.7173,186747.6997977,0
+DLX.US,D,20050818,000000,27.4399,27.4812,27.2297,27.2594,186892.49533453,0
+DLX.US,D,20050819,000000,27.2681,27.6598,27.2249,27.6598,251755.68735621,0
+DLX.US,D,20050822,000000,28.2309,28.2309,27.56,27.9247,221634.04892013,0
+DLX.US,D,20050823,000000,27.8681,27.9247,27.6002,27.6386,215891.18708937,0
+DLX.US,D,20050824,000000,27.6665,28.1158,27.6156,27.9103,235926.09759018,0
+DLX.US,D,20050825,000000,27.845,27.845,27.6598,27.7864,204403.38003886,0
+DLX.US,D,20050826,000000,27.7173,27.7624,27.5176,27.5436,209446.22315924,0
+DLX.US,D,20050829,000000,27.5436,27.8681,27.4812,27.8681,185207.03361818,0
+DLX.US,D,20050830,000000,27.8901,28.0514,27.7309,27.9631,185349.74576598,0
+DLX.US,D,20050831,000000,28.1158,28.3643,27.9103,28.3643,233542.70055249,0
+DLX.US,D,20050901,000000,28.1934,28.3375,27.725,28.0467,276693.85391311,0
+DLX.US,D,20050902,000000,28.0879,28.181,27.7787,27.9938,180868.37598621,0
+DLX.US,D,20050906,000000,28.1023,28.1724,27.9794,28.1158,173442.13582814,0
+DLX.US,D,20050907,000000,28.2223,28.372,27.9487,28.372,123565.80271432,0
+DLX.US,D,20050908,000000,28.3375,28.5151,28.1877,28.3232,215749.51663609,0
+DLX.US,D,20050909,000000,28.3299,28.4863,28.0812,28.3375,238444.91491409,0
+DLX.US,D,20050912,000000,28.1934,28.5458,28.157,28.4795,223597.64307049,0
+DLX.US,D,20050913,000000,28.2674,28.2761,27.7624,27.9315,158449.02675322,0
+DLX.US,D,20050914,000000,27.9429,28.1647,27.845,28.0956,104516.33521949,0
+DLX.US,D,20050915,000000,28.2828,28.394,28.1158,28.2386,192637.4405543,0
+DLX.US,D,20050916,000000,28.254,28.5458,28.254,28.5007,362995.11893988,0
+DLX.US,D,20050919,000000,28.445,28.4863,27.9717,28.3068,299252.79021038,0
+DLX.US,D,20050920,000000,28.4709,28.4863,27.8517,27.9564,268712.39058149,0
+DLX.US,D,20050921,000000,27.8901,27.8901,27.5734,27.6972,137715.13923656,0
+DLX.US,D,20050922,000000,27.6242,27.9247,27.6002,27.7624,131553.51621299,0
+DLX.US,D,20050923,000000,27.795,28.3576,27.5801,27.9429,350802.08470642,0
+DLX.US,D,20050926,000000,27.8374,28.394,27.8374,28.2608,316764.71660923,0
+DLX.US,D,20050927,000000,28.2674,28.4709,27.3103,28.372,414828.79603699,0
+DLX.US,D,20050928,000000,28.3864,28.3864,27.795,28.0399,175400.52150595,0
+DLX.US,D,20050929,000000,28.0168,28.2608,27.8517,28.2069,230595.74678518,0
+DLX.US,D,20050930,000000,28.1513,28.6792,28.1513,28.6658,242510.6485846,0
+DLX.US,D,20051003,000000,28.5238,28.5238,27.3103,27.3574,681011.95234949,0
+DLX.US,D,20051004,000000,27.4812,27.7624,27.4812,27.5734,218554.79995011,0
+DLX.US,D,20051005,000000,27.5667,27.5734,27.1577,27.1787,292527.61045719,0
+DLX.US,D,20051006,000000,27.2104,27.3429,26.7795,27.125,302890.38743749,0
+DLX.US,D,20051007,000000,27.1309,27.795,26.9868,27.6156,316203.24326861,0
+DLX.US,D,20051010,000000,27.6156,28.1158,27.5513,27.845,364252.4442128,0
+DLX.US,D,20051011,000000,27.8374,28.0467,27.4869,27.56,228359.22867332,0
+DLX.US,D,20051012,000000,27.5243,27.7049,27.3035,27.5734,253575.52766427,0
+DLX.US,D,20051013,000000,27.5801,27.9315,27.4812,27.8171,272491.65826188,0
+DLX.US,D,20051014,000000,27.8374,27.9631,27.5513,27.795,273888.57059909,0
+DLX.US,D,20051017,000000,27.8681,28.2223,27.4083,27.8094,362009.6759339,0
+DLX.US,D,20051018,000000,27.8815,28.1359,27.7864,27.7864,213091.1122479,0
+DLX.US,D,20051019,000000,27.6828,28.0879,27.5243,27.9794,247553.49170498,0
+DLX.US,D,20051020,000000,28.0101,28.0168,27.6434,27.6598,300650.7442421,0
+DLX.US,D,20051021,000000,27.7309,28.0168,27.4236,27.7787,234806.27599249,0
+DLX.US,D,20051024,000000,27.8374,27.9372,27.4946,27.7701,235225.0371853,0
+DLX.US,D,20051025,000000,27.6895,28.1158,27.6434,27.9026,216172.44460695,0
+DLX.US,D,20051026,000000,27.9026,28.2608,27.6002,28.0879,247130.56373412,0
+DLX.US,D,20051027,000000,28.0591,28.0658,24.4917,24.8038,1988970.8703121,0
+DLX.US,D,20051028,000000,24.8038,25.1254,24.2691,24.5821,1076649.6104383,0
+DLX.US,D,20051031,000000,24.5821,24.726,23.7335,23.791,1077913.1858783,0
+DLX.US,D,20051101,000000,23.5596,24.2327,23.5596,24.0406,770254.962671,0
+DLX.US,D,20051102,000000,24.2183,24.441,23.9975,24.0512,859778.18881556,0
+DLX.US,D,20051103,000000,24.1577,24.2029,23.9638,24.0752,529151.64336872,0
+DLX.US,D,20051104,000000,24.0195,24.0896,23.8755,23.9638,369440.08287001,0
+DLX.US,D,20051107,000000,24.2893,24.4122,23.8986,23.9772,640804.62767264,0
+DLX.US,D,20051108,000000,23.9772,24.1434,23.8986,23.9485,493704.86260019,0
+DLX.US,D,20051109,000000,24.0195,24.1731,23.3687,23.4781,655516.47923,0
+DLX.US,D,20051110,000000,23.4781,24.0444,23.3984,23.9975,769135.14107331,0
+DLX.US,D,20051111,000000,23.9638,24.0444,23.8563,23.913,408803.63499417,0
+DLX.US,D,20051114,000000,23.9398,23.9638,23.7545,23.8122,283557.57903608,0
+DLX.US,D,20051115,000000,23.7689,24.1577,23.6413,23.89,415112.13694359,0
+DLX.US,D,20051116,000000,23.9552,23.9552,23.575,23.7612,491185.00358176,0
+DLX.US,D,20051117,000000,23.6337,23.6768,23.2189,23.6654,611951.77314911,0
+DLX.US,D,20051118,000000,23.7335,23.9975,23.6825,23.89,317319.93978277,0
+DLX.US,D,20051121,000000,23.9485,24.0896,23.5549,23.8266,305128.98893835,0
+DLX.US,D,20051122,000000,23.6961,23.8477,23.6202,23.7268,356969.95789706,0
+DLX.US,D,20051123,000000,23.599,23.8266,23.599,23.7191,261002.80951684,0
+DLX.US,D,20051125,000000,23.6202,23.7392,23.5596,23.7191,127348.19547823,0
+DLX.US,D,20051128,000000,23.7191,23.7545,23.4052,23.5673,357392.88586789,0
+DLX.US,D,20051129,000000,23.6413,23.89,23.4129,23.4935,297286.07097648,0
+DLX.US,D,20051130,000000,23.456,23.5107,23.0768,23.1469,566834.94224909,0
+DLX.US,D,20051201,000000,23.1469,23.575,23.1469,23.5596,513738.73140648,0
+DLX.US,D,20051202,000000,23.4637,23.5482,23.2688,23.3398,365511.85287478,0
+DLX.US,D,20051205,000000,23.2784,23.2851,22.7198,22.9194,689280.92336572,0
+DLX.US,D,20051206,000000,22.9194,23.1969,22.762,22.8772,769701.82288646,0
+DLX.US,D,20051207,000000,22.9406,22.9606,22.6199,22.7198,463167.58805484,0
+DLX.US,D,20051208,000000,22.7111,22.7677,22.234,22.3646,667566.80131565,0
+DLX.US,D,20051209,000000,22.3646,22.6774,22.3406,22.6199,433461.58572804,0
+DLX.US,D,20051212,000000,22.6199,22.9837,22.4721,22.5392,404886.86363855,0
+DLX.US,D,20051213,000000,22.5392,22.762,22.427,22.5459,469186.4989306,0
+DLX.US,D,20051214,000000,22.5124,22.7485,22.1265,22.3271,599478.52309261,0
+DLX.US,D,20051215,000000,22.2973,22.2973,22.1265,22.2071,528026.61329848,0
+DLX.US,D,20051216,000000,22.2128,22.4116,21.7693,21.776,1018795.9807709,0
+DLX.US,D,20051219,000000,21.7847,22.0708,21.6033,21.8701,478995.09443185,0
+DLX.US,D,20051220,000000,21.9009,22.0295,21.6033,21.6657,510658.44074194,0
+DLX.US,D,20051221,000000,21.7059,22.0132,21.7059,21.8701,386393.66101178,0
+DLX.US,D,20051222,000000,21.8481,21.8481,21.5581,21.6186,517519.04078137,0
+DLX.US,D,20051223,000000,21.6033,21.9479,21.4036,21.7493,660840.57986795,0
+DLX.US,D,20051227,000000,21.7493,21.8001,21.5217,21.6272,592612.71458065,0
+DLX.US,D,20051228,000000,21.5716,21.7194,21.5495,21.6657,353183.3983551,0
+DLX.US,D,20051229,000000,21.7655,21.8067,21.202,21.49,432060.50661279,0
+DLX.US,D,20051230,000000,21.3843,21.6502,21.3843,21.514,363412.83843817,0
+DLX.US,D,20060103,000000,21.6657,22.0132,21.6425,21.9978,768575.75112173,0
+DLX.US,D,20060104,000000,21.9738,22.3184,21.9546,22.1418,742799.02048468,0
+DLX.US,D,20060105,000000,22.1265,22.3184,22.0794,22.3031,427577.05344399,0
+DLX.US,D,20060106,000000,22.403,22.5249,22.2071,22.3894,351365.64143605,0
+DLX.US,D,20060109,000000,22.4634,22.4721,22.0794,22.234,373921.45264978,0
+DLX.US,D,20060110,000000,22.1639,22.3184,22.0564,22.2858,354868.86007142,0
+DLX.US,D,20060111,000000,22.234,22.3962,22.2186,22.2657,407122.34005588,0
+DLX.US,D,20060112,000000,22.2186,22.3117,21.9546,22.0295,485999.44831358,0
+DLX.US,D,20060113,000000,22.065,22.3338,22.0362,22.2128,275151.10434458,0
+DLX.US,D,20060117,000000,22.2128,22.2128,21.0215,21.0272,1228943.2643351,0
+DLX.US,D,20060118,000000,21.0272,21.3441,20.9428,21.0926,721921.37912572,0
+DLX.US,D,20060119,000000,21.1357,21.177,20.8698,20.8987,461342.53927423,0
+DLX.US,D,20060120,000000,20.913,20.9428,20.7728,20.7728,445229.60860161,0
+DLX.US,D,20060123,000000,20.8065,20.9428,20.5367,20.557,796596.29173218,0
+DLX.US,D,20060124,000000,20.557,20.557,19.9867,20.2708,1537012.9568737,0
+DLX.US,D,20060125,000000,20.4494,20.5434,20.2776,20.4215,866086.69076497,0
+DLX.US,D,20060126,000000,20.1997,20.2075,19.3387,19.4135,1799417.8872003,0
+DLX.US,D,20060127,000000,19.5134,19.9656,19.5019,19.8349,1176822.0795533,0
+DLX.US,D,20060130,000000,19.6315,19.6632,19.3781,19.4961,1019214.7419638,0
+DLX.US,D,20060131,000000,19.5134,19.5134,18.9642,19.1141,1307396.4029274,0
+DLX.US,D,20060201,000000,19.0785,19.1007,18.8606,19.0152,807244.49300806,0
+DLX.US,D,20060202,000000,18.9825,19.1294,18.8212,18.9163,1012489.5622106,0
+DLX.US,D,20060203,000000,18.8808,18.9163,18.685,18.7243,655093.55125915,0
+DLX.US,D,20060206,000000,18.6926,18.8357,18.6101,18.7521,865240.83482327,0
+DLX.US,D,20060207,000000,18.7656,18.8683,18.7013,18.828,614610.1775373,0
+DLX.US,D,20060208,000000,18.9028,19.1947,18.8434,18.9221,824194.9460663,0
+DLX.US,D,20060209,000000,18.9489,19.1227,18.7454,18.7733,695027.95197451,0
+DLX.US,D,20060210,000000,18.7733,18.7934,18.6436,18.709,309755.15425494,0
+DLX.US,D,20060213,000000,18.709,18.8434,18.6638,18.6792,310179.1239203,0
+DLX.US,D,20060214,000000,18.6706,18.9931,18.5947,18.9739,494266.3359408,0
+DLX.US,D,20060215,000000,18.9489,18.9825,18.7867,18.8068,293643.26527685,0
+DLX.US,D,20060216,000000,18.3777,18.5582,18.1992,18.3864,604660.95327727,0
+DLX.US,D,20060217,000000,18.3941,18.466,18.2741,18.3864,385273.83941408,0
+DLX.US,D,20060221,000000,18.2529,18.4593,18.2222,18.2674,619514.47528792,0
+DLX.US,D,20060222,000000,18.2069,18.3652,18.2069,18.3105,337915.28192968,0
+DLX.US,D,20060223,000000,18.2741,18.3422,18.1685,18.1992,630858.52849614,0
+DLX.US,D,20060224,000000,18.2069,18.2069,17.7883,17.9161,769837.2431727,0
+DLX.US,D,20060227,000000,17.9861,18.0869,17.7796,17.8296,649492.35988168,0
+DLX.US,D,20060228,000000,17.8296,17.9448,17.6721,17.6788,563752.56819555,0
+DLX.US,D,20060301,000000,17.6788,17.846,17.6299,17.8373,608022.50145935,0
+DLX.US,D,20060302,000000,17.8373,18.0513,17.6865,18.0236,1050313.4898498,0
+DLX.US,D,20060303,000000,18.7013,18.7013,17.6521,17.7317,591631.43835272,0
+DLX.US,D,20060306,000000,17.794,17.8017,17.4859,17.7385,840725.59623721,0
+DLX.US,D,20060307,000000,17.6645,17.7019,17.4466,17.5608,374620.42966564,0
+DLX.US,D,20060308,000000,17.5204,17.5282,17.1529,17.2163,814670.73316613,0
+DLX.US,D,20060309,000000,17.2373,17.2584,17.0942,17.2094,853478.02042224,0
+DLX.US,D,20060310,000000,17.2094,17.3093,16.8946,17.0511,948324.30551024,0
+DLX.US,D,20060313,000000,17.1806,17.7739,17.0454,17.3505,1312997.5943049,0
+DLX.US,D,20060314,000000,17.3803,17.4178,17.0712,17.3726,780625.03151286,0
+DLX.US,D,20060315,000000,17.4321,17.5368,17.2373,17.3957,652158.05613144,0
+DLX.US,D,20060316,000000,17.3803,17.4024,16.9378,17.1606,834004.58326205,0
+DLX.US,D,20060317,000000,17.1606,17.3957,17.0942,17.1682,730613.2781128,0
+DLX.US,D,20060320,000000,17.2661,17.2661,16.8946,16.9339,468765.65434876,0
+DLX.US,D,20060321,000000,16.9436,17.0712,16.9032,16.9675,357952.27581949,0
+DLX.US,D,20060322,000000,16.9675,17.2527,16.8313,16.9166,650471.5527206,0
+DLX.US,D,20060323,000000,16.9166,18.0657,16.6671,17.8862,2171097.6132657,0
+DLX.US,D,20060324,000000,17.9612,18.1608,17.5608,17.8517,1325048.958085,0
+DLX.US,D,20060327,000000,18.1061,18.6101,18.0715,18.4997,990771.27338247,0
+DLX.US,D,20060328,000000,18.6312,19.1007,18.5649,18.8866,1230761.021254,0
+DLX.US,D,20060329,000000,18.8808,19.0296,18.4862,18.6024,936970.87705144,0
+DLX.US,D,20060330,000000,18.7176,18.8434,18.6312,18.8434,383592.54447578,0
+DLX.US,D,20060331,000000,18.9028,18.9739,18.6101,18.6792,831060.75457828,0
+DLX.US,D,20060403,000000,19.0238,19.0238,18.5074,18.5649,702030.22246723,0
+DLX.US,D,20060404,000000,18.5649,18.6101,18.4862,18.5947,807665.3375899,0
+DLX.US,D,20060405,000000,18.6369,18.7243,18.3499,18.4085,647811.06494339,0
+DLX.US,D,20060406,000000,18.4527,18.4794,18.1685,18.229,385273.83941408,0
+DLX.US,D,20060407,000000,18.3864,18.4239,18.1752,18.2741,449856.81561272,0
+DLX.US,D,20060410,000000,18.3105,18.3355,18.1992,18.2875,475489.79240745,0
+DLX.US,D,20060411,000000,18.2222,18.3652,17.9861,18.0715,420852.91538531,0
+DLX.US,D,20060412,000000,18.1521,18.5208,18.1521,18.5141,640669.20738641,0
+DLX.US,D,20060413,000000,18.5141,18.5294,18.1685,18.2136,318582.47352826,0
+DLX.US,D,20060417,000000,18.3105,18.4085,18.0513,18.1147,561373.3379359,0
+DLX.US,D,20060418,000000,18.1311,18.2069,17.9794,18.1992,498611.24373983,0
+DLX.US,D,20060419,000000,18.1886,18.6024,18.181,18.587,988950.3913799,0
+DLX.US,D,20060420,000000,18.5947,18.7176,18.5582,18.6245,353464.65587265,0
+DLX.US,D,20060421,000000,18.7176,18.7176,18.4527,18.4862,474234.55052353,0
+DLX.US,D,20060424,000000,18.3777,18.3864,18.0322,18.3355,883178.81427649,0
+DLX.US,D,20060425,000000,18.3355,18.4527,17.846,17.9525,1179476.3171634,0
+DLX.US,D,20060426,000000,17.7739,17.846,17.1086,17.1385,1469768.4512033,0
+DLX.US,D,20060427,000000,17.0261,17.0942,16.7899,16.8313,1337653.4616496,0
+DLX.US,D,20060428,000000,16.7669,17.1239,16.7016,17.0174,983910.67334305,0
+DLX.US,D,20060501,000000,17.3726,17.3726,16.7295,16.7736,912038.96066158,0
+DLX.US,D,20060502,000000,16.8313,16.8802,16.6181,16.6872,732432.07672635,0
+DLX.US,D,20060503,000000,16.7458,16.7736,16.4655,16.5232,608163.13021814,0
+DLX.US,D,20060504,000000,16.8802,17.4523,16.8447,17.2163,1119242.4155419,0
+DLX.US,D,20060505,000000,17.2027,17.223,17.0174,17.1019,560111.84588492,0
+DLX.US,D,20060508,000000,17.1893,17.3803,16.9954,17.0261,460217.509204,0
+DLX.US,D,20060509,000000,17.0174,17.0578,16.7228,16.7736,799118.23413963,0
+DLX.US,D,20060510,000000,16.7736,16.8188,16.5759,16.6948,388771.84957691,0
+DLX.US,D,20060511,000000,16.7458,16.7976,16.4885,16.5596,708616.85685066,0
+DLX.US,D,20060512,000000,16.5596,16.6047,16.2821,16.3157,966815.42474798,0
+DLX.US,D,20060515,000000,16.3157,16.4184,16.1813,16.2744,524944.23924493,0
+DLX.US,D,20060516,000000,16.2744,16.3618,16.1669,16.3532,806543.43260319,0
+DLX.US,D,20060517,000000,16.3532,16.5452,16.1669,16.2889,595558.62665345,0
+DLX.US,D,20060518,000000,15.9884,16.0344,15.709,15.7753,660279.10652734,0
+DLX.US,D,20060519,000000,15.8098,15.9183,15.7176,15.8454,523544.2018242,0
+DLX.US,D,20060522,000000,15.7753,15.9183,15.7541,15.7897,649913.20446352,0
+DLX.US,D,20060523,000000,15.8838,15.9183,15.5544,15.5544,740559.3772893,0
+DLX.US,D,20060524,000000,15.6245,15.709,15.4613,15.6831,564174.45447189,0
+DLX.US,D,20060525,000000,15.7609,15.783,15.5544,15.7013,624695.86377807,0
+DLX.US,D,20060526,000000,15.7541,15.8761,15.5823,15.6245,243352.33774826,0
+DLX.US,D,20060530,000000,15.6245,15.6245,15.2261,15.2445,728370.5098339,0
+DLX.US,D,20060531,000000,15.2828,15.5477,15.2445,15.3385,761571.39723999,0
+DLX.US,D,20060601,000000,15.3461,15.6159,15.3385,15.3942,793933.72056595,0
+DLX.US,D,20060602,000000,15.3942,15.4383,15.2598,15.3845,861880.3283357,0
+DLX.US,D,20060605,000000,15.4162,15.4748,15.2742,15.2982,519059.70696089,0
+DLX.US,D,20060606,000000,15.3845,15.3845,15.0754,15.16,573136.15233693,0
+DLX.US,D,20060607,000000,15.2098,15.3769,15.1667,15.3606,1196998.6605074,0
+DLX.US,D,20060608,000000,15.3385,15.3461,15.1053,15.2378,760450.53394779,0
+DLX.US,D,20060609,000000,15.3116,15.3116,15.2328,15.2511,411185.99033736,0
+DLX.US,D,20060612,000000,15.2828,15.3059,15.1839,15.2445,695443.5880838,0
+DLX.US,D,20060613,000000,15.2175,15.3385,15.0956,15.134,484040.02094125,0
+DLX.US,D,20060614,000000,15.1753,15.1887,15.0025,15.0956,645146.41038814,0
+DLX.US,D,20060615,000000,15.0956,15.2905,15.0754,15.2328,442148.27624258,0
+DLX.US,D,20060616,000000,15.2598,15.3116,15.0312,15.0447,553242.91228942,0
+DLX.US,D,20060619,000000,15.0226,15.134,14.7769,14.7961,741959.41471004,0
+DLX.US,D,20060620,000000,14.8268,15.1887,14.8268,14.9353,480815.97643442,0
+DLX.US,D,20060621,000000,14.919,15.2175,14.919,15.0831,343097.71211432,0
+DLX.US,D,20060622,000000,15.0447,15.1263,14.895,14.9497,381903.95767591,0
+DLX.US,D,20060623,000000,14.9641,15.0956,14.7692,14.9574,382048.75321273,0
+DLX.US,D,20060626,000000,14.9574,15.0678,14.8681,14.9891,297704.8321693,0
+DLX.US,D,20060627,000000,15.0226,15.2051,14.9574,15.134,428697.91673619,0
+DLX.US,D,20060628,000000,15.0956,15.1417,14.919,14.9823,332029.70795111,0
+DLX.US,D,20060629,000000,15.0379,15.2665,14.9574,15.2511,367195.23120208,0
+DLX.US,D,20060630,000000,15.3183,15.6534,12.4739,12.4739,7640801.1012717,0
+DLX.US,D,20060703,000000,12.2982,12.3337,10.577,10.7229,3425676.979479,0
+DLX.US,D,20060705,000000,10.7287,10.9984,10.6365,10.6941,3862217.8141771,0
+DLX.US,D,20060706,000000,10.6855,10.6855,10.2227,10.3457,2743255.6144582,0
+DLX.US,D,20060707,000000,10.4186,10.4484,10.0568,10.0865,1393832.0465459,0
+DLX.US,D,20060710,000000,10.0865,10.216,10.0231,10.0568,1041485.1288819,0
+DLX.US,D,20060711,000000,10.0788,10.577,10.05,10.529,1846351.4333249,0
+DLX.US,D,20060712,000000,10.5031,10.6558,10.4051,10.4484,1519080.1858931,0
+DLX.US,D,20060713,000000,10.4551,10.4954,10.2083,10.2554,957149.54139455,0
+DLX.US,D,20060714,000000,10.2708,10.3236,10.1075,10.2227,1158748.6798139,0
+DLX.US,D,20060717,000000,10.2766,10.4484,10.242,10.3984,945663.81773304,0
+DLX.US,D,20060718,000000,10.433,10.5166,10.315,10.3784,909932.65436342,0
+DLX.US,D,20060719,000000,10.3784,10.5924,10.3658,10.4954,857256.24640813,0
+DLX.US,D,20060720,000000,10.4954,10.55,10.2227,10.2304,796454.62127889,0
+DLX.US,D,20060721,000000,10.2304,10.2304,9.75045,9.77543,1716622.9658925,0
+DLX.US,D,20060724,000000,9.978,9.978,9.26375,9.6871,2303629.2806232,0
+DLX.US,D,20060725,000000,9.69479,9.88586,9.63526,9.76677,916798.46287538,0
+DLX.US,D,20060726,000000,9.71495,9.81479,9.46438,9.81479,1624995.5168387,0
+DLX.US,D,20060727,000000,10.7075,12.0553,10.4186,11.3277,4476266.5183737,0
+DLX.US,D,20060728,000000,11.4285,12.4115,11.4285,12.1715,2554820.3695551,0
+DLX.US,D,20060731,000000,12.1715,12.1859,11.9996,12.1341,1557186.4127442,0
+DLX.US,D,20060801,000000,12.1111,12.1782,12.0303,12.0303,1051716.652354,0
+DLX.US,D,20060802,000000,12.0899,12.0967,11.8346,11.9335,1146283.7633135,0
+DLX.US,D,20060803,000000,11.8845,12.1034,11.6695,12.0553,813404.03264262,0
+DLX.US,D,20060804,000000,12.1341,12.1341,11.7194,11.8845,744902.20169931,0
+DLX.US,D,20060807,000000,11.8471,11.9055,11.704,11.8077,1000724.6644205,0
+DLX.US,D,20060808,000000,11.8537,12.1034,11.7722,11.7866,700347.88583442,0
+DLX.US,D,20060809,000000,11.8912,11.9488,11.442,11.6051,875050.47201903,0
+DLX.US,D,20060810,000000,11.5638,11.9929,11.5197,11.9191,733550.85662954,0
+DLX.US,D,20060811,000000,11.8624,11.8624,11.6858,11.7933,568096.43430008,0
+DLX.US,D,20060814,000000,11.8971,12.2061,11.7866,12.0073,706233.45981298,0
+DLX.US,D,20060815,000000,12.1581,12.3021,12.0967,12.2915,635199.26951714,0
+DLX.US,D,20060816,000000,12.3722,12.64,12.3482,12.6226,893542.63295128,0
+DLX.US,D,20060817,000000,12.3568,12.4115,12.2061,12.2253,658603.02006158,0
+DLX.US,D,20060818,000000,12.2339,12.4403,12.0745,12.4115,389612.49704606,0
+DLX.US,D,20060821,000000,12.3568,12.4403,12.2061,12.3242,610825.70138436,0
+DLX.US,D,20060822,000000,12.2915,12.6668,12.2551,12.4115,579586.32473961,0
+DLX.US,D,20060823,000000,12.4816,12.5986,11.9055,11.9996,678775.43423763,0
+DLX.US,D,20060824,000000,12.0496,12.3644,12.0303,12.2781,394095.95021486,0
+DLX.US,D,20060825,000000,12.2781,12.426,12.1034,12.1638,422954.01321093,0
+DLX.US,D,20060828,000000,12.1034,12.6525,12.0745,12.64,593037.72594052,0
+DLX.US,D,20060829,000000,12.614,12.8195,12.426,12.7648,777122.85457199,0
+DLX.US,D,20060830,000000,12.711,12.9442,12.4345,12.8262,527888.06792873,0
+DLX.US,D,20060831,000000,12.927,12.9567,12.7648,12.7926,518504.48378735,0
+DLX.US,D,20060901,000000,12.8618,12.8675,12.5421,12.6352,280760.62927813,0
+DLX.US,D,20060905,000000,12.5699,12.7926,12.3876,12.6967,631700.2176598,0
+DLX.US,D,20060906,000000,12.6352,12.6352,12.3175,12.4067,460361.2630463,0
+DLX.US,D,20060907,000000,12.3088,12.5421,12.1715,12.2551,372520.37353453,0
+DLX.US,D,20060908,000000,12.2061,12.3644,11.9996,12.3337,277391.78923447,0
+DLX.US,D,20060911,000000,12.2186,12.2781,11.9996,12.2781,468906.28310755,0
+DLX.US,D,20060912,000000,12.3088,12.9126,12.2781,12.8137,517802.38168795,0
+DLX.US,D,20060913,000000,12.7695,12.8809,12.5132,12.5852,391572.9661129,0
+DLX.US,D,20060914,000000,12.4978,12.7274,12.4624,12.6352,285240.95736338,0
+DLX.US,D,20060915,000000,12.7053,12.7274,12.3088,12.5132,566697.43857385,0
+DLX.US,D,20060918,000000,12.447,12.8262,12.3876,12.7561,409784.91122211,0
+DLX.US,D,20060919,000000,12.7187,12.7187,12.1994,12.4978,493144.4309541,0
+DLX.US,D,20060920,000000,12.5209,12.9501,12.5209,12.927,445229.60860161,0
+DLX.US,D,20060921,000000,12.927,12.9567,12.4901,12.5622,482916.03256551,0
+DLX.US,D,20060922,000000,12.4816,12.5929,12.3088,12.5785,279630.39073534,0
+DLX.US,D,20060925,000000,12.5785,12.9193,12.4901,12.8195,380786.21946725,0
+DLX.US,D,20060926,000000,12.8464,12.9442,12.4739,12.6226,463444.67879435,0
+DLX.US,D,20060927,000000,12.6226,12.7782,12.5929,12.6525,343798.7725192,0
+DLX.US,D,20060928,000000,12.6909,12.7504,12.4816,12.4901,490205.81074285,0
+DLX.US,D,20060929,000000,12.447,12.6832,12.2061,12.2061,826434.58926167,0
+DLX.US,D,20061002,000000,12.1994,12.5852,12.1341,12.3337,748824.18152751,0
+DLX.US,D,20061003,000000,12.2704,12.7648,12.2704,12.6755,749101.27226702,0
+DLX.US,D,20061004,000000,12.6352,12.7926,12.4624,12.6226,478995.09443185,0
+DLX.US,D,20061005,000000,12.614,12.8675,12.5132,12.7648,501268.60643351,0
+DLX.US,D,20061006,000000,12.7648,12.9442,12.6352,12.8551,377843.43247798,0
+DLX.US,D,20061009,000000,12.7648,13.3849,12.7561,13.2908,619936.36156426,0
+DLX.US,D,20061010,000000,13.3244,13.4905,13.2045,13.3456,391013.57616131,0
+DLX.US,D,20061011,000000,13.2764,13.3139,12.8675,12.998,378408.03090211,0
+DLX.US,D,20061012,000000,14.6329,15.5324,14.5628,15.1974,3118296.8887057,0
+DLX.US,D,20061013,000000,15.0956,15.5266,14.9756,15.5266,1998212.7840001,0
+DLX.US,D,20061016,000000,15.1974,15.7013,15.1887,15.6312,866086.69076497,0
+DLX.US,D,20061017,000000,15.4882,15.5544,15.2378,15.4162,1405184.4333101,0
+DLX.US,D,20061018,000000,15.4882,15.9529,15.4882,15.6764,1113218.2961937,0
+DLX.US,D,20061019,000000,15.709,16.0594,15.5103,15.8041,655378.97555475,0
+DLX.US,D,20061020,000000,15.8761,15.9326,15.6159,15.7397,587005.27303612,0
+DLX.US,D,20061023,000000,15.7397,15.9529,15.5756,15.7474,485999.44831358,0
+DLX.US,D,20061024,000000,15.7541,15.8291,15.5401,15.6245,618810.28979951,0
+DLX.US,D,20061025,000000,15.6245,15.7397,15.4162,15.709,606900.59647265,0
+DLX.US,D,20061026,000000,15.9183,16.0258,15.3942,15.5477,1070770.2866269,0
+DLX.US,D,20061027,000000,15.5103,15.8692,15.5103,15.7013,864686.65334423,0
+DLX.US,D,20061030,000000,15.6966,16.3368,15.4613,16.2389,861040.72256106,0
+DLX.US,D,20061031,000000,16.2245,16.381,15.9663,16.1813,608303.75897692,0
+DLX.US,D,20061101,000000,16.2744,16.4184,15.9884,16.0815,846888.26095529,0
+DLX.US,D,20061102,000000,16.0815,16.2043,15.783,15.8616,692925.81245439,0
+DLX.US,D,20061103,000000,15.8982,16.1592,15.7753,16.0181,543297.85480743,0
+DLX.US,D,20061106,000000,16.0411,16.2744,16.0085,16.1112,442148.27624258,0
+DLX.US,D,20061107,000000,16.0968,16.3301,15.9183,16.2322,511078.24362927,0
+DLX.US,D,20061108,000000,16.1189,17.0328,16.0344,16.7899,1199799.7770434,0
+DLX.US,D,20061109,000000,16.8447,16.8447,16.6047,16.7295,589531.38222161,0
+DLX.US,D,20061110,000000,16.6315,17.1606,16.6315,17.0511,770961.23154843,0
+DLX.US,D,20061113,000000,17.0655,17.5004,17.0021,17.3957,1270131.8652399,0
+DLX.US,D,20061114,000000,17.46,17.6367,17.1739,17.4859,1160010.1718649,0
+DLX.US,D,20061115,000000,17.5282,17.8804,17.4927,17.846,1035038.0815628,0
+DLX.US,D,20061116,000000,17.7662,17.846,17.582,17.7586,553804.38563003,0
+DLX.US,D,20061117,000000,17.7586,17.8094,17.5089,17.7519,416231.95854126,0
+DLX.US,D,20061120,000000,17.817,17.846,17.582,17.8373,450689.12952579,0
+DLX.US,D,20061121,000000,17.794,17.8373,16.8802,17.1739,1366513.6080349,0
+DLX.US,D,20061122,000000,17.245,17.6021,17.1806,17.5521,442849.33664746,0
+DLX.US,D,20061124,000000,17.4255,17.6097,17.2163,17.5282,117962.52794783,0
+DLX.US,D,20061127,000000,17.4523,17.5954,16.8447,16.9503,694600.85722563,0
+DLX.US,D,20061128,000000,16.959,17.1739,16.812,17.1163,472133.45269791,0
+DLX.US,D,20061129,000000,17.2747,17.6521,17.223,17.4927,504633.27969913,0
+DLX.US,D,20061130,000000,17.4802,17.6952,17.2747,17.5762,591214.76054893,0
+DLX.US,D,20061201,000000,17.5204,17.6645,17.3505,17.5887,794633.73927632,0
+DLX.US,D,20061204,000000,17.5608,17.9861,17.4859,17.846,558292.00557686,0
+DLX.US,D,20061205,000000,17.9381,18.0159,17.7019,17.9161,552546.01866258,0
+DLX.US,D,20061206,000000,17.8804,18.3941,17.8373,18.2674,655797.73674756,0
+DLX.US,D,20061207,000000,18.2674,18.2674,17.7883,17.817,575942.47734546,0
+DLX.US,D,20061208,000000,17.7739,17.9861,17.5282,17.8373,625117.75005441,0
+DLX.US,D,20061211,000000,17.846,18.0236,17.8017,17.8373,864262.68367887,0
+DLX.US,D,20061212,000000,17.7739,17.8804,17.6299,17.8373,481098.27564648,0
+DLX.US,D,20061213,000000,17.9736,18.0715,17.7519,17.8373,860899.05210776,0
+DLX.US,D,20061214,000000,17.8517,17.9161,17.5954,17.7095,668965.79704188,0
+DLX.US,D,20061215,000000,17.6721,17.7095,17.0386,17.0454,1844808.6837563,0
+DLX.US,D,20061218,000000,17.0942,17.4466,16.9675,17.1239,640392.11664689,0
+DLX.US,D,20061219,000000,16.9897,17.0174,16.598,16.7736,1051853.1143348,0
+DLX.US,D,20061220,000000,17.2027,17.9161,17.2027,17.2527,1535892.0935815,0
+DLX.US,D,20061221,000000,17.2027,17.4101,17.1606,17.1606,1048914.4941235,0
+DLX.US,D,20061222,000000,17.1893,17.196,16.812,17.0174,731171.62636989,0
+DLX.US,D,20061226,000000,17.0261,17.2747,16.9954,17.1739,562215.02709956,0
+DLX.US,D,20061227,000000,17.2939,17.6721,17.1086,17.6367,1955625.1873692,0
+DLX.US,D,20061228,000000,17.6367,18.0869,17.6299,17.9612,799675.5407022,0
+DLX.US,D,20061229,000000,17.9161,18.0322,17.8517,17.9861,816211.39934565,0
+DLX.US,D,20070103,000000,18.06,18.3777,17.9381,18.2952,1651476.4329642,0
+DLX.US,D,20070104,000000,18.2222,18.7992,18.1464,18.5371,2000599.3061214,0
+DLX.US,D,20070105,000000,18.4161,18.9403,18.2875,18.709,1335131.5192422,0
+DLX.US,D,20070108,000000,18.7013,18.9999,18.0792,18.8357,933892.66977593,0
+DLX.US,D,20070109,000000,18.8357,19.1064,18.6186,18.9575,752326.35846837,0
+DLX.US,D,20070110,000000,18.852,19.2436,18.5294,19.1141,1093329.222924,0
+DLX.US,D,20070111,000000,19.1515,19.8869,19.1515,19.7861,1338912.8703116,0
+DLX.US,D,20070112,000000,19.7928,20.0846,19.7524,20.0135,1092064.6057896,0
+DLX.US,D,20070116,000000,20.0135,20.0989,19.8503,20.0193,786227.26458484,0
+DLX.US,D,20070117,000000,19.8648,20.1643,19.6391,20.0989,740977.0967876,0
+DLX.US,D,20070118,000000,20.0846,20.1076,19.7745,19.8869,636325.34128188,0
+DLX.US,D,20070119,000000,19.8869,20.0058,19.594,19.9732,800239.09743183,0
+DLX.US,D,20070122,000000,19.9732,19.9732,19.5326,19.7745,715620.16903788,0
+DLX.US,D,20070123,000000,19.8062,20.0664,19.6161,19.9502,524106.71685932,0
+DLX.US,D,20070124,000000,19.9867,20.3361,19.9233,20.2363,735935.29536172,0
+DLX.US,D,20070125,000000,20.2363,21.0705,20.0193,20.5204,1161270.6222213,0
+DLX.US,D,20070126,000000,20.4869,20.7143,19.8129,20.6635,1311874.6476237,0
+DLX.US,D,20070129,000000,20.5761,20.8497,20.5079,20.8497,999176.70637945,0
+DLX.US,D,20070130,000000,21.2337,21.392,21.0436,21.3296,1360630.1174452,0
+DLX.US,D,20070131,000000,21.2461,21.4113,21.151,21.3576,939215.72871936,0
+DLX.US,D,20070201,000000,21.4036,21.5965,21.2692,21.537,628201.16580246,0
+DLX.US,D,20070202,000000,21.6033,21.9901,21.537,21.8701,846888.26095529,0
+DLX.US,D,20070205,000000,21.8193,22.1265,21.7693,22.0362,822513.651128,0
+DLX.US,D,20070206,000000,22.0362,22.4355,21.9738,22.3184,526904.70831177,0
+DLX.US,D,20070207,000000,22.3578,22.9683,22.1917,22.9683,1161270.6222213,0
+DLX.US,D,20070208,000000,22.905,22.9837,22.7437,22.977,715479.54027909,0
+DLX.US,D,20070209,000000,22.977,23.0183,22.592,22.8406,635903.45500555,0
+DLX.US,D,20070212,000000,22.9338,23.1238,22.8925,23.1048,473439.7376128,0
+DLX.US,D,20070213,000000,23.0931,23.3398,22.9837,23.3081,857866.67939067,0
+DLX.US,D,20070214,000000,23.4129,23.5175,23.2189,23.4493,635590.94665271,0
+DLX.US,D,20070215,000000,23.3081,23.6721,23.0414,23.5059,899985.51349241,0
+DLX.US,D,20070216,000000,23.5059,23.5837,23.1853,23.4935,479133.6398016,0
+DLX.US,D,20070220,000000,23.3398,23.8055,23.2189,23.6202,638425.39741298,0
+DLX.US,D,20070221,000000,23.5107,23.7335,23.4848,23.6057,1032099.4613515,0
+DLX.US,D,20070222,000000,23.6884,23.7689,23.2996,23.6337,951684.81199782,0
+DLX.US,D,20070223,000000,23.5673,23.7392,23.4263,23.626,799261.98798193,0
+DLX.US,D,20070226,000000,23.5903,23.6654,23.2046,23.4263,632949.20937666,0
+DLX.US,D,20070227,000000,22.856,22.8992,19.9502,22.1332,1308090.1714707,0
+DLX.US,D,20070228,000000,21.37,22.2916,21.37,22.0362,1084497.7368727,0
+DLX.US,D,20070301,000000,21.6992,22.403,21.4583,22.2071,782305.28475664,0
+DLX.US,D,20070302,000000,22.0919,22.0967,21.3968,21.4583,755547.27789168,0
+DLX.US,D,20070305,000000,21.2337,21.4583,20.9495,20.9639,1128917.674146,0
+DLX.US,D,20070306,000000,21.0628,21.8615,21.0272,21.5658,2454233.3060254,0
+DLX.US,D,20070307,000000,21.514,21.7059,21.2528,21.4276,904749.18248426,0
+DLX.US,D,20070308,000000,21.6502,21.776,21.49,21.5774,504355.1472651,0
+DLX.US,D,20070309,000000,21.7569,22.0208,21.5581,21.8193,374620.42966564,0
+DLX.US,D,20070312,000000,21.7493,22.7984,21.6715,22.7543,806687.1864455,0
+DLX.US,D,20070313,000000,22.592,22.8205,22.28,22.3271,954905.73142112,0
+DLX.US,D,20070314,000000,22.2973,22.8406,22.1332,22.7024,986564.91095319,0
+DLX.US,D,20070315,000000,22.736,22.9837,22.736,22.9271,563752.56819555,0
+DLX.US,D,20070316,000000,22.9271,23.0414,22.8128,22.9539,881357.93227393,0
+DLX.US,D,20070319,000000,23.241,23.5673,23.1853,23.5549,623152.07251502,0
+DLX.US,D,20070320,000000,23.5396,23.6413,23.2266,23.4129,548619.87205636,0
+DLX.US,D,20070321,000000,23.4493,23.6961,23.1048,23.6768,1115040.2198906,0
+DLX.US,D,20070322,000000,23.6768,24.0896,23.5319,24.0444,767034.04324769,0
+DLX.US,D,20070323,000000,24.0675,24.2029,23.8755,24.0512,461064.4068402,0
+DLX.US,D,20070326,000000,24.0042,24.2327,23.7996,24.2327,822231.35191594,0
+DLX.US,D,20070327,000000,24.105,24.129,23.7459,23.8266,334833.94957063,0
+DLX.US,D,20070328,000000,23.7996,23.9485,23.383,23.6337,474791.8570861,0
+DLX.US,D,20070329,000000,23.7545,23.9552,23.2784,23.648,449571.39131712,0
+DLX.US,D,20070330,000000,23.7114,24.0282,23.6567,23.9321,714080.54455287,0
+DLX.US,D,20070402,000000,23.9321,24.441,23.8266,24.4323,888217.49061883,0
+DLX.US,D,20070403,000000,24.5388,25.2541,24.4832,24.8106,1133674.0512763,0
+DLX.US,D,20070404,000000,24.8547,25.0313,24.726,24.8892,378545.53457736,0
+DLX.US,D,20070405,000000,24.7817,25.1965,24.6752,24.968,536157.03894496,0
+DLX.US,D,20070409,000000,24.9027,25.0543,24.7529,24.8326,294624.54150476,0
+DLX.US,D,20070410,000000,24.7751,25.039,24.7751,24.8892,237044.87749335,0
+DLX.US,D,20070411,000000,24.9411,24.9833,24.3335,24.4985,832462.87538803,0
+DLX.US,D,20070412,000000,24.4122,25.325,24.2029,25.325,780208.35370906,0
+DLX.US,D,20070413,000000,25.2906,25.3126,24.9833,25.0678,429679.19296413,0
+DLX.US,D,20070416,000000,25.1831,25.3395,25.1177,25.2473,394657.42355546,0
+DLX.US,D,20070417,000000,25.2607,25.519,25.2607,25.4585,486559.87995967,0
+DLX.US,D,20070418,000000,25.4585,25.6389,25.2819,25.5401,427013.49671437,0
+DLX.US,D,20070419,000000,25.2906,25.8866,25.0543,25.6323,700908.31748052,0
+DLX.US,D,20070420,000000,26.0989,26.3033,25.6543,25.9692,454895.49195506,0
+DLX.US,D,20070423,000000,25.8031,26.4098,25.5056,25.5257,820837.56466225,0
+DLX.US,D,20070424,000000,26.4098,27.9487,26.3811,27.6242,2695485.5876426,0
+DLX.US,D,20070425,000000,27.6895,27.8374,26.6978,27.0435,1063902.3947258,0
+DLX.US,D,20070426,000000,26.5606,28.0879,26.5606,28.0399,994973.4690337,0
+DLX.US,D,20070427,000000,27.845,28.0879,27.4677,27.7509,976482.34979596,0
+DLX.US,D,20070430,000000,27.8748,28.8722,26.9513,27.0175,1396827.9599551,0
+DLX.US,D,20070501,000000,27.1173,27.8171,26.8793,27.4399,1233421.5090313,0
+DLX.US,D,20070502,000000,27.7106,28.6658,27.4812,28.5238,960235.04053162,0
+DLX.US,D,20070503,000000,28.3509,29.1515,28.1934,28.2828,705670.94477785,0
+DLX.US,D,20070504,000000,28.2608,28.9576,28.2608,28.9576,461763.38385607,0
+DLX.US,D,20070507,000000,28.7321,28.923,28.4257,28.4795,507854.19912244,0
+DLX.US,D,20070508,000000,28.1934,28.4257,27.8027,28.2309,837090.08239913,0
+DLX.US,D,20070509,000000,28.1243,28.8357,28.0658,28.6495,720242.16757644,0
+DLX.US,D,20070510,000000,28.5871,28.5871,27.9487,28.1436,458264.33199871,0
+DLX.US,D,20070511,000000,28.2674,29.0651,28.2674,29.0651,527496.39079316,0
+DLX.US,D,20070514,000000,28.994,29.044,28.4709,28.6178,822795.95034007,0
+DLX.US,D,20070515,000000,28.7944,29.9214,28.759,28.8875,1164071.7387573,0
+DLX.US,D,20070516,000000,29.0297,29.787,28.994,29.787,697993.656243,0
+DLX.US,D,20070517,000000,29.6076,29.9435,29.1746,29.5279,936463.57182533,0
+DLX.US,D,20070518,000000,29.6574,30.1298,29.4069,29.9368,731033.08100012,0
+DLX.US,D,20070521,000000,29.9368,30.3794,29.8696,30.1221,415841.32310022,0
+DLX.US,D,20070522,000000,30.2632,30.6654,30.0866,30.5291,624135.43213197,0
+DLX.US,D,20070523,000000,30.5157,30.6222,29.908,30.0731,507434.39623511,0
+DLX.US,D,20070524,000000,30.1144,30.8977,29.4511,29.7631,960953.80974316,0
+DLX.US,D,20070525,000000,29.8082,30.4878,29.8082,30.3861,524106.71685932,0
+DLX.US,D,20070529,000000,30.316,30.8152,30.2076,30.2632,475068.94782562,0
+DLX.US,D,20070530,000000,30.171,31.1214,30.0798,31.0773,574401.81116594,0
+DLX.US,D,20070531,000000,31.2289,31.8922,30.6587,31.1714,777956.21017957,0
+DLX.US,D,20070601,000000,31.3355,31.9777,31.3355,31.8836,839884.94876807,0
+DLX.US,D,20070604,000000,32.0161,32.0843,31.2357,31.4708,772780.03016197,0
+DLX.US,D,20070605,000000,31.2635,31.7406,30.892,31.1003,725143.34024353,0
+DLX.US,D,20070606,000000,30.87,31.2011,30.4476,30.8776,814948.86560017,0
+DLX.US,D,20070607,000000,30.8008,31.2635,30.6799,31.0436,1070486.9457202,0
+DLX.US,D,20070608,000000,30.892,31.13,30.4946,31.0849,350802.08470642,0
+DLX.US,D,20070611,000000,30.9802,31.2846,30.6587,30.9274,457277.84729825,0
+DLX.US,D,20070612,000000,30.7844,30.8373,29.9521,30.0347,616847.73734367,0
+DLX.US,D,20070613,000000,29.908,30.7634,29.8446,30.6442,493289.22649091,0
+DLX.US,D,20070614,000000,30.652,31.2424,30.6357,30.747,338340.29328954,0
+DLX.US,D,20070615,000000,31.6733,31.7406,30.8776,30.9918,705811.57353664,0
+DLX.US,D,20070618,000000,30.9735,30.9735,30.2343,30.4293,404604.56442647,0
+DLX.US,D,20070619,000000,30.3708,30.747,29.8494,30.5627,722204.7200323,0
+DLX.US,D,20070620,000000,30.5982,30.6933,29.7515,29.7708,1045274.8135074,0
+DLX.US,D,20070621,000000,29.7775,29.887,29.0297,29.6948,885416.37408285,0
+DLX.US,D,20070622,000000,29.6948,29.7562,28.8952,29.3137,903774.15642339,0
+DLX.US,D,20070625,000000,29.3137,29.3137,28.1158,28.4517,1269848.5243333,0
+DLX.US,D,20070626,000000,28.5659,29.0651,28.2012,28.8281,923102.79804675,0
+DLX.US,D,20070627,000000,28.5458,29.787,28.2933,29.6728,804165.24403804,0
+DLX.US,D,20070628,000000,29.6948,29.9003,29.1141,29.1929,459799.78970568,0
+DLX.US,D,20070629,000000,29.3589,29.7151,28.8798,28.9855,573559.08030777,0
+DLX.US,D,20070702,000000,29.1391,30.0078,29.1141,29.787,623152.07251502,0
+DLX.US,D,20070703,000000,29.7947,30.0145,29.4645,29.7448,208044.10234947,0
+DLX.US,D,20070705,000000,29.5778,29.9656,29.3723,29.8783,297007.93854246,0
+DLX.US,D,20070706,000000,29.9714,30.195,29.5442,30.0145,539374.83328474,0
+DLX.US,D,20070709,000000,30.1221,30.3285,29.9714,30.1298,707631.41384469,0
+DLX.US,D,20070710,000000,29.8082,29.8696,29.1141,29.2196,631138.74431919,0
+DLX.US,D,20070711,000000,29.1746,29.7084,29.1141,29.3445,383592.54447578,0
+DLX.US,D,20070712,000000,29.5595,30.0577,29.4789,29.9281,315495.93269668,0
+DLX.US,D,20070713,000000,29.9579,30.0414,29.4357,29.6794,308076.98440017,0
+DLX.US,D,20070716,000000,29.5154,29.7007,29.2053,29.4434,334412.0632943,0
+DLX.US,D,20070717,000000,29.5442,29.9714,29.3291,29.7947,348839.53225057,0
+DLX.US,D,20070718,000000,29.5989,29.5989,28.6658,28.7522,678215.00259154,0
+DLX.US,D,20070719,000000,28.9039,29.26,28.8222,29.1391,387932.24380228,0
+DLX.US,D,20070720,000000,29.0718,29.0864,28.372,28.5784,674149.26892104,0
+DLX.US,D,20070723,000000,28.6427,29.3992,28.4574,28.4641,845914.27658891,0
+DLX.US,D,20070724,000000,28.0879,28.0879,25.8531,26.358,1731054.6016268,0
+DLX.US,D,20070725,000000,26.6978,27.2518,25.9951,26.7372,1087299.8951033,0
+DLX.US,D,20070726,000000,27.8374,28.759,26.0508,28.636,1892158.9076847,0
+DLX.US,D,20070727,000000,28.494,28.6937,26.7189,26.8102,1339475.3853468,0
+DLX.US,D,20070730,000000,26.9225,27.6309,26.5663,27.0301,1471311.2007719,0
+DLX.US,D,20070731,000000,27.7624,28.8146,26.6451,26.9513,1566152.2773873,0
+DLX.US,D,20070801,000000,26.3397,27.5368,26.3177,26.6978,1631298.8103156,0
+DLX.US,D,20070802,000000,26.7651,27.4677,26.5817,27.3938,1853916.2188526,0
+DLX.US,D,20070803,000000,27.5176,27.6598,26.0662,26.1132,1015990.6974569,0
+DLX.US,D,20070806,000000,26.1132,26.2399,24.9248,25.662,1827155.0869042,0
+DLX.US,D,20070807,000000,25.662,25.7301,24.1203,24.7817,1426621.4646208,0
+DLX.US,D,20070808,000000,25.0543,25.2224,21.8337,22.9107,3531447.5148879,0
+DLX.US,D,20070809,000000,22.9107,22.9107,20.7728,21.0215,3590151.167275,0
+DLX.US,D,20070810,000000,20.793,25.4662,20.3861,25.304,2839502.9786615,0
+DLX.US,D,20070813,000000,26.3397,26.983,26.0508,26.1785,1315377.866259,0
+DLX.US,D,20070814,000000,25.784,26.7189,25.3183,25.3587,844650.70114893,0
+DLX.US,D,20070815,000000,25.1965,26.1209,24.1577,24.2403,1089546.8301601,0
+DLX.US,D,20070816,000000,24.1875,25.2684,23.4935,25.1965,1378424.3430561,0
+DLX.US,D,20070817,000000,26.2025,27.2815,25.4258,25.567,1228097.4083933,0
+DLX.US,D,20070820,000000,25.5805,26.4098,25.1831,25.9951,617269.62361999,0
+DLX.US,D,20070821,000000,25.662,26.5096,25.4182,26.3724,558994.10767626,0
+DLX.US,D,20070822,000000,26.4608,26.7564,26.0221,26.6154,1151181.810897,0
+DLX.US,D,20070823,000000,26.9225,27.4591,26.5337,26.7439,598919.13314102,0
+DLX.US,D,20070824,000000,26.6537,26.7122,25.9904,26.0835,584906.25859952,0
+DLX.US,D,20070827,000000,25.9414,26.5538,25.7071,26.333,465407.2312502,0
+DLX.US,D,20070828,000000,26.4098,26.5817,25.231,25.2541,486699.46702394,0
+DLX.US,D,20070829,000000,25.4451,26.7045,25.2607,26.6978,754146.19877642,0
+DLX.US,D,20070830,000000,26.3397,27.2594,26.3397,26.8879,580426.97220877,0
+DLX.US,D,20070831,000000,27.15,27.2297,26.7122,27.1386,455739.26450775,0
+DLX.US,D,20070904,000000,27.0098,27.15,26.5039,26.9455,425058.23612008,0
+DLX.US,D,20070905,000000,26.4962,26.7372,26.2102,26.5096,711417.97338665,0
+DLX.US,D,20070906,000000,26.7564,26.8879,26.3513,26.8726,340018.46314431,0
+DLX.US,D,20070907,000000,26.4665,26.8178,26.0748,26.31,560814.98967883,0
+DLX.US,D,20070910,000000,26.4608,26.8956,25.6025,26.5096,749101.27226702,0
+DLX.US,D,20070911,000000,26.5606,26.6978,25.9769,26.3888,546384.39563902,0
+DLX.US,D,20070912,000000,26.2255,26.31,25.6476,25.901,804165.24403804,0
+DLX.US,D,20070913,000000,25.8675,25.8675,25.1609,25.4451,762556.84024596,0
+DLX.US,D,20070914,000000,25.1831,25.6956,25.1831,25.5526,590231.40093198,0
+DLX.US,D,20070917,000000,25.4451,25.5401,25.0179,25.3395,672891.94364811,0
+DLX.US,D,20070918,000000,25.4451,26.7564,25.3587,26.333,834702.51858341,0
+DLX.US,D,20070919,000000,26.524,27.4083,26.5039,27.1941,919456.86726358,0
+DLX.US,D,20070920,000000,26.9387,27.1173,26.2543,26.5403,792533.68314522,0
+DLX.US,D,20070921,000000,26.7861,27.3574,26.6211,26.8659,993432.80285418,0
+DLX.US,D,20070924,000000,26.9387,27.4467,26.3397,26.4041,512332.44381868,0
+DLX.US,D,20070925,000000,26.31,26.7045,25.9634,26.4539,647955.86048021,0
+DLX.US,D,20070926,000000,26.5894,27.4083,26.3811,27.0905,912738.97937196,0
+DLX.US,D,20070927,000000,27.1309,27.4236,26.574,26.7651,427862.4777396,0
+DLX.US,D,20070928,000000,26.6211,27.2518,26.2466,26.2966,649211.10236413,0
+DLX.US,D,20071001,000000,26.2255,27.3804,26.1785,27.2902,402639.92858159,0
+DLX.US,D,20071002,000000,27.2181,27.7864,27.0905,27.6895,602000.46550007,0
+DLX.US,D,20071003,000000,27.6002,27.6972,26.9043,27.1309,484600.45258736,0
+DLX.US,D,20071004,000000,27.2681,27.6069,27.0175,27.4015,296726.68102489,0
+DLX.US,D,20071005,000000,27.6598,28.5458,27.4869,28.4574,582381.19110854,0
+DLX.US,D,20071008,000000,28.4709,28.759,27.6242,27.9487,616432.10123438,0
+DLX.US,D,20071009,000000,27.9871,28.0591,27.1386,27.3804,773197.74966027,0
+DLX.US,D,20071010,000000,27.3372,27.8901,27.1643,27.725,588408.43554038,0
+DLX.US,D,20071011,000000,27.8027,28.1436,27.5243,27.9717,721503.65962741,0
+DLX.US,D,20071012,000000,28.0514,28.1513,27.6242,28.0168,489643.29570774,0
+DLX.US,D,20071015,000000,28.0101,28.1436,27.4015,27.6598,435564.76694267,0
+DLX.US,D,20071016,000000,27.6511,27.7701,27.15,27.3938,424076.95989214,0
+DLX.US,D,20071017,000000,27.8171,27.9247,26.8322,27.6665,361171.11185378,0
+DLX.US,D,20071018,000000,27.6069,28.2309,27.4399,28.0025,352906.30761558,0
+DLX.US,D,20071019,000000,28.0025,28.1647,27.4591,27.6386,629320.98740015,0
+DLX.US,D,20071022,000000,27.2518,28.2761,26.91,28.1301,861183.43470886,0
+DLX.US,D,20071023,000000,28.4393,28.6937,28.1934,28.6937,565013.01855202,0
+DLX.US,D,20071024,000000,28.6111,28.6111,27.8748,28.4393,805140.27009892,0
+DLX.US,D,20071025,000000,28.4795,28.5525,27.5667,27.9026,723187.03795473,0
+DLX.US,D,20071026,000000,28.3068,28.6937,27.7576,28.6178,672186.71646519,0
+DLX.US,D,20071029,000000,28.6792,29.0517,28.2608,28.6246,648091.28076644,0
+DLX.US,D,20071030,000000,28.5871,29.1659,28.1359,28.2223,627357.39324978,0
+DLX.US,D,20071031,000000,28.3643,28.8578,28.1301,28.7944,702585.44564077,0
+DLX.US,D,20071101,000000,28.4094,28.6495,27.1309,27.172,762969.35127171,0
+DLX.US,D,20071102,000000,27.5243,27.5243,26.2399,26.8476,782025.06893359,0
+DLX.US,D,20071105,000000,26.4665,26.5453,25.8165,25.9769,515140.85221623,0
+DLX.US,D,20071106,000000,25.6246,26.333,25.4451,26.2399,614262.25157114,0
+DLX.US,D,20071107,000000,26.2399,26.2399,24.7136,24.8038,681818.22389983,0
+DLX.US,D,20071108,000000,25.0122,25.1609,24.1203,24.6819,933611.41225838,0
+DLX.US,D,20071109,000000,24.3517,24.7894,24.1798,24.3065,753026.37717874,0
+DLX.US,D,20071112,000000,24.2403,24.9545,23.9398,24.5524,813548.82817942,0
+DLX.US,D,20071113,000000,24.5898,24.8192,24.2115,24.7472,440605.52667404,0
+DLX.US,D,20071114,000000,24.8192,24.8892,23.6961,23.7459,586309.42110379,0
+DLX.US,D,20071115,000000,23.8333,24.0828,23.4493,23.7843,760589.07931755,0
+DLX.US,D,20071116,000000,23.7114,23.867,22.8493,23.241,1081694.5369477,0
+DLX.US,D,20071119,000000,23.026,23.1238,22.4557,22.762,603463.00459137,0
+DLX.US,D,20071120,000000,22.6073,22.8071,21.9345,22.5987,1139980.4698367,0
+DLX.US,D,20071121,000000,22.3962,22.6986,22.0708,22.2416,631596.04820885,0
+DLX.US,D,20071123,000000,22.3646,23.026,22.1562,22.8349,177362.0322673,0
+DLX.US,D,20071126,000000,22.6919,22.7198,21.5053,21.5053,651178.86329253,0
+DLX.US,D,20071127,000000,21.5658,21.6272,20.9572,21.2164,907870.09923465,0
+DLX.US,D,20071128,000000,21.2164,22.2657,21.2164,22.0967,623576.04218037,0
+DLX.US,D,20071129,000000,22.1505,22.4355,21.9345,22.0967,376022.55047541,0
+DLX.US,D,20071130,000000,22.4183,22.977,22.3117,22.5459,695730.0540739,0
+DLX.US,D,20071203,000000,22.3031,22.4808,21.2097,21.2922,982083.54117341,0
+DLX.US,D,20071204,000000,21.0628,21.4967,20.65,21.4708,917313.05996308,0
+DLX.US,D,20071205,000000,21.6992,21.6992,21.0349,21.37,618671.74442976,0
+DLX.US,D,20071206,000000,21.3576,21.7194,21.0926,21.658,687882.969334,0
+DLX.US,D,20071207,000000,21.7569,22.8637,21.6992,22.6698,733833.15584161,0
+DLX.US,D,20071210,000000,22.6698,22.8637,22.2416,22.3578,516262.75720294,0
+DLX.US,D,20071211,000000,22.4865,22.7485,21.827,21.9172,825039.76031348,0
+DLX.US,D,20071212,000000,22.377,22.7821,22.0564,22.3703,891954.04882433,0
+DLX.US,D,20071213,000000,22.2186,22.2503,21.8414,22.234,546385.43733352,0
+DLX.US,D,20071214,000000,22.4183,22.4183,21.7693,21.776,579319.65094519,0
+DLX.US,D,20071217,000000,21.5841,21.7425,21.151,21.151,490903.7460642,0
+DLX.US,D,20071218,000000,21.3085,21.9229,20.8766,21.9172,646975.62594679,0
+DLX.US,D,20071219,000000,21.8615,22.4721,21.419,22.3184,896903.13943887,0
+DLX.US,D,20071220,000000,22.5325,22.7677,21.7059,22.1841,642334.87690706,0
+DLX.US,D,20071221,000000,22.5459,23.7545,22.3847,23.6134,1499326.5329097,0
+DLX.US,D,20071224,000000,23.3898,23.9398,23.3898,23.6202,228377.9791745,0
+DLX.US,D,20071226,000000,23.6202,23.8563,23.1018,23.626,475068.94782562,0
+DLX.US,D,20071227,000000,23.5107,23.7843,23.1048,23.1622,401239.89116085,0
+DLX.US,D,20071228,000000,23.3398,23.9975,23.2487,23.4493,396099.12875658,0
+DLX.US,D,20071231,000000,23.3687,23.6884,23.2784,23.4781,530468.3452287,0
+DLX.US,D,20080102,000000,23.6961,23.6961,22.0497,22.4922,1037144.3878608,0
+DLX.US,D,20080103,000000,22.4865,22.6199,21.8615,21.9623,646838.12227153,0
+DLX.US,D,20080104,000000,21.7059,21.8481,20.0846,20.3073,1051438.51992,0
+DLX.US,D,20080107,000000,20.3591,21.2385,20.3591,20.7143,954204.67101626,0
+DLX.US,D,20080108,000000,20.7143,20.8353,19.2082,19.2139,874211.9079389,0
+DLX.US,D,20080109,000000,19.1658,19.6315,18.7656,19.5211,870568.06054474,0
+DLX.US,D,20080110,000000,19.3511,19.4212,18.5515,19.1294,929411.29999615,0
+DLX.US,D,20080111,000000,18.9403,19.1716,18.5294,18.685,986987.83892404,0
+DLX.US,D,20080114,000000,18.78,19.0296,18.3163,18.5726,758910.90946279,0
+DLX.US,D,20080115,000000,18.3355,18.5294,18.0236,18.06,753587.85051935,0
+DLX.US,D,20080116,000000,17.9794,18.8068,17.9794,18.2357,1616585.9170637,0
+DLX.US,D,20080117,000000,18.2798,18.5802,17.9161,17.9448,701187.49160906,0
+DLX.US,D,20080118,000000,18.0476,18.4862,17.4523,17.9161,1568464.8391984,0
+DLX.US,D,20080122,000000,17.1606,18.5515,16.981,18.2529,1143897.2411922,0
+DLX.US,D,20080123,000000,17.5608,18.8135,17.3007,18.685,1576186.9205971,0
+DLX.US,D,20080124,000000,17.5608,17.5608,15.0533,16.1035,4139641.8959413,0
+DLX.US,D,20080125,000000,16.2043,16.981,16.2043,16.7295,1415268.0361619,0
+DLX.US,D,20080128,000000,16.6392,17.817,16.2821,17.8094,1754163.552625,0
+DLX.US,D,20080129,000000,17.8804,18.0792,17.3093,17.5368,1428996.5281024,0
+DLX.US,D,20080130,000000,17.3448,17.4658,16.7458,16.7602,1556487.4357283,0
+DLX.US,D,20080131,000000,16.4885,17.5004,16.4454,17.3726,1219137.7939173,0
+DLX.US,D,20080201,000000,17.3582,17.6645,17.0386,17.5089,571457.98248216,0
+DLX.US,D,20080204,000000,17.4466,17.6242,17.1239,17.3323,714684.72736837,0
+DLX.US,D,20080205,000000,17.1298,17.4321,16.8802,16.9109,594715.89579529,0
+DLX.US,D,20080206,000000,16.9339,17.1739,16.5029,16.5596,685780.82981387,0
+DLX.US,D,20080207,000000,16.4942,16.9503,16.1362,16.4808,1111817.2170784,0
+DLX.US,D,20080208,000000,16.4655,16.8447,16.2178,16.4942,598658.70951366,0
+DLX.US,D,20080211,000000,16.4732,16.6671,16.046,16.5029,645624.548168,0
+DLX.US,D,20080212,000000,16.4454,16.5029,16.1112,16.26,1004954.9858235,0
+DLX.US,D,20080213,000000,16.1669,16.4454,15.9049,16.4107,831201.38333705,0
+DLX.US,D,20080214,000000,16.5116,16.5232,15.8616,15.9452,821391.74614129,0
+DLX.US,D,20080215,000000,15.8454,15.8531,15.4162,15.6831,877609.91542882,0
+DLX.US,D,20080219,000000,15.8098,16.0181,15.5756,15.7397,515140.85221623,0
+DLX.US,D,20080220,000000,15.6005,16.1228,15.4959,16.0748,405726.46941318,0
+DLX.US,D,20080221,000000,16.1439,16.2322,15.1974,15.2378,673440.9166546,0
+DLX.US,D,20080222,000000,15.2742,15.326,14.8047,15.0956,715244.11731996,0
+DLX.US,D,20080225,000000,15.1974,15.4527,14.7961,15.4076,802563.11788247,0
+DLX.US,D,20080226,000000,15.4229,16.1314,15.3894,15.972,769114.30718312,0
+DLX.US,D,20080227,000000,15.8147,15.8454,15.5045,15.5103,732847.71283563,0
+DLX.US,D,20080228,000000,15.4882,15.6005,15.1263,15.3606,511642.8420534,0
+DLX.US,D,20080229,000000,15.2828,15.3461,14.8114,14.8681,653414.33970988,0
+DLX.US,D,20080303,000000,14.8114,14.8114,13.8533,14.2403,1441196.8541973,0
+DLX.US,D,20080304,000000,14.0684,14.4678,13.9724,14.39,972698.91533753,0
+DLX.US,D,20080305,000000,14.3114,14.6329,14.0472,14.2672,752606.57429142,0
+DLX.US,D,20080306,000000,14.1692,14.1692,13.5462,13.5462,691797.65730062,0
+DLX.US,D,20080307,000000,13.4002,13.9398,13.4002,13.7632,813971.75615028,0
+DLX.US,D,20080310,000000,13.6834,13.9791,13.6777,13.7919,1141862.8118152,0
+DLX.US,D,20080311,000000,14.0684,14.2201,13.8332,14.126,1156087.1503422,0
+DLX.US,D,20080312,000000,14.2345,14.5464,14.0982,14.3545,893123.87175848,0
+DLX.US,D,20080313,000000,14.2047,14.5839,13.9993,14.5464,1015990.6974569,0
+DLX.US,D,20080314,000000,14.7116,14.7769,13.9868,14.2124,992471.31882194,0
+DLX.US,D,20080317,000000,13.9321,14.2345,13.6979,13.9474,606656.83995743,0
+DLX.US,D,20080318,000000,14.2403,14.39,13.5462,13.7919,1100047.1108157,0
+DLX.US,D,20080319,000000,13.8332,14.295,13.6834,13.6834,1119382.0026063,0
+DLX.US,D,20080320,000000,13.6143,14.3612,13.5999,13.6537,2144095.8498856,0
+DLX.US,D,20080324,000000,13.7411,14.2278,13.7199,14.1548,791098.22811115,0
+DLX.US,D,20080325,000000,14.1971,14.3823,13.9993,14.2595,519904.52120807,0
+DLX.US,D,20080326,000000,14.1692,14.2278,13.8256,14.03,636182.62913408,0
+DLX.US,D,20080327,000000,14.0906,14.1807,13.7919,13.909,940477.22077033,0
+DLX.US,D,20080328,000000,13.9638,13.9916,13.6326,13.7468,483030.61896157,0
+DLX.US,D,20080331,000000,13.7986,13.889,13.3599,13.7123,783991.78816749,0
+DLX.US,D,20080401,000000,13.8189,14.0906,13.6537,14.0387,725851.69250998,0
+DLX.US,D,20080402,000000,14.1807,14.3037,13.8677,14.1462,567922.471317,0
+DLX.US,D,20080403,000000,14.1395,14.2124,13.6777,13.8256,869956.58586768,0
+DLX.US,D,20080404,000000,13.9177,14.0838,13.7037,13.9791,605542.2268323,0
+DLX.US,D,20080407,000000,14.2047,14.6387,13.9868,14.3747,672366.92961532,0
+DLX.US,D,20080408,000000,14.3037,14.3411,13.8256,14.1337,778665.60414053,0
+DLX.US,D,20080409,000000,14.1692,14.2047,13.7765,13.8831,580709.27142085,0
+DLX.US,D,20080410,000000,13.8677,14.3037,13.8677,14.1116,612524.70512932,0
+DLX.US,D,20080411,000000,13.9916,14.1193,13.7919,13.9043,639688.97285299,0
+DLX.US,D,20080414,000000,13.8764,14.1193,13.7037,14.0387,519997.23201942,0
+DLX.US,D,20080415,000000,14.126,14.2556,14.0771,14.1884,452587.09692206,0
+DLX.US,D,20080416,000000,14.2815,14.6905,14.1548,14.6598,705451.14723635,0
+DLX.US,D,20080417,000000,14.6329,14.725,14.3411,14.5907,478011.7348149,0
+DLX.US,D,20080418,000000,14.7538,15.0754,14.7538,15.0102,628869.93367755,0
+DLX.US,D,20080421,000000,14.8528,14.9948,14.6905,14.9429,341482.04393012,0
+DLX.US,D,20080422,000000,14.8815,14.9574,14.3612,14.4678,591092.88229131,0
+DLX.US,D,20080423,000000,14.8815,14.9756,14.3286,14.8873,666681.3609826,0
+DLX.US,D,20080424,000000,14.9891,15.3548,14.4966,15.2051,834986.90118449,0
+DLX.US,D,20080425,000000,15.3059,15.3692,14.7462,15.061,962867.40255708,0
+DLX.US,D,20080428,000000,14.9823,15.2982,14.5974,15.2175,715450.37283284,0
+DLX.US,D,20080429,000000,15.2261,15.3769,15.0956,15.1974,543303.06327997,0
+DLX.US,D,20080430,000000,15.134,15.5621,14.919,15.2175,704607.37468368,0
+DLX.US,D,20080501,000000,15.2378,16.8313,15.1417,16.7151,800059.92597619,0
+DLX.US,D,20080502,000000,16.7736,16.7736,15.7897,15.9106,815455.12913178,0
+DLX.US,D,20080505,000000,15.9259,15.9259,15.4882,15.7541,598894.1324728,0
+DLX.US,D,20080506,000000,15.7013,15.8616,15.3606,15.8041,466208.29432799,0
+DLX.US,D,20080507,000000,15.8692,16.0411,15.732,15.8454,313191.7044417,0
+DLX.US,D,20080508,000000,15.9884,16.1439,15.709,15.8895,615237.27763201,0
+DLX.US,D,20080509,000000,15.7253,16.19,15.5756,16.1669,585769.82334788,0
+DLX.US,D,20080512,000000,16.26,16.7382,16.1669,16.7382,570469.41439266,0
+DLX.US,D,20080513,000000,16.7458,17.4101,16.6469,17.3448,896008.32385523,0
+DLX.US,D,20080514,000000,17.4725,17.4927,16.7544,16.8447,1155444.4248299,0
+DLX.US,D,20080515,000000,16.6594,16.7458,16.2524,16.3676,756373.3416377,0
+DLX.US,D,20080516,000000,16.381,16.381,15.7253,16.1112,899309.45375576,0
+DLX.US,D,20080519,000000,16.1035,16.5596,15.8147,16.3618,693508.11968518,0
+DLX.US,D,20080520,000000,16.2744,16.4184,16.1314,16.2821,511308.45811587,0
+DLX.US,D,20080521,000000,16.2524,16.2744,15.5266,15.5698,1019858.5091706,0
+DLX.US,D,20080522,000000,15.5871,15.7964,15.4019,15.5756,718182.7375312,0
+DLX.US,D,20080523,000000,15.5823,15.6005,15.2378,15.3183,476731.49226274,0
+DLX.US,D,20080527,000000,15.3461,15.7677,15.2828,15.5189,512661.61928367,0
+DLX.US,D,20080528,000000,15.6312,15.8531,15.3606,15.8454,617243.58125726,0
+DLX.US,D,20080529,000000,15.8838,16.4233,15.8454,16.1516,581470.75010727,0
+DLX.US,D,20080530,000000,16.1314,16.3301,15.8895,16.0815,598622.25020582,0
+DLX.US,D,20080602,000000,16.1189,16.2524,15.5544,15.8098,530552.72248397,0
+DLX.US,D,20080603,000000,15.9183,15.9183,15.2828,15.6005,615310.19624767,0
+DLX.US,D,20080604,000000,15.5823,15.9259,15.446,15.8454,399760.6849574,0
+DLX.US,D,20080605,000000,15.8761,15.972,15.6831,15.972,452528.76202953,0
+DLX.US,D,20080606,000000,15.8454,15.8838,15.2261,15.2982,506443.74475659,0
+DLX.US,D,20080609,000000,15.3894,15.5189,14.7183,15.0312,686381.88754584,0
+DLX.US,D,20080610,000000,14.9017,15.2445,14.8268,15.0831,659586.37967853,0
+DLX.US,D,20080611,000000,15.0379,15.1053,14.5974,14.6752,555303.38402917,0
+DLX.US,D,20080612,000000,14.7337,14.8873,14.5907,14.6752,403690.99834166,0
+DLX.US,D,20080613,000000,14.8403,14.9891,14.5023,14.7538,665534.45532766,0
+DLX.US,D,20080616,000000,14.725,15.0312,14.5023,14.9497,802676.662584,0
+DLX.US,D,20080617,000000,14.8326,15.0831,14.5197,14.6252,767883.02427292,0
+DLX.US,D,20080618,000000,14.5197,14.6041,13.8764,14.0155,831040.96238258,0
+DLX.US,D,20080619,000000,14.0155,14.2345,13.9321,14.0061,877076.56783997,0
+DLX.US,D,20080620,000000,13.504,14.0098,13.3916,13.889,1238033.0906247,0
+DLX.US,D,20080623,000000,13.9264,14.0098,13.5769,13.6614,688690.28257885,0
+DLX.US,D,20080624,000000,13.5462,13.5692,13.1622,13.1622,567171.40957566,0
+DLX.US,D,20080625,000000,13.2486,13.8332,13.24,13.504,723013.07497166,0
+DLX.US,D,20080626,000000,13.3187,13.4482,12.9903,12.998,419799.76223623,0
+DLX.US,D,20080627,000000,13.025,13.025,12.6083,12.8319,1224313.9739349,0
+DLX.US,D,20080630,000000,12.8319,13.0854,12.6832,12.7187,711316.92901922,0
+DLX.US,D,20080701,000000,12.5986,12.7926,12.3808,12.614,720641.13657357,0
+DLX.US,D,20080702,000000,12.6467,12.7053,11.7933,11.8471,1284737.4639573,0
+DLX.US,D,20080703,000000,11.8471,12.0745,11.7194,11.7549,328688.99365922,0
+DLX.US,D,20080707,000000,11.8711,12.1495,11.7722,12.0303,956737.03036879,0
+DLX.US,D,20080708,000000,11.9996,12.8618,11.9929,12.8262,863095.98582825,0
+DLX.US,D,20080709,000000,12.8137,12.8551,12.0678,12.0899,706732.43148302,0
+DLX.US,D,20080710,000000,12.1638,12.5344,12.0678,12.2493,474307.46913919,0
+DLX.US,D,20080711,000000,12.1197,12.4978,11.9132,12.4192,802275.61019785,0
+DLX.US,D,20080714,000000,12.5986,12.5986,11.9929,12.2915,727600.69759139,0
+DLX.US,D,20080715,000000,12.1581,12.5209,11.7866,12.2636,636301.38230816,0
+DLX.US,D,20080716,000000,12.2781,12.5344,12.0745,12.4192,613201.80656049,0
+DLX.US,D,20080717,000000,12.4115,12.9442,12.2127,12.9366,772577.94142714,0
+DLX.US,D,20080718,000000,12.927,13.24,12.7274,12.9126,399692.97481428,0
+DLX.US,D,20080721,000000,12.927,13.0988,12.8464,13.025,428485.41105627,0
+DLX.US,D,20080722,000000,12.9193,13.6537,12.9193,13.4205,778164.54908146,0
+DLX.US,D,20080723,000000,13.3676,13.9474,13.2717,13.7832,830010.72651272,0
+DLX.US,D,20080724,000000,13.8831,13.9321,13.3244,13.3599,539905.05579006,0
+DLX.US,D,20080725,000000,13.4733,13.6979,13.2486,13.3763,494866.35197826,0
+DLX.US,D,20080728,000000,13.2908,13.3388,12.7782,12.998,3951808.7504647,0
+DLX.US,D,20080729,000000,13.0133,13.8189,12.9903,13.6201,740540.62678813,0
+DLX.US,D,20080730,000000,13.7324,13.9868,13.4272,13.8131,527175.54888424,0
+DLX.US,D,20080731,000000,11.4909,11.8971,9.99139,10.2083,5615620.9298102,0
+DLX.US,D,20080801,000000,10.3236,10.4118,10.1642,10.315,3381116.413447,0
+DLX.US,D,20080804,000000,10.3533,11.1339,10.2708,10.7997,1639576.1148879,0
+DLX.US,D,20080805,000000,10.9572,11.6637,10.9572,11.4909,1233263.171466,0
+DLX.US,D,20080806,000000,11.5428,12.1341,11.249,12.0553,857539.5873147,0
+DLX.US,D,20080807,000000,12.0496,12.1495,11.8144,11.8471,866002.3135097,0
+DLX.US,D,20080808,000000,11.9335,12.5929,11.8971,12.5421,718265.03139744,0
+DLX.US,D,20080811,000000,12.4671,12.64,12.0678,12.5065,895662.48127807,0
+DLX.US,D,20080812,000000,12.5488,12.9903,12.3876,12.5344,601554.62025,0
+DLX.US,D,20080813,000000,12.5852,12.9903,12.4019,12.6352,605675.5637295,0
+DLX.US,D,20080814,000000,12.4403,12.6967,12.4019,12.5986,534668.45749091,0
+DLX.US,D,20080815,000000,12.8195,12.9903,12.4739,12.5565,532400.68854378,0
+DLX.US,D,20080818,000000,12.5785,12.7351,12.1715,12.2551,502347.80194533,0
+DLX.US,D,20080819,000000,12.1715,12.3405,11.7636,11.8845,431592.78577803,0
+DLX.US,D,20080820,000000,11.8192,12.1936,11.4784,11.7405,483494.17301828,0
+DLX.US,D,20080821,000000,11.6349,11.7482,11.2864,11.5505,386137.40416244,0
+DLX.US,D,20080822,000000,11.6426,11.9278,11.5994,11.8192,453824.62999932,0
+DLX.US,D,20080825,000000,11.7194,11.7329,11.2931,11.4717,467574.99752444,0
+DLX.US,D,20080826,000000,11.4573,11.6272,11.4208,11.5792,489894.34408451,0
+DLX.US,D,20080827,000000,11.5927,11.8971,11.5505,11.6781,385843.64631077,0
+DLX.US,D,20080828,000000,11.4208,12.1197,11.4006,12.0611,447540.08702365,0
+DLX.US,D,20080829,000000,12.0496,12.1936,11.7549,11.7866,326726.44120336,0
+DLX.US,D,20080902,000000,11.9191,12.5268,11.8711,12.0073,445958.79475825,0
+DLX.US,D,20080903,000000,12.0227,12.6467,11.8537,12.3876,853567.60615005,0
+DLX.US,D,20080904,000000,11.4063,11.8787,11.2931,11.3565,2034109.5767968,0
+DLX.US,D,20080905,000000,11.2988,11.32,10.7142,11.1693,1012999.9925202,0
+DLX.US,D,20080908,000000,11.5572,11.8471,10.9293,11.6982,883561.11616146,0
+DLX.US,D,20080909,000000,11.6119,11.8144,10.8065,10.8285,1070709.8683454,0
+DLX.US,D,20080910,000000,10.9984,11.3479,10.8832,11.3412,781759.43683368,0
+DLX.US,D,20080911,000000,11.2644,11.4208,10.9226,11.4208,716650.40490776,0
+DLX.US,D,20080912,000000,11.2778,11.4352,11.0493,11.3709,667236.58415614,0
+DLX.US,D,20080915,000000,10.842,11.3277,10.4253,10.6134,770369.54906705,0
+DLX.US,D,20080916,000000,10.2477,10.6221,9.8772,10.2996,1148231.7320463,0
+DLX.US,D,20080917,000000,10.2708,10.4628,9.64871,9.67271,1111266.1606829,0
+DLX.US,D,20080918,000000,9.95595,10.1287,8.57199,9.86952,1869306.2135357,0
+DLX.US,D,20080919,000000,10.815,11.6349,10.4051,10.6134,1976230.9464611,0
+DLX.US,D,20080922,000000,10.4253,10.6999,10.2708,10.2766,642585.92528386,0
+DLX.US,D,20080923,000000,10.315,10.6221,9.99139,10.0568,689820.52112163,0
+DLX.US,D,20080924,000000,10.0999,10.48,9.85023,10.2083,1342310.8778016,0
+DLX.US,D,20080925,000000,10.338,10.433,10.1219,10.1287,573633.04061795,0
+DLX.US,D,20080926,000000,9.93666,10.1997,9.88586,10.0999,840558.92511569,0
+DLX.US,D,20080929,000000,9.91756,10.0298,9.65639,9.74277,1180062.7911723,0
+DLX.US,D,20080930,000000,9.978,10.3063,9.79846,10.2708,1084590.4476841,0
+DLX.US,D,20081001,000000,10.1556,10.433,10.0298,10.4253,549906.36477555,0
+DLX.US,D,20081002,000000,10.4253,10.5577,9.74277,9.81479,670259.58162265,0
+DLX.US,D,20081003,000000,9.978,10.1431,9.21384,9.27911,852861.33727263,0
+DLX.US,D,20081006,000000,9.21384,9.21384,8.11572,8.70937,978651.15776468,0
+DLX.US,D,20081007,000000,8.74489,8.90578,7.74478,7.88657,859332.34356552,0
+DLX.US,D,20081008,000000,7.7084,7.74478,7.03046,7.25942,1331897.0577904,0
+DLX.US,D,20081009,000000,7.65214,7.68719,6.33141,6.45967,1120362.2371396,0
+DLX.US,D,20081010,000000,5.7176,6.37384,5.3892,6.35254,1748443.6080735,0
+DLX.US,D,20081013,000000,6.95233,7.41609,6.75227,7.40927,921448.5871657,0
+DLX.US,D,20081014,000000,7.4805,7.65925,6.65243,6.97364,698023.86538378,0
+DLX.US,D,20081015,000000,7.03046,7.03046,6.09564,6.09564,604799.49864703,0
+DLX.US,D,20081016,000000,6.15286,6.68833,5.55355,6.68114,1051535.3975093,0
+DLX.US,D,20081017,000000,6.55951,7.71541,6.25259,7.21623,1293921.0427529,0
+DLX.US,D,20081020,000000,7.2095,7.56575,6.95905,7.25203,696177.98271299,0
+DLX.US,D,20081021,000000,7.12359,7.23773,6.95905,7.00963,714627.43417035,0
+DLX.US,D,20081022,000000,6.98083,6.98083,6.30281,6.43854,721263.02819573,0
+DLX.US,D,20081023,000000,6.17408,6.87371,6.01711,6.81659,1052156.2474371,0
+DLX.US,D,20081024,000000,6.23158,7.23082,6.21719,6.80938,944511.70360556,0
+DLX.US,D,20081027,000000,6.67413,6.90231,6.37384,6.48828,825982.49384457,0
+DLX.US,D,20081028,000000,6.59512,7.81035,6.5311,7.80258,1231463.1233535,0
+DLX.US,D,20081029,000000,7.79509,8.02174,7.33766,7.42329,757853.58953566,0
+DLX.US,D,20081030,000000,7.78041,8.17946,7.68719,8.15959,692613.30410155,0
+DLX.US,D,20081031,000000,8.13741,8.87333,7.98978,8.68125,952518.16760541,0
+DLX.US,D,20081103,000000,8.62786,9.14952,8.45737,8.96597,500371.70746085,0
+DLX.US,D,20081104,000000,9.32999,9.32999,8.53111,8.68125,770197.66947298,0
+DLX.US,D,20081105,000000,8.56047,8.82322,8.24522,8.43232,657690.49567129,0
+DLX.US,D,20081106,000000,8.37309,8.51516,8.11572,8.23024,1042029.9351104,0
+DLX.US,D,20081107,000000,8.31559,8.35831,7.80258,8.23725,581415.54029826,0
+DLX.US,D,20081110,000000,8.50806,8.7159,7.9821,8.09441,945441.93680252,0
+DLX.US,D,20081111,000000,8.07234,8.85931,7.86507,8.4999,873907.73314213,0
+DLX.US,D,20081112,000000,8.29476,8.39516,7.74478,7.75122,736266.55421575,0
+DLX.US,D,20081113,000000,7.78041,8.65849,7.28774,8.65849,1124402.9701419,0
+DLX.US,D,20081114,000000,8.39516,8.51516,7.40927,7.773,859100.0456899,0
+DLX.US,D,20081117,000000,7.69458,8.20797,7.50249,7.81035,781712.56058075,0
+DLX.US,D,20081118,000000,7.8428,8.11572,7.08087,7.51669,771765.41970975,0
+DLX.US,D,20081119,000000,7.48751,7.78041,6.93101,6.93101,656649.84285632,0
+DLX.US,D,20081120,000000,6.78107,6.81659,5.86737,5.93908,1275071.5806037,0
+DLX.US,D,20081121,000000,5.90345,6.14565,5.36751,5.90999,1226258.8175841,0
+DLX.US,D,20081124,000000,5.99601,6.54519,5.90999,6.44565,841005.81206026,0
+DLX.US,D,20081125,000000,6.62411,6.62411,6.19596,6.5669,670836.6803809,0
+DLX.US,D,20081126,000000,6.38133,7.40927,6.20278,7.38768,634221.11837274,0
+DLX.US,D,20081128,000000,7.25942,7.53071,7.11678,7.50921,271858.30800012,0
+DLX.US,D,20081201,000000,7.00243,7.30934,6.20278,6.2456,891315.49009002,0
+DLX.US,D,20081202,000000,6.44565,7.03786,6.42415,7.03046,764745.44041038,0
+DLX.US,D,20081203,000000,6.78107,7.28774,6.63082,7.22352,757653.58418985,0
+DLX.US,D,20081204,000000,7.08759,7.49481,6.80938,7.07337,575045.5783728,0
+DLX.US,D,20081205,000000,6.95905,7.49481,6.5525,7.49481,528112.03224826,0
+DLX.US,D,20081208,000000,7.78041,8.09441,7.67403,8.0657,529564.15439447,0
+DLX.US,D,20081209,000000,8.02174,8.43232,7.41609,7.54502,558045.12397811,0
+DLX.US,D,20081210,000000,7.65214,7.90798,7.49481,7.7373,599247.26691151,0
+DLX.US,D,20081211,000000,7.83099,8.04372,7.28073,7.4375,465492.65019998,0
+DLX.US,D,20081212,000000,7.23773,8.35831,7.08759,8.25991,892046.75963567,0
+DLX.US,D,20081215,000000,8.34334,8.56047,7.68719,7.89415,724488.11439708,0
+DLX.US,D,20081216,000000,8.11572,9.5383,8.11572,9.52967,1112644.3225189,0
+DLX.US,D,20081217,000000,9.35015,9.978,9.21384,9.7831,1043654.9785451,0
+DLX.US,D,20081218,000000,9.88586,10.0298,9.62758,9.93666,848082.04286315,0
+DLX.US,D,20081219,000000,10.0568,11.2057,9.978,11.1213,2955673.792053,0
+DLX.US,D,20081222,000000,11.0858,11.0858,10.0568,10.7075,1064226.3617183,0
+DLX.US,D,20081223,000000,10.7075,11.198,10.0788,10.1642,698974.93247093,0
+DLX.US,D,20081224,000000,10.0788,10.6721,9.93666,10.3784,329785.8979777,0
+DLX.US,D,20081226,000000,10.48,10.7575,10.2766,10.4954,460732.10629167,0
+DLX.US,D,20081229,000000,10.4628,10.5636,9.64871,9.85023,1234575.7065478,0
+DLX.US,D,20081230,000000,10.0644,10.6423,9.978,10.4954,915817.18664746,0
+DLX.US,D,20081231,000000,10.4954,11.034,10.4954,10.6788,1034184.9337595,0
+DLX.US,D,20090102,000000,10.6788,11.0406,10.1642,10.6788,1515182.1650386,0
+DLX.US,D,20090105,000000,10.6941,10.8774,9.47878,10.2766,1018992.8610333,0
+DLX.US,D,20090106,000000,10.338,11.0176,10.2477,10.8487,621532.23755278,0
+DLX.US,D,20090107,000000,10.5577,10.7449,10.2477,10.4715,513635.60365004,0
+DLX.US,D,20090108,000000,10.315,10.7449,10.1863,10.5837,704756.33699853,0
+DLX.US,D,20090109,000000,10.5166,10.5166,9.93193,10.0414,581323.87118143,0
+DLX.US,D,20090112,000000,10.0568,10.2996,9.67271,9.7831,599505.60714986,0
+DLX.US,D,20090113,000000,9.76677,10.315,9.6007,9.96462,481996.21631366,0
+DLX.US,D,20090114,000000,9.58631,10.0414,9.42119,9.55847,816085.35431001,0
+DLX.US,D,20090115,000000,9.5431,9.64871,8.78626,9.36455,932518.67471792,0
+DLX.US,D,20090116,000000,9.57382,9.7831,8.83801,9.33864,610371.52257823,0
+DLX.US,D,20090120,000000,9.29351,9.29351,8.09441,8.17255,778572.89332918,0
+DLX.US,D,20090121,000000,8.38019,8.7926,8.00149,8.76514,1079913.2393365,0
+DLX.US,D,20090122,000000,8.47782,8.69478,7.81679,8.15191,859364.6360953,0
+DLX.US,D,20090123,000000,7.96673,8.66656,7.83099,8.30781,367688.99439958,0
+DLX.US,D,20090126,000000,8.3008,8.93486,8.23725,8.62786,536119.53794262,0
+DLX.US,D,20090127,000000,8.53111,8.72213,8.15191,8.43837,794120.18388315,0
+DLX.US,D,20090128,000000,8.60703,9.18023,8.60703,9.06397,813018.6056741,0
+DLX.US,D,20090129,000000,8.98765,9.23015,8.62786,8.67384,516466.9293268,0
+DLX.US,D,20090130,000000,8.65128,8.85931,8.05131,8.23024,640404.61698099,0
+DLX.US,D,20090202,000000,8.0657,8.37309,7.94504,8.28592,850483.14870748,0
+DLX.US,D,20090203,000000,8.32182,8.37309,7.73009,7.86507,1038404.8382173,0
+DLX.US,D,20090204,000000,7.87928,7.90154,7.64446,7.81035,813266.52896736,0
+DLX.US,D,20090205,000000,7.75122,8.02855,7.5526,7.76601,647775.64733006,0
+DLX.US,D,20090206,000000,7.68719,8.27353,7.58015,8.15959,605365.13876568,0
+DLX.US,D,20090209,000000,8.10948,8.20797,7.75122,7.96673,547847.97642484,0
+DLX.US,D,20090210,000000,7.90798,8.10266,7.37337,7.53839,840855.8080509,0
+DLX.US,D,20090211,000000,7.47311,7.60866,7.24532,7.48751,425258.2414659,0
+DLX.US,D,20090212,000000,7.35205,7.63737,7.188,7.57323,554297.10713301,0
+DLX.US,D,20090213,000000,7.55884,7.80258,7.38768,7.4375,485084.84053425,0
+DLX.US,D,20090217,000000,7.28073,7.28073,6.95905,7.09527,593295.02448435,0
+DLX.US,D,20090218,000000,7.13788,7.15209,6.68833,6.94523,740105.19848317,0
+DLX.US,D,20090219,000000,7.1591,7.1591,6.64552,6.68833,489579.75234266,0
+DLX.US,D,20090220,000000,6.48828,6.5669,6.11005,6.38133,693859.17073488,0
+DLX.US,D,20090223,000000,6.43854,6.53838,5.79575,5.89568,528074.53124592,0
+DLX.US,D,20090224,000000,6.02422,6.30281,5.78135,6.23849,554982.54212026,0
+DLX.US,D,20090225,000000,6.30972,6.30972,5.71012,5.87428,495552.82866,0
+DLX.US,D,20090226,000000,5.98131,5.9889,5.49643,5.56756,594237.75801543,0
+DLX.US,D,20090227,000000,5.39621,5.78884,5.36751,5.51064,562328.5718011,0
+DLX.US,D,20090302,000000,5.38181,5.57438,5.24606,5.25355,786882.49043129,0
+DLX.US,D,20090303,000000,5.30347,5.35358,4.94655,5.18895,1322181.1731004,0
+DLX.US,D,20090304,000000,5.3892,5.47483,4.92514,5.38181,823020.95635412,0
+DLX.US,D,20090305,000000,5.29647,5.29647,4.58974,4.61115,909042.00555781,0
+DLX.US,D,20090306,000000,4.66097,4.80343,4.46138,4.61815,618472.78077844,0
+DLX.US,D,20090309,000000,4.56113,4.68237,4.42558,4.44689,616416.47581673,0
+DLX.US,D,20090310,000000,4.60404,5.20354,4.59674,5.18895,874548.37526547,0
+DLX.US,D,20090311,000000,5.23205,5.49643,5.02508,5.14641,574897.65775245,0
+DLX.US,D,20090312,000000,5.16812,5.5957,4.98207,5.53886,563520.27031993,0
+DLX.US,D,20090313,000000,5.62478,5.76733,5.4107,5.66711,555903.40006663,0
+DLX.US,D,20090316,000000,5.84615,5.88849,5.52465,5.56007,452353.75735194,0
+DLX.US,D,20090317,000000,5.56756,6.01711,5.46062,6.01711,454530.89887675,0
+DLX.US,D,20090318,000000,6.00282,6.53838,5.89568,6.33823,528496.41752226,0
+DLX.US,D,20090319,000000,6.29561,6.75227,6.2456,6.5883,573480.95321958,0
+DLX.US,D,20090320,000000,6.5669,6.90923,6.3461,6.3461,972441.61679368,0
+DLX.US,D,20090323,000000,6.72433,7.4805,6.58092,7.4805,657730.08006264,0
+DLX.US,D,20090324,000000,7.33766,7.55884,6.90231,6.90923,518888.86906134,0
+DLX.US,D,20090325,000000,7.03786,7.49481,6.64552,7.08087,669781.44384279,0
+DLX.US,D,20090326,000000,7.18061,7.65214,7.08759,7.62268,709182.49696931,0
+DLX.US,D,20090327,000000,7.4665,7.48751,7.17351,7.17351,446193.17602288,0
+DLX.US,D,20090330,000000,6.93792,6.93792,6.43135,6.5669,559004.52462134,0
+DLX.US,D,20090331,000000,6.77348,7.12359,6.50248,6.87371,547971.93807146,0
+DLX.US,D,20090401,000000,6.70245,6.95233,6.5311,6.75227,601943.17230204,0
+DLX.US,D,20090402,000000,7.00243,7.83752,7.00243,7.65214,605457.84957702,0
+DLX.US,D,20090403,000000,7.65214,8.02174,7.61587,8.01501,567254.74513641,0
+DLX.US,D,20090406,000000,7.92287,8.00149,7.39506,7.5236,654606.03822872,0
+DLX.US,D,20090407,000000,7.32345,7.48751,6.92353,6.93101,648709.00561057,0
+DLX.US,D,20090408,000000,7.00243,7.41609,6.98083,7.36627,422144.61657706,0
+DLX.US,D,20090409,000000,7.59427,8.02174,7.49481,7.93793,455098.62238442,0
+DLX.US,D,20090413,000000,7.83099,8.05131,7.67403,7.8428,499015.42120951,0
+DLX.US,D,20090414,000000,7.7084,8.00897,7.50921,7.85029,609204.82472762,0
+DLX.US,D,20090415,000000,7.773,8.28592,7.773,8.17946,448613.0323684,0
+DLX.US,D,20090416,000000,8.25203,8.30781,7.78789,8.09441,848179.96214704,0
+DLX.US,D,20090417,000000,8.10266,8.43232,8.00897,8.3513,660800.99547659,0
+DLX.US,D,20090420,000000,8.47072,8.47072,7.69458,7.71541,658671.77189921,0
+DLX.US,D,20090421,000000,7.65925,8.34334,7.60185,8.10948,760759.9172171,0
+DLX.US,D,20090422,000000,7.93073,8.43837,7.92287,8.17946,1289031.3287253,0
+DLX.US,D,20090423,000000,9.63526,9.63526,8.70216,9.05639,1630881.0908173,0
+DLX.US,D,20090424,000000,9.24263,10.3581,9.14952,9.978,2080909.786024,0
+DLX.US,D,20090427,000000,9.86283,10.2554,9.5383,9.62086,1404396.9122609,0
+DLX.US,D,20090428,000000,9.5383,10.0067,9.45095,9.61318,1255209.5913916,0
+DLX.US,D,20090429,000000,9.79273,10.7075,9.72838,10.577,1082850.8178533,0
+DLX.US,D,20090430,000000,10.6999,10.9869,10.3457,10.3533,733280.01605707,0
+DLX.US,D,20090501,000000,10.1642,10.6298,10.0231,10.4868,933803.08404812,0
+DLX.US,D,20090504,000000,10.5108,10.6048,10.3457,10.5924,768379.91255394,0
+DLX.US,D,20090505,000000,10.4868,10.6298,10.1431,10.315,820664.64337367,0
+DLX.US,D,20090506,000000,10.4253,10.6221,9.99139,10.3984,717693.14111175,0
+DLX.US,D,20090507,000000,10.5223,10.9158,10.3581,10.7142,758027.55251874,0
+DLX.US,D,20090508,000000,10.8065,11.3335,10.7287,11.2423,740591.66981909,0
+DLX.US,D,20090511,000000,11.0263,11.1424,10.5703,10.7229,771947.7162489,0
+DLX.US,D,20090512,000000,10.3303,10.9936,10.3303,10.9293,623921.88475752,0
+DLX.US,D,20090513,000000,10.6048,10.6941,9.64871,9.70821,777191.60640962,0
+DLX.US,D,20090514,000000,9.64103,10.1642,9.43463,10.0365,613829.9483497,0
+DLX.US,D,20090515,000000,9.9847,10.1863,9.80516,9.96934,486907.80592584,0
+DLX.US,D,20090518,000000,10.0932,10.5971,9.99139,10.5924,515321.06536637,0
+DLX.US,D,20090519,000000,10.4628,10.7229,10.3533,10.5636,577199.80261841,0
+DLX.US,D,20090520,000000,10.6298,10.842,10.1373,10.1479,536458.0886582,0
+DLX.US,D,20090521,000000,9.99139,10.1556,9.50662,9.88586,648696.50527645,0
+DLX.US,D,20090522,000000,10.0144,10.1373,9.6871,9.96934,411201.615755,0
+DLX.US,D,20090526,000000,9.89354,10.577,9.74277,10.4954,705676.1532504,0
+DLX.US,D,20090527,000000,10.4186,10.5357,10.0231,10.0414,337136.09443658,0
+DLX.US,D,20090528,000000,10.2304,10.315,9.7831,10.2227,379724.73276209,0
+DLX.US,D,20090529,000000,10.2227,10.2708,9.83394,10.0932,423040.47385522,0
+DLX.US,D,20090601,000000,10.2909,10.7075,9.978,10.6634,529258.9379032,0
+DLX.US,D,20090602,000000,10.6634,11.0263,10.5108,10.8707,764046.46339451,0
+DLX.US,D,20090603,000000,10.5031,10.792,10.5031,10.7354,513227.25940232,0
+DLX.US,D,20090604,000000,10.7699,11.1339,10.7075,11.058,755235.81123335,0
+DLX.US,D,20090605,000000,11.2057,11.3123,10.9427,11.034,456463.24219183,0
+DLX.US,D,20090608,000000,11.0493,11.1098,10.7354,10.9629,304233.13166019,0
+DLX.US,D,20090609,000000,10.9936,11.1693,10.8631,10.9495,215506.80181539,0
+DLX.US,D,20090610,000000,11.0791,11.0858,10.2996,10.55,340198.67629445,0
+DLX.US,D,20090611,000000,10.6788,11.0099,10.6365,10.792,257058.95410396,0
+DLX.US,D,20090612,000000,10.6999,10.6999,10.1796,10.5031,312135.42620909,0
+DLX.US,D,20090615,000000,10.386,10.386,9.79846,9.93666,382775.85598035,0
+DLX.US,D,20090616,000000,9.90988,10.0644,9.64871,9.64871,256297.47541753,0
+DLX.US,D,20090617,000000,9.65639,9.75813,9.49223,9.58054,409676.57499312,0
+DLX.US,D,20090618,000000,9.6007,9.6871,9.43463,9.55078,355885.55391268,0
+DLX.US,D,20090619,000000,9.6871,10.1997,9.6871,9.77543,750735.6909524,0
+DLX.US,D,20090622,000000,9.67271,9.67942,9.12072,9.12744,547487.55012456,0
+DLX.US,D,20090623,000000,9.22151,9.3703,8.89262,8.89262,585976.07886076,0
+DLX.US,D,20090624,000000,9.16584,9.27911,8.92825,9.02348,370778.66031469,0
+DLX.US,D,20090625,000000,9.02348,9.29351,8.98765,9.27911,396087.67011697,0
+DLX.US,D,20090626,000000,9.23015,9.58631,9.10017,9.5431,517360.70321594,0
+DLX.US,D,20090629,000000,9.56615,9.62086,9.18023,9.46438,310883.30940871,0
+DLX.US,D,20090630,000000,9.46438,9.50662,9.12744,9.14184,336577.7461795,0
+DLX.US,D,20090701,000000,9.27143,9.82821,9.18791,9.6871,376806.94644104,0
+DLX.US,D,20090702,000000,9.61318,9.61318,8.92075,9.00744,439971.13471777,0
+DLX.US,D,20090706,000000,9.01598,9.06397,8.7277,8.92825,313660.46697097,0
+DLX.US,D,20090707,000000,8.88072,9.08587,8.76514,8.7926,488459.93074496,0
+DLX.US,D,20090708,000000,8.83801,8.92075,8.63592,8.84636,413807.93541771,0
+DLX.US,D,20090709,000000,9.42119,10.2083,9.29351,10.0932,1334340.8731096,0
+DLX.US,D,20090710,000000,10.0231,10.55,9.8772,10.4398,987803.48572496,0
+DLX.US,D,20090713,000000,10.4868,11.198,10.4868,10.9984,1212466.7822786,0
+DLX.US,D,20090714,000000,10.9936,11.3335,10.8909,11.2864,439312.78378778,0
+DLX.US,D,20090715,000000,11.3776,11.9488,11.2864,11.8144,874659.83657798,0
+DLX.US,D,20090716,000000,11.7329,11.8471,11.5111,11.658,585872.95110432,0
+DLX.US,D,20090717,000000,11.7117,11.9565,11.465,11.5505,621138.4770282,0
+DLX.US,D,20090720,000000,11.6637,11.8711,11.5351,11.7722,606417.25022026,0
+DLX.US,D,20090721,000000,11.9055,11.9565,11.4352,11.7722,402274.29380876,0
+DLX.US,D,20090722,000000,11.7482,12.1341,11.704,11.9278,409524.48759473,0
+DLX.US,D,20090723,000000,11.8537,12.6467,11.4717,11.6426,1176037.6835878,0
+DLX.US,D,20090724,000000,11.4851,12.4192,11.2644,11.8423,645823.51181931,0
+DLX.US,D,20090727,000000,11.8711,11.9699,11.5197,11.5927,402893.0603474,0
+DLX.US,D,20090728,000000,11.5572,11.658,11.2721,11.5428,931680.1106378,0
+DLX.US,D,20090729,000000,11.393,11.7117,11.3863,11.5994,711079.42267106,0
+DLX.US,D,20090730,000000,11.8077,11.9699,11.3277,11.3776,446553.60232316,0
+DLX.US,D,20090731,000000,11.2931,11.4063,11.0791,11.1693,530244.38090916,0
+DLX.US,D,20090803,000000,11.2577,11.6426,11.1693,11.5994,560139.97163668,0
+DLX.US,D,20090804,000000,11.6196,12.0813,11.5351,11.9929,717913.98034775,0
+DLX.US,D,20090805,000000,12.0553,12.0899,11.7482,11.8971,605837.02637847,0
+DLX.US,D,20090806,000000,11.9996,12.0899,11.7549,11.8471,740148.94965257,0
+DLX.US,D,20090807,000000,12.1197,12.2982,12.0073,12.0438,537542.49264257,0
+DLX.US,D,20090810,000000,12.0227,12.5565,11.9612,12.2406,995803.69955776,0
+DLX.US,D,20090811,000000,12.2915,12.3175,12.0438,12.2186,700640.60199159,0
+DLX.US,D,20090812,000000,12.2551,12.7782,12.1994,12.5209,730594.52761164,0
+DLX.US,D,20090813,000000,12.5132,12.7926,12.1994,12.5929,547308.37866892,0
+DLX.US,D,20090814,000000,12.5209,12.8464,12.3482,12.5852,808694.53176526,0
+DLX.US,D,20090817,000000,12.3876,12.3876,11.8,12.0967,791894.08271639,0
+DLX.US,D,20090818,000000,12.1418,12.1994,11.8711,12.1197,425692.62807635,0
+DLX.US,D,20090819,000000,11.9412,12.1341,11.8077,12.0073,425523.87356582,0
+DLX.US,D,20090820,000000,12.016,12.1715,11.9335,12.1341,443518.10452255,0
+DLX.US,D,20090821,000000,12.2406,12.7695,12.1341,12.6755,523650.45466416,0
+DLX.US,D,20090824,000000,12.7274,12.8464,12.4901,12.6755,483931.68471226,0
+DLX.US,D,20090825,000000,12.7418,12.8551,12.5488,12.614,443280.59817438,0
+DLX.US,D,20090826,000000,12.5565,12.6226,12.3482,12.5344,343377.92793737,0
+DLX.US,D,20090827,000000,12.5132,12.5929,11.9278,12.3088,401463.8554804,0
+DLX.US,D,20090828,000000,12.447,12.5344,11.9699,12.1859,323347.18421462,0
+DLX.US,D,20090831,000000,12.0496,12.2253,11.8471,11.9278,371790.14568339,0
+DLX.US,D,20090901,000000,11.8624,12.1859,11.3123,11.3479,460519.60061174,0
+DLX.US,D,20090902,000000,11.3412,11.5351,11.1693,11.2931,689575.72291191,0
+DLX.US,D,20090903,000000,11.3622,11.4285,10.8832,11.1424,421768.56485914,0
+DLX.US,D,20090904,000000,11.1424,11.2577,10.9629,11.198,505905.1886952,0
+DLX.US,D,20090908,000000,11.4006,11.658,11.2778,11.465,628439.71384513,0
+DLX.US,D,20090909,000000,11.5034,12.2127,11.465,12.1715,969887.38185645,0
+DLX.US,D,20090910,000000,12.1936,12.2848,11.9191,12.2704,737228.038248,0
+DLX.US,D,20090911,000000,12.2781,12.4816,12.1341,12.1994,465875.99377948,0
+DLX.US,D,20090914,000000,12.1859,12.3242,11.9929,12.2982,675519.09720101,0
+DLX.US,D,20090915,000000,12.3242,12.5132,12.2061,12.426,276387.59572733,0
+DLX.US,D,20090916,000000,12.5268,12.7561,12.2493,12.7351,272508.32537403,0
+DLX.US,D,20090917,000000,12.7274,12.927,12.5986,12.8003,474035.58687222,0
+DLX.US,D,20090918,000000,12.8003,12.8896,12.3021,12.4403,854846.8070077,0
+DLX.US,D,20090921,000000,12.3175,12.5699,12.2781,12.4403,343094.58703079,0
+DLX.US,D,20090922,000000,12.5132,12.5344,12.2636,12.3961,336036.06503457,0
+DLX.US,D,20090923,000000,12.4019,12.6467,12.2127,12.2186,353977.16957131,0
+DLX.US,D,20090924,000000,12.2848,12.4557,12.1341,12.1994,362268.01617226,0
+DLX.US,D,20090925,000000,12.1341,12.2704,12.0967,12.1418,334497.48224407,0
+DLX.US,D,20090928,000000,12.1936,12.6525,12.1936,12.5344,362014.88440644,0
+DLX.US,D,20090929,000000,12.5268,12.6668,12.3175,12.5132,319325.20171352,0
+DLX.US,D,20090930,000000,12.5986,12.5986,12.1111,12.2061,387974.95327716,0
+DLX.US,D,20091001,000000,12.1111,12.1581,11.8144,11.9612,558224.29543375,0
+DLX.US,D,20091002,000000,11.8192,11.9488,11.4573,11.8537,424505.09633554,0
+DLX.US,D,20091005,000000,11.9612,12.1994,11.7866,12.016,419579.96469473,0
+DLX.US,D,20091006,000000,12.1638,12.4624,12.0303,12.426,276233.42493993,0
+DLX.US,D,20091007,000000,12.3482,12.4739,11.9929,12.1341,431835.50059874,0
+DLX.US,D,20091008,000000,12.2636,12.3568,12.0611,12.0813,421559.18426274,0
+DLX.US,D,20091009,000000,11.9699,11.9996,11.8192,11.9191,352837.55577795,0
+DLX.US,D,20091012,000000,11.9565,12.2704,11.9132,12.2061,289341.0669527,0
+DLX.US,D,20091013,000000,12.1638,12.2061,11.7482,11.9565,304594.59965498,0
+DLX.US,D,20091014,000000,12.1197,12.1197,11.7933,11.9612,314976.12713645,0
+DLX.US,D,20091015,000000,11.8423,12.0967,11.8423,12.0438,245936.78182626,0
+DLX.US,D,20091016,000000,11.9996,12.2186,11.8471,12.0745,353910.50112271,0
+DLX.US,D,20091019,000000,12.1034,12.3242,12.0496,12.2406,369405.70695121,0
+DLX.US,D,20091020,000000,12.2704,12.2704,11.9412,12.1111,322198.19517066,0
+DLX.US,D,20091021,000000,12.1034,12.3088,11.7482,11.7722,634911.76183252,0
+DLX.US,D,20091022,000000,11.7722,11.9278,11.0263,11.3863,857269.78843673,0
+DLX.US,D,20091023,000000,11.4784,11.4784,10.7699,10.8352,723941.22477959,0
+DLX.US,D,20091026,000000,10.8218,11.1339,10.5971,10.7756,715440.99758225,0
+DLX.US,D,20091027,000000,10.7699,10.9706,10.6721,10.7287,727921.53950031,0
+DLX.US,D,20091028,000000,10.7142,10.7575,10.1075,10.192,948402.43259845,0
+DLX.US,D,20091029,000000,10.2909,10.5108,10.2227,10.4253,602133.80239728,0
+DLX.US,D,20091030,000000,10.3533,10.3658,9.99139,10.1556,736646.7727117,0
+DLX.US,D,20091102,000000,10.2362,10.433,9.99907,10.3236,805983.00095709,0
+DLX.US,D,20091103,000000,10.2842,10.5108,10.05,10.4954,701084.36385262,0
+DLX.US,D,20091104,000000,10.6298,10.6298,10.1709,10.2083,536172.66436261,0
+DLX.US,D,20091105,000000,10.338,10.6365,10.2766,10.5837,633775.27312268,0
+DLX.US,D,20091106,000000,10.5837,10.6721,10.338,10.433,356438.69369721,0
+DLX.US,D,20091109,000000,10.529,10.6423,10.48,10.6365,413166.25159987,0
+DLX.US,D,20091110,000000,10.5837,10.6221,10.1709,10.3533,735168.60820276,0
+DLX.US,D,20091111,000000,10.4551,10.529,10.1796,10.338,607565.19756969,0
+DLX.US,D,20091112,000000,10.2083,10.2083,9.79846,9.84162,610934.03761336,0
+DLX.US,D,20091113,000000,9.86952,9.93666,9.63526,9.71495,782543.83279931,0
+DLX.US,D,20091116,000000,9.79846,10.0298,9.73412,10.0067,861810.53480355,0
+DLX.US,D,20091117,000000,9.99139,10.0298,9.74277,9.89354,480778.47543208,0
+DLX.US,D,20091118,000000,9.91756,9.91756,9.6007,9.76677,517045.06977956,0
+DLX.US,D,20091119,000000,9.67271,9.7015,9.27911,9.45095,801974.56048461,0
+DLX.US,D,20091120,000000,9.34535,9.49223,9.13415,9.39335,540790.49612312,0
+DLX.US,D,20091123,000000,9.45863,9.73412,9.35687,9.40967,533979.89742015,0
+DLX.US,D,20091124,000000,9.45095,9.45095,9.21,9.38472,413168.33498889,0
+DLX.US,D,20091125,000000,9.34535,9.45863,9.3079,9.39335,302682.04853559,0
+DLX.US,D,20091127,000000,9.25511,9.34535,9.12744,9.20232,230982.21544819,0
+DLX.US,D,20091130,000000,9.15816,9.25511,8.97441,9.21,509145.90031419,0
+DLX.US,D,20091201,000000,9.32999,9.36455,9.19655,9.24935,617423.7944074,0
+DLX.US,D,20091202,000000,9.24935,9.5143,9.24935,9.45095,664493.80251269,0
+DLX.US,D,20091203,000000,9.49894,9.7207,9.40967,9.41735,859802.14778928,0
+DLX.US,D,20091204,000000,9.64871,9.81479,9.4711,9.71495,725094.38060159,0
+DLX.US,D,20091207,000000,9.7015,9.75045,9.55847,9.64103,427005.1631583,0
+DLX.US,D,20091208,000000,9.55078,9.78787,9.49223,9.74277,738482.2384374,0
+DLX.US,D,20091209,000000,9.75813,9.81479,9.58054,9.79846,672689.85491326,0
+DLX.US,D,20091210,000000,9.92426,9.92426,9.65639,9.6871,516358.59309781,0
+DLX.US,D,20091211,000000,9.75045,9.85023,9.64103,9.77543,533989.27267074,0
+DLX.US,D,20091214,000000,9.85023,10.2477,9.82053,10.2477,753042.00259638,0
+DLX.US,D,20091215,000000,10.192,10.3303,10.1075,10.1997,762905.80790663,0
+DLX.US,D,20091216,000000,10.2083,10.3658,10.1287,10.315,743962.59325177,0
+DLX.US,D,20091217,000000,10.1642,10.4868,10.1287,10.4551,1016891.7632076,0
+DLX.US,D,20091218,000000,10.529,10.7229,10.4628,10.6721,1705138.2839255,0
+DLX.US,D,20091221,000000,10.7843,10.8487,10.6048,10.6855,574554.94025884,0
+DLX.US,D,20091222,000000,10.7075,10.7075,10.5108,10.6048,574086.17772957,0
+DLX.US,D,20091223,000000,10.6298,10.792,10.55,10.7843,433436.5850598,0
+DLX.US,D,20091224,000000,10.792,10.8631,10.7449,10.8631,117076.04592027,0
+DLX.US,D,20091228,000000,10.8631,10.8832,10.7075,10.7997,285266.99972612,0
+DLX.US,D,20091229,000000,10.792,10.9936,10.792,10.9936,490417.27472827,0
+DLX.US,D,20091230,000000,10.9706,11.0493,10.815,10.938,505470.80208475,0
+DLX.US,D,20091231,000000,10.9572,10.9572,10.5577,10.5577,491715.22608708,0
+DLX.US,D,20100104,000000,10.6788,11.1837,10.6788,11.1424,729686.16999936,0
+DLX.US,D,20100105,000000,11.1424,11.198,10.9984,11.1636,554931.49908929,0
+DLX.US,D,20100106,000000,11.128,11.2211,11.0493,11.0647,387642.65272864,0
+DLX.US,D,20100107,000000,11.0935,11.1693,10.842,11.1339,587631.33143632,0
+DLX.US,D,20100108,000000,11.1424,11.1424,10.8986,11.0099,367512.94802747,0
+DLX.US,D,20100111,000000,11.1549,11.2288,11.0263,11.1914,545139.57070019,0
+DLX.US,D,20100112,000000,11.1693,11.3335,11.1424,11.2864,959708.98480433,0
+DLX.US,D,20100113,000000,11.2988,11.4285,11.2288,11.3479,458365.37636613,0
+DLX.US,D,20100114,000000,11.3863,11.585,11.3565,11.5274,485091.09070132,0
+DLX.US,D,20100115,000000,11.5197,11.5792,11.3565,11.4208,753032.62734579,0
+DLX.US,D,20100119,000000,11.4909,11.704,11.4909,11.704,479071.13813103,0
+DLX.US,D,20100120,000000,11.5351,11.5792,11.3863,11.4573,486946.34862269,0
+DLX.US,D,20100121,000000,11.4967,11.6637,11.3055,11.4006,765252.74563649,0
+DLX.US,D,20100122,000000,11.4208,11.5725,11.2721,11.3412,587047.98251101,0
+DLX.US,D,20100125,000000,11.4851,11.4851,11.2931,11.4063,553296.0387094,0
+DLX.US,D,20100126,000000,11.3335,11.3776,11.1837,11.2423,510062.59148252,0
+DLX.US,D,20100127,000000,11.177,11.4851,11.177,11.4717,616322.72331088,0
+DLX.US,D,20100128,000000,11.8471,12.7418,11.658,12.64,1823201.8562407,0
+DLX.US,D,20100129,000000,12.6967,13.3456,12.6285,13.2832,1567049.17636,0
+DLX.US,D,20100201,000000,13.3533,13.4406,12.9193,13.1325,838619.28993904,0
+DLX.US,D,20100202,000000,13.1968,13.264,12.9501,12.9826,599948.3273164,0
+DLX.US,D,20100203,000000,12.927,13.19,12.8319,13.0317,396959.56842141,0
+DLX.US,D,20100204,000000,12.8963,12.9442,12.4816,12.5132,466172.87671468,0
+DLX.US,D,20100205,000000,12.5852,12.6285,12.2127,12.4403,479401.35529055,0
+DLX.US,D,20100208,000000,12.4978,12.4978,12.1715,12.1782,406940.04351673,0
+DLX.US,D,20100209,000000,12.3405,12.4739,12.1341,12.3808,535799.73772821,0
+DLX.US,D,20100210,000000,12.1418,12.2061,11.9699,12.1638,467410.40979194,0
+DLX.US,D,20100211,000000,12.1495,12.426,11.9996,12.426,443022.25793603,0
+DLX.US,D,20100212,000000,12.2704,12.4557,12.1581,12.4403,552689.77250489,0
+DLX.US,D,20100216,000000,12.6467,12.905,12.5488,12.905,540376.94340285,0
+DLX.US,D,20100217,000000,12.9644,13.0921,12.9193,13.0441,483951.47690795,0
+DLX.US,D,20100218,000000,13.0527,13.4905,13.025,13.4905,709713.76116914,0
+DLX.US,D,20100219,000000,13.4272,13.4272,13.1401,13.3456,506397.91019819,0
+DLX.US,D,20100222,000000,13.3676,13.5405,13.2189,13.2908,498481.03192615,0
+DLX.US,D,20100223,000000,13.2112,13.2112,12.8963,12.9779,543586.40418656,0
+DLX.US,D,20100224,000000,13.0527,13.24,12.9193,12.9644,557475.31708144,0
+DLX.US,D,20100225,000000,12.8137,13.0854,12.6832,13.0527,569344.38432243,0
+DLX.US,D,20100226,000000,13.1075,13.1075,12.7868,12.8137,680670.27655037,0
+DLX.US,D,20100301,000000,12.8396,13.5539,12.8319,13.3062,604567.20077142,0
+DLX.US,D,20100302,000000,13.4205,13.8332,13.4205,13.7555,880890.21143916,0
+DLX.US,D,20100303,000000,13.7555,13.9916,13.7411,13.8189,410865.14842844,0
+DLX.US,D,20100304,000000,13.7986,13.9321,13.7468,13.8764,274530.25441692,0
+DLX.US,D,20100305,000000,13.9724,14.175,13.6979,13.7411,925646.6160389,0
+DLX.US,D,20100308,000000,13.6537,13.7765,13.4733,13.504,599669.15318786,0
+DLX.US,D,20100309,000000,13.4482,13.8533,13.4482,13.6537,430522.96551681,0
+DLX.US,D,20100310,000000,13.5769,13.8409,13.5769,13.7411,448758.86959973,0
+DLX.US,D,20100311,000000,13.5999,13.7832,13.4905,13.7555,276410.51300654,0
+DLX.US,D,20100312,000000,13.8456,13.8456,13.4205,13.6537,372469.33050358,0
+DLX.US,D,20100315,000000,13.6143,13.8256,13.5405,13.8054,325737.87311387,0
+DLX.US,D,20100316,000000,13.8054,14.0098,13.7765,13.9724,375625.6648673,0
+DLX.US,D,20100317,000000,13.9916,14.3037,13.9474,14.1971,419956.01641265,0
+DLX.US,D,20100318,000000,14.248,14.5378,14.1884,14.2124,426600.98568862,0
+DLX.US,D,20100319,000000,14.2873,14.4908,13.889,13.9177,573566.37216935,0
+DLX.US,D,20100322,000000,13.8189,14.2595,13.5692,14.2278,363125.33075355,0
+DLX.US,D,20100323,000000,14.2403,14.5023,14.0598,14.4755,278947.03913712,0
+DLX.US,D,20100324,000000,14.3968,14.4466,14.1059,14.1116,302044.53149578,0
+DLX.US,D,20100325,000000,14.2201,14.3286,13.9993,14.0098,308458.24459064,0
+DLX.US,D,20100326,000000,14.126,14.2672,14.0098,14.0771,237216.75708742,0
+DLX.US,D,20100329,000000,14.1059,14.1059,13.8831,13.9916,338411.12851618,0
+DLX.US,D,20100330,000000,14.0472,14.2595,13.9264,14.1059,353969.87770974,0
+DLX.US,D,20100331,000000,14.0906,14.2124,13.8332,13.862,533211.12687215,0
+DLX.US,D,20100401,000000,13.909,14.1059,13.7248,13.8831,359590.86128289,0
+DLX.US,D,20100405,000000,13.862,14.0771,13.646,14.0771,443213.92972578,0
+DLX.US,D,20100406,000000,14.0771,14.3823,14.0387,14.2595,306520.69280302,0
+DLX.US,D,20100407,000000,14.1971,14.2748,13.9177,14.1059,273634.39713879,0
+DLX.US,D,20100408,000000,14.0061,14.0684,13.8332,13.9868,362053.4271033,0
+DLX.US,D,20100409,000000,14.0098,14.0472,13.8189,13.862,304501.88884364,0
+DLX.US,D,20100412,000000,13.7632,13.9177,13.6777,13.7689,462171.72810376,0
+DLX.US,D,20100413,000000,13.7765,13.9398,13.7037,13.9264,291390.08005285,0
+DLX.US,D,20100414,000000,13.9791,14.6675,13.9551,14.653,460018.54555268,0
+DLX.US,D,20100415,000000,14.5197,14.9641,14.1548,14.8403,462445.69375976,0
+DLX.US,D,20100416,000000,14.8326,14.9891,14.4179,14.4678,502046.75223209,0
+DLX.US,D,20100419,000000,14.4466,14.6598,14.2873,14.6329,376015.25861383,0
+DLX.US,D,20100420,000000,14.7462,14.9948,14.653,14.8873,393475.1002872,0
+DLX.US,D,20100421,000000,14.8326,15.0533,14.7039,14.9267,355648.04756452,0
+DLX.US,D,20100422,000000,15.6245,16.837,15.1667,16.6948,1365799.0056014,0
+DLX.US,D,20100423,000000,16.6948,16.9675,16.1189,16.2821,614194.54142801,0
+DLX.US,D,20100426,000000,16.2966,16.3974,15.9259,15.9452,609667.33708982,0
+DLX.US,D,20100427,000000,15.8982,16.1035,15.3548,15.4076,910571.21309772,0
+DLX.US,D,20100428,000000,15.446,15.5756,15.2098,15.3059,536764.34684398,0
+DLX.US,D,20100429,000000,15.4748,15.8692,15.3548,15.8454,588065.71804677,0
+DLX.US,D,20100430,000000,15.9049,15.9049,14.9353,14.9708,670720.01059585,0
+DLX.US,D,20100503,000000,15.0754,15.9106,15.0102,15.8454,645503.7116049,0
+DLX.US,D,20100504,000000,15.5698,15.5698,14.8873,15.2742,838850.54612015,0
+DLX.US,D,20100505,000000,15.0102,15.3183,14.9094,15.0379,679440.03533469,0
+DLX.US,D,20100506,000000,14.9267,15.3059,13.4973,14.6598,863577.24869164,0
+DLX.US,D,20100507,000000,14.6454,14.6454,13.7555,14.2047,1087313.4371319,0
+DLX.US,D,20100510,000000,14.9756,15.2051,14.8873,15.1263,722870.36282386,0
+DLX.US,D,20100511,000000,14.9948,15.4316,14.9267,15.2378,931234.26538774,0
+DLX.US,D,20100512,000000,15.2445,16.0671,15.2328,15.8692,700344.76075089,0
+DLX.US,D,20100513,000000,15.8204,16.0085,15.3942,15.7609,538253.96999254,0
+DLX.US,D,20100514,000000,15.6966,15.7176,15.3845,15.5477,482909.78239847,0
+DLX.US,D,20100517,000000,15.5958,15.9452,15.1667,15.8454,799245.32086978,0
+DLX.US,D,20100518,000000,16.0258,16.308,15.5477,15.6534,725849.60912096,0
+DLX.US,D,20100519,000000,15.5544,15.7609,15.134,15.6245,616764.4017829,0
+DLX.US,D,20100520,000000,15.1523,15.2511,14.4466,14.6041,708335.5993331,0
+DLX.US,D,20100521,000000,14.3199,14.8748,14.2201,14.5907,735732.16493238,0
+DLX.US,D,20100524,000000,14.4908,14.7538,14.2748,14.4466,396727.27054579,0
+DLX.US,D,20100525,000000,14.0522,14.6329,13.9868,14.533,746083.48327307,0
+DLX.US,D,20100526,000000,14.5464,15.3461,14.533,14.725,712993.01548498,0
+DLX.US,D,20100527,000000,15.0533,15.7897,14.8403,15.783,652432.02178743,0
+DLX.US,D,20100528,000000,15.783,15.8291,15.061,15.326,567273.49563759,0
+DLX.US,D,20100601,000000,15.2378,15.2378,14.5754,14.5754,566795.35785773,0
+DLX.US,D,20100602,000000,14.6175,15.2051,14.5197,15.061,726500.66818939,0
+DLX.US,D,20100603,000000,15.2098,15.2175,14.919,15.134,390975.03346445,0
+DLX.US,D,20100604,000000,14.8403,14.8403,14.0982,14.1462,617232.12261766,0
+DLX.US,D,20100607,000000,14.2595,14.367,13.6057,13.6201,577009.17252317,0
+DLX.US,D,20100608,000000,13.7199,13.8456,13.4002,13.7037,506658.33382555,0
+DLX.US,D,20100609,000000,13.8831,14.2278,13.669,13.9638,465007.22055856,0
+DLX.US,D,20100610,000000,14.3823,14.4966,14.0838,14.484,511536.58921344,0
+DLX.US,D,20100611,000000,14.3037,14.6598,14.248,14.653,251432.76205827,0
+DLX.US,D,20100614,000000,14.8873,14.8873,14.3344,14.3747,395126.18608472,0
+DLX.US,D,20100615,000000,14.5378,15.16,14.533,15.1053,345212.35196856,0
+DLX.US,D,20100616,000000,14.9497,15.1887,14.8047,15.0956,384390.48247005,0
+DLX.US,D,20100617,000000,15.2175,15.326,14.7337,15.0312,242498.14825048,0
+DLX.US,D,20100618,000000,15.1417,15.3059,14.9267,15.0379,492401.70276883,0
+DLX.US,D,20100621,000000,15.2905,15.3116,14.6905,14.7769,294706.83537101,0
+DLX.US,D,20100622,000000,14.7692,15.0312,14.462,14.5023,341751.84280808,0
+DLX.US,D,20100623,000000,14.4466,14.4966,14.1971,14.295,371434.92785567,0
+DLX.US,D,20100624,000000,14.2345,14.4389,14.0598,14.0982,396626.22617838,0
+DLX.US,D,20100625,000000,14.175,14.5839,14.0155,14.3286,1250829.2659792,0
+DLX.US,D,20100628,000000,14.295,14.7462,14.295,14.3344,315800.10749345,0
+DLX.US,D,20100629,000000,14.1462,14.1971,13.7199,13.8189,568419.35959802,0
+DLX.US,D,20100630,000000,13.8256,13.91,13.3004,13.3878,862290.75597242,0
+DLX.US,D,20100701,000000,13.4482,13.5769,13.0988,13.4205,657598.82655445,0
+DLX.US,D,20100702,000000,13.5539,13.5606,13.1258,13.2764,336865.25386412,0
+DLX.US,D,20100706,000000,13.4905,13.669,12.8551,12.8809,426844.74220383,0
+DLX.US,D,20100707,000000,12.8751,13.669,12.8751,13.6537,511726.17761417,0
+DLX.US,D,20100708,000000,13.8533,14.0098,13.6834,13.9551,377081.95379155,0
+DLX.US,D,20100709,000000,13.9638,14.0522,13.7468,13.9724,220829.86075882,0
+DLX.US,D,20100712,000000,13.9264,13.9398,13.4905,13.669,251171.29673639,0
+DLX.US,D,20100713,000000,13.9177,14.3411,13.8054,14.3037,444204.58120429,0
+DLX.US,D,20100714,000000,14.2815,14.5263,14.1462,14.5263,422362.33072955,0
+DLX.US,D,20100715,000000,14.5974,14.6329,13.8533,14.1337,367261.89965069,0
+DLX.US,D,20100716,000000,13.8976,13.9993,13.3849,13.4339,395544.94727754,0
+DLX.US,D,20100719,000000,13.5462,13.6777,13.2486,13.4541,314533.40696992,0
+DLX.US,D,20100720,000000,13.2256,13.6201,13.12,13.5999,282397.13135251,0
+DLX.US,D,20100721,000000,13.6777,13.8831,13.4002,13.4482,340004.92111568,0
+DLX.US,D,20100722,000000,14.511,15.5621,14.1116,15.5045,1538237.9896168,0
+DLX.US,D,20100723,000000,15.5045,15.6457,14.9429,15.4527,1010570.7609241,0
+DLX.US,D,20100726,000000,15.5698,15.732,15.2598,15.732,589754.30484663,0
+DLX.US,D,20100727,000000,15.8377,16.1813,15.4019,15.6534,549670.94181642,0
+DLX.US,D,20100728,000000,15.5823,16.0037,15.0169,15.1839,596171.14302502,0
+DLX.US,D,20100729,000000,15.2742,15.5756,14.8815,15.1753,412619.36198241,0
+DLX.US,D,20100730,000000,14.8873,15.2982,14.6598,14.6905,670173.12097836,0
+DLX.US,D,20100802,000000,15.0025,15.2378,14.5974,14.8403,619609.26948829,0
+DLX.US,D,20100803,000000,14.725,14.9756,14.413,14.5628,449059.91931297,0
+DLX.US,D,20100804,000000,14.5907,14.9094,14.5754,14.8604,547794.85000485,0
+DLX.US,D,20100805,000000,14.7692,15.061,14.4908,14.511,416847.59999637,0
+DLX.US,D,20100806,000000,14.3488,14.4045,13.9551,14.3747,509129.23320204,0
+DLX.US,D,20100809,000000,14.3823,14.6175,14.3612,14.5628,334427.68871193,0
+DLX.US,D,20100810,000000,14.3411,14.462,13.8976,14.1193,803537.10224883,0
+DLX.US,D,20100811,000000,13.7919,13.889,13.3849,13.4272,681443.21387641,0
+DLX.US,D,20100812,000000,13.0527,13.2323,12.7782,12.8137,771156.02842171,0
+DLX.US,D,20100813,000000,12.7926,12.9826,12.5929,12.6352,592845.01245626,0
+DLX.US,D,20100816,000000,12.5622,12.8003,12.4345,12.64,607422.48542189,0
+DLX.US,D,20100817,000000,12.8618,13.1075,12.5565,12.9644,746022.02329701,0
+DLX.US,D,20100818,000000,12.9126,13.2908,12.8195,13.1689,550883.47422545,0
+DLX.US,D,20100819,000000,13.1141,13.1141,12.4192,12.4978,656862.34853625,0
+DLX.US,D,20100820,000000,12.4345,12.4624,11.8912,12.3337,749282.52711168,0
+DLX.US,D,20100823,000000,12.4192,12.5986,12.0303,12.1341,1095977.2103672,0
+DLX.US,D,20100824,000000,11.8971,12.3021,11.827,12.1638,735384.23896621,0
+DLX.US,D,20100825,000000,12.0813,12.4978,11.9776,12.4557,475194.99286127,0
+DLX.US,D,20100826,000000,12.5209,12.7648,12.2704,12.3088,449038.04372827,0
+DLX.US,D,20100827,000000,12.4557,12.5986,12.1994,12.4816,378341.3624535,0
+DLX.US,D,20100830,000000,12.447,12.4671,12.016,12.0303,468117.72036388,0
+DLX.US,D,20100831,000000,12.0208,12.2982,11.9238,11.9372,546578.15081778,0
+DLX.US,D,20100901,000000,12.1994,12.5852,11.9565,12.5622,541166.54784104,0
+DLX.US,D,20100902,000000,12.5344,12.6226,12.3021,12.5986,405182.70487923,0
+DLX.US,D,20100903,000000,12.8464,13.19,12.7868,13.1488,635451.35958843,0
+DLX.US,D,20100907,000000,13.12,13.12,12.6226,12.6755,568986.04141117,0
+DLX.US,D,20100908,000000,12.6755,12.8963,12.4978,12.5986,358138.73913669,0
+DLX.US,D,20100909,000000,12.8551,12.9702,12.6467,12.711,330492.16685513,0
+DLX.US,D,20100910,000000,12.806,13.12,12.7187,12.8396,377000.7016198,0
+DLX.US,D,20100913,000000,13.0441,13.4002,12.927,13.2717,459541.44946733,0
+DLX.US,D,20100914,000000,13.264,13.2908,12.9779,13.0201,418826.81956437,0
+DLX.US,D,20100915,000000,13.0201,13.0777,12.7504,12.9501,381863.33159005,0
+DLX.US,D,20100916,000000,12.998,13.0201,12.711,12.8896,345791.53411584,0
+DLX.US,D,20100917,000000,13.0201,13.0527,12.6832,12.9366,473726.2036029,0
+DLX.US,D,20100920,000000,13.0057,13.4819,12.8464,13.4406,482226.43080025,0
+DLX.US,D,20100921,000000,13.4205,13.5462,13.1545,13.2256,515621.0733851,0
+DLX.US,D,20100922,000000,13.2045,13.3599,12.8551,13.0057,449100.54539884,0
+DLX.US,D,20100923,000000,12.8551,13.1968,12.6755,12.7053,416592.38484155,0
+DLX.US,D,20100924,000000,12.9644,13.4406,12.9644,13.4406,472879.3059667,0
+DLX.US,D,20100927,000000,13.4733,13.5126,13.07,13.3763,487670.32630678,0
+DLX.US,D,20100928,000000,13.4541,13.7689,13.07,13.7411,450162.032104,0
+DLX.US,D,20100929,000000,13.6326,13.9791,13.4905,13.7632,816417.65485853,0
+DLX.US,D,20100930,000000,13.9043,14.2345,13.6249,13.6537,674882.62185572,0
+DLX.US,D,20101001,000000,13.8533,13.9724,13.6057,13.8256,286981.62888872,0
+DLX.US,D,20101004,000000,13.7123,13.8131,13.3676,13.4137,357866.85686972,0
+DLX.US,D,20101005,000000,13.6143,13.8256,13.3533,13.7037,542546.7930661,0
+DLX.US,D,20101006,000000,13.7765,13.7765,13.3062,13.5606,680072.34390194,0
+DLX.US,D,20101007,000000,13.6892,13.8533,13.5203,13.7468,409301.56496971,0
+DLX.US,D,20101008,000000,13.7832,14.126,13.6614,14.0098,298647.56570038,0
+DLX.US,D,20101011,000000,13.9993,14.2748,13.9638,14.1337,238703.25515244,0
+DLX.US,D,20101012,000000,14.126,14.3411,14.0233,14.2815,244458.61731732,0
+DLX.US,D,20101013,000000,14.4389,14.8114,14.2815,14.7769,719192.13951088,0
+DLX.US,D,20101014,000000,14.8047,14.8815,14.5023,14.653,529509.98627997,0
+DLX.US,D,20101015,000000,14.8326,14.9497,14.5464,14.7769,464802.00674021,0
+DLX.US,D,20101018,000000,14.8403,14.9948,14.7039,14.9948,376007.96675227,0
+DLX.US,D,20101019,000000,14.7039,15.1523,14.4313,14.5628,428372.90804925,0
+DLX.US,D,20101020,000000,14.6752,15.134,14.6454,14.8047,420339.35999214,0
+DLX.US,D,20101021,000000,14.9267,15.2742,14.6108,14.7769,463575.93230256,0
+DLX.US,D,20101022,000000,14.8815,14.9823,14.7462,14.8748,214702.61365407,0
+DLX.US,D,20101025,000000,15.0102,15.2051,14.9017,14.9641,363546.17533538,0
+DLX.US,D,20101026,000000,14.8201,15.2378,14.8201,14.9948,474352.2620031,0
+DLX.US,D,20101027,000000,14.8326,14.9497,14.3114,14.5464,671867.95794528,0
+DLX.US,D,20101028,000000,14.7183,14.7183,13.5405,13.7632,989130.60453003,0
+DLX.US,D,20101029,000000,13.7728,14.7059,13.7286,14.5907,870271.17760954,0
+DLX.US,D,20101101,000000,14.6598,15.1667,14.5263,14.6041,773193.58288224,0
+DLX.US,D,20101102,000000,14.8268,15.0226,14.7769,15.0169,520378.49220988,0
+DLX.US,D,20101103,000000,15.1263,15.6601,15.0447,15.5958,1004601.8513848,0
+DLX.US,D,20101104,000000,15.732,15.8041,15.5544,15.6534,637796.21392927,0
+DLX.US,D,20101105,000000,15.5958,15.9183,15.5871,15.8838,393033.42181518,0
+DLX.US,D,20101108,000000,15.8838,16.2178,15.8838,15.9663,633158.58997307,0
+DLX.US,D,20101109,000000,16.0594,16.0815,15.6899,15.8098,412440.19052676,0
+DLX.US,D,20101110,000000,15.6966,15.7013,15.2051,15.5045,493225.68312583,0
+DLX.US,D,20101111,000000,15.3606,15.732,15.2828,15.5544,396618.93431682,0
+DLX.US,D,20101112,000000,15.3692,15.7013,15.3548,15.5266,503949.92810091,0
+DLX.US,D,20101115,000000,15.7013,15.7964,15.4815,15.5698,568869.37162611,0
+DLX.US,D,20101116,000000,15.4882,15.7609,15.4019,15.5324,501295.69049076,0
+DLX.US,D,20101117,000000,15.6312,15.7897,15.3692,15.4748,594779.43916036,0
+DLX.US,D,20101118,000000,15.6966,15.972,15.5698,15.6534,453257.94818617,0
+DLX.US,D,20101119,000000,15.6601,15.6899,15.4527,15.5756,400270.07357253,0
+DLX.US,D,20101122,000000,15.5324,15.7541,15.3461,15.6312,392270.90143425,0
+DLX.US,D,20101123,000000,15.4527,15.469,15.1839,15.3894,459738.32972963,0
+DLX.US,D,20101124,000000,15.469,15.7753,15.4162,15.7474,570910.05117018,0
+DLX.US,D,20101126,000000,15.6389,15.8982,15.5823,15.8377,271691.6368786,0
+DLX.US,D,20101129,000000,15.6601,15.7541,15.1263,15.5103,516309.63345587,0
+DLX.US,D,20101130,000000,15.3385,15.3385,15.0072,15.1244,709759.59572757,0
+DLX.US,D,20101201,000000,15.446,15.9049,15.446,15.8454,723586.00695186,0
+DLX.US,D,20101202,000000,15.9049,15.9049,15.6601,15.7176,452348.54887939,0
+DLX.US,D,20101203,000000,15.6687,15.7609,15.3845,15.7176,552087.67307841,0
+DLX.US,D,20101206,000000,15.7897,15.7897,15.5401,15.5477,602647.35779045,0
+DLX.US,D,20101207,000000,15.7897,16.1516,15.7397,16.0815,712937.80567598,0
+DLX.US,D,20101208,000000,16.1516,16.3974,16.0748,16.1362,632106.4785185,0
+DLX.US,D,20101209,000000,16.2889,16.3023,15.709,15.783,708353.30813976,0
+DLX.US,D,20101210,000000,15.7964,15.8895,15.6159,15.7897,673486.75121302,0
+DLX.US,D,20101213,000000,15.8454,15.8454,15.4316,15.4527,658291.55340325,0
+DLX.US,D,20101214,000000,15.5266,15.7753,15.4316,15.4815,462679.03332989,0
+DLX.US,D,20101215,000000,15.5266,15.6966,15.1974,15.2175,742237.54714408,0
+DLX.US,D,20101216,000000,15.2598,15.6534,15.2445,15.5324,644297.42936292,0
+DLX.US,D,20101217,000000,15.5189,15.8041,15.4229,15.5324,3178691.2112817,0
+DLX.US,D,20101220,000000,15.5621,16.0527,15.4959,15.9183,924904.92954815,0
+DLX.US,D,20101221,000000,16.0411,16.213,15.9259,16.1592,514940.84687041,0
+DLX.US,D,20101222,000000,16.19,16.5673,16.0892,16.308,515181.4783021,0
+DLX.US,D,20101223,000000,16.3532,16.7976,16.3233,16.5596,649985.08138467,0
+DLX.US,D,20101227,000000,16.5903,17.0712,16.4885,17.0261,744256.35110345,0
+DLX.US,D,20101228,000000,17.0328,17.1298,16.5673,16.6248,635176.35223793,0
+DLX.US,D,20101229,000000,16.6853,16.8236,16.6008,16.6364,277505.333936,0
+DLX.US,D,20101230,000000,16.6431,16.7727,16.5807,16.594,288259.78805186,0
+DLX.US,D,20101231,000000,16.5932,16.7756,16.4214,16.4281,393014.67131401,0
+DLX.US,D,20110103,000000,16.6248,16.9378,16.5029,16.8802,504277.02017688,0
+DLX.US,D,20110104,000000,17.0174,17.0454,16.6728,16.8725,639402.50686288,0
+DLX.US,D,20110105,000000,16.8053,17.0511,16.5366,16.6594,1167597.8746719,0
+DLX.US,D,20110106,000000,16.7458,16.7458,16.4233,16.5826,555598.18357535,0
+DLX.US,D,20110107,000000,16.6517,16.7458,16.3762,16.6594,541944.69363962,0
+DLX.US,D,20110110,000000,16.5116,17.3582,16.5116,17.3238,982138.75098243,0
+DLX.US,D,20110111,000000,17.4178,17.4255,16.9954,17.1893,634210.70142763,0
+DLX.US,D,20110112,000000,17.2297,17.5954,17.2297,17.388,557745.11595939,0
+DLX.US,D,20110113,000000,17.3582,17.3803,17.1806,17.245,516499.22185659,0
+DLX.US,D,20110114,000000,17.2584,17.3659,17.2027,17.2939,452540.22066914,0
+DLX.US,D,20110118,000000,17.3803,17.4398,17.0712,17.2661,821632.37757298,0
+DLX.US,D,20110119,000000,17.2661,17.2939,16.7823,16.9109,478936.75953932,0
+DLX.US,D,20110120,000000,16.8946,17.2297,16.7602,17.0174,538618.56307086,0
+DLX.US,D,20110121,000000,17.1298,17.2163,16.7458,16.837,443957.69960554,0
+DLX.US,D,20110124,000000,16.8879,17.4255,16.8447,17.2805,385094.66795846,0
+DLX.US,D,20110125,000000,17.2094,17.3659,17.0386,17.3659,438397.13431394,0
+DLX.US,D,20110126,000000,17.388,18.0015,17.3726,17.5368,653840.39276425,0
+DLX.US,D,20110127,000000,17.8094,18.3038,17.5887,18.229,856919.77908156,0
+DLX.US,D,20110128,000000,18.3355,18.3585,17.0655,17.3007,1198154.941413,0
+DLX.US,D,20110131,000000,17.3496,17.9477,17.1289,17.4543,848128.91911607,0
+DLX.US,D,20110201,000000,17.6021,18.1886,17.5521,17.9448,697309.26295027,0
+DLX.US,D,20110202,000000,17.9381,18.4469,17.8517,18.1608,574967.4512846,0
+DLX.US,D,20110203,000000,18.0792,18.4383,18.0715,18.3038,443608.73194487,0
+DLX.US,D,20110204,000000,18.3499,18.3499,17.9525,18.2136,387025.96957903,0
+DLX.US,D,20110207,000000,18.2798,18.587,18.181,18.3163,394704.29980839,0
+DLX.US,D,20110208,000000,18.3499,18.7243,18.229,18.7243,462584.23912953,0
+DLX.US,D,20110209,000000,18.6561,18.8606,18.4527,18.8135,392145.8980931,0
+DLX.US,D,20110210,000000,18.7013,18.7397,18.2741,18.3499,533890.31169234,0
+DLX.US,D,20110211,000000,18.1311,18.6312,18.1311,18.5074,406372.32000906,0
+DLX.US,D,20110214,000000,18.5515,18.6312,18.3163,18.4997,290305.67606847,0
+DLX.US,D,20110215,000000,18.4469,18.4997,18.2357,18.2357,333764.1293094,0
+DLX.US,D,20110216,000000,18.1886,18.4161,18.0389,18.2674,407672.35475689,0
+DLX.US,D,20110217,000000,18.2741,18.5947,18.2741,18.5515,291960.92864404,0
+DLX.US,D,20110218,000000,18.5515,18.7243,18.3585,18.5515,312695.8578552,0
+DLX.US,D,20110222,000000,18.2674,18.4862,18.0937,18.2222,578041.49178207,0
+DLX.US,D,20110223,000000,18.1608,18.4085,17.3803,17.5089,513641.85381709,0
+DLX.US,D,20110224,000000,17.4927,17.794,17.3659,17.6568,679358.78316295,0
+DLX.US,D,20110225,000000,17.8017,18.0792,17.5004,18.0715,373175.599381,0
+DLX.US,D,20110228,000000,18.0753,18.2577,17.8871,18.2327,506026.02525829,0
+DLX.US,D,20110301,000000,18.3719,18.5649,17.8651,17.9228,647364.17799882,0
+DLX.US,D,20110302,000000,17.9304,18.4593,17.9161,18.3719,539037.32426367,0
+DLX.US,D,20110303,000000,18.5649,18.9489,18.4527,18.8683,595048.19634381,0
+DLX.US,D,20110304,000000,18.852,19.0152,18.3719,18.6369,458615.38304841,0
+DLX.US,D,20110307,000000,18.6706,18.7934,17.9525,18.2222,563807.77800455,0
+DLX.US,D,20110308,000000,18.3355,19.0238,18.1685,18.8683,682068.2305821,0
+DLX.US,D,20110309,000000,18.8357,19.2936,18.7013,18.9575,610836.11832945,0
+DLX.US,D,20110310,000000,18.6245,18.7397,18.0159,18.181,755185.8098969,0
+DLX.US,D,20110311,000000,18.1147,18.6024,18.0513,18.4997,563860.90442453,0
+DLX.US,D,20110314,000000,18.2798,18.7454,18.2741,18.5947,387772.86454233,0
+DLX.US,D,20110315,000000,17.8737,18.4161,17.8737,18.2597,574794.52999602,0
+DLX.US,D,20110316,000000,18.1521,18.3777,17.9736,18.0792,604190.10735899,0
+DLX.US,D,20110317,000000,18.4316,18.5592,18.0495,18.0629,363744.09729218,0
+DLX.US,D,20110318,000000,18.3163,18.587,17.9228,18.2597,891782.16923026,0
+DLX.US,D,20110321,000000,18.5582,19.0862,18.4383,18.587,310693.72100799,0
+DLX.US,D,20110322,000000,18.7579,18.828,18.3652,18.4527,232594.75854886,0
+DLX.US,D,20110323,000000,18.4469,18.587,18.2444,18.4527,363151.37311629,0
+DLX.US,D,20110324,000000,18.6101,18.6638,18.1886,18.4316,534029.89875661,0
+DLX.US,D,20110325,000000,18.5649,18.9403,18.3777,18.6186,374326.67181398,0
+DLX.US,D,20110328,000000,18.709,18.8434,18.5649,18.6706,309895.78301373,0
+DLX.US,D,20110329,000000,18.6312,18.8808,18.4527,18.709,588118.84446676,0
+DLX.US,D,20110330,000000,18.8434,19.0785,18.7521,19.0076,239239.72782483,0
+DLX.US,D,20110331,000000,18.8913,19.0833,18.8165,18.9403,314691.74453536,0
+DLX.US,D,20110401,000000,19.1294,19.4894,19.1294,19.3511,508118.78952784,0
+DLX.US,D,20110404,000000,19.4587,19.6161,19.3224,19.4731,377338.21064088,0
+DLX.US,D,20110405,000000,19.4692,20.1441,19.4692,19.8706,468775.02959935,0
+DLX.US,D,20110406,000000,20.0347,20.1997,19.7131,20.073,406198.35702597,0
+DLX.US,D,20110407,000000,20.028,20.913,19.9588,20.0058,862445.96845434,0
+DLX.US,D,20110408,000000,20.1422,20.1508,19.1947,19.4078,479574.27657912,0
+DLX.US,D,20110411,000000,19.3569,19.6103,19.3157,19.4375,257350.62856661,0
+DLX.US,D,20110412,000000,19.3166,19.4385,19.1361,19.2139,341987.26576723,0
+DLX.US,D,20110413,000000,19.3637,19.4817,18.9288,19.2349,428705.20859776,0
+DLX.US,D,20110414,000000,19.0507,19.1141,18.8606,19.0862,352038.57608917,0
+DLX.US,D,20110415,000000,19.0238,19.4961,18.9883,19.4961,530825.64644545,0
+DLX.US,D,20110418,000000,19.1007,19.1793,18.7176,18.9163,507311.476283,0
+DLX.US,D,20110419,000000,19.0076,19.1371,18.6369,18.7579,238938.67811159,0
+DLX.US,D,20110420,000000,19.0939,19.3444,19.0862,19.2513,247871.20853035,0
+DLX.US,D,20110421,000000,19.3224,19.3781,19.0507,19.1448,212771.31203349,0
+DLX.US,D,20110425,000000,19.066,19.2513,18.9489,18.9739,342377.90120828,0
+DLX.US,D,20110426,000000,19.066,19.2724,18.9489,19.0939,659472.834977,0
+DLX.US,D,20110427,000000,19.1294,19.5066,19.1064,19.3013,439220.07297643,0
+DLX.US,D,20110428,000000,19.2263,19.3781,18.9096,19.2648,378187.1916661,0
+DLX.US,D,20110429,000000,19.2974,19.4212,19.0623,19.3272,337320.47436476,0
+DLX.US,D,20110502,000000,19.4078,19.7611,19.4078,19.5066,618801.95624343,0
+DLX.US,D,20110503,000000,19.4452,19.7332,19.3397,19.4098,340737.23235585,0
+DLX.US,D,20110504,000000,19.4318,19.6113,18.7608,18.7828,597554.51333362,0
+DLX.US,D,20110505,000000,18.658,19.331,18.6513,18.9796,564209.87208522,0
+DLX.US,D,20110506,000000,19.259,19.3233,18.8904,19.0353,323999.28497755,0
+DLX.US,D,20110509,000000,18.9326,19.3781,18.8068,19.2724,419312.24920579,0
+DLX.US,D,20110510,000000,19.4021,19.8178,19.3733,19.619,600486.88337779,0
+DLX.US,D,20110511,000000,19.619,19.9147,19.4452,19.667,489914.1362802,0
+DLX.US,D,20110512,000000,19.5528,20.1441,19.4923,19.9732,543483.27643012,0
+DLX.US,D,20110513,000000,19.9867,20.1374,19.5815,19.6823,370817.20301154,0
+DLX.US,D,20110516,000000,19.5767,19.6957,19.1861,19.1947,444988.97716992,0
+DLX.US,D,20110517,000000,19.042,19.3733,18.8559,19.0574,434684.53508216,0
+DLX.US,D,20110518,000000,19.0776,19.2263,18.8991,19.2263,312150.00993223,0
+DLX.US,D,20110519,000000,19.3656,19.5902,18.9537,19.2648,443282.6815634,0
+DLX.US,D,20110520,000000,19.2139,19.2878,18.7339,18.8011,534453.86842196,0
+DLX.US,D,20110523,000000,18.4747,18.5592,18.1349,18.179,822262.60275122,0
+DLX.US,D,20110524,000000,18.1963,18.3345,17.8604,17.9035,795167.08686517,0
+DLX.US,D,20110525,000000,17.8239,18.035,17.6721,17.847,626569.87220062,0
+DLX.US,D,20110526,000000,17.7385,18.2788,17.7317,18.1858,443951.44943849,0
+DLX.US,D,20110527,000000,18.3153,18.4747,18.3095,18.371,336249.61240901,0
+DLX.US,D,20110531,000000,18.4632,18.5631,18.2865,18.5418,785754.33527753,0
+DLX.US,D,20110601,000000,18.4997,18.5812,17.2958,17.3285,1009108.2218328,0
+DLX.US,D,20110602,000000,17.3986,17.6721,17.2411,17.3429,566049.50458894,0
+DLX.US,D,20110603,000000,16.9964,17.1393,16.7208,16.9339,933361.40557609,0
+DLX.US,D,20110606,000000,16.9513,16.9964,16.5566,16.7285,840358.91976987,0
+DLX.US,D,20110607,000000,16.9109,16.9109,16.572,16.5807,590453.2818625,0
+DLX.US,D,20110608,000000,16.572,16.6921,16.1228,16.2457,801467.25525849,0
+DLX.US,D,20110609,000000,16.2984,16.4982,16.213,16.4002,366078.53468792,0
+DLX.US,D,20110610,000000,16.2908,16.4002,15.9308,16.1362,520756.62731683,0
+DLX.US,D,20110613,000000,16.2255,16.4915,16.1736,16.3099,491486.053295,0
+DLX.US,D,20110614,000000,16.5202,16.6699,16.3637,16.5249,456419.49102244,0
+DLX.US,D,20110615,000000,16.2984,16.5403,16.1314,16.3099,533394.46510583,0
+DLX.US,D,20110616,000000,16.355,16.5653,16.1496,16.4348,533789.26732492,0
+DLX.US,D,20110617,000000,16.5807,16.6364,16.2389,16.3637,753784.73078165,0
+DLX.US,D,20110620,000000,16.3166,16.7439,16.3042,16.6651,472113.66050223,0
+DLX.US,D,20110621,000000,16.8495,17.7019,16.8236,17.2555,854524.92340426,0
+DLX.US,D,20110622,000000,17.1923,17.4504,16.9897,17.0674,472033.450025,0
+DLX.US,D,20110623,000000,16.7813,17.4456,16.7659,17.4139,688242.35393977,0
+DLX.US,D,20110624,000000,17.4139,17.4629,16.8313,16.9513,592461.66887676,0
+DLX.US,D,20110627,000000,16.9378,17.437,16.8725,17.2901,429462.52050615,0
+DLX.US,D,20110628,000000,17.3775,17.6434,17.2324,17.6434,553097.0750581,0
+DLX.US,D,20110629,000000,17.6645,17.7806,17.4303,17.6357,467187.48716691,0
+DLX.US,D,20110630,000000,17.7125,17.9178,17.6588,17.8009,582057.2241161,0
+DLX.US,D,20110701,000000,17.8239,18.2117,17.5877,18.1579,634369.03899308,0
+DLX.US,D,20110705,000000,18.1713,18.7339,18.0629,18.7339,734724.84634171,0
+DLX.US,D,20110706,000000,18.7262,18.9221,18.5178,18.7185,382722.72956037,0
+DLX.US,D,20110707,000000,18.9375,19.2349,18.8175,19.093,462304.02330648,0
+DLX.US,D,20110708,000000,18.8242,19.0776,18.7032,18.8644,454117.34615648,0
+DLX.US,D,20110711,000000,18.6196,18.7963,18.3345,18.4161,423864.45421222,0
+DLX.US,D,20110712,000000,18.3038,18.4958,18.0955,18.1416,571619.44513113,0
+DLX.US,D,20110713,000000,18.2194,18.371,17.9178,17.9889,692295.58727615,0
+DLX.US,D,20110714,000000,18.1032,18.2327,17.5359,17.6788,448590.11508919,0
+DLX.US,D,20110715,000000,17.8393,17.868,17.4907,17.7893,388394.75616447,0
+DLX.US,D,20110718,000000,17.7019,17.8316,17.3429,17.4226,380814.345219,0
+DLX.US,D,20110719,000000,17.6444,17.9218,17.484,17.6798,620908.2625416,0
+DLX.US,D,20110720,000000,17.6434,17.8393,17.4504,17.6088,339566.3677272,0
+DLX.US,D,20110721,000000,17.7317,18.0187,17.7259,17.8537,456304.90462639,0
+DLX.US,D,20110722,000000,17.8537,17.9553,17.6155,17.8747,243657.55423953,0
+DLX.US,D,20110725,000000,17.6521,17.9255,17.5359,17.6568,328143.14573625,0
+DLX.US,D,20110726,000000,17.6731,17.7029,17.2517,17.2651,429076.05184313,0
+DLX.US,D,20110727,000000,17.1836,17.1836,16.6076,16.6287,586455.25833512,0
+DLX.US,D,20110728,000000,17.0472,17.7394,16.933,17.2153,972165.56774868,0
+DLX.US,D,20110729,000000,16.933,17.4821,16.7467,16.959,797195.26607513,0
+DLX.US,D,20110801,000000,17.2555,17.3554,16.5807,16.8236,792832.64946944,0
+DLX.US,D,20110802,000000,16.6604,17.0539,16.238,16.238,659391.58280526,0
+DLX.US,D,20110803,000000,16.2389,16.5864,15.9576,16.5249,579480.07189965,0
+DLX.US,D,20110804,000000,16.2312,16.383,15.5247,15.5391,799698.4579814,0
+DLX.US,D,20110805,000000,15.7714,15.7714,14.7145,15.2665,1209414.6173659,0
+DLX.US,D,20110808,000000,14.5454,15.3385,13.0441,13.1919,1329583.4542848,0
+DLX.US,D,20110809,000000,13.4781,14.7702,12.6102,14.7049,2258579.1181717,0
+DLX.US,D,20110810,000000,14.1318,14.654,13.8399,13.8754,1163768.605655,0
+DLX.US,D,20110811,000000,13.9878,15.2031,13.909,14.895,1037516.2728008,0
+DLX.US,D,20110812,000000,15.0178,15.085,14.5754,14.7567,549481.35341569,0
+DLX.US,D,20110815,000000,15.0045,15.7033,15.0045,15.6245,653116.41508017,0
+DLX.US,D,20110816,000000,15.4191,15.5391,14.9708,15.2435,628660.55308114,0
+DLX.US,D,20110817,000000,15.3269,15.5746,14.9094,15.182,548989.67360722,0
+DLX.US,D,20110818,000000,14.5974,14.7874,14.1097,14.2403,823582.42969472,0
+DLX.US,D,20110819,000000,13.8399,14.5454,13.8169,13.888,473748.0791876,0
+DLX.US,D,20110822,000000,14.3219,14.3852,13.743,13.8831,451341.23028873,0
+DLX.US,D,20110823,000000,14.0415,14.9017,13.9484,14.8508,807391.37193391,0
+DLX.US,D,20110824,000000,14.7797,15.1157,14.4956,14.9497,564870.30640422,0
+DLX.US,D,20110825,000000,15.1311,15.3864,14.5244,14.6262,487488.02976763,0
+DLX.US,D,20110826,000000,14.509,15.1311,14.2191,15.085,378415.32276368,0
+DLX.US,D,20110829,000000,15.348,16.0844,15.2828,16.0181,505319.75638087,0
+DLX.US,D,20110830,000000,15.8588,16.2158,15.7206,16.0556,477395.05166528,0
+DLX.US,D,20110831,000000,16.1938,16.4281,15.8761,16.1334,634588.83653458,0
+DLX.US,D,20110901,000000,16.0844,16.1641,15.2905,15.348,570371.49510877,0
+DLX.US,D,20110902,000000,14.9344,15.2462,14.7183,14.799,608274.59153065,0
+DLX.US,D,20110906,000000,14.2028,14.5907,14.0876,14.4956,639180.62593237,0
+DLX.US,D,20110907,000000,14.8316,15.398,14.7644,15.3269,555602.35035339,0
+DLX.US,D,20110908,000000,15.1387,15.398,14.918,15.0045,502654.06013112,0
+DLX.US,D,20110909,000000,14.8009,15.0399,14.2882,14.5839,649292.35453587,0
+DLX.US,D,20110912,000000,14.3046,14.8863,14.2403,14.8738,554515.86298,0
+DLX.US,D,20110913,000000,14.9574,15.4268,14.8508,15.372,593636.70028346,0
+DLX.US,D,20110914,000000,15.5304,15.8501,15.0178,15.6082,378108.02288338,0
+DLX.US,D,20110915,000000,15.7944,15.8588,15.4652,15.7781,346208.21191963,0
+DLX.US,D,20110916,000000,15.9096,16.1564,15.8665,16.0037,711077.33928205,0
+DLX.US,D,20110919,000000,15.6466,16.0277,15.348,15.8501,650042.37458269,0
+DLX.US,D,20110920,000000,15.9452,16.1075,15.3577,15.372,390622.94072025,0
+DLX.US,D,20110921,000000,15.372,15.4047,14.0329,14.0722,844338.19279609,0
+DLX.US,D,20110922,000000,13.5405,14.1605,13.4963,13.8246,1007506.0956772,0
+DLX.US,D,20110923,000000,13.8831,14.4005,13.7728,13.86,911331.65008965,0
+DLX.US,D,20110926,000000,14.0636,14.4813,13.8516,14.4649,381481.02970507,0
+DLX.US,D,20110927,000000,14.8239,14.9968,14.3363,14.4994,658293.63679227,0
+DLX.US,D,20110928,000000,14.5907,14.701,13.888,13.9043,496967.44980388,0
+DLX.US,D,20110929,000000,13.9043,14.414,13.8313,14.2191,609735.04723294,0
+DLX.US,D,20110930,000000,13.8362,14.3353,13.5587,13.5587,770791.43534338,0
+DLX.US,D,20111003,000000,13.502,13.8456,12.8666,13.1612,949186.82856409,0
+DLX.US,D,20111004,000000,12.9846,14.7567,12.9846,14.6771,1643371.0079859,0
+DLX.US,D,20111005,000000,14.6579,15.0342,14.4533,14.8364,446110.88215663,0
+DLX.US,D,20111006,000000,14.7548,15.5237,14.6223,15.4835,498772.7063888,0
+DLX.US,D,20111007,000000,15.5094,15.8434,15.2031,15.4354,647031.8774503,0
+DLX.US,D,20111010,000000,15.8434,16.1708,15.5948,15.8751,675915.98280911,0
+DLX.US,D,20111011,000000,15.8184,16.331,15.6005,16.2514,452133.95981044,0
+DLX.US,D,20111012,000000,16.3465,16.6248,16.3465,16.4856,467047.90010264,0
+DLX.US,D,20111013,000000,16.3157,16.4635,15.9452,16.309,335050.6220286,0
+DLX.US,D,20111014,000000,16.5893,16.8859,16.2235,16.7689,328379.61038991,0
+DLX.US,D,20111017,000000,16.6604,16.6805,16.1564,16.238,565958.87716662,0
+DLX.US,D,20111018,000000,16.2821,17.1863,16.0614,16.933,551254.31747083,0
+DLX.US,D,20111019,000000,16.8341,17.1048,16.3695,16.4568,419153.91164036,0
+DLX.US,D,20111020,000000,16.5499,16.9378,16.3695,16.8216,393536.56026327,0
+DLX.US,D,20111021,000000,17.171,17.3238,16.8341,17.1269,399533.59555433,0
+DLX.US,D,20111024,000000,17.194,17.9141,17.0684,17.6155,504300.9791506,0
+DLX.US,D,20111025,000000,17.4024,17.4744,16.982,17.0491,340496.60092416,0
+DLX.US,D,20111026,000000,17.3832,17.5935,16.741,17.4111,437403.3577519,0
+DLX.US,D,20111027,000000,17.0684,18.1013,17.0684,17.8911,909239.92751462,0
+DLX.US,D,20111028,000000,17.6588,17.9255,17.2113,17.2401,1264959.8520002,0
+DLX.US,D,20111031,000000,17.3957,17.3957,16.8495,17.223,677810.82512187,0
+DLX.US,D,20111101,000000,16.4146,17.1682,16.2101,16.2899,838433.86831636,0
+DLX.US,D,20111102,000000,16.6392,16.9436,16.4779,16.8927,505430.17599888,0
+DLX.US,D,20111103,000000,17.1596,17.6808,16.5999,17.581,524084.84127462,0
+DLX.US,D,20111104,000000,17.2901,17.5877,16.9964,17.5339,388783.30821651,0
+DLX.US,D,20111107,000000,17.3909,17.6012,16.8485,17.194,470617.78718663,0
+DLX.US,D,20111108,000000,17.3717,17.7643,16.9243,17.6971,446946.32115323,0
+DLX.US,D,20111109,000000,17.0991,17.3141,16.6066,16.623,430309.41814236,0
+DLX.US,D,20111110,000000,16.9753,17.0625,16.7554,17.0204,428727.08418246,0
+DLX.US,D,20111111,000000,17.2324,17.6741,17.1222,17.2901,477013.79147482,0
+DLX.US,D,20111114,000000,17.2834,17.3218,16.7295,16.7756,516037.75118889,0
+DLX.US,D,20111115,000000,16.6143,16.8485,16.3704,16.7074,693467.49359931,0
+DLX.US,D,20111116,000000,16.5232,16.739,16.2226,16.2667,656066.49393101,0
+DLX.US,D,20111117,000000,16.2591,16.5299,16.0758,16.2025,459585.20063674,0
+DLX.US,D,20111118,000000,16.2226,16.4799,16.0402,16.4377,488155.75594819,0
+DLX.US,D,20111121,000000,16.0825,16.1698,15.5304,15.7043,551376.19572843,0
+DLX.US,D,20111122,000000,15.7043,15.8915,15.4402,15.5237,353720.91272199,0
+DLX.US,D,20111123,000000,15.324,15.3845,14.799,14.9007,524161.92666832,0
+DLX.US,D,20111125,000000,14.8153,15.3845,14.5935,14.5935,326549.35313675,0
+DLX.US,D,20111128,000000,15.1177,15.6389,15.086,15.5948,623179.15657227,0
+DLX.US,D,20111129,000000,15.5804,15.8625,15.3769,15.759,337218.38830284,0
+DLX.US,D,20111130,000000,16.5068,16.8658,16.3791,16.8572,771341.45004439,0
+DLX.US,D,20111201,000000,16.7756,16.8533,16.3474,16.3849,499665.43858343,0
+DLX.US,D,20111202,000000,16.6651,16.8331,16.4799,16.5606,672125.25648912,0
+DLX.US,D,20111205,000000,16.9099,16.9243,16.4521,16.6431,623804.17327795,0
+DLX.US,D,20111206,000000,16.623,16.739,16.4069,16.5787,324805.55652789,0
+DLX.US,D,20111207,000000,16.4875,16.8073,16.2226,16.6364,398105.43238184,0
+DLX.US,D,20111208,000000,16.4011,16.5375,15.7129,15.759,415854.86512884,0
+DLX.US,D,20111209,000000,15.8031,16.7074,15.7283,16.5029,510881.36336698,0
+DLX.US,D,20111212,000000,16.2437,16.2437,15.8031,16.0825,439785.71309509,0
+DLX.US,D,20111213,000000,16.2667,16.6651,15.6619,15.736,507826.07337068,0
+DLX.US,D,20111214,000000,15.5459,15.8454,15.5007,15.6082,433525.12909312,0
+DLX.US,D,20111215,000000,15.8204,16.1775,15.7954,16.1132,423335.27340141,0
+DLX.US,D,20111216,000000,16.2744,16.6287,16.046,16.1861,1341025.4267769,0
+DLX.US,D,20111219,000000,16.3474,16.5539,15.5736,15.5948,558627.43120892,0
+DLX.US,D,20111220,000000,15.9557,16.5116,15.9557,16.4578,406530.6575745,0
+DLX.US,D,20111221,000000,16.4011,16.694,16.2744,16.6143,347460.32872003,0
+DLX.US,D,20111222,000000,16.7852,16.959,16.623,16.6863,407434.84840873,0
+DLX.US,D,20111223,000000,16.7929,16.8706,16.7007,16.7679,173258.79759447,0
+DLX.US,D,20111227,000000,16.6431,16.9513,16.5787,16.862,173839.02143625,0
+DLX.US,D,20111228,000000,16.8206,16.8859,16.4444,16.4722,579508.19765142,0
+DLX.US,D,20111229,000000,16.5606,17.0348,16.5606,16.8331,352247.95668557,0
+DLX.US,D,20111230,000000,16.7756,16.9964,16.7554,16.7852,373540.19245932,0
+DLX.US,D,20120103,000000,17.2247,17.4331,17.0751,17.1145,679041.06633755,0
+DLX.US,D,20120104,000000,17.0625,17.2555,16.7756,17.0847,301893.4857919,0
+DLX.US,D,20120105,000000,16.9513,17.2968,16.6143,17.1365,264838.32870075,0
+DLX.US,D,20120106,000000,17.1903,17.3717,16.9753,17.1068,261133.02133054,0
+DLX.US,D,20120109,000000,17.2171,17.3141,17.0414,17.0693,307232.17015299,0
+DLX.US,D,20120110,000000,17.3957,17.3957,17.1365,17.2171,344192.53304379,0
+DLX.US,D,20120111,000000,17.1778,17.4014,17.0952,17.3649,235886.51319882,0
+DLX.US,D,20120112,000000,17.4178,17.4754,17.0376,17.2537,259137.13465037,0
+DLX.US,D,20120113,000000,17.0281,17.4024,16.9099,17.1222,254817.22751957,0
+DLX.US,D,20120117,000000,17.2297,17.3794,16.6287,16.694,371057.83444323,0
+DLX.US,D,20120118,000000,16.694,17.2555,16.6364,17.2478,293121.37632759,0
+DLX.US,D,20120119,000000,17.3957,17.3957,17.0127,17.2478,367296.2755695,0
+DLX.US,D,20120120,000000,17.2614,17.3649,17.0127,17.2614,365878.5293421,0
+DLX.US,D,20120123,000000,17.2614,17.2968,17.0204,17.2324,307011.33091698,0
+DLX.US,D,20120124,000000,17.1289,17.3218,17.0693,17.2709,353491.7399299,0
+DLX.US,D,20120125,000000,17.2709,17.3649,17.0991,17.2113,459525.82404969,0
+DLX.US,D,20120126,000000,17.3649,18.4353,17.2171,18.1781,1547297.6067658,0
+DLX.US,D,20120127,000000,18.1252,18.7992,18.1252,18.7646,690903.88341148,0
+DLX.US,D,20120130,000000,18.4987,19.0623,18.2194,18.9403,769874.74417504,0
+DLX.US,D,20120131,000000,19.0843,19.1668,18.7444,18.8559,563762.98514065,0
+DLX.US,D,20120201,000000,18.9575,19.2676,18.8721,19.1054,759870.31010601,0
+DLX.US,D,20120202,000000,19.0977,19.3214,18.7675,18.8098,646358.94279718,0
+DLX.US,D,20120203,000000,19.2409,19.8359,19.1448,19.5682,744091.76337094,0
+DLX.US,D,20120206,000000,19.5173,19.6315,19.1208,19.3272,604542.20010319,0
+DLX.US,D,20120207,000000,19.3166,19.5825,19.1889,19.2869,737463.46120714,0
+DLX.US,D,20120208,000000,19.3464,19.4587,18.5563,18.8913,863275.15728388,0
+DLX.US,D,20120209,000000,19.0094,19.1371,18.7646,18.9153,438047.12495877,0
+DLX.US,D,20120210,000000,18.7867,19.1448,18.3624,18.6322,1025722.2075645,0
+DLX.US,D,20120213,000000,18.9,19.0478,18.5025,18.8635,602877.57227704,0
+DLX.US,D,20120214,000000,18.7934,18.9883,18.5025,18.9575,624237.5181939,0
+DLX.US,D,20120215,000000,19.1725,19.2409,18.3115,18.4066,576157.06641441,0
+DLX.US,D,20120216,000000,18.4814,19.2322,18.4536,18.9489,521710.81948752,0
+DLX.US,D,20120217,000000,19.0632,19.0767,18.6734,18.8299,337026.71651309,0
+DLX.US,D,20120221,000000,18.7511,19.2109,18.7051,18.7934,362393.01951338,0
+DLX.US,D,20120222,000000,18.7137,19.0017,18.4948,18.5332,329606.72652208,0
+DLX.US,D,20120223,000000,18.5409,18.8299,18.3307,18.7367,388484.3418923,0
+DLX.US,D,20120224,000000,18.7224,18.9652,18.6101,18.8779,269894.71384976,0
+DLX.US,D,20120227,000000,18.7367,19.1975,18.4948,19.0257,346845.72895942,0
+DLX.US,D,20120228,000000,19.0325,19.2109,18.6657,18.8232,360208.58612702,0
+DLX.US,D,20120229,000000,18.8375,19.067,18.3719,18.3719,400405.49385877,0
+DLX.US,D,20120301,000000,18.346,18.6024,17.9745,18.0206,679225.44626572,0
+DLX.US,D,20120302,000000,17.9812,17.9889,17.4264,17.5675,712998.22395753,0
+DLX.US,D,20120305,000000,17.4667,17.7385,17.4408,17.6991,570190.24026413,0
+DLX.US,D,20120306,000000,17.4408,17.7163,17.246,17.3198,581895.76146713,0
+DLX.US,D,20120307,000000,17.3563,17.5263,17.2891,17.4667,300389.27892023,0
+DLX.US,D,20120308,000000,17.5589,17.7739,17.2017,17.7385,383461.29096759,0
+DLX.US,D,20120309,000000,17.7432,18.2337,17.6184,17.963,437364.81505506,0
+DLX.US,D,20120312,000000,17.9458,18.0495,17.5887,17.8854,305849.84153891,0
+DLX.US,D,20120313,000000,18.058,18.2117,17.8334,18.2117,540247.77328368,0
+DLX.US,D,20120314,000000,18.107,18.3384,18.107,18.204,409844.28780915,0
+DLX.US,D,20120315,000000,18.1953,18.2194,17.6761,18.0648,531035.02704185,0
+DLX.US,D,20120316,000000,18.107,18.1493,17.3285,17.8631,1034457.857721,0
+DLX.US,D,20120319,000000,17.8564,18.227,17.7893,17.9966,420046.64383497,0
+DLX.US,D,20120320,000000,17.8497,17.9889,17.6761,17.7385,375748.58481941,0
+DLX.US,D,20120321,000000,17.8123,17.8709,17.5196,17.7586,503605.12721827,0
+DLX.US,D,20120322,000000,17.5349,17.7068,17.4408,17.5887,345686.32297038,0
+DLX.US,D,20120323,000000,17.5513,17.7739,17.3563,17.7672,274315.66534798,0
+DLX.US,D,20120326,000000,17.9812,18.2674,17.9745,18.058,432389.68207779,0
+DLX.US,D,20120327,000000,18.107,18.1953,17.9545,17.9678,238691.79651284,0
+DLX.US,D,20120328,000000,18.0206,18.0446,17.5589,17.6914,309646.81802596,0
+DLX.US,D,20120329,000000,17.5589,17.6396,17.2017,17.5513,460532.10094585,0
+DLX.US,D,20120330,000000,17.7385,17.7385,17.4408,17.4408,476479.40219145,0
+DLX.US,D,20120402,000000,17.3131,17.892,16.8639,17.7519,853824.90469389,0
+DLX.US,D,20120403,000000,17.7068,17.8334,17.3649,17.5513,462452.98562133,0
+DLX.US,D,20120404,000000,17.388,17.388,17.0031,17.2066,460571.68533722,0
+DLX.US,D,20120405,000000,17.171,17.171,16.8658,16.9349,240132.46001945,0
+DLX.US,D,20120409,000000,16.5999,16.7477,16.405,16.5596,457088.25889752,0
+DLX.US,D,20120410,000000,16.5596,16.622,15.9356,16.0172,721255.73633416,0
+DLX.US,D,20120411,000000,16.4915,16.5778,16.2926,16.4779,888151.86386474,0
+DLX.US,D,20120412,000000,16.5163,16.7861,16.335,16.7228,594484.63961418,0
+DLX.US,D,20120413,000000,16.6431,16.739,16.4635,16.5452,544410.38454356,0
+DLX.US,D,20120416,000000,16.6699,16.7228,16.2783,16.5366,835319.20173302,0
+DLX.US,D,20120417,000000,16.6354,16.837,16.5259,16.6057,693213.320139,0
+DLX.US,D,20120418,000000,16.5096,16.6066,16.3061,16.4635,893215.54087531,0
+DLX.US,D,20120419,000000,16.4568,16.6786,16.2783,16.5778,591376.2231979,0
+DLX.US,D,20120420,000000,16.7151,16.8956,16.6354,16.7554,595252.36846767,0
+DLX.US,D,20120423,000000,16.4491,16.4702,16.2629,16.3676,572622.59694376,0
+DLX.US,D,20120424,000000,16.381,16.7228,16.2859,16.5923,360046.08178354,0
+DLX.US,D,20120425,000000,16.7938,17.2537,16.7631,17.0309,1290943.8798448,0
+DLX.US,D,20120426,000000,17.1336,18.5485,17.1336,17.8777,1360784.2882327,0
+DLX.US,D,20120427,000000,17.9956,18.1167,17.7931,18.0111,675703.47712919,0
+DLX.US,D,20120430,000000,17.9678,18.0648,17.5762,17.7308,575404.96297857,0
+DLX.US,D,20120501,000000,17.7863,18.179,17.7279,17.9218,719333.80996417,0
+DLX.US,D,20120502,000000,17.7519,17.8334,17.3131,17.4331,480202.41836834,0
+DLX.US,D,20120503,000000,17.4264,17.7479,17.2277,17.6501,876643.22292402,0
+DLX.US,D,20120504,000000,17.4994,17.5838,17.3198,17.4763,587727.16733119,0
+DLX.US,D,20120507,000000,17.3794,17.4014,17.0578,17.1105,756341.0491079,0
+DLX.US,D,20120508,000000,17.0444,17.7816,17.0376,17.5436,838359.90800618,0
+DLX.US,D,20120509,000000,17.2814,17.7786,17.171,17.6568,747285.59873701,0
+DLX.US,D,20120510,000000,17.817,18.0043,17.7029,17.8987,870686.81371882,0
+DLX.US,D,20120511,000000,17.7479,17.9218,17.6875,17.7863,901267.83943358,0
+DLX.US,D,20120514,000000,17.5915,17.6635,17.2574,17.3563,703522.97069931,0
+DLX.US,D,20120515,000000,17.4264,17.7115,17.2671,17.4552,528040.1553271,0
+DLX.US,D,20120516,000000,17.5781,17.9879,17.3649,17.3794,537303.9445999,0
+DLX.US,D,20120517,000000,17.4418,17.4418,16.7938,16.7938,549126.13558796,0
+DLX.US,D,20120518,000000,16.7938,17.2364,16.7314,17.1163,788638.78737427,0
+DLX.US,D,20120521,000000,17.171,17.5157,16.9656,17.5157,686254.80081569,0
+DLX.US,D,20120522,000000,17.5157,17.5368,17.171,17.2814,456689.28990038,0
+DLX.US,D,20120523,000000,17.1624,17.388,16.9061,17.3487,418624.73082954,0
+DLX.US,D,20120524,000000,17.3957,17.3957,16.9656,17.2948,280237.69863437,0
+DLX.US,D,20120525,000000,17.3121,17.4101,17.1239,17.221,378623.66166557,0
+DLX.US,D,20120529,000000,17.4552,17.7345,17.3121,17.6875,376245.47310043,0
+DLX.US,D,20120530,000000,17.4418,17.484,17.1547,17.2143,333844.33978663,0
+DLX.US,D,20120531,000000,17.2574,17.5531,16.9436,17.4024,524256.72086868,0
+DLX.US,D,20120601,000000,16.9897,17.0932,16.621,16.6354,617586.29875088,0
+DLX.US,D,20120604,000000,16.7631,16.98,16.6556,16.8447,471583.43799691,0
+DLX.US,D,20120605,000000,16.7564,17.1393,16.6786,16.9656,636824.31295193,0
+DLX.US,D,20120606,000000,17.1999,17.6721,17.1999,17.6568,262050.75419338,0
+DLX.US,D,20120607,000000,17.9285,18.0495,17.629,17.6434,394660.54863898,0
+DLX.US,D,20120608,000000,17.5204,17.9438,17.3487,17.7192,395148.06166942,0
+DLX.US,D,20120611,000000,17.9371,18.0111,17.2066,17.221,375754.83498647,0
+DLX.US,D,20120612,000000,17.3362,17.7192,17.2364,17.7115,448572.40628253,0
+DLX.US,D,20120613,000000,17.6721,17.7931,17.4907,17.6127,555596.10018633,0
+DLX.US,D,20120614,000000,17.6721,17.8537,17.221,17.4994,411239.11675733,0
+DLX.US,D,20120615,000000,17.5695,17.7115,17.4264,17.6635,650859.06307813,0
+DLX.US,D,20120618,000000,17.5368,18.0043,17.484,17.9879,598991.01006218,0
+DLX.US,D,20120619,000000,18.107,18.3576,17.869,18.0869,404992.074784,0
+DLX.US,D,20120620,000000,18.1252,18.4987,18.0783,18.4785,331840.11955039,0
+DLX.US,D,20120621,000000,18.4844,18.5381,18.0196,18.1167,390075.00940826,0
+DLX.US,D,20120622,000000,18.2616,18.4727,18.2136,18.4584,983510.6626514,0
+DLX.US,D,20120625,000000,18.1569,18.205,17.9285,18.0283,695404.00369243,0
+DLX.US,D,20120626,000000,18.1167,18.2616,17.8757,17.9131,484595.2441148,0
+DLX.US,D,20120627,000000,18.0283,18.2539,17.9218,18.1656,361367.99211607,0
+DLX.US,D,20120628,000000,17.9745,18.395,17.9218,18.395,431425.07296201,0
+DLX.US,D,20120629,000000,18.8567,19.0046,18.6302,18.7733,544362.46659613,0
+DLX.US,D,20120702,000000,18.9019,19.2475,18.8309,19.2475,485352.55602319,0
+DLX.US,D,20120703,000000,19.2475,19.7131,19.2379,19.57,431627.16169685,0
+DLX.US,D,20120705,000000,19.5374,19.7524,19.4357,19.7131,331485.94341717,0
+DLX.US,D,20120706,000000,19.427,19.6459,19.427,19.5374,278259.52076086,0
+DLX.US,D,20120709,000000,19.5028,19.7131,19.2292,19.5028,442148.27624258,0
+DLX.US,D,20120710,000000,19.6161,19.908,19.5076,19.6516,349249.9598873,0
+DLX.US,D,20120711,000000,19.6573,19.8562,19.5076,19.69,311252.06926506,0
+DLX.US,D,20120712,000000,19.4731,19.666,19.3224,19.6017,309413.47845584,0
+DLX.US,D,20120713,000000,19.6238,20.1345,19.6238,19.9176,522762.93094209,0
+DLX.US,D,20120716,000000,19.8706,19.9176,19.6017,19.8024,378110.1062724,0
+DLX.US,D,20120717,000000,19.8639,20.172,19.7438,20.1585,281693.98755861,0
+DLX.US,D,20120718,000000,20.1201,20.3246,19.9914,20.316,397068.94634491,0
+DLX.US,D,20120719,000000,20.3246,20.6318,19.8706,20.0961,713445.1109021,0
+DLX.US,D,20120720,000000,19.9781,20.339,19.8024,20.0519,501245.68915431,0
+DLX.US,D,20120723,000000,19.7524,20.1201,19.5028,20.0519,465928.07850494,0
+DLX.US,D,20120724,000000,20.1038,20.1038,19.57,19.7264,412056.84694728,0
+DLX.US,D,20120725,000000,19.8225,20.218,19.6573,19.8639,524418.18351765,0
+DLX.US,D,20120726,000000,20.4129,21.0752,20.0798,20.6672,955024.48459521,0
+DLX.US,D,20120727,000000,20.7047,21.2202,20.482,20.9985,519203.4608032,0
+DLX.US,D,20120730,000000,20.9553,21.3603,20.8036,21.1971,534953.88178651,0
+DLX.US,D,20120731,000000,21.1193,21.5658,21.0071,21.3182,594001.29336178,0
+DLX.US,D,20120801,000000,21.512,21.6772,20.7748,20.8036,618232.14934675,0
+DLX.US,D,20120802,000000,20.6845,21.0963,20.5934,20.8929,368894.23494705,0
+DLX.US,D,20120803,000000,21.3758,21.6772,21.1587,21.2202,451718.32370115,0
+DLX.US,D,20120806,000000,21.1732,21.369,20.7748,21.0599,384922.78836438,0
+DLX.US,D,20120807,000000,21.2692,21.7463,21.2692,21.6407,438095.0429062,0
+DLX.US,D,20120808,000000,21.6071,21.8058,21.2202,21.2605,414220.44644347,0
+DLX.US,D,20120809,000000,21.2932,21.4804,21.0963,21.3019,219186.06682287,0
+DLX.US,D,20120810,000000,21.2318,21.2528,20.963,21.2452,210529.58544909,0
+DLX.US,D,20120813,000000,21.2528,21.3019,20.9851,21.1971,271897.89239149,0
+DLX.US,D,20120814,000000,21.3019,21.4199,21.2058,21.3249,486532.79590243,0
+DLX.US,D,20120815,000000,21.2144,21.3835,21.0378,21.2528,299531.96433893,0
+DLX.US,D,20120816,000000,21.2528,21.5053,21.0272,21.4468,193624.96694928,0
+DLX.US,D,20120817,000000,21.392,21.5811,21.2692,21.5447,291265.0767117,0
+DLX.US,D,20120820,000000,21.4468,21.4813,21.179,21.4304,205949.25469092,0
+DLX.US,D,20120821,000000,21.4621,21.8251,21.4304,21.8048,392118.81403587,0
+DLX.US,D,20120822,000000,21.7118,21.7501,21.1886,21.1971,351780.23585083,0
+DLX.US,D,20120823,000000,21.1117,21.1971,20.8084,21.0052,611716.35018996,0
+DLX.US,D,20120824,000000,21.0052,21.5447,20.89,21.4813,294260.99012097,0
+DLX.US,D,20120827,000000,21.5534,21.7194,21.4055,21.4621,447220.28680923,0
+DLX.US,D,20120828,000000,21.3978,21.5534,21.2605,21.3566,244265.90383307,0
+DLX.US,D,20120829,000000,21.3259,22.04,21.3115,21.9825,418629.93930209,0
+DLX.US,D,20120830,000000,21.7664,21.9124,21.6609,21.8117,337979.86698926,0
+DLX.US,D,20120831,000000,22.0247,22.0554,21.5447,21.5447,316203.24326861,0
+DLX.US,D,20120904,000000,21.5956,21.9268,21.1886,21.7664,362997.20232889,0
+DLX.US,D,20120905,000000,21.7587,22.0919,21.7587,22.0247,449783.89699706,0
+DLX.US,D,20120906,000000,22.1044,22.544,22.0774,22.544,374779.80892559,0
+DLX.US,D,20120907,000000,22.4557,22.7303,22.3866,22.5623,299069.45197671,0
+DLX.US,D,20120910,000000,22.4884,22.7456,22.4424,22.6227,458175.78796541,0
+DLX.US,D,20120911,000000,22.7121,23.0097,22.6227,22.9098,481679.54118278,0
+DLX.US,D,20120912,000000,23.049,23.5501,22.8589,23.5414,864875.20005045,0
+DLX.US,D,20120913,000000,23.5414,24.2864,23.4905,23.9821,697442.59984749,0
+DLX.US,D,20120914,000000,24.0119,24.4927,24.0052,24.3459,719471.31363943,0
+DLX.US,D,20120917,000000,24.2644,24.3689,23.6845,23.816,590718.91396242,0
+DLX.US,D,20120918,000000,23.816,23.9207,23.4829,23.7382,596785.74278561,0
+DLX.US,D,20120919,000000,23.8457,23.8544,23.2217,23.7449,486356.74953033,0
+DLX.US,D,20120920,000000,23.5098,23.7929,23.2774,23.6671,404310.8065748,0
+DLX.US,D,20120921,000000,24.5975,24.5975,23.5098,23.5175,537320.61171205,0
+DLX.US,D,20120924,000000,23.4521,23.8006,23.2611,23.5703,249527.50280043,0
+DLX.US,D,20120925,000000,23.7162,24.1597,23.648,23.7853,746798.08570657,0
+DLX.US,D,20120926,000000,23.7853,24.0551,23.4743,23.5501,493817.36560722,0
+DLX.US,D,20120927,000000,23.5501,23.6413,23.1987,23.3004,409293.23141363,0
+DLX.US,D,20120928,000000,23.2679,23.3361,22.9953,23.2073,1059068.9322019,0
+DLX.US,D,20121001,000000,23.3428,23.6115,23.2073,23.4339,558649.30679362,0
+DLX.US,D,20121002,000000,23.4743,23.5329,23.1363,23.2611,292847.41067159,0
+DLX.US,D,20121003,000000,23.2611,23.3658,22.9636,23.0414,381650.82591012,0
+DLX.US,D,20121004,000000,23.1987,23.2611,22.9098,23.1286,490166.22635149,0
+DLX.US,D,20121005,000000,23.215,23.4196,23.1286,23.238,436932.51183362,0
+DLX.US,D,20121008,000000,23.1095,23.1786,22.9184,23.1038,265951.90013138,0
+DLX.US,D,20121009,000000,23.0711,23.0884,22.5085,22.7889,365085.79982039,0
+DLX.US,D,20121010,000000,22.544,22.9789,22.544,22.8675,385005.08223063,0
+DLX.US,D,20121011,000000,23.0097,23.1546,22.8358,22.9098,345951.95507029,0
+DLX.US,D,20121012,000000,22.8973,23.0097,22.7121,22.8906,408433.83344331,0
+DLX.US,D,20121015,000000,22.8733,22.8733,22.6544,22.7735,338131.95438765,0
+DLX.US,D,20121016,000000,22.9491,23.2457,22.8973,23.049,267199.85015374,0
+DLX.US,D,20121017,000000,23.0337,23.4339,23.0337,23.3495,291920.30255816,0
+DLX.US,D,20121018,000000,23.2611,23.3303,22.9271,23.1152,298773.61073603,0
+DLX.US,D,20121019,000000,22.9098,22.9347,22.4,22.5152,292186.9763526,0
+DLX.US,D,20121022,000000,22.425,22.5363,22.1283,22.3271,341418.50056504,0
+DLX.US,D,20121023,000000,22.0919,22.2752,21.8548,22.1667,346128.0014424,0
+DLX.US,D,20121024,000000,22.2186,22.6621,21.9988,22.5843,363171.16531198,0
+DLX.US,D,20121025,000000,22.9953,24.1779,22.9559,23.8457,943887.72859437,0
+DLX.US,D,20121026,000000,23.9139,24.1117,23.6671,23.7689,582624.94762377,0
+DLX.US,D,20121031,000000,23.7162,23.9351,23.5329,23.9274,304616.47523968,0
+DLX.US,D,20121101,000000,23.5414,24.2403,23.2918,24.1636,641225.47225448,0
+DLX.US,D,20121102,000000,24.3315,24.3315,23.3812,23.3984,361703.41774812,0
+DLX.US,D,20121105,000000,23.3888,23.6192,23.2679,23.4339,308026.98306372,0
+DLX.US,D,20121106,000000,23.3495,23.9446,23.3495,23.8006,220423.59990012,0
+DLX.US,D,20121107,000000,23.4339,23.6671,23.0173,23.1219,401860.7410885,0
+DLX.US,D,20121108,000000,23.1546,23.4521,23.0644,23.2679,316862.63589311,0
+DLX.US,D,20121109,000000,23.1038,23.4598,23.024,23.3581,219378.78030712,0
+DLX.US,D,20121112,000000,23.4052,23.4052,22.7735,22.8061,274266.70570604,0
+DLX.US,D,20121113,000000,22.6679,22.9098,22.5085,22.5623,313029.20009823,0
+DLX.US,D,20121114,000000,22.5526,22.8061,22.0861,22.1121,399776.31037504,0
+DLX.US,D,20121115,000000,22.136,22.2071,21.7684,22.1994,355728.25804175,0
+DLX.US,D,20121116,000000,22.1121,22.5402,21.7012,22.4116,621416.60946224,0
+DLX.US,D,20121119,000000,22.5892,22.643,22.235,22.3674,544291.63136948,0
+DLX.US,D,20121120,000000,22.2772,22.9713,22.2282,22.9549,751433.62627374,0
+DLX.US,D,20121121,000000,22.9789,22.9789,22.2128,22.3674,349647.88718992,0
+DLX.US,D,20121123,000000,22.4585,22.6199,22.4461,22.5739,164186.68011142,0
+DLX.US,D,20121126,000000,22.4682,22.5806,21.9182,22.1044,374357.92264927,0
+DLX.US,D,20121127,000000,22.1457,22.402,22.0774,22.2445,486478.62778794,0
+DLX.US,D,20121128,000000,22.1121,22.4374,21.9603,22.2964,409488.02828691,0
+DLX.US,D,20121129,000000,22.4461,22.4989,22.16,22.2445,412632.90401102,0
+DLX.US,D,20121130,000000,22.2839,22.3953,21.9603,22.0612,663069.80611823,0
+DLX.US,D,20121203,000000,22.2128,22.7505,21.9182,22.5739,593675.24298032,0
+DLX.US,D,20121204,000000,22.5739,22.8665,22.4116,22.6669,410855.77317785,0
+DLX.US,D,20121205,000000,22.7572,22.8503,22.3433,22.4835,434336.60911601,0
+DLX.US,D,20121206,000000,22.4461,23.2093,22.4461,23.0097,511475.12923737,0
+DLX.US,D,20121207,000000,23.0097,23.2487,22.858,23.0979,457845.57080591,0
+DLX.US,D,20121210,000000,23.0797,23.5299,22.9414,23.3859,592706.4670865,0
+DLX.US,D,20121211,000000,23.4713,23.5299,23.3034,23.338,560425.39593227,0
+DLX.US,D,20121212,000000,23.3091,23.3245,22.8042,22.9414,625457.34246449,0
+DLX.US,D,20121213,000000,22.9414,22.9549,22.5806,22.7869,558268.04660315,0
+DLX.US,D,20121214,000000,22.7715,22.9482,22.6583,22.8665,733085.2191838,0
+DLX.US,D,20121217,000000,22.7869,23.0337,22.5969,23.0337,1008764.4626447,0
+DLX.US,D,20121218,000000,23.0893,24.1559,22.6823,23.9446,1081727.8711721,0
+DLX.US,D,20121219,000000,24.0224,24.5801,23.9446,24.4352,944317.94842679,0
+DLX.US,D,20121220,000000,24.4429,24.9575,24.4045,24.5715,983650.24971567,0
+DLX.US,D,20121221,000000,24.4122,24.6973,24.3363,24.6502,3508997.9565142,0
+DLX.US,D,20121224,000000,24.5878,24.7126,24.1395,24.655,290371.30282256,0
+DLX.US,D,20121226,000000,24.6109,24.7875,24.4266,24.6502,542048.86309057,0
+DLX.US,D,20121227,000000,24.6109,24.7337,24.2125,24.513,458294.54113949,0
+DLX.US,D,20121228,000000,24.3142,24.7126,24.2816,24.465,368184.84098608,0
+DLX.US,D,20121231,000000,24.4122,24.7193,24.1961,24.6973,412894.3693329,0
+DLX.US,D,20130102,000000,25.1244,25.4393,24.7559,25.0774,666876.15785587,0
+DLX.US,D,20130103,000000,25.1331,25.3385,24.9008,24.9498,372391.20341536,0
+DLX.US,D,20130104,000000,25.063,25.5017,24.9008,25.4451,403538.91094327,0
+DLX.US,D,20130107,000000,25.2943,25.5833,25.2857,25.4451,310089.53819248,0
+DLX.US,D,20130108,000000,25.3173,25.4163,24.8326,25.4067,533745.51615552,0
+DLX.US,D,20130109,000000,25.4009,25.8435,25.4009,25.8358,396850.19049792,0
+DLX.US,D,20130110,000000,25.8752,25.8886,25.2079,25.5391,290816.10637812,0
+DLX.US,D,20130111,000000,25.568,25.7447,25.2549,25.4316,350067.69007724,0
+DLX.US,D,20130114,000000,25.3597,25.5603,25.2079,25.3385,291782.79888292,0
+DLX.US,D,20130115,000000,25.2002,25.7043,25.2002,25.6159,287472.26700269,0
+DLX.US,D,20130116,000000,25.5094,25.6159,25.0476,25.2703,461568.58698278,0
+DLX.US,D,20130117,000000,25.2943,25.5315,24.9171,25.3923,513557.47656183,0
+DLX.US,D,20130118,000000,25.3923,25.591,25.2549,25.5603,385651.97452102,0
+DLX.US,D,20130122,000000,25.568,26.1238,25.4528,26.1084,443854.57184911,0
+DLX.US,D,20130123,000000,26.0489,26.1151,25.5833,25.7848,424810.31282682,0
+DLX.US,D,20130124,000000,26.1872,28.1637,25.8752,27.8057,1622366.2798968,0
+DLX.US,D,20130125,000000,27.8364,27.8441,27.4476,27.8134,634995.09739327,0
+DLX.US,D,20130128,000000,27.821,29.3378,27.6041,29.1966,1338898.2865886,0
+DLX.US,D,20130129,000000,29.0997,29.5615,28.7983,28.9182,1038641.302871,0
+DLX.US,D,20130130,000000,28.8952,28.8952,27.9554,28.0966,518707.61421669,0
+DLX.US,D,20130131,000000,28.0216,28.2521,27.9218,28.182,517030.48605643,0
+DLX.US,D,20130201,000000,28.349,28.7628,28.1944,28.4498,377877.80839679,0
+DLX.US,D,20130204,000000,28.2358,28.3346,27.9419,28.2194,365772.27650214,0
+DLX.US,D,20130205,000000,28.2751,28.5093,28.0582,28.3633,375232.94603723,0
+DLX.US,D,20130206,000000,28.2358,28.5265,27.9966,28.5179,548865.7119606,0
+DLX.US,D,20130207,000000,28.5265,28.6466,28.2021,28.4498,254979.73186305,0
+DLX.US,D,20130208,000000,28.4556,29.0393,28.421,28.8952,346249.87970001,0
+DLX.US,D,20130211,000000,28.7781,28.8684,28.3873,28.6466,282749.22409672,0
+DLX.US,D,20130212,000000,28.6265,29.1228,28.6265,28.9701,312640.64804621,0
+DLX.US,D,20130213,000000,29.0316,29.4002,28.7628,29.4002,411238.07506283,0
+DLX.US,D,20130214,000000,29.2399,29.5317,28.7983,29.502,438985.6917118,0
+DLX.US,D,20130215,000000,29.5489,30.5511,29.5412,29.862,532203.80828149,0
+DLX.US,D,20130219,000000,29.4866,30.7979,29.38,30.7979,777990.58609839,0
+DLX.US,D,20130220,000000,30.6913,30.7058,29.8878,29.9186,506945.84151017,0
+DLX.US,D,20130221,000000,29.933,30.3966,29.787,29.98,407424.43146362,0
+DLX.US,D,20130222,000000,30.1719,30.6442,30.1182,30.58,308370.74225185,0
+DLX.US,D,20130225,000000,30.627,30.652,29.8178,29.8427,288713.96685799,0
+DLX.US,D,20130226,000000,29.9503,30.4476,29.9416,30.3486,386481.16335058,0
+DLX.US,D,20130227,000000,30.3726,30.8306,30.2565,30.6117,241342.90903947,0
+DLX.US,D,20130228,000000,30.5434,31.1357,30.4993,30.5944,511672.00949967,0
+DLX.US,D,20130301,000000,30.3265,30.6759,30.0482,30.5714,625750.05862166,0
+DLX.US,D,20130304,000000,30.4273,30.7567,30.218,30.5579,791911.79152306,0
+DLX.US,D,20130305,000000,30.747,31.1828,30.627,31.0292,543406.19103642,0
+DLX.US,D,20130306,000000,31.0436,31.3201,30.8142,30.8459,296354.79608501,0
+DLX.US,D,20130307,000000,30.8306,31.0139,30.699,30.8967,326702.48222965,0
+DLX.US,D,20130308,000000,31.0369,31.1127,30.9179,31.0062,557028.43013687,0
+DLX.US,D,20130311,000000,30.8459,31.0599,30.6913,30.9351,440698.23748538,0
+DLX.US,D,20130312,000000,30.7403,31.0292,30.7403,30.9102,421782.10688777,0
+DLX.US,D,20130313,000000,30.9899,31.0599,30.7058,30.8459,732992.50837245,0
+DLX.US,D,20130314,000000,30.8459,30.8814,30.7403,30.8632,750529.43543952,0
+DLX.US,D,20130315,000000,30.7979,30.9985,30.6759,30.9899,1075356.8675521,0
+DLX.US,D,20130318,000000,30.6836,31.4593,30.6664,31.2299,534612.2059874,0
+DLX.US,D,20130319,000000,31.2299,31.6369,31.2145,31.468,412586.0277581,0
+DLX.US,D,20130320,000000,31.6129,32.6074,31.6052,32.5259,524521.31127409,0
+DLX.US,D,20130321,000000,32.2465,32.7687,32.2071,32.5192,637181.61416867,0
+DLX.US,D,20130322,000000,32.5259,32.593,31.9681,32.0766,552444.97429516,0
+DLX.US,D,20130325,000000,32.1179,32.4798,31.9057,31.948,444247.29067918,0
+DLX.US,D,20130326,000000,32.1621,32.3099,31.6849,31.9134,496654.94145104,0
+DLX.US,D,20130327,000000,31.728,31.8145,31.3201,31.5514,536037.24407638,0
+DLX.US,D,20130328,000000,31.6715,32.2696,31.5755,31.922,506779.17038865,0
+DLX.US,D,20130401,000000,31.9547,32.0766,31.539,31.7828,389612.49704606,0
+DLX.US,D,20130402,000000,31.8989,32.0766,31.4161,31.468,283329.4479385,0
+DLX.US,D,20130403,000000,31.4516,31.6715,30.7326,30.8545,402684.72144551,0
+DLX.US,D,20130404,000000,30.8967,31.3057,30.747,31.2145,250255.64726256,0
+DLX.US,D,20130405,000000,30.7134,30.9274,30.5511,30.6759,585462.52346759,0
+DLX.US,D,20130408,000000,30.8056,32.4962,30.7806,32.378,1184562.9114533,0
+DLX.US,D,20130409,000000,32.3587,32.3587,31.539,31.5755,674855.53779847,0
+DLX.US,D,20130410,000000,31.6542,32.2158,31.4766,32.1774,511904.30737529,0
+DLX.US,D,20130411,000000,32.1102,32.716,31.9921,32.5115,249872.30368307,0
+DLX.US,D,20130412,000000,32.4298,32.5038,32.1322,32.2235,249038.94807548,0
+DLX.US,D,20130415,000000,31.8682,32.1237,30.867,31.0724,592991.89138209,0
+DLX.US,D,20130416,000000,31.3297,31.6542,31.1416,31.6302,306379.02234972,0
+DLX.US,D,20130417,000000,31.4075,31.491,29.7621,30.1182,813483.20142533,0
+DLX.US,D,20130418,000000,30.2411,30.2727,29.0316,29.309,930343.61658214,0
+DLX.US,D,20130419,000000,29.38,30.1796,29.1929,30.0482,598492.03839215,0
+DLX.US,D,20130422,000000,30.0943,30.4109,29.4952,30.2411,575529.96631971,0
+DLX.US,D,20130423,000000,30.5434,31.0724,30.4476,30.8056,482904.57392592,0
+DLX.US,D,20130424,000000,30.8373,30.8373,30.026,30.0741,675893.0655299,0
+DLX.US,D,20130425,000000,30.4399,30.6347,29.787,30.0808,728417.38608683,0
+DLX.US,D,20130426,000000,30.0875,30.1719,29.3329,29.7562,579266.52452521,0
+DLX.US,D,20130429,000000,29.8494,29.8553,29.0623,29.3551,688157.97668451,0
+DLX.US,D,20130430,000000,29.2303,29.6555,29.1631,29.4079,920325.64048449,0
+DLX.US,D,20130501,000000,29.2303,29.3877,28.0467,28.2214,801470.38034203,0
+DLX.US,D,20130502,000000,28.3673,28.6246,28.1974,28.4257,849038.31842285,0
+DLX.US,D,20130503,000000,28.7714,29.0555,28.3519,28.5141,940757.43659339,0
+DLX.US,D,20130506,000000,28.4911,28.9769,28.4748,28.8761,369661.96380053,0
+DLX.US,D,20130507,000000,28.9931,29.5778,28.9615,29.4472,526236.9821312,0
+DLX.US,D,20130508,000000,29.4155,29.6871,29.3157,29.6718,540762.37037136,0
+DLX.US,D,20130509,000000,29.572,30.0405,29.572,29.9032,710373.15379364,0
+DLX.US,D,20130510,000000,29.8955,30.1652,29.7562,30.0808,379938.28013654,0
+DLX.US,D,20130513,000000,30.1259,30.3131,29.7188,30.0741,398961.70526863,0
+DLX.US,D,20130514,000000,30.0175,30.1893,29.8494,30.1105,378517.4088256,0
+DLX.US,D,20130515,000000,30.0875,30.5349,30.0405,30.434,384188.39373521,0
+DLX.US,D,20130516,000000,30.3333,30.4562,29.9608,30.1163,448386.98465984,0
+DLX.US,D,20130517,000000,30.3179,30.5444,30.1403,30.4917,316030.32198005,0
+DLX.US,D,20130520,000000,30.3486,30.4734,30.0385,30.2026,270261.3903171,0
+DLX.US,D,20130521,000000,30.1777,30.3131,29.7995,29.884,324876.39175453,0
+DLX.US,D,20130522,000000,29.8456,30.6212,28.9596,29.0997,492340.24279277,0
+DLX.US,D,20130523,000000,28.7964,29.3887,28.6043,29.1852,555835.68992351,0
+DLX.US,D,20130524,000000,29.1419,29.7198,29.0066,29.643,223091.3795389,0
+DLX.US,D,20130528,000000,29.9551,30.8008,29.8062,30.0539,341682.04927594,0
+DLX.US,D,20130529,000000,29.8129,29.8303,29.1487,29.1555,359840.86796517,0
+DLX.US,D,20130530,000000,29.1487,29.5192,28.9749,29.2485,238370.95460392,0
+DLX.US,D,20130531,000000,29.0383,29.4521,28.9212,29.022,264666.44910667,0
+DLX.US,D,20130603,000000,29.0997,29.309,28.6043,28.9999,497934.14230867,0
+DLX.US,D,20130604,000000,28.9826,29.4012,28.3403,28.4344,323360.72624324,0
+DLX.US,D,20130605,000000,28.3548,28.419,27.6645,27.99,370166.14394311,0
+DLX.US,D,20130606,000000,28.039,28.4421,27.9419,28.4344,290649.4352566,0
+DLX.US,D,20130607,000000,28.5784,28.7752,28.3471,28.3933,327734.80148854,0
+DLX.US,D,20130610,000000,28.4632,28.9,28.4632,28.7436,212834.85539857,0
+DLX.US,D,20130611,000000,28.4017,28.4017,27.0271,27.3506,1306602.6317112,0
+DLX.US,D,20130612,000000,27.5934,27.6895,27.0502,27.2153,638601.44378509,0
+DLX.US,D,20130613,000000,27.2153,27.6165,26.9667,27.5388,505141.62661976,0
+DLX.US,D,20130614,000000,27.5253,27.5253,27.0848,27.2287,359499.19216606,0
+DLX.US,D,20130617,000000,27.4927,27.5023,26.8706,26.912,590444.94830643,0
+DLX.US,D,20130618,000000,26.9196,27.5388,26.8437,27.3756,495694.49911329,0
+DLX.US,D,20130619,000000,27.3439,27.3439,26.9744,27.0502,284493.02070559,0
+DLX.US,D,20130620,000000,26.6959,27.0502,26.3994,26.7852,559774.33686385,0
+DLX.US,D,20130621,000000,26.8879,27.15,26.7045,26.9263,869195.10718125,0
+DLX.US,D,20130624,000000,26.6959,26.7545,26.0921,26.2045,501865.49738744,0
+DLX.US,D,20130625,000000,26.4301,26.524,25.8933,26.2669,872343.10798889,0
+DLX.US,D,20130626,000000,26.524,26.5702,25.9951,26.1516,482103.51084813,0
+DLX.US,D,20130627,000000,26.3677,26.9887,26.238,26.8437,370175.5191937,0
+DLX.US,D,20130628,000000,26.7775,27.0415,26.7698,26.8879,610592.36181424,0
+DLX.US,D,20130701,000000,26.9436,27.3439,26.9061,26.958,330824.46740365,0
+DLX.US,D,20130702,000000,26.9744,27.5637,26.9744,27.4706,544885.39723988,0
+DLX.US,D,20130703,000000,27.2853,27.6895,27.2853,27.4332,251987.98523182,0
+DLX.US,D,20130705,000000,27.8124,28.2645,27.4418,28.2645,450645.37835639,0
+DLX.US,D,20130708,000000,28.3403,28.5506,28.0774,28.1675,465992.66356454,0
+DLX.US,D,20130709,000000,28.2915,28.9,28.1359,28.7128,563098.3840436,0
+DLX.US,D,20130710,000000,28.6485,28.9087,28.4632,28.6946,379296.5963187,0
+DLX.US,D,20130711,000000,28.9826,29.0997,28.7128,28.9222,425005.1097001,0
+DLX.US,D,20130712,000000,28.8444,29.2303,28.8444,29.1074,296675.63799393,0
+DLX.US,D,20130715,000000,29.0383,29.1419,28.7887,29.022,423369.64932021,0
+DLX.US,D,20130716,000000,29.0383,29.5192,28.9172,29.4731,385850.93817234,0
+DLX.US,D,20130717,000000,29.5422,29.86,29.4174,29.5509,366073.32621538,0
+DLX.US,D,20130718,000000,29.6901,30.1403,29.5422,29.8744,402198.25010957,0
+DLX.US,D,20130719,000000,29.8523,30.196,29.7822,29.9387,371244.29776043,0
+DLX.US,D,20130722,000000,30.0452,30.3889,29.9685,30.1777,379122.63333561,0
+DLX.US,D,20130723,000000,30.2161,30.4399,29.9464,30.3256,309383.26931506,0
+DLX.US,D,20130724,000000,30.4042,30.6683,30.0452,30.148,329618.18516167,0
+DLX.US,D,20130725,000000,30.8008,31.3874,30.3256,31.1474,489555.79336894,0
+DLX.US,D,20130726,000000,30.964,31.1637,30.7345,31.0245,349061.41318109,0
+DLX.US,D,20130729,000000,30.9304,31.1791,30.5886,31.134,455950.72849317,0
+DLX.US,D,20130730,000000,31.3422,31.8241,31.1714,31.779,713129.47746571,0
+DLX.US,D,20130731,000000,31.8702,32.1265,31.6302,31.8241,545861.46499526,0
+DLX.US,D,20130801,000000,32.1803,32.9809,32.1581,32.8628,920500.64516207,0
+DLX.US,D,20130802,000000,32.7861,32.8542,32.4365,32.8023,357275.17438833,0
+DLX.US,D,20130805,000000,32.7245,32.8542,32.5988,32.6651,371525.55527799,0
+DLX.US,D,20130806,000000,32.5988,33.0164,32.5296,32.9944,370821.36978958,0
+DLX.US,D,20130807,000000,32.7861,33.1047,32.6813,32.8407,586819.85141343,0
+DLX.US,D,20130808,000000,33.0404,33.1509,32.7053,33.0404,351007.2985248,0
+DLX.US,D,20130809,000000,32.9741,33.1509,32.8186,32.9886,264497.69459615,0
+DLX.US,D,20130812,000000,32.7937,33.3053,32.691,33.2593,255818.29594318,0
+DLX.US,D,20130813,000000,33.2669,33.3677,32.8186,33.2526,190990.52153481,0
+DLX.US,D,20130814,000000,33.1576,33.314,32.8186,32.9944,298479.85288434,0
+DLX.US,D,20130815,000000,32.6708,33.2295,32.5211,32.7217,650249.67179009,0
+DLX.US,D,20130816,000000,32.7035,33.2218,32.5489,33.0663,398949.20493451,0
+DLX.US,D,20130819,000000,32.9886,33.191,32.8398,33.1056,440508.64908466,0
+DLX.US,D,20130820,000000,33.0404,33.2861,32.9099,33.0932,435542.89135797,0
+DLX.US,D,20130821,000000,32.9339,33.9485,32.6843,33.5022,481499.32803264,0
+DLX.US,D,20130822,000000,33.5022,33.7422,33.3629,33.5022,187555.01304254,0
+DLX.US,D,20130823,000000,33.4887,33.6538,33.2534,33.4253,246826.38893735,0
+DLX.US,D,20130826,000000,33.4014,33.7499,33.2611,33.4091,256962.07651458,0
+DLX.US,D,20130827,000000,33.0663,33.1978,31.9815,31.996,325013.89542979,0
+DLX.US,D,20130828,000000,32.0286,32.1678,31.7003,31.755,272027.06251066,0
+DLX.US,D,20130829,000000,31.755,32.0219,31.4036,31.5457,528674.54728338,0
+DLX.US,D,20130830,000000,31.6129,31.6715,30.6866,30.7163,415827.78107159,0
+DLX.US,D,20130903,000000,31.1367,31.4967,30.4273,30.7365,619670.72946435,0
+DLX.US,D,20130904,000000,30.7019,30.9505,30.5291,30.8036,536235.16603317,0
+DLX.US,D,20130905,000000,30.725,30.866,30.4734,30.4926,354364.67992884,0
+DLX.US,D,20130906,000000,30.6626,30.9899,29.7562,30.7019,452195.41978649,0
+DLX.US,D,20130909,000000,30.819,31.132,30.7019,31.0446,313276.08169698,0
+DLX.US,D,20130910,000000,31.3096,31.7991,31.0446,31.7847,324488.881397,0
+DLX.US,D,20130911,000000,31.7914,32.0286,31.5054,31.6359,205682.58089649,0
+DLX.US,D,20130912,000000,31.5735,31.8078,31.2241,31.2779,206974.28208825,0
+DLX.US,D,20130913,000000,31.4132,31.5457,30.7941,30.9688,396875.19116614,0
+DLX.US,D,20130916,000000,31.3566,31.5381,31.1857,31.348,368719.23026945,0
+DLX.US,D,20130917,000000,31.2856,32.138,31.083,32.1227,338220.49842095,0
+DLX.US,D,20130918,000000,32.0286,32.0286,31.1857,31.5658,488397.42907439,0
+DLX.US,D,20130919,000000,31.5975,31.6782,31.2088,31.6619,398666.90572245,0
+DLX.US,D,20130920,000000,31.7991,32.4491,31.5898,32.0497,778288.5107281,0
+DLX.US,D,20130923,000000,31.9815,32.0813,31.5581,31.6302,287623.31270656,0
+DLX.US,D,20130924,000000,31.6042,32.1304,31.2942,31.729,371781.81212732,0
+DLX.US,D,20130925,000000,31.7377,32.1678,31.5735,31.729,238407.41391175,0
+DLX.US,D,20130926,000000,31.8423,32.1831,31.6782,31.9585,257231.87539254,0
+DLX.US,D,20130927,000000,31.707,32.2926,31.5898,32.1754,244082.5655994,0
+DLX.US,D,20130930,000000,31.8338,32.7313,31.7003,32.5211,401891.9919238,0
+DLX.US,D,20131001,000000,32.5556,33.7594,32.4826,33.6845,792410.7631931,0
+DLX.US,D,20131002,000000,33.4724,33.5348,33.0164,33.434,487030.72587796,0
+DLX.US,D,20131003,000000,33.4407,33.603,32.9886,33.456,505058.29105899,0
+DLX.US,D,20131004,000000,33.4014,33.769,33.2295,33.6845,418188.26083007,0
+DLX.US,D,20131007,000000,33.3841,33.8708,33.2295,33.5434,491477.71973893,0
+DLX.US,D,20131008,000000,33.4637,33.6989,33.002,33.0491,505768.72671445,0
+DLX.US,D,20131009,000000,33.0845,33.626,32.9578,33.3245,487388.02709471,0
+DLX.US,D,20131010,000000,33.7355,34.4928,33.7278,34.4794,655059.17534034,0
+DLX.US,D,20131011,000000,34.3162,35.2906,34.2192,35.2589,602652.566263,0
+DLX.US,D,20131014,000000,35.1101,36.0951,34.8528,36.0624,650247.58840107,0
+DLX.US,D,20131015,000000,35.7024,35.8829,35.3357,35.4634,676901.42581508,0
+DLX.US,D,20131016,000000,35.6506,36.3437,35.568,36.047,408604.67134287,0
+DLX.US,D,20131017,000000,35.7745,36.1575,35.7101,35.7908,737496.79543144,0
+DLX.US,D,20131018,000000,36.1181,36.5146,35.8138,36.2122,466332.25597463,0
+DLX.US,D,20131021,000000,36.3197,36.3677,36.1181,36.2122,401693.02827248,0
+DLX.US,D,20131022,000000,36.2276,36.4532,36.0115,36.1258,390221.8883341,0
+DLX.US,D,20131023,000000,35.9798,36.9772,35.9798,36.7583,806825.73181526,0
+DLX.US,D,20131024,000000,38.2405,38.2405,36.1344,36.5309,593764.82870813,0
+DLX.US,D,20131025,000000,36.6883,37.7106,36.2813,37.6559,582891.62141819,0
+DLX.US,D,20131028,000000,37.6646,37.6646,36.6969,37.0626,577503.97741518,0
+DLX.US,D,20131029,000000,37.1971,37.7106,37.0032,37.701,360055.45703413,0
+DLX.US,D,20131030,000000,37.6789,37.8758,37.1327,37.1404,371351.5922949,0
+DLX.US,D,20131031,000000,37.2124,37.2806,36.648,36.7583,454269.43355487,0
+DLX.US,D,20131101,000000,36.7258,37.0032,36.2687,36.5875,457649.73223812,0
+DLX.US,D,20131104,000000,36.8045,37.1078,36.311,36.9677,461466.50092085,0
+DLX.US,D,20131105,000000,36.8122,37.5839,36.648,37.5581,677272.26906045,0
+DLX.US,D,20131106,000000,37.6319,37.6319,36.6163,36.6163,474256.42610823,0
+DLX.US,D,20131107,000000,36.6883,36.8832,35.6861,35.6937,405610.84132263,0
+DLX.US,D,20131108,000000,35.6593,36.5069,35.6055,36.2516,326260.80375763,0
+DLX.US,D,20131111,000000,36.2122,36.6019,35.9136,36.4694,384139.43409326,0
+DLX.US,D,20131112,000000,36.3908,36.5472,36.1421,36.4829,185320.57831972,0
+DLX.US,D,20131113,000000,36.2209,36.5875,36.0028,36.5549,286664.95375785,0
+DLX.US,D,20131114,000000,36.4829,37.1433,36.2583,37.0569,225959.16452349,0
+DLX.US,D,20131115,000000,37.0108,37.5215,36.8774,37.4726,226800.85368715,0
+DLX.US,D,20131118,000000,37.513,38.0399,37.4332,37.6915,441202.41762797,0
+DLX.US,D,20131119,000000,37.6713,38.2204,37.4496,37.6148,274392.75074168,0
+DLX.US,D,20131120,000000,37.678,37.8912,37.2077,37.3882,227731.08688411,0
+DLX.US,D,20131121,000000,37.4573,38.6102,37.4573,38.4642,483335.83545285,0
+DLX.US,D,20131122,000000,38.4394,38.4642,38.0467,38.3317,391516.71460939,0
+DLX.US,D,20131125,000000,38.3317,38.6102,38.2645,38.3904,221006.94882543,0
+DLX.US,D,20131126,000000,38.3453,39.0201,38.2549,38.7762,264422.69259146,0
+DLX.US,D,20131127,000000,38.7686,39.3647,38.4845,39.2707,347053.02616681,0
+DLX.US,D,20131129,000000,39.3368,39.5433,38.9634,38.996,157132.32489324,0
+DLX.US,D,20131202,000000,38.9462,39.1026,38.2722,38.3222,335957.93794636,0
+DLX.US,D,20131203,000000,38.1397,38.2645,37.7847,37.991,435033.50274285,0
+DLX.US,D,20131204,000000,37.8258,38.4394,37.7087,38.2722,459248.73331017,0
+DLX.US,D,20131205,000000,38.2118,39.5106,38.1887,39.3859,517129.44703482,0
+DLX.US,D,20131206,000000,39.6614,40.8949,39.6421,40.558,859483.38926939,0
+DLX.US,D,20131209,000000,40.5416,40.7634,39.9215,40.2431,638781.65693523,0
+DLX.US,D,20131210,000000,40.077,40.5167,40.0002,40.3372,683398.4744707,0
+DLX.US,D,20131211,000000,40.2527,40.2527,38.2972,38.4394,543202.01891256,0
+DLX.US,D,20131212,000000,38.4057,38.7061,38.0918,38.1801,486738.00972079,0
+DLX.US,D,20131213,000000,38.374,38.6275,37.9353,38.1542,403518.07705309,0
+DLX.US,D,20131216,000000,38.1167,38.5641,37.8019,38.5401,685493.32212926,0
+DLX.US,D,20131217,000000,38.471,38.6803,37.9977,38.5478,392237.56720995,0
+DLX.US,D,20131218,000000,38.6726,39.236,38.2645,39.1948,431470.90752042,0
+DLX.US,D,20131219,000000,39.0748,39.2035,38.7907,38.8396,410745.35355985,0
+DLX.US,D,20131220,000000,38.9462,40.4456,38.7445,40.2718,1558680.2026709,0
+DLX.US,D,20131223,000000,40.558,40.7778,40.3468,40.5647,593953.37541434,0
+DLX.US,D,20131224,000000,40.3939,40.7289,40.2123,40.487,166957.58750664,0
+DLX.US,D,20131226,000000,40.7212,41.0965,40.5791,40.8949,241173.11283442,0
+DLX.US,D,20131227,000000,40.9035,41.0965,40.5887,40.8037,168939.93215817,0
+DLX.US,D,20131230,000000,40.7289,40.9247,40.558,40.8076,168659.71633513,0
+DLX.US,D,20131231,000000,40.8777,41.349,40.8777,40.9563,366016.03301736,0
+DLX.US,D,20140102,000000,40.7135,40.8411,39.6767,39.8744,467830.21267926,0
+DLX.US,D,20140103,000000,39.8744,40.5167,39.8207,40.2123,317348.06553453,0
+DLX.US,D,20140106,000000,40.1663,40.5244,39.6614,39.7171,502090.50340149,0
+DLX.US,D,20140107,000000,40.0703,41.1646,39.5913,40.8143,605809.94232122,0
+DLX.US,D,20140108,000000,40.7778,41.1224,40.2661,40.8949,488900.56752247,0
+DLX.US,D,20140109,000000,40.9247,42.282,40.8709,42.0027,533219.46042823,0
+DLX.US,D,20140110,000000,42.0027,42.0027,40.9736,41.5314,576164.35827598,0
+DLX.US,D,20140113,000000,41.2472,41.3576,40.1749,40.4073,272838.54253354,0
+DLX.US,D,20140114,000000,40.4073,41.0504,40.1317,41.0504,381750.82858303,0
+DLX.US,D,20140115,000000,41.1224,41.397,40.7452,41.0053,312694.81616068,0
+DLX.US,D,20140116,000000,41.0139,41.2088,40.3939,40.6357,406672.32802778,0
+DLX.US,D,20140117,000000,40.7375,40.795,40.2287,40.5887,277800.13348219,0
+DLX.US,D,20140121,000000,40.9563,40.9563,40.0588,40.1404,374596.47069193,0
+DLX.US,D,20140122,000000,40.2584,40.7634,40.0982,40.7452,404794.1528272,0
+DLX.US,D,20140123,000000,40.8497,42.5662,39.6537,41.7752,903183.5156365,0
+DLX.US,D,20140124,000000,41.2472,41.4997,38.5401,38.7148,868634.67553515,0
+DLX.US,D,20140127,000000,38.7061,38.972,37.7347,37.8172,592924.18123898,0
+DLX.US,D,20140128,000000,37.9506,38.8876,37.7433,38.6437,943381.46506277,0
+DLX.US,D,20140129,000000,38.3126,38.6188,37.8172,38.0063,465467.64953176,0
+DLX.US,D,20140130,000000,38.4394,38.8069,37.9429,38.7369,370177.60258272,0
+DLX.US,D,20140131,000000,38.016,38.471,37.9219,38.1013,343501.889584,0
+DLX.US,D,20140203,000000,38.1244,38.1244,35.4355,35.9779,979138.67079511,0
+DLX.US,D,20140204,000000,36.2102,36.3677,35.4854,35.9424,635497.19414685,0
+DLX.US,D,20140205,000000,35.7705,36.0211,35.0343,35.7225,549118.84372639,0
+DLX.US,D,20140206,000000,35.7465,36.5309,35.7465,36.3994,521444.14569308,0
+DLX.US,D,20140207,000000,36.0989,37.0415,36.0989,37.0339,392082.35472803,0
+DLX.US,D,20140210,000000,37.0339,37.0339,35.6746,35.7552,852494.66080529,0
+DLX.US,D,20140211,000000,35.7148,36.3908,35.4854,36.2419,460537.3094184,0
+DLX.US,D,20140212,000000,36.2583,36.7632,36.0759,36.2746,361269.03113766,0
+DLX.US,D,20140213,000000,35.9232,36.9591,35.8473,36.9437,354670.93811463,0
+DLX.US,D,20140214,000000,36.7833,36.8016,36.3024,36.4455,408010.90547246,0
+DLX.US,D,20140218,000000,36.5327,37.6358,36.4079,37.4082,603416.12833844,0
+DLX.US,D,20140219,000000,37.2134,37.8268,37.0992,37.2201,571627.7786872,0
+DLX.US,D,20140220,000000,37.3286,37.8181,37.2912,37.6138,464043.6531373,0
+DLX.US,D,20140221,000000,37.8019,38.2521,37.5541,37.966,473208.48143169,0
+DLX.US,D,20140224,000000,37.9603,38.6322,37.9603,38.3163,355676.17331628,0
+DLX.US,D,20140225,000000,38.231,38.8301,38.0563,38.7427,465313.47874436,0
+DLX.US,D,20140226,000000,38.9634,39.7775,38.8463,39.3734,428515.62019704,0
+DLX.US,D,20140227,000000,39.3109,39.8553,39.0508,39.7045,458800.8046711,0
+DLX.US,D,20140228,000000,39.7602,40.4323,39.5643,39.8313,591791.85930718,0
+DLX.US,D,20140303,000000,39.3014,39.9493,38.9452,39.6565,544088.50094012,0
+DLX.US,D,20140304,000000,40.2574,41.1963,40.219,40.8958,654143.52586652,0
+DLX.US,D,20140305,000000,40.7068,41.0677,40.4937,40.9265,842904.82115104,0
+DLX.US,D,20140306,000000,41.0005,41.419,40.9121,41.2194,631053.32536941,0
+DLX.US,D,20140307,000000,41.4258,41.6543,41.0322,41.1426,861177.18454179,0
+DLX.US,D,20140310,000000,41.0322,41.3529,41.0322,41.228,290112.96258422,0
+DLX.US,D,20140311,000000,41.228,41.5141,40.9688,41.2923,485660.89759799,0
+DLX.US,D,20140312,000000,40.9265,41.5659,40.7452,41.4478,413705.84935578,0
+DLX.US,D,20140313,000000,41.5342,41.6332,40.9265,41.1177,446084.8397939,0
+DLX.US,D,20140314,000000,40.7701,41.8194,40.5157,41.5736,390041.67518396,0
+DLX.US,D,20140317,000000,41.781,42.2753,41.541,41.8127,479276.3519494,0
+DLX.US,D,20140318,000000,41.876,42.5998,41.6619,42.333,339892.41810866,0
+DLX.US,D,20140319,000000,42.4031,42.4031,41.5218,41.7253,312991.69909589,0
+DLX.US,D,20140320,000000,41.6543,42.1035,41.5141,41.7253,263934.13786652,0
+DLX.US,D,20140321,000000,41.9067,42.0959,41.4104,41.4335,633114.83880368,0
+DLX.US,D,20140324,000000,41.6619,41.7656,40.5714,41.0072,440629.48564775,0
+DLX.US,D,20140325,000000,41.2117,41.684,40.3602,40.9342,565844.29077058,0
+DLX.US,D,20140326,000000,41.3759,41.4104,39.7862,39.8092,483366.04459362,0
+DLX.US,D,20140327,000000,40.006,40.3525,39.6641,39.8313,414882.96415149,0
+DLX.US,D,20140328,000000,39.9493,40.8334,39.9493,40.0875,319419.99591389,0
+DLX.US,D,20140331,000000,40.4006,41.6159,40.3045,41.4028,506510.41320521,0
+DLX.US,D,20140401,000000,41.4335,42.1745,41.324,42.0881,454013.17670553,0
+DLX.US,D,20140402,000000,42.1448,42.7515,42.0881,42.6958,362146.13791465,0
+DLX.US,D,20140403,000000,42.7169,43.2017,42.2139,42.4673,411783.92298579,0
+DLX.US,D,20140404,000000,42.5076,42.7668,40.9496,41.1254,696942.58648293,0
+DLX.US,D,20140407,000000,40.9688,41.2194,39.9714,40.1462,647373.55324941,0
+DLX.US,D,20140408,000000,40.2421,40.7222,39.5462,40.5973,367811.9143517,0
+DLX.US,D,20140409,000000,40.7873,41.1177,40.3179,41.1004,408306.74671315,0
+DLX.US,D,20140410,000000,41.1004,41.203,39.7208,39.9897,464788.46471158,0
+DLX.US,D,20140411,000000,39.5941,40.0952,38.9856,39.2457,402569.09335495,0
+DLX.US,D,20140414,000000,39.7045,39.9004,38.5286,38.8463,365243.09569133,0
+DLX.US,D,20140415,000000,39.0748,39.4214,38.2079,39.3014,308084.27626174,0
+DLX.US,D,20140416,000000,39.671,39.9897,39.3599,39.7862,277773.04942494,0
+DLX.US,D,20140417,000000,39.7275,40.6818,39.5941,40.2958,235981.30739918,0
+DLX.US,D,20140421,000000,40.4783,40.8162,40.1385,40.5244,185914.34419012,0
+DLX.US,D,20140422,000000,40.6357,41.5919,40.5331,41.1339,254910.98002542,0
+DLX.US,D,20140423,000000,41.085,41.3529,40.5887,41.18,500222.745146,0
+DLX.US,D,20140424,000000,41.8981,42.5383,40.6885,41.5285,508078.16344197,0
+DLX.US,D,20140425,000000,41.4814,42.1985,41.4028,41.4958,492289.19976181,0
+DLX.US,D,20140428,000000,41.6486,42.2139,40.796,41.9317,580438.43084838,0
+DLX.US,D,20140429,000000,42.1035,42.5844,41.8818,42.3253,586958.3967832,0
+DLX.US,D,20140430,000000,42.2062,43.505,41.9067,43.3591,530679.80921412,0
+DLX.US,D,20140501,000000,43.2872,43.674,42.6958,43.3831,616241.47113914,0
+DLX.US,D,20140502,000000,43.4456,44.682,43.3985,43.6655,527162.00685561,0
+DLX.US,D,20140505,000000,43.2948,43.7757,42.932,43.3908,563394.22528429,0
+DLX.US,D,20140506,000000,43.1605,43.4753,42.3484,42.5,532707.98842408,0
+DLX.US,D,20140507,000000,42.5759,43.4609,42.1189,43.4205,446581.72807492,0
+DLX.US,D,20140508,000000,43.3591,43.9563,43.3524,43.7546,486020.28220377,0
+DLX.US,D,20140509,000000,43.534,44.3038,43.3429,44.2952,321557.55304733,0
+DLX.US,D,20140512,000000,44.4795,44.969,44.178,44.73,502554.05745821,0
+DLX.US,D,20140513,000000,44.7069,44.8644,43.9476,44.1233,375501.70322067,0
+DLX.US,D,20140514,000000,44.0321,44.0321,43.0817,43.1787,452447.50985779,0
+DLX.US,D,20140515,000000,42.8216,43.3197,42.1131,43.1537,430881.30842806,0
+DLX.US,D,20140516,000000,43.0808,43.5166,42.7486,43.3197,255353.70019194,0
+DLX.US,D,20140519,000000,43.1931,44.2337,43.1931,43.9429,253731.78184069,0
+DLX.US,D,20140520,000000,43.8584,43.8584,42.5892,43.1605,436390.83068869,0
+DLX.US,D,20140521,000000,43.4619,43.6999,42.8973,43.5166,252047.36181886,0
+DLX.US,D,20140522,000000,43.5741,44.1837,43.4706,43.8334,191269.69566335,0
+DLX.US,D,20140523,000000,43.8334,44.3757,43.6922,44.3172,201280.37989944,0
+DLX.US,D,20140527,000000,44.7079,44.9767,43.987,44.2568,330412.9980724,0
+DLX.US,D,20140528,000000,44.3432,44.5312,43.8852,44.3105,213102.5708875,0
+DLX.US,D,20140529,000000,44.5994,44.5994,43.818,44.2251,188391.49373366,0
+DLX.US,D,20140530,000000,44.3172,44.5745,43.916,44.5025,406192.10685891,0
+DLX.US,D,20140602,000000,44.5102,44.5102,43.3678,43.7346,1129733.3209469,0
+DLX.US,D,20140603,000000,43.5454,43.6261,42.9041,43.2094,231900.99000554,0
+DLX.US,D,20140604,000000,43.1355,43.5971,42.645,43.3342,183926.79106603,0
+DLX.US,D,20140605,000000,43.4215,44.082,42.9041,43.9371,624194.80871901,0
+DLX.US,D,20140606,000000,44.2404,45.1342,44.1203,45.0093,450351.62050472,0
+DLX.US,D,20140609,000000,44.9843,45.5892,44.7972,45.4519,213041.11091145,0
+DLX.US,D,20140610,000000,45.3924,45.4519,44.994,45.3665,268038.41423386,0
+DLX.US,D,20140611,000000,45.0843,45.5162,45.0843,45.3742,313645.88324784,0
+DLX.US,D,20140612,000000,45.234,45.4097,44.6752,45.0334,231243.68077007,0
+DLX.US,D,20140613,000000,45.21,45.4174,44.6752,44.8068,234795.85904739,0
+DLX.US,D,20140616,000000,44.7972,44.9306,44.3757,44.5562,224439.33223415,0
+DLX.US,D,20140617,000000,44.5312,45.7879,44.3172,45.4519,365420.18375793,0
+DLX.US,D,20140618,000000,45.3089,45.5162,44.8068,45.2426,232935.39265347,0
+DLX.US,D,20140619,000000,45.4519,45.6841,44.9209,45.3012,272794.79136415,0
+DLX.US,D,20140620,000000,45.5162,45.978,45.0843,45.9693,618248.8164589,0
+DLX.US,D,20140623,000000,45.9693,45.9693,45.2791,45.3501,264242.47944133,0
+DLX.US,D,20140624,000000,45.3089,46.2056,45.067,45.0968,273640.64730583,0
+DLX.US,D,20140625,000000,44.7972,45.3588,44.6071,45.3261,342949.79149398,0
+DLX.US,D,20140626,000000,45.4586,45.4586,44.731,45.234,168552.42180065,0
+DLX.US,D,20140627,000000,44.8979,45.9933,44.6752,45.8762,693176.86083117,0
+DLX.US,D,20140630,000000,45.8349,46.5089,45.3166,46.4781,401215.93218713,0
+DLX.US,D,20140701,000000,46.5414,48.0169,46.5414,47.7146,569294.38298597,0
+DLX.US,D,20140702,000000,47.7644,47.9709,46.6038,46.6941,266573.79175354,0
+DLX.US,D,20140703,000000,46.8593,47.3747,46.4858,47.3747,123119.95746426,0
+DLX.US,D,20140707,000000,47.247,47.3488,46.5089,46.7527,254495.34391613,0
+DLX.US,D,20140708,000000,46.6432,46.7469,45.9069,46.1739,323062.80161352,0
+DLX.US,D,20140709,000000,46.3562,46.6519,46.026,46.4695,172754.61745188,0
+DLX.US,D,20140710,000000,45.5652,46.0788,45.1044,45.7457,284831.57142116,0
+DLX.US,D,20140711,000000,45.8099,45.8099,45.3012,45.5806,178040.17539298,0
+DLX.US,D,20140714,000000,46.0788,46.3475,45.8349,45.9367,189865.49146458,0
+DLX.US,D,20140715,000000,45.8099,46.1123,45.4758,45.6353,293900.56382068,0
+DLX.US,D,20140716,000000,45.9616,45.9616,44.9066,45.2493,387029.09466255,0
+DLX.US,D,20140717,000000,44.8902,45.2551,44.4227,44.5312,257076.66291063,0
+DLX.US,D,20140718,000000,44.5025,45.3742,43.987,45.1754,257401.67159758,0
+DLX.US,D,20140721,000000,44.9066,45.2167,44.3432,44.8221,247161.81456941,0
+DLX.US,D,20140722,000000,45.1515,45.7245,45.1342,45.401,358643.96097378,0
+DLX.US,D,20140723,000000,45.5652,45.6841,45.0843,45.3261,219426.69825455,0
+DLX.US,D,20140724,000000,46.6115,46.6115,44.7972,44.9152,320293.97760734,0
+DLX.US,D,20140725,000000,44.5745,44.6667,44.1588,44.368,332730.768356,0
+DLX.US,D,20140728,000000,44.4795,44.5188,44.0196,44.2491,313367.75081381,0
+DLX.US,D,20140729,000000,44.4295,44.7627,44.0196,44.0417,222156.97956389,0
+DLX.US,D,20140730,000000,44.3978,44.7079,44.1203,44.5467,288462.9184812,0
+DLX.US,D,20140731,000000,44.1588,44.4948,43.4312,43.6442,356261.6056306,0
+DLX.US,D,20140801,000000,43.6769,43.9313,43.1048,43.6769,493060.05369882,0
+DLX.US,D,20140804,000000,43.916,44.2932,43.6261,44.2568,309023.88470929,0
+DLX.US,D,20140805,000000,44.0571,44.538,43.8756,44.128,240606.43102126,0
+DLX.US,D,20140806,000000,43.8584,44.6378,43.7499,44.0647,148103.95857959,0
+DLX.US,D,20140807,000000,44.3595,44.5025,43.0808,43.3342,331075.51578043,0
+DLX.US,D,20140808,000000,43.3342,45.1044,43.3342,45.0334,349435.38150999,0
+DLX.US,D,20140811,000000,45.2004,45.5008,45.017,45.3338,242737.73798765,0
+DLX.US,D,20140812,000000,45.2253,45.2791,44.5312,44.9767,259962.15670188,0
+DLX.US,D,20140813,000000,45.1917,45.7457,44.9306,45.6698,278338.68954359,0
+DLX.US,D,20140814,000000,45.6602,45.7889,45.3069,45.5249,276105.29651527,0
+DLX.US,D,20140815,000000,45.9223,46.1239,45.1092,45.4298,328517.11406515,0
+DLX.US,D,20140818,000000,45.8772,46.7143,45.5969,46.5463,240367.88297859,0
+DLX.US,D,20140819,000000,46.6913,47.4093,46.3849,47.3757,440026.34452677,0
+DLX.US,D,20140820,000000,47.1357,47.2634,46.6317,47.0733,428037.48241719,0
+DLX.US,D,20140821,000000,47.0896,47.3191,46.268,46.8343,340961.19667538,0
+DLX.US,D,20140822,000000,46.7662,47.2135,46.4263,47.0733,238620.96128619,0
+DLX.US,D,20140825,000000,47.272,47.5849,47.08,47.3018,379304.92987478,0
+DLX.US,D,20140826,000000,47.4535,47.7894,47.1434,47.5849,216144.31885518,0
+DLX.US,D,20140827,000000,47.7674,47.8931,47.5187,47.726,286648.2866457,0
+DLX.US,D,20140828,000000,47.6079,47.6148,47.3114,47.3919,206265.9298218,0
+DLX.US,D,20140829,000000,47.4006,47.5926,47.272,47.4937,223242.42524277,0
+DLX.US,D,20140902,000000,47.726,48.4403,47.5754,47.871,610295.47887904,0
+DLX.US,D,20140903,000000,48.0419,48.2502,47.8288,48.0276,333087.02787824,0
+DLX.US,D,20140904,000000,48.0199,48.5795,47.6464,47.8288,207815.97125191,0
+DLX.US,D,20140905,000000,47.6771,48.0276,47.4006,47.7174,228295.68530826,0
+DLX.US,D,20140908,000000,47.7174,47.8058,47.1012,47.2221,222763.24576841,0
+DLX.US,D,20140909,000000,47.1434,47.4535,46.481,46.6154,242673.15292807,0
+DLX.US,D,20140910,000000,46.6222,46.7739,46.1412,46.6317,268199.87688283,0
+DLX.US,D,20140911,000000,46.3772,46.9264,46.2093,46.9207,230891.58802586,0
+DLX.US,D,20140912,000000,46.7085,46.9351,46.1412,46.2918,226511.26261351,0
+DLX.US,D,20140915,000000,46.4032,46.4032,45.8532,46.0107,261366.36090066,0
+DLX.US,D,20140916,000000,45.9482,46.8343,45.6841,46.6087,422995.68099131,0
+DLX.US,D,20140917,000000,46.5789,46.9024,45.9636,46.4099,289154.60363551,0
+DLX.US,D,20140918,000000,46.744,46.9418,46.1766,46.3515,291267.16010072,0
+DLX.US,D,20140919,000000,46.4647,46.7911,45.7716,46.0107,560349.35223309,0
+DLX.US,D,20140922,000000,45.7716,45.883,44.8942,44.9979,302864.34507474,0
+DLX.US,D,20140923,000000,44.6954,45.0631,44.6695,44.8164,405093.11915141,0
+DLX.US,D,20140924,000000,44.9432,45.2618,44.6542,45.1399,231352.01699906,0
+DLX.US,D,20140925,000000,44.9432,45.0928,44.5322,44.7031,357612.6834094,0
+DLX.US,D,20140926,000000,45.0227,45.1659,44.5322,44.9499,220968.40612858,0
+DLX.US,D,20140929,000000,44.3029,44.8558,44.3029,44.6542,208547.24079756,0
+DLX.US,D,20140930,000000,44.6619,44.7914,43.9601,43.9928,314176.10575316,0
+DLX.US,D,20141001,000000,44.0014,44.2414,43.173,43.748,531646.50171892,0
+DLX.US,D,20141002,000000,43.8017,44.2164,43.5655,43.892,251082.75270309,0
+DLX.US,D,20141003,000000,44.3536,44.5045,44.1203,44.2347,231349.93361005,0
+DLX.US,D,20141006,000000,44.3777,44.4487,43.2843,43.3793,364630.57931975,0
+DLX.US,D,20141007,000000,43.1249,43.5723,42.4539,42.788,382737.3132835,0
+DLX.US,D,20141008,000000,42.6708,43.8996,42.4769,43.8996,375167.31928313,0
+DLX.US,D,20141009,000000,43.7143,43.9419,42.4539,42.4625,299624.67515027,0
+DLX.US,D,20141010,000000,42.334,43.2843,42.334,42.8322,379232.01125911,0
+DLX.US,D,20141013,000000,42.788,43.7413,42.5585,42.6545,551040.77009638,0
+DLX.US,D,20141014,000000,43.0365,43.532,42.8399,43.0271,484674.41289753,0
+DLX.US,D,20141015,000000,42.4385,43.1643,41.9183,42.8399,554810.66252619,0
+DLX.US,D,20141016,000000,41.2741,43.7047,41.0437,43.4946,469004.20239144,0
+DLX.US,D,20141017,000000,44.1358,44.1837,43.1383,43.363,269101.98432804,0
+DLX.US,D,20141020,000000,43.1383,44.0906,43.0442,44.0638,513425.18135912,0
+DLX.US,D,20141021,000000,44.3441,45.4221,44.2164,45.3905,337399.64314748,0
+DLX.US,D,20141022,000000,45.4077,45.6841,44.8778,45.2475,506619.7911287,0
+DLX.US,D,20141023,000000,46.4733,46.8506,45.1485,45.475,508111.49766628,0
+DLX.US,D,20141024,000000,45.5719,46.7739,45.5719,46.7305,412019.34594494,0
+DLX.US,D,20141027,000000,46.5376,47.5024,46.3849,47.4169,424542.59733788,0
+DLX.US,D,20141028,000000,47.5091,48.1821,47.2,48.1734,654108.1082532,0
+DLX.US,D,20141029,000000,48.1898,48.5795,47.3114,47.7337,388882.26919491,0
+DLX.US,D,20141030,000000,47.7424,48.4115,47.4937,47.8547,447488.00229817,0
+DLX.US,D,20141031,000000,48.7696,48.7926,48.1177,48.4922,479753.44803475,0
+DLX.US,D,20141103,000000,48.4922,48.9711,48.0937,48.3971,429127.09487411,0
+DLX.US,D,20141104,000000,48.3731,48.7082,48.0419,48.3424,223670.56168616,0
+DLX.US,D,20141105,000000,48.7398,48.9069,47.7674,48.0276,275135.47892694,0
+DLX.US,D,20141106,000000,48.2349,48.5401,47.7894,48.2282,268089.45726484,0
+DLX.US,D,20141107,000000,48.1494,48.3971,47.8624,48.3894,284554.48068164,0
+DLX.US,D,20141110,000000,48.4758,48.6486,48.0755,48.5478,221380.91715433,0
+DLX.US,D,20141111,000000,48.5229,48.8185,48.085,48.2742,236141.72835364,0
+DLX.US,D,20141112,000000,47.8624,49.2813,47.8624,48.9156,392641.74467962,0
+DLX.US,D,20141113,000000,48.9233,49.1315,48.2963,48.424,281115.84710585,0
+DLX.US,D,20141114,000000,48.447,48.8262,47.8499,47.9123,283511.74447765,0
+DLX.US,D,20141117,000000,47.9517,48.3558,47.678,47.728,224236.20180481,0
+DLX.US,D,20141118,000000,47.8959,48.5209,47.5772,47.8662,325513.90879433,0
+DLX.US,D,20141119,000000,47.8662,47.8662,46.6529,47.1165,195764.60747175,0
+DLX.US,D,20141120,000000,46.7969,47.4707,46.6192,47.463,303278.93948952,0
+DLX.US,D,20141121,000000,48.0707,48.447,46.8554,47.0483,250207.72931513,0
+DLX.US,D,20141124,000000,47.056,47.4179,47.0166,47.2058,328091.06101078,0
+DLX.US,D,20141125,000000,47.44,47.4544,46.8477,47.0234,349817.68339497,0
+DLX.US,D,20141126,000000,47.0887,47.5935,46.8055,47.2384,230092.6083371,0
+DLX.US,D,20141128,000000,47.4256,47.8662,46.7892,46.8477,259234.01223976,0
+DLX.US,D,20141201,000000,46.8554,47.2816,46.1182,46.7969,356811.62033161,0
+DLX.US,D,20141202,000000,46.9802,47.367,46.8727,47.2384,186557.06970247,0
+DLX.US,D,20141203,000000,47.3248,48.4163,47.1923,48.1063,326852.48623901,0
+DLX.US,D,20141204,000000,47.9268,48.2559,47.5437,47.7453,246634.71714762,0
+DLX.US,D,20141205,000000,48.2396,48.7244,48.1456,48.3866,528833.92654333,0
+DLX.US,D,20141208,000000,48.3558,48.6399,47.1991,47.5678,337321.51605927,0
+DLX.US,D,20141209,000000,47.0627,48.5209,46.4311,48.447,341749.75941906,0
+DLX.US,D,20141210,000000,48.1772,48.3702,46.8141,46.839,316406.37369796,0
+DLX.US,D,20141211,000000,47.5284,48.7244,47.5284,48.1226,385584.26437791,0
+DLX.US,D,20141212,000000,47.3929,48.1063,47.0483,47.678,366619.17413834,0
+DLX.US,D,20141215,000000,47.8144,47.9344,46.7632,47.1002,297087.10732517,0
+DLX.US,D,20141216,000000,47.0166,48.039,46.8727,47.0234,456511.16013926,0
+DLX.US,D,20141217,000000,47.0887,48.5785,46.6797,48.3395,533395.50680033,0
+DLX.US,D,20141218,000000,48.9941,49.2352,48.3223,49.1459,464514.49905559,0
+DLX.US,D,20141219,000000,49.1382,50.0454,48.8482,49.2582,969537.37250126,0
+DLX.US,D,20141222,000000,49.4175,49.7881,49.2352,49.7075,278639.73925682,0
+DLX.US,D,20141223,000000,50.1079,50.8374,49.6998,50.2633,344401.91364019,0
+DLX.US,D,20141224,000000,50.3487,50.7174,49.9445,50.3948,132319.16167746,0
+DLX.US,D,20141226,000000,50.7174,50.7241,50.2537,50.4861,122119.93073516,0
+DLX.US,D,20141229,000000,50.4928,51.6159,50.3804,50.9276,351505.22850033,0
+DLX.US,D,20141230,000000,50.7174,50.9958,50.2778,50.3736,299651.75920752,0
+DLX.US,D,20141231,000000,50.5734,50.8297,49.8611,49.8928,291071.32153295,0
+DLX.US,D,20150102,000000,50.2134,50.4601,48.7244,49.3714,247243.06674114,0
+DLX.US,D,20150105,000000,48.9156,49.3062,48.4739,48.808,294803.71296041,0
+DLX.US,D,20150106,000000,48.8358,48.9625,47.2384,47.7453,314647.99336597,0
+DLX.US,D,20150107,000000,48.039,48.5641,47.5504,48.5459,281333.56125833,0
+DLX.US,D,20150108,000000,49.1239,49.6095,48.5209,49.3321,520037.85810529,0
+DLX.US,D,20150109,000000,49.4022,49.4022,48.6563,48.7331,313291.70711462,0
+DLX.US,D,20150112,000000,48.8829,49.0672,48.2032,48.6399,198327.17596507,0
+DLX.US,D,20150113,000000,49.1056,50.0617,48.279,49.1958,273919.82143438,0
+DLX.US,D,20150114,000000,48.5862,49.1382,48.1284,48.9069,177039.10696936,0
+DLX.US,D,20150115,000000,49.0028,49.0028,47.8086,48.2099,256467.27162257,0
+DLX.US,D,20150116,000000,48.1514,49.5577,47.944,49.4732,216013.06534699,0
+DLX.US,D,20150120,000000,49.6181,49.6181,48.3798,48.8358,186391.44027546,0
+DLX.US,D,20150121,000000,48.6476,49.2112,48.0803,48.4557,256194.3476611,0
+DLX.US,D,20150122,000000,50.3669,52.5931,49.0431,51.9299,475962.72171476,0
+DLX.US,D,20150123,000000,51.9538,52.0325,50.8604,51.2722,360598.17987356,0
+DLX.US,D,20150126,000000,51.1273,51.6734,50.3248,51.6476,261952.8349095,0
+DLX.US,D,20150127,000000,51.0043,51.446,50.7241,51.3279,275481.32150408,0
+DLX.US,D,20150128,000000,51.854,51.854,50.7327,51.4891,385138.41912785,0
+DLX.US,D,20150129,000000,51.7829,52.4713,51.3202,52.4636,362893.03287795,0
+DLX.US,D,20150130,000000,52.2964,53.0895,51.7829,52.0393,567126.61671175,0
+DLX.US,D,20150202,000000,52.0393,52.2332,50.5427,51.4547,559633.70810507,0
+DLX.US,D,20150203,000000,51.9538,53.6894,51.4641,53.5781,502356.1355014,0
+DLX.US,D,20150204,000000,53.4657,53.7941,53.0329,53.2325,506018.73339672,0
+DLX.US,D,20150205,000000,53.987,54.5025,53.4657,53.9717,534894.50519947,0
+DLX.US,D,20150206,000000,53.9151,54.3143,53.0895,53.4034,259848.61200034,0
+DLX.US,D,20150209,000000,53.1922,53.6587,52.8082,52.9791,265326.88342569,0
+DLX.US,D,20150210,000000,53.3775,53.7941,53.0098,53.699,388423.92361074,0
+DLX.US,D,20150211,000000,53.4974,54.1176,52.6095,52.8332,669196.01152847,0
+DLX.US,D,20150212,000000,53.3324,54.0897,52.858,54.0082,407861.94315761,0
+DLX.US,D,20150213,000000,54.1147,54.4017,53.8143,53.9928,258865.25238341,0
+DLX.US,D,20150217,000000,53.8642,54.8155,53.6943,54.3307,338188.20589115,0
+DLX.US,D,20150218,000000,53.9515,54.3883,53.7116,53.9208,346760.31000965,0
+DLX.US,D,20150219,000000,53.7902,54.3825,53.6569,53.9438,278259.52076086,0
+DLX.US,D,20150220,000000,53.9284,55.1764,53.1413,55.0047,394782.42689661,0
+DLX.US,D,20150223,000000,54.8692,55.2264,54.2749,54.7253,337181.92899499,0
+DLX.US,D,20150224,000000,54.8856,55.9262,54.8298,55.5336,329689.02038832,0
+DLX.US,D,20150225,000000,55.6421,55.8283,54.734,54.9125,322578.41366663,0
+DLX.US,D,20150226,000000,54.9039,55.3454,54.4939,54.708,257228.75030901,0
+DLX.US,D,20150227,000000,54.6052,54.6052,53.5811,53.5811,306607.1534473,0
+DLX.US,D,20150302,000000,53.7116,54.6706,53.3889,54.4843,272372.9050878,0
+DLX.US,D,20150303,000000,54.5861,54.6792,53.7346,54.1511,319572.08331227,0
+DLX.US,D,20150304,000000,53.8478,54.0255,53.1941,53.4927,376829.86372025,0
+DLX.US,D,20150305,000000,53.7193,53.8977,52.7545,52.8255,291874.46799975,0
+DLX.US,D,20150306,000000,52.334,52.3915,51.1829,51.399,400674.25104222,0
+DLX.US,D,20150309,000000,51.4911,52.259,51.1992,51.9154,352734.42802151,0
+DLX.US,D,20150310,000000,51.4153,51.4334,50.8191,51.1513,651561.16517752,0
+DLX.US,D,20150311,000000,51.4153,51.8367,51.0946,51.7224,529845.41191203,0
+DLX.US,D,20150312,000000,52.0757,52.7112,51.5689,52.5038,609332.95315228,0
+DLX.US,D,20150313,000000,52.5038,52.5769,51.0226,51.1177,508731.30589942,0
+DLX.US,D,20150316,000000,51.3289,52.0037,50.774,51.8022,645724.5508409,0
+DLX.US,D,20150317,000000,51.6831,52.858,51.5775,52.7545,543878.07864921,0
+DLX.US,D,20150318,000000,52.9051,54.0005,52.623,53.7528,583496.84592819,0
+DLX.US,D,20150319,000000,53.5972,53.9842,53.2114,53.9208,610452.77474996,0
+DLX.US,D,20150320,000000,54.1511,55.6756,53.2345,55.02,3266253.9683594,0
+DLX.US,D,20150323,000000,55.1265,55.33,54.4843,54.5784,375959.00711032,0
+DLX.US,D,20150324,000000,54.4939,55.1265,54.2885,54.8615,437066.89042534,0
+DLX.US,D,20150325,000000,54.8222,55.0997,52.5365,52.5519,768435.12236294,0
+DLX.US,D,20150326,000000,52.478,53.1854,51.8022,53.0185,338326.75126092,0
+DLX.US,D,20150327,000000,52.9724,54.0005,52.9724,53.8901,297212.11066631,0
+DLX.US,D,20150330,000000,54.106,55.3924,54.106,55.3751,425883.25817159,0
+DLX.US,D,20150331,000000,54.9039,55.9425,54.8222,55.7813,588442.81145921,0
+DLX.US,D,20150401,000000,55.571,55.5873,54.5957,55.33,456068.43997274,0
+DLX.US,D,20150402,000000,55.353,55.9425,54.9288,55.1217,402413.88087304,0
+DLX.US,D,20150406,000000,54.8615,55.7716,54.8615,55.6689,371237.00589886,0
+DLX.US,D,20150407,000000,55.4808,55.6104,55.0123,55.0373,305549.83352019,0
+DLX.US,D,20150408,000000,55.1582,55.7534,55.1322,55.7534,278584.52944782,0
+DLX.US,D,20150409,000000,55.7102,56.0952,55.0047,55.5873,239005.34656019,0
+DLX.US,D,20150410,000000,55.8936,56.1729,55.3454,55.4203,190772.80738233,0
+DLX.US,D,20150413,000000,55.33,55.4203,55.0123,55.1582,269271.78053309,0
+DLX.US,D,20150414,000000,55.1668,55.7102,54.945,55.3684,229151.95819504,0
+DLX.US,D,20150415,000000,55.4645,55.8599,54.9125,55.0277,271870.80833424,0
+DLX.US,D,20150416,000000,54.9902,55.1265,54.6792,54.8365,204440.8810412,0
+DLX.US,D,20150417,000000,54.13,54.4584,53.6569,53.9044,361302.36536196,0
+DLX.US,D,20150420,000000,54.348,54.8442,54.1608,54.7896,322571.12180506,0
+DLX.US,D,20150421,000000,55.1265,55.836,55.1265,55.6344,322290.90598201,0
+DLX.US,D,20150422,000000,55.5403,56.1115,55.0468,56.0136,477767.97829968,0
+DLX.US,D,20150423,000000,56.0231,56.0231,53.8642,54.3825,691300.7690196,0
+DLX.US,D,20150424,000000,54.5726,54.6609,53.7787,54.2433,374970.43902083,0
+DLX.US,D,20150427,000000,54.348,54.5391,53.4129,53.6482,460541.47619644,0
+DLX.US,D,20150428,000000,53.5647,54.3921,53.51,54.2271,451895.41176777,0
+DLX.US,D,20150429,000000,54.1608,54.2184,53.51,53.7442,402910.76915406,0
+DLX.US,D,20150430,000000,54.0082,54.0581,51.9653,52.1342,482276.4321367,0
+DLX.US,D,20150501,000000,52.5115,53.1327,52.1094,52.7305,266910.25908011,0
+DLX.US,D,20150504,000000,52.6891,53.0904,52.5461,52.8811,365026.42323336,0
+DLX.US,D,20150505,000000,52.623,52.8496,51.3519,51.6764,436568.96044981,0
+DLX.US,D,20150506,000000,51.9499,52.3196,51.399,51.9423,378371.57159428,0
+DLX.US,D,20150507,000000,51.8291,52.3032,51.5439,51.9865,349679.13802521,0
+DLX.US,D,20150508,000000,52.5769,52.8082,52.3762,52.4444,323545.10617141,0
+DLX.US,D,20150511,000000,52.2543,53.0664,52.1956,52.3915,244306.52991894,0
+DLX.US,D,20150512,000000,52.0354,52.4876,51.2396,51.3759,461164.40951311,0
+DLX.US,D,20150513,000000,51.5275,51.8434,51.013,51.5775,229060.28907821,0
+DLX.US,D,20150514,000000,51.9097,52.4262,51.8511,52.3224,232899.97504014,0
+DLX.US,D,20150515,000000,52.2706,52.2706,51.7465,52.1035,270012.42532933,0
+DLX.US,D,20150518,000000,51.974,52.5154,51.7398,52.4117,246618.05003546,0
+DLX.US,D,20150519,000000,52.4415,54.5765,52.4415,53.7278,751795.09426854,0
+DLX.US,D,20150520,000000,53.8757,54.1818,53.5905,54.1013,397477.29059263,0
+DLX.US,D,20150521,000000,54.156,54.5131,53.6712,53.9064,333156.82141037,0
+DLX.US,D,20150522,000000,53.7921,54.0264,53.4523,53.4619,199520.95787293,0
+DLX.US,D,20150526,000000,53.2277,53.3899,51.9269,52.1122,327156.66103577,0
+DLX.US,D,20150527,000000,51.9174,52.7592,51.5045,52.62,390142.71955139,0
+DLX.US,D,20150528,000000,52.3628,52.4569,51.9596,52.263,188185.23822078,0
+DLX.US,D,20150529,000000,52.0547,52.4117,51.3653,51.6333,357387.67739535,0
+DLX.US,D,20150601,000000,51.8665,52.1372,51.1734,51.8847,281592.9431912,0
+DLX.US,D,20150602,000000,51.5689,52.022,51.375,51.7234,214077.59694838,0
+DLX.US,D,20150603,000000,52.0547,52.62,51.7321,52.1919,243653.38746148,0
+DLX.US,D,20150604,000000,51.8376,52.1919,51.5689,51.7465,272086.43909769,0
+DLX.US,D,20150605,000000,51.7465,52.1035,51.0917,51.9269,282102.33180633,0
+DLX.US,D,20150608,000000,51.8751,52.2341,51.5939,51.7465,374321.46334142,0
+DLX.US,D,20150609,000000,51.6256,51.8751,51.206,51.5862,320870.03467108,0
+DLX.US,D,20150610,000000,51.8847,53.0252,51.8751,52.8313,365451.43459322,0
+DLX.US,D,20150611,000000,52.8793,52.9781,52.573,52.8706,441684.72218586,0
+DLX.US,D,20150612,000000,52.524,52.9992,52.263,52.598,301259.09383564,0
+DLX.US,D,20150615,000000,52.0786,52.2169,51.181,51.8665,310781.22334677,0
+DLX.US,D,20150616,000000,51.6092,52.4482,51.6092,52.2879,361832.58786729,0
+DLX.US,D,20150617,000000,52.3368,52.5077,51.6831,51.8299,281730.44686644,0
+DLX.US,D,20150618,000000,52.2974,52.8946,51.9874,52.645,312140.63468164,0
+DLX.US,D,20150619,000000,52.7362,52.7438,52.07,52.07,653699.76400548,0
+DLX.US,D,20150622,000000,52.3368,52.4339,52.0642,52.1602,400774.25371512,0
+DLX.US,D,20150623,000000,52.2256,52.5337,52.0642,52.2879,507629.19310838,0
+DLX.US,D,20150624,000000,52.2563,52.3628,51.7234,51.7715,478039.86056665,0
+DLX.US,D,20150625,000000,51.9346,52.3628,50.9776,51.0784,446639.02127294,0
+DLX.US,D,20150626,000000,51.1638,51.3442,50.7606,50.8488,770028.91496245,0
+DLX.US,D,20150629,000000,50.4361,50.631,49.1189,49.1574,520807.6703478,0
+DLX.US,D,20150630,000000,49.601,50.582,49.094,50.152,988809.76262111,0
+DLX.US,D,20150701,000000,50.5436,51.0869,50.3315,50.5974,418330.97297787,0
+DLX.US,D,20150702,000000,50.8249,50.8249,50.2268,50.3939,271100.99609173,0
+DLX.US,D,20150706,000000,50.1126,50.3152,49.8284,49.8793,376790.27932889,0
+DLX.US,D,20150707,000000,50.0992,50.0992,48.6467,49.5933,450225.57546908,0
+DLX.US,D,20150708,000000,48.9337,49.4589,48.9087,49.1104,509805.29293868,0
+DLX.US,D,20150709,000000,49.7554,50.1366,47.5072,48.2435,831467.01543697,0
+DLX.US,D,20150710,000000,48.7082,49.3609,48.3924,49.215,527115.13060269,0
+DLX.US,D,20150713,000000,49.6538,50.2018,49.5703,49.7554,381368.52669805,0
+DLX.US,D,20150714,000000,49.815,50.0905,49.3033,49.9033,293038.04076683,0
+DLX.US,D,20150715,000000,49.8544,49.8716,49.3542,49.4156,256537.06515472,0
+DLX.US,D,20150716,000000,49.6614,49.9677,49.2227,49.2716,261578.86658058,0
+DLX.US,D,20150717,000000,49.4156,49.5933,49.0538,49.4339,265162.29569319,0
+DLX.US,D,20150720,000000,49.4732,49.7411,49.2073,49.577,323762.82032391,0
+DLX.US,D,20150721,000000,49.6104,50.3238,49.2486,49.3609,288526.46184629,0
+DLX.US,D,20150722,000000,49.2486,49.7718,49.1506,49.7343,301508.0588234,0
+DLX.US,D,20150723,000000,51.375,53.773,50.5253,51.7321,678055.62333159,0
+DLX.US,D,20150724,000000,51.4556,51.6025,50.1222,50.1797,489657.87943087,0
+DLX.US,D,20150727,000000,49.9762,50.631,49.7987,50.4284,506224.98890961,0
+DLX.US,D,20150728,000000,50.6473,50.9622,50.2018,50.9152,458135.16187954,0
+DLX.US,D,20150729,000000,50.751,52.022,50.5253,51.9509,386934.30046219,0
+DLX.US,D,20150730,000000,51.9,52.0143,51.2713,51.9663,388906.22816863,0
+DLX.US,D,20150731,000000,51.9816,52.5816,51.5132,52.1198,321162.75082824,0
+DLX.US,D,20150803,000000,52.0373,52.1198,51.302,51.8665,224407.03970437,0
+DLX.US,D,20150804,000000,51.8031,52.3531,51.8031,52.2706,299282.99935116,0
+DLX.US,D,20150805,000000,52.4482,52.5557,51.8751,52.0642,350831.2521527,0
+DLX.US,D,20150806,000000,52.0949,52.0949,51.0514,51.5352,565740.12131963,0
+DLX.US,D,20150807,000000,51.1417,51.375,50.6895,51.0601,225974.78994113,0
+DLX.US,D,20150810,000000,51.2281,52.0057,51.1158,51.8751,252801.54864372,0
+DLX.US,D,20150811,000000,51.3279,51.8511,51.2127,51.3653,464478.03974775,0
+DLX.US,D,20150812,000000,50.9776,51.2713,50.0579,51.0101,259228.8037672,0
+DLX.US,D,20150813,000000,50.9228,51.375,50.6895,50.8911,218562.09181168,0
+DLX.US,D,20150814,000000,50.6722,51.4143,50.3939,51.1244,262938.27791546,0
+DLX.US,D,20150817,000000,50.8,51.8453,50.4869,51.7561,306825.90929429,0
+DLX.US,D,20150818,000000,51.5862,51.6984,51.0418,51.0917,207064.90951057,0
+DLX.US,D,20150819,000000,50.6386,50.8998,50.0905,50.4774,254782.85160075,0
+DLX.US,D,20150820,000000,49.7085,49.959,48.8933,48.9173,278759.53412541,0
+DLX.US,D,20150821,000000,48.1254,48.9481,47.3978,47.8317,525754.67757331,0
+DLX.US,D,20150824,000000,45.2129,47.4678,41.7484,46.0279,663425.02394596,0
+DLX.US,D,20150825,000000,47.0637,47.4429,44.993,45.0093,640844.212064,0
+DLX.US,D,20150826,000000,45.9799,47.1174,44.9115,46.7949,385445.71900814,0
+DLX.US,D,20150827,000000,47.1616,47.8662,46.5626,47.5744,354291.76131318,0
+DLX.US,D,20150828,000000,47.7107,47.9353,47.1097,47.5841,338596.55013887,0
+DLX.US,D,20150831,000000,47.5158,48.3087,46.863,46.9254,577305.01376386,0
+DLX.US,D,20150901,000000,46.3121,46.6163,45.3568,45.5268,494603.84496187,0
+DLX.US,D,20150902,000000,46.003,46.1662,45.1054,46.0922,420431.02910897,0
+DLX.US,D,20150903,000000,46.4013,46.8995,46.1719,46.6337,387299.93523502,0
+DLX.US,D,20150904,000000,45.9876,47.9805,45.9876,47.8221,599558.73356985,0
+DLX.US,D,20150908,000000,48.69,48.69,47.6369,47.7616,439960.71777268,0
+DLX.US,D,20150909,000000,48.1898,48.2282,47.153,47.2749,304972.73476193,0
+DLX.US,D,20150910,000000,47.057,47.8499,46.863,47.2337,248397.26425765,0
+DLX.US,D,20150911,000000,47.0329,47.655,46.6163,47.3719,186789.36757809,0
+DLX.US,D,20150914,000000,47.3622,47.5418,47.0483,47.2163,158976.12417501,0
+DLX.US,D,20150915,000000,47.4429,47.9613,46.8717,47.655,492378.78548962,0
+DLX.US,D,20150916,000000,47.6676,48.0476,47.3719,47.9709,197667.78334056,0
+DLX.US,D,20150917,000000,47.7761,48.8752,47.3978,48.0476,216453.7021245,0
+DLX.US,D,20150918,000000,47.2989,47.4823,46.3668,46.5137,454798.61436568,0
+DLX.US,D,20150921,000000,47.0896,47.3978,46.5875,46.7162,249834.80268074,0
+DLX.US,D,20150922,000000,46.2881,46.456,45.2752,45.4865,541704.06220793,0
+DLX.US,D,20150923,000000,45.4231,45.8907,45.1208,45.1285,222702.82748686,0
+DLX.US,D,20150924,000000,44.8251,45.2599,44.5447,44.969,442094.10812809,0
+DLX.US,D,20150925,000000,45.3483,45.3483,44.1742,44.4103,357878.31550931,0
+DLX.US,D,20150928,000000,44.2645,44.3863,43.4859,43.5387,478167.98899132,0
+DLX.US,D,20150929,000000,43.529,44.1348,43.3189,43.7893,749631.49477235,0
+DLX.US,D,20150930,000000,44.3373,45.2368,43.9726,45.0909,727996.541505,0
+DLX.US,D,20151001,000000,45.0267,45.2992,43.9476,44.6676,385445.71900814,0
+DLX.US,D,20151002,000000,44.1348,44.9748,43.7604,44.9518,295201.64026302,0
+DLX.US,D,20151005,000000,45.5662,46.1508,45.0843,46.0922,379149.71739286,0
+DLX.US,D,20151006,000000,46.1355,46.624,45.7361,46.3581,528353.70537446,0
+DLX.US,D,20151007,000000,46.529,48.0054,46.5137,47.9613,494212.16782631,0
+DLX.US,D,20151008,000000,47.945,48.6726,47.5658,48.545,387422.85518713,0
+DLX.US,D,20151009,000000,48.664,48.8492,47.9133,48.1984,220414.22464953,0
+DLX.US,D,20151012,000000,48.3577,49.1574,48.2138,48.8839,348007.21833749,0
+DLX.US,D,20151013,000000,48.5373,49.4502,48.5373,48.6726,351079.17544595,0
+DLX.US,D,20151014,000000,48.545,49.0115,47.9276,47.9987,273221.88611302,0
+DLX.US,D,20151015,000000,48.1898,49.1189,47.6857,49.1017,335995.4389487,0
+DLX.US,D,20151016,000000,49.2639,49.3542,48.6813,49.1104,288900.43017519,0
+DLX.US,D,20151019,000000,49.2007,49.8371,49.0201,49.166,378710.12230986,0
+DLX.US,D,20151020,000000,49.1017,49.3609,48.0918,48.7466,494656.97138186,0
+DLX.US,D,20151021,000000,48.9884,49.1814,47.3622,47.3719,456158.02570055,0
+DLX.US,D,20151022,000000,47.8076,48.1725,45.6747,47.1097,544299.96492555,0
+DLX.US,D,20151023,000000,47.7827,48.327,47.0483,48.1984,292357.81425214,0
+DLX.US,D,20151026,000000,47.9987,48.2435,47.1846,47.4506,260095.49359909,0
+DLX.US,D,20151027,000000,47.224,47.3815,46.264,46.7872,277529.29290972,0
+DLX.US,D,20151028,000000,47.0166,48.9481,46.8132,48.9481,421047.71225858,0
+DLX.US,D,20151029,000000,48.6323,49.0201,48.3664,48.9481,248723.31463912,0
+DLX.US,D,20151030,000000,48.7696,49.2716,48.064,48.1725,257748.55586924,0
+DLX.US,D,20151102,000000,48.2282,48.9087,47.9805,48.7628,260524.671737,0
+DLX.US,D,20151103,000000,48.5027,48.6813,47.9056,48.4067,207939.93289853,0
+DLX.US,D,20151104,000000,48.3924,48.3924,47.6599,48.1725,210793.13415999,0
+DLX.US,D,20151105,000000,48.1725,48.2599,47.2595,47.872,218311.04343489,0
+DLX.US,D,20151106,000000,47.5158,47.8567,47.0896,47.8499,308556.16387453,0
+DLX.US,D,20151109,000000,47.7107,47.9276,46.7105,46.9254,233795.83231829,0
+DLX.US,D,20151110,000000,46.7536,47.0483,46.0279,46.2881,376176.72126281,0
+DLX.US,D,20151111,000000,46.4723,46.4723,45.8426,45.9799,297304.82147766,0
+DLX.US,D,20151112,000000,45.5833,45.5987,44.8788,44.9518,265289.38242335,0
+DLX.US,D,20151113,000000,44.6839,45.1054,44.4603,44.6378,277529.29290972,0
+DLX.US,D,20151116,000000,44.5082,44.7742,44.1502,44.7022,194826.04071871,0
+DLX.US,D,20151117,000000,44.7185,44.8952,44.3556,44.4603,334887.07599061,0
+DLX.US,D,20151118,000000,44.5985,45.5833,44.3373,45.5018,420308.10915686,0
+DLX.US,D,20151119,000000,45.4951,46.2526,45.4067,46.0654,244913.83781795,0
+DLX.US,D,20151120,000000,46.3792,46.8189,45.9741,46.7689,302852.88643514,0
+DLX.US,D,20151123,000000,46.6567,47.6877,46.6567,47.6176,399250.25464775,0
+DLX.US,D,20151124,000000,47.3996,47.9171,47.08,47.8268,304289.38316371,0
+DLX.US,D,20151125,000000,47.8173,48.1609,47.7654,48.0448,171777.50800199,0
+DLX.US,D,20151127,000000,47.9949,48.2492,47.6589,48.0304,122219.93340807,0
+DLX.US,D,20151130,000000,48.2426,48.2426,47.5091,47.6973,379945.5719981,0
+DLX.US,D,20151201,000000,48.0016,48.8291,47.7146,48.8022,379070.54861014,0
+DLX.US,D,20151202,000000,48.8589,49.1046,48.351,48.471,354032.37938032,0
+DLX.US,D,20151203,000000,48.5622,48.9587,47.7875,48.0707,447291.12203587,0
+DLX.US,D,20151204,000000,48.0976,48.9193,48.089,48.8953,341464.33512347,0
+DLX.US,D,20151207,000000,48.7705,49.0298,47.6012,48.2426,490857.91150578,0
+DLX.US,D,20151208,000000,47.7654,48.1705,47.4842,47.9315,457061.17484028,0
+DLX.US,D,20151209,000000,47.7961,48.375,47.2672,47.3152,569553.76491883,0
+DLX.US,D,20151210,000000,47.3996,47.6589,46.2083,46.3456,458399.75228495,0
+DLX.US,D,20151211,000000,45.5997,45.8446,44.7223,44.8211,472661.59181422,0
+DLX.US,D,20151214,000000,44.8999,45.1687,43.916,44.105,602355.6833278,0
+DLX.US,D,20151215,000000,44.3883,44.6801,44.2491,44.396,506719.79380161,0
+DLX.US,D,20151216,000000,44.8211,45.4951,44.7453,45.2263,298546.52133296,0
+DLX.US,D,20151217,000000,45.2513,45.3559,44.2107,44.2271,243706.51388148,0
+DLX.US,D,20151218,000000,44.0062,44.1118,43.3486,43.3956,801089.12015156,0
+DLX.US,D,20151221,000000,43.867,44.6724,43.6568,44.42,419544.54708141,0
+DLX.US,D,20151222,000000,44.5322,44.7136,43.7595,44.6887,200914.7451266,0
+DLX.US,D,20151223,000000,44.9076,45.0314,44.6253,44.7281,219978.79634458,0
+DLX.US,D,20151224,000000,44.6484,44.8922,44.3883,44.5255,151497.79929146,0
+DLX.US,D,20151228,000000,44.3643,44.6253,43.8104,44.6186,219846.50114186,0
+DLX.US,D,20151229,000000,44.9662,45.38,44.7051,45.2513,137914.10288787,0
+DLX.US,D,20151230,000000,45.1275,45.69,45.0314,45.1428,214508.8584753,0
+DLX.US,D,20151231,000000,44.8749,45.1044,44.2664,44.3566,292056.76453891,0
+DLX.US,D,20160104,000000,43.8334,43.8334,42.4846,43.0041,473868.9157507,0
+DLX.US,D,20160105,000000,43.1432,43.9476,42.9761,43.8852,371373.4678796,0
+DLX.US,D,20160106,000000,43.2728,43.6962,42.8292,43.0625,335827.72613267,0
+DLX.US,D,20160107,000000,42.2168,42.6401,41.3221,41.9153,789390.89081011,0
+DLX.US,D,20160108,000000,42.1668,42.7698,41.9644,42.0853,743167.78034104,0
+DLX.US,D,20160111,000000,42.2503,43.412,42.2503,43.1787,715187.86581645,0
+DLX.US,D,20160112,000000,43.4706,43.8497,42.3801,43.2017,516725.26956516,0
+DLX.US,D,20160113,000000,43.3304,43.4532,41.2904,41.7531,463832.18915188,0
+DLX.US,D,20160114,000000,41.851,42.9761,41.5775,42.6795,600794.18325809,0
+DLX.US,D,20160115,000000,41.5342,42.2649,41.2645,42.0076,483700.42853115,0
+DLX.US,D,20160119,000000,42.4683,42.524,41.2645,41.6322,398639.8216652,0
+DLX.US,D,20160120,000000,41.109,42.0949,40.2248,41.6639,353166.73124295,0
+DLX.US,D,20160121,000000,41.7771,42.1102,41.0236,41.5995,433360.54136062,0
+DLX.US,D,20160122,000000,42.1448,42.5912,41.9567,42.5096,314977.16883096,0
+DLX.US,D,20160125,000000,42.2726,42.5989,41.4507,41.8011,489861.00986021,0
+DLX.US,D,20160126,000000,41.9422,43.3304,41.9422,43.1787,527127.6309368,0
+DLX.US,D,20160127,000000,42.8897,43.1201,41.2731,41.4757,572030.91446238,0
+DLX.US,D,20160128,000000,43.8756,47.1779,43.5818,45.5526,1259972.2186889,0
+DLX.US,D,20160129,000000,45.5526,46.2928,44.8922,45.4586,891722.79264323,0
+DLX.US,D,20160201,000000,45.1687,45.3636,44.1203,44.2021,676399.32906151,0
+DLX.US,D,20160202,000000,43.553,43.6722,42.8513,43.0549,423314.43951121,0
+DLX.US,D,20160203,000000,43.5617,43.7172,42.282,43.1269,389441.6591465,0
+DLX.US,D,20160204,000000,43.0462,43.9102,42.6651,43.1336,394884.51295852,0
+DLX.US,D,20160205,000000,42.9137,42.9493,42.2005,42.2436,524755.69253872,0
+DLX.US,D,20160208,000000,41.8185,42.2887,40.9688,42.2341,590758.49835377,0
+DLX.US,D,20160209,000000,41.6716,42.7131,41.3135,42.3367,448249.48098459,0
+DLX.US,D,20160210,000000,42.6229,43.2478,42.4126,42.7131,348983.28609288,0
+DLX.US,D,20160211,000000,41.9422,42.8292,41.6486,42.3234,377456.96381496,0
+DLX.US,D,20160212,000000,42.6958,43.0799,42.2726,42.405,389901.04642518,0
+DLX.US,D,20160216,000000,42.9761,43.747,42.2571,43.3486,299752.80357493,0
+DLX.US,D,20160217,000000,43.5741,44.3393,43.4983,44.1588,288923.3474544,0
+DLX.US,D,20160218,000000,44.128,44.8394,43.7893,44.756,431690.70506193,0
+DLX.US,D,20160219,000000,44.635,44.8154,44.128,44.5121,379578.89553077,0
+DLX.US,D,20160222,000000,44.8885,45.5162,44.586,45.4298,396940.81792024,0
+DLX.US,D,20160223,000000,45.1841,45.6304,44.8001,45.2244,383003.98707794,0
+DLX.US,D,20160224,000000,44.6926,46.3764,44.3739,46.3044,432225.09434528,0
+DLX.US,D,20160225,000000,46.4656,46.7719,46.1152,46.5655,309613.48380166,0
+DLX.US,D,20160226,000000,46.792,47.2355,46.3678,46.9485,304359.17669584,0
+DLX.US,D,20160229,000000,46.9581,47.6272,46.6125,46.9485,502208.21488106,0
+DLX.US,D,20160301,000000,47.3565,48.3741,47.0954,48.3654,502375.92769709,0
+DLX.US,D,20160302,000000,48.2483,48.2483,47.5811,47.872,328383.77716794,0
+DLX.US,D,20160303,000000,47.8144,48.3904,47.8144,48.3904,341791.42719943,0
+DLX.US,D,20160304,000000,48.4201,48.8876,48.2099,48.8695,337135.05274207,0
+DLX.US,D,20160307,000000,48.6918,48.879,48.1764,48.8599,348991.61964895,0
+DLX.US,D,20160308,000000,48.6074,48.9049,48.2262,48.3059,399241.92109167,0
+DLX.US,D,20160309,000000,48.4874,48.6074,47.4458,47.8499,292070.30656753,0
+DLX.US,D,20160310,000000,47.9536,48.1764,47.2355,47.7184,276855.31656209,0
+DLX.US,D,20160311,000000,48.086,49.1488,48.086,49.1171,325387.86375868,0
+DLX.US,D,20160314,000000,49.0585,49.0969,48.4605,48.6333,277860.55176374,0
+DLX.US,D,20160315,000000,48.3741,48.8695,48.086,48.7005,230112.40053277,0
+DLX.US,D,20160316,000000,48.6074,49.0173,48.2262,48.8599,238425.12271842,0
+DLX.US,D,20160317,000000,48.8406,49.8697,48.6746,49.6565,454321.51828035,0
+DLX.US,D,20160318,000000,49.8621,50.2528,49.3945,49.8121,614524.75858752,0
+DLX.US,D,20160321,000000,49.8265,50.0415,49.1488,49.313,213653.62728302,0
+DLX.US,D,20160322,000000,49.189,49.3696,48.831,49.1334,270295.7662359,0
+DLX.US,D,20160323,000000,48.9443,49.3945,48.4278,48.4422,247571.20051163,0
+DLX.US,D,20160324,000000,48.2319,48.9702,47.9133,48.9616,338655.92672591,0
+DLX.US,D,20160328,000000,49.1641,49.7392,48.8532,49.4175,285576.38299544,0
+DLX.US,D,20160329,000000,49.3379,50.8748,49.189,50.7778,404349.34927165,0
+DLX.US,D,20160330,000000,50.9248,51.0879,50.6291,50.8249,201600.18011384,0
+DLX.US,D,20160331,000000,50.7693,51.3336,50.654,51.1024,506417.70239386,0
+DLX.US,D,20160401,000000,50.5475,51.1282,49.9417,51.1186,348893.70036506,0
+DLX.US,D,20160404,000000,51.1282,51.3087,50.1126,50.3429,308982.21692891,0
+DLX.US,D,20160405,000000,49.8621,50.172,49.4685,49.5002,255970.38334156,0
+DLX.US,D,20160406,000000,49.4348,50.1817,49.2381,50.1625,196339.62284099,0
+DLX.US,D,20160407,000000,49.8697,50.177,48.9366,49.1805,216538.07937976,0
+DLX.US,D,20160408,000000,49.6326,49.8265,48.9702,49.2064,141625.66042514,0
+DLX.US,D,20160411,000000,49.3696,49.7958,48.929,48.929,188383.16017759,0
+DLX.US,D,20160412,000000,48.929,49.6488,48.929,49.5002,269088.44229942,0
+DLX.US,D,20160413,000000,49.7219,50.2854,49.3772,50.2854,300072.60378934,0
+DLX.US,D,20160414,000000,50.3353,50.6194,49.8621,50.2278,177157.86014345,0
+DLX.US,D,20160415,000000,50.0415,50.5071,49.6738,50.4928,236286.52389046,0
+DLX.US,D,20160418,000000,50.3353,51.1282,50.3353,50.9342,266973.80244518,0
+DLX.US,D,20160419,000000,50.9785,51.2338,50.7346,50.8,146026.81972769,0
+DLX.US,D,20160420,000000,50.8,51.4307,50.4582,51.1024,171684.79719065,0
+DLX.US,D,20160421,000000,50.988,51.4307,50.0243,50.3095,280061.65226227,0
+DLX.US,D,20160422,000000,50.2528,50.8153,50.2278,50.5887,215370.33983464,0
+DLX.US,D,20160425,000000,50.3429,50.3718,49.4608,49.8621,242087.72061374,0
+DLX.US,D,20160426,000000,49.9187,50.9555,49.8265,50.8748,216892.25551298,0
+DLX.US,D,20160427,000000,50.9171,51.2338,50.5628,51.2166,236612.57427192,0
+DLX.US,D,20160428,000000,51.5218,52.1103,50.8326,51.4978,814888.44731862,0
+DLX.US,D,20160429,000000,51.325,51.7157,50.9632,51.3423,483573.341801,0
+DLX.US,D,20160502,000000,51.3826,51.9923,51.1186,51.8482,465673.90504465,0
+DLX.US,D,20160503,000000,51.2905,51.373,50.0992,51.0303,325500.3667657,0
+DLX.US,D,20160504,000000,50.6453,51.1359,50.4582,50.5791,281767.94786879,0
+DLX.US,D,20160505,000000,50.6453,51.9048,50.6453,51.4307,349220.79244105,0
+DLX.US,D,20160506,000000,51.3164,52.0018,51.1685,51.9471,226425.84366373,0
+DLX.US,D,20160509,000000,51.9557,52.0921,51.2338,51.8703,440704.48765244,0
+DLX.US,D,20160510,000000,52.2159,52.6968,51.9557,52.6728,423073.80807952,0
+DLX.US,D,20160511,000000,52.3455,52.6028,51.5642,51.7408,411017.23582682,0
+DLX.US,D,20160512,000000,51.7493,52.0018,50.9736,51.373,311814.58430017,0
+DLX.US,D,20160513,000000,51.3336,51.5275,50.4985,50.654,293046.37432291,0
+DLX.US,D,20160516,000000,50.6703,51.9846,50.4928,51.66,400228.40579215,0
+DLX.US,D,20160517,000000,51.5939,51.8166,50.2778,50.3516,364580.57798329,0
+DLX.US,D,20160518,000000,50.2441,51.0226,49.9014,50.1884,409982.8331789,0
+DLX.US,D,20160519,000000,50.1625,51.1992,50.0722,51.0687,462250.89688648,0
+DLX.US,D,20160520,000000,51.3797,52.1515,51.2425,52.069,298931.94830146,0
+DLX.US,D,20160523,000000,52.0767,52.3004,51.5122,51.781,386849.92320693,0
+DLX.US,D,20160524,000000,52.1439,53.0876,51.7331,52.9426,377599.67596276,0
+DLX.US,D,20160525,000000,53.0636,53.2114,52.549,52.6767,249368.12354048,0
+DLX.US,D,20160526,000000,52.6854,53.2028,52.5883,53.0232,216133.9019101,0
+DLX.US,D,20160527,000000,52.858,53.6492,52.7929,53.5734,271936.43508834,0
+DLX.US,D,20160531,000000,53.6962,53.7278,53.2353,53.5272,220542.3530742,0
+DLX.US,D,20160601,000000,53.4245,54.5822,53.2114,54.5179,279113.71025863,0
+DLX.US,D,20160602,000000,54.2952,55.0708,54.2098,55.0708,279073.08417276,0
+DLX.US,D,20160603,000000,54.9643,55.3176,54.1464,54.4949,201516.84455309,0
+DLX.US,D,20160606,000000,54.61,55.0526,54.4315,54.8462,170513.932562,0
+DLX.US,D,20160607,000000,54.7896,55.1207,54.469,54.8799,182906.97214125,0
+DLX.US,D,20160608,000000,54.8875,55.7294,54.635,55.4568,336669.41529633,0
+DLX.US,D,20160609,000000,55.2916,55.2916,54.6168,55.0171,249781.67626075,0
+DLX.US,D,20160610,000000,54.4603,54.9393,53.8613,53.9351,309709.31969653,0
+DLX.US,D,20160613,000000,53.8018,54.0667,53.1058,53.22,234077.08983585,0
+DLX.US,D,20160614,000000,53.005,53.5177,52.8399,53.123,211854.62086515,0
+DLX.US,D,20160615,000000,53.2862,53.6492,53.0789,53.27,207732.63569114,0
+DLX.US,D,20160616,000000,52.9061,53.8104,52.7189,53.7807,346945.73163234,0
+DLX.US,D,20160617,000000,53.9026,53.9428,53.2028,53.747,437155.43445865,0
+DLX.US,D,20160620,000000,54.4949,54.7991,54.1425,54.1972,383311.28695823,0
+DLX.US,D,20160621,000000,54.2125,54.5698,53.534,54.1243,445783.79008065,0
+DLX.US,D,20160622,000000,54.1176,54.4277,53.0232,53.22,519656.59791482,0
+DLX.US,D,20160623,000000,53.9266,54.947,53.4897,54.922,287110.79900789,0
+DLX.US,D,20160624,000000,52.4309,53.364,51.9135,52.1026,1104656.6090203,0
+DLX.US,D,20160627,000000,51.5208,51.5852,50.2124,50.39,480986.81433397,0
+DLX.US,D,20160628,000000,50.796,51.8952,50.6905,51.781,371615.1410058,0
+DLX.US,D,20160629,000000,52.4895,53.0299,52.3675,52.9742,207853.47225424,0
+DLX.US,D,20160630,000000,53.0462,54.5429,52.8005,54.5429,342409.15204357,0
+DLX.US,D,20160701,000000,54.4862,54.9134,54.2492,54.6005,281598.15166375,0
+DLX.US,D,20160705,000000,54.4603,54.5908,53.2862,53.8191,262874.73455038,0
+DLX.US,D,20160706,000000,53.2862,54.5621,53.2353,54.4862,273108.3414115,0
+DLX.US,D,20160707,000000,54.7147,55.1506,54.2222,54.733,245630.52364047,0
+DLX.US,D,20160708,000000,54.994,56.0895,54.8155,55.6621,466439.5505091,0
+DLX.US,D,20160711,000000,56.0471,56.2688,55.6364,56.0049,287137.88306515,0
+DLX.US,D,20160712,000000,56.2928,56.7066,56.1287,56.2756,255006.81592029,0
+DLX.US,D,20160713,000000,56.4993,56.7556,56.2487,56.3111,137389.0888551,0
+DLX.US,D,20160714,000000,56.8363,57.0877,56.481,56.531,197502.15391356,0
+DLX.US,D,20160715,000000,56.9351,56.9822,56.1115,56.6971,178891.23980722,0
+DLX.US,D,20160718,000000,56.7373,56.8775,56.6001,56.8363,196269.82930885,0
+DLX.US,D,20160719,000000,56.7066,57.0359,56.5185,56.9448,166968.00445173,0
+DLX.US,D,20160720,000000,57.0243,57.4688,56.8277,57.3776,191140.52554418,0
+DLX.US,D,20160721,000000,57.0877,57.5341,56.9054,57.0734,233431.23923998,0
+DLX.US,D,20160722,000000,57.0734,57.7348,56.8688,57.706,237820.93990291,0
+DLX.US,D,20160725,000000,57.5582,57.7444,56.9275,57.2798,244834.66903524,0
+DLX.US,D,20160726,000000,57.2625,57.42,56.5914,56.8507,290609.85086524,0
+DLX.US,D,20160727,000000,56.9188,57.1905,56.6231,56.9005,161642.86211928,0
+DLX.US,D,20160728,000000,56.7296,56.9534,55.2916,55.9166,306706.1144257,0
+DLX.US,D,20160729,000000,55.9012,56.2611,55.0708,55.547,352830.26391638,0
+DLX.US,D,20160801,000000,55.6007,56.0548,54.8462,55.4625,404508.7285316,0
+DLX.US,D,20160802,000000,55.6104,55.7659,55.4433,55.6104,336380.8659172,0
+DLX.US,D,20160803,000000,55.6938,55.6938,55.2081,55.5133,299348.62610525,0
+DLX.US,D,20160804,000000,55.5383,55.9003,55.2264,55.357,162660.59765503,0
+DLX.US,D,20160805,000000,55.7035,56.6375,55.6987,56.0971,307385.29924588,0
+DLX.US,D,20160808,000000,55.9723,56.7786,55.8753,56.2027,680962.99270754,0
+DLX.US,D,20160809,000000,56.3265,56.434,55.7447,56.2123,235052.11589673,0
+DLX.US,D,20160810,000000,56.1603,56.3352,55.6775,55.9099,184740.35447794,0
+DLX.US,D,20160811,000000,56.1038,56.3687,55.2081,55.3714,390489.60382304,0
+DLX.US,D,20160812,000000,55.3493,55.6267,54.97,55.1582,143702.79927704,0
+DLX.US,D,20160815,000000,55.3964,55.8091,55.3416,55.6104,194842.70783086,0
+DLX.US,D,20160816,000000,55.6775,55.7659,55.0027,55.0526,235094.82537161,0
+DLX.US,D,20160817,000000,54.97,55.333,54.5822,55.2744,303121.64361859,0
+DLX.US,D,20160818,000000,55.283,55.548,54.8529,55.5326,192297.8481442,0
+DLX.US,D,20160819,000000,55.4722,56.0999,55.2264,55.9914,348440.56325344,0
+DLX.US,D,20160822,000000,55.8772,56.0414,55.33,56.0414,138362.03152695,0
+DLX.US,D,20160823,000000,56.1336,56.769,56.1336,56.5118,213012.98515968,0
+DLX.US,D,20160824,000000,56.4216,56.9092,56.1979,56.5713,220349.63958995,0
+DLX.US,D,20160825,000000,56.4119,56.9092,56.3409,56.793,257153.74830433,0
+DLX.US,D,20160826,000000,56.9178,57.4209,56.3312,56.745,295407.8957759,0
+DLX.US,D,20160829,000000,56.7364,57.1837,56.6682,56.8017,233623.95272423,0
+DLX.US,D,20160830,000000,56.6952,57.033,56.3736,56.6952,306611.32022534,0
+DLX.US,D,20160831,000000,56.6605,56.6605,55.9348,56.2728,252646.33616181,0
+DLX.US,D,20160901,000000,56.217,56.3956,55.4481,56.2401,255915.17353255,0
+DLX.US,D,20160902,000000,56.5463,57.059,56.3994,57.0493,200083.47290805,0
+DLX.US,D,20160906,000000,57.0158,57.3152,56.3159,57.2731,309574.94110481,0
+DLX.US,D,20160907,000000,57.082,57.5899,56.6049,57.5773,265928.98285217,0
+DLX.US,D,20160908,000000,57.4526,57.5533,57.0158,57.3479,280193.94746497,0
+DLX.US,D,20160909,000000,56.8765,56.8765,55.7371,55.7429,317915.78904219,0
+DLX.US,D,20160912,000000,55.4058,56.5972,55.2772,56.5041,336340.23983133,0
+DLX.US,D,20160913,000000,55.9348,56.1519,55.333,55.6881,278342.85632162,0
+DLX.US,D,20160914,000000,55.7429,55.9041,54.8615,54.969,330824.46740365,0
+DLX.US,D,20160915,000000,55.0017,55.835,54.7127,55.812,202052.27553095,0
+DLX.US,D,20160916,000000,55.7429,55.8033,55.0084,55.1314,446779.65003172,0
+DLX.US,D,20160919,000000,55.5048,55.8946,55.1399,55.2494,414964.21632323,0
+DLX.US,D,20160920,000000,55.548,55.5796,55.1314,55.2081,521977.49328194,0
+DLX.US,D,20160921,000000,55.5556,56.3736,55.5143,56.2574,457637.23190402,0
+DLX.US,D,20160922,000000,56.8065,57.7454,56.3793,57.7184,433589.71415271,0
+DLX.US,D,20160923,000000,57.4611,57.6119,56.2574,56.2978,252795.29847667,0
+DLX.US,D,20160926,000000,55.9914,56.0673,55.233,55.3003,338103.82863588,0
+DLX.US,D,20160927,000000,55.1755,55.5556,55.0238,55.1841,262978.90400133,0
+DLX.US,D,20160928,000000,55.283,55.8522,54.8615,55.8196,197521.94610924,0
+DLX.US,D,20160929,000000,55.6641,55.7092,54.4142,54.4411,222472.61300026,0
+DLX.US,D,20160930,000000,54.7214,55.5393,54.6639,55.1582,328177.52165507,0
+DLX.US,D,20161003,000000,54.756,55.2292,54.5304,55.0613,302571.62891758,0
+DLX.US,D,20161004,000000,55.0516,55.7227,54.9125,55.1246,188011.2752377,0
+DLX.US,D,20161005,000000,55.2916,55.548,54.6139,54.6312,281187.724027,0
+DLX.US,D,20161006,000000,54.5784,55.1582,54.3508,54.9777,290566.09969584,0
+DLX.US,D,20161007,000000,54.9623,55.0613,54.1444,54.6225,294625.58319928,0
+DLX.US,D,20161010,000000,54.8692,55.619,54.8692,55.5883,232533.2985728,0
+DLX.US,D,20161011,000000,55.7946,55.7946,54.7127,54.9854,256269.34966578,0
+DLX.US,D,20161012,000000,54.9373,55.4155,54.8203,55.0084,345959.24693186,0
+DLX.US,D,20161013,000000,54.492,54.6639,54.1033,54.3076,194249.98365497,0
+DLX.US,D,20161014,000000,54.5966,54.7214,53.9957,54.0197,214417.18935847,0
+DLX.US,D,20161017,000000,54.0034,54.4575,53.9381,53.9631,216302.65642062,0
+DLX.US,D,20161018,000000,54.4997,54.5304,54.0264,54.0427,217124.5533886,0
+DLX.US,D,20161019,000000,54.0034,54.3076,53.7067,53.7816,263618.50443015,0
+DLX.US,D,20161020,000000,53.7143,53.821,52.8379,52.8956,239699.11510351,0
+DLX.US,D,20161021,000000,52.3945,52.5759,52.0307,52.3608,602627.56559477,0
+DLX.US,D,20161024,000000,53.0616,53.4169,52.5586,52.8062,298379.85021144,0
+DLX.US,D,20161025,000000,52.7804,52.9484,52.238,52.4664,252790.09000411,0
+DLX.US,D,20161026,000000,52.0651,52.9041,51.924,52.0873,452468.34374799,0
+DLX.US,D,20161027,000000,53.2603,53.2603,49.983,50.223,719107.76225562,0
+DLX.US,D,20161028,000000,50.1395,50.5685,50.0645,50.3794,582023.8898918,0
+DLX.US,D,20161031,000000,50.5369,50.8661,50.437,50.5196,542687.42182488,0
+DLX.US,D,20161101,000000,50.5273,50.749,50.247,50.3545,362019.05118449,0
+DLX.US,D,20161102,000000,50.3065,50.5599,49.8188,49.9177,411119.32188875,0
+DLX.US,D,20161103,000000,49.934,49.934,49.1718,49.2573,387848.90824151,0
+DLX.US,D,20161104,000000,49.4051,49.8851,49.0912,49.2823,599274.35096876,0
+DLX.US,D,20161107,000000,50.1884,50.5513,49.4886,49.7583,509209.44367927,0
+DLX.US,D,20161108,000000,49.5557,51.5122,49.4128,51.1897,696959.25359509,0
+DLX.US,D,20161109,000000,50.5196,52.5759,50.2671,52.4847,569942.31697087,0
+DLX.US,D,20161110,000000,53.1547,53.722,52.4492,52.6325,824007.44105458,0
+DLX.US,D,20161111,000000,52.6901,54.9623,52.6901,54.7964,617817.55493198,0
+DLX.US,D,20161114,000000,55.308,55.4395,54.4575,55.1314,696955.08681705,0
+DLX.US,D,20161115,000000,55.0795,55.357,54.6456,55.0958,274306.2900974,0
+DLX.US,D,20161116,000000,54.945,55.1496,54.5583,55.1035,225356.02340251,0
+DLX.US,D,20161117,000000,55.2177,55.7159,54.7684,55.5566,684994.35045922,0
+DLX.US,D,20161118,000000,55.6401,55.8215,55.3013,55.7322,370580.73835789,0
+DLX.US,D,20161121,000000,55.7822,56.2295,55.6219,56.2219,192516.60399119,0
+DLX.US,D,20161122,000000,56.2037,57.0158,55.9713,56.9994,306116.51533333,0
+DLX.US,D,20161123,000000,56.7526,57.4641,56.6414,57.4065,179381.87792118,0
+DLX.US,D,20161125,000000,57.5542,57.921,57.2903,57.921,85883.545528449,0
+DLX.US,D,20161128,000000,57.7127,58.0046,57.2394,57.3902,241891.88204596,0
+DLX.US,D,20161129,000000,57.3729,57.5265,56.7613,56.9092,339541.36705897,0
+DLX.US,D,20161130,000000,57.176,57.5389,56.1038,56.1393,269203.02869547,0
+DLX.US,D,20161201,000000,56.3045,56.868,55.9079,56.7115,447719.25847927,0
+DLX.US,D,20161202,000000,56.793,56.9525,55.7073,55.7255,242129.38839413,0
+DLX.US,D,20161205,000000,56.0375,56.3976,55.7159,56.2852,358187.69877863,0
+DLX.US,D,20161206,000000,56.4186,57.3806,56.0251,57.3806,409010.93220156,0
+DLX.US,D,20161207,000000,57.2903,58.6506,57.2491,58.4605,395649.11672849,0
+DLX.US,D,20161208,000000,58.7321,60.2019,58.5402,60.1117,420994.58583861,0
+DLX.US,D,20161209,000000,60.415,60.6973,59.89,60.5648,427078.08177395,0
+DLX.US,D,20161212,000000,60.15,60.5331,59.7862,60.0589,316303.24594153,0
+DLX.US,D,20161213,000000,60.3459,60.5331,59.911,60.1193,232762.47136489,0
+DLX.US,D,20161214,000000,60.1193,60.5331,59.1046,59.1575,276462.59773202,0
+DLX.US,D,20161215,000000,59.3715,60.103,58.7091,59.2995,344285.24385514,0
+DLX.US,D,20161216,000000,59.4695,60.1934,59.3619,59.4695,636542.01373986,0
+DLX.US,D,20161219,000000,59.4619,60.3747,59.3975,60.2749,275187.56365241,0
+DLX.US,D,20161220,000000,60.5331,60.8806,60.15,60.368,251995.27709338,0
+DLX.US,D,20161221,000000,60.2662,60.5207,59.7276,59.9024,183248.64794037,0
+DLX.US,D,20161222,000000,59.9024,59.9024,58.6343,59.0087,268025.91389975,0
+DLX.US,D,20161223,000000,59.0662,59.4465,58.8983,59.3811,140681.88519956,0
+DLX.US,D,20161227,000000,59.3149,60.1587,59.2995,59.9351,213715.08725908,0
+DLX.US,D,20161228,000000,60.1357,60.1357,59.2074,59.2208,121271.99140444,0
+DLX.US,D,20161229,000000,59.3062,59.7209,59.1028,59.4378,144503.86235484,0
+DLX.US,D,20161230,000000,59.4138,59.5951,59.1478,59.3811,287542.06053483,0
+DLX.US,D,20170103,000000,59.7036,60.3882,59.0576,59.6211,380400.79249874,0
+DLX.US,D,20170104,000000,59.911,61.1283,59.911,60.8806,388407.25649859,0
+DLX.US,D,20170105,000000,60.5734,60.7884,59.8601,60.2585,415988.20202605,0
+DLX.US,D,20170106,000000,60.4755,60.8221,58.0467,58.5594,716849.36855906,0
+DLX.US,D,20170109,000000,58.6246,59.2995,58.1705,59.0662,391344.83501532,0
+DLX.US,D,20170110,000000,59.0662,60.1414,58.7207,60.0012,390475.02009991,0
+DLX.US,D,20170111,000000,60.127,60.4678,59.6038,60.176,219935.04517518,0
+DLX.US,D,20170112,000000,59.8007,59.9696,58.8493,59.7133,204865.89240106,0
+DLX.US,D,20170113,000000,60.0012,60.9863,59.7036,60.7567,190238.41809897,0
+DLX.US,D,20170117,000000,60.6656,61.2205,60.2662,60.2825,308061.35898253,0
+DLX.US,D,20170118,000000,60.5571,60.6973,59.5779,59.9945,334762.07264948,0
+DLX.US,D,20170119,000000,59.9024,60.3373,59.0087,59.5617,302506.00216349,0
+DLX.US,D,20170120,000000,59.6385,60.632,59.6385,60.5571,313583.38157727,0
+DLX.US,D,20170123,000000,60.3181,60.5898,59.8573,60.1684,207819.09633543,0
+DLX.US,D,20170124,000000,60.2489,61.1619,60.2173,61.0544,308160.31996093,0
+DLX.US,D,20170125,000000,61.6437,61.9837,61.3693,61.7762,378946.58696351,0
+DLX.US,D,20170126,000000,61.7676,61.8655,60.1934,60.4841,443112.88535836,0
+DLX.US,D,20170127,000000,60.749,60.9967,60.176,60.3603,291859.88427661,0
+DLX.US,D,20170130,000000,59.7546,60.0464,58.8406,60.0339,483155.6223027,0
+DLX.US,D,20170131,000000,59.7862,60.632,59.3149,60.4064,539512.33695999,0
+DLX.US,D,20170201,000000,60.4064,60.8221,59.4916,59.5617,407777.56590234,0
+DLX.US,D,20170202,000000,59.5472,59.8601,59.1402,59.5117,334762.07264948,0
+DLX.US,D,20170203,000000,60.0666,61.1878,59.8601,60.9219,508127.12308392,0
+DLX.US,D,20170206,000000,60.4755,60.6387,59.8746,59.9187,377224.66593934,0
+DLX.US,D,20170207,000000,60.1117,60.2825,59.53,59.5779,246960.76752908,0
+DLX.US,D,20170208,000000,59.29,60.2662,59.1402,60.1934,380194.53698587,0
+DLX.US,D,20170209,000000,60.4064,61.4278,60.4064,61.4278,369297.37072221,0
+DLX.US,D,20170210,000000,61.8578,61.9241,61.2704,61.7762,262159.09042237,0
+DLX.US,D,20170213,000000,62.1919,62.6728,61.6437,61.9586,332970.35809318,0
+DLX.US,D,20170214,000000,61.4711,62.264,61.4181,62.1919,361538.83001562,0
+DLX.US,D,20170215,000000,62.0902,62.7718,61.8185,62.7545,328631.7004612,0
+DLX.US,D,20170216,000000,62.8543,62.8543,62.0479,62.6643,290684.85286992,0
+DLX.US,D,20170217,000000,62.2994,62.7718,61.972,62.7718,469640.67773673,0
+DLX.US,D,20170221,000000,62.7035,63.2114,62.3292,63.0943,246967.01769614,0
+DLX.US,D,20170222,000000,62.9628,63.22,62.3887,62.7967,216482.86957076,0
+DLX.US,D,20170223,000000,63.0319,63.1875,62.4137,62.9475,160157.40574876,0
+DLX.US,D,20170224,000000,62.262,62.862,62.1719,62.862,190047.78800372,0
+DLX.US,D,20170227,000000,62.621,63.1471,62.5039,63.0943,260688.21777499,0
+DLX.US,D,20170228,000000,62.7622,62.7622,61.2415,61.2646,411818.29890462,0
+DLX.US,D,20170301,000000,61.9797,63.0233,61.9797,62.5701,328226.48129701,0
+DLX.US,D,20170302,000000,62.5116,62.5116,61.8243,61.9386,253056.76379856,0
+DLX.US,D,20170303,000000,62.0479,62.1642,61.3904,61.8992,197038.59985685,0
+DLX.US,D,20170306,000000,61.2646,61.5813,60.8815,61.1215,207002.40783999,0
+DLX.US,D,20170307,000000,60.7981,61.4652,60.6474,61.1897,236514.65498803,0
+DLX.US,D,20170308,000000,61.2051,61.6237,61.1821,61.3635,204762.76464463,0
+DLX.US,D,20170309,000000,61.2051,61.4988,60.8067,60.8067,261440.32121083,0
+DLX.US,D,20170310,000000,61.2415,61.9154,61.0247,61.6649,204725.26364228,0
+DLX.US,D,20170313,000000,61.3328,62.022,61.0035,61.4047,339119.48078263,0
+DLX.US,D,20170314,000000,61.2329,61.8396,60.8815,61.6726,187421.67614534,0
+DLX.US,D,20170315,000000,62.0728,62.3445,61.64,62.2053,303024.7660292,0
+DLX.US,D,20170316,000000,62.3628,62.4386,61.5372,61.8895,266455.03857946,0
+DLX.US,D,20170317,000000,61.9386,62.0921,61.3567,61.9548,533275.71193175,0
+DLX.US,D,20170320,000000,61.9797,61.9797,60.848,61.1302,349760.39019694,0
+DLX.US,D,20170321,000000,61.4047,61.4047,59.8189,59.9389,276029.25281608,0
+DLX.US,D,20170322,000000,59.6806,60.0396,59.0749,59.2228,324609.7179601,0
+DLX.US,D,20170323,000000,59.0105,59.6989,58.4414,59.2093,459261.23364429,0
+DLX.US,D,20170324,000000,59.5079,59.6989,58.8916,59.216,253415.1067098,0
+DLX.US,D,20170327,000000,58.5498,59.1594,58.2176,58.9501,531079.81990576,0
+DLX.US,D,20170328,000000,58.6746,59.6489,58.5162,59.1757,316295.95407996,0
+DLX.US,D,20170329,000000,58.9501,59.8151,58.6583,59.4906,250823.37077023,0
+DLX.US,D,20170330,000000,59.5654,60.0906,59.3802,59.7517,377250.70830208,0
+DLX.US,D,20170331,000000,59.767,60.5158,59.7584,60.0819,372514.12336749,0
+DLX.US,D,20170403,000000,60.2,60.392,56.6759,57.633,1024941.9783768,0
+DLX.US,D,20170404,000000,57.3018,57.6993,56.651,57.1453,648339.2040597,0
+DLX.US,D,20170405,000000,57.5755,58.1428,56.553,56.5877,532159.01541758,0
+DLX.US,D,20170406,000000,56.5877,57.1617,55.952,56.9927,467336.44948177,0
+DLX.US,D,20170407,000000,56.7125,57.393,56.7125,57.0273,216427.65976176,0
+DLX.US,D,20170410,000000,57.0714,57.633,56.651,57.0628,201968.9399702,0
+DLX.US,D,20170411,000000,56.9015,57.7511,56.7202,57.7454,317912.66395866,0
+DLX.US,D,20170412,000000,57.7377,57.7454,56.769,57.1617,422918.59559761,0
+DLX.US,D,20170413,000000,56.9764,57.2077,56.4954,56.5607,368101.50542533,0
+DLX.US,D,20170417,000000,56.5962,57.5755,56.4859,57.5582,277525.12613168,0
+DLX.US,D,20170418,000000,57.3758,57.993,57.1453,57.8529,206718.02523892,0
+DLX.US,D,20170419,000000,58.0765,58.5498,58.0765,58.303,247302.44332819,0
+DLX.US,D,20170420,000000,58.6083,59.2746,58.3578,59.0979,229682.18070036,0
+DLX.US,D,20170421,000000,59.1345,59.2928,58.2753,58.5076,237063.62799453,0
+DLX.US,D,20170424,000000,59.4012,59.456,58.7207,59.1507,369017.15489916,0
+DLX.US,D,20170425,000000,59.6489,60.1741,59.1594,59.6001,280122.07054381,0
+DLX.US,D,20170426,000000,59.6001,60.3967,59.3111,59.8151,412783.9497149,0
+DLX.US,D,20170427,000000,60.3593,61.7138,59.5577,60.2,474403.30503407,0
+DLX.US,D,20170428,000000,60.4745,60.5158,59.7968,59.8659,499673.77213951,0
+DLX.US,D,20170501,000000,59.9668,60.5475,59.5404,60.4314,347796.79604658,0
+DLX.US,D,20170502,000000,60.3516,60.9786,60.1577,60.6656,320828.36689069,0
+DLX.US,D,20170503,000000,60.4054,60.848,60.2403,60.3872,464724.92134651,0
+DLX.US,D,20170504,000000,60.6569,60.6569,59.2842,59.6001,378359.07126017,0
+DLX.US,D,20170505,000000,59.7171,59.7171,59.2228,59.6902,279402.25963776,0
+DLX.US,D,20170508,000000,59.7085,59.7584,58.9337,59.6345,179722.51202579,0
+DLX.US,D,20170509,000000,59.6557,59.8496,58.7321,59.0345,318363.71768128,0
+DLX.US,D,20170510,000000,58.8493,59.3014,58.7004,59.1066,220778.81772784,0
+DLX.US,D,20170511,000000,58.9501,59.1161,58.1926,58.7101,618717.57898817,0
+DLX.US,D,20170512,000000,58.6746,58.7101,57.6695,57.8529,309483.27198796,0
+DLX.US,D,20170515,000000,57.9671,58.3838,57.6426,57.7857,303644.57426235,0
+DLX.US,D,20170516,000000,57.8855,57.8855,56.9361,57.0714,280856.465173,0
+DLX.US,D,20170517,000000,56.3121,56.579,55.4031,55.9694,442772.25125375,0
+DLX.US,D,20170518,000000,55.787,56.5991,55.5527,56.052,419115.36894351,0
+DLX.US,D,20170519,000000,55.9944,56.8026,55.8859,56.5636,550610.55026396,0
+DLX.US,D,20170522,000000,56.5819,57.5294,56.5819,56.9879,208009.72643067,0
+DLX.US,D,20170523,000000,57.1837,57.3325,56.556,56.9879,195288.55308092,0
+DLX.US,D,20170524,000000,56.8968,57.3585,56.3869,56.6538,225911.24657605,0
+DLX.US,D,20170525,000000,56.9495,56.9879,56.6798,56.7969,259619.43920827,0
+DLX.US,D,20170526,000000,56.7576,56.9802,56.5636,56.9495,148587.30483199,0
+DLX.US,D,20170530,000000,56.9495,57.105,56.5636,56.5723,388701.01435027,0
+DLX.US,D,20170531,000000,56.7076,57.1242,56.2621,56.9976,342681.03431053,0
+DLX.US,D,20170601,000000,57.0676,58.2022,56.8747,58.1946,317305.35605965,0
+DLX.US,D,20170602,000000,58.2772,58.931,57.9498,58.52,355070.94880627,0
+DLX.US,D,20170605,000000,58.4874,58.546,58.0679,58.1024,207048.24239842,0
+DLX.US,D,20170606,000000,57.7079,57.9498,56.9716,57.3085,257169.37372197,0
+DLX.US,D,20170607,000000,57.2135,57.7454,57.1415,57.6253,182417.37572181,0
+DLX.US,D,20170608,000000,57.5418,58.0851,57.4113,57.9853,257463.13157364,0
+DLX.US,D,20170609,000000,58.0679,59.1824,57.8289,58.9971,311674.99723591,0
+DLX.US,D,20170612,000000,59.047,60.2412,59.0068,59.9244,361489.87037368,0
+DLX.US,D,20170613,000000,60.0003,60.0416,59.3831,59.5904,251724.43652092,0
+DLX.US,D,20170614,000000,59.6643,59.9005,59.2458,59.455,293850.56248423,0
+DLX.US,D,20170615,000000,58.7879,59.5577,58.5892,59.5414,272123.94010004,0
+DLX.US,D,20170616,000000,59.1575,59.6557,58.5709,59.5904,435550.18321954,0
+DLX.US,D,20170619,000000,59.767,59.8765,59.1046,59.5904,147268.51958299,0
+DLX.US,D,20170620,000000,59.4243,59.7085,58.7792,58.7792,130371.19294474,0
+DLX.US,D,20170621,000000,58.7447,58.8857,57.8077,57.8682,241225.19755989,0
+DLX.US,D,20170622,000000,57.8432,58.688,57.1914,57.6743,125452.31147098,0
+DLX.US,D,20170623,000000,57.6983,58.3607,57.4497,57.7598,389504.16081707,0
+DLX.US,D,20170626,000000,57.8337,58.2436,57.3422,57.6416,164897.1157669,0
+DLX.US,D,20170627,000000,57.4765,57.5332,56.8391,56.8391,331106.76661572,0
+DLX.US,D,20170628,000000,57.299,57.6176,57.0493,57.299,298990.283194,0
+DLX.US,D,20170629,000000,57.4074,58.2686,57.0042,57.5515,318436.63629693,0
+DLX.US,D,20170630,000000,57.7271,58.2513,57.5465,57.8855,515606.48966197,0
+DLX.US,D,20170703,000000,58.0113,58.2686,57.4247,57.7511,214314.06160203,0
+DLX.US,D,20170705,000000,57.6743,58.0851,56.9409,57.9853,458098.70257171,0
+DLX.US,D,20170706,000000,57.6925,57.8682,57.3739,57.6253,279814.77066352,0
+DLX.US,D,20170707,000000,57.7598,59.0567,57.561,58.9703,404351.43266068,0
+DLX.US,D,20170710,000000,58.6535,59.1911,58.4903,58.9703,397571.04309848,0
+DLX.US,D,20170711,000000,58.9798,59.2544,58.5537,58.7628,306716.53137079,0
+DLX.US,D,20170712,000000,59.024,59.5414,58.7207,58.9626,371142.2116985,0
+DLX.US,D,20170713,000000,59.0385,59.0385,58.4961,58.7879,185672.67106392,0
+DLX.US,D,20170714,000000,58.6122,59.4157,58.5892,59.0567,244476.32612397,0
+DLX.US,D,20170717,000000,58.7792,59.2553,58.4961,58.8541,303378.94216243,0
+DLX.US,D,20170718,000000,58.8627,58.8973,58.3684,58.6036,215168.2510998,0
+DLX.US,D,20170719,000000,58.8877,59.3312,58.3521,58.9472,291811.96632918,0
+DLX.US,D,20170720,000000,59.1315,59.2141,58.5709,58.88,254588.05472748,0
+DLX.US,D,20170721,000000,59.2727,59.4983,58.6036,58.7879,239688.6981584,0
+DLX.US,D,20170724,000000,58.7879,58.954,58.2954,58.7149,190113.41475783,0
+DLX.US,D,20170725,000000,58.9146,59.3638,58.5959,59.3312,348985.3694819,0
+DLX.US,D,20170726,000000,59.3226,59.3312,58.7054,58.9472,312885.44625593,0
+DLX.US,D,20170727,000000,59.6643,62.3829,58.931,61.4825,399595.05553039,0
+DLX.US,D,20170728,000000,61.113,61.2963,60.3632,60.9459,312596.8968768,0
+DLX.US,D,20170731,000000,61.2463,61.3049,60.3008,60.3757,469109.41353689,0
+DLX.US,D,20170801,000000,60.6866,60.7703,59.791,60.7357,347707.21031877,0
+DLX.US,D,20170802,000000,60.7788,60.7788,59.7517,59.7584,398748.15789418,0
+DLX.US,D,20170803,000000,59.767,59.8074,58.8973,59.1229,260778.84519731,0
+DLX.US,D,20170804,000000,58.9798,59.3638,58.5709,58.6957,216489.11973782,0
+DLX.US,D,20170807,000000,58.6957,58.905,58.1946,58.2436,363958.68636114,0
+DLX.US,D,20170808,000000,58.305,58.6707,57.7367,57.9757,239038.68078449,0
+DLX.US,D,20170809,000000,57.5101,58.1792,57.5005,58.1611,277718.88131044,0
+DLX.US,D,20170810,000000,58.0851,58.1514,57.1242,57.1242,256039.13517918,0
+DLX.US,D,20170811,000000,56.9064,57.2067,56.2621,56.4465,570623.58518007,0
+DLX.US,D,20170814,000000,56.8218,58.688,56.8218,58.5105,527789.10695032,0
+DLX.US,D,20170815,000000,58.5105,58.7754,57.5332,57.6925,199933.46889869,0
+DLX.US,D,20170816,000000,57.9757,58.5959,57.6743,57.9594,243704.43049245,0
+DLX.US,D,20170817,000000,57.5226,58.1198,57.2279,57.3719,327214.9959283,0
+DLX.US,D,20170818,000000,57.1108,57.491,56.7893,57.2548,643863.04275246,0
+DLX.US,D,20170821,000000,57.2192,57.2192,56.5847,56.7105,223961.19445431,0
+DLX.US,D,20170822,000000,56.842,57.3556,56.6404,56.9764,227186.28065565,0
+DLX.US,D,20170823,000000,56.5665,57.3719,56.481,56.9832,188509.20521323,0
+DLX.US,D,20170824,000000,57.2548,57.2548,56.3572,56.6731,181935.07116392,0
+DLX.US,D,20170825,000000,56.8257,57.3392,56.5406,57.0455,150187.34759854,0
+DLX.US,D,20170828,000000,57.1626,57.1962,56.5752,57.1876,199551.1670137,0
+DLX.US,D,20170829,000000,56.768,57.0916,56.2785,56.7603,215235.96124292,0
+DLX.US,D,20170830,000000,56.7018,57.2192,56.5934,57.0455,311305.19568505,0
+DLX.US,D,20170831,000000,57.2721,58.3539,57.2279,58.2446,284037.80020495,0
+DLX.US,D,20170901,000000,58.2618,58.7091,58.0947,58.1955,490681.86513367,0
+DLX.US,D,20170905,000000,58.1111,58.3386,57.1808,57.2366,183089.26868042,0
+DLX.US,D,20170906,000000,57.3796,57.7761,56.9764,57.3642,425995.76117861,0
+DLX.US,D,20170907,000000,57.683,57.7761,56.793,57.1108,347569.70664351,0
+DLX.US,D,20170908,000000,57.0283,57.2768,56.4907,57.1626,315668.85398525,0
+DLX.US,D,20170911,000000,57.5082,58.2359,57.5082,58.019,359510.65080567,0
+DLX.US,D,20170912,000000,58.1524,59.2122,58.1524,59.0432,257122.49746904,0
+DLX.US,D,20170913,000000,58.7908,59.1008,58.1619,58.4279,256577.69124059,0
+DLX.US,D,20170914,000000,58.4816,58.5402,57.9939,58.1859,184018.46018288,0
+DLX.US,D,20170915,000000,58.1859,58.3626,57.5639,58.1715,533251.75295803,0
+DLX.US,D,20170918,000000,58.2129,58.3539,57.5322,57.6733,246052.40991682,0
+DLX.US,D,20170919,000000,57.7165,57.7165,57.0109,57.2798,312607.31382189,0
+DLX.US,D,20170920,000000,57.3479,58.1111,57.2798,57.9345,220536.10290714,0
+DLX.US,D,20170921,000000,58.0026,58.1438,57.2039,57.8327,184021.5852664,0
+DLX.US,D,20170922,000000,57.7991,59.4052,57.4824,58.8493,258524.6182788,0
+DLX.US,D,20170925,000000,58.8186,59.5711,58.5315,59.4138,360965.8980354,0
+DLX.US,D,20170926,000000,59.48,60.4966,59.1872,60.1693,300626.78526838,0
+DLX.US,D,20170927,000000,60.3017,61.5709,59.7901,61.3203,399256.50481482,0
+DLX.US,D,20170928,000000,61.2522,61.7993,60.9593,61.5286,262480.9740258,0
+DLX.US,D,20170929,000000,61.6985,61.7993,61.0947,61.2752,381706.03571912,0
+DLX.US,D,20171002,000000,61.4191,62.0835,61.134,62.0681,260481.9622621,0
+DLX.US,D,20171003,000000,62.118,62.5548,61.8915,62.5106,288917.09728734,0
+DLX.US,D,20171004,000000,62.4962,62.7726,61.8637,62.0681,233697.91303441,0
+DLX.US,D,20171005,000000,62.1929,62.7305,61.6621,61.9913,250507.73733386,0
+DLX.US,D,20171006,000000,61.7821,62.1669,61.7071,61.8829,224486.20848708,0
+DLX.US,D,20171009,000000,61.7465,61.9318,61.3346,61.5286,277371.99703879,0
+DLX.US,D,20171010,000000,61.9087,62.0911,61.3386,61.5622,336651.70648967,0
+DLX.US,D,20171011,000000,61.6726,61.9913,61.1514,61.3548,247777.45602451,0
+DLX.US,D,20171012,000000,61.3548,62.0431,60.942,61.9577,326903.52926997,0
+DLX.US,D,20171013,000000,62.0768,62.3043,61.4354,61.6054,231522.85489861,0
+DLX.US,D,20171016,000000,61.5804,62.0518,60.6906,60.8326,249059.78196568,0
+DLX.US,D,20171017,000000,60.824,61.5363,60.4563,60.4716,196217.74458337,0
+DLX.US,D,20171018,000000,60.7241,62.0431,60.6723,61.6649,229424.88215651,0
+DLX.US,D,20171019,000000,61.4538,61.5018,60.967,61.3942,261330.94328733,0
+DLX.US,D,20171020,000000,61.8732,62,61.5286,61.832,201287.671761,0
+DLX.US,D,20171023,000000,61.7821,61.7821,61.2098,61.4815,148650.84819706,0
+DLX.US,D,20171024,000000,61.6562,61.7946,61.1945,61.5622,158870.91302956,0
+DLX.US,D,20171025,000000,61.4624,62.1334,61.2608,61.9241,582087.43325688,0
+DLX.US,D,20171026,000000,62.3263,62.3427,59.288,60.993,477452.3448633,0
+DLX.US,D,20171027,000000,60.9249,60.9249,58.8262,58.9501,442440.99239974,0
+DLX.US,D,20171030,000000,58.4721,58.7745,57.7511,58.1859,402802.43292507,0
+DLX.US,D,20171031,000000,58.4461,58.9895,58.2166,58.498,381561.2401823,0
+DLX.US,D,20171101,000000,58.6996,58.7284,57.8231,58.6313,402301.37786602,0
+DLX.US,D,20171102,000000,58.5565,58.9012,57.8154,58.4816,396618.93431682,0
+DLX.US,D,20171103,000000,58.522,58.7782,57.7588,57.8154,267238.39285058,0
+DLX.US,D,20171106,000000,57.6081,58.0774,57.5994,57.7357,198707.39446102,0
+DLX.US,D,20171107,000000,57.5908,57.5908,56.2554,56.7105,371654.72539716,0
+DLX.US,D,20171108,000000,56.4647,57.5725,56.4647,57.5082,368634.85301418,0
+DLX.US,D,20171109,000000,57.2721,57.8807,56.816,57.5994,193539.5479995,0
+DLX.US,D,20171110,000000,57.4641,57.4995,57.1376,57.3719,209511.84991334,0
+DLX.US,D,20171113,000000,57.1291,57.5158,56.793,57.1204,193726.0113167,0
+DLX.US,D,20171114,000000,56.793,57.3796,56.6827,56.9832,215858.89455958,0
+DLX.US,D,20171115,000000,56.7345,57.0417,56.3879,56.602,373518.31687462,0
+DLX.US,D,20171116,000000,56.7843,57.6666,56.5847,57.0782,333572.45751966,0
+DLX.US,D,20171117,000000,56.9101,57.6109,56.5819,57.2039,220964.23935054,0
+DLX.US,D,20171120,000000,57.2893,57.8634,56.9312,57.8461,211292.10583004,0
+DLX.US,D,20171121,000000,58.1581,58.3107,57.3902,58.0227,400984.67600604,0
+DLX.US,D,20171122,000000,58.041,58.4432,57.921,57.921,215640.13871259,0
+DLX.US,D,20171124,000000,58.016,58.016,57.5245,57.8269,86901.281064209,0
+DLX.US,D,20171127,000000,57.8269,58.4048,57.5582,58.0487,169920.16669158,0
+DLX.US,D,20171128,000000,58.1149,59.7536,57.4841,59.6835,526886.99950512,0
+DLX.US,D,20171129,000000,59.5424,60.8575,58.6036,60.0225,396272.05004515,0
+DLX.US,D,20171130,000000,60.3276,60.7136,59.6835,59.9811,399880.47982599,0
+DLX.US,D,20171201,000000,60.0992,60.0992,56.9601,58.521,1160249.7616021,0
+DLX.US,D,20171204,000000,59.2439,62.2572,59.1978,62.191,611566.34618059,0
+DLX.US,D,20171205,000000,62.2572,62.4022,61.4872,61.8041,476624.19772827,0
+DLX.US,D,20171206,000000,61.6093,61.7869,60.4448,60.463,264037.26562296,0
+DLX.US,D,20171207,000000,60.4266,61.2397,60.3757,60.4783,465714.53113051,0
+DLX.US,D,20171208,000000,60.8403,61.4317,60.1242,61.2022,406191.0651644,0
+DLX.US,D,20171211,000000,61.1023,61.1599,60.5033,60.8326,237245.92453368,0
+DLX.US,D,20171212,000000,61.4998,62.8467,61.1023,62.6959,475376.24770592,0
+DLX.US,D,20171213,000000,62.7823,64.0553,62.6335,63.9016,566167.21606852,0
+DLX.US,D,20171214,000000,63.7529,64.2579,63.2882,63.5992,342702.90989523,0
+DLX.US,D,20171215,000000,63.8681,64.9058,62.9417,64.1455,813365.48994575,0
+DLX.US,D,20171218,000000,64.5957,65.1169,64.2329,64.2837,276208.4242717,0
+DLX.US,D,20171219,000000,64.5362,64.5362,63.7606,63.9285,464216.57442588,0
+DLX.US,D,20171220,000000,64.3921,64.517,63.919,64.013,320562.73479078,0
+DLX.US,D,20171221,000000,64.1551,64.3404,63.8325,64.2059,263704.96507443,0
+DLX.US,D,20171222,000000,64.2741,64.4008,63.6463,64.1224,186289.35421353,0
+DLX.US,D,20171226,000000,64.0888,64.7378,64.0888,64.3077,175816.15761523,0
+DLX.US,D,20171227,000000,64.4191,64.7042,64.2837,64.4863,227921.71697934,0
+DLX.US,D,20171228,000000,64.6283,64.6706,64.2741,64.6283,182114.24261954,0
+DLX.US,D,20171229,000000,64.8049,65.2629,64.7704,64.8232,325167.02452268,0
+DLX.US,D,20180102,000000,64.8971,65.3177,64.4767,64.923,286958.71160952,0
+DLX.US,D,20180103,000000,64.8751,64.8751,63.8105,64.1455,250992.12528077,0
+DLX.US,D,20180104,000000,64.1551,64.7618,63.724,64.5448,263355.99741376,0
+DLX.US,D,20180105,000000,64.6965,65.2956,64.3452,65.1583,285292.00039435,0
+DLX.US,D,20180108,000000,65.093,65.6661,64.5592,65.4626,683028.67291983,0
+DLX.US,D,20180109,000000,65.5663,65.8869,65.0018,65.0143,204489.84068314,0
+DLX.US,D,20180110,000000,64.7791,64.8049,64.0811,64.517,214270.31043263,0
+DLX.US,D,20180111,000000,64.5794,65.4395,64.2339,65.4395,196328.16420138,0
+DLX.US,D,20180112,000000,65.4395,66.0058,64.9317,65.523,222276.77443248,0
+DLX.US,D,20180116,000000,65.6824,66.5348,64.7128,64.7704,239417.85758596,0
+DLX.US,D,20180117,000000,65.0402,65.523,64.7964,65.2101,320568.98495784,0
+DLX.US,D,20180118,000000,65.1026,65.2187,64.0974,64.301,241810.62987421,0
+DLX.US,D,20180119,000000,64.1742,65.3177,64.1742,65.2629,298953.82388616,0
+DLX.US,D,20180122,000000,65.2101,65.5979,64.7888,65.5403,291259.86823915,0
+DLX.US,D,20180123,000000,65.4059,65.9512,65.1755,65.4482,277058.44699143,0
+DLX.US,D,20180124,000000,65.6143,66.0366,65.0018,65.3618,396541.84892311,0
+DLX.US,D,20180125,000000,66.0606,66.0606,61.5392,62.0124,827318.98790023,0
+DLX.US,D,20180126,000000,63.0271,65.1938,62.3024,65.0776,673065.90663118,0
+DLX.US,D,20180129,000000,64.8482,64.8482,63.9016,63.9785,474358.51217016,0
+DLX.US,D,20180130,000000,63.3708,64.2502,63.3708,63.9285,397680.42102197,0
+DLX.US,D,20180131,000000,64.2329,64.2415,62.6547,62.6547,422058.15593278,0
+DLX.US,D,20180201,000000,62.2419,63.1683,62.2419,62.4291,569894.39902344,0
+DLX.US,D,20180202,000000,62.1727,62.7459,61.8041,62.1055,424642.60001079,0
+DLX.US,D,20180205,000000,61.4394,61.8915,59.4157,59.4656,556086.7383003,0
+DLX.US,D,20180206,000000,58.2666,60.6713,57.6109,59.9975,670935.6413593,0
+DLX.US,D,20180207,000000,59.8102,61.1187,59.5577,60.8575,556559.66760761,0
+DLX.US,D,20180208,000000,60.8575,61.0093,59.4243,59.4733,705345.9360909,0
+DLX.US,D,20180209,000000,60.0713,60.0713,57.5332,58.9261,576014.35426662,0
+DLX.US,D,20180212,000000,59.0845,59.5731,58.2089,59.2199,559340.99194791,0
+DLX.US,D,20180213,000000,58.8176,59.29,58.546,59.0845,244956.54729285,0
+DLX.US,D,20180214,000000,58.7081,60.2403,58.5546,60.0473,300750.74691502,0
+DLX.US,D,20180215,000000,60.37,60.6378,59.9207,60.536,293980.77429792,0
+DLX.US,D,20180216,000000,60.463,61.5843,60.2989,61.2233,649403.81584838,0
+DLX.US,D,20180220,000000,60.8249,61.4538,60.8249,60.8249,341971.64034958,0
+DLX.US,D,20180221,000000,61.0813,62.9435,60.9863,62.0191,319181.44787122,0
+DLX.US,D,20180222,000000,62.2053,62.6728,61.5967,61.8329,280581.45782249,0
+DLX.US,D,20180223,000000,62.1469,62.646,61.5613,62.5269,305210.24111009,0
+DLX.US,D,20180226,000000,62.6805,63.1548,61.8934,62.8073,271048.91136626,0
+DLX.US,D,20180227,000000,62.7996,63.2124,61.8166,61.951,491235.00491821,0
+DLX.US,D,20180228,000000,62.2563,62.3752,60.1146,60.1453,297900.67073708,0
+DLX.US,D,20180301,000000,60.0695,60.6973,59.1824,59.7076,282120.04061299,0
+DLX.US,D,20180302,000000,59.3187,60.5283,58.9357,60.2902,295324.56021515,0
+DLX.US,D,20180305,000000,59.8937,60.6464,59.2304,60.1808,447511.96127188,0
+DLX.US,D,20180306,000000,60.5706,62.0537,60.2739,62.0537,329415.05473233,0
+DLX.US,D,20180307,000000,61.6217,62.6968,61.6217,62.3829,285138.87130145,0
+DLX.US,D,20180308,000000,62.4607,62.934,61.9855,62.4281,182822.594886,0
+DLX.US,D,20180309,000000,62.7228,63.6549,62.1219,63.6386,206252.38779318,0
+DLX.US,D,20180312,000000,63.7058,64.4335,63.3248,63.4016,375823.5868241,0
+DLX.US,D,20180313,000000,63.6213,64.061,62.9101,63.0607,240230.37930334,0
+DLX.US,D,20180314,000000,63.2383,63.462,62.7642,62.9435,177466.20171825,0
+DLX.US,D,20180315,000000,63.0607,63.0992,62.0364,62.2736,306184.22547645,0
+DLX.US,D,20180316,000000,62.2486,63.0291,62.0537,62.7996,566533.89253586,0
+DLX.US,D,20180319,000000,62.7055,63.2651,62.214,62.4348,310707.2630366,0
+DLX.US,D,20180320,000000,62.4089,62.8572,61.977,62.5097,309138.47110532,0
+DLX.US,D,20180321,000000,62.596,63.1634,62.4089,62.5269,253669.28017012,0
+DLX.US,D,20180322,000000,62.1219,62.4281,61.2722,61.2896,252953.63604211,0
+DLX.US,D,20180323,000000,61.3433,61.612,59.7507,59.7901,280134.57087793,0
+DLX.US,D,20180326,000000,60.5609,61.8934,59.8813,61.5526,419504.96269005,0
+DLX.US,D,20180327,000000,61.9855,62.4348,61.4872,61.7302,463351.96798301,0
+DLX.US,D,20180328,000000,61.8492,62.9435,61.3174,62.4185,379930.98827497,0
+DLX.US,D,20180329,000000,62.7392,63.4016,62.5069,62.6968,315106.33895013,0
+DLX.US,D,20180402,000000,62.5193,62.8572,60.8154,61.5429,435312.67687138,0
+DLX.US,D,20180403,000000,61.6889,63.2834,61.5276,63.1711,354027.17090776,0
+DLX.US,D,20180404,000000,62.5539,64.3212,62.5539,64.0956,380262.24712898,0
+DLX.US,D,20180405,000000,64.2905,64.9509,63.8239,64.899,375197.5284239,0
+DLX.US,D,20180406,000000,64.6102,65.187,63.0012,63.3171,319450.20505466,0
+DLX.US,D,20180409,000000,63.6799,64.8492,62.4684,62.5366,286032.64519059,0
+DLX.US,D,20180410,000000,63.5435,63.5435,62.7736,63.198,457386.18352722,0
+DLX.US,D,20180411,000000,62.6882,62.8754,62.1642,62.596,212880.68995699,0
+DLX.US,D,20180412,000000,62.8246,62.934,62.2918,62.502,275684.45193343,0
+DLX.US,D,20180413,000000,62.7392,62.7392,62.0104,62.477,161797.03290668,0
+DLX.US,D,20180416,000000,62.9024,63.7145,62.4386,63.5782,222560.11533906,0
+DLX.US,D,20180417,000000,63.8748,64.2828,63.4764,63.9765,241168.94605638,0
+DLX.US,D,20180418,000000,64.0015,64.1724,63.6117,63.8066,182605.92242803,0
+DLX.US,D,20180419,000000,63.8066,64.0523,63.2124,63.7202,216081.81718462,0
+DLX.US,D,20180420,000000,63.6386,64.0102,63.4524,63.5878,282664.84684145,0
+DLX.US,D,20180423,000000,63.6549,63.9592,63.3238,63.5273,179707.92830265,0
+DLX.US,D,20180424,000000,64.1051,64.1868,62.841,63.5187,307529.05308819,0
+DLX.US,D,20180425,000000,63.2479,63.6213,62.5606,63.2037,271366.62819165,0
+DLX.US,D,20180426,000000,63.5349,63.7807,59.6001,61.8166,798823.43459344,0
+DLX.US,D,20180427,000000,61.8166,61.8166,59.4512,59.6979,968535.26238314,0
+DLX.US,D,20180430,000000,60.0282,60.512,58.0132,58.0621,522444.17242219,0
+DLX.US,D,20180501,000000,57.9949,58.5114,56.843,58.2072,420523.73992032,0
+DLX.US,D,20180502,000000,57.9517,58.546,57.3432,57.9776,313786.51200662,0
+DLX.US,D,20180503,000000,57.8961,58.546,57.0216,58.233,428968.75730866,0
+DLX.US,D,20180504,000000,57.9949,58.4125,57.4891,57.6974,611231.96224307,0
+DLX.US,D,20180507,000000,57.824,57.8768,57.1655,57.6974,427626.01308594,0
+DLX.US,D,20180508,000000,57.7444,58.4624,57.6071,58.3021,260665.30049577,0
+DLX.US,D,20180509,000000,58.3174,59.4099,57.6071,59.1478,405965.01745585,0
+DLX.US,D,20180510,000000,59.2573,59.8851,58.9444,59.7411,258082.93980678,0
+DLX.US,D,20180511,000000,59.5617,60.1904,59.2573,60.0282,249542.08652357,0
+DLX.US,D,20180514,000000,60.0626,60.4083,59.2141,59.4512,237136.54661019,0
+DLX.US,D,20180515,000000,59.1229,60.0695,59.1229,59.672,284705.52638551,0
+DLX.US,D,20180516,000000,59.7575,60.8288,59.7575,60.345,315270.92668264,0
+DLX.US,D,20180517,000000,60.3613,60.5791,59.6144,59.6412,403198.27683868,0
+DLX.US,D,20180518,000000,60.0473,60.1242,59.4272,59.5377,329032.75284734,0
+DLX.US,D,20180521,000000,59.8947,60.1577,59.1286,59.3005,381267.48233063,0
+DLX.US,D,20180522,000000,59.2832,59.3044,57.8701,57.9536,354224.05117006,0
+DLX.US,D,20180523,000000,57.7251,57.9373,56.6347,57.1291,524374.43234824,0
+DLX.US,D,20180524,000000,57.1732,57.6733,56.9822,57.369,757385.8687009,0
+DLX.US,D,20180525,000000,57.1982,57.5284,56.6347,56.9428,543637.44721752,0
+DLX.US,D,20180529,000000,56.5511,57.6157,56.2891,57.274,765941.30570725,0
+DLX.US,D,20180530,000000,57.5715,58.4913,56.9332,57.0186,798268.21141989,0
+DLX.US,D,20180531,000000,57.1108,57.3499,56.0251,56.6116,512589.74236252,0
+DLX.US,D,20180601,000000,57.0369,57.4363,56.866,57.3325,410126.58702122,0
+DLX.US,D,20180604,000000,57.682,57.9047,57.1857,57.299,299137.16211983,0
+DLX.US,D,20180605,000000,57.3843,57.8346,57.1108,57.274,305133.15571639,0
+DLX.US,D,20180606,000000,57.1732,57.5141,56.626,57.5044,592724.17589316,0
+DLX.US,D,20180607,000000,57.443,58.0227,57.178,57.5619,350619.78816727,0
+DLX.US,D,20180608,000000,57.5975,57.9373,56.8987,57.4363,582880.16277858,0
+DLX.US,D,20180611,000000,57.4276,58.4989,57.4276,58.3789,315450.09813826,0
+DLX.US,D,20180612,000000,58.5238,59.2208,57.8442,58.1149,317837.66195399,0
+DLX.US,D,20180613,000000,58.1149,58.1591,57.1108,57.1376,241773.12887188,0
+DLX.US,D,20180614,000000,57.2826,57.4016,56.7142,57.3249,314178.18914218,0
+DLX.US,D,20180615,000000,57.1732,58.0554,57.0013,57.6483,542189.49184934,0
+DLX.US,D,20180618,000000,57.5361,58.2186,57.4276,58.1591,282526.30147168,0
+DLX.US,D,20180619,000000,57.6157,58.4077,57.4314,58.0814,371981.81747314,0
+DLX.US,D,20180620,000000,58.2954,58.2954,57.1636,57.3843,282104.41519536,0
+DLX.US,D,20180621,000000,57.3325,57.8,56.7796,57.4363,219776.70760973,0
+DLX.US,D,20180622,000000,57.5457,58.064,57.2299,57.443,599763.94738821,0
+DLX.US,D,20180625,000000,57.2222,57.8922,57.0637,57.3412,363201.37445274,0
+DLX.US,D,20180626,000000,57.2394,57.6388,56.8401,57.4276,315530.30861549,0
+DLX.US,D,20180627,000000,57.3843,57.3843,56.626,56.6433,227232.11521407,0
+DLX.US,D,20180628,000000,56.3476,56.6768,55.7678,56.3131,391030.24327346,0
+DLX.US,D,20180629,000000,56.4916,57.2491,56.3208,56.3294,374723.55742208,0
+DLX.US,D,20180702,000000,56.0154,56.7296,55.4452,56.6768,320842.95061383,0
+DLX.US,D,20180703,000000,57.0186,57.3249,56.6768,56.8314,172724.4083111,0
+DLX.US,D,20180705,000000,57.1473,57.299,56.1527,56.6768,306332.14609679,0
+DLX.US,D,20180706,000000,56.626,56.7219,56.0318,56.1162,427609.34597379,0
+DLX.US,D,20180709,000000,56.192,57.2567,56.192,56.8314,289537.94721498,0
+DLX.US,D,20180710,000000,56.8834,57.1012,55.9483,56.2765,244152.35913152,0
+DLX.US,D,20180711,000000,55.954,56.3956,55.8532,56.1527,218253.75023688,0
+DLX.US,D,20180712,000000,56.1527,56.4916,55.7678,56.1672,187673.76621663,0
+DLX.US,D,20180713,000000,56.1757,56.7469,56.1162,56.4235,216070.35854501,0
+DLX.US,D,20180716,000000,56.4235,56.4916,55.7774,56.0568,319384.57830056,0
+DLX.US,D,20180717,000000,56.1527,56.6347,55.8599,55.8964,193537.46461049,0
+DLX.US,D,20180718,000000,55.8033,56.2698,55.6314,55.812,242615.85973005,0
+DLX.US,D,20180719,000000,55.6401,56.3476,55.4865,55.9387,263689.3396568,0
+DLX.US,D,20180720,000000,55.7937,56.2765,54.7474,54.8903,527084.92146191,0
+DLX.US,D,20180723,000000,54.8741,55.0257,54.5092,54.7905,334494.35716054,0
+DLX.US,D,20180724,000000,55.1131,55.1131,54.2031,54.5515,457021.59044891,0
+DLX.US,D,20180725,000000,54.397,54.9432,54.3567,54.6197,379820.56865696,0
+DLX.US,D,20180726,000000,58.0266,58.0266,49.9148,51.4191,1276911.2131075,0
+DLX.US,D,20180727,000000,51.4191,51.7004,49.1248,49.7276,641855.6974327,0
+DLX.US,D,20180730,000000,49.5597,50.7059,48.8762,50.1807,679499.41192172,0
+DLX.US,D,20180731,000000,50.417,50.4928,49.9206,50.1366,729702.83711151,0
+DLX.US,D,20180801,000000,50.3065,51.0303,49.4387,49.9235,570152.73926178,0
+DLX.US,D,20180802,000000,49.6431,49.8639,48.545,49.2591,611568.42956962,0
+DLX.US,D,20180803,000000,49.2015,49.6124,49.1248,49.4799,562173.35931918,0
+DLX.US,D,20180806,000000,49.4799,49.7881,49.2342,49.5663,618879.04163714,0
+DLX.US,D,20180807,000000,49.7189,50.2461,49.5059,50.0262,446819.23442309,0
+DLX.US,D,20180808,000000,50.0425,50.2461,49.694,50.0348,497977.89347807,0
+DLX.US,D,20180809,000000,50.1453,50.3142,49.7055,50.0079,390921.90704448,0
+DLX.US,D,20180810,000000,49.7699,50.1453,49.192,49.5059,473142.8546776,0
+DLX.US,D,20180813,000000,49.6431,50.0425,49.4205,49.8044,274142.7440594,0
+DLX.US,D,20180814,000000,49.8889,50.2461,49.8284,49.9475,322946.13182847,0
+DLX.US,D,20180815,000000,49.8044,50.102,48.7331,48.9193,239681.40629684,0
+DLX.US,D,20180816,000000,49.0211,49.408,48.8041,49.1488,315502.18286374,0
+DLX.US,D,20180817,000000,49.1162,50.177,49.0365,50.0636,457542.43770365,0
+DLX.US,D,20180820,000000,50.1241,51.1752,50.1241,50.7846,474585.60157322,0
+DLX.US,D,20180821,000000,50.8575,51.7138,50.5599,51.4325,492689.21045344,0
+DLX.US,D,20180822,000000,51.3039,51.4941,50.9112,51.0572,365491.01898458,0
+DLX.US,D,20180823,000000,51.0313,51.398,50.6118,50.9622,338229.87367153,0
+DLX.US,D,20180824,000000,51.0754,51.398,50.5599,51.159,336050.64875771,0
+DLX.US,D,20180827,000000,51.3634,51.7829,51.1849,51.5103,333449.53756753,0
+DLX.US,D,20180828,000000,51.5957,51.7398,51.0975,51.6207,340041.38042351,0
+DLX.US,D,20180829,000000,51.5957,51.6543,50.8297,51.398,361630.49913245,0
+DLX.US,D,20180830,000000,51.3308,51.4325,50.7567,50.8758,224013.27917978,0
+DLX.US,D,20180831,000000,50.7663,50.8411,50.1327,50.6453,347643.66695369,0
+DLX.US,D,20180904,000000,50.5859,50.6712,49.7728,50.6453,265857.10593102,0
+DLX.US,D,20180905,000000,50.4841,51.1061,50.0809,50.7933,305477.95659902,0
+DLX.US,D,20180906,000000,50.7567,51.1675,50.5599,50.6885,240083.5003775,0
+DLX.US,D,20180907,000000,50.6885,50.6982,49.8754,50.1059,377947.60192893,0
+DLX.US,D,20180910,000000,50.3727,50.7299,50.0636,50.2094,194619.78520584,0
+DLX.US,D,20180911,000000,50.1146,50.2094,49.2448,49.2514,324739.92977378,0
+DLX.US,D,20180912,000000,49.1248,49.311,48.7773,48.9087,230601.99695223,0
+DLX.US,D,20180913,000000,48.5334,49.0278,48.0707,48.5766,381371.65178157,0
+DLX.US,D,20180914,000000,48.6429,49.0461,48.4912,48.6429,286560.7843069,0
+DLX.US,D,20180917,000000,48.5843,48.6361,47.8922,48.0276,258706.91481796,0
+DLX.US,D,20180918,000000,47.9335,48.2676,47.6532,48.0611,540932.16657642,0
+DLX.US,D,20180919,000000,47.9785,48.2262,47.4987,47.5935,275933.4169212,0
+DLX.US,D,20180920,000000,47.678,48.0707,47.5149,48.0352,1052463.5473172,0
+DLX.US,D,20180921,000000,47.9076,48.9357,47.8739,48.4134,849394.5779451,0
+DLX.US,D,20180924,000000,48.1734,48.568,47.7923,48.4038,357421.01161965,0
+DLX.US,D,20180925,000000,48.2676,48.8569,48.2185,48.5593,546307.31024531,0
+DLX.US,D,20180926,000000,48.5929,49.3369,48.4749,48.7302,532948.61985576,0
+DLX.US,D,20180927,000000,48.6966,48.8925,48.0803,48.4912,264140.3933794,0
+DLX.US,D,20180928,000000,48.3193,48.8925,48.0525,48.6966,537232.06767874,0
+DLX.US,D,20181001,000000,48.9087,48.9087,47.2595,47.4054,467149.98616457,0
+DLX.US,D,20181002,000000,47.3258,47.7385,46.4523,46.5146,321298.17111447,0
+DLX.US,D,20181003,000000,46.6864,46.8323,46.1806,46.6087,342798.74579011,0
+DLX.US,D,20181004,000000,46.601,46.9763,45.976,46.1499,253175.51697262,0
+DLX.US,D,20181005,000000,46.2056,46.6596,46.0538,46.4052,513813.73341115,0
+DLX.US,D,20181008,000000,46.4052,47.4218,46.3505,46.961,443113.92705286,0
+DLX.US,D,20181009,000000,46.8055,47.3872,46.5146,46.6788,329957.77757177,0
+DLX.US,D,20181010,000000,46.6519,47.3258,45.976,46.0538,343533.14041928,0
+DLX.US,D,20181011,000000,45.8907,46.4215,44.4103,44.4277,523568.16079791,0
+DLX.US,D,20181012,000000,44.6081,44.6081,43.0596,43.5733,905577.32961929,0
+DLX.US,D,20181015,000000,43.4023,44.5649,43.3764,44.0273,370986.99921659,0
+DLX.US,D,20181016,000000,44.2145,44.993,43.4936,44.9748,408923.42986277,0
+DLX.US,D,20181017,000000,44.8385,45.6247,44.634,45.1552,621224.93767249,0
+DLX.US,D,20181018,000000,45.0093,45.018,43.7595,44.4362,400957.59194879,0
+DLX.US,D,20181019,000000,44.3527,44.993,44.1981,44.6494,296382.92183678,0
+DLX.US,D,20181022,000000,44.8979,45.6247,44.8231,44.8298,285485.75557312,0
+DLX.US,D,20181023,000000,44.2903,44.7636,43.581,44.3345,332723.47649443,0
+DLX.US,D,20181024,000000,44.2979,44.8979,43.2823,43.3419,509591.74556423,0
+DLX.US,D,20181025,000000,38.5439,43.0942,38.4335,38.5439,1438147.8143681,0
+DLX.US,D,20181026,000000,38.0813,38.3894,37.3929,37.989,1082910.1944402,0
+DLX.US,D,20181029,000000,38.2204,39.6998,38.0908,38.5795,1187637.9936452,0
+DLX.US,D,20181030,000000,38.5353,41.5438,38.5353,41.4104,786765.82064623,0
+DLX.US,D,20181031,000000,41.9912,42.0094,40.3746,40.3746,669110.5925787,0
+DLX.US,D,20181101,000000,40.5887,42.4108,40.5887,41.949,656174.83015999,0
+DLX.US,D,20181102,000000,42.1458,43.0596,41.949,42.7438,412344.35463189,0
+DLX.US,D,20181105,000000,42.7438,43.0942,40.7289,40.9986,359615.86195112,0
+DLX.US,D,20181106,000000,40.8162,42.1698,40.8162,41.9644,483006.65998785,0
+DLX.US,D,20181107,000000,42.1458,43.1969,41.5708,42.9224,646489.15461087,0
+DLX.US,D,20181108,000000,42.7102,42.7266,41.9135,42.2802,346747.80967554,0
+DLX.US,D,20181109,000000,42.572,43.1614,41.2904,42.1458,469569.84251009,0
+DLX.US,D,20181112,000000,42.068,42.8033,41.682,41.7521,780176.06117927,0
+DLX.US,D,20181113,000000,41.9912,43.0596,41.9912,42.3858,426836.40864776,0
+DLX.US,D,20181114,000000,42.8033,43.3803,42.3033,42.5892,741305.23055809,0
+DLX.US,D,20181115,000000,42.2897,44.0772,42.0584,43.4859,796365.03555108,0
+DLX.US,D,20181116,000000,43.2046,43.2046,41.7761,41.8366,544397.88420945,0
+DLX.US,D,20181119,000000,41.8098,42.309,40.9084,41.1905,645428.70960021,0
+DLX.US,D,20181120,000000,40.7864,41.7157,40.5147,40.5982,574555.98195336,0
+DLX.US,D,20181121,000000,40.7355,42.2273,40.6079,42.0248,450028.69520678,0
+DLX.US,D,20181123,000000,41.7417,42.5672,41.7417,41.8961,122024.09484029,0
+DLX.US,D,20181126,000000,42.3003,42.7217,41.2501,42.0843,619843.65075291,0
+DLX.US,D,20181127,000000,41.8876,42.3003,41.706,42.068,353912.58451173,0
+DLX.US,D,20181128,000000,42.3426,43.2728,41.492,43.0048,864226.22437104,0
+DLX.US,D,20181129,000000,42.9099,43.2948,42.4375,42.7217,373625.61140909,0
+DLX.US,D,20181130,000000,42.7563,43.4369,42.4375,43.316,392227.15026485,0
+DLX.US,D,20181203,000000,43.531,43.604,42.6958,43.3755,443648.31633623,0
+DLX.US,D,20181204,000000,43.4456,43.4456,39.9291,40.3285,511732.42778121,0
+DLX.US,D,20181206,000000,39.934,40.2537,39.0479,40.1846,547772.97442015,0
+DLX.US,D,20181207,000000,40.0722,40.4773,39.4626,39.4962,473049.10217174,0
+DLX.US,D,20181210,000000,39.4789,39.5202,36.7248,36.9504,1193844.4095327,0
+DLX.US,D,20181211,000000,37.4746,38.3002,36.191,36.4319,557347.18865677,0
+DLX.US,D,20181212,000000,36.8553,37.5167,36.1151,36.7785,649395.4822923,0
+DLX.US,D,20181213,000000,36.8025,37.2595,36.2784,36.4492,506945.84151017,0
+DLX.US,D,20181214,000000,36.0028,36.6777,35.3913,35.6083,696962.37867862,0
+DLX.US,D,20181217,000000,35.497,35.784,34.5745,34.7645,731927.89658377,0
+DLX.US,D,20181218,000000,35.2022,36.0278,34.6867,34.705,441281.58641069,0
+DLX.US,D,20181219,000000,34.8422,35.066,33.2334,33.4225,429911.49083974,0
+DLX.US,D,20181220,000000,33.4225,33.4819,32.0209,32.5192,598192.03037341,0
+DLX.US,D,20181221,000000,32.4855,32.7524,31.7013,31.9249,1497928.5788781,0
+DLX.US,D,20181224,000000,31.8405,32.4501,31.5707,31.7944,359656.48803699,0
+DLX.US,D,20181226,000000,31.8472,33.6097,31.7099,33.4657,827046.06393874,0
+DLX.US,D,20181227,000000,32.8715,33.4657,32.3348,33.0702,479639.90333321,0
+DLX.US,D,20181228,000000,33.1192,33.7316,32.3203,32.9837,511194.91341432,0
+DLX.US,D,20181231,000000,32.9837,33.1326,31.9767,33.0702,351392.72549331,0
+DLX.US,D,20190102,000000,32.7591,33.8871,32.3828,33.6471,451128.72460879,0
+DLX.US,D,20190103,000000,33.0347,33.6558,32.4769,32.716,399859.64593579,0
+DLX.US,D,20190104,000000,33.0347,34.8845,32.977,34.8758,843974.64141227,0
+DLX.US,D,20190107,000000,34.9114,35.5901,34.6954,35.0747,670841.88885345,0
+DLX.US,D,20190108,000000,35.4509,36.3301,35.2887,36.0902,452422.50918956,0
+DLX.US,D,20190109,000000,36.0902,37.0703,35.9779,36.9925,432028.214083,0
+DLX.US,D,20190110,000000,36.6825,37.0175,36.2784,36.7852,237196.96489174,0
+DLX.US,D,20190111,000000,36.6403,37.174,36.3341,36.863,334286.01825865,0
+DLX.US,D,20190114,000000,36.5721,37.415,36.5107,36.9225,341416.41717603,0
+DLX.US,D,20190115,000000,36.8458,37.1385,36.5721,37.0022,279047.04181003,0
+DLX.US,D,20190116,000000,37.0953,37.7232,37.0089,37.3968,406644.20227603,0
+DLX.US,D,20190117,000000,37.2768,38.0169,37.2768,37.75,307368.63213373,0
+DLX.US,D,20190118,000000,38.0169,38.4728,37.7941,37.8787,429602.10757042,0
+DLX.US,D,20190122,000000,37.5254,37.8258,36.9841,37.2316,470069.85587464,0
+DLX.US,D,20190123,000000,37.1999,37.6819,37.1126,37.2403,699982.25106159,0
+DLX.US,D,20190124,000000,37.75,38.6774,36.6825,38.1196,1635249.95759,0
+DLX.US,D,20190125,000000,38.6178,41.659,38.6178,40.6386,1280650.8963966,0
+DLX.US,D,20190128,000000,40.0798,41.0206,39.815,40.7432,694868.57271456,0
+DLX.US,D,20190129,000000,40.7259,41.2155,40.2257,40.7778,754397.24715321,0
+DLX.US,D,20190130,000000,40.9161,41.3202,40.2537,40.9679,771891.46474539,0
+DLX.US,D,20190131,000000,40.795,40.8728,40.0031,40.4063,661554.14060694,0
+DLX.US,D,20190201,000000,40.3996,40.7355,39.9551,40.5695,459808.12326177,0
+DLX.US,D,20190204,000000,40.3823,41.3883,40.3823,41.2683,382266.46736523,0
+DLX.US,D,20190205,000000,41.2943,42.0843,41.2943,41.9125,407130.67361196,0
+DLX.US,D,20190206,000000,41.8961,42.1803,41.5726,41.972,478896.13345344,0
+DLX.US,D,20190207,000000,41.7157,42.1112,41.1224,41.6974,507062.51129523,0
+DLX.US,D,20190208,000000,41.5352,41.9816,41.2319,41.5275,377535.09090316,0
+DLX.US,D,20190211,000000,41.7244,42.3003,41.0283,42.1458,477180.46259634,0
+DLX.US,D,20190212,000000,42.3003,42.9733,42.1035,42.6008,403663.91428441,0
+DLX.US,D,20190213,000000,42.8359,43.0125,42.4635,42.6353,237074.04493962,0
+DLX.US,D,20190214,000000,42.4635,42.9013,42.1851,42.5508,465620.77862465,0
+DLX.US,D,20190215,000000,42.8369,43.4513,42.6882,43.1039,288520.21167922,0
+DLX.US,D,20190219,000000,42.7908,43.1902,42.3684,42.7227,372235.99093346,0
+DLX.US,D,20190220,000000,42.6363,43.0799,42.1525,42.6545,266346.70235047,0
+DLX.US,D,20190221,000000,42.6363,43.0078,42.2716,42.4126,201740.80887263,0
+DLX.US,D,20190222,000000,42.5326,42.7314,42.1438,42.3167,219432.94842161,0
+DLX.US,D,20190225,000000,42.499,42.9033,42.1438,42.2571,266119.6129474,0
+DLX.US,D,20190226,000000,42.1351,42.2034,41.4939,41.5621,224940.38729322,0
+DLX.US,D,20190227,000000,41.3125,41.5535,40.7489,40.7672,385557.18032066,0
+DLX.US,D,20190228,000000,40.7941,40.8354,40.2066,40.2728,750056.50613222,0
+DLX.US,D,20190301,000000,40.653,41.0687,39.9887,39.9964,343558.14108752,0
+DLX.US,D,20190304,000000,40.0396,40.0396,38.613,38.7494,510338.64052754,0
+DLX.US,D,20190305,000000,38.7061,38.7061,38.135,38.2645,439649.25111434,0
+DLX.US,D,20190306,000000,38.2549,38.2549,37.0262,37.0455,374299.58775672,0
+DLX.US,D,20190307,000000,37.0973,37.3651,36.5001,36.7929,364553.49392605,0
+DLX.US,D,20190308,000000,36.648,36.914,36.2323,36.4829,219793.37472188,0
+DLX.US,D,20190311,000000,36.4916,37.1404,36.3524,36.863,277125.11544004,0
+DLX.US,D,20190312,000000,36.7689,37.0703,36.5337,36.96,262365.34593524,0
+DLX.US,D,20190313,000000,37.0262,37.2882,36.648,37.0455,387627.027311,0
+DLX.US,D,20190314,000000,37.0099,37.0626,36.6268,36.8553,482244.1396069,0
+DLX.US,D,20190315,000000,36.89,37.8498,36.89,37.4688,1027787.8877767,0
+DLX.US,D,20190318,000000,37.4429,38.0572,37.1664,37.678,711984.6551998,0
+DLX.US,D,20190319,000000,37.7193,37.9055,36.7689,36.863,510737.60952466,0
+DLX.US,D,20190320,000000,36.8458,36.8458,35.8147,36.0662,395668.90892416,0
+DLX.US,D,20190321,000000,35.8426,36.7325,35.8426,36.7325,292036.97234323,0
+DLX.US,D,20190322,000000,36.4138,36.4752,34.8988,34.9248,317470.98548664,0
+DLX.US,D,20190325,000000,34.8624,35.5046,34.7002,35.3654,383128.99041906,0
+DLX.US,D,20190326,000000,35.2446,36.0576,35.2446,35.9107,497444.54588922,0
+DLX.US,D,20190327,000000,35.9549,36.7421,35.9069,36.6019,390907.32332134,0
+DLX.US,D,20190328,000000,36.7084,37.3056,36.525,37.2432,339593.45178444,0
+DLX.US,D,20190329,000000,37.5638,38.0054,37.4688,37.8403,492265.24078809,0
+DLX.US,D,20190401,000000,38.1023,38.8281,38.0332,38.6803,518112.80665178,0
+DLX.US,D,20190402,000000,38.6803,38.8608,38.2819,38.2819,333400.57792559,0
+DLX.US,D,20190403,000000,38.6197,39.0268,38.4297,38.7417,778933.31962946,0
+DLX.US,D,20190404,000000,38.8378,39.3475,38.6985,39.2178,306051.93027375,0
+DLX.US,D,20190405,000000,39.3897,39.9273,39.3311,39.9014,333214.11460839,0
+DLX.US,D,20190408,000000,39.6941,40.0741,39.2437,39.9359,270682.23489892,0
+DLX.US,D,20190409,000000,39.7976,39.7976,39.2524,39.4434,395759.53634648,0
+DLX.US,D,20190410,000000,39.5279,39.9618,39.2351,39.9109,210929.59614074,0
+DLX.US,D,20190411,000000,39.9522,40.0127,39.5778,39.84,174039.02678206,0
+DLX.US,D,20190412,000000,40.1269,40.4897,39.7458,40.0214,204813.80767558,0
+DLX.US,D,20190415,000000,40.005,40.2037,39.5376,39.7525,323245.09815269,0
+DLX.US,D,20190416,000000,40.0491,40.0741,39.6153,39.8313,278248.06212125,0
+DLX.US,D,20190417,000000,39.979,40.7145,39.8236,40.6271,264391.44175618,0
+DLX.US,D,20190418,000000,40.5071,40.5157,39.8313,40.1616,312083.34148362,0
+DLX.US,D,20190422,000000,40.0214,40.0741,39.381,39.5106,335757.93260054,0
+DLX.US,D,20190423,000000,39.6067,40.1174,39.357,39.9359,359325.22918298,0
+DLX.US,D,20190424,000000,39.9618,40.6204,39.8485,40.1701,402143.04030057,0
+DLX.US,D,20190425,000000,41.8913,43.2766,36.3264,37.4006,1681135.5590381,0
+DLX.US,D,20190426,000000,37.5302,39.2178,37.3651,38.3616,850172.72374367,0
+DLX.US,D,20190429,000000,38.5075,38.95,38.3453,38.8128,413790.22661106,0
+DLX.US,D,20190430,000000,38.9403,39.1487,38.2549,38.7061,375283.98906818,0
+DLX.US,D,20190501,000000,38.8789,38.8789,37.8335,38.0399,269881.17182113,0
+DLX.US,D,20190502,000000,38.0246,38.0746,37.0032,37.7807,287393.09821997,0
+DLX.US,D,20190503,000000,37.9122,38.517,37.8498,38.2472,492114.19508422,0
+DLX.US,D,20190506,000000,37.608,38.1696,37.2163,38.1696,293229.71255658,0
+DLX.US,D,20190507,000000,37.6856,37.989,37.3286,37.4956,250216.0628712,0
+DLX.US,D,20190508,000000,37.4592,37.5888,36.7929,36.8016,202218.94665247,0
+DLX.US,D,20190509,000000,36.4916,36.5866,35.9549,36.4829,235449.00150483,0
+DLX.US,D,20190510,000000,36.4292,36.4292,35.6083,36.1612,227482.12189635,0
+DLX.US,D,20190513,000000,35.4,35.4,34.6148,34.8125,287433.72430584,0
+DLX.US,D,20190514,000000,34.8202,35.5382,34.6954,35.1849,233536.45038544,0
+DLX.US,D,20190515,000000,34.7424,35.063,34.2835,34.9335,329769.23086555,0
+DLX.US,D,20190516,000000,35.0467,35.4096,34.803,34.9162,202530.41331081,0
+DLX.US,D,20190517,000000,34.5139,34.7252,34.0954,34.1031,188435.24490306,0
+DLX.US,D,20190520,000000,33.6692,34.3315,33.6337,34.175,308825.96275248,0
+DLX.US,D,20190521,000000,34.3392,35.1341,34.3392,35.1158,287530.60189522,0
+DLX.US,D,20190522,000000,34.9843,35.4394,34.7252,35.0977,289631.69972084,0
+DLX.US,D,20190523,000000,34.7079,34.7156,33.434,33.8592,303044.55822488,0
+DLX.US,D,20190524,000000,34.1309,34.5063,33.8737,34.4006,252346.32814308,0
+DLX.US,D,20190528,000000,34.3565,34.5936,32.7275,32.7457,370642.19833396,0
+DLX.US,D,20190529,000000,32.4836,32.571,31.9239,32.4749,320726.28082877,0
+DLX.US,D,20190530,000000,32.5172,32.9674,32.0132,32.1332,294022.44207829,0
+DLX.US,D,20190531,000000,31.7233,32.4912,31.489,32.4395,479086.76354868,0
+DLX.US,D,20190603,000000,32.4395,33.0768,32.3944,32.7275,503783.25697938,0
+DLX.US,D,20190604,000000,33.2065,34.2432,32.9886,34.1127,415700.69434143,0
+DLX.US,D,20190605,000000,34.1665,34.1665,33.3984,33.6433,478811.75619818,0
+DLX.US,D,20190606,000000,33.5569,33.793,32.8657,33.5655,237121.96288705,0
+DLX.US,D,20190607,000000,33.7296,34.8115,33.5386,34.3392,307560.30392347,0
+DLX.US,D,20190610,000000,34.3749,35.4307,34.3749,34.9075,323288.84932208,0
+DLX.US,D,20190611,000000,35.2301,36.048,35.16,35.7456,403651.41395029,0
+DLX.US,D,20190612,000000,35.7542,36.2333,35.2906,36.1785,332329.71596985,0
+DLX.US,D,20190613,000000,36.3725,36.9388,35.9347,36.7555,484468.15738464,0
+DLX.US,D,20190614,000000,36.6336,37.079,36.0183,36.5827,339823.66627104,0
+DLX.US,D,20190617,000000,36.6058,36.8266,35.9184,36.4685,360091.91634195,0
+DLX.US,D,20190618,000000,36.7209,37.5858,35.8676,36.0317,303719.57626702,0
+DLX.US,D,20190619,000000,36.0662,36.6153,35.9875,36.5644,313315.66608834,0
+DLX.US,D,20190620,000000,36.887,37.1702,36.7458,36.9197,253753.6574254,0
+DLX.US,D,20190621,000000,36.6595,36.6595,35.6141,35.6573,592361.66620386,0
+DLX.US,D,20190624,000000,35.7456,35.9347,34.9248,34.9766,226564.38903349,0
+DLX.US,D,20190625,000000,35.039,35.2637,34.682,34.9671,275362.56833,0
+DLX.US,D,20190626,000000,35.0813,35.8906,35.0304,35.6823,222022.60097217,0
+DLX.US,D,20190627,000000,35.7456,36.1699,35.377,36.1459,234190.63453738,0
+DLX.US,D,20190628,000000,36.2419,36.4234,35.4135,35.4557,2116432.6104918,0
+DLX.US,D,20190701,000000,35.8502,36.0662,35.3434,35.9808,402064.91321236,0
+DLX.US,D,20190702,000000,35.8906,35.8906,35.2119,35.4921,332849.52153008,0
+DLX.US,D,20190703,000000,35.5335,36.0153,35.3856,35.7965,293546.38768746,0
+DLX.US,D,20190705,000000,35.6823,35.9971,35.0813,35.7705,234909.40374893,0
+DLX.US,D,20190708,000000,35.5872,35.9002,35.377,35.5776,229391.54793221,0
+DLX.US,D,20190709,000000,35.3337,35.69,35.1071,35.5872,281213.76638975,0
+DLX.US,D,20190710,000000,35.8589,36.3542,35.8589,35.9731,267448.8151415,0
+DLX.US,D,20190711,000000,36.023,36.2419,34.7683,34.8374,295190.18162342,0
+DLX.US,D,20190712,000000,34.8988,36.0153,34.6714,35.8502,263954.97175671,0
+DLX.US,D,20190715,000000,35.9636,36.048,35.3299,36.0153,214967.20405947,0
+DLX.US,D,20190716,000000,36.0058,36.8266,36.0058,36.3994,367890.04143991,0
+DLX.US,D,20190717,000000,36.2246,36.3908,35.4307,35.9731,343762.31321137,0
+DLX.US,D,20190718,000000,35.9097,36.6767,35.737,36.5462,178004.75777965,0
+DLX.US,D,20190719,000000,36.4589,37.0435,36.1872,36.2246,287284.76199099,0
+DLX.US,D,20190722,000000,36.3725,36.6672,36.1104,36.5367,262292.42731958,0
+DLX.US,D,20190723,000000,36.7133,36.9831,36.4156,36.7892,278499.11049805,0
+DLX.US,D,20190724,000000,36.503,37.3756,36.503,37.2432,314372.98601546,0
+DLX.US,D,20190725,000000,37.2019,37.776,36.6336,37.56,469442.75577993,0
+DLX.US,D,20190726,000000,37.5831,38.7186,37.366,38.3693,445491.07392349,0
+DLX.US,D,20190729,000000,38.3941,38.3941,37.4189,38.2118,453361.0759426,0
+DLX.US,D,20190730,000000,37.75,38.2118,37.4102,38.1244,434086.60243373,0
+DLX.US,D,20190731,000000,38.2301,39.2677,38.2301,38.9106,504266.6032318,0
+DLX.US,D,20190801,000000,39.0144,39.9647,38.2214,38.5429,412569.36064593,0
+DLX.US,D,20190802,000000,38.1858,38.3443,37.6732,37.9247,332947.44081397,0
+DLX.US,D,20190805,000000,37.1923,37.2797,36.1555,36.5462,462489.44492916,0
+DLX.US,D,20190806,000000,36.8074,37.3065,36.5904,37.2335,319011.65166617,0
+DLX.US,D,20190807,000000,36.7037,37.1827,36.1872,37.1136,402518.05032399,0
+DLX.US,D,20190808,000000,37.4102,38.5881,37.4054,38.5689,344084.1968148,0
+DLX.US,D,20190809,000000,38.4652,38.6053,37.872,38.3693,403913.92096669,0
+DLX.US,D,20190812,000000,38.1677,38.6736,38.0629,38.377,257058.95410396,0
+DLX.US,D,20190813,000000,38.2896,39.383,38.2301,38.5603,325814.95850757,0
+DLX.US,D,20190814,000000,37.872,38.4748,37.1049,38.2214,515838.78753759,0
+DLX.US,D,20190815,000000,38.4825,38.8502,38.2301,38.6572,481271.19693506,0
+DLX.US,D,20190816,000000,38.9126,40.2181,38.9126,39.7025,485311.92993732,0
+DLX.US,D,20190819,000000,40.2815,40.3871,39.8408,39.9647,343094.58703079,0
+DLX.US,D,20190820,000000,39.8687,39.8687,39.2178,39.4818,392502.15761535,0
+DLX.US,D,20190821,000000,40.0261,40.1846,39.5077,39.7025,215345.33916641,0
+DLX.US,D,20190822,000000,39.9128,40.1769,39.5797,39.7449,184335.13531375,0
+DLX.US,D,20190823,000000,39.5625,40.0089,38.5958,38.6736,335439.17408065,0
+DLX.US,D,20190826,000000,39.2178,39.4386,38.976,39.2869,245418.01796054,0
+DLX.US,D,20190827,000000,39.6671,39.7449,38.5958,38.6303,245020.09065793,0
+DLX.US,D,20190828,000000,38.5247,39.2918,38.013,38.999,268409.25747924,0
+DLX.US,D,20190829,000000,39.5442,40.3324,39.5442,40.3324,270006.17516227,0
+DLX.US,D,20190830,000000,40.3871,40.6578,40.0174,40.4562,297010.02193147,0
+DLX.US,D,20190903,000000,40.246,40.487,39.6037,39.8255,407403.59757345,0
+DLX.US,D,20190904,000000,40.2718,40.4657,39.8293,40.1231,328964.00100972,0
+DLX.US,D,20190905,000000,40.8153,41.7474,40.6347,41.0379,292345.31391803,0
+DLX.US,D,20190906,000000,41.1675,41.2741,40.4831,40.8334,257291.25197958,0
+DLX.US,D,20190909,000000,41.1321,41.8165,40.8066,41.7818,624281.26936329,0
+DLX.US,D,20190910,000000,41.7992,42.9954,41.3557,42.9502,544912.48129712,0
+DLX.US,D,20190911,000000,43.2843,43.6251,42.572,43.5204,363698.26273376,0
+DLX.US,D,20190912,000000,43.4772,43.5204,42.2993,42.9233,391464.62988391,0
+DLX.US,D,20190913,000000,42.9416,43.3102,42.5374,42.9771,364842.04330517,0
+DLX.US,D,20190916,000000,42.6074,43.147,42.3801,42.9233,294274.53214958,0
+DLX.US,D,20190917,000000,42.7044,42.7044,42.2494,42.4232,254010.95596924,0
+DLX.US,D,20190918,000000,42.4664,42.5029,41.8031,42.0113,327386.87552237,0
+DLX.US,D,20190919,000000,42.1668,42.6776,41.9652,41.9652,377750.72166663,0
+DLX.US,D,20190920,000000,42.02,42.0997,41.228,41.2367,743392.78635509,0
+DLX.US,D,20190923,000000,40.9141,41.493,40.7029,41.203,288521.25337373,0
+DLX.US,D,20190924,000000,41.1608,41.4104,40.078,40.5541,362111.76199583,0
+DLX.US,D,20190925,000000,40.6242,42.0623,40.6242,41.8789,298294.43126166,0
+DLX.US,D,20190926,000000,41.8789,42.2763,41.6763,42.0997,193863.51499196,0
+DLX.US,D,20190927,000000,42.2034,42.9694,42.2034,42.9147,448357.81721359,0
+DLX.US,D,20190930,000000,43.1086,43.4197,42.8657,43.1605,296134.99854351,0
+DLX.US,D,20191001,000000,43.4062,43.5733,42.4232,42.4318,335741.26548839,0
+DLX.US,D,20191002,000000,42.0901,42.1535,40.3324,40.5628,434538.69785084,0
+DLX.US,D,20191003,000000,40.4744,40.5445,39.6317,40.0703,257893.35140605,0
+DLX.US,D,20191004,000000,40.0703,40.5081,39.5625,39.9042,269289.48933974,0
+DLX.US,D,20191007,000000,39.9291,39.9733,39.3685,39.7266,431430.28143456,0
+DLX.US,D,20191008,000000,39.1746,39.9205,39.0104,39.3503,235239.62090843,0
+DLX.US,D,20191009,000000,39.8073,39.9733,39.3685,39.6671,289783.78711922,0
+DLX.US,D,20191010,000000,39.8774,40.5695,39.4732,39.595,456898.67049678,0
+DLX.US,D,20191011,000000,40.3419,40.9956,39.9551,39.9829,588175.09597026,0
+DLX.US,D,20191014,000000,39.7813,40.2681,39.6574,39.9925,413739.18358008,0
+DLX.US,D,20191015,000000,40.2008,41.3605,39.789,41.3509,298674.64975762,0
+DLX.US,D,20191016,000000,41.3509,42.3665,41.326,41.5428,269425.95132048,0
+DLX.US,D,20191017,000000,41.8165,42.2726,41.3422,42.1573,239486.60942357,0
+DLX.US,D,20191018,000000,41.8961,42.69,41.8961,42.4759,241508.53846646,0
+DLX.US,D,20191021,000000,42.8466,43.2747,42.4759,42.5106,292104.68248635,0
+DLX.US,D,20191022,000000,42.5106,43.0558,41.9585,42.8879,147859.16036986,0
+DLX.US,D,20191023,000000,42.9954,43.3015,42.7304,43.2478,258604.82875603,0
+DLX.US,D,20191024,000000,43.4676,43.771,43.1518,43.4599,254076.58272332,0
+DLX.US,D,20191025,000000,43.8996,47.3478,43.6798,45.2071,844226.73148357,0
+DLX.US,D,20191028,000000,45.3905,47.3143,45.3905,47.1914,547718.80630566,0
+DLX.US,D,20191029,000000,47.0935,47.5379,46.6115,46.9081,361160.69490868,0
+DLX.US,D,20191030,000000,46.7594,46.7594,45.979,46.2957,268127.99996168,0
+DLX.US,D,20191031,000000,46.0327,46.05,44.9643,45.5048,506266.65668999,0
+DLX.US,D,20191101,000000,45.8301,46.0135,43.5013,43.8996,552288.72011874,0
+DLX.US,D,20191104,000000,44.1099,44.5562,43.6798,44.4065,378673.66300202,0
+DLX.US,D,20191105,000000,44.61,45.619,44.61,45.3117,339712.20495852,0
+DLX.US,D,20191106,000000,45.2503,45.5268,44.968,45.2148,463075.91893799,0
+DLX.US,D,20191107,000000,45.6449,46.2603,45.5652,46.0596,225456.02607541,0
+DLX.US,D,20191108,000000,45.8398,46.0039,44.6014,45.0133,223391.38755762,0
+DLX.US,D,20191111,000000,44.5045,44.9355,44.4958,44.5562,154394.75172233,0
+DLX.US,D,20191112,000000,44.443,44.4785,43.1182,43.7576,565258.85845625,0
+DLX.US,D,20191113,000000,43.3102,44.4334,43.169,44.2845,257769.38975943,0
+DLX.US,D,20191114,000000,44.1981,45.0919,44.1444,44.8818,172304.60542379,0
+DLX.US,D,20191115,000000,45.4212,45.4731,44.8365,45.0401,232886.43301152,0
+DLX.US,D,20191118,000000,44.7233,45.3059,44.6081,45.0679,197840.70462914,0
+DLX.US,D,20191119,000000,45.0851,45.137,44.3613,44.371,209789.98234736,0
+DLX.US,D,20191120,000000,43.9188,44.8279,43.9188,44.4593,238956.38691825,0
+DLX.US,D,20191121,000000,44.7483,44.7483,43.8257,44.156,253434.89890549,0
+DLX.US,D,20191122,000000,44.371,44.6177,44.1655,44.1837,173246.29726036,0
+DLX.US,D,20191125,000000,44.2808,45.8599,44.2721,44.9441,233056.22921657,0
+DLX.US,D,20191126,000000,44.8989,46.4628,44.8989,46.3389,311118.73236786,0
+DLX.US,D,20191127,000000,46.4176,46.4887,45.7822,46.0663,161587.65231028,0
+DLX.US,D,20191129,000000,45.7639,45.8483,45.0851,45.1101,112155.0810575,0
+DLX.US,D,20191202,000000,45.0851,45.2782,44.4304,44.5361,308829.08783602,0
+DLX.US,D,20191203,000000,43.9985,44.4621,43.797,44.4304,195060.42198334,0
+DLX.US,D,20191204,000000,44.6177,45.5355,44.6177,44.7233,200625.15405297,0
+DLX.US,D,20191205,000000,44.8365,45.3242,44.5726,45.2609,210352.49738248,0
+DLX.US,D,20191206,000000,45.7024,45.9722,45.0497,45.1198,262913.27724723,0
+DLX.US,D,20191209,000000,44.9269,45.3924,44.6734,44.8635,268658.22246701,0
+DLX.US,D,20191210,000000,44.8279,44.8279,44.2279,44.4037,177434.95088297,0
+DLX.US,D,20191211,000000,44.4401,44.7934,44.1396,44.4756,197233.39673011,0
+DLX.US,D,20191212,000000,44.3786,45.0631,44.0168,44.5994,301979.9464362,0
+DLX.US,D,20191213,000000,44.5994,45.1015,44.131,44.6877,281392.93784538,0
+DLX.US,D,20191216,000000,45.0314,45.4308,44.4037,44.4756,276695.93730214,0
+DLX.US,D,20191217,000000,44.4881,45.0584,43.7422,45.0227,232573.92465867,0
+DLX.US,D,20191218,000000,45.1198,45.1198,44.5812,45.0584,317449.10990195,0
+DLX.US,D,20191219,000000,45.0765,45.0765,44.3902,44.5447,245315.93189862,0
+DLX.US,D,20191220,000000,44.634,45.0227,44.2021,44.9873,1136033.4893402,0
+DLX.US,D,20191223,000000,45.0928,45.2609,44.6427,45.0401,253406.77315373,0
+DLX.US,D,20191224,000000,45.0314,45.0314,44.5544,44.6686,69983.120535772,0
+DLX.US,D,20191226,000000,44.6782,44.9969,44.106,44.2895,204416.92206749,0
+DLX.US,D,20191227,000000,44.4928,44.4928,44.0071,44.2184,200049.09698923,0
+DLX.US,D,20191230,000000,44.1213,44.6253,43.7595,44.2184,204057.53746171,0
+DLX.US,D,20191231,000000,44.0964,44.5275,44.0168,44.0878,289862.95590195,0
+DLX.US,D,20200102,000000,44.371,44.5111,43.3716,43.9275,363335.75304447,0
+DLX.US,D,20200103,000000,43.4427,43.6836,42.9349,43.5818,329087.96265635,0
+DLX.US,D,20200106,000000,43.2737,43.5214,42.6728,43.1249,280599.16662916,0
+DLX.US,D,20200107,000000,42.8849,43.0088,41.9585,42.522,243068.99684167,0
+DLX.US,D,20200108,000000,42.4442,42.69,41.7733,42.046,295069.34506032,0
+DLX.US,D,20200109,000000,42.2676,42.307,41.6657,41.8712,253905.74482377,0
+DLX.US,D,20200110,000000,41.7982,41.9941,41.4363,41.9317,296049.57959374,0
+DLX.US,D,20200113,000000,41.9941,42.3828,41.6571,42.3647,245587.81416559,0
+DLX.US,D,20200114,000000,42.3647,42.8753,42.1007,42.8245,296964.18737306,0
+DLX.US,D,20200115,000000,42.7179,43.145,42.2196,42.4357,337670.48371994,0
+DLX.US,D,20200116,000000,42.6728,43.4936,42.5854,43.4427,252343.20305956,0
+DLX.US,D,20200117,000000,43.6645,43.9716,43.3448,43.6184,390113.55210512,0
+DLX.US,D,20200121,000000,43.3975,43.5818,43.0041,43.3621,315264.67651557,0
+DLX.US,D,20200122,000000,43.4331,43.7422,43.0808,43.3448,289084.81010336,0
+DLX.US,D,20200123,000000,43.2833,43.7787,42.6997,43.4782,332778.68630343,0
+DLX.US,D,20200124,000000,43.5579,43.8478,42.5508,42.93,376305.89138199,0
+DLX.US,D,20200127,000000,42.1785,43.0165,41.9585,42.3992,348986.4111764,0
+DLX.US,D,20200128,000000,42.6383,43.0442,42.4175,42.9387,217329.76720697,0
+DLX.US,D,20200129,000000,43.0088,43.5914,42.9877,43.3534,398100.22390929,0
+DLX.US,D,20200130,000000,42.9991,43.4331,42.2887,43.4062,370979.70735502,0
+DLX.US,D,20200131,000000,43.4513,43.7422,42.5682,42.5682,673833.63548467,0
+DLX.US,D,20200203,000000,42.7965,43.4235,41.9759,42.3117,279179.33701274,0
+DLX.US,D,20200204,000000,42.8753,43.1326,42.666,42.7448,281781.48989741,0
+DLX.US,D,20200205,000000,43.1777,43.3803,42.9204,43.2833,239069.93161978,0
+DLX.US,D,20200206,000000,43.4936,43.5406,42.5413,42.9204,261270.52500579,0
+DLX.US,D,20200207,000000,40.7941,41.949,36.2967,37.7539,993468.22046751,0
+DLX.US,D,20200210,000000,37.6041,37.9478,36.9609,37.1711,485110.88289699,0
+DLX.US,D,20200211,000000,37.1433,37.3929,36.3868,36.4464,472089.70152851,0
+DLX.US,D,20200212,000000,36.5817,36.7815,35.9088,36.1296,423885.2881024,0
+DLX.US,D,20200213,000000,35.8896,36.2362,35.2012,36.0585,463361.34323359,0
+DLX.US,D,20200214,000000,36.0672,36.2285,35.5517,35.8176,251831.73105541,0
+DLX.US,D,20200218,000000,35.5776,35.6593,35.1428,35.2503,227289.4084121,0
+DLX.US,D,20200219,000000,35.3204,35.4624,34.7597,34.7962,406983.79468612,0
+DLX.US,D,20200220,000000,34.6513,34.849,34.0925,34.6196,373401.64708956,0
+DLX.US,D,20200221,000000,34.5111,35.2215,34.1723,34.7962,419461.21152065,0
+DLX.US,D,20200224,000000,33.7633,34.5024,33.3984,34.2432,496459.10288324,0
+DLX.US,D,20200225,000000,34.3873,34.5131,33.3092,33.4705,461871.72008504,0
+DLX.US,D,20200226,000000,33.5684,33.7018,31.9748,31.9748,491304.79845035,0
+DLX.US,D,20200227,000000,31.4065,31.5928,30.5694,30.5694,538935.23820173,0
+DLX.US,D,20200228,000000,29.9464,30.267,28.994,29.6267,944065.85835549,0
+DLX.US,D,20200302,000000,29.8312,30.0011,28.7099,29.4568,490071.43215113,0
+DLX.US,D,20200303,000000,29.263,29.7956,27.8547,28.0168,541333.21896256,0
+DLX.US,D,20200304,000000,28.4344,29.0488,27.795,28.9846,500066.49096958,0
+DLX.US,D,20200305,000000,28.3087,28.444,26.7795,27.2768,451508.94310475,0
+DLX.US,D,20200306,000000,26.2899,27.8547,26.2371,27.2498,642788.01401869,0
+DLX.US,D,20200309,000000,25.4797,25.7801,24.4927,25.3213,590706.41362829,0
+DLX.US,D,20200310,000000,26.3523,26.6556,24.0656,26.3791,512156.39744658,0
+DLX.US,D,20200311,000000,25.5862,27.0108,25.1868,25.8646,813289.44624657,0
+DLX.US,D,20200312,000000,24.2624,25.471,23.5222,23.5856,812130.04025752,0
+DLX.US,D,20200313,000000,24.7078,26.6278,23.6874,26.6278,676493.08156737,0
+DLX.US,D,20200316,000000,24.0224,24.8038,22.376,22.7495,665908.42365656,0
+DLX.US,D,20200317,000000,23.2841,23.4963,20.0174,22.2705,926381.01066808,0
+DLX.US,D,20200318,000000,21.0676,21.992,17.9535,18.061,558514.9282019,0
+DLX.US,D,20200319,000000,17.9707,20.4715,17.4111,19.69,720792.18227744,0
+DLX.US,D,20200320,000000,19.5912,21.155,18.8875,19.7227,982127.29234281,0
+DLX.US,D,20200323,000000,19.69,20.1172,17.9093,19.8312,909168.05059346,0
+DLX.US,D,20200324,000000,20.8459,22.2705,20.4532,22.1984,530161.0453484,0
+DLX.US,D,20200325,000000,22.0986,23.0778,21.0138,22.1984,537898.7521648,0
+DLX.US,D,20200326,000000,22.2416,23.5578,22.1802,23.479,841999.58862231,0
+DLX.US,D,20200327,000000,22.3031,23.2563,21.9883,22.4288,624993.78840778,0
+DLX.US,D,20200330,000000,22.615,23.2746,22.2868,23.0528,625163.58461282,0
+DLX.US,D,20200331,000000,22.8915,23.4695,22.642,23.0681,590952.25353254,0
+DLX.US,D,20200401,000000,22.2081,22.6073,21.753,22.4288,660446.81934337,0
+DLX.US,D,20200402,000000,22.2081,22.999,21.8144,22.3223,539215.45402479,0
+DLX.US,D,20200403,000000,22.0736,22.713,19.9646,20.2238,562725.4574092,0
+DLX.US,D,20200406,000000,21.0417,21.78,20.7211,21.6724,527784.94017228,0
+DLX.US,D,20200407,000000,22.4557,23.8697,22.2416,22.6784,512397.02887827,0
+DLX.US,D,20200408,000000,23.0971,24.6983,22.544,24.4832,399723.18395506,0
+DLX.US,D,20200409,000000,25.1965,27.0204,25.0092,26.7698,610722.57362793,0
+DLX.US,D,20200413,000000,26.6902,26.8457,25.543,26.4138,626143.81914625,0
+DLX.US,D,20200414,000000,27.3851,27.4649,25.711,26.2294,538680.02304691,0
+DLX.US,D,20200415,000000,25.1514,25.5114,22.4193,22.4481,431155.27408405,0
+DLX.US,D,20200416,000000,22.4481,22.4481,20.5655,21.3786,669023.0902399,0
+DLX.US,D,20200417,000000,22.3223,23.7959,22.3223,23.5673,446757.77444702,0
+DLX.US,D,20200420,000000,22.8464,23.1689,21.9825,22.3223,519876.39545632,0
+DLX.US,D,20200421,000000,21.5918,22.4922,21.3526,22.3031,272323.94544586,0
+DLX.US,D,20200422,000000,22.8829,23.0778,22.642,22.9616,204305.46075497,0
+DLX.US,D,20200423,000000,23.024,23.8697,23.0077,23.4263,308995.75895753,0
+DLX.US,D,20200424,000000,23.4963,23.6096,22.1351,23.238,388060.37222694,0
+DLX.US,D,20200427,000000,23.5511,25.3654,23.4329,25.0352,370259.89644897,0
+DLX.US,D,20200428,000000,26.0047,26.0767,25.2156,25.6496,475413.74870825,0
+DLX.US,D,20200429,000000,26.6902,26.7353,25.7571,26.1468,825563.73265176,0
+DLX.US,D,20200430,000000,25.375,25.7014,24.3151,25.063,597033.66607888,0
+DLX.US,D,20200501,000000,24.2969,24.466,23.4329,24.2355,394086.57496427,0
+DLX.US,D,20200504,000000,23.7201,23.9955,23.1305,23.5856,343256.04967976,0
+DLX.US,D,20200505,000000,24.3776,24.5456,22.8291,22.8647,346209.25361414,0
+DLX.US,D,20200506,000000,22.8205,23.0681,21.7079,21.7626,324271.16724452,0
+DLX.US,D,20200507,000000,22.0736,22.9713,22.0544,22.7226,399058.582858,0
+DLX.US,D,20200508,000000,23.8697,24.3969,21.4843,22.2234,926340.38458221,0
+DLX.US,D,20200511,000000,21.8067,21.9786,21.1924,21.8231,769995.58073814,0
+DLX.US,D,20200512,000000,21.8144,21.8855,19.644,19.6804,652409.10450822,0
+DLX.US,D,20200513,000000,19.4222,19.4222,17.6597,17.8373,902145.98790507,0
+DLX.US,D,20200514,000000,17.4196,18.7281,16.8159,18.2837,823028.24821568,0
+DLX.US,D,20200515,000000,18.1675,18.3095,17.4705,17.606,726995.47308139,0
+DLX.US,D,20200518,000000,18.4641,19.5201,18.2376,19.403,887231.00591836,0
+DLX.US,D,20200519,000000,19.5115,20.387,19.4308,19.7457,636205.54641329,0
+DLX.US,D,20200520,000000,20.0337,20.3294,19.6017,20.0894,518190.93373998,0
+DLX.US,D,20200521,000000,20.2257,20.8468,20.2257,20.531,614308.08612955,0
+DLX.US,D,20200522,000000,20.6845,20.9744,20.4225,20.892,335051.66372311,0
+DLX.US,D,20200526,000000,21.8758,22.8973,21.8577,22.0467,468917.74174715,0
+DLX.US,D,20200527,000000,22.7974,24.3969,22.5258,24.2961,664328.17308568,0
+DLX.US,D,20200528,000000,24.4851,24.6838,22.9414,23.0768,324937.85173059,0
+DLX.US,D,20200529,000000,22.5719,22.9501,21.0091,21.0638,521507.68905816,0
+DLX.US,D,20200601,000000,21.1713,21.9133,21.1396,21.2894,449898.4833931,0
+DLX.US,D,20200602,000000,21.5332,21.7406,20.8823,20.9284,310986.43716514,0
+DLX.US,D,20200603,000000,21.4958,25.1695,21.4708,24.3679,1183872.2679934,0
+DLX.US,D,20200604,000000,24.0704,26.2908,23.4743,25.8771,1272710.0591508,0
+DLX.US,D,20200605,000000,27.0866,27.9352,25.7781,25.948,704763.6288601,0
+DLX.US,D,20200608,000000,26.598,28.7656,26.5154,28.7109,671529.40722971,0
+DLX.US,D,20200609,000000,28.0073,28.9105,26.9061,27.9266,998164.17931624,0
+DLX.US,D,20200610,000000,27.7356,27.7913,23.2764,23.4646,819286.48153764,0
+DLX.US,D,20200611,000000,22.0756,23.0364,21.3526,21.5869,501609.2405381,0
+DLX.US,D,20200612,000000,22.7063,22.9089,21.1809,22.0919,489945.38711549,0
+DLX.US,D,20200615,000000,21.1367,22.6525,20.938,22.328,427996.85633133,0
+DLX.US,D,20200616,000000,23.5827,23.6364,22.1572,22.5258,339112.18892106,0
+DLX.US,D,20200617,000000,22.5719,22.7245,21.4151,21.5524,354254.26031084,0
+DLX.US,D,20200618,000000,21.1809,21.8808,20.8112,21.1713,401986.78612415,0
+DLX.US,D,20200619,000000,21.4775,21.5035,19.9905,20.0798,711297.13682355,0
+DLX.US,D,20200622,000000,19.8168,20.4869,18.8884,20.3965,599563.94204239,0
+DLX.US,D,20200623,000000,20.7652,20.9015,19.9809,20.7114,373287.06069352,0
+DLX.US,D,20200624,000000,20.4052,20.4225,19.6737,20.2603,468029.17633056,0
+DLX.US,D,20200625,000000,20.169,20.4148,19.7179,20.3774,458296.62452851,0
+DLX.US,D,20200626,000000,20.3332,20.4494,19.7092,20.1787,659176.99373631,0
+DLX.US,D,20200629,000000,20.5493,21.9526,20.2603,21.7136,440621.15209168,0
+DLX.US,D,20200630,000000,21.5053,21.6042,20.7019,21.2528,496299.7236233,0
+DLX.US,D,20200701,000000,21.2193,21.5322,20.0798,20.3965,464335.32759995,0
+DLX.US,D,20200702,000000,20.9188,21.0235,19.3569,19.403,588689.69305796,0
+DLX.US,D,20200706,000000,19.7995,20.4494,19.2763,19.7179,518541.98478967,0
+DLX.US,D,20200707,000000,19.4836,19.8263,19.2216,19.2494,349804.14136634,0
+DLX.US,D,20200708,000000,19.2399,19.2763,18.4641,18.6369,634456.54133188,0
+DLX.US,D,20200709,000000,18.6436,18.661,17.2537,17.2814,716148.30815418,0
+DLX.US,D,20200710,000000,17.3707,18.1204,17.2257,17.8401,602728.6099622,0
+DLX.US,D,20200713,000000,18.2002,18.2751,17.2537,17.7682,569877.73191129,0
+DLX.US,D,20200714,000000,17.6952,17.8862,17.0645,17.7048,479073.22152006,0
+DLX.US,D,20200715,000000,18.4267,19.693,18.0571,19.4472,627414.6864478,0
+DLX.US,D,20200716,000000,19.3665,19.7457,19.1591,19.619,334583.94288836,0
+DLX.US,D,20200717,000000,19.5825,19.8359,19.069,19.3751,299581.96567538,0
+DLX.US,D,20200720,000000,19.2302,19.3425,18.2097,18.3826,502248.84096693,0
+DLX.US,D,20200721,000000,18.5995,19.403,18.3893,19.2042,517551.33331117,0
+DLX.US,D,20200722,000000,18.9326,19.2859,18.4094,19.2763,386206.15600006,0
+DLX.US,D,20200723,000000,19.0871,19.8629,18.9796,19.4395,423382.14965433,0
+DLX.US,D,20200724,000000,19.5922,19.7554,18.5227,18.6273,244196.11030092,0
+DLX.US,D,20200727,000000,18.5094,18.6984,18.0495,18.4555,413179.79362849,0
+DLX.US,D,20200728,000000,18.4008,19.3848,18.4008,18.7176,245290.93123038,0
+DLX.US,D,20200729,000000,19.6373,22.5719,19.6276,22.4174,1709721.7397672,0
+DLX.US,D,20200730,000000,21.6695,22.9501,21.6695,22.7158,1296530.487499,0
+DLX.US,D,20200731,000000,23.7363,26.1833,23.6202,25.4874,10265801.471625,0
+DLX.US,D,20200803,000000,25.6697,27.4293,25.4115,26.5154,1423102.6205678,0
+DLX.US,D,20200804,000000,26.6623,27.1222,25.2973,25.4345,1068635.8545769,0
+DLX.US,D,20200805,000000,25.6054,25.902,25.0409,25.6956,459885.20865547,0
+DLX.US,D,20200806,000000,25.614,25.9069,25.3712,25.6226,383585.25261422,0
+DLX.US,D,20200807,000000,25.5065,26.192,25.0543,26.1641,591698.10680132,0
+DLX.US,D,20200810,000000,26.1641,27.8517,26.1641,27.5004,773748.80605579,0
+DLX.US,D,20200811,000000,27.8805,29.0804,27.3843,27.5283,514126.241764,0
+DLX.US,D,20200812,000000,27.9429,28.0255,27.1393,27.9976,467124.98549635,0
+DLX.US,D,20200813,000000,27.772,27.8901,26.8514,26.9225,478633.62643706,0
+DLX.US,D,20200814,000000,26.4819,27.8354,26.0662,27.6184,399363.79934929,0
+DLX.US,D,20200817,000000,27.4841,27.8517,26.7977,27.4562,315198.00806697,0
+DLX.US,D,20200818,000000,27.3218,27.582,26.6969,26.8419,313504.21279455,0
+DLX.US,D,20200819,000000,26.8332,27.6722,26.6335,27.2297,311527.07661557,0
+DLX.US,D,20200820,000000,26.9225,27.2565,26.7065,26.8159,246058.66008386,0
+DLX.US,D,20200821,000000,26.5318,26.6758,26.0028,26.2322,250842.12127139,0
+DLX.US,D,20200824,000000,26.5692,27.1336,25.9069,26.9523,432061.5483073,0
+DLX.US,D,20200825,000000,27.1069,27.2344,26.2946,27.0895,353025.06078965,0
+DLX.US,D,20200826,000000,26.8976,27.2441,26.4876,26.5222,269764.50203608,0
+DLX.US,D,20200827,000000,26.7055,27.5445,26.6681,26.9071,284586.77321143,0
+DLX.US,D,20200828,000000,27.125,27.2181,26.167,26.7689,213278.6172596,0
+DLX.US,D,20200831,000000,26.742,26.742,25.7667,25.902,304825.85583609,0
+DLX.US,D,20200901,000000,25.684,26.0672,25.329,25.4825,206909.69702867,0
+DLX.US,D,20200902,000000,25.4383,26.4779,25.2656,26.3868,289974.41721446,0
+DLX.US,D,20200903,000000,26.5059,27.3574,25.2656,25.4557,281004.38579333,0
+DLX.US,D,20200904,000000,26.1583,26.3033,25.4739,25.8933,208633.70144184,0
+DLX.US,D,20200908,000000,25.7197,25.7293,24.9642,25.0362,220273.59589075,0
+DLX.US,D,20200909,000000,25.1724,25.2857,24.4707,24.6272,173559.84730772,0
+DLX.US,D,20200910,000000,24.846,25.0092,24.3238,24.3431,214086.97219896,0
+DLX.US,D,20200911,000000,24.2979,24.2979,23.3312,23.8323,212616.09955159,0
+DLX.US,D,20200914,000000,24.1529,24.1529,23.5309,23.841,293106.79260446,0
+DLX.US,D,20200915,000000,24.1434,24.6531,23.6307,24.0694,219477.74128551,0
+DLX.US,D,20200916,000000,24.1155,24.9996,23.8832,24.6359,254171.37692369,0
+DLX.US,D,20200917,000000,24.416,24.9824,24.1597,24.7798,211715.03380088,0
+DLX.US,D,20200918,000000,24.9824,24.9824,23.6768,24.1529,794045.18187847,0
+DLX.US,D,20200921,000000,23.5683,23.6547,22.7562,23.1939,300431.98839511,0
+DLX.US,D,20200922,000000,23.2583,23.9408,22.9213,23.4397,249116.03346919,0
+DLX.US,D,20200923,000000,23.65,23.8977,22.3732,22.3904,180073.56307548,0
+DLX.US,D,20200924,000000,22.5095,23.003,21.9988,22.6285,155543.74076628,0
+DLX.US,D,20200925,000000,22.399,22.9559,22.399,22.8935,223129.92223575,0
+DLX.US,D,20200928,000000,23.2861,24.0349,23.2861,23.6864,330600.50308411,0
+DLX.US,D,20200929,000000,23.5866,23.7046,22.8013,23.3668,207918.05731382,0
+DLX.US,D,20200930,000000,23.6595,24.271,23.3668,23.4675,254700.55773451,0
+DLX.US,D,20201001,000000,23.4397,23.9158,23.0748,23.4311,213546.33274855,0
+DLX.US,D,20201002,000000,22.9396,24.1693,22.9396,24.0426,213574.45850029,0
+DLX.US,D,20201005,000000,24.2345,24.5801,24.0157,24.2153,161035.55422025,0
+DLX.US,D,20201006,000000,24.489,24.6992,23.6951,23.7142,271054.11983881,0
+DLX.US,D,20201007,000000,23.9235,24.4524,23.4675,23.8055,213890.09193667,0
+DLX.US,D,20201008,000000,24.1059,24.1971,23.5261,23.9965,227709.21129941,0
+DLX.US,D,20201009,000000,24.2058,24.271,22.6938,22.7283,493628.81890099,0
+DLX.US,D,20201012,000000,22.7283,23.4137,22.3184,22.9299,907980.51885266,0
+DLX.US,D,20201013,000000,22.7101,22.9655,21.6349,22.3463,1242106.1161568,0
+DLX.US,D,20201014,000000,22.3827,23.3668,22.2004,22.8013,278495.98541452,0
+DLX.US,D,20201015,000000,22.4183,23.8506,22.4183,23.6951,247633.70218221,0
+DLX.US,D,20201016,000000,23.6595,23.6595,22.9031,23.1585,165727.34629094,0
+DLX.US,D,20201019,000000,23.2036,23.5636,22.738,22.784,257942.311048,0
+DLX.US,D,20201020,000000,22.9559,23.3398,22.6285,23.0654,192244.72172422,0
+DLX.US,D,20201021,000000,22.9655,23.3398,22.5786,23.2669,206200.3030677,0
+DLX.US,D,20201022,000000,23.3571,23.4675,22.9031,23.3044,152068.64788266,0
+DLX.US,D,20201023,000000,23.5501,23.7238,23.2122,23.4052,276255.30052464,0
+DLX.US,D,20201026,000000,23.0115,23.0441,22.0727,22.3655,265699.81006008,0
+DLX.US,D,20201027,000000,22.136,22.2647,20.9946,20.9946,267287.35249253,0
+DLX.US,D,20201028,000000,20.5674,20.6855,19.8648,20.2573,545311.45029426,0
+DLX.US,D,20201029,000000,20.0558,20.6039,19.8475,19.8648,244774.25075368,0
+DLX.US,D,20201030,000000,19.8475,20.0193,19.0526,19.5547,439040.90152081,0
+DLX.US,D,20201102,000000,19.9108,20.4666,19.7735,20.2219,249160.8263331,0
+DLX.US,D,20201103,000000,20.7412,21.0321,20.531,20.7229,208350.36053526,0
+DLX.US,D,20201104,000000,20.3668,20.6855,20.0106,20.293,172917.12179535,0
+DLX.US,D,20201105,000000,20.5761,21.1636,20.531,20.8497,223157.00629299,0
+DLX.US,D,20201106,000000,22.8013,22.8013,19.7007,19.7822,422670.67230435,0
+DLX.US,D,20201109,000000,21.4151,23.5405,21.3296,22.6746,824470.9951113,0
+DLX.US,D,20201110,000000,23.2122,24.0694,22.3559,24.0694,492585.04100251,0
+DLX.US,D,20201111,000000,23.8323,24.0301,22.5278,22.8839,346887.39673981,0
+DLX.US,D,20201112,000000,22.5833,22.8013,21.7809,22.2551,347260.3233742,0
+DLX.US,D,20201113,000000,22.4183,24.0252,22.4183,23.8506,528521.41819049,0
+DLX.US,D,20201116,000000,24.6272,25.0179,24.0061,24.5898,383270.66087236,0
+DLX.US,D,20201117,000000,24.0349,24.5801,23.2208,24.5168,324614.92643265,0
+DLX.US,D,20201118,000000,24.5898,24.9642,24.0694,24.8173,431793.83281836,0
+DLX.US,D,20201119,000000,24.6531,24.8988,23.7142,24.3612,309248.89072334,0
+DLX.US,D,20201120,000000,24.0119,24.1904,23.2918,23.7996,262650.77023084,0
+DLX.US,D,20201123,000000,24.0396,25.0073,23.8477,24.8864,314804.24754239,0
+DLX.US,D,20201124,000000,25.1177,26.5567,24.9892,26.502,470246.94394124,0
+DLX.US,D,20201125,000000,26.4002,26.6585,25.7734,26.0959,225604.98839026,0
+DLX.US,D,20201127,000000,25.948,26.3821,24.9334,25.4134,87193.997221372,0
+DLX.US,D,20201130,000000,25.1455,25.2108,23.7258,23.744,545045.81819434,0
+DLX.US,D,20201201,000000,24.0396,24.5101,23.5636,23.744,337924.65718026,0
+DLX.US,D,20201202,000000,23.817,24.2701,23.4205,23.983,349709.34716599,0
+DLX.US,D,20201203,000000,24.056,24.5284,23.7902,24.1222,146241.40879663,0
+DLX.US,D,20201204,000000,24.4083,25.5968,24.1953,25.543,252822.38253391,0
+DLX.US,D,20201207,000000,25.6064,26.2438,25.1551,25.7264,331068.22391887,0
+DLX.US,D,20201208,000000,25.3942,25.8472,24.6838,25.0073,387822.86587878,0
+DLX.US,D,20201209,000000,25.2282,25.8281,25.0716,25.5238,248020.17084522,0
+DLX.US,D,20201210,000000,25.1081,25.423,24.9046,25.1916,170898.317836,0
+DLX.US,D,20201211,000000,24.8864,25.4278,24.75,25.1916,207154.49523838,0
+DLX.US,D,20201214,000000,25.6352,26.7411,25.2473,25.4777,438147.12763167,0
+DLX.US,D,20201215,000000,25.7456,26.3071,24.9238,26.0585,349445.79845509,0
+DLX.US,D,20201216,000000,26.2889,26.695,24.9046,24.9334,400655.50054104,0
+DLX.US,D,20201217,000000,24.9526,25.3308,24.3517,25.2666,342989.37588534,0
+DLX.US,D,20201218,000000,25.2666,25.5142,24.4256,24.5004,1638494.835987,0
+DLX.US,D,20201221,000000,23.9361,24.0396,22.6737,23.4119,508250.04303603,0
+DLX.US,D,20201222,000000,23.3936,23.7258,22.6737,22.8675,273931.28007399,0
+DLX.US,D,20201223,000000,22.8675,23.3014,22.8675,23.1815,307936.35564139,0
+DLX.US,D,20201224,000000,23.4205,24.1856,23.2448,24.1127,196229.20322298,0
+DLX.US,D,20201228,000000,24.2884,25.0246,24.1222,24.8422,327893.13905398,0
+DLX.US,D,20201229,000000,24.9334,25.6064,24.7452,25.5872,359725.23987462,0
+DLX.US,D,20201230,000000,25.6813,26.1689,25.6352,26.0211,437162.72632021,0
+DLX.US,D,20201231,000000,26.0028,27.3775,25.9769,26.935,599584.77593258,0
+DLX.US,D,20210104,000000,26.908,27.2758,26.3724,26.8889,704828.21391968,0
+DLX.US,D,20210105,000000,27.1941,29.8965,27.1941,29.0584,744151.13995798,0
+DLX.US,D,20210106,000000,29.6383,31.8702,29.4808,30.4676,782706.3371428,0
+DLX.US,D,20210107,000000,30.6165,30.892,28.9096,30.0808,552176.21711172,0
+DLX.US,D,20210108,000000,30.218,30.218,28.6879,28.8165,626805.29515976,0
+DLX.US,D,20210111,000000,28.3836,29.5087,28.3836,29.4444,296288.12763641,0
+DLX.US,D,20210112,000000,29.4904,30.2757,29.3982,30.1365,361804.46211554,0
+DLX.US,D,20210113,000000,30.1912,30.3381,29.3608,29.9704,251194.2140156,0
+DLX.US,D,20210114,000000,30.2844,32.5988,29.9704,31.8048,581021.77977369,0
+DLX.US,D,20210115,000000,31.2981,32.2743,30.723,32.0641,422277.95347428,0
+DLX.US,D,20210119,000000,32.3597,32.5153,30.3812,30.5694,429036.46745178,0
+DLX.US,D,20210120,000000,30.772,31.0032,30.4494,30.7999,185080.98858253,0
+DLX.US,D,20210121,000000,31.0119,31.0206,30.1816,30.6434,373597.48565734,0
+DLX.US,D,20210122,000000,30.2844,31.4094,30.2651,31.3528,266145.65531014,0
+DLX.US,D,20210125,000000,31.0032,31.2615,30.0712,31.2165,510949.07351009,0
+DLX.US,D,20210126,000000,31.7223,32.4875,31.105,32.2839,582123.8925647,0
+DLX.US,D,20210127,000000,31.6946,34.7943,31.2981,34.5822,703276.08910057,0
+DLX.US,D,20210128,000000,35.0256,35.5142,32.2119,32.3127,514707.50730029,0
+DLX.US,D,20210129,000000,32.5527,33.1518,31.1684,31.2615,384652.98948643,0
+DLX.US,D,20210201,000000,31.6023,32.5346,30.772,32.5249,344501.91631311,0
+DLX.US,D,20210202,000000,32.9127,33.2084,31.7684,32.7553,310921.85210556,0
+DLX.US,D,20210203,000000,33.0135,33.577,32.8205,33.2439,309058.2606281,0
+DLX.US,D,20210204,000000,33.2534,34.6551,33.1432,34.3517,525965.09986423,0
+DLX.US,D,20210205,000000,34.7213,35.2838,32.3195,34.3892,1026404.5174682,0
+DLX.US,D,20210208,000000,34.4525,35.3846,34.4525,34.9786,334907.9098808,0
+DLX.US,D,20210209,000000,34.9335,35.0256,34.0925,34.6551,377512.17362396,0
+DLX.US,D,20210210,000000,34.7847,36.262,34.0291,36.1133,425524.91526032,0
+DLX.US,D,20210211,000000,35.9933,37.0156,34.9191,35.2743,369726.54886013,0
+DLX.US,D,20210212,000000,35.043,35.5258,34.679,35.1812,151163.41535393,0
+DLX.US,D,20210216,000000,35.3204,36.2793,35.0784,36.1843,317173.06085693,0
+DLX.US,D,20210217,000000,35.9242,36.5011,35.7935,36.0921,176282.83675549,0
+DLX.US,D,20210218,000000,35.9991,36.6864,35.6083,36.3524,246558.67344843,0
+DLX.US,D,20210219,000000,36.5385,36.9331,36.12,36.6682,189919.65957907,0
+DLX.US,D,20210222,000000,36.5942,38.6764,36.3197,38.5286,355613.6716457,0
+DLX.US,D,20210223,000000,38.5094,39.5797,37.9613,39.0488,338944.47610503,0
+DLX.US,D,20210224,000000,39.4492,39.959,38.5929,38.5929,284115.92729315,0
+DLX.US,D,20210225,000000,38.6207,39.1516,37.7002,37.728,255441.20253074,0
+DLX.US,D,20210226,000000,37.5609,38.1839,36.7056,36.7526,318242.88111818,0
+DLX.US,D,20210301,000000,37.5984,38.5286,37.2547,38.3693,260272.5816657,0
+DLX.US,D,20210302,000000,38.4162,38.4162,37.2451,37.4592,247087.85425924,0
+DLX.US,D,20210303,000000,37.5053,37.9516,37.1155,37.4304,355855.34477191,0
+DLX.US,D,20210304,000000,37.5053,38.2319,35.4048,35.7302,479545.10913285,0
+DLX.US,D,20210305,000000,36.3994,37.2633,35.1898,37.1069,431504.24174473,0
+DLX.US,D,20210308,000000,37.5791,38.5189,37.078,38.0534,557132.59958781,0
+DLX.US,D,20210309,000000,38.2319,38.422,36.7286,36.8266,252601.54329791,0
+DLX.US,D,20210310,000000,36.8169,38.2789,36.5011,38.0726,281887.74273739,0
+DLX.US,D,20210311,000000,38.1647,38.2492,37.5791,38.1187,241071.0267725,0
+DLX.US,D,20210312,000000,38.2569,39.3916,38.0169,38.6582,252380.70406189,0
+DLX.US,D,20210315,000000,38.5286,38.9376,37.366,38.1013,235221.91210177,0
+DLX.US,D,20210316,000000,38.0073,38.2319,36.9187,37.1155,200858.49362309,0
+DLX.US,D,20210317,000000,37.0396,38.3606,37.0396,38.3606,212007.74995805,0
+DLX.US,D,20210318,000000,38.2405,39.9138,38.1187,38.9557,263389.33163807,0
+DLX.US,D,20210319,000000,39.1132,39.2802,38.0438,38.8079,658086.33958488,0
+DLX.US,D,20210322,000000,38.5189,38.6111,37.2633,37.8585,257032.91174123,0
+DLX.US,D,20210323,000000,37.3104,37.9334,36.2035,36.3715,282696.09767673,0
+DLX.US,D,20210324,000000,36.5664,37.5331,35.3482,35.3664,272853.12625667,0
+DLX.US,D,20210325,000000,34.9392,36.7286,34.7434,36.4175,202315.82424185,0
+DLX.US,D,20210326,000000,36.9474,38.0534,36.2506,38.0534,224781.00803327,0
+DLX.US,D,20210329,000000,37.7097,38.5469,37.3382,37.8681,297107.94121536,0
+DLX.US,D,20210330,000000,37.7654,39.1324,37.7146,39.0585,391964.64324846,0
+DLX.US,D,20210331,000000,39.0768,39.6527,38.8079,39.0114,405328.54211056,0
+DLX.US,D,20210401,000000,39.0671,39.6067,38.8665,39.3657,234704.18993056,0
+DLX.US,D,20210405,000000,39.8476,40.388,39.2437,40.3785,204857.55884499,0
+DLX.US,D,20210406,000000,40.3315,40.8287,40.0713,40.4053,236957.37515455,0
+DLX.US,D,20210407,000000,40.4246,40.8527,38.8531,39.4012,164502.3135478,0
+DLX.US,D,20210408,000000,39.5797,40.0251,39.1324,39.8111,305440.45559669,0
+DLX.US,D,20210409,000000,39.8293,40.1749,39.0949,39.3283,140293.33314752,0
+DLX.US,D,20210412,000000,39.3091,39.6441,38.5929,39.6344,104667.38092336,0
+DLX.US,D,20210413,000000,39.6815,39.7919,39.0114,39.4675,223749.73046888,0
+DLX.US,D,20210414,000000,39.3186,40.006,39.3186,39.5874,109850.85280252,0
+DLX.US,D,20210415,000000,40.0348,40.0348,38.9643,39.0863,106394.51042008,0
+DLX.US,D,20210416,000000,39.6153,40.797,39.3743,40.5358,419700.80125783,0
+DLX.US,D,20210419,000000,40.2948,40.5733,39.383,39.4675,225983.1234972,0
+DLX.US,D,20210420,000000,39.4492,39.7506,38.6495,39.3657,196372.95706529,0
+DLX.US,D,20210421,000000,39.4952,40.7135,39.3897,40.5455,199509.49923332,0
+DLX.US,D,20210422,000000,41.6052,41.6245,40.3035,40.6107,285602.42535817,0
+DLX.US,D,20210423,000000,40.629,41.7368,40.629,41.3442,253675.53033718,0
+DLX.US,D,20210426,000000,41.4018,42.3493,40.918,40.9641,211524.40370566,0
+DLX.US,D,20210427,000000,41.4939,41.4939,40.8066,41.1224,201099.12505479,0
+DLX.US,D,20210428,000000,41.2521,41.447,40.4523,40.8527,287116.00748045,0
+DLX.US,D,20210429,000000,41.1224,41.5401,40.5925,40.9352,110347.74108355,0
+DLX.US,D,20210430,000000,40.4897,40.9919,40.3458,40.9265,369451.54150961,0
+DLX.US,D,20210503,000000,41.3634,41.9682,40.7596,41.7637,344173.78254262,0
+DLX.US,D,20210504,000000,41.5966,42.9818,41.5966,42.9157,293691.18322428,0
+DLX.US,D,20210505,000000,42.9349,43.9946,42.9349,43.8459,302701.84073126,0
+DLX.US,D,20210506,000000,43.9582,44.4411,42.451,43.53,468763.57095975,0
+DLX.US,D,20210507,000000,43.2967,43.8929,42.7025,43.363,162353.29777474,0
+DLX.US,D,20210510,000000,43.5771,44.9796,43.5771,44.0983,418538.27018525,0
+DLX.US,D,20210511,000000,43.4657,43.6414,41.7541,41.9029,288121.2426821,0
+DLX.US,D,20210512,000000,41.8933,41.9029,39.9513,40.1932,317264.72997378,0
+DLX.US,D,20210513,000000,40.4341,42.3963,40.4341,42.2753,349283.2941116,0
+DLX.US,D,20210514,000000,42.5633,42.9637,42.07,42.7304,158297.98104934,0
+DLX.US,D,20210517,000000,42.6094,43.4273,42.1361,43.1383,195996.90534737,0
+DLX.US,D,20210518,000000,43.0655,43.6145,42.5998,42.7678,263497.66786705,0
+DLX.US,D,20210519,000000,42.2102,42.2102,40.918,41.8098,262333.05340544,0
+DLX.US,D,20210520,000000,41.6793,41.8289,41.2376,41.8098,330501.54210571,0
+DLX.US,D,20210521,000000,42.0066,42.6104,41.707,42.0343,309324.93442253,0
+DLX.US,D,20210524,000000,42.1093,42.5547,41.492,42.3992,140408.96123807,0
+DLX.US,D,20210525,000000,42.3905,42.9617,41.876,42.1284,384789.45146717,0
+DLX.US,D,20210526,000000,42.1284,42.644,41.8385,42.5403,164311.68345257,0
+DLX.US,D,20210527,000000,42.8956,42.9895,42.451,42.6526,217034.96766078,0
+DLX.US,D,20210528,000000,42.859,42.9137,42.3905,42.644,143977.80662755,0
+DLX.US,D,20210601,000000,42.8302,43.6348,42.6795,43.5887,253500.52565958,0
+DLX.US,D,20210602,000000,43.4763,43.795,43.195,43.4763,563548.39607169,0
+DLX.US,D,20210603,000000,43.2516,43.3371,42.4375,43.2046,205419.0321856,0
+DLX.US,D,20210604,000000,43.4485,43.747,42.8015,43.6826,178158.92856706,0
+DLX.US,D,20210607,000000,43.7854,43.8881,43.0165,43.747,226258.13084771,0
+DLX.US,D,20210608,000000,43.8689,44.945,43.6442,44.8798,240944.98173685,0
+DLX.US,D,20210609,000000,44.992,44.992,44.4401,44.7031,166653.41270987,0
+DLX.US,D,20210610,000000,45.1044,45.1044,44.131,44.178,148406.04998735,0
+DLX.US,D,20210611,000000,44.5053,44.9182,44.3603,44.5716,102007.93484066,0
+DLX.US,D,20210614,000000,44.5716,44.6071,43.745,43.8219,171067.07234654,0
+DLX.US,D,20210615,000000,43.9726,44.1877,43.2334,43.7854,538260.22015959,0
+DLX.US,D,20210616,000000,43.5887,43.8314,42.9714,43.2238,177212.02825794,0
+DLX.US,D,20210617,000000,43.1116,43.1116,40.6731,40.9582,177847.46190872,0
+DLX.US,D,20210618,000000,40.2854,40.2854,39.2265,39.6191,381711.24419166,0
+DLX.US,D,20210621,000000,40.1816,41.5111,39.8821,41.3605,176630.76272166,0
+DLX.US,D,20210622,000000,41.323,41.492,40.5561,41.3509,149739.41895947,0
+DLX.US,D,20210623,000000,41.3701,41.6878,40.8172,41.4181,180216.27522327,0
+DLX.US,D,20210624,000000,41.6783,43.1211,41.2971,43.0549,304999.81881917,0
+DLX.US,D,20210625,000000,43.2795,45.0487,42.8869,44.6552,896550.00500015,0
+DLX.US,D,20210628,000000,44.6552,44.6552,42.3905,43.795,1160524.7689526,0
+DLX.US,D,20210629,000000,43.9629,44.5994,43.3688,44.131,398251.26961316,0
+DLX.US,D,20210630,000000,43.9908,45.0017,43.9908,44.7127,377165.2893523,0
+DLX.US,D,20210701,000000,45.1418,45.2359,44.4593,44.7031,207174.28743407,0
+DLX.US,D,20210702,000000,44.7674,44.9278,44.0705,44.1684,322720.0841199,0
+DLX.US,D,20210706,000000,44.1118,44.1118,40.6588,40.8085,359257.51903986,0
+DLX.US,D,20210707,000000,40.5186,40.8085,39.5826,39.956,352575.04876156,0
+DLX.US,D,20210708,000000,39.2726,40.2901,38.9087,39.7602,262830.98338098,0
+DLX.US,D,20210709,000000,40.6214,41.4258,40.6214,40.8642,162607.47123506,0
+DLX.US,D,20210712,000000,40.7145,41.3797,40.4427,41.3509,159193.8383275,0
+DLX.US,D,20210713,000000,41.2674,41.6236,40.8085,41.0053,155739.57933407,0
+DLX.US,D,20210714,000000,41.5016,41.5016,40.5273,40.8172,156452.09837855,0
+DLX.US,D,20210715,000000,40.7058,41.323,40.4523,41.2578,153523.8951124,0
+DLX.US,D,20210716,000000,41.8385,42.0814,40.3976,40.6491,158755.28493901,0
+DLX.US,D,20210719,000000,39.7976,40.7519,39.3109,40.0962,210981.68086621,0
+DLX.US,D,20210720,000000,40.1913,42.2409,39.8907,41.8472,262785.14882257,0
+DLX.US,D,20210721,000000,42.2686,42.9233,41.6236,41.8846,129438.87635876,0
+DLX.US,D,20210722,000000,41.6236,42.0814,40.1913,40.8267,163435.61837009,0
+DLX.US,D,20210723,000000,41.108,41.4085,40.4523,41.3135,101881.88980501,0
+DLX.US,D,20210726,000000,41.6878,42.0258,41.1743,41.5016,91353.483397719,0
+DLX.US,D,20210727,000000,41.0149,41.5352,40.6588,41.323,152417.61554334,0
+DLX.US,D,20210728,000000,41.8289,41.876,40.4427,41.2386,130010.76664446,0
+DLX.US,D,20210729,000000,41.8846,42.0623,41.0984,41.1358,153343.68196226,0
+DLX.US,D,20210730,000000,41.0984,41.2674,40.5935,41.0887,158358.3993309,0
+DLX.US,D,20210802,000000,41.4824,42.2129,40.678,40.7058,203084.59478985,0
+DLX.US,D,20210803,000000,41.1262,41.5563,40.0607,41.2107,188522.74724185,0
+DLX.US,D,20210804,000000,40.2757,40.7432,39.4425,39.8437,230194.69439903,0
+DLX.US,D,20210805,000000,41.4344,41.6236,39.236,39.6384,475053.32240798,0
+DLX.US,D,20210806,000000,39.8265,39.8265,38.0754,38.8156,264146.64354646,0
+DLX.US,D,20210809,000000,38.5343,38.6552,37.6636,38.0284,215801.60136156,0
+DLX.US,D,20210810,000000,37.9536,39.0114,37.224,38.8703,174332.78463375,0
+DLX.US,D,20210811,000000,38.6552,39.6384,38.3653,39.6287,118044.82181408,0
+DLX.US,D,20210812,000000,39.8533,39.9887,38.8799,39.6949,152669.70561463,0
+DLX.US,D,20210813,000000,39.9291,39.9291,39.021,39.3762,94104.598597251,0
+DLX.US,D,20210816,000000,39.0018,39.2083,38.4691,38.6936,126035.6603963,0
+DLX.US,D,20210817,000000,38.2358,38.4959,37.6175,38.3386,135669.25121995,0
+DLX.US,D,20210818,000000,38.3386,38.3386,37.2144,37.2518,196522.96107465,0
+DLX.US,D,20210819,000000,36.8783,37.0262,36.4089,36.7084,324090.95409438,0
+DLX.US,D,20210820,000000,36.7084,37.9065,36.7084,37.6618,144791.37003944,0
+DLX.US,D,20210823,000000,37.8691,38.2378,37.5858,37.6051,140776.67939991,0
+DLX.US,D,20210824,000000,37.775,38.1244,37.6281,37.6809,68403.911659403,0
+DLX.US,D,20210825,000000,37.4726,37.9631,37.1615,37.5581,164380.43529018,0
+DLX.US,D,20210826,000000,37.463,37.728,36.266,36.2755,158675.07446177,0
+DLX.US,D,20210827,000000,36.3504,37.6569,36.3504,37.5388,165911.72621912,0
+DLX.US,D,20210830,000000,37.8498,37.8498,36.2179,36.4925,183741.36944335,0
+DLX.US,D,20210831,000000,36.4262,37.0771,36.0585,36.1718,214073.43017034,0
+DLX.US,D,20210901,000000,36.7276,36.9063,35.7379,36.7565,282914.85352372,0
+DLX.US,D,20210902,000000,37.0482,37.6051,36.8025,37.152,172317.1057579,0
+DLX.US,D,20210903,000000,36.9254,37.3583,36.7373,36.9734,173337.96637719,0
+DLX.US,D,20210907,000000,36.7939,37.1146,35.8128,36.3695,275436.52864018,0
+DLX.US,D,20210908,000000,36.2093,36.3792,35.6803,36.1238,148610.22211119,0
+DLX.US,D,20210909,000000,35.9827,36.6336,35.8703,35.8973,175119.26398839,0
+DLX.US,D,20210910,000000,35.9741,36.3601,34.9075,34.992,187481.05273237,0
+DLX.US,D,20210913,000000,35.2089,35.2089,34.4448,34.6905,200655.36319375,0
+DLX.US,D,20210914,000000,34.7751,34.7751,33.578,33.8794,232032.24351374,0
+DLX.US,D,20210915,000000,33.5684,34.2471,33.5396,34.0215,210034.78055709,0
+DLX.US,D,20210916,000000,33.9543,34.0675,33.1816,33.9082,211772.3269989,0
+DLX.US,D,20210917,000000,33.9831,34.9075,33.5972,34.6339,779084.36533334,0
+DLX.US,D,20210920,000000,33.841,34.2758,33.0961,33.6912,167585.72929585,0
+DLX.US,D,20210921,000000,33.8507,33.8507,32.3704,32.4078,232436.42098342,0
+DLX.US,D,20210922,000000,32.7188,33.1249,31.7664,32.6536,206345.09860452,0
+DLX.US,D,20210923,000000,32.6631,34.1107,32.497,34.0868,179156.87190714,0
+DLX.US,D,20210924,000000,33.9447,34.4448,33.4887,33.5204,241434.57815629,0
+DLX.US,D,20210927,000000,33.8507,35.04,33.8507,34.4448,161226.18431548,0
+DLX.US,D,20210928,000000,34.5207,34.921,34.0301,34.1338,151738.43072316,0
+DLX.US,D,20210929,000000,34.1434,34.7943,34.059,34.7559,122826.19961258,0
+DLX.US,D,20210930,000000,34.9729,35.2224,33.8227,33.8507,128808.65118052,0
+DLX.US,D,20211001,000000,33.1997,35.2282,33.1997,34.7002,333293.28339111,0
+DLX.US,D,20211004,000000,34.6061,35.2753,34.5207,34.8691,148765.43459311,0
+DLX.US,D,20211005,000000,35.0583,35.3127,34.3508,34.4928,195478.14148164,0
+DLX.US,D,20211006,000000,34.059,34.3038,33.3793,33.4742,146440.37244795,0
+DLX.US,D,20211007,000000,33.6721,34.7463,33.6721,34.4737,249541.04482905,0
+DLX.US,D,20211008,000000,34.2279,34.7559,34.0772,34.0964,118656.29649114,0
+DLX.US,D,20211011,000000,34.1156,34.7002,34.1156,34.3987,131221.21566448,0
+DLX.US,D,20211012,000000,34.2855,35.0679,34.2424,35.0016,104153.82553019,0
+DLX.US,D,20211013,000000,34.9546,35.2704,34.7559,35.1994,134728.60107789,0
+DLX.US,D,20211014,000000,35.5766,36.0298,35.3981,35.7379,109156.0425647,0
+DLX.US,D,20211015,000000,36.4541,36.5107,35.5018,35.5114,166771.12418944,0
+DLX.US,D,20211018,000000,35.3319,36.2467,35.1908,36.1238,229706.13967409,0
+DLX.US,D,20211019,000000,36.1238,36.2851,35.3511,35.5114,184465.34712745,0
+DLX.US,D,20211020,000000,35.5114,35.7187,35.0497,35.4355,168341.99950974,0
+DLX.US,D,20211021,000000,35.3789,35.8128,35.1341,35.7745,153932.23936012,0
+DLX.US,D,20211022,000000,35.7571,36.1718,35.3606,35.3981,123638.72132998,0
+DLX.US,D,20211025,000000,35.3606,35.6343,35.1197,35.304,96956.758164203,0
+DLX.US,D,20211026,000000,35.3319,35.3319,33.8986,33.9265,215658.88921377,0
+DLX.US,D,20211027,000000,33.7757,33.7757,32.3041,32.9741,349479.13267939,0
+DLX.US,D,20211028,000000,33.1056,33.7373,33.0875,33.6818,207162.82879446,0
+DLX.US,D,20211029,000000,33.6721,34.3508,33.3514,33.6433,229413.42351691,0
+DLX.US,D,20211101,000000,33.6528,35.3319,33.6528,35.2282,395745.99431787,0
+DLX.US,D,20211102,000000,35.2378,35.2378,34.1059,34.7655,185047.65435823,0
+DLX.US,D,20211103,000000,34.5773,36.2563,34.464,35.8781,269723.87595021,0
+DLX.US,D,20211104,000000,34.3508,34.3508,30.7009,32.8896,662228.11695457,0
+DLX.US,D,20211105,000000,33.6625,35.3222,33.6625,35.304,318871.02290739,0
+DLX.US,D,20211108,000000,35.615,36.1335,34.5773,34.9172,187834.18717109,0
+DLX.US,D,20211109,000000,34.7655,35.0497,34.3603,34.9642,141993.37858699,0
+DLX.US,D,20211110,000000,34.898,35.6055,34.8931,35.3981,157183.36792421,0
+DLX.US,D,20211111,000000,35.4173,35.6343,35.2089,35.5959,140080.82746759,0
+DLX.US,D,20211112,000000,35.6851,35.8416,35.327,35.6055,156710.4386169,0
+DLX.US,D,20211115,000000,35.7379,35.7619,35.2944,35.615,171312.91225076,0
+DLX.US,D,20211116,000000,35.6055,35.7475,35.0016,35.6439,152353.03048375,0
+DLX.US,D,20211117,000000,35.3981,35.5766,34.9459,35.5305,144503.86235484,0
+DLX.US,D,20211118,000000,35.567,35.8128,33.9082,34.0023,213285.90912117,0
+DLX.US,D,20211119,000000,33.4887,34.3536,33.2602,34.059,207559.71440258,0
+DLX.US,D,20211122,000000,34.344,35.6947,34.1069,35.4096,145460.13791453,0
+DLX.US,D,20211123,000000,35.2099,35.667,35.2099,35.3434,131131.62993666,0
+DLX.US,D,20211124,000000,35.1812,35.5709,34.9526,35.2196,99108.899020786,0
+DLX.US,D,20211126,000000,33.6692,34.4304,33.4215,33.6979,131733.72936314,0
+DLX.US,D,20211129,000000,34.1348,34.1348,33.0702,33.5166,159857.39773004,0
+DLX.US,D,20211130,000000,33.003,33.0979,31.7664,32.1851,173670.26692571,0
+DLX.US,D,20211201,000000,33.0509,33.0893,31.0629,31.082,181353.80562762,0
+DLX.US,D,20211202,000000,31.3393,32.737,31.2625,32.3186,188573.79027282,0
+DLX.US,D,20211203,000000,32.3377,32.7322,31.7954,31.995,114264.51243919,0
+DLX.US,D,20211206,000000,32.1284,33.2602,32.1284,32.7562,253478.65007488,0
+DLX.US,D,20211207,000000,33.0702,33.3073,32.2896,32.3377,144333.02445527,0
+DLX.US,D,20211208,000000,32.3751,32.6612,32.0708,32.4615,170983.73678577,0
+DLX.US,D,20211209,000000,31.9576,32.1246,31.3201,31.7099,168235.74666976,0
+DLX.US,D,20211210,000000,31.9288,31.9288,30.7969,31.2625,171352.49664213,0
+DLX.US,D,20211213,000000,30.7777,31.0436,29.9127,30.3026,199489.70703765,0
+DLX.US,D,20211214,000000,30.2737,31.1579,30.0165,30.2076,466613.51349219,0
+DLX.US,D,20211215,000000,30.3401,30.7729,29.7265,30.6635,393292.80374805,0
+DLX.US,D,20211216,000000,30.892,31.1963,30.0357,30.0452,203811.69755747,0
+DLX.US,D,20211217,000000,30.026,30.293,29.3368,29.5796,627785.52969318,0
+DLX.US,D,20211220,000000,28.9893,29.1131,28.1436,28.8942,266594.62564373,0
+DLX.US,D,20211221,000000,29.1419,29.9503,29.1419,29.7314,187764.39363895,0
+DLX.US,D,20211222,000000,29.5796,30.0836,29.4367,30.0452,177683.91587073,0
+DLX.US,D,20211223,000000,30.3879,30.4446,30.0078,30.0549,107254.95008491,0
+DLX.US,D,20211227,000000,30.0549,30.1595,29.6267,30.1499,117311.46887941,0
+DLX.US,D,20211228,000000,30.0165,30.5684,29.8744,30.0933,123702.26469507,0
+DLX.US,D,20211229,000000,30.0078,30.3304,29.9119,30.1883,113122.8152568,0
+DLX.US,D,20211230,000000,30.1883,30.749,30.1883,30.5397,166865.9183898,0
+DLX.US,D,20211231,000000,30.435,30.8488,30.2026,30.5397,145664.31003839,0
+DLX.US,D,20220103,000000,30.6539,31.0629,30.3592,30.9304,221143.41080617,0
+DLX.US,D,20220104,000000,31.0436,31.6148,30.9208,31.1204,195113.54840333,0
+DLX.US,D,20220105,000000,31.1867,31.7483,30.916,31.0158,191140.52554418,0
+DLX.US,D,20220106,000000,31.1579,31.3106,30.7442,30.9304,157592.75386643,0
+DLX.US,D,20220107,000000,30.8258,31.0158,30.2161,30.4446,203511.68953874,0
+DLX.US,D,20220110,000000,30.435,30.8161,30.1691,30.5684,171906.67812117,0
+DLX.US,D,20220111,000000,30.6731,31.1818,30.1403,31.1013,185866.4262427,0
+DLX.US,D,20220112,000000,31.1204,31.299,30.483,30.5117,218393.33730114,0
+DLX.US,D,20220113,000000,30.7874,31.2866,30.6827,30.892,118971.92992752,0
+DLX.US,D,20220114,000000,30.5301,31.5956,30.5301,31.5861,159868.85636964,0
+DLX.US,D,20220118,000000,31.4343,31.5007,30.9582,31.0158,135132.77854756,0
+DLX.US,D,20220119,000000,30.9678,31.2203,30.2834,30.8536,118446.91589474,0
+DLX.US,D,20220120,000000,31.1013,31.1013,29.3513,29.4462,333490.1636534,0
+DLX.US,D,20220121,000000,29.3416,29.6171,28.638,28.7138,260361.125699,0
+DLX.US,D,20220124,000000,28.5045,29.7121,28.181,29.646,233614.57747364,0
+DLX.US,D,20220125,000000,29.1889,29.3416,28.4287,28.8568,178739.15240883,0
+DLX.US,D,20220126,000000,29.237,29.646,27.7346,28.0667,173611.93203319,0
+DLX.US,D,20220127,000000,27.8393,28.3336,27.1539,27.3727,157476.08408136,0
+DLX.US,D,20220128,000000,27.5916,27.6578,26.7084,27.6301,160441.78834986,0
+DLX.US,D,20220131,000000,27.316,28.7234,27.316,28.6283,298564.23013962,0
+DLX.US,D,20220201,000000,28.6091,28.9326,28.1714,28.78,178719.36021316,0
+DLX.US,D,20220202,000000,28.685,29.0757,28.4757,28.9615,310691.63761896,0
+DLX.US,D,20220203,000000,29.6076,31.2058,28.8328,29.7025,480478.46741335,0
+DLX.US,D,20220204,000000,29.5317,30.2642,28.5996,29.8553,406367.11153651,0
+DLX.US,D,20220207,000000,29.9407,29.9905,29.1228,29.2657,225333.10612329,0
+DLX.US,D,20220208,000000,29.2178,29.4271,28.9135,29.4079,272280.19427646,0
+DLX.US,D,20220209,000000,29.5796,29.7025,28.5803,28.6283,270295.7662359,0
+DLX.US,D,20220210,000000,28.2194,28.78,27.8393,28.3903,331065.09883535,0
+DLX.US,D,20220211,000000,28.4854,29.4174,28.324,29.3513,446733.81547331,0
+DLX.US,D,20220214,000000,29.3608,30.5588,29.2466,30.3495,417324.69608172,0
+DLX.US,D,20220215,000000,30.5117,31.2913,30.5117,30.7393,256646.44307822,0
+DLX.US,D,20220216,000000,30.483,30.844,30.3688,30.844,277169.90830395,0
+DLX.US,D,20220217,000000,30.3879,30.9391,30.1787,30.8824,221597.58961231,0
+DLX.US,D,20220218,000000,30.5751,31.7607,30.446,31.708,361205.48777258,0
+DLX.US,D,20220222,000000,31.5639,31.5639,29.6153,29.6248,332615.14026544,0
+DLX.US,D,20220223,000000,29.6824,30.3544,29.6824,30.2393,292056.76453891,0
+DLX.US,D,20220224,000000,29.9511,30.2103,29.2888,30.0568,333195.36410722,0
+DLX.US,D,20220225,000000,30.076,30.5464,29.932,30.0952,172961.91465927,0
+DLX.US,D,20220228,000000,29.6824,29.9608,29.1545,29.8648,302621.63025404,0
+DLX.US,D,20220301,000000,29.8648,30.1144,28.9432,29.1545,219685.03849291,0
+DLX.US,D,20220302,000000,29.308,30.4696,29.1929,30.0952,190821.76702428,0
+DLX.US,D,20220303,000000,30.2296,30.6424,29.8264,30.6232,169017.01755188,0
+DLX.US,D,20220304,000000,30.2488,31.084,30.0827,31.0648,191257.19532924,0
+DLX.US,D,20220307,000000,31.1127,31.4776,30.604,30.604,181573.60316913,0
+DLX.US,D,20220308,000000,30.5656,30.8056,29.7304,29.7785,253086.97293932,0
+DLX.US,D,20220309,000000,30.1432,30.7192,29.3848,29.4521,176217.21000139,0
+DLX.US,D,20220310,000000,29.1161,29.1352,28.0073,29.0393,196759.4257283,0
+DLX.US,D,20220311,000000,29.0393,29.884,29.0393,29.4521,236349.02556103,0
+DLX.US,D,20220314,000000,29.5288,30.1144,28.972,29.6728,298319.43192989,0
+DLX.US,D,20220315,000000,29.8169,30.6616,29.8169,30.028,215398.46558639,0
+DLX.US,D,20220316,000000,30.2968,31.2472,30.2968,31.1607,322387.78357139,0
+DLX.US,D,20220317,000000,30.8536,31.8999,30.8419,31.708,241629.37502957,0
+DLX.US,D,20220318,000000,31.7751,32.0631,31.1224,31.9096,561325.41998847,0
+DLX.US,D,20220321,000000,31.708,32.2263,31.0648,31.2664,237568.84983162,0
+DLX.US,D,20220322,000000,31.4104,31.4104,30.1719,30.4312,132703.54695146,0
+DLX.US,D,20220323,000000,30.2872,30.2872,29.2792,29.3464,197184.43708817,0
+DLX.US,D,20220324,000000,29.3272,29.9992,29.0968,29.9608,254265.12942954,0
+DLX.US,D,20220325,000000,29.9704,30.94,29.9127,30.8536,251875.4822248,0
+DLX.US,D,20220328,000000,30.652,30.652,29.452,29.7592,190925.93647523,0
+DLX.US,D,20220329,000000,30.0184,31.0263,29.7592,30.7767,303660.19967999,0
+DLX.US,D,20220330,000000,30.7096,30.7096,29.3656,29.4329,137939.1035561,0
+DLX.US,D,20220331,000000,29.2313,29.7495,28.9145,29.0297,307654.05642932,0
+DLX.US,D,20220401,000000,29.2024,29.3752,28.7081,29.1545,433837.63744596,0
+DLX.US,D,20220404,000000,29.1255,29.404,28.396,29.2024,287429.5575278,0
+DLX.US,D,20220405,000000,29.0488,29.404,28.3192,28.4537,296288.12763641,0
+DLX.US,D,20220406,000000,28.4153,28.9529,27.8393,28.6553,413447.50911744,0
+DLX.US,D,20220407,000000,28.5784,28.6744,27.6472,28.2616,289128.56127276,0
+DLX.US,D,20220408,000000,28.5208,28.684,28.0792,28.0792,162156.41751245,0
+DLX.US,D,20220411,000000,28.0505,28.7705,27.8584,27.9352,176994.31410546,0
+DLX.US,D,20220412,000000,28.156,28.7032,28.0706,28.2905,138491.20164612,0
+DLX.US,D,20220413,000000,28.2137,28.54,27.9065,28.2712,162225.16935007,0
+DLX.US,D,20220414,000000,28.3769,28.7416,28.1368,28.3769,135155.69582677,0
+DLX.US,D,20220418,000000,28.2808,28.3769,27.7818,27.9641,169123.27039184,0
+DLX.US,D,20220419,000000,28.0313,28.7224,28.0313,28.3385,137825.55885456,0
+DLX.US,D,20220420,000000,28.6648,29.02,28.4344,28.7608,158944.87333973,0
+DLX.US,D,20220421,000000,29.068,29.068,28.54,28.9529,151628.01110516,0
+DLX.US,D,20220422,000000,28.78,28.8905,27.4265,27.5417,250032.72463753,0
+DLX.US,D,20220425,000000,27.3881,27.5321,26.7833,27.436,165175.24820092,0
+DLX.US,D,20220426,000000,27.2441,27.3496,25.9577,26.0825,208798.28917434,0
+DLX.US,D,20220427,000000,25.6985,26.1689,24.8921,25.3914,396647.06006856,0
+DLX.US,D,20220428,000000,25.8713,26.7736,25.5545,26.1593,246221.16442736,0
+DLX.US,D,20220429,000000,25.9769,26.3513,25.8713,25.9961,314200.06472688,0
+DLX.US,D,20220502,000000,25.8617,26.3321,25.3433,25.8041,248231.63483064,0
+DLX.US,D,20220503,000000,25.8522,26.1593,25.5065,25.9769,226018.54111052,0
+DLX.US,D,20220504,000000,25.948,27.7264,25.7321,27.5704,256083.92804308,0
+DLX.US,D,20220505,000000,27.5129,27.8104,24.7193,25.7177,475298.12061771,0
+DLX.US,D,20220506,000000,25.6025,26.5146,25.3337,25.6217,272907.29437117,0
+DLX.US,D,20220509,000000,25.2569,25.8906,25.0746,25.2473,322910.71421514,0
+DLX.US,D,20220510,000000,25.6506,25.6506,24.0761,24.2106,250216.0628712,0
+DLX.US,D,20220511,000000,24.3545,24.513,23.3274,23.4713,420147.6882024,0
+DLX.US,D,20220512,000000,23.4713,24.0953,23.0971,23.8073,288677.50755016,0
+DLX.US,D,20220513,000000,24.0282,24.3114,23.6921,23.7786,154406.21036193,0
+DLX.US,D,20220516,000000,23.241,23.913,23.1066,23.3658,172884.82926556,0
+DLX.US,D,20220517,000000,23.8073,24.489,23.7786,24.3929,170797.27346857,0
+DLX.US,D,20220518,000000,24.2297,24.6138,23.6634,23.7786,280505.41412329,0
+DLX.US,D,20220519,000000,23.4713,23.7498,22.8665,23.3658,227981.09356638,0
+DLX.US,D,20220520,000000,23.5116,23.567,22.3549,23.0159,252352.46362023,0
+DLX.US,D,20220523,000000,23.288,23.4338,22.7729,22.9867,227378.03205599,0
+DLX.US,D,20220524,000000,22.6854,22.8992,21.9467,22.8214,204339.90601222,0
+DLX.US,D,20220525,000000,22.6368,23.2394,22.4619,23.1423,212152.00368329,0
+DLX.US,D,20220526,000000,23.3658,23.7545,23.2977,23.3755,173383.71020994,0
+DLX.US,D,20220527,000000,23.4727,23.8614,23.4727,23.7254,115553.81611081,0
+DLX.US,D,20220531,000000,23.4241,23.5456,22.7923,23.2589,164018.04115955,0
+DLX.US,D,20220601,000000,23.4921,23.6865,23.0061,23.0742,154948.68241197,0
+DLX.US,D,20220602,000000,23.1908,23.5407,22.977,23.5019,157108.24951477,0
+DLX.US,D,20220603,000000,23.3269,23.56,22.8507,23.1519,127250.87108542,0
+DLX.US,D,20220606,000000,23.463,23.4953,22.7437,22.8507,259095.58071967,0
+DLX.US,D,20220607,000000,22.6076,23.0936,22.3258,22.7729,218067.92118738,0
+DLX.US,D,20220608,000000,22.7049,22.7049,21.7819,21.937,164571.56526689,0
+DLX.US,D,20220609,000000,21.7718,22.0002,21.417,21.6454,231155.98841687,0
+DLX.US,D,20220610,000000,21.3052,21.4705,20.6929,20.9845,191948.3737654,0
+DLX.US,D,20220613,000000,20.6151,21.1594,20.586,20.8484,388760.14614677,0
+DLX.US,D,20220614,000000,20.9262,21.1983,20.7221,21.1303,321388.64875494,0
+DLX.US,D,20220615,000000,21.14,21.8981,21.1303,21.4802,312317.23229692,0
+DLX.US,D,20220616,000000,21.0623,21.0623,20.3138,20.8192,306577.24903513,0
+DLX.US,D,20220617,000000,21.0039,21.5191,20.8776,20.8776,600643.61861812,0
+DLX.US,D,20220621,000000,21.0039,21.6551,20.8776,21.0234,410314.66296603,0
+DLX.US,D,20220622,000000,20.7901,21.7912,20.6345,21.6745,751023.1550065,0
+DLX.US,D,20220623,000000,21.7814,22.2869,21.5676,21.8009,226862.57559172,0
+DLX.US,D,20220624,000000,21.8884,22.3063,21.8884,22.2286,483366.470017,0
+DLX.US,D,20220627,000000,22.4619,22.5979,22.1216,22.1994,194951.60214704,0
+DLX.US,D,20220628,000000,22.3549,22.5277,21.0136,21.0331,206864.71671745,0
+DLX.US,D,20220629,000000,21.0331,21.072,20.5811,21.0428,180686.52454804,0
+DLX.US,D,20220630,000000,20.7804,21.0914,20.5276,21.0623,296102.47405962,0
+DLX.US,D,20220701,000000,20.9456,21.7329,20.8874,21.6357,199146.24487124,0
+DLX.US,D,20220705,000000,21.2372,21.2372,20.6054,20.9942,246044.55227804,0
+DLX.US,D,20220706,000000,20.9942,21.208,20.0514,20.2069,228613.68717294,0
+DLX.US,D,20220707,000000,20.2556,20.6297,20.2069,20.4985,178241.96454982,0
+DLX.US,D,20220708,000000,20.4207,20.7901,20.3236,20.6054,132621.49532392,0
+DLX.US,D,20220711,000000,20.5082,20.6559,19.9299,20.0903,122709.50415272,0
+DLX.US,D,20220712,000000,20.0805,20.654,20.0805,20.4596,199187.39907996,0
+DLX.US,D,20220713,000000,20.2361,20.8484,20.1194,20.7901,190893.79716684,0
+DLX.US,D,20220714,000000,20.5471,20.7221,19.9056,20.2652,180691.66882413,0
+DLX.US,D,20220715,000000,20.6151,21.2178,20.2069,20.8678,197819.02163989,0
+DLX.US,D,20220718,000000,21.1692,21.5871,20.9554,21.0816,192993.69066699,0
+DLX.US,D,20220719,000000,21.4121,22.0828,21.3897,21.8884,217107.99926888,0
+DLX.US,D,20220720,000000,22.112,22.3355,21.7134,22.2189,140304.98609272,0
+DLX.US,D,20220721,000000,21.9467,22.1216,21.5579,22.0925,155916.83517221,0
+DLX.US,D,20220722,000000,22.18,22.3647,21.8203,22.3452,162371.87281059,0
+DLX.US,D,20220725,000000,22.3938,22.909,22.1411,22.7437,213232.3016623,0
+DLX.US,D,20220726,000000,22.6757,23.045,22.4716,22.9478,147346.47120541,0
+DLX.US,D,20220727,000000,23.0547,23.7643,22.909,23.5601,249098.19456537,0
+DLX.US,D,20220728,000000,23.7643,24.1823,23.5392,24.153,170665.47472372,0
+DLX.US,D,20220729,000000,24.0461,24.503,24.0073,24.4349,206504.61739112,0
+DLX.US,D,20220801,000000,24.0753,24.8626,23.7643,24.7752,195513.35709612,0
+DLX.US,D,20220802,000000,24.6681,24.6681,24.1239,24.153,121771.1881938,0
+DLX.US,D,20220803,000000,24.0947,24.6681,23.8518,24.6681,185363.70036954,0
+DLX.US,D,20220804,000000,24.3961,24.6099,23.9543,24.6099,187129.2159238,0
+DLX.US,D,20220805,000000,24.2988,24.3329,22.8409,22.909,263418.83034614,0
+DLX.US,D,20220808,000000,23.0547,23.2394,22.5688,22.6854,242192.51834146,0
+DLX.US,D,20220809,000000,22.5688,22.6271,21.694,22.112,234776.52992937,0
+DLX.US,D,20220810,000000,22.6854,22.8603,22.1703,22.3258,275360.75286266,0
+DLX.US,D,20220811,000000,22.4716,22.7049,22.2286,22.3647,182946.91946221,0
+DLX.US,D,20220812,000000,22.4132,22.6563,22.0634,22.6271,182619.74350285,0
+DLX.US,D,20220815,000000,22.5007,22.6952,22.1751,22.6854,166017.10684832,0
+DLX.US,D,20220816,000000,22.5494,23.2054,22.3549,23.113,257770.41519876,0
+DLX.US,D,20220817,000000,22.8507,22.8707,22.2674,22.4521,181223.58697189,0
+DLX.US,D,20220818,000000,22.3258,23.2005,22.3258,23.0936,186413.132692,0
+DLX.US,D,20220819,000000,22.9263,22.9263,22.1697,22.2963,126160.22739376,0
+DLX.US,D,20220822,000000,21.9517,22.0994,21.3316,21.4399,156544.73823479,0
+DLX.US,D,20220823,000000,21.3316,21.6564,21.3316,21.558,181231.26441158,0
+DLX.US,D,20220824,000000,21.4103,21.43,20.7114,20.7213,176374.41565428,0
+DLX.US,D,20220825,000000,20.8886,21.1642,20.5145,20.6917,244473.91644797,0
+DLX.US,D,20220826,000000,20.7705,20.9181,19.855,20.0322,211766.12321665,0
+DLX.US,D,20220829,000000,19.7959,19.9534,19.6138,19.6877,217884.67583436,0
+DLX.US,D,20220830,000000,19.6483,19.8796,19.3923,19.5302,332659.09254586,0
+DLX.US,D,20220831,000000,19.4809,19.727,18.8755,18.9395,341208.60920377,0
+DLX.US,D,20220901,000000,18.8706,19.164,18.7525,18.9002,297149.54468735,0
+DLX.US,D,20220902,000000,19.1955,19.1955,17.8173,17.9059,423712.05447138,0
+DLX.US,D,20220906,000000,18.1028,18.5113,17.7189,18.0044,746359.80116842,0
+DLX.US,D,20220907,000000,17.9256,18.1914,17.2169,18.1126,369599.99365663,0
+DLX.US,D,20220908,000000,17.8666,18.0142,17.6303,17.8862,214299.68958367,0
+DLX.US,D,20220909,000000,18.1323,18.7328,18.0979,18.6836,163389.63405715,0
+DLX.US,D,20220912,000000,18.9789,19.3333,18.782,19.3136,181775.76784892,0
+DLX.US,D,20220913,000000,18.8017,19.1512,18.152,18.3784,196259.96562797,0
+DLX.US,D,20220914,000000,18.3194,18.3834,17.1184,17.2759,266992.58752162,0
+DLX.US,D,20220915,000000,17.2267,17.7484,17.2267,17.5614,244661.85140302,0
+DLX.US,D,20220916,000000,17.3645,17.6795,17.1578,17.5614,490403.56689912,0
+DLX.US,D,20220919,000000,17.3547,17.8567,17.3547,17.7091,214268.19778039,0
+DLX.US,D,20220920,000000,17.5122,17.5122,17.1775,17.207,198038.74458092,0
+DLX.US,D,20220921,000000,17.1676,17.6254,16.9806,17.3547,320797.85722056,0
+DLX.US,D,20220922,000000,17.3547,17.3547,16.9511,17.0692,275370.42305843,0
+DLX.US,D,20220923,000000,16.9905,17.4433,16.5179,16.7345,551100.46219302,0
+DLX.US,D,20220926,000000,16.705,17.6401,16.705,17.4728,446837.19672431,0
+DLX.US,D,20220927,000000,17.6795,17.8862,16.9117,17.079,446748.81650221,0
+DLX.US,D,20220928,000000,17.2956,17.7386,17.0889,17.3448,422340.63723182,0
+DLX.US,D,20220929,000000,17.0594,17.3448,16.7493,17.02,475329.15177474,0
+DLX.US,D,20220930,000000,17.1676,17.1972,16.2128,16.39,437340.89423879,0
+DLX.US,D,20221003,000000,16.6262,16.833,15.8929,16.6656,299164.00423257,0
+DLX.US,D,20221004,000000,16.9215,17.8567,16.9215,17.5712,363903.02485702,0
+DLX.US,D,20221005,000000,17.1873,17.6795,17.0495,17.5614,195840.41353913,0
+DLX.US,D,20221006,000000,17.3744,17.4187,16.705,16.9511,173228.28292025,0
+DLX.US,D,20221007,000000,16.7148,16.764,16.0061,16.3112,427526.62612662,0
+DLX.US,D,20221010,000000,16.3014,16.5967,15.8811,16.3112,250890.11739989,0
+DLX.US,D,20221011,000000,16.2128,16.4687,15.9962,16.3408,220174.43469212,0
+DLX.US,D,20221012,000000,16.2719,16.2719,15.8978,15.9273,145969.58752081,0
+DLX.US,D,20221013,000000,15.6714,16.5179,15.4942,16.2325,400519.8651534,0
+DLX.US,D,20221014,000000,16.3014,16.4392,15.4647,15.5729,303371.71549648,0
+DLX.US,D,20221017,000000,15.9372,16.262,15.9076,16.1242,296826.49973758,0
+DLX.US,D,20221018,000000,16.3408,16.7148,16.3393,16.4786,225008.93442774,0
+DLX.US,D,20221019,000000,16.3309,16.4884,15.7698,16.0651,172007.21364473,0
+DLX.US,D,20221020,000000,16.0258,16.2177,15.2186,15.2481,189386.6255962,0
+DLX.US,D,20221021,000000,15.317,15.6418,15.0591,15.6123,249214.95663837,0
+DLX.US,D,20221024,000000,15.7895,16.0651,15.504,15.8387,284583.29931444,0
+DLX.US,D,20221025,000000,15.8879,16.7542,15.6763,16.6951,264038.45320114,0
+DLX.US,D,20221026,000000,16.7837,17.5023,16.5278,16.8526,268199.43469244,0
+DLX.US,D,20221027,000000,17.1381,17.6303,17.0298,17.207,215650.7895308,0
+DLX.US,D,20221028,000000,17.335,18.0831,17.2956,17.8961,213399.63352867,0
+DLX.US,D,20221031,000000,17.6795,18.3883,17.5516,18.093,255338.58857919,0
+DLX.US,D,20221101,000000,18.3489,18.5458,18.1717,18.2603,217007.98466566,0
+DLX.US,D,20221102,000000,18.2012,18.28,17.3448,17.3547,229627.0549989,0
+DLX.US,D,20221103,000000,18.2603,18.3686,17.4433,18.0733,303416.41353985,0
+DLX.US,D,20221104,000000,18.1717,19.1955,18.0734,18.7525,190497.98149255,0
+DLX.US,D,20221107,000000,18.9198,19.1856,18.3981,18.91,213866.93125474,0
+DLX.US,D,20221108,000000,18.9691,19.2201,18.2997,19.2053,356241.37387865,0
+DLX.US,D,20221109,000000,18.9986,18.9986,18.2826,18.4572,163684.2347975,0
+DLX.US,D,20221110,000000,19.2939,19.7861,19.2004,19.5006,211975.39132876,0
+DLX.US,D,20221111,000000,19.6286,20.3964,19.3825,19.9534,275584.77049365,0
+DLX.US,D,20221114,000000,19.8649,19.9239,19.2939,19.4613,206252.01004898,0
+DLX.US,D,20221115,000000,19.7763,19.8649,19.5695,19.668,225220.2342691,0
+DLX.US,D,20221116,000000,19.4613,19.4613,18.8312,18.9789,151956.07773767,0
+DLX.US,D,20221117,000000,18.6442,19.0183,18.298,18.91,302349.75568685,0
+DLX.US,D,20221118,000000,19.26,19.39,18.72,18.79,193853,0
+DLX.US,D,20221121,000000,18.61,18.98,18.61,18.87,150957,0
+DLX.US,D,20221122,000000,18.88,19.2,18.7,18.93,186218,0
+DLX.US,D,20221123,000000,18.8,18.96,18.695,18.8,71964,0
+DLX.US,D,20221125,000000,18.79,19.095,18.79,18.83,84339,0
+DLX.US,D,20221128,000000,18.62,19.1,18.55,18.72,170735,0
+DLX.US,D,20221129,000000,18.62,18.96,18.58,18.9,109221,0
+DLX.US,D,20221130,000000,18.93,19.47,18.495,19.34,278541,0
+DLX.US,D,20221201,000000,19.43,19.68,19.17,19.27,185386,0
+DLX.US,D,20221202,000000,19,19.2,18.79,19.01,179718,0
+DLX.US,D,20221205,000000,18.95,19.16,18.76,18.95,201445,0
+DLX.US,D,20221206,000000,19.01,19.43,18.82,18.89,294392,0
+DLX.US,D,20221207,000000,18.75,18.89,17.72,17.79,236389,0
+DLX.US,D,20221208,000000,17.81,18.275,17.79,17.92,176871,0
+DLX.US,D,20221209,000000,17.75,17.88,17.19,17.21,251663,0
+DLX.US,D,20221212,000000,17.22,17.6,16.71,17.47,321656,0
+DLX.US,D,20221213,000000,18.12,18.74,17.53,17.57,490626,0
+DLX.US,D,20221214,000000,17.51,18.07,17.51,17.76,244136,0
+DLX.US,D,20221215,000000,17.45,17.51,16.76,16.8,203426,0
+DLX.US,D,20221216,000000,16.58,16.98,16.25,16.38,880845,0
+DLX.US,D,20221219,000000,16.48,17.12,16.45,16.94,207961,0
+DLX.US,D,20221220,000000,16.9,17.01,16.5,16.54,219380,0
+DLX.US,D,20221221,000000,16.73,17.33,16.73,17.14,218679,0
+DLX.US,D,20221222,000000,16.87,16.9,16.48,16.84,171228,0
+DLX.US,D,20221223,000000,16.66,17.05,16.66,17.03,122434,0
+DLX.US,D,20221227,000000,17.02,17.27,16.87,17.18,145919,0
+DLX.US,D,20221228,000000,17.14,17.26,16.39,16.47,216300,0
+DLX.US,D,20221229,000000,16.57,17.26,16.57,17.11,172558,0
+DLX.US,D,20221230,000000,17,17.175,16.75,16.98,229330,0
+DLX.US,D,20230103,000000,17.21,18.275,17.16,18.21,374154,0
+DLX.US,D,20230104,000000,18.43,19.09,18.35,18.73,282804,0
+DLX.US,D,20230105,000000,18.62,18.7899,18.07,18.39,141471,0
+DLX.US,D,20230106,000000,18.63,19.22,18.545,19.14,149940,0
+DLX.US,D,20230109,000000,19.19,19.19,18.47,18.71,188051,0
+DLX.US,D,20230110,000000,18.6,19.07,18.41,19.01,158296,0
+DLX.US,D,20230111,000000,19.22,19.47,19.14,19.43,140146,0
+DLX.US,D,20230112,000000,19.57,19.75,19.47,19.57,162008,0
+DLX.US,D,20230113,000000,19.17,19.51,18.7,19.4,203023,0
+DLX.US,D,20230117,000000,19.44,19.62,19.32,19.42,157017,0
+DLX.US,D,20230118,000000,19.55,19.69,19.04,19.34,172351,0
+DLX.US,D,20230119,000000,19.16,19.645,19.16,19.29,195009,0
+DLX.US,D,20230120,000000,19.37,19.37,18.78,19.24,225631,0
+DLX.US,D,20230123,000000,19.32,19.69,19.21,19.43,172116,0
+DLX.US,D,20230124,000000,19.4,19.53,19.1001,19.35,130108,0
+DLX.US,D,20230125,000000,19.16,19.86,19.095,19.78,117235,0
+DLX.US,D,20230126,000000,19.91,20.16,19.43,19.77,134789,0
+DLX.US,D,20230127,000000,19.69,20.03,19.57,19.99,145983,0
+DLX.US,D,20230130,000000,20.09,20.1,19.65,19.66,174901,0
+DLX.US,D,20230131,000000,19.76,20.1,19.66,19.99,457265,0
+DLX.US,D,20230201,000000,20,20.45,19.68,20.25,332731,0
+DLX.US,D,20230202,000000,20.25,21.5,19.81,21.22,446909,0
+DLX.US,D,20230203,000000,20.92,21.095,20.08,20.43,366309,0
+DLX.US,D,20230206,000000,20.04,20.27,19.62,19.92,250183,0
+DLX.US,D,20230207,000000,19.69,20.505,19.53,20.3,263750,0
+DLX.US,D,20230208,000000,20.18,20.32,19.895,20.05,106052,0
+DLX.US,D,20230209,000000,20.18,20.29,19.27,19.28,164136,0
+DLX.US,D,20230210,000000,19.24,19.65,18.851,19.49,174608,0
+DLX.US,D,20230213,000000,19.53,19.735,19.28,19.49,173809,0
+DLX.US,D,20230214,000000,19.4,19.65,19.06,19.17,156642,0
+DLX.US,D,20230215,000000,19.04,19.67,19.0237,19.55,171112,0
+DLX.US,D,20230216,000000,19.2,19.75,19.14,19.48,209286,0
+DLX.US,D,20230217,000000,19.26,19.2958,18.97,19.11,147328,0
+DLX.US,D,20230221,000000,18.82,18.88,18.38,18.49,189180,0
+DLX.US,D,20230222,000000,18.51,19.05,18.475,18.68,233146,0
+DLX.US,D,20230223,000000,18.79,19.08,18.76,19.08,174836,0
+DLX.US,D,20230224,000000,18.73,18.77,18.25,18.36,167095,0
+DLX.US,D,20230227,000000,18.63,18.87,18.24,18.38,141127,0
+DLX.US,D,20230228,000000,18.33,18.63,18.31,18.44,260823,0
+DLX.US,D,20230301,000000,18.33,18.34,17.59,17.98,246333,0
+DLX.US,D,20230302,000000,17.82,18.17,17.78,18.1,122879,0
+DLX.US,D,20230303,000000,18.19,18.44,17.995,18.39,159734,0
+DLX.US,D,20230306,000000,18.4,18.465,17.35,17.71,374155,0
+DLX.US,D,20230307,000000,17.76,17.88,17.4,17.65,235103,0
+DLX.US,D,20230308,000000,17.67,17.94,17.67,17.9,258872,0
+DLX.US,D,20230309,000000,17.92,18.21,17.695,17.98,230949,0
+DLX.US,D,20230310,000000,17.88,17.88,17.23,17.32,277176,0
+DLX.US,D,20230313,000000,16.96,17.015,15.65,15.89,579188,0
+DLX.US,D,20230314,000000,16.48,16.9,16.2,16.38,342920,0
+DLX.US,D,20230315,000000,15.82,15.93,15.38,15.9,385346,0
+DLX.US,D,20230316,000000,15.69,15.82,15.1,15.38,360750,0
+DLX.US,D,20230317,000000,15.31,15.365,14.36,14.45,1236827,0
+DLX.US,D,20230320,000000,14.75,15.62,14.705,15.15,367939,0
+DLX.US,D,20230321,000000,15.6,16.047,15.5,15.73,280612,0
+DLX.US,D,20230322,000000,15.79,15.87,15.27,15.27,275440,0
+DLX.US,D,20230323,000000,15.36,15.495,14.84,14.98,216493,0
+DLX.US,D,20230324,000000,14.82,15.16,14.73,15.1,190776,0
+DLX.US,D,20230327,000000,15.32,15.595,15.28,15.47,200198,0
+DLX.US,D,20230328,000000,15.44,15.75,15.41,15.49,176324,0
+DLX.US,D,20230329,000000,15.7,15.75,15.43,15.59,189868,0
+DLX.US,D,20230330,000000,15.75,15.9271,15.52,15.66,132375,0
+DLX.US,D,20230331,000000,15.87,16.1,15.73,16,229196,0
+DLX.US,D,20230403,000000,16.05,16.2382,15.85,16.11,208355,0
+DLX.US,D,20230404,000000,16.18,16.18,15.55,15.63,154202,0
+DLX.US,D,20230405,000000,15.5,15.65,15.38,15.5,108279,0
+DLX.US,D,20230406,000000,15.61,15.79,15.525,15.65,124420,0
+DLX.US,D,20230410,000000,15.63,15.86,15.52,15.8,238276,0
+DLX.US,D,20230411,000000,15.94,16.07,15.74,15.78,195505,0
+DLX.US,D,20230412,000000,16.04,16.41,15.45,15.56,201393,0
+DLX.US,D,20230413,000000,15.56,15.83,15.39,15.76,142305,0
+DLX.US,D,20230414,000000,15.74,15.9,15.41,15.56,212070,0
+DLX.US,D,20230417,000000,15.6,15.787,15.38,15.61,168794,0
+DLX.US,D,20230418,000000,15.66,15.66,15.285,15.38,121785,0
+DLX.US,D,20230419,000000,15.35,15.8097,15.32,15.75,188730,0
+DLX.US,D,20230420,000000,15.63,15.65,15.27,15.47,155216,0
+DLX.US,D,20230421,000000,15.58,15.62,15.13,15.14,181950,0
+DLX.US,D,20230424,000000,15.16,15.3569,15.08,15.28,134899,0
+DLX.US,D,20230425,000000,15.17,15.31,14.59,14.72,187055,0
+DLX.US,D,20230426,000000,14.58,14.9191,14.29,14.42,150214,0
+DLX.US,D,20230427,000000,14.43,14.9,14.4044,14.87,165315,0
+DLX.US,D,20230428,000000,14.88,15.34,14.78,15.15,212439,0
+DLX.US,D,20230501,000000,15.14,15.3514,14.81,14.84,171506,0
+DLX.US,D,20230502,000000,14.76,14.76,14.1166,14.29,207753,0
+DLX.US,D,20230503,000000,14.43,14.615,14.16,14.18,203953,0
+DLX.US,D,20230504,000000,15.27,15.27,13.6081,13.8,305374,0
+DLX.US,D,20230505,000000,14.02,14.5567,13.95,14.41,307056,0
+DLX.US,D,20230508,000000,14.61,14.88,14.33,14.71,195684,0
+DLX.US,D,20230509,000000,14.62,14.73,14.32,14.66,152826,0
+DLX.US,D,20230510,000000,15.07,15.07,14.5,14.7,167756,0
+DLX.US,D,20230511,000000,14.63,14.78,14.42,14.7,244668,0
+DLX.US,D,20230512,000000,14.81,14.9631,14.49,14.66,156283,0
+DLX.US,D,20230515,000000,14.69,14.84,14.59,14.72,201930,0
+DLX.US,D,20230516,000000,14.6,14.77,14.5,14.68,208172,0
+DLX.US,D,20230517,000000,14.74,15.34,14.69,15.27,253382,0
+DLX.US,D,20230518,000000,15.22,15.78,15.1058,15.67,215529,0
+DLX.US,D,20230519,000000,15.5,15.5,14.62,14.79,218143,0
+DLX.US,D,20230522,000000,14.87,15.24,14.72,15.08,149558,0
+DLX.US,D,20230523,000000,15.01,15.91,15.01,15.53,201028,0
+DLX.US,D,20230524,000000,15.32,15.41,15.0325,15.27,209381,0
+DLX.US,D,20230525,000000,15.11,15.36,14.641,14.95,138645,0
+DLX.US,D,20230526,000000,14.98,15.22,14.87,15.15,233773,0
+DLX.US,D,20230530,000000,15.16,15.215,14.87,15.05,128623,0
+DLX.US,D,20230531,000000,15,15.38,14.7119,15.22,328412,0
+DLX.US,D,20230601,000000,15.23,15.86,15,15.76,229164,0
+DLX.US,D,20230602,000000,16.1,16.8,16,16.69,238352,0
+DLX.US,D,20230605,000000,16.41,16.45,15.84,16.09,244842,0
+DLX.US,D,20230606,000000,16.19,16.94,16.11,16.78,274978,0
+DLX.US,D,20230607,000000,17.05,17.81,17.05,17.69,279092,0
+DLX.US,D,20230608,000000,17.59,17.63,17.01,17.4,141553,0
+DLX.US,D,20230609,000000,17.09,17.315,16.98,17.15,240190,0
+DLX.US,D,20230612,000000,17.11,17.52,16.95,17.09,189148,0
+DLX.US,D,20230613,000000,17.33,17.65,17.2235,17.39,215487,0
+DLX.US,D,20230614,000000,17.49,17.61,17.21,17.31,166688,0
+DLX.US,D,20230615,000000,17.2,17.46,16.98,17.2,138360,0
+DLX.US,D,20230616,000000,17.31,17.31,16.91,17.15,545558,0
+DLX.US,D,20230620,000000,17.07,17.1,16.86,16.91,185223,0
+DLX.US,D,20230621,000000,16.77,17.1071,16.72,16.78,170156,0
+DLX.US,D,20230622,000000,16.78,16.87,16.3,16.32,257024,0
+DLX.US,D,20230623,000000,16.07,16.38,15.79,16.06,598090,0
+DLX.US,D,20230626,000000,16.01,16.42,15.9501,16.14,193904,0
+DLX.US,D,20230627,000000,16.19,16.56,15.933,16.35,232337,0
+DLX.US,D,20230628,000000,16.41,16.63,16.24,16.61,199675,0
+DLX.US,D,20230629,000000,16.67,17.2,16.575,17.14,209655,0
+DLX.US,D,20230630,000000,17.39,17.5,17.12,17.48,234882,0
+DLX.US,D,20230703,000000,17.41,17.8733,17.41,17.6,156130,0
+DLX.US,D,20230705,000000,17.5,17.545,17.2012,17.47,238343,0
+DLX.US,D,20230706,000000,17.15,17.32,17.01,17.21,197805,0
+DLX.US,D,20230707,000000,17.24,18,17.24,17.82,351030,0
+DLX.US,D,20230710,000000,17.82,18.3,17.82,18.23,199383,0
+DLX.US,D,20230711,000000,18.42,18.6,18.32,18.59,212355,0
+DLX.US,D,20230712,000000,18.96,18.96,18.49,18.5,184585,0
+DLX.US,D,20230713,000000,18.58,18.78,18.34,18.63,272886,0
+DLX.US,D,20230714,000000,18.47,18.5484,18.045,18.44,155992,0
+DLX.US,D,20230717,000000,18.32,18.64,18.21,18.58,125119,0
+DLX.US,D,20230718,000000,18.52,19.01,18.52,18.86,170287,0
+DLX.US,D,20230719,000000,18.9,19.01,18.76,18.94,193980,0
+DLX.US,D,20230720,000000,19.04,19.0757,18.66,18.71,202188,0
+DLX.US,D,20230721,000000,18.79,18.79,17.78,17.8,176613,0
+DLX.US,D,20230724,000000,17.79,18.17,17.7749,18.15,135399,0
+DLX.US,D,20230725,000000,18.06,18.52,17.99,18.51,131903,0
+DLX.US,D,20230726,000000,18.51,18.79,18.46,18.69,163101,0
+DLX.US,D,20230727,000000,18.8,18.82,18.36,18.47,166392,0
+DLX.US,D,20230728,000000,18.71,18.84,18.4,18.47,160206,0
+DLX.US,D,20230731,000000,18.49,18.99,18.49,18.99,197897,0
+DLX.US,D,20230801,000000,18.96,18.96,18.56,18.8,131765,0
+DLX.US,D,20230802,000000,18.51,18.83,18.5,18.61,128451,0
+DLX.US,D,20230803,000000,19.38,20.17,19.1,19.88,597919,0
+DLX.US,D,20230804,000000,20.13,20.93,20.055,20.57,416865,0
+DLX.US,D,20230807,000000,20.59,21.59,20.59,21.57,293404,0
+DLX.US,D,20230808,000000,21.13,21.49,20.38,21.47,602195,0
+DLX.US,D,20230809,000000,21.28,21.385,20.37,20.43,188721,0
+DLX.US,D,20230810,000000,20.47,20.61,20.13,20.45,172391,0
+DLX.US,D,20230811,000000,20.4,20.71,20.4,20.69,156305,0
+DLX.US,D,20230814,000000,20.52,21.02,20.17,21.01,250292,0
+DLX.US,D,20230815,000000,20.86,20.88,20.05,20.22,204251,0
+DLX.US,D,20230816,000000,20.3,20.5,20.14,20.37,156058,0
+DLX.US,D,20230817,000000,20.43,20.57,20.185,20.37,211638,0
+DLX.US,D,20230818,000000,19.88,20.16,19.8,19.9,164257,0
+DLX.US,D,20230821,000000,19.74,19.86,19.41,19.46,172753,0
+DLX.US,D,20230822,000000,19.56,19.7699,19.252,19.46,166589,0
+DLX.US,D,20230823,000000,19.49,19.68,18.7325,19.55,492289,0
+DLX.US,D,20230824,000000,19.42,19.66,19.2,19.28,240349,0
+DLX.US,D,20230825,000000,19.43,19.6,19.19,19.44,126501,0
+DLX.US,D,20230828,000000,19.49,20.5,19.49,20.19,247272,0
+DLX.US,D,20230829,000000,20.18,20.5,20.05,20.49,223357,0
+DLX.US,D,20230830,000000,20.51,20.68,20.51,20.62,119334,0
+DLX.US,D,20230831,000000,20.52,20.73,20.22,20.22,283314,0
+DLX.US,D,20230901,000000,20.44,20.69,20.28,20.62,206373,0
+DLX.US,D,20230905,000000,20.38,20.4092,19.47,19.51,200920,0
+DLX.US,D,20230906,000000,19.63,19.87,19.58,19.74,163221,0
+DLX.US,D,20230907,000000,19.5,19.63,19.21,19.54,278246,0
+DLX.US,D,20230908,000000,19.56,19.62,19.255,19.43,157594,0
+DLX.US,D,20230911,000000,19.66,19.99,19.385,19.85,232695,0
+DLX.US,D,20230912,000000,19.64,19.85,19.57,19.57,162290,0
+DLX.US,D,20230913,000000,19.6,19.6,19.27,19.37,211833,0
+DLX.US,D,20230914,000000,19.67,20.09,19.67,20.05,160483,0
+DLX.US,D,20230915,000000,19.92,20.09,19.76,19.85,841545,0
+DLX.US,D,20230918,000000,19.95,20.03,19.7,19.72,180702,0
+DLX.US,D,20230919,000000,19.74,20.22,19.62,20.08,178557,0
+DLX.US,D,20230920,000000,20.25,20.58,20.05,20.05,163201,0
+DLX.US,D,20230921,000000,19.73,20.21,19.7,20.12,225734,0
+DLX.US,D,20230922,000000,20.29,20.39,19.58,19.58,182856,0
+DLX.US,D,20230925,000000,19.49,19.5756,19.22,19.38,231517,0
+DLX.US,D,20230926,000000,19.23,19.4,18.48,18.67,310159,0
+DLX.US,D,20230927,000000,18.96,19.3,18.81,19.17,212292,0
+DLX.US,D,20230928,000000,19.17,19.57,19.08,19.15,262527,0
+DLX.US,D,20230929,000000,19.25,19.3,18.81,18.89,345814,0
+DLX.US,D,20231002,000000,18.86,18.975,18.47,18.51,258582,0
+DLX.US,D,20231003,000000,18.39,18.48,17.9902,18.29,261998,0
+DLX.US,D,20231004,000000,18.33,18.53,17.985,18.26,215445,0
+DLX.US,D,20231005,000000,18.25,18.54,18.19,18.41,222087,0
+DLX.US,D,20231006,000000,18.34,18.71,18.07,18.41,145009,0
+DLX.US,D,20231009,000000,18.3,18.81,18.1,18.61,119284,0
+DLX.US,D,20231010,000000,18.72,19.11,18.4993,18.89,164904,0
+DLX.US,D,20231011,000000,18.92,19.07,18.637,18.84,126779,0
+DLX.US,D,20231012,000000,18.85,18.85,18.29,18.48,171203,0
+DLX.US,D,20231013,000000,18.56,18.56,17.79,17.97,124188,0
+DLX.US,D,20231016,000000,18.22,18.77,17.9885,18.41,143352,0
+DLX.US,D,20231017,000000,18.3,18.84,18.3,18.57,195009,0
+DLX.US,D,20231018,000000,18.33,18.44,18.03,18.2,122279,0
+DLX.US,D,20231019,000000,18.19,18.38,17.85,17.89,134998,0
+DLX.US,D,20231020,000000,17.96,17.98,17.71,17.84,171370,0
+DLX.US,D,20231023,000000,17.79,18.055,17.4,17.47,176460,0
+DLX.US,D,20231024,000000,17.65,17.76,17.37,17.53,126427,0
+DLX.US,D,20231025,000000,17.27,17.315,16.72,16.87,197240,0
+DLX.US,D,20231026,000000,17.01,17.414,16.9,17.27,163881,0
+DLX.US,D,20231027,000000,17.2,17.22,16.75,16.87,176063,0
+DLX.US,D,20231030,000000,17.09,17.32,16.84,17.05,129855,0
+DLX.US,D,20231031,000000,17.03,17.15,16.91,17.05,147923,0
+DLX.US,D,20231101,000000,16.91,16.95,16,16.19,562149,0
+DLX.US,D,20231102,000000,16.74,17.63,16.41,17.61,470644,0
+DLX.US,D,20231103,000000,18.19,18.65,18.0532,18.53,254007,0
+DLX.US,D,20231106,000000,18.54,18.66,18.36,18.58,183192,0
+DLX.US,D,20231107,000000,18.56,18.76,18.06,18.26,146498,0
+DLX.US,D,20231108,000000,18.45,18.45,17.96,18.04,148354,0
+DLX.US,D,20231109,000000,18.11,18.15,17.61,17.63,124507,0
+DLX.US,D,20231110,000000,17.72,18.07,17.485,17.93,128055,0
+DLX.US,D,20231113,000000,17.73,17.96,17.51,17.8,161550,0
+DLX.US,D,20231114,000000,18.73,19.115,18.68,19.09,203697,0
+DLX.US,D,20231115,000000,19.11,19.5,18.8755,19.08,157437,0
+DLX.US,D,20231116,000000,18.91,19.06,18.71,18.78,199484,0
+DLX.US,D,20231117,000000,18.71,18.73,18.46,18.7,209915,0
+DLX.US,D,20231120,000000,18.64,18.87,18.42,18.78,151578,0
+DLX.US,D,20231121,000000,18.6,18.6,18.26,18.29,107077,0
+DLX.US,D,20231122,000000,18.38,18.5127,18.1,18.1,98072,0
+DLX.US,D,20231124,000000,18.14,18.178,17.99,18.07,70701,0
+DLX.US,D,20231127,000000,18.04,18.09,17.76,17.81,163436,0
+DLX.US,D,20231128,000000,17.8,18.06,17.6,17.82,178535,0
+DLX.US,D,20231129,000000,18.03,18.35,17.99,18.21,203878,0
+DLX.US,D,20231130,000000,18.31,18.36,18.05,18.29,335288,0
+DLX.US,D,20231201,000000,18.23,18.87,18.11,18.81,269925,0
+DLX.US,D,20231204,000000,18.68,19.26,18.68,19.17,217108,0
+DLX.US,D,20231205,000000,19.2,19.2,18.37,18.9,321881,0
+DLX.US,D,20231206,000000,19,19.235,18.291,18.43,221888,0
+DLX.US,D,20231207,000000,18.35,18.58,18.26,18.53,189081,0
+DLX.US,D,20231208,000000,18.45,18.705,18.34,18.43,166719,0
+DLX.US,D,20231211,000000,18.45,18.76,18.43,18.72,267919,0
+DLX.US,D,20231212,000000,18.77,19.09,18.57,18.74,238729,0
+DLX.US,D,20231213,000000,18.72,19.62,18.3839,19.51,460663,0
+DLX.US,D,20231214,000000,19.99,20.51,19.66,19.84,292463,0
+DLX.US,D,20231215,000000,20.09,20.09,19.43,19.46,1119129,0
+DLX.US,D,20231218,000000,19.51,19.57,19.11,19.34,310190,0
+DLX.US,D,20231219,000000,19.49,20.31,19.49,20.31,339331,0
+DLX.US,D,20231220,000000,20.16,20.72,19.83,20.05,273263,0
+DLX.US,D,20231221,000000,20.19,20.34,19.94,20.31,125017,0
+DLX.US,D,20231222,000000,20.56,21.01,20.44,21,188143,0
+DLX.US,D,20231226,000000,21.03,21.575,20.8914,21.48,153623,0
+DLX.US,D,20231227,000000,21.46,21.86,21.39,21.68,218067,0
+DLX.US,D,20231228,000000,21.5,21.84,21.5,21.67,164794,0
+DLX.US,D,20231229,000000,21.66,21.97,21.3801,21.45,212053,0
+DLX.US,D,20240102,000000,21.36,21.62,21.21,21.5,357259,0
+DLX.US,D,20240103,000000,21.33,21.33,20.454,20.48,220151,0
+DLX.US,D,20240104,000000,20.6,20.71,20.36,20.45,206106,0
+DLX.US,D,20240105,000000,20.35,20.7281,20.0919,20.46,173875,0
+DLX.US,D,20240108,000000,20.52,20.67,20.42,20.48,233503,0
+DLX.US,D,20240109,000000,20.15,20.3925,19.81,20.27,197632,0
+DLX.US,D,20240110,000000,20.15,20.28,20,20.25,136720,0
+DLX.US,D,20240111,000000,20.13,20.24,19.715,20.08,252425,0
+DLX.US,D,20240112,000000,20.43,20.51,19.96,20.05,109351,0
+DLX.US,D,20240116,000000,19.8,19.89,19.57,19.58,171865,0
+DLX.US,D,20240117,000000,19.34,19.545,19.01,19.19,116575,0
+DLX.US,D,20240118,000000,19.43,19.43,18.93,19.05,239338,0
+DLX.US,D,20240119,000000,19.16,19.4,18.8313,19.38,202045,0
+DLX.US,D,20240122,000000,19.66,20.21,19.66,20.18,269181,0
+DLX.US,D,20240123,000000,20.37,20.44,19.9101,20,183438,0
+DLX.US,D,20240124,000000,20.35,20.36,19.75,19.83,210055,0
+DLX.US,D,20240125,000000,20.18,20.21,19.83,20.01,192677,0
+DLX.US,D,20240126,000000,20.2,20.35,19.96,20.01,192204,0
+DLX.US,D,20240129,000000,20.08,20.26,19.81,20.14,209239,0
+DLX.US,D,20240130,000000,19.97,20.09,19.68,19.69,183990,0
+DLX.US,D,20240131,000000,19.74,19.74,18.87,18.91,325369,0
+DLX.US,D,20240201,000000,19.81,20.7,19.5,20.41,524486,0
+DLX.US,D,20240202,000000,20.01,21.05,19.87,20.8,315421,0
+DLX.US,D,20240205,000000,20.39,20.59,20.1,20.4,264781,0
+DLX.US,D,20240206,000000,20.28,21.05,20.28,20.84,257420,0
+DLX.US,D,20240207,000000,20.9,20.9481,20.35,20.39,228973,0
+DLX.US,D,20240208,000000,20.38,20.51,20.22,20.42,198971,0
+DLX.US,D,20240209,000000,20.4,20.4,19.77,20.16,227911,0
+DLX.US,D,20240212,000000,20.1,20.83,20.04,20.74,232228,0
+DLX.US,D,20240213,000000,19.88,20.04,19.25,19.49,260753,0
+DLX.US,D,20240214,000000,19.8,20.0785,19.595,19.95,211258,0
+DLX.US,D,20240215,000000,20.1,20.83,20.0645,20.81,257559,0
+DLX.US,D,20240216,000000,20.39,20.39,19.99,20.12,289281,0
+DLX.US,D,20240220,000000,19.72,20.01,19.635,19.83,195261,0
+DLX.US,D,20240221,000000,19.69,19.76,19.28,19.47,166329,0
+DLX.US,D,20240222,000000,19.44,19.455,18.94,19.1,183767,0
+DLX.US,D,20240223,000000,19.03,19.38,19,19.22,249916,0
+DLX.US,D,20240226,000000,19.07,19.33,18.89,19.24,225871,0
+DLX.US,D,20240227,000000,19.41,19.65,19.3214,19.39,150514,0
+DLX.US,D,20240228,000000,19.18,19.3032,18.96,19.01,106051,0
+DLX.US,D,20240229,000000,19.37,19.56,19.145,19.41,181411,0
+DLX.US,D,20240301,000000,19.35,19.43,19,19.41,192657,0
+DLX.US,D,20240304,000000,19.44,19.49,19.15,19.16,129495,0
+DLX.US,D,20240305,000000,19,19.4,18.95,18.97,147352,0
+DLX.US,D,20240306,000000,19.18,19.18,18.82,18.87,124102,0
+DLX.US,D,20240307,000000,19.1,19.3,19.03,19.15,121899,0
+DLX.US,D,20240308,000000,19.32,19.54,19.24,19.33,119770,0
+DLX.US,D,20240311,000000,19.14,19.24,18.98,19.23,127962,0
+DLX.US,D,20240312,000000,19.14,19.365,18.9479,19.2,137115,0
+DLX.US,D,20240313,000000,19.1,19.36,19.1,19.21,176847,0
+DLX.US,D,20240314,000000,19.05,19.22,18.63,18.81,245761,0
+DLX.US,D,20240315,000000,18.64,19.9,18.64,19.55,866640,0
+DLX.US,D,20240318,000000,19.47,19.76,19.29,19.48,241650,0
+DLX.US,D,20240319,000000,19.34,19.95,19.28,19.87,176245,0
+DLX.US,D,20240320,000000,19.76,20.56,19.735,20.49,243311,0
+DLX.US,D,20240321,000000,20.63,20.99,20.63,20.77,317902,0
+DLX.US,D,20240322,000000,20.89,20.99,20.4,20.43,175708,0
+DLX.US,D,20240325,000000,20.52,20.7,20.47,20.49,121036,0
+DLX.US,D,20240326,000000,20.61,20.62,19.89,19.9,201098,0
+DLX.US,D,20240327,000000,20.16,20.59,20.16,20.57,191314,0
+DLX.US,D,20240328,000000,20.61,20.71,20.39,20.59,230475,0
+DLX.US,D,20240401,000000,20.63,20.63,20.16,20.18,263726,0
+DLX.US,D,20240402,000000,20.01,20.03,19.74,19.97,191651,0
+DLX.US,D,20240403,000000,19.8,20.215,19.8,20.15,131528,0
+DLX.US,D,20240404,000000,20.41,20.51,19.85,19.88,124925,0
+DLX.US,D,20240405,000000,19.78,20.02,19.58,19.77,131179,0
+DLX.US,D,20240408,000000,19.92,19.98,19.7,19.93,110306,0
+DLX.US,D,20240409,000000,19.98,20.26,19.89,20.19,98805,0
+DLX.US,D,20240410,000000,19.63,19.83,19.065,19.35,218100,0
+DLX.US,D,20240411,000000,19.41,19.555,19.35,19.53,211112,0
+DLX.US,D,20240412,000000,19.34,19.48,19.2,19.3,111597,0
+DLX.US,D,20240415,000000,19.33,19.57,18.96,19.09,128071,0
+DLX.US,D,20240416,000000,18.96,18.96,18.57,18.68,127253,0
+DLX.US,D,20240417,000000,18.94,19.03,18.74,18.79,151592,0
+DLX.US,D,20240418,000000,18.8,19.21,18.71,18.95,219721,0
+DLX.US,D,20240419,000000,19.65,19.85,19.23,19.72,231436,0
+DLX.US,D,20240422,000000,19.77,20.03,19.57,19.82,156789,0
+DLX.US,D,20240423,000000,19.79,20.51,19.79,20.48,279266,0
+DLX.US,D,20240424,000000,20.36,20.65,20.17,20.29,172669,0
+DLX.US,D,20240425,000000,20.14,20.19,19.87,20.05,206858,0
+DLX.US,D,20240426,000000,20.03,20.37,19.965,20.35,160235,0
+DLX.US,D,20240429,000000,20.54,20.75,20.29,20.33,187098,0
+DLX.US,D,20240430,000000,20.08,20.175,19.71,19.75,279352,0
+DLX.US,D,20240501,000000,19.75,20.14,19.5979,19.89,274247,0
+DLX.US,D,20240502,000000,20.75,21.97,20.22,21.57,580852,0
+DLX.US,D,20240503,000000,21.87,21.96,21.06,21.52,254665,0
+DLX.US,D,20240506,000000,21.86,22.217,21.58,21.96,229908,0
+DLX.US,D,20240507,000000,21.97,22.65,21.94,22.16,257002,0
+DLX.US,D,20240508,000000,21.96,22.28,21.87,22.16,140547,0
+DLX.US,D,20240509,000000,22.25,22.72,22.15,22.62,199435,0
+DLX.US,D,20240510,000000,22.71,22.8299,22.38,22.72,205790,0
+DLX.US,D,20240513,000000,22.97,23.06,22.7,22.91,226294,0
+DLX.US,D,20240514,000000,23.42,23.91,23.2828,23.65,325583,0
+DLX.US,D,20240515,000000,23.93,24,23.14,23.25,303971,0
+DLX.US,D,20240516,000000,23.15,23.49,22.96,23.43,310397,0
+DLX.US,D,20240517,000000,23.22,23.27,22.87,23.03,241415,0
+DLX.US,D,20240520,000000,23.07,23.2663,22.73,22.74,243232,0
+DLX.US,D,20240521,000000,22.74,22.85,22.55,22.82,200898,0
+DLX.US,D,20240522,000000,22.63,22.745,22.42,22.51,166198,0
+DLX.US,D,20240523,000000,22.57,22.8,22.24,22.36,249599,0
+DLX.US,D,20240524,000000,22.6,22.735,22.21,22.43,141559,0
+DLX.US,D,20240528,000000,22.64,22.66,21.8392,22.13,190899,0
+DLX.US,D,20240529,000000,21.82,22.18,21.63,22.02,232999,0
+DLX.US,D,20240530,000000,22.27,22.57,22.1717,22.57,204467,0
+DLX.US,D,20240531,000000,22.74,23.08,22.64,22.73,620558,0
+DLX.US,D,20240603,000000,23.11,23.19,22.5501,23.12,282063,0
+DLX.US,D,20240604,000000,22.85,23.03,22.54,22.8,181470,0
+DLX.US,D,20240605,000000,22.91,22.99,22.51,22.52,131299,0
+DLX.US,D,20240606,000000,22.31,22.6525,22.26,22.28,183047,0
+DLX.US,D,20240607,000000,22.1,22.225,21.73,21.8,202604,0
+DLX.US,D,20240610,000000,21.51,21.79,21.27,21.68,166565,0
+DLX.US,D,20240611,000000,21.46,22.36,21.36,22.19,318980,0
+DLX.US,D,20240612,000000,23,23,22.31,22.49,271997,0
+DLX.US,D,20240613,000000,22.27,22.27,21.71,21.86,317221,0
+DLX.US,D,20240614,000000,21.58,21.635,21.28,21.52,188216,0
+DLX.US,D,20240617,000000,21.43,21.82,21.25,21.78,187710,0
+DLX.US,D,20240618,000000,21.8,22,21.65,21.67,171123,0
+DLX.US,D,20240620,000000,21.77,21.85,21.46,21.58,171774,0
+DLX.US,D,20240621,000000,21.62,21.87,21.46,21.67,988908,0
+DLX.US,D,20240624,000000,21.84,22.08,21.75,21.78,221641,0
+DLX.US,D,20240625,000000,21.67,21.813,21.44,21.69,139722,0
+DLX.US,D,20240626,000000,21.51,21.94,21.4785,21.85,179322,0
+DLX.US,D,20240627,000000,21.99,22.03,21.63,21.84,157702,0
+DLX.US,D,20240628,000000,22.12,22.48,21.86,22.46,616715,0
+DLX.US,D,20240701,000000,22.44,22.44,21.76,22.02,247434,0
+DLX.US,D,20240702,000000,22.09,22.2199,21.96,22.07,173176,0
+DLX.US,D,20240703,000000,22.06,22.24,21.91,22.17,99564,0
+DLX.US,D,20240705,000000,22.03,22.16,21.53,21.58,190474,0
+DLX.US,D,20240708,000000,21.83,22.09,21.745,21.88,147335,0
+DLX.US,D,20240709,000000,21.79,21.89,21.5,21.54,164984,0
+DLX.US,D,20240710,000000,21.59,21.655,21.37,21.44,137983,0
+DLX.US,D,20240711,000000,22.1,22.37,21.8,22.14,260539,0
+DLX.US,D,20240712,000000,22.45,22.45,22.06,22.28,289921,0
+DLX.US,D,20240715,000000,22.56,23.05,22.35,22.8,319081,0
+DLX.US,D,20240716,000000,23.07,23.84,23.04,23.64,275567,0
+DLX.US,D,20240717,000000,23.34,24.19,23.29,24.13,303019,0
+DLX.US,D,20240718,000000,23.93,24.545,23.77,23.87,278983,0
+DLX.US,D,20240719,000000,23.82,23.92,23.37,23.4,173804,0
+DLX.US,D,20240722,000000,23.5,24.14,23.22,24.01,206917,0
+DLX.US,D,20240723,000000,24,24.6,23.72,24.59,288374,0
+DLX.US,D,20240724,000000,24.39,24.66,23.9,23.94,224229,0
+DLX.US,D,20240725,000000,23.93,24.56,23.93,24.06,319269,0
+DLX.US,D,20240726,000000,24.42,24.565,24.22,24.44,211258,0
+DLX.US,D,20240729,000000,24.51,24.51,23.89,24.16,301092,0
+DLX.US,D,20240730,000000,24.27,24.48,23.96,24.02,227363,0
+DLX.US,D,20240731,000000,24.06,24.87,24.06,24.38,281923,0
+DLX.US,D,20240801,000000,23.31,24.6,21.132,21.86,664340,0
+DLX.US,D,20240802,000000,21,21.12,20.6,20.65,342127,0
+DLX.US,D,20240805,000000,19.53,20.08,19.22,19.53,371963,0
+DLX.US,D,20240806,000000,19.38,19.75,19.22,19.59,253016,0
+DLX.US,D,20240807,000000,19.84,19.86,19.18,19.36,256508,0
+DLX.US,D,20240808,000000,19.72,19.72,19.18,19.24,276160,0
+DLX.US,D,20240809,000000,19.24,19.28,18.9,19.09,213521,0
+DLX.US,D,20240812,000000,19.15,19.15,18.715,18.99,223126,0
+DLX.US,D,20240813,000000,19.2,19.29,18.83,19.22,257354,0
+DLX.US,D,20240814,000000,19.34,19.34,18.85,19.27,182955,0
+DLX.US,D,20240815,000000,19.8,20.33,19.7,19.93,240594,0
+DLX.US,D,20240816,000000,19.85,20.31,19.77,20.04,165832,0
+DLX.US,D,20240819,000000,19.95,19.985,19.743,19.89,199197,0
+DLX.US,D,20240820,000000,19.77,19.83,19.53,19.65,195633,0
+DLX.US,D,20240821,000000,19.8,19.81,19.51,19.6,135773,0
+DLX.US,D,20240822,000000,19.62,19.6523,19.37,19.39,150031,0
+DLX.US,D,20240823,000000,19.68,20.6,19.54,20.41,212663,0
+DLX.US,D,20240826,000000,20.61,20.83,20.33,20.5,199712,0
+DLX.US,D,20240827,000000,20.29,20.55,20.21,20.35,134509,0
+DLX.US,D,20240828,000000,20.34,20.66,20.27,20.38,200726,0
+DLX.US,D,20240829,000000,20.66,20.74,20.35,20.37,180368,0
+DLX.US,D,20240830,000000,20.52,20.6699,20.35,20.59,180232,0
+DLX.US,D,20240903,000000,20.37,20.475,19.67,19.72,340406,0
+DLX.US,D,20240904,000000,19.75,20.15,19.7,19.71,187072,0
+DLX.US,D,20240905,000000,19.85,19.985,19.68,19.78,183512,0
+DLX.US,D,20240906,000000,19.83,19.89,19.08,19.11,186327,0
+DLX.US,D,20240909,000000,19.1,19.215,18.83,18.84,226200,0
+DLX.US,D,20240910,000000,18.91,19.17,18.845,19.15,184953,0
+DLX.US,D,20240911,000000,18.98,19.23,18.5,18.93,302600,0
+DLX.US,D,20240912,000000,19.06,19.54,18.975,19.15,286346,0
+DLX.US,D,20240913,000000,19.48,19.86,19.39,19.84,167473,0
+DLX.US,D,20240916,000000,19.95,20.07,19.67,20.05,192429,0
+DLX.US,D,20240917,000000,20.29,20.3,19.72,19.73,220361,0
+DLX.US,D,20240918,000000,19.87,20.51,19.66,19.81,198642,0
+DLX.US,D,20240919,000000,20.34,20.39,19.82,19.99,266365,0
+DLX.US,D,20240920,000000,19.76,19.87,19.36,19.39,975812,0
+DLX.US,D,20240923,000000,19.44,19.68,19.38,19.5,199125,0
+DLX.US,D,20240924,000000,19.59,19.695,19.46,19.49,179173,0
+DLX.US,D,20240925,000000,19.5,19.5,18.885,18.94,192421,0
+DLX.US,D,20240926,000000,19.17,19.32,19.0623,19.18,181169,0
+DLX.US,D,20240927,000000,19.43,19.64,19.1,19.21,202318,0
+DLX.US,D,20240930,000000,19.1004,19.5,19.1,19.49,178717,0
+DLX.US,D,20241001,000000,19.31,19.42,18.95,19.15,241889,0
+DLX.US,D,20241002,000000,19.08,19.2599,18.815,18.88,186072,0
+DLX.US,D,20241003,000000,18.7,18.79,18.51,18.66,187699,0
+DLX.US,D,20241004,000000,18.99,19.29,18.91,19.27,196145,0
+DLX.US,D,20241007,000000,19.19,19.31,19.0564,19.28,163403,0
+DLX.US,D,20241008,000000,19.34,19.34,18.96,18.97,207178,0
+DLX.US,D,20241009,000000,19,19.23,18.88,18.89,109869,0
+DLX.US,D,20241010,000000,18.7,18.82,18.48,18.76,225230,0
+DLX.US,D,20241011,000000,18.76,19.29,18.76,19.27,142049,0
+DLX.US,D,20241014,000000,19.22,19.25,19.04,19.11,106413,0
+DLX.US,D,20241015,000000,19.02,19.66,19.02,19.48,200892,0
+DLX.US,D,20241016,000000,19.67,19.81,19.38,19.69,229979,0
+DLX.US,D,20241017,000000,19.68,19.82,19.445,19.8,166787,0
+DLX.US,D,20241018,000000,19.8,19.8,19.4141,19.49,199696,0
+DLX.US,D,20241021,000000,19.5,19.5,18.96,18.98,196482,0
+DLX.US,D,20241022,000000,19.04,19.315,18.94,19.14,155693,0
+DLX.US,D,20241023,000000,19.07,19.2,18.65,18.86,153230,0
+DLX.US,D,20241024,000000,19,19,18.7,18.94,151849,0
+DLX.US,D,20241025,000000,19,19.11,18.56,18.62,149024,0
+DLX.US,D,20241028,000000,18.73,19.28,18.73,19.17,169412,0
+DLX.US,D,20241029,000000,19.01,19.23,18.93,19.22,184928,0
+DLX.US,D,20241030,000000,19.1,19.645,19.1,19.36,188259,0
+DLX.US,D,20241031,000000,19.28,19.28,18.74,18.76,171951,0
+DLX.US,D,20241101,000000,18.91,19.07,18.69,18.87,183719,0
+DLX.US,D,20241104,000000,18.8,19.11,18.77,18.78,181763,0
+DLX.US,D,20241105,000000,18.76,19.13,18.71,19.11,226395,0
+DLX.US,D,20241106,000000,19.75,20.885,19.71,20.7,482845,0
+DLX.US,D,20241107,000000,22,23.215,21.14,22.65,572194,0
+DLX.US,D,20241108,000000,22.52,23.4,22.12,23.32,381067,0
+DLX.US,D,20241111,000000,23.555,24.37,23.39,24.16,385332,0
+DLX.US,D,20241112,000000,24,24.325,23.67,23.7,262609,0
+DLX.US,D,20241113,000000,23.9,24.45,23.81,24.12,278001,0
+DLX.US,D,20241114,000000,24.165,24.165,23.0108,23.34,282478,0
+DLX.US,D,20241115,000000,23.5,23.765,23.08,23.21,223545,0
+DLX.US,D,20241118,000000,23.25,23.6,23.14,23.41,286633,0
+DLX.US,D,20241119,000000,22.75,23.12,22.61,22.76,296647,0
+DLX.US,D,20241120,000000,22.56,22.6919,22.15,22.5,211517,0
+DLX.US,D,20241121,000000,22.59,22.96,22.35,22.95,252150,0
+DLX.US,D,20241122,000000,23.14,23.46,23.04,23.25,198832,0
+DLX.US,D,20241125,000000,23.5,23.775,23.3,23.43,310633,0
+DLX.US,D,20241126,000000,23.495,23.78,23.25,23.61,303730,0
+DLX.US,D,20241127,000000,23.75,23.99,23.07,23.27,193223,0
+DLX.US,D,20241129,000000,23.3,23.5827,23.13,23.17,97848,0
+DLX.US,D,20241202,000000,23.2941,23.92,22.95,23.77,243986,0
+DLX.US,D,20241203,000000,23.7,23.7,23.05,23.41,160668,0
+DLX.US,D,20241204,000000,23.425,23.71,23.26,23.68,206946,0
+DLX.US,D,20241205,000000,23.63,23.78,23.3,23.33,183502,0
+DLX.US,D,20241206,000000,23.32,23.57,23.04,23.29,148646,0
+DLX.US,D,20241209,000000,23.32,23.7216,23.3,23.54,189508,0
+DLX.US,D,20241210,000000,23.54,23.79,23.15,23.58,179453,0
+DLX.US,D,20241211,000000,23.73,23.99,23.52,23.87,407689,0
+DLX.US,D,20241212,000000,23.86,24.3,23.6275,23.78,261999,0
+DLX.US,D,20241213,000000,23.525,23.61,22.94,23.32,329280,0
+DLX.US,D,20241216,000000,23.14,23.79,23.14,23.58,230304,0
+DLX.US,D,20241217,000000,23.36,23.55,23.17,23.27,234042,0
+DLX.US,D,20241218,000000,23.32,23.43,21.73,21.9,329815,0
+DLX.US,D,20241219,000000,22.41,22.63,22,22.4,339302,0
+DLX.US,D,20241220,000000,22.0317,22.87,22.01,22.24,878178,0
+DLX.US,D,20241223,000000,22.22,22.42,21.93,22.32,177240,0
+DLX.US,D,20241224,000000,22.15,22.66,22.06,22.62,103801,0
+DLX.US,D,20241226,000000,22.41,23.04,22.38,22.99,116024,0
+DLX.US,D,20241227,000000,22.8914,23.075,22.25,22.44,145316,0
+DLX.US,D,20241230,000000,22.225,22.98,22.09,22.77,205472,0
+DLX.US,D,20241231,000000,22.89,23.05,22.55,22.59,153686,0
+DLX.US,D,20250102,000000,22.92,22.96,22.22,22.47,156616,0
+DLX.US,D,20250103,000000,22.73,22.73,22.31,22.67,285094,0
+DLX.US,D,20250106,000000,22.68,22.89,22.44,22.51,270838,0
+DLX.US,D,20250107,000000,22.79,22.82,22.08,22.28,239923,0
+DLX.US,D,20250108,000000,22.0817,22.0817,21.7084,21.99,209927,0
+DLX.US,D,20250110,000000,21.55,21.77,21.145,21.21,243054,0
+DLX.US,D,20250113,000000,21.06,21.6,21,21.56,223564,0
+DLX.US,D,20250114,000000,21.85,22.145,21.8,22.08,186381,0
+DLX.US,D,20250115,000000,22.84,22.84,22.34,22.56,190061,0
+DLX.US,D,20250116,000000,22.56,22.66,22.325,22.36,115515,0
+DLX.US,D,20250117,000000,22.66,22.71,22.37,22.51,152449,0
+DLX.US,D,20250121,000000,22.63,22.98,22.63,22.85,176477,0
+DLX.US,D,20250122,000000,22.62,22.74,22.055,22.32,249245,0
+DLX.US,D,20250123,000000,22.32,22.36,22.09,22.2,243298,0
+DLX.US,D,20250124,000000,22.0127,22.365,21.99,22.1,162185,0
+DLX.US,D,20250127,000000,22.04,22.81,22.04,22.76,325553,0
+DLX.US,D,20250128,000000,22.725,23.22,22.63,23.05,268779,0
+DLX.US,D,20250129,000000,23.145,23.3,22.6,22.88,240669,0
+DLX.US,D,20250130,000000,23.16,23.87,23.13,23.42,269789,0
+DLX.US,D,20250131,000000,23.59,23.68,23.055,23.19,299562,0
+DLX.US,D,20250203,000000,22.55,23.235,22.5,22.81,216550,0
+DLX.US,D,20250204,000000,22.66,23.08,22.56,22.86,1307386,0
+DLX.US,D,20250205,000000,23.055,23.055,22.28,22.58,379125,0
+DLX.US,D,20250206,000000,22.74,22.74,18.59,20.02,1158908,0
+DLX.US,D,20250207,000000,19.84,19.92,18.375,18.87,826825,0
+DLX.US,D,20250210,000000,18.94,19.23,18.94,19.01,440933,0
+DLX.US,D,20250211,000000,18.83,19,18.43,18.56,371013,0
+DLX.US,D,20250212,000000,18.25,18.49,17.92,18.38,454727,0
+DLX.US,D,20250213,000000,18.5,18.64,18.24,18.63,328202,0
+DLX.US,D,20250214,000000,18.74,19.04,18.65,18.92,310499,0
+DLX.US,D,20250218,000000,18.64,18.74,17.96,17.98,418523,0
+DLX.US,D,20250219,000000,17.84,18.0997,17.58,17.86,537672,0
+DLX.US,D,20250220,000000,17.835,17.96,17.35,17.35,510578,0
+DLX.US,D,20250221,000000,17.51,17.6445,17.01,17.03,459121,0
+DLX.US,D,20250224,000000,17.15,17.22,16.85,16.85,398653,0
+DLX.US,D,20250225,000000,16.95,17.1066,16.53,16.59,494096,0
+DLX.US,D,20250226,000000,16.6,16.765,16.18,16.29,494999,0
+DLX.US,D,20250227,000000,16.245,16.3981,16.01,16.22,411434,0
+DLX.US,D,20250228,000000,16.25,16.66,16.2,16.46,428986,0
+DLX.US,D,20250303,000000,16.55,16.6,15.7398,15.81,482814,0
+DLX.US,D,20250304,000000,15.4996,15.725,15.13,15.43,621989,0
+DLX.US,D,20250305,000000,15.41,15.65,15.33,15.58,457650,0
+DLX.US,D,20250306,000000,15.41,16.05,15.41,15.97,340138,0
+DLX.US,D,20250307,000000,15.9,16.399,15.82,16.36,346257,0
+DLX.US,D,20250310,000000,16.275,16.78,16.15,16.26,592212,0
+DLX.US,D,20250311,000000,16.35,16.4589,15.61,15.84,486759,0
+DLX.US,D,20250312,000000,15.885,15.95,15.39,15.63,406998,0
+DLX.US,D,20250313,000000,15.692,15.88,15.415,15.62,273079,0
+DLX.US,D,20250314,000000,15.76,16,15.63,15.84,284147,0
+DLX.US,D,20250317,000000,15.8746,16.1767,15.81,16.04,275061,0
+DLX.US,D,20250318,000000,15.96,16.08,15.76,15.89,331104,0
+DLX.US,D,20250319,000000,16.0358,16.33,15.93,16.23,266667,0
+DLX.US,D,20250320,000000,16.125,16.57,16.0583,16.23,296537,0
+DLX.US,D,20250321,000000,16.0616,16.1398,15.86,16.02,580854,0
+DLX.US,D,20250324,000000,16.0775,16.32,16.05,16.14,196942,0
+DLX.US,D,20250325,000000,16.15,16.202,15.76,15.8,201224,0
+DLX.US,D,20250326,000000,15.895,16.11,15.87,15.97,201649,0
+DLX.US,D,20250327,000000,15.87,16.49,15.87,16.4,319258,0
+DLX.US,D,20250328,000000,16.3,16.3838,15.68,15.87,272763,0
+DLX.US,D,20250331,000000,15.61,15.895,15.59,15.81,271074,0
+DLX.US,D,20250401,000000,15.715,15.89,15.5,15.86,240003,0
+DLX.US,D,20250402,000000,15.62,16.31,15.62,16.25,195828,0
+DLX.US,D,20250403,000000,15.67,15.7884,15.0703,15.19,454122,0
+DLX.US,D,20250404,000000,15,15.11,14.2,14.95,584287,0
+DLX.US,D,20250407,000000,15.05,15.42,14.1,14.86,795336,0
+DLX.US,D,20250408,000000,15.24,15.29,14.01,14.18,440802,0
+DLX.US,D,20250409,000000,14,15.28,13.7,15.2,567540,0
+DLX.US,D,20250410,000000,14.795,14.92,13.97,14.29,481810,0
+DLX.US,D,20250411,000000,14.24,14.61,13.94,14.61,408125,0
+DLX.US,D,20250414,000000,14.875,14.875,14.3,14.71,261015,0
+DLX.US,D,20250415,000000,14.615,14.86,14.56,14.63,365360,0
+DLX.US,D,20250416,000000,14.56,14.76,14.24,14.59,368683,0
+DLX.US,D,20250417,000000,14.61,14.6878,14.3825,14.55,275321,0
+DLX.US,D,20250421,000000,14.46,14.46,14.01,14.22,298792,0
+DLX.US,D,20250422,000000,14.48,14.81,14.25,14.76,363399,0
+DLX.US,D,20250423,000000,15.13,15.27,14.745,14.84,273359,0
+DLX.US,D,20250424,000000,14.85,15.47,14.62,15.46,375081,0
+DLX.US,D,20250425,000000,15.315,15.4,15,15.36,309614,0
+DLX.US,D,20250428,000000,15.46,15.535,15.11,15.4,250450,0
+DLX.US,D,20250429,000000,15.425,15.535,15.195,15.5,255030,0
+DLX.US,D,20250430,000000,15.31,15.32,14.48,14.6,858909,0
+DLX.US,D,20250501,000000,16.11,16.505,14.49,14.75,718833,0
+DLX.US,D,20250502,000000,14.955,15.23,14.8,15.08,584674,0
+DLX.US,D,20250505,000000,14.94,15.33,14.89,15.15,464859,0
+DLX.US,D,20250506,000000,15.1,15.29,14.91,15.23,326498,0
+DLX.US,D,20250507,000000,15.4,15.59,15.22,15.32,304084,0
+DLX.US,D,20250508,000000,15.57,15.98,15.54,15.75,307433,0
+DLX.US,D,20250509,000000,15.82,15.88,15.69,15.75,244421,0
+DLX.US,D,20250512,000000,16.295,16.6599,16.0514,16.2,317140,0
+DLX.US,D,20250513,000000,16.35,16.36,16.17,16.22,315819,0
+DLX.US,D,20250514,000000,16.09,16.16,15.97,16,297741,0
+DLX.US,D,20250515,000000,16.01,16.1499,15.85,16,239738,0
+DLX.US,D,20250516,000000,16.03,16.07,15.9,15.95,404443,0
+DLX.US,D,20250519,000000,15.335,15.54,15.14,15.17,272846,0
+DLX.US,D,20250520,000000,15.17,15.25,14.81,14.99,507279,0
+DLX.US,D,20250521,000000,14.81,14.98,14.25,14.26,356463,0
+DLX.US,D,20250522,000000,14.28,14.28,13.93,13.96,354785,0
+DLX.US,D,20250523,000000,13.73,13.91,13.61,13.64,375989,0
+DLX.US,D,20250527,000000,13.805,14.545,13.77,14.48,545644,0
+DLX.US,D,20250528,000000,14.54,14.5654,14.045,14.13,336620,0
+DLX.US,D,20250529,000000,14.28,14.32,14.04,14.32,339267,0
+DLX.US,D,20250530,000000,14.35,14.37,14.1646,14.27,459107,0
+DLX.US,D,20250602,000000,14.255,14.26,13.94,14.14,381765,0
+DLX.US,D,20250603,000000,14.14,14.49,13.925,14.37,481740,0
+DLX.US,D,20250604,000000,14.4,14.89,14.31,14.88,418355,0
+DLX.US,D,20250605,000000,14.84,14.9,14.5,14.53,309256,0
+DLX.US,D,20250606,000000,14.75,14.925,14.6944,14.87,280082,0
+DLX.US,D,20250609,000000,14.91,15.435,14.91,15.35,365613,0
+DLX.US,D,20250610,000000,15.47,16.06,15.3529,15.84,472162,0
+DLX.US,D,20250611,000000,15.94,16.0397,15.314,15.45,519438,0
+DLX.US,D,20250612,000000,15.255,15.61,15.18,15.31,299973,0
+DLX.US,D,20250613,000000,14.98,15.0881,14.72,14.75,320905,0
+DLX.US,D,20250616,000000,15.15,15.15,14.76,15.04,466973,0
+DLX.US,D,20250617,000000,14.8036,15.01,14.71,14.8,269905,0
+DLX.US,D,20250618,000000,14.78,14.96,14.73,14.75,277081,0
+DLX.US,D,20250620,000000,14.86,14.9167,14.59,14.79,1183693,0
+DLX.US,D,20250623,000000,14.69,15.135,14.6201,15.13,326211,0
+DLX.US,D,20250624,000000,15.27,15.63,15.1725,15.56,340009,0
+DLX.US,D,20250625,000000,15.59,15.695,15.43,15.67,318085,0
+DLX.US,D,20250626,000000,15.715,15.95,15.715,15.87,327959,0
+DLX.US,D,20250627,000000,15.875,16.01,15.7,15.86,647340,0
+DLX.US,D,20250630,000000,15.9744,15.99,15.59,15.91,359226,0
+DLX.US,D,20250701,000000,15.65,16.74,15.63,16.31,500462,0
+DLX.US,D,20250702,000000,16.405,16.83,16.265,16.83,420349,0
+DLX.US,D,20250703,000000,16.8984,17.18,16.8984,17.15,227437,0
+DLX.US,D,20250707,000000,17,17.15,16.365,16.49,333142,0
+DLX.US,D,20250708,000000,16.565,16.96,16.505,16.73,530920,0
+DLX.US,D,20250709,000000,16.8,16.9,16.38,16.67,239623,0
+DLX.US,D,20250710,000000,16.6594,17.08,16.605,16.89,277719,0
+DLX.US,D,20250711,000000,16.75,16.77,16.34,16.36,233066,0
+DLX.US,D,20250714,000000,16.19,16.51,16.16,16.34,228583,0
+DLX.US,D,20250715,000000,16.44,16.44,15.78,15.78,288212,0
+DLX.US,D,20250716,000000,15.97,16.12,15.72,16.06,259196,0
+DLX.US,D,20250717,000000,16.0016,16.35,16,16.23,244470,0
+DLX.US,D,20250718,000000,16.265,16.42,16.19,16.3,358784,0
+DLX.US,D,20250721,000000,16.46,16.603,16.22,16.25,299624,0
+DLX.US,D,20250722,000000,16.19,16.76,16.19,16.7,354580,0
+DLX.US,D,20250723,000000,16.9,17.23,16.765,17.23,309169,0
+DLX.US,D,20250724,000000,17.05,17.16,16.825,16.86,290513,0
+DLX.US,D,20250725,000000,16.905,17.09,16.73,17.03,188194,0
+DLX.US,D,20250728,000000,16.99,17.25,16.84,16.86,369383,0
+DLX.US,D,20250729,000000,16.97,16.97,16.41,16.52,299033,0
+DLX.US,D,20250730,000000,16.53,16.72,16.235,16.26,312264,0
+DLX.US,D,20250731,000000,16.2,16.295,16.01,16.1,488474,0
+DLX.US,D,20250801,000000,16.1,16.1,15.41,15.59,446907,0
+DLX.US,D,20250804,000000,15.66,16.01,15.6,15.93,416505,0
+DLX.US,D,20250805,000000,16.015,16.3,15.78,16.24,340129,0
+DLX.US,D,20250806,000000,16.32,16.42,15.87,16.03,515070,0
+DLX.US,D,20250807,000000,17.07,19.79,17.07,19.21,1300396,0
+DLX.US,D,20250808,000000,19.33,19.48,18.865,19.14,731856,0
+DLX.US,D,20250811,000000,19.12,19.2672,18.795,18.9,585981,0
+DLX.US,D,20250812,000000,18.95,19.35,18.93,19.35,484619,0
+DLX.US,D,20250813,000000,19.35,19.75,19.32,19.52,340842,0
+DLX.US,D,20250814,000000,19.17,19.39,18.98,19.33,408434,0
+DLX.US,D,20250815,000000,19.33,19.625,19.26,19.29,528206,0
+DLX.US,D,20250818,000000,18.99,19.09,18.87,18.99,235558,0
+DLX.US,D,20250819,000000,19.15,19.38,19.04,19.12,222907,0
+DLX.US,D,20250820,000000,19.07,19.19,18.95,19.11,245392,0
+DLX.US,D,20250821,000000,19.025,19.185,18.92,19.03,197693,0
+DLX.US,D,20250822,000000,19.09,20.2056,19.05,20.05,355400,0
+DLX.US,D,20250825,000000,19.7886,20.04,19.78,19.89,238255,0
+DLX.US,D,20250826,000000,19.89,20.13,19.81,20.08,312933,0
+DLX.US,D,20250827,000000,20.13,20.19,19.7,19.8,222667,0
+DLX.US,D,20250828,000000,19.85,19.95,19.21,19.39,259310,0
+DLX.US,D,20250829,000000,19.437,19.73,19.41,19.66,237629,0
+DLX.US,D,20250902,000000,19.45,19.52,19.21,19.38,286702,0
+DLX.US,D,20250903,000000,19.32,19.4999,18.96,18.99,293994,0
+DLX.US,D,20250904,000000,19.1,19.42,18.875,19.41,326977,0
+DLX.US,D,20250905,000000,19.355,19.85,19.29,19.52,244275,0
+DLX.US,D,20250908,000000,19.5,19.6,19.12,19.5,273583,0
+DLX.US,D,20250909,000000,19.405,19.42,19.19,19.24,230831,0
+DLX.US,D,20250910,000000,19.21,19.2782,18.98,19.11,216967,0
+DLX.US,D,20250911,000000,19.195,19.82,19.15,19.81,339788,0
+DLX.US,D,20250912,000000,19.705,19.81,19.48,19.62,214137,0
+DLX.US,D,20250915,000000,19.5758,19.755,19.45,19.65,241607,0
+DLX.US,D,20250916,000000,19.65,19.651,19.35,19.55,270402,0
+DLX.US,D,20250917,000000,19.565,20.38,19.47,19.52,348151,0
+DLX.US,D,20250918,000000,19.64,20.16,19.5753,19.9,296107,0
+DLX.US,D,20250919,000000,19.855,19.87,19.34,19.42,1126476,0
+DLX.US,D,20250922,000000,19.6099,19.6099,19.27,19.44,273509,0
+DLX.US,D,20250923,000000,19.77,19.77,19.21,19.28,311022,0
+DLX.US,D,20250924,000000,19.28,19.51,19.15,19.5,244223,0
+DLX.US,D,20250925,000000,19.395,19.42,19.085,19.22,194714,0
+DLX.US,D,20250926,000000,19.21,19.54,19.14,19.54,241067,0
+DLX.US,D,20250929,000000,19.495,19.65,19.21,19.32,283048,0
+DLX.US,D,20250930,000000,19.29,19.37,19.07,19.36,195741,0
+DLX.US,D,20251001,000000,19.24,19.55,19.112,19.49,189890,0
+DLX.US,D,20251002,000000,19.495,19.58,19.28,19.42,273295,0
+DLX.US,D,20251003,000000,19.46,19.89,19.46,19.64,297377,0
+DLX.US,D,20251006,000000,19.83,19.83,19.37,19.37,338036,0
+DLX.US,D,20251007,000000,19.37,19.37,18.965,18.98,241644,0
+DLX.US,D,20251008,000000,19.065,19.22,18.92,18.98,288061,0
+DLX.US,D,20251009,000000,19.015,19.015,18.59,18.64,183031,0
+DLX.US,D,20251010,000000,18.65,18.825,18.03,18.09,222085,0
+DLX.US,D,20251013,000000,18.33,18.49,18.165,18.2,182372,0
+DLX.US,D,20251014,000000,17.87,18.59,17.87,18.46,238234,0
+DLX.US,D,20251015,000000,18.59,18.805,18.2,18.27,213911,0
+DLX.US,D,20251016,000000,18.15,18.25,17.835,17.92,160216,0
+DLX.US,D,20251017,000000,17.95,18.1199,17.82,18.07,264932,0
+DLX.US,D,20251020,000000,18.14,18.46,18.14,18.42,205538,0
+DLX.US,D,20251021,000000,18.4,18.91,18.33,18.75,148348,0
+DLX.US,D,20251022,000000,18.8872,18.92,18.585,18.85,234741,0
+DLX.US,D,20251023,000000,18.865,19.24,18.8146,19.07,271700,0
+DLX.US,D,20251024,000000,19.25,19.45,19.195,19.33,210047,0
+DLX.US,D,20251027,000000,19.47,19.52,18.87,18.88,237406,0
+DLX.US,D,20251028,000000,18.975,19.12,18.79,19.09,178298,0
+DLX.US,D,20251029,000000,18.895,18.94,18.15,18.32,284955,0
+DLX.US,D,20251030,000000,18.22,18.32,17.94,18.17,359283,0
+DLX.US,D,20251031,000000,18.03,18.14,17.78,18.11,444540,0
+DLX.US,D,20251103,000000,18.02,18.175,17.76,18.09,350368,0
+DLX.US,D,20251104,000000,18.042,18.455,17.957,18.23,261400,0
+DLX.US,D,20251105,000000,18.285,18.6,18.15,18.19,396069,0
+DLX.US,D,20251106,000000,19.49,22.4,19.395,20.75,941908,0
+DLX.US,D,20251107,000000,20.515,20.71,19.87,20.7,505777,0
+DLX.US,D,20251110,000000,20.89,21.065,20.51,20.86,319649,0
+DLX.US,D,20251111,000000,20.87,21.04,20.59,20.63,256342,0
+DLX.US,D,20251112,000000,20.66,21.11,20.63,20.73,399122,0
+DLX.US,D,20251113,000000,20.64,20.835,20.21,20.44,282646,0
+DLX.US,D,20251114,000000,20.36,20.36,19.808,20.21,255367,0
+DLX.US,D,20251117,000000,19.805,19.8457,19,19.03,243159,0
+DLX.US,D,20251118,000000,19.115,19.115,18.61,18.88,395010,0
+DLX.US,D,20251119,000000,18.87,18.92,18.56,18.63,379406,0
+DLX.US,D,20251120,000000,18.815,19.2299,18.635,18.85,270194,0
+DLX.US,D,20251121,000000,18.98,19.82,18.93,19.67,342292,0
+DLX.US,D,20251124,000000,19.51,19.84,19.3,19.81,292669,0
+DLX.US,D,20251125,000000,19.86,20.66,19.86,20.48,347739,0
+DLX.US,D,20251126,000000,20.335,20.81,20.31,20.41,399517,0
+DLX.US,D,20251128,000000,20.415,20.47,20.23,20.32,104784,0
+DLX.US,D,20251201,000000,20.32,20.49,19.94,20.09,397290,0
+DLX.US,D,20251202,000000,20.23,20.57,19.93,20.38,228343,0
+DLX.US,D,20251203,000000,20.3978,21.08,20.29,20.97,268860,0
+DLX.US,D,20251204,000000,21.05,21.05,20.515,20.64,193896,0
+DLX.US,D,20251205,000000,20.8,20.9,20.635,20.89,158141,0
+DLX.US,D,20251208,000000,21.1,21.36,20.825,20.95,301768,0
+DLX.US,D,20251209,000000,20.82,21.585,20.8039,21.35,281877,0
+DLX.US,D,20251210,000000,21.2901,22.1,21.2901,21.94,298619,0
+DLX.US,D,20251211,000000,21.87,22.37,21.87,22.32,318578,0
+DLX.US,D,20251212,000000,22.305,22.45,21.9805,22.29,292496,0
+DLX.US,D,20251215,000000,22.4,22.63,22.3201,22.42,344265,0
+DLX.US,D,20251216,000000,22.35,22.91,22.3,22.73,347305,0
+DLX.US,D,20251217,000000,22.61,23.19,22.53,23.02,419204,0
+DLX.US,D,20251218,000000,23.22,23.555,22.875,22.98,410322,0
+DLX.US,D,20251219,000000,22.855,22.99,22.38,22.43,1250220,0
+DLX.US,D,20251222,000000,22.47,22.71,22.15,22.23,423551,0
+DLX.US,D,20251223,000000,22.19,22.33,22,22.17,323641,0
+DLX.US,D,20251224,000000,22.43,22.43,22.1,22.32,125192,0
+DLX.US,D,20251226,000000,22.48,22.7,22.29,22.69,184985,0
+DLX.US,D,20251229,000000,22.796,23.01,22.525,22.95,273054,0
+DLX.US,D,20251230,000000,23.2901,23.2901,22.55,22.66,225898,0
+DLX.US,D,20251231,000000,22.5829,22.96,22.25,22.33,265446,0
+DLX.US,D,20260102,000000,22.33,22.49,22.09,22.19,356892,0
+DLX.US,D,20260105,000000,22.05,22.55,21.66,21.75,349409,0
+DLX.US,D,20260106,000000,21.51,22.23,21.51,22.15,267623,0
+DLX.US,D,20260107,000000,22.1532,22.36,21.93,22.18,382063,0
+DLX.US,D,20260108,000000,22.19,23.14,22.1,23.12,275644,0
+DLX.US,D,20260109,000000,23.43,23.64,22.89,23.47,221539,0
+DLX.US,D,20260112,000000,23.205,23.63,23.205,23.55,281773,0
+DLX.US,D,20260113,000000,23.72,23.76,23.25,23.65,537397,0
+DLX.US,D,20260114,000000,23.615,23.99,23.135,23.59,440712,0
+DLX.US,D,20260115,000000,23.86,24.47,23.77,24.35,468302,0
+DLX.US,D,20260116,000000,24.33,24.48,24.06,24.47,462353,0
+DLX.US,D,20260120,000000,24.0001,24.11,23.39,23.66,506336,0
+DLX.US,D,20260121,000000,23.7702,24.83,23.76,24.5,373224,0
+DLX.US,D,20260122,000000,24.54,25.1,24.5,24.8,392572,0
+DLX.US,D,20260123,000000,24.745,24.88,24.21,24.23,372814,0
+DLX.US,D,20260126,000000,24.415,24.57,24.085,24.27,427712,0
+DLX.US,D,20260127,000000,24.3,25.1,24.24,24.4,801361,0
+DLX.US,D,20260128,000000,24.7,24.8099,23.89,23.9,907005,0
+DLX.US,D,20260129,000000,26.875,27.26,25.56,27.12,1638082,0
+DLX.US,D,20260130,000000,27.005,27.19,25.88,26.4,1161486,0
+DLX.US,D,20260202,000000,26.64,28.24,26.44,27.84,770118,0
+DLX.US,D,20260203,000000,27.8,27.8948,26.7562,27.36,631392,0
+DLX.US,D,20260204,000000,27.5,28.29,27.37,28.18,896757,0
+DLX.US,D,20260205,000000,28.115,28.6,27.72,27.94,822557,0
+DLX.US,D,20260206,000000,28.01,28.3961,27.685,27.8,511344,0
+DLX.US,D,20260209,000000,27.285,27.355,26.72,27.12,473101,0
+DLX.US,D,20260210,000000,27.0491,27.86,27.0491,27.23,524377,0
+DLX.US,D,20260211,000000,27.3,27.64,26.16,26.27,398962,0
+DLX.US,D,20260212,000000,26.4,26.46,25.26,25.88,743792,0
+DLX.US,D,20260213,000000,25.85,26.475,25.795,26.21,494616,0
+DLX.US,D,20260217,000000,26.32,26.73,26.12,26.61,354399,0
+DLX.US,D,20260218,000000,26.78,27.44,26.78,27.32,380249,0
diff --git a/daily/us/nyse stocks/1/dmb.us.txt b/daily/us/nyse stocks/1/dmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9eca02d3e6d7f4d685a804a4371769113672dcc
--- /dev/null
+++ b/daily/us/nyse stocks/1/dmb.us.txt	
@@ -0,0 +1,3224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMB.US,D,20130426,000000,9.13957,9.1719,9.0787,9.1719,1059989.7367347,0
+DMB.US,D,20130429,000000,9.16803,9.1719,9.13957,9.1719,122943.05674932,0
+DMB.US,D,20130430,000000,9.1719,9.1719,9.12622,9.1719,338077.90955755,0
+DMB.US,D,20130501,000000,9.16803,9.20239,9.16029,9.17664,88655.494058544,0
+DMB.US,D,20130502,000000,9.1719,9.19312,9.16803,9.19312,47042.217816882,0
+DMB.US,D,20130503,000000,9.18246,9.19312,9.1719,9.19312,19825.192926452,0
+DMB.US,D,20130506,000000,9.19312,9.19312,9.1719,9.18922,50816.13286432,0
+DMB.US,D,20130507,000000,9.17664,9.17664,9.1719,9.1719,19137.148190182,0
+DMB.US,D,20130508,000000,9.17664,9.19312,9.17664,9.18922,22702.376996288,0
+DMB.US,D,20130509,000000,9.17664,9.20239,9.1719,9.19312,34845.436801264,0
+DMB.US,D,20130510,000000,9.19312,9.19312,9.17664,9.19312,7796.807244186,0
+DMB.US,D,20130513,000000,9.18922,9.19312,9.1719,9.1719,24955.568542541,0
+DMB.US,D,20130514,000000,9.17664,9.20239,9.1719,9.18922,22523.650660891,0
+DMB.US,D,20130515,000000,9.19312,9.20239,9.17664,9.19312,31422.775823393,0
+DMB.US,D,20130516,000000,9.18922,9.20239,9.18922,9.20239,7455.8841766649,0
+DMB.US,D,20130517,000000,9.17664,9.20239,9.17664,9.18922,10718.41462282,0
+DMB.US,D,20130520,000000,9.18246,9.19312,9.1719,9.1719,12182.317612752,0
+DMB.US,D,20130521,000000,9.18246,9.18246,9.1719,9.1719,10850.651449009,0
+DMB.US,D,20130522,000000,9.1719,9.17664,9.15362,9.1719,109269.97554131,0
+DMB.US,D,20130523,000000,9.17664,9.18246,9.1719,9.1719,25844.034718504,0
+DMB.US,D,20130524,000000,9.1719,9.1719,9.1719,9.1719,522.74870353228,0
+DMB.US,D,20130528,000000,9.1719,9.19312,9.1719,9.18922,11546.960986918,0
+DMB.US,D,20130529,000000,9.18246,9.23144,9.1719,9.21499,21863.499630146,0
+DMB.US,D,20130530,000000,9.22273,9.26144,9.17664,9.18246,12128.596402112,0
+DMB.US,D,20130531,000000,9.17481,9.17481,9.17095,9.17095,4575.6008062143,0
+DMB.US,D,20130603,000000,9.1719,9.1719,8.86438,9.01635,460126.30152968,0
+DMB.US,D,20130604,000000,8.98742,9.16803,8.92664,8.99303,78842.075214958,0
+DMB.US,D,20130605,000000,8.99874,8.99874,8.92664,8.92664,23401.785834808,0
+DMB.US,D,20130606,000000,8.92664,9.10743,8.92664,9.0787,31816.387001352,0
+DMB.US,D,20130607,000000,9.01635,9.1719,8.98742,9.1719,115733.05042135,0
+DMB.US,D,20130610,000000,9.13957,9.13957,8.92664,8.92943,44588.604830934,0
+DMB.US,D,20130611,000000,8.95857,9.04675,8.86438,9.02207,55358.674463986,0
+DMB.US,D,20130612,000000,9.01635,9.01635,8.62578,8.69422,60395.037961457,0
+DMB.US,D,20130613,000000,8.65658,8.79529,8.47913,8.63208,41514.098622018,0
+DMB.US,D,20130614,000000,8.59984,8.70341,8.51708,8.56413,19249.756112486,0
+DMB.US,D,20130617,000000,8.65028,8.65028,7.96088,8.07046,77108.533071624,0
+DMB.US,D,20130618,000000,8.13019,8.13019,7.64117,7.68938,188322.80319801,0
+DMB.US,D,20130619,000000,7.74001,7.74001,7.26958,7.42793,365594.53350732,0
+DMB.US,D,20130620,000000,7.42793,7.48756,7.1722,7.32464,200329.493776,0
+DMB.US,D,20130621,000000,7.24344,7.4017,7.10425,7.20095,59322.679949072,0
+DMB.US,D,20130624,000000,7.04297,7.33123,7.04297,7.18875,158995.15458956,0
+DMB.US,D,20130625,000000,7.28206,7.60971,7.04297,7.55696,144679.4850543,0
+DMB.US,D,20130626,000000,7.50771,7.70478,7.44759,7.5501,77098.202069579,0
+DMB.US,D,20130627,000000,7.74001,8.06543,7.5501,8.0331,157230.6194401,0
+DMB.US,D,20130628,000000,7.873,7.94744,7.64117,7.75839,73453.424547717,0
+DMB.US,D,20130701,000000,7.85402,7.85402,7.76361,7.84996,33172.847570002,0
+DMB.US,D,20130702,000000,7.68938,7.79875,7.60971,7.68396,65653.518002919,0
+DMB.US,D,20130703,000000,7.72335,7.82654,7.49579,7.69809,24664.234284842,0
+DMB.US,D,20130705,000000,7.88636,7.91287,7.33772,7.33772,61017.997384835,0
+DMB.US,D,20130708,000000,7.26261,7.44759,7.23812,7.27557,137905.44701267,0
+DMB.US,D,20130709,000000,7.27557,7.28787,7.14607,7.28787,64477.849970072,0
+DMB.US,D,20130710,000000,7.21296,7.39716,7.15971,7.17782,86263.867084871,0
+DMB.US,D,20130711,000000,7.24974,7.37121,7.20095,7.32464,81689.299378862,0
+DMB.US,D,20130712,000000,7.24344,7.61621,7.2207,7.40819,85001.418634839,0
+DMB.US,D,20130715,000000,7.50081,7.57062,7.18334,7.25699,64743.356722656,0
+DMB.US,D,20130716,000000,7.29009,7.3202,7.01114,7.10521,154514.59900218,0
+DMB.US,D,20130717,000000,7.0875,7.24509,7.01114,7.10987,184391.85691948,0
+DMB.US,D,20130718,000000,7.13406,7.23319,6.77893,6.97532,159401.16296998,0
+DMB.US,D,20130719,000000,7.06099,7.11624,6.81608,6.98074,186478.71933279,0
+DMB.US,D,20130722,000000,7.01114,7.0301,6.79819,6.9514,138835.23719682,0
+DMB.US,D,20130723,000000,6.87127,7.39783,6.85849,7.34691,151016.52170937,0
+DMB.US,D,20130724,000000,7.35514,7.36724,7.09389,7.12971,49869.813076898,0
+DMB.US,D,20130725,000000,7.12971,7.3202,6.82268,7.06099,122665.15279428,0
+DMB.US,D,20130726,000000,6.98741,7.0875,6.93204,7.01114,132970.32733526,0
+DMB.US,D,20130729,000000,7.12971,7.25196,6.48445,6.77272,236287.57949762,0
+DMB.US,D,20130730,000000,6.78609,6.80293,6.50266,6.63091,326571.23947862,0
+DMB.US,D,20130731,000000,6.62501,6.66227,6.49046,6.60139,171541.12347434,0
+DMB.US,D,20130801,000000,6.68096,6.68649,6.49046,6.5827,82907.324520097,0
+DMB.US,D,20130802,000000,6.56944,6.96417,6.56944,6.91519,228723.21979945,0
+DMB.US,D,20130805,000000,6.65684,6.82781,6.60139,6.76643,152436.0013905,0
+DMB.US,D,20130806,000000,6.81608,6.81608,6.61824,6.66829,98468.912902125,0
+DMB.US,D,20130807,000000,6.66829,6.88888,6.6374,6.71775,79316.268208875,0
+DMB.US,D,20130808,000000,6.71775,6.74753,6.55658,6.55658,107276.09214641,0
+DMB.US,D,20130809,000000,6.55658,6.68096,6.52735,6.66829,95469.823008146,0
+DMB.US,D,20130812,000000,6.66829,6.85296,6.6131,6.69934,93421.185302404,0
+DMB.US,D,20130813,000000,6.78609,6.78609,6.53267,6.63091,134429.06482416,0
+DMB.US,D,20130814,000000,6.73575,6.74339,6.49704,6.53876,162997.38478223,0
+DMB.US,D,20130815,000000,6.60353,6.7127,6.47962,6.523,164305.28964126,0
+DMB.US,D,20130816,000000,6.54612,6.54612,6.21981,6.28071,180358.63372068,0
+DMB.US,D,20130819,000000,6.24354,6.47362,6.18846,6.20084,202769.67645927,0
+DMB.US,D,20130820,000000,6.3441,6.44846,6.04617,6.20742,304257.30815925,0
+DMB.US,D,20130821,000000,6.28671,6.33114,6.16388,6.27402,144815.8542813,0
+DMB.US,D,20130822,000000,6.21333,6.47962,6.21333,6.42978,183292.63830177,0
+DMB.US,D,20130823,000000,6.35524,6.60847,6.35524,6.60847,107744.0865391,0
+DMB.US,D,20130826,000000,6.60847,6.63942,6.49115,6.5649,119333.40463441,0
+DMB.US,D,20130827,000000,6.57157,6.57826,6.28071,6.33713,199803.64577183,0
+DMB.US,D,20130828,000000,6.38563,6.45475,6.23182,6.26813,140012.97143008,0
+DMB.US,D,20130829,000000,6.21333,6.30568,6.1696,6.21981,113692.67751723,0
+DMB.US,D,20130830,000000,6.21981,6.27402,6.12612,6.27402,89323.909890926,0
+DMB.US,D,20130903,000000,6.33172,6.33172,6.08895,6.27471,129343.11251687,0
+DMB.US,D,20130904,000000,6.2507,6.50015,6.18275,6.2507,112372.37545576,0
+DMB.US,D,20130905,000000,6.25699,6.43122,6.18846,6.20154,81761.616393184,0
+DMB.US,D,20130906,000000,6.2507,6.40558,6.21372,6.33172,111711.19132481,0
+DMB.US,D,20130909,000000,6.2929,6.46743,6.23182,6.46743,106211.99893566,0
+DMB.US,D,20130910,000000,6.40558,6.48824,6.3385,6.48824,86918.852614594,0
+DMB.US,D,20130911,000000,6.47962,6.60353,6.40422,6.54061,82010.593542497,0
+DMB.US,D,20130912,000000,6.5106,6.5649,6.28671,6.40422,112318.65424512,0
+DMB.US,D,20130913,000000,6.57468,6.60556,6.3504,6.48824,126178.72659015,0
+DMB.US,D,20130916,000000,6.63576,6.64864,6.4567,6.53035,103880.29177388,0
+DMB.US,D,20130917,000000,6.50015,6.63014,6.41205,6.47508,142066.77463685,0
+DMB.US,D,20130918,000000,6.56751,6.56751,6.41815,6.52473,137260.79248498,0
+DMB.US,D,20130919,000000,6.59326,6.81009,6.59326,6.7796,121627.92018886,0
+DMB.US,D,20130920,000000,6.73635,6.81009,6.6616,6.69934,79345.195014603,0
+DMB.US,D,20130923,000000,6.74753,6.75424,6.54253,6.55455,127720.11209543,0
+DMB.US,D,20130924,000000,6.54253,6.67427,6.46327,6.64323,86935.382217867,0
+DMB.US,D,20130925,000000,6.56751,6.71775,6.54253,6.61146,181504.34184759,0
+DMB.US,D,20130926,000000,6.64864,6.64864,6.53644,6.64864,69542.107173067,0
+DMB.US,D,20130927,000000,6.54253,6.69934,6.53644,6.60004,111889.9176602,0
+DMB.US,D,20130930,000000,6.56751,6.60556,6.43122,6.48824,156736.79754229,0
+DMB.US,D,20131001,000000,6.51834,6.56083,6.48824,6.51834,65087.379090792,0
+DMB.US,D,20131002,000000,6.48824,6.62434,6.46966,6.51274,116453.12126396,0
+DMB.US,D,20131003,000000,6.50556,6.56083,6.50015,6.50556,38660.675856887,0
+DMB.US,D,20131004,000000,6.49357,6.55455,6.43636,6.48824,24777.875307348,0
+DMB.US,D,20131007,000000,6.50556,6.50556,6.39319,6.41815,86376.475007175,0
+DMB.US,D,20131008,000000,6.39319,6.45019,6.34537,6.37497,228033.10886277,0
+DMB.US,D,20131009,000000,6.39319,6.46966,6.35651,6.40558,127824.45521609,0
+DMB.US,D,20131010,000000,6.48824,6.48824,6.3385,6.36841,95580.364730039,0
+DMB.US,D,20131011,000000,6.41205,6.41205,6.31284,6.33172,85697.728172745,0
+DMB.US,D,20131014,000000,6.28806,6.3504,6.25699,6.28147,125840.90282324,0
+DMB.US,D,20131015,000000,6.25699,6.30034,6.23792,6.24421,140892.1397042,0
+DMB.US,D,20131016,000000,6.22728,6.31497,6.20287,6.2897,203743.88995222,0
+DMB.US,D,20131017,000000,6.29628,6.42066,6.27027,6.39008,149663.16044134,0
+DMB.US,D,20131018,000000,6.42066,6.46005,6.37122,6.4016,230306.96241313,0
+DMB.US,D,20131021,000000,6.46626,6.46626,6.37122,6.42746,157308.10195544,0
+DMB.US,D,20131022,000000,6.46005,6.53973,6.46005,6.52851,229593.09017175,0
+DMB.US,D,20131023,000000,6.53973,6.77108,6.53325,6.61572,281858.66262313,0
+DMB.US,D,20131024,000000,6.67185,6.70274,6.55194,6.65367,295911.92470643,0
+DMB.US,D,20131025,000000,6.68986,6.70825,6.60353,6.64011,161613.03050805,0
+DMB.US,D,20131028,000000,6.64688,6.6794,6.53973,6.58407,244049.26133485,0
+DMB.US,D,20131029,000000,6.55804,6.61572,6.55804,6.5649,172584.55468099,0
+DMB.US,D,20131030,000000,6.5649,6.60932,6.52851,6.57157,245803.46548227,0
+DMB.US,D,20131031,000000,6.59064,6.62143,6.53325,6.5649,156892.7956732,0
+DMB.US,D,20131101,000000,6.60353,6.60932,6.52851,6.59704,227100.21937804,0
+DMB.US,D,20131104,000000,6.60353,6.70825,6.59704,6.61572,225704.50100161,0
+DMB.US,D,20131105,000000,6.64688,6.70274,6.60353,6.63325,242616.35135104,0
+DMB.US,D,20131106,000000,6.61572,6.66498,6.57157,6.59704,138246.37008019,0
+DMB.US,D,20131107,000000,6.57826,6.62742,6.55804,6.59064,108838.13965579,0
+DMB.US,D,20131108,000000,6.61572,6.61572,6.46626,6.48514,216416.93016216,0
+DMB.US,D,20131111,000000,6.53325,6.53973,6.47837,6.50914,112944.71296911,0
+DMB.US,D,20131112,000000,6.50914,6.64688,6.43364,6.63325,308518.84650328,0
+DMB.US,D,20131113,000000,6.62143,6.63325,6.50914,6.52851,134882.595814,0
+DMB.US,D,20131114,000000,6.55804,6.57157,6.46005,6.49704,165441.69986632,0
+DMB.US,D,20131115,000000,6.49182,6.67515,6.48621,6.6675,323132.04889748,0
+DMB.US,D,20131118,000000,6.67515,6.69298,6.61755,6.6494,206194.40363755,0
+DMB.US,D,20131119,000000,6.6675,6.6675,6.58038,6.60004,191471.69262166,0
+DMB.US,D,20131120,000000,6.63576,6.6494,6.50411,6.50411,185196.64197886,0
+DMB.US,D,20131121,000000,6.45475,6.49831,6.39008,6.40307,370748.67042811,0
+DMB.US,D,20131122,000000,6.41555,6.44758,6.3653,6.3653,203322.38506873,0
+DMB.US,D,20131125,000000,6.32242,6.50411,6.27684,6.30306,528997.92666995,0
+DMB.US,D,20131126,000000,6.37848,6.40945,6.35351,6.3653,292766.1345834,0
+DMB.US,D,20131127,000000,6.34837,6.43452,6.32864,6.3653,218931.4960602,0
+DMB.US,D,20131129,000000,6.39668,6.40307,6.35351,6.35997,42218.672961562,0
+DMB.US,D,20131202,000000,6.39008,6.40945,6.32864,6.35351,290680.30527029,0
+DMB.US,D,20131203,000000,6.32864,6.45475,6.32864,6.3719,331380.32093107,0
+DMB.US,D,20131204,000000,6.35997,6.35997,6.28323,6.35351,282145.86448001,0
+DMB.US,D,20131205,000000,6.30306,6.35351,6.28323,6.30886,452543.34602786,0
+DMB.US,D,20131206,000000,6.35351,6.35351,6.2897,6.30886,185221.43638376,0
+DMB.US,D,20131209,000000,6.28323,6.3653,6.28323,6.32864,247700.23745793,0
+DMB.US,D,20131210,000000,6.34837,6.37848,6.3415,6.37848,190402.43390988,0
+DMB.US,D,20131211,000000,6.32864,6.39668,6.32864,6.39668,123023.63856527,0
+DMB.US,D,20131212,000000,6.41555,6.47962,6.37848,6.44217,281451.62114251,0
+DMB.US,D,20131213,000000,6.43044,6.53731,6.43044,6.50015,364164.72282415,0
+DMB.US,D,20131216,000000,6.48824,6.5499,6.43044,6.43044,294676.33686172,0
+DMB.US,D,20131217,000000,6.43567,6.55589,6.41738,6.54409,398847.96289327,0
+DMB.US,D,20131218,000000,6.51921,6.60207,6.48157,6.55589,323435.78035763,0
+DMB.US,D,20131219,000000,6.74214,6.74214,6.50625,6.53731,308874.23297367,0
+DMB.US,D,20131220,000000,6.53731,6.62637,6.53188,6.56944,316604.92180476,0
+DMB.US,D,20131223,000000,6.60207,6.64611,6.53731,6.57603,646287.85909965,0
+DMB.US,D,20131224,000000,6.5499,6.57603,6.51274,6.57603,202715.95524863,0
+DMB.US,D,20131226,000000,6.52609,6.62637,6.51274,6.62637,403303.72407575,0
+DMB.US,D,20131227,000000,6.63267,6.65239,6.5499,6.63942,258864.95136915,0
+DMB.US,D,20131230,000000,6.57603,6.60207,6.50625,6.53731,573452.22847428,0
+DMB.US,D,20131231,000000,6.5499,6.56868,6.44895,6.55589,525057.68248958,0
+DMB.US,D,20140102,000000,6.56297,6.63267,6.46231,6.63267,132007.47794456,0
+DMB.US,D,20140103,000000,6.65239,6.65239,6.56297,6.65239,121869.66563673,0
+DMB.US,D,20140106,000000,6.6644,6.70194,6.65239,6.67109,139779.49078384,0
+DMB.US,D,20140107,000000,6.67874,6.70194,6.61978,6.67874,139340.42319687,0
+DMB.US,D,20140108,000000,6.69626,6.69626,6.63267,6.65239,163127.55540799,0
+DMB.US,D,20140109,000000,6.65239,6.68927,6.61978,6.68927,173314.95652566,0
+DMB.US,D,20140110,000000,6.6644,6.77893,6.6644,6.76584,122862.47493337,0
+DMB.US,D,20140113,000000,6.79333,6.81009,6.75899,6.78609,67695.95710743,0
+DMB.US,D,20140114,000000,6.79819,6.82886,6.79333,6.82401,74889.433832123,0
+DMB.US,D,20140115,000000,6.78036,6.83719,6.78036,6.83719,133129.42476677,0
+DMB.US,D,20140116,000000,6.86332,6.8699,6.80524,6.85683,157823.61895754,0
+DMB.US,D,20140117,000000,6.85683,6.90059,6.85683,6.90059,81427.925027097,0
+DMB.US,D,20140121,000000,6.90059,6.90745,6.84358,6.88792,62142.01040745,0
+DMB.US,D,20140122,000000,6.90745,6.90745,6.86332,6.86332,100168.36273871,0
+DMB.US,D,20140123,000000,6.86332,6.93805,6.86332,6.91519,152761.42795495,0
+DMB.US,D,20140124,000000,6.93204,6.95277,6.88133,6.90745,175119.7825831,0
+DMB.US,D,20140127,000000,6.92808,6.9455,6.88792,6.89487,167807.49933488,0
+DMB.US,D,20140128,000000,6.92808,6.93204,6.89487,6.92808,191226.84787316,0
+DMB.US,D,20140129,000000,6.93204,6.95277,6.91519,6.91519,194467.68321503,0
+DMB.US,D,20140130,000000,6.93805,7.0152,6.93204,7.0029,232794.66770583,0
+DMB.US,D,20140131,000000,7.00822,7.10521,6.97115,6.97115,127021.73635712,0
+DMB.US,D,20140203,000000,6.98392,7.05449,6.96574,6.997,100845.04337272,0
+DMB.US,D,20140204,000000,7.0152,7.06099,6.9455,6.97115,135195.62517597,0
+DMB.US,D,20140205,000000,6.9455,6.95992,6.91519,6.95992,128288.31720797,0
+DMB.US,D,20140206,000000,6.97745,6.98392,6.90745,6.93204,109827.8496518,0
+DMB.US,D,20140207,000000,6.95992,6.997,6.9455,6.97115,44549.347023159,0
+DMB.US,D,20140210,000000,7.0152,7.04133,6.98392,7.02188,82333.953906538,0
+DMB.US,D,20140211,000000,7.06099,7.06099,6.997,7.0481,74122.873480305,0
+DMB.US,D,20140212,000000,7.0152,7.08034,7.0029,7.02875,93487.303715499,0
+DMB.US,D,20140213,000000,7.06099,7.06679,7.02875,7.05449,70423.341647598,0
+DMB.US,D,20140214,000000,7.0152,7.0875,7.0152,7.02875,178545.5428616,0
+DMB.US,D,20140218,000000,7.06165,7.07463,7.00968,7.06165,106513.66419541,0
+DMB.US,D,20140219,000000,7.08974,7.08974,7.03522,7.06165,71633.101987195,0
+DMB.US,D,20140220,000000,7.07463,7.07463,7.00968,7.04297,91671.113555796,0
+DMB.US,D,20140221,000000,7.06883,7.06883,7.04945,7.06165,67757.943119707,0
+DMB.US,D,20140224,000000,7.06883,7.08974,7.04945,7.07463,104213.98313996,0
+DMB.US,D,20140225,000000,7.04945,7.11925,7.04297,7.11925,148231.28355774,0
+DMB.US,D,20140226,000000,7.11925,7.13707,7.10232,7.13252,79976.419239621,0
+DMB.US,D,20140227,000000,7.13707,7.20318,7.13707,7.15894,82221.345984236,0
+DMB.US,D,20140228,000000,7.1904,7.23473,7.13252,7.23473,73409.001238918,0
+DMB.US,D,20140303,000000,7.22293,7.23473,7.20318,7.20831,61173.995515732,0
+DMB.US,D,20140304,000000,7.22882,7.24131,7.18419,7.20318,158195.5350312,0
+DMB.US,D,20140305,000000,7.18419,7.25388,7.18419,7.25388,151385.33848241,0
+DMB.US,D,20140306,000000,7.21596,7.24131,7.18419,7.18419,139053.22134,0
+DMB.US,D,20140307,000000,7.15227,7.16523,7.02324,7.07463,177200.44639519,0
+DMB.US,D,20140310,000000,7.07463,7.14471,7.07463,7.14471,178516.61605587,0
+DMB.US,D,20140311,000000,7.15227,7.16523,7.05585,7.13707,124316.04692125,0
+DMB.US,D,20140312,000000,7.14471,7.22293,7.13252,7.21596,111111.99320613,0
+DMB.US,D,20140313,000000,7.18419,7.29475,7.18419,7.22882,169397.4405498,0
+DMB.US,D,20140314,000000,7.25602,7.28932,7.22437,7.24974,126856.44032439,0
+DMB.US,D,20140317,000000,7.28206,7.31467,7.24974,7.24974,94939.842603181,0
+DMB.US,D,20140318,000000,7.26958,7.26958,7.23028,7.24974,62005.641180443,0
+DMB.US,D,20140319,000000,7.24974,7.26261,7.18567,7.23028,127862.67992367,0
+DMB.US,D,20140320,000000,7.18567,7.18567,7.1385,7.18024,138308.35609247,0
+DMB.US,D,20140321,000000,7.19183,7.19726,7.1604,7.19183,59746.251032961,0
+DMB.US,D,20140324,000000,7.1604,7.18567,7.11334,7.17336,147609.35723457,0
+DMB.US,D,20140325,000000,7.19726,7.19726,7.13338,7.1385,92580.241735852,0
+DMB.US,D,20140326,000000,7.14607,7.18567,7.12758,7.17336,126622.95967814,0
+DMB.US,D,20140327,000000,7.16591,7.23656,7.16591,7.2175,89395.193805043,0
+DMB.US,D,20140328,000000,7.19726,7.24974,7.18567,7.20405,126822.34801763,0
+DMB.US,D,20140331,000000,7.20405,7.24974,7.18024,7.24189,118737.30581636,0
+DMB.US,D,20140401,000000,7.2175,7.23028,7.17336,7.19183,74552.643165421,0
+DMB.US,D,20140402,000000,7.20405,7.23028,7.1604,7.16591,221900.62604823,0
+DMB.US,D,20140403,000000,7.19726,7.20405,7.17336,7.18567,71644.466089447,0
+DMB.US,D,20140404,000000,7.2175,7.22437,7.19726,7.20405,93335.437985423,0
+DMB.US,D,20140407,000000,7.19183,7.25602,7.19183,7.20405,92668.055253244,0
+DMB.US,D,20140408,000000,7.20976,7.26261,7.20976,7.23656,65324.992137852,0
+DMB.US,D,20140409,000000,7.23656,7.28932,7.19726,7.24189,138081.07404747,0
+DMB.US,D,20140410,000000,7.24974,7.30162,7.23656,7.26261,115347.70404503,0
+DMB.US,D,20140411,000000,7.23656,7.30162,7.23656,7.28206,69747.694113782,0
+DMB.US,D,20140414,000000,7.32301,7.36067,7.27703,7.34371,175274.74761379,0
+DMB.US,D,20140415,000000,7.34371,7.35303,7.32301,7.35303,81095.266761211,0
+DMB.US,D,20140416,000000,7.30974,7.45213,7.30974,7.42648,222900.66704628,0
+DMB.US,D,20140417,000000,7.42648,7.43326,7.35303,7.35303,102162.24613361,0
+DMB.US,D,20140421,000000,7.41293,7.42648,7.37286,7.42648,83030.263444445,0
+DMB.US,D,20140422,000000,7.39222,7.45213,7.39222,7.45213,103457.75379017,0
+DMB.US,D,20140423,000000,7.42017,7.48425,7.42017,7.47324,97109.35303286,0
+DMB.US,D,20140424,000000,7.48425,7.50983,7.45717,7.48988,83663.553869871,0
+DMB.US,D,20140425,000000,7.48988,7.54274,7.48988,7.53624,76655.0020818,0
+DMB.US,D,20140428,000000,7.57062,7.57062,7.5228,7.5501,98972.03270177,0
+DMB.US,D,20140429,000000,7.5501,7.5501,7.50315,7.53624,58299.910746509,0
+DMB.US,D,20140430,000000,7.5501,7.58417,7.5164,7.5771,125370.84223015,0
+DMB.US,D,20140501,000000,7.59016,7.64669,7.5771,7.60033,129858.62951898,0
+DMB.US,D,20140502,000000,7.55628,7.61183,7.53624,7.58417,86213.245174846,0
+DMB.US,D,20140505,000000,7.59626,7.6194,7.56239,7.58417,56667.612423227,0
+DMB.US,D,20140506,000000,7.5771,7.61183,7.56239,7.60585,97584.579126979,0
+DMB.US,D,20140507,000000,7.61183,7.66489,7.60033,7.65956,101481.43309877,0
+DMB.US,D,20140508,000000,7.63952,7.69103,7.60585,7.69103,135570.64055026,0
+DMB.US,D,20140509,000000,7.65318,7.69906,7.6194,7.67127,231546.68265866,0
+DMB.US,D,20140512,000000,7.67127,7.70563,7.61183,7.64669,198674.46724819,0
+DMB.US,D,20140513,000000,7.64669,7.65956,7.57062,7.60585,256823.54536482,0
+DMB.US,D,20140514,000000,7.62084,7.70786,7.62084,7.68687,90885.957400293,0
+DMB.US,D,20140515,000000,7.68687,7.72093,7.68687,7.70786,49117.716127942,0
+DMB.US,D,20140516,000000,7.72093,7.75927,7.70786,7.75927,56921.75507356,0
+DMB.US,D,20140519,000000,7.72093,7.78512,7.72093,7.75927,90964.473015844,0
+DMB.US,D,20140520,000000,7.75463,7.78512,7.7344,7.77069,104203.65213791,0
+DMB.US,D,20140521,000000,7.74001,7.7884,7.74001,7.77069,72808.770020041,0
+DMB.US,D,20140522,000000,7.76593,7.7884,7.74716,7.7884,116467.58466682,0
+DMB.US,D,20140523,000000,7.81066,7.83941,7.7884,7.83941,93702.188558057,0
+DMB.US,D,20140527,000000,7.81066,7.83941,7.77069,7.83941,117601.92869148,0
+DMB.US,D,20140528,000000,7.83206,7.87474,7.83206,7.86158,89742.31547379,0
+DMB.US,D,20140529,000000,7.87474,7.91705,7.8249,7.84996,91223.7811672,0
+DMB.US,D,20140530,000000,7.84996,7.87474,7.83206,7.83941,47698.236446808,0
+DMB.US,D,20140602,000000,7.84996,7.84996,7.80235,7.81066,52780.056353282,0
+DMB.US,D,20140603,000000,7.81735,7.86158,7.76593,7.7884,104903.06097643,0
+DMB.US,D,20140604,000000,7.81066,7.86158,7.70786,7.72093,137441.58502081,0
+DMB.US,D,20140605,000000,7.67902,7.77786,7.67902,7.74001,83648.057366801,0
+DMB.US,D,20140606,000000,7.76593,7.8249,7.76593,7.81066,77662.274781296,0
+DMB.US,D,20140609,000000,7.8249,7.8249,7.78512,7.80235,75243.787202306,0
+DMB.US,D,20140610,000000,7.81066,7.83941,7.77786,7.79633,51725.261044376,0
+DMB.US,D,20140611,000000,7.79633,7.89052,7.78512,7.81735,69118.536089177,0
+DMB.US,D,20140612,000000,7.86419,7.90533,7.85084,7.89876,81466.149734667,0
+DMB.US,D,20140613,000000,7.85634,7.87696,7.78512,7.78996,95055.549826096,0
+DMB.US,D,20140616,000000,7.80388,7.8335,7.76005,7.77244,91930.421707152,0
+DMB.US,D,20140617,000000,7.76682,7.76682,7.70226,7.72181,100538.21261195,0
+DMB.US,D,20140618,000000,7.72829,7.78512,7.70226,7.74166,171965.72765844,0
+DMB.US,D,20140619,000000,7.75521,7.78512,7.68725,7.68725,122263.2768147,0
+DMB.US,D,20140620,000000,7.68725,7.74166,7.68725,7.74166,32723.448980998,0
+DMB.US,D,20140623,000000,7.74892,7.76005,7.70226,7.71639,83504.456438361,0
+DMB.US,D,20140624,000000,7.72829,7.77244,7.70226,7.75521,90260.931776506,0
+DMB.US,D,20140625,000000,7.77949,7.82654,7.75521,7.81869,87437.468917309,0
+DMB.US,D,20140626,000000,7.78512,7.82654,7.78512,7.81869,53330.698762338,0
+DMB.US,D,20140627,000000,7.80388,7.82654,7.75521,7.76005,119955.33095758,0
+DMB.US,D,20140630,000000,7.78512,7.78512,7.74892,7.75521,36413.682911862,0
+DMB.US,D,20140701,000000,7.76005,7.76005,7.64824,7.66818,137331.04329893,0
+DMB.US,D,20140702,000000,7.69451,7.69451,7.54457,7.57138,180798.73440784,0
+DMB.US,D,20140703,000000,7.47808,7.55067,7.43956,7.45717,107674.86882541,0
+DMB.US,D,20140707,000000,7.52424,7.56393,7.51135,7.51787,117019.26017609,0
+DMB.US,D,20140708,000000,7.55067,7.57138,7.52424,7.53703,172708.52670555,0
+DMB.US,D,20140709,000000,7.54457,7.55067,7.49868,7.55067,79106.548867339,0
+DMB.US,D,20140710,000000,7.57767,7.57767,7.51787,7.55067,141088.42874307,0
+DMB.US,D,20140711,000000,7.55774,7.59694,7.54457,7.58493,107115.96161471,0
+DMB.US,D,20140714,000000,7.57767,7.60827,7.56393,7.59694,112587.26029832,0
+DMB.US,D,20140715,000000,7.61785,7.62423,7.57322,7.57942,124083.5993752,0
+DMB.US,D,20140716,000000,7.57322,7.59191,7.55232,7.57942,85469.413027528,0
+DMB.US,D,20140717,000000,7.59858,7.64427,7.55851,7.61785,136500.43073441,0
+DMB.US,D,20140718,000000,7.61049,7.64427,7.59858,7.63159,43152.595546528,0
+DMB.US,D,20140721,000000,7.64427,7.78772,7.62423,7.68221,149737.54365606,0
+DMB.US,D,20140722,000000,7.72519,7.72519,7.66267,7.68871,73238.539705158,0
+DMB.US,D,20140723,000000,7.69713,7.71077,7.64427,7.66267,111248.36243314,0
+DMB.US,D,20140724,000000,7.65811,7.67051,7.61785,7.65076,86233.907178939,0
+DMB.US,D,20140725,000000,7.65811,7.68871,7.65076,7.65076,64997.499372991,0
+DMB.US,D,20140728,000000,7.67592,7.68221,7.63159,7.64427,62182.301315431,0
+DMB.US,D,20140729,000000,7.65811,7.67592,7.64427,7.65076,114751.60522696,0
+DMB.US,D,20140730,000000,7.64427,7.65811,7.61049,7.61785,158605.67581243,0
+DMB.US,D,20140731,000000,7.60343,7.65076,7.51304,7.54622,136077.89275073,0
+DMB.US,D,20140801,000000,7.57322,7.63159,7.57322,7.59858,60797.947041254,0
+DMB.US,D,20140804,000000,7.59191,7.61785,7.55232,7.59191,111461.1810753,0
+DMB.US,D,20140805,000000,7.5864,7.61049,7.57942,7.60343,76159.113983589,0
+DMB.US,D,20140806,000000,7.60343,7.65076,7.60343,7.65076,103386.46987606,0
+DMB.US,D,20140807,000000,7.67051,7.67051,7.63159,7.67051,118767.26572229,0
+DMB.US,D,20140808,000000,7.68221,7.72519,7.68221,7.71077,128139.55077851,0
+DMB.US,D,20140811,000000,7.69713,7.75839,7.68221,7.70478,69803.481524832,0
+DMB.US,D,20140812,000000,7.71077,7.73139,7.68221,7.70478,83086.050855493,0
+DMB.US,D,20140813,000000,7.69713,7.73139,7.69713,7.72519,101627.10022762,0
+DMB.US,D,20140814,000000,7.77786,7.7884,7.72694,7.7884,114028.43508374,0
+DMB.US,D,20140815,000000,7.76518,7.8099,7.76518,7.80156,50736.584148564,0
+DMB.US,D,20140818,000000,7.8099,7.82392,7.78425,7.80156,65073.94878813,0
+DMB.US,D,20140819,000000,7.81647,7.82392,7.7884,7.82392,109161.50001984,0
+DMB.US,D,20140820,000000,7.81647,7.82392,7.77786,7.8099,80294.61410264,0
+DMB.US,D,20140821,000000,7.83117,7.83873,7.8099,7.83117,106704.78773328,0
+DMB.US,D,20140822,000000,7.83873,7.83873,7.78425,7.83873,74139.403083578,0
+DMB.US,D,20140825,000000,7.84406,7.85548,7.83873,7.85548,84185.269473197,0
+DMB.US,D,20140826,000000,7.83873,7.85084,7.81647,7.84406,114853.88214723,0
+DMB.US,D,20140827,000000,7.8764,7.8764,7.83873,7.85548,81063.240654868,0
+DMB.US,D,20140828,000000,7.87058,7.94357,7.86323,7.91201,150791.30586477,0
+DMB.US,D,20140829,000000,7.93126,7.94919,7.86323,7.89788,92878.807694986,0
+DMB.US,D,20140902,000000,7.85548,7.93126,7.84406,7.84406,119057.56687978,0
+DMB.US,D,20140903,000000,7.8764,7.88384,7.83117,7.88384,84776.202790235,0
+DMB.US,D,20140904,000000,7.89206,7.90426,7.85084,7.86323,61164.697613891,0
+DMB.US,D,20140905,000000,7.89206,7.94357,7.89206,7.91201,97715.782852965,0
+DMB.US,D,20140908,000000,7.93126,7.94357,7.83117,7.84406,66372.555745325,0
+DMB.US,D,20140909,000000,7.86323,7.8764,7.82392,7.83873,101587.84241984,0
+DMB.US,D,20140910,000000,7.83873,7.86323,7.8099,7.84406,149271.61546379,0
+DMB.US,D,20140911,000000,7.87058,7.87058,7.83117,7.85084,64569.795888282,0
+DMB.US,D,20140912,000000,7.85084,7.85548,7.80156,7.80156,95383.042590958,0
+DMB.US,D,20140915,000000,7.8459,7.85723,7.78512,7.79702,72232.300105869,0
+DMB.US,D,20140916,000000,7.82654,7.82654,7.72829,7.75521,108656.31401978,0
+DMB.US,D,20140917,000000,7.75521,7.79702,7.75521,7.75521,35587.202748174,0
+DMB.US,D,20140918,000000,7.76005,7.81869,7.74803,7.78918,97343.866779306,0
+DMB.US,D,20140919,000000,7.81869,7.82654,7.74803,7.77863,82510.614041527,0
+DMB.US,D,20140922,000000,7.78918,7.80388,7.76005,7.77863,47834.605673818,0
+DMB.US,D,20140923,000000,7.77863,7.81153,7.76005,7.78918,77949.476638177,0
+DMB.US,D,20140924,000000,7.80388,7.81869,7.78512,7.78512,44157.802045613,0
+DMB.US,D,20140925,000000,7.77863,7.81153,7.77155,7.80388,114882.80895295,0
+DMB.US,D,20140926,000000,7.8335,7.8335,7.76593,7.78512,62313.505041414,0
+DMB.US,D,20140929,000000,7.77863,7.81153,7.77863,7.79702,86450.858221905,0
+DMB.US,D,20140930,000000,7.8335,7.86497,7.79702,7.8335,85434.28762057,0
+DMB.US,D,20141001,000000,7.8335,7.9003,7.8335,7.87223,76195.27249075,0
+DMB.US,D,20141002,000000,7.9003,7.90706,7.85723,7.9003,82317.424303264,0
+DMB.US,D,20141003,000000,7.90706,7.91444,7.87783,7.91444,38434.426912077,0
+DMB.US,D,20141006,000000,7.94578,8.01724,7.92789,8.01132,133027.14784652,0
+DMB.US,D,20141007,000000,8.01724,8.03233,8.01132,8.01132,50583.685318282,0
+DMB.US,D,20141008,000000,8.04483,8.04483,7.95826,7.99845,89098.69404632,0
+DMB.US,D,20141009,000000,8.01132,8.04483,7.94578,7.98509,63304.248137636,0
+DMB.US,D,20141010,000000,8.02585,8.02585,7.9213,7.9393,91737.231968891,0
+DMB.US,D,20141013,000000,7.98509,7.98509,7.9213,7.94578,39349.753693362,0
+DMB.US,D,20141014,000000,7.97328,8.04483,7.95826,8.03233,57384.583965224,0
+DMB.US,D,20141015,000000,7.98684,8.11324,7.98684,8.09458,124211.70380057,0
+DMB.US,D,20141016,000000,8.11324,8.15652,8.04045,8.14181,108457.95878048,0
+DMB.US,D,20141017,000000,8.16998,8.20608,8.08836,8.12118,101863.68017447,0
+DMB.US,D,20141020,000000,8.15004,8.15652,8.06794,8.08836,40265.080474644,0
+DMB.US,D,20141021,000000,8.12118,8.12118,8.02661,8.08836,172226.06890999,0
+DMB.US,D,20141022,000000,8.08229,8.10717,8.07472,8.09458,58637.734513415,0
+DMB.US,D,20141023,000000,8.08229,8.0998,8.0123,8.01867,78711.904589178,0
+DMB.US,D,20141024,000000,8.0123,8.16378,8.0123,8.08229,138467.45352399,0
+DMB.US,D,20141027,000000,8.10717,8.14181,8.08229,8.12681,47960.643898779,0
+DMB.US,D,20141028,000000,8.15004,8.15652,8.10717,8.12118,38883.825501084,0
+DMB.US,D,20141029,000000,8.16378,8.1752,8.15004,8.1752,92105.015641732,0
+DMB.US,D,20141030,000000,8.19465,8.20046,8.09458,8.10717,56202.717331151,0
+DMB.US,D,20141031,000000,8.16378,8.16378,8.08836,8.11324,61565.540493279,0
+DMB.US,D,20141103,000000,8.06794,8.11324,8.06794,8.09458,57674.885122719,0
+DMB.US,D,20141104,000000,8.12681,8.12681,8.08229,8.09458,44253.880364642,0
+DMB.US,D,20141105,000000,8.12118,8.15652,8.08229,8.15004,47262.268160464,0
+DMB.US,D,20141106,000000,8.15004,8.20046,8.10717,8.12681,55134.491719587,0
+DMB.US,D,20141107,000000,8.15652,8.20608,8.12681,8.20608,84770.004189006,0
+DMB.US,D,20141110,000000,8.20046,8.21324,8.20046,8.21324,61536.613687548,0
+DMB.US,D,20141111,000000,8.19465,8.20608,8.12681,8.20608,56707.903331205,0
+DMB.US,D,20141112,000000,8.20608,8.22011,8.1752,8.1752,44490.460311497,0
+DMB.US,D,20141113,000000,8.20608,8.25506,8.1752,8.24769,142546.13313178,0
+DMB.US,D,20141114,000000,8.24769,8.26668,8.24053,8.24769,46734.353955909,0
+DMB.US,D,20141117,000000,8.21391,8.26222,8.06794,8.07569,104227.41344262,0
+DMB.US,D,20141118,000000,8.06194,8.15099,8.05509,8.09458,207736.82224303,0
+DMB.US,D,20141119,000000,8.10811,8.12844,8.04142,8.07569,128423.65333477,0
+DMB.US,D,20141120,000000,8.08935,8.15099,8.07569,8.07569,117438.69885915,0
+DMB.US,D,20141121,000000,8.11413,8.14345,8.08323,8.12844,80323.540908369,0
+DMB.US,D,20141124,000000,8.15836,8.15836,8.04142,8.04142,82295.729198968,0
+DMB.US,D,20141125,000000,8.03388,8.08323,8.00706,8.0274,82051.917550679,0
+DMB.US,D,20141126,000000,8.06194,8.08323,8.00706,8.00706,84799.964094942,0
+DMB.US,D,20141128,000000,8.01965,8.05509,8.01307,8.04142,54210.900136666,0
+DMB.US,D,20141201,000000,8.06194,8.08323,8.00706,8.03388,169941.88435762,0
+DMB.US,D,20141202,000000,8.0483,8.10047,8.0274,8.10047,110301.00954551,0
+DMB.US,D,20141203,000000,8.12844,8.19001,8.10811,8.19001,80575.617358293,0
+DMB.US,D,20141204,000000,8.21391,8.25011,8.18197,8.24228,128165.37828362,0
+DMB.US,D,20141205,000000,8.25786,8.26985,8.14345,8.19621,96396.513891679,0
+DMB.US,D,20141208,000000,8.22185,8.22766,8.15099,8.20781,150907.01308768,0
+DMB.US,D,20141209,000000,8.22185,8.27481,8.20781,8.25011,88167.870761966,0
+DMB.US,D,20141210,000000,8.2807,8.3234,8.24228,8.28786,74587.768572379,0
+DMB.US,D,20141211,000000,8.3234,8.3234,8.20133,8.24228,114754.70452758,0
+DMB.US,D,20141212,000000,8.24413,8.25254,8.2023,8.2292,51558.931911433,0
+DMB.US,D,20141215,000000,8.20947,8.27238,8.19785,8.20947,149715.84855178,0
+DMB.US,D,20141216,000000,8.25254,8.25864,8.15923,8.1783,214703.01692271,0
+DMB.US,D,20141217,000000,8.15923,8.20947,8.14491,8.16542,165813.61593999,0
+DMB.US,D,20141218,000000,8.2023,8.2292,8.18371,8.2292,77095.102768965,0
+DMB.US,D,20141219,000000,8.23659,8.23659,8.15255,8.15923,203562.06431622,0
+DMB.US,D,20141222,000000,8.16542,8.19785,8.15923,8.15923,156481.62179175,0
+DMB.US,D,20141223,000000,8.16542,8.21585,8.12263,8.15923,126633.29068017,0
+DMB.US,D,20141224,000000,8.1909,8.20947,8.15923,8.15923,75609.504674738,0
+DMB.US,D,20141226,000000,8.19785,8.19785,8.13019,8.15923,68678.435402014,0
+DMB.US,D,20141229,000000,8.11595,8.1724,8.11595,8.1724,242947.97651674,0
+DMB.US,D,20141230,000000,8.19785,8.19785,8.12263,8.13619,121542.17287187,0
+DMB.US,D,20141231,000000,8.1783,8.22379,8.11595,8.22379,137444.68432141,0
+DMB.US,D,20150102,000000,8.2292,8.24413,8.20947,8.22379,86129.564058272,0
+DMB.US,D,20150105,000000,8.23659,8.32591,8.23659,8.24413,341231.96448223,0
+DMB.US,D,20150106,000000,8.31885,8.36928,8.31885,8.35524,128280.05240632,0
+DMB.US,D,20150107,000000,8.41149,8.43945,8.39212,8.43103,92538.917727668,0
+DMB.US,D,20150108,000000,8.43945,8.43945,8.38582,8.41845,52323.426062843,0
+DMB.US,D,20150109,000000,8.41149,8.44662,8.40441,8.44662,68872.658240479,0
+DMB.US,D,20150112,000000,8.48089,8.48805,8.43103,8.48089,94747.685965122,0
+DMB.US,D,20150113,000000,8.54263,8.54989,8.46868,8.51708,114867.31244988,0
+DMB.US,D,20150114,000000,8.5677,8.57535,8.51708,8.52851,53713.978938248,0
+DMB.US,D,20150115,000000,8.52338,8.61572,8.52338,8.60139,148625.9278359,0
+DMB.US,D,20150116,000000,8.61572,8.61572,8.58175,8.58175,85929.142618578,0
+DMB.US,D,20150120,000000,8.6311,8.6376,8.57623,8.60391,52759.39434919,0
+DMB.US,D,20150121,000000,8.6311,8.65201,8.57623,8.60391,95301.427674794,0
+DMB.US,D,20150122,000000,8.62405,8.62405,8.57623,8.58359,87693.677768052,0
+DMB.US,D,20150123,000000,8.61146,8.6376,8.58359,8.58956,65878.733847521,0
+DMB.US,D,20150126,000000,8.6376,8.64476,8.58956,8.58956,89050.138336703,0
+DMB.US,D,20150127,000000,8.62405,8.67429,8.54361,8.64476,88022.203633117,0
+DMB.US,D,20150128,000000,8.68715,8.69422,8.64476,8.66761,145544.18992556,0
+DMB.US,D,20150129,000000,8.68715,8.70526,8.6376,8.69422,70966.752355222,0
+DMB.US,D,20150130,000000,8.76943,8.80544,8.7281,8.78589,227130.17928396,0
+DMB.US,D,20150202,000000,8.80544,8.90292,8.79895,8.89052,290930.3155198,0
+DMB.US,D,20150203,000000,8.90292,8.92353,8.84668,8.86343,232409.32132951,0
+DMB.US,D,20150204,000000,8.88578,8.88578,8.77939,8.80544,81218.205685562,0
+DMB.US,D,20150205,000000,8.8276,8.83458,8.79895,8.80544,113755.69662972,0
+DMB.US,D,20150206,000000,8.79895,8.79895,8.7281,8.7281,73324.28702214,0
+DMB.US,D,20150209,000000,8.75686,8.75686,8.69712,8.70526,64011.921777793,0
+DMB.US,D,20150210,000000,8.69422,8.70526,8.66761,8.70526,66226.888616476,0
+DMB.US,D,20150211,000000,8.7281,8.73652,8.61146,8.61659,85507.637735099,0
+DMB.US,D,20150212,000000,8.65201,8.68241,8.6311,8.65201,50516.533804984,0
+DMB.US,D,20150213,000000,8.65949,8.68241,8.58956,8.61659,51438.059187493,0
+DMB.US,D,20150217,000000,8.64572,8.64572,8.4414,8.4414,151143.59303453,0
+DMB.US,D,20150218,000000,8.41933,8.55783,8.41933,8.52434,113739.16702645,0
+DMB.US,D,20150219,000000,8.55783,8.66209,8.55783,8.61852,81943.442029196,0
+DMB.US,D,20150220,000000,8.64572,8.68435,8.52434,8.61852,83364.987910737,0
+DMB.US,D,20150223,000000,8.64572,8.6705,8.61213,8.65367,53370.989670319,0
+DMB.US,D,20150224,000000,8.69907,8.78317,8.64572,8.77573,134294.76179757,0
+DMB.US,D,20150225,000000,8.84281,8.86633,8.72365,8.72365,97494.699409179,0
+DMB.US,D,20150226,000000,8.76518,8.77031,8.6705,8.69518,53827.619960755,0
+DMB.US,D,20150227,000000,8.72365,8.73933,8.70699,8.73933,45539.057019175,0
+DMB.US,D,20150302,000000,8.73933,8.77573,8.68435,8.69907,76485.573648244,0
+DMB.US,D,20150303,000000,8.74417,8.77573,8.68435,8.77573,95673.343748452,0
+DMB.US,D,20150304,000000,8.80088,8.86633,8.75229,8.82945,52600.296917679,0
+DMB.US,D,20150305,000000,8.82403,8.83835,8.75955,8.77031,23145.576984066,0
+DMB.US,D,20150306,000000,8.74417,8.75229,8.66209,8.69907,84838.18880251,0
+DMB.US,D,20150309,000000,8.76518,8.78869,8.69907,8.74417,81028.115247911,0
+DMB.US,D,20150310,000000,8.73091,8.81763,8.69518,8.69518,96550.445822167,0
+DMB.US,D,20150311,000000,8.71533,8.78317,8.69518,8.74417,72967.867451551,0
+DMB.US,D,20150312,000000,8.82945,8.8577,8.75955,8.79529,51871.96127343,0
+DMB.US,D,20150313,000000,8.83922,8.83922,8.76139,8.76652,49141.477432647,0
+DMB.US,D,20150316,000000,8.78967,8.78967,8.69171,8.7766,103375.10577382,0
+DMB.US,D,20150317,000000,8.75326,8.82586,8.72365,8.78967,64448.923164343,0
+DMB.US,D,20150318,000000,8.80358,8.82586,8.73275,8.78967,56718.234333252,0
+DMB.US,D,20150319,000000,8.82586,8.91434,8.7766,8.7766,67658.765500065,0
+DMB.US,D,20150320,000000,8.83263,8.86817,8.77127,8.82043,66196.928710543,0
+DMB.US,D,20150323,000000,8.77127,8.87552,8.77127,8.80358,85591.318851671,0
+DMB.US,D,20150324,000000,8.83263,8.86052,8.80358,8.83263,49575.379518583,0
+DMB.US,D,20150325,000000,8.86052,8.86052,8.70786,8.77127,250062.93762588,0
+DMB.US,D,20150326,000000,8.72365,8.77127,8.71725,8.72365,69117.502988972,0
+DMB.US,D,20150327,000000,8.75326,8.85209,8.73275,8.83263,116504.7762742,0
+DMB.US,D,20150330,000000,8.82043,8.82043,8.70786,8.7403,97109.35303286,0
+DMB.US,D,20150331,000000,8.75326,8.78406,8.7403,8.76652,70576.240477882,0
+DMB.US,D,20150401,000000,8.81211,8.82586,8.75326,8.75326,95648.549343543,0
+DMB.US,D,20150402,000000,8.7403,8.76652,8.67786,8.68521,130643.78567448,0
+DMB.US,D,20150406,000000,8.70786,8.7403,8.68521,8.69518,34408.435414716,0
+DMB.US,D,20150407,000000,8.67786,8.72365,8.6705,8.69518,86426.063816995,0
+DMB.US,D,20150408,000000,8.71725,8.72365,8.69518,8.72365,46216.770753399,0
+DMB.US,D,20150409,000000,8.72365,8.72365,8.67786,8.68521,41726.917264167,0
+DMB.US,D,20150410,000000,8.70786,8.72365,8.57264,8.61931,317133.86910951,0
+DMB.US,D,20150413,000000,8.61311,8.61931,8.57264,8.59897,92002.738721476,0
+DMB.US,D,20150414,000000,8.61311,8.69171,8.60682,8.69171,123643.49868804,0
+DMB.US,D,20150415,000000,8.72636,8.72636,8.67147,8.69615,78588.965664829,0
+DMB.US,D,20150416,000000,8.69615,8.71996,8.64196,8.69344,66546.116579701,0
+DMB.US,D,20150417,000000,8.70341,8.73565,8.67147,8.69344,64271.22992915,0
+DMB.US,D,20150420,000000,8.69344,8.75501,8.68619,8.72636,88643.096856086,0
+DMB.US,D,20150421,000000,8.72636,8.74863,8.65658,8.71996,78699.507386723,0
+DMB.US,D,20150422,000000,8.68619,8.71077,8.64853,8.69344,78798.685006365,0
+DMB.US,D,20150423,000000,8.66499,8.69344,8.59984,8.61493,156410.33787764,0
+DMB.US,D,20150424,000000,8.62026,8.63499,8.59984,8.61493,44544.181522138,0
+DMB.US,D,20150427,000000,8.63499,8.64196,8.57362,8.57362,75013.405856677,0
+DMB.US,D,20150428,000000,8.57362,8.64196,8.55328,8.62026,134211.080681,0
+DMB.US,D,20150429,000000,8.59326,8.61493,8.58621,8.60768,42949.07480622,0
+DMB.US,D,20150430,000000,8.61493,8.61493,8.51979,8.5407,87046.957039966,0
+DMB.US,D,20150501,000000,8.56577,8.56577,8.47119,8.47818,56144.863719695,0
+DMB.US,D,20150504,000000,8.51979,8.54728,8.49269,8.54728,71090.724379776,0
+DMB.US,D,20150505,000000,8.55328,8.55328,8.45019,8.46617,76897.780629884,0
+DMB.US,D,20150506,000000,8.49269,8.50604,8.35611,8.37625,105636.56212171,0
+DMB.US,D,20150507,000000,8.38166,8.39212,8.26222,8.32591,167073.9981896,0
+DMB.US,D,20150508,000000,8.36928,8.39909,8.35611,8.38758,73706.534097846,0
+DMB.US,D,20150511,000000,8.39212,8.39212,8.30568,8.33957,151910.15338636,0
+DMB.US,D,20150512,000000,8.25786,8.35611,8.25786,8.33307,93744.545666448,0
+DMB.US,D,20150513,000000,8.35611,8.37625,8.28253,8.29832,108094.30750847,0
+DMB.US,D,20150514,000000,8.35041,8.372,8.30733,8.32843,115324.97584054,0
+DMB.US,D,20150515,000000,8.35834,8.36657,8.30733,8.34218,144541.04962688,0
+DMB.US,D,20150518,000000,8.33588,8.33588,8.19621,8.23659,210187.33592837,0
+DMB.US,D,20150519,000000,8.20133,8.25864,8.19621,8.20869,142607.08604386,0
+DMB.US,D,20150520,000000,8.23659,8.25254,8.19001,8.22283,108107.73781114,0
+DMB.US,D,20150521,000000,8.25864,8.25864,8.15004,8.17664,189511.90153352,0
+DMB.US,D,20150522,000000,8.17664,8.17664,8.15652,8.16378,68122.627491933,0
+DMB.US,D,20150526,000000,8.17664,8.19621,8.15004,8.18197,114214.39312057,0
+DMB.US,D,20150527,000000,8.21489,8.23659,8.16378,8.19621,143033.75642835,0
+DMB.US,D,20150528,000000,8.20869,8.23659,8.19621,8.22854,70653.722993226,0
+DMB.US,D,20150529,000000,8.22283,8.25864,8.21489,8.22283,76642.604879345,0
+DMB.US,D,20150601,000000,8.25864,8.2843,8.22283,8.25864,90643.17885221,0
+DMB.US,D,20150602,000000,8.25864,8.25864,8.16378,8.19001,122782.9262176,0
+DMB.US,D,20150603,000000,8.18197,8.18197,8.09893,8.14181,126006.19885599,0
+DMB.US,D,20150604,000000,8.15652,8.17664,8.12681,8.14181,68275.526322215,0
+DMB.US,D,20150605,000000,8.08584,8.10521,8.07134,8.09167,181864.893819,0
+DMB.US,D,20150608,000000,8.09167,8.11151,8.07134,8.07134,199327.38657751,0
+DMB.US,D,20150609,000000,8.05081,8.07986,7.95267,8.05081,244677.38625925,0
+DMB.US,D,20150610,000000,8.00802,8.09167,7.98847,8.02148,124150.75088851,0
+DMB.US,D,20150611,000000,8.05662,8.07134,8.03746,8.06543,46646.540438517,0
+DMB.US,D,20150612,000000,8.06543,8.15004,8.06543,8.1328,47917.253690186,0
+DMB.US,D,20150615,000000,8.1724,8.1909,8.13531,8.17906,59149.119114698,0
+DMB.US,D,20150616,000000,8.1724,8.19785,8.10619,8.12118,101646.7291315,0
+DMB.US,D,20150617,000000,8.12118,8.14403,8.0998,8.12766,69340.652633168,0
+DMB.US,D,20150618,000000,8.13531,8.15836,8.12118,8.12118,45941.966098973,0
+DMB.US,D,20150619,000000,8.13531,8.19785,8.11324,8.12118,110404.31956597,0
+DMB.US,D,20150622,000000,8.12118,8.13531,8.08663,8.13531,112702.96752123,0
+DMB.US,D,20150623,000000,8.11324,8.18371,8.08052,8.18371,110687.38902204,0
+DMB.US,D,20150624,000000,8.1724,8.20298,8.13531,8.14403,40341.529889787,0
+DMB.US,D,20150625,000000,8.19785,8.19785,8.0935,8.13531,104520.81390073,0
+DMB.US,D,20150626,000000,8.13531,8.16455,8.10619,8.16455,102935.00508665,0
+DMB.US,D,20150629,000000,8.16455,8.16455,8.0392,8.0998,95612.39083638,0
+DMB.US,D,20150630,000000,8.05856,8.0998,8.02314,8.0998,77037.249157506,0
+DMB.US,D,20150701,000000,8.12118,8.12118,8.08663,8.11324,46512.237411918,0
+DMB.US,D,20150702,000000,8.17906,8.17906,8.0998,8.12766,93323.040782966,0
+DMB.US,D,20150706,000000,8.14403,8.1724,8.12766,8.16455,59009.650587077,0
+DMB.US,D,20150707,000000,8.1724,8.23096,8.1724,8.23096,60729.762427749,0
+DMB.US,D,20150708,000000,8.2391,8.27992,8.20298,8.26047,56281.232946702,0
+DMB.US,D,20150709,000000,8.26047,8.26047,8.23096,8.24693,48664.185138117,0
+DMB.US,D,20150710,000000,8.2391,8.24693,8.1724,8.21131,84562.351047879,0
+DMB.US,D,20150713,000000,8.1724,8.18371,8.10619,8.14403,83981.74873289,0
+DMB.US,D,20150714,000000,8.15836,8.18371,8.0998,8.18371,38704.066065481,0
+DMB.US,D,20150715,000000,8.17423,8.19369,8.14577,8.18622,58748.276235309,0
+DMB.US,D,20150716,000000,8.2052,8.22612,8.16001,8.22612,64546.034583575,0
+DMB.US,D,20150717,000000,8.23289,8.23289,8.15255,8.17423,31986.848535111,0
+DMB.US,D,20150720,000000,8.16639,8.18622,8.115,8.12263,60691.537720178,0
+DMB.US,D,20150721,000000,8.12263,8.12942,8.09458,8.12942,36561.416241122,0
+DMB.US,D,20150722,000000,8.08229,8.12263,8.01655,8.10811,84251.387886292,0
+DMB.US,D,20150723,000000,8.09458,8.12263,8.0603,8.10047,60836.171748824,0
+DMB.US,D,20150724,000000,8.10811,8.16001,8.10047,8.16001,59264.826337614,0
+DMB.US,D,20150727,000000,8.13707,8.19369,8.13707,8.19369,108250.30563936,0
+DMB.US,D,20150728,000000,8.16639,8.22612,8.15255,8.2052,97250.88776089,0
+DMB.US,D,20150729,000000,8.19369,8.23289,8.19369,8.22612,92388.085097796,0
+DMB.US,D,20150730,000000,8.22612,8.24925,8.18622,8.24053,114531.55488339,0
+DMB.US,D,20150731,000000,8.26985,8.28884,8.23289,8.28169,78259.406699559,0
+DMB.US,D,20150803,000000,8.28169,8.30568,8.24925,8.2569,33600.551054711,0
+DMB.US,D,20150804,000000,8.24053,8.29736,8.24053,8.28169,75970.056646145,0
+DMB.US,D,20150805,000000,8.28169,8.28169,8.18622,8.21228,99822.274170163,0
+DMB.US,D,20150806,000000,8.17975,8.26136,8.17975,8.26136,37800.103386446,0
+DMB.US,D,20150807,000000,8.22612,8.27481,8.21923,8.24925,57551.946198371,0
+DMB.US,D,20150810,000000,8.26136,8.30568,8.21923,8.28884,188497.3971326,0
+DMB.US,D,20150811,000000,8.30568,8.38254,8.29736,8.37625,61754.597830722,0
+DMB.US,D,20150812,000000,8.37625,8.41486,8.37014,8.41486,119381.96034404,0
+DMB.US,D,20150813,000000,8.40732,8.41486,8.37014,8.41486,81688.266278656,0
+DMB.US,D,20150814,000000,8.43858,8.43858,8.372,8.39028,67765.174821139,0
+DMB.US,D,20150817,000000,8.42388,8.42388,8.35834,8.40247,57252.347139035,0
+DMB.US,D,20150818,000000,8.3956,8.3956,8.29832,8.33588,45319.006675594,0
+DMB.US,D,20150819,000000,8.33588,8.33588,8.29832,8.33588,25563.031462851,0
+DMB.US,D,20150820,000000,8.35041,8.35041,8.28341,8.29047,66485.163667627,0
+DMB.US,D,20150821,000000,8.29047,8.33588,8.29047,8.30733,55545.665601021,0
+DMB.US,D,20150824,000000,8.20608,8.25011,8.10047,8.22011,123120.74998451,0
+DMB.US,D,20150825,000000,8.19978,8.25011,8.13707,8.16717,97024.638816082,0
+DMB.US,D,20150826,000000,8.16717,8.1872,8.09458,8.12263,236672.92587392,0
+DMB.US,D,20150827,000000,8.14577,8.16717,8.10811,8.16001,56826.709854735,0
+DMB.US,D,20150828,000000,8.16001,8.18053,8.13707,8.1752,91206.218463722,0
+DMB.US,D,20150831,000000,8.14577,8.19978,8.14577,8.16001,30963.046232344,0
+DMB.US,D,20150901,000000,8.16001,8.1872,8.14577,8.1872,52419.504381873,0
+DMB.US,D,20150902,000000,8.1752,8.19465,8.12942,8.16001,58666.661319144,0
+DMB.US,D,20150903,000000,8.1752,8.22688,8.1752,8.22011,66916.999553154,0
+DMB.US,D,20150904,000000,8.19465,8.31352,8.19465,8.29047,77004.189950959,0
+DMB.US,D,20150908,000000,8.25786,8.30733,8.25786,8.25786,82111.837362548,0
+DMB.US,D,20150909,000000,8.25011,8.29047,8.25011,8.27064,52989.775694817,0
+DMB.US,D,20150910,000000,8.27064,8.29047,8.23387,8.25011,37686.46236394,0
+DMB.US,D,20150911,000000,8.23387,8.27481,8.22011,8.22011,45319.006675594,0
+DMB.US,D,20150914,000000,8.25011,8.25786,8.20608,8.21324,65915.925454889,0
+DMB.US,D,20150915,000000,8.20133,8.22854,8.16911,8.19533,60905.389462534,0
+DMB.US,D,20150916,000000,8.16911,8.20781,8.15506,8.20133,65206.18561432,0
+DMB.US,D,20150917,000000,8.20133,8.31614,8.1752,8.30907,48551.577215815,0
+DMB.US,D,20150918,000000,8.23659,8.35359,8.23659,8.32251,31794.691897054,0
+DMB.US,D,20150921,000000,8.34498,8.36743,8.28603,8.29329,58356.731257763,0
+DMB.US,D,20150922,000000,8.26491,8.34498,8.26491,8.34498,59480.744280377,0
+DMB.US,D,20150923,000000,8.34498,8.36114,8.33065,8.36114,39987.176519604,0
+DMB.US,D,20150924,000000,8.34498,8.37373,8.34498,8.35359,53673.68803027,0
+DMB.US,D,20150925,000000,8.30143,8.35359,8.30143,8.32251,49593.975322267,0
+DMB.US,D,20150928,000000,8.31614,8.35359,8.31614,8.32251,58422.849670857,0
+DMB.US,D,20150929,000000,8.33065,8.36114,8.31614,8.33772,46912.047191101,0
+DMB.US,D,20150930,000000,8.35359,8.40441,8.33772,8.39115,110495.23238399,0
+DMB.US,D,20151001,000000,8.38496,8.42659,8.38496,8.39734,95524.577318989,0
+DMB.US,D,20151002,000000,8.39734,8.45107,8.37373,8.37373,88884.842303966,0
+DMB.US,D,20151005,000000,8.40441,8.40441,8.37974,8.39115,37879.652102203,0
+DMB.US,D,20151006,000000,8.37974,8.42659,8.36114,8.41234,35888.868007921,0
+DMB.US,D,20151007,000000,8.44217,8.44217,8.39115,8.41933,70501.857263148,0
+DMB.US,D,20151008,000000,8.41234,8.46617,8.39734,8.46617,71633.101987195,0
+DMB.US,D,20151009,000000,8.41234,8.51437,8.41234,8.51437,104281.13465326,0
+DMB.US,D,20151012,000000,8.52172,8.52763,8.47818,8.49356,28013.545148184,0
+DMB.US,D,20151013,000000,8.4863,8.50692,8.47218,8.47218,36175.036764598,0
+DMB.US,D,20151014,000000,8.47818,8.50071,8.46617,8.49356,63163.74650981,0
+DMB.US,D,20151015,000000,8.52338,8.52338,8.474,8.4954,35281.40508761,0
+DMB.US,D,20151016,000000,8.4954,8.51708,8.47991,8.4954,80965.096135431,0
+DMB.US,D,20151019,000000,8.50884,8.53024,8.474,8.48717,50605.380422579,0
+DMB.US,D,20151020,000000,8.47991,8.54361,8.474,8.54361,57048.826398726,0
+DMB.US,D,20151021,000000,8.54361,8.5798,8.51708,8.55783,41468.642213015,0
+DMB.US,D,20151022,000000,8.55783,8.62026,8.55783,8.62026,89123.48845123,0
+DMB.US,D,20151023,000000,8.55154,8.60768,8.55154,8.58621,80407.222024941,0
+DMB.US,D,20151026,000000,8.56489,8.63499,8.56489,8.62026,44559.678025206,0
+DMB.US,D,20151027,000000,8.62026,8.62026,8.5798,8.5798,74917.327537649,0
+DMB.US,D,20151028,000000,8.56489,8.6283,8.54361,8.56489,43715.635158039,0
+DMB.US,D,20151029,000000,8.56489,8.62026,8.56489,8.61493,34861.966404538,0
+DMB.US,D,20151030,000000,8.58621,8.68715,8.58621,8.67339,59044.775994033,0
+DMB.US,D,20151102,000000,8.66674,8.75229,8.64941,8.75229,98056.705920486,0
+DMB.US,D,20151103,000000,8.73933,8.82141,8.73091,8.75229,166291.94133471,0
+DMB.US,D,20151104,000000,8.75229,8.75229,8.69518,8.74503,119829.29273262,0
+DMB.US,D,20151105,000000,8.76652,8.77127,8.71533,8.75229,96563.876124826,0
+DMB.US,D,20151106,000000,8.68145,8.68145,8.5798,8.58621,91366.348995437,0
+DMB.US,D,20151109,000000,8.55783,8.56489,8.47991,8.47991,65135.934800408,0
+DMB.US,D,20151110,000000,8.51708,8.59984,8.4954,8.59984,63396.194055846,0
+DMB.US,D,20151111,000000,8.59984,8.62026,8.55783,8.59326,38796.011983691,0
+DMB.US,D,20151112,000000,8.58621,8.68145,8.56489,8.68145,78854.472417415,0
+DMB.US,D,20151113,000000,8.63499,8.74503,8.63499,8.70699,84902.241015196,0
+DMB.US,D,20151116,000000,8.76236,8.77302,8.72451,8.74127,82510.614041527,0
+DMB.US,D,20151117,000000,8.73362,8.74765,8.68889,8.70883,39721.669767022,0
+DMB.US,D,20151118,000000,8.70883,8.75424,8.70883,8.74765,26292.400207305,0
+DMB.US,D,20151119,000000,8.76845,8.76845,8.70883,8.74127,70481.195259055,0
+DMB.US,D,20151120,000000,8.77302,8.78589,8.74765,8.77302,81529.168847149,0
+DMB.US,D,20151123,000000,8.77302,8.8158,8.77302,8.79247,48944.155293568,0
+DMB.US,D,20151124,000000,8.77843,8.8064,8.73362,8.75424,72764.346711243,0
+DMB.US,D,20151125,000000,8.77843,8.78589,8.70883,8.74765,85865.090405892,0
+DMB.US,D,20151127,000000,8.76236,8.76236,8.74127,8.74765,6849.4543565592,0
+DMB.US,D,20151130,000000,8.72451,8.77302,8.68889,8.72451,108656.31401978,0
+DMB.US,D,20151201,000000,8.70883,8.77302,8.70883,8.77302,46772.578663478,0
+DMB.US,D,20151202,000000,8.76236,8.79247,8.75424,8.76236,86987.037228098,0
+DMB.US,D,20151203,000000,8.76236,8.76845,8.67525,8.69983,78163.328380529,0
+DMB.US,D,20151204,000000,8.69518,8.75424,8.68889,8.73362,79430.942331586,0
+DMB.US,D,20151207,000000,8.70883,8.73362,8.68889,8.69518,50066.102115773,0
+DMB.US,D,20151208,000000,8.68889,8.79895,8.68889,8.79247,71183.703398191,0
+DMB.US,D,20151209,000000,8.82325,8.82945,8.79247,8.79895,148376.95068659,0
+DMB.US,D,20151210,000000,8.79247,8.8158,8.76236,8.79247,46565.958622556,0
+DMB.US,D,20151211,000000,8.77843,8.82325,8.72451,8.78589,170755.96731884,0
+DMB.US,D,20151214,000000,8.79529,8.79529,8.68435,8.71077,35378.516506842,0
+DMB.US,D,20151215,000000,8.72636,8.73565,8.68435,8.71077,60383.673859206,0
+DMB.US,D,20151216,000000,8.72636,8.74958,8.6376,8.74222,117850.9058408,0
+DMB.US,D,20151217,000000,8.75598,8.81763,8.74958,8.80088,106158.27772503,0
+DMB.US,D,20151218,000000,8.78037,8.84571,8.75598,8.78772,121736.39571033,0
+DMB.US,D,20151221,000000,8.78037,8.84571,8.78037,8.83263,58716.250128966,0
+DMB.US,D,20151222,000000,8.80088,8.86245,8.80088,8.84571,86589.293649323,0
+DMB.US,D,20151223,000000,8.83263,8.91909,8.83263,8.87735,180318.3428127,0
+DMB.US,D,20151224,000000,8.86999,8.90389,8.86999,8.90389,17177.357102037,0
+DMB.US,D,20151228,000000,8.90389,8.91154,8.86999,8.87735,45946.098499791,0
+DMB.US,D,20151229,000000,8.85394,8.92664,8.85394,8.90389,82421.767423929,0
+DMB.US,D,20151230,000000,8.89739,8.95857,8.88578,8.9492,71609.340682489,0
+DMB.US,D,20151231,000000,8.94086,9.00349,8.89739,8.89739,129897.88732674,0
+DMB.US,D,20160104,000000,8.91154,8.97173,8.90389,8.96612,35485.958928123,0
+DMB.US,D,20160105,000000,8.97832,9.07773,8.97832,9.05585,84961.127726859,0
+DMB.US,D,20160106,000000,9.05585,9.11316,9.0391,9.06351,136361.995307,0
+DMB.US,D,20160107,000000,9.07115,9.11848,9.06351,9.0845,59822.700448102,0
+DMB.US,D,20160108,000000,9.09892,9.14248,9.07773,9.11316,65043.988882197,0
+DMB.US,D,20160111,000000,9.11316,9.13388,9.09127,9.10463,88638.96445527,0
+DMB.US,D,20160112,000000,9.11316,9.14248,9.09127,9.13388,146473.98010971,0
+DMB.US,D,20160113,000000,9.11316,9.13388,9.0787,9.0845,75696.285091925,0
+DMB.US,D,20160114,000000,9.0845,9.11316,9.04936,9.06351,40682.452957309,0
+DMB.US,D,20160115,000000,9.0391,9.11316,9.0391,9.09892,60251.437033016,0
+DMB.US,D,20160119,000000,9.13572,9.13572,9.06545,9.09313,115885.94925163,0
+DMB.US,D,20160120,000000,9.09988,9.09988,8.95955,9.04839,98035.010816189,0
+DMB.US,D,20160121,000000,9.06545,9.06545,8.99303,9.01915,99748.924055636,0
+DMB.US,D,20160122,000000,9.08546,9.12139,9.02671,9.0578,103882.35797426,0
+DMB.US,D,20160125,000000,9.04103,9.09313,9.02671,9.02671,67492.436367122,0
+DMB.US,D,20160126,000000,8.98656,9.08546,8.97929,9.08546,113843.51014711,0
+DMB.US,D,20160127,000000,9.09313,9.12139,9.03436,9.09313,81603.552061878,0
+DMB.US,D,20160128,000000,9.11412,9.14441,9.08546,9.13572,72587.686576255,0
+DMB.US,D,20160129,000000,9.12902,9.21015,9.12902,9.21015,50306.814463446,0
+DMB.US,D,20160201,000000,9.21015,9.24693,9.16706,9.23919,80103.490564787,0
+DMB.US,D,20160202,000000,9.23047,9.27983,9.21885,9.23047,97931.700795728,0
+DMB.US,D,20160203,000000,9.23047,9.30886,9.23047,9.29339,116881.85784888,0
+DMB.US,D,20160204,000000,9.30114,9.30114,9.25466,9.29339,33381.533811334,0
+DMB.US,D,20160205,000000,9.30886,9.31662,9.26531,9.31662,50664.267134242,0
+DMB.US,D,20160208,000000,9.32919,9.32919,9.27983,9.30886,52468.060091489,0
+DMB.US,D,20160209,000000,9.31662,9.32437,9.25466,9.29339,53646.82742495,0
+DMB.US,D,20160210,000000,9.31662,9.33695,9.31274,9.33695,48166.230839496,0
+DMB.US,D,20160211,000000,9.31662,9.36405,9.23047,9.25855,144298.27107879,0
+DMB.US,D,20160212,000000,9.25855,9.26531,9.21015,9.22466,59615.047306977,0
+DMB.US,D,20160216,000000,9.23338,9.23338,9.16126,9.169,85498.339833257,0
+DMB.US,D,20160217,000000,9.14637,9.21982,9.09408,9.16126,95510.113916125,0
+DMB.US,D,20160218,000000,9.18246,9.21982,9.17481,9.19563,98885.252284582,0
+DMB.US,D,20160219,000000,9.22659,9.23433,9.2053,9.21982,45231.193158202,0
+DMB.US,D,20160222,000000,9.25564,9.25564,9.2053,9.2053,53800.759355435,0
+DMB.US,D,20160223,000000,9.18246,9.28081,9.18246,9.28081,70111.345385807,0
+DMB.US,D,20160224,000000,9.28081,9.3263,9.27498,9.30307,79097.250965498,0
+DMB.US,D,20160225,000000,9.31081,9.35921,9.2963,9.33211,96493.625310913,0
+DMB.US,D,20160226,000000,9.3263,9.33211,9.28757,9.30307,114949.96046625,0
+DMB.US,D,20160229,000000,9.31952,9.33597,9.28757,9.33211,46474.012704347,0
+DMB.US,D,20160301,000000,9.31081,9.36502,9.31081,9.33986,134447.66062785,0
+DMB.US,D,20160302,000000,9.35921,9.40664,9.28757,9.3931,95332.420680931,0
+DMB.US,D,20160303,000000,9.4231,9.48602,9.39985,9.47826,148381.08308741,0
+DMB.US,D,20160304,000000,9.4502,9.51796,9.44439,9.48602,214769.13533581,0
+DMB.US,D,20160307,000000,9.49473,9.5015,9.4502,9.5015,55964.071183888,0
+DMB.US,D,20160308,000000,9.48602,9.53634,9.48602,9.48602,52709.805539369,0
+DMB.US,D,20160309,000000,9.5015,9.54215,9.34953,9.38535,108862.9340607,0
+DMB.US,D,20160310,000000,9.3931,9.42987,9.38535,9.4231,42539.967125195,0
+DMB.US,D,20160311,000000,9.39985,9.46279,9.39985,9.4502,37377.565402762,0
+DMB.US,D,20160314,000000,9.45987,9.48117,9.4347,9.48117,27151.939577539,0
+DMB.US,D,20160315,000000,9.48794,9.50441,9.43954,9.43954,29250.166093101,0
+DMB.US,D,20160316,000000,9.48794,9.51312,9.44536,9.49666,50613.645224217,0
+DMB.US,D,20160317,000000,9.52668,9.55183,9.51312,9.52087,52808.983159012,0
+DMB.US,D,20160318,000000,9.56055,9.58281,9.45116,9.46374,65449.997262609,0
+DMB.US,D,20160321,000000,9.45987,9.50441,9.45987,9.49666,29112.763765889,0
+DMB.US,D,20160322,000000,9.51312,9.56055,9.50441,9.54409,47803.612667679,0
+DMB.US,D,20160323,000000,9.53246,9.6554,9.53246,9.6554,84448.710025372,0
+DMB.US,D,20160324,000000,9.6554,9.6554,9.57506,9.62055,37104.826948746,0
+DMB.US,D,20160328,000000,9.62055,9.62055,9.56055,9.56055,63151.349307353,0
+DMB.US,D,20160329,000000,9.56055,9.62733,9.56055,9.58281,52918.491780698,0
+DMB.US,D,20160330,000000,9.58281,9.62055,9.57506,9.59926,44617.531636665,0
+DMB.US,D,20160331,000000,9.59152,9.6622,9.59152,9.607,42530.669223352,0
+DMB.US,D,20160401,000000,9.62055,9.6622,9.56055,9.56055,91121.504246944,0
+DMB.US,D,20160404,000000,9.57506,9.61186,9.54409,9.54409,77423.62863403,0
+DMB.US,D,20160405,000000,9.57506,9.6622,9.57506,9.6554,43962.546106942,0
+DMB.US,D,20160406,000000,9.64282,9.75223,9.61281,9.68542,36707.083369971,0
+DMB.US,D,20160407,000000,9.66994,9.74638,9.66994,9.74543,43033.789022998,0
+DMB.US,D,20160408,000000,9.72121,9.78801,9.71348,9.75894,28116.855168646,0
+DMB.US,D,20160411,000000,9.73666,9.78119,9.53828,9.75894,50317.145465493,0
+DMB.US,D,20160412,000000,9.79388,9.8248,9.75894,9.76672,45982.257006952,0
+DMB.US,D,20160413,000000,9.76672,9.79388,9.74543,9.79388,50013.414005339,0
+DMB.US,D,20160414,000000,9.76869,9.81894,9.76088,9.76869,63278.42063252,0
+DMB.US,D,20160415,000000,9.74638,9.79582,9.7386,9.79582,50386.363179203,0
+DMB.US,D,20160418,000000,9.78899,9.82677,9.78899,9.81226,43007.961517883,0
+DMB.US,D,20160419,000000,9.81226,9.82677,9.74638,9.78313,70941.957950312,0
+DMB.US,D,20160420,000000,9.76869,9.83451,9.48117,9.81894,67616.408391674,0
+DMB.US,D,20160421,000000,9.79582,9.82677,9.77649,9.82677,38266.031578726,0
+DMB.US,D,20160422,000000,9.81226,9.81894,9.77649,9.79582,41506.866920587,0
+DMB.US,D,20160425,000000,9.79582,9.79582,9.76088,9.78313,61166.763814299,0
+DMB.US,D,20160426,000000,9.78313,9.82677,9.78313,9.81894,55938.243678772,0
+DMB.US,D,20160427,000000,9.81894,9.86452,9.79193,9.86452,86586.194348709,0
+DMB.US,D,20160428,000000,9.86452,9.90508,9.83451,9.86156,40136.976049273,0
+DMB.US,D,20160429,000000,9.89066,9.92736,9.88572,9.92736,56324.623155297,0
+DMB.US,D,20160502,000000,9.9109,9.97191,9.9109,9.96514,67912.908150398,0
+DMB.US,D,20160503,000000,9.97191,10.031,9.96514,10.0233,88944.762115832,0
+DMB.US,D,20160504,000000,10.0087,10.0387,9.94105,10.0387,95530.775920217,0
+DMB.US,D,20160505,000000,10.0233,10.0474,10.003,10.0474,28908.209925376,0
+DMB.US,D,20160506,000000,10.0233,10.0706,10.0087,10.063,59638.808611682,0
+DMB.US,D,20160509,000000,10.0706,10.0987,10.0087,10.0387,90735.124770421,0
+DMB.US,D,20160510,000000,10.0233,10.0474,10.003,10.0173,47988.537604303,0
+DMB.US,D,20160511,000000,10.0173,10.0706,10.0173,10.0233,60784.516738593,0
+DMB.US,D,20160512,000000,10.0173,10.0552,9.94105,9.94105,142912.88370441,0
+DMB.US,D,20160513,000000,9.94869,10.0387,9.93222,10.0233,87592.433948,0
+DMB.US,D,20160516,000000,10.0193,10.0503,9.98177,10.0416,105305.97005624,0
+DMB.US,D,20160517,000000,9.99024,10.0503,9.96703,9.96703,79534.252352047,0
+DMB.US,D,20160518,000000,9.9739,10.0416,9.89945,9.89945,110275.18204039,0
+DMB.US,D,20160519,000000,9.86452,9.89945,9.77727,9.77727,123136.24648758,0
+DMB.US,D,20160520,000000,9.78411,9.87901,9.78411,9.84317,50241.729150556,0
+DMB.US,D,20160523,000000,9.91287,9.9341,9.88474,9.91287,53553.848406534,0
+DMB.US,D,20160524,000000,9.99024,9.99024,9.90508,9.98177,76605.413271981,0
+DMB.US,D,20160525,000000,9.9739,10.0416,9.95067,10.0262,142027.51682908,0
+DMB.US,D,20160526,000000,10.0503,10.1345,10.0503,10.1345,55253.298243116,0
+DMB.US,D,20160527,000000,10.1636,10.1636,10.0891,10.1557,75085.722871001,0
+DMB.US,D,20160531,000000,10.1345,10.1414,10.0503,10.1065,56327.722455909,0
+DMB.US,D,20160601,000000,10.0891,10.241,10.0891,10.1724,119353.0335383,0
+DMB.US,D,20160602,000000,10.1113,10.1936,10.1113,10.1636,67675.295103337,0
+DMB.US,D,20160603,000000,10.2178,10.2934,10.2101,10.2323,42387.068294912,0
+DMB.US,D,20160606,000000,10.2855,10.3136,10.2439,10.2564,57027.131294429,0
+DMB.US,D,20160607,000000,10.2777,10.2982,10.2564,10.2632,54888.61387089,0
+DMB.US,D,20160608,000000,10.2499,10.3185,10.2499,10.2499,60886.793658851,0
+DMB.US,D,20160609,000000,10.2632,10.3629,10.2632,10.3592,85577.88854901,0
+DMB.US,D,20160610,000000,10.3592,10.3629,10.3136,10.3426,43878.864990368,0
+DMB.US,D,20160613,000000,10.3136,10.3774,10.3136,10.3592,71530.82506694,0
+DMB.US,D,20160614,000000,10.3505,10.3843,10.3136,10.3185,93019.309322812,0
+DMB.US,D,20160615,000000,10.3455,10.3523,10.2991,10.3078,60495.248681302,0
+DMB.US,D,20160616,000000,10.3078,10.4025,10.2943,10.2943,82595.328258305,0
+DMB.US,D,20160617,000000,10.2991,10.3301,10.2787,10.2787,55037.380300352,0
+DMB.US,D,20160620,000000,10.2652,10.3078,10.2573,10.2573,65057.419184857,0
+DMB.US,D,20160621,000000,10.2573,10.361,10.2518,10.361,72830.465124337,0
+DMB.US,D,20160622,000000,10.3155,10.4569,10.3155,10.4105,86443.626520473,0
+DMB.US,D,20160623,000000,10.4163,10.4481,10.3863,10.4387,49169.371138173,0
+DMB.US,D,20160624,000000,10.4248,10.5964,10.4248,10.517,117683.54360765,0
+DMB.US,D,20160627,000000,10.6137,10.6206,10.5373,10.6011,107932.11077634,0
+DMB.US,D,20160628,000000,10.5807,10.6206,10.5441,10.6206,71037.003169136,0
+DMB.US,D,20160629,000000,10.5507,10.6458,10.5507,10.6206,84576.814450745,0
+DMB.US,D,20160630,000000,10.5876,10.724,10.5507,10.5507,105714.04463705,0
+DMB.US,D,20160701,000000,10.5721,10.7134,10.5721,10.6708,69048.285275263,0
+DMB.US,D,20160705,000000,10.7308,10.7841,10.6882,10.7134,94840.664983537,0
+DMB.US,D,20160706,000000,10.724,10.8063,10.6949,10.7841,77521.773153468,0
+DMB.US,D,20160707,000000,10.7396,10.7791,10.6949,10.7037,228291.38391394,0
+DMB.US,D,20160708,000000,10.7037,10.8246,10.7037,10.8246,67561.654080832,0
+DMB.US,D,20160711,000000,10.8536,10.8664,10.724,10.724,85022.080638932,0
+DMB.US,D,20160712,000000,10.7134,10.7463,10.517,10.5246,140244.38587592,0
+DMB.US,D,20160713,000000,10.5071,10.517,10.2573,10.2573,252229.34875493,0
+DMB.US,D,20160714,000000,10.2573,10.2573,10.0115,10.0115,222088.65028547,0
+DMB.US,D,20160715,000000,10.0203,10.2787,10.0203,10.2187,125348.11402565,0
+DMB.US,D,20160718,000000,10.3165,10.4191,10.3165,10.3737,101167.37063656,0
+DMB.US,D,20160719,000000,10.4191,10.4752,10.3475,10.4666,95149.561944716,0
+DMB.US,D,20160720,000000,10.484,10.5042,10.4599,10.5042,55553.930402657,0
+DMB.US,D,20160721,000000,10.5042,10.5535,10.4909,10.52,115466.51056856,0
+DMB.US,D,20160722,000000,10.5615,10.5615,10.5263,10.5535,59541.697192449,0
+DMB.US,D,20160725,000000,10.5535,10.5535,10.5263,10.5323,101417.38088608,0
+DMB.US,D,20160726,000000,10.5403,10.5535,10.4994,10.5263,52911.260079267,0
+DMB.US,D,20160727,000000,10.5469,10.5535,10.484,10.5042,46875.88868394,0
+DMB.US,D,20160728,000000,10.4909,10.5403,10.4327,10.4909,83991.046634731,0
+DMB.US,D,20160729,000000,10.5111,10.5469,10.484,10.5403,104342.08756532,0
+DMB.US,D,20160801,000000,10.52,10.5555,10.52,10.52,75069.193267726,0
+DMB.US,D,20160802,000000,10.5535,10.5535,10.484,10.5263,123426.54764508,0
+DMB.US,D,20160803,000000,10.5323,10.7085,10.4994,10.7085,225684.87209771,0
+DMB.US,D,20160804,000000,10.7366,10.7366,10.6621,10.7193,110211.12982772,0
+DMB.US,D,20160805,000000,10.7085,10.7444,10.6671,10.6671,80097.291963558,0
+DMB.US,D,20160808,000000,10.6671,10.6998,10.633,10.6912,31392.815917462,0
+DMB.US,D,20160809,000000,10.6998,10.7144,10.6409,10.6409,48888.367882518,0
+DMB.US,D,20160810,000000,10.6834,10.7144,10.6671,10.7144,49851.217273214,0
+DMB.US,D,20160811,000000,10.6912,10.7444,10.5768,10.5837,58681.12472201,0
+DMB.US,D,20160812,000000,10.6186,10.7463,10.6186,10.7163,94328.247282051,0
+DMB.US,D,20160815,000000,10.7501,10.7501,10.5555,10.5555,111758.71393423,0
+DMB.US,D,20160816,000000,10.6059,10.6523,10.4928,10.4994,106096.29171275,0
+DMB.US,D,20160817,000000,10.5635,10.6186,10.5273,10.6186,52697.408336912,0
+DMB.US,D,20160818,000000,10.6059,10.6523,10.5635,10.6349,65802.284432382,0
+DMB.US,D,20160819,000000,10.5778,10.6523,10.5778,10.6059,46446.118998823,0
+DMB.US,D,20160822,000000,10.5778,10.6689,10.5487,10.6689,93042.037527312,0
+DMB.US,D,20160823,000000,10.6186,10.6661,10.5856,10.6186,60367.144255932,0
+DMB.US,D,20160824,000000,10.5944,10.6127,10.5343,10.5343,71613.473083307,0
+DMB.US,D,20160825,000000,10.5273,10.5635,10.4994,10.4994,61148.168010616,0
+DMB.US,D,20160826,000000,10.4347,10.4994,10.4347,10.4529,68179.448003187,0
+DMB.US,D,20160829,000000,10.4859,10.4984,10.4347,10.4608,76274.821206503,0
+DMB.US,D,20160830,000000,10.4347,10.4685,10.3988,10.421,96320.064476537,0
+DMB.US,D,20160831,000000,10.39,10.4608,10.3823,10.4529,66755.835921235,0
+DMB.US,D,20160901,000000,10.4762,10.5131,10.4277,10.4685,73597.025476156,0
+DMB.US,D,20160902,000000,10.4994,10.5273,10.4144,10.4347,73238.539705158,0
+DMB.US,D,20160906,000000,10.4685,10.6349,10.4357,10.5702,116698.99911265,0
+DMB.US,D,20160907,000000,10.5487,10.5856,10.5487,10.5856,68169.11700114,0
+DMB.US,D,20160908,000000,10.5856,10.6001,10.5343,10.5702,76466.977844562,0
+DMB.US,D,20160909,000000,10.5343,10.5343,10.3311,10.3485,65259.90682496,0
+DMB.US,D,20160912,000000,10.2962,10.3563,10.2904,10.3243,49458.639195463,0
+DMB.US,D,20160913,000000,10.3311,10.5131,10.2904,10.4762,109101.58020797,0
+DMB.US,D,20160914,000000,10.5052,10.6186,10.4277,10.4277,199676.57444668,0
+DMB.US,D,20160915,000000,10.4471,10.5227,10.4153,10.4559,64032.583781885,0
+DMB.US,D,20160916,000000,10.4947,10.4947,10.4075,10.4297,44900.601092727,0
+DMB.US,D,20160919,000000,10.4628,10.5161,10.4377,10.5161,33619.146858394,0
+DMB.US,D,20160920,000000,10.5236,10.603,10.4947,10.5161,43298.262675378,0
+DMB.US,D,20160921,000000,10.5283,10.5431,10.4153,10.5004,86025.220937609,0
+DMB.US,D,20160922,000000,10.5161,10.7618,10.5161,10.7134,104603.46191709,0
+DMB.US,D,20160923,000000,10.6804,10.6804,10.5664,10.5807,67026.508174843,0
+DMB.US,D,20160926,000000,10.5721,10.6088,10.4869,10.4947,54607.610615236,0
+DMB.US,D,20160927,000000,10.5004,10.5431,10.4869,10.4947,38888.991002106,0
+DMB.US,D,20160928,000000,10.5161,10.6088,10.5004,10.6088,87435.402716898,0
+DMB.US,D,20160929,000000,10.6147,10.6147,10.4791,10.5071,46983.33110522,0
+DMB.US,D,20160930,000000,10.5161,10.5507,10.4791,10.5161,24927.674837015,0
+DMB.US,D,20161003,000000,10.5664,10.6224,10.5507,10.603,107597.38631005,0
+DMB.US,D,20161004,000000,10.5885,10.603,10.5004,10.5807,84198.699775857,0
+DMB.US,D,20161005,000000,10.5575,10.5721,10.4471,10.5721,102762.47735248,0
+DMB.US,D,20161006,000000,10.5507,10.6466,10.5004,10.631,90296.057183462,0
+DMB.US,D,20161007,000000,10.5885,10.6389,10.5373,10.5373,94150.554046859,0
+DMB.US,D,20161010,000000,10.5664,10.5807,10.4628,10.5161,96859.342783343,0
+DMB.US,D,20161011,000000,10.5161,10.5161,10.4229,10.4377,104099.30901725,0
+DMB.US,D,20161012,000000,10.4705,10.4705,10.3495,10.3495,65671.080706395,0
+DMB.US,D,20161013,000000,10.3416,10.362,10.2139,10.2342,109690.44732459,0
+DMB.US,D,20161014,000000,10.1819,10.2544,10.0901,10.0967,128420.55403417,0
+DMB.US,D,20161017,000000,10.0919,10.1152,9.75029,9.88572,374948.22275985,0
+DMB.US,D,20161018,000000,9.95067,9.96793,9.82578,9.88572,126883.30092971,0
+DMB.US,D,20161019,000000,9.91287,10.0358,9.88572,9.92924,162090.32280258,0
+DMB.US,D,20161020,000000,9.96793,10.0223,9.88572,9.92067,180631.37217471,0
+DMB.US,D,20161021,000000,9.95931,10.061,9.91287,9.9759,152919.49228626,0
+DMB.US,D,20161024,000000,10.0358,10.0358,9.93609,9.9759,106152.07912381,0
+DMB.US,D,20161025,000000,9.93609,10.0445,9.89846,9.95067,290246.40318435,0
+DMB.US,D,20161026,000000,9.91287,9.94481,9.84996,9.85773,125976.23895006,0
+DMB.US,D,20161027,000000,9.83353,9.84996,9.78801,9.8103,127708.74799318,0
+DMB.US,D,20161028,000000,9.67283,9.76185,9.63895,9.63895,188439.54352114,0
+DMB.US,D,20161031,000000,9.74348,9.76575,9.69605,9.73384,99618.753429855,0
+DMB.US,D,20161101,000000,9.73384,9.76575,9.69605,9.76575,74735.501901636,0
+DMB.US,D,20161102,000000,9.81705,9.91287,9.76575,9.91287,245534.85942907,0
+DMB.US,D,20161103,000000,9.92924,9.92924,9.8103,9.82578,77549.666858991,0
+DMB.US,D,20161104,000000,9.84996,9.92067,9.83353,9.90508,42511.040319465,0
+DMB.US,D,20161107,000000,9.93023,9.98357,9.88671,9.93023,61981.879875736,0
+DMB.US,D,20161108,000000,9.97779,9.97779,9.89254,9.91584,59310.282746616,0
+DMB.US,D,20161109,000000,9.85281,9.85281,9.72704,9.80343,115874.58514938,0
+DMB.US,D,20161110,000000,9.76771,9.77649,9.4502,9.4502,252278.93756475,0
+DMB.US,D,20161111,000000,9.38826,9.6012,9.36115,9.59346,144373.68739374,0
+DMB.US,D,20161114,000000,9.52668,9.64089,9.23919,9.49569,275124.9154895,0
+DMB.US,D,20161115,000000,9.50343,9.577,9.38826,9.46279,132300.87840266,0
+DMB.US,D,20161116,000000,9.50343,9.6012,9.41051,9.41921,79949.5586343,0
+DMB.US,D,20161117,000000,9.37471,9.40373,9.22369,9.27404,143575.10093558,0
+DMB.US,D,20161118,000000,9.33404,9.34178,9.17858,9.23919,144403.64729967,0
+DMB.US,D,20161121,000000,9.19949,9.3263,9.19213,9.25466,105394.81667382,0
+DMB.US,D,20161122,000000,9.31178,9.35244,9.23919,9.28757,106222.32993772,0
+DMB.US,D,20161123,000000,9.24693,9.31178,9.1719,9.25466,90050.179334766,0
+DMB.US,D,20161125,000000,9.2595,9.2595,9.19213,9.19949,23209.629196751,0
+DMB.US,D,20161128,000000,9.25466,9.3263,9.21595,9.25466,98459.615000284,0
+DMB.US,D,20161129,000000,9.25466,9.25466,9.17858,9.21595,127862.67992367,0
+DMB.US,D,20161130,000000,9.18438,9.22949,9.08644,9.22369,274618.69638923,0
+DMB.US,D,20161201,000000,9.19213,9.19213,9.06351,9.06351,75073.325668544,0
+DMB.US,D,20161202,000000,9.06351,9.17858,9.03814,9.13862,136554.15194505,0
+DMB.US,D,20161205,000000,9.11508,9.18438,9.0721,9.15545,161613.03050805,0
+DMB.US,D,20161206,000000,9.15545,9.30403,9.13862,9.30403,100020.62940945,0
+DMB.US,D,20161207,000000,9.31178,9.51215,9.29727,9.50343,155923.74768126,0
+DMB.US,D,20161208,000000,9.54409,9.55957,9.38826,9.53151,197138.24724393,0
+DMB.US,D,20161209,000000,9.51215,9.53828,9.37471,9.39502,172589.72018202,0
+DMB.US,D,20161212,000000,9.30403,9.3263,9.25466,9.27983,115261.95672805,0
+DMB.US,D,20161213,000000,9.28757,9.35244,9.2595,9.35244,76060.96946415,0
+DMB.US,D,20161214,000000,9.3834,9.42212,9.34565,9.39793,104475.35749173,0
+DMB.US,D,20161215,000000,9.33597,9.34081,9.26724,9.27597,144521.420723,0
+DMB.US,D,20161216,000000,9.26724,9.31469,9.20821,9.29822,131429.97493018,0
+DMB.US,D,20161219,000000,9.32823,9.3505,9.29048,9.29822,92272.37787488,0
+DMB.US,D,20161220,000000,9.29822,9.29822,9.21789,9.25564,216834.30264481,0
+DMB.US,D,20161221,000000,9.28274,9.28274,9.22369,9.26724,118966.65406176,0
+DMB.US,D,20161222,000000,9.29048,9.29048,9.23144,9.26724,162953.99457364,0
+DMB.US,D,20161223,000000,9.30694,9.30694,9.18633,9.20821,307632.44652773,0
+DMB.US,D,20161227,000000,9.23144,9.26144,9.20821,9.20821,164033.58428745,0
+DMB.US,D,20161228,000000,9.20143,9.29048,9.18633,9.28371,140065.65954051,0
+DMB.US,D,20161229,000000,9.29048,9.35535,9.27597,9.2992,190368.34160314,0
+DMB.US,D,20161230,000000,9.29048,9.29048,9.21789,9.29048,260475.55458812,0
+DMB.US,D,20170103,000000,9.24887,9.32339,9.23144,9.32339,98539.16371604,0
+DMB.US,D,20170104,000000,9.36888,9.45116,9.32339,9.42212,144598.90323835,0
+DMB.US,D,20170105,000000,9.44536,9.48989,9.3989,9.44536,159376.36856506,0
+DMB.US,D,20170106,000000,9.41341,9.42405,9.37663,9.40179,101883.30907836,0
+DMB.US,D,20170109,000000,9.42987,9.48214,9.41341,9.46472,107957.93828145,0
+DMB.US,D,20170110,000000,9.51408,9.54118,9.46472,9.53345,98989.595405248,0
+DMB.US,D,20170111,000000,9.48989,9.52763,9.46472,9.46472,122260.17751408,0
+DMB.US,D,20170112,000000,9.4986,9.56247,9.48214,9.4986,102090.96221948,0
+DMB.US,D,20170113,000000,9.47343,9.51408,9.46085,9.51408,91750.662271551,0
+DMB.US,D,20170117,000000,9.5228,9.58765,9.4986,9.54698,168145.3231018,0
+DMB.US,D,20170118,000000,9.50052,9.59056,9.50052,9.58183,106123.15231807,0
+DMB.US,D,20170119,000000,9.5499,9.5799,9.49277,9.52956,77691.201587023,0
+DMB.US,D,20170120,000000,9.50052,9.54215,9.47632,9.53538,87200.888970451,0
+DMB.US,D,20170123,000000,9.58183,9.61378,9.5499,9.607,78156.096679098,0
+DMB.US,D,20170124,000000,9.59926,9.61378,9.5499,9.56731,75985.553149214,0
+DMB.US,D,20170125,000000,9.55764,9.59926,9.5499,9.59056,82590.162757282,0
+DMB.US,D,20170126,000000,9.56731,9.64669,9.5499,9.64669,55038.413400558,0
+DMB.US,D,20170127,000000,9.63024,9.68832,9.62153,9.68832,77663.307881499,0
+DMB.US,D,20170130,000000,9.68832,9.72318,9.68153,9.69605,67925.305352854,0
+DMB.US,D,20170131,000000,9.68832,9.78801,9.68153,9.75894,70077.253079053,0
+DMB.US,D,20170201,000000,9.72606,9.77552,9.71059,9.77552,46178.546045827,0
+DMB.US,D,20170202,000000,9.77552,9.80343,9.74445,9.78215,54416.487077383,0
+DMB.US,D,20170203,000000,9.77552,9.81226,9.75894,9.77552,77445.323738327,0
+DMB.US,D,20170206,000000,9.79582,9.8199,9.75894,9.80343,51627.116524937,0
+DMB.US,D,20170207,000000,9.79582,9.83747,9.79582,9.82961,39623.525247583,0
+DMB.US,D,20170208,000000,9.85379,9.87326,9.80343,9.84414,85195.641473306,0
+DMB.US,D,20170209,000000,9.82961,9.85773,9.78801,9.78801,64439.625262501,0
+DMB.US,D,20170210,000000,9.78801,9.79193,9.71928,9.71928,90753.720574104,0
+DMB.US,D,20170213,000000,9.71059,9.72606,9.68832,9.71928,64385.904051863,0
+DMB.US,D,20170214,000000,9.68153,9.71833,9.63024,9.63895,111493.20718163,0
+DMB.US,D,20170215,000000,9.61669,9.65347,9.56055,9.58475,103339.98036685,0
+DMB.US,D,20170216,000000,9.53732,9.61669,9.53732,9.58475,104299.73045694,0
+DMB.US,D,20170217,000000,9.6012,9.63314,9.577,9.577,75802.694412998,0
+DMB.US,D,20170221,000000,9.6012,9.63314,9.58475,9.62444,99084.640624073,0
+DMB.US,D,20170222,000000,9.66994,9.66994,9.61669,9.66994,71588.678678397,0
+DMB.US,D,20170223,000000,9.68444,9.71252,9.66121,9.71252,72250.895909552,0
+DMB.US,D,20170224,000000,9.69897,9.74638,9.69897,9.74638,109806.15454752,0
+DMB.US,D,20170227,000000,9.69897,9.7386,9.68444,9.70768,59458.016075876,0
+DMB.US,D,20170228,000000,9.69897,9.7251,9.67574,9.70768,66070.890485579,0
+DMB.US,D,20170301,000000,9.67574,9.67574,9.62444,9.65347,101129.14592899,0
+DMB.US,D,20170302,000000,9.64185,9.65444,9.60992,9.62444,50465.911894956,0
+DMB.US,D,20170303,000000,9.61669,9.62444,9.56055,9.58475,65664.882105167,0
+DMB.US,D,20170306,000000,9.56925,9.66121,9.53732,9.66121,130488.82064378,0
+DMB.US,D,20170307,000000,9.62444,9.65347,9.61669,9.64863,33406.328216244,0
+DMB.US,D,20170308,000000,9.6012,9.61087,9.56055,9.56925,91910.792803265,0
+DMB.US,D,20170309,000000,9.56925,9.56925,9.39502,9.44827,93239.359666393,0
+DMB.US,D,20170310,000000,9.44148,9.45503,9.3931,9.43277,77191.181087993,0
+DMB.US,D,20170313,000000,9.40858,9.49569,9.40084,9.44827,75830.588118523,0
+DMB.US,D,20170314,000000,9.47148,9.47148,9.37471,9.40084,61838.278947296,0
+DMB.US,D,20170315,000000,9.41051,9.52668,9.37471,9.52087,84379.492311664,0
+DMB.US,D,20170316,000000,9.49763,9.51022,9.42794,9.48794,63636.906403521,0
+DMB.US,D,20170317,000000,9.49763,9.59733,9.48794,9.59733,170963.62045996,0
+DMB.US,D,20170320,000000,9.57216,9.60507,9.52668,9.60507,47244.705456984,0
+DMB.US,D,20170321,000000,9.61186,9.61186,9.54698,9.61186,91119.438046534,0
+DMB.US,D,20170322,000000,9.60507,9.66509,9.58765,9.66509,72526.733664184,0
+DMB.US,D,20170323,000000,9.64477,9.66509,9.62733,9.6496,39724.769067634,0
+DMB.US,D,20170324,000000,9.63603,9.67862,9.61186,9.67862,38384.838102257,0
+DMB.US,D,20170327,000000,9.68734,9.71059,9.6496,9.66509,101568.21351596,0
+DMB.US,D,20170328,000000,9.67862,9.67862,9.64477,9.67187,54112.755617228,0
+DMB.US,D,20170329,000000,9.65734,9.7251,9.6496,9.71736,54598.312713393,0
+DMB.US,D,20170330,000000,9.7251,9.74348,9.70186,9.74348,43533.809522029,0
+DMB.US,D,20170331,000000,9.7251,9.74348,9.70186,9.74348,47454.424798522,0
+DMB.US,D,20170403,000000,9.75029,9.84414,9.74348,9.84414,99207.579548421,0
+DMB.US,D,20170404,000000,9.87229,9.88,9.83451,9.87229,190074.94114503,0
+DMB.US,D,20170405,000000,9.8655,9.94769,9.84996,9.93122,110571.68179912,0
+DMB.US,D,20170406,000000,9.97191,10.0059,9.93122,10.0059,87004.599931578,0
+DMB.US,D,20170407,000000,10.0262,10.0503,10.0203,10.0503,51877.126774453,0
+DMB.US,D,20170410,000000,10.0911,10.2187,10.0852,10.1859,112047.98199151,0
+DMB.US,D,20170411,000000,10.2593,10.276,10.0591,10.0987,100648.75433385,0
+DMB.US,D,20170412,000000,10.1036,10.1036,9.98825,10.0425,145276.61697256,0
+DMB.US,D,20170413,000000,10.0262,10.0503,9.99811,9.99811,73593.926175544,0
+DMB.US,D,20170417,000000,10.0291,10.062,10.0145,10.0145,54237.760741985,0
+DMB.US,D,20170418,000000,10.0774,10.0938,10.0291,10.0532,39221.64926799,0
+DMB.US,D,20170419,000000,10.1007,10.1065,10.0532,10.0774,59229.700930657,0
+DMB.US,D,20170420,000000,10.0938,10.0938,9.99124,10.0069,90542.968132363,0
+DMB.US,D,20170421,000000,10.062,10.062,9.99124,10.0291,74806.785815755,0
+DMB.US,D,20170424,000000,9.99124,10.004,9.9341,9.9341,88788.763984937,0
+DMB.US,D,20170425,000000,9.9031,9.93023,9.88187,9.89451,104257.37334856,0
+DMB.US,D,20170426,000000,9.89451,9.92736,9.87425,9.92736,53878.24187078,0
+DMB.US,D,20170427,000000,9.9341,9.95742,9.89451,9.9341,57696.580227018,0
+DMB.US,D,20170428,000000,9.94283,9.94283,9.89451,9.9341,64986.135270739,0
+DMB.US,D,20170501,000000,9.95742,9.96892,9.9187,9.95067,59340.242652551,0
+DMB.US,D,20170502,000000,9.95742,9.99124,9.93023,9.96703,38407.566306758,0
+DMB.US,D,20170503,000000,10.0145,10.0145,9.98267,10.0011,25726.261295179,0
+DMB.US,D,20170504,000000,9.99124,10.0233,9.9749,10.0011,68576.158481756,0
+DMB.US,D,20170505,000000,9.98267,10.0233,9.9749,10.0069,18973.918357853,0
+DMB.US,D,20170508,000000,10.0145,10.0145,9.9749,10.0011,36763.903881224,0
+DMB.US,D,20170509,000000,10.0145,10.0233,9.98267,10.0233,32769.938490206,0
+DMB.US,D,20170510,000000,10.0291,10.0368,10.0145,10.0368,38012.922028596,0
+DMB.US,D,20170511,000000,10.0455,10.062,10.0368,10.0494,44521.453317634,0
+DMB.US,D,20170512,000000,10.0774,10.1278,10.0774,10.1278,69263.170117823,0
+DMB.US,D,20170515,000000,10.1007,10.1306,10.1007,10.1306,43484.220712208,0
+DMB.US,D,20170516,000000,10.1306,10.1597,10.1152,10.1597,39917.958805896,0
+DMB.US,D,20170517,000000,10.1519,10.1917,10.1453,10.1761,52321.359862435,0
+DMB.US,D,20170518,000000,10.1597,10.241,10.1453,10.1453,38965.440417246,0
+DMB.US,D,20170519,000000,10.1229,10.1761,10.1007,10.1142,34611.956155023,0
+DMB.US,D,20170522,000000,10.1142,10.1685,10.1142,10.1626,34989.037729706,0
+DMB.US,D,20170523,000000,10.1839,10.239,10.1519,10.1519,107285.39004827,0
+DMB.US,D,20170524,000000,10.2013,10.241,10.1597,10.2247,90943.811011751,0
+DMB.US,D,20170525,000000,10.1761,10.241,10.1761,10.2323,59620.212808,0
+DMB.US,D,20170526,000000,10.2509,10.2573,10.1917,10.2013,194613.35034388,0
+DMB.US,D,20170530,000000,10.2323,10.274,10.1384,10.1519,102408.1239823,0
+DMB.US,D,20170531,000000,10.1519,10.1839,10.1424,10.1636,69032.788772193,0
+DMB.US,D,20170601,000000,10.1384,10.241,10.1384,10.2237,52899.895977016,0
+DMB.US,D,20170602,000000,10.241,10.2662,10.1761,10.2247,86568.631645231,0
+DMB.US,D,20170605,000000,10.2013,10.2081,10.1839,10.2013,49434.877890757,0
+DMB.US,D,20170606,000000,10.2168,10.2573,10.2081,10.2509,48507.153907017,0
+DMB.US,D,20170607,000000,10.2662,10.2662,10.2247,10.2662,28663.365176883,0
+DMB.US,D,20170608,000000,10.2662,10.274,10.2168,10.2168,25219.009094715,0
+DMB.US,D,20170609,000000,10.2815,10.2815,10.1839,10.241,56476.488885372,0
+DMB.US,D,20170612,000000,10.241,10.241,10.1685,10.1761,41275.452474753,0
+DMB.US,D,20170613,000000,10.2247,10.2247,10.1685,10.1917,48099.079326198,0
+DMB.US,D,20170614,000000,10.2032,10.242,10.1946,10.2187,90175.184459522,0
+DMB.US,D,20170615,000000,10.2536,10.2536,10.1946,10.2536,49524.757608558,0
+DMB.US,D,20170616,000000,10.2536,10.3059,10.2275,10.2593,50849.192070868,0
+DMB.US,D,20170619,000000,10.2769,10.3049,10.2536,10.2593,55485.745789154,0
+DMB.US,D,20170620,000000,10.2682,10.3136,10.2662,10.3136,49482.400500169,0
+DMB.US,D,20170621,000000,10.3136,10.3648,10.2924,10.3193,78871.002020688,0
+DMB.US,D,20170622,000000,10.3648,10.3873,10.3523,10.3804,52367.849371643,0
+DMB.US,D,20170623,000000,10.3804,10.4201,10.3648,10.4201,43170.158250005,0
+DMB.US,D,20170626,000000,10.4357,10.4357,10.3873,10.4125,42581.29113338,0
+DMB.US,D,20170627,000000,10.3804,10.3873,10.3648,10.3648,69888.195741609,0
+DMB.US,D,20170628,000000,10.3717,10.3873,10.3445,10.3804,60355.780153681,0
+DMB.US,D,20170629,000000,10.3717,10.3717,10.2283,10.2352,125124.96438145,0
+DMB.US,D,20170630,000000,10.2682,10.2682,10.178,10.1946,72279.822715281,0
+DMB.US,D,20170703,000000,10.2275,10.2536,10.1626,10.2275,41503.767619972,0
+DMB.US,D,20170705,000000,10.2111,10.2536,10.1946,10.2352,101195.26434209,0
+DMB.US,D,20170706,000000,10.2187,10.2187,10.1859,10.2187,62950.92786766,0
+DMB.US,D,20170707,000000,10.2352,10.2593,10.2111,10.2536,60816.542844937,0
+DMB.US,D,20170710,000000,10.2682,10.3271,10.2439,10.3271,58897.042664773,0
+DMB.US,D,20170711,000000,10.3271,10.3602,10.2982,10.3523,82154.194470936,0
+DMB.US,D,20170712,000000,10.3717,10.4125,10.3523,10.4125,62638.931605868,0
+DMB.US,D,20170713,000000,10.4357,10.4628,10.3969,10.4277,95491.518112441,0
+DMB.US,D,20170714,000000,10.4452,10.4957,10.4201,10.4452,91295.065081319,0
+DMB.US,D,20170717,000000,10.4869,10.4869,10.4125,10.4539,64255.733426082,0
+DMB.US,D,20170718,000000,10.4869,10.4869,10.4125,10.4539,84062.33054885,0
+DMB.US,D,20170719,000000,10.5022,10.5022,10.4277,10.4957,68702.196706719,0
+DMB.US,D,20170720,000000,10.5255,10.5303,10.4791,10.5255,54728.483339176,0
+DMB.US,D,20170721,000000,10.5303,10.5373,10.4628,10.5255,105506.39149592,0
+DMB.US,D,20170724,000000,10.4791,10.5081,10.4201,10.4957,93033.772725676,0
+DMB.US,D,20170725,000000,10.4957,10.4957,10.3873,10.3873,54020.809699017,0
+DMB.US,D,20170726,000000,10.3804,10.4452,10.3648,10.3873,71920.303844078,0
+DMB.US,D,20170727,000000,10.4357,10.4357,10.3648,10.4035,85293.785992743,0
+DMB.US,D,20170728,000000,10.3969,10.4791,10.3873,10.4791,48948.287694385,0
+DMB.US,D,20170731,000000,10.4869,10.5081,10.4685,10.4791,64468.55206823,0
+DMB.US,D,20170801,000000,10.5081,10.518,10.4957,10.5081,45895.476589766,0
+DMB.US,D,20170802,000000,10.5461,10.5615,10.519,10.5373,66822.987434534,0
+DMB.US,D,20170803,000000,10.5615,10.5768,10.5263,10.5682,27739.773593962,0
+DMB.US,D,20170804,000000,10.5525,10.5525,10.4539,10.4791,62698.851417735,0
+DMB.US,D,20170807,000000,10.4791,10.5255,10.4791,10.5081,51072.341715063,0
+DMB.US,D,20170808,000000,10.5022,10.518,10.4705,10.5081,72816.001721473,0
+DMB.US,D,20170809,000000,10.5081,10.5255,10.4035,10.4357,43852.004385048,0
+DMB.US,D,20170810,000000,10.4452,10.4452,10.2972,10.3436,99370.809380749,0
+DMB.US,D,20170811,000000,10.3436,10.4201,10.2924,10.3969,52085.813015783,0
+DMB.US,D,20170814,000000,10.4035,10.4035,10.3648,10.3873,47000.893808698,0
+DMB.US,D,20170815,000000,10.3602,10.3873,10.3049,10.3523,113938.55536595,0
+DMB.US,D,20170816,000000,10.3523,10.3969,10.3436,10.3873,70614.46518545,0
+DMB.US,D,20170817,000000,10.3873,10.4125,10.3717,10.4125,31825.684903193,0
+DMB.US,D,20170818,000000,10.3969,10.4452,10.3602,10.4452,61915.761462641,0
+DMB.US,D,20170821,000000,10.4357,10.5022,10.4201,10.4539,44903.70039334,0
+DMB.US,D,20170822,000000,10.4628,10.5022,10.4357,10.4957,68366.439140222,0
+DMB.US,D,20170823,000000,10.4957,10.5022,10.4539,10.5022,43530.710221415,0
+DMB.US,D,20170824,000000,10.5022,10.5022,10.4201,10.4277,38901.38820456,0
+DMB.US,D,20170825,000000,10.4539,10.4705,10.3969,10.4705,74812.984416982,0
+DMB.US,D,20170828,000000,10.4452,10.4628,10.3969,10.4201,54704.722034468,0
+DMB.US,D,20170829,000000,10.4357,10.5022,10.4357,10.4539,62707.116219372,0
+DMB.US,D,20170830,000000,10.4628,10.4705,10.4125,10.4705,60311.356844883,0
+DMB.US,D,20170831,000000,10.4705,10.4869,10.3969,10.4125,110303.07574592,0
+DMB.US,D,20170901,000000,10.4957,10.4957,10.3969,10.4357,95639.251441702,0
+DMB.US,D,20170905,000000,10.4539,10.4628,10.4201,10.4277,77746.988998073,0
+DMB.US,D,20170906,000000,10.4452,10.4791,10.4452,10.4791,79386.519022787,0
+DMB.US,D,20170907,000000,10.4869,10.5255,10.4628,10.519,137910.61251371,0
+DMB.US,D,20170908,000000,10.519,10.5255,10.4791,10.4957,98862.524080081,0
+DMB.US,D,20170911,000000,10.5091,10.5303,10.5022,10.519,137542.82884086,0
+DMB.US,D,20170912,000000,10.519,10.5535,10.5091,10.5535,60750.424431842,0
+DMB.US,D,20170913,000000,10.5625,10.5944,10.5535,10.5778,64984.06907033,0
+DMB.US,D,20170914,000000,10.5944,10.5944,10.5535,10.5778,43007.961517883,0
+DMB.US,D,20170915,000000,10.5856,10.6078,10.5856,10.6011,76288.251509164,0
+DMB.US,D,20170918,000000,10.6147,10.6147,10.5692,10.5856,125121.86508085,0
+DMB.US,D,20170919,000000,10.5944,10.6215,10.5692,10.6215,88195.76446749,0
+DMB.US,D,20170920,000000,10.63,10.6379,10.5091,10.5461,77424.661734235,0
+DMB.US,D,20170921,000000,10.5461,10.5535,10.4347,10.4781,123084.59147735,0
+DMB.US,D,20170922,000000,10.4529,10.5091,10.4529,10.4781,69735.296911329,0
+DMB.US,D,20170925,000000,10.5255,10.5255,10.4618,10.4695,60500.414182326,0
+DMB.US,D,20170926,000000,10.5303,10.5303,10.4618,10.5022,66452.104461079,0
+DMB.US,D,20170927,000000,10.4695,10.484,10.4529,10.4781,158044.70240133,0
+DMB.US,D,20170928,000000,10.4781,10.5091,10.4442,10.5091,118731.10721512,0
+DMB.US,D,20170929,000000,10.5778,10.5778,10.5091,10.5255,37510.835329157,0
+DMB.US,D,20171002,000000,10.5535,10.5535,10.5091,10.5535,47354.214078675,0
+DMB.US,D,20171003,000000,10.5625,10.5778,10.4947,10.5778,78197.420687283,0
+DMB.US,D,20171004,000000,10.5944,10.5944,10.5535,10.5625,52277.969653842,0
+DMB.US,D,20171005,000000,10.5692,10.5807,10.4947,10.519,76391.561529625,0
+DMB.US,D,20171006,000000,10.519,10.5461,10.4947,10.5383,68135.024694388,0
+DMB.US,D,20171009,000000,10.5461,10.5461,10.4869,10.5091,57189.328026555,0
+DMB.US,D,20171010,000000,10.5303,10.5303,10.4529,10.4781,55911.383073453,0
+DMB.US,D,20171011,000000,10.4695,10.519,10.4695,10.5022,30389.675618786,0
+DMB.US,D,20171012,000000,10.4869,10.5383,10.4869,10.5383,24164.21378581,0
+DMB.US,D,20171013,000000,10.5461,10.5944,10.5303,10.5944,75315.071116423,0
+DMB.US,D,20171016,000000,10.5856,10.5856,10.4947,10.5535,80320.441607756,0
+DMB.US,D,20171017,000000,10.5303,10.5393,10.4433,10.4433,99922.48489001,0
+DMB.US,D,20171018,000000,10.4105,10.4618,10.4025,10.4433,83034.395845262,0
+DMB.US,D,20171019,000000,10.4869,10.5303,10.4618,10.5303,50436.985089227,0
+DMB.US,D,20171020,000000,10.4947,10.5052,10.3794,10.4267,130741.93019392,0
+DMB.US,D,20171023,000000,10.4267,10.4337,10.4191,10.4267,122313.89872471,0
+DMB.US,D,20171024,000000,10.4297,10.4433,10.4267,10.4337,58022.00679147,0
+DMB.US,D,20171025,000000,10.4105,10.4105,10.2962,10.3117,139946.85301698,0
+DMB.US,D,20171026,000000,10.2894,10.3416,10.2051,10.2139,102797.60275945,0
+DMB.US,D,20171027,000000,10.2051,10.2293,10.1656,10.2051,104091.0442156,0
+DMB.US,D,20171030,000000,10.2139,10.2894,10.1888,10.2894,57384.583965224,0
+DMB.US,D,20171031,000000,10.2962,10.2962,10.2139,10.2564,44122.676638655,0
+DMB.US,D,20171101,000000,10.2293,10.2721,10.2051,10.2293,65809.516133814,0
+DMB.US,D,20171102,000000,10.2293,10.2469,10.1985,10.239,69549.3388745,0
+DMB.US,D,20171103,000000,10.1809,10.239,10.1809,10.239,53297.639555791,0
+DMB.US,D,20171106,000000,10.2293,10.2962,10.2217,10.2962,80601.444863409,0
+DMB.US,D,20171107,000000,10.2642,10.2962,10.2564,10.2962,116530.60377932,0
+DMB.US,D,20171108,000000,10.2721,10.3117,10.2564,10.2642,68759.017217972,0
+DMB.US,D,20171109,000000,10.2564,10.2894,10.2342,10.2797,59403.261765031,0
+DMB.US,D,20171110,000000,10.2293,10.2642,10.2139,10.2564,91576.068336973,0
+DMB.US,D,20171113,000000,10.2721,10.2962,10.2564,10.2962,58455.908877405,0
+DMB.US,D,20171114,000000,10.2642,10.3263,10.2642,10.3263,54758.443245108,0
+DMB.US,D,20171115,000000,10.3117,10.3592,10.3117,10.3592,90098.73504438,0
+DMB.US,D,20171116,000000,10.3321,10.3707,10.3263,10.3707,62965.391270524,0
+DMB.US,D,20171117,000000,10.3863,10.3949,10.3416,10.3863,51575.461514707,0
+DMB.US,D,20171120,000000,10.3263,10.3592,10.2479,10.2962,131275.00989949,0
+DMB.US,D,20171121,000000,10.3029,10.3416,10.2894,10.3263,85661.569665584,0
+DMB.US,D,20171122,000000,10.2962,10.4025,10.2894,10.4025,71209.530903306,0
+DMB.US,D,20171124,000000,10.4267,10.4267,10.3639,10.4267,25919.45103344,0
+DMB.US,D,20171127,000000,10.4105,10.4105,10.3185,10.3505,40076.023137203,0
+DMB.US,D,20171128,000000,10.3321,10.3863,10.2283,10.3863,157853.57886346,0
+DMB.US,D,20171129,000000,10.3639,10.3639,10.2051,10.2564,137451.91602285,0
+DMB.US,D,20171130,000000,10.2721,10.3029,10.238,10.2797,148334.5935782,0
+DMB.US,D,20171201,000000,10.3117,10.3185,10.2642,10.2894,68006.920269017,0
+DMB.US,D,20171204,000000,10.2642,10.3185,10.2479,10.3185,85906.414414077,0
+DMB.US,D,20171205,000000,10.3029,10.3707,10.3029,10.3707,74076.383971097,0
+DMB.US,D,20171206,000000,10.3794,10.5101,10.3794,10.5101,103790.41205608,0
+DMB.US,D,20171207,000000,10.4705,10.5393,10.4705,10.5393,66063.658784146,0
+DMB.US,D,20171208,000000,10.5393,10.5692,10.4791,10.519,49721.046647434,0
+DMB.US,D,20171211,000000,10.519,10.5393,10.5032,10.5393,69263.170117823,0
+DMB.US,D,20171212,000000,10.5032,10.5313,10.4869,10.5101,104703.67263695,0
+DMB.US,D,20171213,000000,10.519,10.5313,10.4705,10.5255,136814.49319661,0
+DMB.US,D,20171214,000000,10.519,10.5393,10.4869,10.4957,97187.86864841,0
+DMB.US,D,20171215,000000,10.4705,10.5032,10.4529,10.4791,87727.770074804,0
+DMB.US,D,20171218,000000,10.4957,10.4957,10.3794,10.4267,94748.719065326,0
+DMB.US,D,20171219,000000,10.4191,10.4191,10.3107,10.3253,68920.180849892,0
+DMB.US,D,20171220,000000,10.3107,10.3107,10.2283,10.2884,142494.47812155,0
+DMB.US,D,20171221,000000,10.2554,10.3175,10.2469,10.3107,115868.38654814,0
+DMB.US,D,20171222,000000,10.2787,10.3321,10.2469,10.3029,81852.529211191,0
+DMB.US,D,20171226,000000,10.2711,10.3165,10.2283,10.2711,164719.5628233,0
+DMB.US,D,20171227,000000,10.2884,10.3406,10.2884,10.3107,69724.965909283,0
+DMB.US,D,20171228,000000,10.3321,10.3707,10.3107,10.3707,83448.669027312,0
+DMB.US,D,20171229,000000,10.3321,10.3582,10.3107,10.3495,77152.956380421,0
+DMB.US,D,20180102,000000,10.3794,10.4025,10.3175,10.3495,115767.1427281,0
+DMB.US,D,20180103,000000,10.3794,10.4529,10.3629,10.4433,126935.98904013,0
+DMB.US,D,20180104,000000,10.4337,10.4337,10.4025,10.4105,86596.525350756,0
+DMB.US,D,20180105,000000,10.4025,10.4105,10.3582,10.3629,65296.065332122,0
+DMB.US,D,20180108,000000,10.3707,10.4191,10.3495,10.3495,77515.574552241,0
+DMB.US,D,20180109,000000,10.3175,10.3794,10.3107,10.3406,146836.59828153,0
+DMB.US,D,20180110,000000,10.3253,10.3495,10.2469,10.3107,102654.00183099,0
+DMB.US,D,20180111,000000,10.2962,10.3321,10.2884,10.2962,63220.567021064,0
+DMB.US,D,20180112,000000,10.2884,10.3107,10.2469,10.2711,141486.17232185,0
+DMB.US,D,20180116,000000,10.2962,10.3107,10.1868,10.2129,95047.285024459,0
+DMB.US,D,20180117,000000,10.2632,10.2962,10.2283,10.2787,158301.94435228,0
+DMB.US,D,20180118,000000,10.2632,10.2962,10.2283,10.2884,86818.641894748,0
+DMB.US,D,20180119,000000,10.2962,10.2962,10.2469,10.2962,61656.453311285,0
+DMB.US,D,20180122,000000,10.2962,10.3029,10.2371,10.2469,57927.994672849,0
+DMB.US,D,20180123,000000,10.2554,10.3029,10.2554,10.2711,68660.872698534,0
+DMB.US,D,20180124,000000,10.2884,10.2884,10.2129,10.2129,94265.22816957,0
+DMB.US,D,20180125,000000,10.2041,10.2197,10.1249,10.1404,140738.20777371,0
+DMB.US,D,20180126,000000,10.1404,10.1433,10.0542,10.0967,185955.97062926,0
+DMB.US,D,20180129,000000,10.0542,10.0891,9.90794,9.94105,130058.01785846,0
+DMB.US,D,20180130,000000,9.92458,9.92458,9.85673,9.89066,98640.407536091,0
+DMB.US,D,20180131,000000,9.88572,9.92458,9.87802,9.92458,102823.43026456,0
+DMB.US,D,20180201,000000,9.92458,9.92458,9.87802,9.89945,89030.509432816,0
+DMB.US,D,20180202,000000,9.88572,9.90794,9.84799,9.89945,119469.77386142,0
+DMB.US,D,20180205,000000,9.87802,9.87802,9.80443,9.83844,128113.72327338,0
+DMB.US,D,20180206,000000,9.78313,9.94869,9.78313,9.91673,97846.986578951,0
+DMB.US,D,20180207,000000,9.94105,10.0069,9.89945,9.95643,118076.12168541,0
+DMB.US,D,20180208,000000,9.98177,9.98177,9.89066,9.92458,61416.774063814,0
+DMB.US,D,20180209,000000,9.90794,9.94105,9.87032,9.87802,124757.1807086,0
+DMB.US,D,20180212,000000,9.89066,9.92458,9.88088,9.91673,40429.343407178,0
+DMB.US,D,20180213,000000,9.85673,9.98177,9.85673,9.98177,39626.624548196,0
+DMB.US,D,20180214,000000,9.96613,10.0001,9.95167,10.0001,71067.996175275,0
+DMB.US,D,20180215,000000,10.0069,10.0069,9.96613,10.0001,44071.021628426,0
+DMB.US,D,20180216,000000,10.0001,10.0001,9.94105,9.98177,70123.742588261,0
+DMB.US,D,20180220,000000,9.91673,9.98177,9.91673,9.91673,51885.391576089,0
+DMB.US,D,20180221,000000,9.93222,9.94005,9.86255,9.89066,107648.00822007,0
+DMB.US,D,20180222,000000,9.89066,9.89945,9.8471,9.8471,71264.285214149,0
+DMB.US,D,20180223,000000,9.86933,9.92458,9.86933,9.92458,98876.987482945,0
+DMB.US,D,20180226,000000,9.94105,9.94869,9.91673,9.92458,38784.647881441,0
+DMB.US,D,20180227,000000,9.96613,9.96613,9.8471,9.86255,148526.75021626,0
+DMB.US,D,20180228,000000,9.89066,9.89066,9.83747,9.86255,92074.022635595,0
+DMB.US,D,20180301,000000,9.88572,9.88572,9.81226,9.83747,112038.68408967,0
+DMB.US,D,20180302,000000,9.83747,9.8471,9.80343,9.82089,96905.832292551,0
+DMB.US,D,20180305,000000,9.83058,9.86933,9.81226,9.86933,81445.487730575,0
+DMB.US,D,20180306,000000,9.83747,9.87704,9.83058,9.8471,47853.201477501,0
+DMB.US,D,20180307,000000,9.86933,9.86933,9.83058,9.86255,60975.640276446,0
+DMB.US,D,20180308,000000,9.86255,9.87704,9.8471,9.87704,30978.542735413,0
+DMB.US,D,20180309,000000,9.86933,9.87704,9.83747,9.8471,44189.828151956,0
+DMB.US,D,20180312,000000,9.82089,9.87704,9.81226,9.87704,103883.39107448,0
+DMB.US,D,20180313,000000,9.87704,9.89066,9.83747,9.87614,52872.002271492,0
+DMB.US,D,20180314,000000,9.86255,9.91673,9.83058,9.85576,79843.149313225,0
+DMB.US,D,20180315,000000,9.8471,9.87704,9.83747,9.87704,60134.696709895,0
+DMB.US,D,20180316,000000,9.86933,9.86933,9.8471,9.85576,49004.075105434,0
+DMB.US,D,20180319,000000,9.83058,9.85576,9.80343,9.85576,70925.428347038,0
+DMB.US,D,20180320,000000,9.81226,9.8471,9.80343,9.82089,49051.597714847,0
+DMB.US,D,20180321,000000,9.82089,9.82089,9.78215,9.80343,73305.691218459,0
+DMB.US,D,20180322,000000,9.82089,9.83747,9.80343,9.82089,87228.782675977,0
+DMB.US,D,20180323,000000,9.82089,9.82089,9.76672,9.77552,57298.836648241,0
+DMB.US,D,20180326,000000,9.78215,9.78215,9.75029,9.78215,40055.36113311,0
+DMB.US,D,20180327,000000,9.78215,9.83058,9.78215,9.83058,56775.054844505,0
+DMB.US,D,20180328,000000,9.83747,9.86255,9.83058,9.86255,82050.884450475,0
+DMB.US,D,20180329,000000,9.89066,9.91673,9.87704,9.89945,99820.207969755,0
+DMB.US,D,20180402,000000,9.96703,9.96703,9.86255,9.91673,68782.778522678,0
+DMB.US,D,20180403,000000,9.92458,9.92458,9.88572,9.91673,76633.306977504,0
+DMB.US,D,20180404,000000,9.94105,10.0011,9.92067,10.0011,129424.72743304,0
+DMB.US,D,20180405,000000,10.0011,10.0387,9.96703,10.0011,88230.889874448,0
+DMB.US,D,20180406,000000,10.064,10.0715,10.0233,10.0552,62998.450477071,0
+DMB.US,D,20180409,000000,10.03,10.0891,10.03,10.0715,91677.312157023,0
+DMB.US,D,20180410,000000,10.1259,10.1259,10.0938,10.1181,66705.214011208,0
+DMB.US,D,20180411,000000,10.15,10.15,10.1055,10.1345,53018.702500546,0
+DMB.US,D,20180412,000000,10.0977,10.1259,10.0891,10.0891,42022.383922685,0
+DMB.US,D,20180413,000000,10.1181,10.1577,10.0977,10.1577,49100.153424463,0
+DMB.US,D,20180416,000000,10.15,10.1995,10.1181,10.1995,66987.250367068,0
+DMB.US,D,20180417,000000,10.1666,10.2061,10.1414,10.1666,70451.235353123,0
+DMB.US,D,20180418,000000,10.15,10.15,10.063,10.0967,89961.332717169,0
+DMB.US,D,20180419,000000,10.0891,10.1046,10.0291,10.0464,79658.224376599,0
+DMB.US,D,20180420,000000,10.0377,10.0804,10.0223,10.0804,44149.537243975,0
+DMB.US,D,20180423,000000,10.0542,10.0706,10.0223,10.0223,59317.514448048,0
+DMB.US,D,20180424,000000,10.0291,10.063,10.0223,10.0377,59615.047306977,0
+DMB.US,D,20180425,000000,10.0223,10.0291,9.96613,9.9739,64868.361847415,0
+DMB.US,D,20180426,000000,10.0001,10.0377,10.0001,10.0377,78929.888732351,0
+DMB.US,D,20180427,000000,10.0377,10.0804,10.0377,10.0377,44439.838401471,0
+DMB.US,D,20180430,000000,10.1046,10.1046,10.063,10.0967,24330.542918752,0
+DMB.US,D,20180501,000000,10.1113,10.1113,10.0794,10.1113,83780.29419299,0
+DMB.US,D,20180502,000000,10.1181,10.1577,10.1046,10.1414,30032.22294799,0
+DMB.US,D,20180503,000000,10.1414,10.1577,10.1345,10.1577,25285.127507811,0
+DMB.US,D,20180504,000000,10.1742,10.1995,10.15,10.1742,30263.637393822,0
+DMB.US,D,20180507,000000,10.1898,10.1898,10.15,10.1577,38109.000347626,0
+DMB.US,D,20180508,000000,10.1414,10.2061,10.1414,10.2061,35975.648425107,0
+DMB.US,D,20180509,000000,10.1898,10.1898,10.1345,10.1414,40173.134556434,0
+DMB.US,D,20180510,000000,10.1345,10.1995,10.1259,10.1995,59318.547548253,0
+DMB.US,D,20180511,000000,10.1742,10.1819,10.0967,10.1046,46341.775878157,0
+DMB.US,D,20180514,000000,10.1113,10.1577,10.0706,10.0804,48898.698884566,0
+DMB.US,D,20180515,000000,10.0706,10.1046,10.0377,10.1046,59442.519572807,0
+DMB.US,D,20180516,000000,10.1577,10.1577,10.1046,10.1414,62994.318076254,0
+DMB.US,D,20180517,000000,10.1414,10.1443,9.97291,9.98177,98460.648100489,0
+DMB.US,D,20180518,000000,9.98177,10.0291,9.97291,10.0291,82106.671861524,0
+DMB.US,D,20180521,000000,10.0377,10.0377,10.0135,10.0291,26801.718608178,0
+DMB.US,D,20180522,000000,10.0706,10.0706,10.0135,10.0542,57310.200750494,0
+DMB.US,D,20180523,000000,10.0804,10.0804,10.0377,10.063,65672.1138066,0
+DMB.US,D,20180524,000000,10.1113,10.1113,10.0804,10.1113,34368.144506737,0
+DMB.US,D,20180525,000000,10.0967,10.1259,10.0967,10.1259,52472.192492307,0
+DMB.US,D,20180529,000000,10.1577,10.1666,10.1259,10.1577,52172.59343297,0
+DMB.US,D,20180530,000000,10.1908,10.2071,10.1181,10.1829,64341.480743064,0
+DMB.US,D,20180531,000000,10.2071,10.2071,10.1577,10.2071,91517.181625309,0
+DMB.US,D,20180601,000000,10.2071,10.2071,10.15,10.2004,33375.335210107,0
+DMB.US,D,20180604,000000,10.1908,10.1908,10.1249,10.1577,55380.369568284,0
+DMB.US,D,20180605,000000,10.1908,10.1908,10.1259,10.1908,50470.044295776,0
+DMB.US,D,20180606,000000,10.1742,10.1742,10.1345,10.1414,41377.729395009,0
+DMB.US,D,20180607,000000,10.15,10.151,10.0967,10.15,53017.66940034,0
+DMB.US,D,20180608,000000,10.1414,10.1577,10.1046,10.1113,46907.914790283,0
+DMB.US,D,20180611,000000,10.1113,10.1414,10.0804,10.1414,67387.060146253,0
+DMB.US,D,20180612,000000,10.1345,10.1414,10.0377,10.063,47123.832733046,0
+DMB.US,D,20180613,000000,10.063,10.0696,9.98177,10.0464,37452.981717699,0
+DMB.US,D,20180614,000000,10.0464,10.0891,10.0291,10.0891,42995.564315428,0
+DMB.US,D,20180615,000000,10.0804,10.1113,10.0542,10.0891,103490.81299672,0
+DMB.US,D,20180618,000000,10.0891,10.0891,10.0223,10.0291,63330.07564275,0
+DMB.US,D,20180619,000000,10.0804,10.1113,10.0069,10.0464,100834.71237068,0
+DMB.US,D,20180620,000000,10.0377,10.0967,10.0377,10.0706,41538.893026928,0
+DMB.US,D,20180621,000000,10.0967,10.1917,10.063,10.1181,58383.591863083,0
+DMB.US,D,20180622,000000,10.15,10.15,10.1046,10.1084,21603.158378583,0
+DMB.US,D,20180625,000000,10.1259,10.1829,10.1113,10.1259,83259.611689868,0
+DMB.US,D,20180626,000000,10.1577,10.1577,10.0967,10.1249,52811.049359419,0
+DMB.US,D,20180627,000000,10.1577,10.1577,10.0891,10.1259,124540.22966564,0
+DMB.US,D,20180628,000000,10.1345,10.1829,10.1113,10.1577,58444.544775154,0
+DMB.US,D,20180629,000000,10.1666,10.2013,10.151,10.1742,55797.742050946,0
+DMB.US,D,20180702,000000,10.2518,10.3087,10.1577,10.2518,91239.277670269,0
+DMB.US,D,20180703,000000,10.2672,10.2672,10.2081,10.2323,35942.589218559,0
+DMB.US,D,20180705,000000,10.2081,10.2835,10.1917,10.2081,116233.07092038,0
+DMB.US,D,20180706,000000,10.1742,10.2129,10.0804,10.1113,144902.6346985,0
+DMB.US,D,20180709,000000,10.1113,10.15,10.1113,10.1113,52187.056835835,0
+DMB.US,D,20180710,000000,10.15,10.2518,10.1414,10.2168,82175.889575233,0
+DMB.US,D,20180711,000000,10.2168,10.2518,10.2071,10.242,55656.207322913,0
+DMB.US,D,20180712,000000,10.242,10.3233,10.242,10.3233,42939.77690438,0
+DMB.US,D,20180713,000000,10.3155,10.3155,10.276,10.2991,30494.018739452,0
+DMB.US,D,20180716,000000,10.3087,10.3485,10.2924,10.3485,62616.203401366,0
+DMB.US,D,20180717,000000,10.3572,10.39,10.3572,10.3784,29791.510600315,0
+DMB.US,D,20180718,000000,10.4025,10.4025,10.3301,10.3572,51679.804635373,0
+DMB.US,D,20180719,000000,10.3697,10.3697,10.3233,10.3388,33828.866199929,0
+DMB.US,D,20180720,000000,10.3388,10.3784,10.3155,10.3155,47701.335747424,0
+DMB.US,D,20180723,000000,10.3572,10.3572,10.3087,10.3087,41575.05153409,0
+DMB.US,D,20180724,000000,10.3087,10.3784,10.2924,10.3784,61278.338636399,0
+DMB.US,D,20180725,000000,10.3784,10.4628,10.3485,10.4347,81720.292385,0
+DMB.US,D,20180726,000000,10.4277,10.4297,10.3301,10.3572,39779.523378479,0
+DMB.US,D,20180727,000000,10.4115,10.4347,10.3485,10.3784,100180.75994116,0
+DMB.US,D,20180730,000000,10.3784,10.3784,10.241,10.2509,81058.075153847,0
+DMB.US,D,20180731,000000,10.2991,10.3155,10.2583,10.2991,66333.297937551,0
+DMB.US,D,20180801,000000,10.2924,10.3155,10.2593,10.2924,40282.643178124,0
+DMB.US,D,20180802,000000,10.2662,10.3784,10.2662,10.3485,71521.527165099,0
+DMB.US,D,20180803,000000,10.3697,10.3784,10.3485,10.3572,51187.015837775,0
+DMB.US,D,20180806,000000,10.3572,10.3784,10.3397,10.3784,50937.00558826,0
+DMB.US,D,20180807,000000,10.3959,10.4025,10.3572,10.3784,70143.371492149,0
+DMB.US,D,20180808,000000,10.3959,10.3959,10.3233,10.362,61912.662162027,0
+DMB.US,D,20180809,000000,10.3485,10.3697,10.3087,10.3485,48863.573477607,0
+DMB.US,D,20180810,000000,10.3485,10.4442,10.3301,10.4442,33244.131484121,0
+DMB.US,D,20180813,000000,10.4025,10.4442,10.4007,10.4144,21973.008251835,0
+DMB.US,D,20180814,000000,10.4191,10.4357,10.4115,10.4347,24846.059920853,0
+DMB.US,D,20180815,000000,10.5052,10.5141,10.4442,10.4628,37066.602241174,0
+DMB.US,D,20180816,000000,10.4889,10.4889,10.4115,10.4347,53113.747719371,0
+DMB.US,D,20180817,000000,10.4442,10.4442,10.4115,10.4347,13482.990770357,0
+DMB.US,D,20180820,000000,10.4713,10.4976,10.4539,10.4539,28248.058894631,0
+DMB.US,D,20180821,000000,10.4539,10.4801,10.4115,10.4442,40258.881873416,0
+DMB.US,D,20180822,000000,10.4115,10.4347,10.4025,10.4115,31685.183275365,0
+DMB.US,D,20180823,000000,10.3784,10.4115,10.3784,10.3863,30117.970264974,0
+DMB.US,D,20180824,000000,10.3784,10.4347,10.3784,10.4277,35849.610200145,0
+DMB.US,D,20180827,000000,10.4347,10.4347,10.3863,10.4115,33178.013071027,0
+DMB.US,D,20180828,000000,10.4115,10.4229,10.3155,10.3475,44705.345154055,0
+DMB.US,D,20180829,000000,10.3475,10.3563,10.2924,10.3223,61610.996902281,0
+DMB.US,D,20180830,000000,10.3697,10.3697,10.2962,10.3378,66567.811683996,0
+DMB.US,D,20180831,000000,10.3697,10.3959,10.3223,10.3959,36898.206907823,0
+DMB.US,D,20180904,000000,10.3863,10.4277,10.3784,10.3959,47644.515236169,0
+DMB.US,D,20180905,000000,10.362,10.4357,10.3563,10.3959,63598.681695949,0
+DMB.US,D,20180906,000000,10.362,10.4105,10.3301,10.3301,44714.643055897,0
+DMB.US,D,20180907,000000,10.3475,10.3475,10.2573,10.2982,69988.406461458,0
+DMB.US,D,20180910,000000,10.3223,10.3223,10.2227,10.2227,62486.032775586,0
+DMB.US,D,20180911,000000,10.2227,10.2499,10.1898,10.2303,43538.975023052,0
+DMB.US,D,20180912,000000,10.2149,10.2499,10.1898,10.2499,46904.815489667,0
+DMB.US,D,20180913,000000,10.2499,10.2825,10.2149,10.2303,59434.25477117,0
+DMB.US,D,20180914,000000,10.2061,10.274,10.0947,10.0947,93580.282733914,0
+DMB.US,D,20180917,000000,10.0947,10.1249,10.0339,10.0947,53216.024639626,0
+DMB.US,D,20180918,000000,10.1017,10.1152,10.0774,10.1152,76483.507447836,0
+DMB.US,D,20180919,000000,10.1249,10.1249,10.0774,10.1017,58753.441736333,0
+DMB.US,D,20180920,000000,10.1152,10.1152,10.0947,10.1152,66580.208886451,0
+DMB.US,D,20180921,000000,10.0947,10.0957,10.06,10.0715,65335.323139897,0
+DMB.US,D,20180924,000000,10.0339,10.0872,9.99512,10.06,47820.142270953,0
+DMB.US,D,20180925,000000,10.0677,10.0774,10.0281,10.0677,48771.627559397,0
+DMB.US,D,20180926,000000,10.0872,10.1316,10.0339,10.1316,61981.879875736,0
+DMB.US,D,20180927,000000,10.1394,10.1733,10.1094,10.1733,64639.01360199,0
+DMB.US,D,20180928,000000,10.1898,10.2509,10.1646,10.2509,53860.679167303,0
+DMB.US,D,20181001,000000,10.2061,10.2991,10.2061,10.2924,45624.804336159,0
+DMB.US,D,20181002,000000,10.2924,10.2924,10.1481,10.1557,40085.321039044,0
+DMB.US,D,20181003,000000,10.1646,10.1809,9.96892,9.99512,125415.26553894,0
+DMB.US,D,20181004,000000,9.96892,10.003,9.86933,9.90043,60392.971761048,0
+DMB.US,D,20181005,000000,9.83747,9.84611,9.72897,9.7716,180504.30084953,0
+DMB.US,D,20181008,000000,9.78019,9.8199,9.69413,9.72027,70922.329046425,0
+DMB.US,D,20181009,000000,9.87704,9.87704,9.75612,9.8199,72325.279124284,0
+DMB.US,D,20181010,000000,9.80158,9.80158,9.78703,9.80158,36590.34304685,0
+DMB.US,D,20181011,000000,9.79484,9.8103,9.72121,9.8103,51659.14263128,0
+DMB.US,D,20181012,000000,9.8199,9.83747,9.78019,9.8199,54742.94674204,0
+DMB.US,D,20181015,000000,9.8199,9.87704,9.8199,9.87704,48378.016381441,0
+DMB.US,D,20181016,000000,9.87704,9.90893,9.86255,9.87704,88304.239988974,0
+DMB.US,D,20181017,000000,9.87704,9.90893,9.7716,9.83747,80721.284487143,0
+DMB.US,D,20181018,000000,9.82961,9.82961,9.71059,9.76185,97369.69428442,0
+DMB.US,D,20181019,000000,9.76185,9.79484,9.74638,9.77923,58741.044533876,0
+DMB.US,D,20181022,000000,9.73765,9.78703,9.71059,9.74638,57294.704247424,0
+DMB.US,D,20181023,000000,9.73765,9.76185,9.69315,9.75515,86000.426532696,0
+DMB.US,D,20181024,000000,9.76185,9.84611,9.73765,9.84611,82454.826630478,0
+DMB.US,D,20181025,000000,9.87704,9.87704,9.7716,9.8103,35915.72861324,0
+DMB.US,D,20181026,000000,9.77923,9.86255,9.77923,9.8103,43409.837497475,0
+DMB.US,D,20181029,000000,9.8103,9.8103,9.74638,9.77923,31271.943193521,0
+DMB.US,D,20181030,000000,9.77923,9.83747,9.72897,9.83747,74066.052969051,0
+DMB.US,D,20181031,000000,9.79484,9.8103,9.75515,9.80158,122844.91222987,0
+DMB.US,D,20181101,000000,9.82961,9.86933,9.78703,9.80158,71823.192424844,0
+DMB.US,D,20181102,000000,9.84611,9.84611,9.74638,9.77923,47885.227583842,0
+DMB.US,D,20181105,000000,9.84611,9.94283,9.84611,9.94283,88587.309445038,0
+DMB.US,D,20181106,000000,9.94283,10.004,9.90508,9.95931,86734.960778173,0
+DMB.US,D,20181107,000000,10.0193,10.0784,9.98636,10.0784,103053.81161019,0
+DMB.US,D,20181108,000000,10.061,10.1326,10.061,10.0686,76153.948482565,0
+DMB.US,D,20181109,000000,10.1491,10.1567,10.0784,10.1491,52217.01674177,0
+DMB.US,D,20181112,000000,10.1656,10.1917,10.1152,10.1491,66888.072747425,0
+DMB.US,D,20181113,000000,10.2528,10.2528,10.0686,10.1104,71815.960723411,0
+DMB.US,D,20181114,000000,10.0881,10.1278,10.0881,10.1026,67167.009802671,0
+DMB.US,D,20181115,000000,10.0784,10.1742,10.0686,10.0881,137502.53793288,0
+DMB.US,D,20181116,000000,10.1104,10.1162,10.0522,10.1026,52371.981772461,0
+DMB.US,D,20181119,000000,10.1829,10.1829,10.0435,10.1829,66370.489544916,0
+DMB.US,D,20181120,000000,10.1249,10.2342,10.1104,10.2013,104830.74396211,0
+DMB.US,D,20181121,000000,10.2013,10.3648,10.2013,10.2603,113820.78194263,0
+DMB.US,D,20181123,000000,10.3185,10.3416,10.2342,10.2865,36544.886637848,0
+DMB.US,D,20181126,000000,10.2777,10.2777,10.0947,10.1567,80280.150699776,0
+DMB.US,D,20181127,000000,10.1917,10.2342,10.1491,10.2342,30023.958146353,0
+DMB.US,D,20181128,000000,10.2178,10.3737,10.2178,10.302,58390.823564515,0
+DMB.US,D,20181129,000000,10.3514,10.4163,10.2342,10.2342,74174.528490535,0
+DMB.US,D,20181130,000000,10.2342,10.451,10.2267,10.451,35595.46754981,0
+DMB.US,D,20181203,000000,10.4947,10.5263,10.3416,10.3514,90720.661367556,0
+DMB.US,D,20181204,000000,10.3823,10.3823,10.1567,10.3321,218979.01866958,0
+DMB.US,D,20181206,000000,10.4163,10.5333,10.302,10.3185,147237.44116091,0
+DMB.US,D,20181207,000000,10.2777,10.3988,10.2777,10.3602,38626.583550135,0
+DMB.US,D,20181210,000000,10.3321,10.5032,10.3185,10.4869,96104.146533775,0
+DMB.US,D,20181211,000000,10.391,10.4947,10.3602,10.4685,66630.830796478,0
+DMB.US,D,20181212,000000,10.4869,10.4869,10.2178,10.2691,138331.08429698,0
+DMB.US,D,20181213,000000,10.2439,10.2603,10.2091,10.2091,67058.534281186,0
+DMB.US,D,20181214,000000,10.2013,10.2013,10.0435,10.0435,64588.391691966,0
+DMB.US,D,20181217,000000,10.0435,10.1026,10.0262,10.0262,94198.076656271,0
+DMB.US,D,20181218,000000,10.0096,10.0881,9.92458,9.9759,132722.38328615,0
+DMB.US,D,20181219,000000,9.98536,9.99024,9.91673,9.94194,99851.200975893,0
+DMB.US,D,20181220,000000,9.95831,10.0087,9.83549,9.83549,98323.245773275,0
+DMB.US,D,20181221,000000,9.80932,10.0784,9.80932,10.0435,194878.85709646,0
+DMB.US,D,20181224,000000,10.0784,10.1414,10.004,10.1414,66303.338031616,0
+DMB.US,D,20181226,000000,10.1414,10.1607,10.0348,10.0881,53927.830680603,0
+DMB.US,D,20181227,000000,10.1104,10.15,10.0784,10.0947,104052.81950805,0
+DMB.US,D,20181228,000000,10.0947,10.2536,10.0947,10.2022,205615.86752297,0
+DMB.US,D,20181231,000000,10.2187,10.2613,9.91673,9.91673,221371.67874347,0
+DMB.US,D,20190102,000000,9.94968,10.1162,9.94968,10.1162,86009.724434537,0
+DMB.US,D,20190103,000000,10.1249,10.2187,10.1104,10.1414,57538.515895713,0
+DMB.US,D,20190104,000000,10.1927,10.2101,10.0262,10.1249,108649.08231835,0
+DMB.US,D,20190107,000000,10.1666,10.2952,10.1666,10.2952,60558.267793784,0
+DMB.US,D,20190108,000000,10.2952,10.3756,10.2952,10.3117,62015.972182487,0
+DMB.US,D,20190109,000000,10.3117,10.3756,10.3117,10.3436,118755.90162005,0
+DMB.US,D,20190110,000000,10.393,10.393,10.3341,10.3341,98116.625732354,0
+DMB.US,D,20190111,000000,10.4007,10.4007,10.3341,10.3756,32043.669046366,0
+DMB.US,D,20190114,000000,10.3756,10.3988,10.3185,10.3756,43613.358237784,0
+DMB.US,D,20190115,000000,10.393,10.393,10.3117,10.3117,67354.000939704,0
+DMB.US,D,20190116,000000,10.2777,10.3185,10.2613,10.2613,57286.439445786,0
+DMB.US,D,20190117,000000,10.2777,10.3233,10.2352,10.3185,72920.344842139,0
+DMB.US,D,20190118,000000,10.3117,10.3185,10.1927,10.2275,115588.41639271,0
+DMB.US,D,20190122,000000,10.2449,10.3029,10.2352,10.2536,47229.208953917,0
+DMB.US,D,20190123,000000,10.2875,10.4539,10.2449,10.4539,118916.03215175,0
+DMB.US,D,20190124,000000,10.4713,10.4713,10.4191,10.4628,130200.58568669,0
+DMB.US,D,20190125,000000,10.5227,10.5227,10.4713,10.4889,35248.345881063,0
+DMB.US,D,20190128,000000,10.4713,10.4713,10.394,10.4277,26876.101822909,0
+DMB.US,D,20190129,000000,10.4347,10.5373,10.394,10.4801,122707.50990266,0
+DMB.US,D,20190130,000000,10.4801,10.4937,10.4105,10.4442,90423.128508628,0
+DMB.US,D,20190131,000000,10.4539,10.5141,10.4539,10.5141,63477.80897201,0
+DMB.US,D,20190201,000000,10.5283,10.5525,10.5209,10.5373,25337.815618247,0
+DMB.US,D,20190204,000000,10.5283,10.5525,10.5052,10.5227,49764.436856027,0
+DMB.US,D,20190205,000000,10.5227,10.5451,10.5052,10.5141,37998.458625732,0
+DMB.US,D,20190206,000000,10.5141,10.5525,10.5141,10.5227,40725.843165901,0
+DMB.US,D,20190207,000000,10.5141,10.5692,10.5141,10.5373,46891.385187009,0
+DMB.US,D,20190208,000000,10.5605,10.7328,10.5283,10.7328,97433.746497107,0
+DMB.US,D,20190211,000000,10.724,10.7328,10.6902,10.7328,23326.369519872,0
+DMB.US,D,20190212,000000,10.6902,10.7163,10.6814,10.6814,36899.24000803,0
+DMB.US,D,20190213,000000,10.6814,10.6988,10.6602,10.6814,26612.661270734,0
+DMB.US,D,20190214,000000,10.6814,10.724,10.6349,10.724,84650.164565272,0
+DMB.US,D,20190215,000000,10.7085,10.724,10.6988,10.6988,38215.4096687,0
+DMB.US,D,20190219,000000,10.6988,10.724,10.6717,10.724,55507.440893449,0
+DMB.US,D,20190220,000000,10.724,10.724,10.6717,10.6988,36629.600854625,0
+DMB.US,D,20190221,000000,10.6814,10.7416,10.6438,10.6814,61469.46217425,0
+DMB.US,D,20190222,000000,10.6814,10.6814,10.6438,10.6717,59352.639855004,0
+DMB.US,D,20190225,000000,10.6523,10.6717,10.5964,10.6717,60960.143773378,0
+DMB.US,D,20190226,000000,10.6523,10.7328,10.6523,10.6717,52644.720226477,0
+DMB.US,D,20190227,000000,10.6717,10.7085,10.6523,10.6988,51195.28063941,0
+DMB.US,D,20190228,000000,10.7085,10.7085,10.6717,10.6902,57971.384881443,0
+DMB.US,D,20190301,000000,10.7085,10.7085,10.6621,10.6814,39867.336895871,0
+DMB.US,D,20190304,000000,10.6814,10.6814,10.6621,10.6717,58026.139192286,0
+DMB.US,D,20190305,000000,10.6621,10.6912,10.6523,10.6621,51312.020962532,0
+DMB.US,D,20190306,000000,10.6902,10.6902,10.6523,10.6621,27509.392248335,0
+DMB.US,D,20190307,000000,10.6814,10.724,10.6621,10.724,35548.978040604,0
+DMB.US,D,20190308,000000,10.7163,10.7318,10.6523,10.6902,162441.57687214,0
+DMB.US,D,20190311,000000,10.6902,10.8033,10.6717,10.724,96471.930206614,0
+DMB.US,D,20190312,000000,10.7328,10.7559,10.6902,10.7416,144970.819312,0
+DMB.US,D,20190313,000000,10.7416,10.7416,10.6988,10.6988,97406.885891787,0
+DMB.US,D,20190314,000000,10.7328,10.7328,10.6988,10.6988,82593.262057895,0
+DMB.US,D,20190315,000000,10.724,10.724,10.5964,10.6349,102105.42562235,0
+DMB.US,D,20190318,000000,10.6438,10.6438,10.5692,10.6107,60044.816992093,0
+DMB.US,D,20190319,000000,10.7648,10.7648,10.5964,10.6717,112933.34886685,0
+DMB.US,D,20190320,000000,10.6262,10.6988,10.6262,10.6621,85560.325845533,0
+DMB.US,D,20190321,000000,10.7163,10.7163,10.6621,10.7163,55069.406406696,0
+DMB.US,D,20190322,000000,10.7416,10.8131,10.7085,10.8043,115916.94225777,0
+DMB.US,D,20190325,000000,10.8043,10.8489,10.7569,10.8393,67474.873663643,0
+DMB.US,D,20190326,000000,10.8393,10.8422,10.7956,10.8141,57091.183507116,0
+DMB.US,D,20190327,000000,10.8141,10.8635,10.7861,10.8334,55035.314099943,0
+DMB.US,D,20190328,000000,10.8334,10.8703,10.8043,10.8703,50802.702561661,0
+DMB.US,D,20190329,000000,10.8797,10.9621,10.8141,10.9621,71090.724379776,0
+DMB.US,D,20190401,000000,10.9253,10.9805,10.8797,10.9253,93060.633330995,0
+DMB.US,D,20190402,000000,10.9952,11.06,10.9253,11.0328,63278.42063252,0
+DMB.US,D,20190403,000000,11.0425,11.086,10.9805,10.9952,111648.17221233,0
+DMB.US,D,20190404,000000,10.9952,10.9952,10.8703,10.9253,99399.736186478,0
+DMB.US,D,20190405,000000,10.9177,10.971,10.8635,10.8635,84674.958970183,0
+DMB.US,D,20190408,000000,10.8566,11.0017,10.8566,10.9534,56401.072570436,0
+DMB.US,D,20190409,000000,11.0017,11.0017,10.9177,10.9805,73378.008232781,0
+DMB.US,D,20190410,000000,10.9805,11.0328,10.9621,10.971,80631.404769342,0
+DMB.US,D,20190411,000000,11.0511,11.0511,10.9621,11.0511,84686.323072435,0
+DMB.US,D,20190412,000000,11.0763,11.0763,10.9805,11.06,87068.652144262,0
+DMB.US,D,20190415,000000,11.0763,11.1102,11.0232,11.1102,74521.650159283,0
+DMB.US,D,20190416,000000,11.1432,11.2488,10.9863,11.0763,70564.87637563,0
+DMB.US,D,20190417,000000,11.0686,11.1102,10.9863,11.1102,65672.1138066,0
+DMB.US,D,20190418,000000,11.1693,11.205,11.0096,11.0841,61627.526505556,0
+DMB.US,D,20190422,000000,11.1344,11.1432,11.0017,11.0232,61410.575462587,0
+DMB.US,D,20190423,000000,11.0232,11.0686,11.0232,11.0378,80737.814090417,0
+DMB.US,D,20190424,000000,11.0763,11.0763,11.0164,11.0425,67156.678800623,0
+DMB.US,D,20190425,000000,11.1161,11.1344,10.9942,11.0096,102935.00508665,0
+DMB.US,D,20190426,000000,11.0096,11.1102,11.0096,11.0939,59711.125626005,0
+DMB.US,D,20190429,000000,11.1161,11.1161,11.0232,11.0328,106770.90614635,0
+DMB.US,D,20190430,000000,11.1014,11.1693,11.0017,11.1257,110539.65569279,0
+DMB.US,D,20190501,000000,11.1789,11.205,11.06,11.205,65830.178137907,0
+DMB.US,D,20190502,000000,11.205,11.2816,11.1257,11.2573,82919.721722552,0
+DMB.US,D,20190503,000000,11.2729,11.2729,11.205,11.2729,65319.826636827,0
+DMB.US,D,20190506,000000,11.2903,11.3134,11.2237,11.3134,71086.591978957,0
+DMB.US,D,20190507,000000,11.3223,11.3309,11.2488,11.3309,59835.097650558,0
+DMB.US,D,20190508,000000,11.3058,11.3579,11.2573,11.3485,34366.078306327,0
+DMB.US,D,20190509,000000,11.4161,11.453,11.3058,11.4344,51377.106275422,0
+DMB.US,D,20190510,000000,11.3386,11.4064,11.2903,11.3058,72770.545312469,0
+DMB.US,D,20190513,000000,11.3783,11.3871,11.2903,11.3309,39596.664642264,0
+DMB.US,D,20190514,000000,11.2991,11.3881,11.2903,11.355,54881.382169456,0
+DMB.US,D,20190515,000000,11.3309,11.5227,11.3309,11.4947,68115.395790501,0
+DMB.US,D,20190516,000000,11.5197,11.5933,11.4354,11.5033,95691.939552136,0
+DMB.US,D,20190517,000000,11.5621,11.5621,11.4344,11.4789,44930.560998661,0
+DMB.US,D,20190520,000000,11.538,11.5621,11.4789,11.4789,33834.031700953,0
+DMB.US,D,20190521,000000,11.4695,11.5197,11.453,11.4615,87929.224614702,0
+DMB.US,D,20190522,000000,11.5033,11.5033,11.4433,11.4695,49545.419612651,0
+DMB.US,D,20190523,000000,11.4867,11.4947,11.4433,11.4615,64738.191221633,0
+DMB.US,D,20190524,000000,11.5197,11.5197,11.4433,11.453,25881.226325871,0
+DMB.US,D,20190528,000000,11.453,11.4867,11.453,11.4695,84450.776225783,0
+DMB.US,D,20190529,000000,11.5109,11.5538,11.4344,11.4433,83280.273693959,0
+DMB.US,D,20190530,000000,11.4433,11.4947,11.4161,11.4161,105683.05163092,0
+DMB.US,D,20190531,000000,11.4695,11.4695,11.3475,11.3978,65773.357626653,0
+DMB.US,D,20190603,000000,11.3978,11.4789,11.3881,11.4344,28598.279863994,0
+DMB.US,D,20190604,000000,11.3881,11.4743,11.3881,11.453,48774.726860011,0
+DMB.US,D,20190605,000000,11.4947,11.5459,11.4615,11.4947,81119.028065918,0
+DMB.US,D,20190606,000000,11.5197,11.576,11.4867,11.4867,70640.292690565,0
+DMB.US,D,20190607,000000,11.5285,11.5459,11.5109,11.5188,28713.98708691,0
+DMB.US,D,20190610,000000,11.5538,11.5538,11.4789,11.5285,79792.527403199,0
+DMB.US,D,20190611,000000,11.5033,11.576,11.4615,11.4695,62012.872881876,0
+DMB.US,D,20190612,000000,11.4789,11.5843,11.4789,11.5033,36067.594343317,0
+DMB.US,D,20190613,000000,11.5033,11.5843,11.453,11.5538,47449.259297498,0
+DMB.US,D,20190614,000000,11.5621,11.7415,11.5621,11.6639,48762.329657556,0
+DMB.US,D,20190617,000000,11.7568,11.7568,11.5621,11.5933,51793.445657879,0
+DMB.US,D,20190618,000000,11.5933,11.6087,11.4867,11.4867,90402.466504536,0
+DMB.US,D,20190619,000000,11.5033,11.5621,11.452,11.5033,41833.326585243,0
+DMB.US,D,20190620,000000,11.5109,11.5538,11.4605,11.5197,46445.085898617,0
+DMB.US,D,20190621,000000,11.5459,11.5459,11.4781,11.4867,81376.270016865,0
+DMB.US,D,20190624,000000,11.5285,11.6262,11.5109,11.5681,119175.34030311,0
+DMB.US,D,20190625,000000,11.5843,11.5843,11.329,11.3465,244346.79419378,0
+DMB.US,D,20190626,000000,11.3688,11.3871,11.2642,11.3465,114471.63507153,0
+DMB.US,D,20190627,000000,11.3203,11.4249,11.3203,11.4249,39609.061844718,0
+DMB.US,D,20190628,000000,11.3871,11.4334,11.3871,11.3871,20678.533695458,0
+DMB.US,D,20190701,000000,11.4423,11.4781,11.4249,11.4249,36366.16030245,0
+DMB.US,D,20190702,000000,11.4781,11.4947,11.4268,11.4947,53705.714136611,0
+DMB.US,D,20190703,000000,11.4947,11.5197,11.4781,11.5197,26053.754060039,0
+DMB.US,D,20190705,000000,11.5459,11.5508,11.4867,11.5033,52850.307167194,0
+DMB.US,D,20190708,000000,11.5033,11.5469,11.3968,11.3968,83838.14780445,0
+DMB.US,D,20190709,000000,11.4054,11.4867,11.4054,11.4605,41498.602118948,0
+DMB.US,D,20190710,000000,11.4605,11.5303,11.4605,11.4685,110920.86966828,0
+DMB.US,D,20190711,000000,11.4334,11.5459,11.4334,11.4867,29633.446269012,0
+DMB.US,D,20190712,000000,11.5538,11.5538,11.4937,11.5197,70324.164027957,0
+DMB.US,D,20190715,000000,11.5621,11.6262,11.5197,11.6262,62104.818800084,0
+DMB.US,D,20190716,000000,11.6096,11.6543,11.5933,11.6543,67656.699299653,0
+DMB.US,D,20190717,000000,11.6639,11.7336,11.5933,11.7074,64648.311503832,0
+DMB.US,D,20190718,000000,11.6891,11.725,11.6572,11.6979,18134.007891505,0
+DMB.US,D,20190719,000000,11.6891,11.9843,11.6891,11.8604,36427.113214522,0
+DMB.US,D,20190722,000000,11.8013,11.8604,11.8013,11.8179,25632.24917656,0
+DMB.US,D,20190723,000000,11.81,11.8604,11.7259,11.7509,47366.61128113,0
+DMB.US,D,20190724,000000,11.7578,11.8264,11.7509,11.7927,161759.73073711,0
+DMB.US,D,20190725,000000,11.8682,11.8682,11.8264,11.8525,32782.335692661,0
+DMB.US,D,20190726,000000,11.904,11.9563,11.8702,11.9563,34068.545447399,0
+DMB.US,D,20190729,000000,11.9747,12.0152,11.8943,11.9825,86586.194348709,0
+DMB.US,D,20190730,000000,12.0328,12.086,11.9467,11.9467,51538.269907341,0
+DMB.US,D,20190731,000000,11.9747,12.0579,11.9377,12.0086,56103.539711509,0
+DMB.US,D,20190801,000000,12.0086,12.0152,11.9293,12.0086,47269.499861896,0
+DMB.US,D,20190802,000000,12.0152,12.0579,11.9997,12.0579,50988.66059849,0
+DMB.US,D,20190805,000000,12.0501,12.1421,12.0152,12.1102,34513.811635585,0
+DMB.US,D,20190806,000000,12.0928,12.3908,12.0928,12.2815,62288.710636505,0
+DMB.US,D,20190807,000000,12.359,12.5369,12.3154,12.3154,80475.406638447,0
+DMB.US,D,20190808,000000,12.3753,12.414,12.0152,12.359,102794.50345883,0
+DMB.US,D,20190809,000000,12.359,12.7142,12.3357,12.6221,99919.385589396,0
+DMB.US,D,20190812,000000,12.6871,12.7867,12.6512,12.7257,55541.533200201,0
+DMB.US,D,20190813,000000,12.7867,12.7867,12.6134,12.632,110606.80720607,0
+DMB.US,D,20190814,000000,12.7296,12.9174,12.2728,12.2902,226622.92708348,0
+DMB.US,D,20190815,000000,12.239,12.2728,12.0152,12.1778,203492.84660249,0
+DMB.US,D,20190816,000000,12.1421,12.326,12.1421,12.3086,60355.780153681,0
+DMB.US,D,20190819,000000,12.3676,12.6088,12.2564,12.5756,104454.69548762,0
+DMB.US,D,20190820,000000,12.5756,12.6435,12.4973,12.6154,41234.128466569,0
+DMB.US,D,20190821,000000,12.5661,12.5922,12.4759,12.4895,81749.21919073,0
+DMB.US,D,20190822,000000,12.5215,12.5215,12.3676,12.4005,36105.819050888,0
+DMB.US,D,20190823,000000,12.447,12.4664,12.2902,12.36,41382.894896032,0
+DMB.US,D,20190826,000000,12.3676,12.3676,12.2728,12.2902,42369.505591433,0
+DMB.US,D,20190827,000000,12.2815,12.36,12.2486,12.2564,38745.390073665,0
+DMB.US,D,20190828,000000,12.2815,12.3511,12.239,12.2564,97756.073760944,0
+DMB.US,D,20190829,000000,12.2815,12.2815,12.1683,12.1963,134016.85784252,0
+DMB.US,D,20190830,000000,12.2486,12.3338,12.1778,12.3338,95298.32837418,0
+DMB.US,D,20190903,000000,12.3086,12.3511,12.2815,12.3425,66669.05550405,0
+DMB.US,D,20190904,000000,12.36,12.3676,12.2728,12.36,91384.94479912,0
+DMB.US,D,20190905,000000,12.3163,12.3676,12.2059,12.3163,88386.888005343,0
+DMB.US,D,20190906,000000,12.3425,12.3918,12.326,12.3918,50434.918888817,0
+DMB.US,D,20190909,000000,12.4102,12.5564,12.3676,12.5215,67723.850812955,0
+DMB.US,D,20190910,000000,12.5379,12.5573,12.4508,12.5312,31542.615447129,0
+DMB.US,D,20190911,000000,12.5477,12.6435,12.4895,12.5756,52735.633044484,0
+DMB.US,D,20190912,000000,12.5756,12.5756,12.3163,12.3338,45927.502696108,0
+DMB.US,D,20190913,000000,12.2902,12.3338,12.1866,12.2999,84858.850806603,0
+DMB.US,D,20190916,000000,12.2999,12.4759,12.2631,12.4759,55870.059065267,0
+DMB.US,D,20190917,000000,12.4759,12.6405,12.4199,12.4895,47778.818262768,0
+DMB.US,D,20190918,000000,12.4759,12.4973,12.1973,12.2806,55571.493106136,0
+DMB.US,D,20190919,000000,12.2892,12.3823,12.1003,12.2049,80700.622483052,0
+DMB.US,D,20190920,000000,12.1673,12.2806,12.1673,12.2427,34604.724453591,0
+DMB.US,D,20190923,000000,12.2718,12.3676,12.2494,12.3676,28756.344195298,0
+DMB.US,D,20190924,000000,12.3676,12.4895,12.3676,12.4005,32531.292342941,0
+DMB.US,D,20190925,000000,12.4005,12.4005,12.2882,12.2892,17368.480639891,0
+DMB.US,D,20190926,000000,12.2892,12.3918,12.2806,12.299,37941.638114479,0
+DMB.US,D,20190927,000000,12.2641,12.3763,12.2554,12.2892,47352.147878264,0
+DMB.US,D,20190930,000000,12.3415,12.359,12.2669,12.2892,39722.702867225,0
+DMB.US,D,20191001,000000,12.2718,12.4383,12.2718,12.4383,38423.062809827,0
+DMB.US,D,20191002,000000,12.447,12.4809,12.4102,12.4809,76233.497198321,0
+DMB.US,D,20191003,000000,12.4199,12.5128,12.3823,12.3918,61567.606693687,0
+DMB.US,D,20191004,000000,12.4664,12.5041,12.359,12.5041,48168.297039905,0
+DMB.US,D,20191007,000000,12.4664,12.5041,12.2476,12.2476,103154.02233002,0
+DMB.US,D,20191008,000000,12.3076,12.3405,12.2718,12.2806,49316.071367226,0
+DMB.US,D,20191009,000000,12.3415,12.3415,12.1586,12.1586,163015.98058591,0
+DMB.US,D,20191010,000000,12.1586,12.2049,12.1245,12.1586,54391.692672471,0
+DMB.US,D,20191011,000000,12.1586,12.2049,12.1489,12.1856,25719.029593747,0
+DMB.US,D,20191014,000000,12.2234,12.2476,12.1954,12.2234,16704.197208326,0
+DMB.US,D,20191015,000000,12.2476,12.2554,12.2138,12.2554,53118.913220393,0
+DMB.US,D,20191016,000000,12.2554,12.2554,12.1673,12.2138,56254.372341383,0
+DMB.US,D,20191017,000000,12.2049,12.2476,12.1673,12.238,39390.044601342,0
+DMB.US,D,20191018,000000,12.2641,12.2641,12.1673,12.238,16224.838713388,0
+DMB.US,D,20191021,000000,12.238,12.2641,12.1673,12.2049,14409.681653889,0
+DMB.US,D,20191022,000000,12.2476,12.2718,12.238,12.2641,42801.341476961,0
+DMB.US,D,20191023,000000,12.2718,12.2718,12.2049,12.2554,29649.975872284,0
+DMB.US,D,20191024,000000,12.2892,12.2892,12.2234,12.2476,42371.571791844,0
+DMB.US,D,20191025,000000,12.2476,12.2476,12.1856,12.2049,29357.608514379,0
+DMB.US,D,20191028,000000,12.2312,12.238,12.177,12.2138,70124.775688466,0
+DMB.US,D,20191029,000000,12.2138,12.2476,12.1673,12.2476,25673.573184743,0
+DMB.US,D,20191030,000000,12.238,12.4015,12.2312,12.36,75098.120073456,0
+DMB.US,D,20191031,000000,12.3684,12.6465,12.3348,12.5312,72255.02831037,0
+DMB.US,D,20191101,000000,12.6098,12.6098,12.3154,12.3928,62705.050018962,0
+DMB.US,D,20191104,000000,12.3928,12.4819,12.3328,12.4392,39724.769067634,0
+DMB.US,D,20191105,000000,12.4015,12.4819,12.3318,12.4819,43378.844491338,0
+DMB.US,D,20191106,000000,12.4673,12.4673,12.2718,12.2718,104782.18825249,0
+DMB.US,D,20191107,000000,12.2476,12.3154,12.1856,12.238,57387.68326584,0
+DMB.US,D,20191108,000000,12.1856,12.2476,12.1856,12.238,41297.147579049,0
+DMB.US,D,20191111,000000,12.1954,12.3154,12.1954,12.299,31373.187013573,0
+DMB.US,D,20191112,000000,12.2718,12.3125,12.1856,12.1954,60959.110673174,0
+DMB.US,D,20191113,000000,12.2049,12.299,12.177,12.238,85222.502078626,0
+DMB.US,D,20191114,000000,12.238,12.299,12.238,12.299,24110.49257517,0
+DMB.US,D,20191115,000000,12.2476,12.3154,12.238,12.3027,54277.01854976,0
+DMB.US,D,20191118,000000,12.325,12.36,12.2718,12.3511,54031.140701063,0
+DMB.US,D,20191119,000000,12.36,12.36,12.299,12.3328,26380.213724696,0
+DMB.US,D,20191120,000000,12.36,12.4015,12.3425,12.3763,25551.6673606,0
+DMB.US,D,20191121,000000,12.3928,12.3928,12.3425,12.3928,40021.268826358,0
+DMB.US,D,20191122,000000,12.3928,12.3928,12.3783,12.3832,17518.28016956,0
+DMB.US,D,20191125,000000,12.4015,12.5137,12.3463,12.5061,52641.620925864,0
+DMB.US,D,20191126,000000,12.5235,12.5322,12.4721,12.5322,39831.178388709,0
+DMB.US,D,20191127,000000,12.5496,12.5583,12.4829,12.5147,34856.800903516,0
+DMB.US,D,20191129,000000,12.5147,12.5583,12.4915,12.5322,10650.230009315,0
+DMB.US,D,20191202,000000,12.4992,12.5583,12.4392,12.5235,42819.937280644,0
+DMB.US,D,20191203,000000,12.5496,12.5496,12.3328,12.4392,68305.48622815,0
+DMB.US,D,20191204,000000,12.3928,12.5496,12.3684,12.5235,45247.722761475,0
+DMB.US,D,20191205,000000,12.5147,12.5583,12.4015,12.5399,35923.993414877,0
+DMB.US,D,20191206,000000,12.5147,12.5583,12.4015,12.5496,47600.091927371,0
+DMB.US,D,20191209,000000,12.5147,12.5583,12.5061,12.5496,30735.76418733,0
+DMB.US,D,20191210,000000,12.5399,12.5583,12.4769,12.4915,25259.300002696,0
+DMB.US,D,20191211,000000,12.5399,12.5583,12.4015,12.4296,106549.82270258,0
+DMB.US,D,20191212,000000,12.4111,12.4392,12.3511,12.36,48090.81452456,0
+DMB.US,D,20191213,000000,12.3511,12.4577,12.3511,12.4412,26673.614182805,0
+DMB.US,D,20191216,000000,12.3832,12.4577,12.3832,12.4015,29356.575414176,0
+DMB.US,D,20191217,000000,12.4508,12.5274,12.4045,12.5274,33036.478342995,0
+DMB.US,D,20191218,000000,12.4607,12.5341,12.4607,12.5012,30395.874220012,0
+DMB.US,D,20191219,000000,12.5176,12.632,12.4934,12.5041,18490.427462097,0
+DMB.US,D,20191220,000000,12.4702,12.6221,12.4702,12.5535,43812.746577273,0
+DMB.US,D,20191223,000000,12.5806,12.5806,12.4934,12.4934,24203.471593584,0
+DMB.US,D,20191224,000000,12.5351,12.5893,12.5081,12.5274,16767.216320809,0
+DMB.US,D,20191226,000000,12.659,12.6677,12.5361,12.6677,25808.909311547,0
+DMB.US,D,20191227,000000,12.6415,12.7393,12.6078,12.7393,16589.523085615,0
+DMB.US,D,20191230,000000,12.7306,12.7306,12.5438,12.6677,47362.478880311,0
+DMB.US,D,20191231,000000,12.632,12.7519,12.632,12.7462,31760.5995903,0
+DMB.US,D,20200102,000000,12.7714,12.7976,12.6068,12.6221,72329.411525102,0
+DMB.US,D,20200103,000000,12.6415,12.7191,12.5979,12.5979,81685.166978044,0
+DMB.US,D,20200106,000000,12.5979,12.6512,12.5176,12.6221,90190.680962591,0
+DMB.US,D,20200107,000000,12.6221,12.7529,12.6221,12.6773,26369.882722651,0
+DMB.US,D,20200108,000000,12.7054,12.8439,12.7034,12.807,52364.750071028,0
+DMB.US,D,20200109,000000,12.8332,12.9745,12.7751,12.8739,81680.00147702,0
+DMB.US,D,20200110,000000,12.8419,12.9503,12.8419,12.8942,23718.947597624,0
+DMB.US,D,20200113,000000,12.9309,13.1208,12.8759,13.0519,78015.595051273,0
+DMB.US,D,20200114,000000,12.9997,13.0705,12.9039,12.9919,37330.04279335,0
+DMB.US,D,20200115,000000,12.9407,13.1032,12.9407,13.0966,42795.142875733,0
+DMB.US,D,20200116,000000,13.0859,13.1943,12.9503,13.0936,55277.059547822,0
+DMB.US,D,20200117,000000,13.1237,13.1237,12.9154,13.0181,49649.762733316,0
+DMB.US,D,20200121,000000,12.9774,13.0094,12.9475,12.9774,25310.955012927,0
+DMB.US,D,20200122,000000,12.9686,13.0094,12.9058,12.9686,34873.330506791,0
+DMB.US,D,20200123,000000,12.9686,12.9686,12.868,12.868,62635.832305253,0
+DMB.US,D,20200124,000000,12.868,12.868,12.7481,12.7481,73895.591435291,0
+DMB.US,D,20200127,000000,12.7539,12.8227,12.7539,12.7734,37827.997091972,0
+DMB.US,D,20200128,000000,12.7734,12.9058,12.7635,12.8962,39328.058589063,0
+DMB.US,D,20200129,000000,12.9154,12.9522,12.8604,12.9329,51751.088549491,0
+DMB.US,D,20200130,000000,12.9154,12.9204,12.8178,12.8264,33541.664343048,0
+DMB.US,D,20200131,000000,12.8604,12.9049,12.8439,12.868,13811.516635421,0
+DMB.US,D,20200203,000000,12.9242,12.9242,12.7994,12.8089,38769.151378372,0
+DMB.US,D,20200204,000000,12.7906,12.868,12.7906,12.8604,50304.748263038,0
+DMB.US,D,20200205,000000,12.8439,12.868,12.8089,12.8178,74885.301431307,0
+DMB.US,D,20200206,000000,12.8089,12.9426,12.8089,12.9426,32687.290473837,0
+DMB.US,D,20200207,000000,13.0007,13.0647,12.9445,12.9939,30147.930170906,0
+DMB.US,D,20200210,000000,12.9774,13.1139,12.9774,13.1061,26503.152649045,0
+DMB.US,D,20200211,000000,13.0278,13.1835,13.0278,13.1613,28344.137213658,0
+DMB.US,D,20200212,000000,13.0966,13.1527,13.0723,13.1517,30688.241577918,0
+DMB.US,D,20200213,000000,13.1322,13.2485,13.1061,13.2485,50557.857813167,0
+DMB.US,D,20200214,000000,13.203,13.2629,13.0879,13.1583,34328.88669896,0
+DMB.US,D,20200218,000000,13.2302,13.2339,13.0789,13.1237,55935.144378158,0
+DMB.US,D,20200219,000000,13.0898,13.1545,12.9349,12.9445,48946.221493977,0
+DMB.US,D,20200220,000000,13.0675,13.0819,13.0133,13.0819,20956.437650499,0
+DMB.US,D,20200221,000000,13.0819,13.1351,13.0751,13.1168,31663.48817107,0
+DMB.US,D,20200224,000000,13.145,13.2417,13.1081,13.2417,42366.406290821,0
+DMB.US,D,20200225,000000,13.1815,13.1815,13.0675,13.0751,40645.26134994,0
+DMB.US,D,20200226,000000,13.049,13.0898,13.0035,13.021,64085.27189232,0
+DMB.US,D,20200227,000000,13.021,13.021,12.7558,12.7558,93658.798349466,0
+DMB.US,D,20200228,000000,12.7161,12.7161,12.2486,12.4779,154706.75564023,0
+DMB.US,D,20200302,000000,12.4779,12.7771,12.4779,12.6978,65902.495152227,0
+DMB.US,D,20200303,000000,12.6978,12.9542,12.6978,12.9542,77576.527464314,0
+DMB.US,D,20200304,000000,12.9542,13.021,12.8798,12.9958,77604.421169837,0
+DMB.US,D,20200305,000000,12.9077,12.9872,12.8458,12.8458,89878.6847008,0
+DMB.US,D,20200306,000000,12.8458,12.8982,12.8197,12.8883,65954.150162458,0
+DMB.US,D,20200309,000000,12.4508,12.8012,12.3182,12.5458,117351.91844197,0
+DMB.US,D,20200310,000000,12.5458,12.6522,12.3009,12.3453,98766.445761053,0
+DMB.US,D,20200311,000000,12.2728,12.2786,11.2806,11.4743,285165.61637808,0
+DMB.US,D,20200312,000000,11.0318,11.0318,10.1888,10.2777,565820.71726285,0
+DMB.US,D,20200313,000000,10.5664,11.0676,10.5565,10.8218,216737.19122558,0
+DMB.US,D,20200316,000000,10.1172,10.5209,9.84611,10.1172,240734.04277824,0
+DMB.US,D,20200317,000000,10.2554,10.3311,10.0078,10.2972,141749.61287402,0
+DMB.US,D,20200318,000000,10.0164,10.0164,7.98704,8.79441,324188.91040679,0
+DMB.US,D,20200319,000000,8.49444,9.29048,8.06156,9.11316,339897.19901786,0
+DMB.US,D,20200320,000000,9.13097,10.2187,9.13097,9.74152,355228.40605427,0
+DMB.US,D,20200323,000000,9.54602,9.67768,8.92846,9.21111,135131.57296329,0
+DMB.US,D,20200324,000000,9.60023,9.72219,9.38727,9.72219,112565.56519402,0
+DMB.US,D,20200325,000000,9.85673,10.6409,9.66024,10.2013,121147.52859371,0
+DMB.US,D,20200326,000000,10.2091,10.8461,10.2091,10.6504,108270.96764345,0
+DMB.US,D,20200327,000000,10.3069,10.8536,10.3069,10.6068,128636.47197692,0
+DMB.US,D,20200330,000000,10.6068,10.9982,10.5797,10.9458,78572.436061555,0
+DMB.US,D,20200331,000000,10.8373,11.0056,10.8093,10.9534,153008.33890386,0
+DMB.US,D,20200401,000000,10.9262,10.9262,10.3146,10.5273,161673.98342012,0
+DMB.US,D,20200402,000000,10.4579,10.5111,10.1374,10.3069,122031.86236885,0
+DMB.US,D,20200403,000000,10.52,10.52,10.0872,10.1462,113338.32414706,0
+DMB.US,D,20200406,000000,10.2013,10.4656,10.2013,10.3406,122105.21248337,0
+DMB.US,D,20200407,000000,10.4481,10.6602,10.4481,10.5363,88554.250238492,0
+DMB.US,D,20200408,000000,10.4666,10.723,10.4229,10.6978,85742.151481545,0
+DMB.US,D,20200409,000000,10.936,11.2273,10.7994,11.1092,159197.64222968,0
+DMB.US,D,20200413,000000,11.1354,11.1547,10.9534,11.0126,74177.627791147,0
+DMB.US,D,20200414,000000,11.2273,11.271,11.0929,11.2632,111341.34145156,0
+DMB.US,D,20200415,000000,11.2449,11.3485,11.0929,11.3309,80058.034155782,0
+DMB.US,D,20200416,000000,11.3058,11.3658,11.1452,11.271,141415.92150794,0
+DMB.US,D,20200417,000000,11.4054,11.4054,11.059,11.1112,162387.8556615,0
+DMB.US,D,20200420,000000,10.9467,11.1112,10.9467,11.0223,63540.828084492,0
+DMB.US,D,20200421,000000,10.8546,11.0502,10.8546,10.965,86288.661489782,0
+DMB.US,D,20200422,000000,10.9902,11.0223,10.8797,10.8897,90836.368590472,0
+DMB.US,D,20200423,000000,10.937,10.9611,10.7919,10.8383,70661.987794863,0
+DMB.US,D,20200424,000000,10.8625,10.8625,10.7153,10.8004,96053.524623749,0
+DMB.US,D,20200427,000000,10.7589,10.7658,10.4647,10.6068,149948.2960978,0
+DMB.US,D,20200428,000000,10.6409,10.6699,10.5712,10.6409,60404.335863298,0
+DMB.US,D,20200429,000000,10.5615,10.8625,10.5615,10.8383,114033.60058476,0
+DMB.US,D,20200430,000000,10.6795,10.8383,10.6795,10.8199,74327.427320816,0
+DMB.US,D,20200501,000000,10.8295,10.8625,10.7425,10.8004,96173.364247484,0
+DMB.US,D,20200504,000000,10.7831,10.8703,10.7416,10.8703,45833.490577489,0
+DMB.US,D,20200505,000000,10.8991,11.0144,10.8693,11.0076,112255.63513263,0
+DMB.US,D,20200506,000000,11.0144,11.0811,10.9467,11.0318,62118.249102745,0
+DMB.US,D,20200507,000000,11.0502,11.2478,11.0454,11.176,66694.883009164,0
+DMB.US,D,20200508,000000,11.2651,11.2651,11.1201,11.1373,49140.444332444,0
+DMB.US,D,20200511,000000,11.0318,11.1664,11.0144,11.1285,64236.104522193,0
+DMB.US,D,20200512,000000,11.1024,11.2449,11.1024,11.1567,54280.117850376,0
+DMB.US,D,20200513,000000,11.1567,11.2478,10.9902,10.9902,67936.669455104,0
+DMB.US,D,20200514,000000,11.1567,11.1567,10.8797,10.937,52511.450300082,0
+DMB.US,D,20200515,000000,10.9824,11.0223,10.9467,11.0223,59589.21980186,0
+DMB.US,D,20200518,000000,11.3183,11.3183,11.0348,11.1054,61582.070096551,0
+DMB.US,D,20200519,000000,11.0706,11.1413,11.0706,11.1324,47455.457898726,0
+DMB.US,D,20200520,000000,11.1895,11.1895,11.1229,11.1508,112604.8230018,0
+DMB.US,D,20200521,000000,11.1413,11.2516,11.1413,11.2429,58884.645462318,0
+DMB.US,D,20200522,000000,11.3367,11.3367,11.2419,11.2516,74008.199357591,0
+DMB.US,D,20200526,000000,11.4287,11.4287,11.2419,11.2854,78004.23094902,0
+DMB.US,D,20200527,000000,11.3038,11.3048,11.2419,11.2768,77075.473865077,0
+DMB.US,D,20200528,000000,11.3038,11.355,11.2341,11.3183,83164.566471043,0
+DMB.US,D,20200529,000000,11.3183,11.4917,11.3183,11.4917,45888.244888333,0
+DMB.US,D,20200601,000000,11.4827,11.6224,11.4827,11.6224,57620.130811875,0
+DMB.US,D,20200602,000000,11.6224,11.7316,11.5973,11.7133,41374.630094397,0
+DMB.US,D,20200603,000000,11.75,11.7771,11.5973,11.5973,62642.03090648,0
+DMB.US,D,20200604,000000,11.6416,11.6416,11.5779,11.5973,59621.245908205,0
+DMB.US,D,20200605,000000,11.632,11.7221,11.6135,11.6901,41495.502818334,0
+DMB.US,D,20200608,000000,11.7133,12.2574,11.6504,11.9001,124700.36019736,0
+DMB.US,D,20200609,000000,11.9078,11.9078,11.8381,11.8574,56659.347621589,0
+DMB.US,D,20200610,000000,11.8381,11.9155,11.8119,11.8574,33672.868069034,0
+DMB.US,D,20200611,000000,11.848,11.8574,11.6775,11.7133,79242.918094347,0
+DMB.US,D,20200612,000000,11.7937,11.7937,11.7221,11.7771,21241.57330697,0
+DMB.US,D,20200615,000000,11.7771,11.8209,11.7133,11.7578,40473.766715976,0
+DMB.US,D,20200616,000000,11.7607,11.9117,11.7607,11.8856,23116.650178335,0
+DMB.US,D,20200617,000000,11.9572,11.9572,11.7801,11.8672,28475.340939645,0
+DMB.US,D,20200618,000000,11.8322,11.8943,11.8322,11.8856,20825.233924513,0
+DMB.US,D,20200619,000000,12.0037,12.0037,11.9117,11.9377,28688.159581794,0
+DMB.US,D,20200622,000000,11.9293,11.9669,11.9117,11.9117,22341.825024881,0
+DMB.US,D,20200623,000000,11.9377,11.9669,11.9293,11.9572,51366.775273376,0
+DMB.US,D,20200624,000000,11.9765,12.056,11.7705,11.8584,100654.95293508,0
+DMB.US,D,20200625,000000,11.8584,11.8943,11.7345,11.7345,82296.762299173,0
+DMB.US,D,20200626,000000,11.7163,11.7743,11.6717,11.6717,47063.912921178,0
+DMB.US,D,20200629,000000,11.663,11.7163,11.6077,11.7163,40938.66180805,0
+DMB.US,D,20200630,000000,11.6881,11.7607,11.6243,11.7163,46968.867702354,0
+DMB.US,D,20200701,000000,11.7529,11.7529,11.6717,11.7163,40150.406351934,0
+DMB.US,D,20200702,000000,11.6804,11.7705,11.663,11.7345,65553.30728307,0
+DMB.US,D,20200706,000000,11.6969,11.7878,11.6969,11.7607,55793.609650127,0
+DMB.US,D,20200707,000000,11.7967,11.8584,11.7607,11.8584,38937.546711723,0
+DMB.US,D,20200708,000000,11.8238,11.9476,11.8238,11.9195,42006.887419616,0
+DMB.US,D,20200709,000000,11.9195,11.9901,11.9195,11.9377,41872.584393018,0
+DMB.US,D,20200710,000000,11.8856,11.994,11.8856,11.9765,18325.13142936,0
+DMB.US,D,20200713,000000,12.0928,12.0928,11.8856,11.8856,50407.025183294,0
+DMB.US,D,20200714,000000,11.8856,11.9572,11.8712,11.9572,45349.999681731,0
+DMB.US,D,20200715,000000,11.904,11.9901,11.904,11.9853,45745.677060096,0
+DMB.US,D,20200716,000000,11.9572,12.0299,11.9572,12.0299,31687.249475774,0
+DMB.US,D,20200717,000000,12.0686,12.0772,11.9968,12.023,44275.575468937,0
+DMB.US,D,20200720,000000,12.0404,12.1122,12.0357,12.0956,33439.387422791,0
+DMB.US,D,20200721,000000,12.1122,12.1393,12.0695,12.1393,51083.705817312,0
+DMB.US,D,20200722,000000,12.1053,12.1925,12.1053,12.1846,58208.997928504,0
+DMB.US,D,20200723,000000,12.1393,12.1654,12.0956,12.1393,41239.293967592,0
+DMB.US,D,20200724,000000,12.175,12.175,12.1305,12.1654,35648.155660246,0
+DMB.US,D,20200727,000000,12.1654,12.2215,12.1654,12.2215,69113.370588153,0
+DMB.US,D,20200728,000000,12.203,12.3638,12.2021,12.3638,48647.655534845,0
+DMB.US,D,20200729,000000,12.356,12.3986,12.2825,12.356,56798.816149212,0
+DMB.US,D,20200730,000000,12.356,12.3724,12.2728,12.2825,32666.628469744,0
+DMB.US,D,20200731,000000,12.3105,12.3463,12.294,12.3279,35928.125815696,0
+DMB.US,D,20200803,000000,12.3638,12.3734,12.3279,12.3377,43550.339125302,0
+DMB.US,D,20200804,000000,12.3898,12.4266,12.3463,12.4266,36670.92486281,0
+DMB.US,D,20200805,000000,12.4266,12.4557,12.418,12.4461,36284.545386285,0
+DMB.US,D,20200806,000000,12.5341,12.5728,12.5156,12.57,26046.522358607,0
+DMB.US,D,20200807,000000,12.6697,12.7171,12.6231,12.6697,51406.03308115,0
+DMB.US,D,20200810,000000,12.7345,12.749,12.6599,12.7084,31672.786072911,0
+DMB.US,D,20200811,000000,12.7577,12.8409,12.7442,12.8041,84295.81119509,0
+DMB.US,D,20200812,000000,12.7345,12.8041,12.7345,12.7946,93866.451490592,0
+DMB.US,D,20200813,000000,12.7946,12.8798,12.5796,12.5796,119011.07737058,0
+DMB.US,D,20200814,000000,12.6599,12.6599,12.4819,12.4983,73053.614768533,0
+DMB.US,D,20200817,000000,12.4925,12.5554,12.4587,12.5186,50471.077395981,0
+DMB.US,D,20200818,000000,12.5641,12.5641,12.3753,12.4673,43184.621652872,0
+DMB.US,D,20200819,000000,12.5186,12.5206,12.4973,12.509,12964.374467641,0
+DMB.US,D,20200820,000000,12.5284,12.5284,12.3657,12.4111,24933.873438244,0
+DMB.US,D,20200821,000000,12.3928,12.4131,12.2331,12.2845,33827.833099726,0
+DMB.US,D,20200824,000000,12.2845,12.3125,12.2584,12.2845,47917.253690186,0
+DMB.US,D,20200825,000000,12.2678,12.2678,12.1102,12.1402,43033.789022998,0
+DMB.US,D,20200826,000000,12.1673,12.177,12.1325,12.177,38362.109897754,0
+DMB.US,D,20200827,000000,12.2138,12.2138,12.087,12.087,29093.134862,0
+DMB.US,D,20200828,000000,12.0965,12.3125,12.0965,12.3125,52146.765927856,0
+DMB.US,D,20200831,000000,12.3397,12.4209,12.3397,12.4209,22445.135045341,0
+DMB.US,D,20200901,000000,12.4587,12.4925,12.2584,12.4489,50600.214921555,0
+DMB.US,D,20200902,000000,12.4209,12.5051,12.419,12.4683,51493.846598543,0
+DMB.US,D,20200903,000000,12.4489,12.4527,12.2138,12.294,49461.738496076,0
+DMB.US,D,20200904,000000,12.3027,12.3405,12.1576,12.2409,12840.402443089,0
+DMB.US,D,20200908,000000,12.1673,12.177,12.0328,12.0404,46498.807109257,0
+DMB.US,D,20200909,000000,12.0501,12.1402,12.0501,12.1402,26789.321405722,0
+DMB.US,D,20200910,000000,12.1479,12.1876,12.1217,12.1402,62768.069131444,0
+DMB.US,D,20200911,000000,12.1315,12.2331,12.1315,12.2234,22410.009638384,0
+DMB.US,D,20200914,000000,12.2409,12.3928,12.2049,12.358,65119.405197134,0
+DMB.US,D,20200915,000000,12.3298,12.3773,12.3298,12.358,22032.9280637,0
+DMB.US,D,20200916,000000,12.3298,12.4209,12.3231,12.3832,33221.40327962,0
+DMB.US,D,20200917,000000,12.3511,12.4789,12.3425,12.386,24400.793732666,0
+DMB.US,D,20200918,000000,12.3511,12.4712,12.3511,12.4712,21838.705225235,0
+DMB.US,D,20200921,000000,12.4789,12.4868,12.36,12.4422,30525.011745589,0
+DMB.US,D,20200922,000000,12.386,12.4392,12.2602,12.3328,46241.56515831,0
+DMB.US,D,20200923,000000,12.297,12.297,12.0985,12.1305,53096.185015891,0
+DMB.US,D,20200924,000000,12.1788,12.1788,12.0618,12.089,45735.346058052,0
+DMB.US,D,20200925,000000,12.1335,12.1335,12.0714,12.1189,38011.888928393,0
+DMB.US,D,20200928,000000,12.089,12.1741,12.089,12.1741,22700.310795879,0
+DMB.US,D,20200929,000000,12.1335,12.2069,12.1335,12.2069,13457.16326524,0
+DMB.US,D,20200930,000000,12.1692,12.2427,12.1236,12.1788,22845.977924728,0
+DMB.US,D,20201001,000000,12.2776,12.2776,12.2069,12.2534,23817.092117061,0
+DMB.US,D,20201002,000000,12.1788,12.3154,12.1788,12.3057,18214.589707467,0
+DMB.US,D,20201005,000000,12.297,12.3328,12.2688,12.3328,27749.071495804,0
+DMB.US,D,20201006,000000,12.2776,12.3328,12.2776,12.325,12715.397318331,0
+DMB.US,D,20201007,000000,12.3154,12.386,12.3154,12.386,14521.256475989,0
+DMB.US,D,20201008,000000,12.3684,12.4045,12.36,12.4045,21146.528088146,0
+DMB.US,D,20201009,000000,12.325,12.4238,12.3154,12.414,20607.24978134,0
+DMB.US,D,20201012,000000,12.36,12.4238,12.36,12.419,18210.457306645,0
+DMB.US,D,20201013,000000,12.4238,12.4238,12.3783,12.4238,12160.622508455,0
+DMB.US,D,20201014,000000,12.4517,12.4789,12.4045,12.4789,19778.703417244,0
+DMB.US,D,20201015,000000,12.3956,12.4422,12.3425,12.3684,22493.690754957,0
+DMB.US,D,20201016,000000,12.36,12.4422,12.3425,12.3684,52255.24144934,0
+DMB.US,D,20201019,000000,12.4644,12.4644,12.3648,12.4266,33479.678330771,0
+DMB.US,D,20201020,000000,12.3976,12.5806,12.3823,12.5119,67108.123091007,0
+DMB.US,D,20201021,000000,12.4809,12.4973,12.1992,12.2806,71928.568645715,0
+DMB.US,D,20201022,000000,12.2631,12.2631,12.143,12.2272,92924.264103987,0
+DMB.US,D,20201023,000000,12.1255,12.1517,12.0821,12.1517,53913.367277738,0
+DMB.US,D,20201026,000000,12.0269,12.0637,11.9911,12.0086,59115.026807945,0
+DMB.US,D,20201027,000000,11.9727,12.0357,11.9534,11.9997,27920.56612977,0
+DMB.US,D,20201028,000000,11.8613,11.9629,11.8545,11.8797,56843.23945801,0
+DMB.US,D,20201029,000000,11.8361,11.8846,11.8189,11.8797,51523.806504475,0
+DMB.US,D,20201030,000000,11.8451,11.8712,11.7995,11.8361,57948.656676942,0
+DMB.US,D,20201102,000000,11.8797,11.9407,11.7462,11.8091,70944.024150721,0
+DMB.US,D,20201103,000000,11.8091,11.9155,11.7462,11.9155,72549.461868684,0
+DMB.US,D,20201104,000000,11.9997,12.1992,11.9765,12.1614,46402.728790229,0
+DMB.US,D,20201105,000000,12.1711,12.2534,12.1711,12.2446,41819.896282582,0
+DMB.US,D,20201106,000000,12.2446,12.3047,12.2446,12.2999,52769.725351235,0
+DMB.US,D,20201109,000000,12.3976,12.3976,12.2176,12.3357,35167.764065103,0
+DMB.US,D,20201110,000000,12.326,12.389,12.294,12.389,29137.558170798,0
+DMB.US,D,20201111,000000,12.2902,12.4074,12.2902,12.3619,26504.185749252,0
+DMB.US,D,20201112,000000,12.417,12.4983,12.3619,12.4451,28144.74887417,0
+DMB.US,D,20201113,000000,12.4547,12.5264,12.4547,12.4547,12112.066798838,0
+DMB.US,D,20201116,000000,12.5438,12.625,12.4895,12.5883,31580.8401547,0
+DMB.US,D,20201117,000000,12.625,12.6349,12.5855,12.625,21040.118767072,0
+DMB.US,D,20201118,000000,12.6183,12.6475,12.5836,12.628,33577.822850209,0
+DMB.US,D,20201119,000000,12.6561,12.6561,12.5932,12.6098,18060.65777698,0
+DMB.US,D,20201120,000000,12.6028,12.6744,12.5942,12.6744,24494.805851285,0
+DMB.US,D,20201123,000000,12.6744,12.6744,12.6183,12.6475,26380.213724696,0
+DMB.US,D,20201124,000000,12.6744,12.6744,12.6475,12.6475,19266.285715756,0
+DMB.US,D,20201125,000000,12.6744,12.6744,12.5651,12.6183,49748.940352957,0
+DMB.US,D,20201127,000000,12.6744,12.6744,12.6349,12.6377,8450.7596737036,0
+DMB.US,D,20201130,000000,12.6561,12.6744,12.5932,12.6744,16630.847093799,0
+DMB.US,D,20201201,000000,12.6841,12.7644,12.6425,12.7209,39554.307533873,0
+DMB.US,D,20201202,000000,12.7742,12.8119,12.7209,12.7837,37988.127623687,0
+DMB.US,D,20201203,000000,12.8207,12.8207,12.7926,12.8119,10051.031890644,0
+DMB.US,D,20201204,000000,12.8207,12.9581,12.8119,12.9581,19813.8288242,0
+DMB.US,D,20201207,000000,12.9765,12.9862,12.8835,12.9214,30433.065827379,0
+DMB.US,D,20201208,000000,12.9214,12.9398,12.9126,12.9299,24544.394661108,0
+DMB.US,D,20201209,000000,12.9948,12.9948,12.9398,12.9668,19565.884775094,0
+DMB.US,D,20201210,000000,12.9668,13.0306,12.8022,12.8932,37764.97797949,0
+DMB.US,D,20201211,000000,12.8391,12.8642,12.8391,12.8574,14498.528271486,0
+DMB.US,D,20201214,000000,12.8642,12.8739,12.8207,12.8207,61277.305536191,0
+DMB.US,D,20201215,000000,12.8207,12.9765,12.7558,12.8391,45550.421121426,0
+DMB.US,D,20201216,000000,12.7956,12.7956,12.7054,12.7586,42649.475746884,0
+DMB.US,D,20201217,000000,12.7956,12.7956,12.7142,12.7586,25500.01235037,0
+DMB.US,D,20201218,000000,12.7335,12.7956,12.7335,12.7586,21140.329486917,0
+DMB.US,D,20201221,000000,12.7335,12.7462,12.63,12.7142,31274.00939393,0
+DMB.US,D,20201222,000000,12.6667,12.7422,12.63,12.6861,42983.167112971,0
+DMB.US,D,20201223,000000,12.7054,12.7238,12.6492,12.7238,58626.370411164,0
+DMB.US,D,20201224,000000,12.7335,12.807,12.7335,12.7462,9777.2603364219,0
+DMB.US,D,20201228,000000,12.8594,12.8594,12.7635,12.7771,21214.71270165,0
+DMB.US,D,20201229,000000,12.7956,12.8051,12.749,12.7771,46022.547914933,0
+DMB.US,D,20201230,000000,12.7956,12.8237,12.7432,12.7771,33185.244772458,0
+DMB.US,D,20201231,000000,12.7771,12.8594,12.7771,12.8409,36590.34304685,0
+DMB.US,D,20210104,000000,12.8594,12.8594,12.749,12.749,31285.373496182,0
+DMB.US,D,20210105,000000,12.7956,12.8768,12.7867,12.7867,29632.413168807,0
+DMB.US,D,20210106,000000,12.8237,12.8594,12.8237,12.8332,23812.959716243,0
+DMB.US,D,20210107,000000,12.8962,12.8962,12.8237,12.867,23008.174656854,0
+DMB.US,D,20210108,000000,12.867,12.9058,12.8237,12.867,35141.936559987,0
+DMB.US,D,20210111,000000,12.867,12.9154,12.8458,12.9106,32324.67230202,0
+DMB.US,D,20210112,000000,12.9426,12.9706,12.928,12.9522,22608.364877669,0
+DMB.US,D,20210113,000000,12.9329,13.2456,12.9154,13.0627,50423.554786568,0
+DMB.US,D,20210114,000000,13.0153,13.2456,13.0074,13.1895,30031.189847786,0
+DMB.US,D,20210115,000000,13.2174,13.2494,13.143,13.1623,22480.260452298,0
+DMB.US,D,20210119,000000,13.1332,13.1623,13.0908,13.1149,25519.641254258,0
+DMB.US,D,20210120,000000,13.2591,13.2591,13.1553,13.174,26102.309769658,0
+DMB.US,D,20210121,000000,13.2397,13.322,13.174,13.2853,39286.73458088,0
+DMB.US,D,20210122,000000,13.349,13.3752,13.2494,13.2949,25142.559679573,0
+DMB.US,D,20210125,000000,13.349,13.349,13.2397,13.2949,14320.835036294,0
+DMB.US,D,20210126,000000,13.2853,13.4217,13.2591,13.3318,44914.031395388,0
+DMB.US,D,20210127,000000,13.2494,13.2591,13.146,13.2302,28213.966587879,0
+DMB.US,D,20210128,000000,13.349,13.4023,13.2678,13.2775,19932.63534773,0
+DMB.US,D,20210129,000000,13.2494,13.3318,13.1553,13.3318,21232.275405128,0
+DMB.US,D,20210201,000000,13.4683,13.5253,13.3318,13.5068,66627.731495864,0
+DMB.US,D,20210202,000000,13.5068,13.6424,13.473,13.5795,33248.263884938,0
+DMB.US,D,20210203,000000,13.6048,13.6057,13.5707,13.5959,14007.805674295,0
+DMB.US,D,20210204,000000,13.6327,13.6327,13.5068,13.6327,22149.668386822,0
+DMB.US,D,20210205,000000,13.6327,13.7479,13.5524,13.6424,25799.611409707,0
+DMB.US,D,20210208,000000,13.5959,13.773,13.5621,13.7266,40906.635701708,0
+DMB.US,D,20210209,000000,13.773,13.773,13.3752,13.6599,94441.888304559,0
+DMB.US,D,20210210,000000,13.7169,13.7266,13.6889,13.6984,18897.468942712,0
+DMB.US,D,20210211,000000,13.8011,13.8612,13.6599,13.6984,27948.459835294,0
+DMB.US,D,20210212,000000,13.7818,13.7818,13.6327,13.7364,14439.641559823,0
+DMB.US,D,20210216,000000,13.7266,13.7266,13.4683,13.4683,33206.939876755,0
+DMB.US,D,20210217,000000,13.5727,13.6928,13.4052,13.4244,18180.497400713,0
+DMB.US,D,20210218,000000,13.3781,13.3781,13.2872,13.3144,48951.386995001,0
+DMB.US,D,20210219,000000,13.3781,13.3781,13.1672,13.2698,58456.941977609,0
+DMB.US,D,20210222,000000,13.2126,13.352,13.1573,13.203,65150.398203272,0
+DMB.US,D,20210223,000000,13.1758,13.1845,12.5864,12.807,211534.49859518,0
+DMB.US,D,20210224,000000,12.8254,12.9262,12.6968,12.8991,48923.493289474,0
+DMB.US,D,20210225,000000,12.8991,12.9087,12.6116,12.6968,65695.875111307,0
+DMB.US,D,20210226,000000,12.7247,12.8798,12.659,12.87,80625.206168116,0
+DMB.US,D,20210301,000000,12.8893,13.021,12.8893,13.0017,40142.141550298,0
+DMB.US,D,20210302,000000,13.0286,13.1198,12.9736,13.0927,31473.39773342,0
+DMB.US,D,20210303,000000,13.0481,13.0741,12.9359,13.0481,37249.460977391,0
+DMB.US,D,20210304,000000,13.11,13.1381,12.9087,12.9833,32042.63594616,0
+DMB.US,D,20210305,000000,13.0666,13.0809,12.8439,12.9262,28875.150718827,0
+DMB.US,D,20210308,000000,12.9262,13.0567,12.9184,13.0103,21402.736938888,0
+DMB.US,D,20210309,000000,13.0741,13.1284,13.0191,13.11,17866.434938513,0
+DMB.US,D,20210310,000000,13.0927,13.2417,13.0927,13.1845,17429.433551963,0
+DMB.US,D,20210311,000000,13.2514,13.2514,13.148,13.203,26129.170374977,0
+DMB.US,D,20210312,000000,13.1758,13.1943,13.0103,13.0385,38437.526212693,0
+DMB.US,D,20210315,000000,13.11,13.2872,13.0103,13.2321,43552.405325711,0
+DMB.US,D,20210316,000000,13.2156,13.2639,13.0306,13.1312,38081.106642101,0
+DMB.US,D,20210317,000000,13.113,13.1603,12.9204,13.0306,40654.559251783,0
+DMB.US,D,20210318,000000,12.9571,12.9852,12.9106,12.9571,22102.14577741,0
+DMB.US,D,20210319,000000,12.9204,13.0761,12.8516,13.0123,23351.163924782,0
+DMB.US,D,20210322,000000,12.9658,13.0405,12.872,13.0035,38279.461881386,0
+DMB.US,D,20210323,000000,12.9475,12.9852,12.8816,12.9852,35197.723971037,0
+DMB.US,D,20210324,000000,13.0035,13.0074,12.9011,12.9011,36382.689905723,0
+DMB.US,D,20210325,000000,12.8816,12.9658,12.7985,12.8079,37229.832073503,0
+DMB.US,D,20210326,000000,12.8361,12.9852,12.8361,12.9755,38565.630638062,0
+DMB.US,D,20210329,000000,13.0035,13.0259,12.9658,12.9755,26484.556845362,0
+DMB.US,D,20210330,000000,13.0405,13.1507,12.9852,13.0405,16422.16085247,0
+DMB.US,D,20210331,000000,13.049,13.1603,13.049,13.0685,36174.003664394,0
+DMB.US,D,20210401,000000,13.1963,13.2156,13.1042,13.1692,33084.000952407,0
+DMB.US,D,20210405,000000,13.1875,13.3172,13.1507,13.2543,30963.046232344,0
+DMB.US,D,20210406,000000,13.3172,13.3172,13.1692,13.2823,39554.307533873,0
+DMB.US,D,20210407,000000,13.3268,13.355,13.2446,13.3452,61599.632800032,0
+DMB.US,D,20210408,000000,13.4383,13.4383,13.3452,13.3899,25137.394178553,0
+DMB.US,D,20210409,000000,13.355,13.4566,13.355,13.4566,27102.350767718,0
+DMB.US,D,20210412,000000,13.4847,13.4847,13.3452,13.4284,19497.70016159,0
+DMB.US,D,20210413,000000,13.5766,13.6501,13.4383,13.6221,37577.986842458,0
+DMB.US,D,20210414,000000,13.688,13.7159,13.659,13.6685,22040.159765134,0
+DMB.US,D,20210415,000000,13.7354,13.7721,13.594,13.6221,24834.695818601,0
+DMB.US,D,20210416,000000,13.6318,13.659,13.5998,13.6501,34380.541709191,0
+DMB.US,D,20210419,000000,13.7093,13.7944,13.5969,13.7093,23054.66416606,0
+DMB.US,D,20210420,000000,13.8129,13.8129,13.5157,13.6066,28471.208538826,0
+DMB.US,D,20210421,000000,13.6714,13.7209,13.5892,13.6619,27697.416485573,0
+DMB.US,D,20210422,000000,13.7566,13.7566,13.6812,13.7004,14631.798197882,0
+DMB.US,D,20210423,000000,13.7566,13.8031,13.6648,13.747,11328.976843745,0
+DMB.US,D,20210426,000000,13.7189,13.8756,13.7189,13.747,22608.364877669,0
+DMB.US,D,20210427,000000,13.7093,13.8031,13.6153,13.6153,48619.761829321,0
+DMB.US,D,20210428,000000,13.6909,13.7189,13.4769,13.5437,30666.546473621,0
+DMB.US,D,20210429,000000,13.535,13.6619,13.4769,13.4769,24439.018440236,0
+DMB.US,D,20210430,000000,13.5059,13.625,13.4402,13.4963,20904.782640267,0
+DMB.US,D,20210503,000000,13.5892,13.653,13.4963,13.5969,33331.945001512,0
+DMB.US,D,20210504,000000,13.5437,13.7004,13.5437,13.6812,11277.321833514,0
+DMB.US,D,20210505,000000,13.7004,13.7093,13.6812,13.6909,9225.5848271606,0
+DMB.US,D,20210506,000000,13.7093,13.8031,13.6269,13.653,22249.879106668,0
+DMB.US,D,20210507,000000,13.7093,13.7991,13.7093,13.7566,11193.640716941,0
+DMB.US,D,20210510,000000,13.8031,13.8031,13.747,13.8031,12970.573068869,0
+DMB.US,D,20210511,000000,13.7848,13.8129,13.7566,13.7944,10040.700888597,0
+DMB.US,D,20210512,000000,13.7384,13.775,13.625,13.6619,14674.155306269,0
+DMB.US,D,20210513,000000,13.7093,13.7566,13.6347,13.6909,13713.372115983,0
+DMB.US,D,20210514,000000,13.6909,13.8129,13.6658,13.7663,26469.060342294,0
+DMB.US,D,20210517,000000,13.7663,13.8031,13.7093,13.775,18395.382243272,0
+DMB.US,D,20210518,000000,13.7972,13.8428,13.7315,13.7924,16863.294639837,0
+DMB.US,D,20210519,000000,13.8233,13.8525,13.7606,13.8495,12620.352099506,0
+DMB.US,D,20210520,000000,13.8331,13.8331,13.7878,13.7972,28266.654698313,0
+DMB.US,D,20210521,000000,13.8233,13.9648,13.806,13.806,26108.508370885,0
+DMB.US,D,20210524,000000,13.9173,13.9734,13.7778,13.869,20663.03719239,0
+DMB.US,D,20210525,000000,13.9367,13.9831,13.8331,13.869,14858.04714269,0
+DMB.US,D,20210526,000000,13.8525,13.9551,13.8525,13.869,17894.328644037,0
+DMB.US,D,20210527,000000,13.8233,13.9492,13.8233,13.8825,34603.691353386,0
+DMB.US,D,20210528,000000,13.9464,13.9464,13.8233,13.869,12216.409919503,0
+DMB.US,D,20210601,000000,13.8786,13.8979,13.8233,13.8428,24793.371810418,0
+DMB.US,D,20210602,000000,13.8883,13.8883,13.8331,13.8737,21627.952783495,0
+DMB.US,D,20210603,000000,13.8883,13.8883,13.655,13.7218,52877.167772515,0
+DMB.US,D,20210604,000000,13.7315,13.8525,13.6937,13.7828,40102.883742522,0
+DMB.US,D,20210607,000000,13.8428,13.8979,13.7123,13.7123,76910.17783234,0
+DMB.US,D,20210608,000000,13.7972,13.8515,13.6937,13.7315,42544.099526012,0
+DMB.US,D,20210609,000000,13.7315,13.811,13.6937,13.7218,31525.052743651,0
+DMB.US,D,20210610,000000,13.6842,13.7626,13.6842,13.7123,14985.118467856,0
+DMB.US,D,20210611,000000,13.7315,13.8253,13.7123,13.7498,11225.666823284,0
+DMB.US,D,20210614,000000,13.7218,13.7972,13.6842,13.7123,40009.904724108,0
+DMB.US,D,20210615,000000,13.7123,13.7586,13.6842,13.6937,27619.933970228,0
+DMB.US,D,20210616,000000,13.6965,13.7345,13.6396,13.6491,31351.491909277,0
+DMB.US,D,20210617,000000,13.6018,13.7431,13.6018,13.6299,26763.493900607,0
+DMB.US,D,20210618,000000,13.6202,13.715,13.6018,13.6018,25494.846849346,0
+DMB.US,D,20210621,000000,13.6202,13.6871,13.6018,13.6396,21709.567699659,0
+DMB.US,D,20210622,000000,13.6299,13.6676,13.6202,13.6202,19268.351916166,0
+DMB.US,D,20210623,000000,13.6396,13.6658,13.6202,13.6299,15880.816345254,0
+DMB.US,D,20210624,000000,13.6299,13.7537,13.6299,13.7054,38559.432036835,0
+DMB.US,D,20210625,000000,13.7626,13.7636,13.6299,13.7093,32888.745013736,0
+DMB.US,D,20210628,000000,13.7906,13.7906,13.6965,13.7712,13785.689130305,0
+DMB.US,D,20210629,000000,13.7906,13.7906,13.6965,13.7431,21854.201728304,0
+DMB.US,D,20210630,000000,13.7246,13.8186,13.7246,13.7527,23015.406358284,0
+DMB.US,D,20210701,000000,13.8186,13.8467,13.7527,13.809,15915.94175221,0
+DMB.US,D,20210702,000000,13.8186,13.9309,13.7906,13.8971,35278.305786997,0
+DMB.US,D,20210706,000000,13.9968,14.0325,13.8922,13.9676,55051.843703218,0
+DMB.US,D,20210707,000000,14.0423,14.0615,13.9774,14.0518,46311.815972223,0
+DMB.US,D,20210708,000000,14.0713,14.2175,14.0423,14.1361,62280.445834868,0
+DMB.US,D,20210709,000000,14.1361,14.2763,14.1361,14.229,47854.234577704,0
+DMB.US,D,20210712,000000,14.2949,14.3045,14.2473,14.2763,64124.529700096,0
+DMB.US,D,20210713,000000,14.229,14.445,14.2223,14.3606,36901.306208437,0
+DMB.US,D,20210714,000000,14.3788,14.4274,14.3354,14.3888,16592.622386231,0
+DMB.US,D,20210715,000000,14.4731,14.7451,14.3706,14.6172,82000.262540448,0
+DMB.US,D,20210716,000000,14.6054,14.6054,14.198,14.2223,49623.935228201,0
+DMB.US,D,20210719,000000,14.1292,14.2318,13.9985,14.0152,51446.32398913,0
+DMB.US,D,20210720,000000,14.0442,14.139,13.9985,14.0246,26423.603933291,0
+DMB.US,D,20210721,000000,13.9985,14.2029,13.989,14.0345,32935.234522943,0
+DMB.US,D,20210722,000000,14.0442,14.0926,13.9696,14.0732,26289.300906692,0
+DMB.US,D,20210723,000000,14.0732,14.2242,13.9985,14.1292,17383.977142959,0
+DMB.US,D,20210726,000000,14.1197,14.2503,13.989,14.0732,22821.183519819,0
+DMB.US,D,20210727,000000,14.0926,14.23,14.0732,14.1292,30248.140890755,0
+DMB.US,D,20210728,000000,14.1021,14.2417,14.0152,14.1767,31266.777692499,0
+DMB.US,D,20210729,000000,14.26,14.26,14.1864,14.2318,21819.076321347,0
+DMB.US,D,20210730,000000,14.2058,14.26,14.2058,14.26,25614.68647308,0
+DMB.US,D,20210802,000000,14.2503,14.3172,14.2242,14.26,45728.114356619,0
+DMB.US,D,20210803,000000,14.26,14.4218,14.2318,14.2976,28777.00619939,0
+DMB.US,D,20210804,000000,14.3463,14.4022,14.2976,14.3172,51279.99485619,0
+DMB.US,D,20210805,000000,14.4303,14.4303,14.2417,14.3074,63768.110129505,0
+DMB.US,D,20210806,000000,14.2882,14.3074,14.2058,14.2698,17136.033093852,0
+DMB.US,D,20210809,000000,14.2976,14.2976,14.0926,14.1903,37239.129975345,0
+DMB.US,D,20210810,000000,14.439,14.439,14.2318,14.3732,76218.000695252,0
+DMB.US,D,20210811,000000,14.3927,14.4303,14.2976,14.2976,26620.92607237,0
+DMB.US,D,20210812,000000,14.3463,14.3463,14.2318,14.2318,29183.014579802,0
+DMB.US,D,20210813,000000,14.2318,14.4489,14.2242,14.2976,30728.532485898,0
+DMB.US,D,20210816,000000,14.4489,14.4864,14.2417,14.4218,21634.151384722,0
+DMB.US,D,20210817,000000,14.5648,14.5648,14.4246,14.5175,31343.22710764,0
+DMB.US,D,20210818,000000,14.5077,14.5077,14.4331,14.4518,9315.4645449615,0
+DMB.US,D,20210819,000000,14.4331,14.4797,14.3491,14.3957,15190.705408574,0
+DMB.US,D,20210820,000000,14.4331,14.5077,14.3354,14.3576,22480.260452298,0
+DMB.US,D,20210823,000000,14.4246,14.4702,14.3676,14.405,53434.0087828,0
+DMB.US,D,20210824,000000,14.4331,14.6124,14.4331,14.5842,30687.208477713,0
+DMB.US,D,20210825,000000,14.5552,14.5842,14.4797,14.5552,23592.909372662,0
+DMB.US,D,20210826,000000,14.5077,14.6114,14.3858,14.5271,33531.333341001,0
+DMB.US,D,20210827,000000,14.4982,14.6035,14.4904,14.5747,25801.677610114,0
+DMB.US,D,20210830,000000,14.6124,14.6124,14.594,14.6124,15276.452725556,0
+DMB.US,D,20210831,000000,14.622,14.6781,14.5466,14.6781,59481.777380583,0
+DMB.US,D,20210901,000000,14.7441,14.7816,14.6405,14.7342,55110.730414879,0
+DMB.US,D,20210902,000000,14.6967,14.7526,14.6124,14.7061,52077.548214147,0
+DMB.US,D,20210903,000000,14.7624,14.7624,14.5648,14.7061,45185.736749199,0
+DMB.US,D,20210907,000000,14.6967,14.7061,14.6035,14.649,21699.236697613,0
+DMB.US,D,20210908,000000,14.6781,14.9608,14.6405,14.8012,56738.896337344,0
+DMB.US,D,20210909,000000,14.7342,14.7769,14.7342,14.7526,9900.1992607705,0
+DMB.US,D,20210910,000000,14.7624,14.7624,14.715,14.715,13535.67888079,0
+DMB.US,D,20210913,000000,14.7245,15.0935,14.6686,14.9038,40424.177906155,0
+DMB.US,D,20210914,000000,14.9038,14.9511,14.8561,14.9134,25577.494865716,0
+DMB.US,D,20210915,000000,16.0924,16.0924,15.0624,15.2348,44789.026270629,0
+DMB.US,D,20210916,000000,15.225,15.6161,15.0266,15.5648,52938.120684587,0
+DMB.US,D,20210917,000000,15.7661,15.7661,15.3683,15.652,73547.436666337,0
+DMB.US,D,20210920,000000,15.5483,15.6074,14.6686,14.7342,101501.06200265,0
+DMB.US,D,20210921,000000,14.867,15.2918,14.867,14.9714,27796.594105217,0
+DMB.US,D,20210922,000000,14.9714,15.0702,14.9048,14.9521,35860.974302396,0
+DMB.US,D,20210923,000000,14.924,14.9705,14.7061,14.7061,35277.272686792,0
+DMB.US,D,20210924,000000,14.8012,14.9521,14.7574,14.9521,61999.442579214,0
+DMB.US,D,20210927,000000,14.9424,15.0179,14.8319,15.0179,28724.318088955,0
+DMB.US,D,20210928,000000,14.9909,15.0092,14.6878,14.7914,32289.546895062,0
+DMB.US,D,20210929,000000,14.8206,14.9424,14.8206,14.8408,17239.343114314,0
+DMB.US,D,20210930,000000,14.9143,14.9143,14.7245,14.7526,39079.081439754,0
+DMB.US,D,20211001,000000,14.8863,14.9143,14.6686,14.6967,21389.30663623,0
+DMB.US,D,20211004,000000,14.6588,14.8398,14.6588,14.7061,17230.045212472,0
+DMB.US,D,20211005,000000,14.6967,14.7816,14.6696,14.7441,12107.934398021,0
+DMB.US,D,20211006,000000,14.7526,14.7634,14.6588,14.7624,22931.725241711,0
+DMB.US,D,20211007,000000,14.8882,14.8949,14.6124,14.7624,31101.481659762,0
+DMB.US,D,20211008,000000,14.7245,14.7544,14.6306,14.6588,8775.1531379509,0
+DMB.US,D,20211011,000000,14.6035,14.715,14.6035,14.6781,12232.939522779,0
+DMB.US,D,20211012,000000,14.6686,14.8863,14.5747,14.5747,19482.203658521,0
+DMB.US,D,20211013,000000,14.594,14.8485,14.594,14.6686,31152.103569787,0
+DMB.US,D,20211014,000000,14.6967,14.7816,14.6878,14.7245,24397.694432052,0
+DMB.US,D,20211015,000000,14.8206,15.0808,14.8206,14.9424,24272.689307294,0
+DMB.US,D,20211018,000000,14.9521,15.1418,14.9424,15.1418,31463.066731373,0
+DMB.US,D,20211019,000000,15.135,15.1911,14.9347,14.9347,42925.313501514,0
+DMB.US,D,20211020,000000,14.9637,15.0392,14.8515,14.9443,23774.735008672,0
+DMB.US,D,20211021,000000,14.8882,14.8882,14.6598,14.6696,18526.585969257,0
+DMB.US,D,20211022,000000,14.774,14.8824,14.7643,14.8126,11081.032794639,0
+DMB.US,D,20211025,000000,14.8319,14.8727,14.7071,14.7071,8215.2128270527,0
+DMB.US,D,20211026,000000,14.7071,14.8031,14.679,14.7934,27943.29433427,0
+DMB.US,D,20211027,000000,14.7265,14.9347,14.6888,14.7362,22760.230607745,0
+DMB.US,D,20211028,000000,14.8319,14.983,14.8319,14.983,30725.433185282,0
+DMB.US,D,20211029,000000,14.9443,15.1253,14.8166,15.107,14986.151568062,0
+DMB.US,D,20211101,000000,15.0402,15.0402,14.442,14.4602,256491.92019916,0
+DMB.US,D,20211102,000000,14.4602,14.6134,14.3752,14.5562,51064.076913426,0
+DMB.US,D,20211103,000000,14.5562,14.5562,14.0625,14.138,86578.962647278,0
+DMB.US,D,20211104,000000,14.1767,14.1767,14.0432,14.1574,30077.679356993,0
+DMB.US,D,20211105,000000,14.1864,14.404,14.138,14.3666,65070.849487518,0
+DMB.US,D,20211108,000000,14.3191,14.4331,14.1671,14.2242,74028.861361684,0
+DMB.US,D,20211109,000000,14.2708,14.3191,13.8815,13.9968,107120.09401552,0
+DMB.US,D,20211110,000000,14.0432,14.1264,13.8535,13.8815,43552.405325711,0
+DMB.US,D,20211111,000000,13.8535,14.0335,13.8535,13.9968,39318.760687222,0
+DMB.US,D,20211112,000000,13.959,14.0819,13.9203,13.9203,44484.261710269,0
+DMB.US,D,20211115,000000,13.987,14.0172,13.8448,13.8535,30811.180502268,0
+DMB.US,D,20211116,000000,13.8351,13.8612,13.8215,13.8351,44623.730237891,0
+DMB.US,D,20211117,000000,13.8283,13.8845,13.7527,13.809,79235.686392915,0
+DMB.US,D,20211118,000000,13.809,13.8381,13.6947,13.7626,46678.566544859,0
+DMB.US,D,20211119,000000,13.7626,13.8341,13.7431,13.7808,47676.541342512,0
+DMB.US,D,20211122,000000,13.7808,13.7808,13.6076,13.6367,94055.508828035,0
+DMB.US,D,20211123,000000,13.6367,13.6658,13.5243,13.5243,51802.743559721,0
+DMB.US,D,20211124,000000,13.5717,13.6172,13.4953,13.5621,32449.677426777,0
+DMB.US,D,20211126,000000,13.5243,13.5621,13.4373,13.5147,17216.614909812,0
+DMB.US,D,20211129,000000,13.5901,13.656,13.5243,13.5988,51859.564070974,0
+DMB.US,D,20211130,000000,13.6367,13.7431,13.5717,13.6752,51182.883436955,0
+DMB.US,D,20211201,000000,13.7044,13.714,13.5717,13.5717,34907.422813543,0
+DMB.US,D,20211202,000000,13.534,13.6172,13.4274,13.4468,84570.615849518,0
+DMB.US,D,20211203,000000,13.4373,13.4468,13.352,13.3608,48660.0527373,0
+DMB.US,D,20211206,000000,13.3801,13.3889,13.3144,13.3704,31235.78468636,0
+DMB.US,D,20211207,000000,13.3983,13.5815,13.3983,13.5429,58681.12472201,0
+DMB.US,D,20211208,000000,13.5429,13.6367,13.5429,13.5988,59569.590897972,0
+DMB.US,D,20211209,000000,13.5988,13.7236,13.5988,13.6852,52493.887596603,0
+DMB.US,D,20211210,000000,13.6852,13.7626,13.6852,13.7236,51245.902549436,0
+DMB.US,D,20211213,000000,13.7236,13.7808,13.7236,13.7335,44401.613693902,0
+DMB.US,D,20211214,000000,13.6852,13.7527,13.6852,13.7236,23507.162055679,0
+DMB.US,D,20211215,000000,13.714,13.7808,13.714,13.7236,41741.380667031,0
+DMB.US,D,20211216,000000,13.774,13.8312,13.688,13.7556,54237.760741985,0
+DMB.US,D,20211217,000000,13.8021,13.8021,13.6105,13.6975,52819.314161056,0
+DMB.US,D,20211220,000000,13.6299,13.7169,13.6018,13.6018,39180.325259805,0
+DMB.US,D,20211221,000000,13.5835,13.6309,13.4973,13.5167,50339.873669995,0
+DMB.US,D,20211222,000000,13.5068,13.6396,13.5068,13.5736,37863.12249893,0
+DMB.US,D,20211223,000000,13.5835,13.659,13.5835,13.659,57768.89724134,0
+DMB.US,D,20211227,000000,13.6299,13.7286,13.6299,13.6685,25291.326109039,0
+DMB.US,D,20211228,000000,13.7074,13.7132,13.6491,13.6782,17661.881098,0
+DMB.US,D,20211229,000000,13.7461,13.7461,13.6299,13.688,45133.048638764,0
+DMB.US,D,20211230,000000,13.6685,13.7364,13.6491,13.7169,41976.927513682,0
+DMB.US,D,20211231,000000,13.7266,13.7838,13.7266,13.7461,25271.697205152,0
+DMB.US,D,20220103,000000,13.7461,13.7768,13.6685,13.7364,61046.924190565,0
+DMB.US,D,20220104,000000,13.7364,13.7364,13.6105,13.659,27306.904608232,0
+DMB.US,D,20220105,000000,13.7169,13.7266,13.6202,13.6685,60637.81650954,0
+DMB.US,D,20220106,000000,13.7934,13.7934,13.6685,13.6782,60350.614652658,0
+DMB.US,D,20220107,000000,13.7838,13.7838,13.6742,13.7364,51265.531453325,0
+DMB.US,D,20220110,000000,13.6975,13.7266,13.6685,13.6975,37459.180318926,0
+DMB.US,D,20220111,000000,13.7364,13.7461,13.6685,13.7266,28149.914375192,0
+DMB.US,D,20220112,000000,13.7838,13.7838,13.6782,13.7074,22491.624554547,0
+DMB.US,D,20220113,000000,13.7364,13.7364,13.6018,13.6202,36301.074989559,0
+DMB.US,D,20220114,000000,13.6299,13.6299,13.564,13.564,24932.84033804,0
+DMB.US,D,20220118,000000,13.5262,13.5262,13.2292,13.2339,69711.535606622,0
+DMB.US,D,20220119,000000,13.3085,13.3849,13.174,13.1835,88071.792442938,0
+DMB.US,D,20220120,000000,13.1835,13.3085,13.1653,13.1653,39200.987263897,0
+DMB.US,D,20220121,000000,13.146,13.261,12.9631,12.9726,53043.496905456,0
+DMB.US,D,20220124,000000,12.5322,12.7966,12.4363,12.6851,182029.15675155,0
+DMB.US,D,20220125,000000,12.7335,12.9631,12.6657,12.8245,69511.114166928,0
+DMB.US,D,20220126,000000,12.9445,12.9726,12.8962,12.9445,60712.199724272,0
+DMB.US,D,20220127,000000,13.0306,13.0695,12.8768,12.9252,41596.746638386,0
+DMB.US,D,20220128,000000,12.9631,12.9631,12.8768,12.9349,25894.65662853,0
+DMB.US,D,20220131,000000,12.9349,12.9349,12.8099,12.8962,49598.107723085,0
+DMB.US,D,20220201,000000,13.0306,13.0405,12.9058,12.9349,53682.985932111,0
+DMB.US,D,20220202,000000,12.9823,13.0306,12.9252,12.9542,87670.94956355,0
+DMB.US,D,20220203,000000,12.9542,12.9542,12.8197,12.8478,40634.930347895,0
+DMB.US,D,20220204,000000,12.8478,12.9058,12.7335,12.7519,96787.025769022,0
+DMB.US,D,20220207,000000,12.7714,12.8391,12.7519,12.7906,55885.555568337,0
+DMB.US,D,20220208,000000,12.781,12.9349,12.781,12.8293,67490.370166713,0
+DMB.US,D,20220209,000000,12.9058,12.9445,12.8293,12.9058,36806.260989614,0
+DMB.US,D,20220210,000000,12.9445,12.9823,12.8391,12.8478,75540.286961027,0
+DMB.US,D,20220211,000000,12.8962,12.9349,12.7616,12.8099,62370.325552669,0
+DMB.US,D,20220214,000000,12.8478,12.8478,12.5409,12.569,54846.2567625,0
+DMB.US,D,20220215,000000,12.5893,12.63,12.5505,12.5893,22613.530378693,0
+DMB.US,D,20220216,000000,12.5322,12.627,12.4257,12.4644,98818.100771283,0
+DMB.US,D,20220217,000000,12.5031,12.627,12.4839,12.5505,85989.062430446,0
+DMB.US,D,20220218,000000,12.5893,12.627,12.5583,12.57,18620.598087877,0
+DMB.US,D,20220222,000000,12.5603,12.5603,12.416,12.4451,35604.765451652,0
+DMB.US,D,20220223,000000,12.4451,12.5989,12.3212,12.3684,190324.95139454,0
+DMB.US,D,20220224,000000,12.3018,12.5322,12.2825,12.5128,75055.762965067,0
+DMB.US,D,20220225,000000,12.4934,12.5893,12.4934,12.5409,23253.019405346,0
+DMB.US,D,20220228,000000,12.57,12.6368,12.5651,12.6368,47766.421060313,0
+DMB.US,D,20220301,000000,12.6949,12.8003,12.6657,12.7714,102388.49507841,0
+DMB.US,D,20220302,000000,12.8293,12.8478,12.7519,12.8391,32912.506318442,0
+DMB.US,D,20220303,000000,12.8478,12.8874,12.8391,12.8864,48392.479784306,0
+DMB.US,D,20220304,000000,12.9252,12.9398,12.8003,12.8391,26325.459413852,0
+DMB.US,D,20220307,000000,12.781,12.8254,12.7238,12.7432,27244.918595954,0
+DMB.US,D,20220308,000000,12.7335,12.7335,12.6088,12.6753,33590.220052665,0
+DMB.US,D,20220309,000000,12.7432,12.7432,12.5651,12.5893,40592.573239507,0
+DMB.US,D,20220310,000000,12.6465,12.7616,12.4355,12.4547,36088.256347411,0
+DMB.US,D,20220311,000000,12.3966,12.5225,12.3966,12.4257,15260.956222488,0
+DMB.US,D,20220314,000000,12.4934,12.6465,12.3018,12.359,28914.408526604,0
+DMB.US,D,20220315,000000,12.5505,12.5505,12.2341,12.2631,42980.06781236,0
+DMB.US,D,20220316,000000,12.266,12.3144,12.2176,12.2176,39706.173263951,0
+DMB.US,D,20220317,000000,12.237,12.3328,12.2272,12.2564,31781.261594395,0
+DMB.US,D,20220318,000000,12.3047,12.3813,12.266,12.3047,30147.930170906,0
+DMB.US,D,20220321,000000,12.295,12.3047,12.0453,12.1023,40592.573239507,0
+DMB.US,D,20220322,000000,12.1402,12.1886,12.1023,12.1207,29961.972134076,0
+DMB.US,D,20220323,000000,12.1595,12.1692,11.8904,12.0347,107465.14948386,0
+DMB.US,D,20220324,000000,11.9572,12.237,11.8904,11.9001,90916.950406432,0
+DMB.US,D,20220325,000000,11.9476,11.9476,11.7549,11.8229,74486.524752327,0
+DMB.US,D,20220328,000000,11.7743,11.8322,11.6785,11.6785,62480.867274562,0
+DMB.US,D,20220329,000000,11.6969,11.7646,11.6011,11.7549,102054.80371232,0
+DMB.US,D,20220330,000000,11.784,11.8712,11.7549,11.7549,80627.272368524,0
+DMB.US,D,20220331,000000,11.7549,11.9572,11.7491,11.9572,137279.38828868,0
+DMB.US,D,20220401,000000,12.0443,12.0443,11.8807,11.9959,69444.995753834,0
+DMB.US,D,20220404,000000,12.0443,12.0443,11.8033,11.8421,96875.872386618,0
+DMB.US,D,20220405,000000,11.7937,11.904,11.7064,11.7163,60313.423045291,0
+DMB.US,D,20220406,000000,11.7355,11.7452,11.6106,11.6396,56771.955543891,0
+DMB.US,D,20220407,000000,11.6591,11.7259,11.5621,11.6011,60230.775028921,0
+DMB.US,D,20220408,000000,11.5621,11.6145,11.4181,11.5429,94587.555433408,0
+DMB.US,D,20220411,000000,11.6106,11.724,11.4083,11.4278,66165.935704403,0
+DMB.US,D,20220412,000000,11.4665,11.5139,11.2826,11.3599,96479.161908048,0
+DMB.US,D,20220413,000000,11.3792,11.4093,11.2257,11.2449,103970.17149167,0
+DMB.US,D,20220414,000000,11.2257,11.3068,11.1481,11.1577,162038.66779234,0
+DMB.US,D,20220418,000000,11.1674,11.2157,11.1674,11.1674,90275.395179371,0
+DMB.US,D,20220419,000000,11.209,11.2187,11.0929,11.1315,83807.15479831,0
+DMB.US,D,20220420,000000,11.1315,11.2768,11.1315,11.2573,144741.47106658,0
+DMB.US,D,20220421,000000,11.2768,11.2768,11.1122,11.1799,77293.458008249,0
+DMB.US,D,20220422,000000,11.209,11.2864,11.0444,11.1024,111288.65334112,0
+DMB.US,D,20220425,000000,11.054,11.1024,10.9863,11.0929,88311.471690407,0
+DMB.US,D,20220426,000000,11.122,11.1995,11.0832,11.1606,131554.98005494,0
+DMB.US,D,20220427,000000,11.1995,11.2187,11.0929,11.1413,62766.002931035,0
+DMB.US,D,20220428,000000,11.1995,11.3058,11.1315,11.267,211398.12936816,0
+DMB.US,D,20220429,000000,11.2864,11.3347,11.122,11.2187,175877.04503308,0
+DMB.US,D,20220502,000000,11.2187,11.238,10.9962,11.025,93063.732631611,0
+DMB.US,D,20220503,000000,11.0638,11.1024,11.0036,11.054,73466.854850377,0
+DMB.US,D,20220504,000000,11.0348,11.1413,10.9573,11.1413,67689.758506202,0
+DMB.US,D,20220505,000000,10.9962,11.1413,10.9962,11.054,64429.294260456,0
+DMB.US,D,20220506,000000,11.1122,11.3446,10.9282,10.9962,260222.44503799,0
+DMB.US,D,20220509,000000,10.8797,11.054,10.8797,11.0056,123631.10148558,0
+DMB.US,D,20220510,000000,11.0444,11.1122,10.9719,11.0736,69204.283406159,0
+DMB.US,D,20220511,000000,11.122,11.1315,11.054,11.054,55779.146247262,0
+DMB.US,D,20220512,000000,10.9863,11.122,10.9863,11.122,77912.285030811,0
+DMB.US,D,20220513,000000,11.0736,11.0736,10.9766,10.9766,61241.147029031,0
+DMB.US,D,20220516,000000,10.9863,11.1024,10.9524,10.967,80769.840196759,0
+DMB.US,D,20220517,000000,11.0381,11.0464,10.8823,10.8922,70127.844899863,0
+DMB.US,D,20220518,000000,10.8823,10.8823,10.7267,10.7852,61191.171878973,0
+DMB.US,D,20220519,000000,10.7267,10.7753,10.7073,10.7267,79785.333452641,0
+DMB.US,D,20220520,000000,10.7852,10.7852,10.6393,10.7171,289667.07360222,0
+DMB.US,D,20220523,000000,10.7073,10.8045,10.6686,10.6975,169097.56548296,0
+DMB.US,D,20220524,000000,10.7171,10.8144,10.6975,10.7559,336794.63060295,0
+DMB.US,D,20220525,000000,10.8144,11.1059,10.8045,11.1059,214335.16678099,0
+DMB.US,D,20220526,000000,11.1451,11.32,11.1352,11.3103,147476.18432887,0
+DMB.US,D,20220527,000000,11.3979,11.7187,11.3684,11.6116,204967.64966897,0
+DMB.US,D,20220531,000000,11.6022,11.6216,11.4173,11.5536,141954.38774363,0
+DMB.US,D,20220601,000000,11.6701,11.6799,11.5536,11.6409,184047.54696388,0
+DMB.US,D,20220602,000000,11.6701,11.816,11.6604,11.7187,91261.82724923,0
+DMB.US,D,20220603,000000,11.7187,11.777,11.6739,11.7576,57004.066535391,0
+DMB.US,D,20220606,000000,12.0591,12.312,12.0105,12.0202,385393.63842556,0
+DMB.US,D,20220607,000000,12.0396,12.0396,11.9618,12.0202,154217.50619342,0
+DMB.US,D,20220608,000000,12.0202,12.0548,11.9717,12.03,153773.29462455,0
+DMB.US,D,20220609,000000,12.0105,12.2815,11.9618,12.2439,320624.09557517,0
+DMB.US,D,20220610,000000,12.2536,12.6719,12.2196,12.4772,287080.98078808,0
+DMB.US,D,20220613,000000,12.3606,12.3801,12.098,12.2634,283515.97729443,0
+DMB.US,D,20220614,000000,12.2924,12.5454,12.137,12.5065,204769.19403751,0
+DMB.US,D,20220615,000000,12.633,13.3428,12.4871,13.2358,147703.4314509,0
+DMB.US,D,20220616,000000,13.1217,13.1217,12.4285,12.4772,170300.15282943,0
+DMB.US,D,20220617,000000,12.5651,12.7896,12.3697,12.4187,91716.628083661,0
+DMB.US,D,20220621,000000,12.5261,13.0825,12.5162,12.78,168537.39578337,0
+DMB.US,D,20220622,000000,12.9459,12.9459,12.7017,12.8091,102163.08892778,0
+DMB.US,D,20220623,000000,12.9265,13.1802,12.8776,13.0631,95480.795512049,0
+DMB.US,D,20220624,000000,13.1705,13.2535,13.024,13.1119,68910.382652244,0
+DMB.US,D,20220627,000000,13.268,13.4549,13.0924,13.4341,77523.412286342,0
+DMB.US,D,20220628,000000,13.4634,13.5706,13.0631,13.0728,89291.172717561,0
+DMB.US,D,20220629,000000,13.1802,13.3665,12.9362,12.9556,91809.836039031,0
+DMB.US,D,20220630,000000,13.0436,13.0436,12.6921,12.7017,79953.98896867,0
+DMB.US,D,20220701,000000,13.0143,13.0143,12.5261,12.5847,107446.23874971,0
+DMB.US,D,20220705,000000,12.5847,12.6336,12.5066,12.5554,64800.014246771,0
+DMB.US,D,20220706,000000,12.6236,12.7996,12.6042,12.6628,85910.07974311,0
+DMB.US,D,20220707,000000,12.653,12.7896,12.4285,12.4285,106980.19897287,0
+DMB.US,D,20220708,000000,12.409,12.5162,12.3113,12.321,70285.968191381,0
+DMB.US,D,20220711,000000,12.321,12.7311,12.321,12.5749,69319.063687327,0
+DMB.US,D,20220712,000000,12.6336,12.7506,12.6336,12.7409,25105.716418281,0
+DMB.US,D,20220713,000000,12.7017,12.7212,12.5261,12.6823,70328.987247706,0
+DMB.US,D,20220714,000000,12.7409,13.0728,12.6921,13.0728,61436.3337475,0
+DMB.US,D,20220715,000000,13.0631,13.5121,13.0631,13.5121,67047.2478081,0
+DMB.US,D,20220718,000000,13.5121,13.5631,13.2779,13.356,85805.604892038,0
+DMB.US,D,20220719,000000,13.4079,13.4079,13.1147,13.2217,29344.703762116,0
+DMB.US,D,20220720,000000,13.2217,13.447,13.0943,13.2315,70327.912298559,0
+DMB.US,D,20220721,000000,13.2021,13.2021,12.8688,12.9178,32231.118245028,0
+DMB.US,D,20220722,000000,12.8493,13.0549,12.8493,12.9962,31551.601791998,0
+DMB.US,D,20220725,000000,12.9374,12.9669,12.8199,12.8883,30608.849235544,0
+DMB.US,D,20220726,000000,12.9669,12.9865,12.6532,12.712,41465.808059391,0
+DMB.US,D,20220727,000000,12.6729,12.7808,12.565,12.565,53507.329348653,0
+DMB.US,D,20220728,000000,12.5552,12.6663,12.4963,12.614,57837.461220509,0
+DMB.US,D,20220729,000000,12.6925,12.7807,12.5356,12.6532,65873.304439813,0
+DMB.US,D,20220801,000000,12.7904,13.0257,12.7316,12.761,76466.00686526,0
+DMB.US,D,20220802,000000,12.761,12.9374,12.761,12.9374,35980.702276382,0
+DMB.US,D,20220803,000000,12.9669,13.2217,12.9669,13.1823,86473.059975333,0
+DMB.US,D,20220804,000000,13.2412,13.3687,13.2315,13.3589,48086.502149039,0
+DMB.US,D,20220805,000000,13.2805,13.4667,13.2805,13.4667,34947.143467194,0
+DMB.US,D,20220808,000000,13.4569,13.6724,13.4373,13.6235,70938.048693321,0
+DMB.US,D,20220809,000000,13.6529,13.8881,13.6071,13.8098,95622.045011838,0
+DMB.US,D,20220810,000000,13.9175,13.9958,13.7215,13.7608,60769.788977273,0
+DMB.US,D,20220811,000000,13.7314,13.9175,13.7119,13.7608,59390.350171725,0
+DMB.US,D,20220812,000000,13.8098,14.4073,13.7593,14.2901,85541.530663599,0
+DMB.US,D,20220815,000000,14.2115,14.4272,14.2115,14.3585,66819.117881191,0
+DMB.US,D,20220816,000000,14.2729,14.5386,14.2556,14.3911,85132.435833566,0
+DMB.US,D,20220817,000000,14.2436,14.381,13.9287,14.0173,57887.453861084,0
+DMB.US,D,20220818,000000,13.978,13.978,13.6729,13.7124,68527.229283621,0
+DMB.US,D,20220819,000000,13.5845,13.6042,13.4074,13.4466,42773.605092991,0
+DMB.US,D,20220822,000000,13.4566,13.4761,13.2122,13.2205,43205.661710092,0
+DMB.US,D,20220823,000000,13.2008,13.3877,13.191,13.2697,32950.162525823,0
+DMB.US,D,20220824,000000,13.4173,13.8008,13.3975,13.5648,75526.546480657,0
+DMB.US,D,20220825,000000,13.5648,13.7417,13.5648,13.7025,30816.311139248,0
+DMB.US,D,20220826,000000,13.6336,13.7093,13.4664,13.6042,17942.040553445,0
+DMB.US,D,20220829,000000,13.4566,13.6926,13.427,13.5058,43369.334922688,0
+DMB.US,D,20220830,000000,13.4762,13.5602,13.2893,13.368,42031.484315383,0
+DMB.US,D,20220831,000000,13.3779,13.5648,13.25,13.309,40419.150680742,0
+DMB.US,D,20220901,000000,13.2304,13.2304,12.7286,12.8663,91659.032261302,0
+DMB.US,D,20220902,000000,12.9352,13.2205,12.9171,13.0435,18312.084338445,0
+DMB.US,D,20220906,000000,13.0435,13.2057,12.9844,13.1222,12877.320397217,0
+DMB.US,D,20220907,000000,13.0827,13.5094,13.0827,13.309,19103.002098691,0
+DMB.US,D,20220908,000000,13.4173,13.4959,13.2401,13.4369,11094.197323347,0
+DMB.US,D,20220909,000000,13.3779,13.5156,13.25,13.4466,16456.782394423,0
+DMB.US,D,20220912,000000,13.4369,13.6238,13.3975,13.5696,34865.444094337,0
+DMB.US,D,20220913,000000,13.5156,13.6829,13.2795,13.6042,46727.177290416,0
+DMB.US,D,20220914,000000,13.6729,13.6729,13.4959,13.5255,11526.253940448,0
+DMB.US,D,20220915,000000,13.4664,13.6238,13.3955,13.4959,17355.460157993,0
+DMB.US,D,20220916,000000,13.4959,13.5942,13.3975,13.4466,24268.366031607,0
+DMB.US,D,20220919,000000,13.4399,13.6373,13.1831,13.4892,34072.036658104,0
+DMB.US,D,20220920,000000,13.3905,13.4299,13.1139,13.2917,26074.029598552,0
+DMB.US,D,20220921,000000,13.2522,13.6304,13.1337,13.2325,16463.864114232,0
+DMB.US,D,20220922,000000,13.183,13.346,11.9487,12.0771,145510.46244545,0
+DMB.US,D,20220923,000000,12.0771,12.156,11.6722,12.0771,82515.777062622,0
+DMB.US,D,20220926,000000,11.998,12.0553,11.4748,11.6327,94712.282130392,0
+DMB.US,D,20220927,000000,11.6525,11.7709,11.4845,11.5339,67717.742476493,0
+DMB.US,D,20220928,000000,11.5635,11.7806,11.5241,11.6031,56465.038697594,0
+DMB.US,D,20220929,000000,11.7018,11.9171,11.4253,11.5932,85677.308847874,0
+DMB.US,D,20220930,000000,11.5538,11.5978,11.2871,11.2871,102466.23756911,0
+DMB.US,D,20221003,000000,11.4155,11.6786,11.2969,11.3364,54172.371189006,0
+DMB.US,D,20221004,000000,11.3364,11.5735,11.3364,11.4352,65237.732437389,0
+DMB.US,D,20221005,000000,11.3562,11.5438,11.2279,11.3562,66525.838917479,0
+DMB.US,D,20221006,000000,11.3069,11.3661,11.1192,11.1883,95695.577250021,0
+DMB.US,D,20221007,000000,11.1587,11.1883,11.0303,11.1587,64172.411669264,0
+DMB.US,D,20221010,000000,11.2279,11.3858,11.0698,11.1785,27407.705883362,0
+DMB.US,D,20221011,000000,11.1883,11.2575,11.1673,11.1785,14722.084911595,0
+DMB.US,D,20221012,000000,11.1785,11.3069,11.06,11.1093,97190.266844842,0
+DMB.US,D,20221013,000000,10.9908,11.2575,10.9711,11.1206,27895.809125032,0
+DMB.US,D,20221014,000000,11.1685,11.2771,11.0205,11.06,52299.95854617,0
+DMB.US,D,20221017,000000,11.0698,11.0797,10.9908,11.0106,66911.66326411,0
+DMB.US,D,20221018,000000,11.06,11.0797,10.9019,10.9711,54358.701057194,0
+DMB.US,D,20221019,000000,10.974,10.9939,10.7558,10.8153,68973.968413023,0
+DMB.US,D,20221020,000000,10.9046,10.984,10.6169,10.6863,87945.387528233,0
+DMB.US,D,20221021,000000,10.5771,10.7557,10.4482,10.5177,74620.84799773,0
+DMB.US,D,20221024,000000,10.4283,10.5555,10.1306,10.1306,102358.38501902,0
+DMB.US,D,20221025,000000,10.21,10.3043,10.1406,10.1704,71069.249986574,0
+DMB.US,D,20221026,000000,10.1802,10.4085,10.1704,10.3589,143124.15912607,0
+DMB.US,D,20221027,000000,10.3589,10.3873,10.2398,10.2795,115720.21431298,0
+DMB.US,D,20221028,000000,10.2398,10.2993,9.97191,10.0612,201663.04076058,0
+DMB.US,D,20221031,000000,10.0215,10.0304,9.82307,9.88261,230460.8164617,0
+DMB.US,D,20221101,000000,9.90245,10.081,9.90245,9.96099,101566.22950348,0
+DMB.US,D,20221102,000000,9.93222,9.95603,9.80323,9.87268,152589.71205478,0
+DMB.US,D,20221103,000000,9.77346,9.83299,9.704,9.78338,234683.63021504,0
+DMB.US,D,20221104,000000,9.81315,9.9223,9.74865,9.87268,128952.03335056,0
+DMB.US,D,20221107,000000,9.90245,9.90245,9.74737,9.87268,151207.97514409,0
+DMB.US,D,20221108,000000,9.86276,9.96198,9.80323,9.82307,114027.05748587,0
+DMB.US,D,20221109,000000,9.843,9.90237,9.78322,9.79318,63407.481203245,0
+DMB.US,D,20221110,000000,9.95258,10.112,9.86292,10.102,129440.79699297,0
+DMB.US,D,20221111,000000,10.102,10.2216,10.0223,10.0622,205871.05263235,0
+DMB.US,D,20221114,000000,10.0721,10.0721,9.87288,9.88285,136683.92481254,0
+DMB.US,D,20221115,000000,9.99243,10.102,9.96255,10.0721,158947.30827127,0
+DMB.US,D,20221116,000000,10.1319,10.2813,10.1319,10.2515,121027.28571474,0
+DMB.US,D,20221117,000000,10.1518,10.4109,10.1518,10.2813,99222.620301123,0
+DMB.US,D,20221118,000000,10.3411,10.3909,10.2913,10.371,65298.563910019,0
+DMB.US,D,20221121,000000,10.4109,10.6001,10.371,10.5902,243081.41729414,0
+DMB.US,D,20221122,000000,10.5902,10.8791,10.5902,10.8791,137076.39473736,0
+DMB.US,D,20221123,000000,10.909,11.0784,10.8891,11.0784,158256.7218051,0
+DMB.US,D,20221125,000000,11.0485,11.1282,10.9554,11.1082,31455.812030193,0
+DMB.US,D,20221128,000000,11.0086,11.1182,11.0086,11.0186,111067.98496282,0
+DMB.US,D,20221129,000000,11.0186,11.1282,10.9987,11.0285,102531.01127858,0
+DMB.US,D,20221130,000000,11.1082,11.2278,11.0833,11.2278,44606.063909941,0
+DMB.US,D,20221201,000000,11.3075,11.3192,11.2577,11.2577,85570.488722125,0
+DMB.US,D,20221202,000000,11.2079,11.3175,11.1466,11.2577,88295.695489052,0
+DMB.US,D,20221205,000000,11.2079,11.437,11.1431,11.2178,150682.35338402,0
+DMB.US,D,20221206,000000,11.2079,11.3274,11.2079,11.3075,106148.56015077,0
+DMB.US,D,20221207,000000,11.2975,11.437,11.2777,11.4171,49906.91729342,0
+DMB.US,D,20221208,000000,11.4071,11.5366,11.4071,11.5167,97103.68421089,0
+DMB.US,D,20221209,000000,11.4569,11.5466,11.3075,11.3274,103028.87594024,0
+DMB.US,D,20221212,000000,11.3772,11.437,11.2676,11.2975,55664.481203216,0
+DMB.US,D,20221213,000000,11.437,11.4619,10.9688,10.9688,92191.285714631,0
+DMB.US,D,20221214,000000,10.9389,11.0285,10.7695,10.8143,94277.097744714,0
+DMB.US,D,20221215,000000,10.7994,10.8691,10.6201,10.64,127126.12782002,0
+DMB.US,D,20221216,000000,10.66,10.66,10.51,10.57,121178,0
+DMB.US,D,20221219,000000,10.5,10.59,10.48,10.53,96662,0
+DMB.US,D,20221220,000000,10.49,10.5003,10.44,10.48,142908,0
+DMB.US,D,20221221,000000,10.52,10.57,10.49,10.55,139637,0
+DMB.US,D,20221222,000000,10.52,10.545,10.46,10.5,78449,0
+DMB.US,D,20221223,000000,10.52,10.525,10.42,10.45,64315,0
+DMB.US,D,20221227,000000,10.35,10.41,10.31,10.36,162238,0
+DMB.US,D,20221228,000000,10.37,10.45,10.357,10.39,95459,0
+DMB.US,D,20221229,000000,10.39,10.52,10.39,10.42,156795,0
+DMB.US,D,20221230,000000,10.41,10.51,10.3889,10.51,217818,0
+DMB.US,D,20230103,000000,10.53,10.63,10.53,10.63,115535,0
+DMB.US,D,20230104,000000,10.69,10.79,10.6101,10.78,55451,0
+DMB.US,D,20230105,000000,10.75,10.75,10.65,10.7,51620,0
+DMB.US,D,20230106,000000,10.77,10.875,10.77,10.86,56570,0
+DMB.US,D,20230109,000000,11.03,11.03,10.9,10.92,43477,0
+DMB.US,D,20230110,000000,10.91,10.95,10.8501,10.92,29284,0
+DMB.US,D,20230111,000000,10.94,11.04,10.93,11.03,35701,0
+DMB.US,D,20230112,000000,11.06,11.1524,11.03,11.1,37792,0
+DMB.US,D,20230113,000000,11.1,11.17,11.09,11.12,52647,0
+DMB.US,D,20230117,000000,11.15,11.1533,11.07,11.11,46460,0
+DMB.US,D,20230118,000000,11.18,11.265,11.17,11.25,56674,0
+DMB.US,D,20230119,000000,11.23,11.38,11.13,11.36,70316,0
+DMB.US,D,20230120,000000,11.39,11.4825,11.3713,11.48,102927,0
+DMB.US,D,20230123,000000,11.51,11.6,11.421,11.43,38059,0
+DMB.US,D,20230124,000000,11.46,11.6085,11.39,11.41,71090,0
+DMB.US,D,20230125,000000,11.33,11.379,11.17,11.31,66868,0
+DMB.US,D,20230126,000000,11.27,11.34,11.12,11.16,76909,0
+DMB.US,D,20230127,000000,11.14,11.1832,11.0781,11.12,112632,0
+DMB.US,D,20230130,000000,11.11,11.15,11.05,11.05,68239,0
+DMB.US,D,20230131,000000,11.08,11.15,11.07,11.13,49825,0
+DMB.US,D,20230201,000000,11.15,11.25,11.11,11.23,89528,0
+DMB.US,D,20230202,000000,11.33,11.37,11.23,11.27,60100,0
+DMB.US,D,20230203,000000,11.2,11.2,11.03,11.06,86963,0
+DMB.US,D,20230206,000000,11.03,11.03,10.95,11,91300,0
+DMB.US,D,20230207,000000,11.07,11.2,11.02,11.15,67563,0
+DMB.US,D,20230208,000000,11.2,11.31,11.14,11.25,56672,0
+DMB.US,D,20230209,000000,11.38,11.38,11.21,11.24,55058,0
+DMB.US,D,20230210,000000,11.25,11.3,11.22,11.23,21225,0
+DMB.US,D,20230213,000000,11.25,11.3099,11.25,11.26,30589,0
+DMB.US,D,20230214,000000,11.29,11.29,11.1701,11.22,50296,0
+DMB.US,D,20230215,000000,11.25,11.25,11.15,11.17,60561,0
+DMB.US,D,20230216,000000,11.16,11.165,11,11.02,58809,0
+DMB.US,D,20230217,000000,10.97,11.03,10.97,10.98,42697,0
+DMB.US,D,20230221,000000,10.99,10.99,10.84,10.85,45084,0
+DMB.US,D,20230222,000000,10.87,10.95,10.84,10.94,59963,0
+DMB.US,D,20230223,000000,11,11.03,10.87,10.88,71968,0
+DMB.US,D,20230224,000000,10.87,10.9,10.8,10.85,37837,0
+DMB.US,D,20230227,000000,10.9,10.95,10.8834,10.93,37496,0
+DMB.US,D,20230228,000000,10.95,10.98,10.8677,10.97,42292,0
+DMB.US,D,20230301,000000,11,11,10.88,10.89,39223,0
+DMB.US,D,20230302,000000,10.91,10.91,10.85,10.87,26690,0
+DMB.US,D,20230303,000000,10.94,10.99,10.8901,10.96,40429,0
+DMB.US,D,20230306,000000,10.93,10.98,10.78,10.78,53368,0
+DMB.US,D,20230307,000000,10.79,10.8653,10.78,10.8,35941,0
+DMB.US,D,20230308,000000,10.84,10.87,10.78,10.84,21954,0
+DMB.US,D,20230309,000000,10.82,10.8955,10.81,10.82,51686,0
+DMB.US,D,20230310,000000,11,11,10.83,10.9,41182,0
+DMB.US,D,20230313,000000,10.89,10.93,10.765,10.82,72762,0
+DMB.US,D,20230314,000000,10.98,10.98,10.825,10.85,15033,0
+DMB.US,D,20230315,000000,10.95,10.95,10.8,10.81,27706,0
+DMB.US,D,20230316,000000,10.78,10.9099,10.78,10.88,27299,0
+DMB.US,D,20230317,000000,10.99,10.99,10.89,10.9,30141,0
+DMB.US,D,20230320,000000,10.95,10.95,10.85,10.89,29706,0
+DMB.US,D,20230321,000000,10.98,10.98,10.8,10.83,22895,0
+DMB.US,D,20230322,000000,10.85,10.865,10.78,10.84,32266,0
+DMB.US,D,20230323,000000,10.92,10.92,10.8,10.84,22291,0
+DMB.US,D,20230324,000000,10.92,10.92,10.82,10.85,26270,0
+DMB.US,D,20230327,000000,10.91,11.03,10.91,10.93,105469,0
+DMB.US,D,20230328,000000,10.92,11,10.87,10.98,43651,0
+DMB.US,D,20230329,000000,11,11.11,10.9816,11.11,60113,0
+DMB.US,D,20230330,000000,11.14,11.4098,11.14,11.4,127054,0
+DMB.US,D,20230331,000000,11.43,11.59,11.3,11.59,116170,0
+DMB.US,D,20230403,000000,11.59,11.59,11.32,11.42,80014,0
+DMB.US,D,20230404,000000,11.48,11.48,11.27,11.32,44430,0
+DMB.US,D,20230405,000000,11.32,11.41,11.26,11.33,42792,0
+DMB.US,D,20230406,000000,11.33,11.39,11.3,11.36,29486,0
+DMB.US,D,20230410,000000,11.31,11.39,11.2,11.23,57101,0
+DMB.US,D,20230411,000000,11.21,11.26,11.19,11.26,47864,0
+DMB.US,D,20230412,000000,11.28,11.2927,11.24,11.26,23800,0
+DMB.US,D,20230413,000000,11.27,11.2928,11.22,11.26,21974,0
+DMB.US,D,20230414,000000,11.35,11.35,11.17,11.19,31721,0
+DMB.US,D,20230417,000000,11.22,11.24,11.08,11.13,35801,0
+DMB.US,D,20230418,000000,11.19,11.19,10.91,10.99,60432,0
+DMB.US,D,20230419,000000,10.98,11.01,10.78,10.84,38753,0
+DMB.US,D,20230420,000000,10.8,10.96,10.8,10.9,59773,0
+DMB.US,D,20230421,000000,10.92,10.97,10.86,10.95,34528,0
+DMB.US,D,20230424,000000,11,11.09,10.95,11.04,50631,0
+DMB.US,D,20230425,000000,11.09,11.09,10.97,11.08,39247,0
+DMB.US,D,20230426,000000,11.08,11.19,11,11.11,37311,0
+DMB.US,D,20230427,000000,11.15,11.19,11.09,11.15,36852,0
+DMB.US,D,20230428,000000,11.24,11.24,11.11,11.15,39838,0
+DMB.US,D,20230501,000000,11.15,11.2046,11,11.04,41264,0
+DMB.US,D,20230502,000000,11.18,11.18,10.95,10.98,38187,0
+DMB.US,D,20230503,000000,10.99,11.04,10.9,10.93,33239,0
+DMB.US,D,20230504,000000,10.9,10.97,10.85,10.88,55966,0
+DMB.US,D,20230505,000000,10.91,11.1386,10.9,10.99,59381,0
+DMB.US,D,20230508,000000,10.98,10.99,10.9,10.92,40668,0
+DMB.US,D,20230509,000000,10.94,10.95,10.86,10.88,41789,0
+DMB.US,D,20230510,000000,11,11,10.85,10.89,38893,0
+DMB.US,D,20230511,000000,10.93,10.95,10.83,10.86,30220,0
+DMB.US,D,20230512,000000,10.84,10.9042,10.83,10.86,30763,0
+DMB.US,D,20230515,000000,10.92,11.1043,10.87,11,74154,0
+DMB.US,D,20230516,000000,10.97,11.02,10.9386,10.98,34734,0
+DMB.US,D,20230517,000000,10.98,10.985,10.86,10.89,36487,0
+DMB.US,D,20230518,000000,10.97,10.97,10.82,10.83,17092,0
+DMB.US,D,20230519,000000,10.87,10.87,10.64,10.67,76208,0
+DMB.US,D,20230522,000000,10.65,10.67,10.55,10.56,58791,0
+DMB.US,D,20230523,000000,10.57,10.61,10.52,10.54,33593,0
+DMB.US,D,20230524,000000,10.64,10.64,10.51,10.54,50672,0
+DMB.US,D,20230525,000000,10.61,10.61,10.5,10.6,24293,0
+DMB.US,D,20230526,000000,10.63,10.67,10.53,10.6,27617,0
+DMB.US,D,20230530,000000,10.62,10.7,10.61,10.62,41157,0
+DMB.US,D,20230531,000000,10.66,10.7086,10.62,10.64,59393,0
+DMB.US,D,20230601,000000,10.69,10.8004,10.61,10.64,66008,0
+DMB.US,D,20230602,000000,10.65,10.7,10.6,10.63,56778,0
+DMB.US,D,20230605,000000,10.63,10.68,10.59,10.68,40710,0
+DMB.US,D,20230606,000000,10.73,10.736,10.6705,10.71,37104,0
+DMB.US,D,20230607,000000,10.76,10.76,10.6148,10.66,63638,0
+DMB.US,D,20230608,000000,10.74,10.79,10.69,10.74,44494,0
+DMB.US,D,20230609,000000,10.75,10.781,10.7,10.74,54679,0
+DMB.US,D,20230612,000000,10.77,10.77,10.68,10.72,32680,0
+DMB.US,D,20230613,000000,10.7,10.725,10.65,10.68,67556,0
+DMB.US,D,20230614,000000,10.76,10.76,10.64,10.68,55474,0
+DMB.US,D,20230615,000000,10.7,10.715,10.66,10.68,40948,0
+DMB.US,D,20230616,000000,10.65,10.67,10.58,10.63,38084,0
+DMB.US,D,20230620,000000,10.59,10.65,10.52,10.55,75741,0
+DMB.US,D,20230621,000000,10.58,10.64,10.545,10.64,60813,0
+DMB.US,D,20230622,000000,10.62,10.638,10.54,10.57,45704,0
+DMB.US,D,20230623,000000,10.61,10.68,10.61,10.64,31113,0
+DMB.US,D,20230626,000000,10.65,10.7,10.61,10.69,92762,0
+DMB.US,D,20230627,000000,10.77,10.83,10.73,10.8,72043,0
+DMB.US,D,20230628,000000,10.89,10.89,10.81,10.86,26585,0
+DMB.US,D,20230629,000000,10.84,10.85,10.7614,10.79,40722,0
+DMB.US,D,20230630,000000,10.9,10.92,10.77,10.77,36784,0
+DMB.US,D,20230703,000000,10.9,10.9167,10.84,10.85,41660,0
+DMB.US,D,20230705,000000,10.88,10.9,10.81,10.84,51979,0
+DMB.US,D,20230706,000000,10.82,10.82,10.65,10.7,68151,0
+DMB.US,D,20230707,000000,10.73,10.79,10.7,10.79,31207,0
+DMB.US,D,20230710,000000,10.84,10.88,10.7488,10.88,32880,0
+DMB.US,D,20230711,000000,10.88,10.918,10.78,10.86,43654,0
+DMB.US,D,20230712,000000,11.06,11.45,11.01,11.13,86846,0
+DMB.US,D,20230713,000000,11.2,11.23,11.08,11.18,37629,0
+DMB.US,D,20230714,000000,11.26,11.2955,11.04,11.11,58725,0
+DMB.US,D,20230717,000000,11.23,11.2892,11.15,11.25,62537,0
+DMB.US,D,20230718,000000,11.31,11.31,11.17,11.27,37641,0
+DMB.US,D,20230719,000000,11.26,11.3,11.19,11.22,39076,0
+DMB.US,D,20230720,000000,11.25,11.29,11.2001,11.27,35404,0
+DMB.US,D,20230721,000000,11.27,11.27,11.2,11.23,28934,0
+DMB.US,D,20230724,000000,11.24,11.3,11.181,11.25,25375,0
+DMB.US,D,20230725,000000,11.25,11.2825,11.13,11.19,21322,0
+DMB.US,D,20230726,000000,11.2,11.27,11.11,11.27,30599,0
+DMB.US,D,20230727,000000,11.27,11.29,11.12,11.19,34254,0
+DMB.US,D,20230728,000000,11.39,11.79,11.1901,11.4,122889,0
+DMB.US,D,20230731,000000,11.4,11.68,11.04,11.67,93985,0
+DMB.US,D,20230801,000000,11.73,11.73,11.4817,11.64,89208,0
+DMB.US,D,20230802,000000,11.59,11.6,11.35,11.41,54547,0
+DMB.US,D,20230803,000000,11.37,11.37,11.04,11.14,39579,0
+DMB.US,D,20230804,000000,11.15,11.22,11.07,11.1,31710,0
+DMB.US,D,20230807,000000,11.2,11.2,11.02,11.11,43309,0
+DMB.US,D,20230808,000000,11.11,11.16,11,11,47948,0
+DMB.US,D,20230809,000000,11,11.1108,11,11.04,46928,0
+DMB.US,D,20230810,000000,11.02,11.1219,10.93,11,37491,0
+DMB.US,D,20230811,000000,11.04,11.119,10.92,11.02,39000,0
+DMB.US,D,20230814,000000,10.98,11.04,10.87,10.98,50489,0
+DMB.US,D,20230815,000000,10.95,11.1,10.87,10.93,28123,0
+DMB.US,D,20230816,000000,10.9,10.93,10.71,10.77,27418,0
+DMB.US,D,20230817,000000,10.77,10.86,10.71,10.75,45049,0
+DMB.US,D,20230818,000000,10.73,10.89,10.73,10.88,27392,0
+DMB.US,D,20230821,000000,10.89,10.89,10.68,10.7,23723,0
+DMB.US,D,20230822,000000,10.77,10.89,10.6,10.64,49509,0
+DMB.US,D,20230823,000000,10.7,10.7299,10.62,10.67,15681,0
+DMB.US,D,20230824,000000,10.59,10.6699,10.49,10.49,59290,0
+DMB.US,D,20230825,000000,10.54,10.58,10.46,10.5,27631,0
+DMB.US,D,20230828,000000,10.5,10.5686,10.4,10.48,36627,0
+DMB.US,D,20230829,000000,10.51,10.58,10.4801,10.54,26621,0
+DMB.US,D,20230830,000000,10.55,10.64,10.54,10.59,17065,0
+DMB.US,D,20230831,000000,10.61,10.65,10.53,10.56,19937,0
+DMB.US,D,20230901,000000,10.63,10.65,10.5405,10.62,34391,0
+DMB.US,D,20230905,000000,10.65,10.74,10.59,10.62,64610,0
+DMB.US,D,20230906,000000,10.65,10.65,10.46,10.53,53587,0
+DMB.US,D,20230907,000000,10.43,10.51,10.42,10.45,44101,0
+DMB.US,D,20230908,000000,10.44,10.52,10.4,10.51,69266,0
+DMB.US,D,20230911,000000,10.57,10.57,10.36,10.47,39583,0
+DMB.US,D,20230912,000000,10.44,10.4747,10.35,10.37,60520,0
+DMB.US,D,20230913,000000,10.43,10.5,10.35,10.44,50769,0
+DMB.US,D,20230914,000000,10.46,10.52,10.33,10.35,50867,0
+DMB.US,D,20230915,000000,10.43,10.43,10.26,10.31,56788,0
+DMB.US,D,20230918,000000,10.34,10.4,10.2,10.23,56757,0
+DMB.US,D,20230919,000000,10.23,10.26,10.15,10.18,58161,0
+DMB.US,D,20230920,000000,10.21,10.2642,10.21,10.22,56190,0
+DMB.US,D,20230921,000000,10.19,10.19,10.08,10.12,35641,0
+DMB.US,D,20230922,000000,10.15,10.1635,10.06,10.09,48718,0
+DMB.US,D,20230925,000000,10.08,10.09,9.97,10,35241,0
+DMB.US,D,20230926,000000,9.98,10.005,9.82,9.84,63371,0
+DMB.US,D,20230927,000000,9.88,9.885,9.75,9.77,48130,0
+DMB.US,D,20230928,000000,9.77,9.835,9.75,9.76,38362,0
+DMB.US,D,20230929,000000,9.79,9.97,9.79,9.92,68351,0
+DMB.US,D,20231002,000000,9.92,9.9475,9.86,9.89,65711,0
+DMB.US,D,20231003,000000,9.88,9.9,9.74,9.81,119067,0
+DMB.US,D,20231004,000000,9.83,9.92,9.8,9.91,36583,0
+DMB.US,D,20231005,000000,9.92,9.92,9.85,9.92,14451,0
+DMB.US,D,20231006,000000,9.9,9.94,9.82,9.88,33598,0
+DMB.US,D,20231009,000000,9.91,9.9394,9.8467,9.9,31207,0
+DMB.US,D,20231010,000000,9.91,10.01,9.89,9.97,50022,0
+DMB.US,D,20231011,000000,10.04,10.07,9.97,10.05,43273,0
+DMB.US,D,20231012,000000,10.07,10.13,9.8801,9.95,41719,0
+DMB.US,D,20231013,000000,10.13,10.13,9.92,9.99,21317,0
+DMB.US,D,20231016,000000,10.03,10.04,9.85,9.99,33184,0
+DMB.US,D,20231017,000000,9.96,9.96,9.755,9.85,38674,0
+DMB.US,D,20231018,000000,9.77,9.77,9.54,9.57,45832,0
+DMB.US,D,20231019,000000,9.55,9.55,9.28,9.35,72725,0
+DMB.US,D,20231020,000000,9.35,9.46,9.21,9.28,56088,0
+DMB.US,D,20231023,000000,9.27,9.37,9.21,9.26,92862,0
+DMB.US,D,20231024,000000,9.3,9.48,9.28,9.37,72945,0
+DMB.US,D,20231025,000000,9.39,9.4414,9.17,9.23,106712,0
+DMB.US,D,20231026,000000,9.19,9.19,8.98,9.04,163157,0
+DMB.US,D,20231027,000000,9.09,9.15,8.94,9.02,110691,0
+DMB.US,D,20231030,000000,9.08,9.17,9,9.02,59870,0
+DMB.US,D,20231031,000000,9.02,9.12,8.94,8.99,108038,0
+DMB.US,D,20231101,000000,9.04,9.18,9.03,9.18,72433,0
+DMB.US,D,20231102,000000,9.25,9.35,9.222,9.29,96382,0
+DMB.US,D,20231103,000000,9.39,9.62,9.39,9.59,92070,0
+DMB.US,D,20231106,000000,9.6,9.6,9.38,9.49,84751,0
+DMB.US,D,20231107,000000,9.53,9.73,9.48,9.59,66423,0
+DMB.US,D,20231108,000000,9.63,9.67,9.59,9.62,37043,0
+DMB.US,D,20231109,000000,9.65,9.74,9.44,9.52,77824,0
+DMB.US,D,20231110,000000,9.55,9.63,9.5,9.61,62488,0
+DMB.US,D,20231113,000000,9.61,9.62,9.52,9.55,62457,0
+DMB.US,D,20231114,000000,9.63,9.75,9.63,9.75,100566,0
+DMB.US,D,20231115,000000,9.71,9.74,9.65,9.69,88846,0
+DMB.US,D,20231116,000000,9.73,9.88,9.73,9.88,114332,0
+DMB.US,D,20231117,000000,9.93,9.93,9.86,9.88,125436,0
+DMB.US,D,20231120,000000,9.89,9.9,9.81,9.82,100722,0
+DMB.US,D,20231121,000000,9.84,9.85,9.7,9.71,377800,0
+DMB.US,D,20231122,000000,9.79,9.79,9.645,9.72,124509,0
+DMB.US,D,20231124,000000,9.69,9.76,9.63,9.66,188456,0
+DMB.US,D,20231127,000000,9.66,9.73,9.6462,9.73,63319,0
+DMB.US,D,20231128,000000,9.68,9.83,9.68,9.81,98383,0
+DMB.US,D,20231129,000000,9.89,9.98,9.84,9.98,80455,0
+DMB.US,D,20231130,000000,9.95,9.99,9.89,9.97,97422,0
+DMB.US,D,20231201,000000,10,10.11,9.95,10.1,131172,0
+DMB.US,D,20231204,000000,10.04,10.12,9.98,10.07,61358,0
+DMB.US,D,20231205,000000,10.08,10.178,10.08,10.13,93624,0
+DMB.US,D,20231206,000000,10.13,10.2,10.1,10.15,70705,0
+DMB.US,D,20231207,000000,10.13,10.18,10.1,10.16,57979,0
+DMB.US,D,20231208,000000,10.03,10.13,10.03,10.08,79170,0
+DMB.US,D,20231211,000000,10.06,10.07,10,10.04,90737,0
+DMB.US,D,20231212,000000,9.99,10.045,9.88,10.03,123481,0
+DMB.US,D,20231213,000000,9.98,10.12,9.95,10.11,234514,0
+DMB.US,D,20231214,000000,10.15,10.32,10.15,10.3,101108,0
+DMB.US,D,20231215,000000,10.28,10.36,10.26,10.32,99359,0
+DMB.US,D,20231218,000000,10.25,10.3,10.24,10.26,88104,0
+DMB.US,D,20231219,000000,10.3,10.31,10.25,10.29,117705,0
+DMB.US,D,20231220,000000,10.23,10.3,10.23,10.29,163265,0
+DMB.US,D,20231221,000000,10.3,10.35,10.27,10.28,107990,0
+DMB.US,D,20231222,000000,10.28,10.31,10.2478,10.305,146583,0
+DMB.US,D,20231226,000000,10.27,10.29,10.24,10.245,135295,0
+DMB.US,D,20231227,000000,10.26,10.32,10.21,10.27,127392,0
+DMB.US,D,20231228,000000,10.21,10.28,10.21,10.24,97505,0
+DMB.US,D,20231229,000000,10.24,10.35,10.225,10.31,221684,0
+DMB.US,D,20240102,000000,10.2,10.3479,10.2,10.3,78456,0
+DMB.US,D,20240103,000000,10.3,10.3811,10.29,10.38,45253,0
+DMB.US,D,20240104,000000,10.32,10.35,10.3111,10.345,50504,0
+DMB.US,D,20240105,000000,10.3,10.36,10.3,10.335,22742,0
+DMB.US,D,20240108,000000,10.33,10.4,10.324,10.39,49676,0
+DMB.US,D,20240109,000000,10.35,10.39,10.32,10.32,54282,0
+DMB.US,D,20240110,000000,10.3,10.34,10.26,10.31,61127,0
+DMB.US,D,20240111,000000,10.33,10.33,10.28,10.31,47023,0
+DMB.US,D,20240112,000000,10.34,10.365,10.33,10.36,45491,0
+DMB.US,D,20240116,000000,10.36,10.36,10.27,10.28,52575,0
+DMB.US,D,20240117,000000,10.24,10.24,10.1993,10.215,46268,0
+DMB.US,D,20240118,000000,10.14,10.23,10.13,10.135,137124,0
+DMB.US,D,20240119,000000,10.12,10.12,9.98,10.08,61276,0
+DMB.US,D,20240122,000000,10.08,10.18,10.08,10.16,57026,0
+DMB.US,D,20240123,000000,10.12,10.21,10.08,10.1,139081,0
+DMB.US,D,20240124,000000,10.1,10.14,10.08,10.1,111416,0
+DMB.US,D,20240125,000000,10.1,10.16,10.096,10.11,99806,0
+DMB.US,D,20240126,000000,10.09,10.1,10.06,10.08,123780,0
+DMB.US,D,20240129,000000,10.08,10.178,10.08,10.17,108390,0
+DMB.US,D,20240130,000000,10.17,10.191,10.16,10.18,91053,0
+DMB.US,D,20240131,000000,10.18,10.35,10.18,10.23,138278,0
+DMB.US,D,20240201,000000,10.27,10.37,10.27,10.36,140412,0
+DMB.US,D,20240202,000000,10.24,10.2901,10.235,10.26,95883,0
+DMB.US,D,20240205,000000,10.23,10.23,10.17,10.22,98948,0
+DMB.US,D,20240206,000000,10.18,10.27,10.18,10.27,73264,0
+DMB.US,D,20240207,000000,10.24,10.3193,10.24,10.3,106128,0
+DMB.US,D,20240208,000000,10.29,10.3,10.27,10.285,74264,0
+DMB.US,D,20240209,000000,10.26,10.32,10.255,10.32,86308,0
+DMB.US,D,20240212,000000,10.34,10.38,10.31,10.38,55262,0
+DMB.US,D,20240213,000000,10.3,10.31,10.27,10.29,34755,0
+DMB.US,D,20240214,000000,10.33,10.37,10.3,10.34,70862,0
+DMB.US,D,20240215,000000,10.34,10.42,10.34,10.42,21150,0
+DMB.US,D,20240216,000000,10.36,10.37,10.325,10.34,32132,0
+DMB.US,D,20240220,000000,10.33,10.37,10.32,10.36,47099,0
+DMB.US,D,20240221,000000,10.34,10.38,10.34,10.36,29466,0
+DMB.US,D,20240222,000000,10.4,10.4,10.36,10.37,43355,0
+DMB.US,D,20240223,000000,10.36,10.39,10.35,10.37,66792,0
+DMB.US,D,20240226,000000,10.37,10.38,10.26,10.28,66286,0
+DMB.US,D,20240227,000000,10.31,10.31,10.25,10.25,64188,0
+DMB.US,D,20240228,000000,10.28,10.29,10.25,10.28,50301,0
+DMB.US,D,20240229,000000,10.29,10.33,10.29,10.33,37432,0
+DMB.US,D,20240301,000000,10.3,10.35,10.27,10.335,70166,0
+DMB.US,D,20240304,000000,10.27,10.3419,10.27,10.29,114237,0
+DMB.US,D,20240305,000000,10.33,10.36,10.31,10.34,108527,0
+DMB.US,D,20240306,000000,10.31,10.36,10.31,10.34,58539,0
+DMB.US,D,20240307,000000,10.36,10.36,10.34,10.34,60272,0
+DMB.US,D,20240308,000000,10.34,10.36,10.335,10.36,80334,0
+DMB.US,D,20240311,000000,10.32,10.37,10.32,10.36,79407,0
+DMB.US,D,20240312,000000,10.38,10.38,10.32,10.35,92892,0
+DMB.US,D,20240313,000000,10.3,10.38,10.3,10.38,61558,0
+DMB.US,D,20240314,000000,10.36,10.375,10.23,10.26,134853,0
+DMB.US,D,20240315,000000,10.27,10.32,10.16,10.31,64025,0
+DMB.US,D,20240318,000000,10.28,10.36,10.28,10.35,59760,0
+DMB.US,D,20240319,000000,10.35,10.37,10.3205,10.35,29539,0
+DMB.US,D,20240320,000000,10.33,10.35,10.3102,10.34,31402,0
+DMB.US,D,20240321,000000,10.32,10.34,10.29,10.31,51322,0
+DMB.US,D,20240322,000000,10.32,10.34,10.3,10.31,39372,0
+DMB.US,D,20240325,000000,10.31,10.33,10.28,10.3,64673,0
+DMB.US,D,20240326,000000,10.32,10.33,10.3,10.31,18268,0
+DMB.US,D,20240327,000000,10.31,10.34,10.2901,10.32,13653,0
+DMB.US,D,20240328,000000,10.32,10.39,10.3,10.39,74121,0
+DMB.US,D,20240401,000000,10.33,10.33,10.26,10.26,59201,0
+DMB.US,D,20240402,000000,10.23,10.25,10.2,10.2,56659,0
+DMB.US,D,20240403,000000,10.13,10.17,10.13,10.14,32113,0
+DMB.US,D,20240404,000000,10.15,10.19,10.13,10.189,106712,0
+DMB.US,D,20240405,000000,10.15,10.1998,10.15,10.16,79845,0
+DMB.US,D,20240408,000000,10.15,10.24,10.15,10.21,56526,0
+DMB.US,D,20240409,000000,10.19,10.25,10.19,10.22,17481,0
+DMB.US,D,20240410,000000,10.13,10.15,10.08,10.11,27210,0
+DMB.US,D,20240411,000000,10.15,10.15,10.09,10.15,150758,0
+DMB.US,D,20240412,000000,10.11,10.16,10.11,10.13,38197,0
+DMB.US,D,20240415,000000,10.09,10.11,10.07,10.08,64934,0
+DMB.US,D,20240416,000000,9.99,10.06,9.99,10.02,59775,0
+DMB.US,D,20240417,000000,10.02,10.02,9.98,10.01,60198,0
+DMB.US,D,20240418,000000,9.99,10.019,9.97,9.99,68752,0
+DMB.US,D,20240419,000000,10,10.0199,9.97,10.01,35510,0
+DMB.US,D,20240422,000000,9.96,10,9.95,9.99,59963,0
+DMB.US,D,20240423,000000,9.96,10.065,9.96,10.045,57346,0
+DMB.US,D,20240424,000000,10.01,10.04,10,10.03,43190,0
+DMB.US,D,20240425,000000,9.97,10.01,9.97,10,67811,0
+DMB.US,D,20240426,000000,9.97,10,9.97,9.99,26362,0
+DMB.US,D,20240429,000000,10,10.01,9.99,10,44643,0
+DMB.US,D,20240430,000000,9.93,9.99,9.93,9.99,46338,0
+DMB.US,D,20240501,000000,9.97,10.0564,9.96,10.02,103405,0
+DMB.US,D,20240502,000000,9.98,10.07,9.98,10.06,108112,0
+DMB.US,D,20240503,000000,10.1,10.16,10.1,10.14,56421,0
+DMB.US,D,20240506,000000,10.13,10.19,10.13,10.18,66379,0
+DMB.US,D,20240507,000000,10.2,10.25,10.2,10.24,129878,0
+DMB.US,D,20240508,000000,10.25,10.26,10.2399,10.26,41286,0
+DMB.US,D,20240509,000000,10.27,10.29,10.27,10.29,50352,0
+DMB.US,D,20240510,000000,10.27,10.3,10.27,10.27,69286,0
+DMB.US,D,20240513,000000,10.28,10.28,10.21,10.22,42066,0
+DMB.US,D,20240514,000000,10.25,10.25,10.23,10.24,61824,0
+DMB.US,D,20240515,000000,10.27,10.3,10.26,10.29,75811,0
+DMB.US,D,20240516,000000,10.26,10.28,10.25,10.27,22349,0
+DMB.US,D,20240517,000000,10.28,10.29,10.26,10.275,44992,0
+DMB.US,D,20240520,000000,10.26,10.29,10.2501,10.28,64578,0
+DMB.US,D,20240521,000000,10.28,10.315,10.27,10.285,320253,0
+DMB.US,D,20240522,000000,10.25,10.3,10.2201,10.225,47081,0
+DMB.US,D,20240523,000000,10.21,10.26,10.16,10.19,53277,0
+DMB.US,D,20240524,000000,10.2,10.2,10.15,10.179,63122,0
+DMB.US,D,20240528,000000,10.17,10.25,10.15,10.1503,59066,0
+DMB.US,D,20240529,000000,10.13,10.19,10.06,10.06,55487,0
+DMB.US,D,20240530,000000,10.1,10.13,10.08,10.11,104868,0
+DMB.US,D,20240531,000000,10.13,10.18,10.1086,10.12,70425,0
+DMB.US,D,20240603,000000,10.16,10.24,10.16,10.17,98210,0
+DMB.US,D,20240604,000000,10.2,10.26,10.2,10.24,28137,0
+DMB.US,D,20240605,000000,10.25,10.34,10.25,10.31,127683,0
+DMB.US,D,20240606,000000,10.3,10.38,10.3,10.355,145575,0
+DMB.US,D,20240607,000000,10.32,10.36,10.32,10.34,158557,0
+DMB.US,D,20240610,000000,10.34,10.35,10.335,10.35,72174,0
+DMB.US,D,20240611,000000,10.35,10.39,10.35,10.38,93506,0
+DMB.US,D,20240612,000000,10.41,10.485,10.405,10.41,140922,0
+DMB.US,D,20240613,000000,10.46,10.5,10.44,10.47,124384,0
+DMB.US,D,20240614,000000,10.47,10.5,10.47,10.5,88026,0
+DMB.US,D,20240617,000000,10.46,10.53,10.46,10.52,68149,0
+DMB.US,D,20240618,000000,10.55,10.58,10.52,10.53,99700,0
+DMB.US,D,20240620,000000,10.5,10.56,10.5,10.54,136161,0
+DMB.US,D,20240621,000000,10.55,10.57,10.52,10.52,100417,0
+DMB.US,D,20240624,000000,10.54,10.54,10.46,10.48,37732,0
+DMB.US,D,20240625,000000,10.52,10.6,10.4861,10.59,89574,0
+DMB.US,D,20240626,000000,10.56,10.59,10.55,10.57,76437,0
+DMB.US,D,20240627,000000,10.6,10.6,10.53,10.53,58802,0
+DMB.US,D,20240628,000000,10.56,10.6,10.5545,10.58,64261,0
+DMB.US,D,20240701,000000,10.58,10.59,10.51,10.52,70343,0
+DMB.US,D,20240702,000000,10.53,10.6,10.49,10.515,52062,0
+DMB.US,D,20240703,000000,10.51,10.59,10.51,10.585,54238,0
+DMB.US,D,20240705,000000,10.6,10.63,10.5993,10.629,26968,0
+DMB.US,D,20240708,000000,10.63,10.66,10.57,10.585,73287,0
+DMB.US,D,20240709,000000,10.6,10.64,10.6,10.62,34750,0
+DMB.US,D,20240710,000000,10.64,10.68,10.6149,10.635,34855,0
+DMB.US,D,20240711,000000,10.64,10.8,10.62,10.8,59944,0
+DMB.US,D,20240712,000000,10.8,10.87,10.785,10.8,62229,0
+DMB.US,D,20240715,000000,10.82,10.83,10.78,10.8,27590,0
+DMB.US,D,20240716,000000,10.81,10.81,10.76,10.76,55434,0
+DMB.US,D,20240717,000000,10.72,10.7399,10.68,10.69,40998,0
+DMB.US,D,20240718,000000,10.65,10.68,10.59,10.64,57522,0
+DMB.US,D,20240719,000000,10.61,10.62,10.57,10.61,43373,0
+DMB.US,D,20240722,000000,10.63,10.65,10.61,10.65,61421,0
+DMB.US,D,20240723,000000,10.68,10.7,10.635,10.7,47354,0
+DMB.US,D,20240724,000000,10.7,10.7048,10.62,10.65,28169,0
+DMB.US,D,20240725,000000,10.66,10.6699,10.62,10.65,31254,0
+DMB.US,D,20240726,000000,10.64,10.68,10.63,10.65,44962,0
+DMB.US,D,20240729,000000,10.65,10.68,10.65,10.67,30180,0
+DMB.US,D,20240730,000000,10.7,10.7291,10.66,10.7,60414,0
+DMB.US,D,20240731,000000,10.72,10.75,10.69,10.74,60266,0
+DMB.US,D,20240801,000000,10.75,10.86,10.75,10.8,83322,0
+DMB.US,D,20240802,000000,10.84,10.8999,10.79,10.85,40812,0
+DMB.US,D,20240805,000000,10.82,10.8699,10.74,10.74,101227,0
+DMB.US,D,20240806,000000,10.77,10.84,10.74,10.82,51713,0
+DMB.US,D,20240807,000000,10.85,10.91,10.83,10.83,86126,0
+DMB.US,D,20240808,000000,10.8,10.802,10.76,10.78,54155,0
+DMB.US,D,20240809,000000,10.81,10.8699,10.76,10.81,36051,0
+DMB.US,D,20240812,000000,10.77,10.85,10.77,10.825,30316,0
+DMB.US,D,20240813,000000,10.84,11,10.8366,10.935,90396,0
+DMB.US,D,20240814,000000,10.92,10.965,10.9,10.93,43981,0
+DMB.US,D,20240815,000000,10.88,10.8823,10.855,10.855,24502,0
+DMB.US,D,20240816,000000,10.88,10.88,10.83,10.83,18563,0
+DMB.US,D,20240819,000000,10.76,10.81,10.76,10.775,115482,0
+DMB.US,D,20240820,000000,10.77,10.83,10.76,10.805,64019,0
+DMB.US,D,20240821,000000,10.79,10.805,10.7701,10.8,26380,0
+DMB.US,D,20240822,000000,10.81,10.81,10.76,10.7895,121614,0
+DMB.US,D,20240823,000000,10.81,10.87,10.79,10.86,67667,0
+DMB.US,D,20240826,000000,10.83,10.89,10.83,10.87,109634,0
+DMB.US,D,20240827,000000,10.83,10.85,10.79,10.84,72388,0
+DMB.US,D,20240828,000000,10.82,10.83,10.78,10.825,88942,0
+DMB.US,D,20240829,000000,10.81,10.813,10.78,10.8,123521,0
+DMB.US,D,20240830,000000,10.84,10.84,10.8088,10.84,44298,0
+DMB.US,D,20240903,000000,10.86,10.9099,10.8348,10.88,127804,0
+DMB.US,D,20240904,000000,10.86,10.93,10.851,10.88,68859,0
+DMB.US,D,20240905,000000,10.9,10.95,10.9,10.92,53322,0
+DMB.US,D,20240906,000000,10.93,10.98,10.93,10.96,47595,0
+DMB.US,D,20240909,000000,10.98,10.98,10.9568,10.98,46614,0
+DMB.US,D,20240910,000000,10.98,11.07,10.97,11.05,29122,0
+DMB.US,D,20240911,000000,11.08,11.14,11.0201,11.14,50463,0
+DMB.US,D,20240912,000000,11.18,11.22,11.145,11.21,44663,0
+DMB.US,D,20240913,000000,11.24,11.27,11.22,11.22,80233,0
+DMB.US,D,20240916,000000,11.25,11.275,11.23,11.24,32729,0
+DMB.US,D,20240917,000000,11.26,11.26,11.2,11.2,41145,0
+DMB.US,D,20240918,000000,11.23,11.2353,11.1204,11.17,61142,0
+DMB.US,D,20240919,000000,11.17,11.18,11.15,11.17,22984,0
+DMB.US,D,20240920,000000,11.12,11.17,11.12,11.15,233152,0
+DMB.US,D,20240923,000000,11.19,11.19,11.1,11.105,26136,0
+DMB.US,D,20240924,000000,11.13,11.15,11.0501,11.12,32819,0
+DMB.US,D,20240925,000000,11.15,11.15,11.09,11.11,53006,0
+DMB.US,D,20240926,000000,11.16,11.1899,11.09,11.0901,78711,0
+DMB.US,D,20240927,000000,11.1,11.12,11.1,11.118,48476,0
+DMB.US,D,20240930,000000,11.14,11.1766,11.125,11.16,76114,0
+DMB.US,D,20241001,000000,11.25,11.26,11.17,11.25,63130,0
+DMB.US,D,20241002,000000,11.15,11.24,11.15,11.21,150702,0
+DMB.US,D,20241003,000000,11.17,11.19,11.16,11.16,77783,0
+DMB.US,D,20241004,000000,11.15,11.15,11.09,11.09,39192,0
+DMB.US,D,20241007,000000,11.11,11.11,11.06,11.08,79365,0
+DMB.US,D,20241008,000000,11.06,11.1324,11.06,11.095,137953,0
+DMB.US,D,20241009,000000,11.12,11.12,11.05,11.06,59545,0
+DMB.US,D,20241010,000000,11.09,11.11,11.04,11.04,58263,0
+DMB.US,D,20241011,000000,11.03,11.075,11.03,11.07,41875,0
+DMB.US,D,20241014,000000,11.07,11.07,10.98,10.98,43565,0
+DMB.US,D,20241015,000000,11.03,11.0599,10.98,10.98,71930,0
+DMB.US,D,20241016,000000,10.96,11.0591,10.96,11.05,34360,0
+DMB.US,D,20241017,000000,11.03,11.06,10.98,11.02,51557,0
+DMB.US,D,20241018,000000,11.02,11.0201,11.01,11.0101,27969,0
+DMB.US,D,20241021,000000,10.96,11.015,10.94,10.94,60057,0
+DMB.US,D,20241022,000000,10.97,10.97,10.88,10.89,35555,0
+DMB.US,D,20241023,000000,10.86,10.8601,10.74,10.74,85246,0
+DMB.US,D,20241024,000000,10.78,10.78,10.66,10.7,80460,0
+DMB.US,D,20241025,000000,10.68,10.74,10.6753,10.68,53224,0
+DMB.US,D,20241028,000000,10.72,10.7788,10.69,10.69,36200,0
+DMB.US,D,20241029,000000,10.67,10.67,10.63,10.63,51362,0
+DMB.US,D,20241030,000000,10.65,10.69,10.65,10.67,40789,0
+DMB.US,D,20241031,000000,10.67,10.76,10.67,10.73,43352,0
+DMB.US,D,20241101,000000,10.79,10.8,10.66,10.67,52451,0
+DMB.US,D,20241104,000000,10.7,10.765,10.68,10.68,43784,0
+DMB.US,D,20241105,000000,10.71,10.75,10.71,10.74,25025,0
+DMB.US,D,20241106,000000,10.7,10.7,10.5742,10.62,47031,0
+DMB.US,D,20241107,000000,10.63,10.7,10.6138,10.66,43438,0
+DMB.US,D,20241108,000000,10.69,10.83,10.69,10.79,36501,0
+DMB.US,D,20241111,000000,10.79,10.8054,10.77,10.77,36352,0
+DMB.US,D,20241112,000000,10.7956,10.7956,10.69,10.72,67729,0
+DMB.US,D,20241113,000000,10.84,10.84,10.67,10.68,49777,0
+DMB.US,D,20241114,000000,10.725,10.78,10.71,10.77,136509,0
+DMB.US,D,20241115,000000,10.715,10.76,10.7,10.72,39156,0
+DMB.US,D,20241118,000000,10.74,10.74,10.69,10.715,84034,0
+DMB.US,D,20241119,000000,10.7,10.73,10.68,10.7,58639,0
+DMB.US,D,20241120,000000,10.65,10.6647,10.63,10.64,40673,0
+DMB.US,D,20241121,000000,10.6774,10.8785,10.6472,10.82,315856,0
+DMB.US,D,20241122,000000,10.815,10.86,10.772,10.8,96448,0
+DMB.US,D,20241125,000000,10.832,10.98,10.81,10.81,115586,0
+DMB.US,D,20241126,000000,10.7801,10.86,10.7801,10.81,62101,0
+DMB.US,D,20241127,000000,10.86,10.96,10.78,10.93,61872,0
+DMB.US,D,20241129,000000,11,11.04,11,11.03,48314,0
+DMB.US,D,20241202,000000,11.03,11.05,11.005,11.02,52888,0
+DMB.US,D,20241203,000000,11.05,11.07,11,11.05,89735,0
+DMB.US,D,20241204,000000,11.05,11.07,11.02,11.05,44896,0
+DMB.US,D,20241205,000000,11.05,11.05,10.92,11.01,65074,0
+DMB.US,D,20241206,000000,11.05,11.05,10.96,11.02,41334,0
+DMB.US,D,20241209,000000,11.015,11.03,10.89,10.95,65212,0
+DMB.US,D,20241210,000000,10.93,10.97,10.92,10.94,58934,0
+DMB.US,D,20241211,000000,10.9804,10.99,10.95,10.97,51435,0
+DMB.US,D,20241212,000000,10.9638,10.97,10.8009,10.85,76817,0
+DMB.US,D,20241213,000000,10.85,10.8784,10.71,10.74,47463,0
+DMB.US,D,20241216,000000,10.77,10.77,10.67,10.71,65054,0
+DMB.US,D,20241217,000000,10.715,10.74,10.54,10.61,105423,0
+DMB.US,D,20241218,000000,10.581,10.62,10.39,10.39,86946,0
+DMB.US,D,20241219,000000,10.42,10.42,10.235,10.28,143785,0
+DMB.US,D,20241220,000000,10.2601,10.35,10.2601,10.34,190330,0
+DMB.US,D,20241223,000000,10.34,10.35,10.27,10.28,59379,0
+DMB.US,D,20241224,000000,10.265,10.32,10.24,10.31,88070,0
+DMB.US,D,20241226,000000,10.3188,10.38,10.28,10.32,77286,0
+DMB.US,D,20241227,000000,10.31,10.329,10.17,10.27,154322,0
+DMB.US,D,20241230,000000,10.26,10.35,10.22,10.31,148211,0
+DMB.US,D,20241231,000000,10.32,10.39,10.31,10.35,80785,0
+DMB.US,D,20250102,000000,10.3534,10.44,10.34,10.44,53989,0
+DMB.US,D,20250103,000000,10.41,10.5,10.37,10.455,71936,0
+DMB.US,D,20250106,000000,10.35,10.49,10.35,10.41,84841,0
+DMB.US,D,20250107,000000,10.42,10.44,10.36,10.4,75588,0
+DMB.US,D,20250108,000000,10.38,10.47,10.38,10.4,57773,0
+DMB.US,D,20250110,000000,10.4157,10.45,10.32,10.34,101048,0
+DMB.US,D,20250113,000000,10.24,10.31,10.19,10.27,110654,0
+DMB.US,D,20250114,000000,10.24,10.28,10.23,10.28,36273,0
+DMB.US,D,20250115,000000,10.3565,10.46,10.3494,10.45,96466,0
+DMB.US,D,20250116,000000,10.39,10.45,10.37,10.44,56713,0
+DMB.US,D,20250117,000000,10.45,10.48,10.43,10.44,35454,0
+DMB.US,D,20250121,000000,10.44,10.52,10.39,10.39,89924,0
+DMB.US,D,20250122,000000,10.41,10.42,10.34,10.41,73987,0
+DMB.US,D,20250123,000000,10.375,10.39,10.32,10.38,88053,0
+DMB.US,D,20250124,000000,10.32,10.4,10.32,10.38,46527,0
+DMB.US,D,20250127,000000,10.425,10.45,10.38,10.4,156157,0
+DMB.US,D,20250128,000000,10.39,10.51,10.34,10.42,99493,0
+DMB.US,D,20250129,000000,10.45,10.45,10.3701,10.41,60256,0
+DMB.US,D,20250130,000000,10.42,10.46,10.41,10.46,48399,0
+DMB.US,D,20250131,000000,10.475,10.49,10.42,10.44,46853,0
+DMB.US,D,20250203,000000,10.4337,10.49,10.42,10.48,59454,0
+DMB.US,D,20250204,000000,10.46,10.52,10.4594,10.5,30522,0
+DMB.US,D,20250205,000000,10.5736,10.66,10.52,10.64,87533,0
+DMB.US,D,20250206,000000,10.66,10.75,10.64,10.7,56953,0
+DMB.US,D,20250207,000000,10.7,10.73,10.65,10.7,59857,0
+DMB.US,D,20250210,000000,10.74,10.75,10.67,10.69,36545,0
+DMB.US,D,20250211,000000,10.68,10.72,10.65,10.7,30227,0
+DMB.US,D,20250212,000000,10.45,10.6004,10.39,10.54,49564,0
+DMB.US,D,20250213,000000,10.56,10.58,10.49,10.55,66750,0
+DMB.US,D,20250214,000000,10.63,10.67,10.57,10.67,68335,0
+DMB.US,D,20250218,000000,10.68,10.7,10.64,10.67,90123,0
+DMB.US,D,20250219,000000,10.65,10.72,10.6,10.71,73646,0
+DMB.US,D,20250220,000000,10.74,10.76,10.7,10.7,29442,0
+DMB.US,D,20250221,000000,10.75,10.78,10.72,10.78,27095,0
+DMB.US,D,20250224,000000,10.7546,10.78,10.7,10.73,65343,0
+DMB.US,D,20250225,000000,10.8,10.86,10.8,10.84,42175,0
+DMB.US,D,20250226,000000,10.89,10.89,10.79,10.81,39672,0
+DMB.US,D,20250227,000000,10.84,10.84,10.7828,10.79,42069,0
+DMB.US,D,20250228,000000,10.82,10.85,10.81,10.85,17997,0
+DMB.US,D,20250303,000000,10.86,10.88,10.81,10.84,35703,0
+DMB.US,D,20250304,000000,10.85,10.8566,10.69,10.69,50744,0
+DMB.US,D,20250305,000000,10.77,10.79,10.7,10.74,27541,0
+DMB.US,D,20250306,000000,10.74,10.74,10.67,10.7101,40084,0
+DMB.US,D,20250307,000000,10.71,10.72,10.67,10.7,52218,0
+DMB.US,D,20250310,000000,10.7,10.7246,10.65,10.65,40070,0
+DMB.US,D,20250311,000000,10.665,10.69,10.6,10.63,50479,0
+DMB.US,D,20250312,000000,10.63,10.65,10.59,10.63,43905,0
+DMB.US,D,20250313,000000,10.605,10.63,10.5476,10.62,33256,0
+DMB.US,D,20250314,000000,10.63,10.64,10.6,10.64,41121,0
+DMB.US,D,20250317,000000,10.7291,10.75,10.66,10.67,56498,0
+DMB.US,D,20250318,000000,10.68,10.74,10.64,10.68,50907,0
+DMB.US,D,20250319,000000,10.64,10.67,10.62,10.62,20918,0
+DMB.US,D,20250320,000000,10.6401,10.72,10.64,10.65,17236,0
+DMB.US,D,20250321,000000,10.71,10.75,10.665,10.72,49128,0
+DMB.US,D,20250324,000000,10.8,10.8799,10.78,10.84,127089,0
+DMB.US,D,20250325,000000,10.79,10.81,10.62,10.65,100917,0
+DMB.US,D,20250326,000000,10.64,10.68,10.53,10.55,101436,0
+DMB.US,D,20250327,000000,10.535,10.588716,10.51,10.52,25064,0
+DMB.US,D,20250328,000000,10.54,10.55,10.4901,10.51,17631,0
+DMB.US,D,20250331,000000,10.55,10.61,10.53,10.57,13552,0
+DMB.US,D,20250401,000000,10.6,10.7,10.59,10.67,27405,0
+DMB.US,D,20250402,000000,10.65,10.75,10.63,10.67,30836,0
+DMB.US,D,20250403,000000,10.5541,10.74,10.5541,10.68,48987,0
+DMB.US,D,20250404,000000,10.74,10.75,10.57,10.57,34694,0
+DMB.US,D,20250407,000000,10.53,10.55,10.14,10.26,83396,0
+DMB.US,D,20250408,000000,10.26,10.43,10.08,10.08,64455,0
+DMB.US,D,20250409,000000,10.18,10.18,9.815,10.02,63591,0
+DMB.US,D,20250410,000000,10.0105,10.0105,9.58,9.65,139200,0
+DMB.US,D,20250411,000000,9.74,9.76,9.62,9.66,83850,0
+DMB.US,D,20250414,000000,9.74,9.86,9.73,9.8,61347,0
+DMB.US,D,20250415,000000,9.91,9.97,9.83,9.9,127305,0
+DMB.US,D,20250416,000000,9.88,9.9297,9.86,9.87,98108,0
+DMB.US,D,20250417,000000,9.88,9.98,9.87,9.91,45028,0
+DMB.US,D,20250421,000000,9.91,9.91,9.81,9.81,115416,0
+DMB.US,D,20250422,000000,9.84,9.93,9.83,9.88,83097,0
+DMB.US,D,20250423,000000,9.9592,10.0416,9.92,9.96,105282,0
+DMB.US,D,20250424,000000,10.05,10.15,10,10.05,82655,0
+DMB.US,D,20250425,000000,10.14,10.15,10.06,10.07,67202,0
+DMB.US,D,20250428,000000,10.07,10.0813,10,10.08,84267,0
+DMB.US,D,20250429,000000,10.09,10.14,10.04,10.13,89863,0
+DMB.US,D,20250430,000000,10.13,10.23,10.05,10.13,141485,0
+DMB.US,D,20250501,000000,10.21,10.22,10.15,10.206,66641,0
+DMB.US,D,20250502,000000,10.2,10.2,10.12,10.15,52471,0
+DMB.US,D,20250505,000000,10.1,10.14,10.06,10.1,55174,0
+DMB.US,D,20250506,000000,10.125,10.245,10.08,10.19,84434,0
+DMB.US,D,20250507,000000,10.2,10.4,10.175,10.23,101573,0
+DMB.US,D,20250508,000000,10.21,10.38,10.21,10.27,44253,0
+DMB.US,D,20250509,000000,10.33,10.39,10.27,10.32,39607,0
+DMB.US,D,20250512,000000,10.375,10.4,10.2,10.25,31918,0
+DMB.US,D,20250513,000000,10.3262,10.3262,10.25,10.27,31375,0
+DMB.US,D,20250514,000000,10.2626,10.32,10.24,10.26,46427,0
+DMB.US,D,20250515,000000,10.35,10.35,10.26,10.27,56305,0
+DMB.US,D,20250516,000000,10.36,10.38,10.26,10.26,38413,0
+DMB.US,D,20250519,000000,10.2,10.21,10.15,10.17,65405,0
+DMB.US,D,20250520,000000,10.1924,10.1924,10.15,10.15,15874,0
+DMB.US,D,20250521,000000,10.15,10.16,9.99,10.03,96819,0
+DMB.US,D,20250522,000000,10.05,10.09,9.97,10.08,42799,0
+DMB.US,D,20250523,000000,10.085,10.11,9.99,10.01,34368,0
+DMB.US,D,20250527,000000,10.06,10.12,10,10.06,89611,0
+DMB.US,D,20250528,000000,10.1,10.1,10,10.04,142717,0
+DMB.US,D,20250529,000000,10.04,10.08,10.02,10.05,99189,0
+DMB.US,D,20250530,000000,10.0417,10.06,10,10.04,69267,0
+DMB.US,D,20250602,000000,10.0475,10.07,9.96,10,71195,0
+DMB.US,D,20250603,000000,10.0258,10.0258,9.96,9.96,58360,0
+DMB.US,D,20250604,000000,9.9601,10,9.95,9.96,59036,0
+DMB.US,D,20250605,000000,10,10.03,9.96,9.97,70137,0
+DMB.US,D,20250606,000000,9.985,10,9.96,9.98,63806,0
+DMB.US,D,20250609,000000,9.995,10.03,9.95,9.97,36955,0
+DMB.US,D,20250610,000000,10,10.07,9.96,10.06,110218,0
+DMB.US,D,20250611,000000,10.1,10.1,10,10.08,88913,0
+DMB.US,D,20250612,000000,10.11,10.14,10.06,10.06,127246,0
+DMB.US,D,20250613,000000,10.05,10.075,10.01,10.04,57800,0
+DMB.US,D,20250616,000000,10.07,10.07,10.02,10.06,48910,0
+DMB.US,D,20250617,000000,10.0566,10.0566,9.98,10,107896,0
+DMB.US,D,20250618,000000,9.9956,10.03,9.97,9.97,79167,0
+DMB.US,D,20250620,000000,9.99,10.1,9.97,10.05,47061,0
+DMB.US,D,20250623,000000,10.07,10.1,10.01,10.1,27594,0
+DMB.US,D,20250624,000000,10.1,10.11,10.05,10.07,28481,0
+DMB.US,D,20250625,000000,10.05,10.1,10.05,10.08,41964,0
+DMB.US,D,20250626,000000,10.0381,10.1,10.0381,10.07,33776,0
+DMB.US,D,20250627,000000,10.11,10.12,10.05,10.11,74735,0
+DMB.US,D,20250630,000000,10.15,10.22,10.098,10.22,80176,0
+DMB.US,D,20250701,000000,10.2128,10.27,10.17,10.26,49766,0
+DMB.US,D,20250702,000000,10.25,10.28,10.17,10.27,109587,0
+DMB.US,D,20250703,000000,10.3,10.3,10.25,10.27,30889,0
+DMB.US,D,20250707,000000,10.29,10.29,10.195,10.21,71552,0
+DMB.US,D,20250708,000000,10.2086,10.24,10.19,10.21,37620,0
+DMB.US,D,20250709,000000,10.1946,10.24,10.1731,10.19,34319,0
+DMB.US,D,20250710,000000,10.19,10.24,10.13,10.19,77552,0
+DMB.US,D,20250711,000000,10.13,10.1415,10.066,10.11,56669,0
+DMB.US,D,20250714,000000,10.12,10.14,10.09,10.12,103726,0
+DMB.US,D,20250715,000000,10.11,10.13,10.09,10.11,142263,0
+DMB.US,D,20250716,000000,10.115,10.12,10.05,10.1,164819,0
+DMB.US,D,20250717,000000,10.04,10.07,9.97,10.01,77249,0
+DMB.US,D,20250718,000000,10.01,10.05,9.95,10.01,91332,0
+DMB.US,D,20250721,000000,10.06,10.0775,9.95,9.95,54701,0
+DMB.US,D,20250722,000000,9.97,9.98,9.9,9.97,61544,0
+DMB.US,D,20250723,000000,9.93,9.96,9.85,9.89,112038,0
+DMB.US,D,20250724,000000,9.8995,9.91,9.87,9.87,35089,0
+DMB.US,D,20250725,000000,9.95,9.99,9.9,9.92,41718,0
+DMB.US,D,20250728,000000,9.92,9.95,9.89,9.9,26199,0
+DMB.US,D,20250729,000000,9.93,10,9.9067,9.97,59468,0
+DMB.US,D,20250730,000000,9.9561,9.97,9.91,9.91,47410,0
+DMB.US,D,20250731,000000,9.95,10,9.95,9.98,55471,0
+DMB.US,D,20250801,000000,9.9999,10.04,9.98,10.01,63133,0
+DMB.US,D,20250804,000000,10.069,10.069,10.02,10.02,50156,0
+DMB.US,D,20250805,000000,10.0455,10.1,10.03,10.07,49911,0
+DMB.US,D,20250806,000000,10.0752,10.17,10.0752,10.12,46771,0
+DMB.US,D,20250807,000000,10.15,10.16,10.09,10.13,25605,0
+DMB.US,D,20250808,000000,10.1316,10.15,10.07,10.09,51149,0
+DMB.US,D,20250811,000000,10.14,10.14,10.04,10.1,69752,0
+DMB.US,D,20250812,000000,10.1,10.12,10.06,10.1,81647,0
+DMB.US,D,20250813,000000,10.1287,10.13,10.1,10.12,55565,0
+DMB.US,D,20250814,000000,10.11,10.13,10.0547,10.06,99272,0
+DMB.US,D,20250815,000000,10.095,10.12,10.06,10.08,50593,0
+DMB.US,D,20250818,000000,10.08,10.08,10.03,10.05,49081,0
+DMB.US,D,20250819,000000,10.0316,10.04,9.96,9.97,95939,0
+DMB.US,D,20250820,000000,10,10,9.93,9.96,75949,0
+DMB.US,D,20250821,000000,9.92,9.9508,9.89,9.9,129407,0
+DMB.US,D,20250822,000000,9.93,10,9.9157,10,61178,0
+DMB.US,D,20250825,000000,10,10.02,9.98,10.02,65863,0
+DMB.US,D,20250826,000000,9.9903,10.02,9.96,9.97,95155,0
+DMB.US,D,20250827,000000,9.98,10.01,9.97,10,77749,0
+DMB.US,D,20250828,000000,10.01,10.02,9.97,9.97,104883,0
+DMB.US,D,20250829,000000,9.997,10.02,9.97,10.02,144623,0
+DMB.US,D,20250902,000000,9.99,10.02,9.97,10,77817,0
+DMB.US,D,20250903,000000,10.03,10.07,9.99,10.03,160480,0
+DMB.US,D,20250904,000000,10.0661,10.07,10.02,10.07,84905,0
+DMB.US,D,20250905,000000,10.1,10.22,10.1,10.22,101607,0
+DMB.US,D,20250908,000000,10.26,10.37,10.235,10.37,89425,0
+DMB.US,D,20250909,000000,10.4,10.4072,10.3484,10.38,94848,0
+DMB.US,D,20250910,000000,10.447,10.47,10.41,10.47,70052,0
+DMB.US,D,20250911,000000,10.539,10.56,10.51,10.54,68472,0
+DMB.US,D,20250912,000000,10.575,10.58,10.514,10.54,49770,0
+DMB.US,D,20250915,000000,10.64,10.66,10.55,10.6,38965,0
+DMB.US,D,20250916,000000,10.6,10.66,10.6,10.63,41207,0
+DMB.US,D,20250917,000000,10.665,10.67,10.6,10.63,53406,0
+DMB.US,D,20250918,000000,10.615,10.64,10.5879,10.63,42634,0
+DMB.US,D,20250919,000000,10.63,10.63,10.58,10.59,38349,0
+DMB.US,D,20250922,000000,10.575,10.635,10.56,10.61,40230,0
+DMB.US,D,20250923,000000,10.65,10.66,10.5857,10.64,51063,0
+DMB.US,D,20250924,000000,10.61,10.63,10.53,10.55,31805,0
+DMB.US,D,20250925,000000,10.55,10.57,10.52,10.56,29749,0
+DMB.US,D,20250926,000000,10.56,10.62,10.549,10.59,19914,0
+DMB.US,D,20250929,000000,10.63,10.66,10.5701,10.62,22533,0
+DMB.US,D,20250930,000000,10.64,10.7,10.58,10.7,29619,0
+DMB.US,D,20251001,000000,10.7,10.7,10.65,10.66,50782,0
+DMB.US,D,20251002,000000,10.66,10.69,10.5637,10.58,69725,0
+DMB.US,D,20251003,000000,10.63,10.65,10.55,10.62,36347,0
+DMB.US,D,20251006,000000,10.58,10.6,10.56,10.58,28606,0
+DMB.US,D,20251007,000000,10.584,10.61,10.58,10.58,51168,0
+DMB.US,D,20251008,000000,10.61,10.6503,10.58,10.6,63322,0
+DMB.US,D,20251009,000000,10.615,10.63,10.53,10.61,29920,0
+DMB.US,D,20251010,000000,10.624,10.67,10.61,10.635,60803,0
+DMB.US,D,20251013,000000,10.66,10.67,10.63,10.65,42555,0
+DMB.US,D,20251014,000000,10.65,10.68,10.64,10.65,34292,0
+DMB.US,D,20251015,000000,10.66,10.7,10.66,10.69,74299,0
+DMB.US,D,20251016,000000,10.69,10.72,10.68,10.715,64579,0
+DMB.US,D,20251017,000000,10.71,10.71,10.61,10.62,50949,0
+DMB.US,D,20251020,000000,10.67,10.78,10.6682,10.78,71279,0
+DMB.US,D,20251021,000000,10.75,10.85,10.75,10.81,130753,0
+DMB.US,D,20251022,000000,10.82,10.86,10.77,10.81,81073,0
+DMB.US,D,20251023,000000,10.835,10.84,10.76,10.81,46911,0
+DMB.US,D,20251024,000000,10.84,10.88,10.79,10.81,34734,0
+DMB.US,D,20251027,000000,10.828,10.88,10.8,10.81,44010,0
+DMB.US,D,20251028,000000,10.85,10.86,10.8,10.84,74943,0
+DMB.US,D,20251029,000000,10.84,10.86,10.7784,10.8,110269,0
+DMB.US,D,20251030,000000,10.8218,10.84,10.76,10.79,55512,0
+DMB.US,D,20251031,000000,10.86,10.89,10.7231,10.8,187198,0
+DMB.US,D,20251103,000000,10.8,10.85,10.73,10.8,50567,0
+DMB.US,D,20251104,000000,10.74,10.83,10.72,10.81,40365,0
+DMB.US,D,20251105,000000,10.78,10.84,10.75,10.79,28902,0
+DMB.US,D,20251106,000000,10.825,10.825,10.75,10.76,29607,0
+DMB.US,D,20251107,000000,10.77,10.78,10.74,10.77,22661,0
+DMB.US,D,20251110,000000,10.8,10.8,10.73,10.8,31607,0
+DMB.US,D,20251111,000000,10.7807,10.845,10.7807,10.83,29698,0
+DMB.US,D,20251112,000000,10.81,10.98,10.81,10.98,45980,0
+DMB.US,D,20251113,000000,10.89,10.9,10.78,10.78,51842,0
+DMB.US,D,20251114,000000,10.8,10.85,10.7001,10.77,28320,0
+DMB.US,D,20251117,000000,10.81,10.83,10.7,10.76,55017,0
+DMB.US,D,20251118,000000,10.7894,10.7894,10.67,10.68,57714,0
+DMB.US,D,20251119,000000,10.65,10.6525,10.59,10.59,74622,0
+DMB.US,D,20251120,000000,10.6,10.63,10.51,10.56,108747,0
+DMB.US,D,20251121,000000,10.5,10.5868,10.5,10.52,73550,0
+DMB.US,D,20251124,000000,10.598,10.6,10.5,10.54,92108,0
+DMB.US,D,20251125,000000,10.5,10.61,10.5,10.54,54520,0
+DMB.US,D,20251126,000000,10.56,10.595,10.53,10.57,70812,0
+DMB.US,D,20251128,000000,10.55,10.605,10.55,10.56,56854,0
+DMB.US,D,20251201,000000,10.52,10.625,10.48,10.51,86736,0
+DMB.US,D,20251202,000000,10.53,10.53,10.44,10.47,107414,0
+DMB.US,D,20251203,000000,10.53,10.63,10.53,10.58,169088,0
+DMB.US,D,20251204,000000,10.58,10.71,10.56,10.7,112466,0
+DMB.US,D,20251205,000000,10.71,10.81,10.7,10.75,61176,0
+DMB.US,D,20251208,000000,10.73,10.77,10.68,10.69,40038,0
+DMB.US,D,20251209,000000,10.7446,10.77,10.69,10.72,25812,0
+DMB.US,D,20251210,000000,10.75,10.75,10.6638,10.72,40808,0
+DMB.US,D,20251211,000000,10.72,10.75,10.66,10.69,39173,0
+DMB.US,D,20251212,000000,10.68,10.69,10.59,10.64,100758,0
+DMB.US,D,20251215,000000,10.76,10.76,10.6301,10.66,59065,0
+DMB.US,D,20251216,000000,10.65,10.73,10.6,10.73,101466,0
+DMB.US,D,20251217,000000,10.7223,10.78,10.6475,10.74,222387,0
+DMB.US,D,20251218,000000,10.77,10.8,10.71,10.79,90786,0
+DMB.US,D,20251219,000000,10.83,10.83,10.78,10.79,38745,0
+DMB.US,D,20251222,000000,10.81,10.82,10.77,10.79,96472,0
+DMB.US,D,20251223,000000,10.77,10.82,10.77,10.82,271072,0
+DMB.US,D,20251224,000000,10.82,10.85,10.76,10.76,30918,0
+DMB.US,D,20251226,000000,10.77,10.81,10.7601,10.8,41237,0
+DMB.US,D,20251229,000000,10.7901,10.825,10.76,10.82,82399,0
+DMB.US,D,20251230,000000,10.84,10.94,10.8101,10.94,87167,0
+DMB.US,D,20251231,000000,10.9666,10.99,10.85,10.99,108387,0
+DMB.US,D,20260102,000000,11.02,11.02,10.895,10.92,61440,0
+DMB.US,D,20260105,000000,10.96,11.0199,10.9,10.92,66238,0
+DMB.US,D,20260106,000000,10.97,10.98,10.93,10.94,57422,0
+DMB.US,D,20260107,000000,10.98,11.06,10.98,11.01,55648,0
+DMB.US,D,20260108,000000,11.11,11.11,11.04,11.07,68149,0
+DMB.US,D,20260109,000000,11.02,11.15,11.02,11.12,37215,0
+DMB.US,D,20260112,000000,11.19,11.2,11.1207,11.2,71954,0
+DMB.US,D,20260113,000000,11.245,11.26,11.15,11.17,49590,0
+DMB.US,D,20260114,000000,11.24,11.2599,11.09,11.15,30837,0
+DMB.US,D,20260115,000000,11.15,11.1899,10.96,10.99,197204,0
+DMB.US,D,20260116,000000,11,11.04,11,11.01,82784,0
+DMB.US,D,20260120,000000,10.98,10.9899,10.9,10.94,92454,0
+DMB.US,D,20260121,000000,10.94,11.02,10.89,10.92,82144,0
+DMB.US,D,20260122,000000,10.95,11,10.89,10.91,45293,0
+DMB.US,D,20260123,000000,10.935,10.935,10.9,10.93,60677,0
+DMB.US,D,20260126,000000,10.9746,11,10.91,10.98,70825,0
+DMB.US,D,20260127,000000,10.9456,11.04,10.88,11.04,70012,0
+DMB.US,D,20260128,000000,11.0994,11.17,11.08,11.13,68408,0
+DMB.US,D,20260129,000000,11.15,11.22,11.09,11.13,65911,0
+DMB.US,D,20260130,000000,11.13,11.22,11.083,11.13,67585,0
+DMB.US,D,20260202,000000,11.14,11.14,11.0308,11.06,81417,0
+DMB.US,D,20260203,000000,11.1,11.11,11.06,11.06,34284,0
+DMB.US,D,20260204,000000,11.11,11.14,11.06,11.12,41204,0
+DMB.US,D,20260205,000000,11.12,11.2,11.11,11.15,40371,0
+DMB.US,D,20260206,000000,11.185,11.2,11.09,11.12,40847,0
+DMB.US,D,20260209,000000,11.12,11.17,11.1,11.15,95937,0
+DMB.US,D,20260210,000000,11.19,11.22,11.173,11.18,94941,0
+DMB.US,D,20260211,000000,11.17,11.18,11.14,11.16,47223,0
+DMB.US,D,20260212,000000,11.1759,11.2,11.1471,11.19,52970,0
+DMB.US,D,20260213,000000,11.214,11.2174,11.13,11.19,21019,0
+DMB.US,D,20260217,000000,11.2199,11.28,11.2,11.27,194728,0
+DMB.US,D,20260218,000000,11.19315,11.1999,11.17,11.18,35709,0
diff --git a/daily/us/nyse stocks/1/dnp.us.txt b/daily/us/nyse stocks/1/dnp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8578490386037880ef98dfca17746988e24be263
--- /dev/null
+++ b/daily/us/nyse stocks/1/dnp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNP.US,D,20050225,000000,4.91435,4.95167,4.90178,4.95167,504442.78699119,0
+DNP.US,D,20050228,000000,4.93507,4.96013,4.93507,4.94332,363257.03529685,0
+DNP.US,D,20050301,000000,4.9225,4.98488,4.91435,4.95167,501822.08033531,0
+DNP.US,D,20050302,000000,4.96866,4.97682,4.93958,4.96866,360632.16051905,0
+DNP.US,D,20050303,000000,4.94332,4.98488,4.94332,4.96013,377147.30158823,0
+DNP.US,D,20050304,000000,4.95619,4.98488,4.93075,4.93075,486493.81198226,0
+DNP.US,D,20050307,000000,4.95167,4.95167,4.86425,4.89353,713836.72778043,0
+DNP.US,D,20050308,000000,4.85993,4.90581,4.85993,4.89353,302480.60758155,0
+DNP.US,D,20050309,000000,4.88094,4.90581,4.83509,4.85993,448935.9074106,0
+DNP.US,D,20050310,000000,4.90178,4.93958,4.87269,4.93958,630083.52799275,0
+DNP.US,D,20050311,000000,4.92654,4.94774,4.90581,4.93507,396524.90038452,0
+DNP.US,D,20050314,000000,4.92654,4.93958,4.87269,4.88094,402741.65422506,0
+DNP.US,D,20050315,000000,4.85139,4.90178,4.80592,4.80964,488180.85932854,0
+DNP.US,D,20050316,000000,4.80964,4.85582,4.79746,4.80149,466656.67774452,0
+DNP.US,D,20050317,000000,4.79746,4.83872,4.76003,4.76397,381920.8432147,0
+DNP.US,D,20050318,000000,4.75523,4.76397,4.58853,4.61744,978511.42753621,0
+DNP.US,D,20050321,000000,4.53365,4.53365,4.27923,4.37915,2304730.7115545,0
+DNP.US,D,20050322,000000,4.36686,4.57953,4.36686,4.47118,1017280.171525,0
+DNP.US,D,20050323,000000,4.48787,4.5301,4.36686,4.39584,747829.84608182,0
+DNP.US,D,20050324,000000,4.3543,4.46273,4.3543,4.44191,598253.66496676,0
+DNP.US,D,20050328,000000,4.41302,4.57136,4.41302,4.47981,559013.92320121,0
+DNP.US,D,20050329,000000,4.55476,4.55476,4.40015,4.40429,491528.90325907,0
+DNP.US,D,20050330,000000,4.4085,4.43365,4.38779,4.41302,413763.21060645,0
+DNP.US,D,20050331,000000,4.46273,4.48375,4.43365,4.48375,431227.64144243,0
+DNP.US,D,20050401,000000,4.4967,4.5301,4.45467,4.46725,393898.98357626,0
+DNP.US,D,20050404,000000,4.46725,4.54248,4.46273,4.52569,370191.74813774,0
+DNP.US,D,20050405,000000,4.50477,4.60908,4.50063,4.59651,430750.39148284,0
+DNP.US,D,20050406,000000,4.67597,4.67597,4.56761,4.60908,526456.72290055,0
+DNP.US,D,20050407,000000,4.62596,4.67204,4.58422,4.63441,361820.07526565,0
+DNP.US,D,20050408,000000,4.60514,4.64256,4.5633,4.56761,360873.91159029,0
+DNP.US,D,20050411,000000,4.63019,4.70093,4.59651,4.63441,744702.7126129,0
+DNP.US,D,20050412,000000,4.65918,4.71809,4.61744,4.65534,466656.67774452,0
+DNP.US,D,20050413,000000,4.65534,4.65534,4.57136,4.57953,298172.85357942,0
+DNP.US,D,20050414,000000,4.57953,4.68029,4.5633,4.60082,360873.91159029,0
+DNP.US,D,20050415,000000,4.57953,4.59651,4.51724,4.57597,387430.05835967,0
+DNP.US,D,20050418,000000,4.57597,4.58422,4.47531,4.4967,564762.80535648,0
+DNP.US,D,20050419,000000,4.50477,4.59651,4.4967,4.59651,744955.92601941,0
+DNP.US,D,20050420,000000,4.59651,4.59651,4.51331,4.54248,465441.67020545,0
+DNP.US,D,20050421,000000,4.50477,4.55889,4.50477,4.54248,378811.42426395,0
+DNP.US,D,20050422,000000,4.52569,4.55476,4.4967,4.5301,803589.93906892,0
+DNP.US,D,20050425,000000,4.5301,4.62195,4.52569,4.60082,450358.27901508,0
+DNP.US,D,20050426,000000,4.59651,4.62596,4.57953,4.61744,295302.05960847,0
+DNP.US,D,20050427,000000,4.59198,4.60908,4.57136,4.57597,305114.86063368,0
+DNP.US,D,20050428,000000,4.57597,4.61744,4.56761,4.60082,356796.44632411,0
+DNP.US,D,20050429,000000,4.60082,4.63441,4.58853,4.63441,312285.07236293,0
+DNP.US,D,20050502,000000,4.63441,4.65918,4.60908,4.63855,305357.65373538,0
+DNP.US,D,20050503,000000,4.62596,4.65534,4.61744,4.65534,369719.70833054,0
+DNP.US,D,20050504,000000,4.67597,4.69295,4.64651,4.66359,306062.0663395,0
+DNP.US,D,20050505,000000,4.6846,4.70573,4.66771,4.69295,360146.57431563,0
+DNP.US,D,20050506,000000,4.70093,4.71809,4.66771,4.69709,292188.4725358,0
+DNP.US,D,20050509,000000,4.71358,4.73028,4.6846,4.69709,361348.03545844,0
+DNP.US,D,20050510,000000,4.73862,4.76397,4.68029,4.71809,531251.1051366,0
+DNP.US,D,20050511,000000,4.71809,4.77251,4.70573,4.73461,383120.22029657,0
+DNP.US,D,20050512,000000,4.73461,4.75523,4.70573,4.71809,304630.3164607,0
+DNP.US,D,20050513,000000,4.72653,4.76003,4.70093,4.72194,337168.76021275,0
+DNP.US,D,20050516,000000,4.72194,4.74708,4.70573,4.74708,206763.85585904,0
+DNP.US,D,20050517,000000,4.72194,4.74708,4.71358,4.72194,339326.80533574,0
+DNP.US,D,20050518,000000,4.71809,4.75139,4.70573,4.75139,306785.23549228,0
+DNP.US,D,20050519,000000,4.76397,4.76397,4.72653,4.73461,325222.92279607,0
+DNP.US,D,20050520,000000,4.73461,4.76397,4.72194,4.73862,358709.61428443,0
+DNP.US,D,20050523,000000,4.76397,4.77251,4.73461,4.76397,462812.62730574,0
+DNP.US,D,20050524,000000,4.77251,4.78036,4.74708,4.76781,363982.28851057,0
+DNP.US,D,20050525,000000,4.77251,4.78036,4.73028,4.75139,368289.00048223,0
+DNP.US,D,20050526,000000,4.75139,4.76781,4.6846,4.69295,437445.43731344,0
+DNP.US,D,20050527,000000,4.70093,4.75523,4.69295,4.75523,476701.85156665,0
+DNP.US,D,20050531,000000,4.73862,4.77251,4.71358,4.76397,330004.80066637,0
+DNP.US,D,20050601,000000,4.72653,4.77251,4.72653,4.74708,464005.75220474,0
+DNP.US,D,20050602,000000,4.75523,4.76003,4.72194,4.73028,330230.92128041,0
+DNP.US,D,20050603,000000,4.74708,4.76397,4.73862,4.76397,328802.29749305,0
+DNP.US,D,20050606,000000,4.74708,4.78036,4.74708,4.78036,313003.03136328,0
+DNP.US,D,20050607,000000,4.79746,4.79746,4.74708,4.74708,327605.00447215,0
+DNP.US,D,20050608,000000,4.76781,4.78036,4.75523,4.75523,304874.15159291,0
+DNP.US,D,20050609,000000,4.76397,4.78452,4.70093,4.78452,491763.36011696,0
+DNP.US,D,20050610,000000,4.80149,4.8224,4.76781,4.81819,496789.07311946,0
+DNP.US,D,20050613,000000,4.81398,4.92654,4.81398,4.87269,498701.19904929,0
+DNP.US,D,20050614,000000,4.86838,4.86838,4.79746,4.81819,506363.24916486,0
+DNP.US,D,20050615,000000,4.84745,4.84745,4.76397,4.78452,418538.83629388,0
+DNP.US,D,20050616,000000,4.77251,4.83872,4.76397,4.80964,375944.79841492,0
+DNP.US,D,20050617,000000,4.81398,4.87655,4.80964,4.87269,371155.62633127,0
+DNP.US,D,20050620,000000,4.84745,4.87655,4.8224,4.84745,431703.84937154,0
+DNP.US,D,20050621,000000,4.8847,4.8893,4.83075,4.85582,428597.55651223,0
+DNP.US,D,20050622,000000,4.85582,4.93075,4.85582,4.85993,380013.92743726,0
+DNP.US,D,20050623,000000,4.90581,4.92654,4.85139,4.85993,356796.44632411,0
+DNP.US,D,20050624,000000,4.85993,4.90178,4.85139,4.8893,254147.06582166,0
+DNP.US,D,20050627,000000,4.8893,4.91848,4.85139,4.85993,411124.78943242,0
+DNP.US,D,20050628,000000,4.84324,4.86838,4.80149,4.83509,384320.63940892,0
+DNP.US,D,20050629,000000,4.80149,4.84745,4.80149,4.81819,289802.22273781,0
+DNP.US,D,20050630,000000,4.82636,4.85582,4.80964,4.83075,391730.51814846,0
+DNP.US,D,20050701,000000,4.86425,4.86425,4.80592,4.84745,367324.08025823,0
+DNP.US,D,20050705,000000,4.86425,4.8847,4.83872,4.87655,304874.15159291,0
+DNP.US,D,20050706,000000,4.85582,4.90581,4.83872,4.84745,429781.30313692,0
+DNP.US,D,20050707,000000,4.85993,4.85993,4.80592,4.83075,389588.10348267,0
+DNP.US,D,20050708,000000,4.80964,4.86838,4.80149,4.86425,385036.51434833,0
+DNP.US,D,20050711,000000,4.90178,4.91848,4.86838,4.91848,510184.3749331,0
+DNP.US,D,20050712,000000,4.91848,4.93075,4.8893,4.89737,447262.40646056,0
+DNP.US,D,20050713,000000,4.89737,4.91012,4.86425,4.90581,366856.20857295,0
+DNP.US,D,20050714,000000,4.91435,4.9225,4.86425,4.91848,355607.48954704,0
+DNP.US,D,20050715,000000,4.91848,4.91848,4.87269,4.8893,221128.24601859,0
+DNP.US,D,20050718,000000,4.8893,4.93075,4.87269,4.92654,249362.06185992,0
+DNP.US,D,20050719,000000,4.91012,4.93075,4.8893,4.9225,365422.3746332,0
+DNP.US,D,20050720,000000,4.89353,4.93075,4.8893,4.89353,248633.68255477,0
+DNP.US,D,20050721,000000,4.8893,4.91012,4.84745,4.84745,383356.76121541,0
+DNP.US,D,20050722,000000,4.85582,4.89737,4.85139,4.8893,278311.75264066,0
+DNP.US,D,20050725,000000,4.87655,4.90178,4.84745,4.90178,318018.32406099,0
+DNP.US,D,20050726,000000,4.86425,4.8893,4.81398,4.86838,365658.91555204,0
+DNP.US,D,20050727,000000,4.84745,4.86838,4.81398,4.84745,350816.23340241,0
+DNP.US,D,20050728,000000,4.86425,4.90178,4.83509,4.89353,292432.30766799,0
+DNP.US,D,20050729,000000,4.86425,4.8847,4.83872,4.84324,314931.82978078,0
+DNP.US,D,20050801,000000,4.85582,4.87655,4.82636,4.85582,498701.19904929,0
+DNP.US,D,20050802,000000,4.87655,4.8847,4.80149,4.82636,487691.10500318,0
+DNP.US,D,20050803,000000,4.82636,4.84745,4.78901,4.84745,308689.02517826,0
+DNP.US,D,20050804,000000,4.81398,4.84745,4.81398,4.81398,373084.42474876,0
+DNP.US,D,20050805,000000,4.82636,4.84745,4.80592,4.81819,281422.21362189,0
+DNP.US,D,20050808,000000,4.83075,4.83075,4.78901,4.79306,288596.59347306,0
+DNP.US,D,20050809,000000,4.78901,4.83872,4.77664,4.8224,395571.44249581,0
+DNP.US,D,20050810,000000,4.84745,4.84745,4.80149,4.83509,394130.31434269,0
+DNP.US,D,20050811,000000,4.84324,4.86425,4.78452,4.79306,460905.7115283,0
+DNP.US,D,20050812,000000,4.81398,4.85139,4.78452,4.81819,438159.22819188,0
+DNP.US,D,20050815,000000,4.77664,4.84324,4.77664,4.80149,489621.98748163,0
+DNP.US,D,20050816,000000,4.78452,4.80592,4.72194,4.77251,644694.87937592,0
+DNP.US,D,20050817,000000,4.80592,4.80592,4.69709,4.78901,397953.52417189,0
+DNP.US,D,20050818,000000,4.79746,4.79746,4.70573,4.76397,628406.90095127,0
+DNP.US,D,20050819,000000,4.78452,4.78901,4.74708,4.77251,225661.07860429,0
+DNP.US,D,20050822,000000,4.79746,4.80149,4.76397,4.77251,334549.09558736,0
+DNP.US,D,20050823,000000,4.77251,4.79746,4.76397,4.77664,416636.08863836,0
+DNP.US,D,20050824,000000,4.76003,4.78036,4.74297,4.76003,415196.00251573,0
+DNP.US,D,20050825,000000,4.76397,4.78036,4.74297,4.75523,329756.79741226,0
+DNP.US,D,20050826,000000,4.77664,4.77664,4.74708,4.77251,357032.98724296,0
+DNP.US,D,20050829,000000,4.76397,4.77251,4.74708,4.76003,337168.76021275,0
+DNP.US,D,20050830,000000,4.75139,4.77664,4.70093,4.73862,471670.92841176,0
+DNP.US,D,20050831,000000,4.72194,4.75139,4.68029,4.72194,393652.02235261,0
+DNP.US,D,20050901,000000,4.72194,4.72194,4.67597,4.69709,478368.05830333,0
+DNP.US,D,20050902,000000,4.68863,4.73862,4.68863,4.73461,246003.59762457,0
+DNP.US,D,20050906,000000,4.73862,4.78036,4.71358,4.76781,503256.95630555,0
+DNP.US,D,20050907,000000,4.78036,4.81819,4.76397,4.81819,414474.91742393,0
+DNP.US,D,20050908,000000,4.78452,4.81819,4.77251,4.77251,329520.25649342,0
+DNP.US,D,20050909,000000,4.77251,4.80149,4.76397,4.78452,314438.94936399,0
+DNP.US,D,20050912,000000,4.8224,4.85582,4.78452,4.80592,714551.56068935,0
+DNP.US,D,20050913,000000,4.78901,4.8847,4.76397,4.78452,520729.72338537,0
+DNP.US,D,20050914,000000,4.76781,4.80149,4.76397,4.77664,277118.62774166,0
+DNP.US,D,20050915,000000,4.76781,4.79746,4.74708,4.79306,284286.75540997,0
+DNP.US,D,20050916,000000,4.80149,4.82636,4.76003,4.76781,283819.92575516,0
+DNP.US,D,20050919,000000,4.79746,4.79746,4.75523,4.78036,276628.87341631,0
+DNP.US,D,20050920,000000,4.76003,4.80592,4.75139,4.78901,416636.08863836,0
+DNP.US,D,20050921,000000,4.76003,4.84324,4.76003,4.83075,426194.63422657,0
+DNP.US,D,20050922,000000,4.83075,4.87655,4.82636,4.83872,343883.60462248,0
+DNP.US,D,20050923,000000,4.83872,4.89737,4.83872,4.8847,342685.26957109,0
+DNP.US,D,20050926,000000,4.90178,4.91012,4.85993,4.87269,311326.40432182,0
+DNP.US,D,20050927,000000,4.83509,4.87655,4.82636,4.83075,404660.03233777,0
+DNP.US,D,20050928,000000,4.88094,4.8847,4.79746,4.86425,444620.85919509,0
+DNP.US,D,20050929,000000,4.83509,4.86838,4.81819,4.84745,338864.14380286,0
+DNP.US,D,20050930,000000,4.83075,4.8847,4.82636,4.84324,287648.34573674,0
+DNP.US,D,20051003,000000,4.83075,4.8847,4.81398,4.86838,328321.92144203,0
+DNP.US,D,20051004,000000,4.88094,4.8847,4.82636,4.83872,232370.71286163,0
+DNP.US,D,20051005,000000,4.88094,4.8893,4.82636,4.83075,359674.53450843,0
+DNP.US,D,20051006,000000,4.86425,4.86425,4.80149,4.8224,365658.91555204,0
+DNP.US,D,20051007,000000,4.81819,4.84324,4.80149,4.80964,224220.99248167,0
+DNP.US,D,20051010,000000,4.80592,4.82636,4.76397,4.79746,333114.21961713,0
+DNP.US,D,20051011,000000,4.79746,4.83509,4.75523,4.78901,535559.90116923,0
+DNP.US,D,20051012,000000,4.78901,4.81398,4.74708,4.76781,440320.39940632,0
+DNP.US,D,20051013,000000,4.76003,4.76397,4.6846,4.68863,361820.07526565,0
+DNP.US,D,20051014,000000,4.6846,4.70937,4.63441,4.68863,483154.10429554,0
+DNP.US,D,20051017,000000,4.75139,4.75523,4.68863,4.73028,426449.93169404,0
+DNP.US,D,20051018,000000,4.71358,4.74708,4.68029,4.73461,312527.86546463,0
+DNP.US,D,20051019,000000,4.76003,4.76003,4.69295,4.72653,253423.89666891,0
+DNP.US,D,20051020,000000,4.71358,4.74708,4.6846,4.69709,317790.11938598,0
+DNP.US,D,20051021,000000,4.72653,4.73028,4.66771,4.69709,291462.17729162,0
+DNP.US,D,20051024,000000,4.6846,4.75523,4.68029,4.72653,322810.6222361,0
+DNP.US,D,20051025,000000,4.70573,4.77251,4.70573,4.74297,391979.56343306,0
+DNP.US,D,20051026,000000,4.73461,4.78036,4.73461,4.76397,292188.4725358,0
+DNP.US,D,20051027,000000,4.74297,4.78036,4.72653,4.75139,290993.26357585,0
+DNP.US,D,20051028,000000,4.74297,4.76003,4.6846,4.71358,389823.60237103,0
+DNP.US,D,20051031,000000,4.71358,4.73461,4.6846,4.70573,435291.56031238,0
+DNP.US,D,20051101,000000,4.6846,4.70937,4.68029,4.6846,258210.98469161,0
+DNP.US,D,20051102,000000,4.64256,4.66771,4.6135,4.65918,420459.29846754,0
+DNP.US,D,20051103,000000,4.67597,4.68029,4.62596,4.65534,271141.54091139,0
+DNP.US,D,20051104,000000,4.67204,4.67597,4.60908,4.62596,361112.53657009,0
+DNP.US,D,20051107,000000,4.64651,4.65534,4.57953,4.58853,661203.76826222,0
+DNP.US,D,20051108,000000,4.57597,4.59198,4.50477,4.51724,658567.43114915,0
+DNP.US,D,20051109,000000,4.47118,4.48375,4.25391,4.30026,2028097.6700163,0
+DNP.US,D,20051110,000000,4.31244,4.5633,4.31244,4.53816,1113232.4221359,0
+DNP.US,D,20051111,000000,4.45898,4.55102,4.43365,4.48375,511866.21212696,0
+DNP.US,D,20051114,000000,4.43365,4.53816,4.42933,4.47118,417816.7091716,0
+DNP.US,D,20051115,000000,4.47118,4.49239,4.43817,4.45467,402981.32123535,0
+DNP.US,D,20051116,000000,4.42933,4.47981,4.4085,4.45467,430979.63818831,0
+DNP.US,D,20051117,000000,4.45467,4.4967,4.45467,4.45898,355367.82253676,0
+DNP.US,D,20051118,000000,4.44652,4.5301,4.42933,4.51331,650191.59015514,0
+DNP.US,D,20051121,000000,4.52569,4.54248,4.44652,4.45467,667176.68697055,0
+DNP.US,D,20051122,000000,4.43365,4.46273,4.39209,4.44652,585101.15625483,0
+DNP.US,D,20051123,000000,4.47981,4.48787,4.44191,4.47531,408494.70450224,0
+DNP.US,D,20051125,000000,4.48787,4.54248,4.48787,4.51724,151714.42765894,0
+DNP.US,D,20051128,000000,4.4967,4.54631,4.4967,4.50888,426675.01027761,0
+DNP.US,D,20051129,000000,4.48375,4.55102,4.45898,4.45898,385287.64369387,0
+DNP.US,D,20051130,000000,4.45467,4.48787,4.42933,4.48787,411839.62234134,0
+DNP.US,D,20051201,000000,4.48375,4.50888,4.38779,4.41302,613098.43117733,0
+DNP.US,D,20051202,000000,4.4085,4.45016,4.39209,4.40429,399632.23527431,0
+DNP.US,D,20051205,000000,4.39584,4.44191,4.39209,4.41724,511866.21212696,0
+DNP.US,D,20051206,000000,4.41724,4.43365,4.38779,4.39209,573367.89305596,0
+DNP.US,D,20051207,000000,4.41302,4.41724,4.38779,4.40015,446054.69313485,0
+DNP.US,D,20051208,000000,4.41302,4.41724,4.33761,4.37099,587498.8683881,0
+DNP.US,D,20051209,000000,4.37099,4.37099,4.32925,4.37099,546805.49410371,0
+DNP.US,D,20051212,000000,4.37099,4.39584,4.35026,4.37099,557818.71424126,0
+DNP.US,D,20051213,000000,4.35026,4.40429,4.34585,4.38779,564511.67601092,0
+DNP.US,D,20051214,000000,4.3754,4.40015,4.35026,4.3754,546566.8691239,0
+DNP.US,D,20051215,000000,4.36686,4.38779,4.35026,4.36273,481723.39644723,0
+DNP.US,D,20051216,000000,4.35842,4.38779,4.34585,4.36686,411352.99410743,0
+DNP.US,D,20051219,000000,4.34585,4.36686,4.29171,4.32107,656171.80307683,0
+DNP.US,D,20051220,000000,4.29171,4.33336,4.27923,4.29576,402981.32123535,0
+DNP.US,D,20051221,000000,4.32531,4.33336,4.28269,4.28741,596338.41294549,0
+DNP.US,D,20051222,000000,4.28741,4.3419,4.28269,4.32925,341725.55949949,0
+DNP.US,D,20051223,000000,4.30852,4.3419,4.29576,4.30852,495114.53013894,0
+DNP.US,D,20051227,000000,4.30419,4.33336,4.30419,4.31638,684403.53485721,0
+DNP.US,D,20051228,000000,4.28741,4.34585,4.26293,4.33336,564998.30424483,0
+DNP.US,D,20051229,000000,4.31244,4.3419,4.30026,4.31638,519525.13615109,0
+DNP.US,D,20051230,000000,4.3419,4.3543,4.31244,4.3419,545850.99418451,0
+DNP.US,D,20060103,000000,4.3419,4.35026,4.30419,4.32531,508039.87620634,0
+DNP.US,D,20060104,000000,4.32531,4.38779,4.32531,4.37099,637732.03171208,0
+DNP.US,D,20060105,000000,4.37099,4.47531,4.37099,4.40015,441284.27759982,0
+DNP.US,D,20060106,000000,4.39209,4.44191,4.38779,4.42933,407775.70347139,0
+DNP.US,D,20060109,000000,4.40015,4.42069,4.37099,4.39209,499660.90912088,0
+DNP.US,D,20060110,000000,4.39209,4.44191,4.38779,4.44191,608555.17828683,0
+DNP.US,D,20060111,000000,4.45016,4.51331,4.40015,4.49239,504928.37319463,0
+DNP.US,D,20060112,000000,4.47531,4.48787,4.45898,4.47981,420215.46333535,0
+DNP.US,D,20060113,000000,4.45898,4.48787,4.45016,4.47531,364690.86923661,0
+DNP.US,D,20060117,000000,4.47981,4.47981,4.45016,4.46725,481723.39644723,0
+DNP.US,D,20060118,000000,4.43817,4.47531,4.42933,4.46725,366612.37344075,0
+DNP.US,D,20060119,000000,4.45467,4.50888,4.45467,4.49239,417336.33312056,0
+DNP.US,D,20060120,000000,4.47531,4.49239,4.47118,4.49239,382166.76240785,0
+DNP.US,D,20060123,000000,4.47981,4.50888,4.47118,4.49239,359913.15948822,0
+DNP.US,D,20060124,000000,4.49239,4.5301,4.49239,4.52146,349140.64839142,0
+DNP.US,D,20060125,000000,4.5301,4.58853,4.51724,4.55476,332875.59463731,0
+DNP.US,D,20060126,000000,4.53816,4.58422,4.53816,4.57597,352971.15243396,0
+DNP.US,D,20060127,000000,4.5301,4.59198,4.5301,4.54631,396287.3174352,0
+DNP.US,D,20060130,000000,4.55476,4.56761,4.52569,4.54248,366137.20754213,0
+DNP.US,D,20060131,000000,4.55476,4.58422,4.53365,4.57136,412080.33138209,0
+DNP.US,D,20060201,000000,4.55102,4.58422,4.54631,4.55476,413508.95516945,0
+DNP.US,D,20060202,000000,4.5633,4.57597,4.54248,4.55889,397491.90466947,0
+DNP.US,D,20060203,000000,4.57136,4.57597,4.53816,4.57597,388630.47747202,0
+DNP.US,D,20060206,000000,4.57597,4.57597,4.53365,4.55889,405617.6583484,0
+DNP.US,D,20060207,000000,4.5633,4.57597,4.55102,4.57136,359439.03562006,0
+DNP.US,D,20060208,000000,4.5633,4.57597,4.55476,4.5633,290029.38538233,0
+DNP.US,D,20060209,000000,4.55476,4.57136,4.55476,4.55476,338864.14380286,0
+DNP.US,D,20060210,000000,4.57136,4.57136,4.55889,4.56761,517377.5113329,0
+DNP.US,D,20060213,000000,4.55889,4.61744,4.55889,4.6135,534116.68895515,0
+DNP.US,D,20060214,000000,4.60082,4.63855,4.57953,4.60908,399632.23527431,0
+DNP.US,D,20060215,000000,4.60908,4.65111,4.60908,4.65111,332164.92985033,0
+DNP.US,D,20060216,000000,4.61744,4.64651,4.60908,4.64256,431462.09830029,0
+DNP.US,D,20060217,000000,4.6135,4.63441,4.60082,4.60908,419255.75326376,0
+DNP.US,D,20060221,000000,4.60908,4.62596,4.60082,4.60514,312527.86546463,0
+DNP.US,D,20060222,000000,4.6135,4.63441,4.60514,4.61744,374029.54639364,0
+DNP.US,D,20060223,000000,4.63441,4.63441,4.60082,4.60514,260601.40261152,0
+DNP.US,D,20060224,000000,4.59198,4.6135,4.53816,4.57597,501095.78509112,0
+DNP.US,D,20060227,000000,4.57597,4.57597,4.53365,4.55102,578643.69337354,0
+DNP.US,D,20060228,000000,4.53816,4.55102,4.52569,4.54631,456109.2452313,0
+DNP.US,D,20060301,000000,4.54631,4.55476,4.52569,4.54631,358234.4483858,0
+DNP.US,D,20060302,000000,4.52146,4.55476,4.52146,4.53816,335024.261486,0
+DNP.US,D,20060303,000000,4.55102,4.55476,4.53365,4.55102,359439.03562006,0
+DNP.US,D,20060306,000000,4.53816,4.54631,4.4967,4.5301,435291.56031238,0
+DNP.US,D,20060307,000000,4.55102,4.55102,4.4967,4.51331,539859.31892753,0
+DNP.US,D,20060308,000000,4.51331,4.51724,4.48375,4.48787,447025.86554173,0
+DNP.US,D,20060309,000000,4.50477,4.54631,4.48375,4.54631,392219.23044333,0
+DNP.US,D,20060310,000000,4.5633,4.59651,4.51331,4.57953,582941.02707089,0
+DNP.US,D,20060313,000000,4.55889,4.6135,4.50477,4.51724,604486.04926448,0
+DNP.US,D,20060314,000000,4.50063,4.54631,4.49239,4.53816,456587.53722137,0
+DNP.US,D,20060315,000000,4.53816,4.54631,4.51331,4.53365,285966.50854287,0
+DNP.US,D,20060316,000000,4.4967,4.54248,4.48375,4.50477,724369.57186695,0
+DNP.US,D,20060317,000000,4.50477,4.51331,4.49239,4.50063,276628.87341631,0
+DNP.US,D,20060320,000000,4.49239,4.51331,4.47118,4.50063,526456.72290055,0
+DNP.US,D,20060321,000000,4.48375,4.50477,4.47531,4.48375,442705.60717382,0
+DNP.US,D,20060322,000000,4.47981,4.4967,4.46273,4.46273,570258.47410522,0
+DNP.US,D,20060323,000000,4.47118,4.50063,4.46273,4.48375,366365.41221712,0
+DNP.US,D,20060324,000000,4.47118,4.47981,4.45016,4.46725,449421.49361403,0
+DNP.US,D,20060327,000000,4.47118,4.48375,4.45467,4.45467,323543.16966317,0
+DNP.US,D,20060328,000000,4.45467,4.48787,4.45016,4.45467,412563.83352458,0
+DNP.US,D,20060329,000000,4.42069,4.43817,4.37099,4.37099,623611.47668474,0
+DNP.US,D,20060330,000000,4.37915,4.42069,4.35842,4.3754,564030.25792941,0
+DNP.US,D,20060331,000000,4.36273,4.40015,4.34585,4.36686,355367.82253676,0
+DNP.US,D,20060403,000000,4.35842,4.37915,4.32531,4.32531,374748.54742448,0
+DNP.US,D,20060404,000000,4.31638,4.39584,4.30419,4.35026,514262.88222976,0
+DNP.US,D,20060405,000000,4.33336,4.36273,4.32107,4.32107,460185.66846698,0
+DNP.US,D,20060406,000000,4.32531,4.3419,4.30026,4.30419,642525.37191765,0
+DNP.US,D,20060407,000000,4.33761,4.33761,4.23712,4.29171,729645.37218451,0
+DNP.US,D,20060410,000000,4.32531,4.33336,4.27483,4.30419,716716.90002568,0
+DNP.US,D,20060411,000000,4.30026,4.33761,4.25391,4.25814,654483.7137001,0
+DNP.US,D,20060412,000000,4.29576,4.29576,4.24604,4.24987,504199.99388947,0
+DNP.US,D,20060413,000000,4.24143,4.24987,4.18309,4.22041,750219.22197125,0
+DNP.US,D,20060417,000000,4.15783,4.1873,4.1328,4.17867,945971.94175369,0
+DNP.US,D,20060418,000000,4.17465,4.22876,4.16648,4.22876,802382.2257432,0
+DNP.US,D,20060419,000000,4.22041,4.30419,4.21197,4.28741,463287.79320438,0
+DNP.US,D,20060420,000000,4.23712,4.26639,4.20794,4.24987,583658.98607124,0
+DNP.US,D,20060421,000000,4.22464,4.24987,4.21668,4.21668,379306.38874171,0
+DNP.US,D,20060424,000000,4.21197,4.23386,4.19115,4.19987,487691.10500318,0
+DNP.US,D,20060425,000000,4.19987,4.27059,4.19115,4.26639,579357.48425198,0
+DNP.US,D,20060426,000000,4.23712,4.25814,4.19987,4.21197,563072.63191876,0
+DNP.US,D,20060427,000000,4.20794,4.28741,4.19987,4.28741,647549.00085919,0
+DNP.US,D,20060428,000000,4.24143,4.25814,4.22041,4.22464,354648.82150592,0
+DNP.US,D,20060501,000000,4.22876,4.23712,4.19987,4.20401,458267.2903543,0
+DNP.US,D,20060502,000000,4.19987,4.21197,4.17465,4.1873,672683.81805458,0
+DNP.US,D,20060503,000000,4.17867,4.19556,4.17465,4.18309,399397.77841643,0
+DNP.US,D,20060504,000000,4.17867,4.19987,4.17465,4.17465,486257.27106342,0
+DNP.US,D,20060505,000000,4.18309,4.19987,4.16207,4.16648,1019421.5441603,0
+DNP.US,D,20060508,000000,4.16207,4.17867,4.13711,4.15783,890447.34765495,0
+DNP.US,D,20060509,000000,4.16648,4.18309,4.14508,4.18309,679148.57514924,0
+DNP.US,D,20060510,000000,4.19556,4.19987,4.16648,4.1873,733460.24576987,0
+DNP.US,D,20060511,000000,4.15783,4.17867,4.14987,4.16648,830860.91874721,0
+DNP.US,D,20060512,000000,4.16207,4.19556,4.15783,4.1705,460410.74705056,0
+DNP.US,D,20060515,000000,4.15783,4.17465,4.14987,4.15382,483386.47709246,0
+DNP.US,D,20060516,000000,4.16648,4.21197,4.15783,4.19115,532221.235513,0
+DNP.US,D,20060517,000000,4.1873,4.21197,4.15783,4.17465,499660.90912088,0
+DNP.US,D,20060518,000000,4.17867,4.19556,4.15783,4.16648,406806.61512548,0
+DNP.US,D,20060519,000000,4.16648,4.18309,4.14096,4.16207,420215.46333535,0
+DNP.US,D,20060522,000000,4.1328,4.14987,4.07013,4.1284,862931.49081397,0
+DNP.US,D,20060523,000000,4.14987,4.17465,4.11629,4.12043,652334.00482094,0
+DNP.US,D,20060524,000000,4.11629,4.14987,4.11159,4.14987,394604.43821086,0
+DNP.US,D,20060525,000000,4.14987,4.17465,4.1328,4.16648,507797.08310462,0
+DNP.US,D,20060526,000000,4.1328,4.14987,4.11629,4.13711,503495.58128535,0
+DNP.US,D,20060530,000000,4.1284,4.14987,4.07435,4.07435,468072.79716612,0
+DNP.US,D,20060531,000000,4.09547,4.12043,4.083,4.10823,559961.12890705,0
+DNP.US,D,20060601,000000,4.1284,4.14508,4.10823,4.14096,424283.55032721,0
+DNP.US,D,20060602,000000,4.12043,4.19987,4.12043,4.1705,546566.8691239,0
+DNP.US,D,20060605,000000,4.13711,4.20794,4.13711,4.20401,558285.54389607,0
+DNP.US,D,20060606,000000,4.19115,4.25391,4.1873,4.24143,567391.84825619,0
+DNP.US,D,20060607,000000,4.24987,4.30419,4.24604,4.27923,757642.64710702,0
+DNP.US,D,20060608,000000,4.26639,4.30419,4.20794,4.22041,429542.67815712,0
+DNP.US,D,20060609,000000,4.22041,4.28741,4.21197,4.28741,529103.48031841,0
+DNP.US,D,20060612,000000,4.32925,4.32925,4.27923,4.31244,620509.35194734,0
+DNP.US,D,20060613,000000,4.27923,4.37099,4.27923,4.33761,569065.34920622,0
+DNP.US,D,20060614,000000,4.32531,4.36686,4.28269,4.29171,425466.25492142,0
+DNP.US,D,20060615,000000,4.33336,4.33336,4.29576,4.32107,307976.2763303,0
+DNP.US,D,20060616,000000,4.30852,4.31638,4.22041,4.24604,476701.85156665,0
+DNP.US,D,20060619,000000,4.27059,4.27923,4.19556,4.20794,346269.85442047,0
+DNP.US,D,20060620,000000,4.22876,4.26639,4.20794,4.22464,356077.44529327,0
+DNP.US,D,20060621,000000,4.20401,4.22876,4.18309,4.21197,377606.83702968,0
+DNP.US,D,20060622,000000,4.23712,4.23712,4.19556,4.19556,432176.93120922,0
+DNP.US,D,20060623,000000,4.21668,4.22464,4.19556,4.19556,348659.2303099,0
+DNP.US,D,20060626,000000,4.19987,4.22041,4.17867,4.1873,541538.03002996,0
+DNP.US,D,20060627,000000,4.18309,4.21668,4.17867,4.20794,445823.36236842,0
+DNP.US,D,20060628,000000,4.1873,4.19556,4.16648,4.1705,374269.21340393,0
+DNP.US,D,20060629,000000,4.16648,4.22464,4.16207,4.22041,566185.17696096,0
+DNP.US,D,20060630,000000,4.22041,4.26293,4.21197,4.26293,427401.30552181,0
+DNP.US,D,20060703,000000,4.26293,4.31244,4.25391,4.29576,271141.54091139,0
+DNP.US,D,20060705,000000,4.28269,4.30852,4.26293,4.30852,319228.12144766,0
+DNP.US,D,20060706,000000,4.28741,4.32531,4.28741,4.32531,359439.03562006,0
+DNP.US,D,20060707,000000,4.31638,4.32107,4.27923,4.30852,384088.266612,0
+DNP.US,D,20060710,000000,4.33761,4.3419,4.29576,4.3419,426917.80337932,0
+DNP.US,D,20060711,000000,4.31638,4.38345,4.31638,4.37099,527421.64312454,0
+DNP.US,D,20060712,000000,4.3419,4.37099,4.30852,4.35026,521452.89253811,0
+DNP.US,D,20060713,000000,4.32925,4.37915,4.32925,4.34585,429067.51225847,0
+DNP.US,D,20060714,000000,4.33336,4.36686,4.32107,4.35026,431703.84937154,0
+DNP.US,D,20060717,000000,4.35842,4.36686,4.32531,4.33336,414474.91742393,0
+DNP.US,D,20060718,000000,4.36273,4.37099,4.31638,4.36273,427639.9305016,0
+DNP.US,D,20060719,000000,4.3543,4.38779,4.34585,4.38779,557337.29615975,0
+DNP.US,D,20060720,000000,4.35026,4.39584,4.35026,4.37915,395814.23559753,0
+DNP.US,D,20060721,000000,4.3754,4.38779,4.36686,4.3754,285490.30061375,0
+DNP.US,D,20060724,000000,4.38779,4.40015,4.37915,4.39584,279027.62758005,0
+DNP.US,D,20060725,000000,4.38345,4.40015,4.37099,4.38345,416636.08863836,0
+DNP.US,D,20060726,000000,4.38779,4.41724,4.38345,4.41302,389344.26835047,0
+DNP.US,D,20060727,000000,4.36686,4.4085,4.3543,4.36686,515929.08896642,0
+DNP.US,D,20060728,000000,4.35026,4.38345,4.35026,4.37915,433609.7231185,0
+DNP.US,D,20060731,000000,4.35842,4.38779,4.3543,4.35842,365422.3746332,0
+DNP.US,D,20060801,000000,4.35842,4.36686,4.3419,4.36686,377606.83702968,0
+DNP.US,D,20060802,000000,4.36686,4.3754,4.32925,4.33336,477641.76305914,0
+DNP.US,D,20060803,000000,4.33336,4.33761,4.27483,4.30026,455392.32826141,0
+DNP.US,D,20060804,000000,4.30852,4.32531,4.27483,4.28269,343163.56156117,0
+DNP.US,D,20060807,000000,4.29171,4.32531,4.28741,4.31638,532694.31735067,0
+DNP.US,D,20060808,000000,4.32107,4.33761,4.30419,4.32531,393898.98357626,0
+DNP.US,D,20060809,000000,4.32925,4.34585,4.31244,4.33336,631997.73798354,0
+DNP.US,D,20060810,000000,4.36273,4.37099,4.32531,4.37099,715272.64578114,0
+DNP.US,D,20060811,000000,4.35842,4.41724,4.35842,4.37915,804789.3161508,0
+DNP.US,D,20060814,000000,4.3754,4.39584,4.36686,4.36686,355116.69319121,0
+DNP.US,D,20060815,000000,4.40015,4.4085,4.37099,4.39209,400117.82147775,0
+DNP.US,D,20060816,000000,4.4085,4.41724,4.39209,4.4085,426675.01027761,0
+DNP.US,D,20060817,000000,4.40015,4.41724,4.3543,4.36686,718384.14879285,0
+DNP.US,D,20060818,000000,4.36273,4.40429,4.35842,4.40015,432406.17791471,0
+DNP.US,D,20060821,000000,4.40015,4.4085,4.38345,4.38345,477171.8073129,0
+DNP.US,D,20060822,000000,4.38345,4.4085,4.35026,4.38779,711935.02215539,0
+DNP.US,D,20060823,000000,4.40015,4.4085,4.37915,4.40429,375455.04408958,0
+DNP.US,D,20060824,000000,4.38345,4.4085,4.38345,4.38779,374989.25646525,0
+DNP.US,D,20060825,000000,4.39584,4.41724,4.38779,4.39209,453234.28313843,0
+DNP.US,D,20060828,000000,4.38779,4.41302,4.3754,4.40429,323062.79361211,0
+DNP.US,D,20060829,000000,4.38345,4.42933,4.37915,4.42569,391979.56343306,0
+DNP.US,D,20060830,000000,4.4085,4.44652,4.39209,4.42569,410643.3713509,0
+DNP.US,D,20060831,000000,4.42569,4.44191,4.42069,4.43817,365179.58153149,0
+DNP.US,D,20060901,000000,4.42933,4.44652,4.42933,4.43365,181629.03866366,0
+DNP.US,D,20060905,000000,4.41302,4.44191,4.4085,4.44191,358234.4483858,0
+DNP.US,D,20060906,000000,4.44652,4.45016,4.41724,4.41724,415661.79014005,0
+DNP.US,D,20060907,000000,4.42069,4.42569,4.39209,4.4085,272571.20672924,0
+DNP.US,D,20060908,000000,4.42569,4.47531,4.4085,4.47531,345319.52262319,0
+DNP.US,D,20060911,000000,4.47531,4.49239,4.44191,4.49239,548725.95627737,0
+DNP.US,D,20060912,000000,4.49239,4.51724,4.47531,4.51331,565712.09512326,0
+DNP.US,D,20060913,000000,4.4967,4.53816,4.47981,4.4967,577924.69234271,0
+DNP.US,D,20060914,000000,4.49239,4.50477,4.47981,4.47981,385751.34725725,0
+DNP.US,D,20060915,000000,4.47981,4.55476,4.47981,4.5301,561156.337867,0
+DNP.US,D,20060918,000000,4.50063,4.50888,4.46273,4.47531,519042.67603909,0
+DNP.US,D,20060919,000000,4.47981,4.48787,4.45467,4.45898,506845.70927686,0
+DNP.US,D,20060920,000000,4.46273,4.48787,4.45016,4.48375,455633.03730217,0
+DNP.US,D,20060921,000000,4.47981,4.51331,4.45016,4.49239,373558.54861693,0
+DNP.US,D,20060922,000000,4.48787,4.51331,4.45898,4.46725,338137.84855867,0
+DNP.US,D,20060925,000000,4.47981,4.53365,4.47531,4.53365,408734.3715125,0
+DNP.US,D,20060926,000000,4.50063,4.53365,4.50063,4.52146,446303.73841945,0
+DNP.US,D,20060927,000000,4.51331,4.51331,4.48375,4.49239,401782.98618395,0
+DNP.US,D,20060928,000000,4.47118,4.48787,4.45467,4.45467,401782.98618395,0
+DNP.US,D,20060929,000000,4.45467,4.47981,4.45467,4.47118,330717.54951433,0
+DNP.US,D,20061002,000000,4.46725,4.49239,4.45016,4.47118,422128.63129566,0
+DNP.US,D,20061003,000000,4.4967,4.4967,4.45898,4.46725,378091.38120263,0
+DNP.US,D,20061004,000000,4.48787,4.4967,4.45016,4.47531,464959.21009345,0
+DNP.US,D,20061005,000000,4.47118,4.50063,4.46273,4.47118,500617.49310104,0
+DNP.US,D,20061006,000000,4.47118,4.5301,4.46725,4.49239,283332.25549076,0
+DNP.US,D,20061009,000000,4.51724,4.5301,4.47981,4.52146,318514.33056922,0
+DNP.US,D,20061010,000000,4.53365,4.57597,4.51724,4.55889,756685.02109638,0
+DNP.US,D,20061011,000000,4.55476,4.58853,4.54248,4.55476,536272.65001718,0
+DNP.US,D,20061012,000000,4.57953,4.59198,4.53816,4.55889,494153.77803688,0
+DNP.US,D,20061013,000000,4.56761,4.56761,4.51331,4.53365,354416.448709,0
+DNP.US,D,20061016,000000,4.51724,4.5633,4.50477,4.52569,541296.27895873,0
+DNP.US,D,20061017,000000,4.5301,4.54248,4.51331,4.52569,382166.76240785,0
+DNP.US,D,20061018,000000,4.52146,4.53816,4.51724,4.53365,296489.97435506,0
+DNP.US,D,20061019,000000,4.52569,4.59198,4.52569,4.57597,505171.16629635,0
+DNP.US,D,20061020,000000,4.57136,4.59651,4.55889,4.59651,359200.41064025,0
+DNP.US,D,20061023,000000,4.59198,4.59198,4.57597,4.58853,284529.54851166,0
+DNP.US,D,20061024,000000,4.58422,4.59198,4.57597,4.58422,406570.07420666,0
+DNP.US,D,20061025,000000,4.57953,4.58853,4.57597,4.57953,436249.186323,0
+DNP.US,D,20061026,000000,4.57597,4.60514,4.57597,4.57953,342446.64459129,0
+DNP.US,D,20061027,000000,4.55102,4.6135,4.55102,4.60082,379774.26042698,0
+DNP.US,D,20061030,000000,4.59651,4.59651,4.5633,4.57953,370440.79342234,0
+DNP.US,D,20061031,000000,4.57136,4.58853,4.55476,4.56761,372594.6704234,0
+DNP.US,D,20061101,000000,4.5633,4.57136,4.5301,4.53365,481948.4750308,0
+DNP.US,D,20061102,000000,4.52569,4.55102,4.48375,4.48787,487212.8130131,0
+DNP.US,D,20061103,000000,4.51331,4.51331,4.35842,4.43817,766010.1518572,0
+DNP.US,D,20061106,000000,4.44191,4.47981,4.43817,4.47118,433855.64231165,0
+DNP.US,D,20061107,000000,4.47981,4.50477,4.46273,4.48787,534116.68895515,0
+DNP.US,D,20061108,000000,4.47981,4.51331,4.47118,4.48375,396038.27215062,0
+DNP.US,D,20061109,000000,4.50888,4.52569,4.46725,4.48375,424524.25936797,0
+DNP.US,D,20061110,000000,4.4967,4.55102,4.4967,4.55102,647794.92005235,0
+DNP.US,D,20061113,000000,4.55476,4.57953,4.52569,4.55102,419016.08625348,0
+DNP.US,D,20061114,000000,4.55889,4.57136,4.5301,4.53816,327605.00447215,0
+DNP.US,D,20061115,000000,4.53816,4.57597,4.53365,4.56761,399632.23527431,0
+DNP.US,D,20061116,000000,4.5633,4.57597,4.54631,4.54631,418538.83629388,0
+DNP.US,D,20061117,000000,4.54631,4.57597,4.54248,4.57597,342446.64459129,0
+DNP.US,D,20061120,000000,4.57953,4.57953,4.55889,4.57597,519525.13615109,0
+DNP.US,D,20061121,000000,4.54631,4.57953,4.54631,4.57953,406570.07420666,0
+DNP.US,D,20061122,000000,4.56761,4.58853,4.55889,4.58853,422617.34359055,0
+DNP.US,D,20061124,000000,4.59651,4.60514,4.57597,4.57597,169415.39941376,0
+DNP.US,D,20061127,000000,4.59198,4.59651,4.54631,4.54631,643970.66819268,0
+DNP.US,D,20061128,000000,4.51724,4.54631,4.4967,4.54248,397491.90466947,0
+DNP.US,D,20061129,000000,4.53365,4.55889,4.5301,4.54248,352265.69779937,0
+DNP.US,D,20061130,000000,4.53816,4.5633,4.52569,4.5633,419738.21337573,0
+DNP.US,D,20061201,000000,4.55889,4.5633,4.5301,4.55889,300808.148662,0
+DNP.US,D,20061204,000000,4.57597,4.57597,4.54248,4.56761,349871.11175754,0
+DNP.US,D,20061205,000000,4.56761,4.59198,4.56761,4.57597,481948.4750308,0
+DNP.US,D,20061206,000000,4.59198,4.59198,4.54631,4.5633,650910.59118597,0
+DNP.US,D,20061207,000000,4.55476,4.57597,4.55102,4.57136,369719.70833054,0
+DNP.US,D,20061208,000000,4.5633,4.57597,4.55476,4.56761,414232.1243222,0
+DNP.US,D,20061211,000000,4.58422,4.59198,4.55889,4.57597,414010.17183009,0
+DNP.US,D,20061212,000000,4.57597,4.58422,4.56761,4.56761,425229.71400258,0
+DNP.US,D,20061213,000000,4.56761,4.57953,4.5633,4.57953,404179.65628673,0
+DNP.US,D,20061214,000000,4.57597,4.58853,4.50063,4.50063,626251.98191973,0
+DNP.US,D,20061215,000000,4.50063,4.54248,4.4967,4.54248,514262.88222976,0
+DNP.US,D,20061218,000000,4.54631,4.55102,4.51724,4.53816,507564.7103077,0
+DNP.US,D,20061219,000000,4.55476,4.5633,4.53816,4.55102,402981.32123535,0
+DNP.US,D,20061220,000000,4.55889,4.57136,4.53365,4.57136,419738.21337573,0
+DNP.US,D,20061221,000000,4.55476,4.58853,4.55102,4.57597,505171.16629635,0
+DNP.US,D,20061222,000000,4.57597,4.58853,4.57136,4.57953,325930.46149163,0
+DNP.US,D,20061226,000000,4.57597,4.58853,4.5633,4.57953,210110.8577591,0
+DNP.US,D,20061227,000000,4.55476,4.57136,4.53816,4.55476,285726.84153259,0
+DNP.US,D,20061228,000000,4.54631,4.55102,4.51331,4.52569,313730.36863796,0
+DNP.US,D,20061229,000000,4.52569,4.55889,4.51331,4.52146,473098.51016863,0
+DNP.US,D,20070103,000000,4.51331,4.51331,4.48375,4.48787,948364.44373456,0
+DNP.US,D,20070104,000000,4.48787,4.50477,4.47531,4.50063,660237.80600776,0
+DNP.US,D,20070105,000000,4.50063,4.52146,4.49239,4.51331,506845.70927686,0
+DNP.US,D,20070108,000000,4.51331,4.56761,4.50477,4.53816,310121.81708755,0
+DNP.US,D,20070109,000000,4.53365,4.55102,4.49239,4.5301,609023.0499721,0
+DNP.US,D,20070110,000000,4.52146,4.52569,4.48375,4.51331,574308.84657894,0
+DNP.US,D,20070111,000000,4.52146,4.53816,4.49239,4.53365,464959.21009345,0
+DNP.US,D,20070112,000000,4.51331,4.53816,4.49239,4.51331,444146.73532694,0
+DNP.US,D,20070116,000000,4.53365,4.54248,4.47118,4.48787,748778.09381814,0
+DNP.US,D,20070117,000000,4.49239,4.50477,4.45016,4.47531,792571.50877896,0
+DNP.US,D,20070118,000000,4.49239,4.52569,4.47118,4.48787,594910.83118859,0
+DNP.US,D,20070119,000000,4.48375,4.52146,4.47981,4.51331,527421.64312454,0
+DNP.US,D,20070122,000000,4.4967,4.5301,4.47981,4.5301,484828.64727606,0
+DNP.US,D,20070123,000000,4.5301,4.54248,4.50477,4.52569,512828.0062595,0
+DNP.US,D,20070124,000000,4.51724,4.53816,4.51331,4.5301,305114.86063368,0
+DNP.US,D,20070125,000000,4.53365,4.55476,4.52569,4.55102,391261.60443269,0
+DNP.US,D,20070126,000000,4.53816,4.54631,4.51331,4.54631,531975.31631984,0
+DNP.US,D,20070129,000000,4.51331,4.53365,4.50063,4.53365,416636.08863836,0
+DNP.US,D,20070130,000000,4.51724,4.53816,4.51331,4.53365,518808.21918121,0
+DNP.US,D,20070131,000000,4.52146,4.5301,4.51331,4.51724,339582.10280323,0
+DNP.US,D,20070201,000000,4.5301,4.53365,4.50063,4.51331,566185.17696096,0
+DNP.US,D,20070202,000000,4.50477,4.51331,4.49239,4.50063,598493.33197702,0
+DNP.US,D,20070205,000000,4.51724,4.53365,4.4967,4.5301,458991.50153752,0
+DNP.US,D,20070206,000000,4.53365,4.59198,4.51724,4.58853,764821.19508011,0
+DNP.US,D,20070207,000000,4.58853,4.59198,4.55889,4.59198,568342.18005347,0
+DNP.US,D,20070208,000000,4.59198,4.59651,4.57136,4.59198,393898.98357626,0
+DNP.US,D,20070209,000000,4.59198,4.60514,4.57136,4.60514,451569.11843223,0
+DNP.US,D,20070212,000000,4.61744,4.62195,4.59651,4.61744,635410.38780382,0
+DNP.US,D,20070213,000000,4.61744,4.64256,4.60908,4.63441,715549.82588869,0
+DNP.US,D,20070214,000000,4.63441,4.64256,4.60082,4.63441,535856.87985587,0
+DNP.US,D,20070215,000000,4.63855,4.64256,4.59651,4.63855,417097.70814077,0
+DNP.US,D,20070216,000000,4.63855,4.63855,4.6135,4.61744,251506.56058667,0
+DNP.US,D,20070220,000000,4.62195,4.63441,4.60514,4.61744,481948.4750308,0
+DNP.US,D,20070221,000000,4.60908,4.62596,4.57597,4.59651,479557.01508041,0
+DNP.US,D,20070222,000000,4.58853,4.6135,4.57953,4.58422,305592.11059326,0
+DNP.US,D,20070223,000000,4.57597,4.59651,4.57136,4.57136,451790.02889388,0
+DNP.US,D,20070226,000000,4.58853,4.60514,4.57597,4.57597,412286.65341704,0
+DNP.US,D,20070227,000000,4.58422,4.59651,4.52569,4.58422,396287.3174352,0
+DNP.US,D,20070228,000000,4.58853,4.65534,4.55889,4.63855,553036.83637097,0
+DNP.US,D,20070301,000000,4.63855,4.65111,4.59651,4.61744,405590.56555593,0
+DNP.US,D,20070302,000000,4.6135,4.61744,4.59651,4.60082,248157.47462566,0
+DNP.US,D,20070305,000000,4.59198,4.59651,4.54248,4.5633,382646.09642841,0
+DNP.US,D,20070306,000000,4.58853,4.6135,4.56761,4.58853,376653.37914097,0
+DNP.US,D,20070307,000000,4.58853,4.63441,4.57597,4.62596,323543.16966317,0
+DNP.US,D,20070308,000000,4.6135,4.63855,4.60514,4.62596,417573.91606989,0
+DNP.US,D,20070309,000000,4.62596,4.63019,4.60514,4.61744,391501.27144298,0
+DNP.US,D,20070312,000000,4.63019,4.65111,4.6135,4.64651,507797.08310462,0
+DNP.US,D,20070313,000000,4.63855,4.65918,4.62596,4.63019,482194.39422394,0
+DNP.US,D,20070314,000000,4.61744,4.65111,4.60514,4.63019,451082.49019831,0
+DNP.US,D,20070315,000000,4.61744,4.65534,4.61744,4.65111,345319.52262319,0
+DNP.US,D,20070316,000000,4.63855,4.64651,4.61744,4.63441,338864.14380286,0
+DNP.US,D,20070319,000000,4.61744,4.65111,4.61744,4.64651,424524.25936797,0
+DNP.US,D,20070320,000000,4.63441,4.6846,4.63441,4.67204,457545.16323201,0
+DNP.US,D,20070321,000000,4.67597,4.72194,4.66771,4.70093,393418.60752521,0
+DNP.US,D,20070322,000000,4.67597,4.70093,4.64651,4.68863,401318.2405901,0
+DNP.US,D,20070323,000000,4.6846,4.70937,4.65918,4.70093,423801.09021521,0
+DNP.US,D,20070326,000000,4.68029,4.69295,4.65918,4.68029,406806.61512548,0
+DNP.US,D,20070327,000000,4.66359,4.72653,4.65918,4.71809,488902.98645081,0
+DNP.US,D,20070328,000000,4.66359,4.71809,4.65918,4.71809,486749.10944973,0
+DNP.US,D,20070329,000000,4.69709,4.70937,4.66771,4.69295,341238.93126558,0
+DNP.US,D,20070330,000000,4.68029,4.70093,4.67597,4.70093,338374.3894775,0
+DNP.US,D,20070402,000000,4.68029,4.73862,4.67597,4.70937,371634.96035181,0
+DNP.US,D,20070403,000000,4.69295,4.69709,4.67204,4.69709,509718.58730875,0
+DNP.US,D,20070404,000000,4.69709,4.73862,4.69709,4.73028,486257.27106342,0
+DNP.US,D,20070405,000000,4.70937,4.74297,4.70573,4.70573,358234.4483858,0
+DNP.US,D,20070409,000000,4.73862,4.74297,4.70937,4.74297,441520.81851866,0
+DNP.US,D,20070410,000000,4.75523,4.77664,4.73461,4.76397,489119.72879053,0
+DNP.US,D,20070411,000000,4.75523,4.76397,4.69709,4.73028,571220.26823777,0
+DNP.US,D,20070412,000000,4.73028,4.76397,4.72194,4.73862,441759.44349848,0
+DNP.US,D,20070413,000000,4.73461,4.75139,4.71809,4.73862,372357.0874741,0
+DNP.US,D,20070416,000000,4.75139,4.76003,4.73461,4.76003,328092.67473654,0
+DNP.US,D,20070417,000000,4.75139,4.75523,4.72653,4.72653,333351.80256645,0
+DNP.US,D,20070418,000000,4.74297,4.76781,4.70093,4.73028,447025.86554173,0
+DNP.US,D,20070419,000000,4.71809,4.74297,4.70937,4.72653,371869.4172097,0
+DNP.US,D,20070420,000000,4.73028,4.75523,4.72194,4.72194,521209.05740592,0
+DNP.US,D,20070423,000000,4.72194,4.75523,4.72194,4.75139,462335.37734614,0
+DNP.US,D,20070424,000000,4.73028,4.75523,4.72194,4.74297,449659.07656335,0
+DNP.US,D,20070425,000000,4.74297,4.75139,4.71358,4.74297,449421.49361403,0
+DNP.US,D,20070426,000000,4.73028,4.73461,4.68029,4.71809,619561.10421102,0
+DNP.US,D,20070427,000000,4.69295,4.70937,4.67204,4.67204,493437.90309747,0
+DNP.US,D,20070430,000000,4.67597,4.70937,4.65918,4.70937,362307.74553004,0
+DNP.US,D,20070501,000000,4.70573,4.72653,4.67204,4.67204,498228.11721161,0
+DNP.US,D,20070502,000000,4.68029,4.70937,4.65918,4.66359,409201.20116731,0
+DNP.US,D,20070503,000000,4.67204,4.69295,4.66359,4.66771,410643.3713509,0
+DNP.US,D,20070504,000000,4.66771,4.70573,4.66771,4.69295,285726.84153259,0
+DNP.US,D,20070507,000000,4.71809,4.72194,4.69295,4.70937,408494.70450224,0
+DNP.US,D,20070508,000000,4.69295,4.71358,4.68863,4.68863,432898.01630102,0
+DNP.US,D,20070509,000000,4.68863,4.70093,4.68029,4.68029,413281.79252492,0
+DNP.US,D,20070510,000000,4.70937,4.72653,4.68029,4.69709,584145.61430516,0
+DNP.US,D,20070511,000000,4.70937,4.74297,4.70573,4.73461,392933.02132177,0
+DNP.US,D,20070514,000000,4.71358,4.73461,4.70093,4.70573,365422.3746332,0
+DNP.US,D,20070515,000000,4.70093,4.74708,4.66359,4.73461,527421.64312454,0
+DNP.US,D,20070516,000000,4.73461,4.76003,4.71358,4.74708,437690.31447611,0
+DNP.US,D,20070517,000000,4.74708,4.75139,4.71358,4.71358,332164.92985033,0
+DNP.US,D,20070518,000000,4.71358,4.74297,4.70937,4.71358,341009.6845601,0
+DNP.US,D,20070521,000000,4.73461,4.74297,4.71358,4.71358,420701.04953878,0
+DNP.US,D,20070522,000000,4.72194,4.74297,4.70093,4.74297,413763.21060645,0
+DNP.US,D,20070523,000000,4.73461,4.75523,4.73028,4.75523,354416.448709,0
+DNP.US,D,20070524,000000,4.73461,4.76003,4.71809,4.73461,403948.32552029,0
+DNP.US,D,20070525,000000,4.73028,4.74297,4.70937,4.72194,328802.29749305,0
+DNP.US,D,20070529,000000,4.70573,4.73461,4.67204,4.68029,440797.64936592,0
+DNP.US,D,20070530,000000,4.6846,4.69709,4.66771,4.67597,292674.05873924,0
+DNP.US,D,20070531,000000,4.6846,4.69295,4.65918,4.65918,478368.05830333,0
+DNP.US,D,20070601,000000,4.67597,4.68029,4.66359,4.67204,363743.66353077,0
+DNP.US,D,20070604,000000,4.67204,4.67597,4.65534,4.67597,377866.30261907,0
+DNP.US,D,20070605,000000,4.66771,4.67204,4.63019,4.63441,460905.7115283,0
+DNP.US,D,20070606,000000,4.63855,4.65534,4.56761,4.58422,580303.64792734,0
+DNP.US,D,20070607,000000,4.57136,4.57597,4.42933,4.47531,766959.44162398,0
+DNP.US,D,20070608,000000,4.47118,4.53816,4.47118,4.4967,565230.67704176,0
+DNP.US,D,20070611,000000,4.53816,4.55889,4.50477,4.54631,715754.06386265,0
+DNP.US,D,20070612,000000,4.51331,4.55102,4.4967,4.50063,516176.05019006,0
+DNP.US,D,20070613,000000,4.50063,4.54631,4.50063,4.53365,402266.48832642,0
+DNP.US,D,20070614,000000,4.53365,4.57953,4.5301,4.56761,476701.85156665,0
+DNP.US,D,20070615,000000,4.58853,4.61744,4.55476,4.60514,396038.27215062,0
+DNP.US,D,20070618,000000,4.59198,4.6135,4.57953,4.59198,367091.70746131,0
+DNP.US,D,20070619,000000,4.60908,4.65534,4.59651,4.65534,389588.10348267,0
+DNP.US,D,20070620,000000,4.65918,4.65918,4.53365,4.55476,566435.26427603,0
+DNP.US,D,20070621,000000,4.55102,4.55102,4.51724,4.53816,448212.73825785,0
+DNP.US,D,20070622,000000,4.53365,4.55476,4.52146,4.55476,413034.83130129,0
+DNP.US,D,20070625,000000,4.55476,4.57136,4.52569,4.55889,421639.91900079,0
+DNP.US,D,20070626,000000,4.54631,4.55889,4.5301,4.55102,416379.74914041,0
+DNP.US,D,20070627,000000,4.51724,4.52569,4.48375,4.49239,397249.11156774,0
+DNP.US,D,20070628,000000,4.49239,4.50477,4.45016,4.45016,476216.2653632,0
+DNP.US,D,20070629,000000,4.45016,4.54631,4.45016,4.54631,458991.50153752,0
+DNP.US,D,20070702,000000,4.54631,4.55102,4.50477,4.5301,421408.58823435,0
+DNP.US,D,20070703,000000,4.52569,4.54631,4.51331,4.54631,184991.67102093,0
+DNP.US,D,20070705,000000,4.54631,4.55476,4.51724,4.55476,382888.88953013,0
+DNP.US,D,20070706,000000,4.52569,4.55889,4.52569,4.54631,324011.04134844,0
+DNP.US,D,20070709,000000,4.55102,4.65534,4.55102,4.61744,533640.48102603,0
+DNP.US,D,20070710,000000,4.64256,4.65111,4.58853,4.61744,513783.54820919,0
+DNP.US,D,20070711,000000,4.61744,4.65534,4.55102,4.57597,588689.90922614,0
+DNP.US,D,20070712,000000,4.59198,4.59651,4.51331,4.56761,538912.11322169,0
+DNP.US,D,20070713,000000,4.55476,4.56761,4.51331,4.53365,569298.76403362,0
+DNP.US,D,20070716,000000,4.54248,4.57136,4.52569,4.55102,345546.68526771,0
+DNP.US,D,20070717,000000,4.55102,4.57953,4.5301,4.5633,340291.72555973,0
+DNP.US,D,20070718,000000,4.54248,4.57953,4.53365,4.56761,362061.82633689,0
+DNP.US,D,20070719,000000,4.55889,4.5633,4.53816,4.54248,368289.00048223,0
+DNP.US,D,20070720,000000,4.55476,4.55889,4.53365,4.53816,280223.87857049,0
+DNP.US,D,20070723,000000,4.54248,4.55476,4.52146,4.52146,348659.2303099,0
+DNP.US,D,20070724,000000,4.51724,4.55102,4.49239,4.49239,585574.23809252,0
+DNP.US,D,20070725,000000,4.50477,4.5301,4.47531,4.50888,419984.1325689,0
+DNP.US,D,20070726,000000,4.51331,4.52146,4.45016,4.46725,541538.03002996,0
+DNP.US,D,20070727,000000,4.46273,4.51724,4.44191,4.47981,403229.32448945,0
+DNP.US,D,20070730,000000,4.5301,4.55476,4.50477,4.51724,446054.69313485,0
+DNP.US,D,20070731,000000,4.51331,4.53365,4.45467,4.47531,457779.62008989,0
+DNP.US,D,20070801,000000,4.48375,4.4967,4.43817,4.46725,489376.06828849,0
+DNP.US,D,20070802,000000,4.46273,4.48375,4.44652,4.47531,326162.83428855,0
+DNP.US,D,20070803,000000,4.45467,4.50888,4.42933,4.44191,494647.70048413,0
+DNP.US,D,20070806,000000,4.44652,4.52569,4.38779,4.50063,607351.63308303,0
+DNP.US,D,20070807,000000,4.51724,4.52569,4.45467,4.52569,568571.42675894,0
+DNP.US,D,20070808,000000,4.52146,4.53365,4.47118,4.49239,378590.51380232,0
+DNP.US,D,20070809,000000,4.46273,4.48375,4.42569,4.44652,382646.09642841,0
+DNP.US,D,20070810,000000,4.50888,4.51724,4.44652,4.46273,627218.98620468,0
+DNP.US,D,20070813,000000,4.47118,4.53365,4.47118,4.47531,476701.85156665,0
+DNP.US,D,20070814,000000,4.47118,4.49239,4.39584,4.4085,422617.34359055,0
+DNP.US,D,20070815,000000,4.38779,4.44652,4.38779,4.38779,430502.38822872,0
+DNP.US,D,20070816,000000,4.36686,4.36686,3.96928,4.29171,1544468.3998223,0
+DNP.US,D,20070817,000000,4.35842,4.53816,4.28269,4.48787,564030.25792941,0
+DNP.US,D,20070820,000000,4.51331,4.51724,4.37915,4.4085,508275.3750947,0
+DNP.US,D,20070821,000000,4.39584,4.44652,4.33761,4.44652,403476.28571308,0
+DNP.US,D,20070822,000000,4.46273,4.51724,4.45898,4.47981,456587.53722137,0
+DNP.US,D,20070823,000000,4.47531,4.48375,4.38779,4.41302,468311.42214592,0
+DNP.US,D,20070824,000000,4.42069,4.51331,4.41302,4.45016,362061.82633689,0
+DNP.US,D,20070827,000000,4.45467,4.48787,4.45016,4.45016,341009.6845601,0
+DNP.US,D,20070828,000000,4.45016,4.49239,4.38345,4.40015,415920.21369896,0
+DNP.US,D,20070829,000000,4.36273,4.38779,4.33761,4.36273,388150.10142099,0
+DNP.US,D,20070830,000000,4.38345,4.51331,4.33761,4.51331,486044.6968456,0
+DNP.US,D,20070831,000000,4.4085,4.46725,4.3754,4.40015,455633.03730217,0
+DNP.US,D,20070904,000000,4.38779,4.43365,4.33761,4.43365,589159.86497238,0
+DNP.US,D,20070905,000000,4.42569,4.47118,4.4085,4.44191,454437.82834221,0
+DNP.US,D,20070906,000000,4.43817,4.48787,4.43365,4.47118,347228.52246159,0
+DNP.US,D,20070907,000000,4.43365,4.48787,4.40429,4.46725,288596.59347306,0
+DNP.US,D,20070910,000000,4.46273,4.47531,4.42933,4.44191,587498.8683881,0
+DNP.US,D,20070911,000000,4.45016,4.51331,4.43817,4.43817,446303.73841945,0
+DNP.US,D,20070912,000000,4.45467,4.51724,4.42933,4.51331,454437.82834221,0
+DNP.US,D,20070913,000000,4.42933,4.50477,4.4085,4.47118,400587.777224,0
+DNP.US,D,20070914,000000,4.44652,4.4967,4.42569,4.45016,413508.95516945,0
+DNP.US,D,20070917,000000,4.41302,4.45016,4.40429,4.44191,363137.20179171,0
+DNP.US,D,20070918,000000,4.45016,4.54631,4.43365,4.47531,388386.64233984,0
+DNP.US,D,20070919,000000,4.45467,4.53816,4.43365,4.44652,573606.51803577,0
+DNP.US,D,20070920,000000,4.51331,4.51331,4.41724,4.42933,433855.64231165,0
+DNP.US,D,20070921,000000,4.42569,4.46273,4.42569,4.45016,334549.09558736,0
+DNP.US,D,20070924,000000,4.44191,4.47981,4.44191,4.45898,346029.14537972,0
+DNP.US,D,20070925,000000,4.47118,4.48375,4.43365,4.44191,526939.18301255,0
+DNP.US,D,20070926,000000,4.4085,4.42933,4.38779,4.40015,742860.40272521,0
+DNP.US,D,20070927,000000,4.4085,4.42569,4.37915,4.42569,398688.15565991,0
+DNP.US,D,20070928,000000,4.42569,4.5301,4.4085,4.5301,722229.2412621,0
+DNP.US,D,20071001,000000,4.48375,4.51724,4.46273,4.50888,700677.96688564,0
+DNP.US,D,20071002,000000,4.48787,4.50063,4.45016,4.45467,419738.21337573,0
+DNP.US,D,20071003,000000,4.45467,4.46725,4.42933,4.44652,361112.53657009,0
+DNP.US,D,20071004,000000,4.44191,4.47531,4.43817,4.44652,411605.16548347,0
+DNP.US,D,20071005,000000,4.44652,4.47531,4.44652,4.45467,394130.31434269,0
+DNP.US,D,20071008,000000,4.45467,4.47118,4.43365,4.45467,364461.62253112,0
+DNP.US,D,20071009,000000,4.45016,4.50063,4.44652,4.48375,429542.67815712,0
+DNP.US,D,20071010,000000,4.52569,4.5301,4.48375,4.52569,727005.90898001,0
+DNP.US,D,20071011,000000,4.50477,4.52146,4.45898,4.47981,485550.77439833,0
+DNP.US,D,20071012,000000,4.50063,4.50888,4.45467,4.46725,543696.07515295,0
+DNP.US,D,20071015,000000,4.47118,4.47981,4.42933,4.44191,670521.60480968,0
+DNP.US,D,20071016,000000,4.43365,4.47118,4.42569,4.44652,607837.21928646,0
+DNP.US,D,20071017,000000,4.45467,4.47118,4.43365,4.46273,327371.58964473,0
+DNP.US,D,20071018,000000,4.42933,4.48787,4.42933,4.48787,452759.11723978,0
+DNP.US,D,20071019,000000,4.45898,4.48787,4.43365,4.46725,435774.02042437,0
+DNP.US,D,20071022,000000,4.47531,4.52146,4.47118,4.47118,702111.80082539,0
+DNP.US,D,20071023,000000,4.47118,4.48787,4.42933,4.45467,671953.35468847,0
+DNP.US,D,20071024,000000,4.43817,4.47118,4.42569,4.44191,334779.38432332,0
+DNP.US,D,20071025,000000,4.45016,4.48375,4.44191,4.47118,242662.84790738,0
+DNP.US,D,20071026,000000,4.48787,4.50477,4.47118,4.4967,303912.35746036,0
+DNP.US,D,20071029,000000,4.52146,4.53365,4.50063,4.52569,578643.69337354,0
+DNP.US,D,20071030,000000,4.48375,4.49239,4.45016,4.45467,498948.16027293,0
+DNP.US,D,20071031,000000,4.46273,4.50063,4.44191,4.4967,397007.36049651,0
+DNP.US,D,20071101,000000,4.45898,4.48375,4.45016,4.46725,330004.80066637,0
+DNP.US,D,20071102,000000,4.45898,4.46725,4.43365,4.43817,395571.44249581,0
+DNP.US,D,20071105,000000,4.44191,4.45898,4.42933,4.44652,480804.32556433,0
+DNP.US,D,20071106,000000,4.46273,4.46273,4.41302,4.42069,521487.27954395,0
+DNP.US,D,20071107,000000,4.44191,4.45898,4.42069,4.42569,486986.69239905,0
+DNP.US,D,20071108,000000,4.41302,4.42069,4.39584,4.4085,387668.68333949,0
+DNP.US,D,20071109,000000,4.38779,4.44652,4.38779,4.41302,360146.57431563,0
+DNP.US,D,20071112,000000,4.38779,4.45016,4.38779,4.44652,372227.87569464,0
+DNP.US,D,20071113,000000,4.43817,4.48375,4.40429,4.41724,687755.74690968,0
+DNP.US,D,20071114,000000,4.42069,4.44652,4.41724,4.42069,440070.31209124,0
+DNP.US,D,20071115,000000,4.42069,4.49239,4.42069,4.48375,525762.73060121,0
+DNP.US,D,20071116,000000,4.53365,4.53365,4.45016,4.47118,361924.2783136,0
+DNP.US,D,20071119,000000,4.41724,4.46725,4.41724,4.43817,569273.75530212,0
+DNP.US,D,20071120,000000,4.38779,4.47118,4.38779,4.47118,359439.03562006,0
+DNP.US,D,20071121,000000,4.47118,4.47118,4.42933,4.44191,330660.23783797,0
+DNP.US,D,20071123,000000,4.45467,4.46273,4.42069,4.42933,200766.97044968,0
+DNP.US,D,20071126,000000,4.48375,4.48375,4.41724,4.42069,491646.65270325,0
+DNP.US,D,20071127,000000,4.42933,4.43817,4.38779,4.38779,613098.43117733,0
+DNP.US,D,20071128,000000,4.3754,4.42933,4.3754,4.42933,645635.83289889,0
+DNP.US,D,20071129,000000,4.40015,4.42933,4.39209,4.40015,541064.94819229,0
+DNP.US,D,20071130,000000,4.4085,4.42933,4.39584,4.42069,533166.35715787,0
+DNP.US,D,20071203,000000,4.42569,4.43817,4.40015,4.40429,567456.45414591,0
+DNP.US,D,20071204,000000,4.42069,4.42069,4.36686,4.36686,494157.94615879,0
+DNP.US,D,20071205,000000,4.4085,4.4085,4.37099,4.40429,536272.65001718,0
+DNP.US,D,20071206,000000,4.38779,4.4085,4.34585,4.35026,756910.09967994,0
+DNP.US,D,20071207,000000,4.35842,4.39584,4.3543,4.36686,471420.84109668,0
+DNP.US,D,20071210,000000,4.39209,4.39209,4.3543,4.38779,628158.89769715,0
+DNP.US,D,20071211,000000,4.36686,4.42569,4.36686,4.38345,606154.34006211,0
+DNP.US,D,20071212,000000,4.40429,4.42069,4.37915,4.42069,531975.31631984,0
+DNP.US,D,20071213,000000,4.40015,4.46273,4.40015,4.46273,707617.88987893,0
+DNP.US,D,20071214,000000,4.41302,4.46725,4.41302,4.46273,463774.4214383,0
+DNP.US,D,20071217,000000,4.44191,4.47118,4.43817,4.46725,625295.39793957,0
+DNP.US,D,20071218,000000,4.46725,4.50477,4.45898,4.47118,556866.29838302,0
+DNP.US,D,20071219,000000,4.47531,4.50888,4.47531,4.50063,472618.13411759,0
+DNP.US,D,20071220,000000,4.49239,4.50477,4.45898,4.45898,430030.34842152,0
+DNP.US,D,20071221,000000,4.45016,4.48787,4.45016,4.47981,489839.77185185,0
+DNP.US,D,20071224,000000,4.46273,4.50477,4.45898,4.48787,201253.59868359,0
+DNP.US,D,20071226,000000,4.47118,4.48787,4.45016,4.45016,368237.94098875,0
+DNP.US,D,20071227,000000,4.42069,4.44191,4.39209,4.41724,380168.14794823,0
+DNP.US,D,20071228,000000,4.40429,4.43817,4.38779,4.43817,474639.67324777,0
+DNP.US,D,20071231,000000,4.43365,4.43365,4.40015,4.42569,347851.65668831,0
+DNP.US,D,20080102,000000,4.4085,4.42569,4.38779,4.38779,305704.64988506,0
+DNP.US,D,20080103,000000,4.41302,4.43817,4.38345,4.39209,623758.40298234,0
+DNP.US,D,20080104,000000,4.39584,4.4085,4.32107,4.3543,621103.30932064,0
+DNP.US,D,20080107,000000,4.35842,4.39584,4.35842,4.35842,488902.98645081,0
+DNP.US,D,20080108,000000,4.4085,4.4085,4.3754,4.3754,422617.34359055,0
+DNP.US,D,20080109,000000,4.37915,4.40429,4.37099,4.40015,413763.21060645,0
+DNP.US,D,20080110,000000,4.40429,4.45016,4.38345,4.43817,551271.63673872,0
+DNP.US,D,20080111,000000,4.41302,4.47118,4.4085,4.46725,549530.40380752,0
+DNP.US,D,20080114,000000,4.43365,4.47118,4.41724,4.46273,411424.89421052,0
+DNP.US,D,20080115,000000,4.47118,4.49239,4.45016,4.48787,409691.99752315,0
+DNP.US,D,20080116,000000,4.45467,4.47118,4.41302,4.43817,454489.9298662,0
+DNP.US,D,20080117,000000,4.44191,4.46725,4.44191,4.46273,337768.96976893,0
+DNP.US,D,20080118,000000,4.48787,4.52569,4.45467,4.48787,660955.76500809,0
+DNP.US,D,20080122,000000,4.43365,4.48375,4.41302,4.45898,591096.99963373,0
+DNP.US,D,20080123,000000,4.45016,4.51724,4.43817,4.46273,863560.87722357,0
+DNP.US,D,20080124,000000,4.43817,4.4967,4.42933,4.45467,816401.70381405,0
+DNP.US,D,20080125,000000,4.45467,4.51331,4.45467,4.51331,571525.58316825,0
+DNP.US,D,20080128,000000,4.50888,4.52569,4.49239,4.50888,634598.64606031,0
+DNP.US,D,20080129,000000,4.51724,4.53365,4.45467,4.53365,644129.05682557,0
+DNP.US,D,20080130,000000,4.51331,4.54248,4.51331,4.54248,594500.27117968,0
+DNP.US,D,20080131,000000,4.54248,4.57597,4.53365,4.55889,540200.06289432,0
+DNP.US,D,20080201,000000,4.56761,4.57136,4.53816,4.56761,507324.00126693,0
+DNP.US,D,20080204,000000,4.58853,4.58853,4.55102,4.55889,543696.07515295,0
+DNP.US,D,20080205,000000,4.5633,4.59651,4.55476,4.57136,554569.66320626,0
+DNP.US,D,20080206,000000,4.57597,4.59651,4.5633,4.56761,672731.75145665,0
+DNP.US,D,20080207,000000,4.56761,4.57953,4.53816,4.54248,447341.600777,0
+DNP.US,D,20080208,000000,4.55476,4.59198,4.55102,4.59198,448702.49258319,0
+DNP.US,D,20080211,000000,4.58853,4.63441,4.57597,4.59651,748720.78214176,0
+DNP.US,D,20080212,000000,4.59651,4.65111,4.58853,4.59651,575075.78101182,0
+DNP.US,D,20080213,000000,4.59651,4.62195,4.57136,4.58853,435357.20823258,0
+DNP.US,D,20080214,000000,4.58853,4.60514,4.52146,4.55102,691597.71328751,0
+DNP.US,D,20080215,000000,4.55102,4.63019,4.51331,4.60514,525761.68857074,0
+DNP.US,D,20080219,000000,4.58422,4.61744,4.53816,4.5633,635754.25786204,0
+DNP.US,D,20080220,000000,4.53816,4.58853,4.53816,4.57953,514498.38111811,0
+DNP.US,D,20080221,000000,4.58422,4.59651,4.57597,4.57597,434493.3649651,0
+DNP.US,D,20080222,000000,4.57597,4.59651,4.57136,4.59651,436494.06348568,0
+DNP.US,D,20080225,000000,4.59198,4.64256,4.57597,4.63855,504837.71654291,0
+DNP.US,D,20080226,000000,4.54248,4.63441,4.54248,4.60082,828463.20661395,0
+DNP.US,D,20080227,000000,4.5633,4.62596,4.5633,4.59198,313261.45492219,0
+DNP.US,D,20080228,000000,4.60908,4.61744,4.55889,4.55889,644426.03551222,0
+DNP.US,D,20080229,000000,4.58422,4.63019,4.5633,4.63019,533166.35715787,0
+DNP.US,D,20080303,000000,4.60908,4.6135,4.56761,4.59198,489119.72879053,0
+DNP.US,D,20080304,000000,4.60908,4.60908,4.57136,4.57136,470093.29426583,0
+DNP.US,D,20080305,000000,4.60082,4.6135,4.57136,4.57597,417832.33962879,0
+DNP.US,D,20080306,000000,4.57953,4.59198,4.5633,4.58422,550121.23508939,0
+DNP.US,D,20080307,000000,4.57953,4.60082,4.55476,4.55476,369772.851885,0
+DNP.US,D,20080310,000000,4.58422,4.58853,4.50477,4.51331,912722.83321466,0
+DNP.US,D,20080311,000000,4.55476,4.57136,4.45016,4.53816,834968.6028973,0
+DNP.US,D,20080312,000000,4.50063,4.5301,4.43817,4.43817,771943.4734073,0
+DNP.US,D,20080313,000000,4.43817,4.45467,4.41724,4.43365,583658.98607124,0
+DNP.US,D,20080314,000000,4.42933,4.51331,4.42069,4.45898,422193.23718538,0
+DNP.US,D,20080317,000000,4.42933,4.50477,4.42069,4.47531,450747.9984144,0
+DNP.US,D,20080318,000000,4.44652,4.53365,4.42933,4.48787,425976.84985637,0
+DNP.US,D,20080319,000000,4.45467,4.48375,4.44191,4.45467,479798.76615165,0
+DNP.US,D,20080320,000000,4.45467,4.51331,4.45467,4.51331,427637.84644064,0
+DNP.US,D,20080324,000000,4.51331,4.57597,4.48787,4.57597,543855.50581632,0
+DNP.US,D,20080325,000000,4.54248,4.58853,4.53816,4.57136,495296.88547285,0
+DNP.US,D,20080326,000000,4.5301,4.58853,4.5301,4.57597,438942.83511244,0
+DNP.US,D,20080327,000000,4.56761,4.57953,4.5301,4.54248,528297.99075778,0
+DNP.US,D,20080328,000000,4.5301,4.5633,4.52569,4.5301,364764.85340064,0
+DNP.US,D,20080331,000000,4.5301,4.57136,4.5301,4.55102,396268.56088657,0
+DNP.US,D,20080401,000000,4.55889,4.57136,4.51331,4.52569,596540.56685849,0
+DNP.US,D,20080402,000000,4.53365,4.55476,4.45016,4.45016,567637.76744934,0
+DNP.US,D,20080403,000000,4.48787,4.53365,4.48375,4.51724,473900.87363782,0
+DNP.US,D,20080404,000000,4.49239,4.55102,4.47531,4.4967,335293.1053497,0
+DNP.US,D,20080407,000000,4.51331,4.55476,4.50477,4.55476,422128.63129566,0
+DNP.US,D,20080408,000000,4.53365,4.57597,4.5301,4.57597,319296.89545931,0
+DNP.US,D,20080409,000000,4.56761,4.57136,4.53816,4.57136,446538.19527734,0
+DNP.US,D,20080410,000000,4.56761,4.60082,4.55476,4.5633,667735.21530757,0
+DNP.US,D,20080411,000000,4.55102,4.58422,4.51331,4.5301,667100.61874556,0
+DNP.US,D,20080414,000000,4.54631,4.55102,4.51331,4.52146,463423.25716672,0
+DNP.US,D,20080415,000000,4.52569,4.56761,4.52146,4.5633,487976.62135456,0
+DNP.US,D,20080416,000000,4.55889,4.6135,4.54631,4.6135,550944.43916817,0
+DNP.US,D,20080417,000000,4.57953,4.61744,4.57597,4.60082,420428.03755316,0
+DNP.US,D,20080418,000000,4.60514,4.6135,4.57953,4.6135,330373.67945611,0
+DNP.US,D,20080421,000000,4.59651,4.6135,4.5633,4.59651,416086.93857568,0
+DNP.US,D,20080422,000000,4.59651,4.62195,4.5633,4.62195,360085.09451733,0
+DNP.US,D,20080423,000000,4.61744,4.62596,4.60514,4.62596,534138.57159522,0
+DNP.US,D,20080424,000000,4.65918,4.65918,4.60082,4.60908,524746.75088374,0
+DNP.US,D,20080425,000000,4.62195,4.63855,4.6135,4.63855,550085.80605308,0
+DNP.US,D,20080428,000000,4.60514,4.62596,4.58853,4.61744,540814.8608772,0
+DNP.US,D,20080429,000000,4.62596,4.63441,4.58853,4.58853,396551.993177,0
+DNP.US,D,20080430,000000,4.58853,4.60908,4.57136,4.58853,452667.41855759,0
+DNP.US,D,20080501,000000,4.57597,4.6135,4.57136,4.58422,300686.23109591,0
+DNP.US,D,20080502,000000,4.60514,4.61744,4.58422,4.61744,353183.72665178,0
+DNP.US,D,20080505,000000,4.60514,4.62195,4.60082,4.6135,365499.48488867,0
+DNP.US,D,20080506,000000,4.60514,4.64651,4.60514,4.61744,561637.75594854,0
+DNP.US,D,20080507,000000,4.63441,4.67204,4.61744,4.63441,777164.04610946,0
+DNP.US,D,20080508,000000,4.65534,4.66771,4.63441,4.64256,334569.93619694,0
+DNP.US,D,20080509,000000,4.65534,4.66771,4.61744,4.61744,463444.09777631,0
+DNP.US,D,20080512,000000,4.67597,4.70093,4.65534,4.69709,846603.9152311,0
+DNP.US,D,20080513,000000,4.67204,4.70573,4.62596,4.70573,828612.21697252,0
+DNP.US,D,20080514,000000,4.67597,4.70573,4.66359,4.70573,577837.16178243,0
+DNP.US,D,20080515,000000,4.68863,4.70093,4.67204,4.69709,321733.1627203,0
+DNP.US,D,20080516,000000,4.69295,4.69295,4.64651,4.65918,487188.84631206,0
+DNP.US,D,20080519,000000,4.67204,4.68863,4.65111,4.6846,451787.94483292,0
+DNP.US,D,20080520,000000,4.66771,4.6846,4.65918,4.6846,471894.96496483,0
+DNP.US,D,20080521,000000,4.67597,4.70573,4.67597,4.70573,500638.33371063,0
+DNP.US,D,20080522,000000,4.69709,4.69709,4.65918,4.66359,469871.3417737,0
+DNP.US,D,20080523,000000,4.65918,4.71358,4.65534,4.71358,548296.63971983,0
+DNP.US,D,20080527,000000,4.70573,4.70573,4.65918,4.69709,613537.12600919,0
+DNP.US,D,20080528,000000,4.66771,4.68029,4.63855,4.64651,467573.66456647,0
+DNP.US,D,20080529,000000,4.66771,4.69295,4.65534,4.68863,450365.57322843,0
+DNP.US,D,20080530,000000,4.68863,4.68863,4.63855,4.65918,400092.81274623,0
+DNP.US,D,20080602,000000,4.64651,4.6846,4.62596,4.64256,361879.47100299,0
+DNP.US,D,20080603,000000,4.67204,4.68863,4.65534,4.67597,420391.56648638,0
+DNP.US,D,20080604,000000,4.66359,4.69709,4.65534,4.69709,423434.29548644,0
+DNP.US,D,20080605,000000,4.67204,4.70093,4.67204,4.68863,503848.82961789,0
+DNP.US,D,20080606,000000,4.67204,4.6846,4.63855,4.66359,416529.80152945,0
+DNP.US,D,20080609,000000,4.63855,4.65918,4.56761,4.58853,875503.58854882,0
+DNP.US,D,20080610,000000,4.62195,4.62596,4.55476,4.60514,706695.6929046,0
+DNP.US,D,20080611,000000,4.60082,4.64256,4.57597,4.60082,642063.75241525,0
+DNP.US,D,20080612,000000,4.59651,4.6135,4.5301,4.55102,509747.76416219,0
+DNP.US,D,20080613,000000,4.55102,4.6135,4.55102,4.58422,429217.56464752,0
+DNP.US,D,20080616,000000,4.6135,4.62596,4.59651,4.62596,507958.59782893,0
+DNP.US,D,20080617,000000,4.62195,4.62596,4.53816,4.53816,575954.21270602,0
+DNP.US,D,20080618,000000,4.53816,4.58422,4.53816,4.55476,567913.9055264,0
+DNP.US,D,20080619,000000,4.55476,4.60082,4.55102,4.59651,397024.03298419,0
+DNP.US,D,20080620,000000,4.59651,4.59651,4.54631,4.59651,331958.6078154,0
+DNP.US,D,20080623,000000,4.59198,4.59651,4.5301,4.5301,477614.67026667,0
+DNP.US,D,20080624,000000,4.53365,4.55102,4.51331,4.51724,547255.65127084,0
+DNP.US,D,20080625,000000,4.51724,4.52569,4.47118,4.47981,633330.49496679,0
+DNP.US,D,20080626,000000,4.46273,4.53365,4.45898,4.47531,429488.49257218,0
+DNP.US,D,20080627,000000,4.47531,4.49239,4.42569,4.42933,602985.52537404,0
+DNP.US,D,20080630,000000,4.42069,4.43365,4.3419,4.35842,925210.52648066,0
+DNP.US,D,20080701,000000,4.30419,4.30852,4.04067,4.14987,2316441.050083,0
+DNP.US,D,20080702,000000,4.1705,4.24143,4.14987,4.22041,1169102.9703537,0
+DNP.US,D,20080703,000000,4.22876,4.54248,4.21668,4.3543,608930.30925944,0
+DNP.US,D,20080707,000000,4.3543,4.45898,4.32107,4.36686,562180.65382834,0
+DNP.US,D,20080708,000000,4.35026,4.50063,4.34585,4.48787,506896.76877035,0
+DNP.US,D,20080709,000000,4.50888,4.54248,4.4085,4.44191,634132.85843599,0
+DNP.US,D,20080710,000000,4.5301,4.5301,4.39584,4.41724,597891.03835989,0
+DNP.US,D,20080711,000000,4.45016,4.45467,4.35026,4.35842,592126.52574744,0
+DNP.US,D,20080714,000000,4.41302,4.46725,4.27923,4.29171,692549.08711526,0
+DNP.US,D,20080715,000000,4.30419,4.34585,4.19987,4.30026,580015.00548453,0
+DNP.US,D,20080716,000000,4.30419,4.37099,4.30419,4.33336,571530.79332066,0
+DNP.US,D,20080717,000000,4.39584,4.45016,4.36686,4.40429,481023.15196503,0
+DNP.US,D,20080718,000000,4.39584,4.44652,4.30026,4.42933,439375.27776144,0
+DNP.US,D,20080721,000000,4.45898,4.46273,4.38779,4.39209,478561.87597252,0
+DNP.US,D,20080722,000000,4.37915,4.47981,4.36686,4.45016,501409.43626545,0
+DNP.US,D,20080723,000000,4.46725,4.50888,4.44652,4.50888,493005.46044849,0
+DNP.US,D,20080724,000000,4.48787,4.50888,4.41724,4.47118,374675.60529092,0
+DNP.US,D,20080725,000000,4.47118,4.50063,4.45467,4.48787,352693.97232642,0
+DNP.US,D,20080728,000000,4.50063,4.53365,4.46273,4.47118,801235.99221578,0
+DNP.US,D,20080729,000000,4.46273,4.48787,4.4085,4.43817,427931.69903586,0
+DNP.US,D,20080730,000000,4.44191,4.52146,4.4085,4.51331,642844.23324437,0
+DNP.US,D,20080731,000000,4.48787,4.50063,4.45467,4.46273,323224.30833643,0
+DNP.US,D,20080801,000000,4.50477,4.50477,4.45016,4.49239,222453.70878848,0
+DNP.US,D,20080804,000000,4.49239,4.50477,4.43365,4.43817,440272.46600426,0
+DNP.US,D,20080805,000000,4.44191,4.49239,4.42069,4.47531,333365.34896267,0
+DNP.US,D,20080806,000000,4.4967,4.50477,4.46273,4.47981,322977.34711281,0
+DNP.US,D,20080807,000000,4.47118,4.48787,4.46273,4.48375,294798.75888687,0
+DNP.US,D,20080808,000000,4.48787,4.50063,4.47118,4.47531,360850.98691975,0
+DNP.US,D,20080811,000000,4.53365,4.55476,4.47531,4.50888,846004.74770541,0
+DNP.US,D,20080812,000000,4.51724,4.56761,4.4967,4.50063,480917.9068866,0
+DNP.US,D,20080813,000000,4.50063,4.56761,4.4967,4.54631,382723.20668389,0
+DNP.US,D,20080814,000000,4.54248,4.55476,4.50888,4.55476,315206.92582737,0
+DNP.US,D,20080815,000000,4.55476,4.56761,4.5301,4.54631,323920.38469673,0
+DNP.US,D,20080818,000000,4.55889,4.55889,4.51724,4.54248,334332.35324762,0
+DNP.US,D,20080819,000000,4.5301,4.58422,4.5301,4.5633,395414.09589341,0
+DNP.US,D,20080820,000000,4.57953,4.57953,4.54248,4.55102,395764.2181345,0
+DNP.US,D,20080821,000000,4.54248,4.58422,4.53365,4.58422,485479.91632574,0
+DNP.US,D,20080822,000000,4.56761,4.59198,4.55889,4.5633,376551.26015398,0
+DNP.US,D,20080825,000000,4.55476,4.58853,4.55102,4.5633,426208.1806228,0
+DNP.US,D,20080826,000000,4.55889,4.59198,4.55889,4.59198,384247.69727536,0
+DNP.US,D,20080827,000000,4.55476,4.57136,4.51331,4.54631,430466.95919241,0
+DNP.US,D,20080828,000000,4.57136,4.59651,4.52569,4.55102,661130.82612866,0
+DNP.US,D,20080829,000000,4.58422,4.58422,4.55102,4.57597,474555.26877893,0
+DNP.US,D,20080902,000000,4.58422,4.58422,4.53816,4.55476,482656.01372636,0
+DNP.US,D,20080903,000000,4.55476,4.58422,4.53816,4.55889,337650.17829427,0
+DNP.US,D,20080904,000000,4.55476,4.57136,4.52146,4.53365,526569.26219233,0
+DNP.US,D,20080905,000000,4.52569,4.57597,4.47118,4.47531,724255.99054467,0
+DNP.US,D,20080908,000000,4.53365,4.53365,4.46273,4.50888,521809.2669621,0
+DNP.US,D,20080909,000000,4.52146,4.5633,4.47981,4.50888,713381.3604609,0
+DNP.US,D,20080910,000000,4.54631,4.55476,4.49239,4.52146,787438.46663707,0
+DNP.US,D,20080911,000000,4.5301,4.54631,4.49239,4.49239,493584.82939508,0
+DNP.US,D,20080912,000000,4.50477,4.53816,4.50063,4.50477,394008.39677659,0
+DNP.US,D,20080915,000000,4.47118,4.47531,4.42933,4.44191,577982.00401907,0
+DNP.US,D,20080916,000000,4.42933,4.43365,4.30419,4.31638,1193465.6429638,0
+DNP.US,D,20080917,000000,4.30419,4.35026,4.12043,4.20401,1735519.4780813,0
+DNP.US,D,20080918,000000,4.19556,4.31638,4.10314,4.24143,1215926.6099489,0
+DNP.US,D,20080919,000000,4.42933,4.42933,4.30419,4.4085,1071961.7629659,0
+DNP.US,D,20080922,000000,4.47118,4.47118,4.23386,4.25391,757134.13623303,0
+DNP.US,D,20080923,000000,4.18309,4.26293,4.13711,4.24604,1108497.4356371,0
+DNP.US,D,20080924,000000,4.23712,4.29171,4.17867,4.1873,757753.10233783,0
+DNP.US,D,20080925,000000,4.19115,4.24143,4.1873,4.22041,690207.64462788,0
+DNP.US,D,20080926,000000,4.17867,4.23712,4.10823,4.17867,930677.01837597,0
+DNP.US,D,20080929,000000,4.1705,4.1705,3.66045,3.85737,1387910.6144948,0
+DNP.US,D,20080930,000000,3.93213,4.01167,3.6354,3.9111,1619939.5413591,0
+DNP.US,D,20081001,000000,3.91535,4.00767,3.86525,3.92771,810565.29109852,0
+DNP.US,D,20081002,000000,3.93636,3.99854,3.88213,3.95305,727009.03507146,0
+DNP.US,D,20081003,000000,3.94912,4.09076,3.92771,3.93213,744120.2175749,0
+DNP.US,D,20081006,000000,3.76102,3.92416,3.46391,3.80287,2049139.3914885,0
+DNP.US,D,20081007,000000,3.80287,3.82753,3.55201,3.59386,1472495.354605,0
+DNP.US,D,20081008,000000,3.53118,3.53118,2.74136,3.32225,4397876.0922217,0
+DNP.US,D,20081009,000000,3.3596,3.3596,2.75808,2.79925,2147196.5436677,0
+DNP.US,D,20081010,000000,2.57028,3.07169,2.00589,3.01266,4982251.9952627,0
+DNP.US,D,20081013,000000,3.21775,3.49394,3.21775,3.37649,1812057.658829,0
+DNP.US,D,20081014,000000,3.45182,3.63174,3.45182,3.62705,1450003.1267055,0
+DNP.US,D,20081015,000000,3.62705,3.62705,3.3596,3.36852,1099475.5357459,0
+DNP.US,D,20081016,000000,3.38916,3.52273,3.24252,3.51409,956528.75254123,0
+DNP.US,D,20081017,000000,3.40586,3.55201,3.3596,3.47687,569548.8513487,0
+DNP.US,D,20081020,000000,3.44721,3.51046,3.38445,3.44721,796063.35291568,0
+DNP.US,D,20081021,000000,3.45594,3.51889,3.3429,3.34731,811828.23203964,0
+DNP.US,D,20081022,000000,3.27207,3.3429,3.15931,3.18388,734127.14527673,0
+DNP.US,D,20081023,000000,3.18053,3.26363,3.13436,3.18388,759655.84999335,0
+DNP.US,D,20081024,000000,3.18388,3.20124,2.92506,3.03349,999811.57256713,0
+DNP.US,D,20081027,000000,2.9503,3.19664,2.92919,3.11315,597202.25621296,0
+DNP.US,D,20081028,000000,3.13436,3.26775,3.13436,3.17572,633273.18329042,0
+DNP.US,D,20081029,000000,3.33475,3.3429,3.19664,3.25949,698299.01130101,0
+DNP.US,D,20081030,000000,3.33905,3.3429,3.19664,3.26775,794572.20729956,0
+DNP.US,D,20081031,000000,3.26775,3.33475,3.24742,3.33024,501204.15626098,0
+DNP.US,D,20081103,000000,3.40586,3.41419,3.26363,3.29291,673360.09583576,0
+DNP.US,D,20081104,000000,3.2806,3.33905,3.26363,3.3261,638951.20737307,0
+DNP.US,D,20081105,000000,3.3429,3.3429,3.26775,3.28455,631482.97492667,0
+DNP.US,D,20081106,000000,3.30105,3.3261,3.1504,3.15931,525901.32065499,0
+DNP.US,D,20081107,000000,3.16746,3.21334,3.10951,3.1717,544199.37587455,0
+DNP.US,D,20081110,000000,3.25949,3.38445,3.20528,3.33024,922873.2521152,0
+DNP.US,D,20081111,000000,3.32225,3.38445,3.1717,3.1881,602258.18809935,0
+DNP.US,D,20081112,000000,3.1717,3.20949,2.9335,2.96727,685568.52493328,0
+DNP.US,D,20081113,000000,2.95432,3.02534,2.79925,3.0215,1354978.2832213,0
+DNP.US,D,20081114,000000,2.96727,3.12996,2.91663,3.03349,851191.97543222,0
+DNP.US,D,20081117,000000,3.00855,3.06748,2.98793,3.017,593193.56495842,0
+DNP.US,D,20081118,000000,3.017,3.03349,2.92152,2.94214,708274.369081,0
+DNP.US,D,20081119,000000,2.94214,2.95856,2.6787,2.71604,1238149.9939847,0
+DNP.US,D,20081120,000000,2.62036,2.64512,2.34437,2.37786,2099615.3479141,0
+DNP.US,D,20081121,000000,2.41932,2.50723,2.35693,2.50723,1376045.0134249,0
+DNP.US,D,20081124,000000,2.51999,2.84156,2.51999,2.79925,1291136.2018354,0
+DNP.US,D,20081125,000000,2.86287,2.98793,2.77508,2.92506,864950.94588319,0
+DNP.US,D,20081126,000000,2.87045,2.98793,2.85396,2.9335,593265.46506152,0
+DNP.US,D,20081128,000000,2.9335,3.03802,2.92506,3.03802,200407.46993426,0
+DNP.US,D,20081201,000000,3.0502,3.08831,2.79925,2.82056,1009370.1181553,0
+DNP.US,D,20081202,000000,2.84156,2.96727,2.71604,2.74973,890842.27720668,0
+DNP.US,D,20081203,000000,2.71604,2.7957,2.6742,2.7289,858079.79690154,0
+DNP.US,D,20081204,000000,2.75808,2.79925,2.641,2.66191,541702.67084572,0
+DNP.US,D,20081205,000000,2.66191,2.6742,2.55308,2.63706,958209.54770463,0
+DNP.US,D,20081208,000000,2.78322,2.81183,2.57028,2.65751,1168696.5784668,0
+DNP.US,D,20081209,000000,2.62036,2.72036,2.53246,2.5364,950363.05819419,0
+DNP.US,D,20081210,000000,2.62439,2.71604,2.51576,2.67017,1417580.3483365,0
+DNP.US,D,20081211,000000,2.64897,2.76238,2.62439,2.69521,1194433.6892794,0
+DNP.US,D,20081212,000000,2.58735,2.71604,2.50723,2.50723,1593806.4589643,0
+DNP.US,D,20081215,000000,2.5364,2.68265,2.53246,2.63264,1078718.2885948,0
+DNP.US,D,20081216,000000,2.59503,2.65386,2.54897,2.58216,1541570.5130589,0
+DNP.US,D,20081217,000000,2.59503,2.60337,2.3818,2.4026,2471134.6428827,0
+DNP.US,D,20081218,000000,2.4696,2.52795,2.31106,2.31932,2283974.506434,0
+DNP.US,D,20081219,000000,2.32767,2.44071,2.23602,2.35693,3861777.4612944,0
+DNP.US,D,20081222,000000,2.33197,2.42392,2.32767,2.3484,1893238.0853629,0
+DNP.US,D,20081223,000000,2.3484,2.43198,2.33582,2.3652,1382733.8070726,0
+DNP.US,D,20081224,000000,2.36087,2.42392,2.30253,2.36951,697888.45129208,0
+DNP.US,D,20081226,000000,2.3652,2.45703,2.3652,2.44071,1114599.566125,0
+DNP.US,D,20081229,000000,2.46557,2.46557,2.41539,2.45703,1496226.5567443,0
+DNP.US,D,20081230,000000,2.46557,2.52795,2.44071,2.52795,1992850.9890482,0
+DNP.US,D,20081231,000000,2.54531,2.59503,2.51999,2.57028,1247780.4396759,0
+DNP.US,D,20090102,000000,2.59916,2.82056,2.59061,2.79925,1491034.1188653,0
+DNP.US,D,20090105,000000,2.82056,3.11767,2.80827,3.0502,2380331.0648709,0
+DNP.US,D,20090106,000000,3.09636,3.30105,3.07169,3.17572,1606551.5337586,0
+DNP.US,D,20090107,000000,3.20949,3.21334,3.03802,3.06277,1344411.052129,0
+DNP.US,D,20090108,000000,3.0502,3.1504,3.01266,3.13436,1036694.2413881,0
+DNP.US,D,20090109,000000,3.16746,3.18388,3.04223,3.13436,1033301.3901469,0
+DNP.US,D,20090112,000000,3.19664,3.25135,3.10951,3.1504,1119563.7993291,0
+DNP.US,D,20090113,000000,3.16373,3.19664,3.11315,3.13436,1350633.016122,0
+DNP.US,D,20090114,000000,3.13436,3.13436,2.98793,3.07947,1025654.9704886,0
+DNP.US,D,20090115,000000,3.06748,3.07169,2.96277,2.99184,916359.51958801,0
+DNP.US,D,20090116,000000,3.03349,3.07169,3.00461,3.00461,765861.14149863,0
+DNP.US,D,20090120,000000,3.017,3.11767,2.97524,2.99184,901386.58362846,0
+DNP.US,D,20090121,000000,3.0502,3.0502,2.99184,3.02534,667429.90037708,0
+DNP.US,D,20090122,000000,3.02976,3.15509,3.01266,3.12996,841326.03085257,0
+DNP.US,D,20090123,000000,3.08426,3.24742,3.08426,3.21775,728450.16322456,0
+DNP.US,D,20090126,000000,3.19281,3.3429,3.15509,3.21775,1019356.9382706,0
+DNP.US,D,20090127,000000,3.25949,3.32225,3.21775,3.30978,857702.58186798,0
+DNP.US,D,20090128,000000,3.34731,3.3809,3.2806,3.36852,899243.12693218,0
+DNP.US,D,20090129,000000,3.31333,3.3429,3.28455,3.30978,513644.95815543,0
+DNP.US,D,20090130,000000,3.35123,3.42294,3.25949,3.40153,654293.02212236,0
+DNP.US,D,20090202,000000,3.35123,3.41785,3.31823,3.38445,593348.82749988,0
+DNP.US,D,20090203,000000,3.41419,3.41785,3.23032,3.2806,926874.64915638,0
+DNP.US,D,20090204,000000,3.30978,3.39742,3.24742,3.33475,659710.53858513,0
+DNP.US,D,20090205,000000,3.37225,3.39307,3.3261,3.37649,819572.60256308,0
+DNP.US,D,20090206,000000,3.39307,3.39307,3.32225,3.3429,742150.77996868,0
+DNP.US,D,20090209,000000,3.3429,3.42649,3.32225,3.42294,772896.93129602,0
+DNP.US,D,20090210,000000,3.43935,3.46853,3.31333,3.32225,1370856.7436676,0
+DNP.US,D,20090211,000000,3.39742,3.46391,3.36382,3.45182,968043.18933942,0
+DNP.US,D,20090212,000000,3.44721,3.44721,3.35123,3.39742,970942.11813333,0
+DNP.US,D,20090213,000000,3.40586,3.40586,3.35567,3.36852,688430.98266039,0
+DNP.US,D,20090217,000000,3.3429,3.35567,3.22629,3.29731,1611761.686156,0
+DNP.US,D,20090218,000000,3.3429,3.3429,3.02976,3.10105,1758745.2954381,0
+DNP.US,D,20090219,000000,3.11767,3.24742,3.00461,3.08831,1508666.3166083,0
+DNP.US,D,20090220,000000,3.02976,3.07543,2.88284,2.92152,1442345.2447118,0
+DNP.US,D,20090223,000000,2.92506,3.03802,2.79137,2.7957,1305599.5848905,0
+DNP.US,D,20090224,000000,2.867,2.99184,2.79925,2.95432,1480138.6481718,0
+DNP.US,D,20090225,000000,2.94579,2.97957,2.85396,2.89992,919261.57447335,0
+DNP.US,D,20090226,000000,2.95856,2.99588,2.87045,2.89607,883812.73959213,0
+DNP.US,D,20090227,000000,2.88284,2.89607,2.79137,2.8334,1014787.6346181,0
+DNP.US,D,20090302,000000,2.7957,2.81662,2.4484,2.57028,2198875.0032667,0
+DNP.US,D,20090303,000000,2.57028,2.70789,2.44464,2.51576,1607032.9518401,0
+DNP.US,D,20090304,000000,2.51999,2.63264,2.47786,2.58216,1046050.6330633,0
+DNP.US,D,20090305,000000,2.57028,2.73686,2.4026,2.43198,1448183.7414883,0
+DNP.US,D,20090306,000000,2.52795,2.57824,2.30636,2.36087,1705767.4238314,0
+DNP.US,D,20090309,000000,2.3484,2.4026,2.18996,2.25215,1757558.4227221,0
+DNP.US,D,20090310,000000,2.4026,2.63264,2.31932,2.46126,1662654.4547736,0
+DNP.US,D,20090311,000000,2.54531,2.66191,2.4026,2.52795,1257680.7712615,0
+DNP.US,D,20090312,000000,2.56585,2.6742,2.50723,2.58216,1016489.2703911,0
+DNP.US,D,20090313,000000,2.64512,2.67017,2.53246,2.61605,673546.61929158,0
+DNP.US,D,20090316,000000,2.63264,2.71183,2.62439,2.65751,1041203.1072728,0
+DNP.US,D,20090317,000000,2.70405,2.77029,2.641,2.77029,736254.97151582,0
+DNP.US,D,20090318,000000,2.80432,2.92506,2.74973,2.92152,1019395.4933983,0
+DNP.US,D,20090319,000000,2.99588,3.00461,2.829,2.86287,755390.81924087,0
+DNP.US,D,20090320,000000,2.85396,2.94214,2.76238,2.79925,868717.88606649,0
+DNP.US,D,20090323,000000,2.90414,2.95432,2.80432,2.89607,1027061.7116358,0
+DNP.US,D,20090324,000000,2.92152,2.95856,2.86287,2.88829,690707.81925804,0
+DNP.US,D,20090325,000000,2.89607,2.92506,2.829,2.92152,800965.06429112,0
+DNP.US,D,20090326,000000,2.92506,2.98793,2.90414,2.97122,742111.18281045,0
+DNP.US,D,20090327,000000,2.91663,2.97524,2.88284,2.92152,637580.93729257,0
+DNP.US,D,20090330,000000,2.90865,2.90865,2.79137,2.79925,758333.5133149,0
+DNP.US,D,20090331,000000,2.86287,2.90865,2.80827,2.84156,533904.11473734,0
+DNP.US,D,20090401,000000,2.84156,2.88284,2.77881,2.84156,549385.56157088,0
+DNP.US,D,20090402,000000,2.8505,2.92152,2.8505,2.867,749587.75150068,0
+DNP.US,D,20090403,000000,2.84156,2.9503,2.8334,2.93764,918332.08328565,0
+DNP.US,D,20090406,000000,2.92506,2.95432,2.89607,2.9503,508031.5399625,0
+DNP.US,D,20090407,000000,2.94214,2.95856,2.86287,2.90865,834211.04673872,0
+DNP.US,D,20090408,000000,2.94214,2.95432,2.89147,2.92919,500728.99036235,0
+DNP.US,D,20090409,000000,2.9503,2.96727,2.91287,2.9503,654452.45278571,0
+DNP.US,D,20090413,000000,2.99588,3.06277,2.94214,3.04618,1260481.7491904,0
+DNP.US,D,20090414,000000,3.0003,3.09636,2.94214,3.0003,821928.63347717,0
+DNP.US,D,20090415,000000,3.0003,3.01266,2.91287,2.95432,1027945.3534824,0
+DNP.US,D,20090416,000000,2.95432,2.98339,2.92506,2.98339,877397.9999605,0
+DNP.US,D,20090417,000000,2.97524,3.0215,2.9503,2.97524,811969.94818484,0
+DNP.US,D,20090420,000000,3.0003,3.0003,2.94579,2.9503,688788.39911485,0
+DNP.US,D,20090421,000000,2.95432,3.02534,2.93764,3.01266,634974.81906339,0
+DNP.US,D,20090422,000000,3.0003,3.00855,2.95856,2.97122,602656.24374253,0
+DNP.US,D,20090423,000000,2.98339,3.03349,2.96727,3.02534,653421.88464151,0
+DNP.US,D,20090424,000000,3.0215,3.02976,2.98793,2.98793,589450.59147616,0
+DNP.US,D,20090427,000000,2.97122,3.0003,2.95856,2.97957,770539.85835145,0
+DNP.US,D,20090428,000000,2.96727,2.99588,2.94214,2.9503,703878.0424881,0
+DNP.US,D,20090429,000000,2.97524,2.97524,2.92506,2.9503,831286.06718283,0
+DNP.US,D,20090430,000000,2.96277,2.97524,2.9335,2.95432,633127.2990233,0
+DNP.US,D,20090501,000000,2.9503,2.95856,2.92152,2.95856,794153.3110468,0
+DNP.US,D,20090504,000000,2.93764,2.98793,2.93764,2.97957,772248.7883378,0
+DNP.US,D,20090505,000000,2.98339,3.00855,2.97122,2.99588,692017.65157072,0
+DNP.US,D,20090506,000000,3.0502,3.13436,3.0003,3.08426,902777.69431856,0
+DNP.US,D,20090507,000000,3.05894,3.08426,3.03349,3.06277,939553.03400013,0
+DNP.US,D,20090508,000000,3.10481,3.12996,3.06277,3.08426,641437.49209708,0
+DNP.US,D,20090511,000000,3.13436,3.31823,3.07947,3.24252,1733492.7287987,0
+DNP.US,D,20090512,000000,3.25949,3.26363,3.14704,3.17572,1105299.4440957,0
+DNP.US,D,20090513,000000,3.16373,3.20949,3.13436,3.1382,954153.96507851,0
+DNP.US,D,20090514,000000,3.27207,3.31333,3.18388,3.23032,1028014.1274941,0
+DNP.US,D,20090515,000000,3.22169,3.25949,3.19664,3.20528,690837.03103749,0
+DNP.US,D,20090518,000000,3.20949,3.20949,3.15509,3.16746,877949.23408414,0
+DNP.US,D,20090519,000000,3.16746,3.18388,3.11767,3.14704,984843.84675997,0
+DNP.US,D,20090520,000000,3.1504,3.21334,3.12996,3.1881,783825.74696474,0
+DNP.US,D,20090521,000000,3.17572,3.19281,3.13436,3.16373,605460.34776279,0
+DNP.US,D,20090522,000000,3.19281,3.19281,3.14196,3.1717,474236.4074522,0
+DNP.US,D,20090526,000000,3.13436,3.2806,3.13436,3.27207,1057827.6615423,0
+DNP.US,D,20090527,000000,3.2806,3.29731,3.15931,3.16373,729596.39675198,0
+DNP.US,D,20090528,000000,3.19281,3.24742,3.14704,3.23474,597300.20707803,0
+DNP.US,D,20090529,000000,3.21334,3.2762,3.1881,3.27207,639604.5604837,0
+DNP.US,D,20090601,000000,3.26363,3.2762,3.22169,3.25135,711548.4288475,0
+DNP.US,D,20090602,000000,3.23829,3.25135,3.15509,3.15931,991699.36528443,0
+DNP.US,D,20090603,000000,3.16373,3.20124,3.14704,3.20124,597813.9281044,0
+DNP.US,D,20090604,000000,3.20949,3.25949,3.17572,3.23032,745462.35283243,0
+DNP.US,D,20090605,000000,3.23829,3.30567,3.23474,3.30567,942579.09051253,0
+DNP.US,D,20090608,000000,3.30105,3.32225,3.2806,3.28455,759174.43191184,0
+DNP.US,D,20090609,000000,3.29731,3.30105,3.25949,3.2762,485311.10738804,0
+DNP.US,D,20090610,000000,3.33475,3.36852,3.28895,3.31333,907603.337469,0
+DNP.US,D,20090611,000000,3.29291,3.3809,3.29291,3.37225,760005.97223445,0
+DNP.US,D,20090612,000000,3.33024,3.38445,3.32225,3.3596,480985.63886777,0
+DNP.US,D,20090615,000000,3.33905,3.37225,3.31333,3.35123,499296.19845308,0
+DNP.US,D,20090616,000000,3.35123,3.3596,3.30567,3.30978,594460.67402147,0
+DNP.US,D,20090617,000000,3.33475,3.35567,3.30978,3.33905,440169.30498679,0
+DNP.US,D,20090618,000000,3.35123,3.3809,3.32225,3.33024,646271.47149137,0
+DNP.US,D,20090619,000000,3.35123,3.3809,3.3429,3.37225,403707.61647953,0
+DNP.US,D,20090622,000000,3.3429,3.40153,3.33475,3.33475,851073.18395756,0
+DNP.US,D,20090623,000000,3.32225,3.33905,3.28455,3.33024,559368.21356424,0
+DNP.US,D,20090624,000000,3.3429,3.3596,3.30567,3.3261,501772.0628723,0
+DNP.US,D,20090625,000000,3.30978,3.36382,3.30978,3.36382,528725.22325437,0
+DNP.US,D,20090626,000000,3.3596,3.36382,3.31333,3.35567,423444.71579124,0
+DNP.US,D,20090629,000000,3.3429,3.35123,3.31823,3.34731,669996.42144802,0
+DNP.US,D,20090630,000000,3.34731,3.3596,3.30978,3.33905,451363.83842777,0
+DNP.US,D,20090701,000000,3.35123,3.35123,3.32225,3.3261,458064.09441078,0
+DNP.US,D,20090702,000000,3.3261,3.37649,3.30978,3.36382,489665.75276177,0
+DNP.US,D,20090706,000000,3.3429,3.35123,3.3261,3.33905,471051.96230694,0
+DNP.US,D,20090707,000000,3.3596,3.37649,3.3261,3.37649,540552.26919639,0
+DNP.US,D,20090708,000000,3.36382,3.36382,3.33024,3.35567,498240.62157736,0
+DNP.US,D,20090709,000000,3.36382,3.37225,3.31333,3.33905,633199.19912636,0
+DNP.US,D,20090710,000000,3.35567,3.35567,3.30105,3.33905,734422.03990242,0
+DNP.US,D,20090713,000000,3.33905,3.36382,3.30105,3.33905,731291.78034209,0
+DNP.US,D,20090714,000000,3.34731,3.35123,3.31823,3.3429,664907.14458627,0
+DNP.US,D,20090715,000000,3.35123,3.38445,3.33905,3.37225,567344.95688461,0
+DNP.US,D,20090716,000000,3.3809,3.38445,3.35567,3.36852,436505.52582096,0
+DNP.US,D,20090717,000000,3.36852,3.38445,3.35567,3.38445,471098.85367852,0
+DNP.US,D,20090720,000000,3.38445,3.40586,3.36382,3.37649,550114.98290651,0
+DNP.US,D,20090721,000000,3.38445,3.39742,3.3596,3.38916,666632.74706027,0
+DNP.US,D,20090722,000000,3.40153,3.40586,3.37225,3.39742,821928.63347717,0
+DNP.US,D,20090723,000000,3.40153,3.48512,3.38445,3.46007,848154.45658457,0
+DNP.US,D,20090724,000000,3.44365,3.52273,3.44365,3.52273,614167.55444927,0
+DNP.US,D,20090727,000000,3.54367,3.62705,3.53551,3.61487,907712.75066935,0
+DNP.US,D,20090728,000000,3.62283,3.66871,3.57331,3.60594,896009.70635437,0
+DNP.US,D,20090729,000000,3.56478,3.73607,3.55593,3.66477,999447.9039298,0
+DNP.US,D,20090730,000000,3.67744,3.67744,3.59386,3.65662,696909.98467186,0
+DNP.US,D,20090731,000000,3.64405,3.71102,3.6354,3.69384,457331.54698371,0
+DNP.US,D,20090803,000000,3.68549,3.69384,3.66045,3.67351,707560.57820256,0
+DNP.US,D,20090804,000000,3.65662,3.65662,3.60239,3.61027,839236.75974122,0
+DNP.US,D,20090805,000000,3.59787,3.67744,3.59787,3.66871,575554.0730019,0
+DNP.US,D,20090806,000000,3.65229,3.66871,3.58146,3.6188,796120.66459205,0
+DNP.US,D,20090807,000000,3.61487,3.71927,3.60239,3.71927,706943.69615871,0
+DNP.US,D,20090810,000000,3.71477,3.74827,3.66045,3.70642,930725.99380852,0
+DNP.US,D,20090811,000000,3.73991,3.76102,3.70248,3.73607,750914.25630105,0
+DNP.US,D,20090812,000000,3.74827,3.76102,3.66045,3.69384,604662.1524155,0
+DNP.US,D,20090813,000000,3.69384,3.71102,3.64405,3.67744,569864.58658398,0
+DNP.US,D,20090814,000000,3.67744,3.71477,3.66871,3.68137,419414.14189665,0
+DNP.US,D,20090817,000000,3.68137,3.69009,3.60594,3.64797,796612.50297836,0
+DNP.US,D,20090818,000000,3.67351,3.70642,3.63999,3.69384,674153.08103063,0
+DNP.US,D,20090819,000000,3.71102,3.71102,3.65662,3.69384,394458.55394373,0
+DNP.US,D,20090820,000000,3.68549,3.70642,3.67744,3.68549,609965.04552555,0
+DNP.US,D,20090821,000000,3.69009,3.70642,3.67744,3.70248,573132.39416761,0
+DNP.US,D,20090824,000000,3.68137,3.71102,3.66871,3.70248,699274.35182978,0
+DNP.US,D,20090825,000000,3.70642,3.71477,3.68137,3.69384,716052.08457978,0
+DNP.US,D,20090826,000000,3.70642,3.76505,3.68549,3.73991,779959.81388589,0
+DNP.US,D,20090827,000000,3.7236,3.75652,3.68137,3.70248,691700.87430496,0
+DNP.US,D,20090828,000000,3.75276,3.75276,3.64797,3.65662,892524.11440053,0
+DNP.US,D,20090831,000000,3.67744,3.70642,3.6188,3.70248,819559.05616684,0
+DNP.US,D,20090901,000000,3.68549,3.69009,3.6188,3.6188,664143.33624481,0
+DNP.US,D,20090902,000000,3.6188,3.64405,3.58146,3.58146,644505.22982865,0
+DNP.US,D,20090903,000000,3.58146,3.58551,3.38916,3.46853,1786378.9017234,0
+DNP.US,D,20090904,000000,3.44721,3.51046,3.43935,3.4972,674598.02804537,0
+DNP.US,D,20090908,000000,3.51046,3.56861,3.51046,3.56478,657397.23092071,0
+DNP.US,D,20090909,000000,3.55593,3.63174,3.52273,3.63174,811049.83527147,0
+DNP.US,D,20090910,000000,3.65229,3.69845,3.62705,3.69384,688192.35768059,0
+DNP.US,D,20090911,000000,3.68137,3.70642,3.6188,3.66871,751060.14056817,0
+DNP.US,D,20090914,000000,3.69384,3.69384,3.63174,3.64797,627099.15269954,0
+DNP.US,D,20090915,000000,3.67351,3.67744,3.63174,3.63999,689218.75770286,0
+DNP.US,D,20090916,000000,3.64405,3.68549,3.64405,3.66477,588549.23511141,0
+DNP.US,D,20090917,000000,3.65662,3.69384,3.65662,3.69009,476878.99674816,0
+DNP.US,D,20090918,000000,3.67744,3.71102,3.67351,3.70248,388982.6837741,0
+DNP.US,D,20090921,000000,3.68137,3.73991,3.68137,3.73607,595297.42449648,0
+DNP.US,D,20090922,000000,3.7236,3.74422,3.68549,3.74422,708485.90126833,0
+DNP.US,D,20090923,000000,3.75652,3.79461,3.73137,3.73991,801442.31425072,0
+DNP.US,D,20090924,000000,3.73991,3.76102,3.69009,3.69384,584393.61755927,0
+DNP.US,D,20090925,000000,3.69845,3.75276,3.68549,3.73607,496060.6938143,0
+DNP.US,D,20090928,000000,3.73607,3.75276,3.69845,3.73137,362616.18655198,0
+DNP.US,D,20090929,000000,3.72725,3.73607,3.69845,3.73607,556050.38851759,0
+DNP.US,D,20090930,000000,3.71477,3.73607,3.68137,3.72725,549665.86776986,0
+DNP.US,D,20091001,000000,3.70642,3.7236,3.65662,3.65662,448657.68527259,0
+DNP.US,D,20091002,000000,3.65662,3.69845,3.6354,3.67744,414589.54077668,0
+DNP.US,D,20091005,000000,3.67351,3.71927,3.66477,3.71927,581714.55719655,0
+DNP.US,D,20091006,000000,3.69845,3.73607,3.68137,3.73607,544186.87150879,0
+DNP.US,D,20091007,000000,3.7236,3.73991,3.69384,3.73991,618431.54317126,0
+DNP.US,D,20091008,000000,3.71927,3.73991,3.69384,3.71927,685913.43702197,0
+DNP.US,D,20091009,000000,3.70248,3.71927,3.67744,3.68137,556811.07076762,0
+DNP.US,D,20091012,000000,3.70642,3.71102,3.66871,3.71102,543358.45727762,0
+DNP.US,D,20091013,000000,3.73137,3.73137,3.66477,3.69845,818099.1714651,0
+DNP.US,D,20091014,000000,3.71477,3.73607,3.68137,3.72725,984721.92919386,0
+DNP.US,D,20091015,000000,3.70642,3.73137,3.68549,3.71102,450133.20043151,0
+DNP.US,D,20091016,000000,3.69009,3.73991,3.69009,3.73607,520801.62348845,0
+DNP.US,D,20091019,000000,3.70642,3.74827,3.70248,3.72725,531927.38291778,0
+DNP.US,D,20091020,000000,3.75652,3.75652,3.69384,3.73607,716002.06711677,0
+DNP.US,D,20091021,000000,3.74422,3.75652,3.7236,3.74422,662648.02250677,0
+DNP.US,D,20091022,000000,3.71477,3.73991,3.69845,3.72725,726068.08154848,0
+DNP.US,D,20091023,000000,3.71927,3.75276,3.71927,3.73607,606991.09053713,0
+DNP.US,D,20091026,000000,3.73991,3.75276,3.71927,3.71927,785179.34455757,0
+DNP.US,D,20091027,000000,3.71927,3.73137,3.69845,3.71477,735657.88805108,0
+DNP.US,D,20091028,000000,3.73607,3.73607,3.64797,3.66045,965911.19497841,0
+DNP.US,D,20091029,000000,3.71102,3.71102,3.58551,3.64405,994961.96271566,0
+DNP.US,D,20091030,000000,3.62283,3.67351,3.57677,3.59787,687688.01492853,0
+DNP.US,D,20091102,000000,3.58551,3.61487,3.33905,3.44365,1779244.1190304,0
+DNP.US,D,20091103,000000,3.48109,3.55201,3.41419,3.52687,758397.07717415,0
+DNP.US,D,20091104,000000,3.53551,3.58551,3.53551,3.53924,648510.79499176,0
+DNP.US,D,20091105,000000,3.59386,3.59787,3.53551,3.55593,856233.31889191,0
+DNP.US,D,20091106,000000,3.55201,3.58952,3.52273,3.53924,586881.98634424,0
+DNP.US,D,20091109,000000,3.54758,3.58146,3.53551,3.58146,827550.38791393,0
+DNP.US,D,20091110,000000,3.60594,3.60594,3.53118,3.57677,761786.80232387,0
+DNP.US,D,20091111,000000,3.58551,3.62705,3.54758,3.59787,930385.24984172,0
+DNP.US,D,20091112,000000,3.57677,3.59386,3.54367,3.55201,648513.9210832,0
+DNP.US,D,20091113,000000,3.58551,3.58952,3.54367,3.55201,585331.4449908,0
+DNP.US,D,20091116,000000,3.56026,3.58952,3.55593,3.56478,698414.67668421,0
+DNP.US,D,20091117,000000,3.56026,3.57677,3.52273,3.53551,1015064.8147257,0
+DNP.US,D,20091118,000000,3.52687,3.56026,3.52687,3.53551,642832.77090911,0
+DNP.US,D,20091119,000000,3.53551,3.54367,3.48905,3.4972,684667.16856852,0
+DNP.US,D,20091120,000000,3.4972,3.56861,3.48109,3.56478,779585.72494377,0
+DNP.US,D,20091123,000000,3.57677,3.61487,3.56026,3.61027,875405.63768375,0
+DNP.US,D,20091124,000000,3.61487,3.64797,3.57677,3.63174,750056.66521644,0
+DNP.US,D,20091125,000000,3.59787,3.62283,3.52273,3.60594,643509.04869028,0
+DNP.US,D,20091127,000000,3.55201,3.60594,3.54758,3.59787,256770.89856898,0
+DNP.US,D,20091130,000000,3.58952,3.61487,3.56478,3.61487,592645.45692622,0
+DNP.US,D,20091201,000000,3.61027,3.6188,3.57331,3.59386,690557.76686899,0
+DNP.US,D,20091202,000000,3.58146,3.60594,3.57331,3.60594,617436.40406338,0
+DNP.US,D,20091203,000000,3.60594,3.61487,3.58551,3.58952,555632.53429532,0
+DNP.US,D,20091204,000000,3.59386,3.61487,3.59386,3.61487,503442.43773089,0
+DNP.US,D,20091207,000000,3.62283,3.63174,3.60239,3.63174,803043.91509767,0
+DNP.US,D,20091208,000000,3.61027,3.62705,3.60239,3.6188,619381.87496856,0
+DNP.US,D,20091209,000000,3.63174,3.67351,3.62283,3.64405,837294.41492748,0
+DNP.US,D,20091210,000000,3.66871,3.67744,3.62283,3.67744,894055.89920536,0
+DNP.US,D,20091211,000000,3.66477,3.68137,3.64797,3.67351,776896.24427624,0
+DNP.US,D,20091214,000000,3.67351,3.71477,3.66871,3.71102,814458.31696983,0
+DNP.US,D,20091215,000000,3.71477,3.76975,3.66477,3.74422,1245863.1035937,0
+DNP.US,D,20091216,000000,3.74827,3.7901,3.74827,3.778,1122163.6653754,0
+DNP.US,D,20091217,000000,3.72725,3.78185,3.7236,3.76505,918933.33487232,0
+DNP.US,D,20091218,000000,3.74422,3.80287,3.73137,3.79806,702199.33138567,0
+DNP.US,D,20091221,000000,3.80287,3.80287,3.73991,3.76975,1185050.2048117,0
+DNP.US,D,20091222,000000,3.78587,3.82753,3.76505,3.81112,1074680.4204868,0
+DNP.US,D,20091223,000000,3.84047,3.84047,3.7901,3.82407,591109.50399948,0
+DNP.US,D,20091224,000000,3.79806,3.8447,3.79806,3.81879,207851.73567961,0
+DNP.US,D,20091228,000000,3.81879,3.84047,3.78185,3.81879,843322.56125124,0
+DNP.US,D,20091229,000000,3.80287,3.81112,3.75652,3.76505,707766.90023749,0
+DNP.US,D,20091230,000000,3.71927,3.778,3.71927,3.76102,769752.08330897,0
+DNP.US,D,20091231,000000,3.76975,3.76975,3.69009,3.73991,645306.55126738,0
+DNP.US,D,20100104,000000,3.76505,3.7901,3.76102,3.76505,663849.4836496,0
+DNP.US,D,20100105,000000,3.76505,3.78587,3.73991,3.78185,780809.06872666,0
+DNP.US,D,20100106,000000,3.77331,3.80287,3.77331,3.7901,628740.35070471,0
+DNP.US,D,20100107,000000,3.78185,3.7901,3.76505,3.7901,688829.03830354,0
+DNP.US,D,20100108,000000,3.7901,3.7901,3.72725,3.74827,1047608.4686301,0
+DNP.US,D,20100111,000000,3.78185,3.78185,3.75276,3.76975,907871.13930222,0
+DNP.US,D,20100112,000000,3.76975,3.78185,3.75276,3.76102,815701.45933183,0
+DNP.US,D,20100113,000000,3.77331,3.778,3.73607,3.778,530352.87486331,0
+DNP.US,D,20100114,000000,3.76975,3.77331,3.75276,3.77331,635001.91185586,0
+DNP.US,D,20100115,000000,3.76102,3.78185,3.75276,3.78185,654134.63348949,0
+DNP.US,D,20100119,000000,3.78185,3.81553,3.77331,3.80287,850935.63593428,0
+DNP.US,D,20100120,000000,3.81112,3.81879,3.78185,3.78185,955316.8710936,0
+DNP.US,D,20100121,000000,3.78587,3.81553,3.77331,3.80287,736643.64888466,0
+DNP.US,D,20100122,000000,3.80287,3.81112,3.77331,3.79806,792912.25274576,0
+DNP.US,D,20100125,000000,3.80651,3.80651,3.77331,3.79461,947961.17793901,0
+DNP.US,D,20100126,000000,3.78185,3.80287,3.78185,3.79461,578005.97072011,0
+DNP.US,D,20100127,000000,3.79806,3.79806,3.73137,3.73137,860507.72791872,0
+DNP.US,D,20100128,000000,3.75276,3.76505,3.72725,3.73991,670585.16866893,0
+DNP.US,D,20100129,000000,3.78185,3.78185,3.73991,3.74422,663120.06231397,0
+DNP.US,D,20100201,000000,3.77331,3.77331,3.74422,3.76975,539849.94065322,0
+DNP.US,D,20100202,000000,3.75652,3.7901,3.75652,3.7901,740127.15677754,0
+DNP.US,D,20100203,000000,3.76975,3.80287,3.76975,3.78185,579125.11145505,0
+DNP.US,D,20100204,000000,3.778,3.79461,3.74827,3.76505,728777.36079511,0
+DNP.US,D,20100205,000000,3.778,3.7901,3.72725,3.76505,902988.18447541,0
+DNP.US,D,20100208,000000,3.73991,3.76975,3.73991,3.75276,764167.84196946,0
+DNP.US,D,20100209,000000,3.75276,3.7901,3.73991,3.7901,825880.01305533,0
+DNP.US,D,20100210,000000,3.78185,3.79461,3.76505,3.79461,1200828.6303318,0
+DNP.US,D,20100211,000000,3.7901,3.81879,3.778,3.78587,946325.19008623,0
+DNP.US,D,20100212,000000,3.76975,3.83165,3.76975,3.81112,808469.76780429,0
+DNP.US,D,20100216,000000,3.8447,3.84892,3.81112,3.84892,600482.56816234,0
+DNP.US,D,20100217,000000,3.8447,3.85737,3.83165,3.85286,649452.79054521,0
+DNP.US,D,20100218,000000,3.8447,3.86525,3.83165,3.86525,736952.0899066,0
+DNP.US,D,20100219,000000,3.84892,3.8736,3.8447,3.86955,603008.45004459,0
+DNP.US,D,20100222,000000,3.86121,3.94461,3.84892,3.89057,836216.95541172,0
+DNP.US,D,20100223,000000,3.88646,3.91535,3.88213,3.90285,863290.99132939,0
+DNP.US,D,20100224,000000,3.90285,3.94461,3.83165,3.85737,719208.39490212,0
+DNP.US,D,20100225,000000,3.82753,3.8736,3.78587,3.85286,821908.83489807,0
+DNP.US,D,20100226,000000,3.8447,3.84892,3.79806,3.83636,771264.06953469,0
+DNP.US,D,20100301,000000,3.8447,3.86121,3.80287,3.81112,853900.21264838,0
+DNP.US,D,20100302,000000,3.84047,3.84047,3.80651,3.81879,695209.39092936,0
+DNP.US,D,20100303,000000,3.81553,3.83636,3.81553,3.83636,696357.70851773,0
+DNP.US,D,20100304,000000,3.83165,3.84047,3.81553,3.84047,501477.16824661,0
+DNP.US,D,20100305,000000,3.84047,3.89057,3.83165,3.84892,576541.91789643,0
+DNP.US,D,20100308,000000,3.84047,3.8447,3.81879,3.83165,594719.09758036,0
+DNP.US,D,20100309,000000,3.82407,3.86121,3.82407,3.86121,543443.90377692,0
+DNP.US,D,20100310,000000,3.88213,3.90285,3.8447,3.89874,815625.39110684,0
+DNP.US,D,20100311,000000,3.88646,3.94461,3.86525,3.92416,703656.08999597,0
+DNP.US,D,20100312,000000,3.95305,3.95305,3.88213,3.94067,947830.92412907,0
+DNP.US,D,20100315,000000,3.92771,3.95709,3.9072,3.94067,613275.57635884,0
+DNP.US,D,20100316,000000,3.93636,3.94912,3.89874,3.92416,675407.68572792,0
+DNP.US,D,20100317,000000,3.96928,3.96928,3.91964,3.93636,705721.39440629,0
+DNP.US,D,20100318,000000,3.92771,3.93636,3.89874,3.92771,620568.74768466,0
+DNP.US,D,20100319,000000,3.91535,3.92771,3.89874,3.91535,645017.90882456,0
+DNP.US,D,20100322,000000,3.92771,3.95709,3.91535,3.95305,657602.51092517,0
+DNP.US,D,20100323,000000,3.96158,3.96158,3.92771,3.94912,678021.09817043,0
+DNP.US,D,20100324,000000,3.94067,3.96611,3.92771,3.96158,642574.34735019,0
+DNP.US,D,20100325,000000,3.95709,3.96158,3.86525,3.88646,1514209.9187592,0
+DNP.US,D,20100326,000000,3.88646,3.92416,3.85737,3.89057,682360.11308698,0
+DNP.US,D,20100329,000000,3.91535,3.91535,3.86955,3.8948,624500.32868374,0
+DNP.US,D,20100330,000000,3.9111,3.9111,3.83165,3.84047,847599.054339,0
+DNP.US,D,20100331,000000,3.86525,3.88646,3.84047,3.8736,443099.49469507,0
+DNP.US,D,20100401,000000,3.87801,3.8948,3.84892,3.8948,553275.46135075,0
+DNP.US,D,20100405,000000,3.87801,3.88646,3.83636,3.86955,773947.29801934,0
+DNP.US,D,20100406,000000,3.85737,3.87801,3.84047,3.84047,755665.91528745,0
+DNP.US,D,20100407,000000,3.84892,3.87801,3.83636,3.84047,566639.50225,0
+DNP.US,D,20100408,000000,3.84047,3.87801,3.83636,3.86525,560451.9252629,0
+DNP.US,D,20100409,000000,3.86955,3.93636,3.86525,3.93636,819323.55727848,0
+DNP.US,D,20100412,000000,3.99116,3.99116,3.9072,3.94461,937510.65426036,0
+DNP.US,D,20100413,000000,3.93636,3.94912,3.8948,3.94461,696827.66426398,0
+DNP.US,D,20100414,000000,3.94912,3.95709,3.92416,3.94912,609568.03191287,0
+DNP.US,D,20100415,000000,3.92771,3.93636,3.88646,3.89057,856712.65291248,0
+DNP.US,D,20100416,000000,3.89057,3.8948,3.82753,3.84892,1040505.988882,0
+DNP.US,D,20100419,000000,3.8736,3.87801,3.82407,3.83636,799234.25166472,0
+DNP.US,D,20100420,000000,3.87801,3.90285,3.84047,3.89874,566873.95910789,0
+DNP.US,D,20100421,000000,3.89874,3.9072,3.85737,3.86955,973894.19048166,0
+DNP.US,D,20100422,000000,3.85737,3.86955,3.8447,3.84892,826844.93327931,0
+DNP.US,D,20100423,000000,3.86946,3.87341,3.83597,3.84854,743534.59644543,0
+DNP.US,D,20100426,000000,3.84892,3.96611,3.84047,3.89057,981472.87815887,0
+DNP.US,D,20100427,000000,3.87801,3.89874,3.86121,3.88646,669997.46347849,0
+DNP.US,D,20100428,000000,3.83636,3.86955,3.81112,3.84892,662316.6568143,0
+DNP.US,D,20100429,000000,3.8736,3.8736,3.84047,3.8447,489955.43723507,0
+DNP.US,D,20100430,000000,3.86525,3.88213,3.8447,3.85737,563768.70827905,0
+DNP.US,D,20100503,000000,3.85737,3.87801,3.84047,3.86525,658203.76251182,0
+DNP.US,D,20100504,000000,3.8447,3.86525,3.83165,3.84047,620112.33833466,0
+DNP.US,D,20100505,000000,3.84047,3.86525,3.82753,3.82753,697717.55829345,0
+DNP.US,D,20100506,000000,3.82753,3.83636,2.08976,3.64797,4372872.5708665,0
+DNP.US,D,20100507,000000,3.74827,3.74827,3.62283,3.74422,1472681.8780608,0
+DNP.US,D,20100510,000000,3.8447,3.86121,3.76975,3.84047,1023640.7255717,0
+DNP.US,D,20100511,000000,3.74827,3.86121,3.63999,3.81879,979813.96563554,0
+DNP.US,D,20100512,000000,3.81879,3.8447,3.76975,3.81112,669396.21189184,0
+DNP.US,D,20100513,000000,3.78587,3.82407,3.78587,3.79806,543931.57404132,0
+DNP.US,D,20100514,000000,3.80287,3.80651,3.7236,3.76102,670958.21558057,0
+DNP.US,D,20100517,000000,3.74827,3.76975,3.70642,3.71927,764484.61923523,0
+DNP.US,D,20100518,000000,3.76102,3.81879,3.69384,3.70642,691072.52992585,0
+DNP.US,D,20100519,000000,3.66871,3.71927,3.61487,3.70642,1090296.2892523,0
+DNP.US,D,20100520,000000,3.58952,3.70248,3.57331,3.6354,1468065.6830367,0
+DNP.US,D,20100521,000000,3.57677,3.69845,3.55593,3.66477,639285.69915699,0
+DNP.US,D,20100524,000000,3.66045,3.76975,3.65662,3.69845,778964.67477799,0
+DNP.US,D,20100525,000000,3.6354,3.69009,3.60239,3.69009,1012786.9360975,0
+DNP.US,D,20100526,000000,3.70642,3.73991,3.66477,3.66477,580112.95634959,0
+DNP.US,D,20100527,000000,3.71102,3.72725,3.68549,3.71927,564839.91561196,0
+DNP.US,D,20100528,000000,3.70248,3.72725,3.69845,3.70248,413019.20084411,0
+DNP.US,D,20100601,000000,3.68549,3.69845,3.63999,3.63999,418135.57049832,0
+DNP.US,D,20100602,000000,3.63999,3.76102,3.63999,3.73991,662711.58636603,0
+DNP.US,D,20100603,000000,3.73137,3.79461,3.69845,3.78587,621749.36821792,0
+DNP.US,D,20100604,000000,3.75652,3.76975,3.69845,3.71102,566371.70041678,0
+DNP.US,D,20100607,000000,3.70642,3.75652,3.70642,3.71102,463029.36964548,0
+DNP.US,D,20100608,000000,3.71927,3.75652,3.69009,3.75652,572711.4138539,0
+DNP.US,D,20100609,000000,3.76102,3.81112,3.71927,3.81112,843842.5344605,0
+DNP.US,D,20100610,000000,3.81112,3.8447,3.81112,3.84047,1016516.3631835,0
+DNP.US,D,20100611,000000,3.82753,3.85737,3.81112,3.83165,460959.89711324,0
+DNP.US,D,20100614,000000,3.84047,3.84892,3.81879,3.82753,426871.95403822,0
+DNP.US,D,20100615,000000,3.83165,3.8447,3.82407,3.83165,437824.73640797,0
+DNP.US,D,20100616,000000,3.83636,3.86525,3.83636,3.86525,592199.46788101,0
+DNP.US,D,20100617,000000,3.86525,3.88213,3.8447,3.86121,431394.36631913,0
+DNP.US,D,20100618,000000,3.88213,3.88646,3.85286,3.88213,635910.56243397,0
+DNP.US,D,20100621,000000,3.9111,3.9111,3.86525,3.86525,533643.60711747,0
+DNP.US,D,20100622,000000,3.8447,3.88646,3.8447,3.88213,655289.20326073,0
+DNP.US,D,20100623,000000,3.88213,3.88213,3.86525,3.8736,536121.55559767,0
+DNP.US,D,20100624,000000,3.8736,3.90285,3.86955,3.89874,745182.04663347,0
+DNP.US,D,20100625,000000,3.89057,3.91964,3.89057,3.91535,611308.2228136,0
+DNP.US,D,20100628,000000,3.89874,3.89874,3.81553,3.82407,459657.35901389,0
+DNP.US,D,20100629,000000,3.80287,3.82753,3.73137,3.73991,898587.68976059,0
+DNP.US,D,20100630,000000,3.76601,3.80891,3.74491,3.74873,625151.59773339,0
+DNP.US,D,20100701,000000,3.75276,3.778,3.73137,3.73137,371449.47892647,0
+DNP.US,D,20100702,000000,3.73137,3.7901,3.73137,3.78587,359986.10162177,0
+DNP.US,D,20100706,000000,3.76975,3.81112,3.75652,3.81112,550517.20667159,0
+DNP.US,D,20100707,000000,3.79461,3.88646,3.79461,3.88646,578603.05418483,0
+DNP.US,D,20100708,000000,3.86525,3.88213,3.80651,3.8736,859112.44910671,0
+DNP.US,D,20100709,000000,3.85286,3.89057,3.85286,3.88646,544093.08876564,0
+DNP.US,D,20100712,000000,3.94067,3.94067,3.87801,3.91964,772118.53452786,0
+DNP.US,D,20100713,000000,3.92771,3.92771,3.8948,3.91535,789098.42119088,0
+DNP.US,D,20100714,000000,3.91535,3.91535,3.8736,3.8948,445308.59931155,0
+DNP.US,D,20100715,000000,3.89057,3.91535,3.86525,3.89874,567426.23526201,0
+DNP.US,D,20100716,000000,3.88646,3.92771,3.85737,3.92771,869705.73096103,0
+DNP.US,D,20100719,000000,3.90285,3.92416,3.86525,3.91964,573076.12452172,0
+DNP.US,D,20100720,000000,3.90285,3.92771,3.8948,3.92771,469874.46786514,0
+DNP.US,D,20100721,000000,3.91964,3.92771,3.9072,3.92416,502304.54044732,0
+DNP.US,D,20100722,000000,3.91964,3.94067,3.9072,3.94067,693342.07231015,0
+DNP.US,D,20100723,000000,3.93213,3.94067,3.91535,3.92771,461849.79114272,0
+DNP.US,D,20100726,000000,3.91535,3.94461,3.9072,3.93213,795964.36002013,0
+DNP.US,D,20100727,000000,3.91964,3.94912,3.91964,3.94912,814713.61443729,0
+DNP.US,D,20100728,000000,3.92771,3.92771,3.89874,3.89874,490773.43116147,0
+DNP.US,D,20100729,000000,3.89874,3.92416,3.88646,3.89874,602895.91075281,0
+DNP.US,D,20100730,000000,3.89057,3.93213,3.89057,3.92771,423193.58644569,0
+DNP.US,D,20100802,000000,3.94461,3.94461,3.91535,3.92416,668590.72233122,0
+DNP.US,D,20100803,000000,3.9072,3.94912,3.9072,3.91964,574689.18770394,0
+DNP.US,D,20100804,000000,3.92416,3.94461,3.91964,3.93636,541279.60647104,0
+DNP.US,D,20100805,000000,3.94067,3.94912,3.92771,3.94461,501653.27139764,0
+DNP.US,D,20100806,000000,3.93213,3.94912,3.93213,3.94461,638931.40879395,0
+DNP.US,D,20100809,000000,3.94912,3.96928,3.94067,3.96928,761781.59217148,0
+DNP.US,D,20100810,000000,3.99116,3.99116,3.94912,3.98212,1051259.7434302,0
+DNP.US,D,20100811,000000,3.95709,4.01167,3.95305,3.96928,998055.75120922,0
+DNP.US,D,20100812,000000,3.96928,3.99116,3.94912,3.96158,726590.1388187,0
+DNP.US,D,20100813,000000,3.96158,3.99854,3.95305,3.97886,632079.01636093,0
+DNP.US,D,20100816,000000,3.97886,3.99116,3.95305,3.98212,561201.14517763,0
+DNP.US,D,20100817,000000,3.96928,4.01167,3.96928,4.00343,562483.88469786,0
+DNP.US,D,20100818,000000,3.99116,4.02013,3.98635,3.99116,526014.90197725,0
+DNP.US,D,20100819,000000,3.97417,3.99854,3.96158,3.98212,691820.70781012,0
+DNP.US,D,20100820,000000,3.94912,3.97886,3.9111,3.92416,660603.55870604,0
+DNP.US,D,20100823,000000,3.92416,3.98635,3.92416,3.98212,737880.5390638,0
+DNP.US,D,20100824,000000,3.94461,3.97417,3.93213,3.93213,620581.25205042,0
+DNP.US,D,20100825,000000,3.94067,3.95305,3.92416,3.92771,644086.33357591,0
+DNP.US,D,20100826,000000,3.93213,3.96611,3.92771,3.94461,537296.96597851,0
+DNP.US,D,20100827,000000,3.93636,3.95305,3.89057,3.95305,627132.49767487,0
+DNP.US,D,20100830,000000,3.93213,3.94461,3.89057,3.94461,661441.35121155,0
+DNP.US,D,20100831,000000,3.92513,3.9332,3.89902,3.90774,636923.41606001,0
+DNP.US,D,20100901,000000,3.93636,3.95709,3.91535,3.94912,765656.90352466,0
+DNP.US,D,20100902,000000,3.95305,3.96928,3.93636,3.96928,793755.25540364,0
+DNP.US,D,20100903,000000,3.98635,3.98635,3.95305,3.98635,504405.27389393,0
+DNP.US,D,20100907,000000,3.97886,3.99854,3.96611,3.99116,581421.74663181,0
+DNP.US,D,20100908,000000,3.99528,4.01167,3.99116,4.01167,479536.17447081,0
+DNP.US,D,20100909,000000,4.03251,4.06169,3.99854,4.06169,891633.17834059,0
+DNP.US,D,20100910,000000,4.08672,4.1328,4.05362,4.1328,1303692.6691131,0
+DNP.US,D,20100913,000000,4.1284,4.1328,4.09076,4.1284,1791280.6130988,0
+DNP.US,D,20100914,000000,4.12464,4.12464,4.09076,4.09076,669709.86306616,0
+DNP.US,D,20100915,000000,4.07435,4.09076,4.05362,4.07013,570616.93259014,0
+DNP.US,D,20100916,000000,4.083,4.083,3.99116,3.99854,1254544.2595183,0
+DNP.US,D,20100917,000000,4.01543,4.03702,3.98635,4.00767,576500.23667726,0
+DNP.US,D,20100920,000000,4.01167,4.04921,4.00767,4.03702,713140.65142013,0
+DNP.US,D,20100921,000000,4.03702,4.05362,4.00767,4.03702,741791.27945327,0
+DNP.US,D,20100922,000000,4.04508,4.07435,4.04067,4.05756,923106.66694259,0
+DNP.US,D,20100923,000000,4.02436,4.06169,3.99854,4.01543,698468.86226915,0
+DNP.US,D,20100924,000000,4.02436,4.04067,4.01167,4.02436,532656.8042534,0
+DNP.US,D,20100927,000000,4.04067,4.07435,4.01543,4.07013,716042.70630547,0
+DNP.US,D,20100928,000000,4.05362,4.0657,4.02436,4.03251,724112.19033851,0
+DNP.US,D,20100929,000000,4.04921,4.04921,4.02013,4.04067,431665.2942438,0
+DNP.US,D,20100930,000000,4.03721,4.08692,4.02848,4.07475,653321.84971548,0
+DNP.US,D,20101001,000000,4.07013,4.07849,4.05362,4.07013,326658.84079679,0
+DNP.US,D,20101004,000000,4.07849,4.083,4.05756,4.07435,479647.67173212,0
+DNP.US,D,20101005,000000,4.07849,4.083,4.05756,4.07013,553955.90725385,0
+DNP.US,D,20101006,000000,4.07013,4.09547,4.06169,4.09547,509492.46669471,0
+DNP.US,D,20101007,000000,4.09076,4.11159,4.07435,4.10823,487097.14762988,0
+DNP.US,D,20101008,000000,4.09547,4.1328,4.08672,4.1284,595743.4135417,0
+DNP.US,D,20101011,000000,4.11159,4.16207,4.11159,4.15382,626666.71005055,0
+DNP.US,D,20101012,000000,4.18309,4.19556,4.14508,4.15382,1020738.6706865,0
+DNP.US,D,20101013,000000,4.16648,4.18309,4.11159,4.12043,901106.27742948,0
+DNP.US,D,20101014,000000,4.1328,4.15382,4.12043,4.14096,479064.13466362,0
+DNP.US,D,20101015,000000,4.14987,4.16648,4.13711,4.14508,518290.33003292,0
+DNP.US,D,20101018,000000,4.14096,4.17465,4.1328,4.15382,449578.84021643,0
+DNP.US,D,20101019,000000,4.15382,4.16648,4.13711,4.14508,647684.46482153,0
+DNP.US,D,20101020,000000,4.15382,4.16648,4.12464,4.16648,627094.98457761,0
+DNP.US,D,20101021,000000,4.13711,4.17465,4.13711,4.16648,481199.25511606,0
+DNP.US,D,20101022,000000,4.15382,4.1705,4.14096,4.15382,400526.2974257,0
+DNP.US,D,20101025,000000,4.15382,4.18309,4.14987,4.1705,738180.64384189,0
+DNP.US,D,20101026,000000,4.15783,4.1873,4.14987,4.1873,536981.23074323,0
+DNP.US,D,20101027,000000,4.16648,4.16648,4.11159,4.14987,619650.71883226,0
+DNP.US,D,20101028,000000,4.14096,4.16207,4.11159,4.11159,647684.46482153,0
+DNP.US,D,20101029,000000,4.13329,4.15075,4.08519,4.12454,538632.8490532,0
+DNP.US,D,20101101,000000,4.14508,4.14508,4.06169,4.09547,872286.84045868,0
+DNP.US,D,20101102,000000,4.10823,4.11159,4.07013,4.083,656594.86745151,0
+DNP.US,D,20101103,000000,4.083,4.1284,4.07849,4.09547,529617.20134481,0
+DNP.US,D,20101104,000000,4.15382,4.16648,4.1328,4.16207,780371.41592528,0
+DNP.US,D,20101105,000000,4.15382,4.1873,4.13711,4.15783,605024.77902236,0
+DNP.US,D,20101108,000000,4.14096,4.17465,4.13711,4.15382,602599.97409663,0
+DNP.US,D,20101109,000000,4.15783,4.19556,4.15382,4.19556,632746.95789828,0
+DNP.US,D,20101110,000000,4.19115,4.25391,4.17465,4.24987,1024115.8914703,0
+DNP.US,D,20101111,000000,4.21668,4.23712,4.19115,4.20794,719430.34739423,0
+DNP.US,D,20101112,000000,4.18309,4.20794,4.1328,4.19987,797957.76432736,0
+DNP.US,D,20101115,000000,4.20401,4.23386,4.17867,4.21197,678541.0713797,0
+DNP.US,D,20101116,000000,4.1705,4.19115,4.11159,4.18309,808284.28637894,0
+DNP.US,D,20101117,000000,4.15382,4.19556,4.12043,4.15783,786358.92306035,0
+DNP.US,D,20101118,000000,4.20401,4.20401,4.14987,4.16207,561446.02234032,0
+DNP.US,D,20101119,000000,4.16207,4.19556,4.1284,4.17867,701076.0225288,0
+DNP.US,D,20101122,000000,4.16207,4.20794,4.14508,4.17465,654646.2704549,0
+DNP.US,D,20101123,000000,4.18309,4.1873,4.15382,4.16207,648034.58706264,0
+DNP.US,D,20101124,000000,4.1873,4.1873,4.14987,4.16207,820246.79628331,0
+DNP.US,D,20101126,000000,4.14987,4.17465,4.13711,4.1705,195931.94902491,0
+DNP.US,D,20101129,000000,4.15382,4.16648,4.12043,4.1328,941991.3853221,0
+DNP.US,D,20101130,000000,4.1208,4.15065,4.11169,4.13355,504897.11228024,0
+DNP.US,D,20101201,000000,4.13711,4.14987,4.12464,4.1328,633234.62816267,0
+DNP.US,D,20101202,000000,4.13711,4.14096,4.11159,4.12043,785248.11856922,0
+DNP.US,D,20101203,000000,4.14096,4.14508,4.12043,4.13711,631339.17472052,0
+DNP.US,D,20101206,000000,4.12464,4.1705,4.12464,4.14508,498506.33934963,0
+DNP.US,D,20101207,000000,4.17465,4.17465,4.12464,4.13711,656286.42642959,0
+DNP.US,D,20101208,000000,4.11629,4.14508,4.09912,4.11159,810716.38551803,0
+DNP.US,D,20101209,000000,4.11159,4.12464,3.96158,4.03251,1582123.2132284,0
+DNP.US,D,20101210,000000,4.04508,4.10823,3.95305,4.00767,1321689.5775241,0
+DNP.US,D,20101213,000000,4.00767,4.00767,3.73607,3.78587,3601869.0089517,0
+DNP.US,D,20101214,000000,3.76505,3.8948,3.73607,3.79461,1493131.7262205,0
+DNP.US,D,20101215,000000,3.81112,3.8948,3.778,3.8736,1105206.7033831,0
+DNP.US,D,20101216,000000,3.85737,3.95305,3.85737,3.90285,1061173.6214118,0
+DNP.US,D,20101217,000000,3.93213,3.95709,3.9072,3.9072,732913.17976815,0
+DNP.US,D,20101220,000000,3.92416,3.96611,3.91535,3.91535,677284.38262146,0
+DNP.US,D,20101221,000000,3.91535,3.94461,3.88646,3.89057,713269.86319959,0
+DNP.US,D,20101222,000000,3.86955,3.9111,3.84047,3.84047,721497.73586552,0
+DNP.US,D,20101223,000000,3.81879,3.8447,3.78587,3.83165,844832.463416,0
+DNP.US,D,20101227,000000,3.82753,3.87801,3.80287,3.85286,693989.1732379,0
+DNP.US,D,20101228,000000,3.84047,3.88646,3.84047,3.8736,615357.55325683,0
+DNP.US,D,20101229,000000,3.85642,3.85642,3.77907,3.81333,910771.1101266,0
+DNP.US,D,20101230,000000,3.82619,3.8306,3.76601,3.77408,893935.02366975,0
+DNP.US,D,20101231,000000,3.76381,3.80806,3.75479,3.795,681775.53398799,0
+DNP.US,D,20110103,000000,3.81553,3.82407,3.75652,3.75652,837382.98751823,0
+DNP.US,D,20110104,000000,3.76975,3.83165,3.75652,3.82753,894234.08641736,0
+DNP.US,D,20110105,000000,3.81553,3.85286,3.80287,3.83165,727828.07102833,0
+DNP.US,D,20110106,000000,3.83165,3.9072,3.83165,3.89874,922080.26692033,0
+DNP.US,D,20110107,000000,3.8948,3.91964,3.86121,3.9111,620408.27499084,0
+DNP.US,D,20110110,000000,3.92416,3.96158,3.8447,3.92416,1136312.3552256,0
+DNP.US,D,20110111,000000,3.89057,3.92416,3.8447,3.88213,897382.06049584,0
+DNP.US,D,20110112,000000,3.88213,3.8948,3.84047,3.84892,750713.14441851,0
+DNP.US,D,20110113,000000,3.89057,3.8948,3.85286,3.88646,522223.99509292,0
+DNP.US,D,20110114,000000,3.88646,3.9111,3.87801,3.90285,524673.80875017,0
+DNP.US,D,20110118,000000,3.9072,3.91964,3.88213,3.9111,621637.87095661,0
+DNP.US,D,20110119,000000,3.9072,3.92771,3.86121,3.89057,751537.39052777,0
+DNP.US,D,20110120,000000,3.86955,3.9072,3.86525,3.89057,621535.75196962,0
+DNP.US,D,20110121,000000,3.89057,3.90285,3.86525,3.86525,607797.62212825,0
+DNP.US,D,20110124,000000,3.89057,3.92771,3.87801,3.92771,555728.40109945,0
+DNP.US,D,20110125,000000,3.92771,3.95709,3.91964,3.95709,1024838.0185927,0
+DNP.US,D,20110126,000000,3.94912,4.02436,3.94912,3.99528,1132359.9336171,0
+DNP.US,D,20110127,000000,3.95305,3.99528,3.93213,3.99528,476633.07755501,0
+DNP.US,D,20110128,000000,3.98212,3.98212,3.92416,3.93213,410565.21906495,0
+DNP.US,D,20110131,000000,3.95931,4.00431,3.933,3.95095,578257.10006565,0
+DNP.US,D,20110201,000000,3.95305,3.96928,3.92771,3.94461,439947.35249466,0
+DNP.US,D,20110202,000000,3.94067,3.96928,3.93213,3.95305,380008.71728487,0
+DNP.US,D,20110203,000000,3.94461,3.97886,3.93636,3.96611,480312.48717803,0
+DNP.US,D,20110204,000000,3.98212,3.98212,3.92771,3.95709,712471.66785231,0
+DNP.US,D,20110207,000000,3.97886,3.99854,3.95709,3.99854,648474.32392497,0
+DNP.US,D,20110208,000000,3.97886,4.01543,3.97417,3.99528,533041.31350034,0
+DNP.US,D,20110209,000000,3.99528,4.02436,3.97417,4.02436,800267.94590034,0
+DNP.US,D,20110210,000000,4.0283,4.04508,4.00767,4.04067,862845.00228417,0
+DNP.US,D,20110211,000000,4.02436,4.05756,3.99116,3.99116,719909.6814148,0
+DNP.US,D,20110214,000000,4.00343,4.08672,4.00343,4.02436,872107.6112162,0
+DNP.US,D,20110215,000000,4.0283,4.04508,4.01543,4.02436,499556.70607294,0
+DNP.US,D,20110216,000000,4.0283,4.04067,4.01167,4.02013,518768.622023,0
+DNP.US,D,20110218,000000,4.03702,4.05362,4.0283,4.04921,428934.13235711,0
+DNP.US,D,20110222,000000,4.04067,4.0657,4.0283,4.05756,735416.13697984,0
+DNP.US,D,20110223,000000,4.04921,4.05756,3.98635,3.99116,1204128.7408604,0
+DNP.US,D,20110224,000000,4.00343,4.00767,3.96928,3.96928,958714.93248717,0
+DNP.US,D,20110225,000000,3.98212,4.00343,3.96611,3.97417,802247.80381134,0
+DNP.US,D,20110228,000000,3.99355,3.99355,3.95095,3.95095,838769.93008641,0
+DNP.US,D,20110301,000000,3.94864,4.00333,3.94019,4.00333,749709.66906678,0
+DNP.US,D,20110302,000000,3.99086,3.99498,3.96573,3.96918,593406.13917625,0
+DNP.US,D,20110303,000000,3.98193,3.99498,3.95679,3.97867,503324.68828672,0
+DNP.US,D,20110304,000000,3.96611,4.00767,3.95709,4.00767,463092.93350472,0
+DNP.US,D,20110307,000000,4.01543,4.03251,3.98212,3.98212,579496.07430574,0
+DNP.US,D,20110308,000000,3.97886,4.01167,3.96158,3.96611,576705.51668171,0
+DNP.US,D,20110309,000000,3.99116,4.02436,3.96928,4.02436,764153.25354276,0
+DNP.US,D,20110310,000000,4.01543,4.05382,3.99854,4.01158,871359.43333195,0
+DNP.US,D,20110311,000000,3.99854,4.04537,3.98626,4.04077,571994.49688402,0
+DNP.US,D,20110314,000000,4.04067,4.05362,4.02013,4.03702,776505.48284644,0
+DNP.US,D,20110315,000000,3.96928,4.03251,3.95305,4.01167,1101405.3761939,0
+DNP.US,D,20110316,000000,4.01167,4.02013,3.96158,3.96611,790297.79827274,0
+DNP.US,D,20110317,000000,3.98375,4.0139,3.98059,4.00995,384076.80427674,0
+DNP.US,D,20110318,000000,4.01158,4.03261,4.01158,4.02446,500130.86486713,0
+DNP.US,D,20110321,000000,4.02022,4.0663,3.98193,3.98626,1041757.4674879,0
+DNP.US,D,20110322,000000,3.99086,4.04077,3.97378,3.98626,963243.59695096,0
+DNP.US,D,20110323,000000,3.98193,4.02022,3.96918,3.96918,820442.69801345,0
+DNP.US,D,20110324,000000,3.98193,4.00333,3.96918,3.97378,819058.88153669,0
+DNP.US,D,20110325,000000,3.99086,4.00333,3.97867,3.98626,689874.19487446,0
+DNP.US,D,20110328,000000,4.00333,4.02446,3.98193,4.01543,772145.62732031,0
+DNP.US,D,20110329,000000,4.03261,4.04537,3.99498,4.01543,758842.0241889,0
+DNP.US,D,20110330,000000,4.02848,4.02848,4.00767,4.00767,518979.11217985,0
+DNP.US,D,20110331,000000,4.01744,4.01744,3.99547,3.99547,593620.79745501,0
+DNP.US,D,20110401,000000,3.99854,4.00333,3.97378,3.99086,546607.50831261,0
+DNP.US,D,20110404,000000,3.99086,4.01543,3.99086,4.00333,703586.27395384,0
+DNP.US,D,20110405,000000,4.01764,4.02176,4.00515,4.02176,600564.88857023,0
+DNP.US,D,20110406,000000,4.01543,4.06206,4.00767,4.01543,864440.35094824,0
+DNP.US,D,20110407,000000,4.01321,4.05142,4.00007,4.02619,656887.67801625,0
+DNP.US,D,20110408,000000,4.02619,4.03472,3.99642,4.00911,932195.25678456,0
+DNP.US,D,20110411,000000,4.07895,4.07895,4.01543,4.02022,1108807.9607201,0
+DNP.US,D,20110412,000000,4.00995,4.05285,4.00622,4.02253,496324.32752561,0
+DNP.US,D,20110413,000000,4.0663,4.0663,4.02446,4.04537,460916.1318331,0
+DNP.US,D,20110414,000000,4.02848,4.04537,4.01158,4.02022,622659.0608265,0
+DNP.US,D,20110415,000000,4.02619,4.05142,4.01321,4.05142,585220.98975997,0
+DNP.US,D,20110418,000000,4.02619,4.07658,4.01764,4.07658,666482.69467124,0
+DNP.US,D,20110419,000000,4.06417,4.06879,4.04288,4.05142,618571.17525552,0
+DNP.US,D,20110420,000000,4.06879,4.09805,4.03923,4.03923,1028720.6241592,0
+DNP.US,D,20110421,000000,4.06879,4.07232,4.03003,4.05574,836167.97997918,0
+DNP.US,D,20110425,000000,4.05574,4.07232,4.03923,4.04288,687784.92376311,0
+DNP.US,D,20110426,000000,4.06879,4.07658,4.05142,4.06879,827357.61227523,0
+DNP.US,D,20110427,000000,4.08127,4.08557,4.06879,4.08127,514946.45422429,0
+DNP.US,D,20110428,000000,4.07232,4.11495,4.06879,4.11495,748102.85806743,0
+DNP.US,D,20110429,000000,4.11571,4.12033,4.08835,4.11571,561885.75920264,0
+DNP.US,D,20110502,000000,4.11925,4.11925,4.08943,4.1018,548597.78652841,0
+DNP.US,D,20110503,000000,4.11169,4.11169,4.07821,4.0828,448969.25238594,0
+DNP.US,D,20110504,000000,4.1018,4.12386,4.08127,4.08127,738505.75735149,0
+DNP.US,D,20110505,000000,4.07821,4.11658,4.07821,4.07821,684049.2444942,0
+DNP.US,D,20110506,000000,4.09547,4.12915,4.08662,4.12915,638002.95963675,0
+DNP.US,D,20110509,000000,4.12742,4.166,4.11495,4.15708,925985.7971574,0
+DNP.US,D,20110510,000000,4.16994,4.21197,4.16158,4.19968,917683.94032742,0
+DNP.US,D,20110511,000000,4.21926,4.22281,4.16341,4.20199,796214.4473352,0
+DNP.US,D,20110512,000000,4.1827,4.21197,4.16158,4.1827,463649.37778078,0
+DNP.US,D,20110513,000000,4.185,4.19748,4.11169,4.12915,1062068.7255937,0
+DNP.US,D,20110516,000000,4.12742,4.15323,4.12742,4.14037,659942.91138205,0
+DNP.US,D,20110517,000000,4.11169,4.13799,4.10852,4.1208,846791.48071739,0
+DNP.US,D,20110518,000000,4.12494,4.19306,4.12494,4.19306,584352.97837057,0
+DNP.US,D,20110519,000000,4.19306,4.21437,4.16341,4.21054,634743.48829695,0
+DNP.US,D,20110520,000000,4.20583,4.22722,4.185,4.22722,532758.92324039,0
+DNP.US,D,20110523,000000,4.20583,4.22722,4.17618,4.22722,524089.22965118,0
+DNP.US,D,20110524,000000,4.21437,4.22722,4.19306,4.19748,716762.74936677,0
+DNP.US,D,20110525,000000,4.21054,4.21926,4.19306,4.20583,648000.20005681,0
+DNP.US,D,20110526,000000,4.20583,4.24892,4.19748,4.23989,486476.09746411,0
+DNP.US,D,20110527,000000,4.22281,4.23989,4.21437,4.21926,610345.38665056,0
+DNP.US,D,20110531,000000,4.23788,4.25113,4.23395,4.25113,552474.13991205,0
+DNP.US,D,20110601,000000,4.23577,4.25256,4.23203,4.25256,549163.60907875,0
+DNP.US,D,20110602,000000,4.24892,4.24892,4.21926,4.21926,684989.15598669,0
+DNP.US,D,20110603,000000,4.21437,4.23577,4.21437,4.22281,317967.26456749,0
+DNP.US,D,20110606,000000,4.23577,4.23989,4.20199,4.20583,605256.10978881,0
+DNP.US,D,20110607,000000,4.22924,4.22924,4.18212,4.2205,739072.62193232,0
+DNP.US,D,20110608,000000,4.2205,4.2205,4.17741,4.18654,794690.9987742,0
+DNP.US,D,20110609,000000,4.1993,4.25496,4.18654,4.25496,578901.07490197,0
+DNP.US,D,20110610,000000,4.25496,4.25496,4.22924,4.24691,837645.57919907,0
+DNP.US,D,20110613,000000,4.24412,4.24412,4.18903,4.19306,725814.86814198,0
+DNP.US,D,20110614,000000,4.20199,4.22281,4.19306,4.20583,727244.53395981,0
+DNP.US,D,20110615,000000,4.21054,4.22722,4.19306,4.21054,902397.35319355,0
+DNP.US,D,20110616,000000,4.20602,4.21985,4.18039,4.18491,677210.39845742,0
+DNP.US,D,20110617,000000,4.19508,4.2205,4.19038,4.21187,696122.20962938,0
+DNP.US,D,20110620,000000,4.1993,4.21187,4.19508,4.21187,608709.39879779,0
+DNP.US,D,20110621,000000,4.21187,4.23768,4.20765,4.22484,782183.5069291,0
+DNP.US,D,20110622,000000,4.22924,4.24201,4.2205,4.22484,583984.09958084,0
+DNP.US,D,20110623,000000,4.20362,4.23395,4.20362,4.23395,606268.96341486,0
+DNP.US,D,20110624,000000,4.2205,4.23768,4.21668,4.23395,699059.69355101,0
+DNP.US,D,20110627,000000,4.22484,4.25496,4.22484,4.25496,834729.9779175,0
+DNP.US,D,20110628,000000,4.26369,4.28116,4.25918,4.27655,620151.93549289,0
+DNP.US,D,20110629,000000,4.26782,4.2849,4.26782,4.2849,513498.03185781,0
+DNP.US,D,20110630,000000,4.28242,4.28712,4.27405,4.28712,632117.57148868,0
+DNP.US,D,20110701,000000,4.27818,4.29161,4.26925,4.27405,586108.79972849,0
+DNP.US,D,20110705,000000,4.26925,4.28653,4.26925,4.27818,542109.06273271,0
+DNP.US,D,20110706,000000,4.28904,4.28904,4.27568,4.28904,903994.78591858,0
+DNP.US,D,20110707,000000,4.30401,4.32569,4.29161,4.29987,757457.16568167,0
+DNP.US,D,20110708,000000,4.30852,4.3301,4.29547,4.3301,499735.93531541,0
+DNP.US,D,20110711,000000,4.32779,4.37089,4.30238,4.37089,1154111.2778456,0
+DNP.US,D,20110712,000000,4.33415,4.36446,4.33415,4.34296,898420.96488388,0
+DNP.US,D,20110713,000000,4.33232,4.35372,4.30238,4.31944,751554.06301545,0
+DNP.US,D,20110714,000000,4.31109,4.33232,4.28959,4.28959,875292.05636147,0
+DNP.US,D,20110715,000000,4.29547,4.33415,4.29547,4.31244,690898.51083578,0
+DNP.US,D,20110718,000000,4.2849,4.31109,4.27232,4.28959,893668.263867,0
+DNP.US,D,20110719,000000,4.2973,4.3062,4.27157,4.27568,651620.21394251,0
+DNP.US,D,20110720,000000,4.29987,4.30401,4.27818,4.28653,935455.77015484,0
+DNP.US,D,20110721,000000,4.32137,4.35169,4.29161,4.35169,1038139.5376631,0
+DNP.US,D,20110722,000000,4.3301,4.33415,4.30401,4.31687,437737.2058477,0
+DNP.US,D,20110725,000000,4.29547,4.34296,4.29547,4.33415,782453.39282327,0
+DNP.US,D,20110726,000000,4.31668,4.36945,4.31244,4.35208,922126.11626141,0
+DNP.US,D,20110727,000000,4.3301,4.34296,4.28653,4.29987,893307.7213211,0
+DNP.US,D,20110728,000000,4.28904,4.31465,4.27568,4.27568,978678.15241292,0
+DNP.US,D,20110729,000000,4.24201,4.26831,4.15793,4.25987,1353515.2724282,0
+DNP.US,D,20110801,000000,4.31687,4.31687,4.26532,4.31687,1002874.1001463,0
+DNP.US,D,20110802,000000,4.29507,4.30833,4.26446,4.28193,655764.36915937,0
+DNP.US,D,20110803,000000,4.27818,4.29987,4.23087,4.27818,697411.20133249,0
+DNP.US,D,20110804,000000,4.24977,4.27157,4.16744,4.17157,1176737.9276769,0
+DNP.US,D,20110805,000000,4.15852,4.21081,3.99355,4.17578,2473674.0711611,0
+DNP.US,D,20110808,000000,4.04498,4.0875,3.67791,3.88088,4621482.2867203,0
+DNP.US,D,20110809,000000,3.8851,4.09729,3.78185,4.09729,2053343.984473,0
+DNP.US,D,20110810,000000,4.06649,4.13146,3.97109,4.08404,1075963.160007,0
+DNP.US,D,20110811,000000,4.07522,4.13999,4.03645,4.10574,1225361.1539102,0
+DNP.US,D,20110812,000000,4.18039,4.18903,4.085,4.13251,869360.81887232,0
+DNP.US,D,20110815,000000,4.14882,4.24345,4.14882,4.21312,608017.49055941,0
+DNP.US,D,20110816,000000,4.17876,4.21312,4.17023,4.20928,534655.41871304,0
+DNP.US,D,20110817,000000,4.24566,4.26695,4.21504,4.26313,506020.42113711,0
+DNP.US,D,20110818,000000,4.18903,4.24977,4.15852,4.18039,1042103.421607,0
+DNP.US,D,20110819,000000,4.14527,4.21081,4.14527,4.20602,636858.81017028,0
+DNP.US,D,20110822,000000,4.25832,4.25832,4.18903,4.254,674046.79392173,0
+DNP.US,D,20110823,000000,4.23289,4.2973,4.21504,4.26313,765443.28727635,0
+DNP.US,D,20110824,000000,4.28904,4.32789,4.27568,4.3062,1249539.3871253,0
+DNP.US,D,20110825,000000,4.30209,4.32377,4.30209,4.31465,824231.5208368,0
+DNP.US,D,20110826,000000,4.31081,4.36706,4.27568,4.2973,966014.35599589,0
+DNP.US,D,20110829,000000,4.32377,4.3541,4.2805,4.28405,783471.45660171,0
+DNP.US,D,20110830,000000,4.2805,4.31081,4.24977,4.25832,589615.2322919,0
+DNP.US,D,20110831,000000,4.30265,4.31159,4.26668,4.30265,629481.23437561,0
+DNP.US,D,20110901,000000,4.32377,4.34123,4.28405,4.31944,679219.43322183,0
+DNP.US,D,20110902,000000,4.30265,4.3468,4.28078,4.33815,419893.4759172,0
+DNP.US,D,20110906,000000,4.28614,4.33425,4.26024,4.33425,601458.95072161,0
+DNP.US,D,20110907,000000,4.33943,4.33943,4.31272,4.33943,575276.89289436,0
+DNP.US,D,20110908,000000,4.33425,4.34719,4.32579,4.34719,584004.94019044,0
+DNP.US,D,20110909,000000,4.3301,4.36513,4.32137,4.36513,615878.56849656,0
+DNP.US,D,20110912,000000,4.34536,4.37981,4.33634,4.36706,1127963.6070242,0
+DNP.US,D,20110913,000000,4.35842,4.38883,4.34957,4.36706,1061391.4057821,0
+DNP.US,D,20110914,000000,4.37608,4.38883,4.35842,4.36283,1138357.861057,0
+DNP.US,D,20110915,000000,4.37981,4.38442,4.36706,4.37608,602209.21266683,0
+DNP.US,D,20110916,000000,4.38261,4.41312,4.37405,4.40005,776027.19085636,0
+DNP.US,D,20110919,000000,4.37981,4.42348,4.37608,4.39334,822796.64486657,0
+DNP.US,D,20110920,000000,4.40429,4.42175,4.39143,4.42175,723266.06158917,0
+DNP.US,D,20110921,000000,4.42175,4.42175,4.40005,4.41763,597321.04768762,0
+DNP.US,D,20110922,000000,4.39536,4.40879,4.34719,4.36513,1106955.2305275,0
+DNP.US,D,20110923,000000,4.34719,4.41763,4.34719,4.40429,733803.07379762,0
+DNP.US,D,20110926,000000,4.40879,4.41312,4.30372,4.33884,1602221.8971165,0
+DNP.US,D,20110927,000000,4.35611,4.41763,4.34324,4.35208,1030651.5066376,0
+DNP.US,D,20110928,000000,4.36053,4.43491,4.34324,4.34719,1144466.2437275,0
+DNP.US,D,20110929,000000,4.37405,4.40005,4.32579,4.35208,737353.27164119,0
+DNP.US,D,20110930,000000,4.35026,4.37318,4.323,4.37318,607691.33501934,0
+DNP.US,D,20111003,000000,4.37405,4.37405,4.28614,4.3301,838830.36785423,0
+DNP.US,D,20111004,000000,4.30401,4.3347,4.22041,4.30401,1223768.9313373,0
+DNP.US,D,20111005,000000,4.30861,4.36992,4.28623,4.35669,851844.28651237,0
+DNP.US,D,20111006,000000,4.36562,4.36562,4.34373,4.36129,550477.60951337,0
+DNP.US,D,20111007,000000,4.35669,4.36992,4.33039,4.33039,403778.47455214,0
+DNP.US,D,20111010,000000,4.33884,4.4615,4.33884,4.43048,2096692.4524191,0
+DNP.US,D,20111011,000000,4.45266,4.4564,4.40879,4.44372,845269.0741869,0
+DNP.US,D,20111012,000000,4.44372,4.4615,4.39536,4.42175,735544.30672882,0
+DNP.US,D,20111013,000000,4.40429,4.45266,4.39536,4.42675,704367.79681346,0
+DNP.US,D,20111014,000000,4.4492,4.46234,4.40083,4.46234,765714.215201,0
+DNP.US,D,20111017,000000,4.45266,4.4615,4.40005,4.43921,761333.51906531,0
+DNP.US,D,20111018,000000,4.43048,4.46569,4.43048,4.4564,564381.42220098,0
+DNP.US,D,20111019,000000,4.46234,4.48441,4.44037,4.46234,598594.40893355,0
+DNP.US,D,20111020,000000,4.46234,4.57252,4.46234,4.49344,893557.80863618,0
+DNP.US,D,20111021,000000,4.5327,4.54564,4.48441,4.52875,642014.77698272,0
+DNP.US,D,20111024,000000,4.5064,4.74411,4.50188,4.69574,2689028.426293,0
+DNP.US,D,20111025,000000,4.67175,4.68039,4.55255,4.55649,1218252.4219791,0
+DNP.US,D,20111026,000000,4.56839,4.66925,4.55083,4.61666,736362.30065521,0
+DNP.US,D,20111027,000000,4.73087,4.73087,4.63855,4.64708,1257607.8291279,0
+DNP.US,D,20111028,000000,4.67386,4.70475,4.62991,4.69574,720632.85056755,0
+DNP.US,D,20111031,000000,4.67348,4.6824,4.60082,4.64592,662690.74575642,0
+DNP.US,D,20111101,000000,4.61849,4.64928,4.55649,4.61435,948025.78382873,0
+DNP.US,D,20111102,000000,4.62991,4.70475,4.62521,4.67817,751338.36270619,0
+DNP.US,D,20111103,000000,4.69382,4.70746,4.60964,4.70746,995099.51073895,0
+DNP.US,D,20111104,000000,4.66789,4.69008,4.63192,4.67644,436076.20926341,0
+DNP.US,D,20111107,000000,4.687,4.70869,4.64708,4.70869,648760.88230682,0
+DNP.US,D,20111108,000000,4.69975,4.72204,4.67386,4.69122,790271.74751077,0
+DNP.US,D,20111109,000000,4.66263,4.70246,4.62299,4.68039,896322.31549821,0
+DNP.US,D,20111110,000000,4.72011,4.76454,4.70746,4.74678,1245438.9971887,0
+DNP.US,D,20111111,000000,4.75139,4.77384,4.71589,4.76023,823130.09461999,0
+DNP.US,D,20111114,000000,4.76608,4.78842,4.73087,4.77529,671742.86453162,0
+DNP.US,D,20111115,000000,4.77529,4.78352,4.69574,4.69574,848497.2846123,0
+DNP.US,D,20111116,000000,4.7132,4.76608,4.66925,4.67386,1198165.2004263,0
+DNP.US,D,20111117,000000,4.69975,4.7132,4.65188,4.69574,874128.1083159,0
+DNP.US,D,20111118,000000,4.6849,4.72894,4.67597,4.72894,663869.28222872,0
+DNP.US,D,20111121,000000,4.68039,4.75553,4.64928,4.75553,1070252.8329795,0
+DNP.US,D,20111122,000000,4.75139,4.75139,4.6894,4.70746,643102.65680329,0
+DNP.US,D,20111123,000000,4.69822,4.70746,4.66263,4.66753,566055.96518149,0
+DNP.US,D,20111125,000000,4.66263,4.69382,4.65409,4.66263,413341.18826226,0
+DNP.US,D,20111128,000000,4.73805,4.74678,4.68039,4.69382,639775.45348233,0
+DNP.US,D,20111129,000000,4.725,4.725,4.69382,4.70246,712692.57831397,0
+DNP.US,D,20111130,000000,4.73862,4.77058,4.71127,4.75696,852168.35799148,0
+DNP.US,D,20111201,000000,4.75139,4.86225,4.74258,4.81761,1155037.6429418,0
+DNP.US,D,20111202,000000,4.83574,4.83574,4.76023,4.77799,764424.18146742,0
+DNP.US,D,20111205,000000,4.76454,4.83574,4.76454,4.82645,773322.07973165,0
+DNP.US,D,20111206,000000,4.82482,4.83372,4.78432,4.82922,672831.78638267,0
+DNP.US,D,20111207,000000,4.84093,4.85917,4.81454,4.83708,709160.09498855,0
+DNP.US,D,20111208,000000,4.84631,4.87289,4.82357,4.87289,610189.08207863,0
+DNP.US,D,20111209,000000,4.85015,4.87289,4.83268,4.86828,923406.7717207,0
+DNP.US,D,20111212,000000,4.84458,4.87058,4.79995,4.8223,1113166.7742156,0
+DNP.US,D,20111213,000000,4.84891,4.86645,4.79995,4.84891,911283.7891225,0
+DNP.US,D,20111214,000000,4.85341,4.86225,4.80465,4.84891,668365.64374764,0
+DNP.US,D,20111215,000000,4.86225,4.88401,4.84458,4.86225,1008519.8212841,0
+DNP.US,D,20111216,000000,4.87289,4.92155,4.85917,4.9037,972022.70374052,0
+DNP.US,D,20111219,000000,4.89313,4.92423,4.8751,4.87961,680311.48116433,0
+DNP.US,D,20111220,000000,4.89074,4.94841,4.85484,4.85917,932338.01496025,0
+DNP.US,D,20111221,000000,4.85917,4.9083,4.84631,4.89074,791043.89209605,0
+DNP.US,D,20111222,000000,4.89074,4.9037,4.85015,4.85015,689083.29374054,0
+DNP.US,D,20111223,000000,4.85917,4.89074,4.84093,4.85015,902582.83461889,0
+DNP.US,D,20111227,000000,4.87289,4.94841,4.84093,4.93968,1027896.3780499,0
+DNP.US,D,20111228,000000,4.93968,4.94382,4.85917,4.93968,861915.51109649,0
+DNP.US,D,20111229,000000,4.91741,4.92606,4.61453,4.76128,3410573.0535301,0
+DNP.US,D,20111230,000000,4.76578,4.87289,4.76578,4.86407,791952.54267415,0
+DNP.US,D,20120103,000000,4.88555,4.88555,4.76982,4.82789,916359.51958801,0
+DNP.US,D,20120104,000000,4.83708,4.87289,4.78833,4.81454,625805.99287451,0
+DNP.US,D,20120105,000000,4.83268,4.88201,4.81052,4.88201,623889.69882276,0
+DNP.US,D,20120106,000000,4.8871,4.91885,4.86052,4.88326,739658.24306177,0
+DNP.US,D,20120109,000000,4.91282,4.92606,4.85917,4.8773,606722.24667342,0
+DNP.US,D,20120110,000000,4.93047,4.96627,4.89956,4.93968,1107489.7921635,0
+DNP.US,D,20120111,000000,4.90984,4.98162,4.90543,4.95503,926049.36101664,0
+DNP.US,D,20120112,000000,4.91445,4.97692,4.8871,4.9681,1289124.0409795,0
+DNP.US,D,20120113,000000,4.96376,4.98162,4.94593,4.98162,786461.04204733,0
+DNP.US,D,20120117,000000,4.97836,4.97836,4.94256,4.94708,896189.97762732,0
+DNP.US,D,20120118,000000,4.9681,4.99515,4.95004,4.98604,703783.21771446,0
+DNP.US,D,20120119,000000,4.98604,5.04831,4.97289,5.02999,983732.00023837,0
+DNP.US,D,20120120,000000,5.03978,5.06253,5.00369,5.0128,901302.17915963,0
+DNP.US,D,20120123,000000,5.0128,5.05763,4.98604,5.00369,1041121.8288954,0
+DNP.US,D,20120124,000000,5.0128,5.0534,4.96376,5.00369,846248.5828376,0
+DNP.US,D,20120125,000000,5.02184,5.03978,4.99065,5.02999,738320.27592613,0
+DNP.US,D,20120126,000000,5.03565,5.04831,5.02683,5.02999,648630.6284969,0
+DNP.US,D,20120127,000000,5.03978,5.08459,5.02999,5.04429,811047.7512105,0
+DNP.US,D,20120130,000000,5.03978,5.03978,4.99909,5.03565,703196.55455452,0
+DNP.US,D,20120131,000000,5.03852,5.04304,4.99352,4.99352,600843.11070824,0
+DNP.US,D,20120201,000000,4.99909,5.03978,4.99515,5.03565,561998.29849443,0
+DNP.US,D,20120202,000000,5.03978,5.06625,5.01732,5.04429,494850.89642764,0
+DNP.US,D,20120203,000000,5.04159,5.06886,4.99639,4.99639,929487.01956842,0
+DNP.US,D,20120206,000000,5.02683,5.03565,4.99065,5.00811,672012.7504258,0
+DNP.US,D,20120207,000000,5.05973,5.05973,5.00571,5.00571,747545.3717609,0
+DNP.US,D,20120208,000000,5.04159,5.04159,5.01013,5.01424,548426.89352977,0
+DNP.US,D,20120209,000000,5.05072,5.05572,5.01924,5.02357,645640.0010208,0
+DNP.US,D,20120210,000000,5.05973,5.08612,5.02357,5.05973,985323.18078051,0
+DNP.US,D,20120213,000000,5.06253,5.08459,5.02184,5.02184,832320.80344895,0
+DNP.US,D,20120214,000000,5.04429,5.04429,5.00811,5.02683,673507.02213337,0
+DNP.US,D,20120215,000000,5.03689,5.07298,5.02357,5.05072,629214.47457287,0
+DNP.US,D,20120216,000000,5.04831,5.04831,5.02184,5.03565,530596.70999549,0
+DNP.US,D,20120217,000000,5.03689,5.05572,5.0321,5.05072,552622.10824013,0
+DNP.US,D,20120221,000000,5.05072,5.08239,5.03689,5.05572,834759.15477092,0
+DNP.US,D,20120222,000000,5.04572,5.08239,5.04159,5.05072,711982.95555744,0
+DNP.US,D,20120223,000000,5.05572,5.11347,5.05072,5.10877,645147.12060401,0
+DNP.US,D,20120224,000000,5.09974,5.1366,5.09602,5.11347,869966.2385809,0
+DNP.US,D,20120227,000000,5.12778,5.13171,5.09159,5.10456,662540.69336738,0
+DNP.US,D,20120228,000000,5.10456,5.14524,5.09159,5.09974,738248.37582305,0
+DNP.US,D,20120229,000000,5.12682,5.13066,5.07509,5.10265,632587.52723492,0
+DNP.US,D,20120301,000000,5.09159,5.10456,5.08239,5.08612,447316.5920455,0
+DNP.US,D,20120302,000000,5.1032,5.10829,5.06319,5.07663,554089.28715523,0
+DNP.US,D,20120305,000000,5.05973,5.09159,5.05572,5.05973,565802.75177499,0
+DNP.US,D,20120306,000000,5.0676,5.0676,4.9679,4.99085,934879.52729971,0
+DNP.US,D,20120307,000000,4.99975,5.06319,4.98623,5.05379,443774.73044577,0
+DNP.US,D,20120308,000000,5.04974,5.0676,5.01769,5.0225,388013.59542818,0
+DNP.US,D,20120309,000000,5.04475,5.0676,5.0272,5.06319,547045.16111398,0
+DNP.US,D,20120312,000000,5.10877,5.12778,5.04159,5.07298,791326.282356,0
+DNP.US,D,20120313,000000,5.10877,5.12778,5.05072,5.05973,806836.90604296,0
+DNP.US,D,20120314,000000,5.05973,5.06397,5.00571,5.01424,787190.46338296,0
+DNP.US,D,20120315,000000,5.01424,5.0321,4.99218,5.01924,777529.79880777,0
+DNP.US,D,20120316,000000,5.01769,5.04045,5.00426,5.00426,1069607.8161126,0
+DNP.US,D,20120319,000000,4.97413,4.97413,4.80282,4.81215,2661480.266507,0
+DNP.US,D,20120320,000000,4.78189,4.80917,4.55994,4.71868,3468389.0726531,0
+DNP.US,D,20120321,000000,4.69132,4.74564,4.67778,4.71417,1535179.7401281,0
+DNP.US,D,20120322,000000,4.69132,4.81398,4.6871,4.77789,1065098.950228,0
+DNP.US,D,20120323,000000,4.75475,4.88219,4.75064,4.86828,767125.12447023,0
+DNP.US,D,20120326,000000,4.86828,4.88594,4.78189,4.78189,927819.77080126,0
+DNP.US,D,20120327,000000,4.75064,4.85474,4.75064,4.85474,1024681.7140207,0
+DNP.US,D,20120328,000000,4.83672,4.85474,4.72308,4.72308,1093179.5875889,0
+DNP.US,D,20120329,000000,4.70954,4.7368,4.59623,4.62338,1853324.1498772,0
+DNP.US,D,20120330,000000,4.60994,4.64152,4.56455,4.57827,1894771.9542286,0
+DNP.US,D,20120402,000000,4.57827,4.70035,4.57827,4.67348,1197302.3991892,0
+DNP.US,D,20120403,000000,4.70112,4.70112,4.57827,4.61014,1163247.8010896,0
+DNP.US,D,20120404,000000,4.63298,4.69209,4.60563,4.66925,782756.6236928,0
+DNP.US,D,20120405,000000,4.67386,4.73326,4.64651,4.68336,603003.23989218,0
+DNP.US,D,20120409,000000,4.6824,4.6824,4.60082,4.62338,724888.50304574,0
+DNP.US,D,20120410,000000,4.63701,4.6871,4.57827,4.57827,1127753.1168673,0
+DNP.US,D,20120411,000000,4.61888,4.65534,4.58299,4.60082,695660.59012697,0
+DNP.US,D,20120412,000000,4.61888,4.67778,4.60554,4.67778,492637.62368924,0
+DNP.US,D,20120413,000000,4.68336,4.73326,4.66492,4.72856,508182.63438203,0
+DNP.US,D,20120416,000000,4.70954,4.7323,4.67348,4.67778,441506.23009196,0
+DNP.US,D,20120417,000000,4.70198,4.75696,4.68384,4.70696,479257.95233279,0
+DNP.US,D,20120418,000000,4.71512,4.76061,4.69209,4.74678,597466.93195474,0
+DNP.US,D,20120419,000000,4.75572,4.83797,4.73797,4.80168,727418.5530499,0
+DNP.US,D,20120420,000000,4.85168,4.88815,4.80168,4.8608,666632.74706027,0
+DNP.US,D,20120423,000000,4.82892,4.92021,4.82892,4.89717,693184.72570773,0
+DNP.US,D,20120424,000000,4.87922,4.91569,4.85637,4.91128,571405.74966312,0
+DNP.US,D,20120425,000000,4.91128,4.97472,4.91128,4.95207,562579.75150198,0
+DNP.US,D,20120426,000000,4.94765,4.95207,4.8608,4.93364,838739.71120252,0
+DNP.US,D,20120427,000000,4.92021,4.94275,4.88392,4.88815,507916.91660975,0
+DNP.US,D,20120430,000000,4.87922,4.94275,4.8656,4.92491,647977.27538626,0
+DNP.US,D,20120501,000000,4.93143,4.93585,4.85781,4.88114,648879.67378148,0
+DNP.US,D,20120502,000000,4.84728,4.91128,4.83362,4.8656,697978.06591333,0
+DNP.US,D,20120503,000000,4.88114,4.91301,4.86262,4.88518,415507.56962909,0
+DNP.US,D,20120504,000000,4.89717,4.91569,4.85637,4.86991,372486.29925356,0
+DNP.US,D,20120507,000000,4.88392,4.94275,4.83797,4.92491,651099.19870277,0
+DNP.US,D,20120508,000000,4.90657,4.91569,4.85168,4.90187,560448.79917145,0
+DNP.US,D,20120509,000000,4.88114,4.9037,4.85781,4.86723,628746.60288758,0
+DNP.US,D,20120510,000000,4.92664,4.99554,4.90849,4.97701,942553.03975053,0
+DNP.US,D,20120511,000000,4.96358,4.99112,4.93585,4.94966,632653.17515513,0
+DNP.US,D,20120514,000000,4.91569,4.94275,4.8608,4.90187,557292.48884913,0
+DNP.US,D,20120515,000000,4.93853,4.98853,4.92491,4.97019,499362.88840375,0
+DNP.US,D,20120516,000000,4.97019,4.97961,4.93364,4.97019,459601.08936801,0
+DNP.US,D,20120517,000000,4.95207,4.99352,4.93364,4.97019,504441.74496071,0
+DNP.US,D,20120518,000000,4.97299,4.97299,4.93585,4.94966,451759.81000996,0
+DNP.US,D,20120521,000000,4.94075,4.9681,4.93585,4.94525,507406.32167482,0
+DNP.US,D,20120522,000000,4.95878,4.99112,4.94966,4.982,694435.1622831,0
+DNP.US,D,20120523,000000,4.9681,4.98651,4.95878,4.98651,518952.01938738,0
+DNP.US,D,20120524,000000,4.982,4.99112,4.96358,4.982,486848.10234529,0
+DNP.US,D,20120525,000000,4.98651,4.98651,4.95878,4.97299,565398.44394895,0
+DNP.US,D,20120529,000000,4.982,5.02357,4.95878,5.02357,817666.72881612,0
+DNP.US,D,20120530,000000,4.982,4.99554,4.92664,4.94525,643183.93518069,0
+DNP.US,D,20120531,000000,4.9681,4.99554,4.93143,4.94966,355699.18822922,0
+DNP.US,D,20120601,000000,4.94075,5.01349,4.90849,4.99554,635531.26333944,0
+DNP.US,D,20120604,000000,5.02357,5.02357,4.92193,4.96358,494522.65682661,0
+DNP.US,D,20120605,000000,4.96923,4.98315,4.9372,4.96494,487357.65524974,0
+DNP.US,D,20120606,000000,4.97836,5.01051,4.96923,4.99688,532773.51166712,0
+DNP.US,D,20120607,000000,4.99688,5.02452,4.98315,5.01569,440869.54946899,0
+DNP.US,D,20120608,000000,5.02884,5.07077,5.00197,5.07077,463029.36964548,0
+DNP.US,D,20120611,000000,5.11464,5.12384,5.04572,5.09707,739910.4144378,0
+DNP.US,D,20120612,000000,5.07298,5.13363,5.03689,5.04572,598749.67147498,0
+DNP.US,D,20120613,000000,5.07796,5.10974,5.04572,5.09707,550316.09478905,0
+DNP.US,D,20120614,000000,5.10101,5.12845,5.08305,5.10101,515488.31007361,0
+DNP.US,D,20120615,000000,5.12682,5.13584,5.09821,5.10265,477660.51960776,0
+DNP.US,D,20120618,000000,5.09266,5.13363,5.06943,5.11934,515538.32753662,0
+DNP.US,D,20120619,000000,5.11183,5.15856,5.11183,5.15349,716131.27889624,0
+DNP.US,D,20120620,000000,5.12682,5.15856,5.09449,5.15349,569839.57785246,0
+DNP.US,D,20120621,000000,5.15856,5.15856,5.09821,5.12682,517212.87051714,0
+DNP.US,D,20120622,000000,5.11183,5.15349,5.11183,5.14524,335395.22433668,0
+DNP.US,D,20120625,000000,5.12682,5.15349,5.09821,5.14898,515920.75272259,0
+DNP.US,D,20120626,000000,5.14064,5.15349,5.12682,5.15349,509170.47927656,0
+DNP.US,D,20120627,000000,5.15856,5.19015,5.13066,5.13584,479945.69244924,0
+DNP.US,D,20120628,000000,5.14524,5.17239,5.11664,5.12682,453344.73836925,0
+DNP.US,D,20120629,000000,5.17239,5.17239,5.12682,5.13066,592608.98585944,0
+DNP.US,D,20120702,000000,5.16866,5.16866,5.14064,5.15856,407699.63524641,0
+DNP.US,D,20120703,000000,5.16991,5.17384,5.15032,5.17384,227893.10789133,0
+DNP.US,D,20120705,000000,5.17921,5.19207,5.1553,5.19207,461489.24859681,0
+DNP.US,D,20120706,000000,5.16405,5.19668,5.16405,5.18315,402789.58762711,0
+DNP.US,D,20120709,000000,5.18545,5.22375,5.18545,5.22375,686053.06910623,0
+DNP.US,D,20120710,000000,5.22749,5.25542,5.22375,5.2463,797322.12573488,0
+DNP.US,D,20120711,000000,5.23737,5.26088,5.19524,5.21808,564641.92982086,0
+DNP.US,D,20120712,000000,5.23199,5.26088,5.23199,5.2463,701723.12345655,0
+DNP.US,D,20120713,000000,5.23929,5.26269,5.23479,5.26269,364162.55978352,0
+DNP.US,D,20120716,000000,5.3153,5.3153,5.23737,5.27796,935832.98518841,0
+DNP.US,D,20120717,000000,5.28786,5.30608,5.27316,5.30608,619918.52066547,0
+DNP.US,D,20120718,000000,5.29686,5.34409,5.28267,5.3153,793332.19102898,0
+DNP.US,D,20120719,000000,5.3416,5.3416,5.29957,5.29957,588829.5413104,0
+DNP.US,D,20120720,000000,5.3416,5.3416,5.28468,5.31768,698379.24764792,0
+DNP.US,D,20120723,000000,5.28468,5.35071,5.28468,5.35071,726381.73272282,0
+DNP.US,D,20120724,000000,5.34858,5.35254,5.30608,5.31981,676724.81225397,0
+DNP.US,D,20120725,000000,5.3416,5.34639,5.28968,5.3271,783149.46918356,0
+DNP.US,D,20120726,000000,5.31317,5.35071,5.31317,5.3319,606991.09053713,0
+DNP.US,D,20120727,000000,5.36865,5.37365,5.31317,5.31317,503069.39081925,0
+DNP.US,D,20120730,000000,5.29957,5.31317,5.05763,5.1366,2179400.4956359,0
+DNP.US,D,20120731,000000,5.1366,5.20638,5.1366,5.18315,897367.47206912,0
+DNP.US,D,20120801,000000,5.19207,5.24314,5.1553,5.21522,561852.41422731,0
+DNP.US,D,20120802,000000,5.18315,5.24314,5.18315,5.21522,641411.44133511,0
+DNP.US,D,20120803,000000,5.23929,5.31317,5.19668,5.27057,604603.79870867,0
+DNP.US,D,20120806,000000,5.25321,5.2937,5.24314,5.28968,521971.8237169,0
+DNP.US,D,20120807,000000,5.31317,5.31768,5.25829,5.27057,702425.45199971,0
+DNP.US,D,20120808,000000,5.24314,5.26269,5.113,5.13249,1006444.0965689,0
+DNP.US,D,20120809,000000,5.17384,5.25321,5.14612,5.14612,724924.9741125,0
+DNP.US,D,20120810,000000,5.07663,5.13249,4.98814,5.08498,1786364.3132966,0
+DNP.US,D,20120813,000000,5.10388,5.14612,5.08075,5.09025,997893.19445441,0
+DNP.US,D,20120814,000000,5.1179,5.1179,5.03921,5.04381,1362547.5926242,0
+DNP.US,D,20120815,000000,5.02951,5.02951,4.9372,4.95091,1559830.0131506,0
+DNP.US,D,20120816,000000,4.93258,4.99746,4.93258,4.98814,1040444.5090837,0
+DNP.US,D,20120817,000000,5.01626,5.04381,4.98814,5.01117,1439220.1953039,0
+DNP.US,D,20120820,000000,5.03921,5.07163,5.01117,5.04831,875564.02631663,0
+DNP.US,D,20120821,000000,4.9372,4.94649,4.88182,4.92347,1737150.2557816,0
+DNP.US,D,20120822,000000,4.91848,4.92798,4.82576,4.86309,1238856.4906498,0
+DNP.US,D,20120823,000000,4.89564,4.92347,4.82117,4.89564,981099.83124723,0
+DNP.US,D,20120824,000000,4.89564,4.92347,4.87683,4.92347,778330.078216,0
+DNP.US,D,20120827,000000,4.90926,4.9372,4.89074,4.90455,645644.16914271,0
+DNP.US,D,20120828,000000,4.94649,4.96023,4.90455,4.94649,1132650.6601209,0
+DNP.US,D,20120829,000000,4.96281,4.96281,4.9251,4.94871,885418.50856101,0
+DNP.US,D,20120830,000000,4.96281,4.97673,4.9346,4.9674,697084.00376193,0
+DNP.US,D,20120831,000000,4.99554,4.99554,4.90676,4.90676,862203.11150882,0
+DNP.US,D,20120904,000000,4.90207,4.90207,4.71541,4.74322,2940575.6260682,0
+DNP.US,D,20120905,000000,4.6919,4.70102,4.57953,4.62223,4030090.392461,0
+DNP.US,D,20120906,000000,4.60342,4.65899,4.57501,4.62223,2772873.3247627,0
+DNP.US,D,20120907,000000,4.65899,4.6872,4.62223,4.66389,2080738.9657783,0
+DNP.US,D,20120910,000000,4.66858,4.7249,4.66389,4.66858,2018237.9776195,0
+DNP.US,D,20120911,000000,4.68268,4.71062,4.65494,4.6919,1870495.7701484,0
+DNP.US,D,20120912,000000,4.6919,4.69669,4.64986,4.68268,1450742.9683459,0
+DNP.US,D,20120913,000000,4.66858,4.6919,4.65494,4.66389,1640846.8408993,0
+DNP.US,D,20120914,000000,4.66389,4.6872,4.63125,4.65494,1550686.1956932,0
+DNP.US,D,20120917,000000,4.65494,4.67788,4.64526,4.66389,2023721.1420025,0
+DNP.US,D,20120918,000000,4.65899,4.66858,4.62223,4.62223,2446570.85839,0
+DNP.US,D,20120919,000000,4.62223,4.63585,4.59381,4.60782,2555602.6755794,0
+DNP.US,D,20120920,000000,4.61705,4.74322,4.59871,4.67788,3992188.6178311,0
+DNP.US,D,20120921,000000,4.66389,4.75725,4.65494,4.75725,2445932.093706,0
+DNP.US,D,20120924,000000,4.75475,4.80188,4.68921,4.71245,1581461.5238739,0
+DNP.US,D,20120925,000000,4.6847,4.69862,4.57165,4.60926,3973135.0905139,0
+DNP.US,D,20120926,000000,4.61878,4.67051,4.60476,4.67051,2076829.2674194,0
+DNP.US,D,20120927,000000,4.69401,4.69401,4.63757,4.63757,2105888.3714004,0
+DNP.US,D,20120928,000000,4.64218,4.66118,4.60476,4.63298,1286008.369846,0
+DNP.US,D,20121001,000000,4.64218,4.64218,4.57655,4.58106,2869007.9307076,0
+DNP.US,D,20121002,000000,4.60015,4.63298,4.58106,4.62328,2465043.9747301,0
+DNP.US,D,20121003,000000,4.65178,4.67051,4.62328,4.6657,1718303.0504994,0
+DNP.US,D,20121004,000000,4.67521,4.72721,4.6657,4.72721,2029488.7807064,0
+DNP.US,D,20121005,000000,4.72721,4.73133,4.68921,4.70321,1567604.6025579,0
+DNP.US,D,20121008,000000,4.69862,4.72721,4.69401,4.72721,999428.10535068,0
+DNP.US,D,20121009,000000,4.71245,4.71752,4.67981,4.69862,1140126.1867806,0
+DNP.US,D,20121010,000000,4.72204,4.72204,4.61878,4.64661,1978937.7980863,0
+DNP.US,D,20121011,000000,4.67981,4.72204,4.65178,4.68921,1182054.3671832,0
+DNP.US,D,20121012,000000,4.67521,4.69401,4.63757,4.63757,1015179.4380784,0
+DNP.US,D,20121015,000000,4.6657,4.6657,4.62818,4.66118,1181293.6849331,0
+DNP.US,D,20121016,000000,4.65619,4.67521,4.65619,4.65619,902362.96618772,0
+DNP.US,D,20121017,000000,4.66118,4.67521,4.63757,4.6657,1020085.3175757,0
+DNP.US,D,20121018,000000,4.67051,4.67521,4.63757,4.66118,1115405.0556856,0
+DNP.US,D,20121019,000000,4.6657,4.67051,4.64218,4.6657,1044119.7505848,0
+DNP.US,D,20121022,000000,4.67521,4.67521,4.65178,4.6657,1176458.6635084,0
+DNP.US,D,20121023,000000,4.65619,4.66118,4.63298,4.66118,1052742.5528026,0
+DNP.US,D,20121024,000000,4.66118,4.69862,4.64218,4.69862,1207086.0233612,0
+DNP.US,D,20121025,000000,4.70801,4.71245,4.67521,4.68921,1006954.6915039,0
+DNP.US,D,20121026,000000,4.68921,4.69862,4.6657,4.69862,863813.04859961,0
+DNP.US,D,20121031,000000,4.69132,4.73882,4.67702,4.73882,1481985.1261815,0
+DNP.US,D,20121101,000000,4.72904,4.72904,4.71032,4.71972,764228.27973728,0
+DNP.US,D,20121102,000000,4.70601,4.71972,4.69132,4.71512,792867.44543512,0
+DNP.US,D,20121105,000000,4.71972,4.71972,4.6631,4.67702,1134029.2664453,0
+DNP.US,D,20121106,000000,4.76714,4.777,4.6442,4.6442,1338835.1470333,0
+DNP.US,D,20121107,000000,4.65399,4.67279,4.57319,4.59689,1811655.435064,0
+DNP.US,D,20121108,000000,4.6109,4.6207,4.57798,4.58778,1070325.7751132,0
+DNP.US,D,20121109,000000,4.54967,4.6442,4.47866,4.52606,1800355.6565446,0
+DNP.US,D,20121112,000000,4.51657,4.52606,4.47866,4.48346,1123410.9758594,0
+DNP.US,D,20121113,000000,4.48346,4.51195,4.44564,4.47866,1313486.7135897,0
+DNP.US,D,20121114,000000,4.49315,4.49747,4.22301,4.24201,3518555.5460264,0
+DNP.US,D,20121115,000000,4.24201,4.29413,4.15267,4.2278,2739723.2091194,0
+DNP.US,D,20121116,000000,4.20928,4.37501,4.18077,4.36513,1988654.7323072,0
+DNP.US,D,20121119,000000,4.42175,4.45006,4.39815,4.42693,1321023.7200477,0
+DNP.US,D,20121120,000000,4.42693,4.47396,4.42693,4.47396,962666.31206534,0
+DNP.US,D,20121121,000000,4.46925,4.48787,4.46013,4.48787,1291882.2956588,0
+DNP.US,D,20121123,000000,4.48787,4.50697,4.46013,4.48346,492952.31689405,0
+DNP.US,D,20121126,000000,4.47396,4.50226,4.46925,4.48787,1036848.461899,0
+DNP.US,D,20121127,000000,4.49315,4.51195,4.46925,4.50697,1221188.8638703,0
+DNP.US,D,20121128,000000,4.51416,4.52338,4.48528,4.51416,763579.09474857,0
+DNP.US,D,20121129,000000,4.52338,4.53789,4.49968,4.50946,747520.3630294,0
+DNP.US,D,20121130,000000,4.50467,4.52875,4.48106,4.50467,743159.4654728,0
+DNP.US,D,20121203,000000,4.50467,4.51416,4.46657,4.47597,787711.47862269,0
+DNP.US,D,20121204,000000,4.46657,4.48106,4.36206,4.36206,1609596.3468197,0
+DNP.US,D,20121205,000000,4.36206,4.43817,4.34719,4.41427,1015009.5871103,0
+DNP.US,D,20121206,000000,4.39046,4.42357,4.38068,4.39996,904464.74166483,0
+DNP.US,D,20121207,000000,4.38615,4.40966,4.37137,4.38615,1166358.2620709,0
+DNP.US,D,20121210,000000,4.45246,4.45246,4.38615,4.44287,1221201.368236,0
+DNP.US,D,20121211,000000,4.42357,4.46176,4.40966,4.43308,1317213.0145843,0
+DNP.US,D,20121212,000000,4.42357,4.44776,4.40966,4.41427,817851.168211,0
+DNP.US,D,20121213,000000,4.41427,4.42357,4.39516,4.39516,851693.19209285,0
+DNP.US,D,20121214,000000,4.39046,4.42357,4.37137,4.37137,890261.86622961,0
+DNP.US,D,20121217,000000,4.39516,4.43308,4.37636,4.39046,1085583.1853936,0
+DNP.US,D,20121218,000000,4.38615,4.44776,4.35698,4.42828,1252840.5396844,0
+DNP.US,D,20121219,000000,4.41427,4.46657,4.40966,4.43308,1094488.3778711,0
+DNP.US,D,20121220,000000,4.44287,4.45687,4.41427,4.44776,1063816.2107078,0
+DNP.US,D,20121221,000000,4.40966,4.43308,4.40448,4.43308,768706.92673806,0
+DNP.US,D,20121224,000000,4.38615,4.41896,4.37636,4.39516,654800.49096585,0
+DNP.US,D,20121226,000000,4.40448,4.42357,4.36206,4.36647,814572.94032256,0
+DNP.US,D,20121227,000000,4.38317,4.40275,4.33059,4.35956,1364142.9412884,0
+DNP.US,D,20121228,000000,4.33059,4.37827,4.31589,4.32127,1610805.1021759,0
+DNP.US,D,20121231,000000,4.31589,4.54631,4.31589,4.5418,3606619.6259077,0
+DNP.US,D,20130102,000000,4.57079,4.6086,4.55572,4.58482,1141288.0507652,0
+DNP.US,D,20130103,000000,4.59949,4.64689,4.57079,4.63757,892646.03196665,0
+DNP.US,D,20130104,000000,4.66636,4.69957,4.64237,4.67116,823649.02579879,0
+DNP.US,D,20130107,000000,4.69526,4.69957,4.60418,4.66146,1153167.1982313,0
+DNP.US,D,20130108,000000,4.63757,4.67577,4.61359,4.66636,600237.69099968,0
+DNP.US,D,20130109,000000,4.67577,4.70937,4.66146,4.70937,698286.50693524,0
+DNP.US,D,20130110,000000,4.75735,4.75735,4.72394,4.74804,889808.58297103,0
+DNP.US,D,20130111,000000,4.74297,4.79104,4.71905,4.78645,1041399.0090028,0
+DNP.US,D,20130114,000000,4.75735,4.78645,4.73825,4.78126,768393.27556374,0
+DNP.US,D,20130115,000000,4.777,4.78126,4.74804,4.75735,708837.06553993,0
+DNP.US,D,20130116,000000,4.73825,4.79104,4.73344,4.77174,737097.97417371,0
+DNP.US,D,20130117,000000,4.79104,4.79593,4.75245,4.76695,771551.66994702,0
+DNP.US,D,20130118,000000,4.78126,4.80562,4.77174,4.79593,924792.67225839,0
+DNP.US,D,20130122,000000,4.77174,4.83862,4.77174,4.81483,1066600.516149,0
+DNP.US,D,20130123,000000,4.83862,4.86319,4.81982,4.84881,962714.24546739,0
+DNP.US,D,20130124,000000,4.85351,4.8582,4.79593,4.81042,1038303.1364484,0
+DNP.US,D,20130125,000000,4.81982,4.83862,4.81042,4.83431,640234.98892379,0
+DNP.US,D,20130128,000000,4.8582,4.8678,4.82443,4.8678,914299.4253301,0
+DNP.US,D,20130129,000000,4.84842,4.89649,4.83391,4.87269,716266.74285857,0
+DNP.US,D,20130130,000000,4.85331,4.87269,4.82423,4.82423,869976.6588857,0
+DNP.US,D,20130131,000000,4.82902,4.83853,4.78555,4.81434,707079.16012103,0
+DNP.US,D,20130201,000000,4.82902,4.85331,4.80524,4.80524,774092.14025598,0
+DNP.US,D,20130204,000000,4.81434,4.858,4.80524,4.858,615601.38838903,0
+DNP.US,D,20130205,000000,4.86299,4.8678,4.82902,4.86299,803824.39592679,0
+DNP.US,D,20130206,000000,4.86299,4.8678,4.83853,4.85331,671983.57357239,0
+DNP.US,D,20130207,000000,4.84391,4.8678,4.83391,4.85331,700962.44120654,0
+DNP.US,D,20130208,000000,4.85331,4.89649,4.84842,4.89649,679728.9861263,0
+DNP.US,D,20130211,000000,4.94485,4.94485,4.89649,4.92548,1005457.2937049,0
+DNP.US,D,20130212,000000,4.91138,4.95503,4.91138,4.93527,900021.52370034,0
+DNP.US,D,20130213,000000,4.93527,4.96876,4.91138,4.92548,1102603.7112453,0
+DNP.US,D,20130214,000000,4.91138,4.92548,4.88248,4.91138,664798.7734164,0
+DNP.US,D,20130215,000000,4.89649,4.94016,4.89649,4.92548,613483.98245473,0
+DNP.US,D,20130219,000000,4.94485,4.96434,4.92548,4.95503,785865.00061307,0
+DNP.US,D,20130220,000000,4.94976,4.96876,4.93047,4.93047,738869.42598881,0
+DNP.US,D,20130221,000000,4.94016,4.94016,4.83853,4.84842,1041576.1541844,0
+DNP.US,D,20130222,000000,4.88652,4.90158,4.84842,4.88652,493747.38614987,0
+DNP.US,D,20130225,000000,4.88652,4.91598,4.858,4.8773,815015.80327634,0
+DNP.US,D,20130226,000000,4.86032,4.8844,4.84054,4.86983,814331.18925134,0
+DNP.US,D,20130227,000000,4.8844,4.92874,4.86983,4.92375,715042.35704517,0
+DNP.US,D,20130228,000000,4.89929,4.93325,4.87971,4.89929,545476.90524237,0
+DNP.US,D,20130301,000000,4.8844,4.94774,4.8844,4.92874,527068.394792,0
+DNP.US,D,20130304,000000,4.93805,4.97682,4.92375,4.95734,725096.90914162,0
+DNP.US,D,20130305,000000,4.96242,4.9674,4.94275,4.95734,628705.96369888,0
+DNP.US,D,20130306,000000,4.95734,4.9674,4.91857,4.91857,741925.70138512,0
+DNP.US,D,20130307,000000,4.91857,4.94275,4.90888,4.91857,468110.31026339,0
+DNP.US,D,20130308,000000,4.92874,4.94275,4.90389,4.91415,788407.55498299,0
+DNP.US,D,20130311,000000,4.92874,4.97682,4.92375,4.97682,996591.69838554,0
+DNP.US,D,20130312,000000,4.94774,4.97682,4.94275,4.94774,618941.09607574,0
+DNP.US,D,20130313,000000,4.95734,4.97682,4.93805,4.9674,416647.55097364,0
+DNP.US,D,20130314,000000,4.94774,4.96242,4.92874,4.92874,733399.80800206,0
+DNP.US,D,20130315,000000,4.93805,4.93805,4.90888,4.92375,632143.62225066,0
+DNP.US,D,20130318,000000,4.92874,4.94774,4.91415,4.92375,652487.18330143,0
+DNP.US,D,20130319,000000,4.94774,4.95274,4.92375,4.95274,650025.90730891,0
+DNP.US,D,20130320,000000,4.94774,4.96242,4.93805,4.93805,614193.60521126,0
+DNP.US,D,20130321,000000,4.93805,4.97231,4.93325,4.96242,710648.11451323,0
+DNP.US,D,20130322,000000,4.97682,4.982,4.96242,4.982,747473.47165783,0
+DNP.US,D,20130325,000000,4.982,4.99639,4.9674,4.9868,767624.25706989,0
+DNP.US,D,20130326,000000,5.03805,5.03805,4.96933,4.97932,857947.45903064,0
+DNP.US,D,20130327,000000,4.97932,4.98912,4.96933,4.98912,681249.30859585,0
+DNP.US,D,20130328,000000,4.98912,4.99429,4.95965,4.95965,1255178.8560803,0
+DNP.US,D,20130401,000000,4.97932,4.99429,4.94505,4.95503,836871.35055282,0
+DNP.US,D,20130402,000000,4.94985,4.98421,4.94026,4.97932,860888.06904373,0
+DNP.US,D,20130403,000000,4.96933,4.98912,4.96484,4.97932,589385.98558643,0
+DNP.US,D,20130404,000000,4.97932,4.99851,4.96933,4.98912,618441.96347608,0
+DNP.US,D,20130405,000000,4.99429,4.99851,4.97442,4.98421,803184.5892124,0
+DNP.US,D,20130408,000000,4.99429,4.99429,4.96484,4.99429,749525.22967191,0
+DNP.US,D,20130409,000000,4.98912,4.99851,4.98421,4.99851,705130.56312443,0
+DNP.US,D,20130410,000000,4.99851,5.03805,4.97932,5.02806,1193181.1686431,0
+DNP.US,D,20130411,000000,5.03344,5.04247,5.02357,5.03344,812632.67956979,0
+DNP.US,D,20130412,000000,5.01877,5.03344,5.0131,5.02806,559255.67427245,0
+DNP.US,D,20130415,000000,5.02806,5.03344,4.98912,4.99429,1103395.6544096,0
+DNP.US,D,20130416,000000,5.01877,5.08239,5.01877,5.0676,1065700.2018146,0
+DNP.US,D,20130417,000000,5.02357,5.08239,5.0131,5.08239,819786.21881138,0
+DNP.US,D,20130418,000000,5.0869,5.13103,5.04247,5.07212,682959.28061267,0
+DNP.US,D,20130419,000000,5.07212,5.09707,5.06253,5.09208,541608.88810256,0
+DNP.US,D,20130422,000000,5.09707,5.10166,5.0676,5.09208,668663.66446477,0
+DNP.US,D,20130423,000000,5.09208,5.11089,5.08239,5.09707,593272.75927486,0
+DNP.US,D,20130424,000000,5.09707,5.12624,5.0869,5.11618,674761.62683065,0
+DNP.US,D,20130425,000000,5.10166,5.16003,5.10166,5.14612,837509.07320626,0
+DNP.US,D,20130426,000000,5.15802,5.1867,5.14803,5.16866,673555.9975659,0
+DNP.US,D,20130429,000000,5.15802,5.19725,5.15349,5.16866,568396.36563839,0
+DNP.US,D,20130430,000000,5.17279,5.17279,5.14371,5.16232,659776.18650535,0
+DNP.US,D,20130501,000000,5.16866,5.17787,5.11846,5.11846,500318.43035343,0
+DNP.US,D,20130502,000000,5.14803,5.15802,5.12845,5.14803,469403.4700884,0
+DNP.US,D,20130503,000000,5.14803,5.16866,5.13363,5.13363,492252.07241184,0
+DNP.US,D,20130506,000000,5.13852,5.14803,5.12326,5.12845,595385.99708725,0
+DNP.US,D,20130507,000000,5.12845,5.16866,5.12326,5.15802,773894.15446489,0
+DNP.US,D,20130508,000000,5.15802,5.15802,5.13363,5.13363,606500.29418131,0
+DNP.US,D,20130509,000000,5.15802,5.17279,5.12326,5.14371,770311.65367646,0
+DNP.US,D,20130510,000000,5.17279,5.19725,5.14803,5.15802,899379.63292498,0
+DNP.US,D,20130513,000000,5.15802,5.16866,5.13363,5.14803,888869.71350902,0
+DNP.US,D,20130514,000000,5.16866,5.21655,5.15349,5.21655,935136.90882813,0
+DNP.US,D,20130515,000000,5.21655,5.23142,5.20762,5.21655,750163.99435584,0
+DNP.US,D,20130516,000000,5.20762,5.21655,5.1867,5.20762,581287.32469996,0
+DNP.US,D,20130517,000000,5.23142,5.23737,5.21241,5.23737,617492.67370926,0
+DNP.US,D,20130520,000000,5.23142,5.25196,5.22672,5.2463,600062.62987911,0
+DNP.US,D,20130521,000000,5.2463,5.28535,5.2463,5.28046,718988.52647094,0
+DNP.US,D,20130522,000000,5.28046,5.301,5.22672,5.25705,902330.66324286,0
+DNP.US,D,20130523,000000,5.22249,5.22249,5.14803,5.17279,1147824.7079629,0
+DNP.US,D,20130524,000000,5.20762,5.20762,5.14803,5.17787,580100.45198385,0
+DNP.US,D,20130528,000000,5.23737,5.25196,5.13363,5.15802,1152387.7594327,0
+DNP.US,D,20130529,000000,5.15032,5.15032,5.02683,5.04159,2064329.0697877,0
+DNP.US,D,20130530,000000,5.06117,5.08142,5.00734,5.02683,849864.42860138,0
+DNP.US,D,20130531,000000,5.02806,5.05379,4.93172,4.9369,1487571.4515821,0
+DNP.US,D,20130603,000000,4.92769,4.96242,4.86818,4.89313,1653169.8933494,0
+DNP.US,D,20130604,000000,4.89313,4.93258,4.88776,4.91282,1008337.4659502,0
+DNP.US,D,20130605,000000,4.92769,4.93258,4.8536,4.8583,1274018.7671491,0
+DNP.US,D,20130606,000000,4.86818,4.91781,4.8536,4.91282,730596.74601228,0
+DNP.US,D,20130607,000000,4.92769,4.98719,4.91781,4.95724,809296.09797452,0
+DNP.US,D,20130610,000000,5.00734,5.04159,4.94746,4.97241,967669.10039729,0
+DNP.US,D,20130611,000000,4.94746,4.9821,4.9226,4.94746,920501.59074392,0
+DNP.US,D,20130612,000000,4.9821,4.99688,4.87818,4.89313,932248.40033903,0
+DNP.US,D,20130613,000000,4.89313,4.97241,4.8583,4.95724,944977.84467627,0
+DNP.US,D,20130614,000000,4.9821,5.00197,4.9674,5.00197,445782.72317971,0
+DNP.US,D,20130617,000000,5.03133,5.05119,4.98719,4.99218,677644.92516735,0
+DNP.US,D,20130618,000000,4.9821,5.01166,4.9674,5.00197,591452.33202723,0
+DNP.US,D,20130619,000000,5.01166,5.01166,4.9226,4.92769,920566.19663365,0
+DNP.US,D,20130620,000000,4.91781,4.9226,4.8038,4.81388,2294245.8008701,0
+DNP.US,D,20130621,000000,4.84852,4.86818,4.78382,4.8583,1224694.2544032,0
+DNP.US,D,20130624,000000,4.83845,4.84852,4.76905,4.80869,1359267.2806749,0
+DNP.US,D,20130625,000000,4.87818,4.90763,4.82846,4.90291,838074.89575661,0
+DNP.US,D,20130626,000000,4.94535,4.96549,4.90543,4.95552,666573.35132295,0
+DNP.US,D,20130627,000000,4.96013,4.97003,4.9154,4.92021,681042.98656091,0
+DNP.US,D,20130628,000000,4.89055,4.94046,4.89055,4.89564,594862.89778655,0
+DNP.US,D,20130701,000000,4.93527,4.95552,4.8656,4.88508,703024.6195254,0
+DNP.US,D,20130702,000000,4.8703,4.9154,4.8703,4.88508,651041.8870264,0
+DNP.US,D,20130703,000000,4.88508,4.91042,4.86052,4.90083,299974.52427843,0
+DNP.US,D,20130705,000000,4.90543,4.9251,4.85044,4.86052,653692.81256618,0
+DNP.US,D,20130708,000000,4.8703,4.91042,4.84602,4.8703,754569.69922305,0
+DNP.US,D,20130709,000000,4.91042,4.91042,4.8656,4.88508,545582.1503208,0
+DNP.US,D,20130710,000000,4.91042,4.97003,4.89564,4.96549,967744.12659181,0
+DNP.US,D,20130711,000000,4.9751,5.025,4.9751,5.00514,691801.95126149,0
+DNP.US,D,20130712,000000,5.00514,5.02001,4.94046,4.96549,575000.7548173,0
+DNP.US,D,20130715,000000,4.98468,5.05513,4.98018,5.03489,725314.69351182,0
+DNP.US,D,20130716,000000,5.025,5.04475,4.99515,5.00514,490732.79197277,0
+DNP.US,D,20130717,000000,5.00514,5.02951,4.98468,5.00033,484150.28543392,0
+DNP.US,D,20130718,000000,5.00033,5.04475,5.00033,5.025,456857.42311555,0
+DNP.US,D,20130719,000000,5.02001,5.04475,5.01493,5.04016,376974.32452864,0
+DNP.US,D,20130722,000000,5.04016,5.07432,5.02001,5.04016,718984.35834903,0
+DNP.US,D,20130723,000000,5.06462,5.08498,5.04016,5.07989,552475.18194252,0
+DNP.US,D,20130724,000000,5.05973,5.07432,5.04016,5.05513,580900.73139208,0
+DNP.US,D,20130725,000000,5.04016,5.10926,5.04016,5.09938,672619.21216485,0
+DNP.US,D,20130726,000000,5.10456,5.11464,5.07432,5.09938,575993.80986423,0
+DNP.US,D,20130729,000000,5.12778,5.13249,5.09785,5.11183,436505.52582096,0
+DNP.US,D,20130730,000000,5.10714,5.12212,5.07692,5.0869,399357.13922772,0
+DNP.US,D,20130731,000000,5.0869,5.0869,5.0272,5.04208,582426.26401403,0
+DNP.US,D,20130801,000000,5.06684,5.10235,5.03689,5.04688,600296.04470653,0
+DNP.US,D,20130802,000000,5.07692,5.0869,5.02184,5.07692,546506.43135609,0
+DNP.US,D,20130805,000000,5.07692,5.10235,5.05715,5.08239,622222.4500556,0
+DNP.US,D,20130806,000000,5.07212,5.08239,5.04688,5.05226,496982.89078863,0
+DNP.US,D,20130807,000000,5.06253,5.09266,5.05226,5.06684,789847.64110561,0
+DNP.US,D,20130808,000000,5.09266,5.11183,5.04688,5.05226,529579.68824754,0
+DNP.US,D,20130809,000000,5.05226,5.07692,5.01732,5.0272,656415.63820905,0
+DNP.US,D,20130812,000000,5.09266,5.09266,5.03689,5.06253,773490.88866934,0
+DNP.US,D,20130813,000000,5.06684,5.0869,5.04688,5.05715,586125.47221616,0
+DNP.US,D,20130814,000000,5.06253,5.06684,5.01732,5.01732,863621.31499138,0
+DNP.US,D,20130815,000000,5.01732,5.01732,4.96176,4.97682,1088637.3767289,0
+DNP.US,D,20130816,000000,4.99208,4.99688,4.94199,4.96713,859220.82027657,0
+DNP.US,D,20130819,000000,4.97212,4.97212,4.8917,4.89649,1412747.4109728,0
+DNP.US,D,20130820,000000,4.94678,5.0272,4.91175,5.00197,1290063.9524721,0
+DNP.US,D,20130821,000000,4.982,4.98709,4.92664,4.97212,835281.21204114,0
+DNP.US,D,20130822,000000,4.982,5.0272,4.96176,4.97212,635986.63065897,0
+DNP.US,D,20130823,000000,4.99208,5.0272,4.96176,4.97682,700732.15247056,0
+DNP.US,D,20130826,000000,4.99688,5.01732,4.99208,4.99208,624569.10269538,0
+DNP.US,D,20130827,000000,4.97212,4.99208,4.93182,4.96713,697203.83726707,0
+DNP.US,D,20130828,000000,4.98431,5.00974,4.96454,4.99467,530235.12541912,0
+DNP.US,D,20130829,000000,5.00514,5.00974,4.97442,4.97951,507524.07111899,0
+DNP.US,D,20130830,000000,4.99975,5.00974,4.97951,4.98431,353432.77193637,0
+DNP.US,D,20130903,000000,5.00811,5.01819,4.92135,4.93172,1056172.917141,0
+DNP.US,D,20130904,000000,4.93172,4.95705,4.90619,4.92654,695549.09286566,0
+DNP.US,D,20130905,000000,4.9369,4.98268,4.89112,4.90619,1235999.2430751,0
+DNP.US,D,20130906,000000,4.92654,4.9369,4.90619,4.91147,738097.28140353,0
+DNP.US,D,20130909,000000,4.92413,4.93384,4.88374,4.9035,796892.80917735,0
+DNP.US,D,20130910,000000,4.9774,4.9774,4.92654,4.94698,934198.03936611,0
+DNP.US,D,20130911,000000,4.91885,4.94928,4.8988,4.93384,1034236.0914871,0
+DNP.US,D,20130912,000000,4.92413,4.94928,4.88374,4.88374,833297.18600822,0
+DNP.US,D,20130913,000000,4.90138,4.91147,4.90138,4.90138,711718.27981566,0
+DNP.US,D,20130916,000000,4.91415,4.93384,4.8988,4.9035,697383.06650955,0
+DNP.US,D,20130917,000000,4.90619,4.92135,4.90138,4.91147,582981.66625958,0
+DNP.US,D,20130918,000000,4.89602,4.96223,4.87567,4.95197,1094037.1786735,0
+DNP.US,D,20130919,000000,4.93172,4.9674,4.90619,4.90619,874480.31461798,0
+DNP.US,D,20130920,000000,4.89112,4.92654,4.88104,4.88104,841310.40039537,0
+DNP.US,D,20130923,000000,4.88104,4.89602,4.86569,4.86569,858445.54959984,0
+DNP.US,D,20130924,000000,4.88104,4.90619,4.87567,4.87567,771390.15522271,0
+DNP.US,D,20130925,000000,4.88104,4.92654,4.88104,4.90619,589966.39656349,0
+DNP.US,D,20130926,000000,4.91646,4.92654,4.90138,4.90138,684163.86784694,0
+DNP.US,D,20130927,000000,4.89602,4.91147,4.88104,4.89112,588338.74495456,0
+DNP.US,D,20130930,000000,4.88104,4.89112,4.88104,4.88555,1065934.6586726,0
+DNP.US,D,20131001,000000,4.89112,4.89602,4.88104,4.88555,954205.02457201,0
+DNP.US,D,20131002,000000,4.88104,4.91147,4.87039,4.88104,894354.96195298,0
+DNP.US,D,20131003,000000,4.88555,4.89602,4.83988,4.85015,925747.17217759,0
+DNP.US,D,20131004,000000,4.86569,4.87567,4.83988,4.83988,475923.45479849,0
+DNP.US,D,20131007,000000,4.83535,4.85533,4.82992,4.83535,604665.27850695,0
+DNP.US,D,20131008,000000,4.82992,4.84592,4.82992,4.83535,649385.05856404,0
+DNP.US,D,20131009,000000,4.83988,4.85533,4.82992,4.83535,629705.2709287,0
+DNP.US,D,20131010,000000,4.86569,4.9369,4.86569,4.92135,981184.23571605,0
+DNP.US,D,20131011,000000,4.89112,4.95705,4.89112,4.9369,644133.22494748,0
+DNP.US,D,20131014,000000,4.92135,4.94209,4.85533,4.86569,839595.21822616,0
+DNP.US,D,20131015,000000,4.86052,4.89112,4.83535,4.83988,670236.0884583,0
+DNP.US,D,20131016,000000,4.84592,4.86569,4.83535,4.85533,860491.05543105,0
+DNP.US,D,20131017,000000,4.85015,4.93172,4.85015,4.92654,657695.25163784,0
+DNP.US,D,20131018,000000,4.94209,4.95197,4.93172,4.93172,653545.88626857,0
+DNP.US,D,20131021,000000,4.91147,4.94698,4.90619,4.93172,849037.05640067,0
+DNP.US,D,20131022,000000,4.9369,4.98786,4.93172,4.97259,861819.64429238,0
+DNP.US,D,20131023,000000,4.97259,5.00811,4.97259,4.99746,600035.53708665,0
+DNP.US,D,20131024,000000,4.98268,5.00301,4.9674,4.9774,723508.8546909,0
+DNP.US,D,20131025,000000,4.96223,5.01819,4.96223,5.00301,591432.53344811,0
+DNP.US,D,20131028,000000,5.00811,5.03344,5.00301,5.02806,497322.59272495,0
+DNP.US,D,20131029,000000,5.03604,5.07692,5.01013,5.02049,775634.3453656,0
+DNP.US,D,20131030,000000,5.02566,5.03604,4.96444,4.97979,601678.81915278,0
+DNP.US,D,20131031,000000,4.98459,5.00571,4.95446,4.96444,645385.74558381,0
+DNP.US,D,20131101,000000,4.97442,4.98459,4.95446,4.96444,545859.33042835,0
+DNP.US,D,20131104,000000,4.95906,4.98459,4.93902,4.94372,589091.09096074,0
+DNP.US,D,20131105,000000,4.94891,4.97979,4.94372,4.97442,480761.60231468,0
+DNP.US,D,20131106,000000,4.96444,5.00571,4.96444,4.99515,620968.88738879,0
+DNP.US,D,20131107,000000,4.97442,4.99515,4.96444,4.96444,482058.93026161,0
+DNP.US,D,20131108,000000,4.95446,4.95906,4.91829,4.93354,734114.64091098,0
+DNP.US,D,20131111,000000,4.92356,4.96933,4.92356,4.96933,514665.10599483,0
+DNP.US,D,20131112,000000,4.99515,5.00033,4.91829,4.92356,891584.20290805,0
+DNP.US,D,20131113,000000,4.91829,4.95446,4.91311,4.95446,735033.71179388,0
+DNP.US,D,20131114,000000,4.93902,4.96444,4.92356,4.92884,744087.91463002,0
+DNP.US,D,20131115,000000,4.93902,4.96933,4.92356,4.95906,651694.19810655,0
+DNP.US,D,20131118,000000,4.97442,5.00033,4.94372,4.98968,749329.32794177,0
+DNP.US,D,20131119,000000,4.94891,4.97442,4.93902,4.94891,701502.21299491,0
+DNP.US,D,20131120,000000,4.94372,4.98459,4.92884,4.93354,755085.50431037,0
+DNP.US,D,20131121,000000,4.93902,4.96933,4.93354,4.94372,563628.03416433,0
+DNP.US,D,20131122,000000,4.94372,4.95446,4.92884,4.93354,805411.40834704,0
+DNP.US,D,20131125,000000,4.98968,4.98968,4.93902,4.95446,823581.29381762,0
+DNP.US,D,20131126,000000,4.96176,4.97231,4.94639,4.94639,766269.61744657,0
+DNP.US,D,20131127,000000,4.94639,4.95658,4.94639,4.95129,645989.08123143,0
+DNP.US,D,20131129,000000,4.96176,4.99284,4.95658,4.97231,121544.51918675,0
+DNP.US,D,20131202,000000,4.98248,4.99746,4.95129,4.95129,649344.41937533,0
+DNP.US,D,20131203,000000,4.94639,4.96176,4.93593,4.96176,885608.15810828,0
+DNP.US,D,20131204,000000,4.94141,4.95129,4.90024,4.9154,1195311.0789431,0
+DNP.US,D,20131205,000000,4.91042,4.95129,4.90024,4.90024,983902.893237,0
+DNP.US,D,20131206,000000,4.91042,4.92556,4.90504,4.91042,635765.72019732,0
+DNP.US,D,20131209,000000,4.91042,4.94639,4.90504,4.94639,676284.03336117,0
+DNP.US,D,20131210,000000,4.98786,4.98786,4.95129,4.97231,955686.79191383,0
+DNP.US,D,20131211,000000,4.92057,4.94639,4.90024,4.91042,890045.12388986,0
+DNP.US,D,20131212,000000,4.90504,4.9154,4.89496,4.89496,924956.27104367,0
+DNP.US,D,20131213,000000,4.90504,4.9154,4.89496,4.90504,840023.49275322,0
+DNP.US,D,20131216,000000,4.91042,4.93075,4.89496,4.90024,653884.54617439,0
+DNP.US,D,20131217,000000,4.89496,4.90504,4.89496,4.89496,906478.98658164,0
+DNP.US,D,20131218,000000,4.89496,4.96176,4.88997,4.93075,989843.50900049,0
+DNP.US,D,20131219,000000,4.90504,4.93075,4.90024,4.9154,756802.77054056,0
+DNP.US,D,20131220,000000,4.90504,4.93593,4.90504,4.91042,1230055.5012202,0
+DNP.US,D,20131223,000000,4.9154,4.95658,4.91042,4.94639,1041600.1208854,0
+DNP.US,D,20131224,000000,4.95129,4.98786,4.94141,4.98248,514587.99573935,0
+DNP.US,D,20131226,000000,4.97231,4.98248,4.96176,4.96722,741596.41975361,0
+DNP.US,D,20131227,000000,4.97999,4.98468,4.95437,4.96464,762175.47969272,0
+DNP.US,D,20131230,000000,4.95437,4.97999,4.90216,4.91262,1294339.4035293,0
+DNP.US,D,20131231,000000,4.89669,4.91262,4.88182,4.88613,1097319.5746837,0
+DNP.US,D,20140102,000000,4.88613,4.8918,4.87586,4.88182,851493.12224079,0
+DNP.US,D,20140103,000000,4.87586,4.92826,4.87586,4.91262,897155.93988181,0
+DNP.US,D,20140106,000000,4.91262,4.91262,4.82423,4.84995,2118565.7142137,0
+DNP.US,D,20140107,000000,4.84995,4.87087,4.82423,4.82942,1020649.0560651,0
+DNP.US,D,20140108,000000,4.82942,4.85543,4.82423,4.84555,673402.81908542,0
+DNP.US,D,20140109,000000,4.85543,4.88613,4.84995,4.88613,752284.52638157,0
+DNP.US,D,20140110,000000,4.90216,4.95906,4.89669,4.95906,959839.28337451,0
+DNP.US,D,20140113,000000,4.92826,4.95906,4.90734,4.91262,861294.46093072,0
+DNP.US,D,20140114,000000,4.89669,4.92826,4.8918,4.90216,724930.18426489,0
+DNP.US,D,20140115,000000,4.90216,4.92826,4.88182,4.90216,733364.37896575,0
+DNP.US,D,20140116,000000,4.90734,4.92826,4.88182,4.88613,769257.11883122,0
+DNP.US,D,20140117,000000,4.8918,4.91262,4.87087,4.88182,855932.17208334,0
+DNP.US,D,20140121,000000,4.91262,4.92826,4.88182,4.91771,1135643.3716579,0
+DNP.US,D,20140122,000000,4.92826,4.94342,4.91771,4.9229,547893.37392427,0
+DNP.US,D,20140123,000000,4.91771,4.93325,4.90216,4.93325,632842.82470239,0
+DNP.US,D,20140124,000000,4.91262,4.92826,4.90216,4.90734,700546.67104523,0
+DNP.US,D,20140127,000000,4.91262,4.92826,4.90216,4.91262,689313.58247649,0
+DNP.US,D,20140128,000000,4.9229,4.96933,4.9229,4.93853,727490.45315296,0
+DNP.US,D,20140129,000000,4.95119,4.9674,4.93575,4.94631,850614.69054659,0
+DNP.US,D,20140130,000000,4.95667,4.97759,4.93575,4.95667,696201.40394581,0
+DNP.US,D,20140131,000000,4.95667,4.98795,4.94121,4.98795,563391.49324549,0
+DNP.US,D,20140203,000000,4.98287,4.98795,4.91502,4.92021,701217.738674,0
+DNP.US,D,20140204,000000,4.9251,4.95667,4.91502,4.94631,528294.86466635,0
+DNP.US,D,20140205,000000,4.93047,4.94631,4.92021,4.93575,462448.95866841,0
+DNP.US,D,20140206,000000,4.94121,4.96186,4.9251,4.95667,631102.63380167,0
+DNP.US,D,20140207,000000,4.95119,4.99851,4.94631,4.98287,965428.73486642,0
+DNP.US,D,20140210,000000,4.98287,5.04515,4.98287,5.02922,919410.5848319,0
+DNP.US,D,20140211,000000,5.02452,5.06625,5.02452,5.05072,626065.45846391,0
+DNP.US,D,20140212,000000,5.03489,5.06625,5.03489,5.05072,507774.15843407,0
+DNP.US,D,20140213,000000,5.04515,5.07692,5.04016,5.05072,584333.17979147,0
+DNP.US,D,20140214,000000,5.06117,5.08239,5.04515,5.05072,629618.7823989,0
+DNP.US,D,20140218,000000,5.06625,5.09266,5.05072,5.08239,650208.26264281,0
+DNP.US,D,20140219,000000,5.08239,5.13449,5.07163,5.09266,951767.71528053,0
+DNP.US,D,20140220,000000,5.113,5.12893,5.09785,5.113,654720.25461893,0
+DNP.US,D,20140221,000000,5.12384,5.14015,5.113,5.12384,624619.12015839,0
+DNP.US,D,20140224,000000,5.113,5.16059,5.113,5.12384,722571.02725937,0
+DNP.US,D,20140225,000000,5.13449,5.16059,5.11846,5.12893,658493.44698511,0
+DNP.US,D,20140226,000000,5.12682,5.13729,5.10522,5.10522,715939.54528801,0
+DNP.US,D,20140227,000000,5.09974,5.1103,5.07326,5.07941,648411.8020962,0
+DNP.US,D,20140228,000000,5.07941,5.12107,5.07941,5.11598,499736.97734589,0
+DNP.US,D,20140303,000000,5.10522,5.12682,5.08459,5.12107,534434.5082514,0
+DNP.US,D,20140304,000000,5.13729,5.15293,5.11598,5.12107,415565.92333594,0
+DNP.US,D,20140305,000000,5.12107,5.17384,5.12107,5.15293,725330.32396902,0
+DNP.US,D,20140306,000000,5.13729,5.15293,5.13171,5.13729,360390.40944781,0
+DNP.US,D,20140307,000000,5.14256,5.14745,5.1103,5.13171,499328.50139794,0
+DNP.US,D,20140310,000000,5.14745,5.16281,5.12107,5.14256,592324.51153854,0
+DNP.US,D,20140311,000000,5.13171,5.15293,5.12682,5.14745,472910.94468231,0
+DNP.US,D,20140312,000000,5.12682,5.16933,5.12682,5.16933,481387.86263284,0
+DNP.US,D,20140313,000000,5.16933,5.17969,5.14745,5.17969,569124.74494354,0
+DNP.US,D,20140314,000000,5.17384,5.19448,5.15802,5.15802,478289.90601736,0
+DNP.US,D,20140317,000000,5.16933,5.18412,5.14745,5.15802,596865.68036809,0
+DNP.US,D,20140318,000000,5.16281,5.17969,5.14745,5.16281,510861.69474475,0
+DNP.US,D,20140319,000000,5.15293,5.16933,5.13729,5.14256,536057.99173842,0
+DNP.US,D,20140320,000000,5.14256,5.16933,5.13171,5.16281,647071.75089961,0
+DNP.US,D,20140321,000000,5.16281,5.1892,5.16281,5.16933,663601.48039548,0
+DNP.US,D,20140324,000000,5.15802,5.17384,5.15293,5.16933,411943.82538929,0
+DNP.US,D,20140325,000000,5.17969,5.17969,5.15802,5.16281,565386.98161367,0
+DNP.US,D,20140326,000000,5.16281,5.17969,5.14256,5.14256,854709.87033093,0
+DNP.US,D,20140327,000000,5.14015,5.18239,5.14015,5.17653,705032.61225935,0
+DNP.US,D,20140328,000000,5.17653,5.1867,5.17154,5.17653,553995.50441207,0
+DNP.US,D,20140331,000000,5.17653,5.20312,5.17154,5.1867,566561.34996405,0
+DNP.US,D,20140401,000000,5.1867,5.1867,5.13449,5.13449,885464.3579021,0
+DNP.US,D,20140402,000000,5.12893,5.15023,5.10773,5.12384,863952.68068385,0
+DNP.US,D,20140403,000000,5.11846,5.12893,5.113,5.12893,554393.56005524,0
+DNP.US,D,20140404,000000,5.11846,5.16587,5.11846,5.14015,619361.03435896,0
+DNP.US,D,20140407,000000,5.14015,5.17154,5.14015,5.16587,593442.61024302,0
+DNP.US,D,20140408,000000,5.15023,5.16059,5.13449,5.14015,615922.3337767,0
+DNP.US,D,20140409,000000,5.13449,5.16059,5.12893,5.1553,679243.39992287,0
+DNP.US,D,20140410,000000,5.17154,5.1867,5.14015,5.1553,824155.45261182,0
+DNP.US,D,20140411,000000,5.15023,5.1867,5.15023,5.17653,552807.58966546,0
+DNP.US,D,20140414,000000,5.18239,5.20312,5.18239,5.19813,641684.45332073,0
+DNP.US,D,20140415,000000,5.19265,5.20312,5.17154,5.19265,575863.5560543,0
+DNP.US,D,20140416,000000,5.19813,5.2248,5.19265,5.2248,555457.47317477,0
+DNP.US,D,20140417,000000,5.2248,5.23516,5.20312,5.21886,526961.06565262,0
+DNP.US,D,20140421,000000,5.2294,5.24005,5.20877,5.2294,551704.07938771,0
+DNP.US,D,20140422,000000,5.2294,5.24562,5.2248,5.23516,727114.28014988,0
+DNP.US,D,20140423,000000,5.23516,5.27701,5.2294,5.27133,542709.2722889,0
+DNP.US,D,20140424,000000,5.26214,5.27701,5.24005,5.25061,570794.07777168,0
+DNP.US,D,20140425,000000,5.26214,5.28209,5.24005,5.26644,672052.34758401,0
+DNP.US,D,20140428,000000,5.29015,5.29015,5.26396,5.27941,562947.58826124,0
+DNP.US,D,20140429,000000,5.27413,5.29571,5.26951,5.28468,587200.84767097,0
+DNP.US,D,20140430,000000,5.28468,5.29571,5.26951,5.29571,526947.51925638,0
+DNP.US,D,20140501,000000,5.30147,5.33909,5.28468,5.32825,690775.5512392,0
+DNP.US,D,20140502,000000,5.30608,5.31768,5.27941,5.31174,425464.17086046,0
+DNP.US,D,20140505,000000,5.32267,5.34994,5.30608,5.33909,589819.47026589,0
+DNP.US,D,20140506,000000,5.33909,5.33909,5.30147,5.32267,517222.24879146,0
+DNP.US,D,20140507,000000,5.31174,5.37547,5.31174,5.36462,650249.94386199,0
+DNP.US,D,20140508,000000,5.34994,5.3702,5.34467,5.35493,378110.13775126,0
+DNP.US,D,20140509,000000,5.34994,5.38037,5.34994,5.36462,523953.76568885,0
+DNP.US,D,20140512,000000,5.39667,5.4078,5.3702,5.37547,986531.93613671,0
+DNP.US,D,20140513,000000,5.36462,5.40291,5.36462,5.40291,661306.92927969,0
+DNP.US,D,20140514,000000,5.4078,5.45492,5.40291,5.41827,1210760.2228317,0
+DNP.US,D,20140515,000000,5.42441,5.43544,5.3915,5.41328,637684.09831002,0
+DNP.US,D,20140516,000000,5.40291,5.44983,5.39667,5.44983,536614.43601445,0
+DNP.US,D,20140519,000000,5.42441,5.44983,5.4078,5.43544,623148.81515184,0
+DNP.US,D,20140520,000000,5.42441,5.4462,5.4078,5.4078,669243.03341135,0
+DNP.US,D,20140521,000000,5.4078,5.4462,5.4078,5.42977,345784.26821704,0
+DNP.US,D,20140522,000000,5.42977,5.4817,5.42977,5.46634,711179.55005776,0
+DNP.US,D,20140523,000000,5.46061,5.48736,5.44983,5.45492,546962.84070609,0
+DNP.US,D,20140527,000000,5.47595,5.49869,5.46634,5.47595,650763.66488838,0
+DNP.US,D,20140528,000000,5.51242,5.51242,5.49042,5.51242,652593.47041033,0
+DNP.US,D,20140529,000000,5.51242,5.51788,5.48469,5.49591,521209.05740592,0
+DNP.US,D,20140530,000000,5.49591,5.50626,5.43238,5.44303,903705.1014453,0
+DNP.US,D,20140602,000000,5.44303,5.47881,5.43776,5.45215,535483.83294424,0
+DNP.US,D,20140603,000000,5.45215,5.46367,5.41031,5.42133,649241.25835786,0
+DNP.US,D,20140604,000000,5.41491,5.43776,5.40454,5.42133,481027.32008694,0
+DNP.US,D,20140605,000000,5.41491,5.46367,5.41491,5.45215,419228.6604713,0
+DNP.US,D,20140606,000000,5.4484,5.50626,5.4484,5.48469,469382.62947883,0
+DNP.US,D,20140609,000000,5.47881,5.50626,5.46816,5.47881,632377.03707806,0
+DNP.US,D,20140610,000000,5.501,5.55492,5.49591,5.54897,899691.20003836,0
+DNP.US,D,20140611,000000,5.53938,5.53938,5.50626,5.52881,583682.95277227,0
+DNP.US,D,20140612,000000,5.53449,5.54322,5.501,5.53449,574354.69592003,0
+DNP.US,D,20140613,000000,5.53938,5.57105,5.53449,5.55492,530221.57902289,0
+DNP.US,D,20140616,000000,5.53938,5.54897,5.52278,5.53938,423916.75559843,0
+DNP.US,D,20140617,000000,5.51788,5.54322,5.50626,5.53449,397497.11482188,0
+DNP.US,D,20140618,000000,5.53938,5.58152,5.53449,5.57574,615771.23935718,0
+DNP.US,D,20140619,000000,5.57105,5.62527,5.54897,5.62527,654144.01176379,0
+DNP.US,D,20140620,000000,5.61951,5.62968,5.57574,5.58152,566398.79320924,0
+DNP.US,D,20140623,000000,5.57574,5.62527,5.57574,5.62527,554896.86077681,0
+DNP.US,D,20140624,000000,5.60377,5.62527,5.60377,5.60857,514695.32487874,0
+DNP.US,D,20140625,000000,5.61413,5.62968,5.60377,5.62968,600504.45080241,0
+DNP.US,D,20140626,000000,5.64791,5.68207,5.62756,5.68207,708248.31831901,0
+DNP.US,D,20140627,000000,5.67037,5.68207,5.6434,5.65904,474568.81517517,0
+DNP.US,D,20140630,000000,5.665,5.67037,5.62756,5.67037,711229.56752079,0
+DNP.US,D,20140701,000000,5.65904,5.665,5.61673,5.61673,560645.74293207,0
+DNP.US,D,20140702,000000,5.61673,5.61673,5.51481,5.54101,960480.1321194,0
+DNP.US,D,20140703,000000,5.5198,5.5198,5.40599,5.42286,1547244.3690196,0
+DNP.US,D,20140707,000000,5.39476,5.50827,5.36798,5.50827,1270155.9601616,0
+DNP.US,D,20140708,000000,5.49774,5.54101,5.47508,5.48094,503336.15062199,0
+DNP.US,D,20140709,000000,5.48094,5.51481,5.46979,5.48094,604621.51322682,0
+DNP.US,D,20140710,000000,5.49774,5.5198,5.45397,5.49774,852944.6706987,0
+DNP.US,D,20140711,000000,5.48094,5.53678,5.46979,5.53678,480146.80433177,0
+DNP.US,D,20140714,000000,5.53123,5.55157,5.48661,5.5198,531920.08870443,0
+DNP.US,D,20140715,000000,5.50827,5.54101,5.49774,5.50328,549939.92178595,0
+DNP.US,D,20140716,000000,5.50328,5.54561,5.49774,5.53678,548949.99283045,0
+DNP.US,D,20140717,000000,5.53123,5.55157,5.51481,5.52517,485098.53317025,0
+DNP.US,D,20140718,000000,5.52517,5.56145,5.51481,5.55157,392601.6556293,0
+DNP.US,D,20140721,000000,5.54101,5.56739,5.5198,5.55743,518568.55217093,0
+DNP.US,D,20140722,000000,5.56145,5.57316,5.54561,5.55157,463956.7767722,0
+DNP.US,D,20140723,000000,5.55743,5.57776,5.54561,5.56739,415449.21592225,0
+DNP.US,D,20140724,000000,5.56739,5.61155,5.56739,5.60089,546356.37896706,0
+DNP.US,D,20140725,000000,5.58947,5.6056,5.56739,5.58408,486333.33928842,0
+DNP.US,D,20140728,000000,5.58947,5.60089,5.56145,5.57776,500619.577162,0
+DNP.US,D,20140729,000000,5.57544,5.58621,5.55425,5.55896,571011.86214187,0
+DNP.US,D,20140730,000000,5.56443,5.58092,5.51682,5.53342,519945.07443432,0
+DNP.US,D,20140731,000000,5.50012,5.58092,5.48287,5.51682,891087.15436934,0
+DNP.US,D,20140801,000000,5.51106,5.53342,5.44073,5.46174,1060532.772667,0
+DNP.US,D,20140804,000000,5.45051,5.46634,5.40223,5.45599,1123933.0331296,0
+DNP.US,D,20140805,000000,5.43544,5.45599,5.4078,5.42441,757776.02700838,0
+DNP.US,D,20140806,000000,5.40223,5.43544,5.35906,5.4078,911110.81206291,0
+DNP.US,D,20140807,000000,5.42977,5.45599,5.41279,5.42977,349804.42180685,0
+DNP.US,D,20140808,000000,5.44677,5.51106,5.44073,5.51106,421602.40590353,0
+DNP.US,D,20140811,000000,5.57544,5.60377,5.51106,5.56443,622130.7513734,0
+DNP.US,D,20140812,000000,5.54254,5.58092,5.53859,5.57544,508937.06444917,0
+DNP.US,D,20140813,000000,5.55896,5.59244,5.55425,5.59244,414140.42564002,0
+DNP.US,D,20140814,000000,5.59244,5.64119,5.5701,5.63553,721836.39577135,0
+DNP.US,D,20140815,000000,5.64618,5.65089,5.5701,5.62527,507176.03293884,0
+DNP.US,D,20140818,000000,5.63026,5.6577,5.60857,5.63026,503894.67895898,0
+DNP.US,D,20140819,000000,5.63026,5.6577,5.5981,5.62527,568940.30554869,0
+DNP.US,D,20140820,000000,5.63553,5.6577,5.61951,5.6577,479470.5265506,0
+DNP.US,D,20140821,000000,5.64618,5.67996,5.64119,5.66288,747469.30353591,0
+DNP.US,D,20140822,000000,5.6577,5.66855,5.59244,5.60377,578415.48869854,0
+DNP.US,D,20140825,000000,5.63553,5.63553,5.59244,5.61413,539518.57496076,0
+DNP.US,D,20140826,000000,5.61413,5.62527,5.59244,5.60377,615456.54615237,0
+DNP.US,D,20140827,000000,5.60089,5.67738,5.60089,5.66634,591580.50177619,0
+DNP.US,D,20140828,000000,5.63793,5.66634,5.63294,5.6439,502493.14796411,0
+DNP.US,D,20140829,000000,5.63793,5.66634,5.63294,5.65482,349530.36779075,0
+DNP.US,D,20140902,000000,5.6439,5.64898,5.58947,5.59504,506156.92712994,0
+DNP.US,D,20140903,000000,5.62277,5.63793,5.60089,5.61673,553497.41384289,0
+DNP.US,D,20140904,000000,5.6056,5.62805,5.58947,5.60089,476144.36526012,0
+DNP.US,D,20140905,000000,5.6056,5.64898,5.58947,5.64898,456803.23753062,0
+DNP.US,D,20140908,000000,5.64898,5.64898,5.56145,5.59504,885583.14937676,0
+DNP.US,D,20140909,000000,5.60089,5.60089,5.56145,5.56739,603342.94182851,0
+DNP.US,D,20140910,000000,5.58947,5.60089,5.54505,5.58408,840783.13297277,0
+DNP.US,D,20140911,000000,5.57316,5.62805,5.56739,5.62277,540613.74899466,0
+DNP.US,D,20140912,000000,5.61673,5.61673,5.56739,5.61155,466349.27875307,0
+DNP.US,D,20140915,000000,5.58947,5.6056,5.5508,5.55684,704858.59316929,0
+DNP.US,D,20140916,000000,5.55684,5.60089,5.54052,5.58408,480234.33489207,0
+DNP.US,D,20140917,000000,5.61155,5.63294,5.56145,5.59504,579269.95369169,0
+DNP.US,D,20140918,000000,5.58947,5.6056,5.54505,5.57316,573541.91214604,0
+DNP.US,D,20140919,000000,5.57316,5.60089,5.57316,5.57316,423570.80147926,0
+DNP.US,D,20140922,000000,5.55684,5.57776,5.54505,5.54505,394836.81100779,0
+DNP.US,D,20140923,000000,5.54505,5.57316,5.54052,5.5508,613684.05230678,0
+DNP.US,D,20140924,000000,5.54505,5.57776,5.53572,5.56739,452112.01631205,0
+DNP.US,D,20140925,000000,5.5508,5.57776,5.54052,5.56145,578690.58474511,0
+DNP.US,D,20140926,000000,5.54196,5.59244,5.53795,5.58092,400281.42026302,0
+DNP.US,D,20140929,000000,5.55367,5.60377,5.55367,5.59244,517949.58606613,0
+DNP.US,D,20140930,000000,5.59244,5.62603,5.55828,5.55828,654269.05542133,0
+DNP.US,D,20141001,000000,5.56443,5.59244,5.52708,5.55367,321310.09834565,0
+DNP.US,D,20141002,000000,5.55367,5.58092,5.51577,5.52708,517904.77875551,0
+DNP.US,D,20141003,000000,5.53276,5.5701,5.52125,5.55367,468444.8020473,0
+DNP.US,D,20141006,000000,5.55367,5.59244,5.54196,5.5701,399943.80238767,0
+DNP.US,D,20141007,000000,5.5701,5.59244,5.55367,5.5701,394860.77770881,0
+DNP.US,D,20141008,000000,5.5701,5.60377,5.56443,5.60377,428293.28361223,0
+DNP.US,D,20141009,000000,5.58621,5.61442,5.55367,5.5701,498510.50747154,0
+DNP.US,D,20141010,000000,5.60377,5.60942,5.54196,5.55367,729270.24121191,0
+DNP.US,D,20141013,000000,5.53276,5.58621,5.52125,5.52125,749825.33445001,0
+DNP.US,D,20141014,000000,5.55367,5.55367,5.52125,5.53276,633486.79953871,0
+DNP.US,D,20141015,000000,5.52708,5.56443,5.45991,5.56443,1844599.2286725,0
+DNP.US,D,20141016,000000,5.49285,5.58621,5.48736,5.58621,734625.23584591,0
+DNP.US,D,20141017,000000,5.58092,5.63553,5.57544,5.61442,654777.56629531,0
+DNP.US,D,20141020,000000,5.62603,5.68573,5.62019,5.68573,622451.69676108,0
+DNP.US,D,20141021,000000,5.6746,5.74562,5.66403,5.71346,783670.4844233,0
+DNP.US,D,20141022,000000,5.69638,5.76874,5.69139,5.74562,855228.80150969,0
+DNP.US,D,20141023,000000,5.75807,5.76336,5.71893,5.72488,537796.09857818,0
+DNP.US,D,20141024,000000,5.71893,5.77345,5.71893,5.76336,716639.78977021,0
+DNP.US,D,20141027,000000,5.75807,5.76874,5.74091,5.75807,604788.23810351,0
+DNP.US,D,20141028,000000,5.75165,5.77345,5.75165,5.75807,753609.98915146,0
+DNP.US,D,20141029,000000,5.77651,5.80445,5.74888,5.78678,593135.21125158,0
+DNP.US,D,20141030,000000,5.77152,5.81625,5.77152,5.81009,705496.31582272,0
+DNP.US,D,20141031,000000,5.81009,5.81009,5.78678,5.79311,445727.4955643,0
+DNP.US,D,20141103,000000,5.78678,5.82133,5.7818,5.81009,1305082.7377727,0
+DNP.US,D,20141104,000000,5.81009,5.81625,5.75501,5.77651,597250.18961503,0
+DNP.US,D,20141105,000000,5.7818,5.82133,5.7818,5.82133,594891.03260948,0
+DNP.US,D,20141106,000000,5.82133,5.82133,5.76058,5.77651,660055.45067385,0
+DNP.US,D,20141107,000000,5.77152,5.82133,5.77152,5.82133,624106.44116249,0
+DNP.US,D,20141110,000000,5.82718,5.83179,5.81625,5.83179,794208.53866222,0
+DNP.US,D,20141111,000000,5.82718,5.83754,5.81009,5.83754,534097.93240653,0
+DNP.US,D,20141112,000000,5.82718,5.85463,5.78678,5.79311,732562.01549655,0
+DNP.US,D,20141113,000000,5.80445,5.81009,5.7818,5.79868,480108.24920404,0
+DNP.US,D,20141114,000000,5.80445,5.83179,5.7818,5.81009,713067.70928658,0
+DNP.US,D,20141117,000000,5.80445,5.83754,5.78678,5.83754,503268.41864082,0
+DNP.US,D,20141118,000000,5.83179,5.83754,5.81625,5.83179,645683.76630094,0
+DNP.US,D,20141119,000000,5.81625,5.84858,5.80445,5.83754,497238.18825611,0
+DNP.US,D,20141120,000000,5.83754,5.84858,5.81625,5.84339,485689.36445211,0
+DNP.US,D,20141121,000000,5.84858,5.85463,5.82718,5.84339,639914.0435361,0
+DNP.US,D,20141124,000000,5.84858,5.85463,5.83179,5.85463,668049.90851236,0
+DNP.US,D,20141125,000000,5.86211,5.87823,5.84665,5.8719,443031.7627139,0
+DNP.US,D,20141126,000000,5.8719,5.88467,5.84023,5.87823,604011.92539631,0
+DNP.US,D,20141128,000000,5.8719,5.89061,5.86758,5.89061,243700.71026494,0
+DNP.US,D,20141201,000000,5.89061,5.89061,5.84665,5.88467,544669.33162079,0
+DNP.US,D,20141202,000000,5.87823,5.87823,5.84665,5.8719,568739.19366616,0
+DNP.US,D,20141203,000000,5.85127,5.86758,5.81299,5.81845,676504.94382281,0
+DNP.US,D,20141204,000000,5.81845,5.84023,5.79562,5.84023,488789.40512855,0
+DNP.US,D,20141205,000000,5.84023,5.84023,5.76787,5.79562,807022.3874683,0
+DNP.US,D,20141208,000000,5.79562,5.79562,5.74562,5.77277,622452.73879156,0
+DNP.US,D,20141209,000000,5.73487,5.8005,5.71768,5.74562,618895.24673464,0
+DNP.US,D,20141210,000000,5.77277,5.77277,5.6792,5.71222,888316.39532441,0
+DNP.US,D,20141211,000000,5.75108,5.81299,5.7243,5.8005,821776.49702717,0
+DNP.US,D,20141212,000000,5.78909,5.8719,5.7243,5.84023,986085.9470915,0
+DNP.US,D,20141215,000000,5.8292,5.83437,5.6792,5.70579,683810.61951439,0
+DNP.US,D,20141216,000000,5.68918,5.70579,5.65032,5.66212,781202.95624791,0
+DNP.US,D,20141217,000000,5.68459,5.76279,5.66778,5.76279,774031.70248818,0
+DNP.US,D,20141218,000000,5.78362,5.81845,5.76279,5.79562,605287.37070319,0
+DNP.US,D,20141219,000000,5.79562,5.81845,5.77786,5.81845,562898.6128287,0
+DNP.US,D,20141222,000000,5.8005,5.8292,5.79562,5.82477,418293.95913121,0
+DNP.US,D,20141223,000000,5.81845,5.85721,5.81845,5.8292,564900.35337977,0
+DNP.US,D,20141224,000000,5.8292,5.89061,5.8292,5.84023,806451.35476555,0
+DNP.US,D,20141226,000000,5.85127,5.89061,5.85127,5.8719,470273.56553878,0
+DNP.US,D,20141229,000000,5.88102,5.93264,5.88102,5.92717,868285.4434175,0
+DNP.US,D,20141230,000000,5.92152,5.92152,5.88102,5.88102,573116.76371041,0
+DNP.US,D,20141231,000000,5.91038,5.92152,5.88102,5.91663,447107.14391911,0
+DNP.US,D,20150102,000000,5.89224,5.91038,5.80953,5.80953,532516.13013868,0
+DNP.US,D,20150105,000000,5.81547,5.81547,5.73026,5.76442,498157.25913901,0
+DNP.US,D,20150106,000000,5.78072,5.8266,5.76442,5.80953,557800.99972312,0
+DNP.US,D,20150107,000000,5.85463,5.86941,5.79157,5.79734,801987.29619148,0
+DNP.US,D,20150108,000000,5.8266,5.84858,5.80953,5.82056,648641.0488017,0
+DNP.US,D,20150109,000000,5.81547,5.85463,5.73026,5.76442,1191241.9499207,0
+DNP.US,D,20150112,000000,5.78571,5.8266,5.74763,5.8266,826806.37815159,0
+DNP.US,D,20150113,000000,5.83754,5.87526,5.78571,5.81547,716667.92459316,0
+DNP.US,D,20150114,000000,5.78571,5.82056,5.77047,5.80953,561037.54639235,0
+DNP.US,D,20150115,000000,5.79734,5.84858,5.78072,5.83754,528785.66102217,0
+DNP.US,D,20150116,000000,5.83754,5.88102,5.81547,5.88102,381262.27995167,0
+DNP.US,D,20150120,000000,5.88102,5.93264,5.86941,5.93264,664424.68447428,0
+DNP.US,D,20150121,000000,5.91663,5.93907,5.90483,5.93907,839785.90980391,0
+DNP.US,D,20150122,000000,5.93907,5.93907,5.92152,5.93264,792071.33414882,0
+DNP.US,D,20150123,000000,5.92717,5.94905,5.92717,5.93907,820283.26735008,0
+DNP.US,D,20150126,000000,5.93264,5.94905,5.91663,5.94905,713953.43519412,0
+DNP.US,D,20150127,000000,5.92717,5.98273,5.91663,5.97103,956202.59700116,0
+DNP.US,D,20150128,000000,5.98496,6.01432,5.94167,5.95645,759395.34237349,0
+DNP.US,D,20150129,000000,5.96786,6.00223,5.94704,5.96786,588991.05603472,0
+DNP.US,D,20150130,000000,5.95251,5.97997,5.91854,5.93571,480932.49531332,0
+DNP.US,D,20150202,000000,5.93571,5.96786,5.90731,5.94704,560461.30353722,0
+DNP.US,D,20150203,000000,5.95645,5.98496,5.92382,5.93033,655549.71088059,0
+DNP.US,D,20150204,000000,5.93033,5.96786,5.91854,5.93571,539959.35385356,0
+DNP.US,D,20150205,000000,5.96153,5.99128,5.94704,5.97419,504138.51409119,0
+DNP.US,D,20150206,000000,5.96786,5.96786,5.8839,5.92382,834956.09853155,0
+DNP.US,D,20150209,000000,5.93033,5.93033,5.8839,5.93033,591380.43192415,0
+DNP.US,D,20150210,000000,5.94167,5.99128,5.90731,5.97419,874088.5111577,0
+DNP.US,D,20150211,000000,5.95251,5.96786,5.91854,5.93033,691372.63470394,0
+DNP.US,D,20150212,000000,5.93033,5.94167,5.90118,5.93571,547277.53391091,0
+DNP.US,D,20150213,000000,5.93571,5.93571,5.87767,5.91854,765457.87570308,0
+DNP.US,D,20150217,000000,5.90118,5.94704,5.89494,5.90731,603499.24640043,0
+DNP.US,D,20150218,000000,5.91854,5.99128,5.91258,5.99128,598164.0503455,0
+DNP.US,D,20150219,000000,5.97997,5.97997,5.92382,5.94704,654747.3474114,0
+DNP.US,D,20150220,000000,5.95251,5.97419,5.92382,5.94167,817143.62951543,0
+DNP.US,D,20150223,000000,5.96153,5.98496,5.95251,5.98496,543517.88794096,0
+DNP.US,D,20150224,000000,5.98496,6.01432,5.96153,6.00865,648975.54058561,0
+DNP.US,D,20150225,000000,5.95837,6.0002,5.95415,5.99493,797236.67923556,0
+DNP.US,D,20150226,000000,5.98763,6.01632,5.97103,6.01133,440352.70235117,0
+DNP.US,D,20150227,000000,6.00539,6.01632,5.98273,6.00539,473072.45940664,0
+DNP.US,D,20150302,000000,6.0002,6.0002,5.93206,5.95415,874296.91725359,0
+DNP.US,D,20150303,000000,5.95837,5.98763,5.92651,5.98763,537307.38628331,0
+DNP.US,D,20150304,000000,5.97718,5.97718,5.9386,5.94829,547181.66710679,0
+DNP.US,D,20150305,000000,5.97103,5.97103,5.94829,5.95415,299951.59960788,0
+DNP.US,D,20150306,000000,5.94829,5.95415,5.87421,5.88649,942364.43223375,0
+DNP.US,D,20150309,000000,5.89743,5.93206,5.87977,5.92027,654399.30923127,0
+DNP.US,D,20150310,000000,5.96489,5.96489,5.87421,5.9386,661987.37518278,0
+DNP.US,D,20150311,000000,5.92651,5.94386,5.87421,5.89175,735864.21008603,0
+DNP.US,D,20150312,000000,5.91537,5.93206,5.89743,5.91537,642752.53456219,0
+DNP.US,D,20150313,000000,5.90903,5.90903,5.84128,5.85799,603606.5755398,0
+DNP.US,D,20150316,000000,5.86308,5.90366,5.85799,5.89743,545771.79986807,0
+DNP.US,D,20150317,000000,5.89743,5.92651,5.87421,5.90903,479998.8360037,0
+DNP.US,D,20150318,000000,5.89743,5.92651,5.86854,5.87421,731107.34094721,0
+DNP.US,D,20150319,000000,5.87977,5.90903,5.86308,5.89175,374723.53869298,0
+DNP.US,D,20150320,000000,5.90366,5.92651,5.89175,5.91537,390591.57883439,0
+DNP.US,D,20150323,000000,5.91537,5.97103,5.89743,5.94386,657921.37225188,0
+DNP.US,D,20150324,000000,5.94829,5.97103,5.94386,5.97103,565695.42263561,0
+DNP.US,D,20150325,000000,5.98273,5.99493,5.94386,5.95415,398705.87017805,0
+DNP.US,D,20150326,000000,5.95837,5.97103,5.9386,5.95415,593384.25653617,0
+DNP.US,D,20150327,000000,5.96153,5.98496,5.96153,5.97419,407080.66914158,0
+DNP.US,D,20150330,000000,5.97419,6.00299,5.95588,5.99128,437948.73803503,0
+DNP.US,D,20150331,000000,5.99128,6.00924,5.96153,5.99128,539905.16826863,0
+DNP.US,D,20150401,000000,5.99762,6.04792,5.97419,6.04339,561315.76853037,0
+DNP.US,D,20150402,000000,6.0268,6.04339,6.02027,6.02027,479479.90482492,0
+DNP.US,D,20150406,000000,6.02027,6.04792,6.00299,6.02027,499453.54505547,0
+DNP.US,D,20150407,000000,6.01479,6.04339,6.00924,6.01479,589721.51940081,0
+DNP.US,D,20150408,000000,6.00924,6.04792,6.00299,6.03189,402717.68752404,0
+DNP.US,D,20150409,000000,6.01479,6.04792,5.99128,6.00299,586293.23912335,0
+DNP.US,D,20150410,000000,6.03189,6.05904,6.02027,6.03744,583396.39439042,0
+DNP.US,D,20150413,000000,6.02027,6.04339,6.01479,6.02027,638600.04310147,0
+DNP.US,D,20150414,000000,6.02027,6.03744,6.01479,6.02027,402545.75249492,0
+DNP.US,D,20150415,000000,6.02027,6.04792,6.02027,6.03744,420070.6210987,0
+DNP.US,D,20150416,000000,6.0268,6.04792,6.00924,6.04339,549279.27446197,0
+DNP.US,D,20150417,000000,6.04339,6.06557,6.03744,6.06557,604953.92094977,0
+DNP.US,D,20150420,000000,6.06557,6.07601,6.05337,6.05904,531209.42391744,0
+DNP.US,D,20150421,000000,6.05337,6.0716,6.04792,6.05337,406490.87989021,0
+DNP.US,D,20150422,000000,6.0716,6.10587,6.05904,6.10587,593075.81551425,0
+DNP.US,D,20150423,000000,6.10029,6.13907,6.0716,6.13907,773893.1124344,0
+DNP.US,D,20150424,000000,6.12228,6.19129,6.1172,6.17918,710627.27390366,0
+DNP.US,D,20150427,000000,6.17918,6.18495,6.1454,6.15663,512405.98391532,0
+DNP.US,D,20150428,000000,6.15969,6.19501,6.12526,6.1314,536232.01082849,0
+DNP.US,D,20150429,000000,6.11958,6.17621,6.09752,6.15969,573962.89245973,0
+DNP.US,D,20150430,000000,6.15969,6.17621,6.09148,6.1314,683875.22540412,0
+DNP.US,D,20150501,000000,6.11469,6.18274,6.10222,6.15969,476593.48039678,0
+DNP.US,D,20150504,000000,6.14263,6.18773,6.11469,6.16575,693632.79881392,0
+DNP.US,D,20150505,000000,6.14838,6.14838,6.06172,6.06172,738052.47409291,0
+DNP.US,D,20150506,000000,6.09148,6.10222,6.03322,6.07832,589112.9736008,0
+DNP.US,D,20150507,000000,6.05578,6.09752,6.04013,6.08475,457557.66759776,0
+DNP.US,D,20150508,000000,6.07832,6.12526,6.07353,6.10797,418232.4793329,0
+DNP.US,D,20150511,000000,6.12526,6.15404,6.08475,6.09148,803207.51388295,0
+DNP.US,D,20150512,000000,6.1314,6.16575,6.05578,6.14838,701089.56892504,0
+DNP.US,D,20150513,000000,6.11958,6.16575,6.11958,6.11958,633534.73294076,0
+DNP.US,D,20150514,000000,6.11958,6.17621,6.11958,6.11958,766099.76647842,0
+DNP.US,D,20150515,000000,6.14263,6.19501,6.12526,6.17621,630412.80962427,0
+DNP.US,D,20150518,000000,6.16575,6.21758,6.15969,6.20089,581545.74825887,0
+DNP.US,D,20150519,000000,6.19501,6.20089,6.15404,6.17122,348145.50928353,0
+DNP.US,D,20150520,000000,6.17621,6.21077,6.16575,6.20588,440542.35189843,0
+DNP.US,D,20150521,000000,6.20588,6.21758,6.20089,6.21077,479031.83171875,0
+DNP.US,D,20150522,000000,6.21077,6.21758,6.18773,6.21077,477284.34660467,0
+DNP.US,D,20150526,000000,6.20089,6.20588,6.17122,6.19501,689218.75770286,0
+DNP.US,D,20150527,000000,6.18495,6.23168,6.18495,6.19817,560292.49459952,0
+DNP.US,D,20150528,000000,6.21997,6.35377,6.19817,6.26162,766531.16709693,0
+DNP.US,D,20150529,000000,6.26162,6.26661,6.21997,6.23168,324299.68379126,0
+DNP.US,D,20150601,000000,6.22544,6.22544,6.20366,6.20366,496562.95250541,0
+DNP.US,D,20150602,000000,6.20366,6.21997,6.19817,6.20885,462578.17044787,0
+DNP.US,D,20150603,000000,6.20885,6.22544,6.18495,6.20885,582450.23071506,0
+DNP.US,D,20150604,000000,6.20885,6.23168,6.18495,6.21394,635954.3277141,0
+DNP.US,D,20150605,000000,6.21394,6.21394,6.17918,6.19817,475975.55632246,0
+DNP.US,D,20150608,000000,6.19129,6.20366,6.12784,6.16296,664526.80346126,0
+DNP.US,D,20150609,000000,6.15663,6.15663,6.08093,6.12784,988936.94248334,0
+DNP.US,D,20150610,000000,6.20885,6.20885,6.09329,6.14492,705703.67988813,0
+DNP.US,D,20150611,000000,6.15663,6.18495,6.13388,6.1691,499424.36820205,0
+DNP.US,D,20150612,000000,6.1691,6.1691,6.13388,6.13868,385932.66056067,0
+DNP.US,D,20150615,000000,6.13388,6.14492,6.09973,6.09973,621063.71216243,0
+DNP.US,D,20150616,000000,6.09973,6.14492,6.07516,6.13868,681322.25072942,0
+DNP.US,D,20150617,000000,6.13868,6.14492,6.09973,6.11076,533279.93848015,0
+DNP.US,D,20150618,000000,6.12161,6.14492,6.10443,6.10443,654823.41563641,0
+DNP.US,D,20150619,000000,6.12784,6.14492,6.11076,6.13388,559076.44502999,0
+DNP.US,D,20150622,000000,6.13388,6.14492,6.10443,6.12161,638546.89954703,0
+DNP.US,D,20150623,000000,6.11076,6.11076,6.06413,6.06413,1112336.2759236,0
+DNP.US,D,20150624,000000,6.07516,6.08093,6.05192,6.05192,388358.50751688,0
+DNP.US,D,20150625,000000,6.05192,6.05779,6.03006,6.03006,649982.14202878,0
+DNP.US,D,20150626,000000,6.02161,6.02161,5.96153,5.96786,759495.37729952,0
+DNP.US,D,20150629,000000,5.92909,5.97997,5.81191,5.82401,1896499.6407637,0
+DNP.US,D,20150630,000000,5.87469,5.93437,5.82401,5.87469,993610.44918378,0
+DNP.US,D,20150701,000000,5.98561,5.99215,5.89896,5.92267,685334.0680754,0
+DNP.US,D,20150702,000000,5.91719,5.97419,5.88706,5.89896,704439.69691653,0
+DNP.US,D,20150706,000000,5.89224,5.92267,5.86911,5.88044,524799.89443819,0
+DNP.US,D,20150707,000000,5.92909,5.92909,5.86911,5.89224,791327.32438648,0
+DNP.US,D,20150708,000000,5.89224,5.92267,5.85242,5.85799,427579.49273379,0
+DNP.US,D,20150709,000000,5.91719,5.96153,5.87469,5.89896,588460.66252065,0
+DNP.US,D,20150710,000000,5.94589,5.95588,5.88706,5.91719,807502.76351934,0
+DNP.US,D,20150713,000000,5.91719,5.98561,5.91719,5.91719,626658.37380671,0
+DNP.US,D,20150714,000000,5.94024,5.96153,5.92267,5.94024,439702.47533199,0
+DNP.US,D,20150715,000000,5.95126,5.96153,5.93437,5.95588,335091.99346716,0
+DNP.US,D,20150716,000000,5.96786,5.98561,5.95126,5.96786,531513.69681744,0
+DNP.US,D,20150717,000000,5.96786,5.96786,5.94024,5.96153,301801.20370895,0
+DNP.US,D,20150720,000000,5.94589,5.95126,5.91719,5.91719,464237.08297119,0
+DNP.US,D,20150721,000000,5.92267,5.93437,5.88044,5.89896,443755.97389715,0
+DNP.US,D,20150722,000000,5.89896,5.91095,5.88706,5.91095,468355.18742608,0
+DNP.US,D,20150723,000000,5.91095,5.91095,5.84128,5.85799,552666.91555074,0
+DNP.US,D,20150724,000000,5.85799,5.89224,5.84791,5.89224,401770.48181819,0
+DNP.US,D,20150727,000000,5.87469,5.88044,5.85799,5.86911,492619.9091711,0
+DNP.US,D,20150728,000000,5.88044,5.89896,5.85242,5.89224,438764.64790045,0
+DNP.US,D,20150729,000000,5.8839,5.93206,5.8839,5.91413,597342.93032769,0
+DNP.US,D,20150730,000000,5.8957,5.93783,5.89003,5.91969,311669.23234955,0
+DNP.US,D,20150731,000000,5.94386,5.97784,5.94386,5.95924,301062.404099,0
+DNP.US,D,20150803,000000,5.94829,5.97171,5.91413,5.93783,385863.88654903,0
+DNP.US,D,20150804,000000,5.91969,5.92573,5.89003,5.8957,422281.80977615,0
+DNP.US,D,20150805,000000,5.91413,5.92573,5.86615,5.87133,468441.67595586,0
+DNP.US,D,20150806,000000,5.8839,5.8839,5.80818,5.83812,1001287.0877261,0
+DNP.US,D,20150807,000000,5.86145,5.87767,5.82037,5.86145,665210.3754558,0
+DNP.US,D,20150810,000000,5.93206,5.93206,5.8839,5.90779,609311.69241493,0
+DNP.US,D,20150811,000000,5.8839,5.93206,5.87767,5.8839,654262.80323843,0
+DNP.US,D,20150812,000000,5.86615,5.91969,5.86615,5.91413,506217.36489774,0
+DNP.US,D,20150813,000000,5.91413,5.91413,5.87767,5.87767,476983.19979611,0
+DNP.US,D,20150814,000000,5.87767,5.90779,5.87767,5.90175,263454.48206432,0
+DNP.US,D,20150817,000000,5.8839,5.96547,5.8839,5.95415,550163.95833904,0
+DNP.US,D,20150818,000000,5.94386,5.94829,5.91969,5.93206,351501.88945791,0
+DNP.US,D,20150819,000000,5.90779,5.93206,5.8839,5.90779,438520.81276826,0
+DNP.US,D,20150820,000000,5.89003,5.91969,5.86145,5.86145,610672.58422112,0
+DNP.US,D,20150821,000000,5.84992,5.87133,5.80194,5.80818,1000465.9677082,0
+DNP.US,D,20150824,000000,5.5981,5.74426,4.74958,5.5745,3741788.6936134,0
+DNP.US,D,20150825,000000,5.66212,5.80194,5.64445,5.69638,948157.07966915,0
+DNP.US,D,20150826,000000,5.64445,5.76202,5.59198,5.7386,911399.45450572,0
+DNP.US,D,20150827,000000,5.79369,5.88839,5.7818,5.85864,702070.11960622,0
+DNP.US,D,20150828,000000,5.85309,5.85864,5.74686,5.80569,666571.26726199,0
+DNP.US,D,20150831,000000,5.77593,5.7818,5.71173,5.75289,446820.58553726,0
+DNP.US,D,20150901,000000,5.71173,5.71721,5.63506,5.65252,657239.8843183,0
+DNP.US,D,20150902,000000,5.66452,5.69359,5.63506,5.65252,580477.66701742,0
+DNP.US,D,20150903,000000,5.65252,5.69963,5.64119,5.67124,523071.16587273,0
+DNP.US,D,20150904,000000,5.66452,5.67124,5.59388,5.61155,533780.11311028,0
+DNP.US,D,20150908,000000,5.64119,5.72353,5.63506,5.65252,767285.59716406,0
+DNP.US,D,20150909,000000,5.66452,5.71173,5.63506,5.65878,617497.88386167,0
+DNP.US,D,20150910,000000,5.67124,5.73553,5.65878,5.69359,694465.38116702,0
+DNP.US,D,20150911,000000,5.70531,5.72353,5.62344,5.65252,757609.30213166,0
+DNP.US,D,20150914,000000,5.68276,5.68276,5.62344,5.62344,463634.78935405,0
+DNP.US,D,20150915,000000,5.64119,5.65878,5.59388,5.61155,490297.22323234,0
+DNP.US,D,20150916,000000,5.6172,5.70531,5.59388,5.62939,594736.81209853,0
+DNP.US,D,20150917,000000,5.61155,5.77593,5.61155,5.7291,576037.57514438,0
+DNP.US,D,20150918,000000,5.67124,5.76442,5.66452,5.67124,529867.28865986,0
+DNP.US,D,20150921,000000,5.68276,5.70531,5.64119,5.68276,471953.31867169,0
+DNP.US,D,20150922,000000,5.63506,5.67124,5.62344,5.63506,526469.2272663,0
+DNP.US,D,20150923,000000,5.62344,5.65252,5.6172,5.63506,330908.24109207,0
+DNP.US,D,20150924,000000,5.62939,5.66452,5.59388,5.61155,594794.1237749,0
+DNP.US,D,20150925,000000,5.65878,5.68736,5.62344,5.64119,454800.45494908,0
+DNP.US,D,20150928,000000,5.6439,5.64954,5.54897,5.56106,703436.22156481,0
+DNP.US,D,20150929,000000,5.56692,5.63793,5.35944,5.4006,1663326.5644328,0
+DNP.US,D,20150930,000000,5.42459,5.47211,5.32355,5.32355,2003543.2637979,0
+DNP.US,D,20151001,000000,5.41279,5.41279,5.30022,5.3058,1742770.9681879,0
+DNP.US,D,20151002,000000,5.3058,5.34178,5.24696,5.27623,1176855.6771211,0
+DNP.US,D,20151005,000000,5.32355,5.3891,5.28843,5.38295,819735.15931788,0
+DNP.US,D,20151006,000000,5.38295,5.49561,5.37738,5.47211,504004.09215933,0
+DNP.US,D,20151007,000000,5.50175,5.67353,5.47778,5.66134,697471.6391003,0
+DNP.US,D,20151008,000000,5.64954,5.73918,5.6318,5.73918,496247.21727012,0
+DNP.US,D,20151009,000000,5.73285,5.73918,5.69139,5.69696,495072.84891976,0
+DNP.US,D,20151012,000000,5.69696,5.74493,5.69696,5.73918,553037.87840143,0
+DNP.US,D,20151013,000000,5.73285,5.798,5.71518,5.77411,564221.99153762,0
+DNP.US,D,20151014,000000,5.7508,5.846,5.7508,5.76279,662736.59509752,0
+DNP.US,D,20151015,000000,5.78571,5.846,5.76279,5.83955,369573.82406342,0
+DNP.US,D,20151016,000000,5.82813,5.89224,5.82813,5.86854,438731.30292512,0
+DNP.US,D,20151019,000000,5.86308,5.91719,5.85127,5.90483,507585.55091727,0
+DNP.US,D,20151020,000000,5.88706,5.95251,5.88706,5.91095,508072.17915121,0
+DNP.US,D,20151021,000000,5.91095,5.9409,5.89896,5.91719,341066.99623646,0
+DNP.US,D,20151022,000000,5.92909,5.98697,5.91719,5.95712,679937.3922222,0
+DNP.US,D,20151023,000000,5.97545,5.97545,5.85721,5.86854,453738.6258905,0
+DNP.US,D,20151026,000000,5.86854,5.88044,5.81009,5.83955,478539.99333244,0
+DNP.US,D,20151027,000000,5.81009,5.85127,5.80376,5.8221,442776.46524642,0
+DNP.US,D,20151028,000000,5.83687,5.84858,5.75905,5.80673,447743.82454208,0
+DNP.US,D,20151029,000000,5.77651,5.79503,5.75289,5.77651,411195.64750503,0
+DNP.US,D,20151030,000000,5.76442,5.84264,5.68736,5.83102,606731.62494775,0
+DNP.US,D,20151102,000000,5.83102,5.84858,5.76442,5.77094,568590.18330758,0
+DNP.US,D,20151103,000000,5.74686,5.76442,5.71721,5.7291,513908.59186672,0
+DNP.US,D,20151104,000000,5.7291,5.81893,5.71721,5.81299,572700.9935491,0
+DNP.US,D,20151105,000000,5.78871,5.83102,5.78871,5.81893,303286.09714219,0
+DNP.US,D,20151106,000000,5.75905,5.75905,5.66999,5.71173,776136.6040567,0
+DNP.US,D,20151109,000000,5.68736,5.69963,5.63994,5.65818,552491.85443019,0
+DNP.US,D,20151110,000000,5.66999,5.71721,5.64562,5.65818,645609.7821369,0
+DNP.US,D,20151111,000000,5.65166,5.69963,5.64562,5.65818,509722.75543069,0
+DNP.US,D,20151112,000000,5.63994,5.66999,5.6102,5.62162,498485.49874005,0
+DNP.US,D,20151113,000000,5.63352,5.63352,5.52018,5.55627,1065854.4223256,0
+DNP.US,D,20151116,000000,5.53226,5.61605,5.53226,5.60397,442868.16392862,0
+DNP.US,D,20151117,000000,5.61605,5.66999,5.60397,5.63352,426106.06163581,0
+DNP.US,D,20151118,000000,5.62795,5.66337,5.60397,5.64562,571214.0160549,0
+DNP.US,D,20151119,000000,5.62162,5.69963,5.62162,5.69359,391755.52687996,0
+DNP.US,D,20151120,000000,5.71173,5.74686,5.66999,5.69359,710286.52993686,0
+DNP.US,D,20151123,000000,5.66999,5.69963,5.63352,5.64562,479392.37426464,0
+DNP.US,D,20151124,000000,5.60397,5.64562,5.58563,5.61605,630520.13876364,0
+DNP.US,D,20151125,000000,5.65522,5.69686,5.61298,5.66711,614690.65374997,0
+DNP.US,D,20151127,000000,5.64879,5.69686,5.64879,5.67901,108495.1714923,0
+DNP.US,D,20151130,000000,5.66049,5.69686,5.66049,5.66711,583079.61712465,0
+DNP.US,D,20151201,000000,5.67287,5.70319,5.66711,5.66711,457093.9640344,0
+DNP.US,D,20151202,000000,5.66711,5.66711,5.57662,5.57662,625891.43937383,0
+DNP.US,D,20151203,000000,5.5888,5.5888,5.53479,5.54648,594718.0555499,0
+DNP.US,D,20151204,000000,5.54091,5.5888,5.52881,5.54091,583744.43257057,0
+DNP.US,D,20151207,000000,5.49255,5.51682,5.42671,5.4387,1360178.0153138,0
+DNP.US,D,20151208,000000,5.41442,5.44447,5.3962,5.3962,754934.40989086,0
+DNP.US,D,20151209,000000,5.41442,5.5106,5.40877,5.48094,841500.04994264,0
+DNP.US,D,20151210,000000,5.49255,5.50501,5.41442,5.43248,989759.10453164,0
+DNP.US,D,20151211,000000,5.42095,5.45061,5.36069,5.3723,1156998.7443043,0
+DNP.US,D,20151214,000000,5.33602,5.37855,5.2463,5.25849,1441978.449983,0
+DNP.US,D,20151215,000000,5.2705,5.40273,5.2705,5.38429,940181.37837925,0
+DNP.US,D,20151216,000000,5.37855,5.5888,5.37855,5.57662,1075470.2795904,0
+DNP.US,D,20151217,000000,5.55857,5.60646,5.52258,5.57662,750645.41243734,0
+DNP.US,D,20151218,000000,5.52881,5.54648,5.4387,5.44447,710541.82740433,0
+DNP.US,D,20151221,000000,5.47478,5.49859,5.41442,5.42095,530820.74654859,0
+DNP.US,D,20151222,000000,5.42671,5.46846,5.40877,5.42095,709092.36300738,0
+DNP.US,D,20151223,000000,5.42671,5.54648,5.42671,5.53479,652470.51081375,0
+DNP.US,D,20151224,000000,5.52258,5.54091,5.48669,5.5106,262179.03675744,0
+DNP.US,D,20151228,000000,5.50501,5.5106,5.45645,5.46846,546703.37511671,0
+DNP.US,D,20151229,000000,5.4836,5.51405,5.44764,5.45933,646820.62155404,0
+DNP.US,D,20151230,000000,5.43564,5.44764,5.40473,5.42355,900230.97182672,0
+DNP.US,D,20151231,000000,5.38688,5.44764,5.36501,5.42355,836609.80090247,0
+DNP.US,D,20160104,000000,5.36865,5.47152,5.33228,5.45933,706789.47564775,0
+DNP.US,D,20160105,000000,5.47152,5.55031,5.44764,5.53824,451804.6173206,0
+DNP.US,D,20160106,000000,5.50753,5.54437,5.4836,5.4836,420214.42130488,0
+DNP.US,D,20160107,000000,5.44764,5.51405,5.41693,5.50215,654916.15634907,0
+DNP.US,D,20160108,000000,5.50753,5.52624,5.45933,5.49581,525779.40308889,0
+DNP.US,D,20160111,000000,5.53216,5.56241,5.49581,5.56241,1055848.8456618,0
+DNP.US,D,20160112,000000,5.55031,5.58063,5.47778,5.50753,841262.46699332,0
+DNP.US,D,20160113,000000,5.50753,5.51999,5.44764,5.44764,632032.12498936,0
+DNP.US,D,20160114,000000,5.4413,5.53824,5.43564,5.45369,766556.17582843,0
+DNP.US,D,20160115,000000,5.41693,5.43544,5.35081,5.41693,1199957.492851,0
+DNP.US,D,20160119,000000,5.42882,5.47152,5.35675,5.38075,941383.88155257,0
+DNP.US,D,20160120,000000,5.33852,5.34695,5.07212,5.25982,1980685.2832004,0
+DNP.US,D,20160121,000000,5.25982,5.41115,5.21176,5.37489,774980.99225496,0
+DNP.US,D,20160122,000000,5.41693,5.5747,5.39917,5.5747,756446.39611658,0
+DNP.US,D,20160125,000000,5.55636,5.59264,5.49581,5.50753,575464.45838066,0
+DNP.US,D,20160126,000000,5.49581,5.56865,5.49581,5.56241,458265.20629331,0
+DNP.US,D,20160127,000000,5.55348,5.58976,5.51596,5.54705,457515.98637858,0
+DNP.US,D,20160128,000000,5.55933,5.66874,5.55348,5.60809,675672.3614697,0
+DNP.US,D,20160129,000000,5.64465,5.69983,5.64408,5.69983,508581.73205565,0
+DNP.US,D,20160201,000000,5.68736,5.72421,5.6698,5.69983,526496.32005877,0
+DNP.US,D,20160202,000000,5.65079,5.67479,5.58408,5.6268,443636.14039199,0
+DNP.US,D,20160203,000000,5.6698,5.72988,5.6245,5.72421,385362.6698884,0
+DNP.US,D,20160204,000000,5.71749,5.76068,5.71749,5.72988,339836.3582402,0
+DNP.US,D,20160205,000000,5.72421,5.77248,5.68534,5.77248,414846.9223051,0
+DNP.US,D,20160208,000000,5.69359,5.71212,5.63861,5.6815,459029.01463478,0
+DNP.US,D,20160209,000000,5.66298,5.74369,5.63861,5.70551,487902.6371905,0
+DNP.US,D,20160210,000000,5.74225,5.779,5.66595,5.69359,665085.33179826,0
+DNP.US,D,20160211,000000,5.64465,5.66298,5.58408,5.63861,671106.18390865,0
+DNP.US,D,20160212,000000,5.65079,5.68736,5.59609,5.6698,388059.44476928,0
+DNP.US,D,20160216,000000,5.76068,5.76068,5.67479,5.7364,539910.37842103,0
+DNP.US,D,20160217,000000,5.76068,5.78496,5.69983,5.74859,458227.69319606,0
+DNP.US,D,20160218,000000,5.74225,5.90665,5.7365,5.86432,541747.47815635,0
+DNP.US,D,20160219,000000,5.82767,5.87669,5.78496,5.78496,409641.98006012,0
+DNP.US,D,20160222,000000,5.83955,5.91258,5.76663,5.77248,771043.15907303,0
+DNP.US,D,20160223,000000,5.77248,5.846,5.76663,5.83381,519969.04113534,0
+DNP.US,D,20160224,000000,5.82133,5.99215,5.79734,5.93783,747006.64200303,0
+DNP.US,D,20160225,000000,5.94704,5.95837,5.92834,5.94704,484260.74066475,0
+DNP.US,D,20160226,000000,5.95319,6.01365,5.87891,5.87891,660595.22246221,0
+DNP.US,D,20160229,000000,5.88543,6.01365,5.87257,5.99608,691666.48729915,0
+DNP.US,D,20160301,000000,5.99608,6.01365,5.90972,5.92209,539589.43303336,0
+DNP.US,D,20160302,000000,5.9409,5.97103,5.85683,5.96489,487962.03292783,0
+DNP.US,D,20160303,000000,5.9409,6.00826,5.9409,5.95319,392755.87614026,0
+DNP.US,D,20160304,000000,5.93437,6.0268,5.92834,6.02027,574333.85531044,0
+DNP.US,D,20160307,000000,5.98313,6.04474,5.98313,6.03274,481834.89370854,0
+DNP.US,D,20160308,000000,6.01365,6.05118,6.00826,6.03965,375064.28265977,0
+DNP.US,D,20160309,000000,6.0268,6.06297,6.02027,6.06297,561516.88041292,0
+DNP.US,D,20160310,000000,6.07516,6.12477,6.04474,6.09377,879058.99654479,0
+DNP.US,D,20160311,000000,6.08705,6.16786,6.04474,6.05654,712598.79557081,0
+DNP.US,D,20160314,000000,6.05118,6.11584,6.05118,6.09377,402919.84143705,0
+DNP.US,D,20160315,000000,6.07516,6.13082,6.05654,6.12477,299495.19025787,0
+DNP.US,D,20160316,000000,6.11785,6.17314,6.0957,6.16786,475923.45479849,0
+DNP.US,D,20160317,000000,6.14971,6.19876,6.11202,6.14292,612091.82973415,0
+DNP.US,D,20160318,000000,6.15559,6.18532,6.13744,6.13744,435183.18914251,0
+DNP.US,D,20160321,000000,6.14971,6.18532,6.14138,6.16786,409202.24319781,0
+DNP.US,D,20160322,000000,6.15559,6.16786,6.13744,6.14971,480121.79560028,0
+DNP.US,D,20160323,000000,6.14292,6.19204,6.14292,6.16123,379924.31281603,0
+DNP.US,D,20160324,000000,6.15559,6.17314,6.14292,6.16786,341893.32640667,0
+DNP.US,D,20160328,000000,6.16786,6.19876,6.15559,6.18532,644335.37886051,0
+DNP.US,D,20160329,000000,6.1644,6.24529,6.1644,6.24529,398539.14530135,0
+DNP.US,D,20160330,000000,6.24529,6.2574,6.20163,6.21921,350916.26832844,0
+DNP.US,D,20160331,000000,6.20741,6.24529,6.17621,6.17621,501410.47829593,0
+DNP.US,D,20160401,000000,6.17621,6.23907,6.1644,6.19589,379999.33901056,0
+DNP.US,D,20160404,000000,6.20163,6.23234,6.1644,6.1644,504045.77337851,0
+DNP.US,D,20160405,000000,6.17064,6.22602,6.15787,6.18917,565902.78670102,0
+DNP.US,D,20160406,000000,6.20163,6.22602,6.18274,6.18858,456509.38493541,0
+DNP.US,D,20160407,000000,6.18858,6.21921,6.17621,6.17621,575414.44091765,0
+DNP.US,D,20160408,000000,6.20163,6.23907,6.20163,6.23907,549236.55121231,0
+DNP.US,D,20160411,000000,6.2693,6.30039,6.24529,6.28753,696745.34385609,0
+DNP.US,D,20160412,000000,6.28032,6.33149,6.2693,6.30039,491702.92234914,0
+DNP.US,D,20160413,000000,6.29329,6.34443,6.23907,6.2574,297208.9753859,0
+DNP.US,D,20160414,000000,6.2574,6.27497,6.20741,6.20741,386165.03335759,0
+DNP.US,D,20160415,000000,6.20163,6.23234,6.18858,6.21921,465614.64726505,0
+DNP.US,D,20160418,000000,6.22602,6.26335,6.22602,6.26335,343147.93110397,0
+DNP.US,D,20160419,000000,6.27497,6.32477,6.2574,6.32477,424523.2173375,0
+DNP.US,D,20160420,000000,6.31891,6.32477,6.24529,6.2574,443313.11094336,0
+DNP.US,D,20160421,000000,6.2574,6.26335,6.20741,6.24529,414323.82300441,0
+DNP.US,D,20160422,000000,6.23907,6.31296,6.20741,6.27497,352020.82063668,0
+DNP.US,D,20160425,000000,6.24529,6.28753,6.22602,6.23907,374692.27777859,0
+DNP.US,D,20160426,000000,6.2693,6.34443,6.25596,6.31891,519669.97838774,0
+DNP.US,D,20160427,000000,6.32804,6.34779,6.27151,6.32804,286619.86165349,0
+DNP.US,D,20160428,000000,6.28418,6.31296,6.26017,6.26594,384165.37686749,0
+DNP.US,D,20160429,000000,6.27774,6.31518,6.24455,6.24856,266563.90101506,0
+DNP.US,D,20160502,000000,6.26594,6.32804,6.26017,6.29751,350526.54892914,0
+DNP.US,D,20160503,000000,6.29751,6.34147,6.26594,6.34147,405437.38707546,0
+DNP.US,D,20160504,000000,6.3097,6.3715,6.3097,6.3715,414228.99823077,0
+DNP.US,D,20160505,000000,6.3715,6.38906,6.3547,6.37697,399068.49678492,0
+DNP.US,D,20160506,000000,6.34779,6.40251,6.34147,6.38388,438943.87714293,0
+DNP.US,D,20160509,000000,6.37697,6.40874,6.35911,6.40251,407231.76356111,0
+DNP.US,D,20160510,000000,6.40874,6.42764,6.34147,6.38906,671742.86453162,0
+DNP.US,D,20160511,000000,6.39587,6.42764,6.38906,6.40251,474178.05374535,0
+DNP.US,D,20160512,000000,6.40874,6.46555,6.40251,6.4406,459347.8759615,0
+DNP.US,D,20160513,000000,6.43351,6.45325,6.40251,6.40251,292104.06806696,0
+DNP.US,D,20160516,000000,6.42764,6.46555,6.41526,6.45325,370794.04175487,0
+DNP.US,D,20160517,000000,6.44636,6.46555,6.37697,6.38906,538676.61433333,0
+DNP.US,D,20160518,000000,6.37697,6.43351,6.34147,6.37697,354863.4797847,0
+DNP.US,D,20160519,000000,6.34147,6.3715,6.25365,6.28418,777769.46581803,0
+DNP.US,D,20160520,000000,6.28418,6.37697,6.28418,6.32131,496250.34336157,0
+DNP.US,D,20160523,000000,6.30338,6.31518,6.22861,6.27774,530042.34978042,0
+DNP.US,D,20160524,000000,6.28418,6.35377,6.26594,6.32804,411937.5732064,0
+DNP.US,D,20160525,000000,6.3097,6.39587,6.29003,6.39587,422995.60065459,0
+DNP.US,D,20160526,000000,6.37428,6.4121,6.34386,6.35594,264785.1549866,0
+DNP.US,D,20160527,000000,6.37428,6.40509,6.36266,6.38628,237727.79155659,0
+DNP.US,D,20160531,000000,6.4121,6.43677,6.39242,6.40115,381828.10250204,0
+DNP.US,D,20160601,000000,6.39242,6.39933,6.32409,6.39242,479898.80107767,0
+DNP.US,D,20160602,000000,6.39933,6.39933,6.33743,6.39933,394128.23028173,0
+DNP.US,D,20160603,000000,6.39933,6.42764,6.33743,6.42438,484497.28158358,0
+DNP.US,D,20160606,000000,6.49894,6.84999,6.36266,6.42438,803863.99308502,0
+DNP.US,D,20160607,000000,6.431,6.46277,6.41814,6.43677,304873.10956244,0
+DNP.US,D,20160608,000000,6.45029,6.48072,6.41814,6.46861,400673.2237233,0
+DNP.US,D,20160609,000000,6.46861,6.52994,6.44338,6.52448,386451.59173945,0
+DNP.US,D,20160610,000000,6.50518,6.53762,6.44338,6.46861,659467.74548342,0
+DNP.US,D,20160613,000000,6.45614,6.50518,6.45614,6.48657,296578.54694583,0
+DNP.US,D,20160614,000000,6.45029,6.48072,6.42438,6.46861,329863.08452116,0
+DNP.US,D,20160615,000000,6.46861,6.51776,6.45614,6.50518,360995.82915639,0
+DNP.US,D,20160616,000000,6.48072,6.51776,6.44338,6.49309,324289.26348646,0
+DNP.US,D,20160617,000000,6.49894,6.52994,6.46277,6.5119,300393.42053117,0
+DNP.US,D,20160620,000000,6.51776,6.56333,6.46277,6.48657,499463.96536027,0
+DNP.US,D,20160621,000000,6.48072,6.52994,6.47524,6.48657,492428.17556285,0
+DNP.US,D,20160622,000000,6.5119,6.52994,6.48973,6.52994,406600.29309055,0
+DNP.US,D,20160623,000000,6.51776,6.53762,6.5119,6.52994,379927.43890746,0
+DNP.US,D,20160624,000000,6.45029,6.56333,6.45029,6.52994,820749.0549744,0
+DNP.US,D,20160627,000000,6.56938,6.56938,6.48657,6.55672,919871.16230383,0
+DNP.US,D,20160628,000000,6.5783,6.67906,6.52697,6.66651,621682.67826724,0
+DNP.US,D,20160629,000000,6.67333,6.69817,6.64751,6.65988,586930.96177679,0
+DNP.US,D,20160630,000000,6.67333,6.70354,6.64751,6.68474,568211.92624353,0
+DNP.US,D,20160701,000000,6.65988,6.72717,6.61603,6.61603,716051.04254931,0
+DNP.US,D,20160705,000000,6.64157,6.76055,6.63415,6.7405,805877.19597136,0
+DNP.US,D,20160706,000000,6.7405,6.79165,6.71007,6.7859,661982.16503039,0
+DNP.US,D,20160707,000000,6.74779,6.75479,6.70354,6.72273,414028.92837871,0
+DNP.US,D,20160708,000000,6.70354,6.7859,6.65988,6.77381,675129.4635899,0
+DNP.US,D,20160711,000000,6.77946,6.77946,6.71007,6.76679,816511.11701437,0
+DNP.US,D,20160712,000000,6.74779,6.7859,6.70354,6.71007,549755.4823911,0
+DNP.US,D,20160713,000000,6.73425,6.74779,6.69175,6.69817,405268.57813778,0
+DNP.US,D,20160714,000000,6.69175,6.72273,6.64751,6.65988,633633.72583631,0
+DNP.US,D,20160715,000000,6.65988,6.69817,6.64157,6.65383,302799.46890828,0
+DNP.US,D,20160718,000000,6.68474,6.72717,6.64751,6.68474,482656.01372636,0
+DNP.US,D,20160719,000000,6.67333,6.69817,6.65988,6.69817,322036.39358984,0
+DNP.US,D,20160720,000000,6.69817,6.72811,6.68474,6.69817,469431.60491136,0
+DNP.US,D,20160721,000000,6.69817,6.73944,6.69817,6.73425,367414.73690995,0
+DNP.US,D,20160722,000000,6.71007,6.73425,6.71007,6.72717,234554.8087466,0
+DNP.US,D,20160725,000000,6.71555,6.75479,6.71237,6.73425,413728.82360063,0
+DNP.US,D,20160726,000000,6.72273,6.76055,6.72273,6.74779,469547.27029458,0
+DNP.US,D,20160727,000000,6.74433,6.77716,6.68148,6.74433,499028.39661984,0
+DNP.US,D,20160728,000000,6.75134,6.78291,6.70738,6.78291,400948.31976989,0
+DNP.US,D,20160729,000000,6.75767,6.78291,6.69482,6.72445,485017.25479284,0
+DNP.US,D,20160801,000000,6.71937,6.73079,6.68148,6.68148,388784.69798299,0
+DNP.US,D,20160802,000000,6.68148,6.69482,6.63685,6.66919,532993.38009829,0
+DNP.US,D,20160803,000000,6.64337,6.69482,6.62389,6.68148,432221.73851985,0
+DNP.US,D,20160804,000000,6.66919,6.69482,6.65027,6.65027,263674.35049549,0
+DNP.US,D,20160805,000000,6.66208,6.68732,6.6525,6.66208,438517.68667682,0
+DNP.US,D,20160808,000000,6.68148,6.68148,6.63685,6.65661,521615.44929291,0
+DNP.US,D,20160809,000000,6.67516,6.71276,6.65027,6.71276,403696.15414426,0
+DNP.US,D,20160810,000000,6.73799,6.75767,6.68732,6.71276,623551.03891693,0
+DNP.US,D,20160811,000000,6.71276,6.77716,6.70066,6.77716,690927.68768919,0
+DNP.US,D,20160812,000000,6.77073,6.77716,6.73799,6.73799,320750.52797817,0
+DNP.US,D,20160815,000000,6.73799,6.75134,6.66208,6.66208,566816.64743151,0
+DNP.US,D,20160816,000000,6.65027,6.73799,6.65027,6.71276,539701.97232514,0
+DNP.US,D,20160817,000000,6.70066,6.70066,6.65661,6.67516,375541.53261936,0
+DNP.US,D,20160818,000000,6.67516,6.75134,6.60537,6.73799,469212.77851067,0
+DNP.US,D,20160819,000000,6.71937,6.75134,6.70738,6.71276,357745.73609091,0
+DNP.US,D,20160822,000000,6.71276,6.75767,6.70066,6.73799,455730.98816724,0
+DNP.US,D,20160823,000000,6.75134,6.77716,6.73079,6.77716,380317.15830679,0
+DNP.US,D,20160824,000000,6.75767,6.77716,6.71937,6.76344,613070.29635438,0
+DNP.US,D,20160825,000000,6.76344,6.77073,6.72445,6.73799,368315.05124421,0
+DNP.US,D,20160826,000000,6.73799,6.77073,6.71937,6.72445,396617.6410972,0
+DNP.US,D,20160829,000000,6.7405,6.76679,6.72273,6.74779,512871.77153965,0
+DNP.US,D,20160830,000000,6.76679,6.7859,6.72273,6.73425,351458.12417778,0
+DNP.US,D,20160831,000000,6.72717,6.7405,6.70354,6.72273,418353.35486854,0
+DNP.US,D,20160901,000000,6.71007,6.72717,6.69817,6.71007,335241.00382572,0
+DNP.US,D,20160902,000000,6.72717,6.78013,6.69106,6.72273,494348.63773654,0
+DNP.US,D,20160906,000000,6.74779,6.79232,6.7405,6.78013,432120.66156333,0
+DNP.US,D,20160907,000000,6.79232,6.79855,6.74779,6.75479,300766.46744283,0
+DNP.US,D,20160908,000000,6.75479,6.77381,6.74779,6.75479,212257.44054683,0
+DNP.US,D,20160909,000000,6.72273,6.7405,6.67198,6.72273,661514.2933451,0
+DNP.US,D,20160912,000000,6.71555,6.73425,6.65863,6.71555,710654.36669611,0
+DNP.US,D,20160913,000000,6.67198,6.72273,6.61459,6.61459,942128.93334539,0
+DNP.US,D,20160914,000000,6.62697,6.66497,6.53801,6.58915,518658.16679216,0
+DNP.US,D,20160915,000000,6.56392,6.6525,6.56392,6.61459,475263.84950497,0
+DNP.US,D,20160916,000000,6.62024,6.63993,6.5763,6.63993,444070.66710193,0
+DNP.US,D,20160919,000000,6.6525,6.67832,6.58263,6.60124,381002.81436228,0
+DNP.US,D,20160920,000000,6.62024,6.6427,6.55585,6.58263,360683.22001255,0
+DNP.US,D,20160921,000000,6.58263,6.67832,6.5763,6.65863,521424.75771517,0
+DNP.US,D,20160922,000000,6.67832,6.69817,6.63993,6.63993,428582.96808552,0
+DNP.US,D,20160923,000000,6.63993,6.67198,6.61459,6.65863,271112.36405797,0
+DNP.US,D,20160926,000000,6.64607,6.69106,6.64607,6.68414,387575.9426268,0
+DNP.US,D,20160927,000000,6.65863,6.70354,6.65863,6.67198,492459.43647724,0
+DNP.US,D,20160928,000000,6.67516,6.68148,6.62313,6.64962,367778.40554729,0
+DNP.US,D,20160929,000000,6.66208,6.67516,6.57227,6.57227,412498.18560437,0
+DNP.US,D,20160930,000000,6.63628,6.65586,6.57227,6.57888,471543.80069326,0
+DNP.US,D,20161003,000000,6.58531,6.58531,6.50806,6.52169,593512.42628514,0
+DNP.US,D,20161004,000000,6.5142,6.53379,6.4121,6.431,876050.65455054,0
+DNP.US,D,20161005,000000,6.47591,6.47591,6.33532,6.36094,1215233.6596801,0
+DNP.US,D,20161006,000000,6.33532,6.4121,6.33532,6.37899,544183.74541735,0
+DNP.US,D,20161007,000000,6.39857,6.44377,6.36719,6.43178,471584.43988195,0
+DNP.US,D,20161010,000000,6.44377,6.47591,6.43733,6.47591,346014.55695301,0
+DNP.US,D,20161011,000000,6.47591,6.47591,6.42524,6.44377,604403.72885661,0
+DNP.US,D,20161012,000000,6.42524,6.48178,6.4121,6.47591,350208.72963289,0
+DNP.US,D,20161013,000000,6.45097,6.53379,6.431,6.5142,327903.02518927,0
+DNP.US,D,20161014,000000,6.50097,6.54031,6.49511,6.50806,396834.38343692,0
+DNP.US,D,20161017,000000,6.53379,6.54031,6.4881,6.50806,423345.72289568,0
+DNP.US,D,20161018,000000,6.52697,6.54031,6.4881,6.52169,383124.38841849,0
+DNP.US,D,20161019,000000,6.5142,6.52697,6.4881,6.50806,345010.03957078,0
+DNP.US,D,20161020,000000,6.5142,6.52697,6.46968,6.49511,342553.97373066,0
+DNP.US,D,20161021,000000,6.47591,6.51142,6.46343,6.50806,249862.23649007,0
+DNP.US,D,20161024,000000,6.50806,6.59751,6.50806,6.59751,435856.34083226,0
+DNP.US,D,20161025,000000,6.59126,6.60404,6.55183,6.59751,366081.9799267,0
+DNP.US,D,20161026,000000,6.58531,6.59751,6.53379,6.57227,331701.22628696,0
+DNP.US,D,20161027,000000,6.56938,6.588,6.50365,6.51075,295262.46245025,0
+DNP.US,D,20161028,000000,6.49731,6.54367,6.49108,6.49108,294454.88882866,0
+DNP.US,D,20161031,000000,6.49108,6.56333,6.49108,6.51075,295863.7140369,0
+DNP.US,D,20161101,000000,6.55038,6.55038,6.45893,6.48378,353874.59285967,0
+DNP.US,D,20161102,000000,6.45384,6.45893,6.39386,6.44723,801867.46268634,0
+DNP.US,D,20161103,000000,6.42073,6.45893,6.38782,6.40078,562937.16795642,0
+DNP.US,D,20161104,000000,6.38782,6.42764,6.38782,6.39386,473409.03525152,0
+DNP.US,D,20161107,000000,6.45384,6.49808,6.43351,6.46594,607600.67836762,0
+DNP.US,D,20161108,000000,6.45893,6.51699,6.45384,6.47246,400064.67792329,0
+DNP.US,D,20161109,000000,6.42764,6.48378,6.42764,6.47842,914335.89639688,0
+DNP.US,D,20161110,000000,6.45893,6.47842,6.33071,6.4075,1451631.8203449,0
+DNP.US,D,20161111,000000,6.38782,6.47246,6.36266,6.45384,811144.6600451,0
+DNP.US,D,20161114,000000,6.44723,6.44723,6.40078,6.40078,594277.27665708,0
+DNP.US,D,20161115,000000,6.4406,6.47246,6.41393,6.45893,479183.96816875,0
+DNP.US,D,20161116,000000,6.46594,6.47842,6.42073,6.43351,413380.78542049,0
+DNP.US,D,20161117,000000,6.42764,6.47246,6.42764,6.45893,390882.30533818,0
+DNP.US,D,20161118,000000,6.47246,6.47764,6.42073,6.45893,573515.86138405,0
+DNP.US,D,20161121,000000,6.51699,6.53061,6.49731,6.49731,579028.20262046,0
+DNP.US,D,20161122,000000,6.50365,6.58176,6.49731,6.55672,366998.96674864,0
+DNP.US,D,20161123,000000,6.51699,6.58176,6.51699,6.55374,550316.09478905,0
+DNP.US,D,20161125,000000,6.55672,6.60652,6.55672,6.60652,247395.75034515,0
+DNP.US,D,20161128,000000,6.60997,6.65027,6.59751,6.60997,507010.35009262,0
+DNP.US,D,20161129,000000,6.60404,6.6306,6.60404,6.61756,373785.71126145,0
+DNP.US,D,20161130,000000,6.58531,6.58531,6.52015,6.52015,503147.5431052,0
+DNP.US,D,20161201,000000,6.52015,6.5597,6.49386,6.53992,487329.5204268,0
+DNP.US,D,20161202,000000,6.53301,6.53992,6.50673,6.51353,377842.33591805,0
+DNP.US,D,20161205,000000,6.54683,6.54683,6.51353,6.52629,372795.78230594,0
+DNP.US,D,20161206,000000,6.52629,6.57888,6.52629,6.55307,448448.2371462,0
+DNP.US,D,20161207,000000,6.57227,6.62389,6.5597,6.59126,501645.97718428,0
+DNP.US,D,20161208,000000,6.58531,6.6306,6.5666,6.60997,346133.34842766,0
+DNP.US,D,20161209,000000,6.59751,6.63685,6.58531,6.62389,312598.72353725,0
+DNP.US,D,20161212,000000,6.61756,6.69597,6.60124,6.66296,786022.34721549,0
+DNP.US,D,20161213,000000,6.67599,6.72081,6.66296,6.72081,625800.78272211,0
+DNP.US,D,20161214,000000,6.71391,6.73379,6.63685,6.65661,504262.51571824,0
+DNP.US,D,20161215,000000,6.65027,6.70873,6.62389,6.69597,388261.59868229,0
+DNP.US,D,20161216,000000,6.70873,6.75403,6.69817,6.73379,260029.3278783,0
+DNP.US,D,20161219,000000,6.70873,6.74712,6.70873,6.74002,489163.49407066,0
+DNP.US,D,20161220,000000,6.74002,6.77437,6.72081,6.77381,371020.16236893,0
+DNP.US,D,20161221,000000,6.76055,6.78013,6.75403,6.76055,282483.00064998,0
+DNP.US,D,20161222,000000,6.76055,6.7859,6.74002,6.78013,285432.98893738,0
+DNP.US,D,20161223,000000,6.7859,6.80671,6.76679,6.79232,225573.54804402,0
+DNP.US,D,20161227,000000,6.77381,6.81284,6.71391,6.73379,681848.47612156,0
+DNP.US,D,20161228,000000,6.73714,6.75709,6.67254,6.67254,375888.52876903,0
+DNP.US,D,20161229,000000,6.67906,6.70825,6.67254,6.69953,362929.8377263,0
+DNP.US,D,20161230,000000,6.69251,6.74356,6.6855,6.6855,285356.92071237,0
+DNP.US,D,20170103,000000,6.74356,6.75709,6.70527,6.74356,368683.93003395,0
+DNP.US,D,20170104,000000,6.75067,6.79645,6.73714,6.79645,355179.21501997,0
+DNP.US,D,20170105,000000,6.79002,6.84145,6.76344,6.84145,341443.16923956,0
+DNP.US,D,20170106,000000,6.82207,6.85488,6.78368,6.79645,396341.50302014,0
+DNP.US,D,20170109,000000,6.79645,6.8284,6.77073,6.82207,488860.26320115,0
+DNP.US,D,20170110,000000,6.84145,6.84844,6.79645,6.83474,632615.66205787,0
+DNP.US,D,20170111,000000,6.80987,6.88847,6.80987,6.87397,763149.77819102,0
+DNP.US,D,20170112,000000,6.8618,6.89518,6.8284,6.83474,420849.01786687,0
+DNP.US,D,20170113,000000,6.82207,6.88137,6.82207,6.869,441534.36491489,0
+DNP.US,D,20170117,000000,6.8618,6.92658,6.85488,6.92158,515797.79312602,0
+DNP.US,D,20170118,000000,6.91409,6.92599,6.82207,6.89518,621540.96212202,0
+DNP.US,D,20170119,000000,6.89518,6.89518,6.84145,6.84844,548833.28541675,0
+DNP.US,D,20170120,000000,6.84844,6.88847,6.83474,6.869,436361.72561478,0
+DNP.US,D,20170123,000000,6.88137,6.9069,6.869,6.88137,381221.64076298,0
+DNP.US,D,20170124,000000,6.869,6.92658,6.869,6.92158,616789.30313562,0
+DNP.US,D,20170125,000000,6.92658,6.97983,6.89518,6.95988,538610.96641312,0
+DNP.US,D,20170126,000000,6.97983,6.98628,6.9498,6.96659,454768.15200422,0
+DNP.US,D,20170127,000000,6.95642,7.00228,6.91774,6.9354,446040.10470814,0
+DNP.US,D,20170130,000000,6.94261,6.97043,6.92455,6.95642,384266.453824,0
+DNP.US,D,20170131,000000,6.9498,6.98338,6.94261,6.96284,441452.04450702,0
+DNP.US,D,20170201,000000,6.98338,7.00228,6.9354,6.97043,387037.21286891,0
+DNP.US,D,20170202,000000,6.97043,6.98338,6.95642,6.97043,291474.68165736,0
+DNP.US,D,20170203,000000,6.98338,7.00228,6.95642,6.96284,323026.32254534,0
+DNP.US,D,20170206,000000,6.98338,7.00228,6.96284,6.97043,375502.97749162,0
+DNP.US,D,20170207,000000,6.976,7.00987,6.97043,6.99663,415179.33002806,0
+DNP.US,D,20170208,000000,6.98934,7.01496,6.98338,7.00228,293580.62525638,0
+DNP.US,D,20170209,000000,7.00987,7.04165,6.98338,7.02234,459643.81261767,0
+DNP.US,D,20170210,000000,7.03618,7.04701,7.01101,7.03618,629040.45548279,0
+DNP.US,D,20170213,000000,7.04165,7.06218,7.02992,7.06218,415425.24922122,0
+DNP.US,D,20170214,000000,7.03618,7.05478,7.00899,7.04165,513607.44505816,0
+DNP.US,D,20170215,000000,7.01496,7.03618,7.00987,7.01496,549299.07304108,0
+DNP.US,D,20170216,000000,7.01496,7.05478,7.01496,7.04165,424601.36962346,0
+DNP.US,D,20170217,000000,7.04165,7.05478,7.02992,7.03618,375252.89017655,0
+DNP.US,D,20170221,000000,7.04165,7.06218,7.03618,7.04701,391369.97560258,0
+DNP.US,D,20170222,000000,7.04165,7.05478,7.02234,7.03618,578859.3936828,0
+DNP.US,D,20170223,000000,7.04701,7.07475,7.04393,7.05478,907500.17645153,0
+DNP.US,D,20170224,000000,7.04393,7.09758,7.03319,7.05113,530091.32521296,0
+DNP.US,D,20170227,000000,7.04393,7.07877,7.04393,7.05864,409229.33599027,0
+DNP.US,D,20170228,000000,7.05113,7.09758,7.05113,7.05864,417932.37455482,0
+DNP.US,D,20170301,000000,7.06535,7.07877,7.04393,7.05113,431425.62723353,0
+DNP.US,D,20170302,000000,7.07168,7.07877,7.03914,7.07877,486123.89116204,0
+DNP.US,D,20170303,000000,7.04393,7.05864,7.03319,7.03914,387305.01470214,0
+DNP.US,D,20170306,000000,7.03914,7.07877,7.01101,7.04393,557385.22956179,0
+DNP.US,D,20170307,000000,7.05864,7.07877,7.03914,7.07877,456100.90898747,0
+DNP.US,D,20170308,000000,7.06535,7.06535,7.01851,7.01851,496816.16591192,0
+DNP.US,D,20170309,000000,7.01101,7.03319,6.89943,6.92072,907667.94335873,0
+DNP.US,D,20170310,000000,6.98628,7.03319,6.92658,7.01101,718734.27103396,0
+DNP.US,D,20170313,000000,7.01851,7.04393,6.99941,7.04393,417680.20317878,0
+DNP.US,D,20170314,000000,7.03319,7.03319,6.97245,6.98628,325654.32341457,0
+DNP.US,D,20170315,000000,7.00613,7.09183,6.99941,7.07877,421818.10621278,0
+DNP.US,D,20170316,000000,7.07877,7.08424,7.03914,7.05864,384608.23982127,0
+DNP.US,D,20170317,000000,7.07168,7.09183,7.05864,7.08424,246183.86889752,0
+DNP.US,D,20170320,000000,7.07877,7.1045,7.06535,7.07877,493042.97354575,0
+DNP.US,D,20170321,000000,7.07877,7.1045,7.04393,7.09183,457204.41926521,0
+DNP.US,D,20170322,000000,7.09183,7.1111,7.07877,7.1111,455242.27587236,0
+DNP.US,D,20170323,000000,7.1045,7.1187,7.09183,7.09183,401355.75368736,0
+DNP.US,D,20170324,000000,7.09758,7.13097,7.09758,7.13097,424144.96027345,0
+DNP.US,D,20170327,000000,7.1187,7.13856,7.1045,7.12513,469846.33304219,0
+DNP.US,D,20170328,000000,7.12513,7.13856,7.09509,7.09758,503599.78433329,0
+DNP.US,D,20170329,000000,7.11476,7.18722,7.10766,7.18116,613438.13311364,0
+DNP.US,D,20170330,000000,7.18116,7.18116,7.16024,7.16024,415480.47683661,0
+DNP.US,D,20170331,000000,7.18116,7.2091,7.1711,7.18722,365577.63717464,0
+DNP.US,D,20170403,000000,7.18722,7.2138,7.16024,7.16793,472304.48294327,0
+DNP.US,D,20170404,000000,7.16793,7.19385,7.16024,7.17522,348595.66645065,0
+DNP.US,D,20170405,000000,7.18722,7.22062,7.18194,7.2091,427872.30329852,0
+DNP.US,D,20170406,000000,7.2091,7.2091,7.18722,7.2091,475107.54493304,0
+DNP.US,D,20170407,000000,7.18722,7.2138,7.17522,7.2019,487591.07007715,0
+DNP.US,D,20170410,000000,7.22062,7.27349,7.2091,7.27349,665522.98459964,0
+DNP.US,D,20170411,000000,7.25468,7.30132,7.23799,7.24173,521006.9034929,0
+DNP.US,D,20170412,000000,7.24173,7.28827,7.24173,7.27349,617013.33968871,0
+DNP.US,D,20170413,000000,7.27349,7.28137,7.24173,7.24173,292058.21872588,0
+DNP.US,D,20170417,000000,7.24173,7.27349,7.22783,7.22783,455863.32603814,0
+DNP.US,D,20170418,000000,7.22062,7.30056,7.18722,7.28137,573623.19052344,0
+DNP.US,D,20170419,000000,7.29431,7.30132,7.25468,7.27349,451533.68939592,0
+DNP.US,D,20170420,000000,7.27349,7.28827,7.23865,7.27349,346096.87736089,0
+DNP.US,D,20170421,000000,7.28137,7.29431,7.26677,7.28827,428769.49154135,0
+DNP.US,D,20170424,000000,7.28827,7.30132,7.26677,7.28827,640158.92069877,0
+DNP.US,D,20170425,000000,7.28827,7.32138,7.28137,7.32138,497474.72917496,0
+DNP.US,D,20170426,000000,7.2973,7.33068,7.2973,7.31111,393550.9453961,0
+DNP.US,D,20170427,000000,7.31111,7.35124,7.31111,7.35124,393623.88752967,0
+DNP.US,D,20170428,000000,7.35124,7.36341,7.33068,7.35747,276194.34670637,0
+DNP.US,D,20170501,000000,7.33068,7.35524,7.2973,7.2973,464154.7625633,0
+DNP.US,D,20170502,000000,7.31111,7.33068,7.28529,7.31763,306014.13293746,0
+DNP.US,D,20170503,000000,7.32444,7.38442,7.31111,7.33684,472653.56315389,0
+DNP.US,D,20170504,000000,7.33068,7.33684,7.26438,7.30515,516926.31213529,0
+DNP.US,D,20170505,000000,7.30515,7.36341,7.2973,7.33684,411273.799791,0
+DNP.US,D,20170508,000000,7.34403,7.35747,7.31111,7.35747,347534.87942255,0
+DNP.US,D,20170509,000000,7.35747,7.38442,7.33068,7.35747,501153.09676749,0
+DNP.US,D,20170510,000000,7.37128,7.3779,7.35124,7.37128,485493.46272197,0
+DNP.US,D,20170511,000000,7.36341,7.39066,7.33068,7.33068,533856.18133529,0
+DNP.US,D,20170512,000000,7.34403,7.35747,7.32444,7.34403,324455.98836318,0
+DNP.US,D,20170515,000000,7.36341,7.38442,7.33068,7.3779,557541.53413372,0
+DNP.US,D,20170516,000000,7.36341,7.3779,7.35124,7.35747,272177.319208,0
+DNP.US,D,20170517,000000,7.35747,7.36341,7.33068,7.33684,520156.60662165,0
+DNP.US,D,20170518,000000,7.30515,7.34403,7.2973,7.34403,434129.69632775,0
+DNP.US,D,20170519,000000,7.32444,7.3779,7.32444,7.3779,425400.6070012,0
+DNP.US,D,20170522,000000,7.36341,7.39834,7.35124,7.39066,394380.40165776,0
+DNP.US,D,20170523,000000,7.39834,7.43846,7.37953,7.43846,451451.36898806,0
+DNP.US,D,20170524,000000,7.42551,7.49893,7.41811,7.49893,421575.31311108,0
+DNP.US,D,20170525,000000,7.49893,7.53125,7.48289,7.53125,539081.96418984,0
+DNP.US,D,20170526,000000,7.52799,7.53501,7.48797,7.50738,292679.26889163,0
+DNP.US,D,20170530,000000,7.46791,7.49306,7.44182,7.45459,425778.86406526,0
+DNP.US,D,20170531,000000,7.48797,7.51562,7.45459,7.46149,385164.6840973,0
+DNP.US,D,20170601,000000,7.44825,7.46149,7.3592,7.37464,697092.34000576,0
+DNP.US,D,20170602,000000,7.4017,7.44825,7.38684,7.44182,627331.52549646,0
+DNP.US,D,20170605,000000,7.42705,7.44825,7.41466,7.44182,388193.86670114,0
+DNP.US,D,20170606,000000,7.41466,7.44182,7.41466,7.42128,383413.03086131,0
+DNP.US,D,20170607,000000,7.44825,7.5014,7.43385,7.46791,466636.87916541,0
+DNP.US,D,20170608,000000,7.48797,7.48797,7.42705,7.46791,337951.32510284,0
+DNP.US,D,20170609,000000,7.44825,7.48797,7.44336,7.45459,262046.69888656,0
+DNP.US,D,20170612,000000,7.48203,7.50738,7.4639,7.5014,674114.5259029,0
+DNP.US,D,20170613,000000,7.5014,7.52147,7.49537,7.50738,463886.96073008,0
+DNP.US,D,20170614,000000,7.52147,7.53501,7.49537,7.50738,391681.54271593,0
+DNP.US,D,20170615,000000,7.46149,7.50738,7.46149,7.47388,453924.10731583,0
+DNP.US,D,20170616,000000,7.46791,7.5422,7.46791,7.52799,420686.46111208,0
+DNP.US,D,20170619,000000,7.52147,7.5636,7.51562,7.51562,388721.13412375,0
+DNP.US,D,20170620,000000,7.52147,7.53501,7.46791,7.47388,399516.56989108,0
+DNP.US,D,20170621,000000,7.48203,7.51562,7.47388,7.48203,409549.23934747,0
+DNP.US,D,20170622,000000,7.48203,7.49537,7.46791,7.47388,339206.9718306,0
+DNP.US,D,20170623,000000,7.48203,7.5014,7.46791,7.47388,382572.11226438,0
+DNP.US,D,20170626,000000,7.48797,7.5422,7.47388,7.52799,365615.15027189,0
+DNP.US,D,20170627,000000,7.50738,7.52799,7.46791,7.50738,486359.39005041,0
+DNP.US,D,20170628,000000,7.5185,7.5185,7.478,7.48511,413783.00918556,0
+DNP.US,D,20170629,000000,7.48511,7.50342,7.40986,7.478,495966.91107115,0
+DNP.US,D,20170630,000000,7.47013,7.4924,7.44623,7.45842,276705.98367178,0
+DNP.US,D,20170703,000000,7.48511,7.5185,7.46465,7.49893,221023.00094016,0
+DNP.US,D,20170705,000000,7.50342,7.5185,7.45123,7.4924,400149.08239212,0
+DNP.US,D,20170706,000000,7.47013,7.47013,7.43684,7.45842,409133.46918614,0
+DNP.US,D,20170707,000000,7.4448,7.46465,7.3968,7.45842,760256.05954954,0
+DNP.US,D,20170710,000000,7.478,7.5185,7.46465,7.50342,488268.38988881,0
+DNP.US,D,20170711,000000,7.49893,7.51109,7.4448,7.51109,641110.29452654,0
+DNP.US,D,20170712,000000,7.51109,7.55727,7.49893,7.55248,426563.51301631,0
+DNP.US,D,20170713,000000,7.56063,7.56139,7.50189,7.52435,532303.55592086,0
+DNP.US,D,20170714,000000,7.53874,7.59432,7.52435,7.58654,473162.07402787,0
+DNP.US,D,20170717,000000,7.56063,7.59432,7.56063,7.57224,457716.05623063,0
+DNP.US,D,20170718,000000,7.58654,7.61331,7.57224,7.60332,537815.89715728,0
+DNP.US,D,20170719,000000,7.59432,7.64574,7.59432,7.63221,645447.22538212,0
+DNP.US,D,20170720,000000,7.64574,7.68182,7.61954,7.66898,456508.34290492,0
+DNP.US,D,20170721,000000,7.68182,7.71551,7.65352,7.68807,451700.41427263,0
+DNP.US,D,20170724,000000,7.68182,7.7016,7.63835,7.64574,424123.07763339,0
+DNP.US,D,20170725,000000,7.61954,7.66034,7.61954,7.63835,467559.07613975,0
+DNP.US,D,20170726,000000,7.67502,7.73019,7.66898,7.73019,373025.02901144,0
+DNP.US,D,20170727,000000,7.73652,7.73652,7.66821,7.66821,369487.33553362,0
+DNP.US,D,20170728,000000,7.7016,7.71551,7.65937,7.68182,391326.21032243,0
+DNP.US,D,20170731,000000,7.7016,7.75447,7.68807,7.74766,397232.43908008,0
+DNP.US,D,20170801,000000,7.73652,7.74766,7.70736,7.71551,497156.90987872,0
+DNP.US,D,20170802,000000,7.73652,7.77567,7.73652,7.76839,341108.67745566,0
+DNP.US,D,20170803,000000,7.75447,7.77493,7.73019,7.74161,386457.84392232,0
+DNP.US,D,20170804,000000,7.74632,7.75447,7.68807,7.71551,348771.76960169,0
+DNP.US,D,20170807,000000,7.72376,7.73652,7.68807,7.72376,335231.6255514,0
+DNP.US,D,20170808,000000,7.7016,7.74766,7.7016,7.71551,331894.00192565,0
+DNP.US,D,20170809,000000,7.69536,7.7016,7.61264,7.62694,494522.65682661,0
+DNP.US,D,20170810,000000,7.63835,7.65266,7.59823,7.62694,673860.2704659,0
+DNP.US,D,20170811,000000,7.59823,7.65937,7.56504,7.61264,588948.33278504,0
+DNP.US,D,20170814,000000,7.62694,7.7016,7.62694,7.65937,402929.21971136,0
+DNP.US,D,20170815,000000,7.68182,7.71005,7.642,7.70736,291888.36775771,0
+DNP.US,D,20170816,000000,7.7016,7.71551,7.68499,7.68807,313598.03076706,0
+DNP.US,D,20170817,000000,7.68807,7.71551,7.59823,7.59823,390431.10614056,0
+DNP.US,D,20170818,000000,7.59823,7.68807,7.59353,7.61888,361121.9148444,0
+DNP.US,D,20170821,000000,7.62694,7.68182,7.61888,7.63835,319417.77099492,0
+DNP.US,D,20170822,000000,7.64497,7.73019,7.64497,7.71551,471685.51683846,0
+DNP.US,D,20170823,000000,7.68182,7.77567,7.66821,7.76839,381399.82797497,0
+DNP.US,D,20170824,000000,7.76839,7.77567,7.74766,7.76589,419493.33621307,0
+DNP.US,D,20170825,000000,7.76839,7.78279,7.74161,7.77184,407221.34325632,0
+DNP.US,D,20170828,000000,7.77567,7.78853,7.76177,7.76177,408995.92116285,0
+DNP.US,D,20170829,000000,7.74766,7.80235,7.74766,7.79276,356973.59150562,0
+DNP.US,D,20170830,000000,7.78279,7.80235,7.76839,7.78279,260627.4533735,0
+DNP.US,D,20170831,000000,7.78853,7.8179,7.78853,7.7967,426718.77555774,0
+DNP.US,D,20170901,000000,7.76839,7.7967,7.76177,7.76839,325557.41457998,0
+DNP.US,D,20170905,000000,7.77567,7.80235,7.76839,7.76839,282331.90623045,0
+DNP.US,D,20170906,000000,7.76839,7.80235,7.76177,7.76177,327460.16223549,0
+DNP.US,D,20170907,000000,7.7967,7.83921,7.78279,7.83203,322966.926808,0
+DNP.US,D,20170908,000000,7.83203,7.8466,7.80975,7.80975,334763.75386613,0
+DNP.US,D,20170911,000000,7.83203,7.89229,7.82205,7.89229,529267.07910368,0
+DNP.US,D,20170912,000000,7.88672,7.91245,7.8255,7.83203,493145.09253274,0
+DNP.US,D,20170913,000000,7.85899,7.85899,7.78853,7.81398,300271.50296509,0
+DNP.US,D,20170914,000000,7.80975,7.8255,7.77567,7.80235,412404.40286122,0
+DNP.US,D,20170915,000000,7.8179,7.85072,7.80235,7.8179,226773.96715638,0
+DNP.US,D,20170918,000000,7.83203,7.8466,7.75447,7.76177,420072.70515965,0
+DNP.US,D,20170919,000000,7.76839,7.8466,7.76177,7.7967,591785.78178065,0
+DNP.US,D,20170920,000000,7.78853,7.83921,7.75447,7.76839,319363.58540999,0
+DNP.US,D,20170921,000000,7.76839,7.8179,7.76839,7.78279,408517.62917278,0
+DNP.US,D,20170922,000000,7.7967,7.80975,7.76839,7.77567,285273.55827401,0
+DNP.US,D,20170925,000000,7.78279,7.8179,7.76839,7.80975,386558.92087883,0
+DNP.US,D,20170926,000000,7.8179,7.88672,7.80235,7.85323,399124.76643081,0
+DNP.US,D,20170927,000000,7.8466,7.86562,7.78853,7.7967,454502.43423195,0
+DNP.US,D,20170928,000000,7.78853,7.87224,7.78853,7.86562,418523.20583669,0
+DNP.US,D,20170929,000000,7.8466,7.91887,7.83921,7.91887,372807.24464123,0
+DNP.US,D,20171002,000000,7.89996,7.89996,7.80235,7.8179,812649.35205746,0
+DNP.US,D,20171003,000000,7.83921,7.85323,7.7967,7.83203,479121.44633998,0
+DNP.US,D,20171004,000000,7.8255,7.85899,7.82136,7.85323,325851.26717518,0
+DNP.US,D,20171005,000000,7.85899,7.90544,7.84344,7.88672,465507.31812566,0
+DNP.US,D,20171006,000000,7.86562,7.89996,7.86562,7.86562,538536.98224907,0
+DNP.US,D,20171009,000000,7.87224,7.89315,7.8466,7.86562,294014.10993585,0
+DNP.US,D,20171010,000000,7.89315,7.93432,7.88172,7.92662,545368.53407251,0
+DNP.US,D,20171011,000000,7.90544,7.97646,7.90544,7.96436,571769.41830045,0
+DNP.US,D,20171012,000000,7.92662,7.96436,7.92662,7.96436,278179.41476975,0
+DNP.US,D,20171013,000000,7.98327,7.98327,7.90544,7.91887,361883.63912491,0
+DNP.US,D,20171016,000000,7.91887,7.92598,7.83203,7.87224,362547.41254032,0
+DNP.US,D,20171017,000000,7.89996,7.89996,7.85899,7.89315,292828.27925019,0
+DNP.US,D,20171018,000000,7.89315,7.89996,7.8466,7.85899,431313.08794174,0
+DNP.US,D,20171019,000000,7.85899,7.9131,7.85899,7.90544,262327.00508553,0
+DNP.US,D,20171020,000000,7.89996,7.9131,7.86562,7.86562,289014.44769534,0
+DNP.US,D,20171023,000000,7.85899,7.88672,7.85323,7.87224,459037.35087861,0
+DNP.US,D,20171024,000000,7.86562,7.89315,7.8466,7.89315,376301.17283889,0
+DNP.US,D,20171025,000000,7.85323,7.86311,7.7967,7.8255,795312.04893998,0
+DNP.US,D,20171026,000000,7.85323,7.85323,7.76177,7.76839,583637.10343116,0
+DNP.US,D,20171027,000000,7.80975,7.8466,7.78279,7.8255,343570.99547865,0
+DNP.US,D,20171030,000000,7.83672,7.85323,7.80975,7.85323,328446.96509957,0
+DNP.US,D,20171031,000000,7.8466,7.85323,7.80235,7.80975,590875.04714159,0
+DNP.US,D,20171101,000000,7.80235,7.82136,7.76839,7.7967,402937.5559552,0
+DNP.US,D,20171102,000000,7.78853,7.83921,7.75802,7.76839,661741.45598963,0
+DNP.US,D,20171103,000000,7.7967,7.83921,7.79016,7.83921,267506.93859898,0
+DNP.US,D,20171106,000000,7.80235,7.8255,7.77567,7.7967,363342.48179616,0
+DNP.US,D,20171107,000000,7.78853,7.85899,7.78853,7.8179,574334.89734091,0
+DNP.US,D,20171108,000000,7.8466,7.86562,7.80975,7.85899,524524.7983916,0
+DNP.US,D,20171109,000000,7.8466,7.89402,7.83921,7.87224,482706.03118937,0
+DNP.US,D,20171110,000000,7.86562,7.89402,7.8255,7.87224,505070.08933983,0
+DNP.US,D,20171113,000000,7.85323,7.90619,7.85323,7.86562,578383.18575366,0
+DNP.US,D,20171114,000000,7.86562,7.93509,7.85323,7.93509,427775.39446393,0
+DNP.US,D,20171115,000000,7.90619,7.91398,7.85899,7.87989,280455.20933693,0
+DNP.US,D,20171116,000000,7.87989,7.89402,7.85323,7.85323,368557.84434594,0
+DNP.US,D,20171117,000000,7.85323,7.87989,7.80975,7.8255,372917.69987204,0
+DNP.US,D,20171120,000000,7.85899,7.85899,7.8255,7.85323,344754.74210332,0
+DNP.US,D,20171121,000000,7.85323,7.89402,7.8466,7.89402,372756.18514773,0
+DNP.US,D,20171122,000000,7.89402,7.90092,7.87224,7.89402,193122.63485226,0
+DNP.US,D,20171124,000000,7.8874,7.90619,7.87224,7.87989,126956.82549712,0
+DNP.US,D,20171127,000000,7.90619,7.94008,7.88355,7.90092,460324.25852077,0
+DNP.US,D,20171128,000000,7.91398,7.95015,7.90619,7.91398,425505.85207962,0
+DNP.US,D,20171129,000000,7.91981,7.92761,7.8874,7.90092,424544.05794708,0
+DNP.US,D,20171130,000000,7.91981,7.94247,7.90092,7.92761,371106.65089873,0
+DNP.US,D,20171201,000000,7.94247,7.94334,7.87989,7.94247,415895.20496745,0
+DNP.US,D,20171204,000000,7.95015,7.95677,7.91398,7.91981,561920.14620848,0
+DNP.US,D,20171205,000000,7.91398,7.91398,7.87989,7.87989,357903.08269331,0
+DNP.US,D,20171206,000000,7.87989,7.91981,7.87989,7.90619,263006.40895814,0
+DNP.US,D,20171207,000000,7.90619,7.91981,7.86562,7.90092,386638.11519527,0
+DNP.US,D,20171208,000000,7.89402,7.91656,7.87989,7.90092,343185.44420123,0
+DNP.US,D,20171211,000000,7.92761,7.96521,7.90092,7.96521,533403.9401072,0
+DNP.US,D,20171212,000000,7.93509,7.97174,7.8874,7.8874,543239.66580295,0
+DNP.US,D,20171213,000000,7.8874,7.91398,7.8874,7.90092,324964.49923717,0
+DNP.US,D,20171214,000000,7.90619,7.91398,7.87989,7.8874,414250.88087085,0
+DNP.US,D,20171215,000000,7.8874,7.91398,7.87989,7.8874,310961.69365399,0
+DNP.US,D,20171218,000000,7.87989,7.89402,7.81714,7.81714,599910.49342912,0
+DNP.US,D,20171219,000000,7.81714,7.83595,7.69133,7.69133,667006.83600241,0
+DNP.US,D,20171220,000000,7.69862,7.7203,7.56581,7.56581,875891.22388718,0
+DNP.US,D,20171221,000000,7.5014,7.5014,7.14701,7.23012,3955989.5210046,0
+DNP.US,D,20171222,000000,7.23012,7.47388,7.23012,7.46149,1278891.3016711,0
+DNP.US,D,20171226,000000,7.45459,7.56581,7.45459,7.48884,581443.62927188,0
+DNP.US,D,20171227,000000,7.48203,7.55158,7.48203,7.51628,584705.18467263,0
+DNP.US,D,20171228,000000,7.59515,7.64143,7.57387,7.59515,554283.10482441,0
+DNP.US,D,20171229,000000,7.59515,7.62905,7.58077,7.59515,444693.80132867,0
+DNP.US,D,20180102,000000,7.62137,7.72186,7.5373,7.6494,980859.12220646,0
+DNP.US,D,20180103,000000,7.67195,7.70573,7.54469,7.54469,707871.10328544,0
+DNP.US,D,20180104,000000,7.54469,7.65669,7.54469,7.56581,625095.32808751,0
+DNP.US,D,20180105,000000,7.58077,7.62137,7.50802,7.523,651713.99668566,0
+DNP.US,D,20180108,000000,7.56581,7.6016,7.51628,7.55975,766400.913287,0
+DNP.US,D,20180109,000000,7.56581,7.60064,7.523,7.55975,551152.84526406,0
+DNP.US,D,20180110,000000,7.54469,7.58077,7.47388,7.55975,826860.56373652,0
+DNP.US,D,20180111,000000,7.55975,7.58155,7.5014,7.50802,662428.15407561,0
+DNP.US,D,20180112,000000,7.48884,7.56581,7.47388,7.50802,568836.10250074,0
+DNP.US,D,20180116,000000,7.52962,7.55158,7.45383,7.46063,933234.16117262,0
+DNP.US,D,20180117,000000,7.45383,7.49537,7.43941,7.46063,459833.46216493,0
+DNP.US,D,20180118,000000,7.45383,7.48884,7.3968,7.3968,706386.20985218,0
+DNP.US,D,20180119,000000,7.3968,7.43145,7.38269,7.4113,528688.75218759,0
+DNP.US,D,20180122,000000,7.404,7.44623,7.38367,7.38922,531506.40260407,0
+DNP.US,D,20180123,000000,7.4113,7.46063,7.404,7.43941,661098.52318379,0
+DNP.US,D,20180124,000000,7.43145,7.49537,7.41811,7.48203,549266.77009622,0
+DNP.US,D,20180125,000000,7.48884,7.523,7.45383,7.523,476224.60160705,0
+DNP.US,D,20180126,000000,7.523,7.55975,7.47388,7.5014,674431.30316866,0
+DNP.US,D,20180129,000000,7.48884,7.48884,7.4113,7.4113,868554.28728121,0
+DNP.US,D,20180130,000000,7.3968,7.43145,7.36196,7.36888,710403.23735055,0
+DNP.US,D,20180131,000000,7.38269,7.4113,7.36888,7.4113,513462.60282151,0
+DNP.US,D,20180201,000000,7.3968,7.41811,7.26927,7.29135,729278.57745574,0
+DNP.US,D,20180202,000000,7.25603,7.30594,7.19192,7.21899,1179210.6660049,0
+DNP.US,D,20180205,000000,7.16351,7.22877,7.01447,7.04318,1426770.0151351,0
+DNP.US,D,20180206,000000,6.97897,7.15027,6.87253,7.09911,2222652.0547474,0
+DNP.US,D,20180207,000000,7.07935,7.2257,7.07935,7.15027,865132.25918662,0
+DNP.US,D,20180208,000000,7.15027,7.16351,7.06822,7.07935,862223.95211841,0
+DNP.US,D,20180209,000000,7.09278,7.19874,7.08511,7.18444,747366.14251845,0
+DNP.US,D,20180212,000000,7.24076,7.27704,7.1353,7.22637,790202.97349913,0
+DNP.US,D,20180213,000000,7.23395,7.26389,7.18444,7.25603,511058.63850536,0
+DNP.US,D,20180214,000000,7.19874,7.23395,7.18444,7.19192,557731.18368099,0
+DNP.US,D,20180215,000000,7.21236,7.24855,7.19192,7.22637,577890.30533688,0
+DNP.US,D,20180216,000000,7.24076,7.28453,7.21236,7.26927,442830.65083137,0
+DNP.US,D,20180220,000000,7.24855,7.2568,7.17763,7.21899,502370.18836752,0
+DNP.US,D,20180221,000000,7.22637,7.24855,7.16351,7.1711,509907.19482554,0
+DNP.US,D,20180222,000000,7.18444,7.21899,7.15603,7.1711,628823.71314307,0
+DNP.US,D,20180223,000000,7.19874,7.29135,7.18444,7.29135,360688.43016495,0
+DNP.US,D,20180226,000000,7.29815,7.29815,7.22637,7.23395,520825.59018947,0
+DNP.US,D,20180227,000000,7.26389,7.28453,7.20613,7.23395,694898.86584647,0
+DNP.US,D,20180228,000000,7.24855,7.26389,7.1495,7.16293,465958.51732328,0
+DNP.US,D,20180301,000000,7.17023,7.22427,7.12676,7.12676,564516.88616331,0
+DNP.US,D,20180302,000000,7.12023,7.1495,7.09183,7.12023,680578.24096707,0
+DNP.US,D,20180305,000000,7.12676,7.21899,7.11238,7.17023,537178.17450386,0
+DNP.US,D,20180306,000000,7.19874,7.19874,7.13433,7.1495,402220.63898532,0
+DNP.US,D,20180307,000000,7.13433,7.19874,7.12676,7.15526,467405.89765927,0
+DNP.US,D,20180308,000000,7.19874,7.26389,7.18272,7.26389,604276.6011381,0
+DNP.US,D,20180309,000000,7.26389,7.26927,7.21899,7.25603,469294.05688807,0
+DNP.US,D,20180312,000000,7.28453,7.31274,7.26389,7.30594,832817.85198766,0
+DNP.US,D,20180313,000000,7.30594,7.35441,7.25603,7.29221,510737.69311769,0
+DNP.US,D,20180314,000000,7.31274,7.35441,7.31274,7.33319,529695.35363075,0
+DNP.US,D,20180315,000000,7.34768,7.38195,7.31274,7.31917,486231.22030143,0
+DNP.US,D,20180316,000000,7.31274,7.36196,7.31197,7.35441,310811.64126495,0
+DNP.US,D,20180319,000000,7.33991,7.35198,7.26927,7.27704,433277.31539555,0
+DNP.US,D,20180320,000000,7.29893,7.30594,7.24076,7.26389,461285.01062284,0
+DNP.US,D,20180321,000000,7.26927,7.33991,7.25603,7.26389,353882.92910351,0
+DNP.US,D,20180322,000000,7.25603,7.33319,7.24173,7.26927,464084.94652118,0
+DNP.US,D,20180323,000000,7.26927,7.41293,7.23395,7.24855,528933.62935026,0
+DNP.US,D,20180326,000000,7.26389,7.30594,7.23395,7.26927,386223.38706445,0
+DNP.US,D,20180327,000000,7.26927,7.38367,7.26438,7.36974,497018.31982495,0
+DNP.US,D,20180328,000000,7.35441,7.38922,7.32695,7.36196,298309.35957223,0
+DNP.US,D,20180329,000000,7.36196,7.40074,7.35441,7.37723,327436.19553446,0
+DNP.US,D,20180402,000000,7.39066,7.40573,7.36196,7.39066,590345.69565803,0
+DNP.US,D,20180403,000000,7.39066,7.42705,7.35524,7.41965,373351.18455153,0
+DNP.US,D,20180404,000000,7.41293,7.42705,7.38442,7.39834,303297.55947747,0
+DNP.US,D,20180405,000000,7.41293,7.46935,7.35441,7.45612,297759.16747906,0
+DNP.US,D,20180406,000000,7.43385,7.48432,7.42705,7.45612,546509.55744752,0
+DNP.US,D,20180409,000000,7.48432,7.52013,7.46312,7.50421,543529.35027624,0
+DNP.US,D,20180410,000000,7.52013,7.57088,7.50421,7.54842,666397.24817191,0
+DNP.US,D,20180411,000000,7.53442,7.59911,7.52714,7.54842,461480.91235298,0
+DNP.US,D,20180412,000000,7.5563,7.58155,7.47723,7.4924,530924.94959652,0
+DNP.US,D,20180413,000000,7.4924,7.5563,7.4924,7.54842,423557.25508302,0
+DNP.US,D,20180416,000000,7.54124,7.61954,7.54124,7.58491,481233.64212188,0
+DNP.US,D,20180417,000000,7.59298,7.72281,7.59298,7.71484,697240.30833386,0
+DNP.US,D,20180418,000000,7.72281,7.77012,7.68577,7.70649,478697.33993484,0
+DNP.US,D,20180419,000000,7.63499,7.70649,7.63499,7.70025,321802.97876243,0
+DNP.US,D,20180420,000000,7.69296,7.70025,7.64065,7.65572,351574.83159146,0
+DNP.US,D,20180423,000000,7.67915,7.70649,7.64143,7.67915,378441.50344375,0
+DNP.US,D,20180424,000000,7.68577,7.74258,7.67915,7.72281,428448.54615367,0
+DNP.US,D,20180425,000000,7.70025,7.77012,7.68577,7.7635,309148.56061971,0
+DNP.US,D,20180426,000000,7.77828,7.80744,7.7635,7.80744,527487.29104474,0
+DNP.US,D,20180427,000000,7.81484,7.89478,7.78527,7.88672,424360.6605827,0
+DNP.US,D,20180430,000000,7.88672,7.88672,7.82205,7.85812,596411.35507904,0
+DNP.US,D,20180501,000000,7.83672,7.86562,7.82877,7.8517,247479.11278351,0
+DNP.US,D,20180502,000000,7.8517,7.88672,7.83672,7.86562,323696.34814364,0
+DNP.US,D,20180503,000000,7.8442,7.87989,7.80744,7.85812,429158.1689102,0
+DNP.US,D,20180504,000000,7.85812,7.9441,7.8517,7.92924,377780.85611974,0
+DNP.US,D,20180507,000000,7.9369,7.9369,7.87989,7.88672,508173.25610771,0
+DNP.US,D,20180508,000000,7.90179,7.90179,7.79276,7.79929,508234.73590599,0
+DNP.US,D,20180509,000000,7.79276,7.82877,7.7635,7.81484,523871.44528099,0
+DNP.US,D,20180510,000000,7.8442,7.92135,7.82205,7.92135,512209.04015471,0
+DNP.US,D,20180511,000000,7.90801,7.95198,7.90179,7.91398,416390.1694452,0
+DNP.US,D,20180514,000000,7.90801,7.91398,7.8517,7.89478,321146.49956036,0
+DNP.US,D,20180515,000000,7.8517,7.88672,7.82205,7.86562,341130.56009572,0
+DNP.US,D,20180516,000000,7.88672,7.90179,7.85812,7.87989,344225.39061976,0
+DNP.US,D,20180517,000000,7.87989,7.89478,7.80744,7.81484,386388.0278802,0
+DNP.US,D,20180518,000000,7.81484,7.8517,7.78527,7.82877,291215.21606798,0
+DNP.US,D,20180521,000000,7.82877,7.87989,7.80744,7.87145,371012.86815559,0
+DNP.US,D,20180522,000000,7.8517,7.92924,7.85006,7.91398,415623.2350123,0
+DNP.US,D,20180523,000000,7.91398,7.97001,7.91398,7.95908,318867.57890176,0
+DNP.US,D,20180524,000000,7.95908,8.01675,7.9441,7.98835,322631.39299362,0
+DNP.US,D,20180525,000000,8.02452,8.03229,7.98154,8.00918,266421.14283938,0
+DNP.US,D,20180529,000000,7.994,8.04352,7.96772,8.00918,312822.76009033,0
+DNP.US,D,20180530,000000,8.01675,8.09602,8.00159,8.07588,486546.9555367,0
+DNP.US,D,20180531,000000,8.06761,8.06761,8.01675,8.03737,369632.17777028,0
+DNP.US,D,20180601,000000,7.98154,8.03566,7.95908,7.98835,377924.65632592,0
+DNP.US,D,20180604,000000,7.97395,7.99832,7.92825,7.95101,417610.38713666,0
+DNP.US,D,20180605,000000,7.95101,7.98835,7.92825,7.92825,369979.17391993,0
+DNP.US,D,20180606,000000,7.92825,7.94334,7.80571,7.80571,512638.35671225,0
+DNP.US,D,20180607,000000,7.81321,7.88672,7.80571,7.82877,339661.29711965,0
+DNP.US,D,20180608,000000,7.85072,7.89402,7.84103,7.85735,339537.29549259,0
+DNP.US,D,20180611,000000,7.87876,7.91398,7.82877,7.87876,531614.77377394,0
+DNP.US,D,20180612,000000,7.85735,7.98154,7.85072,7.94334,461063.05813071,0
+DNP.US,D,20180613,000000,7.96772,7.98154,7.89402,7.90716,244553.09119714,0
+DNP.US,D,20180614,000000,7.90092,7.96772,7.88672,7.94334,297207.93335543,0
+DNP.US,D,20180615,000000,7.93595,7.96772,7.91398,7.96772,288192.28564701,0
+DNP.US,D,20180618,000000,7.92825,7.98835,7.9205,7.95101,267726.80703017,0
+DNP.US,D,20180619,000000,7.95101,8.0516,7.94334,8.04352,401742.34699524,0
+DNP.US,D,20180620,000000,8.03737,8.03737,8.00159,8.00918,345751.96527218,0
+DNP.US,D,20180621,000000,8.00159,8.03737,7.96772,7.97395,416625.66833356,0
+DNP.US,D,20180622,000000,8.02452,8.03229,7.96772,8.00159,489888.74728438,0
+DNP.US,D,20180625,000000,8.01675,8.06761,8.00159,8.05937,386155.65508327,0
+DNP.US,D,20180626,000000,8.01675,8.05937,7.94334,7.98154,580980.96773899,0
+DNP.US,D,20180627,000000,7.97395,8.01675,7.95494,7.98154,567779.48359455,0
+DNP.US,D,20180628,000000,7.98835,7.994,7.90619,7.90619,444379.10812386,0
+DNP.US,D,20180629,000000,7.93595,7.96358,7.87001,7.88587,578563.45702663,0
+DNP.US,D,20180702,000000,7.84248,7.91398,7.84248,7.89315,425764.27563854,0
+DNP.US,D,20180703,000000,7.89315,7.94334,7.88969,7.91981,197784.67921742,0
+DNP.US,D,20180705,000000,7.91981,7.98154,7.89996,7.97395,395601.6613797,0
+DNP.US,D,20180706,000000,7.98835,7.99256,7.94334,7.95908,436952.55689666,0
+DNP.US,D,20180709,000000,7.97395,7.98154,7.90619,7.91981,423012.27314227,0
+DNP.US,D,20180710,000000,7.96772,8.03229,7.94334,8.02452,568081.6724336,0
+DNP.US,D,20180711,000000,7.98154,8.03229,7.97395,8.01675,651871.34328806,0
+DNP.US,D,20180712,000000,8.01675,8.03229,7.994,8.01675,278805.67508792,0
+DNP.US,D,20180713,000000,8.00159,8.03229,7.98154,7.98154,394609.64836325,0
+DNP.US,D,20180716,000000,7.96772,8.04419,7.96772,7.96772,639325.29631519,0
+DNP.US,D,20180717,000000,7.97395,8.00419,7.95908,7.96772,341696.38264606,0
+DNP.US,D,20180718,000000,7.96772,7.97395,7.91981,7.92825,391291.82331661,0
+DNP.US,D,20180719,000000,7.95101,7.994,7.94334,7.97395,346373.01543795,0
+DNP.US,D,20180720,000000,7.97395,8.03229,7.93595,7.97395,450379.11962468,0
+DNP.US,D,20180723,000000,7.96772,8.03806,7.95908,8.02452,409267.89111801,0
+DNP.US,D,20180724,000000,8.00918,8.0516,8.00918,8.04419,496153.43452698,0
+DNP.US,D,20180725,000000,8.04419,8.0704,8.03229,8.03806,407217.17513441,0
+DNP.US,D,20180726,000000,8.04419,8.08326,8.03229,8.03806,445704.57089375,0
+DNP.US,D,20180727,000000,8.0516,8.09017,8.03229,8.03806,304807.46164223,0
+DNP.US,D,20180730,000000,8.06013,8.09785,8.03229,8.06858,405330.05793607,0
+DNP.US,D,20180731,000000,8.09103,8.10524,8.02452,8.0516,464712.24886982,0
+DNP.US,D,20180801,000000,8.02452,8.04419,7.98835,8.00159,339730.07113131,0
+DNP.US,D,20180802,000000,7.98835,8.04419,7.98835,7.98835,345498.75186566,0
+DNP.US,D,20180803,000000,8.00159,8.06013,7.98835,8.03806,401037.93439113,0
+DNP.US,D,20180806,000000,8.0516,8.07664,8.03806,8.0516,384535.29768769,0
+DNP.US,D,20180807,000000,8.03229,8.10524,8.02452,8.07664,496780.73687561,0
+DNP.US,D,20180808,000000,8.0516,8.09785,8.04515,8.0516,354887.44648572,0
+DNP.US,D,20180809,000000,8.0516,8.09103,8.0516,8.06858,270519.44871514,0
+DNP.US,D,20180810,000000,8.10524,8.13623,8.09017,8.12799,477924.15331906,0
+DNP.US,D,20180813,000000,8.09785,8.14995,8.09103,8.14995,394535.6641992,0
+DNP.US,D,20180814,000000,8.14428,8.16358,8.14428,8.15523,238930.29472992,0
+DNP.US,D,20180815,000000,8.14428,8.16358,8.13623,8.14428,330297.6112311,0
+DNP.US,D,20180816,000000,8.14428,8.16973,8.13623,8.15523,430575.33036227,0
+DNP.US,D,20180817,000000,8.15523,8.17837,8.14995,8.16358,283693.84006714,0
+DNP.US,D,20180820,000000,8.17837,8.17837,8.14428,8.16973,351393.51828805,0
+DNP.US,D,20180821,000000,8.14995,8.17837,8.14428,8.16358,321638.33794668,0
+DNP.US,D,20180822,000000,8.15523,8.16973,8.14428,8.14428,363621.74596467,0
+DNP.US,D,20180823,000000,8.14428,8.15523,8.14428,8.14995,294573.68030333,0
+DNP.US,D,20180824,000000,8.14428,8.16358,8.11224,8.14995,366896.84776165,0
+DNP.US,D,20180827,000000,8.16358,8.16973,8.14995,8.15523,315979.07041268,0
+DNP.US,D,20180828,000000,8.14995,8.20773,8.14995,8.20014,557182.03361829,0
+DNP.US,D,20180829,000000,8.20014,8.2156,8.18633,8.20773,417139.38935994,0
+DNP.US,D,20180830,000000,8.2156,8.22328,8.16358,8.18633,379272.00173588,0
+DNP.US,D,20180831,000000,8.20014,8.2156,8.16973,8.17837,193565.49780604,0
+DNP.US,D,20180904,000000,8.20014,8.23785,8.16358,8.16358,375449.83393716,0
+DNP.US,D,20180905,000000,8.16358,8.19391,8.16358,8.18633,195409.8917547,0
+DNP.US,D,20180906,000000,8.22902,8.28305,8.20773,8.28305,414798.98890305,0
+DNP.US,D,20180907,000000,8.25176,8.26021,8.20773,8.20773,318971.78194971,0
+DNP.US,D,20180910,000000,8.24554,8.28305,8.22328,8.23785,406435.6522748,0
+DNP.US,D,20180911,000000,8.22328,8.28305,8.22328,8.2749,310537.58724885,0
+DNP.US,D,20180912,000000,8.28305,8.29776,8.26808,8.29074,281979.69992841,0
+DNP.US,D,20180913,000000,8.29074,8.31262,8.28305,8.31262,272635.81261897,0
+DNP.US,D,20180914,000000,8.28305,8.29257,8.25176,8.25176,317466.04790688,0
+DNP.US,D,20180917,000000,8.25176,8.26021,8.22328,8.23785,299276.36385719,0
+DNP.US,D,20180918,000000,8.20773,8.22902,8.20177,8.2156,341080.54263269,0
+DNP.US,D,20180919,000000,8.20773,8.2156,8.14909,8.16358,645580.60528349,0
+DNP.US,D,20180920,000000,8.14909,8.19391,8.14428,8.18633,433725.38850171,0
+DNP.US,D,20180921,000000,8.19391,8.19391,8.15523,8.16973,322739.76416349,0
+DNP.US,D,20180924,000000,8.16973,8.20014,8.15523,8.16973,452814.34485521,0
+DNP.US,D,20180925,000000,8.16973,8.19391,8.14909,8.16358,501278.14042502,0
+DNP.US,D,20180926,000000,8.16973,8.16973,8.11146,8.14428,552554.37625897,0
+DNP.US,D,20180927,000000,8.11877,8.15523,8.05091,8.08239,838837.66206758,0
+DNP.US,D,20180928,000000,8.09017,8.25256,8.08239,8.25256,501994.01536443,0
+DNP.US,D,20181001,000000,8.23872,8.29869,8.20859,8.29869,404385.97832167,0
+DNP.US,D,20181002,000000,8.27576,8.32135,8.27576,8.31348,351988.51769183,0
+DNP.US,D,20181003,000000,8.29159,8.32135,8.17837,8.22412,318152.74599284,0
+DNP.US,D,20181004,000000,8.20102,8.22595,8.14909,8.17837,388931.6242806,0
+DNP.US,D,20181005,000000,8.16973,8.22412,8.16973,8.21626,392889.25604164,0
+DNP.US,D,20181008,000000,8.21626,8.26117,8.20102,8.20859,316148.92138081,0
+DNP.US,D,20181009,000000,8.20102,8.23519,8.19391,8.20102,306328.82614226,0
+DNP.US,D,20181010,000000,8.22412,8.28132,8.2156,8.2299,527823.86688962,0
+DNP.US,D,20181011,000000,8.20102,8.24649,8.09017,8.14428,923366.13253199,0
+DNP.US,D,20181012,000000,8.16358,8.19851,8.09017,8.11146,747042.07103933,0
+DNP.US,D,20181015,000000,8.16358,8.18633,8.12712,8.16973,520059.69778707,0
+DNP.US,D,20181016,000000,8.16973,8.26905,8.15523,8.23872,611984.50059478,0
+DNP.US,D,20181017,000000,8.24649,8.26117,8.21626,8.23872,372056.982696,0
+DNP.US,D,20181018,000000,8.20859,8.25256,8.20859,8.22412,336725.89725898,0
+DNP.US,D,20181019,000000,8.22412,8.29159,8.22077,8.27576,466631.66901301,0
+DNP.US,D,20181022,000000,8.29869,8.29869,8.17837,8.18633,439830.64508096,0
+DNP.US,D,20181023,000000,8.16358,8.18633,8.12712,8.16973,547015.98426055,0
+DNP.US,D,20181024,000000,8.21626,8.24983,8.19391,8.2299,396559.28739035,0
+DNP.US,D,20181025,000000,8.20102,8.26905,8.16358,8.25256,715141.34994073,0
+DNP.US,D,20181026,000000,8.22412,8.24649,8.11963,8.15523,644532.32262112,0
+DNP.US,D,20181029,000000,8.18633,8.22412,8.16358,8.20859,457747.31714503,0
+DNP.US,D,20181030,000000,8.2299,8.23872,8.16358,8.16973,558662.75892963,0
+DNP.US,D,20181031,000000,8.18633,8.24649,8.12626,8.19851,512899.90636259,0
+DNP.US,D,20181101,000000,8.17837,8.21626,8.16358,8.20859,445777.51302732,0
+DNP.US,D,20181102,000000,8.22412,8.24649,8.16358,8.2299,406344.99562307,0
+DNP.US,D,20181105,000000,8.2299,8.26981,8.21626,8.24649,304866.85737956,0
+DNP.US,D,20181106,000000,8.23872,8.29967,8.23699,8.29257,348710.2898034,0
+DNP.US,D,20181107,000000,8.30647,8.36665,8.29257,8.32739,688045.43138298,0
+DNP.US,D,20181108,000000,8.30647,8.34207,8.30647,8.32739,284834.86344216,0
+DNP.US,D,20181109,000000,8.32739,8.34207,8.28393,8.3343,310284.37384235,0
+DNP.US,D,20181112,000000,8.29967,8.35081,8.27663,8.34207,337590.78255694,0
+DNP.US,D,20181113,000000,8.36665,8.38075,8.3343,8.35867,549233.42512087,0
+DNP.US,D,20181114,000000,8.32739,8.38075,8.27758,8.29967,574129.61733645,0
+DNP.US,D,20181115,000000,8.29967,8.29967,8.20859,8.24649,622125.54122101,0
+DNP.US,D,20181116,000000,8.25256,8.32135,8.25256,8.31444,477360.41482968,0
+DNP.US,D,20181119,000000,8.30647,8.34207,8.29967,8.31444,479796.68209068,0
+DNP.US,D,20181120,000000,8.2299,8.32739,8.2299,8.29967,463476.40072117,0
+DNP.US,D,20181121,000000,8.26981,8.29967,8.26117,8.29257,383416.15695275,0
+DNP.US,D,20181123,000000,8.27663,8.28824,8.25256,8.26117,155072.89189428,0
+DNP.US,D,20181126,000000,8.28393,8.29967,8.26117,8.29257,378702.01106362,0
+DNP.US,D,20181127,000000,8.30647,8.32135,8.29257,8.32135,433212.70950582,0
+DNP.US,D,20181128,000000,8.28393,8.31444,8.26117,8.26981,709870.75977555,0
+DNP.US,D,20181129,000000,8.26117,8.32135,8.2299,8.23872,833090.86397329,0
+DNP.US,D,20181130,000000,8.23872,8.29257,8.23872,8.29257,454044.98285145,0
+DNP.US,D,20181203,000000,8.28393,8.35167,8.26117,8.33498,565659.9935993,0
+DNP.US,D,20181204,000000,8.33498,8.35964,8.30647,8.31444,510681.4234718,0
+DNP.US,D,20181206,000000,8.30647,8.32135,8.22412,8.23872,866089.88519725,0
+DNP.US,D,20181207,000000,8.26981,8.31348,8.24983,8.29257,349721.05936848,0
+DNP.US,D,20181210,000000,8.32135,8.32135,8.249,8.28393,607887.23674948,0
+DNP.US,D,20181211,000000,8.32826,8.34304,8.30147,8.34304,555716.93876416,0
+DNP.US,D,20181212,000000,8.33498,8.34304,8.27663,8.27663,388801.37047066,0
+DNP.US,D,20181213,000000,8.32135,8.35964,8.29967,8.33498,512921.78900266,0
+DNP.US,D,20181214,000000,8.32135,8.36665,8.32135,8.33498,445906.72480677,0
+DNP.US,D,20181217,000000,8.30647,8.32308,8.25256,8.28393,793156.08787794,0
+DNP.US,D,20181218,000000,8.25256,8.26367,8.15437,8.17748,1068358.4215679,0
+DNP.US,D,20181219,000000,8.17748,8.2724,8.16973,8.22412,761640.91805676,0
+DNP.US,D,20181220,000000,8.21626,8.24649,7.70333,7.78432,2686120.1192247,0
+DNP.US,D,20181221,000000,7.71782,8.02645,7.62694,7.83835,1137634.6919042,0
+DNP.US,D,20181224,000000,7.8304,7.85408,7.55095,7.5897,935935.1041754,0
+DNP.US,D,20181226,000000,7.66485,7.95908,7.57463,7.87616,1223544.8947845,0
+DNP.US,D,20181227,000000,7.92825,7.95101,7.75544,7.93595,616920.59897603,0
+DNP.US,D,20181228,000000,7.98239,8.04918,7.87471,7.92825,791378.38387996,0
+DNP.US,D,20181231,000000,7.98239,8.08835,7.84344,7.90485,948724.98628045,0
+DNP.US,D,20190102,000000,7.8844,7.98989,7.80744,7.91981,560185.16546015,0
+DNP.US,D,20190103,000000,7.89909,8.03164,7.86819,7.89909,653723.03145007,0
+DNP.US,D,20190104,000000,7.92825,8.02818,7.91656,8.02818,492992.95608272,0
+DNP.US,D,20190107,000000,8.07396,8.14909,8.0204,8.11877,737260.53092851,0
+DNP.US,D,20190108,000000,8.14909,8.27154,8.14909,8.24121,624999.46128339,0
+DNP.US,D,20190109,000000,8.2943,8.33767,8.24121,8.32403,655295.45544362,0
+DNP.US,D,20190110,000000,8.30147,8.3464,8.26367,8.33767,620201.9529559,0
+DNP.US,D,20190111,000000,8.30897,8.38391,8.26367,8.2943,526000.31355054,0
+DNP.US,D,20190114,000000,8.2943,8.31713,8.17931,8.2867,652249.6003521,0
+DNP.US,D,20190115,000000,8.24812,8.33076,8.24812,8.2867,504136.43003022,0
+DNP.US,D,20190116,000000,8.2867,8.30897,8.25522,8.2867,383856.93584557,0
+DNP.US,D,20190117,000000,8.2867,8.3771,8.2795,8.35446,653793.88952269,0
+DNP.US,D,20190118,000000,8.33767,8.3771,8.33076,8.35446,443532.97937452,0
+DNP.US,D,20190122,000000,8.36213,8.38391,8.33076,8.3703,521460.18675148,0
+DNP.US,D,20190123,000000,8.3771,8.3989,8.2867,8.31713,566774.96621234,0
+DNP.US,D,20190124,000000,8.32403,8.36213,8.2867,8.35446,463759.83301158,0
+DNP.US,D,20190125,000000,8.36213,8.38391,8.32403,8.35446,509767.5627413,0
+DNP.US,D,20190128,000000,8.32403,8.46032,8.32403,8.43143,907611.67371282,0
+DNP.US,D,20190129,000000,8.43987,8.47539,8.42347,8.45301,736616.55609219,0
+DNP.US,D,20190130,000000,8.46808,8.49197,8.44602,8.46032,420604.14070419,0
+DNP.US,D,20190131,000000,8.49197,8.52241,8.40752,8.46808,811454.1430975,0
+DNP.US,D,20190201,000000,8.43987,8.48334,8.43987,8.46032,268678.18085792,0
+DNP.US,D,20190204,000000,8.48334,8.52844,8.45301,8.49197,481164.86811024,0
+DNP.US,D,20190205,000000,8.50704,8.52844,8.46032,8.52844,340481.37510701,0
+DNP.US,D,20190206,000000,8.52844,8.54543,8.49994,8.5367,354395.6080994,0
+DNP.US,D,20190207,000000,8.49994,8.56078,8.49994,8.56078,366255.99901677,0
+DNP.US,D,20190208,000000,8.55282,8.59822,8.52241,8.58507,395172.34482217,0
+DNP.US,D,20190211,000000,8.5913,8.63612,8.5913,8.63612,506731.08592412,0
+DNP.US,D,20190212,000000,8.61443,8.65916,8.57701,8.5913,488601.83964223,0
+DNP.US,D,20190213,000000,8.5913,8.60627,8.51424,8.54543,451347.16594009,0
+DNP.US,D,20190214,000000,8.56808,8.60627,8.56078,8.58507,321955.11521244,0
+DNP.US,D,20190215,000000,8.58507,8.62259,8.56808,8.57701,298464.62211366,0
+DNP.US,D,20190219,000000,8.58507,8.64438,8.58507,8.61443,524406.00691694,0
+DNP.US,D,20190220,000000,8.60627,8.64438,8.5913,8.62988,376191.75963856,0
+DNP.US,D,20190221,000000,8.60627,8.6316,8.58507,8.62988,299962.01991267,0
+DNP.US,D,20190222,000000,8.62988,8.66702,8.61088,8.63612,402640.57726856,0
+DNP.US,D,20190225,000000,8.64438,8.67461,8.63612,8.64438,349444.92129143,0
+DNP.US,D,20190226,000000,8.64438,8.65916,8.60627,8.62988,607943.50639537,0
+DNP.US,D,20190227,000000,8.61443,8.68996,8.59822,8.65244,513171.87631775,0
+DNP.US,D,20190228,000000,8.73671,8.77566,8.6816,8.71568,921670.74894188,0
+DNP.US,D,20190301,000000,8.69897,8.8459,8.65916,8.78315,1200637.9387541,0
+DNP.US,D,20190304,000000,8.76751,8.88526,8.73026,8.86183,1200050.2335636,0
+DNP.US,D,20190305,000000,8.85511,8.94476,8.8459,8.89829,929583.92840302,0
+DNP.US,D,20190306,000000,8.89254,8.90481,8.82825,8.85511,619208.89790897,0
+DNP.US,D,20190307,000000,8.8367,8.88526,8.81347,8.8459,418167.87344318,0
+DNP.US,D,20190308,000000,8.80522,8.8459,8.76751,8.79792,468157.20163497,0
+DNP.US,D,20190311,000000,8.80522,8.88526,8.77566,8.8367,622938.32499499,0
+DNP.US,D,20190312,000000,8.85511,8.88526,8.81347,8.82825,490388.92191453,0
+DNP.US,D,20190313,000000,8.85511,8.87672,8.82825,8.8459,414550.98564892,0
+DNP.US,D,20190314,000000,8.85511,8.89829,8.8367,8.87766,330667.53205132,0
+DNP.US,D,20190315,000000,8.89254,8.9364,8.86183,8.91192,561348.07147524,0
+DNP.US,D,20190318,000000,8.92047,8.92882,8.85511,8.86941,452960.22912232,0
+DNP.US,D,20190319,000000,8.88526,8.88526,8.8459,8.8459,400285.58838494,0
+DNP.US,D,20190320,000000,8.86183,8.89829,8.85511,8.88526,448958.83208115,0
+DNP.US,D,20190321,000000,8.88526,9.02431,8.86183,8.96682,628236.00795264,0
+DNP.US,D,20190322,000000,8.98381,9.00742,8.88526,8.92882,567332.45251885,0
+DNP.US,D,20190325,000000,8.95147,8.98381,8.90481,8.91192,354658.19978024,0
+DNP.US,D,20190326,000000,8.95886,8.97537,8.9364,8.95886,412619.06113999,0
+DNP.US,D,20190327,000000,8.96682,8.99139,8.94476,8.95147,373245.93947308,0
+DNP.US,D,20190328,000000,8.94476,9.01672,8.94476,8.95886,444787.58407181,0
+DNP.US,D,20190329,000000,8.95147,8.98381,8.90481,8.92882,360619.65615331,0
+DNP.US,D,20190401,000000,8.97537,8.98381,8.85426,8.87672,423971.98321385,0
+DNP.US,D,20190402,000000,8.87672,8.89829,8.80444,8.89254,478729.64287971,0
+DNP.US,D,20190403,000000,8.84495,8.88428,8.81252,8.81252,301314.57547502,0
+DNP.US,D,20190404,000000,8.81914,8.89254,8.81252,8.83572,245993.17731978,0
+DNP.US,D,20190405,000000,8.83572,8.87672,8.81914,8.86088,265334.30504929,0
+DNP.US,D,20190408,000000,8.87672,8.92047,8.83572,8.87672,332670.31463285,0
+DNP.US,D,20190409,000000,8.89254,8.98381,8.86845,8.97537,303213.15500863,0
+DNP.US,D,20190410,000000,9.02996,9.05367,8.93735,8.99139,518367.4402884,0
+DNP.US,D,20190411,000000,9.0007,9.0007,8.92882,8.96682,512024.60075983,0
+DNP.US,D,20190412,000000,8.95886,9.0007,8.91192,8.92882,315073.545926,0
+DNP.US,D,20190415,000000,8.92882,9.0007,8.90481,8.9364,279306.89174855,0
+DNP.US,D,20190416,000000,8.92882,8.96682,8.87672,8.92882,385161.55800586,0
+DNP.US,D,20190417,000000,8.92882,8.94476,8.89254,8.92047,381851.02717257,0
+DNP.US,D,20190418,000000,8.92047,8.98381,8.92047,8.9364,334862.74676167,0
+DNP.US,D,20190422,000000,8.90481,8.96682,8.90481,8.94476,505558.80163471,0
+DNP.US,D,20190423,000000,8.94476,8.98381,8.92047,8.9364,393368.59006221,0
+DNP.US,D,20190424,000000,8.97537,8.99139,8.92882,8.95147,420493.68547337,0
+DNP.US,D,20190425,000000,8.99139,8.99139,8.92047,8.95147,308810.94274437,0
+DNP.US,D,20190426,000000,8.95147,9.02996,8.95147,8.97537,318515.3725997,0
+DNP.US,D,20190429,000000,9.0007,9.02527,8.96682,9.01672,445670.18388793,0
+DNP.US,D,20190430,000000,9.02996,9.08438,9.0007,9.06912,341771.40884059,0
+DNP.US,D,20190501,000000,9.05464,9.06499,9.00742,9.02996,254394.02704529,0
+DNP.US,D,20190502,000000,9.02996,9.02996,8.97537,9.00742,295816.82266532,0
+DNP.US,D,20190503,000000,9.00742,9.08438,8.99139,9.02996,372995.852158,0
+DNP.US,D,20190506,000000,8.98381,9.02527,8.97537,9.0007,253993.88734118,0
+DNP.US,D,20190507,000000,9.02996,9.03755,8.97537,9.02996,406266.8433371,0
+DNP.US,D,20190508,000000,9.03755,9.06135,9.00742,9.02996,346692.91879515,0
+DNP.US,D,20190509,000000,8.98381,9.0461,8.97537,9.01672,356109.74823815,0
+DNP.US,D,20190510,000000,9.0461,9.07776,8.97537,9.07776,568814.21986068,0
+DNP.US,D,20190513,000000,9.03755,9.10828,9.0007,9.02996,495031.16770059,0
+DNP.US,D,20190514,000000,9.03755,9.1006,9.00742,9.06135,358997.21469676,0
+DNP.US,D,20190515,000000,9.02996,9.11585,9.02527,9.03755,444920.96397318,0
+DNP.US,D,20190516,000000,9.0461,9.07776,9.0461,9.06135,234941.40205449,0
+DNP.US,D,20190517,000000,9.0461,9.11585,9.0461,9.08438,364095.86983282,0
+DNP.US,D,20190520,000000,9.08438,9.14753,9.0461,9.1006,376759.66624986,0
+DNP.US,D,20190521,000000,9.08438,9.13985,9.06135,9.10828,341371.26913646,0
+DNP.US,D,20190522,000000,9.09301,9.15617,9.08438,9.13121,348980.17569759,0
+DNP.US,D,20190523,000000,9.12256,9.13985,9.09301,9.10828,250210.27467022,0
+DNP.US,D,20190524,000000,9.11585,9.17152,9.06135,9.17152,484735.9065634,0
+DNP.US,D,20190528,000000,9.13985,9.18591,9.08438,9.13121,511036.75586529,0
+DNP.US,D,20190529,000000,9.11585,9.14753,9.08438,9.09301,602197.75033155,0
+DNP.US,D,20190530,000000,9.09301,9.13985,8.99139,9.01587,603164.7546165,0
+DNP.US,D,20190531,000000,9.02431,9.0461,8.86662,8.94378,652674.74878774,0
+DNP.US,D,20190603,000000,8.94378,9.09301,8.9364,9.05464,487870.33424565,0
+DNP.US,D,20190604,000000,9.06135,9.08438,9.03755,9.07776,354228.88322269,0
+DNP.US,D,20190605,000000,9.1006,9.15617,9.09781,9.15617,422392.26500696,0
+DNP.US,D,20190606,000000,9.13985,9.15617,9.08438,9.10828,390168.51445973,0
+DNP.US,D,20190607,000000,9.13985,9.21183,9.13121,9.21183,374206.69157517,0
+DNP.US,D,20190610,000000,9.2243,9.29724,9.13121,9.29724,695777.29754068,0
+DNP.US,D,20190611,000000,9.2243,9.2742,9.13121,9.14753,616292.25459692,0
+DNP.US,D,20190612,000000,9.15617,9.20414,9.14753,9.18688,332392.09249485,0
+DNP.US,D,20190613,000000,9.20414,9.20414,9.16096,9.18688,159153.4832519,0
+DNP.US,D,20190614,000000,9.18688,9.21759,9.11585,9.21759,325697.04666423,0
+DNP.US,D,20190617,000000,9.21183,9.24445,9.16383,9.23965,265582.3083034,0
+DNP.US,D,20190618,000000,9.25693,9.25693,9.17918,9.18688,383378.64385548,0
+DNP.US,D,20190619,000000,9.18688,9.2886,9.17918,9.25693,592944.51967384,0
+DNP.US,D,20190620,000000,9.24828,9.26556,9.18688,9.23965,468346.85118224,0
+DNP.US,D,20190621,000000,9.24828,9.28188,9.21183,9.21759,457924.46232653,0
+DNP.US,D,20190624,000000,9.21183,9.29724,9.21183,9.28188,479115.19415711,0
+DNP.US,D,20190625,000000,9.28188,9.3673,9.25693,9.28188,456148.84238952,0
+DNP.US,D,20190626,000000,9.2886,9.32699,9.2147,9.29724,714182.68189961,0
+DNP.US,D,20190627,000000,9.28188,9.32699,9.26556,9.2886,296722.34715198,0
+DNP.US,D,20190628,000000,9.30395,9.33658,9.2742,9.3193,266579.53147227,0
+DNP.US,D,20190701,000000,9.36153,9.39801,9.26556,9.28188,351059.02650414,0
+DNP.US,D,20190702,000000,9.2886,9.36824,9.2742,9.36824,313085.35177117,0
+DNP.US,D,20190703,000000,9.35385,9.38073,9.3193,9.37303,243423.53015739,0
+DNP.US,D,20190705,000000,9.37303,9.41527,9.33658,9.41527,178226.80914818,0
+DNP.US,D,20190708,000000,9.38937,9.44598,9.37303,9.43926,296095.04480334,0
+DNP.US,D,20190709,000000,9.43158,9.46134,9.39801,9.41527,338804.74806553,0
+DNP.US,D,20190710,000000,9.44598,9.52852,9.42294,9.45463,658119.35804298,0
+DNP.US,D,20190711,000000,9.45463,9.49587,9.39416,9.40663,460663.96045708,0
+DNP.US,D,20190712,000000,9.40663,9.43926,9.38073,9.38073,312232.97083895,0
+DNP.US,D,20190715,000000,9.38073,9.43926,9.38073,9.41527,303290.26526411,0
+DNP.US,D,20190716,000000,9.40663,9.45463,9.39801,9.43926,335947.50049082,0
+DNP.US,D,20190717,000000,9.44598,9.46134,9.41527,9.45463,405665.59175046,0
+DNP.US,D,20190718,000000,9.44598,9.44598,9.37303,9.38937,459462.49931425,0
+DNP.US,D,20190719,000000,9.41527,9.44598,9.38937,9.44598,336154.86455623,0
+DNP.US,D,20190722,000000,9.43926,9.48629,9.43158,9.46134,323051.33127684,0
+DNP.US,D,20190723,000000,9.45463,9.48629,9.44598,9.45463,238216.50385147,0
+DNP.US,D,20190724,000000,9.46134,9.48629,9.45463,9.48629,250396.79812604,0
+DNP.US,D,20190725,000000,9.51029,9.54004,9.46134,9.54004,574463.0670899,0
+DNP.US,D,20190726,000000,9.54004,9.62352,9.51029,9.62352,718798.87692368,0
+DNP.US,D,20190729,000000,9.61873,9.64271,9.54004,9.58129,380455.74836056,0
+DNP.US,D,20190730,000000,9.58129,9.59664,9.54004,9.55825,321943.65287716,0
+DNP.US,D,20190731,000000,9.61873,9.62066,9.54962,9.58129,368621.40820517,0
+DNP.US,D,20190801,000000,9.59664,9.70703,9.53043,9.66668,378201.83643346,0
+DNP.US,D,20190802,000000,9.64559,9.66668,9.61295,9.62832,308321.18841901,0
+DNP.US,D,20190805,000000,9.55825,9.57457,9.48532,9.53043,717837.08279113,0
+DNP.US,D,20190806,000000,9.56305,9.65327,9.50932,9.64559,461009.91457625,0
+DNP.US,D,20190807,000000,9.61106,9.67442,9.52275,9.61873,297554.92950509,0
+DNP.US,D,20190808,000000,9.65327,9.71465,9.61106,9.66002,407195.29249433,0
+DNP.US,D,20190809,000000,9.66668,9.73962,9.65327,9.73195,393055.98091835,0
+DNP.US,D,20190812,000000,9.75593,9.8576,9.75593,9.85387,675731.75720704,0
+DNP.US,D,20190813,000000,9.79622,9.87401,9.79622,9.81741,410505.82332762,0
+DNP.US,D,20190814,000000,9.79622,9.83177,9.68203,9.69071,469723.37344561,0
+DNP.US,D,20190815,000000,9.69071,9.80208,9.67442,9.76263,393780.19210159,0
+DNP.US,D,20190816,000000,9.79622,9.90657,9.74825,9.80208,531593.93316435,0
+DNP.US,D,20190819,000000,9.83944,9.8576,9.78851,9.81067,485289.22474798,0
+DNP.US,D,20190820,000000,9.81067,9.83944,9.79143,9.825,427310.64887008,0
+DNP.US,D,20190821,000000,9.825,9.88166,9.81067,9.83944,447768.83327358,0
+DNP.US,D,20190822,000000,9.80208,9.96128,9.80208,9.95272,514163.8893342,0
+DNP.US,D,20190823,000000,9.9373,9.95272,9.88166,9.90657,453902.22467577,0
+DNP.US,D,20190826,000000,9.89896,10.157,9.88166,10.157,726450.50673445,0
+DNP.US,D,20190827,000000,10.1427,10.1504,9.83177,9.9373,688758.18023093,0
+DNP.US,D,20190828,000000,9.89126,9.9911,9.87401,9.87401,640602.82568303,0
+DNP.US,D,20190829,000000,9.91429,10.0419,9.89126,10.0074,379902.43017597,0
+DNP.US,D,20190830,000000,10.0419,10.0505,9.95849,10.0015,330213.20676226,0
+DNP.US,D,20190903,000000,9.97669,10.0755,9.97669,10.0755,377078.52757659,0
+DNP.US,D,20190904,000000,10.1207,10.1667,10.0851,10.0898,483024.8925161,0
+DNP.US,D,20190905,000000,10.1935,10.2013,10.1379,10.1667,534098.97443701,0
+DNP.US,D,20190906,000000,10.185,10.2933,10.1763,10.2723,715216.37613526,0
+DNP.US,D,20190909,000000,10.185,10.3269,10.1437,10.2089,615657.65803492,0
+DNP.US,D,20190910,000000,10.2089,10.2723,10.1667,10.2416,647737.60837599,0
+DNP.US,D,20190911,000000,10.2416,10.3366,10.2339,10.2607,517766.18870173,0
+DNP.US,D,20190912,000000,10.2943,10.3269,10.185,10.2013,576945.18369199,0
+DNP.US,D,20190913,000000,10.2013,10.2013,10.114,10.1667,560467.55572008,0
+DNP.US,D,20190916,000000,10.2013,10.2013,10.0898,10.113,409945.21092966,0
+DNP.US,D,20190917,000000,10.0898,10.2013,10.0898,10.1935,403268.92164766,0
+DNP.US,D,20190918,000000,10.2013,10.2224,10.1379,10.1667,302791.13266445,0
+DNP.US,D,20190919,000000,10.1667,10.2502,10.1667,10.2416,430143.92974377,0
+DNP.US,D,20190920,000000,10.2646,10.3068,10.2339,10.2896,364829.45929037,0
+DNP.US,D,20190923,000000,10.2896,10.3269,10.2636,10.3106,509770.68883273,0
+DNP.US,D,20190924,000000,10.3269,10.3605,10.2943,10.3605,419075.48199081,0
+DNP.US,D,20190925,000000,10.3106,10.3442,10.302,10.3269,447426.00524584,0
+DNP.US,D,20190926,000000,10.3366,10.3442,10.302,10.3269,359443.20374198,0
+DNP.US,D,20190927,000000,10.3442,10.3941,10.3269,10.3682,297783.13418009,0
+DNP.US,D,20190930,000000,10.3682,10.3941,10.2943,10.3106,332373.33594622,0
+DNP.US,D,20191001,000000,10.3106,10.3223,10.2493,10.2723,307090.55042275,0
+DNP.US,D,20191002,000000,10.2416,10.2569,10.0563,10.1121,661105.81739716,0
+DNP.US,D,20191003,000000,10.0814,10.2646,10.0698,10.2569,303441.35968364,0
+DNP.US,D,20191004,000000,10.2569,10.3758,10.2569,10.3682,397967.0705681,0
+DNP.US,D,20191007,000000,10.3682,10.3845,10.3203,10.3442,241543.70717243,0
+DNP.US,D,20191008,000000,10.3442,10.3519,10.1753,10.184,454741.05921175,0
+DNP.US,D,20191009,000000,10.208,10.2723,10.1935,10.2329,313052.00679582,0
+DNP.US,D,20191010,000000,10.2646,10.3269,10.1763,10.2646,380000.38104102,0
+DNP.US,D,20191011,000000,10.2819,10.3941,10.2003,10.208,473531.9948481,0
+DNP.US,D,20191014,000000,10.208,10.3605,10.208,10.2329,472860.92721931,0
+DNP.US,D,20191015,000000,10.2262,10.2896,10.2003,10.2176,361273.00926393,0
+DNP.US,D,20191016,000000,10.2262,10.2483,10.2003,10.2176,312103.75905949,0
+DNP.US,D,20191017,000000,10.2262,10.2502,10.157,10.157,446728.88685507,0
+DNP.US,D,20191018,000000,10.1753,10.2416,10.1657,10.2176,301876.22990347,0
+DNP.US,D,20191021,000000,10.2569,10.2896,10.2176,10.2819,346834.63494034,0
+DNP.US,D,20191022,000000,10.2896,10.3442,10.2742,10.3269,273653.87639741,0
+DNP.US,D,20191023,000000,10.3366,10.3605,10.3106,10.3193,272717.09099635,0
+DNP.US,D,20191024,000000,10.3193,10.3682,10.3193,10.3442,205221.65074941,0
+DNP.US,D,20191025,000000,10.3682,10.4133,10.3269,10.3442,604170.3140292,0
+DNP.US,D,20191028,000000,10.3366,10.3605,10.2569,10.2819,604303.69393056,0
+DNP.US,D,20191029,000000,10.2646,10.302,10.2117,10.2723,497600.81486297,0
+DNP.US,D,20191030,000000,10.2819,10.3269,10.2416,10.2943,434935.1858884,0
+DNP.US,D,20191031,000000,10.2943,10.3269,10.2896,10.2943,314360.79707804,0
+DNP.US,D,20191101,000000,10.3106,10.3768,10.3106,10.3692,225876.77891355,0
+DNP.US,D,20191104,000000,10.3692,10.3855,10.2416,10.2819,481248.23054858,0
+DNP.US,D,20191105,000000,10.2646,10.2646,10.1111,10.1111,636934.87839529,0
+DNP.US,D,20191106,000000,10.1111,10.1111,9.56305,9.7972,2415759.0591425,0
+DNP.US,D,20191107,000000,9.7972,10.0123,9.74825,9.8692,752348.09024081,0
+DNP.US,D,20191108,000000,9.86054,9.9748,9.84326,9.96704,369571.74000247,0
+DNP.US,D,20191111,000000,9.92772,9.96704,9.90282,9.94885,182630.42995444,0
+DNP.US,D,20191112,000000,9.95849,10.0735,9.95849,9.99777,628774.73771053,0
+DNP.US,D,20191113,000000,9.98046,10.1648,9.95849,10.1284,621488.86059805,0
+DNP.US,D,20191114,000000,10.136,10.1504,10.0563,10.0871,545591.52859513,0
+DNP.US,D,20191115,000000,10.0814,10.1111,10.0563,10.0814,348765.51741881,0
+DNP.US,D,20191118,000000,10.0938,10.1187,10.0381,10.0381,401785.0702449,0
+DNP.US,D,20191119,000000,10.0381,10.1024,10.0381,10.0735,352959.69009869,0
+DNP.US,D,20191120,000000,10.0563,10.1187,10.0469,10.0938,346531.40407082,0
+DNP.US,D,20191121,000000,10.1024,10.3154,10.0649,10.302,710631.44202558,0
+DNP.US,D,20191122,000000,10.2943,10.4104,10.2003,10.3106,779433.58849375,0
+DNP.US,D,20191125,000000,10.3193,10.4037,10.3106,10.3615,449808.08692192,0
+DNP.US,D,20191126,000000,10.3529,10.4037,10.3442,10.3768,384654.08916236,0
+DNP.US,D,20191127,000000,10.3615,10.4104,10.302,10.3529,247989.70771845,0
+DNP.US,D,20191129,000000,10.3442,10.3941,10.2809,10.3317,149089.55288115,0
+DNP.US,D,20191202,000000,10.2714,10.3106,10.2253,10.232,362315.03974339,0
+DNP.US,D,20191203,000000,10.1734,10.2809,10.1091,10.2714,406508.59440835,0
+DNP.US,D,20191204,000000,10.2714,10.3692,10.256,10.302,338073.24266895,0
+DNP.US,D,20191205,000000,10.3193,10.3615,10.2646,10.3442,349136.48026951,0
+DNP.US,D,20191206,000000,10.3269,10.3951,10.302,10.3768,409362.71589163,0
+DNP.US,D,20191209,000000,10.3692,10.3768,10.3193,10.3442,268220.72947744,0
+DNP.US,D,20191210,000000,10.3768,10.4411,10.3442,10.4411,509988.47320295,0
+DNP.US,D,20191211,000000,10.4268,10.4565,10.4037,10.4354,427322.11120536,0
+DNP.US,D,20191212,000000,10.4354,10.4565,10.3768,10.4354,297776.88199722,0
+DNP.US,D,20191213,000000,10.4191,10.4565,10.3615,10.3768,335635.93337744,0
+DNP.US,D,20191216,000000,10.3855,10.4268,10.3442,10.3951,362329.62817012,0
+DNP.US,D,20191217,000000,10.3951,10.4835,10.3768,10.4642,401505.8060764,0
+DNP.US,D,20191218,000000,10.4642,10.491,10.4268,10.4479,340929.44821318,0
+DNP.US,D,20191219,000000,10.4642,10.4738,10.399,10.4037,361114.62063105,0
+DNP.US,D,20191220,000000,10.4479,10.5064,10.4104,10.4978,427256.46328516,0
+DNP.US,D,20191223,000000,10.4978,10.5217,10.4268,10.4825,359339.00069402,0
+DNP.US,D,20191224,000000,10.4825,10.5217,10.4479,10.5217,148407.02291709,0
+DNP.US,D,20191226,000000,10.5217,10.5314,10.4642,10.4738,357905.16675429,0
+DNP.US,D,20191227,000000,10.5141,10.5141,10.4479,10.4825,353968.37560282,0
+DNP.US,D,20191230,000000,10.4776,10.4871,10.4066,10.4459,347286.87616844,0
+DNP.US,D,20191231,000000,10.4306,10.4776,10.3807,10.4066,318614.36549525,0
+DNP.US,D,20200102,000000,10.4229,10.4372,10.2913,10.3145,439774.37543507,0
+DNP.US,D,20200103,000000,10.2674,10.4143,10.227,10.4143,633238.7962846,0
+DNP.US,D,20200106,000000,10.3893,10.4604,10.3653,10.4604,324418.47526592,0
+DNP.US,D,20200107,000000,10.399,10.4268,10.3721,10.3721,336211.13420213,0
+DNP.US,D,20200108,000000,10.3721,10.4306,10.3721,10.399,471105.10586139,0
+DNP.US,D,20200109,000000,10.4066,10.4306,10.3653,10.3807,459348.91799197,0
+DNP.US,D,20200110,000000,10.399,10.4277,10.3721,10.399,405937.56170561,0
+DNP.US,D,20200113,000000,10.399,10.469,10.399,10.469,540316.77030803,0
+DNP.US,D,20200114,000000,10.4604,10.4871,10.4372,10.469,400433.55671303,0
+DNP.US,D,20200115,000000,10.4949,10.5265,10.4526,10.4871,520404.60987577,0
+DNP.US,D,20200116,000000,10.5017,10.5017,10.4459,10.4776,535195.19050142,0
+DNP.US,D,20200117,000000,10.4459,10.4929,10.4143,10.4604,421424.21869154,0
+DNP.US,D,20200121,000000,10.4604,10.5361,10.4411,10.5361,350193.09917569,0
+DNP.US,D,20200122,000000,10.5361,10.5621,10.4949,10.5017,499253.47520342,0
+DNP.US,D,20200123,000000,10.4949,10.5361,10.469,10.5265,368941.31156238,0
+DNP.US,D,20200124,000000,10.5361,10.5678,10.4949,10.5361,494670.6251547,0
+DNP.US,D,20200127,000000,10.4604,10.517,10.4604,10.469,457048.1146933,0
+DNP.US,D,20200128,000000,10.4871,10.5265,10.4776,10.5265,414499.92615544,0
+DNP.US,D,20200129,000000,10.5265,10.5534,10.5102,10.5361,338541.11435422,0
+DNP.US,D,20200130,000000,10.517,10.5265,10.4871,10.5265,396287.3174352,0
+DNP.US,D,20200131,000000,10.517,10.5265,10.4604,10.469,333096.50509897,0
+DNP.US,D,20200203,000000,10.469,10.517,10.4604,10.517,318069.38355448,0
+DNP.US,D,20200204,000000,10.5361,10.5621,10.5102,10.5534,279599.70231328,0
+DNP.US,D,20200205,000000,10.5764,10.5927,10.5534,10.5841,291555.96003476,0
+DNP.US,D,20200206,000000,10.5841,10.6081,10.5438,10.5697,353269.17315111,0
+DNP.US,D,20200207,000000,10.5697,10.5841,10.5361,10.5764,238403.0273073,0
+DNP.US,D,20200210,000000,10.5697,10.6254,10.5621,10.6024,429990.75126328,0
+DNP.US,D,20200211,000000,10.5697,10.8288,10.5697,10.7482,1367223.1833856,0
+DNP.US,D,20200212,000000,10.7732,10.7732,10.7003,10.7176,283197.8335589,0
+DNP.US,D,20200213,000000,10.6159,10.7156,10.5927,10.708,478785.91252559,0
+DNP.US,D,20200214,000000,10.7128,10.7819,10.6907,10.7329,326488.98982864,0
+DNP.US,D,20200218,000000,10.7176,10.7329,10.6571,10.6571,463304.46569205,0
+DNP.US,D,20200219,000000,10.6571,10.6734,10.6081,10.6417,324453.90430221,0
+DNP.US,D,20200220,000000,10.6504,10.682,10.6254,10.6417,283359.34828322,0
+DNP.US,D,20200221,000000,10.635,10.682,10.6159,10.682,376652.33711049,0
+DNP.US,D,20200224,000000,10.6024,10.6504,10.5697,10.6417,577414.09740775,0
+DNP.US,D,20200225,000000,10.6417,10.7252,10.5764,10.6571,873151.72575665,0
+DNP.US,D,20200226,000000,10.5841,10.7329,10.5764,10.6571,762183.81593655,0
+DNP.US,D,20200227,000000,10.4776,10.5534,9.73387,9.99299,2933152.2009327,0
+DNP.US,D,20200228,000000,9.74924,9.79242,8.71932,9.16096,4074871.6523162,0
+DNP.US,D,20200302,000000,9.20127,10.0851,9.16766,9.91429,1661801.0318108,0
+DNP.US,D,20200303,000000,10.0851,10.2416,9.84522,9.98434,882353.89692089,0
+DNP.US,D,20200304,000000,10.1926,10.3223,10.0449,10.2003,619475.65771171,0
+DNP.US,D,20200305,000000,9.97669,10.1926,9.97669,10.1485,494722.72667865,0
+DNP.US,D,20200306,000000,9.83658,10.0276,9.71659,9.97669,736866.64340726,0
+DNP.US,D,20200309,000000,9.2147,9.74924,9.2147,9.66668,1073804.0728536,0
+DNP.US,D,20200310,000000,9.91429,9.9748,9.34042,9.46134,1068450.12025,0
+DNP.US,D,20200311,000000,9.34809,9.3529,8.80597,8.99695,1789697.7688005,0
+DNP.US,D,20200312,000000,8.39717,8.47787,7.95428,8.05236,3320923.003259,0
+DNP.US,D,20200313,000000,8.46195,8.87393,8.19228,8.86567,1527066.4908149,0
+DNP.US,D,20200316,000000,8.20014,8.42258,8.06944,8.07827,1446758.2437925,0
+DNP.US,D,20200317,000000,8.08594,8.57968,7.90544,8.20859,1575266.6526736,0
+DNP.US,D,20200318,000000,7.90544,8.1848,7.14375,7.6683,2192905.21065,0
+DNP.US,D,20200319,000000,7.53691,7.77463,7.37359,7.52914,1593585.5485026,0
+DNP.US,D,20200320,000000,7.52071,7.77463,7.17646,7.3325,1497715.6182996,0
+DNP.US,D,20200323,000000,7.04547,7.19308,5.53795,6.46402,3777146.8718431,0
+DNP.US,D,20200324,000000,6.87322,8.38075,6.84884,7.52071,2368052.8197313,0
+DNP.US,D,20200325,000000,7.742,8.13537,7.44287,7.61091,1863126.5305976,0
+DNP.US,D,20200326,000000,7.6683,8.36395,7.66407,8.24121,1366678.2014449,0
+DNP.US,D,20200327,000000,8.02136,8.2749,7.88969,8.23257,861607.07007456,0
+DNP.US,D,20200330,000000,8.28728,8.32739,8.09266,8.24457,598514.17258662,0
+DNP.US,D,20200331,000000,8.11309,8.24457,7.99832,8.07318,563432.1324342,0
+DNP.US,D,20200401,000000,7.85812,7.89996,7.45419,7.61906,1087053.4904002,0
+DNP.US,D,20200402,000000,7.61101,7.86408,7.52023,7.66878,722662.72594157,0
+DNP.US,D,20200403,000000,7.59442,7.66878,7.26447,7.42952,1015287.8092483,0
+DNP.US,D,20200406,000000,7.65226,7.92396,7.63567,7.90716,891632.13631009,0
+DNP.US,D,20200407,000000,8.20428,8.47539,8.0893,8.22155,1244219.8215277,0
+DNP.US,D,20200408,000000,8.24457,8.55099,8.20428,8.43661,1069336.8881881,0
+DNP.US,D,20200409,000000,8.65724,9.06135,8.54735,8.84119,1078914.190325,0
+DNP.US,D,20200413,000000,8.84119,8.90387,8.50886,8.76289,808201.96597106,0
+DNP.US,D,20200414,000000,8.93735,9.06135,8.82267,8.94476,703562.30725282,0
+DNP.US,D,20200415,000000,8.75549,8.84119,8.59227,8.74042,479249.61608895,0
+DNP.US,D,20200416,000000,8.84119,8.87307,8.64072,8.72489,386825.68068158,0
+DNP.US,D,20200417,000000,8.86567,8.94476,8.70935,8.88986,414951.12535306,0
+DNP.US,D,20200420,000000,8.78957,8.80597,8.66606,8.73305,417339.459212,0
+DNP.US,D,20200421,000000,8.57796,8.7007,8.46808,8.7007,386994.48961927,0
+DNP.US,D,20200422,000000,8.76289,8.81347,8.55983,8.62442,465270.77720683,0
+DNP.US,D,20200423,000000,8.70935,8.71836,8.55983,8.60809,323020.07036246,0
+DNP.US,D,20200424,000000,8.62442,8.78036,8.55983,8.77211,295249.9580845,0
+DNP.US,D,20200427,000000,8.80597,9.05464,8.7887,9.0055,395601.6613797,0
+DNP.US,D,20200428,000000,9.12064,9.34426,9.06912,9.25117,549642.94309932,0
+DNP.US,D,20200429,000000,9.37017,9.37017,9.15712,9.15712,438473.92139668,0
+DNP.US,D,20200430,000000,9.12354,9.15712,8.93918,9.01672,330549.78260713,0
+DNP.US,D,20200501,000000,8.85877,8.89159,8.54274,8.57796,1285416.4965336,0
+DNP.US,D,20200504,000000,8.48411,8.58594,8.31876,8.47539,740701.31557173,0
+DNP.US,D,20200505,000000,8.56885,8.71019,8.51703,8.52499,524888.46702893,0
+DNP.US,D,20200506,000000,8.50886,8.50886,8.35964,8.38391,560304.99896528,0
+DNP.US,D,20200507,000000,8.4512,8.69275,8.41041,8.50886,338212.8747532,0
+DNP.US,D,20200508,000000,8.61625,8.72939,8.56885,8.67546,320625.48432064,0
+DNP.US,D,20200511,000000,8.71932,8.90204,8.69275,8.8676,450019.61910925,0
+DNP.US,D,20200512,000000,8.89159,9.04427,8.8676,8.9223,450133.20043151,0
+DNP.US,D,20200513,000000,8.79888,8.90204,8.5009,8.64169,905566.16788163,0
+DNP.US,D,20200514,000000,8.49275,8.67719,8.32739,8.63238,536429.99661959,0
+DNP.US,D,20200515,000000,8.5009,8.60809,8.47539,8.56885,299827.59798082,0
+DNP.US,D,20200518,000000,8.62527,8.8245,8.62527,8.734,473934.21861317,0
+DNP.US,D,20200519,000000,8.71932,8.8676,8.70185,8.78228,335824.54089423,0
+DNP.US,D,20200520,000000,8.80685,8.91385,8.71932,8.80685,507262.52146864,0
+DNP.US,D,20200521,000000,8.84302,8.93918,8.78228,8.9057,488618.5121299,0
+DNP.US,D,20200522,000000,8.89926,9.0007,8.85877,8.89159,346563.70701569,0
+DNP.US,D,20200526,000000,8.96586,9.10732,8.95608,8.97537,671191.63040798,0
+DNP.US,D,20200527,000000,9.19934,9.34809,9.12354,9.29724,747360.93236606,0
+DNP.US,D,20200528,000000,9.21566,9.45174,9.05944,9.32602,599798.99616781,0
+DNP.US,D,20200529,000000,9.2694,9.37496,9.21086,9.28475,356911.06967686,0
+DNP.US,D,20200601,000000,9.30106,9.39224,9.17537,9.3529,385280.34948052,0
+DNP.US,D,20200602,000000,9.41047,9.5429,9.34809,9.5429,384739.53566168,0
+DNP.US,D,20200603,000000,9.5429,9.59473,9.38361,9.50357,413368.28105473,0
+DNP.US,D,20200604,000000,9.50932,9.5429,9.38456,9.49494,222426.61599603,0
+DNP.US,D,20200605,000000,9.5429,9.83757,9.44504,9.45174,573409.57427514,0
+DNP.US,D,20200608,000000,9.80208,9.80208,9.59473,9.70989,406137.63155766,0
+DNP.US,D,20200609,000000,9.5525,9.7368,9.50932,9.61775,454885.90144839,0
+DNP.US,D,20200610,000000,9.69265,9.8692,9.67538,9.79534,574328.64515804,0
+DNP.US,D,20200611,000000,9.63599,9.74349,9.17537,9.3529,986105.7456706,0
+DNP.US,D,20200612,000000,9.32602,9.45174,9.136,9.279,716092.72376848,0
+DNP.US,D,20200615,000000,9.09205,9.42775,8.97804,9.30874,392764.2123841,0
+DNP.US,D,20200616,000000,9.49494,9.56785,9.38361,9.42775,318178.79675483,0
+DNP.US,D,20200617,000000,9.49494,9.49494,9.30874,9.33562,270064.08139562,0
+DNP.US,D,20200618,000000,9.24253,9.29434,9.19359,9.21086,381421.71061504,0
+DNP.US,D,20200619,000000,9.29434,9.38361,9.21566,9.23293,296772.36461501,0
+DNP.US,D,20200622,000000,9.19359,9.34521,9.18495,9.32602,376633.58056185,0
+DNP.US,D,20200623,000000,9.32602,9.40088,9.21566,9.2243,555354.3121573,0
+DNP.US,D,20200624,000000,9.29434,9.29434,9.07583,9.19359,602803.17004012,0
+DNP.US,D,20200625,000000,9.20319,9.21566,9.136,9.19359,361091.69596051,0
+DNP.US,D,20200626,000000,9.17537,9.21086,9.05174,9.16096,720635.97665901,0
+DNP.US,D,20200629,000000,9.17246,9.21279,9.08726,9.11501,442049.12797176,0
+DNP.US,D,20200630,000000,9.05464,9.18975,9.0055,9.13121,339816.55966109,0
+DNP.US,D,20200701,000000,9.13985,9.30491,9.13985,9.27515,309541.40611047,0
+DNP.US,D,20200702,000000,9.35673,9.4076,9.2982,9.32218,300128.74478939,0
+DNP.US,D,20200706,000000,9.36537,9.4172,9.20703,9.23869,374051.42903372,0
+DNP.US,D,20200707,000000,9.16383,9.28283,9.15712,9.20703,321947.8209991,0
+DNP.US,D,20200708,000000,9.15617,9.27996,9.13121,9.18016,331338.5996801,0
+DNP.US,D,20200709,000000,9.18016,9.19839,8.98947,9.14753,665156.18987087,0
+DNP.US,D,20200710,000000,9.18975,9.34905,9.17537,9.33178,436523.24033911,0
+DNP.US,D,20200713,000000,9.3145,9.36537,9.14753,9.14753,672487.91632443,0
+DNP.US,D,20200714,000000,9.13121,9.29052,9.13121,9.21279,530072.56866433,0
+DNP.US,D,20200715,000000,9.23869,9.26556,9.15617,9.15617,394160.53322661,0
+DNP.US,D,20200716,000000,9.16383,9.20703,9.14753,9.17246,361240.70631906,0
+DNP.US,D,20200717,000000,9.17246,9.24733,9.17246,9.18016,311946.41245711,0
+DNP.US,D,20200720,000000,9.20703,9.22047,9.10636,9.13121,560493.60648207,0
+DNP.US,D,20200721,000000,9.14753,9.21279,9.13985,9.15617,356532.81261281,0
+DNP.US,D,20200722,000000,9.14753,9.17246,9.11501,9.13985,431721.56388969,0
+DNP.US,D,20200723,000000,9.13121,9.18975,9.13121,9.13985,249008.81352739,0
+DNP.US,D,20200724,000000,9.09684,9.18975,9.05846,9.17246,502057.57922367,0
+DNP.US,D,20200727,000000,9.17246,9.18975,9.11501,9.18016,387705.15440625,0
+DNP.US,D,20200728,000000,9.13985,9.2291,9.13985,9.21279,308259.70862071,0
+DNP.US,D,20200729,000000,9.2291,9.28188,9.2291,9.2291,576840.98064405,0
+DNP.US,D,20200730,000000,9.2243,9.2243,9.0911,9.17537,486190.58111274,0
+DNP.US,D,20200731,000000,9.2339,9.2339,9.08152,9.13506,385777.39801923,0
+DNP.US,D,20200803,000000,9.16001,9.18495,9.1006,9.18495,366497.750088,0
+DNP.US,D,20200804,000000,9.15138,9.21566,9.13506,9.20319,322662.65390799,0
+DNP.US,D,20200805,000000,9.21566,9.24541,9.17537,9.19359,355042.70902716,0
+DNP.US,D,20200806,000000,9.27036,9.27036,9.17537,9.21086,496764.06438796,0
+DNP.US,D,20200807,000000,9.20319,9.24349,9.18495,9.24349,290734.84001693,0
+DNP.US,D,20200810,000000,9.30203,9.30203,9.21086,9.27036,509145.47054506,0
+DNP.US,D,20200811,000000,9.28572,9.30203,9.21183,9.2339,578896.90678006,0
+DNP.US,D,20200812,000000,9.20319,9.23582,9.16766,9.18495,522767.9350032,0
+DNP.US,D,20200813,000000,9.16766,9.24349,9.16001,9.21566,413738.20187495,0
+DNP.US,D,20200814,000000,9.2339,9.2339,9.16001,9.19359,419236.99671514,0
+DNP.US,D,20200817,000000,9.17537,9.19359,9.05752,9.1006,577605.83101597,0
+DNP.US,D,20200818,000000,9.10923,9.13506,9.05752,9.0911,507660.57711179,0
+DNP.US,D,20200819,000000,9.07391,9.0911,9.03276,9.04983,520005.51220213,0
+DNP.US,D,20200820,000000,9.03276,9.07391,9.03276,9.04983,388151.14345147,0
+DNP.US,D,20200821,000000,9.04042,9.04427,8.77757,8.81347,1021982.8550789,0
+DNP.US,D,20200824,000000,8.83112,8.8647,8.71375,8.77757,768241.13911373,0
+DNP.US,D,20200825,000000,8.83112,8.88986,8.75321,8.85608,676819.63702762,0
+DNP.US,D,20200826,000000,8.84025,8.86845,8.77757,8.82181,505321.21868539,0
+DNP.US,D,20200827,000000,8.79515,8.82181,8.69611,8.69611,665431.28591744,0
+DNP.US,D,20200828,000000,8.7007,8.74858,8.64792,8.65628,542299.75431047,0
+DNP.US,D,20200831,000000,8.64792,8.8579,8.59639,8.81816,553079.55962062,0
+DNP.US,D,20200901,000000,8.79225,8.85511,8.76558,8.79225,406659.68882789,0
+DNP.US,D,20200902,000000,8.79225,8.85511,8.64792,8.81816,645185.67573177,0
+DNP.US,D,20200903,000000,8.80971,8.89542,8.53823,8.58238,1087022.2294857,0
+DNP.US,D,20200904,000000,8.61367,8.66519,8.47712,8.59639,786640.27128981,0
+DNP.US,D,20200908,000000,8.57315,8.67461,8.50368,8.67461,574771.50811182,0
+DNP.US,D,20200909,000000,8.7007,8.91865,8.7007,8.90935,494484.10169887,0
+DNP.US,D,20200910,000000,8.9626,8.99792,8.86183,8.89542,466051.25803595,0
+DNP.US,D,20200911,000000,8.88621,8.91767,8.64792,8.70935,623068.57880493,0
+DNP.US,D,20200914,000000,8.71836,8.78228,8.65628,8.74141,429645.8391746,0
+DNP.US,D,20200915,000000,8.76558,8.92691,8.75742,8.90204,365954.85220819,0
+DNP.US,D,20200916,000000,8.86183,8.90204,8.77469,8.79225,434055.71216372,0
+DNP.US,D,20200917,000000,8.74141,8.85608,8.73305,8.82728,368208.76413531,0
+DNP.US,D,20200918,000000,8.8006,8.88621,8.71836,8.72489,284573.31379181,0
+DNP.US,D,20200921,000000,8.67461,8.68256,8.54735,8.68256,677481.32638208,0
+DNP.US,D,20200922,000000,8.68256,8.72489,8.58238,8.62162,481104.43034244,0
+DNP.US,D,20200923,000000,8.58937,8.62162,8.49448,8.51136,753232.77411788,0
+DNP.US,D,20200924,000000,8.49448,8.58937,8.46032,8.52069,641491.67768202,0
+DNP.US,D,20200925,000000,8.57315,8.69187,8.54735,8.67461,486817.88346138,0
+DNP.US,D,20200928,000000,8.66519,8.74858,8.59639,8.61367,521869.70472991,0
+DNP.US,D,20200929,000000,8.60906,8.63421,8.55983,8.60089,412464.84062904,0
+DNP.US,D,20200930,000000,8.60089,8.65156,8.55983,8.58594,438521.85479875,0
+DNP.US,D,20201001,000000,8.61702,8.66979,8.55099,8.59323,545205.97731771,0
+DNP.US,D,20201002,000000,8.48976,8.68814,8.31165,8.66088,670579.95851654,0
+DNP.US,D,20201005,000000,8.69705,8.72306,8.60906,8.62624,387159.13043501,0
+DNP.US,D,20201006,000000,8.64351,8.75455,8.48048,8.48048,863974.56332392,0
+DNP.US,D,20201007,000000,8.56885,8.72306,8.55983,8.60906,558372.03242586,0
+DNP.US,D,20201008,000000,8.65156,8.71472,8.62624,8.69705,531145.86005817,0
+DNP.US,D,20201009,000000,8.72306,8.73765,8.62624,8.69705,440655.93322069,0
+DNP.US,D,20201012,000000,8.69705,8.77939,8.69705,8.76193,418904.58899217,0
+DNP.US,D,20201013,000000,8.79697,8.79697,8.67891,8.77114,584361.3146144,0
+DNP.US,D,20201014,000000,8.73026,8.7887,8.65156,8.65156,553020.16388329,0
+DNP.US,D,20201015,000000,8.59323,8.66979,8.57796,8.64351,390355.03791554,0
+DNP.US,D,20201016,000000,8.63421,8.73765,8.60089,8.67891,375617.60084436,0
+DNP.US,D,20201019,000000,8.65156,8.69705,8.56885,8.58594,478759.86176361,0
+DNP.US,D,20201020,000000,8.59323,8.66088,8.57796,8.58594,430829.58579926,0
+DNP.US,D,20201021,000000,8.60089,8.60906,8.55099,8.58238,440743.46378097,0
+DNP.US,D,20201022,000000,8.59323,8.64351,8.56885,8.62624,267390.23118529,0
+DNP.US,D,20201023,000000,8.64351,8.68814,8.56885,8.60906,431073.42093147,0
+DNP.US,D,20201026,000000,8.56885,8.63421,8.55099,8.56885,577343.23933515,0
+DNP.US,D,20201027,000000,8.56885,8.63421,8.55099,8.59323,627897.34804682,0
+DNP.US,D,20201028,000000,8.55099,8.60906,8.49813,8.52404,765991.39530857,0
+DNP.US,D,20201029,000000,8.55532,8.6936,8.48976,8.67546,674046.79392173,0
+DNP.US,D,20201030,000000,8.6316,8.66519,8.57315,8.59726,515561.25220718,0
+DNP.US,D,20201102,000000,8.6487,8.6936,8.57315,8.61443,470797.70686994,0
+DNP.US,D,20201103,000000,8.6487,8.6936,8.61443,8.66606,417718.75830653,0
+DNP.US,D,20201104,000000,8.68429,8.6936,8.58937,8.61443,405846.90505389,0
+DNP.US,D,20201105,000000,8.62259,8.74397,8.61443,8.6316,533584.21138015,0
+DNP.US,D,20201106,000000,8.6487,8.68429,8.61443,8.65724,492898.13130911,0
+DNP.US,D,20201109,000000,8.74397,8.89072,8.63976,8.6936,1121602.0109471,0
+DNP.US,D,20201110,000000,8.75139,8.86567,8.71108,8.82181,985153.32981237,0
+DNP.US,D,20201111,000000,8.87393,8.97804,8.80349,8.95886,735694.35911787,0
+DNP.US,D,20201112,000000,8.93171,8.98189,8.77661,8.84025,520917.28887166,0
+DNP.US,D,20201113,000000,8.86567,8.96865,8.84974,8.9223,561094.85806872,0
+DNP.US,D,20201116,000000,8.98659,9.02047,8.9223,9.02047,509885.31218548,0
+DNP.US,D,20201117,000000,8.94955,9.00357,8.9057,8.94015,332106.57614348,0
+DNP.US,D,20201118,000000,8.95886,9.02047,8.94955,8.95886,441160.27597276,0
+DNP.US,D,20201119,000000,8.97804,8.99513,8.9223,8.98659,317348.29846268,0
+DNP.US,D,20201120,000000,8.97804,9.03563,8.94955,9.00357,341402.53005086,0
+DNP.US,D,20201123,000000,9.03563,9.11403,9.02047,9.07871,425155.72983853,0
+DNP.US,D,20201124,000000,9.15712,9.19167,9.04522,9.10636,695529.29428656,0
+DNP.US,D,20201125,000000,9.09684,9.15712,9.03563,9.10636,423991.78179296,0
+DNP.US,D,20201127,000000,9.1197,9.1197,9.04983,9.08245,256180.06728712,0
+DNP.US,D,20201130,000000,9.02431,9.08245,8.98092,9.03178,649729.97065274,0
+DNP.US,D,20201201,000000,9.03178,9.20607,9.03178,9.06499,430146.01380472,0
+DNP.US,D,20201202,000000,9.06499,9.07871,8.97248,9.04983,479728.95010952,0
+DNP.US,D,20201203,000000,9.07391,9.07391,8.9626,8.99887,614540.60136091,0
+DNP.US,D,20201204,000000,9.0149,9.04983,8.88526,8.9626,743750.29675467,0
+DNP.US,D,20201207,000000,8.9626,9.04042,8.89349,8.93552,517234.75315721,0
+DNP.US,D,20201208,000000,8.93552,9.02431,8.90109,8.93552,441370.76612962,0
+DNP.US,D,20201209,000000,8.93552,9.00262,8.91767,8.99887,510629.32194782,0
+DNP.US,D,20201210,000000,9.0055,9.02431,8.87672,8.89349,788466.95072033,0
+DNP.US,D,20201211,000000,8.88526,8.93552,8.88526,8.90935,524970.78743681,0
+DNP.US,D,20201214,000000,8.90109,8.98947,8.86845,8.90109,697254.89676056,0
+DNP.US,D,20201215,000000,8.90109,9.0055,8.90109,8.94378,468805.3445932,0
+DNP.US,D,20201216,000000,8.95328,9.0149,8.91767,9.0055,525058.31799709,0
+DNP.US,D,20201217,000000,8.98092,9.03178,8.92592,8.97248,420516.61014393,0
+DNP.US,D,20201218,000000,9.0055,9.0055,8.89829,8.98092,649615.3473,0
+DNP.US,D,20201221,000000,8.87672,9.04042,8.84302,9.04042,770680.53246618,0
+DNP.US,D,20201222,000000,9.0055,9.0195,8.88526,8.89349,538101.41350867,0
+DNP.US,D,20201223,000000,8.89349,8.98092,8.89349,8.90935,514665.10599483,0
+DNP.US,D,20201224,000000,8.91767,8.9626,8.90387,8.93552,271307.22375764,0
+DNP.US,D,20201228,000000,8.95328,8.98092,8.90109,8.92592,648723.36920957,0
+DNP.US,D,20201229,000000,8.92592,8.9626,8.89349,8.93552,687987.07767613,0
+DNP.US,D,20201230,000000,8.93073,8.96778,8.91288,8.93073,463528.50224515,0
+DNP.US,D,20201231,000000,8.92143,8.9579,8.89829,8.93918,606057.43122751,0
+DNP.US,D,20210104,000000,8.9579,8.9579,8.72306,8.8006,1234324.7000944,0
+DNP.US,D,20210105,000000,8.8006,8.88526,8.75233,8.8628,552671.08367265,0
+DNP.US,D,20210106,000000,8.88889,8.98563,8.84686,8.8721,611023.74849269,0
+DNP.US,D,20210107,000000,8.91288,8.97537,8.85511,8.8628,568410.95406511,0
+DNP.US,D,20210108,000000,8.80971,8.8721,8.80971,8.8721,789425.61876143,0
+DNP.US,D,20210111,000000,8.88152,8.96778,8.84686,8.93918,808201.96597106,0
+DNP.US,D,20210112,000000,8.89829,8.96778,8.8676,8.92143,684304.54196167,0
+DNP.US,D,20210113,000000,8.92143,8.9579,8.90481,8.9579,467843.55046065,0
+DNP.US,D,20210114,000000,8.93918,8.9579,8.90481,8.9579,668808.50670142,0
+DNP.US,D,20210115,000000,8.94858,8.97719,8.91288,8.93073,539283.07607238,0
+DNP.US,D,20210119,000000,8.94858,8.97719,8.93073,8.9579,702337.92143944,0
+DNP.US,D,20210120,000000,8.97719,9.08822,8.97719,9.07008,616800.76547089,0
+DNP.US,D,20210121,000000,9.06231,9.10253,8.98563,9.00262,673173.57237994,0
+DNP.US,D,20210122,000000,8.98563,9.05464,8.94858,9.03659,560158.07266768,0
+DNP.US,D,20210125,000000,9.05464,9.10732,9.0461,9.06231,563690.55599308,0
+DNP.US,D,20210126,000000,9.10732,9.14177,9.07969,9.13314,615521.1520421,0
+DNP.US,D,20210127,000000,9.13314,9.17631,9.0461,9.07008,731699.21425956,0
+DNP.US,D,20210128,000000,9.0749,9.19071,9.03276,9.09301,499011.72413217,0
+DNP.US,D,20210129,000000,9.03276,9.1552,8.98947,9.05846,671734.52828778,0
+DNP.US,D,20210201,000000,9.09301,9.09301,8.98947,8.99792,613870.57576261,0
+DNP.US,D,20210202,000000,9.02527,9.0749,8.97997,9.00644,589345.34639772,0
+DNP.US,D,20210203,000000,9.06499,9.06499,8.99139,9.01587,398248.41879757,0
+DNP.US,D,20210204,000000,9.02527,9.05079,8.97997,9.04139,595287.00419169,0
+DNP.US,D,20210205,000000,9.05079,9.0749,9.03276,9.04139,421537.8000138,0
+DNP.US,D,20210208,000000,9.05846,9.10253,9.03276,9.05846,531924.25682634,0
+DNP.US,D,20210209,000000,9.06499,9.13697,9.04139,9.10253,506213.19677582,0
+DNP.US,D,20210210,000000,9.12834,9.14656,9.06499,9.09301,929423.45570916,0
+DNP.US,D,20210211,000000,9.11116,9.12064,9.05079,9.08341,663652.53988897,0
+DNP.US,D,20210212,000000,9.12064,9.12064,9.01587,9.03276,782064.71545444,0
+DNP.US,D,20210216,000000,9.0749,9.08341,9.03276,9.0749,642707.72725157,0
+DNP.US,D,20210217,000000,9.08341,9.10732,9.05079,9.10253,607474.59267961,0
+DNP.US,D,20210218,000000,9.08341,9.11116,9.06231,9.10253,398668.3570808,0
+DNP.US,D,20210219,000000,9.09301,9.24157,9.06231,9.2003,786642.35535076,0
+DNP.US,D,20210222,000000,9.18209,9.42775,9.17344,9.2694,716018.73960444,0
+DNP.US,D,20210223,000000,9.2147,9.33082,9.1648,9.31259,554244.54969666,0
+DNP.US,D,20210224,000000,9.26077,9.43733,9.26077,9.29531,595240.1128201,0
+DNP.US,D,20210225,000000,9.34521,9.3673,9.16766,9.2742,522431.35915834,0
+DNP.US,D,20210226,000000,9.2742,9.31738,9.05271,9.13216,842336.80041765,0
+DNP.US,D,20210301,000000,9.21759,9.30011,9.08726,9.11501,824251.31941591,0
+DNP.US,D,20210302,000000,9.13216,9.16383,9.02718,9.07776,792500.65070636,0
+DNP.US,D,20210303,000000,9.09684,9.34521,9.0007,9.13216,1209832.8157051,0
+DNP.US,D,20210304,000000,9.10636,9.17631,8.91865,8.95511,1236193.0607442,0
+DNP.US,D,20210305,000000,8.98285,9.04427,8.88526,8.95511,881085.74582736,0
+DNP.US,D,20210308,000000,9.01854,9.06039,8.98285,8.99139,581322.75373626,0
+DNP.US,D,20210309,000000,9.09684,9.09684,8.86845,8.92691,1409756.7834969,0
+DNP.US,D,20210310,000000,8.95511,8.95511,8.85155,8.85877,2233482.9195511,0
+DNP.US,D,20210311,000000,8.86845,8.9223,8.81443,8.84217,1852463.432701,0
+DNP.US,D,20210312,000000,8.84217,8.85511,8.73498,8.80522,2057234.9262834,0
+DNP.US,D,20210315,000000,8.82354,8.89446,8.79599,8.87766,2423818.1228707,0
+DNP.US,D,20210316,000000,8.90935,8.90935,8.83304,8.86845,1036386.8423966,0
+DNP.US,D,20210317,000000,8.86845,8.87307,8.76942,8.81443,1073760.3075734,0
+DNP.US,D,20210318,000000,8.75139,8.77757,8.70935,8.75139,1495747.2227238,0
+DNP.US,D,20210319,000000,8.75139,8.77757,8.7007,8.75139,1334799.3629863,0
+DNP.US,D,20210322,000000,8.76001,8.77661,8.60262,8.66434,1744079.7584702,0
+DNP.US,D,20210323,000000,8.67365,8.71836,8.63698,8.6461,920739.17369323,0
+DNP.US,D,20210324,000000,8.68256,8.70935,8.65531,8.67365,855706.0514693,0
+DNP.US,D,20210325,000000,8.69187,8.76001,8.67365,8.74397,975955.32677006,0
+DNP.US,D,20210326,000000,8.79599,8.79599,8.67365,8.75139,1149902.5167391,0
+DNP.US,D,20210329,000000,8.77757,8.81443,8.76942,8.7869,1272643.2869161,0
+DNP.US,D,20210330,000000,8.80971,8.81914,8.68622,8.73122,809273.17330395,0
+DNP.US,D,20210331,000000,8.75647,8.77384,8.70474,8.77384,941636.05292861,0
+DNP.US,D,20210401,000000,8.7913,8.7913,8.72211,8.76471,888536.26375561,0
+DNP.US,D,20210405,000000,8.78228,8.83755,8.77384,8.82825,1167141.8689914,0
+DNP.US,D,20210406,000000,8.83755,8.83755,8.7913,8.80971,1014074.8857702,0
+DNP.US,D,20210407,000000,8.80971,8.8647,8.7913,8.82825,983113.03413355,0
+DNP.US,D,20210408,000000,8.82825,8.84686,8.8006,8.84686,757094.53907481,0
+DNP.US,D,20210409,000000,8.85511,8.85511,8.81914,8.83755,814984.54236195,0
+DNP.US,D,20210412,000000,8.85511,8.9148,8.84686,8.89926,1379547.2778664,0
+DNP.US,D,20210413,000000,8.89926,9.00644,8.88245,8.96068,1050264.6043223,0
+DNP.US,D,20210414,000000,8.97058,9.05079,8.90654,9.02527,1114764.2069407,0
+DNP.US,D,20210415,000000,9.01587,9.05846,8.97901,9.05079,751103.90584831,0
+DNP.US,D,20210416,000000,9.08438,9.13888,9.05846,9.10347,871098.92571208,0
+DNP.US,D,20210419,000000,9.08438,9.12064,9.01587,9.02527,1104806.5636789,0
+DNP.US,D,20210420,000000,9.02527,9.09398,9.01587,9.05846,792970.60645259,0
+DNP.US,D,20210421,000000,9.06499,9.09398,9.04139,9.05846,645973.45077423,0
+DNP.US,D,20210422,000000,9.05846,9.12064,9.02527,9.05846,732998.62626746,0
+DNP.US,D,20210423,000000,9.08438,9.09398,9.05079,9.05846,631701.80132736,0
+DNP.US,D,20210426,000000,9.0749,9.13888,9.05079,9.13026,852726.88632849,0
+DNP.US,D,20210427,000000,9.11211,9.13026,9.0749,9.08438,625176.60646491,0
+DNP.US,D,20210428,000000,9.10347,9.10347,9.029,9.09398,922739.87221382,0
+DNP.US,D,20210429,000000,9.09867,9.14368,9.08918,9.14368,618589.93180415,0
+DNP.US,D,20210430,000000,9.14368,9.15232,9.10828,9.14368,526633.86808207,0
+DNP.US,D,20210503,000000,9.15232,9.21374,9.13506,9.21374,710823.17563379,0
+DNP.US,D,20210504,000000,9.20703,9.20703,9.07008,9.11682,1057591.1206235,0
+DNP.US,D,20210505,000000,9.12545,9.12545,9.0461,9.10828,440896.64226147,0
+DNP.US,D,20210506,000000,9.10828,9.17152,9.0749,9.16193,663757.78496742,0
+DNP.US,D,20210507,000000,9.17152,9.19839,9.11682,9.15232,677352.11460262,0
+DNP.US,D,20210510,000000,9.17152,9.2694,9.17152,9.20703,1150120.3011093,0
+DNP.US,D,20210511,000000,9.18016,9.19839,9.11682,9.15232,892748.15095363,0
+DNP.US,D,20210512,000000,9.13506,9.15232,8.98285,9.029,1421133.6722717,0
+DNP.US,D,20210513,000000,9.09867,9.16193,9.07008,9.13506,793788.60037899,0
+DNP.US,D,20210514,000000,9.15232,9.19839,9.12545,9.19839,713276.11538248,0
+DNP.US,D,20210517,000000,9.17152,9.2694,9.16193,9.22141,828741.42875196,0
+DNP.US,D,20210518,000000,9.25021,9.34138,9.20703,9.34138,808937.63948957,0
+DNP.US,D,20210519,000000,9.25981,9.33178,9.22141,9.32218,770674.2802833,0
+DNP.US,D,20210520,000000,9.34138,9.37401,9.30395,9.35001,703540.42461275,0
+DNP.US,D,20210521,000000,9.37401,9.38361,9.31355,9.37401,679714.39769959,0
+DNP.US,D,20210524,000000,9.38361,9.44022,9.36632,9.42104,671833.52118332,0
+DNP.US,D,20210525,000000,9.44022,9.45558,9.38361,9.44022,785246.03450827,0
+DNP.US,D,20210526,000000,9.43063,9.44884,9.40183,9.43063,504569.91470969,0
+DNP.US,D,20210527,000000,9.43542,9.44504,9.32602,9.35385,584214.38831681,0
+DNP.US,D,20210528,000000,9.37017,9.37882,9.30779,9.33562,499154.48230785,0
+DNP.US,D,20210601,000000,9.34521,9.34521,9.30779,9.34521,558113.60886695,0
+DNP.US,D,20210602,000000,9.32602,9.37882,9.29052,9.31738,816592.39539179,0
+DNP.US,D,20210603,000000,9.31738,9.37017,9.27323,9.37017,672319.10738676,0
+DNP.US,D,20210604,000000,9.37882,9.41623,9.35385,9.41623,421674.30600662,0
+DNP.US,D,20210607,000000,9.42584,9.42584,9.36249,9.41623,507808.54543989,0
+DNP.US,D,20210608,000000,9.44504,9.44504,9.35385,9.39703,548239.32804346,0
+DNP.US,D,20210609,000000,9.39703,9.44504,9.37017,9.44504,607068.20079262,0
+DNP.US,D,20210610,000000,9.46037,9.4978,9.42584,9.48822,630571.19825714,0
+DNP.US,D,20210611,000000,9.50644,9.54098,9.4527,9.4786,593431.14790774,0
+DNP.US,D,20210614,000000,9.52275,9.54098,9.48822,9.54098,693126.3720009,0
+DNP.US,D,20210615,000000,9.50644,9.56018,9.4978,9.54098,710421.99389918,0
+DNP.US,D,20210616,000000,9.54098,9.57842,9.44504,9.48822,738900.6869032,0
+DNP.US,D,20210617,000000,9.4786,9.52275,9.40663,9.50644,637174.54540557,0
+DNP.US,D,20210618,000000,9.48822,9.48822,9.35385,9.35385,649980.05796781,0
+DNP.US,D,20210621,000000,9.34521,9.51508,9.33562,9.48822,694652.94665332,0
+DNP.US,D,20210622,000000,9.4978,9.50644,9.44884,9.4527,889408.44326692,0
+DNP.US,D,20210623,000000,9.48822,9.50357,9.40663,9.42584,1306479.0586153,0
+DNP.US,D,20210624,000000,9.46902,9.51508,9.44504,9.4786,573492.93671349,0
+DNP.US,D,20210625,000000,9.51508,9.57842,9.46037,9.57842,680977.3386407,0
+DNP.US,D,20210628,000000,9.58801,9.59761,9.5314,9.54098,777108.81849405,0
+DNP.US,D,20210629,000000,9.56402,9.61873,9.46423,9.5266,602784.4134915,0
+DNP.US,D,20210630,000000,9.50259,9.51029,9.44791,9.45463,924442.55001729,0
+DNP.US,D,20210701,000000,9.50259,9.52179,9.46423,9.51029,469875.50989562,0
+DNP.US,D,20210702,000000,9.5266,9.53332,9.45463,9.50259,640815.39990085,0
+DNP.US,D,20210706,000000,9.51029,9.53619,9.42967,9.53619,606943.15713508,0
+DNP.US,D,20210707,000000,9.53619,9.54578,9.50067,9.5266,433678.49713015,0
+DNP.US,D,20210708,000000,9.50259,9.56402,9.44791,9.55539,533598.79980687,0
+DNP.US,D,20210709,000000,9.55539,9.60145,9.51988,9.56402,489683.46727993,0
+DNP.US,D,20210712,000000,9.60145,9.64175,9.57363,9.60145,702948.55130042,0
+DNP.US,D,20210713,000000,9.59282,9.67249,9.55539,9.61008,1016843.5607541,0
+DNP.US,D,20210714,000000,9.61008,9.64656,9.56402,9.64656,596400.93477424,0
+DNP.US,D,20210715,000000,9.63696,9.65616,9.55539,9.56402,518731.10892573,0
+DNP.US,D,20210716,000000,9.59282,9.61008,9.56402,9.60145,407902.83118989,0
+DNP.US,D,20210719,000000,9.58322,9.58322,9.43926,9.47381,1122278.2887283,0
+DNP.US,D,20210720,000000,9.51988,9.60145,9.49301,9.59282,575799.99219504,0
+DNP.US,D,20210721,000000,9.61008,9.61008,9.55539,9.56402,368149.36839798,0
+DNP.US,D,20210722,000000,9.56402,9.57363,9.51029,9.54578,615014.72522908,0
+DNP.US,D,20210723,000000,9.53619,9.56402,9.51988,9.55539,554162.22928879,0
+DNP.US,D,20210726,000000,9.56402,9.63696,9.55539,9.60145,554326.87010454,0
+DNP.US,D,20210727,000000,9.64656,9.68011,9.59282,9.67249,837176.66548331,0
+DNP.US,D,20210728,000000,9.67249,9.68011,9.63696,9.67249,505440.01016006,0
+DNP.US,D,20210729,000000,9.68494,9.73292,9.65135,9.73292,413568.35090678,0
+DNP.US,D,20210730,000000,9.70414,9.7233,9.66862,9.66862,303563.27724973,0
+DNP.US,D,20210802,000000,9.67634,9.70414,9.62352,9.63216,598932.02680889,0
+DNP.US,D,20210803,000000,9.66862,9.66862,9.59664,9.65135,532050.34251436,0
+DNP.US,D,20210804,000000,9.66862,9.67634,9.58704,9.66002,529495.28377869,0
+DNP.US,D,20210805,000000,9.66002,9.70414,9.64175,9.69458,445601.40987627,0
+DNP.US,D,20210806,000000,9.70414,9.77318,9.67634,9.7233,809107.49045773,0
+DNP.US,D,20210809,000000,9.75116,9.75116,9.66002,9.74155,451512.84878634,0
+DNP.US,D,20210810,000000,9.75116,9.7972,9.66862,9.71369,706575.85939945,0
+DNP.US,D,20210811,000000,9.71369,9.78753,9.71369,9.76078,582132.41141882,0
+DNP.US,D,20210812,000000,9.77806,9.77806,9.71369,9.76078,547496.3603116,0
+DNP.US,D,20210813,000000,9.74155,9.7972,9.73292,9.7972,434429.80110585,0
+DNP.US,D,20210816,000000,9.7972,9.84906,9.76078,9.83944,565395.31785751,0
+DNP.US,D,20210817,000000,9.8058,9.83079,9.76946,9.83079,487553.55697989,0
+DNP.US,D,20210818,000000,9.81448,9.83079,9.76946,9.77806,509266.34608068,0
+DNP.US,D,20210819,000000,9.74155,9.78753,9.74155,9.74155,526319.17487726,0
+DNP.US,D,20210820,000000,9.7233,9.81448,9.71369,9.81448,521515.41436688,0
+DNP.US,D,20210823,000000,9.83079,9.83944,9.7972,9.82303,606327.31712172,0
+DNP.US,D,20210824,000000,9.81448,9.87784,9.77806,9.86831,559670.40240329,0
+DNP.US,D,20210825,000000,9.86831,9.96128,9.77806,9.95173,910034.39457761,0
+DNP.US,D,20210826,000000,9.90657,9.94215,9.83079,9.83944,628506.9358773,0
+DNP.US,D,20210827,000000,9.85859,9.92485,9.83079,9.8875,516664.76248493,0
+DNP.US,D,20210830,000000,9.90183,9.9373,9.87302,9.9373,366356.0339428,0
+DNP.US,D,20210831,000000,9.91141,9.94686,9.89214,9.91141,416773.63666165,0
+DNP.US,D,20210901,000000,9.91141,9.93542,9.8097,9.83472,677513.62932694,0
+DNP.US,D,20210902,000000,9.83472,9.92011,9.83472,9.91141,385671.11091032,0
+DNP.US,D,20210903,000000,9.91141,9.91141,9.85387,9.8634,349310.49935957,0
+DNP.US,D,20210907,000000,9.88266,9.88266,9.82696,9.85387,393818.74722934,0
+DNP.US,D,20210908,000000,9.87302,9.9373,9.85387,9.9373,414122.71112186,0
+DNP.US,D,20210909,000000,9.9373,9.9373,9.89214,9.91141,396603.0526705,0
+DNP.US,D,20210910,000000,9.9373,9.98235,9.90183,9.97579,692377.15208616,0
+DNP.US,D,20210913,000000,9.9565,9.99965,9.9565,9.97579,590439.47840118,0
+DNP.US,D,20210914,000000,9.9565,9.98235,9.90183,9.91141,440861.21322515,0
+DNP.US,D,20210915,000000,9.92011,9.97579,9.8634,9.9565,420378.02009014,0
+DNP.US,D,20210916,000000,9.94686,9.9565,9.87302,9.9565,512811.33377184,0
+DNP.US,D,20210917,000000,9.94686,9.94686,9.90183,9.91141,377826.70546084,0
+DNP.US,D,20210920,000000,9.84425,9.92011,9.75494,9.89214,926508.89645807,0
+DNP.US,D,20210921,000000,9.89214,9.9373,9.84425,9.90183,530960.37863284,0
+DNP.US,D,20210922,000000,9.90183,9.9373,9.87302,9.88266,513210.43144547,0
+DNP.US,D,20210923,000000,9.9373,9.96605,9.91043,9.92871,582150.12593697,0
+DNP.US,D,20210924,000000,9.90183,9.9373,9.89026,9.91141,442813.97834368,0
+DNP.US,D,20210927,000000,9.89214,9.96605,9.88266,9.90183,564678.40088763,0
+DNP.US,D,20210928,000000,9.89214,9.92871,9.77219,9.90183,804853.92204053,0
+DNP.US,D,20210929,000000,9.8875,9.95173,9.83079,9.83944,618103.30357024,0
+DNP.US,D,20210930,000000,9.83944,9.86831,9.79534,9.82215,611561.4362201,0
+DNP.US,D,20211001,000000,9.83944,9.89699,9.80394,9.83944,467304.82070276,0
+DNP.US,D,20211004,000000,9.79534,9.82215,9.73962,9.73962,835599.03133738,0
+DNP.US,D,20211005,000000,9.73097,9.78577,9.73097,9.74924,339642.54057101,0
+DNP.US,D,20211006,000000,9.73097,9.73962,9.67442,9.73097,605244.64745354,0
+DNP.US,D,20211007,000000,9.74924,9.80872,9.74155,9.78577,369979.17391993,0
+DNP.US,D,20211008,000000,9.82215,9.82215,9.72146,9.75884,376823.23010911,0
+DNP.US,D,20211011,000000,9.76751,9.76751,9.70221,9.73962,441859.4784245,0
+DNP.US,D,20211012,000000,9.74924,9.80394,9.73097,9.80394,469706.70095794,0
+DNP.US,D,20211013,000000,9.78577,9.86831,9.76751,9.84906,450141.53667536,0
+DNP.US,D,20211014,000000,9.86831,9.90657,9.83944,9.87784,462806.37512287,0
+DNP.US,D,20211015,000000,9.91527,9.93256,9.88365,9.92485,368593.27338223,0
+DNP.US,D,20211018,000000,9.84906,9.92485,9.83079,9.89699,388283.48132236,0
+DNP.US,D,20211019,000000,9.90657,9.95173,9.87784,9.95173,357507.11111111,0
+DNP.US,D,20211020,000000,9.95173,10.0247,9.93256,9.99588,489654.29042651,0
+DNP.US,D,20211021,000000,10.0054,10.015,9.9565,9.99588,307848.10658132,0
+DNP.US,D,20211022,000000,9.99588,10.0726,9.99588,10.0534,514469.20426469,0
+DNP.US,D,20211025,000000,10.0439,10.0632,10.0054,10.0439,432356.16045169,0
+DNP.US,D,20211026,000000,10.0534,10.0898,10.0439,10.0821,463085.63929136,0
+DNP.US,D,20211027,000000,10.0821,10.0898,10.0439,10.0632,486832.47188808,0
+DNP.US,D,20211028,000000,10.0678,10.1407,10.0678,10.1224,427890.01781666,0
+DNP.US,D,20211029,000000,10.113,10.113,10.0103,10.0486,393679.11514508,0
+DNP.US,D,20211101,000000,10.0296,10.0486,9.92871,9.93642,752062.57388942,0
+DNP.US,D,20211102,000000,9.96515,9.98235,9.91913,9.98235,446547.57355164,0
+DNP.US,D,20211103,000000,9.94596,9.9748,9.90094,9.95551,520626.5623679,0
+DNP.US,D,20211104,000000,9.98235,9.9911,9.91043,9.95551,386094.17528499,0
+DNP.US,D,20211105,000000,9.95551,10.0198,9.94596,10.0198,352859.65517267,0
+DNP.US,D,20211108,000000,9.95551,10.039,9.91913,9.96515,414133.13142666,0
+DNP.US,D,20211109,000000,9.96515,10.0582,9.96515,10.0582,390636.38614502,0
+DNP.US,D,20211110,000000,10.0678,10.1447,10.0103,10.1407,600222.06054246,0
+DNP.US,D,20211111,000000,10.1321,10.1407,10.0785,10.1224,454540.98935968,0
+DNP.US,D,20211112,000000,10.1224,10.1772,10.0871,10.1677,475692.12403203,0
+DNP.US,D,20211115,000000,10.1677,10.1772,10.113,10.1677,385922.24025588,0
+DNP.US,D,20211116,000000,10.1677,10.1677,10.1034,10.1034,330418.48676672,0
+DNP.US,D,20211117,000000,10.1034,10.1274,10.0486,10.1224,451510.76472538,0
+DNP.US,D,20211118,000000,10.1321,10.1321,9.98235,10.0198,491039.14893373,0
+DNP.US,D,20211119,000000,10.0296,10.039,9.98235,10.0006,337624.12753228,0
+DNP.US,D,20211122,000000,9.98235,10.0486,9.98235,10.0103,480621.97023043,0
+DNP.US,D,20211123,000000,10.0006,10.0486,9.98235,10.0103,421024.07898742,0
+DNP.US,D,20211124,000000,10.039,10.0678,9.98235,10.039,412663.86845061,0
+DNP.US,D,20211126,000000,10.0103,10.0678,10.0006,10.0678,415147.02708319,0
+DNP.US,D,20211129,000000,10.1081,10.1926,10.0821,10.1542,447612.52870167,0
+DNP.US,D,20211130,000000,10.1456,10.1456,10.0486,10.0632,560051.78555879,0
+DNP.US,D,20211201,000000,10.0898,10.1177,9.95949,9.95949,680038.4691787,0
+DNP.US,D,20211202,000000,9.95949,10.015,9.94018,9.94018,612451.33024959,0
+DNP.US,D,20211203,000000,9.96903,9.98623,9.88552,9.91429,569940.65480898,0
+DNP.US,D,20211206,000000,10.015,10.0247,9.93059,9.97669,516654.34218014,0
+DNP.US,D,20211207,000000,10.0054,10.0534,9.98335,10.015,323824.51789261,0
+DNP.US,D,20211208,000000,10.0342,10.0898,10.0247,10.0726,381466.51792564,0
+DNP.US,D,20211209,000000,10.0898,10.0898,9.99588,10.0726,405981.32698574,0
+DNP.US,D,20211210,000000,10.1081,10.1456,10.0632,10.1274,534999.28877128,0
+DNP.US,D,20211213,000000,10.0898,10.136,10.0632,10.0898,520796.41333605,0
+DNP.US,D,20211214,000000,10.0898,10.0985,10.0247,10.0247,453284.30060143,0
+DNP.US,D,20211215,000000,10.0632,10.1081,10.0103,10.1081,407022.31543474,0
+DNP.US,D,20211216,000000,10.1081,10.1734,10.0821,10.1456,451713.96066887,0
+DNP.US,D,20211217,000000,10.1177,10.1456,10.0632,10.0898,374808.98519229,0
+DNP.US,D,20211220,000000,10.0247,10.0985,10.0054,10.0632,526133.69345191,0
+DNP.US,D,20211221,000000,10.0726,10.1456,10.0726,10.1177,376378.28309438,0
+DNP.US,D,20211222,000000,10.136,10.1542,10.0985,10.1456,430810.82925063,0
+DNP.US,D,20211223,000000,10.1274,10.1638,10.0908,10.1177,630076.23377939,0
+DNP.US,D,20211227,000000,10.1177,10.1926,10.1081,10.1734,422961.21364876,0
+DNP.US,D,20211228,000000,10.1638,10.2214,10.1456,10.1638,453453.10953912,0
+DNP.US,D,20211229,000000,10.2023,10.2214,10.1734,10.2117,387344.61186036,0
+DNP.US,D,20211230,000000,10.2262,10.2626,10.1974,10.2358,306702.91508439,0
+DNP.US,D,20211231,000000,10.2531,10.2626,10.159,10.1974,348700.91152908,0
+DNP.US,D,20220103,000000,10.2358,10.2714,10.159,10.2453,619184.93120792,0
+DNP.US,D,20220104,000000,10.2714,10.3145,10.1974,10.207,591580.50177619,0
+DNP.US,D,20220105,000000,10.1974,10.2531,10.1878,10.1878,296774.44867597,0
+DNP.US,D,20220106,000000,10.2166,10.2714,10.183,10.2262,423696.88716727,0
+DNP.US,D,20220107,000000,10.2453,10.2857,10.1974,10.2626,434687.18263427,0
+DNP.US,D,20220110,000000,10.2626,10.3,10.2262,10.2714,676611.23093173,0
+DNP.US,D,20220111,000000,10.2809,10.3193,10.2358,10.3096,704253.1734607,0
+DNP.US,D,20220112,000000,10.3193,10.3951,10.2905,10.3567,648808.81570889,0
+DNP.US,D,20220113,000000,10.3758,10.3951,10.3279,10.3758,454848.38835113,0
+DNP.US,D,20220114,000000,10.3758,10.4499,10.3567,10.4499,519512.63178534,0
+DNP.US,D,20220118,000000,10.4219,10.4738,10.3567,10.3951,893774.5509759,0
+DNP.US,D,20220119,000000,10.3855,10.4786,10.3663,10.3663,656486.49628165,0
+DNP.US,D,20220120,000000,10.3758,10.4499,10.3663,10.3855,589145.27654566,0
+DNP.US,D,20220121,000000,10.3567,10.4,10.2117,10.2453,955893.11394876,0
+DNP.US,D,20220124,000000,10.1878,10.2358,9.95272,10.2166,2117345.4965224,0
+DNP.US,D,20220125,000000,10.1494,10.2453,10.0861,10.1686,688331.98976483,0
+DNP.US,D,20220126,000000,10.2358,10.3472,10.1312,10.2453,845793.21551808,0
+DNP.US,D,20220127,000000,10.2809,10.3855,10.2626,10.3279,733817.66222432,0
+DNP.US,D,20220128,000000,10.2953,10.4652,10.2434,10.4459,612610.76091292,0
+DNP.US,D,20220131,000000,10.4277,10.5122,10.3903,10.5025,593832.32964234,0
+DNP.US,D,20220201,000000,10.5025,10.518,10.4047,10.4555,627487.83006839,0
+DNP.US,D,20220202,000000,10.4747,10.5217,10.4555,10.5122,467311.07288563,0
+DNP.US,D,20220203,000000,10.4459,10.5217,10.4,10.4747,425386.0185745,0
+DNP.US,D,20220204,000000,10.4555,10.491,10.3807,10.4095,490922.44152003,0
+DNP.US,D,20220207,000000,10.4095,10.4652,10.3519,10.4181,505110.72852854,0
+DNP.US,D,20220208,000000,10.4095,10.5122,10.4,10.5025,492176.00418683,0
+DNP.US,D,20220209,000000,10.5025,10.5697,10.4747,10.5506,555810.72150732,0
+DNP.US,D,20220210,000000,10.5122,10.588,10.3712,10.3903,1003860.9030104,0
+DNP.US,D,20220211,000000,10.3903,10.541,10.3712,10.4459,776035.5271002,0
+DNP.US,D,20220214,000000,10.4181,10.4555,10.276,10.3422,809924.44235362,0
+DNP.US,D,20220215,000000,10.3807,10.4181,10.3232,10.4095,421804.55981655,0
+DNP.US,D,20220216,000000,10.4,10.4652,10.3519,10.4372,442810.85225225,0
+DNP.US,D,20220217,000000,10.4,10.4277,10.349,10.4,368511.99500485,0
+DNP.US,D,20220218,000000,10.3807,10.4277,10.3145,10.3615,402100.80548017,0
+DNP.US,D,20220222,000000,10.305,10.4459,10.276,10.4095,791008.46305975,0
+DNP.US,D,20220223,000000,10.4095,10.4326,10.305,10.3519,727744.70858996,0
+DNP.US,D,20220224,000000,10.2857,10.5122,10.276,10.4939,904792.98126586,0
+DNP.US,D,20220225,000000,10.5074,10.5937,10.4795,10.5554,693307.68530432,0
+DNP.US,D,20220228,000000,10.5361,10.6696,10.5083,10.6504,523712.01461762,0
+DNP.US,D,20220301,000000,10.6408,10.707,10.6129,10.6408,728806.53764853,0
+DNP.US,D,20220302,000000,10.6504,10.8969,10.6504,10.8969,988974.45558061,0
+DNP.US,D,20220303,000000,10.849,10.9211,10.7261,10.7741,875626.54814539,0
+DNP.US,D,20220304,000000,10.755,10.8587,10.6877,10.8115,524892.63515086,0
+DNP.US,D,20220307,000000,10.8115,11.0391,10.7646,10.9729,968893.48621067,0
+DNP.US,D,20220308,000000,11.0199,11.1062,10.7837,10.8115,1033433.7280178,0
+DNP.US,D,20220309,000000,10.8308,10.8683,10.6781,10.6973,807234.96168612,0
+DNP.US,D,20220310,000000,10.7261,10.8969,10.7023,10.849,627188.76732077,0
+DNP.US,D,20220311,000000,10.8404,10.8969,10.7923,10.8308,494940.51104887,0
+DNP.US,D,20220314,000000,10.802,10.849,10.707,10.755,482702.90509793,0
+DNP.US,D,20220315,000000,10.7741,10.8213,10.66,10.6877,513980.49196981,0
+DNP.US,D,20220316,000000,10.6877,10.7646,10.5937,10.7454,503042.29802678,0
+DNP.US,D,20220317,000000,10.6696,11.3336,10.6696,11.0965,1648266.097913,0
+DNP.US,D,20220318,000000,11.0294,11.1254,11.0111,11.0111,401072.32139695,0
+DNP.US,D,20220321,000000,11.0294,11.1437,11.0294,11.087,394491.89891907,0
+DNP.US,D,20220322,000000,11.1351,11.277,11.1062,11.229,620485.38524631,0
+DNP.US,D,20220323,000000,11.2003,11.277,11.1427,11.229,447661.50413421,0
+DNP.US,D,20220324,000000,11.229,11.2962,11.1907,11.2387,507046.82115939,0
+DNP.US,D,20220325,000000,11.2194,11.2962,11.1351,11.2674,498248.95782119,0
+DNP.US,D,20220328,000000,11.2866,11.3336,11.2367,11.3241,538001.37858262,0
+DNP.US,D,20220329,000000,11.2962,11.3241,11.229,11.277,645868.20569581,0
+DNP.US,D,20220330,000000,11.2819,11.2819,11.1954,11.253,515761.32205923,0
+DNP.US,D,20220331,000000,11.253,11.3479,11.253,11.2819,439450.30395596,0
+DNP.US,D,20220401,000000,11.3288,11.3384,11.2339,11.3288,470436.12229357,0
+DNP.US,D,20220404,000000,11.3384,11.3577,11.2434,11.3288,453435.39502096,0
+DNP.US,D,20220405,000000,11.3288,11.3672,11.1667,11.205,603883.75564735,0
+DNP.US,D,20220406,000000,11.1667,11.205,11.0237,11.1667,420562.45948503,0
+DNP.US,D,20220407,000000,11.1762,11.253,11.1388,11.2147,378989.61147593,0
+DNP.US,D,20220408,000000,11.2147,11.3096,11.1954,11.2819,516754.37710618,0
+DNP.US,D,20220411,000000,11.2819,11.3479,11.1954,11.2147,578191.45214545,0
+DNP.US,D,20220412,000000,11.2147,11.3106,11.1762,11.1954,508056.54869401,0
+DNP.US,D,20220413,000000,11.205,11.2339,11.1667,11.1762,445274.21230574,0
+DNP.US,D,20220414,000000,11.1667,11.2914,11.1196,11.2147,597156.40687186,0
+DNP.US,D,20220418,000000,11.2243,11.3864,11.2243,11.3577,461974.83480024,0
+DNP.US,D,20220419,000000,11.3479,11.4343,11.3193,11.3672,491692.50204435,0
+DNP.US,D,20220420,000000,11.3577,11.4536,11.3479,11.3959,475981.80850534,0
+DNP.US,D,20220421,000000,11.3959,11.4536,11.3479,11.3864,362336.92238347,0
+DNP.US,D,20220422,000000,11.425,11.4536,11.3432,11.3672,558794.05477005,0
+DNP.US,D,20220425,000000,11.3479,11.3672,11.232,11.3577,652863.35630451,0
+DNP.US,D,20220426,000000,11.3384,11.3769,11.2914,11.3479,575657.23401936,0
+DNP.US,D,20220427,000000,11.3479,11.42,11.3106,11.4057,484477.48300448,0
+DNP.US,D,20220428,000000,11.4105,11.5065,11.3432,11.4872,497550.79739994,0
+DNP.US,D,20220429,000000,11.4487,11.4679,11.2473,11.2665,750128.56531952,0
+DNP.US,D,20220502,000000,11.2952,11.3144,10.2684,10.7098,2817142.9476528,0
+DNP.US,D,20220503,000000,10.6523,10.8441,10.4219,10.5659,1404255.9045956,0
+DNP.US,D,20220504,000000,10.5947,10.7098,10.3836,10.6907,1430028.4444445,0
+DNP.US,D,20220505,000000,10.681,10.705,10.4698,10.681,835389.583211,0
+DNP.US,D,20220506,000000,10.6139,11.1417,10.5275,11.0362,1341833.0687229,0
+DNP.US,D,20220509,000000,10.9498,10.9498,10.6523,10.6714,749960.79841233,0
+DNP.US,D,20220510,000000,10.8154,10.9402,10.4316,10.4988,1036515.0121456,0
+DNP.US,D,20220511,000000,10.5564,10.8059,10.5564,10.6331,628122.42663037,0
+DNP.US,D,20220512,000000,10.6523,10.7022,10.5083,10.5947,608495.78254949,0
+DNP.US,D,20220513,000000,10.681,10.8539,10.6472,10.8154,441543.74318921,0
+DNP.US,D,20220516,000000,10.7867,10.9019,10.7386,10.7867,440539.225807,0
+DNP.US,D,20220517,000000,10.8346,10.9113,10.7578,10.873,303792.52395523,0
+DNP.US,D,20220518,000000,10.9113,10.9354,10.7291,10.7962,449367.30802909,0
+DNP.US,D,20220519,000000,10.6907,10.7962,10.6139,10.681,466114.8218952,0
+DNP.US,D,20220520,000000,10.7003,10.777,10.4316,10.5851,1134760.7718418,0
+DNP.US,D,20220523,000000,10.5851,10.705,10.4988,10.5371,768374.5190151,0
+DNP.US,D,20220524,000000,10.5275,10.7673,10.5083,10.7195,661096.43912284,0
+DNP.US,D,20220525,000000,10.7291,10.9019,10.7291,10.8539,569903.14171171,0
+DNP.US,D,20220526,000000,10.873,11.0074,10.849,10.9305,467742.47350413,0
+DNP.US,D,20220527,000000,10.945,11.0706,10.9354,11.0416,331989.24343609,0
+DNP.US,D,20220531,000000,11.003,11.003,10.8292,10.9065,577688.24248088,0
+DNP.US,D,20220601,000000,10.8774,11.003,10.8196,10.8389,430949.75736768,0
+DNP.US,D,20220602,000000,10.8389,10.8389,10.7038,10.8292,472344.41587961,0
+DNP.US,D,20220603,000000,10.8099,10.8292,10.7133,10.752,365331.45817773,0
+DNP.US,D,20220606,000000,10.8099,10.829,10.7133,10.7617,444829.13677414,0
+DNP.US,D,20220607,000000,10.7617,10.9161,10.7327,10.9161,509439.32636701,0
+DNP.US,D,20220608,000000,10.8967,10.9643,10.7906,10.8002,568523.04464351,0
+DNP.US,D,20220609,000000,10.7133,10.7795,10.5011,10.5107,942967.89646555,0
+DNP.US,D,20220610,000000,10.5204,10.6941,10.4432,10.6651,681152.61295768,0
+DNP.US,D,20220613,000000,10.5686,10.6169,10.3756,10.4238,1039334.0564084,0
+DNP.US,D,20220614,000000,10.5107,10.5493,10.0764,10.1632,1226880.7765679,0
+DNP.US,D,20220615,000000,10.1826,10.4818,10.1729,10.3659,803701.6481603,0
+DNP.US,D,20220616,000000,10.2308,10.2308,9.98951,10.0474,1151139.9380529,0
+DNP.US,D,20220617,000000,10.115,10.1537,9.74825,9.83521,1503932.7093407,0
+DNP.US,D,20220621,000000,9.83521,9.94745,9.7096,9.85446,1217479.3516102,0
+DNP.US,D,20220622,000000,9.79651,9.86408,9.7369,9.83521,594639.6105362,0
+DNP.US,D,20220623,000000,9.84474,10.0764,9.84474,10.0764,503123.3591483,0
+DNP.US,D,20220624,000000,10.1054,10.2935,10.0667,10.279,324638.22843992,0
+DNP.US,D,20220627,000000,10.3371,10.5397,10.2839,10.5301,508404.27858953,0
+DNP.US,D,20220628,000000,10.5397,10.5976,10.4336,10.5589,502138.04339616,0
+DNP.US,D,20220629,000000,10.5056,10.5839,10.4425,10.4571,289013.23730558,0
+DNP.US,D,20220630,000000,10.4571,10.7046,10.4182,10.525,452131.16934053,0
+DNP.US,D,20220701,000000,10.525,10.6804,10.4668,10.5542,380169.07214765,0
+DNP.US,D,20220705,000000,10.5929,10.6513,10.4279,10.6415,369875.97201533,0
+DNP.US,D,20220706,000000,10.5639,10.6124,10.4182,10.4862,297066.24410313,0
+DNP.US,D,20220707,000000,10.5929,10.6318,10.4603,10.5153,363821.02547962,0
+DNP.US,D,20220708,000000,10.525,10.5832,10.4615,10.5832,247829.50756862,0
+DNP.US,D,20220711,000000,10.5832,10.7094,10.5542,10.6706,441431.24766004,0
+DNP.US,D,20220712,000000,10.6513,10.8357,10.6094,10.7386,504886.13982061,0
+DNP.US,D,20220713,000000,10.6415,10.758,10.6318,10.6901,404599.99352437,0
+DNP.US,D,20220714,000000,10.6318,10.6327,10.4765,10.5444,293726.18769638,0
+DNP.US,D,20220715,000000,10.6221,10.6998,10.5444,10.6027,277903.40429304,0
+DNP.US,D,20220718,000000,10.6609,10.6803,10.5444,10.5542,261022.8848645,0
+DNP.US,D,20220719,000000,10.6513,10.6803,10.5832,10.6513,268367.30121868,0
+DNP.US,D,20220720,000000,10.6803,10.6901,10.5832,10.6124,260703.6071938,0
+DNP.US,D,20220721,000000,10.5832,10.7289,10.5736,10.6415,283880.07630304,0
+DNP.US,D,20220722,000000,10.6998,10.8454,10.6415,10.6609,445108.090513,0
+DNP.US,D,20220725,000000,10.6901,10.8551,10.6513,10.7774,414991.96674181,0
+DNP.US,D,20220726,000000,10.7872,10.8357,10.7289,10.7872,259014.52532297,0
+DNP.US,D,20220727,000000,10.8259,11.0007,10.8039,10.8843,425849.4674017,0
+DNP.US,D,20220728,000000,10.8891,11.0064,10.8403,10.9477,474971.22545713,0
+DNP.US,D,20220729,000000,10.9477,11.0943,10.9087,10.9575,388707.02478438,0
+DNP.US,D,20220801,000000,10.938,11.1137,10.8891,11.0454,419265.96888711,0
+DNP.US,D,20220802,000000,11.0943,11.2114,11.0649,11.0844,404507.69046086,0
+DNP.US,D,20220803,000000,11.104,11.1234,10.9966,11.0943,316655.33396774,0
+DNP.US,D,20220804,000000,11.1235,11.1333,11.016,11.0649,348747.1402646,0
+DNP.US,D,20220805,000000,11.0258,11.0454,10.8404,10.8598,461025.96812786,0
+DNP.US,D,20220808,000000,10.9185,11.0064,10.8598,10.9185,364636.89011669,0
+DNP.US,D,20220809,000000,10.9185,11.0943,10.8598,11.0943,347176.39169693,0
+DNP.US,D,20220810,000000,11.1626,11.231,11.0943,11.1235,509592.20317651,0
+DNP.US,D,20220811,000000,11.1821,11.3384,11.0943,11.1235,542464.26397699,0
+DNP.US,D,20220812,000000,11.104,11.1821,11.0747,11.1431,303701.26608664,0
+DNP.US,D,20220815,000000,11.1723,11.3149,11.1431,11.1821,259016.84839135,0
+DNP.US,D,20220816,000000,11.1821,11.2798,11.1431,11.27,287144.92085153,0
+DNP.US,D,20220817,000000,11.3286,11.3813,11.1821,11.231,569307.27160508,0
+DNP.US,D,20220818,000000,11.1919,11.3286,11.1821,11.2798,235160.72053632,0
+DNP.US,D,20220819,000000,11.231,11.3042,11.153,11.2506,294411.93687809,0
+DNP.US,D,20220822,000000,11.2212,11.231,11.0943,11.104,321128.99791309,0
+DNP.US,D,20220823,000000,11.1529,11.2993,10.9575,11.0552,512560.65174083,0
+DNP.US,D,20220824,000000,11.1529,11.226,11.0943,11.2114,325467.49966095,0
+DNP.US,D,20220825,000000,11.231,11.2506,11.1606,11.231,236157.02976472,0
+DNP.US,D,20220826,000000,11.231,11.2492,11.0943,11.1626,318218.91484312,0
+DNP.US,D,20220829,000000,11.1529,11.2602,11.104,11.231,270376.61671582,0
+DNP.US,D,20220830,000000,11.1867,11.2407,11.0983,11.118,374992.46340813,0
+DNP.US,D,20220831,000000,11.1867,11.226,11.118,11.1671,303303.22186774,0
+DNP.US,D,20220901,000000,11.1082,11.1573,11.0296,11.1377,345423.83304917,0
+DNP.US,D,20220902,000000,11.1867,11.2654,11.0825,11.1082,309566.99425741,0
+DNP.US,D,20220906,000000,11.0787,11.1278,10.8627,10.9215,525250.71079922,0
+DNP.US,D,20220907,000000,10.8823,11.0296,10.8528,10.9608,457720.68743369,0
+DNP.US,D,20220908,000000,10.9412,11.0099,10.9118,10.9608,237152.81677075,0
+DNP.US,D,20220909,000000,10.9805,11.0001,10.902,10.9904,338570.54111892,0
+DNP.US,D,20220912,000000,11.0198,11.1474,10.9947,11.0886,439941.42971776,0
+DNP.US,D,20220913,000000,10.9904,11.118,10.9314,10.9314,368987.30580829,0
+DNP.US,D,20220914,000000,11.0001,11.0983,10.951,11.0886,307081.64503712,0
+DNP.US,D,20220915,000000,11.0689,11.0886,10.9707,11.0001,338698.83034538,0
+DNP.US,D,20220916,000000,10.9215,11.0296,10.902,11.0198,365175.28307959,0
+DNP.US,D,20220919,000000,10.902,11.2358,10.902,11.1377,528134.16388886,0
+DNP.US,D,20220920,000000,11.1082,11.113,11.0099,11.0296,286377.18932454,0
+DNP.US,D,20220921,000000,11.0395,11.1145,10.902,10.9118,363625.6306776,0
+DNP.US,D,20220922,000000,10.8724,10.9314,10.8235,10.8528,559207.64723741,0
+DNP.US,D,20220923,000000,10.8037,10.8234,10.6171,10.7448,765862.2458417,0
+DNP.US,D,20220926,000000,10.6269,10.7252,10.46,10.5189,881849.9609077,0
+DNP.US,D,20220927,000000,10.5386,10.6368,10.3127,10.3814,719550.85326302,0
+DNP.US,D,20220928,000000,10.3814,10.509,10.3723,10.46,766721.58002519,0
+DNP.US,D,20220929,000000,10.455,10.4649,10.2575,10.2969,754623.42176913,0
+DNP.US,D,20220930,000000,10.2574,10.3049,10.1487,10.2376,737932.24770705,0
+DNP.US,D,20221003,000000,10.3068,10.3434,10.2376,10.3068,482521.05659362,0
+DNP.US,D,20221004,000000,10.3364,10.4945,10.3068,10.4155,619685.38890057,0
+DNP.US,D,20221005,000000,10.3562,10.376,10.208,10.2475,520804.29934509,0
+DNP.US,D,20221006,000000,10.287,10.2969,10.0795,10.1487,594651.66367032,0
+DNP.US,D,20221007,000000,10.0795,10.1191,9.95103,10.0103,748298.70745556,0
+DNP.US,D,20221010,000000,10.0103,10.0301,9.85222,9.90163,970302.25158757,0
+DNP.US,D,20221011,000000,9.90163,10.1487,9.84234,10.0499,1013922.5412654,0
+DNP.US,D,20221012,000000,10.0103,10.208,9.92139,9.92139,888035.42756812,0
+DNP.US,D,20221013,000000,9.8127,10.208,9.71388,10.0795,1190398.2618826,0
+DNP.US,D,20221014,000000,10.1388,10.1981,9.89916,9.93128,487924.89250315,0
+DNP.US,D,20221017,000000,10.0301,10.2179,10.0236,10.1091,453703.63427243,0
+DNP.US,D,20221018,000000,10.2277,10.3364,10.1833,10.2969,441126.05439989,0
+DNP.US,D,20221019,000000,10.2772,10.3464,10.1239,10.208,443027.51651113,0
+DNP.US,D,20221020,000000,10.208,10.2772,10.0548,10.1783,495425.49770189,0
+DNP.US,D,20221021,000000,10.1487,10.3562,10.0985,10.3464,351615.6615714,0
+DNP.US,D,20221024,000000,10.376,10.4984,10.2772,10.4352,495054.11047739,0
+DNP.US,D,20221025,000000,10.4649,10.5948,10.4402,10.5439,417315.78190646,0
+DNP.US,D,20221026,000000,10.5341,10.623,10.5044,10.5242,415906.12958025,0
+DNP.US,D,20221027,000000,10.5736,10.6527,10.4847,10.4847,443199.54874045,0
+DNP.US,D,20221028,000000,10.5393,10.7183,10.4897,10.7084,393677.55642415,0
+DNP.US,D,20221031,000000,10.6785,10.6885,10.5692,10.5891,285864.66931054,0
+DNP.US,D,20221101,000000,10.6885,10.6984,10.6089,10.6487,351320.1947615,0
+DNP.US,D,20221102,000000,10.6487,10.7979,10.5891,10.6487,533123.44220839,0
+DNP.US,D,20221103,000000,10.6885,10.8675,10.6089,10.8575,961147.52364214,0
+DNP.US,D,20221104,000000,10.8973,11.0265,10.7581,11.0067,864701.67681136,0
+DNP.US,D,20221107,000000,11.0265,11.0265,10.8177,10.8277,445877.23415544,0
+DNP.US,D,20221108,000000,10.8376,10.947,10.778,10.9072,344996.00883879,0
+DNP.US,D,20221109,000000,10.8774,10.8989,10.7979,10.8277,377518.09471611,0
+DNP.US,D,20221110,000000,11.0564,11.2055,11.0017,11.1757,745006.80297847,0
+DNP.US,D,20221111,000000,11.1856,11.2254,10.9619,10.9768,432909.03229676,0
+DNP.US,D,20221114,000000,10.9868,11.0365,10.8774,10.947,365194.58165776,0
+DNP.US,D,20221115,000000,10.9669,11.1657,10.9172,11.126,477737.53340153,0
+DNP.US,D,20221116,000000,11.0961,11.2155,11.0862,11.1359,341649.8627566,0
+DNP.US,D,20221117,000000,11.0961,11.116,11.0265,11.0961,210789.09959262,0
+DNP.US,D,20221118,000000,11.0961,11.1856,11.0067,11.1757,303240.08852184,0
+DNP.US,D,20221121,000000,11.1061,11.1757,11.0961,11.126,226246.54447908,0
+DNP.US,D,20221122,000000,11.1359,11.3049,11.1359,11.2851,648740.9862495,0
+DNP.US,D,20221123,000000,11.2851,11.3547,11.2204,11.2751,346531.79635533,0
+DNP.US,D,20221125,000000,11.2552,11.3409,11.2254,11.2851,131714.64895411,0
+DNP.US,D,20221128,000000,11.2851,11.3547,11.2499,11.295,467292.77023244,0
+DNP.US,D,20221129,000000,11.25,11.29,11.17,11.22,285707,0
+DNP.US,D,20221130,000000,11.22,11.34,11.165,11.34,358134,0
+DNP.US,D,20221201,000000,11.38,11.46,11.21,11.25,550708,0
+DNP.US,D,20221202,000000,11.17,11.245,11.11,11.13,296289,0
+DNP.US,D,20221205,000000,11.12,11.12,11,11.08,315400,0
+DNP.US,D,20221206,000000,11.06,11.18,11.06,11.17,223952,0
+DNP.US,D,20221207,000000,11.14,11.26,11.06,11.21,372981,0
+DNP.US,D,20221208,000000,11.16,11.36,11.152,11.17,378223,0
+DNP.US,D,20221209,000000,11.07,11.35,11.07,11.22,346303,0
+DNP.US,D,20221212,000000,11.27,11.3672,11.17,11.29,545415,0
+DNP.US,D,20221213,000000,11.32,11.46,11.25,11.29,539166,0
+DNP.US,D,20221214,000000,11.24,11.42,11.24,11.32,360866,0
+DNP.US,D,20221215,000000,11.29,11.355,11.21,11.33,354250,0
+DNP.US,D,20221216,000000,11.23,11.27,11.15,11.18,509451,0
+DNP.US,D,20221219,000000,11.15,11.23,11.12,11.2,364046,0
+DNP.US,D,20221220,000000,11.17,11.31,11.13,11.205,587537,0
+DNP.US,D,20221221,000000,11.35,11.41,11.31,11.4,549541,0
+DNP.US,D,20221222,000000,11.36,11.38,11.22,11.29,360194,0
+DNP.US,D,20221223,000000,11.31,11.45,11.25,11.44,322355,0
+DNP.US,D,20221227,000000,11.42,11.46,11.37,11.42,455171,0
+DNP.US,D,20221228,000000,11.39,11.415,11.33,11.33,428965,0
+DNP.US,D,20221229,000000,11.26,11.39,11.26,11.31,277296,0
+DNP.US,D,20221230,000000,11.29,11.38,11.16,11.25,307552,0
+DNP.US,D,20230103,000000,11.32,11.3955,11.23,11.33,459357,0
+DNP.US,D,20230104,000000,11.31,11.332,11.2594,11.3,304799,0
+DNP.US,D,20230105,000000,11.25,11.37,11.21,11.24,449508,0
+DNP.US,D,20230106,000000,11.3,11.42,11.28,11.4,397901,0
+DNP.US,D,20230109,000000,11.42,11.43,11.355,11.42,377270,0
+DNP.US,D,20230110,000000,11.42,11.475,11.35,11.46,426279,0
+DNP.US,D,20230111,000000,11.46,11.51,11.42,11.48,391594,0
+DNP.US,D,20230112,000000,11.45,11.62,11.41,11.59,551914,0
+DNP.US,D,20230113,000000,11.54,11.75,11.52,11.73,688436,0
+DNP.US,D,20230117,000000,11.75,11.84,11.63,11.64,665723,0
+DNP.US,D,20230118,000000,11.64,11.72,11.58,11.58,508960,0
+DNP.US,D,20230119,000000,11.54,11.6094,11.41,11.45,395560,0
+DNP.US,D,20230120,000000,11.45,11.59,11.435,11.55,520466,0
+DNP.US,D,20230123,000000,11.6,11.69,11.56,11.62,390061,0
+DNP.US,D,20230124,000000,11.62,11.72,11.54,11.69,366114,0
+DNP.US,D,20230125,000000,11.59,11.74,11.55,11.73,406169,0
+DNP.US,D,20230126,000000,11.74,11.78,11.645,11.71,443073,0
+DNP.US,D,20230127,000000,11.68,11.77,11.66,11.69,474290,0
+DNP.US,D,20230130,000000,11.62,11.62,11.46,11.54,591671,0
+DNP.US,D,20230131,000000,11.5,11.56,11.46,11.54,361684,0
+DNP.US,D,20230201,000000,11.56,11.59,11.4,11.55,794239,0
+DNP.US,D,20230202,000000,11.54,11.55,11.3501,11.43,645499,0
+DNP.US,D,20230203,000000,11.27,11.47,11.27,11.42,568275,0
+DNP.US,D,20230206,000000,11.33,11.4311,11.33,11.37,345466,0
+DNP.US,D,20230207,000000,11.38,11.49,11.3198,11.47,299258,0
+DNP.US,D,20230208,000000,11.48,11.4938,11.34,11.36,337710,0
+DNP.US,D,20230209,000000,11.43,11.47,11.31,11.32,496523,0
+DNP.US,D,20230210,000000,11.34,11.46,11.3248,11.45,457188,0
+DNP.US,D,20230213,000000,11.46,11.66,11.45,11.52,519169,0
+DNP.US,D,20230214,000000,11.51,11.57,11.45,11.47,324804,0
+DNP.US,D,20230215,000000,11.49,11.628,11.457,11.58,258069,0
+DNP.US,D,20230216,000000,11.52,11.575,11.44,11.53,310440,0
+DNP.US,D,20230217,000000,11.54,11.62,11.5,11.6,309569,0
+DNP.US,D,20230221,000000,11.59,11.6,11.46,11.49,561143,0
+DNP.US,D,20230222,000000,11.48,11.53,11.42,11.47,348614,0
+DNP.US,D,20230223,000000,11.54,11.56,11.29,11.45,598986,0
+DNP.US,D,20230224,000000,11.36,11.6,11.33,11.52,606442,0
+DNP.US,D,20230227,000000,11.5,11.58,11.44,11.46,385667,0
+DNP.US,D,20230228,000000,11.45,11.575,11.36,11.47,367049,0
+DNP.US,D,20230301,000000,11.42,11.42,11.27,11.35,474685,0
+DNP.US,D,20230302,000000,11.3,11.43,11.23,11.41,527917,0
+DNP.US,D,20230303,000000,11.46,11.52,11.38,11.48,411140,0
+DNP.US,D,20230306,000000,11.45,11.505,11.38,11.39,401260,0
+DNP.US,D,20230307,000000,11.35,11.44,11.26,11.31,323296,0
+DNP.US,D,20230308,000000,11.35,11.385,11.27,11.36,371300,0
+DNP.US,D,20230309,000000,11.33,11.44,11.25,11.27,406556,0
+DNP.US,D,20230310,000000,11.3,11.31,11.02,11.06,1081823,0
+DNP.US,D,20230313,000000,10.89,11.23,10.84,11.08,927681,0
+DNP.US,D,20230314,000000,11.17,11.278,11,11.11,563914,0
+DNP.US,D,20230315,000000,11.03,11.15,10.94,11.1,493161,0
+DNP.US,D,20230316,000000,11.1,11.19,11.05,11.12,363714,0
+DNP.US,D,20230317,000000,11.06,11.159,10.97,11.03,444320,0
+DNP.US,D,20230320,000000,11.03,11.085,10.98,11,439538,0
+DNP.US,D,20230321,000000,11.05,11.08,10.91,10.98,513152,0
+DNP.US,D,20230322,000000,11.02,11.07,10.94,10.99,339689,0
+DNP.US,D,20230323,000000,11.05,11.08,11,11.08,427028,0
+DNP.US,D,20230324,000000,11.06,11.12,10.95,11.11,437186,0
+DNP.US,D,20230327,000000,11.1,11.11,11.01,11.02,428398,0
+DNP.US,D,20230328,000000,11.06,11.09,10.9,10.91,562149,0
+DNP.US,D,20230329,000000,10.94,11.0419,10.94,11.02,404619,0
+DNP.US,D,20230330,000000,10.95,11.01,10.95,10.98,281494,0
+DNP.US,D,20230331,000000,10.98,11.05,10.98,11.02,330304,0
+DNP.US,D,20230403,000000,11.03,11.1,10.8,10.84,782396,0
+DNP.US,D,20230404,000000,10.88,10.8899,10.71,10.77,650258,0
+DNP.US,D,20230405,000000,10.8,10.86,10.74,10.78,439054,0
+DNP.US,D,20230406,000000,10.78,10.82,10.77,10.77,326385,0
+DNP.US,D,20230410,000000,10.85,10.88,10.77,10.83,561630,0
+DNP.US,D,20230411,000000,10.8,10.8492,10.76,10.77,501609,0
+DNP.US,D,20230412,000000,10.79,10.81,10.725,10.74,407362,0
+DNP.US,D,20230413,000000,10.75,10.75,10.68,10.725,386145,0
+DNP.US,D,20230414,000000,10.76,10.775,10.69,10.77,295592,0
+DNP.US,D,20230417,000000,10.76,10.79,10.7,10.7,325156,0
+DNP.US,D,20230418,000000,10.7,10.7222,10.6,10.6,540619,0
+DNP.US,D,20230419,000000,10.57,10.6068,10.51,10.55,443258,0
+DNP.US,D,20230420,000000,10.55,10.61,10.55,10.61,360874,0
+DNP.US,D,20230421,000000,10.58,10.65,10.52,10.56,381191,0
+DNP.US,D,20230424,000000,10.68,10.68,10.55,10.61,642383,0
+DNP.US,D,20230425,000000,10.59,10.64,10.5,10.52,493658,0
+DNP.US,D,20230426,000000,10.52,10.55,10.5,10.5,538875,0
+DNP.US,D,20230427,000000,10.46,10.52,10.45,10.48,445659,0
+DNP.US,D,20230428,000000,10.46,11.18,10.46,10.88,1864708,0
+DNP.US,D,20230501,000000,10.82,11.03,10.81,10.89,803181,0
+DNP.US,D,20230502,000000,10.89,10.93,10.65,10.7,558321,0
+DNP.US,D,20230503,000000,10.73,10.7681,10.61,10.66,419818,0
+DNP.US,D,20230504,000000,10.62,10.65,10.52,10.56,389970,0
+DNP.US,D,20230505,000000,10.67,10.7012,10.57,10.69,387800,0
+DNP.US,D,20230508,000000,10.65,10.68,10.46,10.51,598141,0
+DNP.US,D,20230509,000000,10.5,10.55,10.47,10.55,493508,0
+DNP.US,D,20230510,000000,10.59,10.6377,10.5299,10.59,411294,0
+DNP.US,D,20230511,000000,10.59,10.63,10.51,10.56,384413,0
+DNP.US,D,20230512,000000,10.57,10.65,10.53,10.65,349125,0
+DNP.US,D,20230515,000000,10.7,10.7,10.575,10.64,365326,0
+DNP.US,D,20230516,000000,10.57,10.6,10.475,10.52,543986,0
+DNP.US,D,20230517,000000,10.52,10.5679,10.485,10.54,376894,0
+DNP.US,D,20230518,000000,10.49,10.5109,10.12,10.31,1253464,0
+DNP.US,D,20230519,000000,10.35,10.37,10.2605,10.28,562386,0
+DNP.US,D,20230522,000000,10.26,10.3394,10.25,10.27,447550,0
+DNP.US,D,20230523,000000,10.28,10.32,10.23,10.24,388433,0
+DNP.US,D,20230524,000000,10.2,10.21,10.13,10.16,519510,0
+DNP.US,D,20230525,000000,10.18,10.18,10.07,10.1,643666,0
+DNP.US,D,20230526,000000,10.11,10.34,10.07,10.19,783317,0
+DNP.US,D,20230530,000000,10.17,10.19,10.085,10.14,661078,0
+DNP.US,D,20230531,000000,10.11,10.2299,10.09,10.19,442910,0
+DNP.US,D,20230601,000000,10.2,10.2,10.105,10.15,485412,0
+DNP.US,D,20230602,000000,10.2,10.3,10.168,10.25,467062,0
+DNP.US,D,20230605,000000,10.26,10.32,10.14,10.18,480056,0
+DNP.US,D,20230606,000000,10.2,10.2,10.15,10.18,434058,0
+DNP.US,D,20230607,000000,10.19,10.28,10.1585,10.28,476706,0
+DNP.US,D,20230608,000000,10.3,10.33,10.2,10.3,536550,0
+DNP.US,D,20230609,000000,10.35,10.35,10.22,10.22,445789,0
+DNP.US,D,20230612,000000,10.24,10.29,10.17,10.2,662664,0
+DNP.US,D,20230613,000000,10.2,10.3,10.2,10.23,607684,0
+DNP.US,D,20230614,000000,10.27,10.3,10.195,10.22,463443,0
+DNP.US,D,20230615,000000,10.2,10.3,10.2,10.28,368889,0
+DNP.US,D,20230616,000000,10.31,10.31,10.21,10.22,453210,0
+DNP.US,D,20230620,000000,10.22,10.23,10.07,10.16,746445,0
+DNP.US,D,20230621,000000,10.07,10.13,10.04,10.11,680392,0
+DNP.US,D,20230622,000000,10.08,10.18,10.08,10.1,487084,0
+DNP.US,D,20230623,000000,10.12,10.25,10.09,10.12,465063,0
+DNP.US,D,20230626,000000,10.15,10.25,10.1201,10.2,431048,0
+DNP.US,D,20230627,000000,10.2,10.26,10.18,10.21,358341,0
+DNP.US,D,20230628,000000,10.27,10.285,10.22,10.28,327220,0
+DNP.US,D,20230629,000000,10.18,10.3,10.13,10.3,430343,0
+DNP.US,D,20230630,000000,10.27,10.5,10.2604,10.48,434939,0
+DNP.US,D,20230703,000000,10.48,10.5299,10.41,10.43,256545,0
+DNP.US,D,20230705,000000,10.41,10.42,10.21,10.25,598771,0
+DNP.US,D,20230706,000000,10.19,10.24,10.14,10.24,364673,0
+DNP.US,D,20230707,000000,10.18,10.41,10.16,10.26,506759,0
+DNP.US,D,20230710,000000,10.3,10.39,10.29,10.38,498628,0
+DNP.US,D,20230711,000000,10.26,10.4,10.26,10.33,611646,0
+DNP.US,D,20230712,000000,10.36,10.3826,10.29,10.29,390471,0
+DNP.US,D,20230713,000000,10.32,10.33,10.21,10.22,725853,0
+DNP.US,D,20230714,000000,10.25,10.26,10.16,10.17,561336,0
+DNP.US,D,20230717,000000,10.18,10.2199,10.12,10.16,567731,0
+DNP.US,D,20230718,000000,10.16,10.225,10.09,10.15,669478,0
+DNP.US,D,20230719,000000,10.16,10.2,10.14,10.15,422335,0
+DNP.US,D,20230720,000000,10.14,10.26,10.13,10.24,411125,0
+DNP.US,D,20230721,000000,10.27,10.365,10.23,10.23,498160,0
+DNP.US,D,20230724,000000,10.25,10.3,10.21,10.28,585072,0
+DNP.US,D,20230725,000000,10.25,10.31,10.2,10.21,445058,0
+DNP.US,D,20230726,000000,10.23,10.275,10.19,10.21,385902,0
+DNP.US,D,20230727,000000,10.27,10.27,10.15,10.19,651096,0
+DNP.US,D,20230728,000000,10.15,10.2,10.15,10.18,408759,0
+DNP.US,D,20230731,000000,10.18,10.25,10.16,10.19,367321,0
+DNP.US,D,20230801,000000,10.2,10.2,10.1,10.12,582743,0
+DNP.US,D,20230802,000000,10.11,10.14,10.08,10.14,380639,0
+DNP.US,D,20230803,000000,10.1,10.13,10.095,10.1,378451,0
+DNP.US,D,20230804,000000,10.1,10.13,10.0228,10.05,428567,0
+DNP.US,D,20230807,000000,10.06,10.07,10.02,10.03,515397,0
+DNP.US,D,20230808,000000,10.03,10.055,10.02,10.03,427952,0
+DNP.US,D,20230809,000000,10.09,10.14,10.05,10.11,563472,0
+DNP.US,D,20230810,000000,10.11,10.19,10.02,10.05,756613,0
+DNP.US,D,20230811,000000,10.05,10.15,10.05,10.08,439794,0
+DNP.US,D,20230814,000000,10.05,10.08,10.02,10.06,478867,0
+DNP.US,D,20230815,000000,10.03,10.075,10.02,10.06,487561,0
+DNP.US,D,20230816,000000,10.07,10.07,10,10.01,632048,0
+DNP.US,D,20230817,000000,10.01,10.03,10,10.02,550579,0
+DNP.US,D,20230818,000000,10,10.07,10,10.05,543431,0
+DNP.US,D,20230821,000000,10.04,10.05,9.98,10.01,550823,0
+DNP.US,D,20230822,000000,10.03,10.065,9.98,10.02,463137,0
+DNP.US,D,20230823,000000,10.02,10.1,10.01,10.08,368539,0
+DNP.US,D,20230824,000000,10.07,10.1661,10.07,10.09,263941,0
+DNP.US,D,20230825,000000,10.11,10.15,10.06,10.07,344121,0
+DNP.US,D,20230828,000000,10.08,10.15,10.07,10.07,301968,0
+DNP.US,D,20230829,000000,10.1,10.1802,10.08,10.14,503497,0
+DNP.US,D,20230830,000000,10.11,10.2,10.08,10.09,341907,0
+DNP.US,D,20230831,000000,10.08,10.13,10.05,10.07,331750,0
+DNP.US,D,20230901,000000,10.08,10.095,10.01,10.03,369308,0
+DNP.US,D,20230905,000000,10.02,10.03,9.92,9.94,772466,0
+DNP.US,D,20230906,000000,9.98,10,9.93,9.93,516506,0
+DNP.US,D,20230907,000000,9.95,10.05,9.95,10,467151,0
+DNP.US,D,20230908,000000,10.01,10.0677,10,10.01,392170,0
+DNP.US,D,20230911,000000,10.05,10.12,10,10.02,579089,0
+DNP.US,D,20230912,000000,10,10.08,10,10.02,491389,0
+DNP.US,D,20230913,000000,10.03,10.07,10.01,10.01,450585,0
+DNP.US,D,20230914,000000,10.06,10.08,10.02,10.08,314342,0
+DNP.US,D,20230915,000000,10.08,10.09,10.01,10.01,271395,0
+DNP.US,D,20230918,000000,10.01,10.05,10,10.01,322011,0
+DNP.US,D,20230919,000000,10,10.03,9.97,9.97,398322,0
+DNP.US,D,20230920,000000,9.98,10,9.94,9.945,482010,0
+DNP.US,D,20230921,000000,9.93,9.985,9.93,9.945,362084,0
+DNP.US,D,20230922,000000,9.94,9.98,9.94,9.97,352194,0
+DNP.US,D,20230925,000000,9.94,9.99,9.94,9.96,344413,0
+DNP.US,D,20230926,000000,9.995,10.05,9.91,9.94,712281,0
+DNP.US,D,20230927,000000,9.94,9.96,9.845,9.92,630566,0
+DNP.US,D,20230928,000000,9.82,9.835,9.6401,9.65,817330,0
+DNP.US,D,20230929,000000,9.67,9.73,9.5,9.52,1024892,0
+DNP.US,D,20231002,000000,9.58,9.58,9.06,9.14,2525762,0
+DNP.US,D,20231003,000000,9.12,9.12,8.86,8.86,1908871,0
+DNP.US,D,20231004,000000,8.93,9.25,8.91,9.22,1117985,0
+DNP.US,D,20231005,000000,9.23,9.25,9.11,9.19,507430,0
+DNP.US,D,20231006,000000,9.06,9.59,9.04,9.5,1584776,0
+DNP.US,D,20231009,000000,9.45,9.72,9.45,9.67,632128,0
+DNP.US,D,20231010,000000,9.71,9.88,9.68,9.77,714413,0
+DNP.US,D,20231011,000000,9.84,9.97,9.77,9.84,768275,0
+DNP.US,D,20231012,000000,9.82,9.8399,9.6,9.66,720626,0
+DNP.US,D,20231013,000000,9.67,9.78,9.67,9.74,327176,0
+DNP.US,D,20231016,000000,9.77,9.85,9.74,9.75,450501,0
+DNP.US,D,20231017,000000,9.64,9.7,9.53,9.57,650601,0
+DNP.US,D,20231018,000000,9.52,9.595,9.4241,9.44,592562,0
+DNP.US,D,20231019,000000,9.41,9.44,9.24,9.25,680193,0
+DNP.US,D,20231020,000000,9.23,9.42,9.11,9.2,501796,0
+DNP.US,D,20231023,000000,9.18,9.26,9.111,9.13,449776,0
+DNP.US,D,20231024,000000,9.14,9.24,9.13,9.23,452808,0
+DNP.US,D,20231025,000000,9.18,9.23,9.11,9.14,404914,0
+DNP.US,D,20231026,000000,9.13,9.23,9.11,9.22,433231,0
+DNP.US,D,20231027,000000,9.25,9.2731,9.19,9.21,380534,0
+DNP.US,D,20231030,000000,9.22,9.27,9.0013,9.08,407065,0
+DNP.US,D,20231031,000000,9.105,9.17,8.95,9.01,956329,0
+DNP.US,D,20231101,000000,9.06,9.19,9.025,9.16,462051,0
+DNP.US,D,20231102,000000,9.22,9.58,9.21,9.53,823703,0
+DNP.US,D,20231103,000000,9.6,9.72,9.35,9.37,606663,0
+DNP.US,D,20231106,000000,9.4,9.4499,9.16,9.19,585732,0
+DNP.US,D,20231107,000000,9.2,9.22,9.02,9.13,804678,0
+DNP.US,D,20231108,000000,9.18,9.19,8.975,9.05,957279,0
+DNP.US,D,20231109,000000,9.09,9.1,8.93,9.1,791213,0
+DNP.US,D,20231110,000000,9.06,9.25,9,9.02,743040,0
+DNP.US,D,20231113,000000,8.99,9.24,8.95,8.95,852227,0
+DNP.US,D,20231114,000000,9.24,9.24,9.04,9.1,807640,0
+DNP.US,D,20231115,000000,9.11,9.22,9.05,9.09,569506,0
+DNP.US,D,20231116,000000,9.06,9.1407,9.05,9.06,565652,0
+DNP.US,D,20231117,000000,9.03,9.08,8.96,9.02,780429,0
+DNP.US,D,20231120,000000,9,9.06,8.98,9.04,581840,0
+DNP.US,D,20231121,000000,9.03,9.07,9,9.01,484972,0
+DNP.US,D,20231122,000000,9.09,9.12,9.02,9.06,442046,0
+DNP.US,D,20231124,000000,9.12,9.15,9.07,9.11,151052,0
+DNP.US,D,20231127,000000,9.12,9.15,9.06,9.08,542352,0
+DNP.US,D,20231128,000000,9.06,9.19,9.06,9.09,593728,0
+DNP.US,D,20231129,000000,9.06,9.11,8.98,9.01,705046,0
+DNP.US,D,20231130,000000,9.04,9.1201,9.01,9.05,618204,0
+DNP.US,D,20231201,000000,9.02,9.07,9,9.03,734295,0
+DNP.US,D,20231204,000000,9,9.05,8.9112,8.93,1435128,0
+DNP.US,D,20231205,000000,8.91,8.93,8.8,8.84,1355685,0
+DNP.US,D,20231206,000000,8.84,8.9,8.71,8.75,1271910,0
+DNP.US,D,20231207,000000,8.75,8.7996,8.505,8.62,2096578,0
+DNP.US,D,20231208,000000,8.56,8.655,8.51,8.55,1639110,0
+DNP.US,D,20231211,000000,8.54,8.605,8.35,8.44,2105437,0
+DNP.US,D,20231212,000000,8.41,8.44,8.09,8.34,3574899,0
+DNP.US,D,20231213,000000,8.34,8.745,8.22,8.72,1948529,0
+DNP.US,D,20231214,000000,8.82,8.99,8.76,8.76,1537354,0
+DNP.US,D,20231215,000000,8.77,8.87,8.6,8.6,1050959,0
+DNP.US,D,20231218,000000,8.61,8.68,8.46,8.55,1065706,0
+DNP.US,D,20231219,000000,8.54,8.575,8.4501,8.5,1328049,0
+DNP.US,D,20231220,000000,8.47,8.51,8.26,8.28,1782246,0
+DNP.US,D,20231221,000000,8.35,8.49,8.2803,8.42,1256715,0
+DNP.US,D,20231222,000000,8.49,8.59,8.42,8.51,932745,0
+DNP.US,D,20231226,000000,8.53,8.7297,8.52,8.7,1040144,0
+DNP.US,D,20231227,000000,8.75,8.75,8.59,8.61,1153168,0
+DNP.US,D,20231228,000000,8.5,8.62,8.42,8.48,1587526,0
+DNP.US,D,20231229,000000,8.44,8.57,8.34,8.48,1901490,0
+DNP.US,D,20240102,000000,8.46,8.7297,8.44,8.65,1011585,0
+DNP.US,D,20240103,000000,8.61,8.76,8.58,8.69,593694,0
+DNP.US,D,20240104,000000,8.69,8.8,8.67,8.74,756840,0
+DNP.US,D,20240105,000000,8.73,8.86,8.7243,8.84,761031,0
+DNP.US,D,20240108,000000,8.82,8.92,8.82,8.9,621192,0
+DNP.US,D,20240109,000000,8.89,8.92,8.83,8.92,659678,0
+DNP.US,D,20240110,000000,8.92,9,8.91,8.96,637315,0
+DNP.US,D,20240111,000000,8.99,9,8.74,8.85,1022315,0
+DNP.US,D,20240112,000000,8.82,8.93,8.78,8.85,562191,0
+DNP.US,D,20240116,000000,8.8,8.84,8.7529,8.79,544560,0
+DNP.US,D,20240117,000000,8.71,8.7558,8.57,8.63,910896,0
+DNP.US,D,20240118,000000,8.65,8.6773,8.54,8.61,517987,0
+DNP.US,D,20240119,000000,8.59,8.66,8.47,8.54,941217,0
+DNP.US,D,20240122,000000,8.57,8.63,8.51,8.58,797474,0
+DNP.US,D,20240123,000000,8.54,8.6,8.535,8.57,611000,0
+DNP.US,D,20240124,000000,8.61,8.63,8.54,8.56,1160476,0
+DNP.US,D,20240125,000000,8.59,8.73,8.59,8.73,666654,0
+DNP.US,D,20240126,000000,8.74,8.87,8.7299,8.84,874894,0
+DNP.US,D,20240129,000000,8.84,9.06,8.83,9.05,964907,0
+DNP.US,D,20240130,000000,8.93,9.05,8.9,8.9,668962,0
+DNP.US,D,20240131,000000,8.92,8.98,8.87,8.91,589197,0
+DNP.US,D,20240201,000000,8.96,9.085,8.928,9.06,504907,0
+DNP.US,D,20240202,000000,9.03,9.047,8.92,8.92,723200,0
+DNP.US,D,20240205,000000,8.93,8.93,8.71,8.72,577561,0
+DNP.US,D,20240206,000000,8.69,8.79,8.64,8.75,478851,0
+DNP.US,D,20240207,000000,8.78,8.79,8.72,8.73,507025,0
+DNP.US,D,20240208,000000,8.74,8.76,8.63,8.67,583040,0
+DNP.US,D,20240209,000000,8.66,8.698,8.6,8.65,817626,0
+DNP.US,D,20240212,000000,8.65,8.74,8.65,8.72,577839,0
+DNP.US,D,20240213,000000,8.67,8.7199,8.61,8.65,941423,0
+DNP.US,D,20240214,000000,8.66,8.69,8.62,8.66,525042,0
+DNP.US,D,20240215,000000,8.7,8.75,8.68,8.72,483932,0
+DNP.US,D,20240216,000000,8.66,8.79,8.645,8.75,460786,0
+DNP.US,D,20240220,000000,8.75,8.83,8.7415,8.77,474747,0
+DNP.US,D,20240221,000000,8.8,8.94,8.8,8.92,406867,0
+DNP.US,D,20240222,000000,8.91,8.91,8.79,8.82,777621,0
+DNP.US,D,20240223,000000,8.83,8.92,8.82,8.87,465617,0
+DNP.US,D,20240226,000000,8.87,8.895,8.82,8.82,704150,0
+DNP.US,D,20240227,000000,8.84,8.88,8.83,8.87,541084,0
+DNP.US,D,20240228,000000,8.8,8.86,8.8,8.84,547320,0
+DNP.US,D,20240229,000000,8.85,8.89,8.83,8.84,575082,0
+DNP.US,D,20240301,000000,8.87,8.87,8.8,8.83,337101,0
+DNP.US,D,20240304,000000,8.82,8.8507,8.795,8.85,594973,0
+DNP.US,D,20240305,000000,8.83,8.91,8.77,8.78,685087,0
+DNP.US,D,20240306,000000,8.82,8.8399,8.715,8.78,1039961,0
+DNP.US,D,20240307,000000,8.84,8.88,8.775,8.81,571016,0
+DNP.US,D,20240308,000000,8.83,8.87,8.8,8.87,544915,0
+DNP.US,D,20240311,000000,8.9,9.1,8.87,9.09,1480022,0
+DNP.US,D,20240312,000000,9.08,9.08,8.92,8.97,616640,0
+DNP.US,D,20240313,000000,8.97,9.0201,8.91,8.92,486885,0
+DNP.US,D,20240314,000000,8.92,8.96,8.87,8.91,629699,0
+DNP.US,D,20240315,000000,8.9,9,8.9,8.98,387697,0
+DNP.US,D,20240318,000000,9,9.04,8.9801,9.02,534296,0
+DNP.US,D,20240319,000000,9.02,9.05,8.96,9.04,492600,0
+DNP.US,D,20240320,000000,8.99,9.03,8.96,9.03,666694,0
+DNP.US,D,20240321,000000,9.04,9.09,9.01,9.04,499041,0
+DNP.US,D,20240322,000000,9.03,9.07,9.01,9.02,444391,0
+DNP.US,D,20240325,000000,9.02,9.08,9.02,9.04,606897,0
+DNP.US,D,20240326,000000,9.07,9.095,9.03,9.08,663303,0
+DNP.US,D,20240327,000000,9.05,9.1,9.05,9.08,556561,0
+DNP.US,D,20240328,000000,9.1,9.12,9.06,9.07,551718,0
+DNP.US,D,20240401,000000,9.06,9.07,8.98,9.03,670872,0
+DNP.US,D,20240402,000000,9,9.06,8.97,8.98,579795,0
+DNP.US,D,20240403,000000,9,9.03,8.97,8.99,430411,0
+DNP.US,D,20240404,000000,9,9.06,8.96,8.99,540426,0
+DNP.US,D,20240405,000000,9.02,9.04,8.95,8.97,418564,0
+DNP.US,D,20240408,000000,8.98,9.005,8.96,8.98,338632,0
+DNP.US,D,20240409,000000,9,9.0098,8.95,8.99,508431,0
+DNP.US,D,20240410,000000,8.97,9.04,8.95,8.98,1070090,0
+DNP.US,D,20240411,000000,9,9.01,8.945,8.95,553810,0
+DNP.US,D,20240412,000000,8.97,8.9899,8.84,8.86,411999,0
+DNP.US,D,20240415,000000,8.86,8.89,8.74,8.78,742670,0
+DNP.US,D,20240416,000000,8.76,8.78,8.68,8.7,646297,0
+DNP.US,D,20240417,000000,8.71,8.7887,8.71,8.72,422370,0
+DNP.US,D,20240418,000000,8.73,8.78,8.72,8.77,394240,0
+DNP.US,D,20240419,000000,8.78,8.84,8.775,8.8,346456,0
+DNP.US,D,20240422,000000,8.82,8.89,8.785,8.82,478455,0
+DNP.US,D,20240423,000000,8.84,8.93,8.8,8.83,646660,0
+DNP.US,D,20240424,000000,8.81,8.835,8.76,8.83,585197,0
+DNP.US,D,20240425,000000,8.78,8.86,8.73,8.84,561825,0
+DNP.US,D,20240426,000000,8.87,8.88,8.82,8.84,436384,0
+DNP.US,D,20240429,000000,8.8,8.84,8.75,8.77,492718,0
+DNP.US,D,20240430,000000,8.75,8.76,8.7,8.71,437329,0
+DNP.US,D,20240501,000000,8.72,8.77,8.71,8.72,523583,0
+DNP.US,D,20240502,000000,8.72,8.75,8.67,8.7,676521,0
+DNP.US,D,20240503,000000,8.75,8.78,8.69,8.73,524229,0
+DNP.US,D,20240506,000000,8.74,8.77,8.68,8.73,630479,0
+DNP.US,D,20240507,000000,8.75,8.81,8.7,8.8,474620,0
+DNP.US,D,20240508,000000,8.79,8.87,8.77,8.85,550473,0
+DNP.US,D,20240509,000000,8.83,8.93,8.83,8.93,551884,0
+DNP.US,D,20240510,000000,8.98,9.08,8.91,9.02,955873,0
+DNP.US,D,20240513,000000,9.01,9.06,8.96,8.96,542319,0
+DNP.US,D,20240514,000000,8.96,9.015,8.6,8.79,3047936,0
+DNP.US,D,20240515,000000,8.8,8.87,8.7599,8.86,994646,0
+DNP.US,D,20240516,000000,8.86,8.89,8.75,8.77,559366,0
+DNP.US,D,20240517,000000,8.76,8.83,8.75,8.81,549316,0
+DNP.US,D,20240520,000000,8.84,8.8989,8.82,8.85,501357,0
+DNP.US,D,20240521,000000,8.83,8.86,8.8,8.81,578439,0
+DNP.US,D,20240522,000000,8.8,8.8,8.75,8.76,618485,0
+DNP.US,D,20240523,000000,8.78,8.78,8.6,8.61,1062823,0
+DNP.US,D,20240524,000000,8.61,8.69,8.605,8.68,583718,0
+DNP.US,D,20240528,000000,8.66,8.68,8.61,8.63,707105,0
+DNP.US,D,20240529,000000,8.61,8.6102,8.4701,8.53,1409753,0
+DNP.US,D,20240530,000000,8.52,8.6,8.52,8.58,649811,0
+DNP.US,D,20240531,000000,8.57,8.72,8.54,8.72,509796,0
+DNP.US,D,20240603,000000,8.69,8.7,8.59,8.6,564421,0
+DNP.US,D,20240604,000000,8.57,8.65,8.57,8.58,472791,0
+DNP.US,D,20240605,000000,8.6,8.6297,8.57,8.61,593423,0
+DNP.US,D,20240606,000000,8.6,8.63,8.55,8.61,654442,0
+DNP.US,D,20240607,000000,8.58,8.62,8.53,8.54,695128,0
+DNP.US,D,20240610,000000,8.55,8.64,8.51,8.54,990056,0
+DNP.US,D,20240611,000000,8.56,8.56,8.38,8.42,921211,0
+DNP.US,D,20240612,000000,8.46,8.4711,8.27,8.32,1506970,0
+DNP.US,D,20240613,000000,8.3,8.34,8.24,8.26,939599,0
+DNP.US,D,20240614,000000,8.25,8.27,8.02,8.15,1964629,0
+DNP.US,D,20240617,000000,8.13,8.18,8.05,8.12,1267296,0
+DNP.US,D,20240618,000000,8.18,8.24,8.11,8.14,1258152,0
+DNP.US,D,20240620,000000,8.12,8.1853,8.08,8.1,1440877,0
+DNP.US,D,20240621,000000,8.09,8.17,8.09,8.15,678488,0
+DNP.US,D,20240624,000000,8.14,8.26,8.14,8.25,725369,0
+DNP.US,D,20240625,000000,8.28,8.28,8.21,8.24,754650,0
+DNP.US,D,20240626,000000,8.23,8.2899,8.18,8.23,724436,0
+DNP.US,D,20240627,000000,8.21,8.33,8.21,8.32,813094,0
+DNP.US,D,20240628,000000,8.24,8.275,8.2,8.22,647493,0
+DNP.US,D,20240701,000000,8.17,8.25,8.16,8.21,968219,0
+DNP.US,D,20240702,000000,8.21,8.29,8.19,8.29,768216,0
+DNP.US,D,20240703,000000,8.29,8.37,8.2701,8.28,460288,0
+DNP.US,D,20240705,000000,8.35,8.35,8.285,8.33,636952,0
+DNP.US,D,20240708,000000,8.32,8.38,8.26,8.28,686455,0
+DNP.US,D,20240709,000000,8.28,8.32,8.26,8.31,680741,0
+DNP.US,D,20240710,000000,8.36,8.4,8.27,8.35,1286748,0
+DNP.US,D,20240711,000000,8.37,8.465,8.3601,8.44,1022918,0
+DNP.US,D,20240712,000000,8.47,8.57,8.46,8.53,806000,0
+DNP.US,D,20240715,000000,8.53,8.54,8.41,8.45,775149,0
+DNP.US,D,20240716,000000,8.43,8.57,8.43,8.55,748162,0
+DNP.US,D,20240717,000000,8.52,8.675,8.49,8.6,1136021,0
+DNP.US,D,20240718,000000,8.6,8.67,8.58,8.62,699831,0
+DNP.US,D,20240719,000000,8.6,8.63,8.57,8.61,362654,0
+DNP.US,D,20240722,000000,8.65,8.74,8.64,8.68,771069,0
+DNP.US,D,20240723,000000,8.65,8.705,8.63,8.67,612622,0
+DNP.US,D,20240724,000000,8.65,8.74,8.65,8.71,708743,0
+DNP.US,D,20240725,000000,8.73,8.79,8.71,8.72,593181,0
+DNP.US,D,20240726,000000,8.74,8.83,8.74,8.79,464260,0
+DNP.US,D,20240729,000000,8.81,8.895,8.8008,8.88,596022,0
+DNP.US,D,20240730,000000,8.9,8.97,8.88,8.97,586930,0
+DNP.US,D,20240731,000000,8.95,8.97,8.91,8.95,529765,0
+DNP.US,D,20240801,000000,8.91,9.05,8.91,9.03,915251,0
+DNP.US,D,20240802,000000,8.99,9.095,8.91,8.97,684053,0
+DNP.US,D,20240805,000000,8.75,8.87,8.73,8.75,1161344,0
+DNP.US,D,20240806,000000,8.73,8.96,8.73,8.91,638345,0
+DNP.US,D,20240807,000000,8.91,8.9799,8.82,8.86,641078,0
+DNP.US,D,20240808,000000,8.91,8.95,8.8513,8.92,569122,0
+DNP.US,D,20240809,000000,8.91,8.96,8.83,8.95,525496,0
+DNP.US,D,20240812,000000,8.99,9.1,8.96,9.03,682547,0
+DNP.US,D,20240813,000000,9.02,9.13,9.0061,9.05,794301,0
+DNP.US,D,20240814,000000,9.08,9.1,8.98,8.99,424937,0
+DNP.US,D,20240815,000000,8.97,9.04,8.95,9.02,691335,0
+DNP.US,D,20240816,000000,9,9.1,8.995,9.02,442172,0
+DNP.US,D,20240819,000000,9.01,9.12,9.01,9.1,511596,0
+DNP.US,D,20240820,000000,9.13,9.17,9.1,9.15,523885,0
+DNP.US,D,20240821,000000,9.16,9.28,9.155,9.28,603372,0
+DNP.US,D,20240822,000000,9.22,9.29,9.22,9.26,544119,0
+DNP.US,D,20240823,000000,9.29,9.41,9.2801,9.41,623574,0
+DNP.US,D,20240826,000000,9.42,9.54,9.4149,9.54,568179,0
+DNP.US,D,20240827,000000,9.55,9.61,9.53,9.55,979660,0
+DNP.US,D,20240828,000000,9.53,9.5399,9.42,9.46,579121,0
+DNP.US,D,20240829,000000,9.42,9.52,9.415,9.51,522414,0
+DNP.US,D,20240830,000000,9.43,9.5,9.43,9.49,414334,0
+DNP.US,D,20240903,000000,9.49,9.5,9.4101,9.47,627190,0
+DNP.US,D,20240904,000000,9.49,9.62,9.48,9.6,612024,0
+DNP.US,D,20240905,000000,9.6,9.66,9.58,9.59,552375,0
+DNP.US,D,20240906,000000,9.56,9.6475,9.52,9.52,564685,0
+DNP.US,D,20240909,000000,9.53,9.63,9.52,9.6,580037,0
+DNP.US,D,20240910,000000,9.66,9.83,9.65,9.75,1079982,0
+DNP.US,D,20240911,000000,9.79,9.79,9.63,9.73,646874,0
+DNP.US,D,20240912,000000,9.71,9.73,9.64,9.66,509678,0
+DNP.US,D,20240913,000000,9.66,9.78,9.66,9.73,415131,0
+DNP.US,D,20240916,000000,9.75,9.79,9.74,9.74,446371,0
+DNP.US,D,20240917,000000,9.74,9.84,9.74,9.82,454571,0
+DNP.US,D,20240918,000000,9.83,9.83,9.785,9.79,458927,0
+DNP.US,D,20240919,000000,9.79,9.8292,9.7,9.77,540625,0
+DNP.US,D,20240920,000000,9.82,9.8686,9.75,9.86,427229,0
+DNP.US,D,20240923,000000,9.85,9.99,9.83,9.99,553271,0
+DNP.US,D,20240924,000000,9.99,10,9.92,9.95,514478,0
+DNP.US,D,20240925,000000,9.97,9.97,9.91,9.95,343795,0
+DNP.US,D,20240926,000000,9.95,9.98,9.9001,9.98,537299,0
+DNP.US,D,20240927,000000,9.96,10.03,9.951,9.99,600521,0
+DNP.US,D,20240930,000000,9.96,10.04,9.93,10.04,554032,0
+DNP.US,D,20241001,000000,10.04,10.04,9.92,9.92,539070,0
+DNP.US,D,20241002,000000,9.95,9.9799,9.92,9.96,322938,0
+DNP.US,D,20241003,000000,9.94,9.95,9.83,9.84,371779,0
+DNP.US,D,20241004,000000,9.8,9.88,9.57,9.65,1050499,0
+DNP.US,D,20241007,000000,9.65,9.66,9.37,9.4,1255605,0
+DNP.US,D,20241008,000000,9.5,9.54,9.42,9.49,488499,0
+DNP.US,D,20241009,000000,9.5,9.55,9.45,9.49,444161,0
+DNP.US,D,20241010,000000,9.55,9.7,9.5001,9.59,889671,0
+DNP.US,D,20241011,000000,9.55,9.65,9.55,9.61,413097,0
+DNP.US,D,20241014,000000,9.67,9.7487,9.65,9.73,390474,0
+DNP.US,D,20241015,000000,9.74,9.8,9.66,9.68,539798,0
+DNP.US,D,20241016,000000,9.7,9.7801,9.68,9.77,535875,0
+DNP.US,D,20241017,000000,9.76,9.7799,9.65,9.7,451062,0
+DNP.US,D,20241018,000000,9.69,9.74,9.67,9.72,282729,0
+DNP.US,D,20241021,000000,9.76,9.78,9.67,9.67,353785,0
+DNP.US,D,20241022,000000,9.65,9.69,9.6,9.69,528819,0
+DNP.US,D,20241023,000000,9.69,9.73,9.65,9.72,314819,0
+DNP.US,D,20241024,000000,9.69,9.7599,9.68,9.73,430729,0
+DNP.US,D,20241025,000000,9.72,9.7207,9.64,9.64,364105,0
+DNP.US,D,20241028,000000,9.66,9.71,9.64,9.7,372387,0
+DNP.US,D,20241029,000000,9.64,9.655,9.6,9.6,583389,0
+DNP.US,D,20241030,000000,9.65,9.65,9.56,9.57,437976,0
+DNP.US,D,20241031,000000,9.49,9.64,9.45,9.54,535536,0
+DNP.US,D,20241101,000000,9.54,9.5492,9.31,9.31,585067,0
+DNP.US,D,20241104,000000,9.3,9.3499,9.1,9.18,692312,0
+DNP.US,D,20241105,000000,9.25,9.34,9.15,9.34,403869,0
+DNP.US,D,20241106,000000,9.4,9.42,9.135,9.22,933811,0
+DNP.US,D,20241107,000000,9.28,9.34,9.17,9.27,754578,0
+DNP.US,D,20241108,000000,9.27,9.44,9.249,9.35,563234,0
+DNP.US,D,20241111,000000,9.38,9.53,9.36,9.43,458483,0
+DNP.US,D,20241112,000000,9.43,9.51975,9.335,9.36,919559,0
+DNP.US,D,20241113,000000,9.39,9.45,9.27,9.34,575111,0
+DNP.US,D,20241114,000000,9.34,9.37,9.26,9.26,548271,0
+DNP.US,D,20241115,000000,9.26,9.2995,9.17,9.24,553841,0
+DNP.US,D,20241118,000000,9.24,9.38,9.22,9.33,565506,0
+DNP.US,D,20241119,000000,9.29,9.39,9.29,9.38,500243,0
+DNP.US,D,20241120,000000,9.37,9.41,9.29,9.35,431122,0
+DNP.US,D,20241121,000000,9.36,9.45,9.34,9.45,512740,0
+DNP.US,D,20241122,000000,9.4678,9.54,9.45,9.46,415492,0
+DNP.US,D,20241125,000000,9.51,9.57,9.48,9.51,532079,0
+DNP.US,D,20241126,000000,9.51,9.6,9.49,9.6,583000,0
+DNP.US,D,20241127,000000,9.6101,9.69,9.6101,9.65,491684,0
+DNP.US,D,20241129,000000,9.59,9.65,9.57,9.61,258261,0
+DNP.US,D,20241202,000000,9.5518,9.589,9.48,9.48,539171,0
+DNP.US,D,20241203,000000,9.5499,9.58,9.47,9.49,712039,0
+DNP.US,D,20241204,000000,9.46,9.55,9.42,9.54,1055708,0
+DNP.US,D,20241205,000000,9.52,9.6,9.5,9.51,385367,0
+DNP.US,D,20241206,000000,9.55,9.59,9.4,9.41,637326,0
+DNP.US,D,20241209,000000,9.43,9.54,9.36,9.37,791005,0
+DNP.US,D,20241210,000000,9.42,9.48,9.32,9.42,947898,0
+DNP.US,D,20241211,000000,9.41,9.44,9.33,9.34,604598,0
+DNP.US,D,20241212,000000,9.3635,9.41,9.25,9.28,695043,0
+DNP.US,D,20241213,000000,9.28,9.32,9.245,9.29,675292,0
+DNP.US,D,20241216,000000,9.2,9.32,9.09,9.1,965719,0
+DNP.US,D,20241217,000000,9.1,9.15,8.97,9.02,898130,0
+DNP.US,D,20241218,000000,9.03,9.05,8.835,8.84,1215562,0
+DNP.US,D,20241219,000000,8.85,8.93,8.75,8.82,1494606,0
+DNP.US,D,20241220,000000,8.92,9.05,8.85,9.01,791003,0
+DNP.US,D,20241223,000000,9,9.06,8.88,8.98,931482,0
+DNP.US,D,20241224,000000,8.9357,8.992,8.92,8.97,512523,0
+DNP.US,D,20241226,000000,8.99,9.1,8.94,8.98,842958,0
+DNP.US,D,20241227,000000,8.99,9.025,8.95,9,722464,0
+DNP.US,D,20241230,000000,8.95,8.995,8.88,8.92,1119311,0
+DNP.US,D,20241231,000000,8.8473,8.87,8.78,8.82,1232395,0
+DNP.US,D,20250102,000000,8.88,8.93,8.83,8.93,806030,0
+DNP.US,D,20250103,000000,9.02,9.24,9.02,9.23,1480036,0
+DNP.US,D,20250106,000000,9.23,9.24,9.13,9.16,1103062,0
+DNP.US,D,20250107,000000,9.16,9.21,9.1,9.1,731412,0
+DNP.US,D,20250108,000000,9.12,9.2,9.06,9.19,606715,0
+DNP.US,D,20250110,000000,9.178,9.23,9.115,9.23,1183546,0
+DNP.US,D,20250113,000000,9.21,9.22,9.12,9.16,614731,0
+DNP.US,D,20250114,000000,9.13,9.29,9.11,9.25,725306,0
+DNP.US,D,20250115,000000,9.25,9.36,9.2338,9.24,564574,0
+DNP.US,D,20250116,000000,9.24,9.39,9.24,9.38,487528,0
+DNP.US,D,20250117,000000,9.38,9.445,9.35,9.39,565891,0
+DNP.US,D,20250121,000000,9.45,9.5499,9.39,9.47,772799,0
+DNP.US,D,20250122,000000,9.5,9.5,9.27,9.28,681558,0
+DNP.US,D,20250123,000000,9.28,9.3176,9.22,9.24,621705,0
+DNP.US,D,20250124,000000,9.2949,9.35,9.26,9.27,430461,0
+DNP.US,D,20250127,000000,9.24,9.3,9.14,9.25,831230,0
+DNP.US,D,20250128,000000,9.27,9.295,9.25,9.27,579902,0
+DNP.US,D,20250129,000000,9.2599,9.38,9.25,9.35,657534,0
+DNP.US,D,20250130,000000,9.405,9.48,9.36,9.47,628443,0
+DNP.US,D,20250131,000000,9.41,9.52,9.355,9.47,606464,0
+DNP.US,D,20250203,000000,9.35,9.45,9.28,9.4,738522,0
+DNP.US,D,20250204,000000,9.37,9.4025,9.29,9.33,510749,0
+DNP.US,D,20250205,000000,9.3558,9.44,9.33,9.39,430692,0
+DNP.US,D,20250206,000000,9.4299,9.45,9.36,9.43,562060,0
+DNP.US,D,20250207,000000,9.4433,9.4499,9.3701,9.44,393193,0
+DNP.US,D,20250210,000000,9.45,9.52,9.39,9.42,693548,0
+DNP.US,D,20250211,000000,9.48,9.5,9.38,9.5,563801,0
+DNP.US,D,20250212,000000,9.36,9.42,9.2,9.33,1142419,0
+DNP.US,D,20250213,000000,9.325,9.37,9.3101,9.32,567837,0
+DNP.US,D,20250214,000000,9.35,9.45,9.33,9.36,480299,0
+DNP.US,D,20250218,000000,9.35,9.44,9.33,9.41,498442,0
+DNP.US,D,20250219,000000,9.41,9.46,9.38,9.46,399177,0
+DNP.US,D,20250220,000000,9.455,9.49,9.38,9.45,572332,0
+DNP.US,D,20250221,000000,9.46,9.48,9.43,9.45,507048,0
+DNP.US,D,20250224,000000,9.44,9.5,9.43,9.45,466561,0
+DNP.US,D,20250225,000000,9.48,9.5,9.44,9.5,658856,0
+DNP.US,D,20250226,000000,9.4802,9.5699,9.4801,9.5,594444,0
+DNP.US,D,20250227,000000,9.5,9.54,9.45,9.45,670722,0
+DNP.US,D,20250228,000000,9.3801,9.58,9.38,9.58,534494,0
+DNP.US,D,20250303,000000,9.55,9.68,9.47,9.54,949141,0
+DNP.US,D,20250304,000000,9.495,9.59,9.42,9.42,1155941,0
+DNP.US,D,20250305,000000,9.43,9.54,9.38,9.52,1237629,0
+DNP.US,D,20250306,000000,9.46,9.48,9.33,9.35,956154,0
+DNP.US,D,20250307,000000,9.336,9.48,9.3,9.47,649871,0
+DNP.US,D,20250310,000000,9.48,9.59,9.46,9.54,1138258,0
+DNP.US,D,20250311,000000,9.5,9.555,9.42,9.46,693685,0
+DNP.US,D,20250312,000000,9.4902,9.51,9.36,9.46,1058405,0
+DNP.US,D,20250313,000000,9.45,9.4999,9.4,9.43,453989,0
+DNP.US,D,20250314,000000,9.41,9.53,9.4,9.51,533700,0
+DNP.US,D,20250317,000000,9.51,9.675,9.501,9.63,911918,0
+DNP.US,D,20250318,000000,9.6217,9.63,9.56,9.56,303011,0
+DNP.US,D,20250319,000000,9.5897,9.65,9.56,9.61,381377,0
+DNP.US,D,20250320,000000,9.61,9.64,9.58,9.62,434615,0
+DNP.US,D,20250321,000000,9.63,9.65,9.6,9.6,425868,0
+DNP.US,D,20250324,000000,9.61,9.74,9.61,9.67,448376,0
+DNP.US,D,20250325,000000,9.7095,9.7095,9.63,9.65,427167,0
+DNP.US,D,20250326,000000,9.65,9.77,9.64,9.76,529711,0
+DNP.US,D,20250327,000000,9.8,9.865,9.69,9.78,699708,0
+DNP.US,D,20250328,000000,9.806,9.93,9.806,9.92,764826,0
+DNP.US,D,20250331,000000,9.9,9.9,9.83,9.89,697908,0
+DNP.US,D,20250401,000000,9.89,9.89,9.725,9.81,681914,0
+DNP.US,D,20250402,000000,9.79,9.82,9.75,9.78,429639,0
+DNP.US,D,20250403,000000,9.715,9.82,9.58,9.58,892499,0
+DNP.US,D,20250404,000000,9.58,9.58,9.015,9.07,1995641,0
+DNP.US,D,20250407,000000,8.8,9.14,8.69,8.98,1587805,0
+DNP.US,D,20250408,000000,9.25,9.43,8.8,8.89,1282959,0
+DNP.US,D,20250409,000000,8.8367,9.4357,8.8071,9.39,1106671,0
+DNP.US,D,20250410,000000,9.37,9.52,9.1601,9.23,1071355,0
+DNP.US,D,20250411,000000,9.11,9.33,9.09,9.25,559505,0
+DNP.US,D,20250414,000000,9.325,9.417,9.29,9.38,655296,0
+DNP.US,D,20250415,000000,9.3791,9.48,9.365,9.46,761597,0
+DNP.US,D,20250416,000000,9.45,9.4993,9.32,9.33,543235,0
+DNP.US,D,20250417,000000,9.3548,9.565,9.35,9.46,540326,0
+DNP.US,D,20250421,000000,9.45,9.48,9.28,9.34,732700,0
+DNP.US,D,20250422,000000,9.41,9.54,9.39,9.48,772714,0
+DNP.US,D,20250423,000000,9.57,9.57,9.43,9.47,364693,0
+DNP.US,D,20250424,000000,9.5,9.57,9.45,9.55,430094,0
+DNP.US,D,20250425,000000,9.58,9.58,9.45,9.54,452226,0
+DNP.US,D,20250428,000000,9.5471,9.65,9.52,9.62,680276,0
+DNP.US,D,20250429,000000,9.625,9.7,9.6,9.68,413774,0
+DNP.US,D,20250430,000000,9.6,9.62,9.45,9.6,620369,0
+DNP.US,D,20250501,000000,9.575,9.65,9.55,9.6,519385,0
+DNP.US,D,20250502,000000,9.55,9.63,9.5335,9.6,625573,0
+DNP.US,D,20250505,000000,9.6273,9.65,9.55,9.59,526386,0
+DNP.US,D,20250506,000000,9.5965,9.63,9.58,9.61,471800,0
+DNP.US,D,20250507,000000,9.6067,9.66,9.6035,9.62,449777,0
+DNP.US,D,20250508,000000,9.66,9.6816,9.57,9.58,496620,0
+DNP.US,D,20250509,000000,9.59,9.63,9.56,9.63,335405,0
+DNP.US,D,20250512,000000,9.75,9.7608,9.6,9.65,962278,0
+DNP.US,D,20250513,000000,9.68,9.69,9.619,9.65,669219,0
+DNP.US,D,20250514,000000,9.67,9.68,9.59,9.6,607278,0
+DNP.US,D,20250515,000000,9.6,9.7302,9.6,9.7,393400,0
+DNP.US,D,20250516,000000,9.73,9.84,9.68,9.84,543568,0
+DNP.US,D,20250519,000000,9.7802,9.82,9.77,9.8,443612,0
+DNP.US,D,20250520,000000,9.79,9.88,9.77,9.88,463050,0
+DNP.US,D,20250521,000000,9.88,9.88,9.7108,9.75,533631,0
+DNP.US,D,20250522,000000,9.75,9.8,9.62,9.68,446610,0
+DNP.US,D,20250523,000000,9.6938,9.77,9.63,9.74,567994,0
+DNP.US,D,20250527,000000,9.765,9.79,9.71,9.75,859706,0
+DNP.US,D,20250528,000000,9.77,9.78,9.67,9.72,587640,0
+DNP.US,D,20250529,000000,9.75,9.81,9.71,9.8,606155,0
+DNP.US,D,20250530,000000,9.76,9.805,9.74,9.8,527125,0
+DNP.US,D,20250602,000000,9.75,9.8,9.7292,9.77,359509,0
+DNP.US,D,20250603,000000,9.775,9.79,9.73,9.79,518597,0
+DNP.US,D,20250604,000000,9.785,9.785,9.69,9.69,446790,0
+DNP.US,D,20250605,000000,9.7082,9.74,9.67,9.68,364816,0
+DNP.US,D,20250606,000000,9.67,9.725,9.67,9.7,400155,0
+DNP.US,D,20250609,000000,9.7,9.73,9.6301,9.7,515813,0
+DNP.US,D,20250610,000000,9.75,9.81,9.7,9.71,777296,0
+DNP.US,D,20250611,000000,9.7486,9.77,9.72,9.74,337100,0
+DNP.US,D,20250612,000000,9.74,9.81,9.74,9.77,626763,0
+DNP.US,D,20250613,000000,9.773,9.81,9.71,9.73,563129,0
+DNP.US,D,20250616,000000,9.73,9.78,9.635,9.69,485794,0
+DNP.US,D,20250617,000000,9.7007,9.725,9.61,9.66,727822,0
+DNP.US,D,20250618,000000,9.63,9.68,9.63,9.64,376041,0
+DNP.US,D,20250620,000000,9.6,9.7,9.59,9.66,444935,0
+DNP.US,D,20250623,000000,9.66,9.73,9.66,9.7,515987,0
+DNP.US,D,20250624,000000,9.72,9.7899,9.7162,9.76,395193,0
+DNP.US,D,20250625,000000,9.75,9.8,9.71,9.77,467599,0
+DNP.US,D,20250626,000000,9.775,9.82,9.76,9.82,522940,0
+DNP.US,D,20250627,000000,9.82,9.85,9.79,9.81,571709,0
+DNP.US,D,20250630,000000,9.7527,9.8,9.72,9.79,652574,0
+DNP.US,D,20250701,000000,9.75,9.82,9.73,9.77,504721,0
+DNP.US,D,20250702,000000,9.8099,9.8099,9.71,9.74,471554,0
+DNP.US,D,20250703,000000,9.78,9.78,9.73,9.77,182683,0
+DNP.US,D,20250707,000000,9.8,9.8,9.71,9.76,635589,0
+DNP.US,D,20250708,000000,9.7108,9.7108,9.62,9.65,773489,0
+DNP.US,D,20250709,000000,9.69,9.75,9.65,9.75,498607,0
+DNP.US,D,20250710,000000,9.8,9.82,9.7,9.7,1136131,0
+DNP.US,D,20250711,000000,9.73,9.74,9.67,9.69,428978,0
+DNP.US,D,20250714,000000,9.7,9.7353,9.67,9.69,379115,0
+DNP.US,D,20250715,000000,9.6826,9.69,9.65,9.69,565717,0
+DNP.US,D,20250716,000000,9.7,9.71,9.65,9.7,510255,0
+DNP.US,D,20250717,000000,9.7,9.74,9.6952,9.74,369593,0
+DNP.US,D,20250718,000000,9.75,9.79,9.7478,9.77,436932,0
+DNP.US,D,20250721,000000,9.795,9.83,9.77,9.81,391352,0
+DNP.US,D,20250722,000000,9.81,9.84,9.805,9.84,328774,0
+DNP.US,D,20250723,000000,9.84,9.88,9.75,9.8,965377,0
+DNP.US,D,20250724,000000,9.78,9.88,9.76,9.81,472834,0
+DNP.US,D,20250725,000000,9.81,9.85,9.8,9.83,347367,0
+DNP.US,D,20250728,000000,9.87,9.87,9.81,9.81,596927,0
+DNP.US,D,20250729,000000,9.812,9.85,9.81,9.84,400841,0
+DNP.US,D,20250730,000000,9.8537,9.89,9.82,9.85,551371,0
+DNP.US,D,20250731,000000,9.7948,9.82,9.755,9.79,531234,0
+DNP.US,D,20250801,000000,9.7675,9.81,9.71,9.75,400965,0
+DNP.US,D,20250804,000000,9.75,9.855,9.75,9.85,660719,0
+DNP.US,D,20250805,000000,9.835,9.85,9.76,9.77,381228,0
+DNP.US,D,20250806,000000,9.7604,9.81,9.75,9.75,459338,0
+DNP.US,D,20250807,000000,9.785,9.83,9.77,9.83,449179,0
+DNP.US,D,20250808,000000,9.8301,9.85,9.785,9.82,495389,0
+DNP.US,D,20250811,000000,9.8007,9.85,9.78,9.78,730739,0
+DNP.US,D,20250812,000000,9.8195,9.8362,9.77,9.83,595148,0
+DNP.US,D,20250813,000000,9.83,9.86,9.8,9.86,491015,0
+DNP.US,D,20250814,000000,9.87,9.88,9.8341,9.85,322850,0
+DNP.US,D,20250815,000000,9.84,9.8657,9.81,9.82,554934,0
+DNP.US,D,20250818,000000,9.84,9.85,9.82,9.83,332862,0
+DNP.US,D,20250819,000000,9.83,9.85,9.82,9.84,388237,0
+DNP.US,D,20250820,000000,9.85,9.88,9.84,9.88,426174,0
+DNP.US,D,20250821,000000,9.83,9.87,9.83,9.85,395086,0
+DNP.US,D,20250822,000000,9.85,9.9,9.85,9.87,752889,0
+DNP.US,D,20250825,000000,9.87,9.9,9.85,9.88,585200,0
+DNP.US,D,20250826,000000,9.87,9.8999,9.86,9.88,360576,0
+DNP.US,D,20250827,000000,9.9,9.92,9.88,9.91,387120,0
+DNP.US,D,20250828,000000,9.93,9.9699,9.91,9.94,723225,0
+DNP.US,D,20250829,000000,9.84,9.9,9.82,9.87,364115,0
+DNP.US,D,20250902,000000,9.81,9.87,9.7901,9.8,594830,0
+DNP.US,D,20250903,000000,9.81,9.87,9.79,9.85,701147,0
+DNP.US,D,20250904,000000,9.86,9.875,9.81,9.81,337213,0
+DNP.US,D,20250905,000000,9.84,9.87,9.8046,9.85,459632,0
+DNP.US,D,20250908,000000,9.83,9.85,9.78,9.79,613605,0
+DNP.US,D,20250909,000000,9.84,9.95,9.8,9.95,627538,0
+DNP.US,D,20250910,000000,9.96,10,9.925,9.99,912917,0
+DNP.US,D,20250911,000000,9.995,10.02,9.92,9.95,569792,0
+DNP.US,D,20250912,000000,9.95,10.02,9.95,10,446308,0
+DNP.US,D,20250915,000000,10.03,10.0399,9.95,9.95,570355,0
+DNP.US,D,20250916,000000,9.9701,9.9975,9.9,9.91,589658,0
+DNP.US,D,20250917,000000,9.9899,9.9899,9.91,9.93,490271,0
+DNP.US,D,20250918,000000,9.93,9.9593,9.9101,9.95,357747,0
+DNP.US,D,20250919,000000,9.935,9.95,9.92,9.94,358897,0
+DNP.US,D,20250922,000000,9.94,9.96,9.91,9.92,506531,0
+DNP.US,D,20250923,000000,9.9352,9.99,9.9352,9.98,519816,0
+DNP.US,D,20250924,000000,9.99,10.02,9.98,9.99,536268,0
+DNP.US,D,20250925,000000,9.98,9.995,9.92,9.94,571335,0
+DNP.US,D,20250926,000000,9.9473,10.01,9.94,10,489335,0
+DNP.US,D,20250929,000000,9.9972,10.03,9.96,10.02,594980,0
+DNP.US,D,20250930,000000,9.98,10.01,9.96,10.01,500430,0
+DNP.US,D,20251001,000000,9.99,10.018,9.96,9.98,506725,0
+DNP.US,D,20251002,000000,9.99,10,9.94,9.95,584817,0
+DNP.US,D,20251003,000000,9.94,10,9.94,9.97,427441,0
+DNP.US,D,20251006,000000,9.96,10,9.95,10,520152,0
+DNP.US,D,20251007,000000,9.99,10.02,9.98,9.99,541250,0
+DNP.US,D,20251008,000000,10.005,10.02,9.99,10.01,380977,0
+DNP.US,D,20251009,000000,10.0001,10.01,9.95,9.96,555101,0
+DNP.US,D,20251010,000000,10.01,10.03,9.91,9.93,823867,0
+DNP.US,D,20251013,000000,9.98,10.01,9.95,9.98,481293,0
+DNP.US,D,20251014,000000,9.9606,10.04,9.95,10.02,483617,0
+DNP.US,D,20251015,000000,10.02,10.07,10,10.02,517307,0
+DNP.US,D,20251016,000000,10.0156,10.0399,9.96,9.97,628349,0
+DNP.US,D,20251017,000000,9.99,10,9.93,9.95,462222,0
+DNP.US,D,20251020,000000,9.97,10.02,9.97,9.99,426509,0
+DNP.US,D,20251021,000000,10,10,9.95,9.98,463628,0
+DNP.US,D,20251022,000000,9.9928,10.02,9.99,10.02,377620,0
+DNP.US,D,20251023,000000,10.01,10.1,10.01,10.08,530924,0
+DNP.US,D,20251024,000000,10.1,10.25,10.09,10.23,734462,0
+DNP.US,D,20251027,000000,10.1551,10.21,10.13,10.17,710796,0
+DNP.US,D,20251028,000000,10.1798,10.2099,10.1202,10.16,452420,0
+DNP.US,D,20251029,000000,10.16,10.22,10.145,10.18,629147,0
+DNP.US,D,20251030,000000,10.1651,10.21,10.1613,10.18,413536,0
+DNP.US,D,20251031,000000,10.12,10.18,10.04,10.17,584933,0
+DNP.US,D,20251103,000000,10.1592,10.1592,9.9419,10.06,735398,0
+DNP.US,D,20251104,000000,9.99,10.023,9.97,9.98,524625,0
+DNP.US,D,20251105,000000,10.01,10.1,9.955,10.1,591445,0
+DNP.US,D,20251106,000000,10.1,10.1261,10,10.02,467670,0
+DNP.US,D,20251107,000000,10.0186,10.14,10.015,10.09,518325,0
+DNP.US,D,20251110,000000,10.16,10.2,10.1105,10.2,780274,0
+DNP.US,D,20251111,000000,10.2,10.21,10.16,10.21,396756,0
+DNP.US,D,20251112,000000,10.21,10.21,10.13,10.13,442962,0
+DNP.US,D,20251113,000000,10.13,10.1593,10.06,10.07,453615,0
+DNP.US,D,20251114,000000,10.06,10.1499,10.0245,10.11,397800,0
+DNP.US,D,20251117,000000,10.11,10.12,10.02,10.02,422197,0
+DNP.US,D,20251118,000000,10.01,10.12,10.01,10.12,359875,0
+DNP.US,D,20251119,000000,10.1,10.17,10.0835,10.17,478264,0
+DNP.US,D,20251120,000000,10.18,10.22,10.08,10.08,516423,0
+DNP.US,D,20251121,000000,10.115,10.16,10.08,10.13,502385,0
+DNP.US,D,20251124,000000,10.18,10.24,10.14,10.24,498343,0
+DNP.US,D,20251125,000000,10.24,10.29,10.21,10.26,581294,0
+DNP.US,D,20251126,000000,10.2599,10.35,10.239,10.33,634105,0
+DNP.US,D,20251128,000000,10.28,10.33,10.17,10.22,487155,0
+DNP.US,D,20251201,000000,10.24,10.265,10.08,10.11,662782,0
+DNP.US,D,20251202,000000,10.1225,10.125,10.02,10.03,630240,0
+DNP.US,D,20251203,000000,10.03,10.1,10,10.09,607716,0
+DNP.US,D,20251204,000000,10.1,10.145,10.0601,10.11,468519,0
+DNP.US,D,20251205,000000,10.1212,10.15,10.02,10.06,546581,0
+DNP.US,D,20251208,000000,10.07,10.09,9.96,10,740938,0
+DNP.US,D,20251209,000000,9.99,10.04,9.98,9.99,434164,0
+DNP.US,D,20251210,000000,10.05,10.085,9.98,10.05,960219,0
+DNP.US,D,20251211,000000,10.03,10.08,10.01,10.02,658344,0
+DNP.US,D,20251212,000000,10.06,10.06,9.985,10.01,597200,0
+DNP.US,D,20251215,000000,10.03,10.05,10,10,562714,0
+DNP.US,D,20251216,000000,10,10.0299,9.98,10.01,476575,0
+DNP.US,D,20251217,000000,10.03,10.04,9.985,10,448916,0
+DNP.US,D,20251218,000000,10.0203,10.07,9.98,9.98,690140,0
+DNP.US,D,20251219,000000,10,10.0199,9.95,9.96,752071,0
+DNP.US,D,20251222,000000,9.95,9.9999,9.89,9.95,760466,0
+DNP.US,D,20251223,000000,9.95,10.11,9.95,10.05,688313,0
+DNP.US,D,20251224,000000,10.05,10.09,10.03,10.07,172740,0
+DNP.US,D,20251226,000000,10.0501,10.085,10.03,10.04,391953,0
+DNP.US,D,20251229,000000,10.02,10.1,10.02,10.07,812194,0
+DNP.US,D,20251230,000000,10.085,10.11,10.07,10.07,530860,0
+DNP.US,D,20251231,000000,10,10.033,9.98,9.99,380940,0
+DNP.US,D,20260102,000000,10,10.05,9.92,9.94,951562,0
+DNP.US,D,20260105,000000,9.95,9.97,9.69,9.85,1378232,0
+DNP.US,D,20260106,000000,9.79,9.91,9.77,9.87,691265,0
+DNP.US,D,20260107,000000,9.919,9.919,9.81,9.83,706094,0
+DNP.US,D,20260108,000000,9.86,9.92,9.8,9.85,694346,0
+DNP.US,D,20260109,000000,9.9,9.97,9.89,9.97,571776,0
+DNP.US,D,20260112,000000,9.97,10.06,9.9596,10.02,868763,0
+DNP.US,D,20260113,000000,10.02,10.05,9.9846,9.99,548290,0
+DNP.US,D,20260114,000000,10.04,10.09,10,10,814375,0
+DNP.US,D,20260115,000000,10.01,10.05,10,10,620509,0
+DNP.US,D,20260116,000000,10.01,10.055,9.99,10.05,517353,0
+DNP.US,D,20260120,000000,10.02,10.05,10,10.01,581276,0
+DNP.US,D,20260121,000000,10.05,10.06,10.02,10.06,410990,0
+DNP.US,D,20260122,000000,10.05,10.09,10.02,10.05,534835,0
+DNP.US,D,20260123,000000,10.04,10.08,10.03,10.04,673922,0
+DNP.US,D,20260126,000000,10.05,10.14,10.04,10.09,674564,0
+DNP.US,D,20260127,000000,10.1,10.165,10.08,10.14,563661,0
+DNP.US,D,20260128,000000,10.15,10.17,10.08,10.14,472523,0
+DNP.US,D,20260129,000000,10.145,10.23,10.1,10.23,740880,0
+DNP.US,D,20260130,000000,10.16,10.185,10.1116,10.16,474009,0
+DNP.US,D,20260202,000000,10.13,10.17,10.05,10.05,576776,0
+DNP.US,D,20260203,000000,10.07,10.145,10.04,10.07,632967,0
+DNP.US,D,20260204,000000,10.1001,10.14,10.08,10.08,500837,0
+DNP.US,D,20260205,000000,10.125,10.165,10.1,10.15,478684,0
+DNP.US,D,20260206,000000,10.15,10.205,10.15,10.16,453688,0
+DNP.US,D,20260209,000000,10.15,10.16,10.1,10.13,730723,0
+DNP.US,D,20260210,000000,10.16,10.2,10.13,10.19,942954,0
+DNP.US,D,20260211,000000,10.185,10.25,10.17,10.25,501091,0
+DNP.US,D,20260212,000000,10.25,10.35,10.22,10.27,799385,0
+DNP.US,D,20260213,000000,10.33,10.45,10.32,10.44,1032625,0
+DNP.US,D,20260217,000000,10.41,10.49,10.371,10.41,874577,0
+DNP.US,D,20260218,000000,10.45,10.47,10.325,10.39,885965,0
diff --git a/daily/us/nyse stocks/1/dspy.us.txt b/daily/us/nyse stocks/1/dspy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15edd846448b311f64c544fde461f3bdee518c20
--- /dev/null
+++ b/daily/us/nyse stocks/1/dspy.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSPY.US,D,20250402,000000,49.705,50.01,49.705,49.9769,1380,0
+DSPY.US,D,20250403,000000,48.29,48.29,47.7423,47.7423,376,0
+DSPY.US,D,20250404,000000,45.92,46.6,44.8381,44.8381,1562,0
+DSPY.US,D,20250407,000000,42.66,44.99,42.66,44.5682,5464,0
+DSPY.US,D,20250408,000000,46.26,46.26,43.9,43.9038,3781,0
+DSPY.US,D,20250409,000000,44.17,47.7777,44.17,47.7777,1800,0
+DSPY.US,D,20250410,000000,45.47,46.2159,45.46,46.2159,1202,0
+DSPY.US,D,20250411,000000,46.61,46.9901,46.61,46.9901,501,0
+DSPY.US,D,20250415,000000,47.4801,47.4801,47.3803,47.3803,100,0
+DSPY.US,D,20250425,000000,48.3536,48.48,48.3188,48.4752,11175,0
+DSPY.US,D,20250428,000000,48.41,49.38,48.4099,48.6169,10318,0
+DSPY.US,D,20250429,000000,48.75,48.9047,48.55,48.9047,1280,0
+DSPY.US,D,20250501,000000,49.2,49.6,49.0657,49.0657,11853,0
+DSPY.US,D,20250502,000000,49.65,49.89,49.65,49.7981,5097,0
+DSPY.US,D,20250506,000000,49.18,49.24,49.18,49.1974,1141,0
+DSPY.US,D,20250513,000000,51.37,51.48,51.3305,51.3305,799,0
+DSPY.US,D,20250514,000000,51.16,51.23,51.16,51.2136,499,0
+DSPY.US,D,20250519,000000,52.08,52.08,52.0108,52.0108,254,0
+DSPY.US,D,20250520,000000,51.89,51.89,51.85,51.85,300,0
+DSPY.US,D,20250521,000000,51.18,51.18,50.9947,50.9947,509,0
+DSPY.US,D,20250523,000000,50.56,50.76,50.56,50.6512,1902,0
+DSPY.US,D,20250527,000000,51.25,51.5797,51.25,51.5797,221,0
+DSPY.US,D,20250603,000000,52.03,52.03,51.9964,51.9964,133,0
+DSPY.US,D,20250604,000000,52.05,52.0955,50.535,51.9548,6716,0
+DSPY.US,D,20250605,000000,51.89,51.89,51.48,51.6317,593,0
+DSPY.US,D,20250606,000000,52.05,52.1898,52.05,52.1898,147,0
+DSPY.US,D,20250609,000000,52.24,52.24,52.2089,52.2089,123,0
+DSPY.US,D,20250611,000000,52.44,52.44,52.3605,52.3605,678,0
+DSPY.US,D,20250612,000000,52.49,52.5001,52.47,52.5001,502,0
+DSPY.US,D,20250613,000000,52.13,52.27,51.9263,51.9263,247,0
+DSPY.US,D,20250616,000000,52.48,52.48,52.4005,52.4005,436,0
+DSPY.US,D,20250617,000000,52.31,52.36,51.9659,51.9659,262,0
+DSPY.US,D,20250620,000000,51.88,51.8961,51.88,51.8961,175,0
+DSPY.US,D,20250623,000000,51.9201,52.3879,51.9201,52.3879,325,0
+DSPY.US,D,20250626,000000,52.83,53.0763,52.83,53.0763,141,0
+DSPY.US,D,20250707,000000,54.14,54.15,53.72,53.8344,130192,0
+DSPY.US,D,20250708,000000,53.91,54,53.77,53.85,21582,0
+DSPY.US,D,20250709,000000,53.8,54.036,53.8,54.036,727,0
+DSPY.US,D,20250710,000000,54.24,54.24,54.1812,54.1812,671,0
+DSPY.US,D,20250714,000000,53.8786,54.0302,53.8786,54.0302,168,0
+DSPY.US,D,20250717,000000,54.16,54.161,54.157,54.161,1348,0
+DSPY.US,D,20250718,000000,54.12,54.12,54.0884,54.0884,178,0
+DSPY.US,D,20250721,000000,54.23,54.23,54.1317,54.1317,169,0
+DSPY.US,D,20250722,000000,54.06,54.3128,54.06,54.3128,4882,0
+DSPY.US,D,20250723,000000,54.6,54.6991,54.6,54.6991,124,0
+DSPY.US,D,20250725,000000,54.94,54.94,54.9112,54.9112,356,0
+DSPY.US,D,20250728,000000,54.99,55,54.815,54.815,23523,0
+DSPY.US,D,20250729,000000,54.94,54.94,54.6772,54.6772,3992,0
+DSPY.US,D,20250730,000000,54.85,54.85,54.5666,54.5666,680,0
+DSPY.US,D,20250801,000000,53.64,53.65,53.455,53.5061,2190,0
+DSPY.US,D,20250804,000000,53.98,54.2018,50.4001,54.2018,9037,0
+DSPY.US,D,20250805,000000,54.24,54.24,54.0142,54.0142,675,0
+DSPY.US,D,20250806,000000,54.22,54.2632,54.22,54.2632,357,0
+DSPY.US,D,20250807,000000,54.37,54.37,54.0635,54.0635,230,0
+DSPY.US,D,20250808,000000,54.46,54.46,54.4512,54.4512,166,0
+DSPY.US,D,20250811,000000,54.425,54.425,54.2845,54.2845,476,0
+DSPY.US,D,20250812,000000,54.72,54.9099,54.72,54.9099,1002,0
+DSPY.US,D,20250814,000000,55.18,55.18,55.15,55.1721,2314,0
+DSPY.US,D,20250815,000000,55.09,55.09,55.0019,55.0019,292,0
+DSPY.US,D,20250818,000000,55.05,55.0529,55.05,55.0529,476,0
+DSPY.US,D,20250819,000000,54.863,55.13,54.8173,54.8173,555,0
+DSPY.US,D,20250820,000000,54.67,54.96,54.67,54.8958,922,0
+DSPY.US,D,20250822,000000,55.3394,55.4657,55.3394,55.3639,492,0
+DSPY.US,D,20250825,000000,55.18,55.18,55.18,55.18,333,0
+DSPY.US,D,20250826,000000,55.24,55.4014,55.24,55.4014,2731,0
+DSPY.US,D,20250827,000000,55.5,55.5408,55.5,55.5408,768,0
+DSPY.US,D,20250828,000000,55.51,55.7128,55.44,55.7128,1178,0
+DSPY.US,D,20250829,000000,55.32,55.32,55.2853,55.2853,233343,0
+DSPY.US,D,20250902,000000,54.92,54.9812,54.61,54.9812,241468,0
+DSPY.US,D,20250903,000000,55.08,55.11,54.89,55.1031,238921,0
+DSPY.US,D,20250904,000000,55.25,55.5725,55.25,55.5725,238439,0
+DSPY.US,D,20250905,000000,55.31,55.4007,55.31,55.4007,236331,0
+DSPY.US,D,20250908,000000,55.64,55.73,55.5737,55.5737,235182,0
+DSPY.US,D,20250909,000000,55.68,55.767,55.555,55.767,238132,0
+DSPY.US,D,20250910,000000,56.18,56.18,56.02,56.0384,235556,0
+DSPY.US,D,20250911,000000,56.3776,56.54,56.3776,56.5145,232474,0
+DSPY.US,D,20250912,000000,56.45,56.45,56.3908,56.3908,232431,0
+DSPY.US,D,20250915,000000,56.64,56.64,56.47,56.5348,1918,0
+DSPY.US,D,20250916,000000,56.445,56.5425,56.42,56.501,1173,0
+DSPY.US,D,20250917,000000,56.48,56.48,56.4561,56.4561,281,0
+DSPY.US,D,20250918,000000,56.621,56.9294,56.62,56.7976,2463,0
+DSPY.US,D,20250919,000000,56.78,56.9829,56.78,56.9829,365,0
+DSPY.US,D,20250922,000000,56.81,57.0969,56.81,57.0969,869,0
+DSPY.US,D,20250923,000000,57.2055,57.2055,56.83,56.8997,1127,0
+DSPY.US,D,20250924,000000,56.8972,56.9199,56.74,56.7482,1105,0
+DSPY.US,D,20250925,000000,56.5155,56.5155,56.4236,56.4236,2214,0
+DSPY.US,D,20250926,000000,56.685,56.8295,56.58,56.7968,4689,0
+DSPY.US,D,20250929,000000,56.96,56.96,56.12,56.9134,3819,0
+DSPY.US,D,20251001,000000,57.11,57.3407,57.11,57.3407,13724,0
+DSPY.US,D,20251003,000000,57.43,57.6198,57.3422,57.3422,1911,0
+DSPY.US,D,20251006,000000,57.5401,57.5655,57.54,57.5612,2190,0
+DSPY.US,D,20251007,000000,57.48,57.48,57.3,57.368,536,0
+DSPY.US,D,20251008,000000,57.6299,57.71,57.6299,57.6755,412,0
+DSPY.US,D,20251009,000000,57.51,57.51,57.4354,57.4354,720,0
+DSPY.US,D,20251010,000000,57,57,56.0835,56.0835,926,0
+DSPY.US,D,20251014,000000,56.2,56.8963,56.2,56.8963,360,0
+DSPY.US,D,20251016,000000,56.62,57.16,56.55,56.6884,1825,0
+DSPY.US,D,20251017,000000,56.62,56.9647,56.62,56.9647,267,0
+DSPY.US,D,20251020,000000,57.3955,57.58,57.3955,57.5365,1389,0
+DSPY.US,D,20251021,000000,57.48,57.6,57.48,57.584,435,0
+DSPY.US,D,20251022,000000,57.18,57.2611,57.1799,57.2611,1068,0
+DSPY.US,D,20251023,000000,57.48,57.6098,57.48,57.6098,163,0
+DSPY.US,D,20251024,000000,58.05,58.12,57.9936,57.9936,1073,0
+DSPY.US,D,20251027,000000,58.33,58.5372,58.33,58.5372,1179,0
+DSPY.US,D,20251028,000000,58.56,58.5696,58.4228,58.4228,1463,0
+DSPY.US,D,20251029,000000,58.41,58.41,58.1336,58.1336,3858,0
+DSPY.US,D,20251030,000000,58.21,58.23,57.7927,57.7927,862,0
+DSPY.US,D,20251031,000000,57.835,57.9833,57.835,57.9833,413,0
+DSPY.US,D,20251103,000000,57.87,57.9753,57.82,57.9753,1046,0
+DSPY.US,D,20251104,000000,57.53,57.5301,57.3319,57.3319,1467,0
+DSPY.US,D,20251105,000000,57.74,57.82,57.6913,57.6913,779,0
+DSPY.US,D,20251106,000000,57.13,57.32,57,57.0811,3396,0
+DSPY.US,D,20251107,000000,56.96,57.2276,56.213,57.2276,5004,0
+DSPY.US,D,20251110,000000,57.751,58.02,57.72,57.9999,2485,0
+DSPY.US,D,20251111,000000,57.98,58.1499,57.86,58.1499,839,0
+DSPY.US,D,20251112,000000,58.41,58.41,58.294,58.2951,644,0
+DSPY.US,D,20251113,000000,58.01,58.14,57.3799,57.3799,3431,0
+DSPY.US,D,20251114,000000,57.11,57.6699,57.05,57.3277,2406,0
+DSPY.US,D,20251117,000000,57.32,57.32,56.62,56.7709,6426,0
+DSPY.US,D,20251118,000000,56.57,56.77,56.27,56.4983,6840,0
+DSPY.US,D,20251119,000000,56.5602,56.84,56.26,56.5799,12752,0
+DSPY.US,D,20251120,000000,57.3559,57.4041,55.7067,55.7067,4666,0
+DSPY.US,D,20251121,000000,55.9,56.49,55.84,56.2933,1346,0
+DSPY.US,D,20251124,000000,56.6501,57.03,56.6,56.9921,2849,0
+DSPY.US,D,20251125,000000,56.98,57.5718,56.98,57.5718,714,0
+DSPY.US,D,20251126,000000,57.6,57.9717,57.6,57.9717,2041,0
+DSPY.US,D,20251128,000000,58.169,58.2428,58.169,58.2428,507,0
+DSPY.US,D,20251201,000000,58.12,58.14,57.8663,57.8663,1257,0
+DSPY.US,D,20251202,000000,57.9602,58.0018,57.9602,58.0018,606,0
+DSPY.US,D,20251203,000000,58.09,58.3325,58.09,58.2991,3004,0
+DSPY.US,D,20251204,000000,58.3599,58.3599,58.2406,58.2706,3371,0
+DSPY.US,D,20251205,000000,58.4444,58.55,58.389,58.389,4023,0
+DSPY.US,D,20251208,000000,58.36,58.36,58.11,58.1133,2909,0
+DSPY.US,D,20251209,000000,58.27,58.28,58.0928,58.0928,2396,0
+DSPY.US,D,20251210,000000,58.16,58.63,58.16,58.6047,1336,0
+DSPY.US,D,20251211,000000,60.32,60.32,58.47,58.8361,1018,0
+DSPY.US,D,20251212,000000,58.5725,58.5725,58.16,58.356,822,0
+DSPY.US,D,20251215,000000,60.07,60.07,58.42,58.4262,848,0
+DSPY.US,D,20251216,000000,58.32,58.32,57.91,58.211,903,0
+DSPY.US,D,20251217,000000,58.1925,58.41,57.6,57.6,1701,0
+DSPY.US,D,20251218,000000,58.2358,58.33,58.0015,58.0015,625,0
+DSPY.US,D,20251219,000000,58.36,58.46,58.3,58.415,1938,0
+DSPY.US,D,20251222,000000,58.6242,58.7881,58.6242,58.7881,374,0
+DSPY.US,D,20251223,000000,58.7484,58.77,58.74,58.7458,2913,0
+DSPY.US,D,20251224,000000,58.9998,59,58.9891,58.9891,926,0
+DSPY.US,D,20251226,000000,58.94,58.9636,58.902,58.9636,650,0
+DSPY.US,D,20251229,000000,58.77,58.91,58.77,58.7726,1736,0
+DSPY.US,D,20251230,000000,58.73,58.73,58.73,58.73,1302,0
+DSPY.US,D,20260102,000000,58.38,58.4248,55.9901,58.4248,1960,0
+DSPY.US,D,20260105,000000,58.92,58.9428,58.8927,58.9428,649,0
+DSPY.US,D,20260106,000000,59.47,59.51,59.4618,59.4618,2599,0
+DSPY.US,D,20260107,000000,59.3317,59.3317,59.0813,59.0813,1203,0
+DSPY.US,D,20260108,000000,59.22,59.22,59.125,59.1563,495,0
+DSPY.US,D,20260109,000000,59.28,59.5911,59.28,59.5911,1392,0
+DSPY.US,D,20260112,000000,59.64,59.6615,59.41,59.6615,813,0
+DSPY.US,D,20260113,000000,59.73,59.73,59.5358,59.5358,706,0
+DSPY.US,D,20260115,000000,59.81,59.8349,59.5675,59.5675,1656,0
+DSPY.US,D,20260116,000000,59.6,59.7,59.6,59.6256,1109,0
+DSPY.US,D,20260120,000000,58.84,58.84,58.5467,58.5467,938,0
+DSPY.US,D,20260121,000000,58.97,59.33,58.83,59.2831,3886,0
+DSPY.US,D,20260123,000000,59.48,59.48,59.385,59.3989,861,0
+DSPY.US,D,20260126,000000,59.69,59.69,59.62,59.6544,422,0
+DSPY.US,D,20260127,000000,59.76,63.7,59.753,59.753,11430,0
+DSPY.US,D,20260128,000000,65.78,65.78,59.2,59.7479,2498,0
+DSPY.US,D,20260130,000000,59.6452,60.78,59.521,59.521,12024,0
+DSPY.US,D,20260202,000000,59.94,60.04,59.94,59.9408,1659,0
+DSPY.US,D,20260203,000000,59.7194,59.7194,59.285,59.6095,2688,0
+DSPY.US,D,20260204,000000,59.58,59.63,59.22,59.3282,3282,0
+DSPY.US,D,20260205,000000,59.32,59.32,58.7564,58.7564,1684,0
+DSPY.US,D,20260206,000000,59.67,60.12,59.67,60.0687,1911,0
+DSPY.US,D,20260209,000000,60.09,60.2151,59.92,60.2151,650,0
+DSPY.US,D,20260210,000000,60.37,60.37,60.0266,60.0266,1353,0
+DSPY.US,D,20260211,000000,60.1752,60.44,60.04,60.2347,10390,0
+DSPY.US,D,20260212,000000,60.5086,60.5086,59.36,59.36,3680,0
+DSPY.US,D,20260213,000000,59.49,59.9,59.43,59.5667,1017,0
+DSPY.US,D,20260217,000000,59.63,59.82,59.191,59.6002,4646,0
+DSPY.US,D,20260218,000000,59.955,59.955,59.8,59.8,879,0
diff --git a/daily/us/nyse stocks/1/dtan.us.txt b/daily/us/nyse stocks/1/dtan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb8d0658437db0e8b6c8004917d7d00e2f33469f
--- /dev/null
+++ b/daily/us/nyse stocks/1/dtan.us.txt	
@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTAN.US,D,20240912,000000,24.88,25.02,24.86,24.9991,12159,0
+DTAN.US,D,20240913,000000,25.25,25.255,25.186,25.186,693,0
+DTAN.US,D,20240916,000000,25.33,25.38,25.33,25.3445,4010,0
+DTAN.US,D,20240917,000000,25.43,25.43,25.3228,25.3228,272,0
+DTAN.US,D,20240918,000000,25.4174,25.4174,25.4174,25.4174,72,0
+DTAN.US,D,20240919,000000,25.985,25.985,25.9266,25.9266,184,0
+DTAN.US,D,20240920,000000,25.65,25.66,25.6171,25.6171,620,0
+DTAN.US,D,20240923,000000,25.655,25.7021,25.655,25.7021,100,0
+DTAN.US,D,20240924,000000,25.96,25.96,25.9278,25.9278,103,0
+DTAN.US,D,20240925,000000,25.8899,25.8899,25.755,25.755,1533,0
+DTAN.US,D,20240926,000000,26.22,26.34,26.2199,26.2981,506,0
+DTAN.US,D,20240927,000000,26.54,26.54,26.3255,26.3255,314,0
+DTAN.US,D,20240930,000000,26.23,26.23,26.1866,26.1866,172,0
+DTAN.US,D,20241001,000000,26.0339,26.0339,25.9487,25.9487,100,0
+DTAN.US,D,20241002,000000,25.89,25.9129,25.8899,25.9049,376,0
+DTAN.US,D,20241003,000000,25.61,25.63,25.61,25.6103,282,0
+DTAN.US,D,20241004,000000,25.86,25.9208,25.8599,25.9208,200,0
+DTAN.US,D,20241007,000000,25.82,25.82,25.7617,25.7617,101,0
+DTAN.US,D,20241008,000000,25.7092,25.7428,25.7092,25.7428,199,0
+DTAN.US,D,20241009,000000,25.29,25.88,25.22,25.8776,15594,0
+DTAN.US,D,20241010,000000,25.72,25.7593,25.72,25.7593,359,0
+DTAN.US,D,20241011,000000,25.9,25.9,25.86,25.86,490,0
+DTAN.US,D,20241014,000000,25.88,25.9377,25.88,25.9377,292,0
+DTAN.US,D,20241015,000000,25.66,25.66,25.6343,25.6343,300,0
+DTAN.US,D,20241016,000000,25.704,25.76,25.704,25.7228,374,0
+DTAN.US,D,20241017,000000,25.7399,25.7399,25.715,25.715,146,0
+DTAN.US,D,20241018,000000,25.9392,25.9392,25.92,25.92,503,0
+DTAN.US,D,20241021,000000,25.719,25.719,25.6729,25.6729,115,0
+DTAN.US,D,20241022,000000,25.61,25.61,25.5956,25.5956,547,0
+DTAN.US,D,20241023,000000,25.38,25.3801,25.3779,25.3779,966,0
+DTAN.US,D,20241024,000000,25.5,25.5242,25.4794,25.5242,243,0
+DTAN.US,D,20241025,000000,25.4716,25.4716,25.4716,25.4716,17,0
+DTAN.US,D,20241028,000000,25.47,25.6032,25.47,25.6032,419,0
+DTAN.US,D,20241029,000000,25.5101,25.5101,25.5101,25.5101,48,0
+DTAN.US,D,20241030,000000,25.3899,25.3899,25.286,25.286,287,0
+DTAN.US,D,20241031,000000,25,25.06,24.95,25.0423,787,0
+DTAN.US,D,20241101,000000,25.17,25.17,25.17,25.17,100,0
+DTAN.US,D,20241104,000000,25.2016,25.2016,25.1608,25.1608,100,0
+DTAN.US,D,20241105,000000,25.3399,25.3408,25.3399,25.3408,110,0
+DTAN.US,D,20241106,000000,24.88,24.9404,24.88,24.9404,310,0
+DTAN.US,D,20241107,000000,25.3401,25.41,25.3401,25.41,100,0
+DTAN.US,D,20241108,000000,24.99,25.0565,24.99,25.0565,100,0
+DTAN.US,D,20241111,000000,25.1486,25.1486,25.1082,25.1102,3232,0
+DTAN.US,D,20241112,000000,24.82,24.82,24.7546,24.7546,143,0
+DTAN.US,D,20241113,000000,24.6283,24.6283,24.6076,24.6076,391,0
+DTAN.US,D,20241114,000000,24.64,24.79,24.5662,24.5662,602,0
+DTAN.US,D,20241115,000000,24.425,24.4349,24.425,24.4349,115,0
+DTAN.US,D,20241118,000000,24.5494,24.5494,24.52,24.52,405,0
+DTAN.US,D,20241119,000000,24.46,24.4602,24.46,24.4602,100,0
+DTAN.US,D,20241120,000000,24.2596,24.3216,24.2596,24.3216,519,0
+DTAN.US,D,20241122,000000,24.475,24.53,24.475,24.4931,6352,0
+DTAN.US,D,20241125,000000,24.75,24.7683,24.7499,24.7683,271,0
+DTAN.US,D,20241126,000000,24.56,24.595,24.5,24.595,1577,0
+DTAN.US,D,20241127,000000,24.71,24.71,24.66,24.7088,521,0
+DTAN.US,D,20241129,000000,24.915,24.97,24.915,24.97,100,0
+DTAN.US,D,20241202,000000,24.9601,25.0505,24.87,25.0505,633,0
+DTAN.US,D,20241205,000000,25.45,25.47,25.3937,25.3937,8041,0
+DTAN.US,D,20241209,000000,25.67,25.67,25.575,25.575,100,0
+DTAN.US,D,20241211,000000,25.4546,25.4592,25.4546,25.4592,100,0
+DTAN.US,D,20241212,000000,25.45,25.45,25.3125,25.3125,532,0
+DTAN.US,D,20241216,000000,25.16,25.16,25.1108,25.1108,164,0
+DTAN.US,D,20241217,000000,25.13,25.13,25.0791,25.0791,187,0
+DTAN.US,D,20241219,000000,24.34,24.3689,24.34,24.3689,468,0
+DTAN.US,D,20241223,000000,24.58,24.7,24.58,24.7,1074,0
+DTAN.US,D,20241226,000000,24.94,24.94,24.9151,24.9151,200,0
+DTAN.US,D,20241227,000000,24.89,24.93,24.89,24.93,1112,0
+DTAN.US,D,20241231,000000,24.5461,24.56,24.5365,24.5365,195870,0
+DTAN.US,D,20250102,000000,24.54,24.54,24.4133,24.4133,117,0
+DTAN.US,D,20250103,000000,24.45,24.5193,24.45,24.5193,267,0
+DTAN.US,D,20250106,000000,24.935,24.935,24.88,24.88,919,0
+DTAN.US,D,20250107,000000,24.95,24.95,24.8,24.836,487,0
+DTAN.US,D,20250108,000000,24.5799,24.6583,24.56,24.6583,1507,0
+DTAN.US,D,20250110,000000,24.4,24.4,24.2689,24.2689,396,0
+DTAN.US,D,20250113,000000,24.08,24.1666,24.08,24.1666,1097,0
+DTAN.US,D,20250114,000000,24.24,24.33,24.24,24.2721,354,0
+DTAN.US,D,20250115,000000,24.66,24.6937,24.66,24.68,667,0
+DTAN.US,D,20250116,000000,24.67,24.67,24.6458,24.6458,217,0
+DTAN.US,D,20250117,000000,24.7901,24.7901,24.73,24.77,6615,0
+DTAN.US,D,20250121,000000,25.23,25.31,25.23,25.31,587,0
+DTAN.US,D,20250122,000000,25.33,25.33,25.3047,25.3047,456,0
+DTAN.US,D,20250123,000000,25.48,25.5299,25.48,25.5299,245,0
+DTAN.US,D,20250124,000000,25.64,25.64,25.6131,25.6131,2576,0
+DTAN.US,D,20250127,000000,25.72,25.72,25.7144,25.7144,1198,0
+DTAN.US,D,20250128,000000,25.7462,25.7462,25.47,25.6612,1943,0
+DTAN.US,D,20250129,000000,25.7799,25.7799,25.62,25.7355,1245,0
+DTAN.US,D,20250130,000000,25.94,25.9882,25.94,25.9882,1036,0
+DTAN.US,D,20250131,000000,25.8699,25.8699,25.8161,25.8161,1462,0
+DTAN.US,D,20250203,000000,25.45,25.5105,25.45,25.5105,102,0
+DTAN.US,D,20250204,000000,25.87,25.87,25.8657,25.8657,1507,0
+DTAN.US,D,20250205,000000,26.17,26.27,25.99,26.1896,11550,0
+DTAN.US,D,20250206,000000,26.3048,26.3048,26.27,26.2703,2392,0
+DTAN.US,D,20250207,000000,26.1,26.1,25.97,26.0445,2761,0
+DTAN.US,D,20250210,000000,26.25,26.25,26.1293,26.1293,2802,0
+DTAN.US,D,20250211,000000,26.2999,26.3,26.2999,26.3,980,0
+DTAN.US,D,20250212,000000,26.39,26.56,26.39,26.5346,383,0
+DTAN.US,D,20250214,000000,27.06,27.14,27.06,27.1324,2321,0
+DTAN.US,D,20250219,000000,26.72,26.74,26.64,26.6544,9032,0
+DTAN.US,D,20250221,000000,26.81,26.85,26.7021,26.7021,5775,0
+DTAN.US,D,20250224,000000,26.78,26.79,26.78,26.79,1198,0
+DTAN.US,D,20250225,000000,26.8,26.93,26.8,26.9251,2514,0
+DTAN.US,D,20250226,000000,26.99,26.99,26.98,26.9885,2673,0
+DTAN.US,D,20250227,000000,26.81,26.8101,26.6754,26.6754,545,0
+DTAN.US,D,20250228,000000,26.38,26.61,26.37,26.6084,1028,0
+DTAN.US,D,20250304,000000,26.5101,27.01,26.5101,26.8793,2066,0
+DTAN.US,D,20250305,000000,27.4916,27.7325,27.4916,27.7325,654,0
+DTAN.US,D,20250306,000000,27.99,27.99,27.71,27.71,894,0
+DTAN.US,D,20250307,000000,27.68,27.9686,27.68,27.9686,279,0
+DTAN.US,D,20250310,000000,27.39,27.4336,27.279,27.279,898,0
+DTAN.US,D,20250311,000000,27.12,27.29,27.12,27.1677,960,0
+DTAN.US,D,20250313,000000,26.85,26.85,26.7983,26.7983,248,0
+DTAN.US,D,20250314,000000,27.305,27.39,27.305,27.39,457,0
+DTAN.US,D,20250317,000000,27.68,27.83,27.68,27.7336,35551,0
+DTAN.US,D,20250318,000000,27.87,27.9053,27.8488,27.8488,353,0
+DTAN.US,D,20250319,000000,27.78,27.8301,27.78,27.8301,396,0
+DTAN.US,D,20250320,000000,27.4999,27.56,27.4999,27.5225,5890,0
+DTAN.US,D,20250321,000000,27.2011,27.31,27.2011,27.2764,1252,0
+DTAN.US,D,20250324,000000,27.25,27.29,27.25,27.29,881,0
+DTAN.US,D,20250326,000000,27.28,27.28,27.03,27.03,1773,0
+DTAN.US,D,20250328,000000,26.5,26.5734,26.5,26.5734,101,0
+DTAN.US,D,20250331,000000,26.1399,26.35,26.1399,26.35,3819,0
+DTAN.US,D,20250401,000000,26.385,26.385,26.3008,26.3008,1168,0
+DTAN.US,D,20250403,000000,25.62,25.62,25.4387,25.4387,175,0
+DTAN.US,D,20250404,000000,24.03,24.035,23.8803,23.8803,2907,0
+DTAN.US,D,20250407,000000,23.33,23.4349,23.33,23.4349,433,0
+DTAN.US,D,20250408,000000,23.7716,23.7716,22.7762,23.0101,833,0
+DTAN.US,D,20250409,000000,23.01,25.0013,23.01,25.0013,447,0
+DTAN.US,D,20250410,000000,23.9483,24.2341,23.9483,24.2341,720,0
+DTAN.US,D,20250411,000000,24.88,24.88,24.88,24.88,911,0
+DTAN.US,D,20250414,000000,25,25.136,25,25.136,408,0
+DTAN.US,D,20250415,000000,25.37,25.37,25.3221,25.3221,174,0
+DTAN.US,D,20250416,000000,25.33,25.33,25.12,25.2256,645,0
+DTAN.US,D,20250417,000000,25.49,25.56,25.49,25.5052,292,0
+DTAN.US,D,20250421,000000,25.5799,25.5799,25.17,25.3229,311,0
+DTAN.US,D,20250422,000000,25.81,25.97,25.81,25.945,1821,0
+DTAN.US,D,20250423,000000,26.55,26.56,26.2607,26.2607,1862,0
+DTAN.US,D,20250428,000000,27.1201,27.1883,27.1201,27.1883,258,0
+DTAN.US,D,20250429,000000,27.27,27.285,27.2659,27.2659,2533,0
+DTAN.US,D,20250430,000000,27.06,27.1313,27.0417,27.1313,3301,0
+DTAN.US,D,20250502,000000,27.22,27.45,27.22,27.436,4906,0
+DTAN.US,D,20250505,000000,27.47,27.52,27.4256,27.4256,1166,0
+DTAN.US,D,20250506,000000,27.23,27.23,27.195,27.195,1031,0
+DTAN.US,D,20250507,000000,27.03,27.17,27.02,27.12,2798,0
+DTAN.US,D,20250508,000000,27.19,27.19,27.19,27.19,1868,0
+DTAN.US,D,20250509,000000,27.33,27.33,27.2838,27.2838,531,0
+DTAN.US,D,20250512,000000,27.8399,27.8399,27.7901,27.7901,579,0
+DTAN.US,D,20250513,000000,27.84,27.8554,27.84,27.8554,383,0
+DTAN.US,D,20250514,000000,27.4501,27.4924,27.4501,27.4924,349,0
+DTAN.US,D,20250515,000000,27.7,27.7,27.6939,27.6939,343,0
+DTAN.US,D,20250519,000000,27.85,28.0105,27.85,28.0105,1240,0
+DTAN.US,D,20250520,000000,28.24,28.2453,28.23,28.2453,294,0
+DTAN.US,D,20250521,000000,28.1972,28.23,28.0629,28.0629,2616,0
+DTAN.US,D,20250522,000000,28.095,28.12,28.0128,28.0128,1566,0
+DTAN.US,D,20250523,000000,27.65,27.8526,27.65,27.8526,757,0
+DTAN.US,D,20250527,000000,28.46,28.47,28.18,28.4101,1176,0
+DTAN.US,D,20250528,000000,28.27,28.27,28.1596,28.1596,510,0
+DTAN.US,D,20250529,000000,28.3599,28.3599,28.31,28.3172,2560,0
+DTAN.US,D,20250603,000000,28.225,28.4,28.19,28.3597,8687,0
+DTAN.US,D,20250604,000000,28.56,28.61,28.52,28.539,35082,0
+DTAN.US,D,20250605,000000,28.45,28.5601,28.45,28.47,998,0
+DTAN.US,D,20250606,000000,28.55,28.6,28.41,28.5289,11540,0
+DTAN.US,D,20250610,000000,28.76,28.76,28.75,28.76,2058,0
+DTAN.US,D,20250612,000000,28.9892,28.9892,28.8841,28.8841,1841,0
+DTAN.US,D,20250613,000000,28.48,28.62,28.39,28.43,5028,0
+DTAN.US,D,20250616,000000,28.5801,28.5801,28.503,28.503,552,0
+DTAN.US,D,20250617,000000,28.21,28.22,28,28.0445,14750,0
+DTAN.US,D,20250623,000000,27.6289,27.809,27.6289,27.809,623,0
+DTAN.US,D,20250624,000000,28.36,28.36,28.2983,28.2983,1895,0
+DTAN.US,D,20250625,000000,28.14,28.1402,28.14,28.1402,298,0
+DTAN.US,D,20250626,000000,28.34,28.4684,28.29,28.4684,1280,0
+DTAN.US,D,20250627,000000,28.81,28.915,28.74,28.89,4302,0
+DTAN.US,D,20250701,000000,28.92,28.9466,28.92,28.9466,277,0
+DTAN.US,D,20250702,000000,29.06,29.1519,29.06,29.1519,251,0
+DTAN.US,D,20250708,000000,29,29.079,29,29.079,274,0
+DTAN.US,D,20250709,000000,29.285,29.37,29.285,29.3657,490,0
+DTAN.US,D,20250710,000000,29.41,29.4149,29.41,29.4149,250,0
+DTAN.US,D,20250711,000000,29.01,29.07,28.9702,28.9702,2278,0
+DTAN.US,D,20250715,000000,28.8552,28.8552,28.6164,28.6164,100,0
+DTAN.US,D,20250716,000000,28.5,28.73,28.5,28.6604,782,0
+DTAN.US,D,20250717,000000,28.67,28.6889,28.67,28.6889,178,0
+DTAN.US,D,20250721,000000,28.92,28.94,28.8112,28.8112,1955,0
+DTAN.US,D,20250722,000000,28.87,28.9524,28.81,28.9524,1522,0
+DTAN.US,D,20250723,000000,29.6111,30.04,29.6111,29.9212,739,0
+DTAN.US,D,20250724,000000,29.76,29.78,29.67,29.6721,916,0
+DTAN.US,D,20250725,000000,29.5016,29.5728,29.5016,29.5728,1160,0
+DTAN.US,D,20250728,000000,29.22,29.22,29.1033,29.1033,101,0
+DTAN.US,D,20250729,000000,29.19,29.19,29.0857,29.0857,347,0
+DTAN.US,D,20250730,000000,29.08,29.08,28.8101,28.8101,502,0
+DTAN.US,D,20250731,000000,28.58,28.59,28.39,28.39,2669,0
+DTAN.US,D,20250801,000000,28.1601,28.25,28.13,28.2326,12805,0
+DTAN.US,D,20250804,000000,28.44,28.4401,28.44,28.4401,151,0
+DTAN.US,D,20250806,000000,28.51,28.5679,28.51,28.5679,434,0
+DTAN.US,D,20250807,000000,28.8,28.8251,28.8,28.8251,284,0
+DTAN.US,D,20250808,000000,29.0401,29.13,29.0401,29.0651,2168,0
+DTAN.US,D,20250811,000000,28.92,28.9399,28.8473,28.8473,4124,0
+DTAN.US,D,20250813,000000,29.6,29.65,29.5671,29.63,1273,0
+DTAN.US,D,20250814,000000,29.5,29.52,29.5,29.5044,923,0
+DTAN.US,D,20250815,000000,29.6999,29.73,29.6915,29.6915,2384,0
+DTAN.US,D,20250818,000000,29.7799,29.7799,29.7439,29.7439,200,0
+DTAN.US,D,20250819,000000,30,30.01,29.8371,29.8371,2514,0
+DTAN.US,D,20250820,000000,29.9399,29.95,29.9163,29.9163,1369,0
+DTAN.US,D,20250821,000000,29.7599,29.77,29.7,29.7124,3067,0
+DTAN.US,D,20250822,000000,30.315,30.38,30.315,30.3386,1291,0
+DTAN.US,D,20250825,000000,30.19,30.19,30.0001,30.0001,2735,0
+DTAN.US,D,20250826,000000,30.04,30.07,29.96,29.99,1606,0
+DTAN.US,D,20250827,000000,29.87,29.95,29.8499,29.8835,4137,0
+DTAN.US,D,20250829,000000,29.88,29.92,29.83,29.9144,16411,0
+DTAN.US,D,20250902,000000,29.45,29.4972,29.45,29.4972,4096,0
+DTAN.US,D,20250903,000000,29.55,29.64,29.55,29.5663,2034,0
+DTAN.US,D,20250904,000000,29.71,29.75,29.71,29.7317,6559,0
+DTAN.US,D,20250905,000000,29.85,29.8623,29.85,29.8623,2945,0
+DTAN.US,D,20250909,000000,30.07,30.08,30.02,30.0388,4784,0
+DTAN.US,D,20250910,000000,30.02,30.02,29.9124,29.9124,3244,0
+DTAN.US,D,20250911,000000,30.19,30.3,30.1498,30.2495,3900,0
+DTAN.US,D,20250912,000000,30,30.09,29.9898,29.9898,2978,0
+DTAN.US,D,20250915,000000,30.12,30.1599,30.1083,30.1083,2883,0
+DTAN.US,D,20250916,000000,30.085,30.119,30.085,30.119,798,0
+DTAN.US,D,20250917,000000,30.26,30.26,30.1001,30.1001,121,0
+DTAN.US,D,20250918,000000,30.17,30.31,30.15,30.2639,10837,0
+DTAN.US,D,20250919,000000,30.09,30.09,30.044,30.044,354,0
+DTAN.US,D,20250922,000000,30.12,30.3,30.04,30.2468,2399,0
+DTAN.US,D,20250923,000000,30.41,30.41,30.2162,30.2162,786,0
+DTAN.US,D,20250924,000000,30.18,30.18,30.028,30.1,4229,0
+DTAN.US,D,20250925,000000,29.72,29.8,29.66,29.7813,7910,0
+DTAN.US,D,20250926,000000,29.89,29.8905,29.83,29.8905,3098,0
+DTAN.US,D,20250929,000000,29.71,29.78,29.67,29.74,8391,0
+DTAN.US,D,20250930,000000,29.74,30.45,29.64,29.9395,12991,0
+DTAN.US,D,20251001,000000,30.28,30.42,30.07,30.3101,8477,0
+DTAN.US,D,20251002,000000,30.3316,30.3948,30.3,30.3948,2968,0
+DTAN.US,D,20251003,000000,30.7,30.77,30.63,30.7133,1211,0
+DTAN.US,D,20251006,000000,30.78,30.8127,30.77,30.8127,1943,0
+DTAN.US,D,20251007,000000,30.67,30.68,30.49,30.5139,4780,0
+DTAN.US,D,20251009,000000,30.35,30.35,30.3492,30.3492,156,0
+DTAN.US,D,20251010,000000,30.21,30.21,29.6458,29.6458,2823,0
+DTAN.US,D,20251013,000000,29.835,29.97,29.76,29.965,2522,0
+DTAN.US,D,20251014,000000,29.76,30.06,29.76,29.965,852,0
+DTAN.US,D,20251015,000000,30.1799,30.1799,30.02,30.07,1305,0
+DTAN.US,D,20251016,000000,30.08,30.1278,30.08,30.1278,396,0
+DTAN.US,D,20251017,000000,30.28,30.3443,30.28,30.3443,287,0
+DTAN.US,D,20251020,000000,30.38,30.55,30.36,30.4598,6418,0
+DTAN.US,D,20251021,000000,30.4544,30.4544,30.4221,30.4221,2064,0
+DTAN.US,D,20251023,000000,30.44,30.4497,30.4241,30.4484,8494,0
+DTAN.US,D,20251024,000000,30.53,30.5392,30.53,30.5392,194,0
+DTAN.US,D,20251028,000000,30.61,30.82,30.61,30.7254,6384,0
+DTAN.US,D,20251029,000000,30.72,30.72,30.4498,30.4498,395,0
+DTAN.US,D,20251030,000000,30.06,30.44,30.06,30.4132,3380,0
+DTAN.US,D,20251031,000000,30.23,30.349,30.2042,30.3,4565,0
+DTAN.US,D,20251103,000000,32,32,30.28,30.28,2133,0
+DTAN.US,D,20251104,000000,30.06,30.14,29.66,29.9287,9986,0
+DTAN.US,D,20251105,000000,30.1,30.1,30.1,30.1,637,0
+DTAN.US,D,20251106,000000,29.9,30.04,29.9,29.9027,5437,0
+DTAN.US,D,20251107,000000,29.775,30.0041,29.775,30.0041,972,0
+DTAN.US,D,20251110,000000,31.49,31.49,30.12,30.3402,1973,0
+DTAN.US,D,20251111,000000,30.59,30.81,30.44,30.7288,8584,0
+DTAN.US,D,20251114,000000,30.5901,30.5901,30.5371,30.5371,527,0
+DTAN.US,D,20251117,000000,30.33,30.33,30.0147,30.0147,10528,0
+DTAN.US,D,20251119,000000,29.56,29.56,29.5529,29.5529,770,0
+DTAN.US,D,20251120,000000,29.59,29.5934,29.02,29.02,2651,0
+DTAN.US,D,20251121,000000,29.415,29.66,29.415,29.6097,880,0
+DTAN.US,D,20251124,000000,29.83,29.83,29.76,29.7849,2740,0
+DTAN.US,D,20251125,000000,30.13,30.25,30.05,30.161,9174,0
+DTAN.US,D,20251126,000000,30.35,30.46,30.35,30.3961,3397,0
+DTAN.US,D,20251128,000000,30.71,30.72,30.5264,30.5264,2648,0
+DTAN.US,D,20251201,000000,30.5684,30.57,30.3983,30.3983,2291,0
+DTAN.US,D,20251202,000000,30.47,30.6018,30.44,30.6018,3593,0
+DTAN.US,D,20251203,000000,30.6567,30.74,30.6567,30.74,2142,0
+DTAN.US,D,20251204,000000,30.8956,30.92,30.8217,30.8217,2728,0
+DTAN.US,D,20251205,000000,30.88,30.8878,30.8,30.8252,3145,0
+DTAN.US,D,20251209,000000,30.68,30.68,30.6795,30.6795,1112,0
+DTAN.US,D,20251210,000000,31.07,31.07,31.07,31.07,898,0
+DTAN.US,D,20251211,000000,31.3215,31.3215,31.3028,31.3028,632,0
+DTAN.US,D,20251212,000000,31.35,31.35,31.19,31.28,3531,0
+DTAN.US,D,20251215,000000,31.3299,31.43,31.29,31.31,6677,0
+DTAN.US,D,20251216,000000,31.24,31.43,31.24,31.343,3407,0
+DTAN.US,D,20251217,000000,31.27,31.27,31.0631,31.0631,14042,0
+DTAN.US,D,20251218,000000,31.3,31.31,31.2089,31.2089,4491,0
+DTAN.US,D,20251219,000000,31.38,31.38,31.2986,31.2986,108,0
+DTAN.US,D,20251222,000000,31.39,31.52,31.332,31.47,11054,0
+DTAN.US,D,20251223,000000,31.395,31.43,31.14,31.3636,1685,0
+DTAN.US,D,20251224,000000,31.4994,31.51,31.4,31.4051,861,0
+DTAN.US,D,20251226,000000,31.5198,31.53,31.382,31.4409,1042,0
+DTAN.US,D,20251229,000000,31.3,31.55,31.3,31.3848,1800,0
+DTAN.US,D,20251230,000000,31.52,31.54,31.49,31.49,2563,0
+DTAN.US,D,20251231,000000,31.39,31.39,31.25,31.2592,6774,0
+DTAN.US,D,20260102,000000,31.49,31.62,31.48,31.5653,3992,0
+DTAN.US,D,20260105,000000,31.58,31.7459,31.58,31.7459,1080,0
+DTAN.US,D,20260106,000000,30.21,32.03,30.21,31.9696,4719,0
+DTAN.US,D,20260107,000000,31.9978,31.9978,31.9406,31.9406,207,0
+DTAN.US,D,20260108,000000,31.798,31.88,31.74,31.8457,12954,0
+DTAN.US,D,20260109,000000,31.97,32.13,31.97,32.0437,3052,0
+DTAN.US,D,20260113,000000,32.06,32.06,31.9645,31.9645,1565,0
+DTAN.US,D,20260115,000000,32,32,31.9864,31.9864,214,0
+DTAN.US,D,20260116,000000,31.92,31.92,31.82,31.8722,5309,0
+DTAN.US,D,20260120,000000,31.36,31.47,30.54,31.2306,2174,0
+DTAN.US,D,20260121,000000,31.58,31.7362,31.58,31.7362,3273,0
+DTAN.US,D,20260122,000000,31.78,31.9953,31.78,31.9953,3206,0
+DTAN.US,D,20260123,000000,32.105,32.18,32.105,32.1769,4544,0
+DTAN.US,D,20260126,000000,32.235,32.25,32.235,32.25,654,0
+DTAN.US,D,20260127,000000,32.4,32.5486,32.4,32.5486,291,0
+DTAN.US,D,20260128,000000,32.125,32.1378,32.06,32.1378,964,0
+DTAN.US,D,20260129,000000,32.43,32.47,32.06,32.241,12636,0
+DTAN.US,D,20260130,000000,32.145,32.145,32.0234,32.0234,723,0
+DTAN.US,D,20260203,000000,32.23,32.23,32.13,32.2187,4996,0
+DTAN.US,D,20260204,000000,32.73,32.84,32.525,32.6613,46122,0
+DTAN.US,D,20260205,000000,32.48,32.49,32.3,32.4227,9732,0
+DTAN.US,D,20260206,000000,32.69,32.96,32.6285,32.9303,22820,0
+DTAN.US,D,20260209,000000,33,33.165,32.91,33.165,5258,0
+DTAN.US,D,20260210,000000,33.465,33.555,33.4211,33.4211,3112,0
+DTAN.US,D,20260211,000000,33.56,33.62,33.3292,33.602,11969,0
+DTAN.US,D,20260212,000000,33.605,33.74,33.0901,33.1723,11678,0
+DTAN.US,D,20260213,000000,33.07,33.34,32.88,33.2798,3349,0
+DTAN.US,D,20260217,000000,32.97,33.215,32.97,33.1947,19717,0
+DTAN.US,D,20260218,000000,33.29,33.29,33.2,33.25,3594,0
diff --git a/daily/us/nyse stocks/1/ecc.us.txt b/daily/us/nyse stocks/1/ecc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88b8e35ec7aa6cdc8f40cd5d7a33d28cab60c50b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ecc.us.txt	
@@ -0,0 +1,2857 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECC.US,D,20141008,000000,6.64875,6.6767,6.53477,6.63174,6144599.6505301,0
+ECC.US,D,20141009,000000,6.63174,6.66369,6.5426,6.61441,332142.89065707,0
+ECC.US,D,20141010,000000,6.64875,6.78553,6.61441,6.62678,217711.57150887,0
+ECC.US,D,20141013,000000,6.67402,6.73232,6.57648,6.57648,123240.47087122,0
+ECC.US,D,20141014,000000,6.63887,6.67964,6.57648,6.58735,118794.87778328,0
+ECC.US,D,20141015,000000,6.57648,6.64875,6.57648,6.57988,115153.89658892,0
+ECC.US,D,20141016,000000,6.62678,6.71798,6.57648,6.63887,34817.444550851,0
+ECC.US,D,20141017,000000,6.75118,6.82042,6.62678,6.62678,58262.441667477,0
+ECC.US,D,20141020,000000,6.67964,6.69984,6.64198,6.67048,36525.559185242,0
+ECC.US,D,20141021,000000,6.6767,6.6767,6.62678,6.67048,198448.08396761,0
+ECC.US,D,20141022,000000,6.66629,6.68301,6.63174,6.66629,63426.117157622,0
+ECC.US,D,20141023,000000,6.6525,6.92462,6.64875,6.84097,93003.470563632,0
+ECC.US,D,20141024,000000,6.78553,6.79442,6.75118,6.78553,30730.330784223,0
+ECC.US,D,20141027,000000,6.83385,7.01146,6.75536,6.84533,124809.23931174,0
+ECC.US,D,20141028,000000,7.26935,7.26935,6.83749,6.89284,171216.01690501,0
+ECC.US,D,20141029,000000,6.85813,6.93013,6.79087,6.90637,184856.21126831,0
+ECC.US,D,20141030,000000,6.88715,6.93707,6.83749,6.9264,73354.533470011,0
+ECC.US,D,20141031,000000,6.91439,6.95487,6.91439,6.95487,11797.228573568,0
+ECC.US,D,20141103,000000,6.95077,6.97141,6.92462,6.93013,20224.302023099,0
+ECC.US,D,20141104,000000,6.92462,6.99367,6.92462,6.97507,97933.404051176,0
+ECC.US,D,20141105,000000,6.92462,7.02446,6.92462,6.99367,412970.42565252,0
+ECC.US,D,20141106,000000,6.9264,7.02882,6.92462,7.02882,71913.87362706,0
+ECC.US,D,20141107,000000,7.06432,7.19389,6.89631,7.09156,1331929.3563965,0
+ECC.US,D,20141110,000000,7.26935,7.55321,6.95905,7.00452,115259.52999394,0
+ECC.US,D,20141111,000000,7.00452,7.11753,6.95905,7.11753,91657.206529422,0
+ECC.US,D,20141112,000000,7.14548,7.14548,6.9967,7.06432,31019.13700859,0
+ECC.US,D,20141113,000000,7.03336,7.09156,7.03336,7.07322,42016.248727101,0
+ECC.US,D,20141114,000000,7.02722,7.09627,7.00702,7.08949,38040.387163634,0
+ECC.US,D,20141117,000000,7.12013,7.12013,7.01146,7.07908,56057.625277562,0
+ECC.US,D,20141118,000000,7.02331,7.12813,6.95905,7.12813,78732.847049083,0
+ECC.US,D,20141119,000000,7.08949,7.11603,7.04511,7.07908,45598.794420809,0
+ECC.US,D,20141120,000000,7.19006,7.19006,7.07011,7.16042,15824.783079918,0
+ECC.US,D,20141121,000000,7.19389,7.38202,7.06432,7.26249,119045.47618031,0
+ECC.US,D,20141124,000000,7.23233,7.30158,7.14994,7.19389,51067.008770111,0
+ECC.US,D,20141125,000000,7.16042,7.27559,7.10872,7.26935,59013.113098908,0
+ECC.US,D,20141126,000000,7.23233,7.30379,7.13729,7.26935,36767.167505237,0
+ECC.US,D,20141128,000000,7.27559,7.35593,7.20154,7.35593,20197.331792029,0
+ECC.US,D,20141201,000000,7.34159,7.35593,7.28244,7.28244,16197.871276378,0
+ECC.US,D,20141202,000000,7.20663,7.34597,7.20154,7.21799,53533.661153325,0
+ECC.US,D,20141203,000000,7.30158,7.35593,7.21799,7.30379,63910.45755724,0
+ECC.US,D,20141204,000000,7.24319,7.35593,7.23483,7.29081,94096.888681567,0
+ECC.US,D,20141205,000000,7.24745,7.34159,7.24745,7.33886,90559.293372975,0
+ECC.US,D,20141208,000000,7.31383,7.35593,7.26935,7.27559,105422.13821142,0
+ECC.US,D,20141209,000000,7.26935,7.48363,7.16665,7.38984,251532.24126978,0
+ECC.US,D,20141210,000000,7.40611,7.40611,7.13729,7.32602,176305.52425971,0
+ECC.US,D,20141211,000000,7.17014,7.39606,7.16346,7.26935,129073.90709958,0
+ECC.US,D,20141212,000000,7.22628,7.40611,7.22628,7.26935,73302.840527129,0
+ECC.US,D,20141215,000000,7.26935,7.34899,7.14994,7.16665,27602.907739811,0
+ECC.US,D,20141216,000000,7.11603,7.23483,7.02722,7.04511,181573.70939523,0
+ECC.US,D,20141217,000000,7.02722,7.26561,6.9967,7.18391,122484.18064164,0
+ECC.US,D,20141218,000000,7.11753,7.35265,7.11753,7.18632,72384.728911144,0
+ECC.US,D,20141219,000000,7.39837,7.39837,7.07908,7.07908,67868.338966664,0
+ECC.US,D,20141222,000000,7.13125,7.18391,7.13125,7.15365,19887.174134732,0
+ECC.US,D,20141223,000000,7.18391,7.18391,7.0533,7.09627,45116.701540445,0
+ECC.US,D,20141224,000000,7.11753,7.13125,7.11603,7.11603,16675.469118227,0
+ECC.US,D,20141226,000000,7.14994,7.14994,7.11317,7.11317,14784.181664494,0
+ECC.US,D,20141229,000000,7.16408,7.20367,7.14994,7.14994,18090.28248974,0
+ECC.US,D,20141230,000000,7.20974,7.30859,7.09627,7.1461,34264.554813931,0
+ECC.US,D,20141231,000000,7.05612,7.14994,6.92372,7.14994,82622.179121203,0
+ECC.US,D,20150102,000000,7.19006,7.23002,7.02722,7.23002,43823.254208745,0
+ECC.US,D,20150105,000000,7.31971,7.31971,7.2407,7.27015,6540.2810343077,0
+ECC.US,D,20150106,000000,7.27559,7.27559,7.20367,7.2407,62536.099532335,0
+ECC.US,D,20150107,000000,7.27559,7.31971,7.2673,7.28714,27502.893132929,0
+ECC.US,D,20150108,000000,7.29232,7.31971,7.28394,7.29712,42583.747339185,0
+ECC.US,D,20150109,000000,7.23002,7.29232,7.20974,7.28927,27052.265522145,0
+ECC.US,D,20150112,000000,7.3061,7.42533,7.24319,7.37665,23739.422139132,0
+ECC.US,D,20150113,000000,7.39917,7.39917,7.29712,7.30228,13660.422036605,0
+ECC.US,D,20150114,000000,7.29232,7.37284,7.29232,7.29712,5850.2926227846,0
+ECC.US,D,20150115,000000,7.35593,7.37284,7.30228,7.31242,9953.1390242033,0
+ECC.US,D,20150116,000000,7.32906,7.37665,7.29712,7.37665,23188.779921467,0
+ECC.US,D,20150120,000000,7.34097,7.35978,7.30094,7.30094,15932.664004195,0
+ECC.US,D,20150121,000000,7.32906,7.32906,7.30228,7.30228,6459.3703410997,0
+ECC.US,D,20150122,000000,7.31971,7.32906,7.30859,7.31242,18322.900732711,0
+ECC.US,D,20150123,000000,7.31607,7.39917,7.29712,7.38202,61368.51327896,0
+ECC.US,D,20150126,000000,7.40682,7.45338,7.29712,7.33671,22586.444760918,0
+ECC.US,D,20150127,000000,7.4128,7.4354,7.3061,7.35265,31056.22107631,0
+ECC.US,D,20150128,000000,7.39917,7.41786,7.34507,7.41786,24600.222014095,0
+ECC.US,D,20150129,000000,7.4104,7.4354,7.37284,7.42045,19267.982579766,0
+ECC.US,D,20150130,000000,7.36509,7.43869,7.36509,7.43014,7576.3874112204,0
+ECC.US,D,20150202,000000,7.4354,7.60617,7.37284,7.48363,25668.917420216,0
+ECC.US,D,20150203,000000,7.56531,7.56531,7.47883,7.52065,7559.531016802,0
+ECC.US,D,20150204,000000,7.45586,7.45907,7.39286,7.45907,10782.473629585,0
+ECC.US,D,20150205,000000,7.39036,7.45586,7.36509,7.37284,21864.991079816,0
+ECC.US,D,20150206,000000,7.48363,7.48363,7.40682,7.46441,11085.888729115,0
+ECC.US,D,20150209,000000,7.50481,7.56363,7.42533,7.48843,16178.767362703,0
+ECC.US,D,20150210,000000,7.45338,7.47776,7.39606,7.47126,29219.997844342,0
+ECC.US,D,20150211,000000,7.45338,7.61809,7.43869,7.55828,71810.487741294,0
+ECC.US,D,20150212,000000,7.51344,7.54138,7.47126,7.54138,25344.150887756,0
+ECC.US,D,20150213,000000,7.63712,7.63712,7.50481,7.50819,21657.095548655,0
+ECC.US,D,20150217,000000,7.50819,7.54138,7.50819,7.54138,7468.506486943,0
+ECC.US,D,20150218,000000,7.50819,7.57643,7.47126,7.57643,52970.657579752,0
+ECC.US,D,20150219,000000,7.54138,7.56363,7.54138,7.55828,12064.683365004,0
+ECC.US,D,20150220,000000,7.47126,7.56531,7.47126,7.55828,39170.889349289,0
+ECC.US,D,20150223,000000,7.48363,7.57964,7.48363,7.55828,8224.7967165117,0
+ECC.US,D,20150224,000000,7.49449,7.57643,7.49146,7.55828,49937.630344083,0
+ECC.US,D,20150225,000000,7.7197,7.7197,7.49146,7.57226,44033.397259161,0
+ECC.US,D,20150226,000000,7.48843,7.6294,7.48843,7.55828,51659.230094007,0
+ECC.US,D,20150227,000000,7.55828,7.59096,7.47126,7.47126,60508.837163623,0
+ECC.US,D,20150302,000000,7.52065,7.67993,7.47126,7.48363,48916.132842333,0
+ECC.US,D,20150303,000000,7.48363,7.50481,7.28394,7.28714,127346.68855151,0
+ECC.US,D,20150304,000000,7.32906,7.47126,7.25956,7.4441,59595.220586152,0
+ECC.US,D,20150305,000000,7.47126,7.47126,7.27559,7.42302,89111.890972256,0
+ECC.US,D,20150306,000000,7.4684,7.47126,7.29232,7.4418,101764.30062265,0
+ECC.US,D,20150309,000000,7.45586,7.45586,7.21728,7.28927,45817.927548246,0
+ECC.US,D,20150310,000000,7.30859,7.41786,7.29712,7.34507,56223.941702487,0
+ECC.US,D,20150311,000000,7.35593,7.59096,7.35593,7.38681,98389.6504601,0
+ECC.US,D,20150312,000000,7.33671,7.52839,7.32461,7.32906,41606.076462922,0
+ECC.US,D,20150313,000000,7.33671,7.4354,7.29232,7.34899,65781.517337676,0
+ECC.US,D,20150316,000000,7.39036,7.40682,7.23483,7.29232,59028.845733696,0
+ECC.US,D,20150317,000000,7.38202,7.45907,7.29232,7.33368,60996.548842129,0
+ECC.US,D,20150318,000000,7.36509,7.36669,7.28927,7.28927,61558.428656072,0
+ECC.US,D,20150319,000000,7.31607,7.36669,7.21417,7.28927,15741.624867453,0
+ECC.US,D,20150320,000000,7.33671,7.53898,7.25584,7.4354,55090.068237949,0
+ECC.US,D,20150323,000000,7.47546,7.47546,7.39917,7.39917,15177.497534253,0
+ECC.US,D,20150324,000000,7.35978,7.41786,7.30859,7.39606,74777.213158918,0
+ECC.US,D,20150325,000000,7.39917,7.52065,7.39917,7.47776,43282.725827731,0
+ECC.US,D,20150326,000000,7.59486,7.59486,7.49146,7.53524,30639.306254364,0
+ECC.US,D,20150327,000000,7.68945,7.70593,7.47456,7.4921,58708.574239748,0
+ECC.US,D,20150330,000000,7.52839,7.6285,7.52839,7.6285,22393.158104922,0
+ECC.US,D,20150331,000000,7.51984,7.73866,7.51984,7.68945,60366.119690884,0
+ECC.US,D,20150401,000000,7.62209,7.67744,7.59646,7.67423,9568.8132314656,0
+ECC.US,D,20150402,000000,7.68083,7.68945,7.66054,7.68083,14469.528968685,0
+ECC.US,D,20150406,000000,7.69773,7.69773,7.67423,7.67423,3553.3279433816,0
+ECC.US,D,20150407,000000,7.65173,7.68945,7.65173,7.68945,25264.363954175,0
+ECC.US,D,20150408,000000,7.65173,7.68945,7.61657,7.68456,8742.8499049681,0
+ECC.US,D,20150409,000000,7.68945,7.73501,7.67033,7.7213,23647.273849646,0
+ECC.US,D,20150410,000000,7.63712,7.68456,7.61657,7.63712,6558.2611883538,0
+ECC.US,D,20150413,000000,7.68456,7.71713,7.50481,7.71713,136579.49765424,0
+ECC.US,D,20150414,000000,7.68083,7.73866,7.63393,7.73866,22663.984175244,0
+ECC.US,D,20150415,000000,7.68456,7.73866,7.60207,7.60359,54624.831752003,0
+ECC.US,D,20150416,000000,7.61657,7.63393,7.57803,7.57803,37744.8383815,0
+ECC.US,D,20150417,000000,7.57386,7.61657,7.57386,7.60359,16661.984002694,0
+ECC.US,D,20150420,000000,7.63972,7.63972,7.60207,7.6108,6935.8444233243,0
+ECC.US,D,20150421,000000,7.59646,7.63393,7.54949,7.6285,66015.259340277,0
+ECC.US,D,20150422,000000,7.59646,7.63393,7.59646,7.60617,6163.8215589652,0
+ECC.US,D,20150423,000000,7.67033,7.67033,7.61968,7.6268,3821.9064944468,0
+ECC.US,D,20150424,000000,7.68945,7.68945,7.59646,7.59646,14469.528968685,0
+ECC.US,D,20150427,000000,7.64764,7.64764,7.59646,7.61657,12837.829988993,0
+ECC.US,D,20150428,000000,7.61657,7.65173,7.59646,7.64764,53810.106021785,0
+ECC.US,D,20150429,000000,7.61657,7.6285,7.59646,7.6285,11470.214521852,0
+ECC.US,D,20150430,000000,7.60617,7.6268,7.57803,7.60359,9828.4017055078,0
+ECC.US,D,20150501,000000,7.63712,7.65173,7.60207,7.60207,24857.562968879,0
+ECC.US,D,20150504,000000,7.64435,7.64435,7.54467,7.54467,31412.452878351,0
+ECC.US,D,20150505,000000,7.59646,7.65173,7.55232,7.5558,153506.68892911,0
+ECC.US,D,20150506,000000,7.5558,7.6108,7.51264,7.52839,40253.069870946,0
+ECC.US,D,20150507,000000,7.52537,7.52537,7.50481,7.50481,15752.862463734,0
+ECC.US,D,20150508,000000,7.51264,7.52537,7.32051,7.39606,45615.650815227,0
+ECC.US,D,20150511,000000,7.46521,7.63393,7.46521,7.57012,89047.836673467,0
+ECC.US,D,20150512,000000,7.4921,7.57012,7.4426,7.57012,9053.0075622651,0
+ECC.US,D,20150513,000000,7.51264,7.57012,7.39837,7.39837,48617.212781315,0
+ECC.US,D,20150514,000000,7.37665,7.6268,7.37665,7.46521,187108.2255626,0
+ECC.US,D,20150515,000000,7.55232,7.61657,7.46521,7.5598,16339.46498949,0
+ECC.US,D,20150518,000000,7.5598,7.58943,7.46521,7.57803,64061.041347378,0
+ECC.US,D,20150519,000000,7.57803,7.57803,7.50481,7.56363,6830.2110183029,0
+ECC.US,D,20150520,000000,7.60359,7.64435,7.52839,7.54138,30049.332449723,0
+ECC.US,D,20150521,000000,7.63393,7.86503,7.57012,7.81075,32227.17860857,0
+ECC.US,D,20150522,000000,7.74044,7.7975,7.60359,7.6108,27035.409127728,0
+ECC.US,D,20150526,000000,7.65173,7.65413,7.52839,7.52839,16675.469118227,0
+ECC.US,D,20150527,000000,7.51264,7.59646,7.48603,7.49716,35773.763994185,0
+ECC.US,D,20150528,000000,7.58108,7.62209,7.46895,7.47819,31811.387546253,0
+ECC.US,D,20150529,000000,7.46895,7.61657,7.46895,7.56772,79758.839589346,0
+ECC.US,D,20150601,000000,7.51984,7.60207,7.51984,7.59646,30049.332449723,0
+ECC.US,D,20150602,000000,7.63712,7.63712,7.50819,7.50819,26691.538681593,0
+ECC.US,D,20150603,000000,7.52839,7.57803,7.52537,7.52537,18300.425540154,0
+ECC.US,D,20150604,000000,7.56363,7.56363,7.52537,7.54138,15295.492295183,0
+ECC.US,D,20150605,000000,7.56363,7.6108,7.52839,7.57803,42882.667400203,0
+ECC.US,D,20150608,000000,7.54467,7.61968,7.51264,7.58108,38242.663896654,0
+ECC.US,D,20150609,000000,7.57012,7.58943,7.52537,7.58943,19442.16532209,0
+ECC.US,D,20150610,000000,7.60207,7.60207,7.47634,7.51264,31379.863849143,0
+ECC.US,D,20150611,000000,7.48603,7.59318,7.48603,7.51264,6627.9342852829,0
+ECC.US,D,20150612,000000,7.54949,7.57803,7.51984,7.52537,9828.4017055078,0
+ECC.US,D,20150615,000000,7.58108,7.65173,7.51984,7.52537,249388.10789978,0
+ECC.US,D,20150616,000000,7.5598,7.58108,7.53524,7.5558,23761.89733169,0
+ECC.US,D,20150617,000000,7.54467,7.58499,7.54467,7.54949,6008.7427303168,0
+ECC.US,D,20150618,000000,7.54949,7.59646,7.52839,7.56772,14197.579138736,0
+ECC.US,D,20150619,000000,7.6268,7.6268,7.51575,7.52839,13377.234610378,0
+ECC.US,D,20150622,000000,7.60617,7.60617,7.50481,7.51264,67743.601647967,0
+ECC.US,D,20150623,000000,7.55232,7.5598,7.50481,7.50481,14082.95565669,0
+ECC.US,D,20150624,000000,7.51264,7.51264,7.47819,7.48106,55176.597729297,0
+ECC.US,D,20150625,000000,7.50481,7.52537,7.47819,7.48106,23761.89733169,0
+ECC.US,D,20150626,000000,7.56531,7.61729,7.46895,7.46895,36056.951420411,0
+ECC.US,D,20150629,000000,7.46895,7.69133,7.46895,7.67583,111088.13425522,0
+ECC.US,D,20150630,000000,7.65813,7.68696,7.6294,7.6294,16415.880644186,0
+ECC.US,D,20150701,000000,7.6268,7.73501,7.58348,7.64933,56734.128573549,0
+ECC.US,D,20150702,000000,7.64141,7.69133,7.60617,7.64141,15113.443235464,0
+ECC.US,D,20150706,000000,7.58348,7.70832,7.54218,7.54725,305169.28830888,0
+ECC.US,D,20150707,000000,7.55082,7.61729,7.54725,7.61729,23323.631076812,0
+ECC.US,D,20150708,000000,7.555,7.57012,7.55082,7.57012,2387.9892092619,0
+ECC.US,D,20150709,000000,7.54725,7.58348,7.54725,7.555,9013.6759752891,0
+ECC.US,D,20150710,000000,7.56531,7.60359,7.56531,7.58348,6368.3458112408,0
+ECC.US,D,20150713,000000,7.58036,7.60359,7.58036,7.60359,6629.0580449109,0
+ECC.US,D,20150714,000000,7.61968,7.61968,7.555,7.56185,36365.985318081,0
+ECC.US,D,20150715,000000,7.58348,7.6108,7.56185,7.59228,24835.087776323,0
+ECC.US,D,20150716,000000,7.57012,7.63712,7.57012,7.63712,12199.53452035,0
+ECC.US,D,20150720,000000,7.65485,7.70013,7.58856,7.6294,31286.591800028,0
+ECC.US,D,20150721,000000,7.65485,7.68296,7.58856,7.68296,54615.841674981,0
+ECC.US,D,20150722,000000,7.65173,7.65485,7.6294,7.65485,18294.806742014,0
+ECC.US,D,20150723,000000,7.60127,7.69621,7.59646,7.64141,33145.290224555,0
+ECC.US,D,20150724,000000,7.65485,7.75006,7.63712,7.64604,187707.18944426,0
+ECC.US,D,20150727,000000,7.65173,7.68696,7.65173,7.68696,1594.614911973,0
+ECC.US,D,20150728,000000,7.7213,7.7213,7.64141,7.64604,21208.715457128,0
+ECC.US,D,20150729,000000,7.70013,7.70013,7.67583,7.69621,10604.919608378,0
+ECC.US,D,20150730,000000,7.65813,7.71383,7.65813,7.65813,7156.1013103901,0
+ECC.US,D,20150731,000000,7.70253,7.70253,7.63712,7.66214,36851.449477328,0
+ECC.US,D,20150803,000000,7.68696,7.70593,7.66214,7.69133,54432.668855636,0
+ECC.US,D,20150804,000000,7.69621,7.69621,7.63712,7.68696,15113.443235464,0
+ECC.US,D,20150805,000000,7.67583,7.67583,7.59646,7.59646,9542.9667600242,0
+ECC.US,D,20150806,000000,7.58856,7.65485,7.58856,7.64604,11122.972796835,0
+ECC.US,D,20150807,000000,7.64933,7.70832,7.58856,7.60127,104990.61451431,0
+ECC.US,D,20150810,000000,7.64141,7.69621,7.63473,7.65485,63108.09318293,0
+ECC.US,D,20150811,000000,7.64604,7.69621,7.64141,7.67583,67431.196471414,0
+ECC.US,D,20150812,000000,7.65813,7.68696,7.65813,7.68696,6629.0580449109,0
+ECC.US,D,20150813,000000,7.65485,7.74044,7.6108,7.73109,150852.36868804,0
+ECC.US,D,20150814,000000,7.69133,7.72844,7.68296,7.70253,4513.0186655978,0
+ECC.US,D,20150817,000000,7.70253,7.73501,7.65813,7.69133,26516.232179642,0
+ECC.US,D,20150818,000000,7.67583,7.75006,7.67255,7.67255,16964.275342595,0
+ECC.US,D,20150819,000000,7.66855,7.7213,7.65485,7.65813,61244.899719892,0
+ECC.US,D,20150820,000000,7.69621,7.69621,7.58348,7.59228,43209.68145192,0
+ECC.US,D,20150821,000000,7.58856,7.64141,7.50819,7.64141,58063.53621334,0
+ECC.US,D,20150824,000000,7.61968,7.67583,7.50312,7.50481,41075.66191856,0
+ECC.US,D,20150825,000000,7.37204,7.71713,7.37204,7.42533,136279.45383359,0
+ECC.US,D,20150826,000000,7.37204,7.64604,7.37204,7.64141,89350.128013369,0
+ECC.US,D,20150827,000000,7.73109,7.83201,7.59646,7.6294,32086.708655084,0
+ECC.US,D,20150828,000000,7.68296,7.69133,7.58856,7.67993,39770.976990582,0
+ECC.US,D,20150831,000000,7.69133,7.81546,7.60617,7.66214,47990.154908952,0
+ECC.US,D,20150901,000000,7.59646,7.76234,7.59646,7.68296,44539.08909171,0
+ECC.US,D,20150902,000000,7.73866,7.75006,7.65485,7.75006,16964.275342595,0
+ECC.US,D,20150903,000000,7.71383,7.73866,7.64141,7.70253,19626.461901062,0
+ECC.US,D,20150904,000000,7.6108,7.73109,7.4112,7.6228,92795.575032472,0
+ECC.US,D,20150908,000000,7.51575,7.74044,7.39286,7.74044,46667.48982693,0
+ECC.US,D,20150909,000000,7.74044,7.74044,7.54725,7.64604,30751.682217153,0
+ECC.US,D,20150910,000000,7.59228,7.61968,7.54049,7.56185,20862.597491739,0
+ECC.US,D,20150911,000000,7.58856,7.58856,7.4418,7.47546,16439.479596373,0
+ECC.US,D,20150914,000000,7.51344,7.56185,7.46895,7.50481,24122.624172243,0
+ECC.US,D,20150915,000000,7.54218,7.60617,7.54218,7.60617,9800.3077148106,0
+ECC.US,D,20150916,000000,7.67583,7.67583,7.48603,7.54218,9542.9667600242,0
+ECC.US,D,20150917,000000,7.54725,7.63712,7.54725,7.54725,6095.2722216641,0
+ECC.US,D,20150918,000000,7.61968,7.6294,7.54218,7.54218,11399.417665295,0
+ECC.US,D,20150921,000000,7.6228,7.69133,7.54218,7.54218,11669.119975988,0
+ECC.US,D,20150922,000000,7.54218,7.58348,7.54218,7.56185,10083.495141038,0
+ECC.US,D,20150923,000000,7.58856,7.60127,7.41618,7.42943,20417.588679096,0
+ECC.US,D,20150924,000000,7.42214,7.48603,7.24968,7.28163,41978.040899754,0
+ECC.US,D,20150925,000000,7.34597,7.45907,7.3383,7.4112,35270.319680889,0
+ECC.US,D,20150928,000000,7.45177,7.54049,7.45177,7.47126,24768.785958278,0
+ECC.US,D,20150929,000000,7.47126,7.47126,7.41974,7.43014,6945.9582599753,0
+ECC.US,D,20150930,000000,7.51575,7.52598,7.39286,7.40763,8991.2007827312,0
+ECC.US,D,20151001,000000,7.49716,7.52919,7.35265,7.35265,28011.956244362,0
+ECC.US,D,20151002,000000,7.35265,7.35265,6.83189,7.04511,100242.73008649,0
+ECC.US,D,20151005,000000,7.03558,7.18142,6.94536,7.15535,34334.227910859,0
+ECC.US,D,20151006,000000,7.16346,7.16346,7.00372,7.00372,25961.094923467,0
+ECC.US,D,20151007,000000,6.91439,6.98094,6.53477,6.84248,46776.494510834,0
+ECC.US,D,20151008,000000,6.8052,7.05541,6.69084,7.05541,71198.038744094,0
+ECC.US,D,20151009,000000,7.06725,7.3061,7.06725,7.30014,23129.220661189,0
+ECC.US,D,20151012,000000,7.23624,7.32602,7.15535,7.29472,5222.1109907952,0
+ECC.US,D,20151013,000000,7.24879,7.30228,7.24879,7.27095,3858.9905621671,0
+ECC.US,D,20151014,000000,7.29081,7.47776,7.27095,7.38122,31101.171461426,0
+ECC.US,D,20151015,000000,7.42302,7.42302,7.09156,7.16665,30067.312603769,0
+ECC.US,D,20151016,000000,7.12813,7.12813,6.76328,6.78776,42923.122746807,0
+ECC.US,D,20151019,000000,6.80919,6.85885,6.51998,6.76034,67341.295701184,0
+ECC.US,D,20151020,000000,6.73009,6.73009,6.45831,6.5853,46364.0747274,0
+ECC.US,D,20151021,000000,6.68666,6.7406,6.56395,6.56395,42154.471161332,0
+ECC.US,D,20151022,000000,6.62678,6.70606,6.59981,6.65507,28273.792237659,0
+ECC.US,D,20151023,000000,6.69984,6.69984,6.46261,6.54855,72224.031284356,0
+ECC.US,D,20151026,000000,6.55736,6.59981,6.46508,6.51998,32129.411520943,0
+ECC.US,D,20151027,000000,6.54375,6.61093,6.48564,6.51108,10794.834985491,0
+ECC.US,D,20151028,000000,6.51998,6.58139,6.49739,6.58139,13872.812606276,0
+ECC.US,D,20151029,000000,6.53477,6.65507,6.53477,6.6047,4111.836478442,0
+ECC.US,D,20151030,000000,6.6394,6.89347,6.54375,6.86489,36500.836473427,0
+ECC.US,D,20151102,000000,6.84959,7.04955,6.84959,6.97231,68780.831784508,0
+ECC.US,D,20151103,000000,6.96057,6.96057,6.76657,6.79087,8234.9105531627,0
+ECC.US,D,20151104,000000,6.82042,6.88999,6.65908,6.70891,17525.031396911,0
+ECC.US,D,20151105,000000,6.81793,6.82424,6.66629,6.72155,6425.657552263,0
+ECC.US,D,20151106,000000,6.69984,6.76034,6.64483,6.66629,10794.834985491,0
+ECC.US,D,20151109,000000,6.6394,6.76034,6.6394,6.6394,33298.121533947,0
+ECC.US,D,20151110,000000,6.65507,6.69084,6.6394,6.65507,9255.284295285,0
+ECC.US,D,20151111,000000,6.72787,6.93147,6.70891,6.72021,36246.866797524,0
+ECC.US,D,20151112,000000,6.72021,6.82807,6.6394,6.6824,20824.389664391,0
+ECC.US,D,20151113,000000,6.64483,6.65026,6.51581,6.55958,20824.389664391,0
+ECC.US,D,20151116,000000,6.53147,6.61093,6.52443,6.61093,14648.206749519,0
+ECC.US,D,20151117,000000,6.57036,6.67189,6.52443,6.65026,22614.538751617,0
+ECC.US,D,20151118,000000,6.67189,6.73009,6.44462,6.44462,40610.425432613,0
+ECC.US,D,20151119,000000,6.37556,6.51581,6.37556,6.48778,38038.139644379,0
+ECC.US,D,20151120,000000,6.49739,6.53823,6.45414,6.51998,35980.535765716,0
+ECC.US,D,20151123,000000,6.5288,6.7446,6.51581,6.69333,19020.75546163,0
+ECC.US,D,20151124,000000,6.61556,6.76328,6.60881,6.76328,61172.979103707,0
+ECC.US,D,20151125,000000,6.80919,6.94072,6.75055,6.89774,60149.234082701,0
+ECC.US,D,20151127,000000,6.90432,6.97507,6.90432,6.96057,12847.943825642,0
+ECC.US,D,20151130,000000,6.92292,7.08275,6.81793,7.0798,33928.550685191,0
+ECC.US,D,20151201,000000,7.04074,7.10482,6.91072,6.97079,71378.964044184,0
+ECC.US,D,20151202,000000,6.88999,7.04955,6.88999,6.97729,19563.531361902,0
+ECC.US,D,20151203,000000,6.9288,6.94536,6.88112,6.94536,8241.65311093,0
+ECC.US,D,20151204,000000,6.86829,6.94072,6.86829,6.88112,10283.524354803,0
+ECC.US,D,20151207,000000,6.88112,6.96617,6.84043,6.86489,37526.829013689,0
+ECC.US,D,20151208,000000,6.82424,6.92292,6.79512,6.84248,23812.466514945,0
+ECC.US,D,20151209,000000,6.8052,6.87541,6.8052,6.81793,22878.622264169,0
+ECC.US,D,20151210,000000,6.83589,6.96057,6.79512,6.92532,46007.842925359,0
+ECC.US,D,20151211,000000,6.88715,6.88715,6.61556,6.70891,113864.94429573,0
+ECC.US,D,20151214,000000,6.7446,6.77101,6.34095,6.42317,113213.16371157,0
+ECC.US,D,20151215,000000,6.48564,6.53477,6.39629,6.44221,17729.555649188,0
+ECC.US,D,20151216,000000,6.53477,6.53477,6.43189,6.50157,12075.920961284,0
+ECC.US,D,20151217,000000,6.48182,6.57036,6.46508,6.5288,44210.951280365,0
+ECC.US,D,20151218,000000,6.55958,6.57507,6.5288,6.5288,10544.236588472,0
+ECC.US,D,20151221,000000,6.55736,6.56395,6.55736,6.56395,2563.2957112123,0
+ECC.US,D,20151222,000000,6.57747,6.79512,6.57747,6.76657,65166.820821219,0
+ECC.US,D,20151223,000000,6.77413,6.96617,6.77413,6.88999,40355.331997083,0
+ECC.US,D,20151224,000000,6.95548,6.97507,6.94536,6.97507,22702.192002591,0
+ECC.US,D,20151228,000000,6.96057,6.96617,6.81355,6.83589,24836.211535951,0
+ECC.US,D,20151229,000000,6.92462,6.92462,6.81267,6.89845,22081.876687998,0
+ECC.US,D,20151230,000000,6.90237,6.90237,6.62383,6.65587,42052.209035195,0
+ECC.US,D,20151231,000000,6.62206,6.69226,6.58458,6.61859,24000.134372803,0
+ECC.US,D,20160104,000000,6.64047,6.76541,6.56955,6.66975,54037.105466618,0
+ECC.US,D,20160105,000000,6.6467,6.7939,6.6467,6.72021,30392.079136229,0
+ECC.US,D,20160106,000000,6.64047,6.84043,6.64047,6.80289,13361.501975587,0
+ECC.US,D,20160107,000000,6.7453,6.82042,6.73844,6.73844,27958.015782223,0
+ECC.US,D,20160108,000000,6.75118,6.80289,6.66975,6.73284,21861.619800931,0
+ECC.US,D,20160111,000000,6.73009,6.93502,6.68577,6.76871,92546.100395082,0
+ECC.US,D,20160112,000000,6.74139,6.90699,6.74139,6.83589,28880.622436719,0
+ECC.US,D,20160113,000000,6.83589,6.83589,6.67331,6.72787,27697.303548553,0
+ECC.US,D,20160114,000000,6.72021,6.76871,6.60881,6.65587,62310.223847131,0
+ECC.US,D,20160115,000000,6.62383,6.6928,6.62383,6.62847,26446.559082715,0
+ECC.US,D,20160119,000000,6.68034,6.68034,6.30686,6.43334,90360.38791884,0
+ECC.US,D,20160120,000000,6.29023,6.36355,6.10077,6.33231,97726.632279646,0
+ECC.US,D,20160121,000000,6.32092,6.633,6.32092,6.57294,37857.214344288,0
+ECC.US,D,20160122,000000,6.67331,6.72787,6.48502,6.55575,77685.503075892,0
+ECC.US,D,20160125,000000,6.45618,6.51724,6.34344,6.50229,139442.83718609,0
+ECC.US,D,20160126,000000,6.54038,6.67331,6.53529,6.53529,9260.9030934244,0
+ECC.US,D,20160127,000000,6.61859,6.65587,6.38143,6.55816,47172.057899851,0
+ECC.US,D,20160128,000000,6.61859,6.63371,6.4165,6.59215,6404.3061193332,0
+ECC.US,D,20160129,000000,6.633,6.633,6.44221,6.49739,13516.580804235,0
+ECC.US,D,20160201,000000,6.51429,6.52523,6.43126,6.48502,24094.530181545,0
+ECC.US,D,20160202,000000,6.42574,6.48502,6.39407,6.4206,13762.684162743,0
+ECC.US,D,20160203,000000,6.40038,6.40038,6.33738,6.34344,5228.8535485624,0
+ECC.US,D,20160204,000000,6.37814,6.37814,6.15417,6.2144,100329.25957783,0
+ECC.US,D,20160205,000000,6.24681,6.24681,6.00796,6.02308,32321.574417312,0
+ECC.US,D,20160208,000000,5.94959,5.94959,5.69179,5.73165,75445.85013751,0
+ECC.US,D,20160209,000000,5.631,5.631,5.48295,5.55876,49239.775615166,0
+ECC.US,D,20160210,000000,5.6077,5.6269,5.56329,5.58312,23504.556376904,0
+ECC.US,D,20160211,000000,5.52867,5.5447,5.47431,5.49718,19153.359097722,0
+ECC.US,D,20160212,000000,5.55173,5.55403,5.48223,5.48295,10708.305494144,0
+ECC.US,D,20160216,000000,5.53616,5.53616,5.35684,5.44557,53449.379181232,0
+ECC.US,D,20160217,000000,5.48685,6.00156,5.47528,5.8678,77928.235155515,0
+ECC.US,D,20160218,000000,5.90776,5.90776,5.6683,5.6683,27370.289496838,0
+ECC.US,D,20160219,000000,5.63732,5.71172,5.62398,5.71172,15922.550167545,0
+ECC.US,D,20160222,000000,5.72036,5.8494,5.72036,5.74393,33390.269823433,0
+ECC.US,D,20160223,000000,5.79644,5.79644,5.74073,5.77667,30002.134545352,0
+ECC.US,D,20160224,000000,5.67969,5.80427,5.67605,5.75211,15609.021231364,0
+ECC.US,D,20160225,000000,5.74393,6.02745,5.74393,5.85971,39494.532122122,0
+ECC.US,D,20160226,000000,5.77667,5.9745,5.77667,5.90188,33390.269823433,0
+ECC.US,D,20160229,000000,5.8904,6.16263,5.8904,6.07977,62119.184710389,0
+ECC.US,D,20160301,000000,6.04257,6.07078,6.03137,6.06644,12542.281206858,0
+ECC.US,D,20160302,000000,6.13582,6.22331,6.09428,6.21893,37450.413358992,0
+ECC.US,D,20160303,000000,6.2144,6.32538,6.05628,6.22873,43097.305489131,0
+ECC.US,D,20160304,000000,6.22873,6.39266,6.22873,6.39266,57143.1770781,0
+ECC.US,D,20160307,000000,6.52523,6.58406,6.40331,6.40571,24951.958777624,0
+ECC.US,D,20160308,000000,6.4165,6.6467,6.41108,6.53298,11247.710115529,0
+ECC.US,D,20160309,000000,6.40331,6.49739,6.40331,6.40331,45541.482679786,0
+ECC.US,D,20160310,000000,6.40331,6.52132,6.38571,6.40038,7637.0704311262,0
+ECC.US,D,20160311,000000,6.44008,6.44408,6.33971,6.34914,23733.803340993,0
+ECC.US,D,20160314,000000,6.36809,6.51429,6.32841,6.49258,49894.927478222,0
+ECC.US,D,20160315,000000,6.40331,6.40331,6.22331,6.30348,42816.365582159,0
+ECC.US,D,20160316,000000,6.26201,6.46091,6.20194,6.38571,80483.664549333,0
+ECC.US,D,20160317,000000,6.39897,6.49258,6.39897,6.4212,20531.088401512,0
+ECC.US,D,20160318,000000,6.50629,6.6047,6.50629,6.6047,22779.731416917,0
+ECC.US,D,20160321,000000,6.62206,6.80003,6.58869,6.76871,14784.181664494,0
+ECC.US,D,20160322,000000,6.72787,6.91848,6.52612,6.80289,47131.602553248,0
+ECC.US,D,20160323,000000,6.74139,6.77101,6.62383,6.6928,37456.032157132,0
+ECC.US,D,20160324,000000,6.73765,6.73765,6.65178,6.70891,17891.377035605,0
+ECC.US,D,20160328,000000,6.73284,6.84533,6.6767,6.84533,35079.280544149,0
+ECC.US,D,20160329,000000,6.92372,6.92372,6.76622,6.80661,10274.53427778,0
+ECC.US,D,20160330,000000,6.7785,6.84533,6.76622,6.83189,2956.6115809732,0
+ECC.US,D,20160331,000000,6.91072,6.91072,6.84533,6.84533,1385.5956211857,0
+ECC.US,D,20160401,000000,6.80074,6.85813,6.80003,6.85813,4999.6065844735,0
+ECC.US,D,20160404,000000,6.85031,6.96555,6.84248,6.9481,25095.800009991,0
+ECC.US,D,20160405,000000,6.9151,6.96137,6.86615,6.96137,11006.101795534,0
+ECC.US,D,20160406,000000,6.91999,6.96688,6.89774,6.96137,5960.4210663176,0
+ECC.US,D,20160407,000000,6.87993,6.96057,6.87354,6.87541,5794.10464139,0
+ECC.US,D,20160408,000000,6.95158,7.02374,6.88999,6.93013,19692.763719108,0
+ECC.US,D,20160411,000000,7.00702,7.31607,6.96137,7.30228,53777.516992577,0
+ECC.US,D,20160412,000000,7.47126,7.47546,7.26409,7.44955,29790.867735309,0
+ECC.US,D,20160413,000000,7.47546,7.47546,7.37739,7.44955,18897.141902563,0
+ECC.US,D,20160414,000000,7.47456,7.51575,7.47126,7.51575,22240.326795529,0
+ECC.US,D,20160415,000000,7.51184,7.57012,7.51184,7.56185,20928.899309785,0
+ECC.US,D,20160418,000000,7.56185,7.68296,7.56185,7.6276,42488.227770815,0
+ECC.US,D,20160419,000000,7.6276,7.67423,7.6276,7.67423,3157.7645543651,0
+ECC.US,D,20160420,000000,7.68296,7.68296,7.60127,7.65965,25563.284015195,0
+ECC.US,D,20160421,000000,7.66542,7.66542,7.62058,7.65965,4647.8698209444,0
+ECC.US,D,20160422,000000,7.68225,7.68225,7.6276,7.6276,3590.412011102,0
+ECC.US,D,20160425,000000,7.63162,7.65333,7.62058,7.62512,22393.158104922,0
+ECC.US,D,20160426,000000,7.67993,7.68296,7.6276,7.68296,9728.3870986256,0
+ECC.US,D,20160427,000000,7.64933,7.67993,7.64141,7.65333,9153.0221691471,0
+ECC.US,D,20160428,000000,7.67423,7.83121,7.62058,7.79838,28198.500342592,0
+ECC.US,D,20160429,000000,7.69693,7.79428,7.56531,7.59486,26544.326170341,0
+ECC.US,D,20160502,000000,7.65333,7.88335,7.55749,7.72604,32313.708099918,0
+ECC.US,D,20160503,000000,7.67423,7.67423,7.55749,7.63322,3766.8422726803,0
+ECC.US,D,20160504,000000,7.60707,7.67423,7.55749,7.64141,39356.309687889,0
+ECC.US,D,20160505,000000,7.67033,7.90303,7.61809,7.61809,6696.4836225841,0
+ECC.US,D,20160506,000000,7.6276,7.74267,7.6276,7.73661,6237.9896944057,0
+ECC.US,D,20160509,000000,7.76715,7.76715,7.6116,7.70102,9450.8184705374,0
+ECC.US,D,20160510,000000,7.70102,7.98365,7.68296,7.83441,33320.596726506,0
+ECC.US,D,20160511,000000,7.97867,7.99459,7.9161,7.95366,21240.18072671,0
+ECC.US,D,20160512,000000,7.96692,7.96692,7.81635,7.82053,36723.340879749,0
+ECC.US,D,20160513,000000,6.88999,7.03336,6.65739,6.6791,3634576.8882376,0
+ECC.US,D,20160516,000000,6.72716,6.80661,6.69173,6.79602,266662.54089966,0
+ECC.US,D,20160517,000000,6.77022,6.82282,6.74139,6.77724,92143.794448297,0
+ECC.US,D,20160518,000000,6.80661,6.80661,6.72155,6.73284,127904.07332694,0
+ECC.US,D,20160519,000000,6.76622,6.78089,6.72155,6.75749,128468.20066015,0
+ECC.US,D,20160520,000000,6.84533,6.84533,6.72787,6.75278,93323.74205758,0
+ECC.US,D,20160523,000000,6.75278,6.79229,6.73009,6.73284,106543.65032005,0
+ECC.US,D,20160524,000000,6.75278,6.80074,6.72155,6.76622,62397.877098105,0
+ECC.US,D,20160525,000000,6.77724,6.83972,6.73009,6.7453,165401.68459031,0
+ECC.US,D,20160526,000000,6.78089,6.80074,6.75278,6.78473,85412.474277249,0
+ECC.US,D,20160527,000000,6.80074,6.88554,6.80074,6.85556,114950.49609628,0
+ECC.US,D,20160531,000000,6.81196,6.93013,6.81196,6.9264,149345.40702706,0
+ECC.US,D,20160601,000000,6.82282,6.96688,6.73009,6.81196,206915.61276373,0
+ECC.US,D,20160602,000000,6.7453,6.84533,6.7453,6.83749,57543.235505628,0
+ECC.US,D,20160603,000000,6.81196,6.94446,6.81196,6.88634,48483.485385596,0
+ECC.US,D,20160606,000000,6.88999,6.93634,6.84176,6.9264,117181.15895762,0
+ECC.US,D,20160607,000000,6.96688,7.02882,6.87993,7.02374,102195.82431976,0
+ECC.US,D,20160608,000000,7.0694,7.19763,7.00071,7.11603,75204.241817515,0
+ECC.US,D,20160609,000000,7.13497,7.13497,6.9975,7.09307,80844.391389885,0
+ECC.US,D,20160610,000000,6.9942,7.0533,6.98306,6.98306,19634.328218456,0
+ECC.US,D,20160613,000000,7.02028,7.08949,7.02028,7.03852,48635.192935362,0
+ECC.US,D,20160614,000000,7.04732,7.09022,6.88999,6.88999,55663.185648172,0
+ECC.US,D,20160615,000000,6.90147,7.00923,6.90147,6.90147,34896.107724804,0
+ECC.US,D,20160616,000000,6.89774,6.97578,6.89774,6.92372,26521.850977784,0
+ECC.US,D,20160617,000000,7.00702,7.01653,6.89284,6.92372,104764.73882911,0
+ECC.US,D,20160620,000000,7.0622,7.07748,6.85031,6.85031,103667.94943229,0
+ECC.US,D,20160621,000000,6.93939,6.9481,6.82548,6.83509,33468.932997384,0
+ECC.US,D,20160622,000000,6.89774,6.92372,6.80074,6.80074,81114.093700578,0
+ECC.US,D,20160623,000000,6.87993,6.87993,6.78473,6.80661,77618.077498218,0
+ECC.US,D,20160624,000000,6.71255,6.93707,6.70276,6.77261,69819.185680677,0
+ECC.US,D,20160627,000000,6.87354,6.9157,6.77724,6.81657,152477.32510997,0
+ECC.US,D,20160628,000000,7.04794,7.06291,6.81657,6.9151,144639.10170546,0
+ECC.US,D,20160629,000000,6.9151,7.042,6.87541,7.03852,92120.195496112,0
+ECC.US,D,20160630,000000,7.0539,7.07171,6.91937,6.97729,105580.58831895,0
+ECC.US,D,20160701,000000,6.97507,7.04794,6.89284,7.01619,163609.28798383,0
+ECC.US,D,20160705,000000,6.96839,7.05907,6.93422,6.97729,42616.336368395,0
+ECC.US,D,20160706,000000,6.97231,7.01004,6.90432,7.01004,54701.247406701,0
+ECC.US,D,20160707,000000,7.01004,7.03852,6.94446,6.95336,31966.466374899,0
+ECC.US,D,20160708,000000,7.042,7.13337,7.02331,7.11843,87553.236368376,0
+ECC.US,D,20160711,000000,7.12813,7.30299,7.09751,7.20894,95985.928616046,0
+ECC.US,D,20160712,000000,7.22709,7.28011,7.15365,7.15722,59323.270756204,0
+ECC.US,D,20160713,000000,7.15365,7.22709,7.13852,7.21728,47365.344555847,0
+ECC.US,D,20160714,000000,7.23162,7.26409,7.17716,7.20894,25229.527405712,0
+ECC.US,D,20160715,000000,7.25956,7.48523,7.23162,7.32051,55509.230579151,0
+ECC.US,D,20160718,000000,7.34667,7.36509,7.24461,7.28714,32808.162336189,0
+ECC.US,D,20160719,000000,7.32051,7.34248,7.25511,7.28011,14315.573899663,0
+ECC.US,D,20160720,000000,7.32602,7.37739,7.16577,7.27487,99815.701427888,0
+ECC.US,D,20160721,000000,7.30299,7.36822,7.18632,7.36822,28788.474147233,0
+ECC.US,D,20160722,000000,7.31607,7.36669,7.28643,7.34667,12780.518247969,0
+ECC.US,D,20160725,000000,7.30299,7.34667,7.24461,7.33288,41076.785678187,0
+ECC.US,D,20160726,000000,7.37739,7.4441,7.31607,7.31607,45363.92865858,0
+ECC.US,D,20160727,000000,7.35105,7.39196,7.34667,7.38833,52787.484760408,0
+ECC.US,D,20160728,000000,7.32051,7.36509,7.30299,7.31152,31687.773987183,0
+ECC.US,D,20160729,000000,7.35105,7.36822,7.30299,7.35682,40074.392090111,0
+ECC.US,D,20160801,000000,7.31607,7.38833,7.31152,7.36509,33502.645786221,0
+ECC.US,D,20160802,000000,7.36822,7.36822,7.30299,7.31152,72043.105984266,0
+ECC.US,D,20160803,000000,7.39196,7.39196,7.1946,7.21728,82973.915884733,0
+ECC.US,D,20160804,000000,7.25199,7.31607,7.20894,7.25199,44875.093220448,0
+ECC.US,D,20160805,000000,7.28394,7.40763,7.25353,7.36048,48344.139191737,0
+ECC.US,D,20160808,000000,7.37739,7.39606,7.25956,7.36048,62842.885910747,0
+ECC.US,D,20160809,000000,7.35593,7.37204,7.2649,7.32051,21754.862636282,0
+ECC.US,D,20160810,000000,7.34667,7.34729,7.28714,7.30299,20763.706644484,0
+ECC.US,D,20160811,000000,7.32542,7.34248,7.29143,7.34248,39650.734710398,0
+ECC.US,D,20160812,000000,7.4121,7.4121,7.30158,7.38362,155002.41299384,0
+ECC.US,D,20160815,000000,7.37739,7.4426,7.32602,7.36509,177572.00136034,0
+ECC.US,D,20160816,000000,7.37665,7.52207,7.36822,7.44643,123430.38624833,0
+ECC.US,D,20160817,000000,7.42134,7.47456,7.38833,7.40363,36560.395733706,0
+ECC.US,D,20160818,000000,7.45907,7.75095,7.40763,7.65413,121022.16936576,0
+ECC.US,D,20160819,000000,7.65413,7.73661,7.58578,7.70593,65617.448432003,0
+ECC.US,D,20160822,000000,7.65413,7.72604,7.57643,7.6285,101511.45470637,0
+ECC.US,D,20160823,000000,7.64515,7.65102,7.54637,7.60056,77800.126557936,0
+ECC.US,D,20160824,000000,7.73661,7.84518,7.59486,7.69133,179961.11432922,0
+ECC.US,D,20160825,000000,7.7205,7.78138,7.61898,7.65813,98515.511538422,0
+ECC.US,D,20160826,000000,7.65813,7.67335,7.53898,7.53898,107504.4648019,0
+ECC.US,D,20160829,000000,7.57154,7.67335,7.55749,7.62592,80664.589849422,0
+ECC.US,D,20160830,000000,7.66855,7.71623,7.59096,7.67335,41271.196093812,0
+ECC.US,D,20160831,000000,7.71623,7.73661,7.64284,7.67335,76248.214511823,0
+ECC.US,D,20160901,000000,7.67335,7.69133,7.63712,7.67335,32866.597836838,0
+ECC.US,D,20160902,000000,7.67335,7.79428,7.64062,7.79428,47395.686065801,0
+ECC.US,D,20160906,000000,7.7975,7.80176,7.67335,7.74044,127632.123497,0
+ECC.US,D,20160907,000000,7.80176,7.80176,7.71623,7.71623,17286.7943558,0
+ECC.US,D,20160908,000000,7.72604,7.7975,7.55082,7.6285,82214.25437628,0
+ECC.US,D,20160909,000000,7.58036,7.78138,7.32051,7.42854,126228.54772176,0
+ECC.US,D,20160912,000000,7.38362,7.52999,7.17548,7.47456,184819.12720059,0
+ECC.US,D,20160913,000000,7.45586,7.61729,7.36822,7.37204,64102.620453611,0
+ECC.US,D,20160914,000000,7.47056,7.47056,7.34159,7.35593,15743.87238671,0
+ECC.US,D,20160915,000000,7.37204,7.47696,7.36509,7.43869,32521.603631076,0
+ECC.US,D,20160916,000000,7.36822,7.72604,7.36822,7.70413,40345.218160431,0
+ECC.US,D,20160919,000000,7.67335,7.77863,7.54138,7.6116,40083.382167134,0
+ECC.US,D,20160920,000000,7.63473,7.74347,7.63473,7.67744,45399.888966672,0
+ECC.US,D,20160921,000000,7.60056,7.6285,7.52207,7.62058,84339.283832618,0
+ECC.US,D,20160922,000000,7.60707,7.65813,7.53898,7.65413,75543.617225138,0
+ECC.US,D,20160923,000000,7.58578,7.65102,7.58578,7.65102,32164.248069407,0
+ECC.US,D,20160926,000000,7.64684,7.67335,7.6116,7.6285,119728.72203406,0
+ECC.US,D,20160927,000000,7.62058,7.65102,7.45586,7.49876,106634.67484992,0
+ECC.US,D,20160928,000000,7.49876,7.63473,7.4684,7.59895,81319.741712483,0
+ECC.US,D,20160929,000000,7.54299,7.77443,7.54299,7.56185,100436.01674248,0
+ECC.US,D,20160930,000000,7.63473,7.72524,7.63473,7.70593,46256.193803121,0
+ECC.US,D,20161003,000000,7.67993,7.72524,7.63802,7.68384,30455.00967539,0
+ECC.US,D,20161004,000000,7.57964,7.64141,7.54949,7.56185,34194.881717001,0
+ECC.US,D,20161005,000000,7.67423,7.67423,7.57074,7.66383,68236.93212461,0
+ECC.US,D,20161006,000000,7.63473,7.63802,7.56185,7.58856,20629.979248766,0
+ECC.US,D,20161007,000000,7.58856,7.72524,7.54299,7.59895,33917.313088912,0
+ECC.US,D,20161010,000000,7.58856,7.64364,7.54299,7.62058,35824.333177439,0
+ECC.US,D,20161011,000000,7.58258,7.64364,7.56612,7.59895,31448.413186443,0
+ECC.US,D,20161012,000000,7.56185,7.58348,7.54949,7.55749,21639.11539461,0
+ECC.US,D,20161013,000000,7.56612,7.56612,7.50392,7.54299,39567.576497935,0
+ECC.US,D,20161014,000000,7.54299,7.6285,7.52759,7.52759,30934.8550365,0
+ECC.US,D,20161017,000000,7.54949,7.62058,7.54949,7.58348,36419.925780219,0
+ECC.US,D,20161018,000000,7.59406,7.6285,7.58348,7.58856,65157.830744195,0
+ECC.US,D,20161019,000000,7.6285,7.66383,7.60207,7.63473,52204.253513535,0
+ECC.US,D,20161020,000000,7.64684,7.64684,7.59807,7.63473,50647.846428909,0
+ECC.US,D,20161021,000000,7.6108,7.63473,7.60207,7.63473,49960.105536641,0
+ECC.US,D,20161024,000000,7.63473,7.70253,7.6285,7.64684,49558.923349485,0
+ECC.US,D,20161025,000000,7.65173,7.68864,7.53614,7.54299,63794.710315568,0
+ECC.US,D,20161026,000000,7.65413,7.65413,7.51665,7.54299,71881.28459785,0
+ECC.US,D,20161027,000000,7.53159,7.58667,7.49876,7.50561,53141.469043191,0
+ECC.US,D,20161028,000000,7.56612,7.59486,7.50392,7.54049,34400.529728905,0
+ECC.US,D,20161031,000000,7.54299,7.60768,7.47963,7.49876,79416.092902839,0
+ECC.US,D,20161101,000000,7.53159,7.61399,7.42533,7.49449,40173.282937365,0
+ECC.US,D,20161102,000000,7.51264,7.51575,7.47634,7.47634,20569.296228861,0
+ECC.US,D,20161103,000000,7.50819,7.59406,7.29783,7.29783,41704.967310176,0
+ECC.US,D,20161104,000000,7.31918,7.41369,7.31918,7.33608,41589.220068505,0
+ECC.US,D,20161107,000000,7.38833,7.4418,7.31383,7.31918,147950.82132885,0
+ECC.US,D,20161108,000000,7.34159,7.42214,7.29232,7.29783,48866.687418706,0
+ECC.US,D,20161109,000000,7.28483,7.45338,7.24231,7.28856,71213.771378886,0
+ECC.US,D,20161110,000000,7.34046,7.3496,7.29232,7.30921,78548.55047011,0
+ECC.US,D,20161111,000000,7.29232,7.4418,7.29232,7.4362,54747.321551444,0
+ECC.US,D,20161114,000000,7.41974,7.57964,7.41974,7.57475,25499.229716405,0
+ECC.US,D,20161115,000000,7.59895,7.72524,7.58776,7.72524,73437.691682475,0
+ECC.US,D,20161116,000000,7.70253,7.99369,7.70253,7.85677,138775.32396712,0
+ECC.US,D,20161117,000000,7.795,8.00216,7.795,7.92697,187184.64121729,0
+ECC.US,D,20161118,000000,7.92697,7.94706,7.85677,7.89724,37103.171633976,0
+ECC.US,D,20161121,000000,7.92697,7.92697,7.862,7.90553,57508.398957164,0
+ECC.US,D,20161122,000000,7.92697,8.02993,7.90134,7.98445,53406.676315374,0
+ECC.US,D,20161123,000000,7.99628,7.99628,7.93213,7.97867,52464.965747203,0
+ECC.US,D,20161125,000000,7.97867,8.07219,7.97867,8.00216,28877.251157836,0
+ECC.US,D,20161128,000000,8.01968,8.04096,7.93871,8.02993,33064.379531347,0
+ECC.US,D,20161129,000000,8.02494,8.02494,7.95206,7.95766,25825.120008492,0
+ECC.US,D,20161130,000000,7.95766,8.02993,7.95206,7.99369,86536.233905137,0
+ECC.US,D,20161201,000000,7.98445,8.06883,7.94947,8.03597,94275.566462401,0
+ECC.US,D,20161202,000000,8.02913,8.08402,8.02913,8.06883,51934.551202841,0
+ECC.US,D,20161205,000000,8.07219,8.08402,8.05698,8.06883,57121.82564517,0
+ECC.US,D,20161206,000000,8.07219,8.08402,8.03507,8.08402,45094.226347886,0
+ECC.US,D,20161207,000000,8.08402,8.08402,8.06284,8.06883,36863.810833235,0
+ECC.US,D,20161208,000000,7.74517,7.88174,7.67993,7.795,1525148.5868155,0
+ECC.US,D,20161209,000000,7.78289,7.80736,7.74517,7.79196,218058.81323387,0
+ECC.US,D,20161212,000000,7.76893,7.85284,7.76893,7.79196,214324.55999042,0
+ECC.US,D,20161213,000000,7.80345,7.85677,7.76893,7.81324,91592.028471004,0
+ECC.US,D,20161214,000000,7.79196,7.79196,7.72524,7.74517,97141.153513515,0
+ECC.US,D,20161215,000000,7.76803,7.8296,7.72524,7.73661,170714.82011097,0
+ECC.US,D,20161216,000000,7.76893,7.84866,7.73581,7.79196,126522.97274427,0
+ECC.US,D,20161219,000000,7.81324,7.81324,7.72524,7.72524,112991.78306488,0
+ECC.US,D,20161220,000000,7.75974,7.84866,7.68945,7.81075,116178.76536956,0
+ECC.US,D,20161221,000000,7.79838,7.89964,7.79196,7.79838,102278.98253222,0
+ECC.US,D,20161222,000000,7.79196,7.89724,7.79196,7.84287,62358.545511128,0
+ECC.US,D,20161223,000000,7.80896,7.92697,7.79196,7.85284,82496.318042881,0
+ECC.US,D,20161227,000000,7.86503,7.88905,7.79196,7.83779,273961.3596828,0
+ECC.US,D,20161228,000000,7.83779,7.91958,7.81723,7.88335,70450.738591548,0
+ECC.US,D,20161229,000000,7.90472,7.90472,7.81723,7.87189,75675.097101601,0
+ECC.US,D,20161230,000000,7.85364,7.85364,7.76715,7.77204,51095.102760807,0
+ECC.US,D,20170103,000000,7.82881,7.8643,7.76715,7.79026,73946.754793908,0
+ECC.US,D,20170104,000000,7.80896,7.85765,7.78289,7.85364,81445.602790804,0
+ECC.US,D,20170105,000000,7.85364,7.85765,7.78592,7.82881,87017.203025873,0
+ECC.US,D,20170106,000000,7.83271,7.862,7.81324,7.83779,53961.813571549,0
+ECC.US,D,20170109,000000,7.83779,7.85765,7.81324,7.84518,54165.214064197,0
+ECC.US,D,20170110,000000,7.81324,7.85364,7.76715,7.80176,89293.940031973,0
+ECC.US,D,20170111,000000,7.79026,7.85204,7.77204,7.84518,60853.831369387,0
+ECC.US,D,20170112,000000,7.88335,7.88335,7.83361,7.84518,79044.128466008,0
+ECC.US,D,20170113,000000,7.8643,7.90472,7.84946,7.8628,68169.506546936,0
+ECC.US,D,20170117,000000,7.88335,7.9727,7.84946,7.89494,214640.33644584,0
+ECC.US,D,20170118,000000,7.89165,7.95206,7.89165,7.93043,156504.87961632,0
+ECC.US,D,20170119,000000,7.95206,8.02209,7.95206,8.0164,188267.94549859,0
+ECC.US,D,20170120,000000,8.02209,8.04176,7.98027,7.99369,36395.203068407,0
+ECC.US,D,20170123,000000,7.98445,8.02209,7.97947,8.0164,45159.404406303,0
+ECC.US,D,20170124,000000,8.00625,8.06453,7.97608,8.04354,80927.549602349,0
+ECC.US,D,20170125,000000,8.03918,8.04354,8.00376,8.02753,108351.77956133,0
+ECC.US,D,20170126,000000,8.04851,8.08322,8.02209,8.03918,117400.29208508,0
+ECC.US,D,20170127,000000,8.07726,8.0995,8.03918,8.04354,71520.5577573,0
+ECC.US,D,20170130,000000,8.03767,8.08741,8.02209,8.08322,44699.786718498,0
+ECC.US,D,20170131,000000,8.09283,8.12344,8.03337,8.07726,61433.691337376,0
+ECC.US,D,20170201,000000,8.05529,8.11828,8.00625,8.10547,105833.43423523,0
+ECC.US,D,20170202,000000,8.13279,8.13778,8.0987,8.12344,55426.072366688,0
+ECC.US,D,20170203,000000,8.13279,8.13778,8.1141,8.11828,107241.50504897,0
+ECC.US,D,20170206,000000,8.12603,8.17657,8.10547,8.12344,74549.089954456,0
+ECC.US,D,20170207,000000,8.13778,8.31102,8.09782,8.30062,168930.28982189,0
+ECC.US,D,20170208,000000,8.26991,8.37152,8.21341,8.27251,114745.971844,0
+ECC.US,D,20170209,000000,8.31806,8.31806,8.20914,8.24918,64542.010468115,0
+ECC.US,D,20170210,000000,8.27766,8.33631,8.12603,8.17657,99036.936005762,0
+ECC.US,D,20170213,000000,8.19802,8.28211,8.18341,8.18341,62649.599254752,0
+ECC.US,D,20170214,000000,8.23183,8.25604,8.19802,8.24402,61464.032847328,0
+ECC.US,D,20170215,000000,8.25604,8.30062,8.23966,8.23966,59264.835255553,0
+ECC.US,D,20170216,000000,8.24918,8.31102,8.22757,8.28211,58437.748169427,0
+ECC.US,D,20170217,000000,8.26991,8.30578,8.26048,8.28211,28728.914886954,0
+ECC.US,D,20170221,000000,8.29617,8.36808,8.28558,8.32679,84033.621213829,0
+ECC.US,D,20170222,000000,8.32411,8.36719,8.18681,8.31102,109489.02430475,0
+ECC.US,D,20170223,000000,8.32411,8.36167,8.26048,8.32679,60651.554636367,0
+ECC.US,D,20170224,000000,8.3582,8.84175,8.3582,8.68959,255317.06369651,0
+ECC.US,D,20170227,000000,8.7848,8.93252,8.72251,8.81417,171185.67539506,0
+ECC.US,D,20170228,000000,8.84085,8.92629,8.70114,8.76433,135453.4905071,0
+ECC.US,D,20170301,000000,8.7403,8.99569,8.63085,8.74563,171272.2048864,0
+ECC.US,D,20170302,000000,8.73763,8.88001,8.69848,8.86577,83820.106884532,0
+ECC.US,D,20170303,000000,8.89424,9.0598,8.86577,9.04109,171114.87853849,0
+ECC.US,D,20170306,000000,8.93162,9.02507,8.91472,8.93785,172437.54362051,0
+ECC.US,D,20170307,000000,8.95209,9.06421,8.94677,8.99481,50038.768710593,0
+ECC.US,D,20170308,000000,9.0598,9.06421,8.92539,9.06421,76549.382092098,0
+ECC.US,D,20170309,000000,9.06421,9.1168,8.93785,8.97345,86921.683457502,0
+ECC.US,D,20170310,000000,8.95209,9.13279,8.9512,8.97345,111502.80155793,0
+ECC.US,D,20170313,000000,9.0526,9.06781,8.9779,9.00815,83136.861030776,0
+ECC.US,D,20170314,000000,9.00193,9.01258,8.87379,8.89781,103918.54782931,0
+ECC.US,D,20170315,000000,8.98324,9.06781,8.91472,9.06061,103821.90450131,0
+ECC.US,D,20170316,000000,9.02057,9.36227,9.02057,9.24931,132311.45858751,0
+ECC.US,D,20170317,000000,9.17992,9.33031,9.17992,9.26976,68471.797886839,0
+ECC.US,D,20170320,000000,9.32054,9.32668,9.22972,9.32054,55883.442535237,0
+ECC.US,D,20170321,000000,9.33562,9.33562,9.16656,9.17455,78854.213088895,0
+ECC.US,D,20170322,000000,9.17192,9.3169,9.17192,9.25375,53703.348857135,0
+ECC.US,D,20170323,000000,9.24931,9.24931,9.17992,9.20921,57469.067370188,0
+ECC.US,D,20170324,000000,9.20921,9.24931,9.16656,9.23331,74218.704623858,0
+ECC.US,D,20170327,000000,9.23331,9.27683,9.18083,9.20921,22522.39046213,0
+ECC.US,D,20170328,000000,9.23331,9.23331,9.18792,9.20663,32499.128438519,0
+ECC.US,D,20170329,000000,9.24931,9.24931,9.16656,9.22173,39602.413046399,0
+ECC.US,D,20170330,000000,9.56516,9.98525,9.47183,9.61239,1060724.5790808,0
+ECC.US,D,20170331,000000,9.70761,9.96747,9.61946,9.90061,482531.14661879,0
+ECC.US,D,20170403,000000,10.2094,10.2094,9.9256,10.0982,298259.29035698,0
+ECC.US,D,20170404,000000,10.1258,10.2566,10.1152,10.2015,190544.68250468,0
+ECC.US,D,20170405,000000,10.1873,10.2566,10.1506,10.2192,113935.7411523,0
+ECC.US,D,20170406,000000,10.3242,10.4248,10.181,10.1873,166342.27139886,0
+ECC.US,D,20170407,000000,10.1873,10.2362,10.0992,10.1232,136658.1608282,0
+ECC.US,D,20170410,000000,10.1713,10.4702,10.1463,10.4542,204954.65221308,0
+ECC.US,D,20170411,000000,10.4311,10.497,10.0421,10.2984,212931.09805184,0
+ECC.US,D,20170412,000000,10.3484,10.416,9.84897,9.9888,333572.31290373,0
+ECC.US,D,20170413,000000,9.9888,10.1497,9.77963,9.86769,131019.13501544,0
+ECC.US,D,20170417,000000,9.92293,9.94614,9.68168,9.78333,85561.934307759,0
+ECC.US,D,20170418,000000,9.78763,9.86769,9.78763,9.82956,62801.306804515,0
+ECC.US,D,20170419,000000,9.87218,10.1232,9.80021,9.82488,183088.53737364,0
+ECC.US,D,20170420,000000,9.32138,9.44252,9.27683,9.34457,2681214.0564859,0
+ECC.US,D,20170421,000000,9.34457,9.46194,9.34457,9.36935,434928.68878146,0
+ECC.US,D,20170424,000000,9.4379,9.46194,9.39433,9.40503,308133.76620725,0
+ECC.US,D,20170425,000000,9.44874,9.44874,9.34457,9.41397,219536.55714456,0
+ECC.US,D,20170426,000000,9.41928,9.41928,9.33125,9.33927,208089.94157488,0
+ECC.US,D,20170427,000000,9.34457,9.48871,9.33125,9.40773,194576.73204955,0
+ECC.US,D,20170428,000000,9.43178,9.71033,9.37829,9.51181,281161.28761866,0
+ECC.US,D,20170501,000000,9.58487,9.71033,9.56177,9.62211,173000.5471941,0
+ECC.US,D,20170502,000000,9.62211,9.77446,9.62211,9.7529,131284.34228764,0
+ECC.US,D,20170503,000000,9.77963,9.77963,9.63371,9.66839,109585.66763275,0
+ECC.US,D,20170504,000000,9.72806,9.72806,8.97078,9.50568,643371.49087951,0
+ECC.US,D,20170505,000000,9.39433,9.45769,9.34457,9.41928,150754.60160042,0
+ECC.US,D,20170508,000000,9.3481,9.54292,9.3481,9.52689,187168.90858251,0
+ECC.US,D,20170509,000000,9.51709,9.51709,9.42894,9.47608,106425.65555913,0
+ECC.US,D,20170510,000000,9.4379,9.52076,9.34457,9.42552,118790.38274477,0
+ECC.US,D,20170511,000000,9.44252,9.50662,9.38993,9.40773,102813.89211509,0
+ECC.US,D,20170512,000000,9.36227,9.51887,9.36227,9.44252,62493.396666475,0
+ECC.US,D,20170515,000000,9.42552,9.48258,9.42552,9.4379,89729.958767595,0
+ECC.US,D,20170516,000000,9.46289,9.56431,9.46289,9.46901,78338.407419695,0
+ECC.US,D,20170517,000000,9.46901,9.55282,9.43178,9.43178,122844.9074822,0
+ECC.US,D,20170518,000000,9.38547,9.56431,9.38547,9.53311,41429.646201344,0
+ECC.US,D,20170519,000000,9.57771,9.63455,9.46901,9.57771,77339.385110502,0
+ECC.US,D,20170522,000000,9.58648,9.62135,9.49493,9.53858,80178.001930548,0
+ECC.US,D,20170523,000000,9.61946,9.66584,9.49578,9.66584,155662.05989542,0
+ECC.US,D,20170524,000000,9.6551,9.75126,9.52171,9.56696,202563.29172493,0
+ECC.US,D,20170525,000000,9.57411,9.65943,9.56696,9.65943,56399.248204441,0
+ECC.US,D,20170526,000000,9.6977,9.72458,9.60175,9.67914,69721.418593051,0
+ECC.US,D,20170530,000000,9.65943,9.78333,9.64002,9.72543,61446.052693283,0
+ECC.US,D,20170531,000000,9.73165,9.75476,9.64529,9.74324,74137.793930649,0
+ECC.US,D,20170601,000000,9.73692,9.80976,9.6977,9.74324,67235.662296161,0
+ECC.US,D,20170602,000000,9.81454,9.87671,9.76452,9.87671,126937.64004696,0
+ECC.US,D,20170605,000000,9.86769,9.92658,9.85169,9.91138,55377.750702689,0
+ECC.US,D,20170606,000000,9.92658,10.0644,9.92658,10.0181,101572.13772628,0
+ECC.US,D,20170607,000000,10.0715,10.0858,9.98169,10.0243,107998.91903818,0
+ECC.US,D,20170608,000000,10.0243,10.0724,10.0058,10.0653,88021.844133205,0
+ECC.US,D,20170609,000000,10.0331,10.1491,10.0298,10.1393,97642.350307554,0
+ECC.US,D,20170612,000000,10.1393,10.1393,9.99404,10.0982,81008.460295557,0
+ECC.US,D,20170613,000000,10.0331,10.092,9.9256,9.98525,113000.7731419,0
+ECC.US,D,20170614,000000,10.0243,10.1285,10.0243,10.1133,44560.440524639,0
+ECC.US,D,20170615,000000,10.1171,10.1383,10.0369,10.0653,39091.102415709,0
+ECC.US,D,20170616,000000,10.1116,10.1204,10.0243,10.1026,53516.804758906,0
+ECC.US,D,20170619,000000,10.1171,10.1899,10.1171,10.1491,76312.268810613,0
+ECC.US,D,20170620,000000,10.0929,10.1445,10.0929,10.1081,68425.723742095,0
+ECC.US,D,20170621,000000,10.1393,10.1685,10.1133,10.1251,42460.133780117,0
+ECC.US,D,20170622,000000,10.1293,10.1293,10.0591,10.1251,43955.857844836,0
+ECC.US,D,20170623,000000,10.0733,10.2104,10.0724,10.1784,47441.760210545,0
+ECC.US,D,20170626,000000,10.2584,10.2646,10.1864,10.2309,59446.88431527,0
+ECC.US,D,20170627,000000,10.2646,10.2905,10.1685,10.1784,106857.17925623,0
+ECC.US,D,20170628,000000,10.1685,10.1962,10.0564,10.0769,30877.543295477,0
+ECC.US,D,20170629,000000,10.1445,10.1445,10.0298,10.0298,88605.075380078,0
+ECC.US,D,20170630,000000,10.1204,10.1204,10.0298,10.1133,61447.176452911,0
+ECC.US,D,20170703,000000,10.1171,10.1445,10.0243,10.0298,103358.91553462,0
+ECC.US,D,20170705,000000,10.0331,10.1746,10.0243,10.1285,106500.9474542,0
+ECC.US,D,20170706,000000,10.1331,10.301,10.1331,10.2006,79928.527293157,0
+ECC.US,D,20170707,000000,10.2006,10.2682,10.0982,10.1251,63877.868528032,0
+ECC.US,D,20170710,000000,10.205,10.3331,10.1756,10.2192,105640.14757923,0
+ECC.US,D,20170711,000000,10.2192,10.32,10.2149,10.302,59364.849862434,0
+ECC.US,D,20170712,000000,10.32,10.3679,10.1275,10.238,75013.202680774,0
+ECC.US,D,20170713,000000,10.238,10.3242,10.238,10.2646,17304.774509847,0
+ECC.US,D,20170714,000000,10.3341,10.3341,10.2192,10.238,81716.428861127,0
+ECC.US,D,20170717,000000,10.1586,10.2192,10.1125,10.1125,123765.26661744,0
+ECC.US,D,20170718,000000,10.1161,10.1784,9.98337,10.0058,102218.29951231,0
+ECC.US,D,20170719,000000,10.0163,10.1204,9.99582,10.1018,45750.501970571,0
+ECC.US,D,20170720,000000,10.0707,10.076,10.011,10.0449,93175.4057867,0
+ECC.US,D,20170721,000000,10.1018,10.1204,10.0218,10.0581,58356.83747622,0
+ECC.US,D,20170724,000000,10.011,10.1242,10.011,10.1125,60179.575592655,0
+ECC.US,D,20170725,000000,10.1204,10.1204,10.0369,10.0974,63895.84868208,0
+ECC.US,D,20170726,000000,10.1062,10.2219,10.0635,10.2006,120425.45300334,0
+ECC.US,D,20170727,000000,10.2264,10.2477,10.0492,10.0547,149921.89571615,0
+ECC.US,D,20170728,000000,10.0707,10.2192,10.0492,10.1018,64817.331576946,0
+ECC.US,D,20170731,000000,10.1435,10.2415,10.0627,10.1962,103256.65340849,0
+ECC.US,D,20170801,000000,10.2691,10.32,10.1435,10.2966,111045.43138937,0
+ECC.US,D,20170802,000000,10.32,10.4328,10.2966,10.4328,81023.069170718,0
+ECC.US,D,20170803,000000,10.3822,10.4275,10.3225,10.3305,38024.654528844,0
+ECC.US,D,20170804,000000,10.3626,10.4569,10.3315,10.3848,82463.729013672,0
+ECC.US,D,20170807,000000,10.3679,10.5574,10.3679,10.5574,93859.775400083,0
+ECC.US,D,20170808,000000,10.5574,10.6267,10.3883,10.4702,179740.85744215,0
+ECC.US,D,20170809,000000,10.5538,10.5538,10.2771,10.2887,146068.52395213,0
+ECC.US,D,20170810,000000,10.2664,12.5168,9.93814,9.98337,265553.39014694,0
+ECC.US,D,20170811,000000,9.87218,10.4418,9.87218,10.1251,104442.21981591,0
+ECC.US,D,20170814,000000,10.1402,10.2771,10.1258,10.1926,62692.302120611,0
+ECC.US,D,20170815,000000,10.4053,10.5717,10.3715,10.5272,142438.78035405,0
+ECC.US,D,20170816,000000,10.5913,10.6855,10.5396,10.5396,161137.01680249,0
+ECC.US,D,20170817,000000,10.5592,10.5867,10.4177,10.4275,147712.58428773,0
+ECC.US,D,20170818,000000,10.4587,10.4907,10.4168,10.4587,135102.87750321,0
+ECC.US,D,20170821,000000,10.4542,10.4542,10.294,10.3456,100186.54210509,0
+ECC.US,D,20170822,000000,10.3376,10.3669,10.2887,10.3331,123937.2018405,0
+ECC.US,D,20170823,000000,10.4133,10.5243,10.3822,10.4195,157258.92232665,0
+ECC.US,D,20170824,000000,10.4676,10.4952,10.4523,10.4952,57846.65060516,0
+ECC.US,D,20170825,000000,10.473,10.4988,10.473,10.4791,37289.715732205,0
+ECC.US,D,20170828,000000,10.4791,10.5032,10.3822,10.3883,50090.461653476,0
+ECC.US,D,20170829,000000,10.4195,10.4952,10.4195,10.4392,37533.571571456,0
+ECC.US,D,20170830,000000,10.4952,10.4952,10.3546,10.3724,39645.115912258,0
+ECC.US,D,20170831,000000,10.4061,10.4338,10.3599,10.3848,47760.907944865,0
+ECC.US,D,20170901,000000,10.4133,10.5243,10.3946,10.5083,56328.451347881,0
+ECC.US,D,20170905,000000,10.5192,10.5192,10.4248,10.4392,157819.67838095,0
+ECC.US,D,20170906,000000,10.4472,10.5022,10.4472,10.4515,80098.214996967,0
+ECC.US,D,20170907,000000,10.4676,10.498,10.4472,10.4952,84557.293200427,0
+ECC.US,D,20170908,000000,10.5192,10.6394,10.4515,10.6394,132024.8998824,0
+ECC.US,D,20170911,000000,10.6668,10.8092,10.6668,10.8039,64214.996416399,0
+ECC.US,D,20170912,000000,10.7978,10.8189,10.657,10.6971,78796.901347872,0
+ECC.US,D,20170913,000000,10.6891,10.714,10.6287,10.6802,75530.132109603,0
+ECC.US,D,20170914,000000,10.7318,10.7318,10.6287,10.6339,53739.309165228,0
+ECC.US,D,20170915,000000,10.7906,10.7906,10.6046,10.6287,78342.902458208,0
+ECC.US,D,20170918,000000,10.6206,10.6287,10.5476,10.5476,79990.334072689,0
+ECC.US,D,20170919,000000,10.5423,10.5913,10.4418,10.5717,44705.405516637,0
+ECC.US,D,20170920,000000,10.5378,10.5779,10.5378,10.5717,38595.524419811,0
+ECC.US,D,20170921,000000,10.5548,10.6722,10.5476,10.6259,50675.940419605,0
+ECC.US,D,20170922,000000,10.6339,10.7096,10.6064,10.6447,87314.999327263,0
+ECC.US,D,20170925,000000,10.6447,10.7229,10.5013,10.5067,107789.89974739,0
+ECC.US,D,20170926,000000,10.513,10.5717,10.4667,10.4942,65868.046829022,0
+ECC.US,D,20170927,000000,10.5378,10.5378,10.4328,10.4364,71944.215137013,0
+ECC.US,D,20170928,000000,10.4418,10.6259,10.4418,10.6259,53296.54787184,0
+ECC.US,D,20170929,000000,10.6206,10.6447,10.577,10.6394,44090.709000183,0
+ECC.US,D,20171002,000000,10.5966,10.7842,10.5538,10.7842,85146.14324544,0
+ECC.US,D,20171003,000000,10.7842,10.8039,10.7282,10.7978,79720.631761997,0
+ECC.US,D,20171004,000000,10.8039,10.8039,10.73,10.7799,99575.216867519,0
+ECC.US,D,20171005,000000,10.8039,10.8539,10.7923,10.8539,97102.945686165,0
+ECC.US,D,20171006,000000,10.8539,10.8779,10.7746,10.8779,61974.219718389,0
+ECC.US,D,20171009,000000,10.858,10.9987,10.858,10.9499,56965.623056894,0
+ECC.US,D,20171010,000000,10.9684,11.1091,10.9134,11.0843,116009.07766575,0
+ECC.US,D,20171011,000000,11.0655,11.1492,10.9151,11.1004,69934.932922349,0
+ECC.US,D,20171012,000000,11.1616,11.1616,11.0566,11.1616,62155.145018481,0
+ECC.US,D,20171013,000000,11.1616,11.1616,10.9739,10.9979,52309.886918554,0
+ECC.US,D,20171016,000000,11.0335,11.1047,10.9792,10.9979,45430.230476626,0
+ECC.US,D,20171017,000000,11.0513,11.0513,10.7123,10.7506,111374.69296034,0
+ECC.US,D,20171018,000000,10.7709,10.9979,10.7506,10.877,64336.362456212,0
+ECC.US,D,20171019,000000,10.8269,10.9044,10.7709,10.843,70250.709377786,0
+ECC.US,D,20171020,000000,10.843,10.9035,10.7755,10.811,72619.594673373,0
+ECC.US,D,20171023,000000,10.8298,10.9081,10.7709,10.7879,244241.28880405,0
+ECC.US,D,20171024,000000,10.802,10.802,10.7069,10.7336,77244.98930176,0
+ECC.US,D,20171025,000000,10.698,10.7149,10.4595,10.5423,147332.75353351,0
+ECC.US,D,20171026,000000,10.5913,10.6215,10.3295,10.3822,245431.35024998,0
+ECC.US,D,20171027,000000,10.4151,10.513,10.3331,10.3768,167544.6942007,0
+ECC.US,D,20171030,000000,10.3768,10.4141,10.1864,10.2539,193213.6116209,0
+ECC.US,D,20171031,000000,10.318,10.318,9.64981,9.9808,503457.79840931,0
+ECC.US,D,20171101,000000,10.0492,10.3447,10.0128,10.0769,184838.23111426,0
+ECC.US,D,20171102,000000,10.1643,10.2149,10.0147,10.036,125386.85176048,0
+ECC.US,D,20171103,000000,10.0591,10.0982,9.86867,9.90338,205171.53782127,0
+ECC.US,D,20171106,000000,9.9888,10.2371,9.86867,10.2202,88379.199694873,0
+ECC.US,D,20171107,000000,10.1746,10.2245,10.0199,10.0199,154550.66162342,0
+ECC.US,D,20171108,000000,10.0315,10.0715,9.95414,10.003,82513.174437298,0
+ECC.US,D,20171109,000000,10.0261,10.5013,10.0261,10.1106,130976.43214959,0
+ECC.US,D,20171110,000000,10.0769,10.3715,10.0261,10.0769,114102.05757722,0
+ECC.US,D,20171113,000000,10.0547,10.189,9.9888,9.99779,75820.062093598,0
+ECC.US,D,20171114,000000,9.70572,9.70572,9.44874,9.57771,485389.99111214,0
+ECC.US,D,20171115,000000,9.68442,10.1232,9.5991,9.86769,212382.70335341,0
+ECC.US,D,20171116,000000,9.87671,9.96747,9.54575,9.65698,108722.62023853,0
+ECC.US,D,20171117,000000,9.62494,10.1497,9.62494,9.85628,163963.27226662,0
+ECC.US,D,20171120,000000,9.92115,9.96925,9.78411,9.9496,84969.712983861,0
+ECC.US,D,20171121,000000,10.0395,10.1232,9.92115,9.96747,60824.613619062,0
+ECC.US,D,20171122,000000,9.91404,10.0591,9.91404,9.98525,38250.530214049,0
+ECC.US,D,20171124,000000,10.0147,10.0769,9.98614,10.0449,46410.148872143,0
+ECC.US,D,20171127,000000,10.0724,10.0724,9.9888,10.0199,44787.439969471,0
+ECC.US,D,20171128,000000,9.99404,10.0591,9.62494,9.71468,221437.95843495,0
+ECC.US,D,20171129,000000,9.76012,9.89982,9.57771,9.71033,160905.52231913,0
+ECC.US,D,20171130,000000,9.66311,9.86769,9.66311,9.76012,87159.920498615,0
+ECC.US,D,20171201,000000,9.75476,9.83141,9.69611,9.76012,692973.11709486,0
+ECC.US,D,20171204,000000,9.75476,9.82488,9.69064,9.73607,184655.05829492,0
+ECC.US,D,20171205,000000,9.73607,9.73607,9.62494,9.68442,142529.80488391,0
+ECC.US,D,20171206,000000,9.68442,9.761,9.64709,9.74673,151723.28239966,0
+ECC.US,D,20171207,000000,9.70044,9.74673,9.69959,9.70572,83187.43021403,0
+ECC.US,D,20171208,000000,9.73607,9.79475,9.71468,9.7209,41542.022164133,0
+ECC.US,D,20171211,000000,9.72458,9.81074,9.67018,9.81074,111892.7461488,0
+ECC.US,D,20171212,000000,9.81074,9.84897,9.73607,9.80557,138620.24513848,0
+ECC.US,D,20171213,000000,9.91138,9.91671,9.64529,9.7307,149707.25762723,0
+ECC.US,D,20171214,000000,9.74673,9.79045,9.59543,9.63106,80715.159032676,0
+ECC.US,D,20171215,000000,9.57318,9.63201,9.16482,9.52426,386472.17362694,0
+ECC.US,D,20171218,000000,9.49399,9.65698,9.49399,9.52426,93845.166524919,0
+ECC.US,D,20171219,000000,9.49399,9.58648,9.43979,9.52076,88815.218430495,0
+ECC.US,D,20171220,000000,9.51275,9.57771,9.42012,9.4478,103056.62419471,0
+ECC.US,D,20171221,000000,9.36414,9.59109,9.30443,9.42989,158970.4082399,0
+ECC.US,D,20171222,000000,9.43441,9.50379,9.37485,9.48079,96187.081589438,0
+ECC.US,D,20171226,000000,9.49399,9.67914,9.44403,9.67914,103093.70826244,0
+ECC.US,D,20171227,000000,9.70572,9.91138,9.70572,9.89538,99559.48423273,0
+ECC.US,D,20171228,000000,9.93982,10.1143,9.86867,10.0235,126946.63012397,0
+ECC.US,D,20171229,000000,10.0484,10.0805,9.83756,9.97725,94559.877648257,0
+ECC.US,D,20180102,000000,9.97725,10.1232,9.95671,10.0982,98007.572186617,0
+ECC.US,D,20180103,000000,10.165,10.2984,10.1258,10.2334,161510.10499894,0
+ECC.US,D,20180104,000000,10.2673,10.3626,10.1756,10.2219,99268.430489107,0
+ECC.US,D,20180105,000000,10.2513,10.3207,10.1232,10.1953,146994.50188551,0
+ECC.US,D,20180108,000000,10.2629,10.3251,10.1819,10.285,186226.0742547,0
+ECC.US,D,20180109,000000,10.3331,10.4283,10.2219,10.3251,175158.16567964,0
+ECC.US,D,20180110,000000,10.4043,10.4328,10.278,10.3687,129762.77175147,0
+ECC.US,D,20180111,000000,10.3981,10.7407,10.3981,10.5788,150330.94422071,0
+ECC.US,D,20180112,000000,10.5243,10.6437,10.488,10.6073,104366.92792083,0
+ECC.US,D,20180116,000000,10.5833,10.6625,10.391,10.4569,196474.76206104,0
+ECC.US,D,20180117,000000,10.5243,10.5243,10.1525,10.2503,354470.87070356,0
+ECC.US,D,20180118,000000,9.70317,9.75126,9.66132,9.75126,2119187.0300307,0
+ECC.US,D,20180119,000000,9.72363,10.1062,9.6977,9.80459,822728.02252893,0
+ECC.US,D,20180122,000000,9.88017,9.94081,9.80976,9.86428,515639.35277561,0
+ECC.US,D,20180123,000000,9.85881,9.98337,9.83288,9.9336,339060.75492634,0
+ECC.US,D,20180124,000000,9.96471,9.96471,9.83756,9.95769,396624.21810528,0
+ECC.US,D,20180125,000000,9.9176,9.94081,9.7806,9.79845,487092.48694837,0
+ECC.US,D,20180126,000000,9.83288,9.91217,9.72976,9.83288,311826.44034448,0
+ECC.US,D,20180129,000000,9.80459,9.84097,9.72363,9.79845,126679.17533254,0
+ECC.US,D,20180130,000000,9.7806,9.7806,9.66744,9.74136,261401.09832189,0
+ECC.US,D,20180131,000000,9.78957,9.83288,9.6977,9.77446,127809.67751822,0
+ECC.US,D,20180201,000000,9.83288,10.0369,9.81454,9.9496,313996.42018593,0
+ECC.US,D,20180202,000000,9.91217,9.91217,9.6977,9.77446,223768.63590319,0
+ECC.US,D,20180205,000000,9.77446,9.82156,9.55714,9.72976,310258.79566357,0
+ECC.US,D,20180206,000000,9.64981,9.74579,9.5466,9.7094,235532.1516879,0
+ECC.US,D,20180207,000000,9.74136,9.92816,9.74136,9.85169,147544.02034354,0
+ECC.US,D,20180208,000000,9.90515,9.97814,9.74136,9.7806,239272.02372953,0
+ECC.US,D,20180209,000000,9.77446,9.86252,9.61682,9.64803,263608.16223107,0
+ECC.US,D,20180212,000000,9.67113,9.83756,9.67113,9.79475,120812.02631535,0
+ECC.US,D,20180213,000000,9.84897,10.0218,9.84897,9.9496,139395.63928174,0
+ECC.US,D,20180214,000000,9.96747,9.98979,9.91937,9.96026,79553.191577441,0
+ECC.US,D,20180215,000000,9.99868,10.0218,9.78411,10.0058,131949.60798734,0
+ECC.US,D,20180216,000000,10.0163,10.1854,10.0163,10.1001,93329.36085572,0
+ECC.US,D,20180220,000000,9.91937,10.0218,9.91937,9.91937,331592.2484394,0
+ECC.US,D,20180221,000000,9.91138,9.9256,9.77963,9.81532,164125.09365305,0
+ECC.US,D,20180222,000000,9.91315,10.2629,9.84897,9.9256,311146.5657696,0
+ECC.US,D,20180223,000000,9.9417,10.0547,9.9256,10.0218,132856.48200706,0
+ECC.US,D,20180226,000000,10.0885,10.0885,9.83756,9.91315,353494.32358694,0
+ECC.US,D,20180227,000000,9.9417,9.94693,9.85979,9.88115,201261.97807584,0
+ECC.US,D,20180228,000000,9.89172,9.89172,9.70234,9.7406,343399.59084963,0
+ECC.US,D,20180301,000000,9.73522,9.76636,9.66584,9.74579,241235.23179945,0
+ECC.US,D,20180302,000000,9.74579,9.76636,9.68102,9.75476,202962.22639284,0
+ECC.US,D,20180305,000000,9.72891,9.7806,9.461,9.73522,487285.77360438,0
+ECC.US,D,20180306,000000,9.7406,9.7726,9.63643,9.7406,139861.9995273,0
+ECC.US,D,20180307,000000,9.76636,9.76636,9.69611,9.74579,116546.23476789,0
+ECC.US,D,20180308,000000,9.78957,9.88915,9.75031,9.86515,162093.33624582,0
+ECC.US,D,20180309,000000,9.92016,9.93626,9.83288,9.89261,87493.677108099,0
+ECC.US,D,20180312,000000,9.89261,9.96214,9.83288,9.93626,120555.80912018,0
+ECC.US,D,20180313,000000,9.91404,9.93093,9.80976,9.8437,69407.88965687,0
+ECC.US,D,20180314,000000,9.88915,9.91404,9.83941,9.86515,49748.838726599,0
+ECC.US,D,20180315,000000,9.86954,9.89261,9.77963,9.85979,213534.55697202,0
+ECC.US,D,20180316,000000,9.84897,9.89538,9.7726,9.80459,96617.48152692,0
+ECC.US,D,20180319,000000,9.80459,9.84467,9.7726,9.82342,68014.427718288,0
+ECC.US,D,20180320,000000,9.86515,9.86515,9.7726,9.85979,42219.649219751,0
+ECC.US,D,20180321,000000,9.80976,9.84897,9.75749,9.81454,115186.48561814,0
+ECC.US,D,20180322,000000,9.85257,9.86867,9.77963,9.81454,88941.079508818,0
+ECC.US,D,20180323,000000,9.83288,9.86515,9.69516,9.72628,116717.04623132,0
+ECC.US,D,20180326,000000,9.78411,9.85979,9.69516,9.83756,86128.309160214,0
+ECC.US,D,20180327,000000,9.85979,9.85979,9.74494,9.78411,64719.564489321,0
+ECC.US,D,20180328,000000,9.77963,9.96214,9.75749,9.89261,164847.67109375,0
+ECC.US,D,20180329,000000,9.9256,9.96826,9.90693,9.93626,136858.19004196,0
+ECC.US,D,20180402,000000,9.94249,10.0012,9.93014,9.96925,105203.00508398,0
+ECC.US,D,20180403,000000,10.0235,10.189,9.98782,10.1756,136422.17130634,0
+ECC.US,D,20180404,000000,10.1756,10.2744,10.0849,10.2709,137142.50122781,0
+ECC.US,D,20180405,000000,10.2761,10.2824,10.1251,10.1596,151349.07044356,0
+ECC.US,D,20180406,000000,10.2158,10.4008,10.165,10.3786,164229.60329844,0
+ECC.US,D,20180409,000000,10.4071,10.4071,10.2291,10.3207,315417.97611521,0
+ECC.US,D,20180410,000000,10.3946,10.3946,10.1553,10.2059,267304.20764718,0
+ECC.US,D,20180411,000000,10.238,10.2433,10.1373,10.238,62812.544400794,0
+ECC.US,D,20180412,000000,10.2655,10.2922,10.1704,10.238,71764.41359655,0
+ECC.US,D,20180413,000000,10.2192,10.2486,10.2015,10.2192,47900.254138723,0
+ECC.US,D,20180416,000000,10.2799,10.3305,10.1373,10.165,93396.786433392,0
+ECC.US,D,20180417,000000,10.197,10.3056,10.0831,10.1018,190136.75775976,0
+ECC.US,D,20180418,000000,10.1125,10.1704,10.0903,10.1062,78347.397496717,0
+ECC.US,D,20180419,000000,10.1062,10.1204,10.0218,10.0831,63576.700947759,0
+ECC.US,D,20180420,000000,10.0581,10.1819,10.0581,10.1819,52731.296779014,0
+ECC.US,D,20180423,000000,10.2291,10.2799,10.1293,10.1543,103394.87584272,0
+ECC.US,D,20180424,000000,10.2433,10.2433,10.0218,10.0831,128886.23924172,0
+ECC.US,D,20180425,000000,10.1062,10.1293,9.91058,9.91671,363247.43339737,0
+ECC.US,D,20180426,000000,9.92293,10.165,9.92293,10.0974,141209.38732114,0
+ECC.US,D,20180427,000000,10.1251,10.2655,10.1204,10.2619,81834.423622053,0
+ECC.US,D,20180430,000000,10.2709,10.2709,10.189,10.2433,105434.49956732,0
+ECC.US,D,20180501,000000,10.2158,10.2433,10.2131,10.238,86956.520005967,0
+ECC.US,D,20180502,000000,10.238,10.2433,10.1062,10.1373,175355.94737413,0
+ECC.US,D,20180503,000000,10.1819,10.2094,10.1293,10.1293,111385.93055662,0
+ECC.US,D,20180504,000000,10.1293,10.2655,10.1171,10.2158,140835.17536505,0
+ECC.US,D,20180507,000000,10.238,10.2433,10.1293,10.1819,159416.54081218,0
+ECC.US,D,20180508,000000,10.1293,10.2192,10.0707,10.2059,166150.10850249,0
+ECC.US,D,20180509,000000,10.189,10.2619,10.1373,10.2192,183976.30747967,0
+ECC.US,D,20180510,000000,10.301,10.301,10.1694,10.2104,137536.9408572,0
+ECC.US,D,20180511,000000,10.2254,10.2433,10.1285,10.2192,194301.41094071,0
+ECC.US,D,20180514,000000,10.2718,10.3616,10.2699,10.3573,138417.96840547,0
+ECC.US,D,20180515,000000,10.3315,10.3589,10.1355,10.181,440117.08698341,0
+ECC.US,D,20180516,000000,10.2104,10.2423,10.1643,10.1962,263970.01283125,0
+ECC.US,D,20180517,000000,10.2433,10.3358,10.0681,10.0955,508250.63322226,0
+ECC.US,D,20180518,000000,10.1643,10.1962,10.0564,10.0564,378038.35761964,0
+ECC.US,D,20180521,000000,10.0681,10.2202,10.0564,10.2104,139530.49043708,0
+ECC.US,D,20180522,000000,10.2104,10.2104,10.1001,10.1355,75287.400029979,0
+ECC.US,D,20180523,000000,10.1426,10.1746,10.1285,10.1534,114771.81831546,0
+ECC.US,D,20180524,000000,10.1534,10.1643,10.1062,10.1116,125172.21367155,0
+ECC.US,D,20180525,000000,10.0743,10.0743,10.0608,10.0681,204226.45597421,0
+ECC.US,D,20180529,000000,10.0681,10.1251,10.0681,10.1001,84440.422199126,0
+ECC.US,D,20180530,000000,10.1062,10.1355,10.1062,10.1204,67446.929106205,0
+ECC.US,D,20180531,000000,10.1643,10.1643,10.1152,10.1242,81445.602790804,0
+ECC.US,D,20180601,000000,10.1643,10.1962,10.1483,10.1746,254324.78394508,0
+ECC.US,D,20180604,000000,10.189,10.2158,10.1534,10.1534,146809.08154689,0
+ECC.US,D,20180605,000000,10.1643,10.181,10.1285,10.1426,266795.14453576,0
+ECC.US,D,20180606,000000,10.2229,10.2433,10.0467,10.0743,400371.95646429,0
+ECC.US,D,20180607,000000,10.0743,10.1098,9.98614,10.019,279961.11233609,0
+ECC.US,D,20180608,000000,10.019,10.181,10.019,10.1746,164536.38967683,0
+ECC.US,D,20180611,000000,10.2112,10.2112,10.1285,10.1746,132276.62203905,0
+ECC.US,D,20180612,000000,10.1418,10.1819,10.1196,10.1746,132725.00213058,0
+ECC.US,D,20180613,000000,10.1534,10.1722,10.1196,10.1643,110086.86442678,0
+ECC.US,D,20180614,000000,10.1746,10.2112,10.1586,10.2068,62288.872414198,0
+ECC.US,D,20180615,000000,10.2068,10.2192,10.1106,10.1586,121537.97503498,0
+ECC.US,D,20180618,000000,10.1346,10.1586,10.1285,10.1534,95137.490096991,0
+ECC.US,D,20180619,000000,10.1418,10.189,10.1418,10.181,84588.758470007,0
+ECC.US,D,20180620,000000,10.189,10.2112,10.1685,10.1746,68330.204173725,0
+ECC.US,D,20180621,000000,10.189,10.2015,10.1643,10.181,61229.167085102,0
+ECC.US,D,20180622,000000,10.181,10.189,10.1534,10.181,68817.915852228,0
+ECC.US,D,20180625,000000,10.1586,10.2629,10.1586,10.2068,120408.59660893,0
+ECC.US,D,20180626,000000,10.2166,10.2673,10.2015,10.2068,68560.574897442,0
+ECC.US,D,20180627,000000,10.2566,10.3082,10.2238,10.2513,103719.64237517,0
+ECC.US,D,20180628,000000,10.2735,10.3279,10.2531,10.3154,81216.355826715,0
+ECC.US,D,20180629,000000,10.3279,10.4151,10.2815,10.2815,119684.89540857,0
+ECC.US,D,20180702,000000,10.301,10.4098,10.2815,10.3279,153358.35265825,0
+ECC.US,D,20180703,000000,10.4266,10.4952,10.3848,10.4578,72346.521083797,0
+ECC.US,D,20180705,000000,10.4702,10.4862,10.4426,10.4819,133537.48034154,0
+ECC.US,D,20180706,000000,10.4819,10.682,10.4747,10.5548,133716.15812239,0
+ECC.US,D,20180709,000000,10.6277,10.6277,10.4151,10.5102,495866.80212294,0
+ECC.US,D,20180710,000000,10.5307,10.6046,10.4702,10.5219,322447.09258764,0
+ECC.US,D,20180711,000000,10.5859,10.5859,10.4311,10.488,330478.60264817,0
+ECC.US,D,20180712,000000,10.5041,10.5975,10.5013,10.5476,116185.50792733,0
+ECC.US,D,20180713,000000,10.5698,10.6126,10.544,10.5975,102213.8044738,0
+ECC.US,D,20180716,000000,10.5807,10.5807,10.5272,10.5807,112985.04050711,0
+ECC.US,D,20180717,000000,10.5859,10.5975,10.514,10.5163,189261.34900964,0
+ECC.US,D,20180718,000000,10.5433,10.5433,10.4772,10.4819,119016.25842997,0
+ECC.US,D,20180719,000000,10.4747,10.5307,10.464,10.5102,112030.96858302,0
+ECC.US,D,20180720,000000,10.5219,10.5307,10.5163,10.5219,104893.97118631,0
+ECC.US,D,20180723,000000,10.5219,10.5609,10.5102,10.5243,97872.721031269,0
+ECC.US,D,20180724,000000,10.5219,10.5433,10.4907,10.5272,154046.0935505,0
+ECC.US,D,20180725,000000,10.5163,10.5387,10.5163,10.5272,104201.73525553,0
+ECC.US,D,20180726,000000,10.5272,10.5433,10.4988,10.5041,78472.134815414,0
+ECC.US,D,20180727,000000,10.5163,10.5163,10.4819,10.488,66685.020078498,0
+ECC.US,D,20180730,000000,10.4952,10.4988,10.4819,10.4952,122712.3038461,0
+ECC.US,D,20180731,000000,10.488,10.5299,10.488,10.5041,185475.40282327,0
+ECC.US,D,20180801,000000,10.4988,10.5192,10.358,10.3724,572992.67290414,0
+ECC.US,D,20180802,000000,10.3938,10.5859,10.3768,10.5476,194653.14770423,0
+ECC.US,D,20180803,000000,10.5548,10.6704,10.5548,10.6329,236916.62354946,0
+ECC.US,D,20180806,000000,10.6126,10.6126,10.4426,10.4523,521228.93316474,0
+ECC.US,D,20180807,000000,10.5102,10.5859,10.4426,10.5628,241365.58791627,0
+ECC.US,D,20180808,000000,10.5307,10.6579,10.5102,10.5859,167312.07595771,0
+ECC.US,D,20180809,000000,10.5975,10.6394,10.5975,10.6179,195697.12039853,0
+ECC.US,D,20180810,000000,10.6945,10.6945,10.585,10.6465,164145.32132634,0
+ECC.US,D,20180813,000000,10.6465,10.6713,10.6126,10.6394,158534.38950428,0
+ECC.US,D,20180814,000000,10.6179,10.6314,10.5299,10.6287,163569.95639685,0
+ECC.US,D,20180815,000000,10.585,10.6784,10.5645,10.6241,219371.36447925,0
+ECC.US,D,20180816,000000,10.6367,10.6784,10.5886,10.5975,112661.39773428,0
+ECC.US,D,20180817,000000,10.6064,10.6126,10.5735,10.5807,167319.94227511,0
+ECC.US,D,20180820,000000,10.5975,10.5975,10.585,10.585,132841.87313188,0
+ECC.US,D,20180821,000000,10.5807,10.5913,10.537,10.5548,171590.22886108,0
+ECC.US,D,20180822,000000,10.5618,10.5807,10.5263,10.5476,132842.99689151,0
+ECC.US,D,20180823,000000,10.5423,10.5618,10.537,10.5548,98213.220198519,0
+ECC.US,D,20180824,000000,10.5548,10.5681,10.537,10.5476,145212.21911567,0
+ECC.US,D,20180827,000000,10.5476,10.5725,10.537,10.5476,104137.68095674,0
+ECC.US,D,20180828,000000,10.5548,10.5913,10.537,10.5548,68762.851630462,0
+ECC.US,D,20180829,000000,10.5548,10.585,10.5299,10.5299,163344.08071164,0
+ECC.US,D,20180830,000000,10.5263,10.5476,10.4676,10.4932,246638.26809033,0
+ECC.US,D,20180831,000000,10.4932,10.5032,10.48,10.498,142700.61634736,0
+ECC.US,D,20180904,000000,10.498,10.5211,10.48,10.4932,210232.95118527,0
+ECC.US,D,20180905,000000,10.5211,10.5243,10.48,10.498,166010.76230862,0
+ECC.US,D,20180906,000000,10.498,10.5102,10.4676,10.4932,151260.29343297,0
+ECC.US,D,20180907,000000,10.498,10.513,10.48,10.4932,195930.86240115,0
+ECC.US,D,20180910,000000,10.498,10.5211,10.4676,10.498,288602.82387455,0
+ECC.US,D,20180911,000000,10.5272,10.569,10.498,10.5476,172191.44026201,0
+ECC.US,D,20180912,000000,10.5211,10.5743,10.5155,10.5433,101537.30117781,0
+ECC.US,D,20180913,000000,10.5272,10.5867,10.5272,10.569,118617.32376209,0
+ECC.US,D,20180914,000000,10.5556,10.5833,10.5433,10.5433,61417.958702586,0
+ECC.US,D,20180917,000000,10.5476,10.5743,10.5433,10.5433,95413.934965451,0
+ECC.US,D,20180918,000000,10.569,10.569,10.5155,10.5548,109508.12821843,0
+ECC.US,D,20180919,000000,10.5548,10.5556,10.5102,10.5378,120506.36369655,0
+ECC.US,D,20180920,000000,10.5155,10.5867,10.498,10.5102,363455.32892854,0
+ECC.US,D,20180921,000000,10.5032,10.5433,10.5032,10.5272,77289.939686875,0
+ECC.US,D,20180924,000000,10.5102,10.5681,10.5102,10.5211,82500.813081392,0
+ECC.US,D,20180925,000000,10.5814,10.5814,10.4942,10.498,87988.131344368,0
+ECC.US,D,20180926,000000,10.5032,10.5163,10.4676,10.4676,152925.7052015,0
+ECC.US,D,20180927,000000,10.4932,10.5155,10.4551,10.4676,78809.262703779,0
+ECC.US,D,20180928,000000,10.5155,10.5163,10.4621,10.4676,70823.826788008,0
+ECC.US,D,20181001,000000,10.473,10.5272,10.4676,10.48,135988.40008997,0
+ECC.US,D,20181002,000000,10.4932,10.5299,10.473,10.5032,192284.26240866,0
+ECC.US,D,20181003,000000,10.496,10.5272,10.4862,10.4932,188433.13816389,0
+ECC.US,D,20181004,000000,10.506,10.5272,10.4676,10.473,145508.89165744,0
+ECC.US,D,20181005,000000,10.473,10.5378,10.473,10.5163,155740.72306936,0
+ECC.US,D,20181008,000000,10.5993,10.625,10.5378,10.592,148704.86403914,0
+ECC.US,D,20181009,000000,10.5743,10.6036,10.473,10.5032,165494.95663943,0
+ECC.US,D,20181010,000000,10.5743,10.5743,10.4231,10.4506,292619.14078461,0
+ECC.US,D,20181011,000000,10.4621,10.5163,9.57496,10.2291,927953.50280546,0
+ECC.US,D,20181012,000000,10.2834,10.3963,9.98525,10.1196,250199.46235111,0
+ECC.US,D,20181015,000000,10.1979,10.2566,10.1232,10.1426,185556.31351648,0
+ECC.US,D,20181016,000000,10.1722,10.3527,10.1722,10.3039,135696.22258672,0
+ECC.US,D,20181017,000000,10.3039,10.3171,10.2397,10.2966,92537.110318058,0
+ECC.US,D,20181018,000000,10.2291,10.2718,10.2033,10.2397,100866.41667996,0
+ECC.US,D,20181019,000000,10.2291,10.3438,10.2291,10.2566,165530.91694751,0
+ECC.US,D,20181022,000000,10.2789,10.2789,10.0251,10.2149,217183.40448376,0
+ECC.US,D,20181023,000000,10.0982,10.1854,9.87052,10.1232,222030.17975884,0
+ECC.US,D,20181024,000000,10.1152,10.1152,9.87052,9.95137,209446.31944576,0
+ECC.US,D,20181025,000000,10.0538,10.2291,9.9888,10.1196,201780.03126428,0
+ECC.US,D,20181026,000000,10.0421,10.0421,9.89449,9.89449,102505.98197705,0
+ECC.US,D,20181029,000000,9.97281,10.0369,9.75652,9.77787,137216.66936324,0
+ECC.US,D,20181030,000000,9.77787,9.93449,9.665,9.72269,159477.22383208,0
+ECC.US,D,20181031,000000,9.81776,9.99404,9.76276,9.98525,175359.31865303,0
+ECC.US,D,20181101,000000,9.98525,10.0635,9.98525,10.0635,131385.48065415,0
+ECC.US,D,20181102,000000,10.1232,10.2149,10.0581,10.0849,102725.1151045,0
+ECC.US,D,20181105,000000,10.1152,10.1586,9.94782,9.99404,133490.28243719,0
+ECC.US,D,20181106,000000,10.0067,10.044,9.99404,10.0315,73509.61229866,0
+ECC.US,D,20181107,000000,10.0581,10.2192,10.0369,10.1979,126762.33354503,0
+ECC.US,D,20181108,000000,10.1722,10.5013,10.1676,10.4942,283352.61889306,0
+ECC.US,D,20181109,000000,10.473,10.5396,10.2799,10.5396,219330.90913265,0
+ECC.US,D,20181112,000000,10.4872,10.5272,10.3732,10.4542,102744.21901816,0
+ECC.US,D,20181113,000000,10.4942,10.513,10.44,10.4676,61582.027608257,0
+ECC.US,D,20181114,000000,10.4676,10.6376,10.3286,10.3875,89005.133807606,0
+ECC.US,D,20181115,000000,10.2602,10.2602,9.80976,10.0138,408612.48581558,0
+ECC.US,D,20181116,000000,10.019,10.0982,9.99503,10.0138,79690.290252045,0
+ECC.US,D,20181119,000000,10.0591,10.0591,9.82156,9.89982,172457.77129381,0
+ECC.US,D,20181120,000000,9.80459,9.92471,9.7209,9.92471,282945.81790774,0
+ECC.US,D,20181121,000000,10.0138,10.0858,9.84029,9.90515,131554.04459832,0
+ECC.US,D,20181123,000000,9.90515,9.94081,9.86867,9.89449,50369.154041192,0
+ECC.US,D,20181126,000000,9.95769,9.97281,9.85881,9.94249,145825.7918725,0
+ECC.US,D,20181127,000000,9.91217,9.95137,9.84029,9.89626,112707.47187901,0
+ECC.US,D,20181128,000000,9.91858,10.019,9.84741,9.91858,314025.63793626,0
+ECC.US,D,20181129,000000,9.93014,9.94249,9.89449,9.91858,63339.587666275,0
+ECC.US,D,20181130,000000,9.93014,9.93014,9.84029,9.89449,81047.791882531,0
+ECC.US,D,20181203,000000,9.9888,9.9888,9.89982,9.91858,150566.93374255,0
+ECC.US,D,20181204,000000,9.93014,9.95137,9.89982,9.92471,75444.726377882,0
+ECC.US,D,20181206,000000,9.91858,9.9336,9.61419,9.86867,163707.05507145,0
+ECC.US,D,20181207,000000,9.90515,9.93715,9.75031,9.80976,102931.88687602,0
+ECC.US,D,20181210,000000,9.78148,9.81532,9.69695,9.69695,122685.33361504,0
+ECC.US,D,20181211,000000,9.7094,9.78148,9.57139,9.63548,152200.88024151,0
+ECC.US,D,20181212,000000,9.70317,9.70317,9.26708,9.49767,279327.31190596,0
+ECC.US,D,20181213,000000,9.52341,9.53858,8.7679,8.89694,1017644.129986,0
+ECC.US,D,20181214,000000,8.74475,8.93429,8.50982,8.92095,596209.5468163,0
+ECC.US,D,20181217,000000,8.86044,8.91739,8.49381,8.50982,345559.45685443,0
+ECC.US,D,20181218,000000,8.63173,8.79548,8.50982,8.51605,256236.29907212,0
+ECC.US,D,20181219,000000,8.52229,8.79548,8.29706,8.29706,405419.88471275,0
+ECC.US,D,20181220,000000,8.29706,8.29706,7.36509,7.87919,1302471.1215109,0
+ECC.US,D,20181221,000000,7.86663,8.32242,7.86663,8.17746,462669.8189555,0
+ECC.US,D,20181224,000000,8.17309,8.48046,8.02583,8.26209,217593.57674794,0
+ECC.US,D,20181226,000000,8.38917,8.52762,8.33462,8.50538,497618.74338283,0
+ECC.US,D,20181227,000000,8.50538,8.64508,8.32679,8.50538,428414.2542186,0
+ECC.US,D,20181228,000000,8.52229,8.57833,8.46623,8.54543,287359.9457261,0
+ECC.US,D,20181231,000000,8.60149,8.65311,8.54543,8.60771,291009.91699749,0
+ECC.US,D,20190102,000000,8.57833,8.89158,8.57833,8.72964,298734.64067959,0
+ECC.US,D,20190103,000000,8.75633,8.96543,8.75009,8.93429,363166.52270416,0
+ECC.US,D,20190104,000000,9.03128,9.24574,8.99927,9.15136,343833.36206599,0
+ECC.US,D,20190107,000000,9.23065,9.64255,9.21371,9.38369,320770.44322284,0
+ECC.US,D,20190108,000000,9.50568,9.52426,9.2057,9.33927,307868.55893505,0
+ECC.US,D,20190109,000000,9.3152,9.39524,9.29735,9.32668,200765.27632033,0
+ECC.US,D,20190110,000000,9.32668,9.32668,9.15681,9.27601,189550.155234,0
+ECC.US,D,20190111,000000,9.26708,9.30977,9.09004,9.09355,242652.2926902,0
+ECC.US,D,20190114,000000,9.02688,9.1007,8.9076,8.97255,172329.66269624,0
+ECC.US,D,20190115,000000,8.76167,8.93875,8.47602,8.89336,937512.20220028,0
+ECC.US,D,20190116,000000,8.83996,9.2012,8.79903,9.1088,365330.88374748,0
+ECC.US,D,20190117,000000,9.1007,9.25999,9.02148,9.1007,225745.32908864,0
+ECC.US,D,20190118,000000,9.28319,9.3579,9.09355,9.28319,418906.12400705,0
+ECC.US,D,20190122,000000,9.27601,9.32762,9.00905,9.13188,308301.2063918,0
+ECC.US,D,20190123,000000,9.13188,9.25999,9.00905,9.2057,258424.25906763,0
+ECC.US,D,20190124,000000,9.12479,9.31612,9.07042,9.28667,165100.51701005,0
+ECC.US,D,20190125,000000,9.29828,9.50201,9.2057,9.42189,132072.09778678,0
+ECC.US,D,20190128,000000,9.42894,9.57496,9.34633,9.50201,235442.25091768,0
+ECC.US,D,20190129,000000,9.58572,9.62041,9.45581,9.49493,107759.55823742,0
+ECC.US,D,20190130,000000,9.50201,9.52973,9.33376,9.48079,210582.44042954,0
+ECC.US,D,20190131,000000,9.50201,9.63813,9.39087,9.57496,164464.46906065,0
+ECC.US,D,20190201,000000,9.60522,9.72458,9.5482,9.63455,312825.46265367,0
+ECC.US,D,20190204,000000,9.7886,9.7886,9.59194,9.65236,326951.12117622,0
+ECC.US,D,20190205,000000,9.66744,9.673,9.57941,9.57941,254604.60009241,0
+ECC.US,D,20190206,000000,9.57941,9.72363,9.57941,9.69148,128090.61742518,0
+ECC.US,D,20190207,000000,9.673,9.72458,9.59194,9.64095,156576.8002325,0
+ECC.US,D,20190208,000000,9.59722,9.7521,9.44968,9.71468,238346.04579614,0
+ECC.US,D,20190211,000000,9.77163,9.93281,9.72269,9.83288,174749.11717507,0
+ECC.US,D,20190212,000000,9.82156,9.97725,9.75749,9.9016,154604.60208556,0
+ECC.US,D,20190213,000000,9.89538,9.95592,9.8775,9.9256,141802.73240467,0
+ECC.US,D,20190214,000000,9.91404,10.0369,9.8277,10.0012,191073.97328941,0
+ECC.US,D,20190215,000000,10.044,10.1232,9.97014,10.044,121784.07839347,0
+ECC.US,D,20190219,000000,10.1035,10.2682,10.1035,10.2371,258328.73949924,0
+ECC.US,D,20190220,000000,10.2371,10.472,10.197,10.3687,303861.23210201,0
+ECC.US,D,20190221,000000,10.3002,10.5102,10.2566,10.5102,284180.8297388,0
+ECC.US,D,20190222,000000,10.498,10.933,10.4872,10.8779,741199.26152565,0
+ECC.US,D,20190225,000000,10.8529,10.8779,10.5877,10.7274,440916.08007884,0
+ECC.US,D,20190226,000000,10.6588,10.8449,10.6215,10.7594,208607.99476335,0
+ECC.US,D,20190227,000000,10.7274,10.746,10.6179,10.6971,187210.48768874,0
+ECC.US,D,20190228,000000,10.7149,10.7274,10.4819,10.7274,230303.29813936,0
+ECC.US,D,20190301,000000,10.6927,10.7202,10.6145,10.6544,169150.54670893,0
+ECC.US,D,20190304,000000,10.6544,10.7202,10.5877,10.6722,164258.82104876,0
+ECC.US,D,20190305,000000,10.6855,10.7202,10.6329,10.6855,107027.99071967,0
+ECC.US,D,20190306,000000,10.7113,10.7113,10.472,10.4942,136815.48717611,0
+ECC.US,D,20190307,000000,10.4872,10.4872,10.3286,10.4043,175704.31285879,0
+ECC.US,D,20190308,000000,10.2638,10.553,10.2638,10.4595,157007.20016999,0
+ECC.US,D,20190311,000000,10.505,10.505,10.4114,10.4372,154191.05854251,0
+ECC.US,D,20190312,000000,10.4114,10.4621,10.3279,10.3669,110528.50196054,0
+ECC.US,D,20190313,000000,10.3331,10.4872,10.2905,10.4595,125645.31647489,0
+ECC.US,D,20190314,000000,10.4872,10.5984,10.4426,10.5645,68170.630306565,0
+ECC.US,D,20190315,000000,10.569,10.6891,10.569,10.6758,77222.514109202,0
+ECC.US,D,20190318,000000,10.6758,10.7247,10.472,10.5476,163126.07134385,0
+ECC.US,D,20190319,000000,10.5476,10.5886,10.5211,10.5281,85639.473722083,0
+ECC.US,D,20190320,000000,10.4426,10.5609,10.4114,10.5243,78019.259685374,0
+ECC.US,D,20190321,000000,10.505,10.5112,10.4533,10.472,48418.307327178,0
+ECC.US,D,20190322,000000,10.505,10.505,10.3491,10.3732,237841.47772323,0
+ECC.US,D,20190325,000000,10.3554,10.3732,10.0521,10.2727,281461.33143932,0
+ECC.US,D,20190326,000000,10.318,10.318,10.1854,10.2789,111199.38645839,0
+ECC.US,D,20190327,000000,10.2727,10.318,10.2612,10.2834,79665.567540229,0
+ECC.US,D,20190328,000000,10.3554,10.3732,10.2834,10.3554,63976.759375287,0
+ECC.US,D,20190329,000000,10.3776,10.6848,10.3331,10.4667,139640.6188806,0
+ECC.US,D,20190401,000000,10.4426,10.7746,10.4177,10.6241,223536.0176602,0
+ECC.US,D,20190402,000000,10.7247,10.8298,10.6357,10.7682,118869.04591873,0
+ECC.US,D,20190403,000000,10.7639,10.85,10.7309,10.8148,179303.71494691,0
+ECC.US,D,20190404,000000,10.8244,10.9774,10.8199,10.9642,267119.91106822,0
+ECC.US,D,20190405,000000,11.0034,11.0228,10.9642,11.0085,166340.0238796,0
+ECC.US,D,20190408,000000,11.0085,11.3244,11.0085,11.2148,579311.57329175,0
+ECC.US,D,20190409,000000,11.2036,11.2907,11.0763,11.2148,182823.33010145,0
+ECC.US,D,20190410,000000,11.2478,11.3244,11.2036,11.2478,222819.05901763,0
+ECC.US,D,20190411,000000,11.3049,11.3361,11.2364,11.2667,123531.52461484,0
+ECC.US,D,20190412,000000,11.2836,11.3743,11.2221,11.3308,190038.99067213,0
+ECC.US,D,20190415,000000,11.2782,11.2809,10.8973,10.9864,280313.97285925,0
+ECC.US,D,20190416,000000,11.0371,11.054,10.9739,10.9802,169180.88821891,0
+ECC.US,D,20190417,000000,10.9802,11.0308,10.464,10.7193,359389.56659483,0
+ECC.US,D,20190418,000000,10.714,10.8651,10.6287,10.8164,108103.42868356,0
+ECC.US,D,20190422,000000,10.8164,10.8779,10.8164,10.8529,161975.34148489,0
+ECC.US,D,20190423,000000,10.859,10.8859,10.7309,10.8209,176586.46416667,0
+ECC.US,D,20190424,000000,10.8308,10.85,10.803,10.8209,106917.86227614,0
+ECC.US,D,20190425,000000,10.8164,10.8724,10.8048,10.859,156521.73601074,0
+ECC.US,D,20190426,000000,10.8379,10.9604,10.8379,10.9179,1336994.1410393,0
+ECC.US,D,20190429,000000,10.94,10.9436,10.8973,10.9124,263206.98004391,0
+ECC.US,D,20190430,000000,10.9124,10.9303,10.8449,10.8859,210772.35580664,0
+ECC.US,D,20190501,000000,10.8779,10.9179,10.8651,10.8779,291736.98947673,0
+ECC.US,D,20190502,000000,10.9124,11.0265,10.9124,11.0067,618964.55552141,0
+ECC.US,D,20190503,000000,11.0824,11.3361,11.0824,11.1837,828523.25092995,0
+ECC.US,D,20190506,000000,11.1287,11.2836,11.0735,11.2337,426320.69003183,0
+ECC.US,D,20190507,000000,11.1965,11.2068,11.0175,11.0371,840618.27580491,0
+ECC.US,D,20190508,000000,11.0371,11.0735,10.9604,10.9944,436292.93296972,0
+ECC.US,D,20190509,000000,10.9864,11.1341,10.8973,11.0824,367549.18525293,0
+ECC.US,D,20190510,000000,11.1572,11.1917,11.0683,11.1216,181949.04511097,0
+ECC.US,D,20190513,000000,11.0371,11.0683,10.877,10.9667,309692.42081113,0
+ECC.US,D,20190514,000000,11.0371,11.3324,11.0005,11.2728,265643.29091718,0
+ECC.US,D,20190515,000000,11.2356,11.2498,10.9383,11.0371,312438.88934168,0
+ECC.US,D,20190516,000000,11.1146,11.2498,11.054,11.2498,242752.3072971,0
+ECC.US,D,20190517,000000,11.1917,11.4171,11.1572,11.1974,296360.13658585,0
+ECC.US,D,20190520,000000,11.1572,11.3717,11.1348,11.2426,232494.62941373,0
+ECC.US,D,20190521,000000,11.2951,11.4251,11.2684,11.3717,259770.52310183,0
+ECC.US,D,20190522,000000,11.3432,11.5334,11.2907,11.5123,359349.11124823,0
+ECC.US,D,20190523,000000,11.4803,11.4864,11.1974,11.4421,420300.70970526,0
+ECC.US,D,20190524,000000,11.4037,11.4473,11.3173,11.3271,208458.53473283,0
+ECC.US,D,20190528,000000,11.321,11.3662,11.2087,11.2309,226415.08982685,0
+ECC.US,D,20190529,000000,11.1974,11.2248,11.0255,11.0824,241077.90545152,0
+ECC.US,D,20190530,000000,11.1216,11.1572,11.0194,11.0194,224545.15380605,0
+ECC.US,D,20190531,000000,10.9925,11.0477,10.9223,10.9383,251345.69717156,0
+ECC.US,D,20190603,000000,10.9731,11.03,10.85,10.869,258870.39163989,0
+ECC.US,D,20190604,000000,10.9731,11.0326,10.9426,10.9792,238146.01658238,0
+ECC.US,D,20190605,000000,11.0059,11.0335,10.9596,10.9731,252169.4129788,0
+ECC.US,D,20190606,000000,10.9731,11.1518,10.9596,11.1074,237629.08715355,0
+ECC.US,D,20190607,000000,11.1348,11.1974,11.0683,11.0683,333595.91185592,0
+ECC.US,D,20190610,000000,11.1412,11.3778,11.1074,11.2568,338860.72571258,0
+ECC.US,D,20190611,000000,11.3031,11.4695,11.2238,11.4562,228009.70473883,0
+ECC.US,D,20190612,000000,11.4562,11.5782,11.393,11.5504,250664.69883706,0
+ECC.US,D,20190613,000000,11.5504,11.5719,11.4126,11.5158,223041.56342395,0
+ECC.US,D,20190614,000000,11.5434,11.5782,11.4838,11.5434,132281.11707757,0
+ECC.US,D,20190617,000000,11.5434,11.6004,11.4891,11.5373,291314.45585664,0
+ECC.US,D,20190618,000000,11.5434,11.6546,11.5373,11.6404,120255.76529953,0
+ECC.US,D,20190619,000000,11.6546,11.6769,11.5764,11.6546,153512.30772727,0
+ECC.US,D,20190620,000000,11.683,11.7188,11.6546,11.7036,235181.53868401,0
+ECC.US,D,20190621,000000,11.6769,11.7188,11.6546,11.7036,174378.27649787,0
+ECC.US,D,20190624,000000,11.6972,11.7738,11.5621,11.5621,482240.09287516,0
+ECC.US,D,20190625,000000,11.6004,11.6769,11.5302,11.5434,172327.41517698,0
+ECC.US,D,20190626,000000,11.5862,11.683,11.5504,11.6137,103013.92132886,0
+ECC.US,D,20190627,000000,11.5782,11.7445,11.5782,11.6972,293337.22318684,0
+ECC.US,D,20190628,000000,11.7188,11.7695,11.6262,11.6475,167319.94227511,0
+ECC.US,D,20190701,000000,11.7489,11.9063,11.7188,11.8148,300147.20653184,0
+ECC.US,D,20190702,000000,11.853,12.0238,11.8414,11.9332,433075.60915507,0
+ECC.US,D,20190703,000000,12.0035,12.0364,11.9376,12.0364,151922.1878538,0
+ECC.US,D,20190705,000000,12.0364,12.2321,11.9839,12.2109,338567.42444971,0
+ECC.US,D,20190708,000000,12.2109,12.4991,12.2072,12.3612,487340.83782615,0
+ECC.US,D,20190709,000000,12.2705,12.4893,12.2705,12.4877,304815.30402607,0
+ECC.US,D,20190710,000000,12.5107,12.6371,12.4742,12.6166,397599.64146228,0
+ECC.US,D,20190711,000000,12.7341,12.7341,12.0942,12.4127,482225.48400002,0
+ECC.US,D,20190712,000000,12.5552,12.5552,12.0578,12.2553,391408.84967224,0
+ECC.US,D,20190715,000000,12.1431,12.1556,11.7997,11.8211,712680.48968912,0
+ECC.US,D,20190716,000000,11.8407,11.8407,11.6867,11.6939,338560.68189195,0
+ECC.US,D,20190717,000000,11.7081,11.7364,11.5976,11.7081,260435.78880153,0
+ECC.US,D,20190718,000000,11.7419,11.7685,11.6564,11.7081,268194.22527247,0
+ECC.US,D,20190719,000000,11.7364,11.8414,11.6867,11.7419,756767.82741042,0
+ECC.US,D,20190722,000000,11.7419,11.8069,11.7231,11.7623,240590.19377304,0
+ECC.US,D,20190723,000000,11.7623,11.7934,11.5895,11.6039,303428.58464526,0
+ECC.US,D,20190724,000000,11.6154,11.6688,11.4062,11.4847,378176.58005386,0
+ECC.US,D,20190725,000000,11.5174,11.5815,11.4446,11.4847,480215.07802573,0
+ECC.US,D,20190726,000000,11.4766,11.5391,11.4384,11.4384,276832.56553205,0
+ECC.US,D,20190729,000000,11.498,11.5203,11.3582,11.4206,276812.33785875,0
+ECC.US,D,20190730,000000,11.4134,11.4134,11.345,11.3726,416619.27316429,0
+ECC.US,D,20190731,000000,11.3797,11.4134,11.3281,11.3521,316082.1180553,0
+ECC.US,D,20190801,000000,11.3521,11.3797,11.2809,11.2809,422595.42686538,0
+ECC.US,D,20190802,000000,11.2809,11.2951,11.2221,11.2676,615158.38166174,0
+ECC.US,D,20190805,000000,11.2134,11.2318,10.8661,10.9916,686228.31180827,0
+ECC.US,D,20190806,000000,11.0486,11.5655,11.0486,11.5584,393332.72615519,0
+ECC.US,D,20190807,000000,11.4705,11.636,11.2871,11.5726,317621.66874551,0
+ECC.US,D,20190808,000000,11.611,11.813,11.5639,11.6519,396151.11530194,0
+ECC.US,D,20190809,000000,11.6877,11.7641,11.4491,11.5382,185957.49570363,0
+ECC.US,D,20190812,000000,11.5382,11.6145,11.3173,11.5167,232922.78183196,0
+ECC.US,D,20190813,000000,11.3548,11.5621,11.3548,11.4251,334397.15247061,0
+ECC.US,D,20190814,000000,11.3413,11.3628,11.0549,11.2436,383479.60173786,0
+ECC.US,D,20190815,000000,11.1908,11.4171,11.1908,11.3628,222440.35202302,0
+ECC.US,D,20190816,000000,11.3762,11.5719,11.3726,11.4891,241130.72215406,0
+ECC.US,D,20190819,000000,11.4972,11.5221,11.4037,11.4366,271862.1766979,0
+ECC.US,D,20190820,000000,11.4037,11.4421,11.3628,11.4099,227171.38005642,0
+ECC.US,D,20190821,000000,11.4366,11.4749,11.3903,11.4037,191045.87929872,0
+ECC.US,D,20190822,000000,11.4099,11.4421,11.3244,11.3244,199626.90781727,0
+ECC.US,D,20190823,000000,11.3121,11.337,11.1653,11.2436,303424.08960676,0
+ECC.US,D,20190826,000000,11.2498,11.3049,11.1447,11.1545,376908.97919361,0
+ECC.US,D,20190827,000000,11.1447,11.1767,10.6001,10.6642,744805.40617156,0
+ECC.US,D,20190828,000000,10.6802,10.9445,10.6428,10.6642,363664.34821933,0
+ECC.US,D,20190829,000000,10.73,10.8068,10.6802,10.7506,263783.468733,0
+ECC.US,D,20190830,000000,10.843,11.11,10.2993,10.3768,1023107.8492969,0
+ECC.US,D,20190903,000000,10.3126,10.7755,10.2993,10.6161,438653.95194791,0
+ECC.US,D,20190904,000000,10.6517,10.8981,10.6517,10.7506,274436.7100054,0
+ECC.US,D,20190905,000000,10.8119,11.1252,10.8068,11.0967,324174.31113571,0
+ECC.US,D,20190906,000000,11.11,11.11,10.843,10.9987,263818.30528149,0
+ECC.US,D,20190909,000000,11.0114,11.2125,11.0114,11.0896,523784.36255855,0
+ECC.US,D,20190910,000000,11.11,11.11,10.843,10.9062,366418.68306728,0
+ECC.US,D,20190911,000000,11.0273,11.0273,10.842,10.8911,172315.05382108,0
+ECC.US,D,20190912,000000,10.8911,11.1412,10.85,10.8699,255020.39115474,0
+ECC.US,D,20190913,000000,10.8779,10.9774,10.6963,10.835,287872.38011643,0
+ECC.US,D,20190916,000000,10.7407,10.9276,10.4408,10.9134,557218.45900747,0
+ECC.US,D,20190917,000000,10.9311,10.941,10.7149,10.85,220082.70432371,0
+ECC.US,D,20190918,000000,10.8699,10.8911,10.6848,10.7025,178919.38915418,0
+ECC.US,D,20190919,000000,10.7906,10.8228,10.5396,10.553,271216.01491186,0
+ECC.US,D,20190920,000000,10.5761,10.6206,10.456,10.5073,257289.26184346,0
+ECC.US,D,20190923,000000,10.514,10.7096,10.1979,10.2513,601396.82125863,0
+ECC.US,D,20190924,000000,10.2291,10.238,9.9016,10.0751,982835.67551227,0
+ECC.US,D,20190925,000000,10.0341,10.2433,9.98258,10.238,420258.00683938,0
+ECC.US,D,20190926,000000,10.2513,10.553,10.0404,10.514,618132.97339677,0
+ECC.US,D,20190927,000000,10.6553,10.6678,10.4515,10.5761,257711.79546354,0
+ECC.US,D,20190930,000000,10.5886,10.6553,10.4862,10.6206,213985.18458279,0
+ECC.US,D,20191001,000000,10.6145,10.6659,10.5761,10.6329,289701.86079062,0
+ECC.US,D,20191002,000000,10.6768,10.7025,10.4203,10.6678,354631.56833036,0
+ECC.US,D,20191003,000000,10.7096,11.1004,10.6963,11.0789,561038.11798267,0
+ECC.US,D,20191004,000000,11.1813,11.5391,11.1545,11.498,720415.32720787,0
+ECC.US,D,20191007,000000,11.4838,11.5631,11.4171,11.5095,431069.69821929,0
+ECC.US,D,20191008,000000,11.4366,11.5319,11.2398,11.4491,269062.89146481,0
+ECC.US,D,20191009,000000,11.523,11.5406,11.1527,11.2879,549787.03658825,0
+ECC.US,D,20191010,000000,11.2809,11.3823,11.1261,11.2676,229204.26122327,0
+ECC.US,D,20191011,000000,11.3165,11.4508,11.1988,11.3771,252405.40250065,0
+ECC.US,D,20191014,000000,11.3467,11.3618,11.1395,11.3405,204847.89504845,0
+ECC.US,D,20191015,000000,11.3165,11.3531,11.1108,11.1917,303485.89638629,0
+ECC.US,D,20191016,000000,11.2204,11.2471,11.0477,11.1108,118608.33368506,0
+ECC.US,D,20191017,000000,11.0415,11.1108,10.8369,10.9276,258009.59176492,0
+ECC.US,D,20191018,000000,10.9604,10.9667,10.8439,10.9081,203209.45351097,0
+ECC.US,D,20191021,000000,10.9081,11.0165,10.7755,10.8119,175453.71446176,0
+ECC.US,D,20191022,000000,10.8119,10.8359,10.6668,10.722,265498.32592517,0
+ECC.US,D,20191023,000000,10.722,10.7772,10.3938,10.537,392991.10322831,0
+ECC.US,D,20191024,000000,10.4835,10.6668,10.4088,10.6055,364319.50008238,0
+ECC.US,D,20191025,000000,10.6055,10.6758,10.5299,10.5939,298176.13214452,0
+ECC.US,D,20191028,000000,10.6126,10.6321,10.5735,10.5877,270795.72881104,0
+ECC.US,D,20191029,000000,10.5877,10.6145,10.5433,10.5583,198018.80778975,0
+ECC.US,D,20191030,000000,10.601,10.601,10.4498,10.4498,289433.28223955,0
+ECC.US,D,20191031,000000,10.4168,10.4302,10.3002,10.3145,405024.32132374,0
+ECC.US,D,20191101,000000,10.3251,10.3616,10.1614,10.2229,805004.08567788,0
+ECC.US,D,20191104,000000,10.2531,10.3065,10.23,10.2531,514227.91068301,0
+ECC.US,D,20191105,000000,10.3002,10.4755,10.2922,10.4755,323503.42663787,0
+ECC.US,D,20191106,000000,10.5939,10.6259,10.3616,10.456,263638.50374102,0
+ECC.US,D,20191107,000000,10.505,10.601,10.4018,10.4498,392914.68757361,0
+ECC.US,D,20191108,000000,10.3795,10.472,10.3315,10.4008,324760.91366147,0
+ECC.US,D,20191111,000000,10.3554,10.3732,10.2192,10.3056,307447.1490746,0
+ECC.US,D,20191112,000000,10.3056,10.3242,10.2192,10.2699,150015.16776527,0
+ECC.US,D,20191113,000000,10.2834,10.2834,9.94614,10.0404,421031.15346338,0
+ECC.US,D,20191114,000000,9.91858,9.91858,9.67018,9.71741,735898.48736092,0
+ECC.US,D,20191115,000000,9.70496,10.0091,9.64095,9.99404,559798.61111311,0
+ECC.US,D,20191118,000000,10.0156,10.2353,9.99404,10.0608,309350.79788424,0
+ECC.US,D,20191119,000000,9.71741,9.83473,9.52973,9.77446,767710.99866679,0
+ECC.US,D,20191120,000000,9.72891,9.79377,9.61504,9.77446,205696.33356749,0
+ECC.US,D,20191121,000000,9.73777,9.87569,9.72269,9.86252,174093.96531203,0
+ECC.US,D,20191122,000000,9.87569,10.0091,9.82156,9.95769,191285.24009945,0
+ECC.US,D,20191125,000000,9.9808,10.0555,9.90861,9.95137,157788.21311137,0
+ECC.US,D,20191126,000000,9.95137,9.95493,9.81454,9.84185,167549.18923921,0
+ECC.US,D,20191127,000000,9.80742,9.89626,9.7806,9.84897,159231.12047359,0
+ECC.US,D,20191129,000000,9.88994,9.91138,9.84985,9.91138,89826.602095593,0
+ECC.US,D,20191202,000000,9.91138,10.1196,9.90426,10.092,254468.62517744,0
+ECC.US,D,20191203,000000,10.1133,10.3607,10.092,10.2976,243456.90458377,0
+ECC.US,D,20191204,000000,10.3315,10.4364,10.2023,10.391,282368.20545902,0
+ECC.US,D,20191205,000000,10.4302,10.4435,10.3607,10.3607,238546.07500991,0
+ECC.US,D,20191206,000000,10.3732,10.4008,10.3554,10.3866,437621.21684989,0
+ECC.US,D,20191209,000000,10.5307,10.5433,10.4231,10.4231,476581.96314876,0
+ECC.US,D,20191210,000000,10.416,10.5281,10.3892,10.4843,412624.30768714,0
+ECC.US,D,20191211,000000,10.498,10.5984,10.3724,10.4693,301169.82779322,0
+ECC.US,D,20191212,000000,10.4292,10.4292,10.2539,10.2754,348225.01469177,0
+ECC.US,D,20191213,000000,10.303,10.3341,10.1756,10.2112,222099.85285578,0
+ECC.US,D,20191216,000000,10.2238,10.2495,10.1473,10.1685,175355.94737413,0
+ECC.US,D,20191217,000000,10.2023,10.4923,10.1473,10.4364,232350.78818137,0
+ECC.US,D,20191218,000000,10.4364,10.4551,10.2238,10.3536,171680.12963131,0
+ECC.US,D,20191219,000000,10.391,10.4923,10.1996,10.2238,186456.44497842,0
+ECC.US,D,20191220,000000,10.2174,10.4151,10.2174,10.2799,530535.91040292,0
+ECC.US,D,20191223,000000,10.31,10.3536,10.2869,10.3225,265571.37030098,0
+ECC.US,D,20191224,000000,10.3225,10.3554,10.246,10.294,219843.34352297,0
+ECC.US,D,20191226,000000,10.2664,10.3073,10.1836,10.2539,340389.03880652,0
+ECC.US,D,20191227,000000,10.2869,10.294,10.2238,10.2664,215606.76972582,0
+ECC.US,D,20191230,000000,10.2754,10.2869,10.205,10.2664,350998.4534534,0
+ECC.US,D,20191231,000000,10.2539,10.2799,10.2112,10.2238,618109.37444459,0
+ECC.US,D,20200102,000000,10.2397,10.3286,10.1685,10.2174,329291.91248111,0
+ECC.US,D,20200103,000000,10.2539,10.3171,10.246,10.3171,471792.4996147,0
+ECC.US,D,20200106,000000,10.3286,10.8138,10.3286,10.6882,516064.13391497,0
+ECC.US,D,20200107,000000,10.7762,10.8609,10.6357,10.7087,309192.3477767,0
+ECC.US,D,20200108,000000,10.7087,10.9311,10.7087,10.884,367107.54771917,0
+ECC.US,D,20200109,000000,10.8981,10.9365,10.6882,10.7762,410131.80883248,0
+ECC.US,D,20200110,000000,10.7762,10.9836,10.7762,10.9684,355553.05122523,0
+ECC.US,D,20200113,000000,10.9204,10.9543,10.738,10.9204,346017.95078259,0
+ECC.US,D,20200114,000000,10.9204,11.1902,10.8779,11.1465,356172.24278019,0
+ECC.US,D,20200115,000000,11.1606,11.3111,11.1412,11.2614,219464.63652837,0
+ECC.US,D,20200116,000000,11.2614,11.3049,11.0211,11.0673,259050.19318035,0
+ECC.US,D,20200117,000000,11.0744,11.0843,10.8148,10.8324,207180.82003593,0
+ECC.US,D,20200121,000000,10.8628,11.0673,10.8564,10.9383,290123.27065108,0
+ECC.US,D,20200122,000000,11.046,11.046,10.9383,10.9543,166555.78572815,0
+ECC.US,D,20200123,000000,10.9614,10.9836,10.9204,10.934,237022.25695449,0
+ECC.US,D,20200124,000000,10.934,10.982,10.7852,10.7941,273402.85114773,0
+ECC.US,D,20200127,000000,10.6864,10.8148,10.6419,10.7692,255771.06258617,0
+ECC.US,D,20200128,000000,10.7852,10.8324,10.7487,10.7852,179018.28000143,0
+ECC.US,D,20200129,000000,10.7941,10.8628,10.7852,10.8148,178712.61738264,0
+ECC.US,D,20200130,000000,10.7852,10.8269,10.7078,10.7336,220569.29224259,0
+ECC.US,D,20200131,000000,10.6508,10.7346,10.585,10.6145,263249.68290975,0
+ECC.US,D,20200203,000000,10.6339,10.6864,10.6145,10.6267,516570.94950715,0
+ECC.US,D,20200204,000000,10.7078,10.7692,10.6339,10.657,541621.79913202,0
+ECC.US,D,20200205,000000,10.6722,10.7007,10.6064,10.6339,355551.92746559,0
+ECC.US,D,20200206,000000,10.6642,10.7282,10.6267,10.6508,361675.29367795,0
+ECC.US,D,20200207,000000,10.657,10.7762,10.657,10.657,304035.41484433,0
+ECC.US,D,20200210,000000,10.6936,10.8324,10.6936,10.7941,344197.46018542,0
+ECC.US,D,20200211,000000,10.8269,10.9019,10.7407,10.7692,337679.65434367,0
+ECC.US,D,20200212,000000,10.7762,10.841,10.7762,10.8269,190672.79110224,0
+ECC.US,D,20200213,000000,10.8209,10.9019,10.8058,10.8635,139604.65857252,0
+ECC.US,D,20200214,000000,10.8209,10.8635,10.7941,10.7941,105301.89593124,0
+ECC.US,D,20200218,000000,10.7941,10.8369,10.6633,10.7407,296923.14015944,0
+ECC.US,D,20200219,000000,10.7202,10.7531,10.4915,10.5263,338017.90599166,0
+ECC.US,D,20200220,000000,10.5263,10.6117,10.5263,10.5316,291215.56500939,0
+ECC.US,D,20200221,000000,10.5628,10.7202,10.5628,10.7202,182315.39074965,0
+ECC.US,D,20200224,000000,10.5628,10.6001,10.4533,10.498,466590.61629721,0
+ECC.US,D,20200225,000000,10.5316,10.6001,10.0369,10.0653,567732.35408601,0
+ECC.US,D,20200226,000000,10.0521,10.4506,10.0521,10.2397,404087.10579407,0
+ECC.US,D,20200227,000000,9.98614,10.0521,9.37661,9.60712,959877.26631451,0
+ECC.US,D,20200228,000000,9.42894,9.71373,9.0669,9.66405,1031616.9571992,0
+ECC.US,D,20200302,000000,9.79377,10.1899,9.67206,9.86515,499042.54683136,0
+ECC.US,D,20200303,000000,9.86515,10.1116,9.86515,10.01,373566.91806026,0
+ECC.US,D,20200304,000000,10.1293,10.4123,10.0813,10.2612,299156.05054005,0
+ECC.US,D,20200305,000000,10.1116,10.1658,9.84467,9.87149,294260.95360097,0
+ECC.US,D,20200306,000000,9.7209,9.82868,9.49211,9.64255,435272.55922759,0
+ECC.US,D,20200309,000000,8.73763,9.13899,8.73763,9.00995,709315.95336324,0
+ECC.US,D,20200310,000000,9.26175,9.33927,8.98858,9.26976,604490.53151422,0
+ECC.US,D,20200311,000000,9.07132,9.07132,8.10894,8.21777,891391.98331215,0
+ECC.US,D,20200312,000000,7.40043,7.4441,6.13779,7.14459,1348744.1717084,0
+ECC.US,D,20200313,000000,7.53248,7.83859,7.09831,7.59032,557102.71176581,0
+ECC.US,D,20200316,000000,6.61225,7.18926,6.38623,6.58336,634942.16991071,0
+ECC.US,D,20200317,000000,6.75821,7.64764,6.61225,7.3642,459308.65390849,0
+ECC.US,D,20200318,000000,6.80929,6.80929,2.75895,3.86799,2285766.414711,0
+ECC.US,D,20200319,000000,3.86799,5.23109,3.63459,5.00667,588718.5651368,0
+ECC.US,D,20200320,000000,5.68539,6.26201,4.49207,4.56146,766223.14091947,0
+ECC.US,D,20200323,000000,4.74381,4.74576,3.61261,3.72946,1086853.1141887,0
+ECC.US,D,20200324,000000,4.1016,4.56146,3.84611,4.21123,723286.53305713,0
+ECC.US,D,20200325,000000,4.45913,6.69993,4.37159,5.45919,1324097.8755496,0
+ECC.US,D,20200326,000000,5.75845,6.56857,5.74393,5.83131,1075785.2056138,0
+ECC.US,D,20200327,000000,5.94094,5.97797,5.36086,5.82419,522090.85679932,0
+ECC.US,D,20200330,000000,5.80222,6.01988,4.4668,4.74381,637412.19357281,0
+ECC.US,D,20200331,000000,4.5104,5.64338,4.44498,4.99207,583930.22536238,0
+ECC.US,D,20200401,000000,4.4958,4.9411,3.87538,4.43743,823587.69864427,0
+ECC.US,D,20200402,000000,4.24761,4.62716,3.77323,3.97051,1443152.3418069,0
+ECC.US,D,20200403,000000,3.89746,3.89746,3.64918,3.68583,677956.31718738,0
+ECC.US,D,20200406,000000,3.8535,3.97051,3.70755,3.7516,724875.52917097,0
+ECC.US,D,20200407,000000,3.91204,4.18898,3.86799,3.96293,719320.78533031,0
+ECC.US,D,20200408,000000,4.14555,4.99947,4.01403,4.82416,1097259.1283431,0
+ECC.US,D,20200409,000000,5.10883,5.98473,5.10867,5.78041,1298814.4076817,0
+ECC.US,D,20200413,000000,5.87501,5.96302,5.22915,5.34243,794412.65118504,0
+ECC.US,D,20200414,000000,5.40081,5.62336,4.61247,4.78118,841691.46624955,0
+ECC.US,D,20200415,000000,4.37913,4.56868,4.23809,4.30608,905119.83092642,0
+ECC.US,D,20200416,000000,4.09455,4.78038,4.03592,4.45193,845185.23493264,0
+ECC.US,D,20200417,000000,4.83894,4.83894,4.41589,4.45193,782761.51136311,0
+ECC.US,D,20200420,000000,4.29141,4.48104,4.07257,4.45913,749281.34076943,0
+ECC.US,D,20200421,000000,4.37913,4.56146,4.2404,4.53228,520506.35572401,0
+ECC.US,D,20200422,000000,4.59804,4.66008,4.38643,4.43013,410716.16383899,0
+ECC.US,D,20200423,000000,4.60524,4.65643,4.48834,4.54679,462482.15109765,0
+ECC.US,D,20200424,000000,4.58371,4.59874,4.48939,4.54679,355368.75464625,0
+ECC.US,D,20200427,000000,4.67245,4.84258,4.55427,4.7761,312232.11757015,0
+ECC.US,D,20200428,000000,4.828,4.87951,4.54679,4.60596,360245.87143129,0
+ECC.US,D,20200429,000000,4.68721,4.80548,4.68721,4.76872,422846.02526242,0
+ECC.US,D,20200430,000000,4.65776,4.7762,4.63756,4.7317,171918.36667242,0
+ECC.US,D,20200501,000000,4.66515,4.76872,4.56895,4.64291,172081.31181848,0
+ECC.US,D,20200504,000000,4.62812,4.62812,4.43609,4.49527,471586.8516028,0
+ECC.US,D,20200505,000000,4.50994,4.6801,4.44367,4.46563,357158.90373347,0
+ECC.US,D,20200506,000000,4.50994,4.55427,4.42853,4.42853,237439.17177644,0
+ECC.US,D,20200507,000000,4.50994,4.63561,4.44367,4.51752,205569.34872955,0
+ECC.US,D,20200508,000000,4.56175,4.70216,4.54689,4.65776,207689.88314736,0
+ECC.US,D,20200511,000000,4.61281,4.71773,4.60534,4.63532,169455.0855681,0
+ECC.US,D,20200512,000000,4.63532,4.63532,4.53807,4.53807,214436.9359532,0
+ECC.US,D,20200513,000000,4.54554,4.58808,4.14075,4.21584,358772.62255912,0
+ECC.US,D,20200514,000000,4.09624,4.24601,4.01358,4.09624,404523.1245297,0
+ECC.US,D,20200515,000000,4.08861,4.2535,3.93136,3.97612,212053.44178245,0
+ECC.US,D,20200518,000000,4.23099,4.53807,4.23099,4.32832,722436.97077845,0
+ECC.US,D,20200519,000000,4.32832,4.47818,4.11849,4.15605,443065.83224699,0
+ECC.US,D,20200520,000000,4.21584,4.33572,3.99141,4.19351,524063.05494629,0
+ECC.US,D,20200521,000000,4.40316,4.71025,4.34336,4.56797,807704.48006369,0
+ECC.US,D,20200522,000000,4.60534,4.82994,4.50809,4.82994,313130.00151283,0
+ECC.US,D,20200526,000000,4.97233,5.21731,4.90487,5.13731,421552.5779307,0
+ECC.US,D,20200527,000000,5.27932,5.50998,4.90487,5.48143,526242.02486475,0
+ECC.US,D,20200528,000000,5.62379,5.80347,5.24177,5.33931,569943.91303368,0
+ECC.US,D,20200529,000000,5.36173,5.48898,5.22274,5.48898,212225.37700553,0
+ECC.US,D,20200601,000000,5.51133,5.57869,5.28761,5.3466,592201.09622362,0
+ECC.US,D,20200602,000000,5.39172,5.56026,5.30931,5.33931,1004961.3788257,0
+ECC.US,D,20200603,000000,5.43658,5.44431,5.36173,5.3766,970404.64650858,0
+ECC.US,D,20200604,000000,5.2643,5.45151,4.98727,5.3167,515290.987291,0
+ECC.US,D,20200605,000000,5.39911,5.56498,5.36928,5.41422,1145854.9896914,0
+ECC.US,D,20200608,000000,5.54157,6.06564,5.46656,6.02807,899862.88338717,0
+ECC.US,D,20200609,000000,6.02807,6.32039,5.82892,6.14037,481356.81780765,0
+ECC.US,D,20200610,000000,6.17046,6.25286,5.84083,6.21529,470813.70497879,0
+ECC.US,D,20200611,000000,5.78433,5.88286,5.14282,5.36849,846239.3214636,0
+ECC.US,D,20200612,000000,5.68619,5.73451,5.36849,5.40614,284250.50283573,0
+ECC.US,D,20200615,000000,5.15681,5.39118,5.12663,5.33833,209518.24006193,0
+ECC.US,D,20200616,000000,5.67097,5.74785,5.36093,5.37597,299152.67926116,0
+ECC.US,D,20200617,000000,5.40614,5.41406,5.29285,5.30808,263298.00457377,0
+ECC.US,D,20200618,000000,5.28529,5.36849,5.25531,5.29285,126180.22605777,0
+ECC.US,D,20200619,000000,5.39118,5.39378,5.10402,5.17193,365906.24867696,0
+ECC.US,D,20200622,000000,5.1947,5.30604,5.16435,5.25531,171834.08470035,0
+ECC.US,D,20200623,000000,5.33086,5.33086,5.25531,5.27008,339080.98259964,0
+ECC.US,D,20200624,000000,5.24756,5.278,5.05873,5.17193,225117.14745665,0
+ECC.US,D,20200625,000000,5.1947,5.33086,5.17193,5.27008,211719.68517295,0
+ECC.US,D,20200626,000000,5.18715,5.32312,4.95247,5.02803,287468.95041001,0
+ECC.US,D,20200629,000000,5.02803,5.22506,4.96032,5.0736,155181.09077467,0
+ECC.US,D,20200630,000000,5.16435,5.47457,5.14176,5.37597,286069.86967328,0
+ECC.US,D,20200701,000000,5.37597,5.4969,5.31564,5.44439,287586.94517095,0
+ECC.US,D,20200702,000000,5.4969,5.51978,5.33431,5.36093,238673.05984787,0
+ECC.US,D,20200706,000000,5.51978,5.68619,5.41406,5.67861,374286.12422211,0
+ECC.US,D,20200707,000000,5.64836,5.64836,5.25531,5.31564,345560.58061404,0
+ECC.US,D,20200708,000000,5.39866,5.4517,5.17958,5.39866,203413.97776324,0
+ECC.US,D,20200709,000000,5.41406,5.54264,5.34588,5.38389,209519.36382157,0
+ECC.US,D,20200710,000000,5.35319,5.46032,5.28814,5.4219,198051.39681897,0
+ECC.US,D,20200713,000000,5.39127,5.42954,5.24624,5.30718,205506.41819036,0
+ECC.US,D,20200714,000000,5.39127,5.58259,5.32267,5.52904,335443.37268417,0
+ECC.US,D,20200715,000000,5.57477,5.62077,5.51115,5.61306,146110.10305836,0
+ECC.US,D,20200716,000000,5.52121,5.61306,5.49068,5.55955,93312.504461302,0
+ECC.US,D,20200717,000000,5.52121,5.57477,5.48328,5.52904,169428.11533703,0
+ECC.US,D,20200720,000000,5.40642,5.49058,5.32862,5.44502,174842.3892242,0
+ECC.US,D,20200721,000000,5.42954,5.68182,5.42954,5.61306,200969.80057259,0
+ECC.US,D,20200722,000000,5.62825,5.64355,5.44502,5.59772,155635.08966433,0
+ECC.US,D,20200723,000000,5.58259,5.65895,5.51363,5.64355,112602.96223361,0
+ECC.US,D,20200724,000000,5.6359,5.65895,5.51363,5.62825,230175.18954177,0
+ECC.US,D,20200727,000000,5.58259,5.65895,5.51363,5.60555,162600.15183797,0
+ECC.US,D,20200728,000000,5.65895,5.69712,5.60555,5.69712,92129.185573135,0
+ECC.US,D,20200729,000000,5.69712,5.75078,5.67194,5.70478,173883.82226161,0
+ECC.US,D,20200730,000000,5.64355,5.69712,5.58259,5.65895,94925.09952732,0
+ECC.US,D,20200731,000000,5.72,6.00298,5.58792,5.91879,558768.12353433,0
+ECC.US,D,20200803,000000,5.98775,6.00298,5.75835,5.88828,328487.30058754,0
+ECC.US,D,20200804,000000,5.81183,6.01071,5.81183,5.96499,211594.94785427,0
+ECC.US,D,20200805,000000,5.98003,6.01071,5.9341,5.97262,196557.9202735,0
+ECC.US,D,20200806,000000,5.98003,6.00298,5.97939,5.9955,71351.993813116,0
+ECC.US,D,20200807,000000,5.9955,6.01071,5.95722,5.9955,84680.906759496,0
+ECC.US,D,20200810,000000,5.94949,6.19438,5.94949,6.07185,304472.55733959,0
+ECC.US,D,20200811,000000,6.12622,6.12926,6.00236,6.01008,148086.79624382,0
+ECC.US,D,20200812,000000,6.10291,6.30365,6.05655,6.18788,315126.92237159,0
+ECC.US,D,20200813,000000,6.21869,6.21869,6.05655,6.14127,126902.8034985,0
+ECC.US,D,20200814,000000,6.14909,6.16848,6.03331,6.0642,136124.37500494,0
+ECC.US,D,20200817,000000,6.03331,6.17224,5.98687,6.04097,231919.26448425,0
+ECC.US,D,20200818,000000,6.15693,6.17623,5.96382,6.0642,196067.96107574,0
+ECC.US,D,20200819,000000,6.07185,6.1408,5.97157,6.13369,132999.19947979,0
+ECC.US,D,20200820,000000,6.05655,6.14127,6.01008,6.11056,143934.50441877,0
+ECC.US,D,20200821,000000,6.08725,6.16448,6.00236,6.12622,157455.58026152,0
+ECC.US,D,20200824,000000,6.09509,6.25729,5.94425,5.97157,401723.83929662,0
+ECC.US,D,20200825,000000,6.00236,6.07968,5.9485,6.03331,129424.52010348,0
+ECC.US,D,20200826,000000,6.01766,6.17224,5.9947,6.04097,99049.297361669,0
+ECC.US,D,20200827,000000,6.04097,6.10291,5.50029,5.73985,278319.29951974,0
+ECC.US,D,20200828,000000,5.87885,6.07185,5.85543,6.01766,136940.22449479,0
+ECC.US,D,20200831,000000,5.98687,6.21094,5.91755,6.21094,422267.28905405,0
+ECC.US,D,20200901,000000,6.11803,6.32671,6.11073,6.28044,195746.56582216,0
+ECC.US,D,20200902,000000,6.21869,6.34228,6.1522,6.34228,190219.91597221,0
+ECC.US,D,20200903,000000,6.29593,6.38082,6.11056,6.38082,259631.17690797,0
+ECC.US,D,20200904,000000,6.35003,6.38866,6.10291,6.25729,212271.45115025,0
+ECC.US,D,20200908,000000,6.14909,6.40387,6.0642,6.35003,394791.36615219,0
+ECC.US,D,20200909,000000,6.40387,6.52756,6.32671,6.45058,275390.78192947,0
+ECC.US,D,20200910,000000,6.39586,6.55976,6.34914,6.52836,172489.23656339,0
+ECC.US,D,20200911,000000,6.47354,6.53609,6.3802,6.53609,149098.17990891,0
+ECC.US,D,20200914,000000,6.45823,6.59073,6.44248,6.49721,141611.69326793,0
+ECC.US,D,20200915,000000,6.47354,6.70784,6.47354,6.69226,142092.66238865,0
+ECC.US,D,20200916,000000,6.69226,6.77779,6.67652,6.70784,110029.55268575,0
+ECC.US,D,20200917,000000,6.67652,6.69183,6.55976,6.58317,78881.183319965,0
+ECC.US,D,20200918,000000,6.56734,6.62196,6.55175,6.55976,157067.88318989,0
+ECC.US,D,20200921,000000,6.41935,6.55925,6.3802,6.52836,111747.78115682,0
+ECC.US,D,20200922,000000,6.54391,6.56734,6.45058,6.47354,75491.924282254,0
+ECC.US,D,20200923,000000,6.47354,6.69226,6.37244,6.41133,156940.89835195,0
+ECC.US,D,20200924,000000,6.27891,6.38803,6.2242,6.23977,169553.97641535,0
+ECC.US,D,20200925,000000,6.25543,6.36461,6.23977,6.29432,69500.037946356,0
+ECC.US,D,20200928,000000,6.37244,6.62196,6.3179,6.55175,99374.06389413,0
+ECC.US,D,20200929,000000,6.48945,6.61415,6.48945,6.5635,52809.959952966,0
+ECC.US,D,20200930,000000,6.59073,6.73143,6.57516,6.72341,127305.10944529,0
+ECC.US,D,20201001,000000,6.70784,6.86384,6.69209,6.79381,198345.82184148,0
+ECC.US,D,20201002,000000,6.67652,6.74131,6.55175,6.69226,108597.88291983,0
+ECC.US,D,20201005,000000,6.66888,6.97292,6.66888,6.91064,222054.90247066,0
+ECC.US,D,20201006,000000,6.98859,7.09004,6.91821,6.98859,150566.93374255,0
+ECC.US,D,20201007,000000,7.11335,7.11335,6.97292,7.03549,92956.27265926,0
+ECC.US,D,20201008,000000,7.01973,7.17591,7.01973,7.1679,173666.93665343,0
+ECC.US,D,20201009,000000,7.17591,7.437,7.11335,7.40195,255783.42394207,0
+ECC.US,D,20201012,000000,7.35522,7.37863,7.04314,7.12893,274579.42747814,0
+ECC.US,D,20201013,000000,7.17591,7.19131,6.98085,7.09778,60340.273219441,0
+ECC.US,D,20201014,000000,7.0588,7.13685,6.6533,6.74664,212334.38168943,0
+ECC.US,D,20201015,000000,6.70784,6.88715,6.70784,6.87942,129727.935203,0
+ECC.US,D,20201016,000000,6.8326,6.86384,6.74671,6.75464,95555.528678566,0
+ECC.US,D,20201019,000000,6.73143,6.75464,6.64528,6.64528,88554.506196823,0
+ECC.US,D,20201020,000000,6.57516,6.6298,6.21654,6.33346,357135.3047813,0
+ECC.US,D,20201021,000000,6.28674,6.56734,6.28674,6.45823,139485.54005197,0
+ECC.US,D,20201022,000000,6.41133,6.51277,6.40128,6.44248,49379.121809024,0
+ECC.US,D,20201023,000000,6.44248,6.59847,6.44248,6.55175,53312.28050663,0
+ECC.US,D,20201026,000000,6.51277,6.56734,6.33346,6.33346,74664.837196128,0
+ECC.US,D,20201027,000000,6.33346,6.39506,6.23984,6.27099,65271.330466613,0
+ECC.US,D,20201028,000000,6.21654,6.23185,5.80302,5.83417,385885.57110118,0
+ECC.US,D,20201029,000000,5.92806,6.09942,5.87332,6.07604,80034.160698178,0
+ECC.US,D,20201030,000000,6.09942,6.24369,6.0867,6.23977,107587.62301437,0
+ECC.US,D,20201102,000000,6.3179,6.58317,6.3179,6.52836,177142.72518249,0
+ECC.US,D,20201103,000000,6.6298,6.78579,6.49721,6.52088,221370.53285727,0
+ECC.US,D,20201104,000000,6.52836,6.70606,6.35697,6.49721,83378.469350772,0
+ECC.US,D,20201105,000000,6.6298,6.78589,6.57516,6.71575,330734.81984332,0
+ECC.US,D,20201106,000000,6.72341,6.77013,6.66888,6.73908,135042.19448329,0
+ECC.US,D,20201109,000000,6.98085,7.12893,6.78589,6.8326,330907.87882601,0
+ECC.US,D,20201110,000000,6.80101,6.85618,6.52559,6.81704,207848.33325488,0
+ECC.US,D,20201111,000000,6.85618,6.92702,6.81704,6.85618,128626.65076768,0
+ECC.US,D,20201112,000000,6.81704,7.04519,6.67527,6.70659,132955.37285431,0
+ECC.US,D,20201113,000000,6.70659,6.83901,6.47062,6.51776,266500.71951325,0
+ECC.US,D,20201116,000000,6.57285,6.79335,6.57285,6.6516,152761.63629584,0
+ECC.US,D,20201117,000000,6.66728,6.70178,6.55701,6.63559,136876.170196,0
+ECC.US,D,20201118,000000,6.78553,6.84053,6.66728,6.76185,159047.94765423,0
+ECC.US,D,20201119,000000,6.79335,6.98994,6.79335,6.95058,102632.966815,0
+ECC.US,D,20201120,000000,6.99767,7.06859,6.55701,6.96635,467195.19897701,0
+ECC.US,D,20201123,000000,6.96635,7.06362,6.95308,7.01378,268635.86280624,0
+ECC.US,D,20201124,000000,7.04519,7.09236,7.00585,7.06859,400778.75744957,0
+ECC.US,D,20201125,000000,7.06094,7.08445,7.04519,7.06859,263677.83532799,0
+ECC.US,D,20201127,000000,7.06094,7.20252,7.04519,7.20252,97510.870431091,0
+ECC.US,D,20201130,000000,7.24193,7.26551,7.06094,7.14734,174760.35477136,0
+ECC.US,D,20201201,000000,7.13177,7.28902,7.07705,7.26551,201724.96704253,0
+ECC.US,D,20201202,000000,7.23419,7.39145,7.23419,7.36011,263818.30528149,0
+ECC.US,D,20201203,000000,7.39945,7.47819,7.37577,7.47819,275048.03524296,0
+ECC.US,D,20201204,000000,7.47819,7.6276,7.39989,7.61968,279732.98913164,0
+ECC.US,D,20201207,000000,7.63553,7.63553,7.39945,7.54138,145165.02121131,0
+ECC.US,D,20201208,000000,7.58856,7.80985,7.56363,7.76893,261857.34473082,0
+ECC.US,D,20201209,000000,7.87019,7.91958,7.69853,7.76893,192668.58820137,0
+ECC.US,D,20201210,000000,7.75264,8.25008,7.72931,8.15504,337748.20368097,0
+ECC.US,D,20201211,000000,8.15504,8.21004,7.84047,8.21004,262043.88882904,0
+ECC.US,D,20201214,000000,8.26556,8.30757,7.87108,7.91138,217595.8242672,0
+ECC.US,D,20201215,000000,7.99628,8.02137,7.84047,7.95206,168423.47422971,0
+ECC.US,D,20201216,000000,7.99628,8.0995,7.91138,8.09195,95973.56726014,0
+ECC.US,D,20201217,000000,8.0995,8.0995,7.95935,7.99628,121643.60843998,0
+ECC.US,D,20201218,000000,8.04521,8.04521,7.83271,7.9744,187943.17896611,0
+ECC.US,D,20201221,000000,7.81723,7.95206,7.59646,7.95206,326384.74632377,0
+ECC.US,D,20201222,000000,7.98863,8.00465,7.84866,8.00465,127666.96004546,0
+ECC.US,D,20201223,000000,7.99628,8.08481,7.89494,8.07646,131038.23892914,0
+ECC.US,D,20201224,000000,8.02993,8.02993,7.95206,8.01302,57480.304966466,0
+ECC.US,D,20201228,000000,8.02137,8.26556,7.98783,8.22578,138653.95792733,0
+ECC.US,D,20201229,000000,8.26556,8.26556,7.96692,8.01302,242833.2179903,0
+ECC.US,D,20201230,000000,8.06124,8.06124,7.87019,7.95935,184051.59937473,0
+ECC.US,D,20201231,000000,8.02137,8.02137,7.83271,7.94369,176075.153536,0
+ECC.US,D,20210104,000000,7.93551,8.06802,7.92376,7.98863,128061.39967485,0
+ECC.US,D,20210105,000000,7.93551,8.13954,7.93551,7.96692,239521.49836693,0
+ECC.US,D,20210106,000000,8.05278,8.26556,8.02137,8.17906,134838.79399064,0
+ECC.US,D,20210107,000000,8.25008,8.38648,8.19374,8.38648,136013.12280179,0
+ECC.US,D,20210108,000000,8.31886,8.50538,8.28034,8.43669,154908.0171851,0
+ECC.US,D,20210111,000000,8.40679,8.47868,8.35036,8.41292,143718.74257022,0
+ECC.US,D,20210112,000000,8.3768,8.40679,8.27944,8.3856,132375.51288632,0
+ECC.US,D,20210113,000000,8.31102,8.47868,8.30578,8.42876,96635.461680966,0
+ECC.US,D,20210114,000000,8.3768,8.52496,8.3768,8.51871,116844.03106927,0
+ECC.US,D,20210115,000000,8.50449,8.81237,8.50449,8.77947,151332.21404915,0
+ECC.US,D,20210119,000000,8.77947,8.80348,8.60683,8.77947,152230.09799184,0
+ECC.US,D,20210120,000000,8.81237,9.03489,8.78836,8.8898,84397.719333265,0
+ECC.US,D,20210121,000000,8.84885,9.03489,8.73407,8.80348,128899.72435727,0
+ECC.US,D,20210122,000000,8.78836,8.96189,8.72517,8.96189,161411.21415168,0
+ECC.US,D,20210125,000000,8.80348,8.94677,8.70114,8.92273,241012.72739312,0
+ECC.US,D,20210126,000000,8.93964,8.94677,8.41292,8.63619,336586.23622574,0
+ECC.US,D,20210127,000000,8.53297,8.60504,8.4446,8.4446,199830.30830992,0
+ECC.US,D,20210128,000000,8.4446,8.62818,8.4446,8.5908,118266.71075818,0
+ECC.US,D,20210129,000000,8.5908,8.63619,8.51161,8.52496,96700.639739383,0
+ECC.US,D,20210201,000000,8.47868,8.85687,8.46979,8.72517,284223.53260467,0
+ECC.US,D,20210202,000000,8.8293,9.12025,8.80348,8.94677,232235.04093969,0
+ECC.US,D,20210203,000000,9.00017,9.20839,8.98413,9.02598,127849.00910518,0
+ECC.US,D,20210204,000000,9.13627,9.23949,9.04109,9.07313,175037.92339946,0
+ECC.US,D,20210205,000000,9.07313,9.07313,8.92273,9.03489,113440.16315638,0
+ECC.US,D,20210208,000000,9.07313,9.15227,8.93964,9.0571,186450.82618028,0
+ECC.US,D,20210209,000000,9.00017,9.09535,8.99214,9.09535,81173.652960856,0
+ECC.US,D,20210210,000000,9.12825,9.18429,9.01706,9.15227,189009.62685298,0
+ECC.US,D,20210211,000000,9.13627,9.21464,9.08823,9.12025,166369.24162992,0
+ECC.US,D,20210212,000000,9.10333,9.28842,9.06421,9.22264,104987.24323543,0
+ECC.US,D,20210216,000000,9.21464,9.31336,8.87912,9.19319,221079.47911364,0
+ECC.US,D,20210217,000000,9.18429,9.29643,9.11225,9.2644,70527.154246247,0
+ECC.US,D,20210218,000000,9.2644,9.30443,9.09535,9.18429,99192.014834412,0
+ECC.US,D,20210219,000000,9.18429,9.2564,9.12025,9.2564,97572.677210625,0
+ECC.US,D,20210222,000000,9.31336,9.3427,9.11225,9.2012,180173.50489889,0
+ECC.US,D,20210223,000000,9.2012,9.24749,8.94588,9.14336,178333.91038804,0
+ECC.US,D,20210224,000000,9.10333,9.36683,9.10333,9.31336,124027.10261073,0
+ECC.US,D,20210225,000000,9.28842,9.28842,9.06421,9.09535,98191.86876559,0
+ECC.US,D,20210226,000000,9.18429,9.21104,8.44023,8.85509,526503.86085804,0
+ECC.US,D,20210301,000000,8.88802,9.21464,8.8631,9.07223,186800.31542454,0
+ECC.US,D,20210302,000000,9.12025,9.21464,8.95298,9.14336,168068.36618729,0
+ECC.US,D,20210303,000000,9.12025,9.28842,9.10333,9.10333,106282.93808638,0
+ECC.US,D,20210304,000000,9.12825,9.2644,9.02507,9.16918,171307.04143487,0
+ECC.US,D,20210305,000000,9.24749,9.24749,8.94588,9.09535,168588.66689499,0
+ECC.US,D,20210308,000000,9.18429,9.29643,8.99125,9.02507,258439.9917024,0
+ECC.US,D,20210309,000000,9.08112,9.23949,9.08112,9.12025,103507.2518055,0
+ECC.US,D,20210310,000000,9.21464,9.28842,9.19319,9.2564,142037.59816689,0
+ECC.US,D,20210311,000000,9.2564,9.3196,9.15136,9.2564,98016.562263639,0
+ECC.US,D,20210312,000000,9.28134,9.33125,9.18347,9.23147,94807.104766392,0
+ECC.US,D,20210315,000000,9.20746,9.28134,9.13535,9.2012,116116.95859003,0
+ECC.US,D,20210316,000000,9.15936,9.23866,9.15136,9.20746,58649.014979471,0
+ECC.US,D,20210317,000000,9.21464,9.24749,9.12734,9.23147,122651.62082619,0
+ECC.US,D,20210318,000000,9.27333,9.51369,9.23147,9.3196,284607.85839742,0
+ECC.US,D,20210319,000000,9.42635,9.64981,9.2644,9.34364,215442.70082016,0
+ECC.US,D,20210322,000000,9.28842,9.62494,9.16828,9.56177,269113.46064809,0
+ECC.US,D,20210323,000000,9.56177,9.64981,9.48965,9.56177,131768.68268725,0
+ECC.US,D,20210324,000000,9.6025,9.71373,9.52973,9.57771,186041.77767574,0
+ECC.US,D,20210325,000000,9.52973,9.63294,9.35165,9.57771,114046.99335545,0
+ECC.US,D,20210326,000000,9.64981,9.66659,9.5349,9.6025,110556.59595123,0
+ECC.US,D,20210329,000000,9.59373,9.6417,9.52973,9.57771,211969.15981035,0
+ECC.US,D,20210330,000000,9.58487,9.58572,9.49767,9.55376,69422.498532032,0
+ECC.US,D,20210331,000000,9.66659,9.68262,9.55376,9.63294,104044.40890763,0
+ECC.US,D,20210401,000000,9.65783,9.84985,9.55376,9.83473,146824.81418168,0
+ECC.US,D,20210405,000000,9.84985,9.86681,9.64981,9.79475,163880.11405415,0
+ECC.US,D,20210406,000000,9.74579,9.84985,9.74579,9.77066,71436.275785207,0
+ECC.US,D,20210407,000000,9.81259,9.90861,9.77963,9.89093,129985.2761578,0
+ECC.US,D,20210408,000000,9.89093,9.93982,9.84985,9.89093,103197.09414821,0
+ECC.US,D,20210409,000000,9.85881,9.89982,9.78577,9.83473,108193.32945379,0
+ECC.US,D,20210412,000000,9.9888,10.036,9.96392,10.0147,756180.10112504,0
+ECC.US,D,20210413,000000,10.0147,10.036,9.87403,9.93093,271839.70150535,0
+ECC.US,D,20210414,000000,9.93982,9.9888,9.93982,9.95493,127325.33711859,0
+ECC.US,D,20210415,000000,9.95493,9.9808,9.91582,9.95493,159017.60614429,0
+ECC.US,D,20210416,000000,9.95493,9.9808,9.93093,9.95493,151779.47038105,0
+ECC.US,D,20210419,000000,9.96392,9.9888,9.90861,9.95493,176089.76241115,0
+ECC.US,D,20210420,000000,9.93982,9.9968,9.81971,9.90861,286772.21944071,0
+ECC.US,D,20210421,000000,9.94782,9.9808,9.84282,9.91582,211726.42773073,0
+ECC.US,D,20210422,000000,9.91582,9.95493,9.89982,9.90861,79423.959220235,0
+ECC.US,D,20210423,000000,9.95493,9.96392,9.90861,9.93982,182897.49823689,0
+ECC.US,D,20210426,000000,10.0218,10.036,9.97281,9.9968,566431.04043689,0
+ECC.US,D,20210427,000000,10.0218,10.1251,9.9968,10.036,194737.42967634,0
+ECC.US,D,20210428,000000,10.036,10.1178,10.036,10.0866,252033.43806381,0
+ECC.US,D,20210429,000000,10.1178,10.1251,10.0778,10.1143,145615.64882208,0
+ECC.US,D,20210430,000000,10.1178,10.1578,10.0866,10.1178,131596.74746418,0
+ECC.US,D,20210503,000000,10.1178,10.5183,10.1178,10.3848,229407.66171592,0
+ECC.US,D,20210504,000000,10.3848,10.5227,10.1996,10.3928,177467.49171494,0
+ECC.US,D,20210505,000000,10.4018,10.6055,10.4018,10.529,120315.32455983,0
+ECC.US,D,20210506,000000,10.4827,10.6428,10.4106,10.5717,149529.70360602,0
+ECC.US,D,20210507,000000,10.5067,10.6598,10.432,10.5807,149382.49109476,0
+ECC.US,D,20210510,000000,10.5067,10.545,10.286,10.3251,379638.59132975,0
+ECC.US,D,20210511,000000,10.2619,10.3341,10.197,10.2202,88771.391805006,0
+ECC.US,D,20210512,000000,10.205,10.2131,9.95937,10.011,163430.610203,0
+ECC.US,D,20210513,000000,9.98614,10.3839,9.98614,10.3431,110876.86744519,0
+ECC.US,D,20210514,000000,10.5067,11.1866,10.473,11.0042,1034411.7473938,0
+ECC.US,D,20210517,000000,11.3049,11.3049,11.0763,11.1572,462473.16102064,0
+ECC.US,D,20210518,000000,11.385,11.4749,11.1252,11.1902,525620.58579053,0
+ECC.US,D,20210519,000000,11.1902,11.206,10.7266,10.9873,446238.20567652,0
+ECC.US,D,20210520,000000,10.9954,11.0673,10.9694,10.9954,226948.87565009,0
+ECC.US,D,20210521,000000,11.0201,11.0673,10.9694,10.9954,154370.86008298,0
+ECC.US,D,20210524,000000,11.0121,11.0673,10.9784,11.0121,240583.45121528,0
+ECC.US,D,20210525,000000,11.0201,11.0763,10.9784,10.9873,89102.900895232,0
+ECC.US,D,20210526,000000,10.9873,10.9934,10.8485,10.9134,181127.57682298,0
+ECC.US,D,20210527,000000,10.9134,10.9784,10.8308,10.8973,210949.90982787,0
+ECC.US,D,20210528,000000,10.9134,10.9954,10.8164,10.8164,153462.86230364,0
+ECC.US,D,20210601,000000,10.8973,11.1733,10.8973,11.0852,281740.02382702,0
+ECC.US,D,20210602,000000,11.1492,11.4421,11.102,11.3441,293477.69314032,0
+ECC.US,D,20210603,000000,11.3762,11.7445,11.3762,11.6466,606495.31869038,0
+ECC.US,D,20210604,000000,11.7195,11.7284,11.5238,11.7195,224081.04107973,0
+ECC.US,D,20210607,000000,11.7284,11.7623,11.6137,11.7284,158056.79166245,0
+ECC.US,D,20210608,000000,11.7623,11.7623,11.6698,11.6947,146967.53165443,0
+ECC.US,D,20210609,000000,11.6305,11.7027,11.6305,11.6698,198122.19367552,0
+ECC.US,D,20210610,000000,11.6305,11.6698,11.1136,11.4268,413014.25227803,0
+ECC.US,D,20210611,000000,11.4348,11.49,11.2764,11.2854,183614.45687949,0
+ECC.US,D,20210614,000000,11.3422,11.4651,11.3201,11.3832,218224.00589918,0
+ECC.US,D,20210615,000000,11.3832,11.426,11.3512,11.3662,169098.85376607,0
+ECC.US,D,20210616,000000,11.3743,11.4268,11.2684,11.2854,119160.09966236,0
+ECC.US,D,20210617,000000,11.3031,11.3422,11.1796,11.2045,117323.87643039,0
+ECC.US,D,20210618,000000,11.2045,11.2294,11.1136,11.1376,182260.3265279,0
+ECC.US,D,20210621,000000,11.1536,11.1796,11.1457,11.1536,161335.92225662,0
+ECC.US,D,20210622,000000,11.1376,11.1376,11.0772,11.0815,167431.19447826,0
+ECC.US,D,20210623,000000,11.0557,11.1136,11.0557,11.0896,83616.706391885,0
+ECC.US,D,20210624,000000,11.0984,11.1136,11.0557,11.0815,232061.98195699,0
+ECC.US,D,20210625,000000,11.0984,11.1376,11.0557,11.0726,93891.240669664,0
+ECC.US,D,20210628,000000,11.1226,11.1376,11.0815,11.0984,155497.99098974,0
+ECC.US,D,20210629,000000,11.1136,11.1796,11.0896,11.1306,103902.81519452,0
+ECC.US,D,20210630,000000,11.1965,11.1965,11.0815,11.0984,174101.83162942,0
+ECC.US,D,20210701,000000,11.1056,11.1616,11.0557,11.0896,182953.68621829,0
+ECC.US,D,20210702,000000,11.1376,11.1457,11.0638,11.0984,143077.07582269,0
+ECC.US,D,20210706,000000,11.1376,11.1376,11.0638,11.0896,381027.55822981,0
+ECC.US,D,20210707,000000,11.1136,11.1376,10.867,10.9826,292049.39465328,0
+ECC.US,D,20210708,000000,10.851,10.884,10.6625,10.851,296444.41855795,0
+ECC.US,D,20210709,000000,10.934,10.9995,10.7434,10.8218,219511.83443275,0
+ECC.US,D,20210712,000000,10.884,11.046,10.8468,11.0095,165437.6448984,0
+ECC.US,D,20210713,000000,10.934,10.9916,10.7898,10.803,257601.66702,0
+ECC.US,D,20210714,000000,10.8279,10.8661,10.7682,10.7941,77341.632629758,0
+ECC.US,D,20210715,000000,10.8119,10.834,10.7274,10.7682,131406.83208708,0
+ECC.US,D,20210716,000000,10.834,10.9223,10.7346,10.803,101460.88552312,0
+ECC.US,D,20210719,000000,10.7274,10.7602,10.3732,10.506,265860.17652536,0
+ECC.US,D,20210720,000000,10.537,10.7113,10.537,10.6607,108036.00310589,0
+ECC.US,D,20210721,000000,10.6607,10.9124,10.5797,10.876,95458.885350566,0
+ECC.US,D,20210722,000000,10.9587,11.0005,10.8628,10.9499,71359.860130511,0
+ECC.US,D,20210723,000000,10.9587,10.9916,10.851,10.893,109193.47552261,0
+ECC.US,D,20210726,000000,10.934,11.0095,10.867,10.9187,92946.158822609,0
+ECC.US,D,20210727,000000,10.9276,10.934,10.7202,10.7522,114534.70503397,0
+ECC.US,D,20210728,000000,10.7434,10.851,10.7274,10.851,71921.739944454,0
+ECC.US,D,20210729,000000,10.843,10.9836,10.8279,10.9667,91618.998702073,0
+ECC.US,D,20210730,000000,10.9667,10.9747,10.9107,10.9747,118863.42712059,0
+ECC.US,D,20210802,000000,10.9587,11.1484,10.867,10.867,298879.60567159,0
+ECC.US,D,20210803,000000,10.9276,11.1564,10.9019,11.1403,275167.15376351,0
+ECC.US,D,20210804,000000,11.1403,11.1403,11.1004,11.1403,165701.72841096,0
+ECC.US,D,20210805,000000,11.1822,11.2196,11.0175,11.1645,165983.79207755,0
+ECC.US,D,20210806,000000,11.1564,11.1902,11.0744,11.1243,89411.934792901,0
+ECC.US,D,20210809,000000,11.1403,11.2426,11.1287,11.1564,209611.51211104,0
+ECC.US,D,20210810,000000,11.1403,11.2568,11.1403,11.2328,105122.09439078,0
+ECC.US,D,20210811,000000,11.5976,11.6716,11.515,11.6395,421920.04732903,0
+ECC.US,D,20210812,000000,11.7222,11.9714,11.7044,11.9714,333394.75888254,0
+ECC.US,D,20210813,000000,11.9964,11.9964,11.7802,11.8799,333900.45071509,0
+ECC.US,D,20210816,000000,11.9136,11.9224,11.6395,11.7561,162502.38475035,0
+ECC.US,D,20210817,000000,11.8719,11.8719,11.5558,11.5895,231509.09222007,0
+ECC.US,D,20210818,000000,11.6315,11.7222,11.5639,11.5895,104434.35349851,0
+ECC.US,D,20210819,000000,11.5719,11.6315,11.3983,11.4393,201617.08611826,0
+ECC.US,D,20210820,000000,11.498,11.8468,11.4152,11.5719,186748.62248168,0
+ECC.US,D,20210823,000000,11.6048,11.6716,11.3395,11.3556,248145.22975132,0
+ECC.US,D,20210824,000000,11.3645,11.4241,11.2228,11.3726,227197.22652786,0
+ECC.US,D,20210825,000000,11.4331,11.5807,11.3068,11.5319,150403.98859653,0
+ECC.US,D,20210826,000000,11.5807,11.5976,11.4062,11.4811,130026.85526403,0
+ECC.US,D,20210827,000000,11.5807,11.5807,11.4152,11.5398,127292.74808937,0
+ECC.US,D,20210830,000000,11.6225,11.6475,11.4891,11.506,148256.48394763,0
+ECC.US,D,20210831,000000,11.5558,11.5584,11.4393,11.515,135618.6831724,0
+ECC.US,D,20210901,000000,11.523,11.5719,11.4642,11.5558,196539.94011944,0
+ECC.US,D,20210902,000000,11.5639,11.5976,11.4723,11.5558,129179.54050461,0
+ECC.US,D,20210903,000000,11.523,11.5807,11.515,11.5478,151161.40258571,0
+ECC.US,D,20210907,000000,11.5558,11.6395,11.5558,11.6315,306414.41397656,0
+ECC.US,D,20210908,000000,11.7134,11.797,11.6475,11.7311,887416.12174868,0
+ECC.US,D,20210909,000000,11.8477,11.8727,11.7311,11.8557,403584.78524041,0
+ECC.US,D,20210910,000000,11.8059,11.8059,11.6716,11.7472,224377.7136215,0
+ECC.US,D,20210913,000000,11.7044,11.7169,11.5213,11.6216,353097.63643828,0
+ECC.US,D,20210914,000000,11.6386,11.6644,11.4874,11.5132,110116.08217711,0
+ECC.US,D,20210915,000000,11.4962,11.5344,11.3867,11.5213,162440.57797083,0
+ECC.US,D,20210916,000000,11.5213,11.5406,11.346,11.4126,125378.98544309,0
+ECC.US,D,20210917,000000,11.4624,11.5043,11.321,11.4962,93045.049669865,0
+ECC.US,D,20210920,000000,11.3698,11.3698,11.1358,11.321,280593.78900659,0
+ECC.US,D,20210921,000000,11.3698,11.3698,11.2533,11.3121,113343.5198284,0
+ECC.US,D,20210922,000000,11.3299,11.5302,11.3299,11.4624,143300.70398864,0
+ECC.US,D,20210923,000000,11.4793,11.5132,11.4374,11.4793,126952.24892212,0
+ECC.US,D,20210924,000000,11.4793,11.5043,11.4304,11.4793,117059.79291783,0
+ECC.US,D,20210927,000000,11.5132,11.5132,11.3867,11.4037,284689.89285024,0
+ECC.US,D,20210928,000000,11.4126,11.4171,11.2364,11.3041,279434.0690706,0
+ECC.US,D,20210929,000000,11.3867,11.4544,11.2862,11.3778,124248.48325743,0
+ECC.US,D,20210930,000000,11.4705,11.4775,11.3778,11.4037,145327.96635735,0
+ECC.US,D,20211001,000000,11.4214,11.5302,11.3778,11.4705,329491.94169489,0
+ECC.US,D,20211004,000000,11.5631,11.6972,11.4793,11.5631,314315.56792025,0
+ECC.US,D,20211005,000000,11.6216,11.789,11.5711,11.7392,167052.48748367,0
+ECC.US,D,20211006,000000,11.7134,11.7472,11.6556,11.7134,198497.52939125,0
+ECC.US,D,20211007,000000,11.7222,11.8557,11.7134,11.8477,279407.09883955,0
+ECC.US,D,20211008,000000,11.7792,11.9402,11.7553,11.9162,137095.30332344,0
+ECC.US,D,20211011,000000,11.8317,11.974,11.6022,11.8647,191751.60034504,0
+ECC.US,D,20211012,000000,11.8557,11.8719,11.8139,11.8557,82182.789106699,0
+ECC.US,D,20211013,000000,11.8557,11.8557,11.8059,11.8397,75889.735190527,0
+ECC.US,D,20211014,000000,11.8647,11.8983,11.7882,11.8228,170615.92926371,0
+ECC.US,D,20211015,000000,11.8647,11.8807,11.8273,11.8727,109593.53395014,0
+ECC.US,D,20211018,000000,11.8894,11.9483,11.797,11.8557,154360.74624631,0
+ECC.US,D,20211019,000000,11.8727,11.8727,11.8317,11.8647,173897.30737715,0
+ECC.US,D,20211020,000000,11.8228,11.8647,11.7553,11.8477,199401.03213206,0
+ECC.US,D,20211021,000000,11.797,11.8807,11.797,11.8647,366391.71283621,0
+ECC.US,D,20211022,000000,11.8647,11.8983,11.8317,11.8647,193269.7996023,0
+ECC.US,D,20211025,000000,11.8807,11.9039,11.8397,11.8557,131328.16891312,0
+ECC.US,D,20211026,000000,11.8647,11.8894,11.8228,11.8371,267476.14287026,0
+ECC.US,D,20211027,000000,11.8647,11.9063,11.8477,11.8557,133432.97069616,0
+ECC.US,D,20211028,000000,11.8647,11.8727,11.8477,11.8647,331576.5158046,0
+ECC.US,D,20211029,000000,11.8647,11.9073,11.8647,11.8727,154761.92843347,0
+ECC.US,D,20211101,000000,11.8894,11.9483,11.8647,11.8727,323152.81363396,0
+ECC.US,D,20211102,000000,11.9322,12.1931,11.9322,12.169,397216.43942916,0
+ECC.US,D,20211103,000000,12.1771,12.33,12.1431,12.3212,231813.63107925,0
+ECC.US,D,20211104,000000,12.2865,12.371,12.2019,12.33,209890.20449877,0
+ECC.US,D,20211105,000000,12.3878,12.5231,12.3389,12.5062,156492.51826041,0
+ECC.US,D,20211108,000000,12.5062,12.6459,12.4475,12.5579,353340.36851791,0
+ECC.US,D,20211109,000000,12.275,12.5142,12.2624,12.4038,265646.66219606,0
+ECC.US,D,20211110,000000,12.4555,12.5062,12.3862,12.4296,82379.447041581,0
+ECC.US,D,20211111,000000,12.4796,12.4973,12.1148,12.2349,249656.68645083,0
+ECC.US,D,20211112,000000,12.2517,12.3774,12.0809,12.2169,98889.723494509,0
+ECC.US,D,20211115,000000,12.267,12.4127,12.2241,12.4127,96593.882574733,0
+ECC.US,D,20211116,000000,12.5987,12.7697,12.5579,12.7368,604198.35401096,0
+ECC.US,D,20211117,000000,12.7697,12.9654,12.7697,12.9485,299697.70268069,0
+ECC.US,D,20211118,000000,12.9404,13.0294,12.6557,12.7865,302035.1227067,0
+ECC.US,D,20211119,000000,12.8123,12.889,12.6433,12.872,343469.26394655,0
+ECC.US,D,20211122,000000,12.9912,13.1861,12.8302,12.9573,458710.81378644,0
+ECC.US,D,20211123,000000,13.017,13.025,12.7955,12.9823,235908.61116325,0
+ECC.US,D,20211124,000000,13.0082,13.0082,12.9404,12.9823,167295.2195633,0
+ECC.US,D,20211126,000000,12.7697,12.9699,12.5987,12.8551,343325.42271418,0
+ECC.US,D,20211129,000000,12.9823,13.0082,12.8845,12.8977,226001.54628379,0
+ECC.US,D,20211130,000000,12.9066,12.9306,12.6921,12.7697,365419.66075808,0
+ECC.US,D,20211201,000000,12.8809,12.9066,12.7279,12.7279,292650.60605421,0
+ECC.US,D,20211202,000000,12.7697,12.9466,12.7537,12.8977,237533.56758517,0
+ECC.US,D,20211203,000000,12.8977,12.9404,12.7537,12.8213,323071.90294076,0
+ECC.US,D,20211206,000000,12.872,12.9316,12.7865,12.8809,267998.69109722,0
+ECC.US,D,20211207,000000,12.9147,13.1105,12.9066,13.0508,220796.29168742,0
+ECC.US,D,20211208,000000,13.0508,13.1951,13.0508,13.1781,195444.27448226,0
+ECC.US,D,20211209,000000,13.1951,13.2306,13.1452,13.1861,262965.37172392,0
+ECC.US,D,20211210,000000,12.9983,13.2127,12.9814,13.1781,224712.5939906,0
+ECC.US,D,20211213,000000,13.2217,13.2422,12.9218,12.9466,218072.29834942,0
+ECC.US,D,20211214,000000,12.8781,12.8781,12.5944,12.6388,285575.41543702,0
+ECC.US,D,20211215,000000,12.6557,12.7439,12.0631,12.2527,584247.12557744,0
+ECC.US,D,20211216,000000,12.33,12.4707,12.0799,12.1404,272816.24862199,0
+ECC.US,D,20211217,000000,12.1743,12.2357,12.0381,12.1662,332270.99925465,0
+ECC.US,D,20211220,000000,12.1823,12.4324,12.1823,12.3887,534518.51452415,0
+ECC.US,D,20211221,000000,12.5695,12.6255,12.1324,12.1324,741781.36901291,0
+ECC.US,D,20211222,000000,11.8407,12.0124,11.7027,11.951,340359.82105618,0
+ECC.US,D,20211223,000000,11.951,12.0541,11.951,12.0204,441503.80636423,0
+ECC.US,D,20211227,000000,12.0337,12.0889,11.9687,12.0204,599958.40893493,0
+ECC.US,D,20211228,000000,12.0293,12.0719,11.9767,12.0158,309292.3623836,0
+ECC.US,D,20211229,000000,12.0541,12.0541,11.9946,12.0293,332814.89891454,0
+ECC.US,D,20211230,000000,12.0719,12.0719,11.9857,12.0124,228532.2529658,0
+ECC.US,D,20211231,000000,12.0381,12.0381,11.9857,12.0124,251136.67788077,0
+ECC.US,D,20220103,000000,12.0293,12.0541,11.9349,11.9767,915339.30098243,0
+ECC.US,D,20220104,000000,12.0035,12.0427,11.968,11.9857,369665.22463225,0
+ECC.US,D,20220105,000000,11.9687,12.0124,11.8655,11.8913,373704.01673489,0
+ECC.US,D,20220106,000000,11.9429,11.9687,11.9002,11.951,181229.83894911,0
+ECC.US,D,20220107,000000,12.0035,12.2527,11.9857,12.1235,335872.64886203,0
+ECC.US,D,20220110,000000,12.2011,12.3825,12.1751,12.2785,624514.80432356,0
+ECC.US,D,20220111,000000,12.3478,12.5303,12.2962,12.3478,568258.27359184,0
+ECC.US,D,20220112,000000,12.3735,12.4261,12.1662,12.1921,526390.36113563,0
+ECC.US,D,20220113,000000,12.2535,12.2535,12.0799,12.1058,318960.0664623,0
+ECC.US,D,20220114,000000,12.1148,12.1644,12.0284,12.1235,197652.46215107,0
+ECC.US,D,20220118,000000,12.2011,12.2535,12.1574,12.2277,529766.1350578,0
+ECC.US,D,20220119,000000,12.2535,12.2874,12.2011,12.2099,221009.80601671,0
+ECC.US,D,20220120,000000,12.2277,12.2366,12.1324,12.1574,298927.92733558,0
+ECC.US,D,20220121,000000,12.1404,12.1493,11.9412,11.9848,594082.26984073,0
+ECC.US,D,20220124,000000,11.9332,11.9332,11.0984,11.8123,1228978.3656067,0
+ECC.US,D,20220125,000000,11.7348,12.0116,11.6556,11.8629,579543.0677751,0
+ECC.US,D,20220126,000000,11.9412,11.9839,11.7595,11.854,347482.20957774,0
+ECC.US,D,20220127,000000,11.9376,11.967,11.7943,11.838,331868.69330785,0
+ECC.US,D,20220128,000000,11.854,11.8983,11.7765,11.8629,386555.3318394,0
+ECC.US,D,20220131,000000,11.8719,11.9759,11.8719,11.9162,351290.63095664,0
+ECC.US,D,20220201,000000,11.9537,12.0799,11.8894,12.0799,356065.48561554,0
+ECC.US,D,20220202,000000,12.1662,12.2011,12.0889,12.1751,641522.90629164,0
+ECC.US,D,20220203,000000,12.1058,12.2011,12.0373,12.1235,348175.56926813,0
+ECC.US,D,20220204,000000,12.0799,12.1662,12.0711,12.0889,320469.27564257,0
+ECC.US,D,20220207,000000,12.1502,12.2463,12.1058,12.2109,272102.66125826,0
+ECC.US,D,20220208,000000,12.1502,12.2376,12.1502,12.2196,203620.74953478,0
+ECC.US,D,20220209,000000,12.2196,12.2463,12.1058,12.1235,495044.21007532,0
+ECC.US,D,20220210,000000,12.1058,12.2196,12.0452,12.0799,180605.02859602,0
+ECC.US,D,20220211,000000,12.0969,12.1253,11.8522,11.966,324913.74497087,0
+ECC.US,D,20220214,000000,12.2463,12.2891,12.0711,12.0969,843701.87222382,0
+ECC.US,D,20220215,000000,12.2713,12.2891,12.0889,12.1414,410506.02078857,0
+ECC.US,D,20220216,000000,12.1582,12.2196,11.975,12.2019,248953.21292377,0
+ECC.US,D,20220217,000000,12.2376,12.4635,12.1235,12.1841,440785.72396202,0
+ECC.US,D,20220218,000000,12.3157,12.3719,12.2286,12.3425,516927.18130918,0
+ECC.US,D,20220222,000000,12.3504,12.3764,12.0532,12.1671,729673.98278205,0
+ECC.US,D,20220223,000000,12.2196,12.2713,11.9928,11.9928,699006.58253698,0
+ECC.US,D,20220224,000000,11.8362,12.1502,11.7409,12.1414,609421.58876139,0
+ECC.US,D,20220225,000000,12.2801,12.298,12.1761,12.2713,733323.95405342,0
+ECC.US,D,20220228,000000,12.298,12.3069,12.1582,12.2196,332411.46920814,0
+ECC.US,D,20220301,000000,12.2196,12.298,12.1012,12.1502,249158.86093569,0
+ECC.US,D,20220302,000000,12.2544,12.2785,12.1671,12.2463,303908.43000637,0
+ECC.US,D,20220303,000000,12.2713,12.2891,12.1841,12.2463,274423.22488984,0
+ECC.US,D,20220304,000000,12.2019,12.2463,12.1681,12.2376,161301.08570815,0
+ECC.US,D,20220307,000000,12.2376,12.2376,11.861,11.87,523938.31762758,0
+ECC.US,D,20220308,000000,11.9314,12.1823,11.9056,11.9233,526126.27762307,0
+ECC.US,D,20220309,000000,12.1235,12.2019,12.0452,12.2019,349770.1841801,0
+ECC.US,D,20220310,000000,12.1404,12.2811,12.1049,12.1931,217272.18149436,0
+ECC.US,D,20220311,000000,12.1931,12.2196,12.1049,12.1138,222302.12958879,0
+ECC.US,D,20220314,000000,12.1493,12.1493,11.5238,11.595,704206.21833522,0
+ECC.US,D,20220315,000000,11.6564,11.991,11.612,11.7882,272372.36356894,0
+ECC.US,D,20220316,000000,11.8414,11.8851,11.683,11.8495,443690.6426001,0
+ECC.US,D,20220317,000000,11.8495,11.8807,11.797,11.8326,215296.61206853,0
+ECC.US,D,20220318,000000,11.8326,11.8326,11.7534,11.7882,242664.65404611,0
+ECC.US,D,20220321,000000,11.8237,11.8584,11.7,11.7179,330939.34409559,0
+ECC.US,D,20220322,000000,11.7179,11.7534,11.6653,11.683,298816.67513241,0
+ECC.US,D,20220323,000000,11.6742,11.683,11.6208,11.683,237368.37491988,0
+ECC.US,D,20220324,000000,11.683,11.6867,11.6296,11.6475,200083.15422618,0
+ECC.US,D,20220325,000000,11.6296,11.6386,11.3565,11.5327,699003.21125809,0
+ECC.US,D,20220328,000000,11.5684,11.5871,11.1545,11.4278,1324851.9182599,0
+ECC.US,D,20220329,000000,11.498,11.603,11.4535,11.5504,465538.7772855,0
+ECC.US,D,20220330,000000,11.5504,11.6386,11.5238,11.612,316451.83497286,0
+ECC.US,D,20220331,000000,11.603,11.6208,11.5504,11.5772,375317.73556052,0
+ECC.US,D,20220401,000000,11.5684,11.6296,11.5594,11.612,305899.73206701,0
+ECC.US,D,20220404,000000,11.6208,11.7534,11.6208,11.7089,522425.73716844,0
+ECC.US,D,20220405,000000,11.7355,11.7534,11.6653,11.6742,675541.35774705,0
+ECC.US,D,20220406,000000,11.6742,11.6911,11.2951,11.5862,974143.39479056,0
+ECC.US,D,20220407,000000,11.5862,11.6653,11.4108,11.5594,379220.55274817,0
+ECC.US,D,20220408,000000,11.5594,11.6305,11.506,11.5862,292033.66201849,0
+ECC.US,D,20220411,000000,11.6039,11.6106,11.2125,11.2747,483817.85139273,0
+ECC.US,D,20220412,000000,11.426,11.5684,11.3903,11.506,326409.46903557,0
+ECC.US,D,20220413,000000,11.506,11.5594,11.3814,11.4348,448545.28419257,0
+ECC.US,D,20220414,000000,11.4348,11.5594,11.426,11.5504,315557.32230908,0
+ECC.US,D,20220418,000000,11.5684,11.675,11.559,11.6573,326999.44284022,0
+ECC.US,D,20220419,000000,11.6484,11.7463,11.6216,11.6484,373699.52169635,0
+ECC.US,D,20220420,000000,11.6305,11.7108,11.6305,11.675,230657.28242213,0
+ECC.US,D,20220421,000000,11.7019,11.7019,11.5504,11.5594,158054.54414318,0
+ECC.US,D,20220422,000000,11.5684,11.6305,11.5327,11.595,238432.57528748,0
+ECC.US,D,20220425,000000,11.595,11.6039,11.3992,11.5238,241808.34920967,0
+ECC.US,D,20220426,000000,11.5238,11.6128,11.4526,11.515,209558.69540855,0
+ECC.US,D,20220427,000000,11.506,11.675,11.4793,11.6484,195762.29845696,0
+ECC.US,D,20220428,000000,11.6573,11.6687,11.3992,11.4882,356310.46521442,0
+ECC.US,D,20220429,000000,11.506,11.6573,11.4882,11.6305,177540.53609077,0
+ECC.US,D,20220502,000000,11.6395,11.6924,11.5772,11.6661,532480.01455916,0
+ECC.US,D,20220503,000000,11.7019,11.7195,11.6573,11.6661,296148.8697758,0
+ECC.US,D,20220504,000000,11.6661,11.6922,11.6305,11.6573,460382.96811275,0
+ECC.US,D,20220505,000000,11.6305,11.6395,11.5462,11.5684,265211.76722006,0
+ECC.US,D,20220506,000000,11.5862,11.7374,11.5238,11.6128,304272.52812581,0
+ECC.US,D,20220509,000000,11.6216,11.6216,11.346,11.3814,433795.93907655,0
+ECC.US,D,20220510,000000,11.4894,11.5074,10.9764,11.0755,559116.06375181,0
+ECC.US,D,20220511,000000,11.0665,11.2464,10.9315,10.9406,304338.56371364,0
+ECC.US,D,20220512,000000,10.8777,10.8867,9.89696,10.2657,1493087.2009365,0
+ECC.US,D,20220513,000000,10.3287,10.6886,10.3287,10.5536,357408.50312691,0
+ECC.US,D,20220516,000000,10.8236,11.2106,10.6436,10.9406,426485.67357454,0
+ECC.US,D,20220517,000000,11.1924,11.3725,11.0575,11.2106,295711.41975524,0
+ECC.US,D,20220518,000000,11.1566,11.2278,10.8414,10.8777,279554.14176978,0
+ECC.US,D,20220519,000000,10.8236,11.1295,10.8236,11.0755,211531.74581536,0
+ECC.US,D,20220520,000000,11.1566,11.1924,10.9045,10.9855,171213.57432721,0
+ECC.US,D,20220523,000000,11.2015,11.2106,10.9764,11.1385,182261.47576326,0
+ECC.US,D,20220524,000000,10.9946,11.2196,10.984,11.2015,172468.41142191,0
+ECC.US,D,20220525,000000,11.2375,11.4264,11.2015,11.4264,160852.55448953,0
+ECC.US,D,20220526,000000,11.4174,11.5614,11.3725,11.4084,234417.79596319,0
+ECC.US,D,20220527,000000,11.4174,11.4444,11.2915,11.3814,249264.66390912,0
+ECC.US,D,20220531,000000,11.4804,11.5343,11.4084,11.4174,287501.07288321,0
+ECC.US,D,20220601,000000,11.4264,11.4714,11.3994,11.4084,322159.69566791,0
+ECC.US,D,20220602,000000,11.4084,11.4534,11.3456,11.4264,446209.62316045,0
+ECC.US,D,20220603,000000,11.3814,11.4444,11.3814,11.4174,265301.90433373,0
+ECC.US,D,20220606,000000,11.5614,11.6738,11.4355,11.6693,421909.79729565,0
+ECC.US,D,20220607,000000,11.6424,11.8493,11.4984,11.7774,342491.61327047,0
+ECC.US,D,20220608,000000,11.7954,11.7954,11.6153,11.6513,212751.01622536,0
+ECC.US,D,20220609,000000,11.6513,11.6513,11.1876,11.1967,349819.71412632,0
+ECC.US,D,20220610,000000,11.1876,11.2597,10.9509,11.1784,242345.8503107,0
+ECC.US,D,20220613,000000,10.9146,10.9965,10.5234,10.5962,595826.71004387,0
+ECC.US,D,20220614,000000,10.6873,10.8963,10.6054,10.6327,295384.08611246,0
+ECC.US,D,20220615,000000,10.751,10.9055,10.6417,10.7872,289248.09403083,0
+ECC.US,D,20220616,000000,10.5962,10.5962,10.3507,10.378,491135.53677808,0
+ECC.US,D,20220617,000000,10.3598,10.6235,10.3508,10.4962,186565.60335474,0
+ECC.US,D,20220621,000000,10.4962,10.6872,10.3507,10.4053,498920.69354748,0
+ECC.US,D,20220622,000000,10.3143,10.5234,10.2051,10.4598,202044.66311414,0
+ECC.US,D,20220623,000000,10.578,10.6507,10.4598,10.6417,147817.92929406,0
+ECC.US,D,20220624,000000,10.6691,10.8601,10.6645,10.751,229160.22891042,0
+ECC.US,D,20220627,000000,10.8509,11.0328,10.7514,10.9146,165105.57299438,0
+ECC.US,D,20220628,000000,10.9146,10.9965,10.6781,10.7145,269739.57521766,0
+ECC.US,D,20220629,000000,10.7145,10.7236,10.569,10.5871,129968.47015677,0
+ECC.US,D,20220630,000000,10.5509,10.8147,10.4689,10.7145,212122.15879952,0
+ECC.US,D,20220701,000000,10.8147,10.8783,10.7236,10.7872,234303.42385002,0
+ECC.US,D,20220705,000000,10.8237,10.8417,10.6964,10.7599,216047.17075641,0
+ECC.US,D,20220706,000000,10.8147,11.051,10.7599,11.0056,338201.89862256,0
+ECC.US,D,20220707,000000,11.0056,11.3419,11.0056,11.1148,583161.12524181,0
+ECC.US,D,20220708,000000,11.1515,11.2251,10.9582,11.1976,211335.26701591,0
+ECC.US,D,20220711,000000,11.1792,11.3908,11.0595,11.1331,172539.1688745,0
+ECC.US,D,20220712,000000,11.087,11.3631,10.9492,10.9492,194260.89728816,0
+ECC.US,D,20220713,000000,10.9399,11.1331,10.9307,10.9674,129778.2520974,0
+ECC.US,D,20220714,000000,10.9307,11.0135,10.8019,10.9583,82622.125187964,0
+ECC.US,D,20220715,000000,11.0688,11.1054,10.9492,10.9952,171641.43307596,0
+ECC.US,D,20220718,000000,11.0135,11.0869,10.7743,10.8111,613604.59199874,0
+ECC.US,D,20220719,000000,10.8388,10.8662,10.6823,10.7651,525438.45917353,0
+ECC.US,D,20220720,000000,10.857,10.8828,10.7642,10.7835,378481.50001587,0
+ECC.US,D,20220721,000000,10.8755,10.8755,10.7431,10.7835,360993.04149969,0
+ECC.US,D,20220722,000000,10.7559,10.8474,10.6823,10.7192,270927.09974486,0
+ECC.US,D,20220725,000000,10.673,10.7007,10.581,10.673,365432.81236779,0
+ECC.US,D,20220726,000000,10.673,10.673,10.5442,10.5995,380597.59154101,0
+ECC.US,D,20220727,000000,10.6456,10.6638,10.5442,10.5995,296171.29997824,0
+ECC.US,D,20220728,000000,10.5995,10.7467,10.5352,10.6915,360083.3503818,0
+ECC.US,D,20220729,000000,10.7192,10.8202,10.6547,10.7651,600082.03896549,0
+ECC.US,D,20220801,000000,10.7927,10.7927,10.6916,10.7282,606512.91392914,0
+ECC.US,D,20220802,000000,10.6456,10.6638,10.4155,10.5903,509984.57864147,0
+ECC.US,D,20220803,000000,10.6178,10.6547,10.5719,10.6178,787959.88256739,0
+ECC.US,D,20220804,000000,10.673,10.673,10.4799,10.5903,345040.29809653,0
+ECC.US,D,20220805,000000,10.581,10.581,10.305,10.4247,493391.6822294,0
+ECC.US,D,20220808,000000,10.5259,10.5352,10.3694,10.3878,349333.34459077,0
+ECC.US,D,20220809,000000,10.4522,10.4799,10.3326,10.4062,402937.73601928,0
+ECC.US,D,20220810,000000,10.4808,10.5087,10.313,10.4249,439784.44922449,0
+ECC.US,D,20220811,000000,10.4249,10.4808,10.3876,10.4156,450868.31314588,0
+ECC.US,D,20220812,000000,10.4621,10.5087,10.3783,10.4993,327823.04014203,0
+ECC.US,D,20220815,000000,10.5459,10.8254,10.4993,10.8254,409277.52529363,0
+ECC.US,D,20220816,000000,10.956,11.2633,10.901,11.1702,576725.87778969,0
+ECC.US,D,20220817,000000,11.1329,11.1608,11.0212,11.0491,262313.81923143,0
+ECC.US,D,20220818,000000,11.0584,11.0677,10.9932,11.0304,193915.02233046,0
+ECC.US,D,20220819,000000,10.9653,10.9791,10.8536,10.9466,216976.88717175,0
+ECC.US,D,20220822,000000,10.9932,11.0397,10.8719,10.8907,532543.91741115,0
+ECC.US,D,20220823,000000,10.9745,10.9745,10.9001,10.9094,214184.99001316,0
+ECC.US,D,20220824,000000,10.956,10.956,10.7136,10.7696,316443.99293782,0
+ECC.US,D,20220825,000000,10.7788,10.7788,10.7136,10.7696,351109.24427828,0
+ECC.US,D,20220826,000000,10.8441,10.8535,10.5771,10.7323,350720.6757387,0
+ECC.US,D,20220829,000000,10.7136,10.751,10.6205,10.7136,276716.61664546,0
+ECC.US,D,20220830,000000,10.8069,10.816,10.6671,10.7323,223549.27713793,0
+ECC.US,D,20220831,000000,10.7882,10.7882,10.574,10.7136,281317.18228241,0
+ECC.US,D,20220901,000000,10.6205,10.6577,10.4435,10.5834,320201.94447654,0
+ECC.US,D,20220902,000000,10.6205,10.6727,10.4342,10.4342,461601.17730917,0
+ECC.US,D,20220906,000000,10.6205,10.8535,10.4993,10.8441,798598.51388121,0
+ECC.US,D,20220907,000000,10.8441,10.9466,10.7882,10.9372,326987.93980009,0
+ECC.US,D,20220908,000000,10.9653,11.1236,10.9372,11.105,348347.40214484,0
+ECC.US,D,20220909,000000,11.0862,11.1333,10.9447,11.1144,311469.27573151,0
+ECC.US,D,20220912,000000,11.0672,11.1615,10.9824,11.0484,209748.30962742,0
+ECC.US,D,20220913,000000,10.9447,11.0013,10.8127,10.8222,270508.05492953,0
+ECC.US,D,20220914,000000,10.8033,10.9165,10.7468,10.8222,232172.28141313,0
+ECC.US,D,20220915,000000,10.8033,10.8992,10.7373,10.8222,727856.72892819,0
+ECC.US,D,20220916,000000,10.7468,10.794,10.5393,10.577,391585.19744563,0
+ECC.US,D,20220919,000000,10.6054,10.7751,10.5689,10.6996,264291.84438674,0
+ECC.US,D,20220920,000000,10.6336,10.7939,10.5676,10.7278,199521.26426171,0
+ECC.US,D,20220921,000000,10.7939,10.8599,10.662,10.8033,143995.44094223,0
+ECC.US,D,20220922,000000,10.8033,10.8504,10.4451,10.5299,585995.59099144,0
+ECC.US,D,20220923,000000,10.3979,10.4922,10.0868,10.2754,1005241.8645657,0
+ECC.US,D,20220926,000000,10.2094,10.3602,10.1811,10.2659,446870.22216559,0
+ECC.US,D,20220927,000000,10.3509,10.6336,10.2963,10.5959,448676.74205541,0
+ECC.US,D,20220928,000000,10.6054,10.8409,10.5299,10.7844,318857.65566847,0
+ECC.US,D,20220929,000000,10.7844,10.7844,9.80401,9.99266,934695.30041246,0
+ECC.US,D,20220930,000000,10.1528,10.4377,10.0209,10.3696,521403.22304579,0
+ECC.US,D,20221003,000000,10.662,10.8504,10.4639,10.7751,497709.48948199,0
+ECC.US,D,20221004,000000,10.8975,10.9249,10.8316,10.8599,666622.81193451,0
+ECC.US,D,20221005,000000,10.8409,10.8599,10.5111,10.8222,947899.97427538,0
+ECC.US,D,20221006,000000,10.8975,11.0767,10.8316,11.0201,532334.63083479,0
+ECC.US,D,20221007,000000,10.9811,11.1271,10.8251,10.8544,276763.87212077,0
+ECC.US,D,20221010,000000,10.6593,10.6691,10.2985,10.4252,410031.64076843,0
+ECC.US,D,20221011,000000,10.24,10.4935,10.1912,10.2594,265353.25458315,0
+ECC.US,D,20221012,000000,10.2204,10.396,10.1766,10.3764,178075.56566047,0
+ECC.US,D,20221013,000000,10.1814,10.2691,10.0644,10.1912,355875.29953469,0
+ECC.US,D,20221014,000000,10.1912,10.2253,10.1034,10.1619,138079.95665125,0
+ECC.US,D,20221017,000000,10.2204,10.24,10.0644,10.0937,442436.23597185,0
+ECC.US,D,20221018,000000,10.0937,10.1798,10.0059,10.1131,431858.24077792,0
+ECC.US,D,20221019,000000,10.0937,10.1912,9.9571,10.0741,395795.02916776,0
+ECC.US,D,20221020,000000,10.0741,10.1619,10.0644,10.1131,148767.6693215,0
+ECC.US,D,20221021,000000,10.0644,10.1131,9.90831,9.98634,299501.02464405,0
+ECC.US,D,20221024,000000,9.94732,10.1228,9.94732,10.0937,241607.1114365,0
+ECC.US,D,20221025,000000,10.1424,10.2292,10.0741,10.1619,533451.49686834,0
+ECC.US,D,20221026,000000,10.2302,10.3862,10.2058,10.3472,314111.90614058,0
+ECC.US,D,20221027,000000,10.4447,10.5129,10.4155,10.4837,223528.33737056,0
+ECC.US,D,20221028,000000,10.5813,10.6027,10.4447,10.513,342344.1610528,0
+ECC.US,D,20221031,000000,10.5911,10.6203,10.4837,10.6105,278726.48193089,0
+ECC.US,D,20221101,000000,10.7275,10.7763,10.4935,10.5423,378173.58215267,0
+ECC.US,D,20221102,000000,10.6397,10.6397,10.4935,10.5325,233942.26904849,0
+ECC.US,D,20221103,000000,10.5325,10.5423,10.2984,10.3862,576794.00160391,0
+ECC.US,D,20221104,000000,10.552,10.552,10.357,10.3667,221645.7085245,0
+ECC.US,D,20221107,000000,10.4447,10.5813,10.4057,10.5813,458256.06050189,0
+ECC.US,D,20221108,000000,10.6593,10.9226,10.5715,10.8836,585942.59341471,0
+ECC.US,D,20221109,000000,10.5676,10.7256,10.3207,10.3404,468201.59894047,0
+ECC.US,D,20221110,000000,10.6564,10.8046,10.5577,10.7848,261828.01880862,0
+ECC.US,D,20221111,000000,10.8145,10.8637,10.5676,10.8145,330617.52462995,0
+ECC.US,D,20221114,000000,10.9428,11.5058,10.9428,11.3478,651521.81470275,0
+ECC.US,D,20221115,000000,11.6046,11.6243,11.2786,11.3972,448627.29992464,0
+ECC.US,D,20221116,000000,11.4762,11.4762,11.1206,11.1601,383920.32946601,0
+ECC.US,D,20221117,000000,11.1404,11.1404,10.9132,10.9231,358487.511202,0
+ECC.US,D,20221118,000000,10.9922,11.0691,10.933,10.9527,183941.91137555,0
+ECC.US,D,20221121,000000,11.0416,11.0515,10.9132,11.0219,488908.92302349,0
+ECC.US,D,20221122,000000,11.0614,11.091,10.933,10.9428,421125.87557283,0
+ECC.US,D,20221123,000000,10.9626,11.0219,10.9231,10.933,253737.87556754,0
+ECC.US,D,20221125,000000,10.9527,10.9626,10.9231,10.9428,145684.34288732,0
+ECC.US,D,20221128,000000,10.9626,10.9626,10.9231,10.9428,327904.9471903,0
+ECC.US,D,20221129,000000,10.9527,10.9725,10.9132,10.9527,524140.02866471,0
+ECC.US,D,20221130,000000,10.9725,10.9824,10.8243,10.8342,858380.39841564,0
+ECC.US,D,20221201,000000,10.9428,10.9428,10.8836,10.9428,428284.48792757,0
+ECC.US,D,20221202,000000,10.9132,10.9527,10.8441,10.8935,615160.72159507,0
+ECC.US,D,20221205,000000,10.9428,10.9428,10.6071,10.6466,1063853.8362019,0
+ECC.US,D,20221206,000000,10.7552,10.8046,10.6663,10.7157,654071.3742373,0
+ECC.US,D,20221207,000000,10.7157,11.0515,10.6762,11.0416,429802.27575215,0
+ECC.US,D,20221208,000000,11.1601,11.3773,11.0021,11.17,557658.94003551,0
+ECC.US,D,20221209,000000,11.18,11.3196,11.04,11.18,312676,0
+ECC.US,D,20221212,000000,11.23,11.42,11.1101,11.25,305663,0
+ECC.US,D,20221213,000000,11.36,11.44,11.15,11.16,316545,0
+ECC.US,D,20221214,000000,11.22,11.26,11.11,11.13,337099,0
+ECC.US,D,20221215,000000,11.11,11.1308,11.05,11.07,282000,0
+ECC.US,D,20221216,000000,11.12,11.125,10.95,11,498077,0
+ECC.US,D,20221219,000000,11.07,11.1442,11.0125,11.12,474309,0
+ECC.US,D,20221220,000000,11.13,11.17,11.05,11.1,567401,0
+ECC.US,D,20221221,000000,11.18,11.18,10.91,10.93,851527,0
+ECC.US,D,20221222,000000,10.51,10.6087,10.39,10.5,440075,0
+ECC.US,D,20221223,000000,10.5,10.535,10.443,10.5,197474,0
+ECC.US,D,20221227,000000,10.52,10.5311,9.96,10.09,905882,0
+ECC.US,D,20221228,000000,10.15,10.2375,9.99,10.08,296649,0
+ECC.US,D,20221229,000000,10.13,10.25,10.095,10.23,387724,0
+ECC.US,D,20221230,000000,10.23,10.23,10.06,10.12,398753,0
+ECC.US,D,20230103,000000,10.22,10.28,10.21,10.25,286052,0
+ECC.US,D,20230104,000000,10.38,10.38,10.22,10.25,296501,0
+ECC.US,D,20230105,000000,10.26,10.2999,10.2409,10.25,363226,0
+ECC.US,D,20230106,000000,10.25,10.348,10.2,10.32,316360,0
+ECC.US,D,20230109,000000,10.42,10.74,10.4,10.64,583881,0
+ECC.US,D,20230110,000000,10.55,10.62,10.4501,10.58,359622,0
+ECC.US,D,20230111,000000,10.67,10.83,10.65,10.72,297857,0
+ECC.US,D,20230112,000000,10.8,10.85,10.57,10.61,497837,0
+ECC.US,D,20230113,000000,10.61,10.6399,10.54,10.6,310846,0
+ECC.US,D,20230117,000000,10.63,10.7,10.6,10.68,311071,0
+ECC.US,D,20230118,000000,10.79,10.79,10.65,10.66,206720,0
+ECC.US,D,20230119,000000,10.65,10.69,10.5,10.51,327481,0
+ECC.US,D,20230120,000000,10.5,10.5555,10.48,10.51,323585,0
+ECC.US,D,20230123,000000,10.54,10.5786,10.49,10.51,308745,0
+ECC.US,D,20230124,000000,10.54,10.78,10.4718,10.61,476979,0
+ECC.US,D,20230125,000000,10.56,10.59,10.51,10.52,494117,0
+ECC.US,D,20230126,000000,10.59,10.595,10.51,10.59,254508,0
+ECC.US,D,20230127,000000,10.63,10.7,10.58,10.7,334287,0
+ECC.US,D,20230130,000000,10.72,10.8,10.6817,10.76,362779,0
+ECC.US,D,20230131,000000,10.82,10.875,10.7814,10.8,418182,0
+ECC.US,D,20230201,000000,10.8,10.87,10.77,10.77,582402,0
+ECC.US,D,20230202,000000,10.85,11.045,10.8262,10.99,688986,0
+ECC.US,D,20230203,000000,10.98,11.2,10.95,11.06,461509,0
+ECC.US,D,20230206,000000,11.12,11.21,11.09,11.18,614856,0
+ECC.US,D,20230207,000000,11.04,11.06,10.875,11.04,373263,0
+ECC.US,D,20230208,000000,11.06,11.06,10.77,10.95,397643,0
+ECC.US,D,20230209,000000,10.88,10.995,10.8311,10.95,296524,0
+ECC.US,D,20230210,000000,11,11,10.76,10.85,306669,0
+ECC.US,D,20230213,000000,10.85,10.8964,10.785,10.85,307349,0
+ECC.US,D,20230214,000000,10.9,10.92,10.77,10.86,324630,0
+ECC.US,D,20230215,000000,10.81,10.93,10.771,10.91,256542,0
+ECC.US,D,20230216,000000,10.88,10.98,10.81,10.85,312781,0
+ECC.US,D,20230217,000000,10.86,10.94,10.7916,10.91,185082,0
+ECC.US,D,20230221,000000,10.9,10.91,10.78,10.81,298458,0
+ECC.US,D,20230222,000000,10.89,11.05,10.8201,11.05,535733,0
+ECC.US,D,20230223,000000,11.05,11.2,11,11.15,633510,0
+ECC.US,D,20230224,000000,11.09,11.25,11.045,11.25,284605,0
+ECC.US,D,20230227,000000,11.25,11.32,11.06,11.14,515172,0
+ECC.US,D,20230228,000000,11.24,11.31,11.18,11.29,338843,0
+ECC.US,D,20230301,000000,11.29,11.4469,11.27,11.38,471952,0
+ECC.US,D,20230302,000000,11.36,11.5,11.25,11.48,264112,0
+ECC.US,D,20230303,000000,11.63,11.74,11.55,11.7,475837,0
+ECC.US,D,20230306,000000,11.7,11.7,11.36,11.6,487694,0
+ECC.US,D,20230307,000000,11.6,11.6,10.95,11.19,952176,0
+ECC.US,D,20230308,000000,11.29,11.54,11.2672,11.47,518841,0
+ECC.US,D,20230309,000000,11.42,11.64,11.25,11.27,714299,0
+ECC.US,D,20230310,000000,11.06,11.2,10.52,10.81,657554,0
+ECC.US,D,20230313,000000,10.56,10.665,10.33,10.37,731200,0
+ECC.US,D,20230314,000000,10.47,10.77,10.4618,10.68,332689,0
+ECC.US,D,20230315,000000,10.53,10.5568,10.0768,10.38,587404,0
+ECC.US,D,20230316,000000,10.24,10.5,10.2,10.3,397380,0
+ECC.US,D,20230317,000000,10.38,10.43,10.11,10.16,303153,0
+ECC.US,D,20230320,000000,10.17,10.535,10.17,10.38,378330,0
+ECC.US,D,20230321,000000,10.47,10.57,10.4146,10.51,208202,0
+ECC.US,D,20230322,000000,10.51,10.83,10.51,10.81,307716,0
+ECC.US,D,20230323,000000,10.81,10.88,10.65,10.79,443493,0
+ECC.US,D,20230324,000000,10.8,10.88,10.65,10.88,214949,0
+ECC.US,D,20230327,000000,10.97,11.04,10.86,10.99,162011,0
+ECC.US,D,20230328,000000,11.03,11.05,10.9301,11.05,158782,0
+ECC.US,D,20230329,000000,11.1,11.1513,11.0612,11.15,186751,0
+ECC.US,D,20230330,000000,11.16,11.18,11.09,11.18,166697,0
+ECC.US,D,20230331,000000,11.21,11.21,11.03,11.17,370513,0
+ECC.US,D,20230403,000000,11.2,11.42,11.1854,11.37,357894,0
+ECC.US,D,20230404,000000,11.37,11.38,11.22,11.29,327498,0
+ECC.US,D,20230405,000000,11.29,11.33,11.1901,11.29,365521,0
+ECC.US,D,20230406,000000,11.09,11.12,11,11.07,249447,0
+ECC.US,D,20230410,000000,11.01,11.1399,10.98,11.09,205702,0
+ECC.US,D,20230411,000000,11.17,11.2,11.0829,11.15,201256,0
+ECC.US,D,20230412,000000,11.29,11.34,11.11,11.22,359456,0
+ECC.US,D,20230413,000000,11.23,11.37,11.2,11.32,203175,0
+ECC.US,D,20230414,000000,11.31,11.31,11.1,11.17,271564,0
+ECC.US,D,20230417,000000,11.19,11.2189,11.11,11.17,213253,0
+ECC.US,D,20230418,000000,11.22,11.26,11.15,11.2,192595,0
+ECC.US,D,20230419,000000,11.18,11.31,11.13,11.31,222601,0
+ECC.US,D,20230420,000000,11.29,11.33,11.24,11.27,120845,0
+ECC.US,D,20230421,000000,11.35,11.37,11.23,11.35,150572,0
+ECC.US,D,20230424,000000,11.34,11.41,11.3169,11.37,121552,0
+ECC.US,D,20230425,000000,11.29,11.35,11.17,11.18,295168,0
+ECC.US,D,20230426,000000,11.22,11.25,11.15,11.18,161461,0
+ECC.US,D,20230427,000000,11.22,11.36,11.17,11.32,209766,0
+ECC.US,D,20230428,000000,11.38,11.45,11.33,11.4,246431,0
+ECC.US,D,20230501,000000,11.4,11.49,11.26,11.26,300508,0
+ECC.US,D,20230502,000000,11.35,11.43,11.2,11.4,349302,0
+ECC.US,D,20230503,000000,11.41,11.49,11.3201,11.43,253715,0
+ECC.US,D,20230504,000000,11.33,11.4424,11.29,11.38,198867,0
+ECC.US,D,20230505,000000,11.48,11.5,11.42,11.5,227154,0
+ECC.US,D,20230508,000000,11.5,11.79,11.45,11.68,600063,0
+ECC.US,D,20230509,000000,11.7,11.78,11.53,11.56,432392,0
+ECC.US,D,20230510,000000,11.5,11.5,11.36,11.43,231774,0
+ECC.US,D,20230511,000000,11.3,11.37,11.24,11.25,287640,0
+ECC.US,D,20230512,000000,11.33,11.41,11.22,11.34,208469,0
+ECC.US,D,20230515,000000,11.35,11.4199,11.27,11.3,431893,0
+ECC.US,D,20230516,000000,11.29,11.315,11.06,11.1,681327,0
+ECC.US,D,20230517,000000,11.13,11.14,11.06,11.06,347648,0
+ECC.US,D,20230518,000000,11.06,11.07,10.942,10.97,387117,0
+ECC.US,D,20230519,000000,11.03,11.04,10.84,10.84,397252,0
+ECC.US,D,20230522,000000,10.86,10.92,10.76,10.78,637460,0
+ECC.US,D,20230523,000000,10.82,10.88,10.66,10.71,385722,0
+ECC.US,D,20230524,000000,10.68,10.695,10.45,10.46,363579,0
+ECC.US,D,20230525,000000,10.46,10.47,10.22,10.26,427238,0
+ECC.US,D,20230526,000000,10.3,10.3199,10.19,10.26,400459,0
+ECC.US,D,20230530,000000,10.31,10.36,10.21,10.25,511077,0
+ECC.US,D,20230531,000000,10.3,10.3,10.12,10.12,614426,0
+ECC.US,D,20230601,000000,10.18,10.2,10.15,10.17,469500,0
+ECC.US,D,20230602,000000,10.25,10.3,10.2,10.21,508432,0
+ECC.US,D,20230605,000000,10.27,10.27,10.16,10.17,845569,0
+ECC.US,D,20230606,000000,10.22,10.57,10.2,10.55,659012,0
+ECC.US,D,20230607,000000,10.64,10.9,10.62,10.84,561535,0
+ECC.US,D,20230608,000000,10.91,10.95,10.78,10.87,577616,0
+ECC.US,D,20230609,000000,10.8,10.8,10.56,10.66,426183,0
+ECC.US,D,20230612,000000,10.61,10.6799,10.51,10.66,337997,0
+ECC.US,D,20230613,000000,10.64,10.64,10.38,10.41,571046,0
+ECC.US,D,20230614,000000,10.4,10.4102,10.25,10.29,288506,0
+ECC.US,D,20230615,000000,10.32,10.335,10.255,10.31,212829,0
+ECC.US,D,20230616,000000,10.32,10.335,10.25,10.29,285016,0
+ECC.US,D,20230620,000000,10.24,10.29,10.17,10.25,369070,0
+ECC.US,D,20230621,000000,10.24,10.24,10.16,10.2,280208,0
+ECC.US,D,20230622,000000,10.2,10.23,10.16,10.19,256871,0
+ECC.US,D,20230623,000000,10.19,10.2,10.15,10.19,410991,0
+ECC.US,D,20230626,000000,10.21,10.27,10.19,10.22,273907,0
+ECC.US,D,20230627,000000,10.27,10.35,10.2352,10.33,372324,0
+ECC.US,D,20230628,000000,10.36,10.415,10.33,10.4,327489,0
+ECC.US,D,20230629,000000,10.42,10.43,10.14,10.14,687726,0
+ECC.US,D,20230630,000000,10.2,10.21,10.15,10.16,404159,0
+ECC.US,D,20230703,000000,10.2,10.21,10.17,10.18,325626,0
+ECC.US,D,20230705,000000,10.23,10.34,10.205,10.3,801840,0
+ECC.US,D,20230706,000000,10.28,10.29,10.1901,10.26,598390,0
+ECC.US,D,20230707,000000,10.25,10.33,10.23,10.25,1034806,0
+ECC.US,D,20230710,000000,10.13,10.17,10.1,10.14,451602,0
+ECC.US,D,20230711,000000,10.15,10.17,10.11,10.12,262654,0
+ECC.US,D,20230712,000000,10.16,10.17,10,10.15,792986,0
+ECC.US,D,20230713,000000,10.16,10.245,10.12,10.22,302379,0
+ECC.US,D,20230714,000000,10.24,10.4,10.168,10.38,364364,0
+ECC.US,D,20230717,000000,10.4,10.41,10.26,10.31,616686,0
+ECC.US,D,20230718,000000,10.3,10.45,10.3,10.44,653852,0
+ECC.US,D,20230719,000000,10.45,10.46,10.39,10.4,431560,0
+ECC.US,D,20230720,000000,10.41,10.47,10.41,10.43,365948,0
+ECC.US,D,20230721,000000,10.5,10.5,10.29,10.3,2481154,0
+ECC.US,D,20230724,000000,10.34,10.35,10.14,10.17,600991,0
+ECC.US,D,20230725,000000,10.19,10.24,10.17,10.23,547949,0
+ECC.US,D,20230726,000000,10.27,10.2798,10.19,10.23,355340,0
+ECC.US,D,20230727,000000,10.26,10.31,10.23,10.26,218500,0
+ECC.US,D,20230728,000000,10.3,10.34,10.28,10.32,522169,0
+ECC.US,D,20230731,000000,10.38,10.41,10.32,10.36,381031,0
+ECC.US,D,20230801,000000,10.39,10.4,10.32,10.36,303002,0
+ECC.US,D,20230802,000000,10.35,10.35,10.25,10.33,426643,0
+ECC.US,D,20230803,000000,10.3,10.32,10.25,10.3,980674,0
+ECC.US,D,20230804,000000,10.31,10.36,10.23,10.29,1228105,0
+ECC.US,D,20230807,000000,10.36,10.45,10.3,10.44,493938,0
+ECC.US,D,20230808,000000,10.45,10.54,10.39,10.47,424929,0
+ECC.US,D,20230809,000000,10.49,10.555,10.42,10.53,610045,0
+ECC.US,D,20230810,000000,10.32,10.495,10.3001,10.39,524470,0
+ECC.US,D,20230811,000000,10.39,10.39,10.33,10.36,407473,0
+ECC.US,D,20230814,000000,10.37,10.5,10.32,10.48,594112,0
+ECC.US,D,20230815,000000,10.51,10.58,10.4457,10.48,430913,0
+ECC.US,D,20230816,000000,10.41,10.43,10.26,10.32,548982,0
+ECC.US,D,20230817,000000,10.36,10.3799,10.18,10.27,612171,0
+ECC.US,D,20230818,000000,10.15,10.27,10.1411,10.24,338970,0
+ECC.US,D,20230821,000000,10.25,10.26,10.18,10.21,357758,0
+ECC.US,D,20230822,000000,10.25,10.27,10.19,10.2,160008,0
+ECC.US,D,20230823,000000,10.25,10.25,10.205,10.22,223236,0
+ECC.US,D,20230824,000000,10.23,10.238,10.16,10.19,296246,0
+ECC.US,D,20230825,000000,10.2,10.2,10.15,10.2,237138,0
+ECC.US,D,20230828,000000,10.22,10.32,10.2,10.28,503370,0
+ECC.US,D,20230829,000000,10.3,10.39,10.2799,10.38,374502,0
+ECC.US,D,20230830,000000,10.45,10.52,10.365,10.43,578714,0
+ECC.US,D,20230831,000000,10.45,10.47,10.37,10.38,568250,0
+ECC.US,D,20230901,000000,10.39,10.455,10.32,10.37,386206,0
+ECC.US,D,20230905,000000,10.44,10.44,10.37,10.41,598486,0
+ECC.US,D,20230906,000000,10.41,10.43,10.3667,10.39,943123,0
+ECC.US,D,20230907,000000,10.36,10.3999,10.34,10.38,438601,0
+ECC.US,D,20230908,000000,10.16,10.2,10.15,10.2,437147,0
+ECC.US,D,20230911,000000,10.2,10.25,10.12,10.13,489143,0
+ECC.US,D,20230912,000000,10.15,10.15,10.1,10.13,294053,0
+ECC.US,D,20230913,000000,10.22,10.3,10.13,10.14,441462,0
+ECC.US,D,20230914,000000,10.15,10.2799,10.15,10.24,214907,0
+ECC.US,D,20230915,000000,10.18,10.2,10.09,10.1,377550,0
+ECC.US,D,20230918,000000,10.18,10.21,10.12,10.2,642391,0
+ECC.US,D,20230919,000000,10.18,10.2,10.14,10.19,778581,0
+ECC.US,D,20230920,000000,10.2,10.207,10.12,10.14,476068,0
+ECC.US,D,20230921,000000,10.1,10.11,10,10.06,479713,0
+ECC.US,D,20230922,000000,10.09,10.14,10,10.05,601946,0
+ECC.US,D,20230925,000000,10,10.06,9.99,10.02,379704,0
+ECC.US,D,20230926,000000,10,10.035,9.98,9.98,336577,0
+ECC.US,D,20230927,000000,10.04,10.09,9.98,10.04,354511,0
+ECC.US,D,20230928,000000,10.1,10.17,10.07,10.14,494410,0
+ECC.US,D,20230929,000000,10.2,10.2,10.14,10.15,338784,0
+ECC.US,D,20231002,000000,10.15,10.19,10.09,10.14,577508,0
+ECC.US,D,20231003,000000,10.1,10.11,9.99,10.03,524028,0
+ECC.US,D,20231004,000000,10.03,10.05,9.93,10.05,865723,0
+ECC.US,D,20231005,000000,10,10.03,9.97,10,317202,0
+ECC.US,D,20231006,000000,9.94,10.08,9.72,10.02,1223531,0
+ECC.US,D,20231009,000000,9.97,10.05,9.97,10.02,433500,0
+ECC.US,D,20231010,000000,9.88,9.95,9.85,9.91,350610,0
+ECC.US,D,20231011,000000,9.9,9.98,9.86,9.93,279787,0
+ECC.US,D,20231012,000000,9.92,9.935,9.7501,9.88,475491,0
+ECC.US,D,20231013,000000,9.91,9.9369,9.72,9.79,401801,0
+ECC.US,D,20231016,000000,9.84,9.895,9.63,9.67,525602,0
+ECC.US,D,20231017,000000,9.65,9.65,9.16,9.5,1814906,0
+ECC.US,D,20231018,000000,9.35,9.45,9.28,9.36,528047,0
+ECC.US,D,20231019,000000,9.35,9.38,9.25,9.32,523545,0
+ECC.US,D,20231020,000000,9.31,9.34,9.24,9.28,507224,0
+ECC.US,D,20231023,000000,9.28,9.34,9.085,9.22,538114,0
+ECC.US,D,20231024,000000,9.1,9.26,9.1,9.17,399723,0
+ECC.US,D,20231025,000000,9.17,9.17,8.87,8.92,694353,0
+ECC.US,D,20231026,000000,8.9,8.9399,8.67,8.7,591231,0
+ECC.US,D,20231027,000000,8.82,8.94,8.6,8.73,515229,0
+ECC.US,D,20231030,000000,8.8,8.93,8.75,8.93,417262,0
+ECC.US,D,20231031,000000,8.9,9.39,8.9,9.36,510339,0
+ECC.US,D,20231101,000000,9.4,9.71,9.38,9.7,849852,0
+ECC.US,D,20231102,000000,9.75,9.77,9.64,9.74,507436,0
+ECC.US,D,20231103,000000,9.76,9.9,9.612,9.9,1095549,0
+ECC.US,D,20231106,000000,9.96,9.96,9.72,9.74,484693,0
+ECC.US,D,20231107,000000,9.77,9.77,9.52,9.7,401122,0
+ECC.US,D,20231108,000000,9.67,9.74,9.64,9.7,234883,0
+ECC.US,D,20231109,000000,9.79,9.79,9.55,9.57,609846,0
+ECC.US,D,20231110,000000,9.53,9.55,9.36,9.44,716892,0
+ECC.US,D,20231113,000000,9.44,9.45,9.3,9.45,427104,0
+ECC.US,D,20231114,000000,9.57,9.62,9.41,9.57,644402,0
+ECC.US,D,20231115,000000,9.58,9.67,9.46,9.6,596936,0
+ECC.US,D,20231116,000000,9.6,9.65,9.6,9.6,308772,0
+ECC.US,D,20231117,000000,9.66,9.66,9.45,9.49,442675,0
+ECC.US,D,20231120,000000,9.5,9.51,9.4784,9.51,376675,0
+ECC.US,D,20231121,000000,9.54,9.54,9.45,9.5,280168,0
+ECC.US,D,20231122,000000,9.53,9.53,9.4,9.44,366198,0
+ECC.US,D,20231124,000000,9.45,9.49,9.4097,9.49,147250,0
+ECC.US,D,20231127,000000,9.5,9.52,9.41,9.42,640337,0
+ECC.US,D,20231128,000000,9.45,9.45,9.4,9.4,336638,0
+ECC.US,D,20231129,000000,9.41,9.55,9.4,9.42,950377,0
+ECC.US,D,20231130,000000,9.48,9.48,9.3802,9.42,492046,0
+ECC.US,D,20231201,000000,9.45,9.52,9.39,9.51,1015962,0
+ECC.US,D,20231204,000000,9.52,9.58,9.425,9.57,988421,0
+ECC.US,D,20231205,000000,9.6,9.65,9.505,9.65,939480,0
+ECC.US,D,20231206,000000,9.62,9.6676,9.55,9.61,714443,0
+ECC.US,D,20231207,000000,9.62,9.77,9.62,9.71,843630,0
+ECC.US,D,20231208,000000,9.55,9.58,9.43,9.53,661102,0
+ECC.US,D,20231211,000000,9.55,9.55,9.31,9.33,1089516,0
+ECC.US,D,20231212,000000,9.38,9.44,9.22,9.43,903506,0
+ECC.US,D,20231213,000000,9.35,9.65,9.3357,9.52,823537,0
+ECC.US,D,20231214,000000,9.52,9.55,9.39,9.45,1008380,0
+ECC.US,D,20231215,000000,9.5,9.5,9.38,9.45,536550,0
+ECC.US,D,20231218,000000,9.46,9.47,9.35,9.41,619629,0
+ECC.US,D,20231219,000000,9.35,9.43,9.31,9.32,791356,0
+ECC.US,D,20231220,000000,9.32,9.39,9.25,9.25,655382,0
+ECC.US,D,20231221,000000,9.3,9.35,9.28,9.3,507315,0
+ECC.US,D,20231222,000000,9.31,9.36,9.2931,9.32,780220,0
+ECC.US,D,20231226,000000,9.37,9.38,9.35,9.37,634485,0
+ECC.US,D,20231227,000000,9.38,9.44,9.36,9.43,647863,0
+ECC.US,D,20231228,000000,9.45,9.59,9.43,9.57,669096,0
+ECC.US,D,20231229,000000,9.59,9.59,9.45,9.5,579647,0
+ECC.US,D,20240102,000000,9.49,9.66,9.4526,9.66,704667,0
+ECC.US,D,20240103,000000,9.66,9.7,9.57,9.68,811634,0
+ECC.US,D,20240104,000000,9.7,9.74,9.66,9.71,968545,0
+ECC.US,D,20240105,000000,9.74,9.76,9.66,9.76,1076083,0
+ECC.US,D,20240108,000000,9.78,9.98,9.7671,9.96,987035,0
+ECC.US,D,20240109,000000,9.95,10.16,9.92,10.01,1123670,0
+ECC.US,D,20240110,000000,9.85,9.95,9.735,9.8,844134,0
+ECC.US,D,20240111,000000,9.78,9.82,9.64,9.78,547732,0
+ECC.US,D,20240112,000000,9.76,9.93,9.76,9.88,475624,0
+ECC.US,D,20240116,000000,9.95,10.07,9.87,10.01,811151,0
+ECC.US,D,20240117,000000,9.98,9.98,9.8116,9.86,517871,0
+ECC.US,D,20240118,000000,9.9,9.9,9.805,9.83,391231,0
+ECC.US,D,20240119,000000,9.83,9.95,9.83,9.87,568220,0
+ECC.US,D,20240122,000000,9.9,10.04,9.885,10.04,369636,0
+ECC.US,D,20240123,000000,10.04,10.12,10,10.1,537396,0
+ECC.US,D,20240124,000000,10.13,10.2,10.1,10.13,547499,0
+ECC.US,D,20240125,000000,10.17,10.1774,10.06,10.11,534084,0
+ECC.US,D,20240126,000000,10.12,10.14,10.03,10.05,426018,0
+ECC.US,D,20240129,000000,10.06,10.12,10.04,10.09,684220,0
+ECC.US,D,20240130,000000,10.1,10.125,10.07,10.11,511276,0
+ECC.US,D,20240131,000000,10.12,10.1299,10.05,10.06,596277,0
+ECC.US,D,20240201,000000,10.08,10.17,10.06,10.09,1166298,0
+ECC.US,D,20240202,000000,10.09,10.12,10.06,10.08,865026,0
+ECC.US,D,20240205,000000,10.1,10.135,10.05,10.06,1651656,0
+ECC.US,D,20240206,000000,10.11,10.11,10.05,10.08,803850,0
+ECC.US,D,20240207,000000,10.11,10.11,10.08,10.09,683624,0
+ECC.US,D,20240208,000000,9.93,9.9789,9.8,9.97,986374,0
+ECC.US,D,20240209,000000,9.96,9.965,9.86,9.94,480414,0
+ECC.US,D,20240212,000000,9.94,9.98,9.9,9.94,446022,0
+ECC.US,D,20240213,000000,9.9,9.94,9.82,9.9,548674,0
+ECC.US,D,20240214,000000,9.92,10.006,9.91,10,464725,0
+ECC.US,D,20240215,000000,10.02,10.06,9.95,9.97,619956,0
+ECC.US,D,20240216,000000,9.97,9.97,9.94,9.96,387546,0
+ECC.US,D,20240220,000000,9.97,9.9761,9.91,9.93,447541,0
+ECC.US,D,20240221,000000,9.96,9.9699,9.92,9.95,419413,0
+ECC.US,D,20240222,000000,10,10.12,9.97,10.1,748287,0
+ECC.US,D,20240223,000000,10.06,10.1158,10.03,10.06,428640,0
+ECC.US,D,20240226,000000,10.09,10.09,10.04,10.06,473608,0
+ECC.US,D,20240227,000000,10.07,10.09,10.04,10.05,448146,0
+ECC.US,D,20240228,000000,10.05,10.06,10.04,10.06,293812,0
+ECC.US,D,20240229,000000,10.1,10.11,10.05,10.08,625032,0
+ECC.US,D,20240301,000000,10.11,10.13,10.06,10.13,652414,0
+ECC.US,D,20240304,000000,10.15,10.158,10.08,10.09,693941,0
+ECC.US,D,20240305,000000,10.1,10.1,10.05,10.09,1160813,0
+ECC.US,D,20240306,000000,10.15,10.15,10.1,10.14,1241226,0
+ECC.US,D,20240307,000000,10.04,10.1,10,10.09,706930,0
+ECC.US,D,20240308,000000,10.1,10.1,10.04,10.06,537555,0
+ECC.US,D,20240311,000000,10.04,10.07,10.01,10.07,359878,0
+ECC.US,D,20240312,000000,10.08,10.18,10.0312,10.18,896628,0
+ECC.US,D,20240313,000000,10.18,10.32,10.16,10.26,717457,0
+ECC.US,D,20240314,000000,10.26,10.266,10.07,10.14,583186,0
+ECC.US,D,20240315,000000,10.24,10.24,10.11,10.13,458005,0
+ECC.US,D,20240318,000000,10.17,10.17,9.99,10.01,816979,0
+ECC.US,D,20240319,000000,10.02,10.05,9.98,10,633435,0
+ECC.US,D,20240320,000000,10.02,10.0499,9.99,10,619441,0
+ECC.US,D,20240321,000000,10.04,10.06,9.98,10,825480,0
+ECC.US,D,20240322,000000,10.02,10.03,9.99,10,935659,0
+ECC.US,D,20240325,000000,10.01,10.025,9.99,10.01,674184,0
+ECC.US,D,20240326,000000,10.02,10.09,10.015,10.05,872478,0
+ECC.US,D,20240327,000000,10.08,10.13,10.06,10.13,621872,0
+ECC.US,D,20240328,000000,10.14,10.15,10.09,10.11,689591,0
+ECC.US,D,20240401,000000,10.13,10.15,10.11,10.15,608239,0
+ECC.US,D,20240402,000000,10.15,10.17,10.11,10.15,627786,0
+ECC.US,D,20240403,000000,10.17,10.21,10.12,10.21,1296138,0
+ECC.US,D,20240404,000000,10.2,10.22,10.16,10.17,750385,0
+ECC.US,D,20240405,000000,10.2,10.24,10.14,10.24,908588,0
+ECC.US,D,20240408,000000,10.25,10.32,10.24,10.32,1144390,0
+ECC.US,D,20240409,000000,10.14,10.17,10.11,10.14,882393,0
+ECC.US,D,20240410,000000,10.11,10.14,10.07,10.1,971241,0
+ECC.US,D,20240411,000000,10.1,10.11,10.02,10.1,674255,0
+ECC.US,D,20240412,000000,10.1,10.11,9.99,10,667594,0
+ECC.US,D,20240415,000000,10.06,10.0681,9.9,9.94,836385,0
+ECC.US,D,20240416,000000,9.96,9.9699,9.865,9.92,693386,0
+ECC.US,D,20240417,000000,9.93,9.96,9.92,9.96,432593,0
+ECC.US,D,20240418,000000,9.95,9.96,9.94,9.95,498281,0
+ECC.US,D,20240419,000000,9.98,9.99,9.95,9.955,477594,0
+ECC.US,D,20240422,000000,9.96,9.98,9.96,9.98,511876,0
+ECC.US,D,20240423,000000,9.98,10.025,9.98,10.02,567656,0
+ECC.US,D,20240424,000000,10.04,10.04,9.99,10.03,384627,0
+ECC.US,D,20240425,000000,10.02,10.02,9.97,9.99,489707,0
+ECC.US,D,20240426,000000,10.03,10.04,10.01,10.02,416727,0
+ECC.US,D,20240429,000000,10.05,10.06,10.01,10.04,520482,0
+ECC.US,D,20240430,000000,10.06,10.06,10.04,10.05,440477,0
+ECC.US,D,20240501,000000,10.05,10.05,10.02,10.03,607128,0
+ECC.US,D,20240502,000000,10.07,10.07,10.05,10.06,506518,0
+ECC.US,D,20240503,000000,10.1,10.11,10.08,10.11,1126176,0
+ECC.US,D,20240506,000000,10.14,10.27,10.1301,10.25,1358070,0
+ECC.US,D,20240507,000000,10.25,10.3,10.23,10.25,904340,0
+ECC.US,D,20240508,000000,10.28,10.32,10.23,10.29,754799,0
+ECC.US,D,20240509,000000,10.28,10.33,10.22,10.33,1060391,0
+ECC.US,D,20240510,000000,10.16,10.175,10.07,10.12,825272,0
+ECC.US,D,20240513,000000,10.13,10.16,10.11,10.15,466284,0
+ECC.US,D,20240514,000000,10.15,10.15,10.12,10.13,603682,0
+ECC.US,D,20240515,000000,10.16,10.25,10.13,10.2,743133,0
+ECC.US,D,20240516,000000,10.22,10.22,10.17,10.2,766878,0
+ECC.US,D,20240517,000000,10.22,10.23,10.2,10.21,502969,0
+ECC.US,D,20240520,000000,10.24,10.27,10.23,10.26,656720,0
+ECC.US,D,20240521,000000,10.25,10.38,10.24,10.32,991057,0
+ECC.US,D,20240522,000000,10.33,10.34,10.26,10.27,635010,0
+ECC.US,D,20240523,000000,10.28,10.31,10.18,10.19,681066,0
+ECC.US,D,20240524,000000,10.25,10.25,10.18,10.19,471895,0
+ECC.US,D,20240528,000000,10.27,10.27,10.2,10.22,607813,0
+ECC.US,D,20240529,000000,10.23,10.23,10.1,10.15,1120870,0
+ECC.US,D,20240530,000000,10.16,10.18,10.12,10.17,675913,0
+ECC.US,D,20240531,000000,10.23,10.23,10.17,10.19,858960,0
+ECC.US,D,20240603,000000,10.23,10.27,10.22,10.27,955245,0
+ECC.US,D,20240604,000000,10.3,10.3,10.235,10.27,1071422,0
+ECC.US,D,20240605,000000,10.3,10.3,10.26,10.28,996873,0
+ECC.US,D,20240606,000000,10.32,10.4,10.3,10.4,1422333,0
+ECC.US,D,20240607,000000,10.39,10.49,10.37,10.44,1574713,0
+ECC.US,D,20240610,000000,10.25,10.3,10.21,10.27,1160842,0
+ECC.US,D,20240611,000000,10.24,10.26,10.18,10.22,802342,0
+ECC.US,D,20240612,000000,10.22,10.25,10.17,10.21,1008345,0
+ECC.US,D,20240613,000000,10.21,10.21,10.12,10.13,1075804,0
+ECC.US,D,20240614,000000,10.12,10.13,10.1,10.11,896233,0
+ECC.US,D,20240617,000000,10.12,10.13,10.09,10.1,526227,0
+ECC.US,D,20240618,000000,10.11,10.11,10.08,10.1,639910,0
+ECC.US,D,20240620,000000,10.1,10.12,10.09,10.1,606106,0
+ECC.US,D,20240621,000000,10.1,10.12,10.06,10.07,546255,0
+ECC.US,D,20240624,000000,10.06,10.1,10.06,10.08,651912,0
+ECC.US,D,20240625,000000,10.08,10.09,10.07,10.08,466886,0
+ECC.US,D,20240626,000000,10.1,10.1,10.06,10.08,691053,0
+ECC.US,D,20240627,000000,10.08,10.09,10.05,10.06,1120239,0
+ECC.US,D,20240628,000000,10.09,10.09,10.03,10.05,1667101,0
+ECC.US,D,20240701,000000,10.07,10.08,10.03,10.04,1006240,0
+ECC.US,D,20240702,000000,10.05,10.09,10.02,10.09,971012,0
+ECC.US,D,20240703,000000,10.1,10.17,10.08,10.15,570750,0
+ECC.US,D,20240705,000000,10.19,10.2,10.13,10.2,965418,0
+ECC.US,D,20240708,000000,10.2,10.26,10.16,10.25,975837,0
+ECC.US,D,20240709,000000,10.27,10.32,10.23,10.3,1198384,0
+ECC.US,D,20240710,000000,10.3,10.3,10.23,10.24,1497518,0
+ECC.US,D,20240711,000000,10.1,10.11,10.02,10.03,1336345,0
+ECC.US,D,20240712,000000,10.06,10.0612,10,10.01,1402408,0
+ECC.US,D,20240715,000000,10.03,10.04,9.99,10.04,1877993,0
+ECC.US,D,20240716,000000,10.08,10.0872,9.99,10.04,986699,0
+ECC.US,D,20240717,000000,10.04,10.045,9.99,10.02,1233807,0
+ECC.US,D,20240718,000000,10.05,10.05,9.96,9.97,1051006,0
+ECC.US,D,20240719,000000,9.99,10,9.92,9.92,2763031,0
+ECC.US,D,20240722,000000,9.99,10.03,9.97,10.01,939432,0
+ECC.US,D,20240723,000000,10.03,10.03,9.96,10,795922,0
+ECC.US,D,20240724,000000,9.97,9.99,9.69,9.71,2915278,0
+ECC.US,D,20240725,000000,9.78,9.93,9.7401,9.82,1517666,0
+ECC.US,D,20240726,000000,9.92,9.98,9.7701,9.83,1582864,0
+ECC.US,D,20240729,000000,9.89,9.89,9.8,9.82,647987,0
+ECC.US,D,20240730,000000,9.85,9.89,9.785,9.89,895804,0
+ECC.US,D,20240731,000000,9.92,9.97,9.9,9.95,901902,0
+ECC.US,D,20240801,000000,9.97,9.97,9.85,9.91,872303,0
+ECC.US,D,20240802,000000,9.85,9.88,9.77,9.82,1095101,0
+ECC.US,D,20240805,000000,9.6,9.76,9.45,9.62,1905284,0
+ECC.US,D,20240806,000000,9.78,9.85,9.675,9.74,1068560,0
+ECC.US,D,20240807,000000,9.84,9.91,9.81,9.87,871811,0
+ECC.US,D,20240808,000000,9.93,10.04,9.885,10.04,757565,0
+ECC.US,D,20240809,000000,10.04,10.04,9.91,9.96,1299779,0
+ECC.US,D,20240812,000000,9.77,9.8199,9.74,9.79,953497,0
+ECC.US,D,20240813,000000,9.81,9.83,9.715,9.74,918307,0
+ECC.US,D,20240814,000000,9.77,9.7731,9.66,9.68,654011,0
+ECC.US,D,20240815,000000,9.7,9.75,9.63,9.71,976035,0
+ECC.US,D,20240816,000000,9.73,9.835,9.715,9.79,667379,0
+ECC.US,D,20240819,000000,9.87,9.93,9.86,9.88,807363,0
+ECC.US,D,20240820,000000,9.9,9.985,9.88,9.93,771082,0
+ECC.US,D,20240821,000000,9.95,10.01,9.94,10,808987,0
+ECC.US,D,20240822,000000,10.01,10.01,9.9,9.95,797503,0
+ECC.US,D,20240823,000000,9.98,10,9.925,10,926029,0
+ECC.US,D,20240826,000000,10,10,9.93,9.99,836114,0
+ECC.US,D,20240827,000000,9.95,9.96,9.9,9.94,791738,0
+ECC.US,D,20240828,000000,9.92,9.9485,9.86,9.93,550448,0
+ECC.US,D,20240829,000000,9.95,9.99,9.93,9.94,539855,0
+ECC.US,D,20240830,000000,9.98,10.01,9.955,9.99,1005279,0
+ECC.US,D,20240903,000000,9.9,9.95,9.86,9.94,1163061,0
+ECC.US,D,20240904,000000,9.98,9.98,9.95,9.98,568040,0
+ECC.US,D,20240905,000000,10,10.05,9.965,10.02,743462,0
+ECC.US,D,20240906,000000,10.03,10.04,9.95,10.01,832511,0
+ECC.US,D,20240909,000000,10.02,10.06,9.99,10.06,1545045,0
+ECC.US,D,20240910,000000,9.92,9.95,9.85,9.91,689355,0
+ECC.US,D,20240911,000000,9.91,9.9171,9.78,9.8,777642,0
+ECC.US,D,20240912,000000,9.85,9.85,9.7647,9.8,697593,0
+ECC.US,D,20240913,000000,9.82,9.82,9.78,9.8,623233,0
+ECC.US,D,20240916,000000,9.8,9.81,9.73,9.81,1112586,0
+ECC.US,D,20240917,000000,9.84,9.85,9.78,9.78,807156,0
+ECC.US,D,20240918,000000,9.8,9.81,9.75,9.8,863941,0
+ECC.US,D,20240919,000000,9.86,9.86,9.76,9.77,830468,0
+ECC.US,D,20240920,000000,9.79,9.79,9.73,9.76,670744,0
+ECC.US,D,20240923,000000,9.78,9.78,9.74,9.75,484094,0
+ECC.US,D,20240924,000000,9.76,9.77,9.705,9.76,705809,0
+ECC.US,D,20240925,000000,9.73,9.75,9.725,9.73,544378,0
+ECC.US,D,20240926,000000,9.77,9.77,9.71,9.75,673536,0
+ECC.US,D,20240927,000000,9.77,9.77,9.72,9.72,467352,0
+ECC.US,D,20240930,000000,9.75,9.88,9.75,9.86,1237419,0
+ECC.US,D,20241001,000000,9.9,9.905,9.76,9.76,1029609,0
+ECC.US,D,20241002,000000,9.82,9.82,9.76,9.82,807028,0
+ECC.US,D,20241003,000000,9.84,9.84,9.78,9.83,686140,0
+ECC.US,D,20241004,000000,9.88,9.89,9.84,9.87,818000,0
+ECC.US,D,20241007,000000,9.89,9.91,9.87,9.91,912093,0
+ECC.US,D,20241008,000000,9.94,9.98,9.92,9.98,964831,0
+ECC.US,D,20241009,000000,9.98,10,9.9198,9.94,1414200,0
+ECC.US,D,20241010,000000,9.94,9.9488,9.91,9.92,1256147,0
+ECC.US,D,20241011,000000,9.79,9.81,9.75,9.77,917588,0
+ECC.US,D,20241014,000000,9.77,9.775,9.65,9.7,1520473,0
+ECC.US,D,20241015,000000,9.71,9.7199,9.66,9.7,487262,0
+ECC.US,D,20241016,000000,9.74,9.74,9.69,9.7,643735,0
+ECC.US,D,20241017,000000,9.71,9.725,9.69,9.7,654000,0
+ECC.US,D,20241018,000000,9.72,9.725,9.71,9.72,430206,0
+ECC.US,D,20241021,000000,9.74,9.76,9.7,9.75,845821,0
+ECC.US,D,20241022,000000,9.79,9.79,9.68,9.7,693077,0
+ECC.US,D,20241023,000000,9.71,9.72,9.65,9.67,552663,0
+ECC.US,D,20241024,000000,9.68,9.7,9.57,9.57,1406982,0
+ECC.US,D,20241025,000000,9.65,9.67,9.6,9.61,806203,0
+ECC.US,D,20241028,000000,9.63,9.63,9.57,9.58,737100,0
+ECC.US,D,20241029,000000,9.56,9.58,9.53,9.55,922011,0
+ECC.US,D,20241030,000000,9.52,9.5568,9.52,9.55,812497,0
+ECC.US,D,20241031,000000,9.56,9.58,9.51,9.57,727990,0
+ECC.US,D,20241101,000000,9.6,9.7,9.595,9.69,890579,0
+ECC.US,D,20241104,000000,9.74,9.74,9.5901,9.62,1155093,0
+ECC.US,D,20241105,000000,9.62,9.7,9.5504,9.69,545806,0
+ECC.US,D,20241106,000000,9.78,9.78,9.51,9.64,1872101,0
+ECC.US,D,20241107,000000,9.65,9.8,9.64,9.75,1005660,0
+ECC.US,D,20241108,000000,9.79,9.79,9.69,9.7,1416556,0
+ECC.US,D,20241111,000000,9.72,9.73,9.64,9.7,1808735,0
+ECC.US,D,20241112,000000,9.54,9.54,9.3,9.37,1816430,0
+ECC.US,D,20241113,000000,9.4,9.46,9.33,9.41,1055341,0
+ECC.US,D,20241114,000000,9.38,9.385,8.94,9.27,3604743,0
+ECC.US,D,20241115,000000,9.24,9.24,9.09,9.13,1239634,0
+ECC.US,D,20241118,000000,9.1,9.1092,8.95,8.98,2097926,0
+ECC.US,D,20241119,000000,8.96,9.07,8.895,9.05,1121589,0
+ECC.US,D,20241120,000000,9.025,9.025,8.95,8.98,888221,0
+ECC.US,D,20241121,000000,9,9.03,8.92,8.94,1093201,0
+ECC.US,D,20241122,000000,8.95,9.07,8.89,9.05,865054,0
+ECC.US,D,20241125,000000,9.1,9.1699,9.06,9.11,885112,0
+ECC.US,D,20241126,000000,9.14,9.15,9.03,9.09,702577,0
+ECC.US,D,20241127,000000,9.09,9.1,9.03,9.09,868576,0
+ECC.US,D,20241129,000000,9.12,9.14,9.06,9.09,1202479,0
+ECC.US,D,20241202,000000,9.09,9.1,9.02,9.09,1060688,0
+ECC.US,D,20241203,000000,9.15,9.32,9.1,9.29,1900769,0
+ECC.US,D,20241204,000000,9.4,9.5,9.38,9.48,2027959,0
+ECC.US,D,20241205,000000,9.51,9.52,9.44,9.49,1264648,0
+ECC.US,D,20241206,000000,9.53,9.53,9.44,9.47,981964,0
+ECC.US,D,20241209,000000,9.48,9.48,9.41,9.43,1036442,0
+ECC.US,D,20241210,000000,9.46,9.48,9.33,9.35,1505143,0
+ECC.US,D,20241211,000000,9.21,9.22,9.07,9.13,1062392,0
+ECC.US,D,20241212,000000,9.1,9.13,9.02,9.03,1464824,0
+ECC.US,D,20241213,000000,9.055,9.055,8.955,9,1263545,0
+ECC.US,D,20241216,000000,9.01,9.01,8.8601,8.88,1858229,0
+ECC.US,D,20241217,000000,8.85,8.85,8.68,8.82,1413434,0
+ECC.US,D,20241218,000000,8.84,8.875,8.7,8.75,968570,0
+ECC.US,D,20241219,000000,8.7819,8.8,8.7,8.71,908608,0
+ECC.US,D,20241220,000000,8.709,8.85,8.7,8.79,959122,0
+ECC.US,D,20241223,000000,8.78,8.81,8.7,8.81,1057252,0
+ECC.US,D,20241224,000000,8.82,8.845,8.75,8.81,484661,0
+ECC.US,D,20241226,000000,8.83,8.94,8.83,8.86,920672,0
+ECC.US,D,20241227,000000,8.87,8.88,8.79,8.82,870983,0
+ECC.US,D,20241230,000000,8.79,8.81,8.56,8.7,2215294,0
+ECC.US,D,20241231,000000,8.7596,8.89,8.713,8.88,1235214,0
+ECC.US,D,20250102,000000,8.92,9.12,8.88,9.06,808931,0
+ECC.US,D,20250103,000000,9.08,9.23,9.06,9.14,1340355,0
+ECC.US,D,20250106,000000,9.15,9.2,9.11,9.12,938544,0
+ECC.US,D,20250107,000000,9.15,9.18,9.02,9.07,701053,0
+ECC.US,D,20250108,000000,9.06,9.14,9.03,9.12,616518,0
+ECC.US,D,20250110,000000,9.09,9.12,8.96,9.11,1165020,0
+ECC.US,D,20250113,000000,8.91,8.97,8.86,8.9,780641,0
+ECC.US,D,20250114,000000,8.9,8.91,8.83,8.89,1191278,0
+ECC.US,D,20250115,000000,8.99,8.99,8.85,8.86,1125671,0
+ECC.US,D,20250116,000000,8.89,8.89,8.82,8.84,719571,0
+ECC.US,D,20250117,000000,8.865,8.87,8.82,8.85,634692,0
+ECC.US,D,20250121,000000,8.8742,8.8742,8.85,8.85,623256,0
+ECC.US,D,20250122,000000,8.87,8.8799,8.72,8.79,986295,0
+ECC.US,D,20250123,000000,8.7525,8.8393,8.7525,8.8,1138149,0
+ECC.US,D,20250124,000000,8.8001,8.81,8.7,8.72,2330086,0
+ECC.US,D,20250127,000000,8.7,8.75,8.67,8.72,775067,0
+ECC.US,D,20250128,000000,8.72,8.75,8.68,8.74,585309,0
+ECC.US,D,20250129,000000,8.755,8.755,8.705,8.73,663477,0
+ECC.US,D,20250130,000000,8.7695,8.77,8.7255,8.75,738127,0
+ECC.US,D,20250131,000000,8.8,8.835,8.78,8.78,828390,0
+ECC.US,D,20250203,000000,8.71,8.75,8.69,8.74,1012195,0
+ECC.US,D,20250204,000000,8.8,8.84,8.76,8.82,897393,0
+ECC.US,D,20250205,000000,8.87,8.87,8.82,8.87,1131866,0
+ECC.US,D,20250206,000000,8.87,8.93,8.85,8.91,893140,0
+ECC.US,D,20250207,000000,8.93,8.96,8.87,8.94,1413158,0
+ECC.US,D,20250210,000000,8.8,8.83,8.7371,8.75,1149448,0
+ECC.US,D,20250211,000000,8.75,8.77,8.7,8.73,798189,0
+ECC.US,D,20250212,000000,8.73,8.74,8.66,8.71,1254256,0
+ECC.US,D,20250213,000000,8.6857,8.71,8.65,8.66,892304,0
+ECC.US,D,20250214,000000,8.66,8.68,8.63,8.63,918085,0
+ECC.US,D,20250218,000000,8.6414,8.6486,8.6,8.63,803916,0
+ECC.US,D,20250219,000000,8.65,8.66,8.6,8.64,692524,0
+ECC.US,D,20250220,000000,8.6499,8.86,8.63,8.86,1145225,0
+ECC.US,D,20250221,000000,8.85,8.86,8.7598,8.79,864302,0
+ECC.US,D,20250224,000000,8.7716,8.78,8.67,8.74,916124,0
+ECC.US,D,20250225,000000,8.75,8.77,8.7,8.7,645610,0
+ECC.US,D,20250226,000000,8.72,8.74,8.7,8.72,672206,0
+ECC.US,D,20250227,000000,8.7499,8.7499,8.67,8.68,573937,0
+ECC.US,D,20250228,000000,8.76,8.76,8.68,8.76,1109994,0
+ECC.US,D,20250303,000000,8.84,8.85,8.78,8.78,1793017,0
+ECC.US,D,20250304,000000,8.81,8.8199,8.75,8.76,1842386,0
+ECC.US,D,20250305,000000,8.8,8.83,8.77,8.82,1468513,0
+ECC.US,D,20250306,000000,8.83,8.85,8.76,8.82,842751,0
+ECC.US,D,20250307,000000,8.8,8.85,8.76,8.8,1327137,0
+ECC.US,D,20250310,000000,8.8,8.86,8.72,8.76,1823496,0
+ECC.US,D,20250311,000000,8.65,8.65,8.05,8.26,4522874,0
+ECC.US,D,20250312,000000,8.27,8.2942,8.05,8.16,2442096,0
+ECC.US,D,20250313,000000,8.225,8.29,8.1,8.13,888080,0
+ECC.US,D,20250314,000000,8.183,8.32,8.15,8.24,784981,0
+ECC.US,D,20250317,000000,8.225,8.2694,8.02,8.05,1848638,0
+ECC.US,D,20250318,000000,8.045,8.05,7.9,7.93,1708990,0
+ECC.US,D,20250319,000000,7.9901,8,7.36,7.7,4245573,0
+ECC.US,D,20250320,000000,7.68,7.89,7.565,7.89,1407913,0
+ECC.US,D,20250321,000000,7.87,8.0086,7.8377,7.92,773858,0
+ECC.US,D,20250324,000000,8.02,8.14,7.94,7.96,1352162,0
+ECC.US,D,20250325,000000,7.96,8.12,7.95,8.06,829701,0
+ECC.US,D,20250326,000000,8.0901,8.1352,7.98,8.03,635855,0
+ECC.US,D,20250327,000000,8.04,8.1356,7.965,8.05,845473,0
+ECC.US,D,20250328,000000,8.055,8.055,7.9526,8.05,608508,0
+ECC.US,D,20250331,000000,7.98,8.1,7.825,8.1,1317288,0
+ECC.US,D,20250401,000000,8.1,8.24,8.08,8.21,826665,0
+ECC.US,D,20250402,000000,8.2,8.35,8.16,8.31,1292034,0
+ECC.US,D,20250403,000000,8.0853,8.14,7.72,7.74,2216327,0
+ECC.US,D,20250404,000000,7.65,7.66,6.95,7.21,2884772,0
+ECC.US,D,20250407,000000,6.83,7.228,6.54,7.05,2597652,0
+ECC.US,D,20250408,000000,7.44,7.65,7.1449,7.22,2586258,0
+ECC.US,D,20250409,000000,7.19,8.09,7.09,8.02,2908234,0
+ECC.US,D,20250410,000000,7.58,7.6,7.22,7.28,2336911,0
+ECC.US,D,20250411,000000,7.28,7.3,7.017,7.03,2265307,0
+ECC.US,D,20250414,000000,7.15,7.19,6.94,6.94,1664382,0
+ECC.US,D,20250415,000000,6.95,7.52,6.91,7.39,4626092,0
+ECC.US,D,20250416,000000,7.47,7.55,7.29,7.29,2401915,0
+ECC.US,D,20250417,000000,7.405,7.6,7.37,7.38,1783888,0
+ECC.US,D,20250421,000000,7.36,7.39,7.235,7.38,1295612,0
+ECC.US,D,20250422,000000,7.5,7.6,7.411,7.6,1132937,0
+ECC.US,D,20250423,000000,7.76,7.77,7.612,7.66,1076634,0
+ECC.US,D,20250424,000000,7.73,7.76,7.685,7.72,901887,0
+ECC.US,D,20250425,000000,7.77,7.81,7.7201,7.78,797513,0
+ECC.US,D,20250428,000000,7.815,7.85,7.76,7.81,853023,0
+ECC.US,D,20250429,000000,7.85,7.85,7.75,7.8,921010,0
+ECC.US,D,20250430,000000,7.76,7.78,7.68,7.77,1674565,0
+ECC.US,D,20250501,000000,7.8,7.86,7.77,7.77,1153033,0
+ECC.US,D,20250502,000000,7.85,7.86,7.82,7.82,1120651,0
+ECC.US,D,20250505,000000,7.84,7.98,7.81,7.97,1225527,0
+ECC.US,D,20250506,000000,7.94,8.12,7.9,8.12,1406047,0
+ECC.US,D,20250507,000000,8.12,8.23,8.06,8.15,986162,0
+ECC.US,D,20250508,000000,7.965,8.05,7.82,7.99,2279776,0
+ECC.US,D,20250509,000000,8.045,8.05,7.99,7.99,1281604,0
+ECC.US,D,20250512,000000,7.9,8.02,7.83,7.9,1381137,0
+ECC.US,D,20250513,000000,7.86,7.9182,7.8001,7.84,1333852,0
+ECC.US,D,20250514,000000,7.8164,7.83,7.66,7.72,1317782,0
+ECC.US,D,20250515,000000,7.67,7.75,7.65,7.73,676575,0
+ECC.US,D,20250516,000000,7.75,7.89,7.72,7.89,633460,0
+ECC.US,D,20250519,000000,7.76,7.83,7.72,7.8,767280,0
+ECC.US,D,20250520,000000,7.795,7.8,7.71,7.71,618313,0
+ECC.US,D,20250521,000000,7.71,7.735,7.48,7.55,990623,0
+ECC.US,D,20250522,000000,7.59,7.6,7.42,7.44,835933,0
+ECC.US,D,20250523,000000,7.3901,7.53,7.3746,7.5,589911,0
+ECC.US,D,20250527,000000,7.6,7.68,7.56,7.66,914043,0
+ECC.US,D,20250528,000000,7.41,7.55,7.39,7.52,2017125,0
+ECC.US,D,20250529,000000,7.5563,7.7,7.55,7.7,921744,0
+ECC.US,D,20250530,000000,7.725,7.88,7.7138,7.88,1327814,0
+ECC.US,D,20250602,000000,7.89,7.93,7.81,7.86,1141166,0
+ECC.US,D,20250603,000000,7.86,7.8738,7.7319,7.77,1291067,0
+ECC.US,D,20250604,000000,7.78,7.79,7.59,7.64,1468046,0
+ECC.US,D,20250605,000000,7.7,7.7799,7.677,7.76,902336,0
+ECC.US,D,20250606,000000,7.83,7.92,7.81,7.91,1530738,0
+ECC.US,D,20250609,000000,7.94,7.995,7.92,7.92,2299585,0
+ECC.US,D,20250610,000000,7.72,7.87,7.66,7.8,1712889,0
+ECC.US,D,20250611,000000,7.825,7.825,7.66,7.67,1243608,0
+ECC.US,D,20250612,000000,7.68,7.69,7.57,7.58,1045264,0
+ECC.US,D,20250613,000000,7.56,7.56,7.48,7.52,901978,0
+ECC.US,D,20250616,000000,7.52,7.6,7.5197,7.52,717525,0
+ECC.US,D,20250617,000000,7.55,7.58,7.46,7.53,1041930,0
+ECC.US,D,20250618,000000,7.57,7.62,7.53,7.53,557911,0
+ECC.US,D,20250620,000000,7.5513,7.58,7.52,7.55,771694,0
+ECC.US,D,20250623,000000,7.535,7.54,7.43,7.48,1346923,0
+ECC.US,D,20250624,000000,7.49,7.56,7.48,7.55,917229,0
+ECC.US,D,20250625,000000,7.559,7.62,7.52,7.53,676937,0
+ECC.US,D,20250626,000000,7.55,7.56,7.5,7.53,896479,0
+ECC.US,D,20250627,000000,7.53,7.59,7.51,7.57,931323,0
+ECC.US,D,20250630,000000,7.59,7.66,7.5635,7.66,1416180,0
+ECC.US,D,20250701,000000,7.665,7.72,7.62,7.71,1379588,0
+ECC.US,D,20250702,000000,7.7288,7.77,7.71,7.76,2373087,0
+ECC.US,D,20250703,000000,7.78,7.82,7.74,7.77,774494,0
+ECC.US,D,20250707,000000,7.77,7.8,7.72,7.75,1711895,0
+ECC.US,D,20250708,000000,7.7728,7.8,7.75,7.79,1963902,0
+ECC.US,D,20250709,000000,7.79,7.8,7.74,7.75,1743443,0
+ECC.US,D,20250710,000000,7.79,7.83,7.75,7.8,1818515,0
+ECC.US,D,20250711,000000,7.6117,7.62,7.5,7.6,1776875,0
+ECC.US,D,20250714,000000,7.57,7.58,7.4,7.5,2664580,0
+ECC.US,D,20250715,000000,7.48,7.49,7.365,7.38,1752406,0
+ECC.US,D,20250716,000000,7.39,7.3998,7.27,7.33,1307651,0
+ECC.US,D,20250717,000000,7.3,7.41,7.23,7.41,1975556,0
+ECC.US,D,20250718,000000,7.39,7.45,7.24,7.45,2289335,0
+ECC.US,D,20250721,000000,7.38,7.39,7.27,7.3,1620748,0
+ECC.US,D,20250722,000000,7.295,7.39,7.26,7.37,872642,0
+ECC.US,D,20250723,000000,7.34,7.39,7.115,7.14,2825808,0
+ECC.US,D,20250724,000000,7.08,7.08,6.58,6.7,6370575,0
+ECC.US,D,20250725,000000,6.62,6.935,6.55,6.91,1948015,0
+ECC.US,D,20250728,000000,6.8901,7.05,6.8901,7.01,1649421,0
+ECC.US,D,20250729,000000,7.0699,7.1099,6.995,7.05,1376332,0
+ECC.US,D,20250730,000000,7.05,7.0699,6.86,6.87,1312683,0
+ECC.US,D,20250731,000000,6.97,6.9775,6.85,6.88,1280091,0
+ECC.US,D,20250801,000000,6.855,6.87,6.695,6.8,1658629,0
+ECC.US,D,20250804,000000,6.8,6.9653,6.78,6.89,1970947,0
+ECC.US,D,20250805,000000,6.95,7,6.92,7,1404761,0
+ECC.US,D,20250806,000000,7.0199,7.04,6.81,6.82,1866260,0
+ECC.US,D,20250807,000000,6.81,6.82,6.33,6.41,4274478,0
+ECC.US,D,20250808,000000,6.46,6.48,6,6.23,6605946,0
+ECC.US,D,20250811,000000,6.15,6.27,6.1,6.25,2793991,0
+ECC.US,D,20250812,000000,6.42,6.87,6.4,6.85,3528795,0
+ECC.US,D,20250813,000000,6.86,6.86,6.75,6.83,1540543,0
+ECC.US,D,20250814,000000,6.81,6.83,6.64,6.66,1267677,0
+ECC.US,D,20250815,000000,6.66,6.72,6.65,6.71,883869,0
+ECC.US,D,20250818,000000,6.72,6.79,6.69,6.76,665200,0
+ECC.US,D,20250819,000000,6.7908,6.84,6.745,6.8,734657,0
+ECC.US,D,20250820,000000,6.8203,6.8292,6.71,6.75,650101,0
+ECC.US,D,20250821,000000,6.8,6.885,6.74,6.88,837845,0
+ECC.US,D,20250822,000000,6.88,7.04,6.86,7.04,1104694,0
+ECC.US,D,20250825,000000,7.03,7.22,7.03,7.04,2103469,0
+ECC.US,D,20250826,000000,7.07,7.2498,7.04,7.24,1598242,0
+ECC.US,D,20250827,000000,7.23,7.325,7.2017,7.21,1670493,0
+ECC.US,D,20250828,000000,7.28,7.35,7.23,7.34,781602,0
+ECC.US,D,20250829,000000,7.38,7.55,7.36,7.55,2493575,0
+ECC.US,D,20250902,000000,7.49,7.55,7.4,7.52,1822940,0
+ECC.US,D,20250903,000000,7.56,7.64,7.54,7.59,1509570,0
+ECC.US,D,20250904,000000,7.61,7.72,7.56,7.7,1560540,0
+ECC.US,D,20250905,000000,7.739,7.77,7.55,7.55,2134391,0
+ECC.US,D,20250908,000000,7.64,7.64,7.45,7.53,2554305,0
+ECC.US,D,20250909,000000,7.37,7.4,7.14,7.14,4217986,0
+ECC.US,D,20250910,000000,6.96,7.15,6.88,7.05,1998547,0
+ECC.US,D,20250911,000000,7.11,7.16,7.045,7.05,2502258,0
+ECC.US,D,20250912,000000,7.08,7.09,7.015,7.02,1198416,0
+ECC.US,D,20250915,000000,7.045,7.0699,6.9801,7.01,1366409,0
+ECC.US,D,20250916,000000,7.04,7.05,6.98,7,1436093,0
+ECC.US,D,20250917,000000,7,7.03,6.94,6.94,1195818,0
+ECC.US,D,20250918,000000,7,7.0224,6.95,7,1197370,0
+ECC.US,D,20250919,000000,7.0099,7.0162,6.84,6.87,1198270,0
+ECC.US,D,20250922,000000,6.87,6.885,6.58,6.58,2942966,0
+ECC.US,D,20250923,000000,6.57,6.65,6.56,6.63,1151161,0
+ECC.US,D,20250924,000000,6.68,6.71,6.53,6.58,948750,0
+ECC.US,D,20250925,000000,6.58,6.65,6.53,6.59,994867,0
+ECC.US,D,20250926,000000,6.63,6.67,6.5,6.52,1471649,0
+ECC.US,D,20250929,000000,6.52,6.53,6.34,6.39,2345092,0
+ECC.US,D,20250930,000000,6.475,6.61,6.43,6.61,1971004,0
+ECC.US,D,20251001,000000,6.65,6.77,6.61,6.77,1312583,0
+ECC.US,D,20251002,000000,6.8,6.99,6.7734,6.89,1414287,0
+ECC.US,D,20251003,000000,6.91,6.91,6.82,6.82,887491,0
+ECC.US,D,20251006,000000,6.84,6.85,6.75,6.78,1369526,0
+ECC.US,D,20251007,000000,6.77,6.77,6.67,6.74,1074867,0
+ECC.US,D,20251008,000000,6.75,6.82,6.735,6.79,865805,0
+ECC.US,D,20251009,000000,6.77,6.81,6.67,6.74,1356805,0
+ECC.US,D,20251010,000000,6.73,6.7858,6.56,6.62,2151658,0
+ECC.US,D,20251013,000000,6.72,6.74,6.63,6.71,1567230,0
+ECC.US,D,20251014,000000,6.485,6.57,6.44,6.46,1620735,0
+ECC.US,D,20251015,000000,6.49,6.5197,6.17,6.2,3891652,0
+ECC.US,D,20251016,000000,6.19,6.2,6.03,6.08,2541754,0
+ECC.US,D,20251017,000000,6.08,6.15,5.94,6.06,2103303,0
+ECC.US,D,20251020,000000,6.06,6.0945,5.82,5.85,2802011,0
+ECC.US,D,20251021,000000,5.82,6.01,5.8,5.93,2005561,0
+ECC.US,D,20251022,000000,5.98,6.035,5.9,5.97,1554318,0
+ECC.US,D,20251023,000000,6,6.1275,5.95,6.11,1438076,0
+ECC.US,D,20251024,000000,6.14,6.2765,6.135,6.24,1220206,0
+ECC.US,D,20251027,000000,6.3,6.32,6.2001,6.26,1160716,0
+ECC.US,D,20251028,000000,6.3,6.35,6.24,6.28,927766,0
+ECC.US,D,20251029,000000,6.23,6.26,6.09,6.1,1164235,0
+ECC.US,D,20251030,000000,6.06,6.1,6.01,6.02,1199295,0
+ECC.US,D,20251031,000000,6.13,6.22,6.07,6.21,1735807,0
+ECC.US,D,20251103,000000,6.24,6.27,6.11,6.16,1420130,0
+ECC.US,D,20251104,000000,6.115,6.21,6.07,6.21,1853305,0
+ECC.US,D,20251105,000000,6.21,6.24,6.15,6.19,1330332,0
+ECC.US,D,20251106,000000,6.23,6.245,6.18,6.19,1029169,0
+ECC.US,D,20251107,000000,6.17,6.285,6.1135,6.24,1846222,0
+ECC.US,D,20251110,000000,6.15,6.18,5.965,6.03,2403197,0
+ECC.US,D,20251111,000000,5.97,6.03,5.9,6.01,1425398,0
+ECC.US,D,20251112,000000,5.97,6.01,5.945,5.99,1168834,0
+ECC.US,D,20251113,000000,5.94,5.97,5.88,5.97,1242572,0
+ECC.US,D,20251114,000000,5.92,5.93,5.82,5.84,1484373,0
+ECC.US,D,20251117,000000,5.86,5.8865,5.705,5.74,3591172,0
+ECC.US,D,20251118,000000,5.72,5.73,5.5635,5.64,2487732,0
+ECC.US,D,20251119,000000,5.6,5.6335,5.444,5.56,2477857,0
+ECC.US,D,20251120,000000,5.58,5.66,5.51,5.52,1755829,0
+ECC.US,D,20251121,000000,5.52,5.66,5.5,5.65,1940031,0
+ECC.US,D,20251124,000000,5.69,5.96,5.68,5.95,1709328,0
+ECC.US,D,20251125,000000,5.93,6.1271,5.9,6.01,2095560,0
+ECC.US,D,20251126,000000,6.05,6.215,6.05,6.17,1455708,0
+ECC.US,D,20251128,000000,6.22,6.35,6.22,6.27,1447809,0
+ECC.US,D,20251201,000000,6.235,6.29,6.14,6.24,1465916,0
+ECC.US,D,20251202,000000,6.24,6.29,6.19,6.28,1365060,0
+ECC.US,D,20251203,000000,6.3,6.43,6.2735,6.41,1751039,0
+ECC.US,D,20251204,000000,6.43,6.45,6.3201,6.41,1361425,0
+ECC.US,D,20251205,000000,6.415,6.44,6.3,6.31,1152325,0
+ECC.US,D,20251208,000000,6.31,6.32,6.13,6.21,1705137,0
+ECC.US,D,20251209,000000,6.21,6.28,6.18,6.2,1101118,0
+ECC.US,D,20251210,000000,5.76,6.015,5.68,5.9,4021022,0
+ECC.US,D,20251211,000000,5.71,5.75,5.6,5.65,2970661,0
+ECC.US,D,20251212,000000,5.63,5.6888,5.51,5.53,2547725,0
+ECC.US,D,20251215,000000,5.555,5.58,5.43,5.47,2300604,0
+ECC.US,D,20251216,000000,5.4,5.58,5.4,5.54,1745864,0
+ECC.US,D,20251217,000000,5.58,5.68,5.57,5.61,1602924,0
+ECC.US,D,20251218,000000,5.6201,5.715,5.62,5.68,1069293,0
+ECC.US,D,20251219,000000,5.68,5.78,5.67,5.72,866179,0
+ECC.US,D,20251222,000000,5.71,5.75,5.64,5.73,1500728,0
+ECC.US,D,20251223,000000,5.7141,5.75,5.64,5.7,1303214,0
+ECC.US,D,20251224,000000,5.6699,5.77,5.65,5.75,608637,0
+ECC.US,D,20251226,000000,5.75,5.78,5.7,5.74,1151992,0
+ECC.US,D,20251229,000000,5.74,5.7652,5.66,5.7,1429521,0
+ECC.US,D,20251230,000000,5.7,5.75,5.67,5.73,1973261,0
+ECC.US,D,20251231,000000,5.73,5.8186,5.7,5.76,2371676,0
+ECC.US,D,20260102,000000,5.82,5.94,5.7737,5.9,1165318,0
+ECC.US,D,20260105,000000,5.925,6.04,5.9159,6,1452335,0
+ECC.US,D,20260106,000000,6,6.05,5.845,5.95,1779188,0
+ECC.US,D,20260107,000000,6,6,5.85,5.85,1494151,0
+ECC.US,D,20260108,000000,5.89,5.89,5.78,5.8,1387417,0
+ECC.US,D,20260109,000000,5.85,5.94,5.78,5.9,2112929,0
+ECC.US,D,20260112,000000,5.72,5.75,5.69,5.73,1420185,0
+ECC.US,D,20260113,000000,5.67,5.67,5.58,5.61,1698989,0
+ECC.US,D,20260114,000000,5.59,5.73,5.58,5.69,1447029,0
+ECC.US,D,20260115,000000,5.68,5.7,5.61,5.7,1062374,0
+ECC.US,D,20260116,000000,5.7,5.75,5.66,5.74,677316,0
+ECC.US,D,20260120,000000,5.74,5.745,5.675,5.68,1133103,0
+ECC.US,D,20260121,000000,5.7,5.725,5.609,5.61,2043418,0
+ECC.US,D,20260122,000000,5.66,5.7,5.63,5.67,877656,0
+ECC.US,D,20260123,000000,5.66,5.8,5.65,5.8,1689436,0
+ECC.US,D,20260126,000000,5.8,5.88,5.8,5.85,1681949,0
+ECC.US,D,20260127,000000,5.84,5.85,5.7,5.73,1487142,0
+ECC.US,D,20260128,000000,5.77,5.78,5.74,5.74,666896,0
+ECC.US,D,20260129,000000,5.7799,5.79,5.71,5.79,1137623,0
+ECC.US,D,20260130,000000,5.56,5.63,5.37,5.42,6647269,0
+ECC.US,D,20260202,000000,5.36,5.37,5.155,5.19,3992191,0
+ECC.US,D,20260203,000000,5.165,5.19,4.94,5,6069677,0
+ECC.US,D,20260204,000000,5.03,5.13,4.97,5.11,2753819,0
+ECC.US,D,20260205,000000,5.075,5.11,4.96,4.97,1952402,0
+ECC.US,D,20260206,000000,5.05,5.15,4.97,5.15,3477929,0
+ECC.US,D,20260209,000000,4.975,5.01,4.8,4.89,2777752,0
+ECC.US,D,20260210,000000,4.83,4.84,4.534,4.61,6377378,0
+ECC.US,D,20260211,000000,4.645,4.8,4.64,4.78,2110790,0
+ECC.US,D,20260212,000000,4.78,4.84,4.74,4.75,1548020,0
+ECC.US,D,20260213,000000,4.73,4.74,4.4545,4.47,2915023,0
+ECC.US,D,20260217,000000,3.98,4.19,3.95,4.17,9411040,0
+ECC.US,D,20260218,000000,4.08,4.275,4.08,4.21,3534961,0
diff --git a/daily/us/nyse stocks/1/edn.us.txt b/daily/us/nyse stocks/1/edn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ca5c689682d68b119924f510cc06718ca43f9cb
--- /dev/null
+++ b/daily/us/nyse stocks/1/edn.us.txt	
@@ -0,0 +1,4665 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDN.US,D,20070426,000000,17.5,18.6,17.5,17.65,9337700,0
+EDN.US,D,20070427,000000,17.65,18.12,17.55,17.75,1722200,0
+EDN.US,D,20070430,000000,17.84,18.5,17.76,18.4,999600,0
+EDN.US,D,20070501,000000,18.48,18.7,17.8,18.29,741800,0
+EDN.US,D,20070502,000000,18.04,18.33,17.85,18,381900,0
+EDN.US,D,20070503,000000,18.13,18.13,17.85,18.1,217400,0
+EDN.US,D,20070504,000000,18.1,18.39,18.1,18.19,189500,0
+EDN.US,D,20070507,000000,18.35,18.35,17.95,18,136300,0
+EDN.US,D,20070508,000000,17.75,17.91,17.66,17.8,197100,0
+EDN.US,D,20070509,000000,17.7,18.15,17.7,18.15,68500,0
+EDN.US,D,20070510,000000,18.09,18.13,17.85,17.91,104700,0
+EDN.US,D,20070511,000000,17.76,18.3,17.75,18.3,211300,0
+EDN.US,D,20070514,000000,18.48,18.48,16.96,18.2,134300,0
+EDN.US,D,20070515,000000,18,18.35,18,18.1,141000,0
+EDN.US,D,20070516,000000,18.08,18.12,17.8,18,148700,0
+EDN.US,D,20070517,000000,18,18.2,17.86,18.2,99900,0
+EDN.US,D,20070518,000000,18.03,18.25,17.86,18.16,107700,0
+EDN.US,D,20070521,000000,17.91,18.08,17.81,18.08,108200,0
+EDN.US,D,20070522,000000,18.13,18.48,17.95,18.01,207800,0
+EDN.US,D,20070523,000000,18.01,18.68,17.9,18.35,287600,0
+EDN.US,D,20070524,000000,18.2,18.45,17.83,17.94,190100,0
+EDN.US,D,20070525,000000,17.85,17.85,17.58,17.78,225100,0
+EDN.US,D,20070529,000000,17.8,18.13,17.72,17.97,444400,0
+EDN.US,D,20070530,000000,17.78,18.35,17.65,18.17,151700,0
+EDN.US,D,20070531,000000,18.05,18.43,18,18.38,102300,0
+EDN.US,D,20070601,000000,18.13,18.7,18.13,18.7,122200,0
+EDN.US,D,20070604,000000,18.69,19.39,18.27,19.02,336600,0
+EDN.US,D,20070605,000000,18.6,18.79,18.32,18.75,121100,0
+EDN.US,D,20070606,000000,18.75,18.97,18.38,18.55,140500,0
+EDN.US,D,20070607,000000,18.49,18.94,18.07,18.45,251900,0
+EDN.US,D,20070608,000000,18.21,18.8,18.16,18.8,131700,0
+EDN.US,D,20070611,000000,18.55,18.85,18.49,18.8,104300,0
+EDN.US,D,20070612,000000,18.15,18.7,18.15,18.5,183100,0
+EDN.US,D,20070613,000000,18.48,18.95,18.36,18.86,53800,0
+EDN.US,D,20070614,000000,18.75,19.38,18.6,19.29,249800,0
+EDN.US,D,20070615,000000,19.67,20.01,19.5,19.85,604600,0
+EDN.US,D,20070618,000000,19.85,20.1,19.5,19.97,206200,0
+EDN.US,D,20070619,000000,20.26,22,20.07,21.8,1098800,0
+EDN.US,D,20070620,000000,21.7,22.29,21.33,21.5,548400,0
+EDN.US,D,20070621,000000,21.33,22,21.02,21.75,680600,0
+EDN.US,D,20070622,000000,21.49,22.15,21.49,21.67,562800,0
+EDN.US,D,20070625,000000,21.85,21.92,21.45,21.6,256200,0
+EDN.US,D,20070626,000000,21.7,21.76,20.49,21.34,367600,0
+EDN.US,D,20070627,000000,21.1,21.2,20.6,20.68,318200,0
+EDN.US,D,20070628,000000,20.45,21.3,19.58,20.33,141700,0
+EDN.US,D,20070629,000000,20.13,20.84,20.13,20.43,122700,0
+EDN.US,D,20070702,000000,20.15,21.2,20.15,21.06,112200,0
+EDN.US,D,20070703,000000,21.35,21.93,20.88,21.65,199300,0
+EDN.US,D,20070705,000000,21.43,22.75,21.43,22.44,370400,0
+EDN.US,D,20070706,000000,22.44,22.95,21.72,22.1,376500,0
+EDN.US,D,20070709,000000,22.4,22.71,22.1,22.52,119600,0
+EDN.US,D,20070710,000000,23.05,23.05,22.32,22.43,119800,0
+EDN.US,D,20070711,000000,22.67,22.99,22.39,22.9,119300,0
+EDN.US,D,20070712,000000,22.93,23.85,22.86,23.29,355200,0
+EDN.US,D,20070713,000000,23.35,24.75,23.35,24.68,401000,0
+EDN.US,D,20070716,000000,24.68,24.98,23.68,24.08,422700,0
+EDN.US,D,20070717,000000,24.3,24.48,23.65,23.7,239700,0
+EDN.US,D,20070718,000000,23.51,23.67,23,23.24,150800,0
+EDN.US,D,20070719,000000,23.76,23.76,23.11,23.49,105200,0
+EDN.US,D,20070720,000000,23.03,23.48,23,23.23,140000,0
+EDN.US,D,20070723,000000,23.02,23.34,22.8,22.85,226700,0
+EDN.US,D,20070724,000000,22.89,23.02,20.8,22.24,537900,0
+EDN.US,D,20070725,000000,22.35,22.59,21.02,21.25,579900,0
+EDN.US,D,20070726,000000,20,21.09,19.77,20.36,390700,0
+EDN.US,D,20070727,000000,20.21,21.34,19.51,20.92,186700,0
+EDN.US,D,20070730,000000,21.44,22,21.02,21.67,208200,0
+EDN.US,D,20070731,000000,22.5,22.5,21.15,21.28,171500,0
+EDN.US,D,20070801,000000,21,21.99,20.18,20.3,148600,0
+EDN.US,D,20070802,000000,20.32,21.04,20.32,21,48400,0
+EDN.US,D,20070803,000000,21.16,21.41,20.5,20.51,17700,0
+EDN.US,D,20070806,000000,20.4,20.47,19.8,20.07,441400,0
+EDN.US,D,20070807,000000,19.89,20.88,19.51,20.49,120500,0
+EDN.US,D,20070808,000000,20.66,21.2,20.41,21,200300,0
+EDN.US,D,20070809,000000,20.22,20.99,20.16,20.4,56100,0
+EDN.US,D,20070810,000000,20.5,20.68,19.97,20.23,48100,0
+EDN.US,D,20070813,000000,20.5,20.56,20.17,20.49,35500,0
+EDN.US,D,20070814,000000,20.67,20.67,19.95,19.95,116100,0
+EDN.US,D,20070815,000000,19.95,20.02,19.1,19.12,150400,0
+EDN.US,D,20070816,000000,18.5,19,17,19,400800,0
+EDN.US,D,20070817,000000,19.99,19.99,18.18,19.3,313800,0
+EDN.US,D,20070820,000000,19.36,19.85,18.81,19.48,114300,0
+EDN.US,D,20070821,000000,19,19.57,19,19.49,99400,0
+EDN.US,D,20070822,000000,19.59,19.97,19.53,19.9,58500,0
+EDN.US,D,20070823,000000,20,20.39,19.8,20.06,119200,0
+EDN.US,D,20070824,000000,20.19,20.71,19.85,20.43,119100,0
+EDN.US,D,20070827,000000,20.43,20.99,18.9,20.16,85500,0
+EDN.US,D,20070828,000000,20.13,20.23,19.39,20.09,129300,0
+EDN.US,D,20070829,000000,20.15,21.21,20,20.94,242100,0
+EDN.US,D,20070830,000000,20.9,22.1,20.82,21.91,439000,0
+EDN.US,D,20070831,000000,22,22.3,21.9,22.17,64500,0
+EDN.US,D,20070904,000000,22.29,22.29,21.12,21.45,124500,0
+EDN.US,D,20070905,000000,21,22.18,20.74,21.9,138900,0
+EDN.US,D,20070906,000000,21.9,22.09,21.25,21.73,284900,0
+EDN.US,D,20070907,000000,21.02,21.34,20.46,20.57,58000,0
+EDN.US,D,20070910,000000,20.68,20.78,19.99,20.06,59300,0
+EDN.US,D,20070911,000000,20.18,20.44,20.01,20.1,36300,0
+EDN.US,D,20070912,000000,20.1,20.84,20.1,20.36,48000,0
+EDN.US,D,20070913,000000,20.14,20.49,19.92,20.1,83800,0
+EDN.US,D,20070914,000000,20.02,21.7,19.82,21.32,117300,0
+EDN.US,D,20070917,000000,21.32,21.98,21.01,21.3,54800,0
+EDN.US,D,20070918,000000,21.54,21.73,21.17,21.57,57300,0
+EDN.US,D,20070919,000000,21.78,21.98,21.52,21.57,74300,0
+EDN.US,D,20070920,000000,21.68,21.99,21.42,21.73,147900,0
+EDN.US,D,20070921,000000,21.98,22.27,21.8,22.2,121700,0
+EDN.US,D,20070924,000000,22.2,22.5,22.07,22.25,125200,0
+EDN.US,D,20070925,000000,22.49,22.49,22,22.1,112100,0
+EDN.US,D,20070926,000000,22,22.25,21.82,21.91,63200,0
+EDN.US,D,20070927,000000,21.98,23.93,21.9,23.4,127500,0
+EDN.US,D,20070928,000000,23.4,23.77,23.19,23.66,46000,0
+EDN.US,D,20071001,000000,23.86,24,23.73,23.88,90900,0
+EDN.US,D,20071002,000000,25.87,25.87,23.61,23.65,91700,0
+EDN.US,D,20071003,000000,23,24,23,23.76,70000,0
+EDN.US,D,20071004,000000,24.03,24.18,23.51,23.61,26300,0
+EDN.US,D,20071005,000000,23.82,24.4,23.79,24.15,121300,0
+EDN.US,D,20071008,000000,24.44,25.44,24.2,24.7,117300,0
+EDN.US,D,20071009,000000,25.03,25.25,24.21,24.48,66000,0
+EDN.US,D,20071010,000000,24.63,24.63,23.9,23.95,158200,0
+EDN.US,D,20071011,000000,23.76,24.1,22.46,23.41,153700,0
+EDN.US,D,20071012,000000,23.25,23.95,23.2,23.53,119700,0
+EDN.US,D,20071015,000000,23.74,24.49,21.61,23.2,79900,0
+EDN.US,D,20071016,000000,22.94,23.76,22.8,23.06,61100,0
+EDN.US,D,20071017,000000,24,24.07,22.55,23.02,371100,0
+EDN.US,D,20071018,000000,23.17,23.64,22.73,23.28,73300,0
+EDN.US,D,20071019,000000,23.37,23.88,22.88,23.43,75100,0
+EDN.US,D,20071022,000000,23.13,23.85,22.55,23.71,48700,0
+EDN.US,D,20071023,000000,24.13,24.14,23.61,23.95,25700,0
+EDN.US,D,20071024,000000,24.13,24.37,23.33,23.87,62900,0
+EDN.US,D,20071025,000000,24.03,24.66,23.86,24.35,120700,0
+EDN.US,D,20071026,000000,24.65,24.95,24.6,24.8,94700,0
+EDN.US,D,20071029,000000,25.05,25.25,24.25,24.63,135600,0
+EDN.US,D,20071030,000000,24.64,25,24.42,24.52,126200,0
+EDN.US,D,20071031,000000,24.54,25.05,24.36,24.71,87000,0
+EDN.US,D,20071101,000000,24.39,24.99,24,24.9,207000,0
+EDN.US,D,20071102,000000,24.9,25,24.31,24.95,67300,0
+EDN.US,D,20071105,000000,24.58,24.8,23.94,24.05,155300,0
+EDN.US,D,20071106,000000,24.3,24.94,24.07,24.5,99000,0
+EDN.US,D,20071107,000000,24.41,24.55,24.08,24.45,99200,0
+EDN.US,D,20071108,000000,24.6,24.6,23.69,24.11,117000,0
+EDN.US,D,20071109,000000,24.1,24.29,23.15,23.2,209000,0
+EDN.US,D,20071112,000000,23.21,23.65,22.27,22.95,45200,0
+EDN.US,D,20071113,000000,23.3,23.84,23.3,23.71,343800,0
+EDN.US,D,20071114,000000,23.7,24.54,23.49,23.51,293600,0
+EDN.US,D,20071115,000000,23.48,23.65,22.64,23.06,155600,0
+EDN.US,D,20071116,000000,23.25,23.31,22.54,22.92,85700,0
+EDN.US,D,20071119,000000,22.86,23.04,22.67,22.75,48400,0
+EDN.US,D,20071120,000000,22.77,23.01,22.51,22.6,41800,0
+EDN.US,D,20071121,000000,21.8,22.1,21.71,21.99,144600,0
+EDN.US,D,20071123,000000,21.99,23.44,21.85,23.04,30900,0
+EDN.US,D,20071126,000000,22.98,23.35,22.25,22.25,49100,0
+EDN.US,D,20071127,000000,22.25,22.45,22.06,22.17,21500,0
+EDN.US,D,20071128,000000,22.7,23.28,22.59,22.72,94700,0
+EDN.US,D,20071129,000000,22.2,22.9,22.18,22.52,119700,0
+EDN.US,D,20071130,000000,22.71,23.06,22.57,22.57,23600,0
+EDN.US,D,20071203,000000,22.7,22.8,22.38,22.65,25800,0
+EDN.US,D,20071204,000000,22.3,22.45,22.01,22.15,42200,0
+EDN.US,D,20071205,000000,22.25,23,22.1,22.7,43000,0
+EDN.US,D,20071206,000000,22.61,22.97,22.52,22.91,22700,0
+EDN.US,D,20071207,000000,22.95,22.97,21.21,22.65,72100,0
+EDN.US,D,20071210,000000,22.6,22.7,22.5,22.6,15400,0
+EDN.US,D,20071211,000000,22.66,22.66,22.1,22.22,50300,0
+EDN.US,D,20071212,000000,22.5,22.91,22.26,22.59,44200,0
+EDN.US,D,20071213,000000,22.4,22.72,22.1,22.42,30000,0
+EDN.US,D,20071214,000000,22.25,22.5,21.94,21.97,42900,0
+EDN.US,D,20071217,000000,21.78,22.23,21.76,22.16,92200,0
+EDN.US,D,20071218,000000,22.25,22.44,21.86,21.95,27300,0
+EDN.US,D,20071219,000000,22.05,22.34,22,22.25,13400,0
+EDN.US,D,20071220,000000,22.31,22.46,22.05,22.13,16700,0
+EDN.US,D,20071221,000000,22.3,22.31,22.04,22.1,54600,0
+EDN.US,D,20071224,000000,22.2,22.7,22.2,22.7,1500,0
+EDN.US,D,20071226,000000,22.72,22.72,22.1,22.3,10600,0
+EDN.US,D,20071227,000000,22.4,22.48,21.86,22.1,29900,0
+EDN.US,D,20071228,000000,22.26,22.5,21.85,21.91,10200,0
+EDN.US,D,20071231,000000,21.91,22.2,21.53,22,16300,0
+EDN.US,D,20080102,000000,22,22.22,21.91,21.95,16000,0
+EDN.US,D,20080103,000000,22,22.08,21.75,21.99,15400,0
+EDN.US,D,20080104,000000,21.83,22.16,21.65,22.1,23500,0
+EDN.US,D,20080107,000000,22.09,22.2,21.69,22.16,69100,0
+EDN.US,D,20080108,000000,22.14,22.14,21.62,21.75,202800,0
+EDN.US,D,20080109,000000,22.03,22.03,21.69,21.75,173900,0
+EDN.US,D,20080110,000000,21.65,21.79,21.51,21.61,34100,0
+EDN.US,D,20080111,000000,21.55,21.67,21.25,21.49,18600,0
+EDN.US,D,20080114,000000,21.61,22.05,21.57,21.9,243500,0
+EDN.US,D,20080115,000000,21.7,22,21.54,21.82,30600,0
+EDN.US,D,20080116,000000,21.89,22.01,21.69,21.7,118600,0
+EDN.US,D,20080117,000000,21.7,21.96,21.63,21.9,119000,0
+EDN.US,D,20080118,000000,22.05,22.06,21.6,21.86,39100,0
+EDN.US,D,20080122,000000,20.99,21.25,20.5,20.75,25000,0
+EDN.US,D,20080123,000000,20.6,20.85,20.25,20.3,25400,0
+EDN.US,D,20080124,000000,20.39,21.21,20.33,20.95,243700,0
+EDN.US,D,20080125,000000,21.88,21.88,20.84,21.11,45100,0
+EDN.US,D,20080128,000000,20.96,21.09,20.6,20.76,136000,0
+EDN.US,D,20080129,000000,21,21.24,20.84,20.97,106600,0
+EDN.US,D,20080130,000000,20.95,21.25,20.2,21,45800,0
+EDN.US,D,20080131,000000,20.89,21,20.2,20.58,77400,0
+EDN.US,D,20080201,000000,20.6,21.55,20.58,21.09,347400,0
+EDN.US,D,20080204,000000,20.75,21.19,20.67,21.11,105000,0
+EDN.US,D,20080205,000000,20.67,21,20.5,20.59,195655,0
+EDN.US,D,20080206,000000,20.45,20.9,20.14,20.15,111932,0
+EDN.US,D,20080207,000000,20.11,20.42,19.74,19.8,180276,0
+EDN.US,D,20080208,000000,19.55,19.9,19.1,19.35,92071,0
+EDN.US,D,20080211,000000,19.11,19.8,19.11,19.58,18900,0
+EDN.US,D,20080212,000000,19.65,20.22,19.09,19.61,278118,0
+EDN.US,D,20080213,000000,19.6,20,19.6,19.9,62400,0
+EDN.US,D,20080214,000000,19.71,20.07,19.45,19.49,192100,0
+EDN.US,D,20080215,000000,19.49,19.5,18.45,18.74,256750,0
+EDN.US,D,20080219,000000,19,19.78,18.63,18.92,147500,0
+EDN.US,D,20080220,000000,18.87,19.07,18.67,18.95,181700,0
+EDN.US,D,20080221,000000,19,19.04,18.85,18.9,69330,0
+EDN.US,D,20080222,000000,18.8,18.93,18.68,18.78,78200,0
+EDN.US,D,20080225,000000,18.78,19.16,18.78,18.91,82600,0
+EDN.US,D,20080226,000000,18.93,20.15,18.93,19.5,418900,0
+EDN.US,D,20080227,000000,19.5,20.53,19.5,20.05,37500,0
+EDN.US,D,20080228,000000,20.7,20.76,20.08,20.17,67700,0
+EDN.US,D,20080229,000000,20.16,20.46,19.88,19.95,11900,0
+EDN.US,D,20080303,000000,20.05,20.05,19,19.32,165900,0
+EDN.US,D,20080304,000000,19.27,19.68,19.17,19.35,79000,0
+EDN.US,D,20080305,000000,19.5,19.63,19.39,19.52,154400,0
+EDN.US,D,20080306,000000,19.59,19.67,18.97,19.25,77400,0
+EDN.US,D,20080307,000000,19.31,19.32,18.93,19.05,68900,0
+EDN.US,D,20080310,000000,19.13,19.17,18.54,18.66,31100,0
+EDN.US,D,20080311,000000,18.75,19.26,18.24,18.49,136100,0
+EDN.US,D,20080312,000000,18.03,18.62,17.86,18.22,53300,0
+EDN.US,D,20080313,000000,18.07,18.8,17.46,18.55,286200,0
+EDN.US,D,20080314,000000,18.55,18.66,18.05,18.27,318600,0
+EDN.US,D,20080317,000000,17.5,18.67,16.93,18.6,94000,0
+EDN.US,D,20080318,000000,18.75,19.09,18.4,18.76,196300,0
+EDN.US,D,20080319,000000,18.74,20,18.44,18.59,166500,0
+EDN.US,D,20080320,000000,18.25,18.59,18.13,18.5,20400,0
+EDN.US,D,20080324,000000,18.4,18.63,18.39,18.63,29700,0
+EDN.US,D,20080325,000000,18.45,18.75,18.38,18.38,141500,0
+EDN.US,D,20080326,000000,18.11,18.62,18.11,18.33,269000,0
+EDN.US,D,20080327,000000,18.5,19.5,18.26,18.99,303525,0
+EDN.US,D,20080328,000000,19.2,19.63,19.01,19.3,100400,0
+EDN.US,D,20080331,000000,19.57,19.95,19.06,19.62,31400,0
+EDN.US,D,20080401,000000,19.5,20.19,19.47,20.08,42700,0
+EDN.US,D,20080402,000000,19.92,20.09,19.73,19.9,34000,0
+EDN.US,D,20080403,000000,20.1,20.87,19.75,20.87,50300,0
+EDN.US,D,20080404,000000,20.79,20.83,20,20.28,42800,0
+EDN.US,D,20080407,000000,20.29,20.36,20.08,20.27,31800,0
+EDN.US,D,20080408,000000,20.03,20.28,19.76,20.13,24800,0
+EDN.US,D,20080409,000000,20.1,20.3,20,20.16,12600,0
+EDN.US,D,20080410,000000,20,20.6,19.9,20.6,45000,0
+EDN.US,D,20080411,000000,20.8,20.8,19.8,20.05,38600,0
+EDN.US,D,20080414,000000,20.15,20.24,19.72,20.24,26209,0
+EDN.US,D,20080415,000000,20.05,20.07,19.42,19.42,23100,0
+EDN.US,D,20080416,000000,19.46,20.09,19.32,20.08,11300,0
+EDN.US,D,20080417,000000,20.09,20.2,19.58,20.2,59300,0
+EDN.US,D,20080418,000000,20.34,20.34,19.93,20.13,28400,0
+EDN.US,D,20080421,000000,19.91,20.49,19.75,20.03,15144,0
+EDN.US,D,20080422,000000,19.97,19.97,19.11,19.23,19985,0
+EDN.US,D,20080423,000000,19.35,19.35,18.51,18.66,46237,0
+EDN.US,D,20080424,000000,18.66,19.03,18.44,18.94,19600,0
+EDN.US,D,20080425,000000,18.85,19.02,18.2,18.75,57532,0
+EDN.US,D,20080428,000000,18.6,18.85,18.51,18.81,37650,0
+EDN.US,D,20080429,000000,18.75,18.77,18.49,18.58,49220,0
+EDN.US,D,20080430,000000,18.7,18.9,18.65,18.79,35743,0
+EDN.US,D,20080501,000000,18.91,18.96,18.59,18.69,38415,0
+EDN.US,D,20080502,000000,18.96,18.96,16.98,18.46,139243,0
+EDN.US,D,20080505,000000,18.4,18.4,18.04,18.3,20750,0
+EDN.US,D,20080506,000000,18.33,18.44,17.6,18.38,267550,0
+EDN.US,D,20080507,000000,18.35,18.54,18.15,18.15,40573,0
+EDN.US,D,20080508,000000,17.95,18.2,17.8,18,96880,0
+EDN.US,D,20080509,000000,17.88,18.85,17.81,18.11,115961,0
+EDN.US,D,20080512,000000,17.57,17.91,17.21,17.45,79662,0
+EDN.US,D,20080513,000000,17.4,17.4,16.84,16.88,93645,0
+EDN.US,D,20080514,000000,17.12,17.62,16.89,16.99,140300,0
+EDN.US,D,20080515,000000,16.92,17.1,16.91,17,84809,0
+EDN.US,D,20080516,000000,17,17.05,16.86,16.9,88112,0
+EDN.US,D,20080519,000000,17,17.12,16.42,16.76,309193,0
+EDN.US,D,20080520,000000,16.78,17,16.61,16.85,67965,0
+EDN.US,D,20080521,000000,16.97,17.2,16.97,17.1,108605,0
+EDN.US,D,20080522,000000,17.05,17.76,17.05,17.61,165873,0
+EDN.US,D,20080523,000000,17.55,17.55,16.95,17.13,73880,0
+EDN.US,D,20080527,000000,17.15,17.15,16.3,16.47,164683,0
+EDN.US,D,20080528,000000,15.82,16.77,15.28,16.35,119335,0
+EDN.US,D,20080529,000000,16.45,16.95,16.29,16.59,103498,0
+EDN.US,D,20080530,000000,16.58,16.58,16.27,16.5,107675,0
+EDN.US,D,20080602,000000,16.5,16.56,16.1,16.33,76209,0
+EDN.US,D,20080603,000000,16.21,16.41,16.11,16.26,69948,0
+EDN.US,D,20080604,000000,16.38,16.62,16.04,16.26,62043,0
+EDN.US,D,20080605,000000,16.3,16.43,15.99,16.07,27250,0
+EDN.US,D,20080606,000000,15.92,15.96,15.6,15.72,60952,0
+EDN.US,D,20080609,000000,15.65,15.7,15.41,15.7,16332,0
+EDN.US,D,20080610,000000,15.54,15.54,15.04,15.35,45919,0
+EDN.US,D,20080611,000000,15.2,15.35,14.54,14.7,49118,0
+EDN.US,D,20080612,000000,14.69,14.92,14.2,14.29,17795,0
+EDN.US,D,20080613,000000,14.2,14.66,13.9,14.24,70490,0
+EDN.US,D,20080616,000000,14.03,14.03,13.61,13.66,25198,0
+EDN.US,D,20080617,000000,13.65,13.98,12.9,13,62579,0
+EDN.US,D,20080618,000000,12.99,13.35,12.69,12.85,121115,0
+EDN.US,D,20080619,000000,12.92,13.1,12.72,12.81,39041,0
+EDN.US,D,20080620,000000,12.63,12.88,12.3,12.66,50481,0
+EDN.US,D,20080623,000000,12.6,12.98,12.56,12.58,35150,0
+EDN.US,D,20080624,000000,12.64,12.64,12.23,12.5,36989,0
+EDN.US,D,20080625,000000,12.64,12.95,12,12.6,77676,0
+EDN.US,D,20080626,000000,12.36,12.59,12.03,12.14,28589,0
+EDN.US,D,20080627,000000,12.05,12.05,11.3,11.35,26791,0
+EDN.US,D,20080630,000000,11.46,11.57,11.25,11.4,193901,0
+EDN.US,D,20080701,000000,11.2,11.2,10.8,10.9,67186,0
+EDN.US,D,20080702,000000,10.88,11.25,10.29,10.61,67838,0
+EDN.US,D,20080703,000000,10.5,10.66,9.82,10.16,57101,0
+EDN.US,D,20080707,000000,10.21,10.59,9.89,10,57055,0
+EDN.US,D,20080708,000000,9.9,10.15,9.47,9.97,224857,0
+EDN.US,D,20080709,000000,9.94,9.97,9.8,9.96,66600,0
+EDN.US,D,20080710,000000,9.85,9.85,9.43,9.46,154845,0
+EDN.US,D,20080711,000000,9.34,9.78,9.25,9.35,156659,0
+EDN.US,D,20080714,000000,9.48,9.58,8.91,9.58,267326,0
+EDN.US,D,20080715,000000,9.4,9.58,9.1,9.54,149367,0
+EDN.US,D,20080716,000000,9.61,10.2,9.48,10,147990,0
+EDN.US,D,20080717,000000,10.11,10.71,10.06,10.19,191129,0
+EDN.US,D,20080718,000000,10.28,11.15,10.15,10.8,78240,0
+EDN.US,D,20080721,000000,10.96,12.6,10.95,12.26,240828,0
+EDN.US,D,20080722,000000,12.34,13.5,11.65,12.75,429074,0
+EDN.US,D,20080723,000000,12.61,13,12.58,12.88,195995,0
+EDN.US,D,20080724,000000,12.71,13.03,12.55,12.98,72026,0
+EDN.US,D,20080725,000000,13.1,13.75,12.87,13.16,76950,0
+EDN.US,D,20080728,000000,13.27,13.66,12.94,13.2,68392,0
+EDN.US,D,20080729,000000,13.05,13.44,13.04,13.36,154069,0
+EDN.US,D,20080730,000000,13.57,14.57,13.25,13.53,317780,0
+EDN.US,D,20080731,000000,13.39,13.5,12.95,13.2,100774,0
+EDN.US,D,20080801,000000,13.36,13.36,12.36,12.46,78911,0
+EDN.US,D,20080804,000000,12.58,13,11.9,12.22,104455,0
+EDN.US,D,20080805,000000,12.5,12.5,11.95,12.1,90560,0
+EDN.US,D,20080806,000000,12.1,12.16,11.66,12.03,127379,0
+EDN.US,D,20080807,000000,12.1,12.1,11.53,11.57,106786,0
+EDN.US,D,20080808,000000,11.66,11.66,10.82,11.36,126141,0
+EDN.US,D,20080811,000000,12.01,12.01,10.68,11.06,104020,0
+EDN.US,D,20080812,000000,11.09,11.11,10.4,10.93,100684,0
+EDN.US,D,20080813,000000,11,11.06,10.26,10.56,88350,0
+EDN.US,D,20080814,000000,10.42,10.59,10.1,10.59,146200,0
+EDN.US,D,20080815,000000,10.45,10.74,10.29,10.59,114825,0
+EDN.US,D,20080818,000000,10.51,10.79,10.5,10.64,57390,0
+EDN.US,D,20080819,000000,10.54,10.6,10.2,10.34,47300,0
+EDN.US,D,20080820,000000,10.33,10.35,10.11,10.27,23487,0
+EDN.US,D,20080821,000000,10.17,10.17,9.91,10.01,10700,0
+EDN.US,D,20080822,000000,9.99,10.22,9.67,9.91,15200,0
+EDN.US,D,20080825,000000,10,10.61,9.82,10.08,18300,0
+EDN.US,D,20080826,000000,10.17,10.29,10.07,10.25,12000,0
+EDN.US,D,20080827,000000,10.34,10.37,9.66,9.78,105833,0
+EDN.US,D,20080828,000000,9.8,10.07,9.65,10.04,23250,0
+EDN.US,D,20080829,000000,10.01,10.07,9.61,9.73,12545,0
+EDN.US,D,20080902,000000,9.85,10.09,9.64,9.9,23735,0
+EDN.US,D,20080903,000000,9.7,10,9.7,9.93,24103,0
+EDN.US,D,20080904,000000,10.01,10.01,9.75,9.91,26001,0
+EDN.US,D,20080905,000000,10.01,10.27,9.57,9.74,53278,0
+EDN.US,D,20080908,000000,9.65,9.89,9.65,9.78,14200,0
+EDN.US,D,20080909,000000,9.67,9.67,9.4,9.44,38068,0
+EDN.US,D,20080910,000000,9.34,9.37,9.2,9.26,22548,0
+EDN.US,D,20080911,000000,9.26,9.37,8.84,9.24,39894,0
+EDN.US,D,20080912,000000,9.33,9.59,8.9,8.9,34919,0
+EDN.US,D,20080915,000000,8.88,9.02,8.3,8.33,22820,0
+EDN.US,D,20080916,000000,8.1,8.26,6.61,8.17,73332,0
+EDN.US,D,20080917,000000,7.99,8.08,6.97,7.64,52602,0
+EDN.US,D,20080918,000000,7.8,7.96,7.02,7.96,159368,0
+EDN.US,D,20080919,000000,12.18,12.18,7.16,8.06,167395,0
+EDN.US,D,20080922,000000,8.06,8.7,7.1,8.24,37021,0
+EDN.US,D,20080923,000000,8.49,8.49,7.74,8.03,33800,0
+EDN.US,D,20080924,000000,8.13,8.95,7.86,7.9,32933,0
+EDN.US,D,20080925,000000,7.97,8.07,7.75,7.75,84210,0
+EDN.US,D,20080926,000000,7.85,7.85,6.72,7.68,32206,0
+EDN.US,D,20080929,000000,7.35,7.5,6.5,6.8,41464,0
+EDN.US,D,20080930,000000,7.16,7.41,6.5,6.5,193646,0
+EDN.US,D,20081001,000000,7,7.81,6.8,7.3,101283,0
+EDN.US,D,20081002,000000,7.3,7.5,7.04,7.2,34721,0
+EDN.US,D,20081003,000000,7.5,7.65,7.1,7.14,46761,0
+EDN.US,D,20081006,000000,7.06,7.23,6.31,6.6,19990,0
+EDN.US,D,20081007,000000,6.79,6.87,6.36,6.36,38068,0
+EDN.US,D,20081008,000000,6.43,6.54,5.76,6.06,59200,0
+EDN.US,D,20081009,000000,6.13,6.59,5,5.6,33534,0
+EDN.US,D,20081010,000000,5,5.45,4.8,5.3,89541,0
+EDN.US,D,20081013,000000,5.45,6.08,4.99,5.5,39082,0
+EDN.US,D,20081014,000000,5.61,6.4,5.59,6.29,99100,0
+EDN.US,D,20081015,000000,6.2,6.52,5.48,6.23,121316,0
+EDN.US,D,20081016,000000,6.17,6.18,5.8,5.9,80507,0
+EDN.US,D,20081017,000000,5.86,5.97,5.5,5.67,100692,0
+EDN.US,D,20081020,000000,5.6,5.8,5.15,5.2,119613,0
+EDN.US,D,20081021,000000,5.25,5.25,3.8,3.8,1278728,0
+EDN.US,D,20081022,000000,3.75,4,2.63,3.16,1328986,0
+EDN.US,D,20081023,000000,3.9,4.45,3,3.2,247945,0
+EDN.US,D,20081024,000000,2.82,3.53,2.82,3.1,261935,0
+EDN.US,D,20081027,000000,3,3.5,3,3.06,135374,0
+EDN.US,D,20081028,000000,3.38,3.5,3.01,3.45,111326,0
+EDN.US,D,20081029,000000,3.55,3.84,3.54,3.79,105062,0
+EDN.US,D,20081030,000000,3.9,3.91,3.63,3.68,17200,0
+EDN.US,D,20081031,000000,3.63,3.7,3.38,3.49,101850,0
+EDN.US,D,20081103,000000,3.56,3.97,3.56,3.97,46840,0
+EDN.US,D,20081104,000000,4.05,4.28,3.96,4.1,204105,0
+EDN.US,D,20081105,000000,4.36,4.36,3.38,3.88,38320,0
+EDN.US,D,20081106,000000,3.85,3.85,3.15,3.2,45201,0
+EDN.US,D,20081107,000000,3.24,3.78,3.21,3.48,57671,0
+EDN.US,D,20081110,000000,3.6,3.76,3.3,3.44,84680,0
+EDN.US,D,20081111,000000,3.44,3.55,3.27,3.31,56150,0
+EDN.US,D,20081112,000000,3.29,3.45,3.2,3.27,83800,0
+EDN.US,D,20081113,000000,3.45,3.5,3.25,3.39,148600,0
+EDN.US,D,20081114,000000,3.4,3.58,3.3,3.4,58832,0
+EDN.US,D,20081117,000000,3.43,3.54,3.43,3.48,69870,0
+EDN.US,D,20081118,000000,3.48,3.58,3.41,3.45,75350,0
+EDN.US,D,20081119,000000,3.49,3.69,3.23,3.39,56814,0
+EDN.US,D,20081120,000000,3.39,3.56,3.13,3.13,78430,0
+EDN.US,D,20081121,000000,3.5,3.6,3.37,3.46,69429,0
+EDN.US,D,20081124,000000,3.6,3.73,3.4,3.4,133190,0
+EDN.US,D,20081125,000000,3.65,3.7,3.55,3.7,74767,0
+EDN.US,D,20081126,000000,3.7,3.8,3.66,3.8,130246,0
+EDN.US,D,20081128,000000,4,4.32,3.93,4.18,80216,0
+EDN.US,D,20081201,000000,4,4.1,3.81,4.1,38150,0
+EDN.US,D,20081202,000000,4,4.15,3.92,4,61300,0
+EDN.US,D,20081203,000000,3.99,4.19,3.86,3.95,74514,0
+EDN.US,D,20081204,000000,3.95,4.2,3.95,4.07,54300,0
+EDN.US,D,20081205,000000,3.93,4.1,3.93,4,24200,0
+EDN.US,D,20081208,000000,4.08,4.09,3.8,3.82,12504,0
+EDN.US,D,20081209,000000,4,4.38,3.81,4.05,133380,0
+EDN.US,D,20081210,000000,4.16,4.48,4.16,4.33,113850,0
+EDN.US,D,20081211,000000,4.34,4.52,4.26,4.3,93394,0
+EDN.US,D,20081212,000000,4.3,4.45,4.11,4.27,79594,0
+EDN.US,D,20081215,000000,4.13,4.43,4.1,4.23,33800,0
+EDN.US,D,20081216,000000,4.23,4.3,3.95,4.17,146351,0
+EDN.US,D,20081217,000000,4.14,4.36,4.1,4.3,52892,0
+EDN.US,D,20081218,000000,4.28,4.35,4.22,4.3,8300,0
+EDN.US,D,20081219,000000,3.7,4.45,3.7,4.06,18950,0
+EDN.US,D,20081222,000000,4.12,4.47,3.87,4.2,26200,0
+EDN.US,D,20081223,000000,4.2,4.35,3.75,3.91,62677,0
+EDN.US,D,20081224,000000,3.77,3.77,3.67,3.67,500,0
+EDN.US,D,20081226,000000,3.81,4,3.78,4,16450,0
+EDN.US,D,20081229,000000,3.95,4.08,3.81,3.87,33610,0
+EDN.US,D,20081230,000000,3.9,4.06,3.86,4,30200,0
+EDN.US,D,20081231,000000,4,4.08,3.95,4,17800,0
+EDN.US,D,20090102,000000,4.03,5,4.03,4.75,94844,0
+EDN.US,D,20090105,000000,4.58,4.75,4.58,4.75,4300,0
+EDN.US,D,20090106,000000,4.65,4.7,4.6,4.62,38850,0
+EDN.US,D,20090108,000000,4.53,4.53,4.43,4.43,1000,0
+EDN.US,D,20090109,000000,4.48,4.58,4.41,4.48,66500,0
+EDN.US,D,20090112,000000,4.57,4.57,4.21,4.22,8000,0
+EDN.US,D,20090113,000000,4.3,4.5,4.3,4.46,17400,0
+EDN.US,D,20090114,000000,4.4,4.57,4.4,4.46,1000,0
+EDN.US,D,20090115,000000,4.59,4.68,4.4,4.68,29883,0
+EDN.US,D,20090116,000000,4.69,4.69,4.57,4.58,18900,0
+EDN.US,D,20090120,000000,4.75,4.85,4.53,4.53,40909,0
+EDN.US,D,20090121,000000,4.6,5.22,4.6,4.9,58300,0
+EDN.US,D,20090122,000000,4.79,4.79,4.34,4.4,47271,0
+EDN.US,D,20090123,000000,4.5,4.74,4.5,4.54,34320,0
+EDN.US,D,20090126,000000,4.48,4.67,4.48,4.62,4040,0
+EDN.US,D,20090128,000000,4.6,4.6,4.21,4.21,1100,0
+EDN.US,D,20090129,000000,4.3,4.5,4.15,4.15,11150,0
+EDN.US,D,20090130,000000,4.27,4.39,4.26,4.39,1000,0
+EDN.US,D,20090202,000000,4.2,4.26,4,4,13020,0
+EDN.US,D,20090203,000000,4.06,4.07,4.01,4.03,20400,0
+EDN.US,D,20090204,000000,4.02,4.02,4,4.02,16400,0
+EDN.US,D,20090205,000000,3.9,4.03,3.9,3.95,16000,0
+EDN.US,D,20090206,000000,3.86,4.1,3.85,4.1,13350,0
+EDN.US,D,20090209,000000,4.01,4.1,3.95,4.01,35000,0
+EDN.US,D,20090210,000000,3.92,4.04,3.92,3.97,43836,0
+EDN.US,D,20090211,000000,4,4,3.6,3.98,27800,0
+EDN.US,D,20090213,000000,3.96,3.98,3.9,3.9,9500,0
+EDN.US,D,20090217,000000,3.7,3.81,3.51,3.51,9900,0
+EDN.US,D,20090218,000000,3.6,3.76,3.6,3.65,22350,0
+EDN.US,D,20090219,000000,3.77,3.77,3.65,3.65,14823,0
+EDN.US,D,20090220,000000,3.65,3.67,3.47,3.47,14100,0
+EDN.US,D,20090223,000000,3.39,3.71,3.2,3.5,17100,0
+EDN.US,D,20090224,000000,3.7,3.7,3.55,3.64,21979,0
+EDN.US,D,20090225,000000,3.65,3.7,3.44,3.57,217900,0
+EDN.US,D,20090226,000000,3.57,3.91,3.48,3.74,181462,0
+EDN.US,D,20090227,000000,3.56,3.59,3.32,3.34,15788,0
+EDN.US,D,20090302,000000,3.36,3.36,3.2,3.2,19836,0
+EDN.US,D,20090303,000000,3.19,3.3,2.98,3.2,29356,0
+EDN.US,D,20090304,000000,3.21,3.52,3.2,3.41,16500,0
+EDN.US,D,20090305,000000,3.35,3.53,3.25,3.3,33906,0
+EDN.US,D,20090306,000000,3.4,3.69,3.38,3.5,55866,0
+EDN.US,D,20090309,000000,3.45,3.83,3.45,3.47,101254,0
+EDN.US,D,20090310,000000,3.54,4.14,3.5,3.72,37630,0
+EDN.US,D,20090311,000000,3.74,3.84,3.7,3.78,5500,0
+EDN.US,D,20090312,000000,3.8,4,3.8,3.9,3300,0
+EDN.US,D,20090313,000000,3.83,3.92,3.32,3.8,21170,0
+EDN.US,D,20090316,000000,3.9,4.06,3.55,3.75,15300,0
+EDN.US,D,20090317,000000,3.85,4.09,3.7,3.77,6500,0
+EDN.US,D,20090318,000000,3.7,3.75,3.67,3.75,3636,0
+EDN.US,D,20090319,000000,3.74,3.74,3.41,3.44,21920,0
+EDN.US,D,20090320,000000,3.41,3.47,3.41,3.41,1200,0
+EDN.US,D,20090323,000000,3.41,3.45,2.91,3.45,19250,0
+EDN.US,D,20090324,000000,3.48,3.58,3.11,3.34,5454,0
+EDN.US,D,20090325,000000,3.35,3.53,3.35,3.37,5000,0
+EDN.US,D,20090326,000000,3.41,3.82,3.35,3.81,18300,0
+EDN.US,D,20090327,000000,3.61,3.68,3.46,3.68,3700,0
+EDN.US,D,20090330,000000,3.7,3.85,3.46,3.66,13699,0
+EDN.US,D,20090331,000000,3.6,3.98,3.6,3.9,6900,0
+EDN.US,D,20090401,000000,3.85,3.85,3.78,3.85,1000,0
+EDN.US,D,20090402,000000,3.98,4.25,3.98,4,3545,0
+EDN.US,D,20090403,000000,4,4,3.65,3.66,3794,0
+EDN.US,D,20090406,000000,3.7,3.7,3.65,3.7,62430,0
+EDN.US,D,20090407,000000,3.7,3.7,3.65,3.65,300,0
+EDN.US,D,20090408,000000,3.5,4.1,3.36,3.73,4606,0
+EDN.US,D,20090409,000000,3.75,3.8,3.75,3.8,3400,0
+EDN.US,D,20090413,000000,3.8,3.84,3.78,3.8,48400,0
+EDN.US,D,20090414,000000,3.8,3.85,3.7,3.84,7500,0
+EDN.US,D,20090415,000000,3.84,3.84,3.8,3.83,32100,0
+EDN.US,D,20090416,000000,3.95,4.3,3.95,4.11,9900,0
+EDN.US,D,20090417,000000,4.1,4.19,4.1,4.12,3500,0
+EDN.US,D,20090420,000000,4.12,4.12,4.05,4.05,900,0
+EDN.US,D,20090421,000000,4.01,4.71,4,4.3,11951,0
+EDN.US,D,20090422,000000,4.3,4.39,4.08,4.29,5400,0
+EDN.US,D,20090423,000000,4.35,4.35,4.04,4.35,262500,0
+EDN.US,D,20090424,000000,4.47,4.47,4.06,4.06,12007,0
+EDN.US,D,20090427,000000,4.09,4.38,4.09,4.28,1200,0
+EDN.US,D,20090428,000000,4.36,4.4,4.06,4.11,5142,0
+EDN.US,D,20090430,000000,4.2,4.32,4.11,4.25,11500,0
+EDN.US,D,20090501,000000,4.38,4.4,4.34,4.39,900,0
+EDN.US,D,20090504,000000,4.4,4.65,4.28,4.65,10500,0
+EDN.US,D,20090505,000000,4.71,4.8,4.41,4.61,12843,0
+EDN.US,D,20090506,000000,4.75,5.01,4.7,5.01,20654,0
+EDN.US,D,20090507,000000,5.05,5.2,4.8,5.03,101580,0
+EDN.US,D,20090508,000000,5.05,5.49,5.04,5.43,82500,0
+EDN.US,D,20090511,000000,5.26,5.67,5.26,5.65,39800,0
+EDN.US,D,20090512,000000,5.74,5.81,5.43,5.63,134346,0
+EDN.US,D,20090513,000000,5.41,5.59,5.15,5.26,40545,0
+EDN.US,D,20090514,000000,5.27,5.27,5,5.1,13740,0
+EDN.US,D,20090515,000000,5.04,5.15,5.01,5.15,5250,0
+EDN.US,D,20090518,000000,5.3,5.55,5.2,5.5,20157,0
+EDN.US,D,20090519,000000,5.4,5.4,5.25,5.25,17140,0
+EDN.US,D,20090520,000000,5.3,5.44,5.2,5.34,4500,0
+EDN.US,D,20090521,000000,5.2,5.29,5.05,5.28,9100,0
+EDN.US,D,20090522,000000,5.27,5.27,5.06,5.25,8650,0
+EDN.US,D,20090526,000000,5.1,5.25,4.85,5.2,5300,0
+EDN.US,D,20090527,000000,5.11,5.26,5.11,5.23,13743,0
+EDN.US,D,20090528,000000,5.35,5.35,5.05,5.05,5197,0
+EDN.US,D,20090529,000000,4.95,4.96,4.34,4.96,14700,0
+EDN.US,D,20090601,000000,4.9,5.05,4.78,5.04,8978,0
+EDN.US,D,20090602,000000,5.1,5.14,4.9,5.13,13370,0
+EDN.US,D,20090603,000000,5.54,5.54,5.01,5.01,8600,0
+EDN.US,D,20090604,000000,5.08,5.48,5.08,5.28,17241,0
+EDN.US,D,20090605,000000,5.43,5.5,5.2,5.35,14395,0
+EDN.US,D,20090608,000000,5.42,5.48,5.27,5.35,15371,0
+EDN.US,D,20090609,000000,5.35,5.35,5,5.2,8499,0
+EDN.US,D,20090610,000000,5.38,5.4,5.11,5.39,2264,0
+EDN.US,D,20090611,000000,5.49,5.55,5.4,5.55,15650,0
+EDN.US,D,20090612,000000,5.4,5.5,5.25,5.5,14188,0
+EDN.US,D,20090615,000000,5.5,5.5,4.8,5.32,16069,0
+EDN.US,D,20090617,000000,5.19,5.45,5.1,5.45,3900,0
+EDN.US,D,20090618,000000,5.4,5.4,5.25,5.39,7700,0
+EDN.US,D,20090619,000000,5.31,5.42,5.3,5.42,577,0
+EDN.US,D,20090622,000000,5.27,5.29,5,5.19,9517,0
+EDN.US,D,20090623,000000,5.1,5.19,5.1,5.19,6403,0
+EDN.US,D,20090624,000000,5.14,5.34,5,5.1,32627,0
+EDN.US,D,20090625,000000,5.24,5.24,5.14,5.2,2728,0
+EDN.US,D,20090626,000000,5.2,5.2,5.2,5.2,440,0
+EDN.US,D,20090629,000000,5,5.5,5,5.48,10000,0
+EDN.US,D,20090630,000000,5.49,5.49,5.3,5.39,58022,0
+EDN.US,D,20090701,000000,5.44,5.85,5.44,5.75,73970,0
+EDN.US,D,20090702,000000,5.57,6,5.57,5.9,36498,0
+EDN.US,D,20090706,000000,5.99,6.19,5.93,6,79000,0
+EDN.US,D,20090707,000000,6.05,6.05,5.9,5.98,20800,0
+EDN.US,D,20090708,000000,6.03,6.03,5.5,5.5,10200,0
+EDN.US,D,20090709,000000,5.45,5.51,5.25,5.25,3400,0
+EDN.US,D,20090710,000000,5.25,5.3,5.15,5.22,8000,0
+EDN.US,D,20090713,000000,5.24,5.5,5.24,5.31,78532,0
+EDN.US,D,20090714,000000,5.39,5.5,5.35,5.4,28243,0
+EDN.US,D,20090715,000000,5.6,5.65,5.51,5.65,25348,0
+EDN.US,D,20090716,000000,5.6,5.7,5.55,5.7,54565,0
+EDN.US,D,20090717,000000,5.65,5.8,5.65,5.8,1500,0
+EDN.US,D,20090720,000000,5.8,5.8,5.7,5.8,28599,0
+EDN.US,D,20090721,000000,5.8,5.8,5.6,5.69,8262,0
+EDN.US,D,20090722,000000,5.7,5.9,5.64,5.64,3150,0
+EDN.US,D,20090723,000000,5.65,5.9,5.65,5.78,12314,0
+EDN.US,D,20090724,000000,5.7,5.9,5.7,5.78,800,0
+EDN.US,D,20090727,000000,5.87,5.96,5.87,5.9,585,0
+EDN.US,D,20090728,000000,5.92,6.2,5.84,6.15,21926,0
+EDN.US,D,20090729,000000,6.1,6.1,6.08,6.1,500,0
+EDN.US,D,20090730,000000,6.01,6.2,6,6.15,8292,0
+EDN.US,D,20090731,000000,6,6,6,6,200,0
+EDN.US,D,20090803,000000,6.18,6.22,6.15,6.2,41810,0
+EDN.US,D,20090804,000000,5.72,6.29,5.72,6.1,11424,0
+EDN.US,D,20090805,000000,6.05,6.05,6,6.02,3500,0
+EDN.US,D,20090806,000000,5.93,6.12,5.93,6.12,13520,0
+EDN.US,D,20090807,000000,6.11,6.17,6.11,6.17,500,0
+EDN.US,D,20090810,000000,6,6,5.93,5.97,11600,0
+EDN.US,D,20090811,000000,6.05,6.05,5.87,6,4800,0
+EDN.US,D,20090812,000000,5.87,5.9,5.85,5.85,7100,0
+EDN.US,D,20090813,000000,5.8,5.8,5.8,5.8,750,0
+EDN.US,D,20090814,000000,5.75,5.89,5.6,5.6,10691,0
+EDN.US,D,20090817,000000,5.6,5.6,5.3,5.6,3366,0
+EDN.US,D,20090818,000000,5.5,5.74,5.5,5.64,2813,0
+EDN.US,D,20090819,000000,5.7,5.7,5.63,5.66,1353,0
+EDN.US,D,20090820,000000,5.75,5.89,5.75,5.89,10600,0
+EDN.US,D,20090821,000000,5.95,5.95,5.81,5.86,2700,0
+EDN.US,D,20090824,000000,5.87,5.91,5.83,5.83,5300,0
+EDN.US,D,20090825,000000,5.42,5.92,5.42,5.68,9350,0
+EDN.US,D,20090826,000000,5.8,5.88,5.8,5.88,200,0
+EDN.US,D,20090827,000000,5.7,5.9,5.62,5.9,5384,0
+EDN.US,D,20090828,000000,5.83,6.16,5.75,5.78,6600,0
+EDN.US,D,20090831,000000,5.96,5.99,5.7,5.99,7300,0
+EDN.US,D,20090901,000000,5.9,6.1,5.75,5.76,188181,0
+EDN.US,D,20090902,000000,5.7,5.9,5.7,5.9,22104,0
+EDN.US,D,20090904,000000,5.87,5.87,5.76,5.76,4440,0
+EDN.US,D,20090908,000000,5.8,6.37,5.8,6.21,127120,0
+EDN.US,D,20090909,000000,6.18,6.25,6.1,6.1,82592,0
+EDN.US,D,20090910,000000,6.2,6.2,6.05,6.1,16800,0
+EDN.US,D,20090911,000000,6.15,6.22,6.05,6.2,33142,0
+EDN.US,D,20090914,000000,6.24,6.33,6.11,6.19,35815,0
+EDN.US,D,20090915,000000,6.25,6.25,6.16,6.16,45124,0
+EDN.US,D,20090916,000000,6.35,6.35,6,6.1,65816,0
+EDN.US,D,20090917,000000,6.1,6.3,6.06,6.15,23197,0
+EDN.US,D,20090918,000000,6.15,6.8,6.15,6.6,302734,0
+EDN.US,D,20090921,000000,6.72,6.91,6.6,6.85,186777,0
+EDN.US,D,20090922,000000,6.88,7.09,6.84,6.97,58680,0
+EDN.US,D,20090923,000000,7.1,7.29,6.98,7.01,35815,0
+EDN.US,D,20090924,000000,7.01,7.01,6.81,6.95,12903,0
+EDN.US,D,20090925,000000,6.98,7.21,6.81,7.2,70708,0
+EDN.US,D,20090928,000000,7.35,7.64,7.35,7.6,59126,0
+EDN.US,D,20090929,000000,7.65,7.81,7.45,7.77,55605,0
+EDN.US,D,20090930,000000,7.6,7.8,7.49,7.8,46888,0
+EDN.US,D,20091001,000000,7.71,7.71,7.33,7.35,24943,0
+EDN.US,D,20091002,000000,7.01,7.53,7.01,7.22,17200,0
+EDN.US,D,20091005,000000,7.45,7.73,7.45,7.73,55352,0
+EDN.US,D,20091006,000000,7.87,8.1,7.87,8.1,54225,0
+EDN.US,D,20091007,000000,8.1,8.1,7.86,7.98,7075,0
+EDN.US,D,20091008,000000,7.9,8.39,7.9,8.35,24153,0
+EDN.US,D,20091009,000000,8.45,8.5,8.02,8.3,65514,0
+EDN.US,D,20091012,000000,8.55,9.21,8.55,8.75,12585,0
+EDN.US,D,20091013,000000,8.85,9.37,8.32,8.9,68629,0
+EDN.US,D,20091014,000000,9.05,9.05,8.78,8.9,61388,0
+EDN.US,D,20091015,000000,8.78,8.8,8.4,8.77,50922,0
+EDN.US,D,20091016,000000,8.77,8.9,8.53,8.89,23999,0
+EDN.US,D,20091019,000000,9,9.02,8.85,9.02,36784,0
+EDN.US,D,20091020,000000,9.05,9.1,8.73,9,22792,0
+EDN.US,D,20091021,000000,9,9,8.7,8.7,67669,0
+EDN.US,D,20091022,000000,8.79,9,8.44,8.55,31098,0
+EDN.US,D,20091023,000000,8.65,8.79,8.52,8.6,25967,0
+EDN.US,D,20091026,000000,8.69,9.01,8.49,8.85,62850,0
+EDN.US,D,20091027,000000,8.9,9.02,8.6,8.87,133314,0
+EDN.US,D,20091028,000000,8.82,8.88,8.25,8.45,93932,0
+EDN.US,D,20091029,000000,8.3,8.5,8.3,8.44,24151,0
+EDN.US,D,20091030,000000,8.25,8.25,7.77,7.91,23141,0
+EDN.US,D,20091102,000000,7.77,7.92,7.53,7.92,55648,0
+EDN.US,D,20091103,000000,7.73,8.07,7.69,8.07,35421,0
+EDN.US,D,20091104,000000,8.1,8.4,8.1,8.24,4958,0
+EDN.US,D,20091105,000000,8.37,8.5,8.21,8.21,32093,0
+EDN.US,D,20091106,000000,8.07,8.17,8.07,8.12,3100,0
+EDN.US,D,20091109,000000,8.16,8.42,8.09,8.21,15065,0
+EDN.US,D,20091110,000000,8.22,8.3,7.85,8,19175,0
+EDN.US,D,20091111,000000,8,8,7.8,7.8,4845,0
+EDN.US,D,20091112,000000,7.8,7.8,7.4,7.45,41661,0
+EDN.US,D,20091113,000000,7.55,7.61,7.42,7.52,27376,0
+EDN.US,D,20091116,000000,7.5,7.75,7.44,7.65,91098,0
+EDN.US,D,20091117,000000,7.71,7.9,7.67,7.78,39843,0
+EDN.US,D,20091118,000000,7.31,7.98,7.06,7.63,29491,0
+EDN.US,D,20091119,000000,7.76,7.78,7.48,7.6,29462,0
+EDN.US,D,20091120,000000,7.65,7.69,7.41,7.55,5202,0
+EDN.US,D,20091123,000000,7.6,7.77,7.54,7.56,15894,0
+EDN.US,D,20091124,000000,7.57,7.57,7.19,7.35,9296,0
+EDN.US,D,20091125,000000,7.44,7.44,7.05,7.3,15170,0
+EDN.US,D,20091127,000000,7.3,7.3,6.98,7,21757,0
+EDN.US,D,20091130,000000,7,7,6.8,6.95,30830,0
+EDN.US,D,20091201,000000,7,7.4,6.8,7.2,76519,0
+EDN.US,D,20091202,000000,7.14,7.25,6.88,7.12,33254,0
+EDN.US,D,20091203,000000,7.25,7.26,6.8,6.96,37157,0
+EDN.US,D,20091204,000000,7.04,7.08,6.83,7,46873,0
+EDN.US,D,20091207,000000,6.95,6.98,6.76,6.98,21115,0
+EDN.US,D,20091208,000000,6.9,7.16,6.82,7,54910,0
+EDN.US,D,20091209,000000,6.97,7.05,6.85,7.05,76772,0
+EDN.US,D,20091210,000000,7.06,7.13,6.95,7.11,54504,0
+EDN.US,D,20091211,000000,7.09,7.2,7.03,7.2,12443,0
+EDN.US,D,20091214,000000,7.25,7.25,6.98,7.15,18995,0
+EDN.US,D,20091215,000000,7.09,7.15,7.06,7.1,12700,0
+EDN.US,D,20091216,000000,7.17,7.17,7.06,7.1,5411,0
+EDN.US,D,20091217,000000,7.1,7.39,6.96,7.39,18956,0
+EDN.US,D,20091218,000000,7.4,7.55,7.35,7.42,11760,0
+EDN.US,D,20091221,000000,7.56,7.65,7.45,7.45,18108,0
+EDN.US,D,20091222,000000,7.5,7.6,7.49,7.49,10000,0
+EDN.US,D,20091223,000000,7.49,7.77,7.4,7.77,34002,0
+EDN.US,D,20091224,000000,7.75,7.75,7.3,7.43,9322,0
+EDN.US,D,20091228,000000,7.35,7.9,7.35,7.7,30878,0
+EDN.US,D,20091229,000000,7.63,8.55,7.63,8.1,31055,0
+EDN.US,D,20091230,000000,7.91,8.21,7.85,8.04,68899,0
+EDN.US,D,20091231,000000,7.88,7.96,7.77,7.9,4170,0
+EDN.US,D,20100104,000000,7.98,8.51,7.98,8.2,39842,0
+EDN.US,D,20100105,000000,8.22,8.65,8.17,8.17,8480,0
+EDN.US,D,20100106,000000,8.2,8.47,7.95,8.39,59057,0
+EDN.US,D,20100107,000000,8.26,8.48,7.9,8.48,24647,0
+EDN.US,D,20100108,000000,8.41,8.41,8,8.22,23994,0
+EDN.US,D,20100111,000000,8.14,8.14,7.6,7.6,31047,0
+EDN.US,D,20100112,000000,7.38,7.8,7.38,7.63,43908,0
+EDN.US,D,20100113,000000,7.72,7.89,7.53,7.82,29050,0
+EDN.US,D,20100114,000000,7.88,8.11,7.77,8.11,16341,0
+EDN.US,D,20100115,000000,8.03,8.05,7.72,7.8,33381,0
+EDN.US,D,20100119,000000,8.05,8.2,7.88,8,64528,0
+EDN.US,D,20100120,000000,7.9,7.9,7.61,7.71,31700,0
+EDN.US,D,20100121,000000,7.71,7.9,7.4,7.69,33853,0
+EDN.US,D,20100122,000000,7.59,7.7,7.44,7.48,38000,0
+EDN.US,D,20100125,000000,7.55,7.6,7.21,7.53,33481,0
+EDN.US,D,20100126,000000,7.49,7.56,7.39,7.56,11500,0
+EDN.US,D,20100127,000000,7.5,7.6,7.45,7.5,16937,0
+EDN.US,D,20100128,000000,7.5,8.16,7.45,7.48,37300,0
+EDN.US,D,20100129,000000,7.48,7.65,7.48,7.53,13930,0
+EDN.US,D,20100201,000000,7.65,7.65,7.55,7.65,10974,0
+EDN.US,D,20100202,000000,7.63,7.65,7.1,7.15,49345,0
+EDN.US,D,20100203,000000,7.23,7.57,7.16,7.57,21625,0
+EDN.US,D,20100204,000000,7.46,7.46,7.11,7.13,15150,0
+EDN.US,D,20100205,000000,7.1,7.46,6.88,7.02,66895,0
+EDN.US,D,20100208,000000,6.96,7.1,6.8,6.91,12429,0
+EDN.US,D,20100209,000000,6.91,7.18,6.61,6.88,7195,0
+EDN.US,D,20100210,000000,6.93,7.21,6.93,6.97,12063,0
+EDN.US,D,20100211,000000,6.98,7.26,6.98,7.24,11100,0
+EDN.US,D,20100212,000000,7.2,7.2,7,7.18,6182,0
+EDN.US,D,20100216,000000,7.16,7.25,6.89,7.25,11902,0
+EDN.US,D,20100217,000000,7.22,7.22,7.06,7.19,2700,0
+EDN.US,D,20100218,000000,7.17,7.32,7.03,7.17,22677,0
+EDN.US,D,20100219,000000,7.05,7.47,7.05,7.47,48583,0
+EDN.US,D,20100222,000000,7.59,7.59,7.1,7.3,31692,0
+EDN.US,D,20100223,000000,7.09,7.18,7.05,7.16,17093,0
+EDN.US,D,20100224,000000,7.14,7.14,6.89,6.99,14920,0
+EDN.US,D,20100225,000000,6.97,7.04,6.71,6.76,10074,0
+EDN.US,D,20100226,000000,6.82,6.82,6.64,6.75,15165,0
+EDN.US,D,20100301,000000,6.56,6.9,6.41,6.78,30918,0
+EDN.US,D,20100302,000000,6.71,6.9,6.71,6.9,22724,0
+EDN.US,D,20100303,000000,6.86,6.95,6.71,6.82,23475,0
+EDN.US,D,20100304,000000,6.77,6.92,6.76,6.84,26978,0
+EDN.US,D,20100305,000000,6.77,7.03,6.72,7.03,24535,0
+EDN.US,D,20100308,000000,7.08,7.08,6.75,6.88,23471,0
+EDN.US,D,20100309,000000,6.78,7.01,6.77,6.92,30800,0
+EDN.US,D,20100310,000000,6.96,6.96,6.67,6.89,11800,0
+EDN.US,D,20100311,000000,6.75,6.85,6.72,6.83,13210,0
+EDN.US,D,20100312,000000,6.77,6.95,6.77,6.85,28800,0
+EDN.US,D,20100315,000000,6.8,7.25,6.77,7.25,21115,0
+EDN.US,D,20100316,000000,7.32,7.46,7,7.4,37463,0
+EDN.US,D,20100317,000000,7.41,7.61,7.41,7.56,23110,0
+EDN.US,D,20100318,000000,7.72,7.72,7.25,7.35,31387,0
+EDN.US,D,20100319,000000,7.42,7.51,7.3,7.38,29478,0
+EDN.US,D,20100322,000000,7.42,7.62,7.32,7.53,35280,0
+EDN.US,D,20100323,000000,7.57,7.69,7.43,7.62,17773,0
+EDN.US,D,20100324,000000,7.65,7.69,7.48,7.58,16828,0
+EDN.US,D,20100325,000000,7.62,7.68,7.47,7.47,19930,0
+EDN.US,D,20100326,000000,7.44,7.61,7.41,7.5,24064,0
+EDN.US,D,20100329,000000,7.41,7.55,7.27,7.41,38700,0
+EDN.US,D,20100330,000000,7.37,7.49,7.31,7.36,45468,0
+EDN.US,D,20100331,000000,7.29,7.36,7.03,7.03,20816,0
+EDN.US,D,20100401,000000,7.21,7.21,6.96,7.05,12000,0
+EDN.US,D,20100405,000000,7.04,7.25,7.04,7.2,13000,0
+EDN.US,D,20100406,000000,7.1,7.73,7.1,7.61,37603,0
+EDN.US,D,20100407,000000,7.61,7.99,7.61,7.67,14515,0
+EDN.US,D,20100408,000000,7.61,7.81,7.44,7.73,14718,0
+EDN.US,D,20100409,000000,7.77,8,7.77,7.9,14424,0
+EDN.US,D,20100412,000000,7.85,7.93,7.8,7.85,8434,0
+EDN.US,D,20100413,000000,7.85,7.88,7.74,7.8,16123,0
+EDN.US,D,20100414,000000,7.8,7.8,7.62,7.62,16849,0
+EDN.US,D,20100415,000000,7.67,7.71,7.62,7.71,60500,0
+EDN.US,D,20100416,000000,7.64,7.7,7.54,7.63,33850,0
+EDN.US,D,20100419,000000,7.6,7.68,7.5,7.65,63855,0
+EDN.US,D,20100420,000000,7.68,7.68,7.58,7.68,6080,0
+EDN.US,D,20100421,000000,7.65,7.7,7.63,7.63,9897,0
+EDN.US,D,20100422,000000,7.6,7.6,7.5,7.59,15658,0
+EDN.US,D,20100423,000000,7.6,7.6,7.32,7.5,31483,0
+EDN.US,D,20100426,000000,7.55,7.55,7.39,7.52,18721,0
+EDN.US,D,20100427,000000,7.5,7.52,7.4,7.52,71059,0
+EDN.US,D,20100428,000000,7.53,7.53,7.42,7.49,11000,0
+EDN.US,D,20100429,000000,7.47,7.51,7.44,7.5,26426,0
+EDN.US,D,20100430,000000,7.52,7.8,7.49,7.72,54063,0
+EDN.US,D,20100503,000000,7.84,8.06,7.75,7.98,128707,0
+EDN.US,D,20100504,000000,7.77,7.9,7.7,7.75,58358,0
+EDN.US,D,20100505,000000,7.72,7.96,7.61,7.71,72838,0
+EDN.US,D,20100506,000000,7.77,7.82,5.54,7.37,29020,0
+EDN.US,D,20100507,000000,7.5,7.5,7.11,7.22,4939,0
+EDN.US,D,20100510,000000,7.41,7.89,7.41,7.75,22337,0
+EDN.US,D,20100511,000000,7.69,7.71,7.55,7.69,8610,0
+EDN.US,D,20100512,000000,7.7,7.75,7.45,7.54,12700,0
+EDN.US,D,20100513,000000,7.59,7.65,7.43,7.46,13288,0
+EDN.US,D,20100514,000000,7.42,7.43,7.29,7.35,20100,0
+EDN.US,D,20100517,000000,7.32,7.35,7.12,7.31,14300,0
+EDN.US,D,20100518,000000,7.3,7.38,7.17,7.18,12371,0
+EDN.US,D,20100519,000000,7.11,7.35,7.09,7.29,26340,0
+EDN.US,D,20100520,000000,7.22,7.22,6.95,7.02,31983,0
+EDN.US,D,20100521,000000,6.82,7.1,6.82,7.03,7166,0
+EDN.US,D,20100524,000000,7,7.08,7,7.05,6154,0
+EDN.US,D,20100525,000000,6.95,7.17,6.95,7.14,17757,0
+EDN.US,D,20100526,000000,7.18,7.18,7,7.16,16560,0
+EDN.US,D,20100527,000000,7.18,7.46,7,7.46,15928,0
+EDN.US,D,20100528,000000,7.4,7.4,7.17,7.24,2100,0
+EDN.US,D,20100601,000000,7.16,7.23,7.1,7.12,7048,0
+EDN.US,D,20100602,000000,7.16,7.36,6.99,7.25,18634,0
+EDN.US,D,20100603,000000,7.28,7.47,7.22,7.27,16925,0
+EDN.US,D,20100604,000000,7.16,7.37,7,7.15,15612,0
+EDN.US,D,20100607,000000,7.1,7.4,7,7.25,14797,0
+EDN.US,D,20100608,000000,7.2,7.33,7.04,7.2,10611,0
+EDN.US,D,20100609,000000,7.26,7.36,7,7,34116,0
+EDN.US,D,20100610,000000,7.07,7.46,7.01,7.15,11993,0
+EDN.US,D,20100611,000000,7.08,7.25,6.98,7.21,7200,0
+EDN.US,D,20100614,000000,7.21,7.34,7.08,7.27,9611,0
+EDN.US,D,20100615,000000,7.3,7.45,7.14,7.2,13900,0
+EDN.US,D,20100616,000000,7.17,7.36,7.11,7.15,11140,0
+EDN.US,D,20100617,000000,7.15,7.32,7.07,7.18,14902,0
+EDN.US,D,20100618,000000,7.16,7.45,6.96,7.45,22375,0
+EDN.US,D,20100621,000000,7.4,7.4,7.07,7.12,8250,0
+EDN.US,D,20100622,000000,7.11,7.15,6.9,6.91,13004,0
+EDN.US,D,20100623,000000,6.9,7.35,6.57,6.91,225777,0
+EDN.US,D,20100624,000000,6.83,6.95,6.81,6.82,13238,0
+EDN.US,D,20100625,000000,6.85,6.86,6.7,6.78,16306,0
+EDN.US,D,20100628,000000,6.75,6.9,6.56,6.66,7900,0
+EDN.US,D,20100629,000000,6.62,6.64,6.42,6.5,16669,0
+EDN.US,D,20100630,000000,6.38,6.62,6.34,6.36,15054,0
+EDN.US,D,20100701,000000,6.24,6.56,6.24,6.5,8839,0
+EDN.US,D,20100702,000000,6.5,6.53,6.41,6.52,2800,0
+EDN.US,D,20100706,000000,6.65,6.66,6.43,6.55,8006,0
+EDN.US,D,20100707,000000,6.55,6.73,6.46,6.7,5122,0
+EDN.US,D,20100708,000000,6.79,6.79,6.65,6.65,1542,0
+EDN.US,D,20100709,000000,6.69,6.76,6.69,6.7,5900,0
+EDN.US,D,20100712,000000,6.8,6.8,6.71,6.75,10621,0
+EDN.US,D,20100713,000000,6.72,6.76,6.62,6.69,43721,0
+EDN.US,D,20100714,000000,6.64,6.75,6.63,6.63,35470,0
+EDN.US,D,20100715,000000,6.66,6.66,6.42,6.58,40458,0
+EDN.US,D,20100716,000000,6.58,6.58,6.44,6.52,28915,0
+EDN.US,D,20100719,000000,6.46,6.67,6.45,6.58,27550,0
+EDN.US,D,20100720,000000,6.56,6.63,6.43,6.55,44071,0
+EDN.US,D,20100721,000000,6.61,6.81,6.54,6.55,19150,0
+EDN.US,D,20100722,000000,6.6,6.67,6.52,6.61,6500,0
+EDN.US,D,20100723,000000,6.6,6.71,6.45,6.66,13307,0
+EDN.US,D,20100726,000000,6.7,6.7,6.59,6.64,10100,0
+EDN.US,D,20100727,000000,6.7,6.7,6.6,6.61,13912,0
+EDN.US,D,20100728,000000,6.59,6.61,6.5,6.57,28332,0
+EDN.US,D,20100729,000000,6.58,7.13,6.57,7.08,25024,0
+EDN.US,D,20100730,000000,7.02,7.2,7,7.05,24651,0
+EDN.US,D,20100802,000000,7.07,7.15,6.82,6.88,28800,0
+EDN.US,D,20100803,000000,6.9,6.93,6.68,6.75,50213,0
+EDN.US,D,20100804,000000,6.79,6.84,6.68,6.7,8648,0
+EDN.US,D,20100805,000000,6.63,6.76,6.58,6.59,18484,0
+EDN.US,D,20100806,000000,6.52,6.77,6.52,6.75,27435,0
+EDN.US,D,20100809,000000,6.74,6.78,6.65,6.71,6999,0
+EDN.US,D,20100810,000000,6.81,6.86,6.69,6.7,9102,0
+EDN.US,D,20100811,000000,6.61,6.61,6.4,6.46,23613,0
+EDN.US,D,20100812,000000,6.34,6.53,6.33,6.53,6913,0
+EDN.US,D,20100813,000000,6.47,6.57,6.47,6.56,3000,0
+EDN.US,D,20100816,000000,6.5,6.67,6.42,6.66,8900,0
+EDN.US,D,20100817,000000,6.69,6.7,6.59,6.65,57913,0
+EDN.US,D,20100818,000000,6.68,6.68,6.51,6.59,7600,0
+EDN.US,D,20100819,000000,6.49,6.53,6.28,6.41,12550,0
+EDN.US,D,20100820,000000,6.37,6.9,6.19,6.78,36706,0
+EDN.US,D,20100823,000000,6.85,6.85,6.41,6.52,32840,0
+EDN.US,D,20100824,000000,6.45,6.5,6.36,6.37,15300,0
+EDN.US,D,20100825,000000,6.37,6.45,6.36,6.45,1900,0
+EDN.US,D,20100826,000000,6.36,6.52,6.36,6.47,9560,0
+EDN.US,D,20100827,000000,6.48,6.61,6.48,6.51,4900,0
+EDN.US,D,20100830,000000,6.56,6.57,6.42,6.42,4900,0
+EDN.US,D,20100831,000000,6.36,6.53,6.36,6.45,7700,0
+EDN.US,D,20100901,000000,6.47,6.6,6.38,6.4,74842,0
+EDN.US,D,20100902,000000,6.39,6.56,6.37,6.52,14469,0
+EDN.US,D,20100903,000000,6.54,6.72,6.54,6.72,5954,0
+EDN.US,D,20100907,000000,6.68,6.78,6.65,6.75,10365,0
+EDN.US,D,20100908,000000,6.76,6.77,6.66,6.72,16200,0
+EDN.US,D,20100909,000000,6.8,6.92,6.66,6.92,37400,0
+EDN.US,D,20100910,000000,6.99,6.99,6.8,6.9,5049,0
+EDN.US,D,20100913,000000,6.95,7.03,6.89,6.92,27944,0
+EDN.US,D,20100914,000000,6.95,6.95,6.83,6.9,17845,0
+EDN.US,D,20100915,000000,6.86,6.93,6.84,6.89,3830,0
+EDN.US,D,20100916,000000,6.73,6.95,6.7,6.7,18626,0
+EDN.US,D,20100917,000000,6.72,6.96,6.62,6.9,26373,0
+EDN.US,D,20100920,000000,6.88,7.2,6.75,7.11,27279,0
+EDN.US,D,20100921,000000,7.32,7.34,6.95,6.99,47722,0
+EDN.US,D,20100922,000000,7.01,7.17,6.98,7.16,7209,0
+EDN.US,D,20100923,000000,7.12,7.13,7,7,28288,0
+EDN.US,D,20100924,000000,7.02,7.06,7,7.04,17057,0
+EDN.US,D,20100927,000000,6.98,7.8,6.98,7.76,35309,0
+EDN.US,D,20100928,000000,7.8,8.15,7.64,7.94,94400,0
+EDN.US,D,20100929,000000,7.88,8.15,7.49,7.86,70009,0
+EDN.US,D,20100930,000000,7.86,7.88,7.57,7.84,23515,0
+EDN.US,D,20101001,000000,7.84,8,7.79,7.87,40563,0
+EDN.US,D,20101004,000000,7.92,8.08,7.89,7.9,35600,0
+EDN.US,D,20101005,000000,7.97,8.42,7.97,8.34,63108,0
+EDN.US,D,20101006,000000,8.32,8.5,8.22,8.5,35260,0
+EDN.US,D,20101007,000000,8.43,8.5,8.3,8.37,28402,0
+EDN.US,D,20101008,000000,8.4,8.61,8.39,8.59,14500,0
+EDN.US,D,20101011,000000,8.58,8.67,8.56,8.65,9150,0
+EDN.US,D,20101012,000000,8.6,8.9,8.45,8.86,48644,0
+EDN.US,D,20101013,000000,8.91,9.16,8.91,9.07,35018,0
+EDN.US,D,20101014,000000,8.99,9.17,8.79,8.86,23459,0
+EDN.US,D,20101015,000000,8.87,9.14,8.87,9.1,45059,0
+EDN.US,D,20101018,000000,9.08,9.4,9.08,9.4,73200,0
+EDN.US,D,20101019,000000,9.4,9.75,9.4,9.5,29916,0
+EDN.US,D,20101020,000000,9.62,9.75,9.42,9.49,150178,0
+EDN.US,D,20101021,000000,9.53,9.6,9,9.1,59769,0
+EDN.US,D,20101022,000000,9.13,9.39,9.06,9.08,8000,0
+EDN.US,D,20101025,000000,9.13,9.4,9,9.12,19570,0
+EDN.US,D,20101026,000000,9.1,9.7,9.1,9.64,133625,0
+EDN.US,D,20101027,000000,9.75,13.28,9.75,11.26,626674,0
+EDN.US,D,20101028,000000,11.27,11.27,10.01,10.25,218742,0
+EDN.US,D,20101029,000000,10.21,10.51,9.68,10.22,115658,0
+EDN.US,D,20101101,000000,10.28,11.25,10.28,10.99,271455,0
+EDN.US,D,20101102,000000,11.26,11.51,10.22,10.66,230963,0
+EDN.US,D,20101103,000000,10.56,11.48,10.5,10.89,86625,0
+EDN.US,D,20101104,000000,10.87,11.35,10.87,11.15,135565,0
+EDN.US,D,20101105,000000,11.15,11.15,10.8,10.9,42853,0
+EDN.US,D,20101108,000000,10.96,11,10.24,10.7,51273,0
+EDN.US,D,20101109,000000,10.7,10.8,10.57,10.62,49496,0
+EDN.US,D,20101110,000000,10.65,10.71,10.29,10.41,71408,0
+EDN.US,D,20101111,000000,10.17,10.32,10.08,10.12,24246,0
+EDN.US,D,20101112,000000,9.82,10.09,9.77,9.91,14306,0
+EDN.US,D,20101115,000000,9.9,10.5,9.89,10.25,31180,0
+EDN.US,D,20101116,000000,10.39,10.39,9.5,9.88,72258,0
+EDN.US,D,20101117,000000,9.98,10.31,9.82,9.85,15560,0
+EDN.US,D,20101118,000000,9.85,10.27,9.8,10.21,36497,0
+EDN.US,D,20101119,000000,10.27,10.27,10.05,10.11,11855,0
+EDN.US,D,20101122,000000,10.11,10.25,10.1,10.2,9732,0
+EDN.US,D,20101123,000000,10.14,10.76,10.01,10.74,100751,0
+EDN.US,D,20101124,000000,11.01,11.86,10.95,11.75,195355,0
+EDN.US,D,20101126,000000,12,12.56,11.87,12.45,36691,0
+EDN.US,D,20101129,000000,12.66,12.84,11.86,12.84,117666,0
+EDN.US,D,20101130,000000,13,13,12.4,12.75,91072,0
+EDN.US,D,20101201,000000,12.82,13.43,12.82,13.16,90720,0
+EDN.US,D,20101202,000000,13.24,14.59,13.24,13.9,238977,0
+EDN.US,D,20101203,000000,14.01,14.2,13.7,14.2,104593,0
+EDN.US,D,20101206,000000,14.2,14.65,14.2,14.32,146880,0
+EDN.US,D,20101207,000000,14.51,14.51,13.48,13.5,93901,0
+EDN.US,D,20101208,000000,13.45,14.02,13.32,13.75,30665,0
+EDN.US,D,20101209,000000,13.85,13.96,13.2,13.2,32906,0
+EDN.US,D,20101210,000000,13.11,13.76,13.11,13.37,18650,0
+EDN.US,D,20101213,000000,13.3,13.86,12.7,12.85,51408,0
+EDN.US,D,20101214,000000,12.69,12.87,12.54,12.56,36462,0
+EDN.US,D,20101215,000000,12.15,12.5,12.01,12.25,141249,0
+EDN.US,D,20101216,000000,12.15,13.08,12.15,12.8,44962,0
+EDN.US,D,20101217,000000,12.82,13.49,12.82,13.49,54179,0
+EDN.US,D,20101220,000000,13.68,13.68,12.95,12.98,48252,0
+EDN.US,D,20101221,000000,12.83,13.08,12.73,13.01,48455,0
+EDN.US,D,20101222,000000,13.03,13.76,12.94,13.72,30899,0
+EDN.US,D,20101223,000000,13.51,13.85,13.51,13.75,31000,0
+EDN.US,D,20101227,000000,13.84,13.91,13.57,13.9,47271,0
+EDN.US,D,20101228,000000,14.12,14.12,13.7,13.7,29496,0
+EDN.US,D,20101229,000000,13.73,14,13.68,13.78,14319,0
+EDN.US,D,20101230,000000,13.85,13.92,13.42,13.59,5802,0
+EDN.US,D,20101231,000000,13.64,13.71,13.55,13.63,2400,0
+EDN.US,D,20110103,000000,13.66,13.67,13.49,13.49,13292,0
+EDN.US,D,20110104,000000,13.76,13.76,12.51,13.07,48803,0
+EDN.US,D,20110105,000000,13.18,13.18,12.72,12.75,12901,0
+EDN.US,D,20110106,000000,12.56,12.91,12.55,12.78,29485,0
+EDN.US,D,20110107,000000,12.71,12.8,12.6,12.67,5700,0
+EDN.US,D,20110110,000000,12.65,12.7,12.45,12.6,19401,0
+EDN.US,D,20110111,000000,12.9,12.9,12.48,12.52,7530,0
+EDN.US,D,20110112,000000,12.55,12.7,12.46,12.55,41894,0
+EDN.US,D,20110113,000000,12.5,13.15,12.36,12.8,52255,0
+EDN.US,D,20110114,000000,12.93,12.95,12.7,12.8,17729,0
+EDN.US,D,20110118,000000,12.85,12.95,12.77,12.87,26240,0
+EDN.US,D,20110119,000000,12.95,13,12.66,12.7,35800,0
+EDN.US,D,20110120,000000,12.9,13.5,12.8,12.86,129653,0
+EDN.US,D,20110121,000000,13,13.61,13,13.14,119144,0
+EDN.US,D,20110124,000000,13.14,13.33,12.78,12.8,28447,0
+EDN.US,D,20110125,000000,12.8,13,12.54,12.8,23584,0
+EDN.US,D,20110126,000000,12.9,12.95,12.34,12.75,23229,0
+EDN.US,D,20110127,000000,12.75,13.21,12.74,12.94,11253,0
+EDN.US,D,20110128,000000,12.95,12.95,12.01,12.11,13158,0
+EDN.US,D,20110131,000000,12.4,13.28,12.3,12.48,23298,0
+EDN.US,D,20110201,000000,12.7,13,12.67,12.87,12089,0
+EDN.US,D,20110202,000000,12.78,12.83,12.53,12.77,10043,0
+EDN.US,D,20110203,000000,12.77,12.88,12.57,12.88,12170,0
+EDN.US,D,20110204,000000,12.78,12.78,12.42,12.51,4100,0
+EDN.US,D,20110207,000000,12.38,12.63,12.34,12.5,12836,0
+EDN.US,D,20110208,000000,12.5,12.52,12.08,12.4,8506,0
+EDN.US,D,20110209,000000,12.22,12.22,11.7,11.83,11240,0
+EDN.US,D,20110210,000000,11.83,11.83,10.97,11,71777,0
+EDN.US,D,20110211,000000,11.04,11.31,10.98,11.07,18852,0
+EDN.US,D,20110214,000000,11.46,11.55,10.95,11.24,23758,0
+EDN.US,D,20110215,000000,11.25,11.3,11.01,11.05,5589,0
+EDN.US,D,20110216,000000,11.03,11.26,11.02,11.15,5313,0
+EDN.US,D,20110218,000000,11.29,11.47,11.2,11.29,5681,0
+EDN.US,D,20110222,000000,10.8,11.14,10.8,10.83,39071,0
+EDN.US,D,20110223,000000,10.74,11.05,10.4,10.84,74564,0
+EDN.US,D,20110224,000000,10.78,10.83,10.41,10.44,23736,0
+EDN.US,D,20110225,000000,10.45,10.97,10.45,10.96,23750,0
+EDN.US,D,20110228,000000,10.93,11.07,10.74,10.99,11059,0
+EDN.US,D,20110301,000000,10.94,10.94,10.68,10.68,7675,0
+EDN.US,D,20110302,000000,10.69,10.82,10.43,10.5,9340,0
+EDN.US,D,20110303,000000,10.52,10.87,10.45,10.87,24921,0
+EDN.US,D,20110304,000000,10.96,10.96,10.17,10.21,31898,0
+EDN.US,D,20110307,000000,10.32,10.38,10.23,10.24,2563,0
+EDN.US,D,20110308,000000,10.1,10.3,10.1,10.2,4123,0
+EDN.US,D,20110309,000000,10.2,10.46,10.2,10.33,12900,0
+EDN.US,D,20110310,000000,10.39,10.82,10.24,10.45,22722,0
+EDN.US,D,20110311,000000,10.5,10.72,10.47,10.7,7900,0
+EDN.US,D,20110314,000000,10.71,11,10.32,10.71,13530,0
+EDN.US,D,20110315,000000,10.3,10.54,10.1,10.26,8442,0
+EDN.US,D,20110316,000000,10.1,10.4,9.88,9.97,39874,0
+EDN.US,D,20110317,000000,10.12,10.16,10.01,10.04,10498,0
+EDN.US,D,20110318,000000,10.29,10.29,10.1,10.1,12203,0
+EDN.US,D,20110321,000000,10.07,10.45,9.79,10.25,18575,0
+EDN.US,D,20110322,000000,10.32,10.36,10.13,10.15,2612,0
+EDN.US,D,20110323,000000,10.15,10.15,9.95,10.13,6760,0
+EDN.US,D,20110324,000000,10.15,10.15,10.05,10.05,1070,0
+EDN.US,D,20110325,000000,10.13,10.18,10.11,10.11,1154,0
+EDN.US,D,20110328,000000,10.1,10.4,10.1,10.31,2300,0
+EDN.US,D,20110329,000000,10.3,10.6,10.3,10.48,24691,0
+EDN.US,D,20110330,000000,10.6,10.65,10.37,10.41,7680,0
+EDN.US,D,20110331,000000,10.48,10.64,10.43,10.47,4300,0
+EDN.US,D,20110401,000000,10.54,10.81,10.54,10.65,12608,0
+EDN.US,D,20110404,000000,10.7,11.1,10.7,11.03,29895,0
+EDN.US,D,20110405,000000,11.05,11.47,11.05,11.31,10136,0
+EDN.US,D,20110406,000000,11.41,11.5,11.24,11.31,13900,0
+EDN.US,D,20110407,000000,11.3,11.31,11.13,11.18,13200,0
+EDN.US,D,20110408,000000,11.14,11.23,11.06,11.06,6740,0
+EDN.US,D,20110411,000000,11.22,11.22,11.06,11.06,600,0
+EDN.US,D,20110412,000000,11.03,11.03,10.89,10.9,917,0
+EDN.US,D,20110413,000000,10.87,10.87,10.67,10.67,9800,0
+EDN.US,D,20110414,000000,10.77,11.27,10.6,10.6,2400,0
+EDN.US,D,20110415,000000,10.51,10.55,10.4,10.55,5774,0
+EDN.US,D,20110418,000000,10.45,10.45,10.17,10.29,4862,0
+EDN.US,D,20110419,000000,10.2,10.22,10.09,10.2,3950,0
+EDN.US,D,20110420,000000,10.29,10.61,10.28,10.58,38371,0
+EDN.US,D,20110421,000000,10.68,10.78,10.43,10.54,4390,0
+EDN.US,D,20110425,000000,10.55,10.55,10.4,10.4,1153,0
+EDN.US,D,20110426,000000,10.51,10.51,10.21,10.25,11250,0
+EDN.US,D,20110427,000000,10.12,10.44,10.07,10.4,14700,0
+EDN.US,D,20110428,000000,10.42,10.43,10.4,10.4,9320,0
+EDN.US,D,20110429,000000,10.32,10.52,10.32,10.42,14100,0
+EDN.US,D,20110502,000000,10.41,10.41,10.41,10.41,100,0
+EDN.US,D,20110503,000000,10.43,10.44,10.04,10.09,2800,0
+EDN.US,D,20110504,000000,9.9,10.04,9.88,10.04,3221,0
+EDN.US,D,20110505,000000,9.89,9.9,9.75,9.8,1930,0
+EDN.US,D,20110506,000000,9.89,10,9.89,10,2000,0
+EDN.US,D,20110509,000000,9.86,9.96,9.85,9.9,2050,0
+EDN.US,D,20110510,000000,9.9,9.9,9.5,9.65,8524,0
+EDN.US,D,20110511,000000,9.65,9.65,9.4,9.4,3211,0
+EDN.US,D,20110512,000000,9.4,9.61,9.2,9.42,46439,0
+EDN.US,D,20110513,000000,9.51,9.65,9.49,9.56,14677,0
+EDN.US,D,20110516,000000,9.54,9.57,9.54,9.57,1362,0
+EDN.US,D,20110517,000000,9.56,9.56,9.35,9.42,4935,0
+EDN.US,D,20110518,000000,9.41,9.41,9.3,9.3,5850,0
+EDN.US,D,20110519,000000,9.33,9.89,9.32,9.89,12200,0
+EDN.US,D,20110520,000000,9.87,9.87,9.76,9.77,4750,0
+EDN.US,D,20110523,000000,9.68,9.68,9.4,9.48,33100,0
+EDN.US,D,20110524,000000,9.44,9.44,9.25,9.25,6032,0
+EDN.US,D,20110525,000000,9.27,9.27,8.75,8.86,12123,0
+EDN.US,D,20110526,000000,8.86,8.96,8.79,8.85,19043,0
+EDN.US,D,20110527,000000,8.9,8.9,8.73,8.8,6360,0
+EDN.US,D,20110531,000000,8.87,8.87,8.53,8.61,11175,0
+EDN.US,D,20110601,000000,8.54,8.61,8.4,8.42,8746,0
+EDN.US,D,20110602,000000,8.42,8.42,8.3,8.35,30569,0
+EDN.US,D,20110603,000000,8.25,8.5,8.25,8.42,13332,0
+EDN.US,D,20110606,000000,8.45,8.45,8.23,8.24,3550,0
+EDN.US,D,20110607,000000,8.27,8.37,8.22,8.24,31750,0
+EDN.US,D,20110608,000000,8.27,8.5,8.27,8.35,6230,0
+EDN.US,D,20110609,000000,8.42,9.16,8.4,9.04,11608,0
+EDN.US,D,20110610,000000,9.01,9.29,8.91,9.13,6258,0
+EDN.US,D,20110613,000000,9.17,9.2,8.94,9.09,10100,0
+EDN.US,D,20110614,000000,9.16,9.65,9.16,9.6,8797,0
+EDN.US,D,20110615,000000,9.53,9.56,9.43,9.43,6038,0
+EDN.US,D,20110616,000000,9.5,9.5,9.32,9.33,3300,0
+EDN.US,D,20110617,000000,9.22,9.65,9.22,9.65,15004,0
+EDN.US,D,20110620,000000,9.56,9.56,9.55,9.55,500,0
+EDN.US,D,20110621,000000,9.6,9.6,9.55,9.55,1675,0
+EDN.US,D,20110622,000000,9.59,9.59,9.35,9.4,12290,0
+EDN.US,D,20110623,000000,9.45,9.52,9.45,9.52,300,0
+EDN.US,D,20110624,000000,9.55,10.16,9.55,9.95,27600,0
+EDN.US,D,20110627,000000,9.9,9.9,9.79,9.8,13545,0
+EDN.US,D,20110628,000000,9.85,9.85,9.76,9.76,12600,0
+EDN.US,D,20110629,000000,9.85,9.88,9.75,9.88,10862,0
+EDN.US,D,20110630,000000,9.91,10.02,9.91,10.02,1000,0
+EDN.US,D,20110701,000000,10,10,9.9,9.9,3725,0
+EDN.US,D,20110705,000000,9.96,10.5,9.9,10.44,53560,0
+EDN.US,D,20110706,000000,10.4,10.85,10.36,10.85,6425,0
+EDN.US,D,20110707,000000,11.3,11.3,10.63,10.63,10100,0
+EDN.US,D,20110708,000000,10.65,10.71,10.35,10.35,16157,0
+EDN.US,D,20110711,000000,10.33,10.33,10,10.15,16499,0
+EDN.US,D,20110712,000000,10.11,10.14,9.94,10.14,2500,0
+EDN.US,D,20110713,000000,10.06,10.06,10.06,10.06,100,0
+EDN.US,D,20110714,000000,10.05,10.05,9.57,9.9,2272,0
+EDN.US,D,20110715,000000,9.92,9.92,9.73,9.87,8202,0
+EDN.US,D,20110718,000000,9.65,9.67,9.52,9.53,4135,0
+EDN.US,D,20110719,000000,9.45,9.57,9.31,9.5,14500,0
+EDN.US,D,20110720,000000,9.51,9.6,9.51,9.56,2708,0
+EDN.US,D,20110721,000000,9.52,9.56,9.52,9.56,900,0
+EDN.US,D,20110722,000000,9.52,9.52,9.52,9.52,200,0
+EDN.US,D,20110725,000000,9.9,9.9,9.74,9.74,800,0
+EDN.US,D,20110726,000000,9.75,9.75,9.74,9.75,1600,0
+EDN.US,D,20110727,000000,9.79,9.8,9.62,9.72,2160,0
+EDN.US,D,20110728,000000,9.84,9.84,9.57,9.57,1078,0
+EDN.US,D,20110729,000000,9.68,9.8,9.65,9.8,6600,0
+EDN.US,D,20110801,000000,9.88,10,9.85,9.9,4340,0
+EDN.US,D,20110802,000000,9.95,10.29,9.95,10.29,8620,0
+EDN.US,D,20110803,000000,10.24,10.25,10.09,10.11,4255,0
+EDN.US,D,20110804,000000,10.08,10.08,9.35,9.46,16505,0
+EDN.US,D,20110805,000000,9.66,9.66,8.46,9.15,11372,0
+EDN.US,D,20110808,000000,9,9,8.38,8.38,3203,0
+EDN.US,D,20110809,000000,8.16,8.78,7.9,8.2,11626,0
+EDN.US,D,20110810,000000,8.04,8.27,7.86,8,10050,0
+EDN.US,D,20110811,000000,8.04,8.5,8.04,8.5,4306,0
+EDN.US,D,20110812,000000,8.4,8.85,8.3,8.53,8605,0
+EDN.US,D,20110815,000000,8.38,8.39,7.6,8.13,32908,0
+EDN.US,D,20110816,000000,8.21,8.21,7.91,8.11,4204,0
+EDN.US,D,20110817,000000,8.01,8.01,8,8,1600,0
+EDN.US,D,20110818,000000,8.02,8.02,7.75,7.79,4410,0
+EDN.US,D,20110819,000000,7.64,7.64,7.5,7.5,3468,0
+EDN.US,D,20110822,000000,7.42,7.42,7.25,7.31,660,0
+EDN.US,D,20110823,000000,7.35,7.65,7.15,7.54,6477,0
+EDN.US,D,20110824,000000,7.6,7.65,7.6,7.65,5439,0
+EDN.US,D,20110826,000000,7.17,7.5,7.17,7.42,15631,0
+EDN.US,D,20110829,000000,7.5,7.71,7.5,7.69,400,0
+EDN.US,D,20110830,000000,7.66,7.66,7.36,7.51,3289,0
+EDN.US,D,20110831,000000,7.42,7.66,7.42,7.66,7518,0
+EDN.US,D,20110901,000000,7.55,7.85,7.5,7.82,2923,0
+EDN.US,D,20110902,000000,7.73,7.73,7.4,7.46,9900,0
+EDN.US,D,20110906,000000,7.62,7.67,7.3,7.45,3500,0
+EDN.US,D,20110907,000000,7.35,7.67,7.34,7.65,7825,0
+EDN.US,D,20110908,000000,7.56,7.64,7.5,7.57,1200,0
+EDN.US,D,20110909,000000,7.53,7.53,7.5,7.5,1186,0
+EDN.US,D,20110912,000000,7.42,7.42,7.15,7.15,4100,0
+EDN.US,D,20110914,000000,7.24,7.24,7.07,7.15,3700,0
+EDN.US,D,20110915,000000,7.16,7.16,7.01,7.01,3740,0
+EDN.US,D,20110916,000000,7,7,6.9,6.95,1768,0
+EDN.US,D,20110919,000000,6.88,6.9,6.7,6.8,2544,0
+EDN.US,D,20110920,000000,6.8,6.8,6.8,6.8,2600,0
+EDN.US,D,20110921,000000,6.6,6.79,6.6,6.79,625,0
+EDN.US,D,20110922,000000,6.72,6.72,6.34,6.45,3500,0
+EDN.US,D,20110923,000000,6.41,6.41,6.14,6.14,1900,0
+EDN.US,D,20110926,000000,6.1,6.11,6.06,6.06,2200,0
+EDN.US,D,20110927,000000,6.18,6.25,6.15,6.25,2425,0
+EDN.US,D,20110928,000000,6.05,6.07,5.86,6.06,900,0
+EDN.US,D,20110929,000000,6.09,6.17,5.83,6.11,11778,0
+EDN.US,D,20110930,000000,6.17,6.17,6.02,6.1,5127,0
+EDN.US,D,20111003,000000,6.03,6.03,5.5,5.65,7000,0
+EDN.US,D,20111004,000000,5.58,5.6,5.01,5.56,25780,0
+EDN.US,D,20111005,000000,5.5,6.15,5.5,5.8,7515,0
+EDN.US,D,20111006,000000,5.79,6.05,5.78,5.9,15521,0
+EDN.US,D,20111007,000000,5.97,6.04,5.7,5.8,46746,0
+EDN.US,D,20111010,000000,5.88,5.9,5.8,5.85,2500,0
+EDN.US,D,20111011,000000,5.88,5.88,5.78,5.8,48305,0
+EDN.US,D,20111012,000000,5.87,7,5.87,6.15,115066,0
+EDN.US,D,20111013,000000,6.15,6.38,6.15,6.38,4754,0
+EDN.US,D,20111014,000000,6.46,7.2,6.46,7,37269,0
+EDN.US,D,20111017,000000,7.1,7.4,6.8,7.32,12745,0
+EDN.US,D,20111018,000000,7.5,7.54,7.29,7.29,3044,0
+EDN.US,D,20111019,000000,7.5,7.8,7.4,7.47,33594,0
+EDN.US,D,20111020,000000,7.41,7.78,7.1,7.78,11650,0
+EDN.US,D,20111021,000000,7.78,8.3,7.47,7.9,29000,0
+EDN.US,D,20111024,000000,7.95,8,7.83,7.91,2301,0
+EDN.US,D,20111025,000000,7.89,8.14,7.78,8.03,2400,0
+EDN.US,D,20111026,000000,7.98,8,7.92,7.97,1500,0
+EDN.US,D,20111027,000000,8.05,8.4,7.98,8.24,17684,0
+EDN.US,D,20111028,000000,8.19,8.61,8.09,8.4,9600,0
+EDN.US,D,20111031,000000,8.35,8.36,8,8.05,41175,0
+EDN.US,D,20111101,000000,7.88,7.91,7.06,7.56,52844,0
+EDN.US,D,20111102,000000,7.62,8.26,7.62,8.2,18044,0
+EDN.US,D,20111103,000000,8.5,8.86,8.04,8.16,25010,0
+EDN.US,D,20111104,000000,8.04,8.06,8,8.06,4400,0
+EDN.US,D,20111107,000000,7.94,7.94,7.94,7.94,100,0
+EDN.US,D,20111108,000000,8.11,8.11,7.7,7.85,16350,0
+EDN.US,D,20111109,000000,7.89,7.89,6.78,6.81,6370,0
+EDN.US,D,20111110,000000,6.95,7.1,6.7,6.71,6075,0
+EDN.US,D,20111111,000000,6.87,7.45,6.86,7.35,23805,0
+EDN.US,D,20111114,000000,7.4,7.4,7.18,7.24,1032,0
+EDN.US,D,20111115,000000,7.09,7.1,7.09,7.1,1500,0
+EDN.US,D,20111116,000000,7.13,7.14,6.97,6.97,16750,0
+EDN.US,D,20111117,000000,6.93,6.93,6.62,6.65,28400,0
+EDN.US,D,20111118,000000,6.6,6.75,6.43,6.74,10000,0
+EDN.US,D,20111121,000000,6.44,6.44,6.35,6.35,604,0
+EDN.US,D,20111122,000000,6.21,6.29,6.11,6.2,1900,0
+EDN.US,D,20111125,000000,6.27,6.4,6.27,6.4,900,0
+EDN.US,D,20111128,000000,6.42,6.47,6.42,6.47,300,0
+EDN.US,D,20111129,000000,6.54,6.56,6.54,6.55,1498,0
+EDN.US,D,20111130,000000,6.32,6.47,6.31,6.45,1776,0
+EDN.US,D,20111201,000000,6.37,6.37,6.31,6.31,700,0
+EDN.US,D,20111202,000000,6.38,6.45,6.38,6.39,4664,0
+EDN.US,D,20111205,000000,6.52,6.87,6.52,6.6,7968,0
+EDN.US,D,20111206,000000,6.51,6.51,6.06,6.4,4280,0
+EDN.US,D,20111207,000000,6.33,6.33,6.32,6.32,300,0
+EDN.US,D,20111208,000000,6.25,6.25,6.12,6.12,500,0
+EDN.US,D,20111212,000000,6,6,6,6,500,0
+EDN.US,D,20111213,000000,5.99,6,5.9,5.9,1100,0
+EDN.US,D,20111215,000000,5.85,5.85,5.8,5.85,11344,0
+EDN.US,D,20111216,000000,5.84,6.09,5.84,6.09,3428,0
+EDN.US,D,20111219,000000,6.02,6.02,5.84,5.84,910,0
+EDN.US,D,20111220,000000,5.74,5.74,5.74,5.74,100,0
+EDN.US,D,20111221,000000,5.64,5.71,5.55,5.55,500,0
+EDN.US,D,20111222,000000,5.63,5.95,5.63,5.73,7220,0
+EDN.US,D,20111223,000000,5.69,5.81,5.53,5.53,17013,0
+EDN.US,D,20111227,000000,5.42,5.73,5.35,5.73,1959,0
+EDN.US,D,20111228,000000,5.77,5.77,5.76,5.76,300,0
+EDN.US,D,20111229,000000,5.67,5.8,5.55,5.8,3400,0
+EDN.US,D,20111230,000000,5.97,6.13,5.26,5.26,13670,0
+EDN.US,D,20120103,000000,5.38,5.95,5.38,5.87,8091,0
+EDN.US,D,20120104,000000,5.92,6.31,5.92,6.31,1400,0
+EDN.US,D,20120105,000000,6.41,6.5,6.41,6.5,900,0
+EDN.US,D,20120106,000000,6.6,7.08,6.6,6.9,6477,0
+EDN.US,D,20120109,000000,7.1,7.12,7.03,7.03,4220,0
+EDN.US,D,20120110,000000,6.94,6.94,6.88,6.88,500,0
+EDN.US,D,20120111,000000,6.73,6.73,6.4,6.56,4760,0
+EDN.US,D,20120112,000000,6.74,6.74,6.59,6.59,3700,0
+EDN.US,D,20120113,000000,6.51,6.51,6.16,6.37,2150,0
+EDN.US,D,20120117,000000,6.45,6.5,6.39,6.39,8200,0
+EDN.US,D,20120118,000000,6.55,6.66,6.55,6.66,600,0
+EDN.US,D,20120119,000000,6.59,6.59,6.57,6.57,1200,0
+EDN.US,D,20120120,000000,6.51,6.57,6.42,6.42,8400,0
+EDN.US,D,20120123,000000,6.51,6.62,6.49,6.62,1300,0
+EDN.US,D,20120126,000000,6.61,6.61,6.61,6.61,100,0
+EDN.US,D,20120127,000000,6.61,6.61,6.58,6.58,400,0
+EDN.US,D,20120130,000000,6.61,6.61,6.39,6.39,2910,0
+EDN.US,D,20120201,000000,6.4,6.41,6.32,6.4,8920,0
+EDN.US,D,20120202,000000,6.4,6.4,6.4,6.4,800,0
+EDN.US,D,20120203,000000,6.31,6.31,5.83,6.15,2900,0
+EDN.US,D,20120206,000000,6.27,6.27,6.07,6.19,5800,0
+EDN.US,D,20120207,000000,6.08,6.08,5.65,5.96,2300,0
+EDN.US,D,20120209,000000,5.85,5.87,5.76,5.87,1250,0
+EDN.US,D,20120210,000000,5.76,5.94,5.76,5.94,1023,0
+EDN.US,D,20120213,000000,5.94,6.61,5.69,5.76,8863,0
+EDN.US,D,20120216,000000,5.81,5.89,5.65,5.65,3200,0
+EDN.US,D,20120221,000000,5.63,5.63,5.6,5.6,3495,0
+EDN.US,D,20120222,000000,5.6,5.7,5.6,5.7,5000,0
+EDN.US,D,20120223,000000,5.77,5.87,5.77,5.86,1000,0
+EDN.US,D,20120224,000000,5.89,5.89,5.75,5.75,730,0
+EDN.US,D,20120227,000000,5.72,5.72,5.21,5.39,3752,0
+EDN.US,D,20120228,000000,5.24,5.49,5.24,5.49,4288,0
+EDN.US,D,20120229,000000,5.42,5.45,5.42,5.45,200,0
+EDN.US,D,20120301,000000,5.45,5.45,5.3,5.43,11972,0
+EDN.US,D,20120302,000000,5.5,5.5,5.5,5.5,100,0
+EDN.US,D,20120306,000000,5.25,5.25,4.95,4.95,11725,0
+EDN.US,D,20120307,000000,5,5.15,5,5.1,18100,0
+EDN.US,D,20120308,000000,5.1,5.14,5.1,5.14,15810,0
+EDN.US,D,20120309,000000,5.06,5.06,5,5,5900,0
+EDN.US,D,20120312,000000,4.95,4.95,4.8,4.85,5006,0
+EDN.US,D,20120313,000000,4.98,5,4.86,4.86,1088,0
+EDN.US,D,20120314,000000,4.91,4.91,4.53,4.53,51306,0
+EDN.US,D,20120315,000000,4.5,4.85,4.36,4.6,31419,0
+EDN.US,D,20120316,000000,4.6,4.65,4.6,4.6,7040,0
+EDN.US,D,20120319,000000,4.5,4.5,4.43,4.47,1500,0
+EDN.US,D,20120320,000000,4.44,4.45,4.1,4.36,29188,0
+EDN.US,D,20120321,000000,4.36,4.36,4.29,4.29,2000,0
+EDN.US,D,20120322,000000,4.16,4.16,3.73,4.05,25796,0
+EDN.US,D,20120323,000000,3.91,4.24,3.9,3.99,15525,0
+EDN.US,D,20120326,000000,4,4,3.7,3.7,10770,0
+EDN.US,D,20120327,000000,3.73,3.75,3.69,3.7,2600,0
+EDN.US,D,20120328,000000,3.7,3.87,3.7,3.72,10108,0
+EDN.US,D,20120329,000000,3.8,3.97,3.8,3.95,3429,0
+EDN.US,D,20120330,000000,3.95,3.95,3.85,3.85,34651,0
+EDN.US,D,20120404,000000,3.77,3.77,3.69,3.69,1350,0
+EDN.US,D,20120409,000000,3.65,3.7,3.36,3.58,15650,0
+EDN.US,D,20120410,000000,3.51,3.55,3.15,3.5,23342,0
+EDN.US,D,20120411,000000,3.6,3.7,3.58,3.65,20695,0
+EDN.US,D,20120412,000000,3.67,3.84,3.67,3.77,800,0
+EDN.US,D,20120413,000000,3.7,3.7,3.56,3.63,1000,0
+EDN.US,D,20120416,000000,3.49,3.57,3.4,3.57,1200,0
+EDN.US,D,20120417,000000,3.5,3.5,2.81,2.92,65152,0
+EDN.US,D,20120418,000000,2.96,3.05,2.76,2.76,28461,0
+EDN.US,D,20120419,000000,2.84,2.84,2.67,2.76,5808,0
+EDN.US,D,20120420,000000,2.68,2.75,2.65,2.7,25615,0
+EDN.US,D,20120423,000000,2.8,2.8,2.53,2.6,5625,0
+EDN.US,D,20120424,000000,2.5,2.66,2.45,2.5,21612,0
+EDN.US,D,20120425,000000,2.52,2.59,2.5,2.51,1300,0
+EDN.US,D,20120426,000000,2.5,2.5,2.03,2.25,33582,0
+EDN.US,D,20120427,000000,2.5,2.57,2.32,2.37,13212,0
+EDN.US,D,20120430,000000,2.43,2.75,2.43,2.75,4900,0
+EDN.US,D,20120501,000000,2.7,2.7,2.7,2.7,400,0
+EDN.US,D,20120502,000000,2.62,2.62,2.33,2.33,2230,0
+EDN.US,D,20120503,000000,2.4,2.45,2.12,2.12,18201,0
+EDN.US,D,20120504,000000,2.13,2.24,2.07,2.24,14277,0
+EDN.US,D,20120507,000000,2.26,2.8,2.26,2.77,12680,0
+EDN.US,D,20120508,000000,2.8,3.49,2.74,3.26,80588,0
+EDN.US,D,20120509,000000,3.15,3.15,2.75,2.88,77780,0
+EDN.US,D,20120510,000000,2.88,2.88,2.52,2.66,81000,0
+EDN.US,D,20120511,000000,2.66,2.72,2.66,2.7,8120,0
+EDN.US,D,20120514,000000,2.66,2.66,2.5,2.53,2992,0
+EDN.US,D,20120515,000000,2.5,2.53,2.39,2.39,4750,0
+EDN.US,D,20120516,000000,2.39,2.41,2.37,2.37,16600,0
+EDN.US,D,20120517,000000,2.37,2.37,2.25,2.25,16100,0
+EDN.US,D,20120518,000000,2.25,2.4,2.25,2.35,10830,0
+EDN.US,D,20120521,000000,2.26,2.26,2,2.12,37073,0
+EDN.US,D,20120522,000000,2.17,2.37,2.17,2.17,6219,0
+EDN.US,D,20120523,000000,2.22,2.41,2.17,2.4,4470,0
+EDN.US,D,20120524,000000,2.41,2.53,2.41,2.53,9200,0
+EDN.US,D,20120525,000000,2.53,2.53,2.53,2.53,2657,0
+EDN.US,D,20120529,000000,2.59,2.59,2.55,2.55,200,0
+EDN.US,D,20120530,000000,2.6,2.6,2.47,2.47,2600,0
+EDN.US,D,20120531,000000,2.52,2.59,2.3,2.3,7200,0
+EDN.US,D,20120601,000000,2.3,2.55,2.26,2.26,3500,0
+EDN.US,D,20120604,000000,2.22,2.22,1.95,2.06,21693,0
+EDN.US,D,20120605,000000,2.15,2.23,2.15,2.17,1740,0
+EDN.US,D,20120606,000000,2.2,2.25,2.2,2.23,8020,0
+EDN.US,D,20120607,000000,2.22,2.23,2.16,2.16,500,0
+EDN.US,D,20120608,000000,2.19,2.19,2.19,2.19,100,0
+EDN.US,D,20120611,000000,2.18,2.18,2.08,2.08,4764,0
+EDN.US,D,20120612,000000,2.08,2.31,1.93,1.99,4350,0
+EDN.US,D,20120613,000000,2.04,2.08,2.02,2.02,1300,0
+EDN.US,D,20120614,000000,2.04,2.22,2,2.22,2565,0
+EDN.US,D,20120615,000000,2.2,2.29,2.16,2.25,1645,0
+EDN.US,D,20120618,000000,2.28,2.29,2.04,2.12,3219,0
+EDN.US,D,20120619,000000,2.13,2.13,2.08,2.08,200,0
+EDN.US,D,20120620,000000,2.04,2.04,1.98,1.98,5604,0
+EDN.US,D,20120621,000000,1.98,1.98,1.98,1.98,1518,0
+EDN.US,D,20120622,000000,2.03,2.14,1.99,2.09,5250,0
+EDN.US,D,20120625,000000,2.04,2.04,2,2,400,0
+EDN.US,D,20120627,000000,2,2,2,2,101,0
+EDN.US,D,20120629,000000,2.05,2.05,2,2,200,0
+EDN.US,D,20120702,000000,1.98,2.06,1.98,2.06,1000,0
+EDN.US,D,20120703,000000,2.1,2.12,2.04,2.11,4960,0
+EDN.US,D,20120705,000000,2.15,2.32,2.15,2.32,1100,0
+EDN.US,D,20120706,000000,2.6,2.6,2.12,2.3,1500,0
+EDN.US,D,20120709,000000,2.32,2.36,2.31,2.31,1800,0
+EDN.US,D,20120711,000000,2.29,2.36,2.08,2.24,3400,0
+EDN.US,D,20120712,000000,2.28,2.28,2.28,2.28,310,0
+EDN.US,D,20120716,000000,2.3,2.3,2.3,2.3,300,0
+EDN.US,D,20120717,000000,2.38,2.74,2.38,2.66,1900,0
+EDN.US,D,20120718,000000,2.62,2.62,2.5,2.5,821,0
+EDN.US,D,20120719,000000,2.43,2.43,2.29,2.32,1050,0
+EDN.US,D,20120720,000000,2.37,2.6,2.37,2.6,1600,0
+EDN.US,D,20120724,000000,2.6,2.6,2.6,2.6,5100,0
+EDN.US,D,20120725,000000,2.85,2.85,2.6,2.6,1850,0
+EDN.US,D,20120726,000000,2.59,2.62,2.59,2.6,19480,0
+EDN.US,D,20120727,000000,2.6,2.6,2.6,2.6,600,0
+EDN.US,D,20120731,000000,2.67,2.67,2.51,2.55,2100,0
+EDN.US,D,20120801,000000,2.54,2.54,2.48,2.48,900,0
+EDN.US,D,20120802,000000,2.22,2.45,2.2,2.31,7450,0
+EDN.US,D,20120806,000000,2.27,2.29,2.07,2.25,2900,0
+EDN.US,D,20120807,000000,2.21,2.25,2.2,2.2,9171,0
+EDN.US,D,20120808,000000,2.24,2.29,2.24,2.29,8901,0
+EDN.US,D,20120809,000000,2.27,2.27,2.27,2.27,2200,0
+EDN.US,D,20120810,000000,2.27,2.27,2.27,2.27,10971,0
+EDN.US,D,20120814,000000,2.25,2.25,2.25,2.25,100,0
+EDN.US,D,20120815,000000,2.23,2.23,2.23,2.23,100,0
+EDN.US,D,20120816,000000,2.19,2.19,2.15,2.15,4800,0
+EDN.US,D,20120817,000000,2.13,2.14,2.13,2.14,200,0
+EDN.US,D,20120820,000000,2.14,2.14,2.14,2.14,200,0
+EDN.US,D,20120821,000000,2.15,2.15,2.12,2.12,400,0
+EDN.US,D,20120823,000000,2.11,2.11,2.08,2.08,500,0
+EDN.US,D,20120824,000000,2.09,2.5,2.09,2.35,11200,0
+EDN.US,D,20120827,000000,2.36,2.5,2.36,2.47,1800,0
+EDN.US,D,20120828,000000,2.53,2.53,2.5,2.51,5800,0
+EDN.US,D,20120829,000000,2.49,2.49,2.39,2.41,1200,0
+EDN.US,D,20120830,000000,2.4,2.4,2.36,2.36,600,0
+EDN.US,D,20120904,000000,2.33,2.33,2.27,2.27,600,0
+EDN.US,D,20120905,000000,2.25,2.27,2.21,2.27,800,0
+EDN.US,D,20120910,000000,2.25,2.25,2.25,2.25,200,0
+EDN.US,D,20120912,000000,2.27,2.27,2.27,2.27,1595,0
+EDN.US,D,20120913,000000,2.27,2.3,2.15,2.16,3400,0
+EDN.US,D,20120914,000000,2.2,2.22,2.18,2.18,1750,0
+EDN.US,D,20120917,000000,2.18,2.23,2.18,2.22,700,0
+EDN.US,D,20120918,000000,2.25,2.25,2.15,2.18,1230,0
+EDN.US,D,20120919,000000,2.18,2.18,2.18,2.18,100,0
+EDN.US,D,20120921,000000,2.2,2.2,2.07,2.16,2900,0
+EDN.US,D,20120925,000000,2.2,2.2,2.15,2.2,7197,0
+EDN.US,D,20120926,000000,2.2,2.26,2.15,2.15,426,0
+EDN.US,D,20120927,000000,2.15,2.2,1.94,2.2,5000,0
+EDN.US,D,20120928,000000,2.12,2.16,2.1,2.15,3200,0
+EDN.US,D,20121001,000000,2.14,2.48,2.07,2.29,11700,0
+EDN.US,D,20121002,000000,2.35,2.35,2.09,2.1,2500,0
+EDN.US,D,20121003,000000,2.08,2.1,2.01,2.01,2300,0
+EDN.US,D,20121004,000000,2.07,2.12,2.02,2.06,3277,0
+EDN.US,D,20121005,000000,2.1,2.4,2.06,2.25,15200,0
+EDN.US,D,20121008,000000,2.31,2.4,2.3,2.4,4600,0
+EDN.US,D,20121009,000000,2.4,2.4,2.34,2.34,2800,0
+EDN.US,D,20121010,000000,2.34,2.34,2.08,2.15,2200,0
+EDN.US,D,20121011,000000,2.15,2.15,2.15,2.15,100,0
+EDN.US,D,20121012,000000,2.06,2.06,2.06,2.06,100,0
+EDN.US,D,20121015,000000,2.01,2.03,2.01,2.03,1400,0
+EDN.US,D,20121016,000000,2.04,2.04,2.03,2.03,200,0
+EDN.US,D,20121018,000000,2,2,1.93,1.93,857,0
+EDN.US,D,20121019,000000,1.94,1.94,1.94,1.94,300,0
+EDN.US,D,20121024,000000,1.94,1.94,1.92,1.94,600,0
+EDN.US,D,20121025,000000,2,2.03,1.9,1.9,6600,0
+EDN.US,D,20121031,000000,1.85,2,1.69,1.9,6700,0
+EDN.US,D,20121101,000000,1.92,2.07,1.92,2.05,4570,0
+EDN.US,D,20121102,000000,2.04,2.25,1.93,2.04,5800,0
+EDN.US,D,20121105,000000,2,2,1.92,1.98,500,0
+EDN.US,D,20121107,000000,1.88,2.24,1.88,2.24,8900,0
+EDN.US,D,20121108,000000,2.15,2.15,2,2,7300,0
+EDN.US,D,20121109,000000,2,2,1.89,1.89,4700,0
+EDN.US,D,20121112,000000,1.89,1.91,1.89,1.91,5700,0
+EDN.US,D,20121113,000000,1.89,1.9,1.85,1.85,1000,0
+EDN.US,D,20121114,000000,1.85,1.85,1.75,1.75,2674,0
+EDN.US,D,20121115,000000,1.76,1.76,1.74,1.74,200,0
+EDN.US,D,20121116,000000,1.83,1.85,1.83,1.85,2600,0
+EDN.US,D,20121119,000000,1.93,1.93,1.65,1.71,2940,0
+EDN.US,D,20121120,000000,1.75,1.75,1.75,1.75,1300,0
+EDN.US,D,20121121,000000,1.76,1.8,1.76,1.8,400,0
+EDN.US,D,20121123,000000,1.85,1.94,1.85,1.94,3650,0
+EDN.US,D,20121126,000000,1.94,1.94,1.81,1.81,500,0
+EDN.US,D,20121127,000000,1.85,2.05,1.85,2.03,5475,0
+EDN.US,D,20121128,000000,2,2,1.95,1.95,3226,0
+EDN.US,D,20121129,000000,1.93,1.93,1.91,1.91,200,0
+EDN.US,D,20121130,000000,1.93,1.99,1.93,1.99,550,0
+EDN.US,D,20121203,000000,1.95,1.99,1.92,1.99,1100,0
+EDN.US,D,20121204,000000,2.05,2.06,1.99,2.05,60400,0
+EDN.US,D,20121205,000000,2,2,2,2,500,0
+EDN.US,D,20121206,000000,1.95,1.95,1.87,1.9,700,0
+EDN.US,D,20121207,000000,1.9,1.9,1.9,1.9,400,0
+EDN.US,D,20121212,000000,1.9,2.15,1.9,1.96,5756,0
+EDN.US,D,20121213,000000,1.96,1.96,1.96,1.96,900,0
+EDN.US,D,20121214,000000,1.96,1.96,1.87,1.94,1300,0
+EDN.US,D,20121217,000000,1.87,2.22,1.65,1.98,26556,0
+EDN.US,D,20121218,000000,1.98,2,1.97,2,7724,0
+EDN.US,D,20121219,000000,2.01,2.03,1.99,1.99,5100,0
+EDN.US,D,20121220,000000,1.96,2,1.96,1.96,3000,0
+EDN.US,D,20121221,000000,1.95,1.95,1.85,1.85,6600,0
+EDN.US,D,20121226,000000,1.87,1.87,1.85,1.85,4212,0
+EDN.US,D,20121227,000000,1.89,1.92,1.74,1.9,19656,0
+EDN.US,D,20121228,000000,1.87,1.87,1.87,1.87,400,0
+EDN.US,D,20121231,000000,1.88,1.95,1.88,1.95,1300,0
+EDN.US,D,20130102,000000,2,2,2,2,2200,0
+EDN.US,D,20130103,000000,2,2,2,2,5500,0
+EDN.US,D,20130104,000000,2,2,2,2,43400,0
+EDN.US,D,20130107,000000,2.01,2.01,2,2,49277,0
+EDN.US,D,20130108,000000,2,2,1.99,1.99,13379,0
+EDN.US,D,20130109,000000,2,2.09,2,2.08,40440,0
+EDN.US,D,20130110,000000,2.09,3,2.09,2.55,41088,0
+EDN.US,D,20130111,000000,2.61,2.66,2.43,2.48,37080,0
+EDN.US,D,20130114,000000,2.52,2.53,2.2,2.31,18150,0
+EDN.US,D,20130115,000000,2.27,2.32,2.22,2.23,17203,0
+EDN.US,D,20130116,000000,2.27,2.55,2.25,2.54,32326,0
+EDN.US,D,20130117,000000,2.55,2.64,2.54,2.64,10390,0
+EDN.US,D,20130118,000000,2.72,2.74,2.5,2.5,15860,0
+EDN.US,D,20130122,000000,2.59,2.59,2.5,2.52,3967,0
+EDN.US,D,20130123,000000,2.53,2.66,2.5,2.64,5500,0
+EDN.US,D,20130124,000000,2.66,3,2.66,2.96,11015,0
+EDN.US,D,20130125,000000,3,3,2.75,2.82,24692,0
+EDN.US,D,20130128,000000,2.81,2.83,2.79,2.8,12924,0
+EDN.US,D,20130129,000000,2.84,3,2.84,2.93,20368,0
+EDN.US,D,20130130,000000,2.77,3.01,2.71,2.98,71193,0
+EDN.US,D,20130131,000000,2.75,2.85,2.65,2.83,43285,0
+EDN.US,D,20130201,000000,2.81,2.88,2.75,2.85,21610,0
+EDN.US,D,20130204,000000,2.8,2.8,2.78,2.79,7561,0
+EDN.US,D,20130205,000000,2.8,2.9,2.71,2.73,6900,0
+EDN.US,D,20130206,000000,2.8,2.8,2.7,2.7,4061,0
+EDN.US,D,20130207,000000,2.7,2.75,2.6,2.6,9963,0
+EDN.US,D,20130208,000000,2.62,2.63,2.61,2.62,8180,0
+EDN.US,D,20130211,000000,2.62,2.62,2.52,2.53,6500,0
+EDN.US,D,20130213,000000,2.51,2.52,2.5,2.51,1136,0
+EDN.US,D,20130214,000000,2.5,2.62,2.5,2.6,7357,0
+EDN.US,D,20130215,000000,2.62,2.74,2.62,2.74,2000,0
+EDN.US,D,20130219,000000,2.64,2.64,2.62,2.64,1100,0
+EDN.US,D,20130220,000000,2.69,2.69,2.56,2.56,1150,0
+EDN.US,D,20130221,000000,2.5,2.5,2.41,2.45,8300,0
+EDN.US,D,20130222,000000,2.6,2.6,2.47,2.54,11310,0
+EDN.US,D,20130225,000000,2.42,2.44,2.42,2.42,2000,0
+EDN.US,D,20130226,000000,2.47,2.5,2.24,2.31,5203,0
+EDN.US,D,20130227,000000,2.31,2.32,2.31,2.32,1600,0
+EDN.US,D,20130228,000000,2.28,2.28,2.06,2.06,3128,0
+EDN.US,D,20130301,000000,2.06,2.15,2.06,2.12,3218,0
+EDN.US,D,20130304,000000,2.2,2.29,2.18,2.25,4850,0
+EDN.US,D,20130305,000000,2.28,2.44,2.28,2.44,3300,0
+EDN.US,D,20130306,000000,2.54,2.75,2.28,2.38,14910,0
+EDN.US,D,20130307,000000,2.28,2.31,2.26,2.28,2600,0
+EDN.US,D,20130308,000000,2.23,2.34,2.21,2.26,4900,0
+EDN.US,D,20130311,000000,2.27,2.28,2.26,2.28,2196,0
+EDN.US,D,20130312,000000,2.32,2.32,2.25,2.25,1966,0
+EDN.US,D,20130313,000000,2.3,2.39,2.3,2.39,700,0
+EDN.US,D,20130314,000000,2.39,2.5,2.38,2.5,20119,0
+EDN.US,D,20130318,000000,2.4,2.5,2.29,2.3,4747,0
+EDN.US,D,20130319,000000,2.31,2.31,2.31,2.31,500,0
+EDN.US,D,20130320,000000,2.3,2.45,2.12,2.3,2798,0
+EDN.US,D,20130321,000000,2.32,2.36,2.31,2.32,4899,0
+EDN.US,D,20130322,000000,2.3,2.4,2.3,2.31,500,0
+EDN.US,D,20130325,000000,2.21,2.23,2.21,2.23,369,0
+EDN.US,D,20130327,000000,2.21,2.47,2.13,2.42,4552,0
+EDN.US,D,20130328,000000,2.5,2.5,2.42,2.48,320,0
+EDN.US,D,20130401,000000,2.54,2.6,2.48,2.48,2705,0
+EDN.US,D,20130402,000000,2.41,2.41,2.31,2.39,700,0
+EDN.US,D,20130403,000000,2.3,2.3,2.16,2.16,4495,0
+EDN.US,D,20130404,000000,2.15,2.16,2.1,2.11,900,0
+EDN.US,D,20130405,000000,2.08,2.15,2.08,2.15,1100,0
+EDN.US,D,20130408,000000,2.15,2.15,2.15,2.15,100,0
+EDN.US,D,20130409,000000,2.16,2.2,2.15,2.2,4700,0
+EDN.US,D,20130410,000000,2.23,2.23,2.23,2.23,800,0
+EDN.US,D,20130411,000000,2.23,2.23,2.22,2.22,800,0
+EDN.US,D,20130412,000000,2.19,2.19,2.18,2.19,700,0
+EDN.US,D,20130415,000000,2.1,2.1,2.04,2.07,740,0
+EDN.US,D,20130416,000000,2.13,2.13,2.13,2.13,100,0
+EDN.US,D,20130417,000000,2.06,2.06,2,2,1200,0
+EDN.US,D,20130418,000000,2.04,2.04,2.04,2.04,100,0
+EDN.US,D,20130423,000000,2.03,2.07,1.96,2.07,1724,0
+EDN.US,D,20130429,000000,2.1,2.1,1.92,1.92,1400,0
+EDN.US,D,20130430,000000,1.98,2.09,1.98,2.09,1508,0
+EDN.US,D,20130501,000000,2.23,2.23,1.96,2.02,2661,0
+EDN.US,D,20130503,000000,2.08,2.08,2.02,2.02,700,0
+EDN.US,D,20130506,000000,1.95,2.13,1.95,2.11,6100,0
+EDN.US,D,20130507,000000,2.12,2.33,2.12,2.31,7600,0
+EDN.US,D,20130508,000000,2.38,2.8,2.25,2.25,24209,0
+EDN.US,D,20130509,000000,2.15,2.15,2.09,2.09,3500,0
+EDN.US,D,20130513,000000,2.09,2.16,2.09,2.16,977,0
+EDN.US,D,20130514,000000,2.22,2.32,2.22,2.32,725,0
+EDN.US,D,20130515,000000,2.32,2.48,2.13,2.45,21700,0
+EDN.US,D,20130516,000000,2.45,2.45,2.44,2.44,20503,0
+EDN.US,D,20130517,000000,2.49,2.49,2.33,2.33,1400,0
+EDN.US,D,20130520,000000,2.3,2.3,2.11,2.11,5047,0
+EDN.US,D,20130521,000000,2.23,2.49,2.11,2.49,13355,0
+EDN.US,D,20130522,000000,2.43,2.46,2.24,2.24,1275,0
+EDN.US,D,20130523,000000,2.32,2.32,2.32,2.32,200,0
+EDN.US,D,20130524,000000,2.31,2.31,2.07,2.12,5579,0
+EDN.US,D,20130528,000000,2.05,2.19,2.05,2.15,23291,0
+EDN.US,D,20130529,000000,2.05,2.13,2.05,2.13,2163,0
+EDN.US,D,20130530,000000,2.15,2.25,2.15,2.25,17528,0
+EDN.US,D,20130531,000000,2.29,2.49,2.2,2.49,18585,0
+EDN.US,D,20130603,000000,2.45,2.45,2.36,2.4,2800,0
+EDN.US,D,20130604,000000,2.45,2.45,2.35,2.36,3745,0
+EDN.US,D,20130605,000000,2.39,2.41,2.33,2.39,1472,0
+EDN.US,D,20130606,000000,2.41,2.41,2.34,2.37,705,0
+EDN.US,D,20130607,000000,2.33,2.36,2.33,2.33,600,0
+EDN.US,D,20130610,000000,2.35,2.35,2.27,2.3,8500,0
+EDN.US,D,20130611,000000,2.29,2.29,2.22,2.23,846,0
+EDN.US,D,20130612,000000,2.27,2.27,2.08,2.11,1000,0
+EDN.US,D,20130613,000000,2.11,2.11,2.09,2.1,500,0
+EDN.US,D,20130614,000000,2.11,2.14,2.11,2.11,1916,0
+EDN.US,D,20130617,000000,2.11,2.12,2.02,2.02,2300,0
+EDN.US,D,20130618,000000,2.03,2.05,2.02,2.05,625,0
+EDN.US,D,20130619,000000,2,2.01,2,2,800,0
+EDN.US,D,20130620,000000,2,2,1.96,1.96,200,0
+EDN.US,D,20130621,000000,1.97,2.04,1.97,2,1407,0
+EDN.US,D,20130624,000000,2,2,1.99,1.99,3000,0
+EDN.US,D,20130625,000000,2,2.04,2,2.04,6150,0
+EDN.US,D,20130626,000000,2.02,2.05,2.01,2.03,1136,0
+EDN.US,D,20130628,000000,2.08,2.08,2.03,2.03,3386,0
+EDN.US,D,20130701,000000,1.98,2,1.98,2,225,0
+EDN.US,D,20130702,000000,2.03,2.03,2.03,2.03,500,0
+EDN.US,D,20130703,000000,2.03,2.03,2.03,2.03,100,0
+EDN.US,D,20130705,000000,2.03,2.03,2.03,2.03,100,0
+EDN.US,D,20130708,000000,2.03,2.03,2.03,2.03,101,0
+EDN.US,D,20130709,000000,2.03,2.03,2.03,2.03,100,0
+EDN.US,D,20130710,000000,2.03,2.04,2.03,2.03,3300,0
+EDN.US,D,20130711,000000,2.06,2.06,1.99,1.99,860,0
+EDN.US,D,20130717,000000,2.03,2.03,1.93,1.93,1667,0
+EDN.US,D,20130718,000000,1.88,1.97,1.87,1.9,3343,0
+EDN.US,D,20130726,000000,1.95,2.05,1.95,1.95,2600,0
+EDN.US,D,20130730,000000,1.95,1.95,1.95,1.95,200,0
+EDN.US,D,20130731,000000,2,2,1.95,1.95,300,0
+EDN.US,D,20130801,000000,2,2,1.9,1.9,888,0
+EDN.US,D,20130802,000000,2.15,2.15,2.1,2.1,200,0
+EDN.US,D,20130805,000000,2.06,2.1,2.06,2.1,425,0
+EDN.US,D,20130806,000000,2.09,2.09,2.06,2.06,200,0
+EDN.US,D,20130807,000000,2.03,2.03,1.95,1.95,1450,0
+EDN.US,D,20130808,000000,1.89,1.95,1.85,1.94,3600,0
+EDN.US,D,20130812,000000,2,2,2,2,6100,0
+EDN.US,D,20130813,000000,2.1,2.1,1.95,1.95,9858,0
+EDN.US,D,20130814,000000,1.9,2.28,1.85,1.99,98757,0
+EDN.US,D,20130815,000000,2.06,2.08,2.06,2.07,3500,0
+EDN.US,D,20130816,000000,2.12,2.12,2.1,2.1,500,0
+EDN.US,D,20130819,000000,2.15,2.15,2.12,2.12,570,0
+EDN.US,D,20130820,000000,2.11,2.2,2.08,2.2,10900,0
+EDN.US,D,20130822,000000,2.15,2.16,2.15,2.16,400,0
+EDN.US,D,20130823,000000,2.16,2.19,2.01,2.01,3743,0
+EDN.US,D,20130826,000000,2.05,2.49,2.05,2.32,17793,0
+EDN.US,D,20130827,000000,2.36,2.36,2.21,2.21,2811,0
+EDN.US,D,20130828,000000,2.26,2.26,2.21,2.21,821,0
+EDN.US,D,20130830,000000,2.22,2.22,2.21,2.21,700,0
+EDN.US,D,20130903,000000,2.29,2.45,2.25,2.36,11114,0
+EDN.US,D,20130904,000000,2.3,2.3,2.28,2.29,1000,0
+EDN.US,D,20130905,000000,2.28,2.49,2.21,2.49,52880,0
+EDN.US,D,20130906,000000,2.42,2.53,2.34,2.45,36026,0
+EDN.US,D,20130909,000000,2.5,2.7,2.5,2.7,15308,0
+EDN.US,D,20130910,000000,2.75,3,2.7,2.84,21552,0
+EDN.US,D,20130911,000000,2.91,2.91,2.7,2.85,52804,0
+EDN.US,D,20130912,000000,2.8,2.8,2.65,2.65,54357,0
+EDN.US,D,20130913,000000,2.65,2.7,2.56,2.7,8837,0
+EDN.US,D,20130916,000000,2.95,2.95,2.66,2.89,35029,0
+EDN.US,D,20130917,000000,2.9,2.96,2.89,2.94,27136,0
+EDN.US,D,20130918,000000,3,3.23,2.9,3.12,53466,0
+EDN.US,D,20130919,000000,3.35,3.35,3.15,3.29,26798,0
+EDN.US,D,20130920,000000,3.35,3.42,3.27,3.4,27452,0
+EDN.US,D,20130923,000000,3.4,4.4,3.3,4.3,109725,0
+EDN.US,D,20130924,000000,4.3,4.59,3.96,4.2,160916,0
+EDN.US,D,20130925,000000,4,4.1,3.78,3.94,63760,0
+EDN.US,D,20130926,000000,3.86,3.86,3.53,3.79,54693,0
+EDN.US,D,20130927,000000,3.73,3.89,3.62,3.88,37368,0
+EDN.US,D,20130930,000000,3.88,4.46,3.73,4.4,106188,0
+EDN.US,D,20131001,000000,4.5,4.85,4.31,4.39,182385,0
+EDN.US,D,20131002,000000,4.47,4.5,4.27,4.35,33004,0
+EDN.US,D,20131003,000000,4.41,4.46,4.1,4.21,35483,0
+EDN.US,D,20131004,000000,4.26,4.35,4.2,4.35,14783,0
+EDN.US,D,20131007,000000,4.55,4.66,4.35,4.36,58258,0
+EDN.US,D,20131008,000000,4.37,4.78,4.37,4.6,121000,0
+EDN.US,D,20131009,000000,4.58,5.22,4.58,4.81,187648,0
+EDN.US,D,20131010,000000,4.87,5.43,4.85,5.32,171228,0
+EDN.US,D,20131011,000000,5.4,5.8,5.4,5.75,137571,0
+EDN.US,D,20131014,000000,5.78,7,5.75,6.54,190064,0
+EDN.US,D,20131015,000000,6.65,7.03,5.59,6.37,336914,0
+EDN.US,D,20131016,000000,6.28,6.5,5.31,5.95,218116,0
+EDN.US,D,20131017,000000,6,6.32,5.76,6.31,89513,0
+EDN.US,D,20131018,000000,6.5,6.6,6.26,6.52,134385,0
+EDN.US,D,20131021,000000,6.65,7,6.65,6.73,433778,0
+EDN.US,D,20131022,000000,6.78,6.94,6.33,6.54,126340,0
+EDN.US,D,20131023,000000,6.47,6.47,5.34,5.38,137183,0
+EDN.US,D,20131024,000000,5.44,6.24,5.44,6.08,178839,0
+EDN.US,D,20131025,000000,6.18,6.3,5.65,6.1,123886,0
+EDN.US,D,20131028,000000,6.25,6.43,5.46,5.55,137544,0
+EDN.US,D,20131029,000000,5.56,5.84,4.68,4.8,255136,0
+EDN.US,D,20131030,000000,4.7,5.27,4.7,4.99,98700,0
+EDN.US,D,20131031,000000,5.11,5.16,4.72,4.99,82600,0
+EDN.US,D,20131101,000000,4.91,5.09,4.9,4.94,54910,0
+EDN.US,D,20131104,000000,5.06,5.24,4.93,5.24,78757,0
+EDN.US,D,20131105,000000,5.34,5.75,5.2,5.7,111015,0
+EDN.US,D,20131106,000000,5.87,5.88,5.28,5.53,36894,0
+EDN.US,D,20131107,000000,5.58,5.75,5.37,5.49,29541,0
+EDN.US,D,20131108,000000,5.44,5.72,5.35,5.64,43676,0
+EDN.US,D,20131111,000000,5.53,5.64,5.3,5.64,57839,0
+EDN.US,D,20131112,000000,5.6,5.93,5.46,5.57,86906,0
+EDN.US,D,20131113,000000,5.52,5.55,5.27,5.53,36909,0
+EDN.US,D,20131114,000000,5.58,5.75,5.56,5.75,51431,0
+EDN.US,D,20131115,000000,5.91,6.2,5.8,6.11,77932,0
+EDN.US,D,20131118,000000,6.18,6.19,5.72,5.88,75020,0
+EDN.US,D,20131119,000000,5.8,5.8,5.33,5.44,67726,0
+EDN.US,D,20131120,000000,5.55,6,5.55,5.88,56568,0
+EDN.US,D,20131121,000000,6,6.41,5.93,6.38,109800,0
+EDN.US,D,20131122,000000,6.56,7.1,6.52,6.87,228181,0
+EDN.US,D,20131125,000000,7.25,8.68,7.18,7.99,298817,0
+EDN.US,D,20131126,000000,7.95,9.6,7.4,8.74,575387,0
+EDN.US,D,20131127,000000,8.6,9.11,8.02,8.64,337771,0
+EDN.US,D,20131129,000000,8.98,8.98,8.69,8.79,125594,0
+EDN.US,D,20131202,000000,8.67,8.9,7.21,7.34,383987,0
+EDN.US,D,20131203,000000,7.19,7.47,6.75,6.96,303732,0
+EDN.US,D,20131204,000000,6.89,7.25,6.83,6.99,87317,0
+EDN.US,D,20131205,000000,6.89,7.01,6.89,6.91,62445,0
+EDN.US,D,20131206,000000,6.84,7.54,6.61,7.3,122578,0
+EDN.US,D,20131209,000000,7.3,7.9,7.1,7.42,240577,0
+EDN.US,D,20131210,000000,7.37,7.38,6.85,6.97,195594,0
+EDN.US,D,20131211,000000,6.83,7.17,6.77,7,177325,0
+EDN.US,D,20131212,000000,6.95,7.35,6.85,7.31,33062,0
+EDN.US,D,20131213,000000,7.65,7.65,7.2,7.37,44858,0
+EDN.US,D,20131216,000000,7.2,7.27,6.91,7.09,105353,0
+EDN.US,D,20131217,000000,6.93,7.03,6.56,6.97,135710,0
+EDN.US,D,20131218,000000,6.83,7.05,6.56,6.7,80262,0
+EDN.US,D,20131219,000000,6.61,6.9,5.42,5.7,321368,0
+EDN.US,D,20131220,000000,5.7,6.42,5.59,5.94,136642,0
+EDN.US,D,20131223,000000,5.78,6.07,5.63,5.81,75089,0
+EDN.US,D,20131224,000000,5.85,6.05,5.77,5.95,10073,0
+EDN.US,D,20131226,000000,6.1,6.1,5.8,5.86,62419,0
+EDN.US,D,20131227,000000,5.98,6.1,5.05,5.11,152814,0
+EDN.US,D,20131230,000000,5.06,5.19,5.01,5.08,77116,0
+EDN.US,D,20131231,000000,5.06,5.12,5.05,5.06,27372,0
+EDN.US,D,20140102,000000,5.18,5.23,4.9,5.05,134206,0
+EDN.US,D,20140103,000000,5.15,5.98,5.09,5.8,147549,0
+EDN.US,D,20140106,000000,5.92,6.46,5.92,6.16,232956,0
+EDN.US,D,20140107,000000,6.13,6.23,5.36,5.48,166236,0
+EDN.US,D,20140108,000000,5.5,6,5.5,5.79,87011,0
+EDN.US,D,20140109,000000,5.76,5.98,5.51,5.72,50647,0
+EDN.US,D,20140110,000000,5.7,6.11,5.7,5.95,29626,0
+EDN.US,D,20140113,000000,5.81,6.02,5.75,5.9,37370,0
+EDN.US,D,20140114,000000,5.99,6.22,5.78,5.97,23221,0
+EDN.US,D,20140115,000000,5.86,6.12,5.77,6.04,72326,0
+EDN.US,D,20140116,000000,5.91,6,5.82,5.87,31440,0
+EDN.US,D,20140117,000000,5.82,5.89,5.44,5.54,30753,0
+EDN.US,D,20140121,000000,5.47,6.04,5.16,5.97,33755,0
+EDN.US,D,20140122,000000,6.01,6.02,5.48,5.63,28758,0
+EDN.US,D,20140123,000000,5.45,5.6,5,5.25,101042,0
+EDN.US,D,20140124,000000,5.25,5.25,4.86,5.1,79358,0
+EDN.US,D,20140127,000000,5.14,5.14,4.58,5.09,106033,0
+EDN.US,D,20140128,000000,5.09,5.31,4.91,5.22,43473,0
+EDN.US,D,20140129,000000,5.03,5.12,4.77,4.97,24936,0
+EDN.US,D,20140130,000000,4.96,5.2,4.96,5.1,33017,0
+EDN.US,D,20140131,000000,4.97,5.54,4.63,5.15,148145,0
+EDN.US,D,20140203,000000,5.17,5.31,4.87,5.05,75906,0
+EDN.US,D,20140204,000000,5.03,5.2,5,5.17,14620,0
+EDN.US,D,20140205,000000,5.16,5.2,5.15,5.17,26649,0
+EDN.US,D,20140206,000000,5.29,5.57,5.13,5.29,135415,0
+EDN.US,D,20140207,000000,5.22,5.25,5.12,5.18,61312,0
+EDN.US,D,20140210,000000,5.15,5.15,4.86,4.93,44801,0
+EDN.US,D,20140211,000000,5,5.16,4.98,5.14,56279,0
+EDN.US,D,20140212,000000,5.24,5.4,5.16,5.2,52358,0
+EDN.US,D,20140213,000000,5.3,5.39,5.23,5.35,29010,0
+EDN.US,D,20140214,000000,5.4,6.55,5.4,5.85,264936,0
+EDN.US,D,20140218,000000,6.34,6.45,6.02,6.15,123261,0
+EDN.US,D,20140219,000000,6.06,6.15,5.73,5.77,57844,0
+EDN.US,D,20140220,000000,5.8,6.39,5.8,6.05,53136,0
+EDN.US,D,20140221,000000,6.15,6.45,6.1,6.11,84137,0
+EDN.US,D,20140224,000000,6.35,6.87,6.22,6.32,178414,0
+EDN.US,D,20140225,000000,6.33,6.38,6.1,6.2,26392,0
+EDN.US,D,20140226,000000,6.18,6.3,6.1,6.1,18980,0
+EDN.US,D,20140227,000000,6.1,6.31,6.1,6.3,14027,0
+EDN.US,D,20140228,000000,6.32,6.75,6.28,6.36,70196,0
+EDN.US,D,20140303,000000,6.25,6.34,6.14,6.2,18601,0
+EDN.US,D,20140304,000000,6.29,6.33,6.18,6.28,9365,0
+EDN.US,D,20140305,000000,6.25,6.44,6.24,6.37,19091,0
+EDN.US,D,20140306,000000,6.36,6.65,6.27,6.48,35722,0
+EDN.US,D,20140307,000000,6.43,6.68,6.4,6.62,20691,0
+EDN.US,D,20140310,000000,6.6,6.6,6.1,6.25,59599,0
+EDN.US,D,20140311,000000,6.22,6.24,6.1,6.18,23014,0
+EDN.US,D,20140312,000000,6.12,6.34,6.1,6.23,24851,0
+EDN.US,D,20140313,000000,6.29,6.5,6.2,6.5,56464,0
+EDN.US,D,20140314,000000,6.35,6.6,6.29,6.57,37348,0
+EDN.US,D,20140317,000000,6.56,6.67,6.4,6.64,33632,0
+EDN.US,D,20140318,000000,6.73,6.73,6.43,6.6,36488,0
+EDN.US,D,20140319,000000,6.66,6.66,6.2,6.37,15244,0
+EDN.US,D,20140320,000000,6.25,6.52,6.14,6.14,40951,0
+EDN.US,D,20140321,000000,6.14,6.39,6.14,6.34,12018,0
+EDN.US,D,20140324,000000,6.44,6.57,6.4,6.49,17747,0
+EDN.US,D,20140325,000000,6.58,6.66,6.5,6.54,25296,0
+EDN.US,D,20140326,000000,6.56,6.57,6.33,6.55,35000,0
+EDN.US,D,20140327,000000,6.47,7.27,6.47,7.23,136717,0
+EDN.US,D,20140328,000000,7.25,7.5,6.9,7,88558,0
+EDN.US,D,20140331,000000,7,7.97,7,7.4,63781,0
+EDN.US,D,20140401,000000,8.4,8.4,7.1,7.35,116298,0
+EDN.US,D,20140402,000000,7.5,7.99,7.45,7.66,73645,0
+EDN.US,D,20140403,000000,7.98,7.98,7.16,7.38,97939,0
+EDN.US,D,20140404,000000,7.18,7.49,7.18,7.39,89277,0
+EDN.US,D,20140407,000000,7.28,7.94,7.26,7.94,90007,0
+EDN.US,D,20140408,000000,7.81,8.15,7.45,8.1,160503,0
+EDN.US,D,20140409,000000,8.3,8.84,8.26,8.68,165001,0
+EDN.US,D,20140410,000000,8.82,9,8.3,8.33,95213,0
+EDN.US,D,20140411,000000,8.19,8.3,7.8,8.06,63817,0
+EDN.US,D,20140414,000000,8.08,8.62,8.08,8.35,87441,0
+EDN.US,D,20140415,000000,8.99,8.99,8.06,8.28,186299,0
+EDN.US,D,20140416,000000,8.74,8.75,8.2,8.24,142915,0
+EDN.US,D,20140417,000000,8.22,8.4,7.95,8.28,47858,0
+EDN.US,D,20140421,000000,8.32,8.62,8.22,8.28,90062,0
+EDN.US,D,20140422,000000,8.25,9,8.04,8.89,162056,0
+EDN.US,D,20140423,000000,8.99,9.67,8.96,9.67,197067,0
+EDN.US,D,20140424,000000,9.65,10.64,9.65,10.49,369060,0
+EDN.US,D,20140425,000000,10.48,10.78,8.87,9.5,422143,0
+EDN.US,D,20140428,000000,9.81,10.49,9.23,9.5,354438,0
+EDN.US,D,20140429,000000,9.5,9.85,9.01,9.34,108314,0
+EDN.US,D,20140430,000000,9.3,9.38,8.75,9.24,115349,0
+EDN.US,D,20140501,000000,9.13,9.45,9.07,9.13,37923,0
+EDN.US,D,20140502,000000,9.1,9.5,9.03,9.47,50795,0
+EDN.US,D,20140505,000000,9.45,10,9.23,9.99,160165,0
+EDN.US,D,20140506,000000,10.09,10.3,9.81,9.98,145695,0
+EDN.US,D,20140507,000000,10,10.45,9.81,10.35,139597,0
+EDN.US,D,20140508,000000,10.32,10.6,9.86,9.93,127191,0
+EDN.US,D,20140509,000000,9.78,10.17,9.45,9.79,120019,0
+EDN.US,D,20140512,000000,9.95,10.62,9.95,10.35,180360,0
+EDN.US,D,20140513,000000,10.48,11.14,10.21,10.21,447427,0
+EDN.US,D,20140514,000000,10.21,10.3,9.83,9.91,158457,0
+EDN.US,D,20140515,000000,9.8,9.82,9,9.09,406611,0
+EDN.US,D,20140516,000000,9.09,9.09,8.6,8.79,180973,0
+EDN.US,D,20140519,000000,8.89,9.05,8.6,8.83,114599,0
+EDN.US,D,20140520,000000,9.09,9.84,8.8,9,486689,0
+EDN.US,D,20140521,000000,9.22,9.57,9.12,9.21,183906,0
+EDN.US,D,20140522,000000,9.35,9.35,8.95,9.09,136598,0
+EDN.US,D,20140523,000000,9.2,9.55,9.01,9.36,73156,0
+EDN.US,D,20140527,000000,9.36,9.9,9.05,9.24,168579,0
+EDN.US,D,20140528,000000,9.48,9.6,9.2,9.32,67592,0
+EDN.US,D,20140529,000000,9.51,10.14,9.43,9.93,227338,0
+EDN.US,D,20140530,000000,10,10.16,9.65,9.79,138798,0
+EDN.US,D,20140602,000000,10.24,10.24,9.75,9.83,101625,0
+EDN.US,D,20140603,000000,9.83,10.47,9.5,10.35,126830,0
+EDN.US,D,20140604,000000,10.36,10.82,10.18,10.69,95301,0
+EDN.US,D,20140605,000000,11,11.33,10.72,10.93,313753,0
+EDN.US,D,20140606,000000,11.1,11.85,11.1,11.76,293668,0
+EDN.US,D,20140609,000000,12.08,12.91,12.05,12.7,412465,0
+EDN.US,D,20140610,000000,12.9,13.49,11.12,12.02,574500,0
+EDN.US,D,20140611,000000,11.74,12.25,11.66,12.08,142595,0
+EDN.US,D,20140612,000000,12.23,12.23,11.82,12.14,119170,0
+EDN.US,D,20140613,000000,12.25,12.33,11.86,11.94,92401,0
+EDN.US,D,20140616,000000,12.18,12.18,9.76,10.2,628502,0
+EDN.US,D,20140617,000000,10,10.37,8.91,10.31,800142,0
+EDN.US,D,20140618,000000,9.92,10.52,9.43,10.09,427209,0
+EDN.US,D,20140619,000000,9.81,10,9.28,9.7,242099,0
+EDN.US,D,20140620,000000,9.7,11.37,9.44,11.06,336941,0
+EDN.US,D,20140623,000000,10.91,11.79,10.76,11.58,336137,0
+EDN.US,D,20140624,000000,11.71,12.46,11.64,12.1,346635,0
+EDN.US,D,20140625,000000,12.09,12.27,11.54,12.2,168417,0
+EDN.US,D,20140626,000000,12.41,12.51,11.53,11.72,232232,0
+EDN.US,D,20140627,000000,11.75,12.15,11.58,11.95,122966,0
+EDN.US,D,20140630,000000,11.86,13.27,11.75,12.62,309129,0
+EDN.US,D,20140701,000000,12.5,14.03,12.5,13.53,290049,0
+EDN.US,D,20140702,000000,13.94,14.38,13.61,13.8,187700,0
+EDN.US,D,20140703,000000,14.2,14.25,13.64,13.93,114258,0
+EDN.US,D,20140707,000000,14,14.06,12.74,13.72,318055,0
+EDN.US,D,20140708,000000,13.96,14.05,13.4,13.9,149080,0
+EDN.US,D,20140709,000000,13.9,16,13.75,15.47,361267,0
+EDN.US,D,20140710,000000,15.19,15.98,14.31,15.6,244897,0
+EDN.US,D,20140711,000000,15.53,16.98,15.4,16.43,213230,0
+EDN.US,D,20140714,000000,16.67,17.5,15.6,16.47,516894,0
+EDN.US,D,20140715,000000,16.97,17.17,15.22,15.74,280206,0
+EDN.US,D,20140716,000000,15.74,16.15,14.25,14.6,349034,0
+EDN.US,D,20140717,000000,14.28,14.78,13.21,13.4,303327,0
+EDN.US,D,20140718,000000,13.35,15.2,13.25,14.94,466741,0
+EDN.US,D,20140721,000000,14.99,15.22,13.9,14.37,190674,0
+EDN.US,D,20140722,000000,14.45,14.88,13.55,14.31,278750,0
+EDN.US,D,20140723,000000,14.3,14.3,13.17,13.45,301643,0
+EDN.US,D,20140724,000000,13.46,14.66,13.46,14.23,309301,0
+EDN.US,D,20140725,000000,14.12,14.45,13.5,13.7,141761,0
+EDN.US,D,20140728,000000,13.86,14.13,12.8,12.86,219115,0
+EDN.US,D,20140729,000000,12.78,13.63,12.77,13.56,210732,0
+EDN.US,D,20140730,000000,14.63,16.26,14.63,16.06,626335,0
+EDN.US,D,20140731,000000,15.25,15.25,14,14.55,395490,0
+EDN.US,D,20140801,000000,14.29,15.15,13.81,14.93,200815,0
+EDN.US,D,20140804,000000,15.2,15.2,14.39,14.86,197171,0
+EDN.US,D,20140805,000000,14.71,15.08,13.74,13.88,200468,0
+EDN.US,D,20140806,000000,13.7,14.2,13.25,14,132288,0
+EDN.US,D,20140807,000000,14.07,14.6,13.98,14.22,79976,0
+EDN.US,D,20140808,000000,14.46,14.64,14.08,14.14,61113,0
+EDN.US,D,20140811,000000,14.59,14.85,13.57,13.61,117847,0
+EDN.US,D,20140812,000000,13.58,13.72,13.12,13.53,93722,0
+EDN.US,D,20140813,000000,13.55,13.55,13,13.1,114706,0
+EDN.US,D,20140814,000000,13,13.03,12.01,12.32,209874,0
+EDN.US,D,20140815,000000,12.24,12.67,12.05,12.3,104426,0
+EDN.US,D,20140818,000000,12.4,12.88,12.19,12.72,146169,0
+EDN.US,D,20140819,000000,12.82,12.9,12.3,12.45,54093,0
+EDN.US,D,20140820,000000,12.39,12.39,11.5,11.59,178113,0
+EDN.US,D,20140821,000000,11.5,11.69,11.25,11.35,138414,0
+EDN.US,D,20140822,000000,11.27,11.59,10.78,11.31,175280,0
+EDN.US,D,20140825,000000,11.25,12.02,11.04,11.71,143529,0
+EDN.US,D,20140826,000000,11.6,12.09,11.06,11.06,138901,0
+EDN.US,D,20140827,000000,10.1,10.97,10,10.59,219159,0
+EDN.US,D,20140828,000000,10.42,10.74,10.29,10.32,109395,0
+EDN.US,D,20140829,000000,10.28,10.69,10.11,10.32,225070,0
+EDN.US,D,20140902,000000,10.35,10.66,10.25,10.59,223246,0
+EDN.US,D,20140903,000000,10.61,11.96,10.56,11.77,261183,0
+EDN.US,D,20140904,000000,11.77,12.07,11.34,11.38,188258,0
+EDN.US,D,20140905,000000,11.24,11.64,10.99,11.61,200669,0
+EDN.US,D,20140908,000000,11.6,11.89,11.44,11.58,223496,0
+EDN.US,D,20140909,000000,11.6,11.6,11.14,11.31,111820,0
+EDN.US,D,20140910,000000,11.27,11.8,11.06,11.7,132082,0
+EDN.US,D,20140911,000000,11.63,11.94,11.28,11.87,118414,0
+EDN.US,D,20140912,000000,11.76,12.5,11.63,12.48,247267,0
+EDN.US,D,20140915,000000,12.29,12.5,11.64,11.8,120928,0
+EDN.US,D,20140916,000000,11.79,13.1,11.66,12.84,222190,0
+EDN.US,D,20140917,000000,13,13.2,12.19,12.36,102035,0
+EDN.US,D,20140918,000000,12.36,12.7,12.35,12.52,46693,0
+EDN.US,D,20140919,000000,12.68,12.75,12.14,12.21,39630,0
+EDN.US,D,20140922,000000,12.03,12.39,11.78,12.22,84895,0
+EDN.US,D,20140923,000000,12.23,12.33,11.84,11.93,74509,0
+EDN.US,D,20140924,000000,11.9,11.9,11.3,11.57,121856,0
+EDN.US,D,20140925,000000,11.56,11.56,11.03,11.1,85097,0
+EDN.US,D,20140926,000000,11.09,11.39,10.83,11.33,211030,0
+EDN.US,D,20140929,000000,10.93,11.23,10.72,10.84,49886,0
+EDN.US,D,20140930,000000,10.58,11.17,10.23,11.12,140397,0
+EDN.US,D,20141001,000000,11.04,11.2,10.65,10.72,52007,0
+EDN.US,D,20141002,000000,10.62,10.62,9.7,10.49,131167,0
+EDN.US,D,20141003,000000,10.61,10.61,10.08,10.44,84681,0
+EDN.US,D,20141006,000000,10.44,10.79,10.12,10.4,59386,0
+EDN.US,D,20141007,000000,10.39,10.6,10.21,10.37,57632,0
+EDN.US,D,20141008,000000,10.41,10.68,10,10.59,40536,0
+EDN.US,D,20141009,000000,10.58,10.8,10.03,10.22,31920,0
+EDN.US,D,20141010,000000,10.05,10.15,9.6,9.89,87391,0
+EDN.US,D,20141013,000000,9.95,9.98,9.49,9.75,40674,0
+EDN.US,D,20141014,000000,9.84,10.07,9.57,9.63,34337,0
+EDN.US,D,20141015,000000,9.5,9.5,9.05,9.32,55610,0
+EDN.US,D,20141016,000000,9.05,9.93,9.05,9.86,49181,0
+EDN.US,D,20141017,000000,10.31,11.3,10,11.04,136338,0
+EDN.US,D,20141020,000000,10.92,12,10.92,11.7,83971,0
+EDN.US,D,20141021,000000,12,12.22,11.59,11.63,115939,0
+EDN.US,D,20141022,000000,11.73,12.19,11.03,11.07,111107,0
+EDN.US,D,20141023,000000,11.11,11.84,11.11,11.26,69153,0
+EDN.US,D,20141024,000000,11.05,11.77,11.04,11.6,21765,0
+EDN.US,D,20141027,000000,11.39,11.42,11.05,11.28,34301,0
+EDN.US,D,20141028,000000,11.27,11.88,11.27,11.77,63444,0
+EDN.US,D,20141029,000000,11.69,11.82,11.27,11.27,130893,0
+EDN.US,D,20141030,000000,11.57,11.79,10.5,11.31,38554,0
+EDN.US,D,20141031,000000,11.61,12.35,11.48,12.31,89099,0
+EDN.US,D,20141103,000000,12.32,13.38,12.32,13.12,230848,0
+EDN.US,D,20141104,000000,12.87,13.02,12.19,12.61,109962,0
+EDN.US,D,20141105,000000,12.7,12.89,12.49,12.52,52959,0
+EDN.US,D,20141106,000000,12.51,12.85,12.15,12.79,85507,0
+EDN.US,D,20141107,000000,12.68,13.18,12.53,13.05,45041,0
+EDN.US,D,20141110,000000,12.9,13,12.45,12.51,63459,0
+EDN.US,D,20141111,000000,12.32,12.69,11.85,12.6,42548,0
+EDN.US,D,20141112,000000,12.78,12.79,12.29,12.42,64525,0
+EDN.US,D,20141113,000000,12.48,12.51,12.11,12.21,48359,0
+EDN.US,D,20141114,000000,12.08,12.42,11.98,12.3,35810,0
+EDN.US,D,20141117,000000,12.07,12.67,12,12.26,47716,0
+EDN.US,D,20141118,000000,12.23,13.09,12.23,12.96,115768,0
+EDN.US,D,20141119,000000,12.93,13.24,12.86,13.05,60214,0
+EDN.US,D,20141120,000000,13.38,13.49,12.82,12.88,62601,0
+EDN.US,D,20141121,000000,13.4,13.4,13.07,13.36,27258,0
+EDN.US,D,20141124,000000,13.36,13.77,13.29,13.49,38535,0
+EDN.US,D,20141125,000000,13.6,13.6,13.03,13.18,50418,0
+EDN.US,D,20141126,000000,13.45,13.48,13.09,13.38,45746,0
+EDN.US,D,20141128,000000,13.45,13.45,12.2,12.24,48828,0
+EDN.US,D,20141201,000000,12.3,12.3,11.76,12.05,66923,0
+EDN.US,D,20141202,000000,11.92,12.37,11.75,11.82,30275,0
+EDN.US,D,20141203,000000,11.93,11.94,11.56,11.76,25325,0
+EDN.US,D,20141204,000000,11.85,12.68,11.85,12.41,49654,0
+EDN.US,D,20141205,000000,12.44,12.74,12.32,12.74,27697,0
+EDN.US,D,20141208,000000,12.78,13.02,12.51,12.7,33393,0
+EDN.US,D,20141209,000000,12.44,12.51,12.05,12.47,33236,0
+EDN.US,D,20141210,000000,12.48,12.62,12.19,12.28,49510,0
+EDN.US,D,20141211,000000,12.35,12.41,12.2,12.21,23030,0
+EDN.US,D,20141212,000000,12.16,12.33,11.5,11.53,32408,0
+EDN.US,D,20141215,000000,11.61,11.61,10.59,10.73,41189,0
+EDN.US,D,20141216,000000,10.72,10.81,10.14,10.3,95578,0
+EDN.US,D,20141217,000000,10.25,10.97,10.25,10.66,32735,0
+EDN.US,D,20141218,000000,11.04,11.05,10.02,10.32,46219,0
+EDN.US,D,20141219,000000,10.01,10.3,9.95,10.02,42532,0
+EDN.US,D,20141222,000000,10,10.32,9.54,9.54,33050,0
+EDN.US,D,20141223,000000,9.5,9.94,9.31,9.54,53691,0
+EDN.US,D,20141224,000000,9.42,9.76,9.24,9.68,27171,0
+EDN.US,D,20141226,000000,9.72,10.38,9.6,10.2,18584,0
+EDN.US,D,20141229,000000,10.08,10.46,9.89,10.29,46687,0
+EDN.US,D,20141230,000000,10.28,10.82,9.67,9.7,77023,0
+EDN.US,D,20141231,000000,9.66,9.73,9.21,9.37,23335,0
+EDN.US,D,20150102,000000,9.47,9.57,9.05,9.15,23119,0
+EDN.US,D,20150105,000000,9.16,9.44,8.91,8.91,31292,0
+EDN.US,D,20150106,000000,9.03,9.1,8.66,8.9,17644,0
+EDN.US,D,20150107,000000,8.95,9.15,8.82,9.06,44021,0
+EDN.US,D,20150108,000000,9.12,9.5,9.1,9.27,26611,0
+EDN.US,D,20150109,000000,9.73,9.73,9.19,9.58,19215,0
+EDN.US,D,20150112,000000,9.52,9.73,9.42,9.54,14344,0
+EDN.US,D,20150113,000000,9.7,9.75,9.45,9.56,30535,0
+EDN.US,D,20150114,000000,9.56,10.72,9.45,10.21,32294,0
+EDN.US,D,20150115,000000,10.25,10.25,9.16,9.34,22284,0
+EDN.US,D,20150116,000000,9.21,9.54,9.21,9.51,15504,0
+EDN.US,D,20150120,000000,9.46,9.68,8.99,9.55,29001,0
+EDN.US,D,20150121,000000,9.47,9.75,9.24,9.54,28319,0
+EDN.US,D,20150122,000000,9.57,9.86,9.42,9.67,18150,0
+EDN.US,D,20150123,000000,9.61,9.74,9.36,9.46,12882,0
+EDN.US,D,20150126,000000,9.51,10.29,9.48,10.23,21598,0
+EDN.US,D,20150127,000000,9.87,11,9.87,10.21,55753,0
+EDN.US,D,20150128,000000,10.32,10.45,9.86,9.86,46128,0
+EDN.US,D,20150129,000000,9.85,10.41,9.66,10.14,54240,0
+EDN.US,D,20150130,000000,10,10.25,9.84,10,36413,0
+EDN.US,D,20150202,000000,9.91,10.45,9.83,9.86,22898,0
+EDN.US,D,20150203,000000,10.03,10.46,9.98,10.01,45855,0
+EDN.US,D,20150204,000000,9.91,10.21,9.91,10.02,39439,0
+EDN.US,D,20150205,000000,10.02,10.47,10.01,10.46,25373,0
+EDN.US,D,20150206,000000,10.22,10.39,10.03,10.3,11142,0
+EDN.US,D,20150209,000000,10.12,10.35,9.98,10.03,48234,0
+EDN.US,D,20150210,000000,9.97,10.29,9.97,10.2,18418,0
+EDN.US,D,20150211,000000,10.16,10.36,10.15,10.22,9734,0
+EDN.US,D,20150212,000000,10.37,10.6,10.22,10.44,38476,0
+EDN.US,D,20150213,000000,10.54,10.77,10.31,10.76,41927,0
+EDN.US,D,20150217,000000,10.77,11,10.59,10.73,20051,0
+EDN.US,D,20150218,000000,10.75,10.78,10.52,10.64,16537,0
+EDN.US,D,20150219,000000,10.6,10.83,10.39,10.79,17873,0
+EDN.US,D,20150220,000000,10.91,11.45,10.72,11.34,42070,0
+EDN.US,D,20150223,000000,11.45,12.75,11.27,12.48,136753,0
+EDN.US,D,20150224,000000,12.61,13.4,12.52,13.3,188418,0
+EDN.US,D,20150225,000000,13.4,13.4,12.72,13,66896,0
+EDN.US,D,20150226,000000,13.09,13.55,11.64,13.28,85014,0
+EDN.US,D,20150227,000000,13.38,13.7,13.15,13.32,87780,0
+EDN.US,D,20150302,000000,13.62,14.31,13.58,14.31,98400,0
+EDN.US,D,20150303,000000,14.2,15,13.95,14.99,226100,0
+EDN.US,D,20150304,000000,15.1,15.1,14.28,14.57,94600,0
+EDN.US,D,20150305,000000,14.62,15.5,14.57,15.32,102100,0
+EDN.US,D,20150306,000000,15.36,16,15.25,15.37,122300,0
+EDN.US,D,20150309,000000,15.62,16.29,14.75,15.86,138800,0
+EDN.US,D,20150310,000000,15.76,15.9,14.5,15.02,164200,0
+EDN.US,D,20150311,000000,15.03,15.74,14.81,15.61,131500,0
+EDN.US,D,20150312,000000,15.82,15.87,14.84,14.85,137500,0
+EDN.US,D,20150313,000000,14.95,15.62,14.32,15.02,127400,0
+EDN.US,D,20150316,000000,15.1,16.25,15.1,16.09,185400,0
+EDN.US,D,20150317,000000,15.98,17.25,15.62,16,258200,0
+EDN.US,D,20150318,000000,16.04,16.79,15.6,16.58,93400,0
+EDN.US,D,20150319,000000,16.48,17.49,16.2,17.08,126000,0
+EDN.US,D,20150320,000000,17.07,18.6,17.07,18.33,171600,0
+EDN.US,D,20150323,000000,18.29,18.97,17.96,18.47,142500,0
+EDN.US,D,20150324,000000,18.57,18.57,17.8,18.34,102900,0
+EDN.US,D,20150325,000000,18.26,18.67,17.76,18.15,77300,0
+EDN.US,D,20150326,000000,17.97,18.16,17.29,17.65,236500,0
+EDN.US,D,20150327,000000,17.4,17.56,17.07,17.37,106800,0
+EDN.US,D,20150330,000000,17.57,18.1,17.48,17.65,89100,0
+EDN.US,D,20150331,000000,17.42,17.77,15.57,16.16,191391,0
+EDN.US,D,20150401,000000,16.14,16.87,16.02,16.83,140600,0
+EDN.US,D,20150402,000000,16.66,17.21,16.66,16.97,80200,0
+EDN.US,D,20150406,000000,17.01,17.23,16.61,17,107900,0
+EDN.US,D,20150407,000000,17.17,17.17,16.29,16.38,47307,0
+EDN.US,D,20150408,000000,16.42,16.95,16.06,16.75,121300,0
+EDN.US,D,20150409,000000,16.71,17.01,16.56,16.92,87710,0
+EDN.US,D,20150410,000000,17,17.45,16.9,17.43,38400,0
+EDN.US,D,20150413,000000,17.41,17.69,16.63,16.68,90500,0
+EDN.US,D,20150414,000000,16.67,16.67,15.9,16.05,54300,0
+EDN.US,D,20150415,000000,16.02,16.4,15.06,15.93,193173,0
+EDN.US,D,20150416,000000,15.89,15.89,15.18,15.22,38299,0
+EDN.US,D,20150417,000000,15,15.37,14.96,15.29,17100,0
+EDN.US,D,20150420,000000,15.23,15.35,14.83,15.08,85450,0
+EDN.US,D,20150421,000000,15.02,15.02,14.34,14.5,30471,0
+EDN.US,D,20150422,000000,14.44,15.15,14.44,14.97,66981,0
+EDN.US,D,20150423,000000,14.85,15.9,14.84,15.53,75600,0
+EDN.US,D,20150424,000000,15.66,16.01,15.3,15.48,45808,0
+EDN.US,D,20150427,000000,15.63,16.05,14.5,14.57,164800,0
+EDN.US,D,20150428,000000,14.28,14.98,14.09,14.5,98500,0
+EDN.US,D,20150429,000000,14.46,14.55,14.09,14.49,49700,0
+EDN.US,D,20150430,000000,14.36,14.53,14.15,14.24,65000,0
+EDN.US,D,20150501,000000,14.25,14.9,14.14,14.79,62800,0
+EDN.US,D,20150504,000000,14.87,14.99,14.5,14.75,44500,0
+EDN.US,D,20150505,000000,14.65,15.51,14.4,15.28,132400,0
+EDN.US,D,20150506,000000,15.49,15.98,15.05,15.26,97990,0
+EDN.US,D,20150507,000000,15.06,15.29,14.75,14.81,57631,0
+EDN.US,D,20150508,000000,14.97,15.46,14.64,14.93,100900,0
+EDN.US,D,20150511,000000,14.77,15.28,14.77,15.13,42200,0
+EDN.US,D,20150512,000000,14.96,15.12,14.67,15.1,45794,0
+EDN.US,D,20150513,000000,15.06,15.2,14.74,14.81,51100,0
+EDN.US,D,20150514,000000,14.88,15.4,14.88,15.33,85300,0
+EDN.US,D,20150515,000000,15.32,16.27,15.13,15.81,103717,0
+EDN.US,D,20150518,000000,15.87,16.26,15.83,16.17,55154,0
+EDN.US,D,20150519,000000,16.18,16.36,15.32,15.75,145354,0
+EDN.US,D,20150520,000000,15.81,16.18,15.47,15.86,62500,0
+EDN.US,D,20150521,000000,15.83,15.88,14.79,15.21,102800,0
+EDN.US,D,20150522,000000,15.24,15.24,14.36,14.86,101000,0
+EDN.US,D,20150526,000000,14.84,15.03,14.39,14.55,110508,0
+EDN.US,D,20150527,000000,14.66,14.66,14.27,14.36,61300,0
+EDN.US,D,20150528,000000,14.31,14.48,14.07,14.43,52697,0
+EDN.US,D,20150529,000000,14.63,14.69,14.3,14.57,110000,0
+EDN.US,D,20150601,000000,14.54,14.72,14.17,14.39,30660,0
+EDN.US,D,20150602,000000,14.02,15.4,14.02,15.23,93800,0
+EDN.US,D,20150603,000000,15.15,15.18,14.41,15,86700,0
+EDN.US,D,20150604,000000,15,15.91,15,15.36,62500,0
+EDN.US,D,20150605,000000,15.3,15.37,14.75,15.03,89500,0
+EDN.US,D,20150608,000000,14.96,15.29,14.91,14.99,66800,0
+EDN.US,D,20150609,000000,15.02,15.4,14.82,15.29,65951,0
+EDN.US,D,20150610,000000,15.19,15.48,14.53,14.63,69819,0
+EDN.US,D,20150611,000000,14.69,15.29,14.56,14.66,46661,0
+EDN.US,D,20150612,000000,14.43,15.15,14.01,15.06,164300,0
+EDN.US,D,20150615,000000,15.11,15.26,14.38,14.7,103100,0
+EDN.US,D,20150616,000000,14.82,15.01,14.4,14.64,165100,0
+EDN.US,D,20150617,000000,14.61,14.61,13.5,13.57,84200,0
+EDN.US,D,20150618,000000,13.62,14,13.05,13.45,127100,0
+EDN.US,D,20150619,000000,13.46,13.89,12.97,13.3,41900,0
+EDN.US,D,20150622,000000,13.43,14.5,13.32,14.03,93800,0
+EDN.US,D,20150623,000000,14.15,14.15,13.5,13.7,64399,0
+EDN.US,D,20150624,000000,13.82,14.18,13.67,13.72,25000,0
+EDN.US,D,20150625,000000,13.64,13.64,13.11,13.3,32900,0
+EDN.US,D,20150626,000000,13.21,13.4,13.21,13.38,19700,0
+EDN.US,D,20150629,000000,13.2,13.67,12.83,13,133900,0
+EDN.US,D,20150630,000000,13.16,13.4,12.34,12.93,57553,0
+EDN.US,D,20150701,000000,12.96,13.38,12.75,13.29,22000,0
+EDN.US,D,20150702,000000,13.68,13.73,13.44,13.44,19200,0
+EDN.US,D,20150706,000000,13.49,13.59,13.08,13.18,25200,0
+EDN.US,D,20150707,000000,13.17,13.4,12.77,13.18,28300,0
+EDN.US,D,20150708,000000,13,13.22,12.81,12.85,14000,0
+EDN.US,D,20150709,000000,13.03,13.34,12.77,13.22,18400,0
+EDN.US,D,20150710,000000,13.35,13.6,12.92,13.28,35700,0
+EDN.US,D,20150713,000000,13.2,13.47,13.1,13.33,18000,0
+EDN.US,D,20150714,000000,13.47,13.96,13.17,13.9,59883,0
+EDN.US,D,20150715,000000,13.86,14.65,13.71,14.24,152770,0
+EDN.US,D,20150716,000000,14.44,15.45,14.44,15.03,91500,0
+EDN.US,D,20150717,000000,14.79,15.14,14.77,15,26100,0
+EDN.US,D,20150720,000000,14.68,14.68,13.75,14,42900,0
+EDN.US,D,20150721,000000,14.01,14.11,13.58,14.04,30600,0
+EDN.US,D,20150722,000000,14.13,14.6,13.35,13.75,74300,0
+EDN.US,D,20150723,000000,13.68,13.9,13.16,13.33,61400,0
+EDN.US,D,20150724,000000,13.27,13.44,12.54,12.78,50700,0
+EDN.US,D,20150727,000000,12.74,13.2,12.45,12.68,54800,0
+EDN.US,D,20150728,000000,12.55,13.2,12.33,12.89,30900,0
+EDN.US,D,20150729,000000,12.61,13.14,12.35,13.09,59000,0
+EDN.US,D,20150730,000000,13.3,13.3,12.46,12.91,99800,0
+EDN.US,D,20150731,000000,13.1,13.3,12.55,12.95,21300,0
+EDN.US,D,20150803,000000,12.9,12.9,12.3,12.48,10464,0
+EDN.US,D,20150804,000000,12.49,12.62,11.88,12.03,46000,0
+EDN.US,D,20150805,000000,12,12.3,11.8,11.88,79500,0
+EDN.US,D,20150806,000000,11.94,12.33,11.76,12.2,142415,0
+EDN.US,D,20150807,000000,12.37,12.98,12.02,12.87,75900,0
+EDN.US,D,20150810,000000,12.88,14,12.55,13.8,183300,0
+EDN.US,D,20150811,000000,13.41,13.59,12.95,13.39,45193,0
+EDN.US,D,20150812,000000,13.06,13.4,12.61,13.12,66500,0
+EDN.US,D,20150813,000000,13.01,13.59,12.72,13.59,52500,0
+EDN.US,D,20150814,000000,13.42,13.48,12.95,12.95,6600,0
+EDN.US,D,20150817,000000,13.18,13.42,12.36,12.9,17600,0
+EDN.US,D,20150818,000000,12.86,12.97,12.7,12.94,16500,0
+EDN.US,D,20150819,000000,12.89,12.89,12.5,12.74,22000,0
+EDN.US,D,20150820,000000,12.58,12.73,12.36,12.71,8400,0
+EDN.US,D,20150821,000000,12.72,12.72,12.02,12.5,46000,0
+EDN.US,D,20150824,000000,11.7,12.31,11.4,11.88,85528,0
+EDN.US,D,20150825,000000,12.78,12.78,11.5,11.91,245800,0
+EDN.US,D,20150826,000000,12.09,12.72,11.65,12.64,34800,0
+EDN.US,D,20150827,000000,12.59,13.7,12.57,13.03,65000,0
+EDN.US,D,20150828,000000,13,13.14,12.88,13.09,8200,0
+EDN.US,D,20150831,000000,12.92,13.27,12.61,13.11,18700,0
+EDN.US,D,20150901,000000,12.74,13.04,12.5,12.92,57300,0
+EDN.US,D,20150902,000000,13,13.18,12.7,12.79,15700,0
+EDN.US,D,20150903,000000,12.72,13.52,12.52,13.08,82900,0
+EDN.US,D,20150904,000000,13,13.29,12.55,13.09,117300,0
+EDN.US,D,20150908,000000,13.2,13.7,12.99,12.99,88600,0
+EDN.US,D,20150909,000000,13.15,13.74,13.14,13.45,113300,0
+EDN.US,D,20150910,000000,13.45,13.9,13.35,13.79,38498,0
+EDN.US,D,20150911,000000,13.78,13.9,13.52,13.61,17300,0
+EDN.US,D,20150914,000000,13.61,13.63,13.2,13.22,7400,0
+EDN.US,D,20150915,000000,13.45,13.79,13.35,13.49,14000,0
+EDN.US,D,20150916,000000,13.66,13.69,13.28,13.28,14300,0
+EDN.US,D,20150917,000000,13.41,13.8,13.41,13.57,7792,0
+EDN.US,D,20150918,000000,13.76,13.76,13.17,13.26,6400,0
+EDN.US,D,20150921,000000,13.24,13.39,12.72,13.12,106300,0
+EDN.US,D,20150922,000000,13.24,13.29,12.6,12.73,69100,0
+EDN.US,D,20150923,000000,12.71,13.56,12.71,13.35,51231,0
+EDN.US,D,20150924,000000,13.1,13.66,12.6,13.53,39014,0
+EDN.US,D,20150925,000000,13.74,14.14,13.67,13.88,33900,0
+EDN.US,D,20150928,000000,13.75,13.79,12.67,12.67,38518,0
+EDN.US,D,20150929,000000,12.89,13.13,12.54,12.8,29800,0
+EDN.US,D,20150930,000000,12.96,13.16,12.65,12.79,34100,0
+EDN.US,D,20151001,000000,12.9,13.06,11.96,12.59,87200,0
+EDN.US,D,20151002,000000,12.58,12.92,11.95,12.43,52100,0
+EDN.US,D,20151005,000000,12.72,12.83,12.39,12.74,21487,0
+EDN.US,D,20151006,000000,12.72,12.99,12.21,12.99,13500,0
+EDN.US,D,20151007,000000,12.38,13,12.37,13,41100,0
+EDN.US,D,20151008,000000,13.1,13.27,12.8,13.19,25500,0
+EDN.US,D,20151009,000000,13.1,13.44,12.82,13.18,20600,0
+EDN.US,D,20151012,000000,12.79,13.25,12.54,13.25,34190,0
+EDN.US,D,20151013,000000,13.06,13.19,12.42,12.49,15600,0
+EDN.US,D,20151014,000000,12.53,12.85,12.45,12.52,16400,0
+EDN.US,D,20151015,000000,12.46,12.81,12.46,12.65,6200,0
+EDN.US,D,20151016,000000,12.68,12.93,12.52,12.6,41300,0
+EDN.US,D,20151019,000000,12.5,12.63,11.97,12.13,96065,0
+EDN.US,D,20151020,000000,12.13,13.26,12.13,12.44,75575,0
+EDN.US,D,20151021,000000,12.5,12.78,12.1,12.67,93800,0
+EDN.US,D,20151022,000000,12.65,13.5,12.6,13.17,67800,0
+EDN.US,D,20151023,000000,13.33,14.83,13.2,14.8,142500,0
+EDN.US,D,20151026,000000,16.24,19,16.24,16.98,241400,0
+EDN.US,D,20151027,000000,17.12,17.7,14.84,17,170300,0
+EDN.US,D,20151028,000000,16.91,19.6,16.77,19.21,135100,0
+EDN.US,D,20151029,000000,19.5,20.5,18.25,18.69,257700,0
+EDN.US,D,20151030,000000,18.68,19.49,18.32,18.46,109200,0
+EDN.US,D,20151102,000000,18.6,19.17,17.51,17.66,143885,0
+EDN.US,D,20151103,000000,17.65,17.98,16.67,17.41,148900,0
+EDN.US,D,20151104,000000,17.29,18.05,17.29,17.89,44540,0
+EDN.US,D,20151105,000000,17.9,18,17.44,17.84,48400,0
+EDN.US,D,20151106,000000,18,18,17.63,17.94,27400,0
+EDN.US,D,20151109,000000,17.99,18.3,17.98,18.18,51511,0
+EDN.US,D,20151110,000000,18.07,18.58,17.7,18.49,77500,0
+EDN.US,D,20151111,000000,18.46,19,18.41,18.82,71300,0
+EDN.US,D,20151112,000000,18.68,19.35,18.39,19.12,70300,0
+EDN.US,D,20151113,000000,19.2,19.48,19.04,19.38,54200,0
+EDN.US,D,20151116,000000,19.5,19.76,19.25,19.7,93500,0
+EDN.US,D,20151117,000000,19.94,19.96,18.74,19.16,87400,0
+EDN.US,D,20151118,000000,18.78,19.75,18.78,19.31,158900,0
+EDN.US,D,20151119,000000,19.63,19.63,18.61,19.25,86400,0
+EDN.US,D,20151120,000000,19.49,20.24,19.2,19.75,274100,0
+EDN.US,D,20151123,000000,20.07,20.5,16.02,17.78,308900,0
+EDN.US,D,20151124,000000,17.85,18.44,17.14,17.58,105600,0
+EDN.US,D,20151125,000000,17.68,18.38,17.46,17.55,87900,0
+EDN.US,D,20151127,000000,17.6,17.6,16.8,16.94,15800,0
+EDN.US,D,20151130,000000,17.3,17.77,16.68,16.79,128300,0
+EDN.US,D,20151201,000000,17.15,17.19,16.29,16.72,44544,0
+EDN.US,D,20151202,000000,16.85,16.89,15.79,16,32052,0
+EDN.US,D,20151203,000000,16,16.05,15.14,15.68,60399,0
+EDN.US,D,20151204,000000,15.68,15.99,15.11,15.61,23000,0
+EDN.US,D,20151207,000000,15.6,15.79,14.63,15.32,37500,0
+EDN.US,D,20151208,000000,15.25,16.65,14.74,16.49,57405,0
+EDN.US,D,20151209,000000,16.84,17.3,16.45,17.02,97500,0
+EDN.US,D,20151210,000000,17.05,17.25,16.68,16.9,39100,0
+EDN.US,D,20151211,000000,16.58,17.08,16.09,16.15,31300,0
+EDN.US,D,20151214,000000,16.11,16.95,15.6,16.57,45436,0
+EDN.US,D,20151215,000000,16.99,17.22,16.55,17.03,39400,0
+EDN.US,D,20151216,000000,17.03,17.54,16.99,17.19,64000,0
+EDN.US,D,20151217,000000,17.39,17.73,17.21,17.42,110300,0
+EDN.US,D,20151218,000000,17.6,17.8,16.41,17.13,66800,0
+EDN.US,D,20151221,000000,17.45,17.45,16.36,17.12,45900,0
+EDN.US,D,20151222,000000,17.4,17.4,16.66,17.1,31935,0
+EDN.US,D,20151223,000000,17.1,17.43,16.98,17.29,34000,0
+EDN.US,D,20151224,000000,17.41,17.41,16.94,17.06,24240,0
+EDN.US,D,20151228,000000,17.12,17.4,16.68,17.12,18255,0
+EDN.US,D,20151229,000000,17.11,17.34,16.88,17.09,32024,0
+EDN.US,D,20151230,000000,17.15,17.79,17.02,17.49,44388,0
+EDN.US,D,20151231,000000,17.53,17.56,17,17.53,16855,0
+EDN.US,D,20160104,000000,17.32,17.69,16.85,16.99,37968,0
+EDN.US,D,20160105,000000,17.37,17.44,17.03,17.16,44071,0
+EDN.US,D,20160106,000000,16.85,17.37,16.42,17.34,12668,0
+EDN.US,D,20160107,000000,17.1,17.29,16.53,17.12,26178,0
+EDN.US,D,20160108,000000,17.14,17.44,16.57,16.75,46930,0
+EDN.US,D,20160111,000000,16.63,17.2465,16.55,16.9,32239,0
+EDN.US,D,20160112,000000,16.92,17.13,16.7,16.85,12603,0
+EDN.US,D,20160113,000000,16.94,16.94,15.7267,16.26,17484,0
+EDN.US,D,20160114,000000,15.89,16.58,15.67,16.43,65152,0
+EDN.US,D,20160115,000000,16.04,16.11,15.56,16.11,38259,0
+EDN.US,D,20160119,000000,15.94,16.2,15.84,16.01,43400,0
+EDN.US,D,20160120,000000,15.72,16.29,14.6,16.13,65150,0
+EDN.US,D,20160121,000000,15.71,16.35,15.13,16.35,42379,0
+EDN.US,D,20160122,000000,16.37,17.12,16.2,16.88,26098,0
+EDN.US,D,20160125,000000,16.78,16.97,16.26,16.72,19678,0
+EDN.US,D,20160126,000000,16.81,17.34,16.6,17.09,18737,0
+EDN.US,D,20160127,000000,17.4,18.06,17.4,17.81,124990,0
+EDN.US,D,20160128,000000,18.2,18.85,18.03,18.15,46340,0
+EDN.US,D,20160129,000000,18.34,18.74,18.11,18.74,143269,0
+EDN.US,D,20160201,000000,18.43,18.49,17.02,17.62,144907,0
+EDN.US,D,20160202,000000,17.36,17.58,16.85,17.06,82767,0
+EDN.US,D,20160203,000000,17.2,17.64,17,17.25,30868,0
+EDN.US,D,20160204,000000,17.22,17.79,16.66,16.99,49495,0
+EDN.US,D,20160205,000000,16.94,17.14,16,16.85,68451,0
+EDN.US,D,20160208,000000,16.66,18.1,15.71,17.9,384374,0
+EDN.US,D,20160209,000000,17.43,17.85,15.5,16.68,398184,0
+EDN.US,D,20160210,000000,16.63,16.79,16.05,16.36,21439,0
+EDN.US,D,20160211,000000,16.2,16.4,15.8,16.31,40183,0
+EDN.US,D,20160212,000000,16.76,17.24,16.07,16.32,17572,0
+EDN.US,D,20160216,000000,16.47,16.92,15.76,16.12,37792,0
+EDN.US,D,20160217,000000,16.08,16.55,15.85,16.38,99653,0
+EDN.US,D,20160218,000000,16.05,16.3,15.63,16.19,20261,0
+EDN.US,D,20160219,000000,15.74,16.26,15.72,16.17,12208,0
+EDN.US,D,20160222,000000,16.38,16.9,16.202,16.63,31956,0
+EDN.US,D,20160223,000000,16.4,16.4,15.89,15.89,10395,0
+EDN.US,D,20160224,000000,15.89,16.5,15.72,16.33,21089,0
+EDN.US,D,20160225,000000,16.43,17,16.38,16.82,25238,0
+EDN.US,D,20160226,000000,16.88,17.25,16.59,16.95,17126,0
+EDN.US,D,20160229,000000,16.93,17.3,16.7,16.88,61060,0
+EDN.US,D,20160301,000000,17.2749,17.2749,16.3,16.82,23757,0
+EDN.US,D,20160302,000000,16.65,16.94,15.79,16.48,38445,0
+EDN.US,D,20160303,000000,16.45,16.45,16,16.29,29351,0
+EDN.US,D,20160304,000000,16.71,16.79,15.804,16.01,24629,0
+EDN.US,D,20160307,000000,15.93,16.3,15.79,15.79,17604,0
+EDN.US,D,20160308,000000,15.63,16.06,15.43,15.5,20154,0
+EDN.US,D,20160309,000000,15.43,15.73,15.21,15.53,38389,0
+EDN.US,D,20160310,000000,15.69,16.27,15.16,15.87,77790,0
+EDN.US,D,20160311,000000,15.99,16.27,15.6831,15.74,32510,0
+EDN.US,D,20160314,000000,15.88,16.14,15.24,15.25,45660,0
+EDN.US,D,20160315,000000,15.64,15.64,14.52,15.09,43215,0
+EDN.US,D,20160316,000000,15.38,15.6,14.97,15.36,42908,0
+EDN.US,D,20160317,000000,15.55,15.98,15.55,15.82,22694,0
+EDN.US,D,20160318,000000,15.7344,15.93,15.7344,15.85,18509,0
+EDN.US,D,20160321,000000,15.96,16.1,15.42,15.72,42635,0
+EDN.US,D,20160322,000000,15.68,15.99,15.24,15.3,31544,0
+EDN.US,D,20160323,000000,15.37,15.97,15.15,15.41,30385,0
+EDN.US,D,20160324,000000,15.36,15.96,15.105,15.64,35869,0
+EDN.US,D,20160328,000000,15.4,15.72,14.86,15.36,57615,0
+EDN.US,D,20160329,000000,15.35,15.7,15.06,15.5,31505,0
+EDN.US,D,20160330,000000,15.61,15.88,15.48,15.49,15826,0
+EDN.US,D,20160331,000000,15.27,16.73,15.27,16.7,49723,0
+EDN.US,D,20160401,000000,16.59,16.8,16.03,16.8,30949,0
+EDN.US,D,20160404,000000,16.8,17.22,16.41,16.5,29666,0
+EDN.US,D,20160405,000000,16.09,16.4,15.85,16.05,26364,0
+EDN.US,D,20160406,000000,15.99,16.41,15.1101,15.51,33071,0
+EDN.US,D,20160407,000000,15.7,15.78,15.05,15.27,19174,0
+EDN.US,D,20160408,000000,15.7099,15.7099,15.12,15.21,12037,0
+EDN.US,D,20160411,000000,15.45,15.5499,14.685,14.85,67302,0
+EDN.US,D,20160412,000000,14.69,15.0899,14.69,14.91,14918,0
+EDN.US,D,20160413,000000,14.93,15.83,14.66,15.55,53293,0
+EDN.US,D,20160414,000000,15.7874,16.24,15.65,15.8,27167,0
+EDN.US,D,20160415,000000,16.09,16.1,15.8,15.86,15773,0
+EDN.US,D,20160418,000000,15.93,15.93,15.51,15.62,18635,0
+EDN.US,D,20160419,000000,15.69,16.08,15.16,16.04,78790,0
+EDN.US,D,20160420,000000,16.24,16.5,15.84,16.5,32591,0
+EDN.US,D,20160421,000000,16.39,16.5,15.81,16.33,15485,0
+EDN.US,D,20160422,000000,16.46,16.5,15.88,15.94,12251,0
+EDN.US,D,20160425,000000,16.16,16.16,15.12,15.35,17234,0
+EDN.US,D,20160426,000000,15.76,15.76,14.9789,15.36,46160,0
+EDN.US,D,20160427,000000,15.4065,15.52,15.01,15.26,17802,0
+EDN.US,D,20160428,000000,15.58,15.7,15.03,15.14,25961,0
+EDN.US,D,20160429,000000,15.21,15.76,15,15.76,84423,0
+EDN.US,D,20160502,000000,15.53,15.6,15.15,15.25,26953,0
+EDN.US,D,20160503,000000,15.03,15.29,14.68,14.78,24923,0
+EDN.US,D,20160504,000000,14.6,14.885,14.58,14.58,14645,0
+EDN.US,D,20160505,000000,14.7,15.01,14.58,14.81,21810,0
+EDN.US,D,20160506,000000,14.8,14.88,14.78,14.87,38504,0
+EDN.US,D,20160509,000000,14.8199,14.98,14.51,14.79,37652,0
+EDN.US,D,20160510,000000,14.73,14.87,14.45,14.69,21545,0
+EDN.US,D,20160511,000000,14.66,14.78,14.16,14.59,47616,0
+EDN.US,D,20160512,000000,14.64,15.41,14.16,14.62,196719,0
+EDN.US,D,20160513,000000,14.49,14.96,14.2,14.5,38294,0
+EDN.US,D,20160516,000000,14.47,14.61,14.23,14.41,10459,0
+EDN.US,D,20160517,000000,14.22,14.32,14.11,14.23,26892,0
+EDN.US,D,20160518,000000,14.02,14.1985,13.9,14.06,10285,0
+EDN.US,D,20160519,000000,13.95,13.95,13.4001,13.67,17556,0
+EDN.US,D,20160520,000000,13.76,13.91,13.6,13.89,21651,0
+EDN.US,D,20160523,000000,13.74,13.843,13.49,13.55,13908,0
+EDN.US,D,20160524,000000,13.67,13.67,13.245,13.44,16470,0
+EDN.US,D,20160525,000000,13.5,14.1,13.5,13.68,14333,0
+EDN.US,D,20160526,000000,13.88,14.56,13.7,14.48,19252,0
+EDN.US,D,20160527,000000,14.41,14.76,14.41,14.66,26440,0
+EDN.US,D,20160531,000000,14.79,15.04,14.66,15.03,78047,0
+EDN.US,D,20160601,000000,14.96,15.05,14.6,15,56797,0
+EDN.US,D,20160602,000000,14.89,15.42,14.74,15.38,32284,0
+EDN.US,D,20160603,000000,15.5,15.74,15.22,15.48,58796,0
+EDN.US,D,20160606,000000,15.68,15.71,15.29,15.44,16102,0
+EDN.US,D,20160607,000000,15.76,16.16,15.24,15.75,119989,0
+EDN.US,D,20160608,000000,15.46,16.43,15.41,16.19,63183,0
+EDN.US,D,20160609,000000,16,16,15.54,15.99,29559,0
+EDN.US,D,20160610,000000,15.4875,15.76,15.12,15.62,31121,0
+EDN.US,D,20160613,000000,15.49,15.8406,15.26,15.55,14655,0
+EDN.US,D,20160614,000000,15.36,15.65,15.135,15.31,16566,0
+EDN.US,D,20160615,000000,15.2596,15.6965,15.25,15.43,35943,0
+EDN.US,D,20160616,000000,15.4,15.67,15,15.35,26038,0
+EDN.US,D,20160617,000000,15.7399,15.97,15.26,15.81,18085,0
+EDN.US,D,20160620,000000,15.99,16.59,15.99,16.48,59053,0
+EDN.US,D,20160621,000000,16.53,16.53,16.16,16.2,37089,0
+EDN.US,D,20160622,000000,16.5,16.5499,16.3,16.34,244418,0
+EDN.US,D,20160623,000000,16.57,17.18,16.09,16.52,147762,0
+EDN.US,D,20160624,000000,15.76,15.97,15.6,15.8,63897,0
+EDN.US,D,20160627,000000,15.63,16.45,15.63,15.99,47069,0
+EDN.US,D,20160628,000000,16.27,16.51,15.86,16.43,61136,0
+EDN.US,D,20160629,000000,16.5,17.24,16.45,17.06,111364,0
+EDN.US,D,20160630,000000,17.17,17.98,16.7,17.51,134019,0
+EDN.US,D,20160701,000000,17.96,18.1,17.49,17.8,91243,0
+EDN.US,D,20160705,000000,17.68,17.86,17.0957,17.6,33843,0
+EDN.US,D,20160706,000000,17.36,17.72,16.9,17.27,32533,0
+EDN.US,D,20160707,000000,17.64,17.74,16.64,17.18,50960,0
+EDN.US,D,20160708,000000,17.34,17.34,16.95,17.06,11901,0
+EDN.US,D,20160711,000000,17,17.35,16.72,16.74,14412,0
+EDN.US,D,20160712,000000,16.84,17.0992,16.48,16.73,40580,0
+EDN.US,D,20160713,000000,16.73,16.75,16.34,16.5,11451,0
+EDN.US,D,20160714,000000,16.57,16.83,16.415,16.6,23613,0
+EDN.US,D,20160715,000000,16.55,17.1,16.254,17.04,41656,0
+EDN.US,D,20160718,000000,16.84,17.2,16.68,17.14,41244,0
+EDN.US,D,20160719,000000,16.92,17.33,16.733,16.92,26251,0
+EDN.US,D,20160720,000000,16.77,17.39,16.42,17.15,42798,0
+EDN.US,D,20160721,000000,17.13,17.69,16.76,17.53,44262,0
+EDN.US,D,20160722,000000,17.53,18,16.89,17.71,35474,0
+EDN.US,D,20160725,000000,17.55,17.82,17.0056,17.24,20626,0
+EDN.US,D,20160726,000000,17,17.33,16.88,17.18,37555,0
+EDN.US,D,20160727,000000,17.27,17.31,16.8,17.01,25158,0
+EDN.US,D,20160728,000000,17.01,17.01,16.627,16.96,23288,0
+EDN.US,D,20160729,000000,16.94,17.87,16.79,17.79,50429,0
+EDN.US,D,20160801,000000,17.5,17.71,17.11,17.46,45516,0
+EDN.US,D,20160802,000000,17.46,17.58,17.1,17.37,18859,0
+EDN.US,D,20160803,000000,17.22,17.22,17,17.06,25803,0
+EDN.US,D,20160804,000000,16.7,16.8078,16.56,16.74,30290,0
+EDN.US,D,20160805,000000,16.78,16.82,16.19,16.56,17486,0
+EDN.US,D,20160808,000000,16.61,16.75,15.69,15.83,25997,0
+EDN.US,D,20160809,000000,15.96,16.3769,15.88,16.07,20613,0
+EDN.US,D,20160810,000000,16.13,16.46,15.85,16.38,17783,0
+EDN.US,D,20160811,000000,16.29,16.392,16.08,16.09,10206,0
+EDN.US,D,20160812,000000,16.2,16.2,15.05,15.61,52767,0
+EDN.US,D,20160815,000000,15.5,15.5799,15.3,15.32,17341,0
+EDN.US,D,20160816,000000,15.31,15.49,15.1,15.25,17469,0
+EDN.US,D,20160817,000000,15.17,16,15.03,15.9,49430,0
+EDN.US,D,20160818,000000,16.07,16.75,15.3,15.63,54037,0
+EDN.US,D,20160819,000000,15.72,16.67,15.39,16.26,35961,0
+EDN.US,D,20160822,000000,16.26,16.6,15.87,16.39,16652,0
+EDN.US,D,20160823,000000,16.43,17.49,16.25,16.6,67312,0
+EDN.US,D,20160824,000000,16.73,17.09,16.32,16.43,25821,0
+EDN.US,D,20160825,000000,16.46,16.5,16.14,16.32,43437,0
+EDN.US,D,20160826,000000,16.36,16.51,15.84,16.5,68032,0
+EDN.US,D,20160829,000000,16.6599,17.05,16.51,16.79,27676,0
+EDN.US,D,20160830,000000,16.7,17.45,16.7,17,31578,0
+EDN.US,D,20160831,000000,16.71,17.5,16.4,17.5,42764,0
+EDN.US,D,20160901,000000,17.21,18,17.07,17.85,74942,0
+EDN.US,D,20160902,000000,17.82,18,17.34,17.75,74858,0
+EDN.US,D,20160906,000000,17.76,19,17.6232,19,112463,0
+EDN.US,D,20160907,000000,19.27,19.5,18.05,18.98,73298,0
+EDN.US,D,20160908,000000,18.64,19.16,18.357,19.1,41916,0
+EDN.US,D,20160909,000000,18.74,18.81,18.24,18.64,42813,0
+EDN.US,D,20160912,000000,18.59,18.742,18.07,18.44,26219,0
+EDN.US,D,20160913,000000,18.2,18.656,18.1,18.325,8251,0
+EDN.US,D,20160914,000000,18.21,18.664,18,18.36,12679,0
+EDN.US,D,20160915,000000,18.2936,18.9,18.29,18.76,40453,0
+EDN.US,D,20160916,000000,18.9499,18.99,18.11,18.38,83151,0
+EDN.US,D,20160919,000000,18.49,18.994,18.49,18.61,55704,0
+EDN.US,D,20160920,000000,18.61,18.8,18.6,18.69,12076,0
+EDN.US,D,20160921,000000,18.602,19.2299,18.6,19.13,73458,0
+EDN.US,D,20160922,000000,19.23,19.92,19.09,19.66,43826,0
+EDN.US,D,20160923,000000,19.85,19.85,19.26,19.38,8515,0
+EDN.US,D,20160926,000000,19.37,19.37,18.95,18.9727,16156,0
+EDN.US,D,20160927,000000,18.9997,19.1,18.79,18.97,15685,0
+EDN.US,D,20160928,000000,18.99,19.1939,18.78,18.82,17186,0
+EDN.US,D,20160929,000000,19.02,19.585,19.02,19.31,73375,0
+EDN.US,D,20160930,000000,19.75,19.8,19.25,19.8,163237,0
+EDN.US,D,20161003,000000,19.82,20.4,19.4,20.08,99515,0
+EDN.US,D,20161004,000000,20.05,20.366,19.4,19.84,82036,0
+EDN.US,D,20161005,000000,19.81,20.38,19.67,20.35,365501,0
+EDN.US,D,20161006,000000,20.3,21.17,20.24,21.05,157028,0
+EDN.US,D,20161007,000000,21.11,21.5,20.685,21.12,49955,0
+EDN.US,D,20161010,000000,21.29,21.5,21.29,21.45,4718,0
+EDN.US,D,20161011,000000,21.4,21.78,21.2,21.2,23865,0
+EDN.US,D,20161012,000000,21.34,21.75,20.72,21.75,39160,0
+EDN.US,D,20161013,000000,21.75,21.87,21.4533,21.51,23231,0
+EDN.US,D,20161014,000000,21.1484,22,21.1484,21.7,33464,0
+EDN.US,D,20161017,000000,21.54,21.65,21.35,21.58,31077,0
+EDN.US,D,20161018,000000,21.66,21.99,21.58,21.81,53352,0
+EDN.US,D,20161019,000000,22.05,22.54,22.05,22.2,60160,0
+EDN.US,D,20161020,000000,22.33,23.19,22.2,23,75139,0
+EDN.US,D,20161021,000000,22.8,24.78,22.8,24.1,71632,0
+EDN.US,D,20161024,000000,24.39,24.99,23.965,24.81,57653,0
+EDN.US,D,20161025,000000,24.66,25.88,24.644,25.58,50080,0
+EDN.US,D,20161026,000000,25.62,25.96,24.06,25.05,55302,0
+EDN.US,D,20161027,000000,24.96,25.48,24.54,25.4,48733,0
+EDN.US,D,20161028,000000,25.34,25.82,25.34,25.61,207407,0
+EDN.US,D,20161031,000000,25.72,26.429,25.31,25.67,94250,0
+EDN.US,D,20161101,000000,25.52,26.42,24.4,25.88,178001,0
+EDN.US,D,20161102,000000,25.64,25.79,24.501,24.84,87643,0
+EDN.US,D,20161103,000000,24.77,25.46,24.685,25.2,105684,0
+EDN.US,D,20161104,000000,25.13,26.02,25.13,25.47,15121,0
+EDN.US,D,20161107,000000,26.15,26.31,25.78,26.09,37549,0
+EDN.US,D,20161108,000000,26,27.01,25.9426,27,98173,0
+EDN.US,D,20161109,000000,25.86,27.11,25.4,26.94,75992,0
+EDN.US,D,20161110,000000,27.15,27.24,25.97,26.2,140401,0
+EDN.US,D,20161111,000000,25.2,25.61,23.72,25.43,354327,0
+EDN.US,D,20161114,000000,25,25.6,24.72,25.02,298485,0
+EDN.US,D,20161115,000000,25.73,25.88,25.01,25.49,39812,0
+EDN.US,D,20161116,000000,25.49,25.6,25.15,25.47,41127,0
+EDN.US,D,20161117,000000,25.49,25.7,24.835,25.66,22013,0
+EDN.US,D,20161118,000000,25.67,25.84,25.53,25.61,19913,0
+EDN.US,D,20161121,000000,25.67,26.08,25.29,25.82,73600,0
+EDN.US,D,20161122,000000,25.83,27.21,25.1,26.6,106459,0
+EDN.US,D,20161123,000000,26.59,28.34,26.58,27.5,71937,0
+EDN.US,D,20161125,000000,27,28.39,26.36,27.63,48234,0
+EDN.US,D,20161128,000000,27.46,28.19,27.36,27.9,15813,0
+EDN.US,D,20161129,000000,27.62,28.11,26.07,27.3,65187,0
+EDN.US,D,20161130,000000,27.25,27.72,26.53,27.2,59443,0
+EDN.US,D,20161201,000000,27.1,27.77,26.42,27.02,134068,0
+EDN.US,D,20161202,000000,26.69,27.99,26.69,27.98,55764,0
+EDN.US,D,20161205,000000,27.4,28.02,26.7257,27.55,61744,0
+EDN.US,D,20161206,000000,27.39,27.86,27.25,27.59,17318,0
+EDN.US,D,20161207,000000,27.4,27.91,26.44,27,30173,0
+EDN.US,D,20161208,000000,27,27.705,27,27.32,13275,0
+EDN.US,D,20161209,000000,27.86,27.93,26.895,27.37,11473,0
+EDN.US,D,20161212,000000,26.85,27.33,26.32,26.99,35770,0
+EDN.US,D,20161213,000000,26.8,27.39,26.6,27.34,40311,0
+EDN.US,D,20161214,000000,27.31,27.6,26.66,27.3,27795,0
+EDN.US,D,20161215,000000,27.12,27.99,26.9001,27.36,105873,0
+EDN.US,D,20161216,000000,27.1,27.4,26.6551,26.89,27649,0
+EDN.US,D,20161219,000000,27.1,27.39,26.22,26.49,32538,0
+EDN.US,D,20161220,000000,26.14,27.18,26.14,26.94,22987,0
+EDN.US,D,20161221,000000,27.04,28.03,26.8,27.21,44106,0
+EDN.US,D,20161222,000000,27.71,27.71,26.35,27.02,17120,0
+EDN.US,D,20161223,000000,27,27.3575,26.501,26.64,214336,0
+EDN.US,D,20161227,000000,26.13,27.36,25.601,27.09,63817,0
+EDN.US,D,20161228,000000,27.43,27.43,25.06,26.14,25505,0
+EDN.US,D,20161229,000000,26.06,27,25,27,57622,0
+EDN.US,D,20161230,000000,27,27.85,26.66,27.85,41984,0
+EDN.US,D,20170103,000000,27.95,28.81,27.55,28.63,77465,0
+EDN.US,D,20170104,000000,28.82,30.83,28.63,30.76,70060,0
+EDN.US,D,20170105,000000,30.5,31.25,29.681,30.7,39478,0
+EDN.US,D,20170106,000000,30.555,31.9,30.555,31.67,28638,0
+EDN.US,D,20170109,000000,31.76,31.99,30.47,31.16,30962,0
+EDN.US,D,20170110,000000,31.2,32.3294,30.9213,31.23,159902,0
+EDN.US,D,20170111,000000,31.33,32.21,31.21,31.8,36583,0
+EDN.US,D,20170112,000000,31.9,31.9,30.76,30.99,12766,0
+EDN.US,D,20170113,000000,31.2,32,30.53,31.14,112212,0
+EDN.US,D,20170117,000000,31.24,31.81,30.5,30.5,30752,0
+EDN.US,D,20170118,000000,30.56,31.69,30.5,31.09,89335,0
+EDN.US,D,20170119,000000,31.27,31.45,30.671,31.05,18252,0
+EDN.US,D,20170120,000000,31,31.33,31,31.19,9782,0
+EDN.US,D,20170123,000000,31.45,31.5,30.71,31.22,92738,0
+EDN.US,D,20170124,000000,31.48,31.49,31,31,47036,0
+EDN.US,D,20170125,000000,31.15,31.255,30.97,31.09,8475,0
+EDN.US,D,20170126,000000,30.98,30.99,30.62,30.71,23462,0
+EDN.US,D,20170127,000000,30.93,31.33,30.5,31.33,24514,0
+EDN.US,D,20170130,000000,30.95,31.48,30.1408,31.4,98063,0
+EDN.US,D,20170131,000000,31.5,34.5386,31.45,33.79,136579,0
+EDN.US,D,20170201,000000,34.29,35.16,33,34.1,126511,0
+EDN.US,D,20170202,000000,34.44,35.73,33.71,34.95,84862,0
+EDN.US,D,20170203,000000,35,35,33.66,33.9,158415,0
+EDN.US,D,20170206,000000,33.84,34,33.37,33.6,76347,0
+EDN.US,D,20170207,000000,33.85,33.97,32.57,32.85,66205,0
+EDN.US,D,20170208,000000,32.2,32.82,31.75,32.32,61177,0
+EDN.US,D,20170209,000000,32.55,33.47,32,32.74,72231,0
+EDN.US,D,20170210,000000,32.9,33.6,32.21,32.8,85361,0
+EDN.US,D,20170213,000000,33.06,33.335,32.09,33.19,171521,0
+EDN.US,D,20170214,000000,33.19,34.0894,32.2,33.41,28874,0
+EDN.US,D,20170215,000000,33.68,34.36,33.03,34.36,65871,0
+EDN.US,D,20170216,000000,34.6,34.81,32.885,33.93,37253,0
+EDN.US,D,20170217,000000,34,34.5,33.3,34.15,60197,0
+EDN.US,D,20170221,000000,34.25,34.97,33.84,34.45,106920,0
+EDN.US,D,20170222,000000,34.23,34.9726,33.61,33.7,33489,0
+EDN.US,D,20170223,000000,34,34.9,33.305,33.5,26393,0
+EDN.US,D,20170224,000000,33.25,34.58,33.25,33.99,31241,0
+EDN.US,D,20170227,000000,34,34.6699,33.26,34.26,47053,0
+EDN.US,D,20170228,000000,33.92,34.5,33.3,34.3,33773,0
+EDN.US,D,20170301,000000,34.49,34.61,33.82,34.24,35239,0
+EDN.US,D,20170302,000000,34,34.4599,33.32,33.95,31534,0
+EDN.US,D,20170303,000000,34.49,34.5,33.63,34,21912,0
+EDN.US,D,20170306,000000,33.62,33.78,33.25,33.44,40573,0
+EDN.US,D,20170307,000000,33.25,33.42,32.3,32.79,50221,0
+EDN.US,D,20170308,000000,32.53,32.9401,31.79,32.04,58147,0
+EDN.US,D,20170309,000000,31.88,32.6,31.34,31.86,99293,0
+EDN.US,D,20170310,000000,32,32.29,31.51,31.9,40397,0
+EDN.US,D,20170313,000000,31.4,32.99,31.4,32.9,178607,0
+EDN.US,D,20170314,000000,32.65,32.9,32.17,32.28,21027,0
+EDN.US,D,20170315,000000,32.48,32.69,31.51,32.5,34109,0
+EDN.US,D,20170316,000000,32.26,32.76,31.92,32.24,17494,0
+EDN.US,D,20170317,000000,32.41,32.64,31.7,32.27,37227,0
+EDN.US,D,20170320,000000,32.44,33.27,32.2756,32.8,29977,0
+EDN.US,D,20170321,000000,32.8,33.19,32.47,32.82,40341,0
+EDN.US,D,20170322,000000,33.1,33.27,32.7,32.98,38127,0
+EDN.US,D,20170323,000000,33,33,32.395,32.99,13764,0
+EDN.US,D,20170324,000000,32.98,33.72,32.89,33,26990,0
+EDN.US,D,20170327,000000,33.1,33.34,32.57,32.87,34326,0
+EDN.US,D,20170328,000000,33.58,33.58,32.6,33.48,49073,0
+EDN.US,D,20170329,000000,33.52,34.98,32.675,34.78,92122,0
+EDN.US,D,20170330,000000,34.63,34.77,34.4,34.77,78396,0
+EDN.US,D,20170331,000000,34.66,34.98,34.3,34.9,46795,0
+EDN.US,D,20170403,000000,34.74,34.87,34.28,34.81,71181,0
+EDN.US,D,20170404,000000,35,35,34.59,34.59,64308,0
+EDN.US,D,20170405,000000,34.79,34.952,34.126,34.3,75259,0
+EDN.US,D,20170406,000000,34.37,34.89,34.23,34.33,28766,0
+EDN.US,D,20170407,000000,34.67,34.99,33.77,34.05,48061,0
+EDN.US,D,20170410,000000,34.2,34.57,34,34.25,74939,0
+EDN.US,D,20170411,000000,34.4701,35,34.4701,34.92,42099,0
+EDN.US,D,20170412,000000,34.98,35.5,34.6,35.46,76045,0
+EDN.US,D,20170413,000000,35.47,36.46,34.24,35.33,45326,0
+EDN.US,D,20170417,000000,36.4,37.12,36,36.26,62544,0
+EDN.US,D,20170418,000000,36.5,36.53,36.04,36.11,77312,0
+EDN.US,D,20170419,000000,35.9203,36.34,35.44,36.06,28526,0
+EDN.US,D,20170420,000000,36.45,36.59,35.79,36.36,15630,0
+EDN.US,D,20170421,000000,36.25,36.8,35.757,36.3,35196,0
+EDN.US,D,20170424,000000,36.78,36.94,36.56,36.67,28793,0
+EDN.US,D,20170425,000000,36.275,36.43,35.82,35.96,28309,0
+EDN.US,D,20170426,000000,35.89,35.89,34.44,35.15,44243,0
+EDN.US,D,20170427,000000,35.02,35.02,33.65,33.85,60852,0
+EDN.US,D,20170428,000000,33.83,34.81,33.07,34.56,62542,0
+EDN.US,D,20170501,000000,34.55,34.64,33.54,34.32,11873,0
+EDN.US,D,20170502,000000,34.39,35.33,34.27,34.96,85173,0
+EDN.US,D,20170503,000000,34.95,35.09,34.75,34.98,20504,0
+EDN.US,D,20170504,000000,34.88,35,33.3,34.3,94559,0
+EDN.US,D,20170505,000000,34.22,34.23,33.3387,33.58,22232,0
+EDN.US,D,20170508,000000,33.3488,33.3766,32.7417,33.3,21195,0
+EDN.US,D,20170509,000000,33.57,33.8,33.06,33.42,29738,0
+EDN.US,D,20170510,000000,32.2301,34.36,32.2301,33.31,13324,0
+EDN.US,D,20170511,000000,34.09,34.09,33.41,33.78,19341,0
+EDN.US,D,20170512,000000,33.89,33.89,33.395,33.46,61565,0
+EDN.US,D,20170515,000000,33.26,33.86,32.85,33.26,39731,0
+EDN.US,D,20170516,000000,33.15,33.25,32.24,32.58,35885,0
+EDN.US,D,20170517,000000,32.2,32.41,31.66,32.05,17284,0
+EDN.US,D,20170518,000000,31.66,32.28,30.33,31.43,69464,0
+EDN.US,D,20170519,000000,32.07,33.17,31.89,31.96,33320,0
+EDN.US,D,20170522,000000,32.11,32.11,29.81,31.18,32216,0
+EDN.US,D,20170523,000000,31.07,31.94,30.23,31,44169,0
+EDN.US,D,20170524,000000,30.79,31.67,30.79,31.19,38701,0
+EDN.US,D,20170525,000000,31.37,31.5,31.02,31.16,27866,0
+EDN.US,D,20170526,000000,31.25,32.41,30.86,31.97,160043,0
+EDN.US,D,20170530,000000,33.2,33.705,32.04,32.07,301364,0
+EDN.US,D,20170531,000000,33.64,33.64,31.75,31.99,164976,0
+EDN.US,D,20170601,000000,31.92,32.49,30.99,32.2,94677,0
+EDN.US,D,20170602,000000,31.8,33.19,31.575,32.01,86344,0
+EDN.US,D,20170605,000000,32.9,32.9,31.42,31.71,21737,0
+EDN.US,D,20170606,000000,31.87,31.87,30.9,31.45,32599,0
+EDN.US,D,20170607,000000,31.29,31.66,30.54,31.51,48852,0
+EDN.US,D,20170608,000000,31.78,31.92,30.6203,31.16,39397,0
+EDN.US,D,20170609,000000,31.3,31.48,30.35,31.2,39195,0
+EDN.US,D,20170612,000000,31.2,31.2,29.88,30.92,53538,0
+EDN.US,D,20170613,000000,31.15,31.36,30.69,30.94,25670,0
+EDN.US,D,20170614,000000,31.01,31.8,30.08,30.84,33884,0
+EDN.US,D,20170615,000000,30.08,30.73,30,30.06,18115,0
+EDN.US,D,20170616,000000,30.49,31.74,29.915,31.14,32211,0
+EDN.US,D,20170619,000000,31.75,32,31.5,31.72,97557,0
+EDN.US,D,20170620,000000,31.99,31.99,31.27,31.75,25245,0
+EDN.US,D,20170621,000000,31.38,31.38,29.1,30.7,237781,0
+EDN.US,D,20170622,000000,30.96,31.61,30.56,30.99,28234,0
+EDN.US,D,20170623,000000,30.9,31,30.57,30.79,6773,0
+EDN.US,D,20170626,000000,30.88,31.5079,30.56,31.17,23519,0
+EDN.US,D,20170627,000000,31.15,31.9705,30.25,30.63,30981,0
+EDN.US,D,20170628,000000,30.76,31.5725,30.255,31.06,73853,0
+EDN.US,D,20170629,000000,31.13,31.62,31,31.2,95776,0
+EDN.US,D,20170630,000000,30.96,31.99,30.62,31.9,90654,0
+EDN.US,D,20170703,000000,32.3,32.57,31.86,31.97,22129,0
+EDN.US,D,20170705,000000,31.8,32.1196,30.86,31.52,41213,0
+EDN.US,D,20170706,000000,31.35,31.9,31,31.25,20941,0
+EDN.US,D,20170707,000000,31.51,31.519,30.88,31.23,12625,0
+EDN.US,D,20170710,000000,31.6,31.6,31.055,31.33,19019,0
+EDN.US,D,20170711,000000,31.1,31.54,30.65,31.2,34861,0
+EDN.US,D,20170712,000000,31.45,31.74,30.65,31.02,22189,0
+EDN.US,D,20170713,000000,30.89,30.95,30.02,30.38,50097,0
+EDN.US,D,20170714,000000,30.51,30.79,29.94,30.73,49232,0
+EDN.US,D,20170717,000000,30.17,31.3273,30.17,30.59,48734,0
+EDN.US,D,20170718,000000,30.6,30.91,30.145,30.59,72363,0
+EDN.US,D,20170719,000000,31.47,31.48,30.25,30.64,34378,0
+EDN.US,D,20170720,000000,30.46,31.2895,30.34,30.8,16886,0
+EDN.US,D,20170721,000000,30.54,31.41,30.3,31.16,30976,0
+EDN.US,D,20170724,000000,31.54,31.68,30.328,30.66,31963,0
+EDN.US,D,20170725,000000,30.82,31.39,30,31.33,43496,0
+EDN.US,D,20170726,000000,31.05,31.24,30.17,30.89,29416,0
+EDN.US,D,20170727,000000,30.42,31.246,30.21,30.25,46012,0
+EDN.US,D,20170728,000000,29.82,30.6,29.66,30.3,74358,0
+EDN.US,D,20170731,000000,30.717,30.9151,30.163,30.5,26603,0
+EDN.US,D,20170801,000000,30.05,30.85,30.05,30.33,24100,0
+EDN.US,D,20170802,000000,30.05,30.6,29.63,30.26,55557,0
+EDN.US,D,20170803,000000,29.91,30.5,29.15,30.5,41866,0
+EDN.US,D,20170804,000000,30.25,30.72,30.25,30.52,33411,0
+EDN.US,D,20170807,000000,30.25,30.79,30.05,30.47,33086,0
+EDN.US,D,20170808,000000,29.92,31,29.92,30.4,19362,0
+EDN.US,D,20170809,000000,30.33,30.8655,29.32,29.89,59262,0
+EDN.US,D,20170810,000000,29.76,30.28,29.12,29.47,81648,0
+EDN.US,D,20170811,000000,28.88,30.61,28.88,30.4,190193,0
+EDN.US,D,20170814,000000,30,32.78,29.9,32.64,193229,0
+EDN.US,D,20170815,000000,32.78,32.78,31.2307,32.33,99918,0
+EDN.US,D,20170816,000000,32.47,32.785,31.49,32.65,194751,0
+EDN.US,D,20170817,000000,32.57,33.31,32.136,32.87,46537,0
+EDN.US,D,20170818,000000,32.68,34.695,32.68,34.3,134468,0
+EDN.US,D,20170821,000000,34.51,34.51,33.67,34.09,30995,0
+EDN.US,D,20170822,000000,34.52,34.97,34.05,34.569,18551,0
+EDN.US,D,20170823,000000,34.705,35.5,34.31,35.34,90591,0
+EDN.US,D,20170824,000000,35.33,35.99,35,35.87,80832,0
+EDN.US,D,20170825,000000,36,36,35.02,35.79,70042,0
+EDN.US,D,20170828,000000,35.39,35.9899,34.95,35.51,40886,0
+EDN.US,D,20170829,000000,35.56,35.8561,35.35,35.37,23484,0
+EDN.US,D,20170830,000000,35.35,35.8,35.1,35.29,33321,0
+EDN.US,D,20170831,000000,35.39,35.4,35.02,35.2,79734,0
+EDN.US,D,20170901,000000,35.28,35.57,34.78,35.42,36577,0
+EDN.US,D,20170905,000000,35.57,36.9,35.2,36.18,62519,0
+EDN.US,D,20170906,000000,36.25,36.8,35.39,36.47,33183,0
+EDN.US,D,20170907,000000,36.11,36.5,35.72,36,60689,0
+EDN.US,D,20170908,000000,35.47,36.6931,35.25,36.11,40935,0
+EDN.US,D,20170911,000000,36.44,36.88,36.32,36.36,25933,0
+EDN.US,D,20170912,000000,36.41,36.41,35.35,35.68,51376,0
+EDN.US,D,20170913,000000,35.45,36.88,35.45,36.58,75044,0
+EDN.US,D,20170914,000000,36.6,36.7063,35.87,36.48,25587,0
+EDN.US,D,20170915,000000,36.39,36.74,35.95,35.98,231480,0
+EDN.US,D,20170918,000000,36.25,36.378,35.231,36.09,118082,0
+EDN.US,D,20170919,000000,35.62,36.81,35.62,36.53,130790,0
+EDN.US,D,20170920,000000,36.51,37.59,36.51,37.3,264349,0
+EDN.US,D,20170921,000000,37.49,37.53,37.01,37.19,64179,0
+EDN.US,D,20170922,000000,37.26,39.17,37.09,38.27,66185,0
+EDN.US,D,20170925,000000,38.26,38.65,37.01,37.44,46213,0
+EDN.US,D,20170926,000000,38.41,38.41,37.84,37.91,21879,0
+EDN.US,D,20170927,000000,38.19,39.14,36.79,37.54,74987,0
+EDN.US,D,20170928,000000,37.5,38.5,37.02,38.34,34177,0
+EDN.US,D,20170929,000000,38.6,40.48,38.6,39.75,165387,0
+EDN.US,D,20171002,000000,40.39,41.46,39.71,40.25,117723,0
+EDN.US,D,20171003,000000,40.33,41.55,40.09,41.1,42993,0
+EDN.US,D,20171004,000000,41.18,41.6556,40.3,41.55,32361,0
+EDN.US,D,20171005,000000,41.6,43.88,40.78,42.38,89858,0
+EDN.US,D,20171006,000000,43.57,43.59,40.41,42.01,54295,0
+EDN.US,D,20171009,000000,42.18,42.385,41.63,41.66,20552,0
+EDN.US,D,20171010,000000,41.65,42.88,41.5,42.33,58158,0
+EDN.US,D,20171011,000000,42.61,43.962,41.56,42.53,44632,0
+EDN.US,D,20171012,000000,42.67,43.17,42,42.41,30945,0
+EDN.US,D,20171013,000000,41.92,43.27,41.92,42.69,33025,0
+EDN.US,D,20171016,000000,43.11,43.43,42.39,42.69,32549,0
+EDN.US,D,20171017,000000,42.98,43.245,41.91,42.53,127114,0
+EDN.US,D,20171018,000000,42.84,42.84,41.08,41.8,51600,0
+EDN.US,D,20171019,000000,41.86,42.208,40.85,41.67,48368,0
+EDN.US,D,20171020,000000,41.98,42.8228,41.39,41.5,63572,0
+EDN.US,D,20171023,000000,42.06,43.41,42.0547,42.85,133224,0
+EDN.US,D,20171024,000000,43.13,43.998,42.76,43.96,46499,0
+EDN.US,D,20171025,000000,43.8,44.5129,43.33,43.62,84218,0
+EDN.US,D,20171026,000000,43.8,44.8079,43.16,43.79,31729,0
+EDN.US,D,20171027,000000,43.89,44.1,42.508,43.31,41252,0
+EDN.US,D,20171030,000000,43.35,43.67,41.285,43.34,54842,0
+EDN.US,D,20171031,000000,42.9,43.5,41.96,43.1,45632,0
+EDN.US,D,20171101,000000,43.1,45.4999,42.1,44.68,95973,0
+EDN.US,D,20171102,000000,44,44.68,43.8178,44.38,22745,0
+EDN.US,D,20171103,000000,44.38,44.695,43.43,44.35,37249,0
+EDN.US,D,20171106,000000,44.57,44.57,43.82,44.29,24342,0
+EDN.US,D,20171107,000000,44.51,44.98,43.97,43.97,34942,0
+EDN.US,D,20171108,000000,44.19,44.73,43.562,44.55,10564,0
+EDN.US,D,20171109,000000,44.09,44.47,42.99,43.83,43738,0
+EDN.US,D,20171110,000000,43.92,44.01,42.4053,42.71,33491,0
+EDN.US,D,20171113,000000,42.71,43,41.6,41.93,22101,0
+EDN.US,D,20171114,000000,42,42,39.4,41.06,90276,0
+EDN.US,D,20171115,000000,41.16,44.02,39.61,42.49,87184,0
+EDN.US,D,20171116,000000,42.5,45.5,42.5,43.87,86434,0
+EDN.US,D,20171117,000000,44.33,44.46,43.125,43.64,42974,0
+EDN.US,D,20171120,000000,43.74,44.99,43.04,43.4,13147,0
+EDN.US,D,20171121,000000,43.13,44.78,42.923,43.48,53024,0
+EDN.US,D,20171122,000000,43.76,44.71,43.11,44.2,37936,0
+EDN.US,D,20171124,000000,44.17,46.11,43.84,45.4,73210,0
+EDN.US,D,20171127,000000,45.83,46.27,44.25,45.2,66538,0
+EDN.US,D,20171128,000000,45.32,45.535,44,44.99,77870,0
+EDN.US,D,20171129,000000,44.87,45.66,44.05,44.84,33559,0
+EDN.US,D,20171130,000000,45.15,45.77,43.23,44.64,67023,0
+EDN.US,D,20171201,000000,44.9,44.9,43.53,43.82,34398,0
+EDN.US,D,20171204,000000,44.28,44.45,42.895,43.65,41657,0
+EDN.US,D,20171205,000000,43.9,45.098,43.06,43.45,23407,0
+EDN.US,D,20171206,000000,43.63,45.18,43.24,45.09,30818,0
+EDN.US,D,20171207,000000,45.12,48.7,44.81,47.77,82249,0
+EDN.US,D,20171208,000000,49,49.97,46.95,47,170467,0
+EDN.US,D,20171211,000000,46.82,49.23,45.1601,48.6,124196,0
+EDN.US,D,20171212,000000,48.6,49.91,46.9507,48.79,50979,0
+EDN.US,D,20171213,000000,48.68,49.83,47.25,49.3,64569,0
+EDN.US,D,20171214,000000,49.35,50.93,48.8,50.28,97736,0
+EDN.US,D,20171215,000000,50.58,50.92,48.06,49.54,105476,0
+EDN.US,D,20171218,000000,49.9,50.37,48.26,48.9,50489,0
+EDN.US,D,20171219,000000,49.4,52,48.95,52,180293,0
+EDN.US,D,20171220,000000,51.89,52.25,50.2,51.65,55531,0
+EDN.US,D,20171221,000000,51.27,52.18,50.53,50.79,27529,0
+EDN.US,D,20171222,000000,51.33,51.33,49.4,50.54,38343,0
+EDN.US,D,20171226,000000,49.61,50.95,49.05,49.05,25963,0
+EDN.US,D,20171227,000000,49.02,49.74,48.015,48.47,50108,0
+EDN.US,D,20171228,000000,48.23,49,47.31,48.88,118219,0
+EDN.US,D,20171229,000000,48.82,49.7,48.22,49.7,85582,0
+EDN.US,D,20180102,000000,50.02,52.46,48.43,50.05,36432,0
+EDN.US,D,20180103,000000,51.95,52.6,49.47,50.78,55527,0
+EDN.US,D,20180104,000000,51.85,52.28,50.23,50.35,29467,0
+EDN.US,D,20180105,000000,50.25,50.9,48.651,50.9,37234,0
+EDN.US,D,20180108,000000,50.45,50.73,49.775,50.6,80938,0
+EDN.US,D,20180109,000000,50.48,51.06,49.985,50.25,37470,0
+EDN.US,D,20180110,000000,50.61,51.8,50,50.9,36744,0
+EDN.US,D,20180111,000000,50.9,54.3,50.9,51.92,120411,0
+EDN.US,D,20180112,000000,51.86,54.49,51.86,53.06,130243,0
+EDN.US,D,20180116,000000,55.9,57.15,54.85,55.99,90007,0
+EDN.US,D,20180117,000000,56.72,58.88,56.72,57.25,102071,0
+EDN.US,D,20180118,000000,57.99,58.97,56.84,57.3,83466,0
+EDN.US,D,20180119,000000,58.54,58.95,55.1,58.95,78758,0
+EDN.US,D,20180122,000000,59.19,59.96,58.5,59.38,85434,0
+EDN.US,D,20180123,000000,59.96,59.96,57.05,59.36,73590,0
+EDN.US,D,20180124,000000,59.95,61,59.5,59.91,52545,0
+EDN.US,D,20180125,000000,60.62,62.06,60.62,61.5,89235,0
+EDN.US,D,20180126,000000,61.96,63.29,61.96,62.55,52892,0
+EDN.US,D,20180129,000000,62.01,62.55,60.59,61,85462,0
+EDN.US,D,20180130,000000,60.45,60.91,58.28,60.91,81207,0
+EDN.US,D,20180131,000000,60.85,61.97,59.3001,61.05,64791,0
+EDN.US,D,20180201,000000,61.2,61.79,60.47,61.3,99011,0
+EDN.US,D,20180202,000000,58.9901,59.91,57.76,58.61,129838,0
+EDN.US,D,20180205,000000,56,56,53.38,54.82,114395,0
+EDN.US,D,20180206,000000,54.4,57.9,50.56,57.55,117886,0
+EDN.US,D,20180207,000000,58.47,60.037,55.86,56.69,36788,0
+EDN.US,D,20180208,000000,56.1,57.46,53.72,54.91,53821,0
+EDN.US,D,20180209,000000,55.81,57.42,51.75,53.35,64088,0
+EDN.US,D,20180212,000000,54.52,56.04,52.63,55.42,41968,0
+EDN.US,D,20180213,000000,55.23,55.25,53.79,54.44,26936,0
+EDN.US,D,20180214,000000,54.31,56.6876,54.2,56.14,61143,0
+EDN.US,D,20180215,000000,56.96,58.2299,56.8,56.9,55460,0
+EDN.US,D,20180216,000000,56.74,59.72,56.74,57.9,58372,0
+EDN.US,D,20180220,000000,57.61,59.2991,57.61,57.61,44610,0
+EDN.US,D,20180221,000000,57.61,58.49,56.1,58.27,41534,0
+EDN.US,D,20180222,000000,58.22,58.83,58.0003,58.67,13932,0
+EDN.US,D,20180223,000000,58.4,59.5,57.18,58.22,34331,0
+EDN.US,D,20180226,000000,58.11,58.63,56.03,57.58,67906,0
+EDN.US,D,20180227,000000,57.38,58.2,56.231,56.6,54593,0
+EDN.US,D,20180228,000000,57.09,58.1651,54.976,57.84,60742,0
+EDN.US,D,20180301,000000,57.87,58.12,55.7,56.52,31656,0
+EDN.US,D,20180302,000000,55.25,56.15,53.9264,54.5,60565,0
+EDN.US,D,20180305,000000,54.87,55.57,53.78,54.78,30797,0
+EDN.US,D,20180306,000000,54.51,57.45,54.1081,55.56,48973,0
+EDN.US,D,20180307,000000,55.47,57.99,55,56.5,20141,0
+EDN.US,D,20180308,000000,56.7,58,56.0991,57.31,17610,0
+EDN.US,D,20180309,000000,58.9,60.48,58.18,58.18,39068,0
+EDN.US,D,20180312,000000,59,60.8,58.64,58.9,61926,0
+EDN.US,D,20180313,000000,59.25,60.93,59.13,59.7,29346,0
+EDN.US,D,20180314,000000,60.3,60.5,58.7193,59.99,27172,0
+EDN.US,D,20180315,000000,59.61,59.61,57.12,58.93,60027,0
+EDN.US,D,20180316,000000,58.96,59.4,57.5012,59.02,14258,0
+EDN.US,D,20180319,000000,58.4,58.886,55.78,57.55,30577,0
+EDN.US,D,20180320,000000,57.55,58.1299,55.9636,56.715,12260,0
+EDN.US,D,20180321,000000,57,57.78,56.02,56.5,21102,0
+EDN.US,D,20180322,000000,56.45,58.5,56.2601,57.63,61770,0
+EDN.US,D,20180323,000000,57.52,58.49,55.7,57.25,32103,0
+EDN.US,D,20180326,000000,57.57,58.12,56.03,57.6,29948,0
+EDN.US,D,20180327,000000,58.75,58.75,56.45,56.95,13372,0
+EDN.US,D,20180328,000000,56.51,57.5,54.52,56.78,24357,0
+EDN.US,D,20180329,000000,55.04,58.76,55.04,57.53,10321,0
+EDN.US,D,20180402,000000,58,58.23,56.3,56.31,25214,0
+EDN.US,D,20180403,000000,57.1,58.07,56.6,57.51,25316,0
+EDN.US,D,20180404,000000,56.62,58,56.46,57.75,13024,0
+EDN.US,D,20180405,000000,57.46,58.76,56.8101,58.1,19665,0
+EDN.US,D,20180406,000000,57.22,58.52,56.98,57.23,22180,0
+EDN.US,D,20180409,000000,58.21,58.6,56.5301,56.6,27112,0
+EDN.US,D,20180410,000000,56.69,57.38,55.0001,57.15,46148,0
+EDN.US,D,20180411,000000,56.71,57.37,55.16,57.37,39134,0
+EDN.US,D,20180412,000000,57.37,58.5,56.27,58.5,53008,0
+EDN.US,D,20180413,000000,58.5,59.06,56.79,58.7,26067,0
+EDN.US,D,20180416,000000,59.46,59.46,56.3105,56.6,44165,0
+EDN.US,D,20180417,000000,56.92,58.8,55.62,56.05,32572,0
+EDN.US,D,20180418,000000,55.75,57.8,55.75,57,47090,0
+EDN.US,D,20180419,000000,56.92,56.92,54,56.65,75483,0
+EDN.US,D,20180420,000000,56.5,57.36,55,56.75,50185,0
+EDN.US,D,20180423,000000,56.75,57.91,55.12,55.65,34496,0
+EDN.US,D,20180424,000000,55.99,57,54.185,56,45233,0
+EDN.US,D,20180425,000000,56.8624,56.8624,53.42,54.69,60190,0
+EDN.US,D,20180426,000000,54.66,57,51.94,52.48,98184,0
+EDN.US,D,20180427,000000,52.28,53.67,51.89,52.78,39085,0
+EDN.US,D,20180430,000000,52.99,54.32,52.45,52.45,39929,0
+EDN.US,D,20180501,000000,52.69,54.78,51.76,53.5,39675,0
+EDN.US,D,20180502,000000,53.82,55.39,50.46,51.92,111706,0
+EDN.US,D,20180503,000000,53.43,54.44,48.1,48.74,82865,0
+EDN.US,D,20180504,000000,48.93,52.83,46.87,48.55,112483,0
+EDN.US,D,20180507,000000,48.74,51.39,45.96,46.62,69479,0
+EDN.US,D,20180508,000000,46.5,46.5,39.53,44.56,174954,0
+EDN.US,D,20180509,000000,44.73,45.51,43.23,44.5,121779,0
+EDN.US,D,20180510,000000,45,45.75,45,45.72,84859,0
+EDN.US,D,20180511,000000,45.53,49.2,42.5,43.1,121189,0
+EDN.US,D,20180514,000000,42.46,45.78,42,42.1,124961,0
+EDN.US,D,20180515,000000,41.94,44.7,41.94,44,151397,0
+EDN.US,D,20180516,000000,44.06,45.3,43.97,44.68,97560,0
+EDN.US,D,20180517,000000,44.49,46.31,42.94,45.73,73877,0
+EDN.US,D,20180518,000000,45.2,48.474,45.2,47.93,109962,0
+EDN.US,D,20180521,000000,48.32,49.1336,47.37,47.97,43184,0
+EDN.US,D,20180522,000000,48.39,49.25,47.52,47.83,80195,0
+EDN.US,D,20180523,000000,47.5,48.17,46.555,47.39,107943,0
+EDN.US,D,20180524,000000,47.26,49.115,46.87,48.4,63471,0
+EDN.US,D,20180525,000000,48.48,48.5,47.8137,48.3,79981,0
+EDN.US,D,20180529,000000,48.35,48.35,45.55,46.45,119388,0
+EDN.US,D,20180530,000000,46.45,46.8395,44.49,46.05,226577,0
+EDN.US,D,20180531,000000,46.42,46.42,43.74,44.56,301176,0
+EDN.US,D,20180601,000000,45.15,45.85,44.14,44.92,140767,0
+EDN.US,D,20180604,000000,44.91,45.73,43.68,45.3,115325,0
+EDN.US,D,20180605,000000,45.44,46.5,45.37,45.94,102392,0
+EDN.US,D,20180606,000000,45.63,46.4,45,46.01,80312,0
+EDN.US,D,20180607,000000,45.91,46.3,45.09,45.3,89310,0
+EDN.US,D,20180608,000000,46.04,47.34,45.15,46.88,88251,0
+EDN.US,D,20180611,000000,46.67,48.84,46.67,47.11,40312,0
+EDN.US,D,20180612,000000,47.02,47.44,46.31,46.31,23535,0
+EDN.US,D,20180613,000000,46.47,46.47,44.3,45.72,47531,0
+EDN.US,D,20180614,000000,46.13,46.32,40.9269,41.91,120977,0
+EDN.US,D,20180615,000000,41.9,44.65,40.93,42.27,107224,0
+EDN.US,D,20180618,000000,42.06,42.6,37.01,41.28,225487,0
+EDN.US,D,20180619,000000,40.96,42.02,40.41,40.8,76906,0
+EDN.US,D,20180620,000000,41.21,41.21,40.161,40.5,65951,0
+EDN.US,D,20180621,000000,44.95,47,42.44,42.44,114098,0
+EDN.US,D,20180622,000000,42.37,42.5,40.59,41.02,59592,0
+EDN.US,D,20180625,000000,40.99,42.26,38.89,39.53,108228,0
+EDN.US,D,20180626,000000,39.57,40.71,38.5,39,36200,0
+EDN.US,D,20180627,000000,38.76,39.11,36.06,36.77,111508,0
+EDN.US,D,20180628,000000,36.81,37.86,35.19,37.04,74412,0
+EDN.US,D,20180629,000000,37.13,37.59,31.5,32.49,134848,0
+EDN.US,D,20180702,000000,32.6,33.8,27.92,30.26,319202,0
+EDN.US,D,20180703,000000,29.89,34.6,29.61,34.13,55465,0
+EDN.US,D,20180705,000000,34.19,34.85,32.67,33,51576,0
+EDN.US,D,20180706,000000,33.29,33.79,31.3,31.94,50526,0
+EDN.US,D,20180709,000000,32.15,34.99,31.05,34.5,113501,0
+EDN.US,D,20180710,000000,34.1,35.6,33,35,97844,0
+EDN.US,D,20180711,000000,34.81,35.92,32.82,33.85,89328,0
+EDN.US,D,20180712,000000,34,35,32.7,33.34,89433,0
+EDN.US,D,20180713,000000,33.24,34.29,32.49,33.14,54119,0
+EDN.US,D,20180716,000000,32.88,34.1,32.3,32.88,200864,0
+EDN.US,D,20180717,000000,33.04,33.04,30.86,31.74,294535,0
+EDN.US,D,20180718,000000,31.69,32.77,30.12,32.27,123208,0
+EDN.US,D,20180719,000000,31.87,32.22,30.55,32.08,166502,0
+EDN.US,D,20180720,000000,32.21,33.2253,30.58,31.37,164344,0
+EDN.US,D,20180723,000000,31.31,31.31,29.72,30.1,132332,0
+EDN.US,D,20180724,000000,30.06,31.91,29.9,31.91,292766,0
+EDN.US,D,20180725,000000,32.02,33.35,31.17,32.93,373315,0
+EDN.US,D,20180726,000000,33.09,33.4937,32.5,33.17,205525,0
+EDN.US,D,20180727,000000,33.27,34.78,33.2,34.13,57844,0
+EDN.US,D,20180730,000000,34.13,35.04,34.13,34.52,44876,0
+EDN.US,D,20180731,000000,34.55,36.1,33.8765,34.54,161615,0
+EDN.US,D,20180801,000000,34.3,35.1,34.02,34.54,88142,0
+EDN.US,D,20180802,000000,34.35,35.23,33.261,33.73,51996,0
+EDN.US,D,20180803,000000,33.66,35.0024,33.5,34.26,14444,0
+EDN.US,D,20180806,000000,33.98,34.85,33.72,34.78,40471,0
+EDN.US,D,20180807,000000,34.68,34.68,33.43,33.91,36805,0
+EDN.US,D,20180808,000000,33.82,33.82,31.5,31.52,55343,0
+EDN.US,D,20180809,000000,31.25,32.12,30.1,30.46,46740,0
+EDN.US,D,20180810,000000,30.33,30.33,27.7,30.1,125096,0
+EDN.US,D,20180813,000000,29.7,30.25,24.955,27.75,170615,0
+EDN.US,D,20180814,000000,27.81,28.9,27.13,27.4,87898,0
+EDN.US,D,20180815,000000,27.17,28.225,25.81,27.8,57160,0
+EDN.US,D,20180816,000000,27.81,29.18,27.64,28.45,38305,0
+EDN.US,D,20180817,000000,28.13,28.83,28.1,28.5,38417,0
+EDN.US,D,20180820,000000,28.14,29.17,27.512,28.8,62751,0
+EDN.US,D,20180821,000000,28.91,28.91,27.98,28.16,36172,0
+EDN.US,D,20180822,000000,28.01,28.5,27.48,28.01,85058,0
+EDN.US,D,20180823,000000,28,28.79,27.3,27.86,51765,0
+EDN.US,D,20180824,000000,27.8601,28.59,25.4376,26.44,157612,0
+EDN.US,D,20180827,000000,26.17,27.7207,26.17,26.74,64237,0
+EDN.US,D,20180828,000000,27.02,27.18,25.73,26.9,83557,0
+EDN.US,D,20180829,000000,26.77,27.54,21.29,23.97,481327,0
+EDN.US,D,20180830,000000,24.05,24.05,19.05,19.6,429692,0
+EDN.US,D,20180831,000000,19.55,25.3,19.21,25,281002,0
+EDN.US,D,20180904,000000,23.31,23.39,20.51,21.01,168970,0
+EDN.US,D,20180905,000000,21,24.07,20.21,23.42,194228,0
+EDN.US,D,20180906,000000,23.2,25.66,22.765,24.33,168853,0
+EDN.US,D,20180907,000000,24.79,24.96,23.645,24,39269,0
+EDN.US,D,20180910,000000,23.75,23.77,22.01,23.14,35152,0
+EDN.US,D,20180911,000000,22.9,23.27,22.02,23,30947,0
+EDN.US,D,20180912,000000,22.52,23.4,22.42,22.47,35370,0
+EDN.US,D,20180913,000000,22.56,23.25,21.875,22.39,43021,0
+EDN.US,D,20180914,000000,21.02,22.35,21.01,21.1,52387,0
+EDN.US,D,20180917,000000,21.1,22.56,21.1,21.39,36685,0
+EDN.US,D,20180918,000000,21.24,21.7,20.85,21.56,115179,0
+EDN.US,D,20180919,000000,21.4,25.41,21.4,25.17,165332,0
+EDN.US,D,20180920,000000,25.65,28.39,25.65,26.9,295957,0
+EDN.US,D,20180921,000000,26.68,28.9499,26.48,28.1,343558,0
+EDN.US,D,20180924,000000,28.08,28.68,25.47,27.7,116853,0
+EDN.US,D,20180925,000000,26.94,28.26,24.74,27.72,225837,0
+EDN.US,D,20180926,000000,28.25,31.79,26.191,26.97,87344,0
+EDN.US,D,20180927,000000,26.5,27.32,25.1,25.25,80381,0
+EDN.US,D,20180928,000000,25,25.05,22.61,25,143488,0
+EDN.US,D,20181001,000000,25.16,25.92,24.91,25.63,27445,0
+EDN.US,D,20181002,000000,26.08,26.63,25,26.12,105793,0
+EDN.US,D,20181003,000000,26.6,26.9,24.56,24.64,146643,0
+EDN.US,D,20181004,000000,24.53,24.8,22.27,23.16,121682,0
+EDN.US,D,20181005,000000,23.05,24.12,22,22.14,63254,0
+EDN.US,D,20181008,000000,22.75,22.9875,21.73,21.78,88022,0
+EDN.US,D,20181009,000000,21.65,22.0576,21.08,21.69,31522,0
+EDN.US,D,20181010,000000,21.47,21.89,21.34,21.38,18974,0
+EDN.US,D,20181011,000000,21.36,21.59,20.55,20.82,77471,0
+EDN.US,D,20181012,000000,20.98,22.82,20.98,22.34,107262,0
+EDN.US,D,20181015,000000,22.23,22.7566,21.63,22.2,23383,0
+EDN.US,D,20181016,000000,22.35,23.82,22.29,23.1,34166,0
+EDN.US,D,20181017,000000,22.86,22.86,21.98,22.33,18553,0
+EDN.US,D,20181018,000000,22.28,22.3,21.23,22.3,13342,0
+EDN.US,D,20181019,000000,22.28,23.17,21.44,22.83,49851,0
+EDN.US,D,20181022,000000,22.79,23,22.36,22.85,39761,0
+EDN.US,D,20181023,000000,22.73,22.8,21.56,22.21,25672,0
+EDN.US,D,20181024,000000,21.98,22.22,20.46,20.7,26636,0
+EDN.US,D,20181025,000000,20.73,22.14,20.54,21.8,37660,0
+EDN.US,D,20181026,000000,21.57,22.31,20.9,21.35,37671,0
+EDN.US,D,20181029,000000,21.65,21.94,20.584,21.45,42864,0
+EDN.US,D,20181030,000000,21.25,22.21,21.06,22,31441,0
+EDN.US,D,20181031,000000,22.01,23.78,21.4201,22.8,71969,0
+EDN.US,D,20181101,000000,22.7,24.6,22.3,23.8,205010,0
+EDN.US,D,20181102,000000,23.93,25.31,23.29,24.7,55051,0
+EDN.US,D,20181105,000000,24.66,24.967,23.38,24.85,24382,0
+EDN.US,D,20181106,000000,24.75,25.36,23.88,24.35,27087,0
+EDN.US,D,20181107,000000,25,25,24.39,24.65,11061,0
+EDN.US,D,20181108,000000,24.36,24.68,23.71,24,23606,0
+EDN.US,D,20181109,000000,24.02,24.1,22.77,24.1,24192,0
+EDN.US,D,20181112,000000,23.9,23.9,22.62,23.9,17094,0
+EDN.US,D,20181113,000000,23.67,23.67,22.08,22.59,33371,0
+EDN.US,D,20181114,000000,22.69,25.18,22.5,24.93,178003,0
+EDN.US,D,20181115,000000,24.78,25.01,23.15,25.01,215805,0
+EDN.US,D,20181116,000000,24.9,27.31,24.18,27.05,130579,0
+EDN.US,D,20181119,000000,26.68,26.89,25.61,26.88,57978,0
+EDN.US,D,20181120,000000,25.98,27.225,24.98,26.48,75198,0
+EDN.US,D,20181121,000000,26.81,26.81,25.09,26.37,58628,0
+EDN.US,D,20181123,000000,26.11,26.24,24.91,25.62,38160,0
+EDN.US,D,20181126,000000,25.55,25.63,23.81,25.41,150566,0
+EDN.US,D,20181127,000000,25.25,25.5,24.01,25.09,73855,0
+EDN.US,D,20181128,000000,25.21,25.62,24.665,24.98,114239,0
+EDN.US,D,20181129,000000,24.8,26.4872,24.8,25.97,149221,0
+EDN.US,D,20181130,000000,26.02,26.25,25.61,25.75,55516,0
+EDN.US,D,20181203,000000,26.3,26.82,25.53,26.6,86993,0
+EDN.US,D,20181204,000000,26.47,26.68,25.7,26.55,43058,0
+EDN.US,D,20181206,000000,25.81,27.08,25.61,27,55237,0
+EDN.US,D,20181207,000000,26.82,27.25,26,26.75,84884,0
+EDN.US,D,20181210,000000,26.46,27,25.55,26.61,76949,0
+EDN.US,D,20181211,000000,26.85,27,25.84,26.9,49641,0
+EDN.US,D,20181212,000000,27.25,27.25,26.36,27.09,135634,0
+EDN.US,D,20181213,000000,26.95,27,26.41,26.77,18635,0
+EDN.US,D,20181214,000000,26.53,27.21,26,26.74,42783,0
+EDN.US,D,20181217,000000,26.3,27,25.4257,26.39,69086,0
+EDN.US,D,20181218,000000,26.58,26.7,26.06,26.15,15300,0
+EDN.US,D,20181219,000000,26.18,26.35,25.34,25.4,33007,0
+EDN.US,D,20181220,000000,25.63,25.63,24.24,25.26,57516,0
+EDN.US,D,20181221,000000,24.6,25.5,23.64,25.2,38754,0
+EDN.US,D,20181224,000000,25.1,25.6,24.07,25,22632,0
+EDN.US,D,20181226,000000,25.09,26.39,23.32,26.3,53716,0
+EDN.US,D,20181227,000000,26.06,27.14,25.09,26.79,41734,0
+EDN.US,D,20181228,000000,26.6,27.31,25.93,26.6,64155,0
+EDN.US,D,20181231,000000,26.2,27.77,26.17,27.06,35097,0
+EDN.US,D,20190102,000000,27.06,27.56,26.63,26.72,78914,0
+EDN.US,D,20190103,000000,27.01,27.01,25.84,26.5,97986,0
+EDN.US,D,20190104,000000,26.83,28.37,26.57,27.23,109408,0
+EDN.US,D,20190107,000000,27.4,27.45,27.1,27.41,13750,0
+EDN.US,D,20190108,000000,27.27,27.99,27.04,27.82,38834,0
+EDN.US,D,20190109,000000,28,28.92,27.37,27.75,95617,0
+EDN.US,D,20190110,000000,27.45,28.18,27.02,27.53,72376,0
+EDN.US,D,20190111,000000,27.21,28,26.61,27.76,130915,0
+EDN.US,D,20190114,000000,27.48,28.33,27.26,27.36,70353,0
+EDN.US,D,20190115,000000,27.45,28.015,26.8,27.12,99659,0
+EDN.US,D,20190116,000000,27.09,28.18,27.07,27.63,48499,0
+EDN.US,D,20190117,000000,27.69,27.8544,26.9,26.9,50784,0
+EDN.US,D,20190118,000000,27.42,27.5,27.18,27.47,28828,0
+EDN.US,D,20190122,000000,27.4,27.55,26.35,27,42159,0
+EDN.US,D,20190123,000000,27.24,27.45,26.77,27.1,8780,0
+EDN.US,D,20190124,000000,27.28,27.99,26.78,27.78,109678,0
+EDN.US,D,20190125,000000,27.82,27.82,27,27.24,277033,0
+EDN.US,D,20190128,000000,26.94,28.19,26.75,27.91,171970,0
+EDN.US,D,20190129,000000,27.9,28.1,27.59,27.96,49160,0
+EDN.US,D,20190130,000000,28.15,28.52,27.9711,28.32,34091,0
+EDN.US,D,20190131,000000,28.53,28.77,28.14,28.77,38454,0
+EDN.US,D,20190201,000000,28.77,29.49,28.77,29.38,91584,0
+EDN.US,D,20190204,000000,28.98,30.03,28,29,158748,0
+EDN.US,D,20190205,000000,28.9,29.37,28.46,29.2,54896,0
+EDN.US,D,20190206,000000,29.43,29.48,28.64,29.19,67448,0
+EDN.US,D,20190207,000000,28.84,29.35,28.26,29.19,46340,0
+EDN.US,D,20190208,000000,29.47,29.67,28.8401,29.58,50087,0
+EDN.US,D,20190211,000000,29.62,29.72,29.05,29.37,36983,0
+EDN.US,D,20190212,000000,29.57,29.87,29.01,29.6,82517,0
+EDN.US,D,20190213,000000,29.43,29.45,28.69,29.01,36543,0
+EDN.US,D,20190214,000000,28.92,28.98,28.05,28.81,28157,0
+EDN.US,D,20190215,000000,28.78,29.14,28.1,29,51364,0
+EDN.US,D,20190219,000000,28.64,28.87,26.601,26.95,81630,0
+EDN.US,D,20190220,000000,27.19,27.5,26,26.89,66236,0
+EDN.US,D,20190221,000000,26.49,26.5942,25.895,26.07,79093,0
+EDN.US,D,20190222,000000,26.23,27.19,26.2,26.81,169413,0
+EDN.US,D,20190225,000000,26.83,27.01,26,26.55,38745,0
+EDN.US,D,20190226,000000,26.42,26.81,25.65,26.53,36900,0
+EDN.US,D,20190227,000000,26.19,26.36,25.5901,26.02,43357,0
+EDN.US,D,20190228,000000,26.05,26.5,25.5,26.49,43190,0
+EDN.US,D,20190301,000000,26.25,26.5,25.21,26.5,44108,0
+EDN.US,D,20190304,000000,26.66,26.67,26,26.61,12627,0
+EDN.US,D,20190305,000000,26.34,26.655,25.76,26.46,25911,0
+EDN.US,D,20190306,000000,26.15,26.165,24.84,25.4,43882,0
+EDN.US,D,20190307,000000,24.83,25.24,24.1,24.35,33266,0
+EDN.US,D,20190308,000000,24.56,25.05,24.5,24.7,11010,0
+EDN.US,D,20190311,000000,25.25,25.73,25,25.28,35670,0
+EDN.US,D,20190312,000000,24.82,25.73,24.69,25.07,19777,0
+EDN.US,D,20190313,000000,25.23,25.8799,24.78,24.88,20946,0
+EDN.US,D,20190314,000000,24.92,25.5,23.89,24.32,37055,0
+EDN.US,D,20190315,000000,24.26,25.5,24.02,24.02,60243,0
+EDN.US,D,20190318,000000,24.69,25.7,24.04,25.16,49552,0
+EDN.US,D,20190319,000000,25.46,25.8,24.35,24.92,25369,0
+EDN.US,D,20190320,000000,25.04,25.15,24.06,24.59,31570,0
+EDN.US,D,20190321,000000,24.67,25,23.71,23.91,126514,0
+EDN.US,D,20190322,000000,23.56,23.7,21.42,22.3,77837,0
+EDN.US,D,20190325,000000,22.08,22.9,22.08,22.6,53183,0
+EDN.US,D,20190326,000000,23,23.6499,20.01,20.25,89863,0
+EDN.US,D,20190327,000000,20.1,20.25,18.73,19.1,107250,0
+EDN.US,D,20190328,000000,19.26,19.98,19.13,19.65,44772,0
+EDN.US,D,20190329,000000,19.95,20.2,19.6,19.6,51996,0
+EDN.US,D,20190401,000000,19.64,20.2,19.07,19.24,55464,0
+EDN.US,D,20190402,000000,19.24,19.8,18.24,19.73,70278,0
+EDN.US,D,20190403,000000,19.77,20.1,19.02,19.06,44869,0
+EDN.US,D,20190404,000000,19.47,19.47,18.09,19.01,104673,0
+EDN.US,D,20190405,000000,18.88,19.21,18.35,18.56,30240,0
+EDN.US,D,20190408,000000,18.44,19.08,18.05,18.39,37507,0
+EDN.US,D,20190409,000000,18.25,18.5233,17.23,17.54,42711,0
+EDN.US,D,20190410,000000,17.52,17.8388,17.3831,17.8,52926,0
+EDN.US,D,20190411,000000,17.82,17.82,17.06,17.46,27538,0
+EDN.US,D,20190412,000000,17.49,17.9,17.2,17.4,32874,0
+EDN.US,D,20190415,000000,17.49,17.92,17.27,17.67,69313,0
+EDN.US,D,20190416,000000,17.73,18.28,17.34,17.34,39658,0
+EDN.US,D,20190417,000000,17.59,18.5199,17.25,17.72,67397,0
+EDN.US,D,20190418,000000,17.66,17.8512,16.38,17.04,30049,0
+EDN.US,D,20190422,000000,17.21,17.72,16.735,17.72,51695,0
+EDN.US,D,20190423,000000,17.81,19.5,17.81,17.99,108248,0
+EDN.US,D,20190424,000000,18.11,18.2,16.635,17,117652,0
+EDN.US,D,20190425,000000,17.08,17.5,15.37,17.39,210344,0
+EDN.US,D,20190426,000000,17.55,18.33,16.55,17.15,95955,0
+EDN.US,D,20190429,000000,16.79,18.1,16.7,16.84,101887,0
+EDN.US,D,20190430,000000,16.88,17.53,16.75,17.05,65174,0
+EDN.US,D,20190501,000000,17.08,17.7,17.08,17.3,40472,0
+EDN.US,D,20190502,000000,17.18,17.895,16.82,17.62,81289,0
+EDN.US,D,20190503,000000,17.59,18.4,17.59,18.07,101357,0
+EDN.US,D,20190506,000000,18.07,18.83,17.8817,18.49,82293,0
+EDN.US,D,20190507,000000,18.37,18.49,17.49,18.4,129457,0
+EDN.US,D,20190508,000000,18.61,19.11,18.59,18.94,78690,0
+EDN.US,D,20190509,000000,18.81,19.4,18.6,19.38,46888,0
+EDN.US,D,20190510,000000,19.21,19.47,18.66,19.22,37065,0
+EDN.US,D,20190513,000000,18.91,18.91,18.23,18.48,24635,0
+EDN.US,D,20190514,000000,18.5,18.8,17.45,18.79,153860,0
+EDN.US,D,20190515,000000,18.49,18.86,17.71,18.68,123983,0
+EDN.US,D,20190516,000000,18.39,19.17,18.37,18.83,90004,0
+EDN.US,D,20190517,000000,18.55,18.79,17.97,18.44,66579,0
+EDN.US,D,20190520,000000,18.31,18.5,17.6,18.1,50506,0
+EDN.US,D,20190521,000000,18.18,19.43,18.18,18.77,80863,0
+EDN.US,D,20190522,000000,18.76,19,17.86,18.21,133455,0
+EDN.US,D,20190523,000000,18,18.52,18,18.23,74907,0
+EDN.US,D,20190524,000000,18.21,18.87,18.01,18.86,133363,0
+EDN.US,D,20190528,000000,19.12,19.22,18.21,18.23,474053,0
+EDN.US,D,20190529,000000,18.13,18.2,17.27,17.94,53729,0
+EDN.US,D,20190530,000000,18.03,18.49,17.52,17.75,60660,0
+EDN.US,D,20190531,000000,17.62,17.75,17.08,17.57,70535,0
+EDN.US,D,20190603,000000,17.52,17.76,16.83,17.11,40341,0
+EDN.US,D,20190604,000000,17.06,17.7,16.66,17.06,49636,0
+EDN.US,D,20190605,000000,16.91,17.42,16.71,17.02,50832,0
+EDN.US,D,20190606,000000,17.04,17.15,16.6,16.73,75798,0
+EDN.US,D,20190607,000000,16.79,17.15,16.44,16.83,51750,0
+EDN.US,D,20190610,000000,16.64,17.37,16.455,17.06,117501,0
+EDN.US,D,20190611,000000,17.18,18.5,16.72,18.01,538847,0
+EDN.US,D,20190612,000000,18,20.3559,18,19.69,341161,0
+EDN.US,D,20190613,000000,19.76,20,18.52,19.7,100395,0
+EDN.US,D,20190614,000000,19.6,19.7802,18.9,19.19,36667,0
+EDN.US,D,20190617,000000,19.18,19.35,18.88,19.05,13637,0
+EDN.US,D,20190618,000000,19.03,19.585,18.93,19.17,27249,0
+EDN.US,D,20190619,000000,18.97,19.225,18.63,18.85,23121,0
+EDN.US,D,20190620,000000,19.05,19.36,18.66,18.85,14601,0
+EDN.US,D,20190621,000000,18.73,18.92,18.54,18.73,11032,0
+EDN.US,D,20190624,000000,18.55,18.77,18.3217,18.72,13270,0
+EDN.US,D,20190625,000000,18.44,18.75,18.35,18.57,11113,0
+EDN.US,D,20190626,000000,18.51,18.59,17.77,18.43,19694,0
+EDN.US,D,20190627,000000,18.38,18.57,17.75,18.13,149429,0
+EDN.US,D,20190628,000000,18.03,18.3866,18.03,18.16,23156,0
+EDN.US,D,20190701,000000,18.5,19.46,18.33,19.26,143061,0
+EDN.US,D,20190702,000000,19.2661,19.6,19,19.27,30121,0
+EDN.US,D,20190703,000000,19.56,19.7057,19.1,19.66,80706,0
+EDN.US,D,20190705,000000,19.69,20.2,19.6,20.1,129889,0
+EDN.US,D,20190708,000000,20.1874,20.79,20.18,20.59,51637,0
+EDN.US,D,20190709,000000,20.59,21.35,20.4,21.35,110854,0
+EDN.US,D,20190710,000000,21.92,21.92,20.81,21.4,100172,0
+EDN.US,D,20190711,000000,21.5,21.83,21.02,21.28,87380,0
+EDN.US,D,20190712,000000,21.69,21.69,21.05,21.19,48815,0
+EDN.US,D,20190715,000000,21.06,21.1,19.89,20.2,60602,0
+EDN.US,D,20190716,000000,20.2,20.8,19.72,20.14,36151,0
+EDN.US,D,20190717,000000,20.25,20.71,19.83,20.34,59375,0
+EDN.US,D,20190718,000000,20.2,20.852,19.31,19.71,67613,0
+EDN.US,D,20190719,000000,19.51,20.0394,19.09,19.18,48211,0
+EDN.US,D,20190722,000000,18.96,19.2552,18.64,18.82,75781,0
+EDN.US,D,20190723,000000,18.9,19.03,18.33,18.85,124388,0
+EDN.US,D,20190724,000000,18.83,19.53,18.75,18.93,38498,0
+EDN.US,D,20190725,000000,18.81,19.1,17.99,18.75,83303,0
+EDN.US,D,20190726,000000,18.53,19.83,18.43,19.21,80614,0
+EDN.US,D,20190729,000000,19.27,19.91,19.26,19.5,31929,0
+EDN.US,D,20190730,000000,19.52,19.52,19.1,19.3,25692,0
+EDN.US,D,20190731,000000,19.34,19.87,18.48,18.75,109530,0
+EDN.US,D,20190801,000000,18.96,19.49,18.23,18.39,115845,0
+EDN.US,D,20190802,000000,18.26,18.7,17.64,18.18,43282,0
+EDN.US,D,20190805,000000,17.86,17.8613,16.63,17.27,128793,0
+EDN.US,D,20190806,000000,17.29,17.77,16.8,16.95,45323,0
+EDN.US,D,20190807,000000,16.94,17.1468,16.73,16.99,25127,0
+EDN.US,D,20190808,000000,17.18,18.14,17.11,17.32,29849,0
+EDN.US,D,20190809,000000,17.52,18.78,17.34,18.7,135443,0
+EDN.US,D,20190812,000000,10.01,10.01,6.85,7.67,753496,0
+EDN.US,D,20190813,000000,8.4,8.4,7.37,7.4,452810,0
+EDN.US,D,20190814,000000,7.27,7.39,6.4084,6.46,426149,0
+EDN.US,D,20190815,000000,6.87,7.5,6.6,7.43,651152,0
+EDN.US,D,20190816,000000,7.83,8.29,7.46,7.61,279650,0
+EDN.US,D,20190819,000000,7.53,7.53,6.6,6.7,165870,0
+EDN.US,D,20190820,000000,6.8,7.19,6.68,6.73,353094,0
+EDN.US,D,20190821,000000,6.65,6.8167,6.5571,6.66,179364,0
+EDN.US,D,20190822,000000,6.73,6.99,6.66,6.71,166782,0
+EDN.US,D,20190823,000000,6.66,6.89,6,6.41,163720,0
+EDN.US,D,20190826,000000,6.5,6.53,6.26,6.26,357753,0
+EDN.US,D,20190827,000000,6.35,6.385,5.69,5.87,274428,0
+EDN.US,D,20190828,000000,5.5,5.97,5.5,5.51,223569,0
+EDN.US,D,20190829,000000,5.3,5.71,5.16,5.29,216118,0
+EDN.US,D,20190830,000000,5.25,5.38,5.13,5.26,107627,0
+EDN.US,D,20190903,000000,5.78,6.07,5.01,5.47,265382,0
+EDN.US,D,20190904,000000,5.44,5.85,5.3,5.54,136017,0
+EDN.US,D,20190905,000000,5.76,6.13,5.56,5.95,190819,0
+EDN.US,D,20190906,000000,6.02,6.48,5.9408,6.13,222446,0
+EDN.US,D,20190909,000000,6.09,6.3758,5.88,6.14,104132,0
+EDN.US,D,20190910,000000,6,6.42,5.88,6.17,94379,0
+EDN.US,D,20190911,000000,6.19,6.38,5.92,6.38,114911,0
+EDN.US,D,20190912,000000,6.39,6.7,6.31,6.63,174662,0
+EDN.US,D,20190913,000000,6.62,6.97,6.535,6.85,94184,0
+EDN.US,D,20190916,000000,6.85,7.24,6.77,7.19,79705,0
+EDN.US,D,20190917,000000,7.12,7.52,6.6,7.5,141057,0
+EDN.US,D,20190918,000000,7.45,7.72,7.24,7.7,100055,0
+EDN.US,D,20190919,000000,7.73,8.03,7.31,7.88,72310,0
+EDN.US,D,20190920,000000,7.83,8.239,7.78,7.87,82311,0
+EDN.US,D,20190923,000000,7.85,7.85,7.34,7.41,67723,0
+EDN.US,D,20190924,000000,7.3,7.3,6.84,6.91,60653,0
+EDN.US,D,20190925,000000,6.91,7.02,6.74,6.99,39976,0
+EDN.US,D,20190926,000000,6.87,7.08,6.82,6.9,29383,0
+EDN.US,D,20190927,000000,6.9,7.56,6.76,7.04,81277,0
+EDN.US,D,20190930,000000,7.06,7.1899,6.93,7.04,53451,0
+EDN.US,D,20191001,000000,6.98,7.18,6.79,6.85,30947,0
+EDN.US,D,20191002,000000,6.75,7.02,6.601,6.86,35488,0
+EDN.US,D,20191003,000000,6.95,6.95,6.7929,6.82,35319,0
+EDN.US,D,20191004,000000,6.87,7.15,6.83,7.06,62989,0
+EDN.US,D,20191007,000000,7.12,7.393,7.03,7.03,27665,0
+EDN.US,D,20191008,000000,6.99,6.99,6.77,6.78,16639,0
+EDN.US,D,20191009,000000,6.81,6.81,6.56,6.63,29868,0
+EDN.US,D,20191010,000000,6.55,7.25,6.54,7.21,141545,0
+EDN.US,D,20191011,000000,7.35,7.62,6.88,6.88,55958,0
+EDN.US,D,20191014,000000,6.78,6.7994,6.43,6.55,76872,0
+EDN.US,D,20191015,000000,6.59,6.7,6.4715,6.51,34414,0
+EDN.US,D,20191016,000000,6.5,6.74,6.33,6.55,56224,0
+EDN.US,D,20191017,000000,6.62,7.04,6.41,6.5,163053,0
+EDN.US,D,20191018,000000,6.46,6.46,6.12,6.25,57198,0
+EDN.US,D,20191021,000000,6.26,6.34,6.07,6.13,65178,0
+EDN.US,D,20191022,000000,6.27,6.27,5.86,5.86,35903,0
+EDN.US,D,20191023,000000,5.81,5.8894,5.69,5.8,44932,0
+EDN.US,D,20191024,000000,5.89,5.8989,5.67,5.73,31772,0
+EDN.US,D,20191025,000000,5.72,6.19,5.65,5.76,144695,0
+EDN.US,D,20191028,000000,5.77,5.92,5.11,5.33,238651,0
+EDN.US,D,20191029,000000,5.33,5.47,4.83,5.3,1329182,0
+EDN.US,D,20191030,000000,5.23,5.47,5.21,5.43,73108,0
+EDN.US,D,20191031,000000,5.4,5.62,5.3439,5.46,109870,0
+EDN.US,D,20191101,000000,5.46,5.75,5.13,5.45,212119,0
+EDN.US,D,20191104,000000,5.45,5.67,5.44,5.55,111017,0
+EDN.US,D,20191105,000000,5.51,5.7069,5.33,5.42,63908,0
+EDN.US,D,20191106,000000,5.53,5.53,5.1017,5.16,63153,0
+EDN.US,D,20191107,000000,5.11,5.43,5.11,5.22,46239,0
+EDN.US,D,20191108,000000,5.16,5.29,4.9,4.96,64326,0
+EDN.US,D,20191111,000000,4.96,5,4.7701,4.83,73098,0
+EDN.US,D,20191112,000000,4.79,4.9,4.71,4.77,60264,0
+EDN.US,D,20191113,000000,4.66,4.7799,4.5,4.59,79515,0
+EDN.US,D,20191114,000000,4.65,4.65,4.16,4.25,150826,0
+EDN.US,D,20191115,000000,4.49,4.5,4.2,4.3,174484,0
+EDN.US,D,20191118,000000,4.43,4.53,4.25,4.53,53557,0
+EDN.US,D,20191119,000000,4.63,4.87,4.45,4.78,137104,0
+EDN.US,D,20191120,000000,4.92,5.09,4.8,5.04,175134,0
+EDN.US,D,20191121,000000,5.13,5.36,4.88,5.01,149566,0
+EDN.US,D,20191122,000000,5.13,5.28,5.03,5.2,211824,0
+EDN.US,D,20191125,000000,5.28,5.6,5.1,5.12,92106,0
+EDN.US,D,20191126,000000,4.98,5.12,4.9326,5.12,135904,0
+EDN.US,D,20191127,000000,5.15,5.4371,5.13,5.38,145748,0
+EDN.US,D,20191129,000000,5.5,5.5385,5.29,5.29,34382,0
+EDN.US,D,20191202,000000,5.31,5.31,5.04,5.26,55571,0
+EDN.US,D,20191203,000000,5.18,5.18,5.02,5.1,51782,0
+EDN.US,D,20191204,000000,5.21,5.23,5.1388,5.15,98510,0
+EDN.US,D,20191205,000000,5.21,5.24,5.11,5.19,32562,0
+EDN.US,D,20191206,000000,5.15,5.4,5.15,5.39,71812,0
+EDN.US,D,20191209,000000,5.45,5.54,5.3403,5.47,142892,0
+EDN.US,D,20191210,000000,5.48,5.48,5.02,5.02,64868,0
+EDN.US,D,20191211,000000,5,5.17,4.84,4.98,120518,0
+EDN.US,D,20191212,000000,5.03,5.09,4.93,5,71365,0
+EDN.US,D,20191213,000000,5.03,5.39,5.01,5.3,108576,0
+EDN.US,D,20191216,000000,5.47,5.84,5.4,5.77,114925,0
+EDN.US,D,20191217,000000,5.9,5.9,5.26,5.51,160672,0
+EDN.US,D,20191218,000000,5.49,5.83,5.42,5.74,79330,0
+EDN.US,D,20191219,000000,5.6,5.87,5.6,5.85,75028,0
+EDN.US,D,20191220,000000,5.82,5.85,5.67,5.79,41135,0
+EDN.US,D,20191223,000000,5.81,6.63,5.8,6.59,171365,0
+EDN.US,D,20191224,000000,6.69,7.18,6.602,6.84,208041,0
+EDN.US,D,20191226,000000,6.76,7.57,6.7,7.04,312855,0
+EDN.US,D,20191227,000000,7.05,7.25,6.41,6.44,243036,0
+EDN.US,D,20191230,000000,6.41,6.48,6.15,6.35,114792,0
+EDN.US,D,20191231,000000,6.28,6.4567,6.13,6.26,50344,0
+EDN.US,D,20200102,000000,6.2,6.44,5.83,5.84,176810,0
+EDN.US,D,20200103,000000,5.81,5.8214,5.5,5.54,137915,0
+EDN.US,D,20200106,000000,5.42,5.93,5.42,5.83,131257,0
+EDN.US,D,20200107,000000,5.91,6.02,5.73,5.78,64137,0
+EDN.US,D,20200108,000000,6,6.08,5.67,5.72,60654,0
+EDN.US,D,20200109,000000,5.8,5.92,5.73,5.83,71518,0
+EDN.US,D,20200110,000000,5.84,5.99,5.78,5.99,29596,0
+EDN.US,D,20200113,000000,6.01,6.01,5.7,5.73,71662,0
+EDN.US,D,20200114,000000,5.7,5.73,5.5,5.69,61100,0
+EDN.US,D,20200115,000000,5.64,5.7412,5.41,5.42,42699,0
+EDN.US,D,20200116,000000,5.29,5.65,5.29,5.57,72441,0
+EDN.US,D,20200117,000000,5.66,6.02,5.66,5.86,116267,0
+EDN.US,D,20200121,000000,5.9,5.9279,5.58,5.63,37011,0
+EDN.US,D,20200122,000000,5.59,5.7335,5.49,5.69,53543,0
+EDN.US,D,20200123,000000,5.63,5.64,5.47,5.56,38089,0
+EDN.US,D,20200124,000000,5.51,5.62,5.29,5.42,49000,0
+EDN.US,D,20200127,000000,5.16,5.4,5.04,5.35,101568,0
+EDN.US,D,20200128,000000,5.4496,5.62,5.3,5.36,55697,0
+EDN.US,D,20200129,000000,5.31,5.76,5.31,5.35,68929,0
+EDN.US,D,20200130,000000,5.35,5.4806,5.27,5.4,24511,0
+EDN.US,D,20200131,000000,5.4,5.4,5.14,5.19,26194,0
+EDN.US,D,20200203,000000,5.17,5.5768,5.17,5.43,101194,0
+EDN.US,D,20200204,000000,5.55,5.64,5.25,5.31,65983,0
+EDN.US,D,20200205,000000,5.325,5.415,5.21,5.25,33927,0
+EDN.US,D,20200206,000000,5.22,5.41,5.2,5.37,36400,0
+EDN.US,D,20200207,000000,5.32,5.47,5.3,5.33,35535,0
+EDN.US,D,20200210,000000,5.27,5.365,5.26,5.33,23668,0
+EDN.US,D,20200211,000000,5.35,5.35,5.11,5.23,44128,0
+EDN.US,D,20200212,000000,5.36,5.36,5.12,5.12,34299,0
+EDN.US,D,20200213,000000,5.15,5.15,5.05,5.12,31056,0
+EDN.US,D,20200214,000000,5.25,5.25,5.05,5.05,21043,0
+EDN.US,D,20200218,000000,5.11,5.1805,5.05,5.17,28046,0
+EDN.US,D,20200219,000000,5.14,5.25,5.11,5.11,14537,0
+EDN.US,D,20200220,000000,5.11,5.32,5.11,5.25,42748,0
+EDN.US,D,20200221,000000,5.33,5.38,5.17,5.32,25875,0
+EDN.US,D,20200224,000000,5.16,5.235,5.06,5.21,33295,0
+EDN.US,D,20200225,000000,5.19,5.19,4.97,5.09,50835,0
+EDN.US,D,20200226,000000,5.1841,5.19,4.86,4.99,35172,0
+EDN.US,D,20200227,000000,4.76,4.8899,4.55,4.7,46930,0
+EDN.US,D,20200228,000000,4.69,4.69,4.34,4.46,78713,0
+EDN.US,D,20200302,000000,4.57,4.78,4.38,4.51,31209,0
+EDN.US,D,20200303,000000,4.64,5.5,4.64,4.7,84851,0
+EDN.US,D,20200304,000000,4.83,5.2,4.83,5.16,21057,0
+EDN.US,D,20200305,000000,4.85,5.15,4.77,4.82,17586,0
+EDN.US,D,20200306,000000,4.82,4.94,4.6342,4.72,38210,0
+EDN.US,D,20200309,000000,4.06,4.37,3.52,3.77,113717,0
+EDN.US,D,20200310,000000,3.92,4.53,3.91,4.36,112184,0
+EDN.US,D,20200311,000000,4.35,4.44,4.16,4.33,77837,0
+EDN.US,D,20200312,000000,3.85,4.38,3.6,3.96,173529,0
+EDN.US,D,20200313,000000,3.87,4.4,3.87,3.9,73798,0
+EDN.US,D,20200316,000000,3.6,3.773,3.32,3.32,121837,0
+EDN.US,D,20200317,000000,3.22,3.58,3.1,3.23,234590,0
+EDN.US,D,20200318,000000,3.01,3.0501,2.54,3,193293,0
+EDN.US,D,20200319,000000,3.08,3.15,2.925,2.96,82288,0
+EDN.US,D,20200320,000000,3.02,3.42,3.02,3.21,73775,0
+EDN.US,D,20200323,000000,3.08,3.08,2.83,2.99,20840,0
+EDN.US,D,20200324,000000,3.0599,3.48,2.9948,3.12,41626,0
+EDN.US,D,20200325,000000,3.1213,3.37,3.01,3.24,103601,0
+EDN.US,D,20200326,000000,3.15,3.49,3.15,3.3,44262,0
+EDN.US,D,20200327,000000,3.23,3.25,3.11,3.11,6007,0
+EDN.US,D,20200330,000000,3.23,3.23,2.87,3.02,65280,0
+EDN.US,D,20200331,000000,3.15,3.3838,3.025,3.24,43952,0
+EDN.US,D,20200401,000000,3.1586,3.17,3,3.08,22169,0
+EDN.US,D,20200402,000000,3.0499,3.26,2.9626,3.26,30579,0
+EDN.US,D,20200403,000000,3.25,3.25,3.04,3.11,14815,0
+EDN.US,D,20200406,000000,3.24,3.365,3.01,3.2,35006,0
+EDN.US,D,20200407,000000,3.19,3.51,3.0691,3.51,47353,0
+EDN.US,D,20200408,000000,3.51,3.55,3.27,3.31,33262,0
+EDN.US,D,20200409,000000,3.4697,3.56,3.11,3.3,26579,0
+EDN.US,D,20200413,000000,3.46,3.46,3.02,3.07,36112,0
+EDN.US,D,20200414,000000,3.1375,3.24,3.0101,3.06,35914,0
+EDN.US,D,20200415,000000,3.03,3.18,2.9138,3.08,34999,0
+EDN.US,D,20200416,000000,3.0683,3.2,3.03,3.12,13519,0
+EDN.US,D,20200417,000000,3.224,3.224,3.13,3.2,25942,0
+EDN.US,D,20200420,000000,3.2,3.29,3.06,3.07,17644,0
+EDN.US,D,20200421,000000,3.05,3.05,2.9,2.95,18215,0
+EDN.US,D,20200422,000000,3.0137,3.06,2.92,3.06,9792,0
+EDN.US,D,20200423,000000,3.04,3.0812,2.91,3.04,25071,0
+EDN.US,D,20200424,000000,3.13,3.13,2.82,2.83,23139,0
+EDN.US,D,20200427,000000,2.95,2.9799,2.84,2.96,38574,0
+EDN.US,D,20200428,000000,2.93,3.09,2.93,3.09,44914,0
+EDN.US,D,20200429,000000,3.13,3.31,2.94,3.11,111269,0
+EDN.US,D,20200430,000000,3.33,3.33,2.95,3,44277,0
+EDN.US,D,20200501,000000,3.0347,3.0799,2.88,2.93,32353,0
+EDN.US,D,20200504,000000,2.95,3.0206,2.8631,2.96,19120,0
+EDN.US,D,20200505,000000,3.05,3.06,2.9,2.9,25854,0
+EDN.US,D,20200506,000000,2.91,3.02,2.89,2.95,21059,0
+EDN.US,D,20200507,000000,3.0018,3.08,2.95,2.95,21918,0
+EDN.US,D,20200508,000000,3.08,3.32,2.9,3.14,66797,0
+EDN.US,D,20200511,000000,3.26,3.53,3.06,3.35,35432,0
+EDN.US,D,20200512,000000,3.35,3.6,3.3,3.3,43162,0
+EDN.US,D,20200513,000000,3.3335,3.439,3.07,3.1,14695,0
+EDN.US,D,20200514,000000,3.1,3.3,3.0591,3.3,15765,0
+EDN.US,D,20200515,000000,3.33,3.43,3.23,3.35,14360,0
+EDN.US,D,20200518,000000,3.58,3.58,3.35,3.48,45218,0
+EDN.US,D,20200519,000000,3.5138,3.5138,3.27,3.35,14697,0
+EDN.US,D,20200520,000000,3.425,3.5,3.25,3.4,24917,0
+EDN.US,D,20200521,000000,3.4,3.486,3.31,3.4,23241,0
+EDN.US,D,20200522,000000,3.3903,3.49,3.3903,3.49,7479,0
+EDN.US,D,20200526,000000,3.58,3.77,3.51,3.55,28329,0
+EDN.US,D,20200527,000000,3.7,3.7,3.45,3.53,22246,0
+EDN.US,D,20200528,000000,3.51,3.51,3.28,3.29,35176,0
+EDN.US,D,20200529,000000,3.38,3.45,3.07,3.07,31842,0
+EDN.US,D,20200601,000000,3.27,3.53,3.19,3.53,42837,0
+EDN.US,D,20200602,000000,3.5575,3.9,3.53,3.83,59096,0
+EDN.US,D,20200603,000000,4.06,4.14,3.85,3.85,65819,0
+EDN.US,D,20200604,000000,3.9343,4.14,3.92,4.02,81750,0
+EDN.US,D,20200605,000000,4.16,4.4,4.1346,4.22,62815,0
+EDN.US,D,20200608,000000,4.4,4.8,4.302,4.73,114441,0
+EDN.US,D,20200609,000000,4.58,4.66,4.15,4.62,73925,0
+EDN.US,D,20200610,000000,4.62,4.84,4.1962,4.83,78469,0
+EDN.US,D,20200611,000000,4.55,4.6,4.27,4.28,112666,0
+EDN.US,D,20200612,000000,4.35,4.56,4.295,4.46,42260,0
+EDN.US,D,20200615,000000,4.51,4.51,4.1591,4.34,33157,0
+EDN.US,D,20200616,000000,4.37,4.68,4.37,4.45,89797,0
+EDN.US,D,20200617,000000,4.59,4.59,4.26,4.34,42565,0
+EDN.US,D,20200618,000000,4.25,4.2999,3.84,3.85,65007,0
+EDN.US,D,20200619,000000,3.9,4.22,3.9,4.12,40015,0
+EDN.US,D,20200622,000000,3.97,4.02,3.9,3.92,22325,0
+EDN.US,D,20200623,000000,4.06,4.18,3.89,4.01,19509,0
+EDN.US,D,20200624,000000,3.91,4,3.81,3.82,27583,0
+EDN.US,D,20200625,000000,3.8,4.2799,3.75,4.2,228599,0
+EDN.US,D,20200626,000000,4.26,4.26,3.92,3.9891,20209,0
+EDN.US,D,20200629,000000,4.03,4.18,4.025,4.18,19848,0
+EDN.US,D,20200630,000000,4.15,4.15,3.74,3.95,47253,0
+EDN.US,D,20200701,000000,3.96,4.03,3.8701,3.9,16753,0
+EDN.US,D,20200702,000000,3.99,4.12,3.71,3.78,84626,0
+EDN.US,D,20200706,000000,4.02,4.3899,4.02,4.18,61767,0
+EDN.US,D,20200707,000000,4.32,4.32,4.06,4.24,28609,0
+EDN.US,D,20200708,000000,4.31,4.37,4.225,4.37,49441,0
+EDN.US,D,20200709,000000,4.37,4.48,4.1701,4.2,43615,0
+EDN.US,D,20200710,000000,4.19,4.44,4.03,4.27,85848,0
+EDN.US,D,20200713,000000,4.345,4.55,4.25,4.27,50405,0
+EDN.US,D,20200714,000000,4.3,4.3,3.925,4.06,77956,0
+EDN.US,D,20200715,000000,4.1,4.19,4.06,4.06,26649,0
+EDN.US,D,20200716,000000,3.99,4.18,3.98,4.18,16199,0
+EDN.US,D,20200717,000000,4.16,4.22,4.05,4.08,16253,0
+EDN.US,D,20200720,000000,4.01,4.07,3.97,3.98,25736,0
+EDN.US,D,20200721,000000,4.055,4.21,4.03,4.18,55211,0
+EDN.US,D,20200722,000000,4.17,4.25,4.14,4.25,47499,0
+EDN.US,D,20200723,000000,4.21,4.3884,4.15,4.18,36054,0
+EDN.US,D,20200724,000000,4.15,4.27,4.12,4.17,16774,0
+EDN.US,D,20200727,000000,4.26,4.295,4.165,4.21,26111,0
+EDN.US,D,20200728,000000,4.15,4.16,4.01,4.07,50254,0
+EDN.US,D,20200729,000000,4.14,4.14,3.88,3.98,35217,0
+EDN.US,D,20200730,000000,3.95,4.04,3.82,3.82,29600,0
+EDN.US,D,20200731,000000,3.94,4.03,3.79,3.81,17749,0
+EDN.US,D,20200803,000000,3.95,4.19,3.69,4.06,105524,0
+EDN.US,D,20200804,000000,4.4,4.83,4.13,4.18,190106,0
+EDN.US,D,20200805,000000,4.35,4.6903,4.223,4.54,151619,0
+EDN.US,D,20200806,000000,4.5,4.6,4.33,4.57,88094,0
+EDN.US,D,20200807,000000,4.66,4.66,4.395,4.48,31044,0
+EDN.US,D,20200810,000000,4.55,4.55,4.26,4.27,27324,0
+EDN.US,D,20200811,000000,4.21,4.285,3.9343,3.94,88081,0
+EDN.US,D,20200812,000000,4,4.015,3.735,3.9,104162,0
+EDN.US,D,20200813,000000,3.86,4.0356,3.74,3.96,46804,0
+EDN.US,D,20200814,000000,3.96,3.995,3.84,3.95,42560,0
+EDN.US,D,20200817,000000,3.92,4,3.83,3.865,47721,0
+EDN.US,D,20200818,000000,3.8,3.82,3.674,3.74,123627,0
+EDN.US,D,20200819,000000,3.69,3.875,3.69,3.75,21111,0
+EDN.US,D,20200820,000000,3.75,3.89,3.66,3.7141,29728,0
+EDN.US,D,20200821,000000,3.89,3.89,3.685,3.71,25561,0
+EDN.US,D,20200824,000000,3.71,3.71,3.47,3.495,78748,0
+EDN.US,D,20200825,000000,3.57,3.57,3.3562,3.4,30854,0
+EDN.US,D,20200826,000000,3.48,3.505,3.4,3.45,12787,0
+EDN.US,D,20200827,000000,3.48,3.61,3.374,3.5,28939,0
+EDN.US,D,20200828,000000,3.5427,3.68,3.51,3.65,31384,0
+EDN.US,D,20200831,000000,3.59,3.6101,3.26,3.26,78147,0
+EDN.US,D,20200901,000000,3.28,3.5265,3.28,3.44,31583,0
+EDN.US,D,20200902,000000,3.4599,3.49,3.34,3.48,32421,0
+EDN.US,D,20200903,000000,3.48,3.58,3.4,3.42,29499,0
+EDN.US,D,20200904,000000,3.435,3.48,3.4,3.48,7359,0
+EDN.US,D,20200908,000000,3.43,3.55,3.396,3.48,14198,0
+EDN.US,D,20200909,000000,3.455,3.54,3.4424,3.49,5778,0
+EDN.US,D,20200910,000000,3.565,3.565,3.405,3.52,13137,0
+EDN.US,D,20200911,000000,3.48,3.53,3.36,3.45,7482,0
+EDN.US,D,20200914,000000,3.34,3.4179,3.335,3.38,7925,0
+EDN.US,D,20200915,000000,3.37,3.465,3.25,3.43,9530,0
+EDN.US,D,20200916,000000,3.4026,3.425,3.05,3.11,59341,0
+EDN.US,D,20200917,000000,3.09,3.0941,3.03,3.09,34013,0
+EDN.US,D,20200918,000000,3.15,3.21,3.1,3.18,36859,0
+EDN.US,D,20200921,000000,3.0901,3.15,3.04,3.08,26000,0
+EDN.US,D,20200922,000000,3.15,3.15,2.98,2.98,15155,0
+EDN.US,D,20200923,000000,3.07,3.07,2.8462,2.93,22568,0
+EDN.US,D,20200924,000000,2.8112,3.21,2.8112,3.15,21666,0
+EDN.US,D,20200925,000000,3.17,3.17,3.055,3.14,13835,0
+EDN.US,D,20200928,000000,3.05,3.175,3.05,3.1,5520,0
+EDN.US,D,20200929,000000,3.02,3.1205,3,3.09,19169,0
+EDN.US,D,20200930,000000,3.075,3.17,3.075,3.11,13323,0
+EDN.US,D,20201001,000000,3.13,3.17,3.09,3.17,7435,0
+EDN.US,D,20201002,000000,3.07,3.21,3.07,3.12,16067,0
+EDN.US,D,20201005,000000,3.12,3.165,3.03,3.06,13493,0
+EDN.US,D,20201006,000000,3.09,3.19,2.9,2.9,14595,0
+EDN.US,D,20201007,000000,2.984,2.984,2.86,2.8801,11922,0
+EDN.US,D,20201008,000000,2.9606,2.9606,2.8702,2.92,16527,0
+EDN.US,D,20201009,000000,2.9505,2.99,2.88,2.95,21430,0
+EDN.US,D,20201012,000000,2.91,2.9916,2.9096,2.98,6712,0
+EDN.US,D,20201013,000000,2.95,2.99,2.83,2.99,35368,0
+EDN.US,D,20201014,000000,3,3.03,2.96,3.03,57672,0
+EDN.US,D,20201015,000000,2.9948,3.095,2.95,3.095,36095,0
+EDN.US,D,20201016,000000,3.12,3.23,3.0227,3.19,47796,0
+EDN.US,D,20201019,000000,3.24,3.75,3.22,3.645,157012,0
+EDN.US,D,20201020,000000,3.69,3.8,3.425,3.53,59359,0
+EDN.US,D,20201021,000000,3.5,3.55,3.15,3.15,35261,0
+EDN.US,D,20201022,000000,3.2,3.59,3.19,3.39,22773,0
+EDN.US,D,20201023,000000,3.41,3.48,3.28,3.4786,18686,0
+EDN.US,D,20201026,000000,3.44,3.79,3.415,3.52,25698,0
+EDN.US,D,20201027,000000,3.425,3.5,3.33,3.45,11066,0
+EDN.US,D,20201028,000000,3.48,3.48,3.11,3.27,22916,0
+EDN.US,D,20201029,000000,3.32,3.4036,3.2199,3.34,15195,0
+EDN.US,D,20201030,000000,3.16,3.38,3.1,3.32,11355,0
+EDN.US,D,20201102,000000,3.42,3.55,3.28,3.52,26811,0
+EDN.US,D,20201103,000000,3.67,3.8,3.27,3.38,38168,0
+EDN.US,D,20201104,000000,3.44,3.52,3.33,3.36,11971,0
+EDN.US,D,20201105,000000,3.49,3.54,3.42,3.43,17510,0
+EDN.US,D,20201106,000000,3.3909,3.6197,3.3909,3.58,13665,0
+EDN.US,D,20201109,000000,3.7352,3.8,3.61,3.63,26551,0
+EDN.US,D,20201110,000000,3.62,3.88,3.61,3.74,9785,0
+EDN.US,D,20201111,000000,3.89,3.89,3.56,3.62,38196,0
+EDN.US,D,20201112,000000,3.52,3.83,3.52,3.59,73112,0
+EDN.US,D,20201113,000000,3.6,3.7699,3.5,3.53,33368,0
+EDN.US,D,20201116,000000,3.54,3.81,3.54,3.62,32238,0
+EDN.US,D,20201117,000000,3.61,3.705,3.5,3.56,23227,0
+EDN.US,D,20201118,000000,3.55,3.6089,3.5,3.52,29837,0
+EDN.US,D,20201119,000000,3.4,3.515,3.33,3.41,45671,0
+EDN.US,D,20201120,000000,3.36,3.43,3.275,3.31,31266,0
+EDN.US,D,20201123,000000,3.19,3.32,3.16,3.23,90425,0
+EDN.US,D,20201124,000000,3.22,3.524,3.2,3.35,74871,0
+EDN.US,D,20201125,000000,3.41,3.52,3.33,3.43,64334,0
+EDN.US,D,20201127,000000,3.37,3.62,3.33,3.62,57860,0
+EDN.US,D,20201130,000000,3.51,3.6,3.3,3.38,349916,0
+EDN.US,D,20201201,000000,3.51,3.56,3.44,3.48,49293,0
+EDN.US,D,20201202,000000,3.4,3.7286,3.4,3.62,76029,0
+EDN.US,D,20201203,000000,3.6,3.8,3.57,3.57,106771,0
+EDN.US,D,20201204,000000,3.59,3.73,3.59,3.66,46300,0
+EDN.US,D,20201207,000000,3.71,3.7681,3.62,3.64,70690,0
+EDN.US,D,20201208,000000,3.72,3.795,3.56,3.63,16898,0
+EDN.US,D,20201209,000000,3.77,3.77,3.56,3.58,35749,0
+EDN.US,D,20201210,000000,3.66,3.7114,3.53,3.59,37424,0
+EDN.US,D,20201211,000000,3.58,3.72,3.5541,3.58,21317,0
+EDN.US,D,20201214,000000,3.58,3.6789,3.52,3.53,16157,0
+EDN.US,D,20201215,000000,3.51,3.67,3.51,3.6,23897,0
+EDN.US,D,20201216,000000,3.7,3.7,3.54,3.59,43754,0
+EDN.US,D,20201217,000000,3.5899,3.8,3.5899,3.73,58140,0
+EDN.US,D,20201218,000000,3.7112,3.78,3.6,3.63,53085,0
+EDN.US,D,20201221,000000,3.55,3.67,3.53,3.62,50610,0
+EDN.US,D,20201222,000000,3.55,3.7484,3.55,3.61,9617,0
+EDN.US,D,20201223,000000,3.68,3.7458,3.549,3.6,23886,0
+EDN.US,D,20201224,000000,3.6218,3.6218,3.53,3.5554,8793,0
+EDN.US,D,20201228,000000,3.53,3.81,3.45,3.81,47338,0
+EDN.US,D,20201229,000000,3.88,4.3,3.86,4.24,341220,0
+EDN.US,D,20201230,000000,4.3,4.4146,4.08,4.14,186903,0
+EDN.US,D,20201231,000000,4.07,4.4,4.05,4.24,65233,0
+EDN.US,D,20210104,000000,4.23,4.23,3.86,3.88,93260,0
+EDN.US,D,20210105,000000,3.85,3.93,3.6,3.6,93691,0
+EDN.US,D,20210106,000000,3.6,3.97,3.6,3.77,76820,0
+EDN.US,D,20210107,000000,3.8016,3.88,3.71,3.76,23805,0
+EDN.US,D,20210108,000000,3.73,3.7991,3.66,3.7,24726,0
+EDN.US,D,20210111,000000,3.67,3.69,3.5,3.54,38509,0
+EDN.US,D,20210112,000000,3.5,3.6167,3.5,3.56,26481,0
+EDN.US,D,20210113,000000,3.5,3.76,3.5,3.54,47979,0
+EDN.US,D,20210114,000000,3.63,3.75,3.47,3.72,32473,0
+EDN.US,D,20210115,000000,3.7462,3.77,3.6,3.64,23786,0
+EDN.US,D,20210119,000000,3.78,3.78,3.61,3.68,40962,0
+EDN.US,D,20210120,000000,3.65,3.69,3.57,3.66,30141,0
+EDN.US,D,20210121,000000,3.67,3.7,3.34,3.43,125230,0
+EDN.US,D,20210122,000000,3.48,3.5285,3.47,3.5,12130,0
+EDN.US,D,20210125,000000,3.55,3.63,3.51,3.63,37984,0
+EDN.US,D,20210126,000000,3.65,3.7199,3.56,3.65,44983,0
+EDN.US,D,20210127,000000,3.61,3.655,3.54,3.63,29035,0
+EDN.US,D,20210128,000000,3.6,3.7,3.48,3.49,26652,0
+EDN.US,D,20210129,000000,3.5001,3.585,3.35,3.39,54966,0
+EDN.US,D,20210201,000000,3.39,3.54,3.39,3.445,9019,0
+EDN.US,D,20210202,000000,3.46,3.58,3.46,3.53,37058,0
+EDN.US,D,20210203,000000,3.53,3.8,3.53,3.78,85068,0
+EDN.US,D,20210204,000000,3.7491,3.83,3.6205,3.72,40941,0
+EDN.US,D,20210205,000000,3.7,3.79,3.58,3.62,45465,0
+EDN.US,D,20210208,000000,3.6,3.78,3.6,3.62,66185,0
+EDN.US,D,20210209,000000,3.75,3.75,3.6622,3.68,36371,0
+EDN.US,D,20210210,000000,3.68,3.79,3.64,3.72,37520,0
+EDN.US,D,20210211,000000,3.67,3.75,3.66,3.74,31600,0
+EDN.US,D,20210212,000000,3.75,3.77,3.6727,3.72,29486,0
+EDN.US,D,20210216,000000,3.79,3.97,3.7201,3.84,57364,0
+EDN.US,D,20210217,000000,3.84,3.942,3.72,3.91,17217,0
+EDN.US,D,20210218,000000,3.93,4.045,3.86,3.9,40823,0
+EDN.US,D,20210219,000000,3.9381,3.9381,3.86,3.92,15857,0
+EDN.US,D,20210222,000000,3.89,4.04,3.775,4,48463,0
+EDN.US,D,20210223,000000,4.03,4.03,3.82,3.9,43569,0
+EDN.US,D,20210224,000000,3.8493,4.025,3.8493,3.9282,21227,0
+EDN.US,D,20210225,000000,3.93,3.99,3.7636,3.82,23422,0
+EDN.US,D,20210226,000000,3.835,3.93,3.565,3.93,57529,0
+EDN.US,D,20210301,000000,3.95,4.04,3.69,3.75,56734,0
+EDN.US,D,20210302,000000,3.74,3.75,3.69,3.72,20196,0
+EDN.US,D,20210303,000000,3.77,3.83,3.55,3.83,37270,0
+EDN.US,D,20210304,000000,3.72,3.72,3.4,3.6,81055,0
+EDN.US,D,20210305,000000,3.65,3.65,3.44,3.52,38319,0
+EDN.US,D,20210308,000000,3.52,3.542,3.33,3.39,67473,0
+EDN.US,D,20210309,000000,3.44,3.48,3.41,3.45,37715,0
+EDN.US,D,20210310,000000,3.44,3.49,3.4066,3.47,16368,0
+EDN.US,D,20210311,000000,3.49,3.61,3.4701,3.5,53808,0
+EDN.US,D,20210312,000000,3.47,3.59,3.47,3.52,28013,0
+EDN.US,D,20210315,000000,3.61,3.71,3.53,3.58,32385,0
+EDN.US,D,20210316,000000,3.61,3.72,3.5,3.51,17594,0
+EDN.US,D,20210317,000000,3.58,3.58,3.4201,3.5,17401,0
+EDN.US,D,20210318,000000,3.41,3.56,3.35,3.4,33721,0
+EDN.US,D,20210319,000000,3.47,3.47,3.37,3.39,45067,0
+EDN.US,D,20210322,000000,3.32,3.44,3.27,3.37,25594,0
+EDN.US,D,20210323,000000,3.38,3.54,3.37,3.43,29605,0
+EDN.US,D,20210324,000000,3.43,3.545,3.35,3.35,39953,0
+EDN.US,D,20210325,000000,3.3627,3.56,3.35,3.4,54889,0
+EDN.US,D,20210326,000000,3.5,3.556,3.33,3.5,53857,0
+EDN.US,D,20210329,000000,3.51,3.59,3.35,3.59,41879,0
+EDN.US,D,20210330,000000,3.57,3.59,3.49,3.59,11241,0
+EDN.US,D,20210331,000000,3.6,3.6605,3.55,3.58,40622,0
+EDN.US,D,20210401,000000,3.65,3.673,3.54,3.54,9893,0
+EDN.US,D,20210405,000000,3.59,3.6413,3.55,3.57,12597,0
+EDN.US,D,20210406,000000,3.62,3.69,3.58,3.64,21953,0
+EDN.US,D,20210407,000000,3.7,3.755,3.52,3.52,50630,0
+EDN.US,D,20210408,000000,3.67,3.74,3.56,3.67,42588,0
+EDN.US,D,20210409,000000,3.73,3.77,3.576,3.69,19470,0
+EDN.US,D,20210412,000000,3.75,3.764,3.51,3.6512,52056,0
+EDN.US,D,20210413,000000,3.7,3.7,3.56,3.67,13782,0
+EDN.US,D,20210414,000000,3.63,3.68,3.51,3.6,27845,0
+EDN.US,D,20210415,000000,3.66,3.66,3.43,3.56,18898,0
+EDN.US,D,20210416,000000,3.5994,3.692,3.51,3.6,39290,0
+EDN.US,D,20210419,000000,3.67,3.67,3.518,3.56,14999,0
+EDN.US,D,20210420,000000,3.5,3.6,3.422,3.59,15805,0
+EDN.US,D,20210421,000000,3.64,3.789,3.46,3.67,42139,0
+EDN.US,D,20210422,000000,3.6626,3.6626,3.52,3.64,45968,0
+EDN.US,D,20210423,000000,3.622,3.6385,3.49,3.6,14363,0
+EDN.US,D,20210426,000000,3.65,3.65,3.53,3.6,14311,0
+EDN.US,D,20210427,000000,3.55,3.65,3.53,3.6,32437,0
+EDN.US,D,20210428,000000,3.58,3.63,3.49,3.53,26390,0
+EDN.US,D,20210429,000000,3.56,3.6159,3.5019,3.56,10622,0
+EDN.US,D,20210430,000000,3.6,3.7,3.51,3.7,19864,0
+EDN.US,D,20210503,000000,3.7,3.7,3.52,3.54,12577,0
+EDN.US,D,20210504,000000,3.59,3.7,3.51,3.57,16445,0
+EDN.US,D,20210505,000000,3.59,3.59,3.52,3.52,3487,0
+EDN.US,D,20210506,000000,3.53,3.55,3.48,3.53,16655,0
+EDN.US,D,20210507,000000,3.48,3.59,3.4601,3.53,24049,0
+EDN.US,D,20210510,000000,3.53,3.64,3.5027,3.52,13498,0
+EDN.US,D,20210511,000000,3.54,3.56,3.46,3.56,32154,0
+EDN.US,D,20210512,000000,3.6,3.6,3.45,3.51,12150,0
+EDN.US,D,20210513,000000,3.47,3.6,3.42,3.52,50292,0
+EDN.US,D,20210514,000000,3.54,3.6,3.535,3.57,79173,0
+EDN.US,D,20210517,000000,3.52,3.57,3.5146,3.55,12770,0
+EDN.US,D,20210518,000000,3.56,3.57,3.45,3.46,15076,0
+EDN.US,D,20210519,000000,3.45,3.46,3.416,3.44,11482,0
+EDN.US,D,20210520,000000,3.43,3.46,3.42,3.44,44416,0
+EDN.US,D,20210521,000000,3.46,3.57,3.44,3.49,36231,0
+EDN.US,D,20210524,000000,3.5334,3.55,3.5,3.5,9561,0
+EDN.US,D,20210525,000000,3.54,3.65,3.5,3.6109,98485,0
+EDN.US,D,20210526,000000,3.58,3.75,3.58,3.7,79686,0
+EDN.US,D,20210527,000000,3.76,3.83,3.749,3.77,37124,0
+EDN.US,D,20210528,000000,3.8,3.88,3.79,3.84,31104,0
+EDN.US,D,20210601,000000,3.9,3.9699,3.78,3.79,71513,0
+EDN.US,D,20210602,000000,3.75,4,3.73,3.95,64864,0
+EDN.US,D,20210603,000000,3.96,4.16,3.84,4.16,93930,0
+EDN.US,D,20210604,000000,4.13,4.3,4.06,4.3,59384,0
+EDN.US,D,20210607,000000,4.3,5,4.3,4.8,148464,0
+EDN.US,D,20210608,000000,4.92,5.1,4.76,5.1,112729,0
+EDN.US,D,20210609,000000,4.99,5.7,4.99,5.47,210445,0
+EDN.US,D,20210610,000000,5.49,5.75,4.92,5.01,206670,0
+EDN.US,D,20210611,000000,5.07,5.08,4.71,5,114170,0
+EDN.US,D,20210614,000000,5.06,5.52,5.06,5.21,135396,0
+EDN.US,D,20210615,000000,5.1,5.21,5.04,5.14,53255,0
+EDN.US,D,20210616,000000,5.1547,5.2,5.12,5.18,9123,0
+EDN.US,D,20210617,000000,5.22,5.2427,4.9179,4.98,28848,0
+EDN.US,D,20210618,000000,4.94,4.99,4.79,4.82,35576,0
+EDN.US,D,20210621,000000,4.81,4.855,4.66,4.66,6625,0
+EDN.US,D,20210622,000000,4.68,4.9,4.58,4.88,27463,0
+EDN.US,D,20210623,000000,4.96,5.1299,4.93,5.07,12822,0
+EDN.US,D,20210624,000000,5.08,5.12,4.9,5.11,26911,0
+EDN.US,D,20210625,000000,4.93,4.93,4.6474,4.76,67762,0
+EDN.US,D,20210628,000000,4.85,5.29,4.71,4.96,51669,0
+EDN.US,D,20210629,000000,4.92,4.92,4.53,4.58,64642,0
+EDN.US,D,20210630,000000,4.66,4.9,4.5501,4.85,25521,0
+EDN.US,D,20210701,000000,4.86,4.86,4.57,4.63,9925,0
+EDN.US,D,20210702,000000,4.7,4.76,4.5,4.56,44885,0
+EDN.US,D,20210706,000000,4.64,4.64,4.33,4.4,18106,0
+EDN.US,D,20210707,000000,4.4,4.485,4.2,4.37,36592,0
+EDN.US,D,20210708,000000,4.39,4.39,4.1507,4.24,28464,0
+EDN.US,D,20210709,000000,4.32,4.3899,4.22,4.36,20245,0
+EDN.US,D,20210712,000000,4.37,4.49,4.23,4.46,21338,0
+EDN.US,D,20210713,000000,4.6173,4.6173,4.3501,4.46,2530,0
+EDN.US,D,20210714,000000,4.4497,4.61,4.34,4.43,19855,0
+EDN.US,D,20210715,000000,4.43,4.43,4.22,4.38,17656,0
+EDN.US,D,20210716,000000,4.39,4.45,4.2,4.37,18259,0
+EDN.US,D,20210719,000000,4.33,4.3999,4.15,4.23,14921,0
+EDN.US,D,20210720,000000,4.17,4.2799,4.15,4.21,12337,0
+EDN.US,D,20210721,000000,4.2602,4.62,4.2,4.421,83619,0
+EDN.US,D,20210722,000000,4.3812,4.3812,4.22,4.33,18257,0
+EDN.US,D,20210723,000000,4.29,4.4,4.23,4.35,65720,0
+EDN.US,D,20210726,000000,4.29,4.35,4.26,4.26,17217,0
+EDN.US,D,20210727,000000,4.24,4.3672,4.24,4.32,6134,0
+EDN.US,D,20210728,000000,4.2804,4.45,4.23,4.36,24942,0
+EDN.US,D,20210729,000000,4.3465,4.4877,4.2,4.42,17617,0
+EDN.US,D,20210730,000000,4.35,4.515,4.33,4.4578,6951,0
+EDN.US,D,20210802,000000,4.53,4.53,4.38,4.47,15062,0
+EDN.US,D,20210803,000000,4.52,4.54,4.42,4.485,16328,0
+EDN.US,D,20210804,000000,4.57,4.57,4.45,4.46,19909,0
+EDN.US,D,20210805,000000,4.59,4.6,4.51,4.58,4977,0
+EDN.US,D,20210806,000000,4.51,4.6,4.51,4.55,6727,0
+EDN.US,D,20210809,000000,4.53,4.59,4.52,4.53,7270,0
+EDN.US,D,20210810,000000,4.5368,4.6962,4.41,4.6479,33484,0
+EDN.US,D,20210811,000000,4.6208,4.689,4.57,4.626,19200,0
+EDN.US,D,20210812,000000,4.547,4.6993,4.54,4.63,9483,0
+EDN.US,D,20210813,000000,4.68,4.8,4.53,4.6101,17442,0
+EDN.US,D,20210816,000000,4.72,4.8,4.63,4.7976,17564,0
+EDN.US,D,20210817,000000,4.8,4.8,4.67,4.7648,40331,0
+EDN.US,D,20210818,000000,4.78,4.78,4.64,4.74,13498,0
+EDN.US,D,20210819,000000,4.718,4.8,4.5,4.8,44261,0
+EDN.US,D,20210820,000000,4.64,4.72,4.4,4.4,60518,0
+EDN.US,D,20210823,000000,4.54,4.8,4.42,4.8,41702,0
+EDN.US,D,20210824,000000,4.74,5.48,4.62,5.3,91818,0
+EDN.US,D,20210825,000000,5.28,5.75,5.035,5.68,72536,0
+EDN.US,D,20210826,000000,5.58,6.23,5.58,6.13,169719,0
+EDN.US,D,20210827,000000,6.1,6.24,6.025,6.15,71501,0
+EDN.US,D,20210830,000000,6.15,7.79,6.15,7.45,505268,0
+EDN.US,D,20210831,000000,7.45,7.9,6.844,7.24,185747,0
+EDN.US,D,20210901,000000,7.15,7.47,7.01,7.3,73810,0
+EDN.US,D,20210902,000000,7.49,7.545,7.2101,7.52,81987,0
+EDN.US,D,20210903,000000,7.52,7.52,7.14,7.2,26196,0
+EDN.US,D,20210907,000000,7.1,7.4889,7.1,7.36,73947,0
+EDN.US,D,20210908,000000,7.36,7.448,6.8412,6.95,74759,0
+EDN.US,D,20210909,000000,6.97,7.23,6.41,6.54,82884,0
+EDN.US,D,20210910,000000,6.65,6.68,6.3401,6.43,43451,0
+EDN.US,D,20210913,000000,7.27,7.4,7.01,7.27,150187,0
+EDN.US,D,20210914,000000,7.36,7.36,6.8,6.84,35182,0
+EDN.US,D,20210915,000000,6.82,6.82,6.14,6.47,84819,0
+EDN.US,D,20210916,000000,6.6,6.935,6.13,6.91,88823,0
+EDN.US,D,20210917,000000,6.82,7.05,6.75,6.8,101819,0
+EDN.US,D,20210920,000000,6.74,6.74,6.2,6.5,38726,0
+EDN.US,D,20210921,000000,6.58,6.87,6.33,6.51,28204,0
+EDN.US,D,20210922,000000,6.58,6.795,6.44,6.65,33926,0
+EDN.US,D,20210923,000000,6.605,6.62,6.32,6.39,32257,0
+EDN.US,D,20210924,000000,6.45,6.45,6.03,6.13,23407,0
+EDN.US,D,20210927,000000,6.43,6.9,6.2,6.9,58673,0
+EDN.US,D,20210928,000000,7,7.05,6.23,6.58,39763,0
+EDN.US,D,20210929,000000,6.58,6.81,6.47,6.76,17071,0
+EDN.US,D,20210930,000000,6.99,6.99,6.57,6.74,25769,0
+EDN.US,D,20211001,000000,6.75,6.85,6.4285,6.71,32156,0
+EDN.US,D,20211004,000000,7.1,7.2,6.4,6.54,43820,0
+EDN.US,D,20211005,000000,6.62,6.6999,6.28,6.59,12251,0
+EDN.US,D,20211006,000000,6.52,6.82,6.48,6.78,18339,0
+EDN.US,D,20211007,000000,6.91,6.91,6.54,6.71,19941,0
+EDN.US,D,20211008,000000,6.8,6.97,6.7671,6.85,23763,0
+EDN.US,D,20211011,000000,7.2,7.5,6.82,7.5,64748,0
+EDN.US,D,20211012,000000,7.52,7.52,6.64,6.79,68155,0
+EDN.US,D,20211013,000000,6.96,7.03,6.66,6.83,39388,0
+EDN.US,D,20211014,000000,6.94,6.945,6.6307,6.78,22763,0
+EDN.US,D,20211015,000000,6.54,6.8,6.54,6.71,21913,0
+EDN.US,D,20211018,000000,6.97,7.16,6.72,6.99,29316,0
+EDN.US,D,20211019,000000,6.85,7.033,6.63,6.63,13336,0
+EDN.US,D,20211020,000000,6.59,7.1899,6.586,7.06,29411,0
+EDN.US,D,20211021,000000,7.06,7.258,6.89,7.17,11459,0
+EDN.US,D,20211022,000000,7.22,7.52,7.16,7.24,78619,0
+EDN.US,D,20211025,000000,7.35,7.89,7.1,7.61,50005,0
+EDN.US,D,20211026,000000,7.79,7.79,7.2,7.5,39651,0
+EDN.US,D,20211027,000000,7.32,7.82,6.95,7.37,17374,0
+EDN.US,D,20211028,000000,6.9788,7.3356,6.9201,7.03,27556,0
+EDN.US,D,20211029,000000,6.87,7,6.1796,6.69,36866,0
+EDN.US,D,20211101,000000,6.81,6.9799,6.35,6.45,24410,0
+EDN.US,D,20211102,000000,6.47,6.7551,6.45,6.49,10116,0
+EDN.US,D,20211103,000000,6.5002,7.2,6.3,7.2,35240,0
+EDN.US,D,20211104,000000,7.02,7.02,6.47,6.67,11094,0
+EDN.US,D,20211105,000000,6.55,6.9,6.38,6.47,22340,0
+EDN.US,D,20211108,000000,6.66,6.74,6.4701,6.65,33603,0
+EDN.US,D,20211109,000000,6.71,6.938,6.22,6.22,45347,0
+EDN.US,D,20211110,000000,6.18,6.6,6.18,6.19,56775,0
+EDN.US,D,20211111,000000,6.22,6.3681,5.8,5.8,61379,0
+EDN.US,D,20211112,000000,5.94,6.34,5.845,6,68750,0
+EDN.US,D,20211115,000000,5.88,6.23,5.25,5.81,109826,0
+EDN.US,D,20211116,000000,5.83,5.9,5.57,5.71,29236,0
+EDN.US,D,20211117,000000,5.6135,5.838,5.5,5.645,5281,0
+EDN.US,D,20211118,000000,5.45,5.74,5.335,5.64,37351,0
+EDN.US,D,20211119,000000,5.55,5.82,5.29,5.37,18053,0
+EDN.US,D,20211122,000000,5.42,5.58,5.4,5.58,10292,0
+EDN.US,D,20211123,000000,5.49,5.67,5.417,5.57,4883,0
+EDN.US,D,20211124,000000,5.57,5.72,5.5,5.55,4134,0
+EDN.US,D,20211126,000000,5.4201,5.705,5.4201,5.6,6451,0
+EDN.US,D,20211129,000000,5.62,6,5.5001,5.84,34701,0
+EDN.US,D,20211130,000000,5.88,6.3,5.66,5.92,97212,0
+EDN.US,D,20211201,000000,5.65,5.9098,5.46,5.55,75296,0
+EDN.US,D,20211202,000000,5.55,6,5.55,5.79,45451,0
+EDN.US,D,20211203,000000,5.7,5.72,5.35,5.4,21490,0
+EDN.US,D,20211206,000000,5.35,5.71,5.3,5.62,35529,0
+EDN.US,D,20211207,000000,5.65,5.81,5.5355,5.81,8199,0
+EDN.US,D,20211208,000000,5.89,5.89,5.45,5.53,21816,0
+EDN.US,D,20211209,000000,5.5,5.8,5.4,5.8,42239,0
+EDN.US,D,20211210,000000,5.75,5.75,5.4001,5.49,9634,0
+EDN.US,D,20211213,000000,5.39,5.4429,5.27,5.31,12459,0
+EDN.US,D,20211214,000000,5.22,5.4899,5.17,5.235,5128,0
+EDN.US,D,20211215,000000,5.14,5.38,5.08,5.21,14195,0
+EDN.US,D,20211216,000000,5.2614,5.33,5.13,5.19,5957,0
+EDN.US,D,20211217,000000,5.16,5.3,5.14,5.21,5993,0
+EDN.US,D,20211220,000000,5.06,5.2,4.87,5.01,18120,0
+EDN.US,D,20211221,000000,5.06,5.0699,4.828,4.9,42821,0
+EDN.US,D,20211222,000000,4.92,4.92,4.78,4.84,51098,0
+EDN.US,D,20211223,000000,4.75,5.27,4.75,5.25,19571,0
+EDN.US,D,20211227,000000,5.19,5.4,5.0774,5.2,9736,0
+EDN.US,D,20211228,000000,5.19,5.3934,5.18,5.23,6713,0
+EDN.US,D,20211229,000000,5.25,5.25,5.02,5.07,26077,0
+EDN.US,D,20211230,000000,5.2826,5.59,5.218,5.4,27332,0
+EDN.US,D,20211231,000000,5.485,5.5762,5.3,5.3,6570,0
+EDN.US,D,20220103,000000,5.56,5.7,5.3612,5.64,24666,0
+EDN.US,D,20220104,000000,5.55,5.74,5.38,5.46,21706,0
+EDN.US,D,20220105,000000,5.42,5.6378,5.3,5.36,15668,0
+EDN.US,D,20220106,000000,5.3,5.3,5.09,5.11,3369,0
+EDN.US,D,20220107,000000,5.07,5.2882,5.07,5.08,4872,0
+EDN.US,D,20220110,000000,5.08,5.3,4.9,4.9,11193,0
+EDN.US,D,20220111,000000,5.0366,5.15,5.005,5.15,2135,0
+EDN.US,D,20220112,000000,5,5.105,4.82,5.1,8907,0
+EDN.US,D,20220113,000000,5.07,5.2373,4.89,4.92,11044,0
+EDN.US,D,20220114,000000,5.08,5.1087,4.89,5.08,3584,0
+EDN.US,D,20220118,000000,5.18,5.18,4.9,5,6269,0
+EDN.US,D,20220119,000000,4.9559,4.9559,4.8,4.865,7955,0
+EDN.US,D,20220120,000000,4.83,4.95,4.82,4.8801,11084,0
+EDN.US,D,20220121,000000,4.82,5.03,4.8,5.01,10849,0
+EDN.US,D,20220124,000000,4.81,4.8899,4.5632,4.782,30335,0
+EDN.US,D,20220125,000000,4.6501,4.8189,4.6501,4.7999,4608,0
+EDN.US,D,20220126,000000,4.7,4.8116,4.65,4.72,8412,0
+EDN.US,D,20220127,000000,4.73,4.73,4.55,4.62,9312,0
+EDN.US,D,20220128,000000,4.81,4.95,4.7,4.71,28788,0
+EDN.US,D,20220131,000000,5.03,5.75,4.84,5.7,36006,0
+EDN.US,D,20220201,000000,5.6,6,5.4,5.9932,38528,0
+EDN.US,D,20220202,000000,5.87,5.97,5.81,5.81,7146,0
+EDN.US,D,20220203,000000,5.63,6.5,5.63,6.03,29675,0
+EDN.US,D,20220204,000000,6.12,6.12,5.93,6.07,16121,0
+EDN.US,D,20220207,000000,6.0694,6.1,6.03,6.08,12208,0
+EDN.US,D,20220208,000000,6.0688,6.0702,5.94,5.94,3001,0
+EDN.US,D,20220209,000000,5.9836,6.1,5.7295,6.1,11041,0
+EDN.US,D,20220210,000000,5.935,6.08,5.76,5.9,14703,0
+EDN.US,D,20220211,000000,5.85,5.9673,5.58,5.69,7801,0
+EDN.US,D,20220214,000000,5.62,6.01,5.62,5.95,5892,0
+EDN.US,D,20220215,000000,6.0089,6.21,5.946,6.15,17517,0
+EDN.US,D,20220216,000000,5.96,6.2,5.88,6.2,14273,0
+EDN.US,D,20220217,000000,6.25,6.32,5.9994,6.13,13104,0
+EDN.US,D,20220218,000000,6.25,6.25,5.9973,6.09,4964,0
+EDN.US,D,20220222,000000,5.87,6.924,5.87,6.66,102970,0
+EDN.US,D,20220223,000000,6.73,7.45,6.51,7.43,56277,0
+EDN.US,D,20220224,000000,6.83,7.2649,6.49,6.82,76806,0
+EDN.US,D,20220225,000000,6.82,7.07,6.75,6.785,11567,0
+EDN.US,D,20220228,000000,6.68,6.7982,6.395,6.57,23878,0
+EDN.US,D,20220301,000000,6.54,6.75,6.0999,6.41,38656,0
+EDN.US,D,20220302,000000,6.62,7.068,6.5,6.9,26736,0
+EDN.US,D,20220303,000000,6.91,7.1638,6.7,6.84,56539,0
+EDN.US,D,20220304,000000,6.827,7.2862,6.8,6.88,18223,0
+EDN.US,D,20220307,000000,6.88,7.0483,6.61,6.76,20241,0
+EDN.US,D,20220308,000000,6.76,6.802,6.3538,6.67,30124,0
+EDN.US,D,20220309,000000,6.82,6.82,6.59,6.77,10420,0
+EDN.US,D,20220310,000000,6.91,7,6.7817,6.8677,20485,0
+EDN.US,D,20220311,000000,7,7,6.9,6.9999,2719,0
+EDN.US,D,20220314,000000,6.984,6.984,6.695,6.7473,6131,0
+EDN.US,D,20220315,000000,6.74,6.865,6.58,6.58,7409,0
+EDN.US,D,20220316,000000,6.77,6.7865,6.16,6.4176,37088,0
+EDN.US,D,20220317,000000,6.3332,6.3332,6.13,6.27,17930,0
+EDN.US,D,20220318,000000,6.44,6.44,6.15,6.25,8260,0
+EDN.US,D,20220321,000000,6.25,6.58,6.02,6.49,40708,0
+EDN.US,D,20220322,000000,6.3804,6.39,6.25,6.26,6958,0
+EDN.US,D,20220323,000000,6.37,6.37,6.3,6.32,6930,0
+EDN.US,D,20220324,000000,6.31,6.74,6.31,6.52,62466,0
+EDN.US,D,20220325,000000,6.61,6.9,6.4127,6.56,24647,0
+EDN.US,D,20220328,000000,6.51,6.715,6.51,6.68,12105,0
+EDN.US,D,20220329,000000,6.62,6.7,6.6,6.66,8690,0
+EDN.US,D,20220330,000000,6.7841,7,6.69,6.87,75186,0
+EDN.US,D,20220331,000000,6.805,6.82,6.6916,6.74,6695,0
+EDN.US,D,20220401,000000,6.92,7,6.6318,6.99,36420,0
+EDN.US,D,20220404,000000,6.45,7,6.45,7,98513,0
+EDN.US,D,20220405,000000,7,7,6.62,6.8,28721,0
+EDN.US,D,20220406,000000,6.54,6.88,6.4196,6.76,47112,0
+EDN.US,D,20220407,000000,6.87,6.9,6.75,6.8,4515,0
+EDN.US,D,20220408,000000,6.91,6.91,6.624,6.726,7823,0
+EDN.US,D,20220411,000000,6.6,6.7,6.45,6.54,14451,0
+EDN.US,D,20220412,000000,7,7,6.63,6.8,66129,0
+EDN.US,D,20220413,000000,6.5,6.84,6.44,6.56,19783,0
+EDN.US,D,20220414,000000,6.54,6.68,6.44,6.56,8472,0
+EDN.US,D,20220418,000000,6.56,6.8117,6.4,6.42,25648,0
+EDN.US,D,20220419,000000,6.71,6.75,6.42,6.68,22497,0
+EDN.US,D,20220420,000000,6.76,6.76,6.33,6.57,18846,0
+EDN.US,D,20220421,000000,6.56,6.56,6.19,6.24,13562,0
+EDN.US,D,20220422,000000,6.1889,6.23,6.02,6.18,19350,0
+EDN.US,D,20220425,000000,6.05,6.19,5.9,5.91,14584,0
+EDN.US,D,20220426,000000,5.99,6.04,5.66,5.99,10410,0
+EDN.US,D,20220427,000000,5.99,6,5.7872,6,4123,0
+EDN.US,D,20220428,000000,5.7889,5.9,5.73,5.75,6069,0
+EDN.US,D,20220429,000000,5.83,5.99,5.5,5.5,6323,0
+EDN.US,D,20220502,000000,5.64,5.71,5.28,5.55,17048,0
+EDN.US,D,20220503,000000,5.455,5.82,5.455,5.82,7357,0
+EDN.US,D,20220504,000000,5.8,5.82,5.57,5.76,4114,0
+EDN.US,D,20220505,000000,5.75,5.84,5.51,5.69,7069,0
+EDN.US,D,20220506,000000,5.52,5.69,5.32,5.54,7801,0
+EDN.US,D,20220509,000000,5.3167,5.4,5.014,5.27,22138,0
+EDN.US,D,20220510,000000,5.24,5.3239,5.12,5.28,4621,0
+EDN.US,D,20220511,000000,5.3499,5.7,5.17,5.48,9627,0
+EDN.US,D,20220512,000000,5.3001,5.7,5.3,5.56,12456,0
+EDN.US,D,20220513,000000,5.6,5.79,5.54,5.6,12193,0
+EDN.US,D,20220516,000000,5.59,5.615,5.54,5.54,945,0
+EDN.US,D,20220517,000000,5.33,5.66,5.33,5.57,9482,0
+EDN.US,D,20220518,000000,5.56,5.75,5.55,5.66,5734,0
+EDN.US,D,20220519,000000,5.7672,5.77,5.58,5.64,3381,0
+EDN.US,D,20220520,000000,5.73,5.73,5.55,5.55,4642,0
+EDN.US,D,20220523,000000,5.65,5.7,5.39,5.51,15174,0
+EDN.US,D,20220524,000000,5.1,5.5,5.06,5.5,5278,0
+EDN.US,D,20220525,000000,5.39,5.5,5.39,5.5,640,0
+EDN.US,D,20220526,000000,5.72,5.76,5.52,5.73,6455,0
+EDN.US,D,20220527,000000,5.75,5.8,5.75,5.8,3461,0
+EDN.US,D,20220531,000000,5.8,6.175,5.6,6.1,21749,0
+EDN.US,D,20220601,000000,6.17,6.17,5.85,5.93,6506,0
+EDN.US,D,20220602,000000,6.02,6.25,5.89,6.25,5363,0
+EDN.US,D,20220603,000000,6,6.08,5.88,5.93,7761,0
+EDN.US,D,20220606,000000,5.9,5.9,5.56,5.9,5664,0
+EDN.US,D,20220607,000000,5.88,5.88,5.6,5.73,10031,0
+EDN.US,D,20220608,000000,5.8,5.8,5.5856,5.64,1250,0
+EDN.US,D,20220609,000000,5.66,5.66,5.04,5.23,5919,0
+EDN.US,D,20220610,000000,5.4,5.4,4.85,4.85,9056,0
+EDN.US,D,20220613,000000,4.97,4.98,4.51,4.55,10002,0
+EDN.US,D,20220614,000000,4.67,4.7499,4.645,4.7499,2172,0
+EDN.US,D,20220615,000000,4.7473,4.7601,4.62,4.76,11355,0
+EDN.US,D,20220616,000000,4.55,4.7027,4.55,4.65,2531,0
+EDN.US,D,20220617,000000,4.73,4.73,4.56,4.65,8785,0
+EDN.US,D,20220621,000000,4.77,4.89,4.71,4.8,2787,0
+EDN.US,D,20220622,000000,4.65,4.698,4.65,4.65,2075,0
+EDN.US,D,20220623,000000,4.75,4.9,4.65,4.8,10854,0
+EDN.US,D,20220624,000000,4.81,4.88,4.64,4.6604,3499,0
+EDN.US,D,20220627,000000,4.82,4.82,4.3,4.35,42960,0
+EDN.US,D,20220628,000000,4.32,4.5126,4.23,4.35,13920,0
+EDN.US,D,20220629,000000,4.4456,4.5332,4.2473,4.5332,3817,0
+EDN.US,D,20220630,000000,4.32,4.5,4.132,4.36,18295,0
+EDN.US,D,20220701,000000,4.21,4.3599,4.19,4.3,14026,0
+EDN.US,D,20220705,000000,4.1,4.26,3.88,4.22,22909,0
+EDN.US,D,20220706,000000,4.23,4.34,4.04,4.04,11078,0
+EDN.US,D,20220707,000000,4.2773,4.2773,4,4.078,6902,0
+EDN.US,D,20220708,000000,4.1596,4.25,4.098,4.24,12358,0
+EDN.US,D,20220711,000000,4.1,4.29,4.1,4.23,7120,0
+EDN.US,D,20220712,000000,4.288,4.288,4.08,4.08,4046,0
+EDN.US,D,20220713,000000,4.19,4.2962,4.18,4.25,3302,0
+EDN.US,D,20220714,000000,4.2124,4.23,4.14,4.15,5950,0
+EDN.US,D,20220715,000000,4.11,4.34,3.95,4.21,28325,0
+EDN.US,D,20220718,000000,4.2873,4.6627,4.2873,4.4273,17940,0
+EDN.US,D,20220719,000000,4.49,4.52,4.2681,4.38,13434,0
+EDN.US,D,20220720,000000,4.3827,4.77,4.38,4.55,13482,0
+EDN.US,D,20220721,000000,4.49,4.49,4.1495,4.19,9549,0
+EDN.US,D,20220722,000000,4.3,4.63,4.3,4.63,2456,0
+EDN.US,D,20220725,000000,4.4401,4.68,4.4401,4.63,1376,0
+EDN.US,D,20220726,000000,4.47,4.48,4.47,4.48,522,0
+EDN.US,D,20220727,000000,4.48,4.74,4.48,4.66,4025,0
+EDN.US,D,20220728,000000,4.7817,5.88,4.7817,5.5973,93647,0
+EDN.US,D,20220729,000000,5.7886,6.465,5.6,6.06,31463,0
+EDN.US,D,20220801,000000,6.35,6.8999,5.62,6,108571,0
+EDN.US,D,20220802,000000,5.9027,6.5,5.9027,6.36,101917,0
+EDN.US,D,20220803,000000,6.6496,6.86,6.4,6.85,70033,0
+EDN.US,D,20220804,000000,6.94,7.19,6.44,6.87,103155,0
+EDN.US,D,20220805,000000,6.9873,7,6.83,7,30827,0
+EDN.US,D,20220808,000000,7,7.03,6.585,6.76,52535,0
+EDN.US,D,20220809,000000,6.8,6.8126,5.86,6.69,29665,0
+EDN.US,D,20220810,000000,6.73,7,6.73,6.95,27944,0
+EDN.US,D,20220811,000000,6.98,6.98,6.68,6.86,7574,0
+EDN.US,D,20220812,000000,6.88,6.98,6.5101,6.86,37443,0
+EDN.US,D,20220815,000000,6.9228,7,6.9154,6.96,33542,0
+EDN.US,D,20220816,000000,6.81,7,6.52,6.83,58779,0
+EDN.US,D,20220817,000000,6.85,6.9802,6.85,6.97,13611,0
+EDN.US,D,20220818,000000,6.94,7,6.76,6.88,18854,0
+EDN.US,D,20220819,000000,6.63,6.9899,6.6,6.9,10396,0
+EDN.US,D,20220822,000000,6.76,6.87,6.5594,6.674,23326,0
+EDN.US,D,20220823,000000,6.8574,6.92,6.6352,6.92,8864,0
+EDN.US,D,20220824,000000,6.74,6.9818,6.6235,6.72,21733,0
+EDN.US,D,20220825,000000,6.86,6.9899,6.38,6.8,24143,0
+EDN.US,D,20220826,000000,6.84,6.8512,6.26,6.44,27448,0
+EDN.US,D,20220829,000000,6.45,6.74,6.3601,6.6027,12562,0
+EDN.US,D,20220830,000000,6.7008,6.7008,6.46,6.5,6894,0
+EDN.US,D,20220831,000000,6.3388,6.59,6.15,6.15,12105,0
+EDN.US,D,20220901,000000,6.13,6.685,5.95,6.52,21835,0
+EDN.US,D,20220902,000000,6.66,6.77,6.1514,6.6,2914,0
+EDN.US,D,20220906,000000,6.79,6.79,6.5263,6.64,12276,0
+EDN.US,D,20220907,000000,6.481,6.9882,6.481,6.87,25359,0
+EDN.US,D,20220908,000000,6.7606,6.8867,6.55,6.57,14355,0
+EDN.US,D,20220909,000000,6.72,6.8418,6.55,6.7,22164,0
+EDN.US,D,20220912,000000,6.6901,6.9,6.65,6.9,22181,0
+EDN.US,D,20220913,000000,6.6945,6.75,6.68,6.68,1948,0
+EDN.US,D,20220914,000000,6.6,6.83,6.6,6.72,13135,0
+EDN.US,D,20220915,000000,6.58,6.6613,6.376,6.4,5774,0
+EDN.US,D,20220916,000000,6.4507,6.4709,6.33,6.47,3899,0
+EDN.US,D,20220919,000000,6.5,6.5256,6.386,6.5199,13289,0
+EDN.US,D,20220920,000000,6.28,6.47,6.28,6.44,1043,0
+EDN.US,D,20220921,000000,6.4801,6.4801,6.22,6.37,3300,0
+EDN.US,D,20220922,000000,6.1799,6.3,6.11,6.11,10288,0
+EDN.US,D,20220923,000000,6.1,6.1,5.74,5.9701,4741,0
+EDN.US,D,20220926,000000,5.51,6.11,5.51,5.98,42906,0
+EDN.US,D,20220927,000000,6.0608,6.25,5.8656,6.03,20209,0
+EDN.US,D,20220928,000000,6.15,6.6884,5.9081,6.6,13431,0
+EDN.US,D,20220929,000000,6.3708,6.66,6.33,6.66,12578,0
+EDN.US,D,20220930,000000,6.69,6.7988,6.5,6.7,16736,0
+EDN.US,D,20221003,000000,6.72,6.99,6.61,6.85,44229,0
+EDN.US,D,20221004,000000,6.81,6.9,6.66,6.7532,24785,0
+EDN.US,D,20221005,000000,6.7257,6.85,6.605,6.82,8570,0
+EDN.US,D,20221006,000000,6.782,6.9,6.68,6.68,31970,0
+EDN.US,D,20221007,000000,6.68,6.68,6.45,6.45,1094,0
+EDN.US,D,20221010,000000,6.304,6.304,6.304,6.304,344,0
+EDN.US,D,20221011,000000,6.65,6.83,6.59,6.73,6440,0
+EDN.US,D,20221012,000000,6.7016,6.7395,6.24,6.39,17859,0
+EDN.US,D,20221013,000000,6.3462,6.49,6.3,6.38,8139,0
+EDN.US,D,20221014,000000,6.3319,6.3319,6.3227,6.3227,263,0
+EDN.US,D,20221017,000000,6.4973,6.52,6.225,6.43,9057,0
+EDN.US,D,20221018,000000,6.37,6.612,6.095,6.51,33452,0
+EDN.US,D,20221019,000000,6.424,6.424,6.36,6.36,1443,0
+EDN.US,D,20221021,000000,6.5,6.75,6.5,6.7,6317,0
+EDN.US,D,20221024,000000,6.72,6.8999,6.63,6.7,8768,0
+EDN.US,D,20221025,000000,6.9,7.38,6.72,7.286,442430,0
+EDN.US,D,20221026,000000,7.5,7.5,6.9853,7,57972,0
+EDN.US,D,20221027,000000,6.86,7.51,6.6,7.29,145195,0
+EDN.US,D,20221028,000000,7.31,7.61,7.15,7.38,239324,0
+EDN.US,D,20221031,000000,7.47,7.55,6.6,7.23,48492,0
+EDN.US,D,20221101,000000,7.19,7.25,7.1,7.22,15820,0
+EDN.US,D,20221102,000000,6.8966,7.3,6.87,7.19,10232,0
+EDN.US,D,20221103,000000,7.1951,7.1951,6.72,7.02,8061,0
+EDN.US,D,20221104,000000,7.1,7.3,7.046,7.1,5170,0
+EDN.US,D,20221107,000000,7.3,7.4238,6.98,7.0027,9019,0
+EDN.US,D,20221108,000000,7.01,7.03,6.83,7.03,6926,0
+EDN.US,D,20221109,000000,7.12,7.24,6.5836,6.5836,9712,0
+EDN.US,D,20221110,000000,6.86,6.8899,6.4726,6.6,21619,0
+EDN.US,D,20221111,000000,6.79,6.89,6.701,6.85,5899,0
+EDN.US,D,20221114,000000,6.99,7.28,6.99,7.07,23534,0
+EDN.US,D,20221115,000000,7.3,7.3,6.99,7.26,49927,0
+EDN.US,D,20221116,000000,7.0663,7.2,7.0527,7.0527,4821,0
+EDN.US,D,20221117,000000,7.07,7.1699,6.7648,7.1172,12534,0
+EDN.US,D,20221118,000000,7,7.2099,7,7.14,1811,0
+EDN.US,D,20221121,000000,7.1299,7.1299,6.7476,6.8699,22931,0
+EDN.US,D,20221122,000000,7.03,7.19,7.03,7.09,8618,0
+EDN.US,D,20221123,000000,7.14,7.2,6.94,7.09,26689,0
+EDN.US,D,20221125,000000,6.943,7.26,6.943,7.13,3216,0
+EDN.US,D,20221128,000000,7.21,7.35,7.08,7.08,10370,0
+EDN.US,D,20221129,000000,7.382,7.4399,7.1,7.28,87210,0
+EDN.US,D,20221130,000000,7.23,7.3,7.0489,7.3,26291,0
+EDN.US,D,20221201,000000,7.33,7.35,7.12,7.13,17607,0
+EDN.US,D,20221202,000000,7.02,7.21,7.02,7.12,8254,0
+EDN.US,D,20221205,000000,7.12,7.21,6.7532,7.035,10480,0
+EDN.US,D,20221206,000000,6.63,7.03,6.55,6.88,23066,0
+EDN.US,D,20221207,000000,6.85,7.0738,6.85,6.9,6448,0
+EDN.US,D,20221208,000000,7.1792,7.44,6.9914,7.17,16989,0
+EDN.US,D,20221209,000000,7.17,7.25,7.0351,7.12,1581,0
+EDN.US,D,20221212,000000,6.9484,7.16,6.9038,7.0701,8852,0
+EDN.US,D,20221213,000000,7.1,7.16,7.05,7.06,2913,0
+EDN.US,D,20221214,000000,6.9,7.35,6.9,7.31,68183,0
+EDN.US,D,20221215,000000,7.1,7.34,7.1,7.31,175200,0
+EDN.US,D,20221216,000000,7.29,7.67,7.16,7.16,261230,0
+EDN.US,D,20221219,000000,7.32,7.5,7.32,7.35,166499,0
+EDN.US,D,20221220,000000,7.482,7.52,7.3,7.3,19581,0
+EDN.US,D,20221221,000000,7.4,7.8594,7.4,7.71,368899,0
+EDN.US,D,20221222,000000,7.66,8,7.66,7.94,28073,0
+EDN.US,D,20221223,000000,7.82,8,7.75,7.85,31597,0
+EDN.US,D,20221227,000000,7.82,7.9284,7.45,7.57,208931,0
+EDN.US,D,20221228,000000,7.54,8,7.51,7.67,85646,0
+EDN.US,D,20221229,000000,7.76,8.04,7.664,7.83,117750,0
+EDN.US,D,20221230,000000,7.87,8.08,7.65,7.99,168017,0
+EDN.US,D,20230103,000000,8.3,8.75,8.3,8.66,127594,0
+EDN.US,D,20230104,000000,8.87,8.87,8.5324,8.8,64409,0
+EDN.US,D,20230105,000000,8.85,8.96,8.65,8.96,114491,0
+EDN.US,D,20230106,000000,8.99,9.36,8.99,9.35,102794,0
+EDN.US,D,20230109,000000,9.31,10.0779,9.07,9.97,192263,0
+EDN.US,D,20230110,000000,10.02,10.13,9.759,10.11,148792,0
+EDN.US,D,20230111,000000,10.12,10.51,10.12,10.26,126151,0
+EDN.US,D,20230112,000000,10.36,10.41,9.5819,10.08,155437,0
+EDN.US,D,20230113,000000,9.99,10.105,9.84,9.84,30784,0
+EDN.US,D,20230117,000000,10.13,10.13,9.33,9.35,187732,0
+EDN.US,D,20230118,000000,9.38,9.4,8.67,8.71,147438,0
+EDN.US,D,20230119,000000,8.55,8.6,7.86,8.3,153218,0
+EDN.US,D,20230120,000000,8.62,9.08,8.3038,8.82,69525,0
+EDN.US,D,20230123,000000,8.9,9.31,8.82,8.99,82485,0
+EDN.US,D,20230124,000000,8.84,9.115,8.41,8.94,86712,0
+EDN.US,D,20230125,000000,9.02,9.92,8.94,9.86,144246,0
+EDN.US,D,20230126,000000,9.79,10.09,9.7,9.78,44755,0
+EDN.US,D,20230127,000000,9.8,9.86,9.55,9.68,63288,0
+EDN.US,D,20230130,000000,9.49,9.7173,9.03,9.18,43640,0
+EDN.US,D,20230131,000000,9.15,9.5201,9.063,9.2,73134,0
+EDN.US,D,20230201,000000,9.04,9.382,8.95,9.22,71654,0
+EDN.US,D,20230202,000000,9.2,9.39,8.61,9.09,70830,0
+EDN.US,D,20230203,000000,8.98,9.1,8.55,8.65,41336,0
+EDN.US,D,20230206,000000,8.58,8.88,8.37,8.68,23881,0
+EDN.US,D,20230207,000000,8.67,8.92,8.5522,8.82,20219,0
+EDN.US,D,20230208,000000,8.9678,9,8.8,9,4602,0
+EDN.US,D,20230209,000000,9,9,8.59,8.6,11793,0
+EDN.US,D,20230210,000000,8.55,8.93,8.55,8.74,17731,0
+EDN.US,D,20230213,000000,8.76,9.3,8.76,9.14,39101,0
+EDN.US,D,20230214,000000,9.285,9.3499,8.98,9.13,13020,0
+EDN.US,D,20230215,000000,9.2613,9.57,9.1395,9.47,42329,0
+EDN.US,D,20230216,000000,9.49,9.93,9.39,9.75,52295,0
+EDN.US,D,20230217,000000,9.51,9.789,9.292,9.4,44086,0
+EDN.US,D,20230221,000000,9.16,9.24,8.69,8.89,20126,0
+EDN.US,D,20230222,000000,9.02,9.27,8.94,9.1,17637,0
+EDN.US,D,20230223,000000,9.1,9.24,8.82,8.99,35704,0
+EDN.US,D,20230224,000000,8.9032,9.21,8.9,9.21,5487,0
+EDN.US,D,20230227,000000,9,9.345,8.99,9.18,28330,0
+EDN.US,D,20230228,000000,9.25,9.34,9.063,9.23,13435,0
+EDN.US,D,20230301,000000,9.11,9.37,8.98,9.03,17225,0
+EDN.US,D,20230302,000000,8.83,9.12,8.7301,8.81,24631,0
+EDN.US,D,20230303,000000,8.8,9.26,8.71,8.76,26755,0
+EDN.US,D,20230306,000000,8.88,9.0239,8.68,8.87,22402,0
+EDN.US,D,20230307,000000,8.8921,8.91,8.6,8.77,18983,0
+EDN.US,D,20230308,000000,8.69,8.8299,8.45,8.65,68931,0
+EDN.US,D,20230309,000000,8.65,8.84,8.28,8.29,12513,0
+EDN.US,D,20230310,000000,8.099,8.196,7.3417,7.751,98122,0
+EDN.US,D,20230313,000000,7.73,7.74,7.54,7.66,55594,0
+EDN.US,D,20230314,000000,7.6,8.22,7.3,7.3,53307,0
+EDN.US,D,20230315,000000,7.33,7.38,6.5179,7.1001,159055,0
+EDN.US,D,20230316,000000,7.17,7.36,6.99,7.35,19678,0
+EDN.US,D,20230317,000000,7.31,7.31,6.72,6.99,29081,0
+EDN.US,D,20230320,000000,7.04,7.3,6.67,6.7,39573,0
+EDN.US,D,20230321,000000,7.36,7.75,7.1,7.68,50729,0
+EDN.US,D,20230322,000000,7.72,7.84,7.31,7.84,16465,0
+EDN.US,D,20230323,000000,7.74,7.93,7.66,7.85,9420,0
+EDN.US,D,20230324,000000,7.65,7.78,7.49,7.51,6526,0
+EDN.US,D,20230327,000000,7.66,8.17,7.54,7.93,13454,0
+EDN.US,D,20230328,000000,7.92,8.38,7.7527,8.38,40719,0
+EDN.US,D,20230329,000000,7.94,8.2799,7.81,8.02,59819,0
+EDN.US,D,20230330,000000,8.18,8.69,7.87,8.49,66309,0
+EDN.US,D,20230331,000000,8.4,8.7,8.04,8.06,42963,0
+EDN.US,D,20230403,000000,8.16,8.83,8.16,8.645,18048,0
+EDN.US,D,20230404,000000,8.52,8.8899,8.25,8.32,9251,0
+EDN.US,D,20230405,000000,8.41,8.41,7.9115,8.34,8901,0
+EDN.US,D,20230406,000000,8.16,9,8.16,8.42,23697,0
+EDN.US,D,20230410,000000,8.29,8.69,8.25,8.69,31933,0
+EDN.US,D,20230411,000000,8.6034,8.99,8.5,8.85,25981,0
+EDN.US,D,20230412,000000,8.78,8.98,8.58,8.9,68542,0
+EDN.US,D,20230413,000000,8.976,9.335,8.85,9.12,45415,0
+EDN.US,D,20230414,000000,8.6,9.8,8.6,9.62,74050,0
+EDN.US,D,20230417,000000,9.84,9.8673,9.38,9.55,47387,0
+EDN.US,D,20230418,000000,9.44,9.61,9.1,9.15,22445,0
+EDN.US,D,20230419,000000,9.33,9.43,8.5,8.61,19941,0
+EDN.US,D,20230420,000000,8.61,8.74,8.32,8.67,8439,0
+EDN.US,D,20230421,000000,8.53,8.69,8.42,8.69,10370,0
+EDN.US,D,20230424,000000,8.78,9.16,8.6,8.95,29806,0
+EDN.US,D,20230425,000000,9.04,9.04,8.65,8.76,3122,0
+EDN.US,D,20230426,000000,8.74,8.89,8.51,8.51,11985,0
+EDN.US,D,20230427,000000,8.6,8.933,8.5,8.5,5606,0
+EDN.US,D,20230428,000000,8.59,9.3876,8.59,8.82,19680,0
+EDN.US,D,20230501,000000,8.28,8.97,8.27,8.86,7152,0
+EDN.US,D,20230502,000000,8.77,8.89,8.5,8.89,8585,0
+EDN.US,D,20230503,000000,9.22,9.39,8.89,9.27,35499,0
+EDN.US,D,20230504,000000,9.55,9.55,8.76,9.11,11076,0
+EDN.US,D,20230505,000000,8.885,9.4399,8.76,8.985,16927,0
+EDN.US,D,20230508,000000,8.89,9.95,8.89,9.4801,53984,0
+EDN.US,D,20230509,000000,9.65,9.65,9.13,9.3,26733,0
+EDN.US,D,20230510,000000,9.54,9.54,9.08,9.3,16468,0
+EDN.US,D,20230511,000000,9.18,9.5,9.09,9.37,34590,0
+EDN.US,D,20230512,000000,9.22,9.31,9.1,9.12,16500,0
+EDN.US,D,20230515,000000,9.5,9.5,8.8,8.93,11792,0
+EDN.US,D,20230516,000000,8.89,9.06,8.4,8.6,18952,0
+EDN.US,D,20230517,000000,8.61,8.9699,8.61,8.8,16351,0
+EDN.US,D,20230518,000000,8.71,9.39,8.4,8.954,29253,0
+EDN.US,D,20230519,000000,8.77,9.0128,8.6895,8.72,5541,0
+EDN.US,D,20230522,000000,8.717,8.92,8.5,8.73,12185,0
+EDN.US,D,20230523,000000,9.15,9.18,8.65,8.83,10486,0
+EDN.US,D,20230524,000000,8.84,9.64,8.6001,9.21,34686,0
+EDN.US,D,20230525,000000,9.2,9.41,8.98,9.41,2293,0
+EDN.US,D,20230526,000000,9.27,9.27,8.99,9.14,1584,0
+EDN.US,D,20230530,000000,8.9706,9.2592,8.9706,9.204,9392,0
+EDN.US,D,20230531,000000,9.71,9.71,9.19,9.41,13156,0
+EDN.US,D,20230601,000000,9.5792,9.86,9.45,9.73,24258,0
+EDN.US,D,20230602,000000,9.872,10.7699,9.71,10.7,52545,0
+EDN.US,D,20230605,000000,10.18,11.995,10.18,11.7,95043,0
+EDN.US,D,20230606,000000,11.7,12.715,11.6079,12.01,49086,0
+EDN.US,D,20230607,000000,11.89,11.95,11.2425,11.67,39875,0
+EDN.US,D,20230608,000000,11.88,11.9908,11.435,11.78,18744,0
+EDN.US,D,20230609,000000,11.93,11.97,11.44,11.57,20812,0
+EDN.US,D,20230612,000000,11.04,11.61,11.01,11.39,21032,0
+EDN.US,D,20230613,000000,11.35,11.465,10.9101,11,21047,0
+EDN.US,D,20230614,000000,11.09,11.09,10.6,10.73,17117,0
+EDN.US,D,20230615,000000,10.9097,11.435,10.78,11.24,38962,0
+EDN.US,D,20230616,000000,11.68,12.04,11.39,11.98,50667,0
+EDN.US,D,20230620,000000,12.7,14.5,12.17,14.2,108013,0
+EDN.US,D,20230621,000000,14,14.649,13.6201,13.99,108907,0
+EDN.US,D,20230622,000000,14.65,14.65,13.421,13.995,200595,0
+EDN.US,D,20230623,000000,13.8,14.65,13.66,14.65,52335,0
+EDN.US,D,20230626,000000,15.69,17,15.02,16.97,291231,0
+EDN.US,D,20230627,000000,17.08,17.37,14.67,15.11,136619,0
+EDN.US,D,20230628,000000,15.09,16.93,14.86,15.2,92211,0
+EDN.US,D,20230629,000000,14.87,15.38,14.62,15,49139,0
+EDN.US,D,20230630,000000,15.28,15.93,14.55,15.42,24706,0
+EDN.US,D,20230703,000000,15.5,16.17,15.0081,15.37,23117,0
+EDN.US,D,20230705,000000,14.99,16.1,14.86,15.94,25668,0
+EDN.US,D,20230706,000000,16.15,16.73,14.55,15.31,32614,0
+EDN.US,D,20230707,000000,15.54,15.8682,15.02,15.02,9221,0
+EDN.US,D,20230710,000000,15.75,15.75,14.5,15,64377,0
+EDN.US,D,20230711,000000,15.25,15.25,14.46,14.9,71755,0
+EDN.US,D,20230712,000000,14.8693,15.73,14.51,14.84,45785,0
+EDN.US,D,20230713,000000,14.84,16.2,14.84,16.2,91443,0
+EDN.US,D,20230714,000000,15.75,16.1159,15.14,15.29,42852,0
+EDN.US,D,20230717,000000,15.32,17.11,15.32,16.87,68403,0
+EDN.US,D,20230718,000000,17.11,17.11,16.15,16.72,34974,0
+EDN.US,D,20230719,000000,16.5744,17.06,15.73,16.1,67329,0
+EDN.US,D,20230720,000000,16.5,16.5,16.095,16.37,6401,0
+EDN.US,D,20230721,000000,16.43,16.89,16.3901,16.68,14010,0
+EDN.US,D,20230724,000000,16.85,16.9999,15.85,16.32,37383,0
+EDN.US,D,20230725,000000,15.99,16.45,15.98,16.26,30945,0
+EDN.US,D,20230726,000000,16.3298,16.57,15.73,16.1,11667,0
+EDN.US,D,20230727,000000,15.95,16.2002,14.1398,14.93,53278,0
+EDN.US,D,20230728,000000,14.87,15.72,14.827,15.46,28977,0
+EDN.US,D,20230731,000000,15.51,15.52,14.7,14.9,44998,0
+EDN.US,D,20230801,000000,14.68,15.6999,14.495,14.7,36391,0
+EDN.US,D,20230802,000000,14.82,15.185,13.86,14.22,37605,0
+EDN.US,D,20230803,000000,13.6801,15.55,13.6801,14.9,67838,0
+EDN.US,D,20230804,000000,15.17,15.198,14.21,14.51,33717,0
+EDN.US,D,20230807,000000,14.3,15.2,13.83,14.17,40397,0
+EDN.US,D,20230808,000000,14.295,14.56,13.79,14.05,71079,0
+EDN.US,D,20230809,000000,14.7,14.87,13.84,14.02,31258,0
+EDN.US,D,20230810,000000,14.11,14.25,13.602,13.61,75390,0
+EDN.US,D,20230811,000000,13.2,14.2699,13.2,13.63,44907,0
+EDN.US,D,20230814,000000,13.27,13.9899,12.11,13.22,113735,0
+EDN.US,D,20230815,000000,12.73,14.6,12.73,13.3,84093,0
+EDN.US,D,20230816,000000,13.68,14.0919,13.51,13.87,35704,0
+EDN.US,D,20230817,000000,14.24,14.47,13.4401,13.94,44034,0
+EDN.US,D,20230818,000000,14.07,14.07,13.4,13.66,19669,0
+EDN.US,D,20230821,000000,13.42,13.68,13.42,13.5,8952,0
+EDN.US,D,20230822,000000,13.32,13.72,13.2371,13.35,49619,0
+EDN.US,D,20230823,000000,13.35,14.21,13.35,13.9,41924,0
+EDN.US,D,20230824,000000,13.99,14.49,13.6,14.04,54565,0
+EDN.US,D,20230825,000000,14.348,14.348,13.84,13.93,25968,0
+EDN.US,D,20230828,000000,14.235,14.419,14,14.34,57371,0
+EDN.US,D,20230829,000000,14.46,14.72,14.07,14.21,15262,0
+EDN.US,D,20230830,000000,14.05,14.6198,13.69,13.95,16151,0
+EDN.US,D,20230831,000000,13.7,14.07,13.385,14.07,58999,0
+EDN.US,D,20230901,000000,14.21,14.21,13.5528,13.73,7459,0
+EDN.US,D,20230905,000000,13.9,13.9,12.57,12.86,109282,0
+EDN.US,D,20230906,000000,12.65,12.975,12.65,12.74,20105,0
+EDN.US,D,20230907,000000,12.62,12.8,12.2,12.53,57870,0
+EDN.US,D,20230908,000000,12.51,12.6,11.58,12.04,90344,0
+EDN.US,D,20230911,000000,12.16,12.16,11.68,11.75,79018,0
+EDN.US,D,20230912,000000,12,12.7,11.632,12.4,41293,0
+EDN.US,D,20230913,000000,12.36,12.7,11.92,12.69,22332,0
+EDN.US,D,20230914,000000,12.75,13.22,12.75,13.1,6259,0
+EDN.US,D,20230915,000000,13.12,13.28,12.72,13.11,18335,0
+EDN.US,D,20230918,000000,13.04,13.59,13.04,13.53,53273,0
+EDN.US,D,20230919,000000,13.605,13.7,13.1501,13.27,13146,0
+EDN.US,D,20230920,000000,13.51,13.55,12.62,12.85,33068,0
+EDN.US,D,20230921,000000,12.73,13.18,12.2581,12.83,23813,0
+EDN.US,D,20230922,000000,12.5901,13.02,12.37,12.47,11128,0
+EDN.US,D,20230925,000000,12.25,12.99,12.11,12.32,34245,0
+EDN.US,D,20230926,000000,12.19,12.49,11.84,12.39,41555,0
+EDN.US,D,20230927,000000,12.56,12.93,12.07,12.51,30076,0
+EDN.US,D,20230928,000000,12.53,12.81,12.25,12.51,49482,0
+EDN.US,D,20230929,000000,12.65,12.8,11.63,12,84560,0
+EDN.US,D,20231002,000000,11.89,12.175,11.54,11.65,40435,0
+EDN.US,D,20231003,000000,11.3,11.88,10.3001,10.4,74230,0
+EDN.US,D,20231004,000000,10.37,10.84,10.26,10.49,48768,0
+EDN.US,D,20231005,000000,10.7099,11.15,10.52,11.09,25071,0
+EDN.US,D,20231006,000000,11.3906,12.17,11.3,12.04,21837,0
+EDN.US,D,20231009,000000,11.9461,13,11.46,12.04,32880,0
+EDN.US,D,20231010,000000,11.88,12.31,11.62,11.96,34134,0
+EDN.US,D,20231011,000000,11.3001,12.32,11.3001,11.99,19795,0
+EDN.US,D,20231012,000000,12.04,12.5,11.9401,12.3,27531,0
+EDN.US,D,20231013,000000,12.245,12.41,12.09,12.12,7439,0
+EDN.US,D,20231016,000000,12.14,12.14,11.75,11.98,7476,0
+EDN.US,D,20231017,000000,12.21,12.7973,11.71,12.65,50110,0
+EDN.US,D,20231018,000000,12.55,12.75,12.345,12.49,61928,0
+EDN.US,D,20231019,000000,12.68,12.68,11.25,11.49,15964,0
+EDN.US,D,20231020,000000,11.64,11.76,10.8401,11.1445,19351,0
+EDN.US,D,20231023,000000,11.14,11.76,10.67,11.55,128409,0
+EDN.US,D,20231024,000000,11.7,11.9448,11.6206,11.71,35232,0
+EDN.US,D,20231025,000000,11.74,12.07,11.69,11.95,36440,0
+EDN.US,D,20231026,000000,12.2974,12.2974,11.73,11.92,40080,0
+EDN.US,D,20231027,000000,12.1,12.1,11.5,11.68,13499,0
+EDN.US,D,20231030,000000,11.745,11.745,10.6886,11.08,10528,0
+EDN.US,D,20231031,000000,10.88,10.88,10.11,10.24,57662,0
+EDN.US,D,20231101,000000,10.24,10.59,10.22,10.3,61290,0
+EDN.US,D,20231102,000000,10.25,10.97,10.25,10.77,57765,0
+EDN.US,D,20231103,000000,10.538,11.2612,10.538,11.17,27608,0
+EDN.US,D,20231106,000000,11.38,11.38,10.6,10.77,18914,0
+EDN.US,D,20231107,000000,10.73,11.0799,10.5738,10.79,12882,0
+EDN.US,D,20231108,000000,10.78,10.78,10.09,10.19,13971,0
+EDN.US,D,20231109,000000,10.16,10.7436,10.15,10.54,26898,0
+EDN.US,D,20231110,000000,10.385,10.59,10.16,10.31,6760,0
+EDN.US,D,20231113,000000,10.1784,10.59,10.06,10.2,19990,0
+EDN.US,D,20231114,000000,10.5,10.88,10.4,10.74,11969,0
+EDN.US,D,20231115,000000,10.92,11.58,10.555,11.29,26768,0
+EDN.US,D,20231116,000000,11.29,11.38,10.681,10.92,28428,0
+EDN.US,D,20231117,000000,10.92,11.735,10.92,11.5,44619,0
+EDN.US,D,20231120,000000,13.51,14.5,13.16,14.33,135119,0
+EDN.US,D,20231121,000000,14.4,14.4,12.56,14.07,128759,0
+EDN.US,D,20231122,000000,14.61,14.65,13.3548,14.2,58200,0
+EDN.US,D,20231124,000000,14.99,16.9699,14.75,16.4,96980,0
+EDN.US,D,20231127,000000,17.97,18.22,15.98,16.23,203988,0
+EDN.US,D,20231128,000000,16.55,16.97,14.71,15.39,154344,0
+EDN.US,D,20231129,000000,15.4,16.29,14.75,16.29,191851,0
+EDN.US,D,20231130,000000,16.29,16.38,15.52,16.06,40392,0
+EDN.US,D,20231201,000000,16,16.78,15.8001,16.49,46082,0
+EDN.US,D,20231204,000000,16.36,16.61,16.01,16.61,40568,0
+EDN.US,D,20231205,000000,16.17,17.5,16,17.21,62928,0
+EDN.US,D,20231206,000000,17.91,17.91,16.5,16.76,68930,0
+EDN.US,D,20231207,000000,16.97,17.14,15.8001,16.89,121695,0
+EDN.US,D,20231208,000000,16.9,17.6,16.65,17.6,49239,0
+EDN.US,D,20231211,000000,17.6,18.34,16.956,18.11,117073,0
+EDN.US,D,20231212,000000,17.83,19.9146,17.8,19.69,247746,0
+EDN.US,D,20231213,000000,20.49,20.49,19.2611,19.65,165915,0
+EDN.US,D,20231214,000000,19.74,20.34,18.37,19.01,109158,0
+EDN.US,D,20231215,000000,19.15,19.95,18.93,19.95,101470,0
+EDN.US,D,20231218,000000,19.95,21.6,19.925,21.11,149788,0
+EDN.US,D,20231219,000000,21.25,21.8,20.23,20.29,92784,0
+EDN.US,D,20231220,000000,20.03,20.37,19.3,19.3,79944,0
+EDN.US,D,20231221,000000,20.1,20.5637,18.8,20.09,186190,0
+EDN.US,D,20231222,000000,19.95,20,19,19.03,138294,0
+EDN.US,D,20231226,000000,19.59,20.1404,19.1,19.91,62237,0
+EDN.US,D,20231227,000000,19.75,20.08,19.11,19.21,43404,0
+EDN.US,D,20231228,000000,19.31,19.68,19.1,19.49,26997,0
+EDN.US,D,20231229,000000,19.2,19.87,19.2,19.37,53824,0
+EDN.US,D,20240102,000000,19.41,20.4,19.08,19.57,110079,0
+EDN.US,D,20240103,000000,20.28,20.439,19.2601,19.34,80171,0
+EDN.US,D,20240104,000000,19.71,19.8655,18.78,18.89,28208,0
+EDN.US,D,20240105,000000,18.752,18.7899,17.835,18.39,72205,0
+EDN.US,D,20240108,000000,18.1,18.62,17.85,18.59,67510,0
+EDN.US,D,20240109,000000,18.52,18.53,17.09,17.16,65811,0
+EDN.US,D,20240110,000000,17.02,18.15,17.02,18.08,34366,0
+EDN.US,D,20240111,000000,18.42,18.42,17.84,17.91,9447,0
+EDN.US,D,20240112,000000,17.86,18.72,17.86,18.45,23512,0
+EDN.US,D,20240116,000000,18.09,18.44,17.27,17.48,29658,0
+EDN.US,D,20240117,000000,17.07,17.9099,16.92,17.61,69522,0
+EDN.US,D,20240118,000000,17.76,18.89,17.4018,18.85,57061,0
+EDN.US,D,20240119,000000,18.88,19.82,18.51,19.72,55628,0
+EDN.US,D,20240122,000000,19.79,21.5148,19.79,20.29,137625,0
+EDN.US,D,20240123,000000,19.95,20.696,19.22,19.29,128648,0
+EDN.US,D,20240124,000000,19.77,20.35,19.085,19.27,68392,0
+EDN.US,D,20240125,000000,19.72,20.15,19.64,19.85,105322,0
+EDN.US,D,20240126,000000,20.21,20.66,19.3837,20.05,114179,0
+EDN.US,D,20240129,000000,19.9,20.04,19.05,19.62,32718,0
+EDN.US,D,20240130,000000,19.86,20.189,19.5,19.58,50323,0
+EDN.US,D,20240131,000000,19.27,20.1418,19.27,19.66,84699,0
+EDN.US,D,20240201,000000,19.755,20.05,19.3624,19.66,31780,0
+EDN.US,D,20240202,000000,19.49,19.9,19.34,19.51,36382,0
+EDN.US,D,20240205,000000,19.69,20.1602,18.48,18.61,38062,0
+EDN.US,D,20240206,000000,18.86,18.96,18.215,18.91,67537,0
+EDN.US,D,20240207,000000,17.8,19,17.8,18.42,62850,0
+EDN.US,D,20240208,000000,18.32,18.32,16.69,16.83,45350,0
+EDN.US,D,20240209,000000,16.82,17.9064,16.5024,17.7,55509,0
+EDN.US,D,20240212,000000,18.02,18.08,17.2,17.36,16824,0
+EDN.US,D,20240213,000000,17.21,17.28,16.8125,17.26,9317,0
+EDN.US,D,20240214,000000,18,18.4,17.645,18.36,34380,0
+EDN.US,D,20240215,000000,17.892,19.31,17.892,18.89,49035,0
+EDN.US,D,20240216,000000,18.87,19.16,18.43,18.63,8837,0
+EDN.US,D,20240220,000000,19.09,19.53,18.122,19.21,63558,0
+EDN.US,D,20240221,000000,19.15,19.2,18.6,19.07,41266,0
+EDN.US,D,20240222,000000,19.06,20.15,19.06,19.45,68745,0
+EDN.US,D,20240223,000000,19.92,19.92,18.453,18.97,95259,0
+EDN.US,D,20240226,000000,18.75,19.34,17.95,18.1,168061,0
+EDN.US,D,20240227,000000,17.92,18.025,17,17.25,63633,0
+EDN.US,D,20240228,000000,16.87,17.39,16.81,16.89,62078,0
+EDN.US,D,20240229,000000,17.2,17.4392,16.44,16.64,38410,0
+EDN.US,D,20240301,000000,16.93,17.58,16.2802,17.44,37504,0
+EDN.US,D,20240304,000000,18.55,18.55,17.17,17.27,44512,0
+EDN.US,D,20240305,000000,17.1,17.4,16.545,16.71,27462,0
+EDN.US,D,20240306,000000,16.58,17.15,15.98,16.12,101234,0
+EDN.US,D,20240307,000000,16.12,17.05,15.35,15.86,53108,0
+EDN.US,D,20240308,000000,16.3,17.31,15.63,16.19,94450,0
+EDN.US,D,20240311,000000,16.7,16.7,15.62,15.76,10160,0
+EDN.US,D,20240312,000000,15.69,16.35,15.36,16.15,63538,0
+EDN.US,D,20240313,000000,16.1,16.495,15.445,15.68,154316,0
+EDN.US,D,20240314,000000,15.7,16.035,14.59,14.85,229690,0
+EDN.US,D,20240315,000000,14.56,15.37,14.2,15.16,166441,0
+EDN.US,D,20240318,000000,15.04,17.07,14.92,16.85,198515,0
+EDN.US,D,20240319,000000,16.96,17.68,16.07,17.09,130619,0
+EDN.US,D,20240320,000000,16.79,18.66,16.66,18.35,165775,0
+EDN.US,D,20240321,000000,18.36,18.67,17.65,17.75,182128,0
+EDN.US,D,20240322,000000,17.7,18.59,17.57,18.5,90413,0
+EDN.US,D,20240325,000000,18.54,18.963,17.81,17.97,97078,0
+EDN.US,D,20240326,000000,18.3,18.47,17.6,17.8,52930,0
+EDN.US,D,20240327,000000,17.81,18.12,17.67,17.92,20949,0
+EDN.US,D,20240328,000000,18.1,18.2,17.57,17.69,11497,0
+EDN.US,D,20240401,000000,17.64,18.15,17.64,18.04,21890,0
+EDN.US,D,20240402,000000,17.66,18.11,17.6,18,45204,0
+EDN.US,D,20240403,000000,18,19.03,17.77,18.78,59853,0
+EDN.US,D,20240404,000000,19.13,19.13,18.11,18.22,100645,0
+EDN.US,D,20240405,000000,18,19.83,17.8001,19.3,343626,0
+EDN.US,D,20240408,000000,19.69,19.76,19.03,19.53,113324,0
+EDN.US,D,20240409,000000,19.555,20.215,18.71,19,105737,0
+EDN.US,D,20240410,000000,19.377,19.377,18.4,18.4,171930,0
+EDN.US,D,20240411,000000,18.3,18.6953,18.01,18.43,108008,0
+EDN.US,D,20240412,000000,18.5,18.575,17.19,17.51,60445,0
+EDN.US,D,20240415,000000,17.88,17.9869,16.2,16.3,71020,0
+EDN.US,D,20240416,000000,16.26,16.9871,15.81,16.68,82420,0
+EDN.US,D,20240417,000000,17.06,17.09,15.87,16.18,47600,0
+EDN.US,D,20240418,000000,16.02,16.56,15.6501,16.09,103498,0
+EDN.US,D,20240419,000000,16.31,16.62,15.948,16.09,69647,0
+EDN.US,D,20240422,000000,16.43,17.51,16,17.4,75302,0
+EDN.US,D,20240423,000000,17.53,17.86,16.52,16.63,56056,0
+EDN.US,D,20240424,000000,16.49,16.9,16.22,16.48,71171,0
+EDN.US,D,20240425,000000,16.15,16.838,15.93,16.45,32263,0
+EDN.US,D,20240426,000000,16.65,16.87,16.25,16.64,70454,0
+EDN.US,D,20240429,000000,16.53,17.22,16.45,16.98,76564,0
+EDN.US,D,20240430,000000,17.1794,17.57,16.93,17.05,52855,0
+EDN.US,D,20240501,000000,17,17.42,16.9,17.07,15608,0
+EDN.US,D,20240502,000000,17.42,17.42,17.05,17.34,22038,0
+EDN.US,D,20240503,000000,17.82,18.7069,17.3393,18.68,134871,0
+EDN.US,D,20240506,000000,18.94,20.39,18.94,20.19,163660,0
+EDN.US,D,20240507,000000,20.86,20.99,19.9601,20.2,122657,0
+EDN.US,D,20240508,000000,20.06,21.02,18.51,20,112633,0
+EDN.US,D,20240509,000000,20.53,20.7695,19.3001,20.05,104439,0
+EDN.US,D,20240510,000000,20.2,20.51,19.62,20.18,61805,0
+EDN.US,D,20240513,000000,20.1,20.49,18.29,19.01,302187,0
+EDN.US,D,20240514,000000,19.01,19.54,18.5,19.09,90203,0
+EDN.US,D,20240515,000000,19.35,19.9663,18.98,19.59,164582,0
+EDN.US,D,20240516,000000,19.86,19.93,19.22,19.39,131122,0
+EDN.US,D,20240517,000000,19.42,19.47,18.71,18.97,84359,0
+EDN.US,D,20240520,000000,18.92,19.18,18.8452,19.05,33105,0
+EDN.US,D,20240521,000000,19.06,19.205,18.06,18.11,154839,0
+EDN.US,D,20240522,000000,17.84,17.88,16.63,16.83,156934,0
+EDN.US,D,20240523,000000,17.32,17.32,16.08,16.13,66524,0
+EDN.US,D,20240524,000000,16.26,17.535,15.6501,16.07,171799,0
+EDN.US,D,20240528,000000,16.12,17.4,16.08,17.29,74075,0
+EDN.US,D,20240529,000000,17.13,18.31,17,18.2,95096,0
+EDN.US,D,20240530,000000,18.37,19.045,18.2278,18.65,148716,0
+EDN.US,D,20240531,000000,18.89,18.9,17.45,18.16,161713,0
+EDN.US,D,20240603,000000,18.38,18.38,17.07,17.26,56428,0
+EDN.US,D,20240604,000000,17,17,16.13,16.31,94138,0
+EDN.US,D,20240605,000000,16.36,17.028,15.8,16.42,101035,0
+EDN.US,D,20240606,000000,16.44,16.765,15.75,15.78,60562,0
+EDN.US,D,20240607,000000,15.82,16.64,15.496,16.35,86588,0
+EDN.US,D,20240610,000000,16.09,17,15.48,16.71,125069,0
+EDN.US,D,20240611,000000,16.84,17.23,16.3559,16.56,54260,0
+EDN.US,D,20240612,000000,16.55,17.1243,16.37,16.56,56971,0
+EDN.US,D,20240613,000000,18.3,18.3,16.73,17.57,89112,0
+EDN.US,D,20240614,000000,17.32,17.6999,16.85,17.08,114350,0
+EDN.US,D,20240617,000000,17.1,17.1191,16.2,16.26,44347,0
+EDN.US,D,20240618,000000,16.12,17.02,16.12,16.71,26435,0
+EDN.US,D,20240620,000000,16.64,17,15.785,16.18,43863,0
+EDN.US,D,20240621,000000,16.03,16.11,15.58,15.78,57852,0
+EDN.US,D,20240624,000000,15.98,16.62,15.83,16.23,30712,0
+EDN.US,D,20240625,000000,16.47,16.645,16.264,16.55,47988,0
+EDN.US,D,20240626,000000,16.19,16.7699,15.9,16.15,27574,0
+EDN.US,D,20240627,000000,16.03,16.89,15.83,16.73,45169,0
+EDN.US,D,20240628,000000,17.11,17.11,16.22,16.39,23921,0
+EDN.US,D,20240701,000000,16.24,16.24,14.82,14.96,79317,0
+EDN.US,D,20240702,000000,14.89,15.4299,14.59,15.08,44552,0
+EDN.US,D,20240703,000000,15.19,15.71,15.19,15.55,17322,0
+EDN.US,D,20240705,000000,15.38,16.15,15.32,15.55,73809,0
+EDN.US,D,20240708,000000,15.93,15.94,15.54,15.79,28229,0
+EDN.US,D,20240709,000000,15.63,16.245,15.54,16.1,56414,0
+EDN.US,D,20240710,000000,15.9344,17,15.9344,16.97,25581,0
+EDN.US,D,20240711,000000,17,17.762,17,17.5,56530,0
+EDN.US,D,20240712,000000,17.355,17.55,16.785,17.02,33853,0
+EDN.US,D,20240715,000000,16.8,17.17,16.09,16.4,38852,0
+EDN.US,D,20240716,000000,16.26,17.19,15.6,16.75,67945,0
+EDN.US,D,20240717,000000,16.76,16.76,15.71,15.79,29231,0
+EDN.US,D,20240718,000000,15.67,16.12,15.36,15.59,22798,0
+EDN.US,D,20240719,000000,15.35,16.47,15.35,16.24,38605,0
+EDN.US,D,20240722,000000,16.48,16.6,16.055,16.33,25734,0
+EDN.US,D,20240723,000000,16.26,17.175,16.19,16.78,33428,0
+EDN.US,D,20240724,000000,16.85,16.94,16.15,16.37,36751,0
+EDN.US,D,20240725,000000,16.5,16.5,15.8,16.3,23418,0
+EDN.US,D,20240726,000000,16.54,16.62,16.28,16.5,15418,0
+EDN.US,D,20240729,000000,16.68,16.95,16.01,16.26,59540,0
+EDN.US,D,20240730,000000,16.5,16.55,15.858,15.97,56559,0
+EDN.US,D,20240731,000000,16.33,16.83,16.045,16.52,29743,0
+EDN.US,D,20240801,000000,16.4,16.4,15.8,16.07,27438,0
+EDN.US,D,20240802,000000,15.52,16.05,15.3,15.43,33993,0
+EDN.US,D,20240805,000000,15.1,15.19,13.78,14.94,55854,0
+EDN.US,D,20240806,000000,14.3501,15.565,14.35,14.8,139028,0
+EDN.US,D,20240807,000000,15.32,15.56,14.705,14.86,97478,0
+EDN.US,D,20240808,000000,15.18,16.24,15.115,15.91,119304,0
+EDN.US,D,20240809,000000,15.99,17.045,15.99,17,42584,0
+EDN.US,D,20240812,000000,16.72,17.23,16.6387,17.04,25756,0
+EDN.US,D,20240813,000000,17.38,17.38,16.8901,17.14,31200,0
+EDN.US,D,20240814,000000,17.14,17.5,16.88,17.2,50718,0
+EDN.US,D,20240815,000000,17.44,18.19,17.22,17.67,89866,0
+EDN.US,D,20240816,000000,17.64,18.07,17.125,17.29,54643,0
+EDN.US,D,20240819,000000,17.44,18.3,17.26,18.26,100968,0
+EDN.US,D,20240820,000000,18.27,18.94,17.795,18.9,101014,0
+EDN.US,D,20240821,000000,19,19,18.12,18.19,29241,0
+EDN.US,D,20240822,000000,18.5,18.5001,17.502,17.69,42525,0
+EDN.US,D,20240823,000000,18.06,18.3299,17.635,18.08,14304,0
+EDN.US,D,20240826,000000,17.99,18.06,17.59,17.8,43314,0
+EDN.US,D,20240827,000000,17.63,17.9,17.36,17.73,32582,0
+EDN.US,D,20240828,000000,17.81,18.175,17.761,18.08,28627,0
+EDN.US,D,20240829,000000,18,18.8,17.92,18.59,75089,0
+EDN.US,D,20240830,000000,18.59,19.77,18.59,19.3,146927,0
+EDN.US,D,20240903,000000,19.09,19.4999,18.84,18.84,50578,0
+EDN.US,D,20240904,000000,19.2292,20,18.8422,19.93,103024,0
+EDN.US,D,20240905,000000,20,21.248,19.71,20.9,185721,0
+EDN.US,D,20240906,000000,20.82,21.43,20.32,21.32,64021,0
+EDN.US,D,20240909,000000,21.64,22.84,21.07,22.3,99760,0
+EDN.US,D,20240910,000000,22.05,22.17,21.22,21.54,78681,0
+EDN.US,D,20240911,000000,21.88,23.19,21.7,22.77,85138,0
+EDN.US,D,20240912,000000,23.29,23.94,22.52,23.29,169894,0
+EDN.US,D,20240913,000000,23.64,24.79,23.01,24.56,115812,0
+EDN.US,D,20240916,000000,25.04,25.52,24.24,24.52,115505,0
+EDN.US,D,20240917,000000,24.99,24.99,23.3675,24.69,99249,0
+EDN.US,D,20240918,000000,24.59,25.03,24.03,24.71,40365,0
+EDN.US,D,20240919,000000,24.84,25.71,24.84,25.2,78736,0
+EDN.US,D,20240920,000000,25.2,25.34,24.096,24.33,48211,0
+EDN.US,D,20240923,000000,24.34,24.565,23.3,23.77,72470,0
+EDN.US,D,20240924,000000,23.77,24.3,23.22,23.96,66317,0
+EDN.US,D,20240925,000000,24.18,24.2,23.03,23.29,48806,0
+EDN.US,D,20240926,000000,23.43,23.505,22.77,22.85,97271,0
+EDN.US,D,20240927,000000,23.19,23.93,22.81,22.84,69921,0
+EDN.US,D,20240930,000000,22.69,23.0832,21.83,22.16,97489,0
+EDN.US,D,20241001,000000,22.05,22.918,21.92,22.22,174703,0
+EDN.US,D,20241002,000000,22.38,22.512,21.91,22.23,68915,0
+EDN.US,D,20241003,000000,22.37,22.5,22.005,22.28,180729,0
+EDN.US,D,20241004,000000,22.71,22.882,22.07,22.37,88538,0
+EDN.US,D,20241007,000000,22.07,22.36,21.37,21.85,109330,0
+EDN.US,D,20241008,000000,21.88,22.09,21.445,21.68,128818,0
+EDN.US,D,20241009,000000,21.93,23.33,21.44,23.32,262114,0
+EDN.US,D,20241010,000000,23.38,24.232,23.1,23.68,79199,0
+EDN.US,D,20241011,000000,23.68,24,22.96,23.35,70612,0
+EDN.US,D,20241014,000000,23.2,23.82,22.905,23.15,86500,0
+EDN.US,D,20241015,000000,22.86,23.4177,22.74,23.23,151636,0
+EDN.US,D,20241016,000000,23.63,23.77,22.565,22.62,80678,0
+EDN.US,D,20241017,000000,22.61,23.8199,22.61,23.19,73422,0
+EDN.US,D,20241018,000000,23.55,23.55,22.865,22.96,53972,0
+EDN.US,D,20241021,000000,22.9,23.43,22.8,23.27,116983,0
+EDN.US,D,20241022,000000,23.53,23.98,23.27,23.55,89223,0
+EDN.US,D,20241023,000000,23.75,25.11,22.64,24.08,286002,0
+EDN.US,D,20241024,000000,24.01,25.94,23.86,25.77,235171,0
+EDN.US,D,20241025,000000,25.81,26.89,25.455,26.56,162841,0
+EDN.US,D,20241028,000000,26.51,28.5476,25.91,26.48,234970,0
+EDN.US,D,20241029,000000,26.48,27.59,25.96,27.28,170479,0
+EDN.US,D,20241030,000000,27.65,28.755,27.33,27.8,243699,0
+EDN.US,D,20241031,000000,27.96,29.17,27.55,29.1,250726,0
+EDN.US,D,20241101,000000,29.65,32.0975,29.55,31.12,620276,0
+EDN.US,D,20241104,000000,31.11,32.2953,30.74,31.5,242333,0
+EDN.US,D,20241105,000000,31.61,32.32,31.16,32.26,236092,0
+EDN.US,D,20241106,000000,32.39,34.18,31.94,32.64,263874,0
+EDN.US,D,20241107,000000,32.64,32.8,30.83,32,195457,0
+EDN.US,D,20241108,000000,32.57,32.97,30.8921,32,243607,0
+EDN.US,D,20241111,000000,31.5,31.9225,29.3,31.27,250388,0
+EDN.US,D,20241112,000000,31.465,32.848,30.96,32.63,114403,0
+EDN.US,D,20241113,000000,32.71,33.89,32.46,33.47,130947,0
+EDN.US,D,20241114,000000,34.31,35.295,32.71,34.76,172751,0
+EDN.US,D,20241115,000000,34.76,35.45,33.33,34.23,165160,0
+EDN.US,D,20241118,000000,34.76,37.4,34.44,36.82,226812,0
+EDN.US,D,20241119,000000,36.125,37.09,35.25,36.77,148152,0
+EDN.US,D,20241120,000000,36.36,36.88,35.3371,36.64,102434,0
+EDN.US,D,20241121,000000,37.15,37.98,35.35,35.91,172988,0
+EDN.US,D,20241122,000000,36.3839,37.25,35.0354,36.29,97094,0
+EDN.US,D,20241125,000000,36.3,38.538,36,38.17,304576,0
+EDN.US,D,20241126,000000,38.44,40.6,38.42,39.06,160253,0
+EDN.US,D,20241127,000000,39.16,39.86,37.402,38.29,162189,0
+EDN.US,D,20241129,000000,38.71,40.08,38.09,39.98,139110,0
+EDN.US,D,20241202,000000,40.74,41.49,39.8,40.52,141909,0
+EDN.US,D,20241203,000000,40.8,44.19,40.69,42.14,304181,0
+EDN.US,D,20241204,000000,43,43,39.68,40.81,265617,0
+EDN.US,D,20241205,000000,40.695,45.06,40.465,45,303782,0
+EDN.US,D,20241206,000000,45.4,46.87,44.74,46.5,360895,0
+EDN.US,D,20241209,000000,46.51,47.41,44.5699,45.54,269664,0
+EDN.US,D,20241210,000000,45.62,46.58,43.7775,45.77,284794,0
+EDN.US,D,20241211,000000,45.895,47.48,43.6,47.37,269320,0
+EDN.US,D,20241212,000000,47.67,49.72,47,47.85,232887,0
+EDN.US,D,20241213,000000,48,49.65,47.69,49.23,229402,0
+EDN.US,D,20241216,000000,49.51,51.69,48.07,49.18,360152,0
+EDN.US,D,20241217,000000,48.37,48.539,45.65,46.82,324622,0
+EDN.US,D,20241218,000000,46.535,46.81,42.7,42.85,384370,0
+EDN.US,D,20241219,000000,43.85,45.7679,42.06,42.48,329163,0
+EDN.US,D,20241220,000000,41.42,42.95,40.08,42.27,237695,0
+EDN.US,D,20241223,000000,42.42,44.98,41.6078,44.5,149967,0
+EDN.US,D,20241224,000000,44.94,46.42,44.76,45.89,58326,0
+EDN.US,D,20241226,000000,46.27,46.34,44.2388,44.69,93387,0
+EDN.US,D,20241227,000000,44.23,44.5,43.2,44.5,129459,0
+EDN.US,D,20241230,000000,43.67,43.975,42.52,43.07,105704,0
+EDN.US,D,20241231,000000,43.07,43.99,42.13,42.91,132094,0
+EDN.US,D,20250102,000000,43.15,47.94,42.9786,47,400143,0
+EDN.US,D,20250103,000000,47.65,48.44,43.3,44.65,333482,0
+EDN.US,D,20250106,000000,45.585,46.01,43.33,43.57,309747,0
+EDN.US,D,20250107,000000,44.28,44.28,41.7,42.62,274719,0
+EDN.US,D,20250108,000000,41.26,41.525,36.7562,37.45,1075428,0
+EDN.US,D,20250110,000000,38.41,38.55,36,36.95,438237,0
+EDN.US,D,20250113,000000,36.51,36.64,33.71,33.93,321633,0
+EDN.US,D,20250114,000000,34.84,36.75,34.23,36.07,279189,0
+EDN.US,D,20250115,000000,37.5,37.69,34.8538,35.35,164827,0
+EDN.US,D,20250116,000000,35.14,35.39,33.12,33.33,246904,0
+EDN.US,D,20250117,000000,33.22,33.7621,32.25,32.98,317594,0
+EDN.US,D,20250121,000000,33.47,36.2,32.91,36.08,594630,0
+EDN.US,D,20250122,000000,36.71,37.5,35.98,36.25,344273,0
+EDN.US,D,20250123,000000,36.35,37.26,35.49,36.12,234956,0
+EDN.US,D,20250124,000000,37.965,38.15,35.92,36.2,234871,0
+EDN.US,D,20250127,000000,35,37.14,34.66,36.83,301960,0
+EDN.US,D,20250128,000000,37.25,38.01,35.34,37.91,363088,0
+EDN.US,D,20250129,000000,37.39,39.2,37.165,38.68,386721,0
+EDN.US,D,20250130,000000,39.05,39.99,38.885,39.31,254944,0
+EDN.US,D,20250131,000000,39.45,39.54,38.21,39.08,185345,0
+EDN.US,D,20250203,000000,36.8,38.48,36.32,38.09,132317,0
+EDN.US,D,20250204,000000,38.49,40.22,38.49,39.75,198119,0
+EDN.US,D,20250205,000000,39.45,40,37.55,38.52,193521,0
+EDN.US,D,20250206,000000,38.6,40.64,38.57,40.17,263803,0
+EDN.US,D,20250207,000000,40.2,40.34,37.61,38.39,236537,0
+EDN.US,D,20250210,000000,38.575,39.9,38.575,39.52,146168,0
+EDN.US,D,20250211,000000,39.08,39.12,36.67,37,404300,0
+EDN.US,D,20250212,000000,36,39.3553,35.855,38.52,174297,0
+EDN.US,D,20250213,000000,38.57,40.03,38.2625,39.85,184909,0
+EDN.US,D,20250214,000000,39.51,39.97,38.715,39.76,88411,0
+EDN.US,D,20250218,000000,37.9,40.26,37.77,39.45,154583,0
+EDN.US,D,20250219,000000,39.47,40,38.3,38.44,91621,0
+EDN.US,D,20250220,000000,38.575,38.6,37.4,38.19,167428,0
+EDN.US,D,20250221,000000,38.19,38.64,36.4,36.76,283984,0
+EDN.US,D,20250224,000000,37.06,37.305,35.61,36.37,103798,0
+EDN.US,D,20250225,000000,36.06,36.145,34.24,35.89,157652,0
+EDN.US,D,20250226,000000,36,37,35.5874,35.92,55426,0
+EDN.US,D,20250227,000000,36.24,36.67,34.095,34.56,91193,0
+EDN.US,D,20250228,000000,33.18,34.9,33.16,34.56,106308,0
+EDN.US,D,20250303,000000,35,37.01,33.64,34.39,162067,0
+EDN.US,D,20250304,000000,33.68,35.23,33.235,34.45,79191,0
+EDN.US,D,20250305,000000,34.04,35.35,33.7,35.35,64750,0
+EDN.US,D,20250306,000000,34.5,35.56,33.93,34.68,103281,0
+EDN.US,D,20250307,000000,34.945,36.48,33.57,36.15,145742,0
+EDN.US,D,20250310,000000,35.08,35.97,31.544,32.34,175718,0
+EDN.US,D,20250311,000000,31.86,33.4779,30.59,31.87,134528,0
+EDN.US,D,20250312,000000,32.51,33.64,31.875,33.64,170698,0
+EDN.US,D,20250313,000000,33.45,34.09,31.63,31.82,84815,0
+EDN.US,D,20250314,000000,32.2439,33.28,31.85,33.25,97141,0
+EDN.US,D,20250317,000000,34.23,34.23,32.62,33.27,89390,0
+EDN.US,D,20250318,000000,32.87,32.87,30.46,30.56,112162,0
+EDN.US,D,20250319,000000,31.52,32.495,31.01,32.25,73959,0
+EDN.US,D,20250320,000000,31.445,32.61,31.43,31.97,67622,0
+EDN.US,D,20250321,000000,31.53,33.44,31.2,33.09,89905,0
+EDN.US,D,20250324,000000,34.78,34.78,32.93,33.67,189778,0
+EDN.US,D,20250325,000000,33.425,34.76,33.425,34.53,72169,0
+EDN.US,D,20250326,000000,35.074,35.2,32.88,32.88,58689,0
+EDN.US,D,20250327,000000,33.73,34.065,31.87,32.12,100419,0
+EDN.US,D,20250328,000000,32.35,32.35,31.07,31.36,60898,0
+EDN.US,D,20250331,000000,30.432,30.83,29.5,30.54,66730,0
+EDN.US,D,20250401,000000,31.39,31.885,30.13,31.2,82942,0
+EDN.US,D,20250402,000000,31.06,31.2766,30.15,30.3,42048,0
+EDN.US,D,20250403,000000,29.185,30.08,29,29.72,106195,0
+EDN.US,D,20250404,000000,29,29.08,25.5431,26.64,124996,0
+EDN.US,D,20250407,000000,24.97,27.127358,23.1801,25.25,142504,0
+EDN.US,D,20250408,000000,26.32,26.675,23.49,24.07,193016,0
+EDN.US,D,20250409,000000,23.61,27.99,22.23,27.23,168062,0
+EDN.US,D,20250410,000000,25.45,26.5401,23.88,25.48,169170,0
+EDN.US,D,20250411,000000,26.5134,29.345,25.45,28.74,249707,0
+EDN.US,D,20250414,000000,30.34,34.65,30.34,31.82,422249,0
+EDN.US,D,20250415,000000,31.78,32.93,31.56,32.45,248269,0
+EDN.US,D,20250416,000000,33.59,34.076,32.32,33.59,112848,0
+EDN.US,D,20250417,000000,33.955,34.99,33.53,33.66,58982,0
+EDN.US,D,20250421,000000,34.43,34.43,31.96,32.54,85431,0
+EDN.US,D,20250422,000000,32.99,34.04,32,32.83,287846,0
+EDN.US,D,20250423,000000,34.5155,34.5155,33.13,33.87,123212,0
+EDN.US,D,20250424,000000,33,33.99,31.565,31.87,111434,0
+EDN.US,D,20250425,000000,31.87,33,31.29,31.61,41240,0
+EDN.US,D,20250428,000000,32.525,32.525,30.385,31.06,66951,0
+EDN.US,D,20250429,000000,30.24,31.88,30.24,31.73,87729,0
+EDN.US,D,20250430,000000,30.885,31.32,29.83,30.23,83603,0
+EDN.US,D,20250501,000000,29.905,30.6,29.08,29.57,48976,0
+EDN.US,D,20250502,000000,30.04,30.15,29.56,29.73,29830,0
+EDN.US,D,20250505,000000,29.28,30.109,28.665,28.87,90553,0
+EDN.US,D,20250506,000000,28.15,30.64,28.12,30.62,63255,0
+EDN.US,D,20250507,000000,30.77,30.77,29.85,30.15,99897,0
+EDN.US,D,20250508,000000,30.43,30.67,29.335,30.25,109818,0
+EDN.US,D,20250509,000000,29.955,32.445,29.88,32.17,143027,0
+EDN.US,D,20250512,000000,33.315,34.78,32.1,33.91,178222,0
+EDN.US,D,20250513,000000,33.525,36.4345,32.3537,35.81,98512,0
+EDN.US,D,20250514,000000,36.15,36.8891,34.68,35.84,79337,0
+EDN.US,D,20250515,000000,36.12,36.35,32.6,35.58,341127,0
+EDN.US,D,20250516,000000,35.34,35.4,33.34,34.11,162130,0
+EDN.US,D,20250519,000000,33.99,36.535,33.99,35.96,158088,0
+EDN.US,D,20250520,000000,36.11,38.1,35.354,36.94,181081,0
+EDN.US,D,20250521,000000,36.62,37.8,35.7001,35.83,106811,0
+EDN.US,D,20250522,000000,35.65,36.66,34.175,35.92,84741,0
+EDN.US,D,20250523,000000,35.57,36.425,34.11,36.41,49592,0
+EDN.US,D,20250527,000000,36.73,37.1752,35.31,35.54,106823,0
+EDN.US,D,20250528,000000,35.29,36.7356,33.18,35.78,130330,0
+EDN.US,D,20250529,000000,35.42,37.08,33.51,33.67,85458,0
+EDN.US,D,20250530,000000,33.6451,34.156,32.51,33.04,222069,0
+EDN.US,D,20250602,000000,33.24,33.48,32.27,32.31,68429,0
+EDN.US,D,20250603,000000,30.059,33.09,30.059,32.43,45368,0
+EDN.US,D,20250604,000000,32.6808,32.88,29.6,30.51,129310,0
+EDN.US,D,20250605,000000,30.785,31.11,30.225,30.61,108751,0
+EDN.US,D,20250606,000000,30.4848,32.3,30.18,31.78,67675,0
+EDN.US,D,20250609,000000,32.45,32.45,30.42,30.74,107788,0
+EDN.US,D,20250610,000000,31.27,32.36,30.6626,32.17,126105,0
+EDN.US,D,20250611,000000,31.93,32.12,30.95,31.25,75771,0
+EDN.US,D,20250612,000000,33.81,33.81,30.8,31.32,51864,0
+EDN.US,D,20250613,000000,31.19,31.19,28.7,29.1,177464,0
+EDN.US,D,20250616,000000,30.11,30.17,28.765,28.99,37568,0
+EDN.US,D,20250617,000000,28.5,29.015,27.7901,28.66,108158,0
+EDN.US,D,20250618,000000,28.72,29.43,28.46,28.77,68782,0
+EDN.US,D,20250620,000000,28.52,29.285,27.32,27.32,66740,0
+EDN.US,D,20250623,000000,27.2423,28.115,26.5825,26.88,56644,0
+EDN.US,D,20250624,000000,27.17,27.87,26.79,27.7,131705,0
+EDN.US,D,20250625,000000,27.21,27.56,26.5,26.54,51935,0
+EDN.US,D,20250626,000000,26.54,26.7768,26,26.71,97726,0
+EDN.US,D,20250627,000000,27.125,27.59,26.52,27.52,71572,0
+EDN.US,D,20250630,000000,27.2075,27.98,26.25,26.49,76758,0
+EDN.US,D,20250701,000000,27.29,27.29,26.03,26.18,62334,0
+EDN.US,D,20250702,000000,26.16,27.3401,25.91,26.26,99927,0
+EDN.US,D,20250703,000000,26.01,26.8761,26.01,26.3,54138,0
+EDN.US,D,20250707,000000,26.11,26.6264,24.73,25.01,94853,0
+EDN.US,D,20250708,000000,25.27,27.84,24.93,27.76,153395,0
+EDN.US,D,20250709,000000,28.145,28.46,26.07,26.1,63164,0
+EDN.US,D,20250710,000000,26.2,26.51,25.6,25.75,161518,0
+EDN.US,D,20250711,000000,25.7458,25.7458,24.72,24.83,97961,0
+EDN.US,D,20250714,000000,24.592,25.21,24.23,25.01,119899,0
+EDN.US,D,20250715,000000,25.16,25.475,24.59,25.22,103302,0
+EDN.US,D,20250716,000000,25.295,25.41,24.25,24.44,133607,0
+EDN.US,D,20250717,000000,24.6,25.2799,24.34,24.67,77022,0
+EDN.US,D,20250718,000000,24.83,25.7032,24.82,24.95,54996,0
+EDN.US,D,20250721,000000,25.19,25.86,24.46,24.64,88346,0
+EDN.US,D,20250722,000000,25.05,25.25,23.94,24.15,82051,0
+EDN.US,D,20250723,000000,24.48,25.47,24.36,25.38,76550,0
+EDN.US,D,20250724,000000,25.55,25.6507,24.925,25.56,56895,0
+EDN.US,D,20250725,000000,25.59,27.3899,25.56,26.65,111199,0
+EDN.US,D,20250728,000000,26.58,28.68,26.44,28.49,144239,0
+EDN.US,D,20250729,000000,28.53,30.14,28.32,29.8,171102,0
+EDN.US,D,20250730,000000,29.03,30.14,27.4606,28.76,167897,0
+EDN.US,D,20250731,000000,28.71,29.36,27.71,28.52,144636,0
+EDN.US,D,20250801,000000,27.79,29.1782,27.5,28.47,103044,0
+EDN.US,D,20250804,000000,28.44,29.68,28.412,29.19,78512,0
+EDN.US,D,20250805,000000,29.64,29.98,28.495,29.98,107002,0
+EDN.US,D,20250806,000000,29.64,31.573,29.64,31.31,169431,0
+EDN.US,D,20250807,000000,31.55,31.73,28.805,29.17,162806,0
+EDN.US,D,20250808,000000,29.15,29.25,27.47,28.26,117797,0
+EDN.US,D,20250811,000000,27.9,28.89,27.59,28.59,69387,0
+EDN.US,D,20250812,000000,28.69,30.33,28.1358,29.47,157422,0
+EDN.US,D,20250813,000000,29.39,30.01,29.0101,29.1,60464,0
+EDN.US,D,20250814,000000,28.86,28.86,27.34,27.53,78263,0
+EDN.US,D,20250815,000000,27.3,27.59,26.83,27.09,33360,0
+EDN.US,D,20250818,000000,27.05,28.54,27.05,28.01,61215,0
+EDN.US,D,20250819,000000,27.28,28.335,25.72,25.96,130236,0
+EDN.US,D,20250820,000000,25.52,26.087,24.35,24.48,278536,0
+EDN.US,D,20250821,000000,24.38,25.36,24.105,24.35,115992,0
+EDN.US,D,20250822,000000,25.29,25.29,23.51,23.55,117267,0
+EDN.US,D,20250825,000000,23.04,23.44,21.33,21.5,301585,0
+EDN.US,D,20250826,000000,21.8168,22.2384,21.25,21.74,152257,0
+EDN.US,D,20250827,000000,21.795,21.795,21.06,21.12,85229,0
+EDN.US,D,20250828,000000,21.23,22.9,21.08,22.36,147817,0
+EDN.US,D,20250829,000000,22.25,22.5599,21.44,21.47,77091,0
+EDN.US,D,20250902,000000,21.13,21.29,19.929,20.93,240140,0
+EDN.US,D,20250903,000000,21.38,22.27,20.195,20.67,177716,0
+EDN.US,D,20250904,000000,21.07,21.81,20.575,21.69,153126,0
+EDN.US,D,20250905,000000,21.705,22,20.8,21.85,137678,0
+EDN.US,D,20250908,000000,18.6,18.95,17,17.38,344079,0
+EDN.US,D,20250909,000000,17.4,18.4533,17.25,17.61,239773,0
+EDN.US,D,20250910,000000,17.83,18.945,17.83,18.78,153422,0
+EDN.US,D,20250911,000000,19,19.38,17.86,18.03,134514,0
+EDN.US,D,20250912,000000,17.9999,18.15,16.56,17.04,153156,0
+EDN.US,D,20250915,000000,17.26,17.46,16.43,16.7,185753,0
+EDN.US,D,20250916,000000,17.02,17.41,16.76,17.21,157620,0
+EDN.US,D,20250917,000000,17.275,17.4,16.5216,16.53,110770,0
+EDN.US,D,20250918,000000,16.85,16.85,14.916,15.42,338139,0
+EDN.US,D,20250919,000000,15.69,15.73,14.89,15.18,208434,0
+EDN.US,D,20250922,000000,16.51,18.4,16.12,18.21,390369,0
+EDN.US,D,20250923,000000,18.68,19.99,18.16,18.68,311804,0
+EDN.US,D,20250924,000000,19.47,20.697,18.8,19.13,269458,0
+EDN.US,D,20250925,000000,19.15,19.3067,17.53,17.53,156821,0
+EDN.US,D,20250926,000000,17.65,18.14,16.425,16.6,160107,0
+EDN.US,D,20250929,000000,16.7,16.98,16.06,16.16,148175,0
+EDN.US,D,20250930,000000,16.01,16.3279,15.37,15.56,175433,0
+EDN.US,D,20251001,000000,15.4215,15.52,14.79,15.01,112868,0
+EDN.US,D,20251002,000000,15.01,15.66,14.38,15.62,172745,0
+EDN.US,D,20251003,000000,15.7712,16.205,15.22,15.52,123248,0
+EDN.US,D,20251006,000000,15.9,16.17,15.085,15.52,105782,0
+EDN.US,D,20251007,000000,15.68,16.36,15.33,15.38,182279,0
+EDN.US,D,20251008,000000,15.7,16.75,15.35,16.42,160222,0
+EDN.US,D,20251009,000000,16.46,18.32,16.26,18.02,398395,0
+EDN.US,D,20251010,000000,18.4,18.41,16.4,16.62,153858,0
+EDN.US,D,20251013,000000,16.8263,20.7996,16.8263,20.03,754264,0
+EDN.US,D,20251014,000000,20.01,21.7,18.55,19.18,609986,0
+EDN.US,D,20251015,000000,19.4456,21.0177,19.057,19.48,232902,0
+EDN.US,D,20251016,000000,19.89,19.89,18.47,18.78,149514,0
+EDN.US,D,20251017,000000,18.505,19.52,18.4,18.57,132716,0
+EDN.US,D,20251020,000000,19,19.15,17.68,17.74,96901,0
+EDN.US,D,20251021,000000,17.9512,18.23,16.82,17.31,131600,0
+EDN.US,D,20251022,000000,17.15,17.7095,16.618,17.57,131844,0
+EDN.US,D,20251023,000000,17.35,19.58,17.35,18.79,239259,0
+EDN.US,D,20251024,000000,18.88,19.88,18.88,19.38,144831,0
+EDN.US,D,20251027,000000,25.405,29.97,25.03,26.54,1302905,0
+EDN.US,D,20251028,000000,26.59,29.53,25.33,28.18,597142,0
+EDN.US,D,20251029,000000,29.03,32.57,28.51,32.03,612494,0
+EDN.US,D,20251030,000000,32.05,32.81,30,30.58,291384,0
+EDN.US,D,20251031,000000,30.885,34.6974,30.885,33.31,292838,0
+EDN.US,D,20251103,000000,34.57,35.6195,32.305,35.25,297590,0
+EDN.US,D,20251104,000000,33.42,35.6055,31.5,33.95,241075,0
+EDN.US,D,20251105,000000,34.845,35.5,33.13,33.33,269567,0
+EDN.US,D,20251106,000000,33.98,34.24,31.67,32.11,241685,0
+EDN.US,D,20251107,000000,30.81,32.8,29.51,32.69,213154,0
+EDN.US,D,20251110,000000,33.62,34.92,32.4,33.17,211715,0
+EDN.US,D,20251111,000000,33.69,34.4,32.3,32.3,93740,0
+EDN.US,D,20251112,000000,33.04,33.77,32.43,33.13,79960,0
+EDN.US,D,20251113,000000,32.04,33.12,30.71,31.08,140100,0
+EDN.US,D,20251114,000000,30.815,33.175,30.43,32.33,108028,0
+EDN.US,D,20251117,000000,32.14,33.29,30.21,30.71,219017,0
+EDN.US,D,20251118,000000,30.2,32.43,29.88,31.45,167654,0
+EDN.US,D,20251119,000000,31.915,33.08,31.86,32.44,169311,0
+EDN.US,D,20251120,000000,32.895,33.295,31.26,31.42,155402,0
+EDN.US,D,20251121,000000,31.54,31.54,29,29.73,116256,0
+EDN.US,D,20251124,000000,29.52,30.86,29.24,30.53,121922,0
+EDN.US,D,20251125,000000,30.3,31.31,29.24,30.74,121579,0
+EDN.US,D,20251126,000000,31.85,34.76,31.11,34.32,149266,0
+EDN.US,D,20251128,000000,34.825,35.444,34.1106,34.75,94632,0
+EDN.US,D,20251201,000000,33.66,35.81,33.65,35.71,105819,0
+EDN.US,D,20251202,000000,35.28,36.25,33.76,33.77,166104,0
+EDN.US,D,20251203,000000,34.32,36,33.9,35.59,159084,0
+EDN.US,D,20251204,000000,36.56,36.7,33.382,34.2,108983,0
+EDN.US,D,20251205,000000,35.59,36.055,32.85,32.86,140833,0
+EDN.US,D,20251208,000000,33.225,34.2,32.19,32.45,48085,0
+EDN.US,D,20251209,000000,32.69,32.86,30.71,32.18,95296,0
+EDN.US,D,20251210,000000,32.53,33.61,31.3301,31.92,260601,0
+EDN.US,D,20251211,000000,31.65,32.25,30.185,30.87,95930,0
+EDN.US,D,20251212,000000,31.02,31.74,30,30,60075,0
+EDN.US,D,20251215,000000,31.47,31.97,29.975,30.49,85578,0
+EDN.US,D,20251216,000000,30.91,31.38,29.01,30.44,100398,0
+EDN.US,D,20251217,000000,30.95,31.24,30.02,30.37,68099,0
+EDN.US,D,20251218,000000,31.05,33.084,30.64,31.32,108336,0
+EDN.US,D,20251219,000000,32.29,32.29,31.13,31.68,72172,0
+EDN.US,D,20251222,000000,31.93,32.48,31.025,31.36,59772,0
+EDN.US,D,20251223,000000,31.42,31.98,30.93,31.34,114431,0
+EDN.US,D,20251224,000000,31.3,31.76,31.05,31.5,20782,0
+EDN.US,D,20251226,000000,31.3,32.02,31.2,31.6,37220,0
+EDN.US,D,20251229,000000,32.2369,32.2369,30.245,30.78,157848,0
+EDN.US,D,20251230,000000,30.778,31.45,30.06,30.1,73517,0
+EDN.US,D,20251231,000000,30.01,31.9328,29.71,29.96,18749,0
+EDN.US,D,20260102,000000,30.26,30.87,29.6201,29.78,50965,0
+EDN.US,D,20260105,000000,29.622,30.7,29.34,30.6,98432,0
+EDN.US,D,20260106,000000,30.51,30.66,28.87,28.92,68438,0
+EDN.US,D,20260107,000000,29.8,29.8,27.79,27.8,103294,0
+EDN.US,D,20260108,000000,27.79,28.94,27.69,28.59,80031,0
+EDN.US,D,20260109,000000,29.045,29.48,28.28,29.48,39592,0
+EDN.US,D,20260112,000000,29.165,29.745,28.36,28.66,57373,0
+EDN.US,D,20260113,000000,28.89,29.19,28,28.19,46075,0
+EDN.US,D,20260114,000000,28.14,28.305,26.3,26.62,104187,0
+EDN.US,D,20260115,000000,26.7,27.38,26.08,26.33,80017,0
+EDN.US,D,20260116,000000,26.41,27.73,26.41,27.08,75850,0
+EDN.US,D,20260120,000000,26.3,27.98,26.05,27.68,95817,0
+EDN.US,D,20260121,000000,27.835,31,27.54,30.52,179386,0
+EDN.US,D,20260122,000000,30.89,31.44,29.93,30.86,243200,0
+EDN.US,D,20260123,000000,30.93,31.755,29.19,29.62,195014,0
+EDN.US,D,20260126,000000,29.58,31.65,29.42,30.73,165167,0
+EDN.US,D,20260127,000000,30.93,33.0468,30.475,32.66,120792,0
+EDN.US,D,20260128,000000,32.98,33.17,31.25,31.55,129411,0
+EDN.US,D,20260129,000000,31.87,31.99,30.22,30.95,88650,0
+EDN.US,D,20260130,000000,30.61,31.36,30.355,30.64,100294,0
+EDN.US,D,20260202,000000,30.62,31.01,29.742,30.1,86801,0
+EDN.US,D,20260203,000000,29.82,30.36,28.03,29.04,127829,0
+EDN.US,D,20260204,000000,28.84,29.23,26.665,27.8,159534,0
+EDN.US,D,20260205,000000,27.485,27.85,26.24,26.33,89835,0
+EDN.US,D,20260206,000000,27.16,28.16,26.875,28.09,123214,0
+EDN.US,D,20260209,000000,28.07,29.94,27.57,29.52,160365,0
+EDN.US,D,20260210,000000,29.39,30.2999,28.41,29.75,139147,0
+EDN.US,D,20260211,000000,30.2,30.39,28.895,29.54,69151,0
+EDN.US,D,20260212,000000,29.89,30.25,28.06,28.19,76418,0
+EDN.US,D,20260213,000000,28.8,30.19,28.075,28.39,49881,0
+EDN.US,D,20260217,000000,28.01,28.285,26.63,27.69,34966,0
+EDN.US,D,20260218,000000,27.89,28.43,27,27.51,128233,0
diff --git a/daily/us/nyse stocks/1/eggy.us.txt b/daily/us/nyse stocks/1/eggy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bc6ebe7cdb0b073b9faa4c63693fd9a63419477
--- /dev/null
+++ b/daily/us/nyse stocks/1/eggy.us.txt	
@@ -0,0 +1,284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGGY.US,D,20241231,000000,39.45,43.55,39.17,39.1701,49304,0
+EGGY.US,D,20250102,000000,39.5,39.5,39.04,39.2566,2278,0
+EGGY.US,D,20250103,000000,39.6737,39.84,39.6737,39.7396,5212,0
+EGGY.US,D,20250106,000000,39.95,40.0211,39.8,39.8369,7745,0
+EGGY.US,D,20250107,000000,39.84,39.9799,39.5263,39.5263,6630,0
+EGGY.US,D,20250108,000000,39.61,39.67,39.542,39.583,35579,0
+EGGY.US,D,20250110,000000,39.1692,39.6,39.131,39.3165,21558,0
+EGGY.US,D,20250113,000000,39.13,39.4,39.09,39.2051,12883,0
+EGGY.US,D,20250114,000000,39.36,39.36,38.8441,38.8954,14403,0
+EGGY.US,D,20250115,000000,39.19,39.39,39.17,39.3644,10241,0
+EGGY.US,D,20250116,000000,39.619,39.76,39.3596,39.3596,19412,0
+EGGY.US,D,20250117,000000,39.5075,39.9,39.5075,39.6181,9234,0
+EGGY.US,D,20250121,000000,40.16,40.16,39.64,39.7405,18110,0
+EGGY.US,D,20250122,000000,39.98,40.13,39.9799,40.0036,6288,0
+EGGY.US,D,20250123,000000,39.96,40.27,39.83,40.0859,10219,0
+EGGY.US,D,20250124,000000,40.22,40.22,39.98,40.09,5421,0
+EGGY.US,D,20250127,000000,38.92,38.92,38.261,38.3458,3048,0
+EGGY.US,D,20250128,000000,38.54,39.24,38.54,39.0389,10613,0
+EGGY.US,D,20250129,000000,39.03,39.18,38.6445,38.845,5225,0
+EGGY.US,D,20250130,000000,38.46,38.46,38.2,38.3872,3558,0
+EGGY.US,D,20250131,000000,38.56,39.04,38.2101,38.3795,8090,0
+EGGY.US,D,20250203,000000,37.95,38.275,37.81,38.0374,5008,0
+EGGY.US,D,20250204,000000,38.33,38.485,38.296,38.43,22616,0
+EGGY.US,D,20250205,000000,38.58,38.95,38.58,38.7243,12779,0
+EGGY.US,D,20250206,000000,38.7251,39.02,38.717,38.9971,6920,0
+EGGY.US,D,20250207,000000,39.03,39.1,38.7868,38.7875,1386,0
+EGGY.US,D,20250210,000000,39.06,39.4599,39.06,39.13,7201,0
+EGGY.US,D,20250211,000000,39.08,39.08,38.92,38.9215,4946,0
+EGGY.US,D,20250212,000000,39.0511,39.195,38.95,39.09,6337,0
+EGGY.US,D,20250213,000000,39.31,39.35,39.18,39.3223,1984,0
+EGGY.US,D,20250214,000000,39.22,39.59,39.2,39.38,6334,0
+EGGY.US,D,20250218,000000,39.309,39.309,39.208,39.2311,1927,0
+EGGY.US,D,20250219,000000,39.31,39.42,39.2272,39.3375,5565,0
+EGGY.US,D,20250220,000000,39.26,39.3003,39.26,39.3003,250,0
+EGGY.US,D,20250221,000000,38.82,38.82,38.7015,38.7015,993,0
+EGGY.US,D,20250224,000000,38.855,38.855,38.43,38.48,4321,0
+EGGY.US,D,20250225,000000,38.18,38.18,37.53,37.7432,6981,0
+EGGY.US,D,20250226,000000,38.2398,38.66,38.04,38.1706,5047,0
+EGGY.US,D,20250227,000000,36.85,37.06,36.1755,36.1755,3790,0
+EGGY.US,D,20250228,000000,35.4504,36.699,35.4504,36.699,9257,0
+EGGY.US,D,20250303,000000,36.85,36.9099,35.6603,35.6603,4964,0
+EGGY.US,D,20250304,000000,35.63,36.45,35.19,35.8475,9578,0
+EGGY.US,D,20250305,000000,35.95,36.69,35.95,36.6333,12608,0
+EGGY.US,D,20250306,000000,35.17,35.84,34.65,35.4056,15862,0
+EGGY.US,D,20250307,000000,34.98,35.59,34.55,35.3254,10355,0
+EGGY.US,D,20250310,000000,34.45,34.45,33.805,33.88,1008,0
+EGGY.US,D,20250311,000000,34.1848,34.65,34.1848,34.2096,1931,0
+EGGY.US,D,20250312,000000,34.86,34.86,34.5717,34.5717,2365,0
+EGGY.US,D,20250313,000000,34.1369,34.61,34.11,34.165,3393,0
+EGGY.US,D,20250314,000000,34.73,34.9541,34.63,34.796,7168,0
+EGGY.US,D,20250317,000000,34.77,35.015,34.67,34.8666,2855,0
+EGGY.US,D,20250318,000000,34.25,34.63,34.19,34.2688,4012,0
+EGGY.US,D,20250319,000000,34.637,35.34,34.61,34.875,9740,0
+EGGY.US,D,20250320,000000,35.13,35.17,34.8575,34.9608,11768,0
+EGGY.US,D,20250321,000000,34.969,35.2355,34.9,35.07,5015,0
+EGGY.US,D,20250324,000000,35.53,35.94,35.53,35.7123,9938,0
+EGGY.US,D,20250325,000000,35.7092,35.89,35.63,35.7015,3309,0
+EGGY.US,D,20250326,000000,34.88,35,34.8,34.8638,1660,0
+EGGY.US,D,20250327,000000,34.68,34.79,34.59,34.616,3998,0
+EGGY.US,D,20250328,000000,33.3601,33.42,33.2032,33.2309,4760,0
+EGGY.US,D,20250331,000000,32.43,33.24,32.4,33.2319,9782,0
+EGGY.US,D,20250401,000000,33.03,33.6,33.03,33.5526,3741,0
+EGGY.US,D,20250402,000000,33.6557,34.17,33.6557,33.9552,7695,0
+EGGY.US,D,20250403,000000,32.53,35.72,32.3462,32.3499,5490,0
+EGGY.US,D,20250404,000000,31.56,31.57,30.1473,30.9898,7399,0
+EGGY.US,D,20250407,000000,29.75,31.5199,29.75,31.1004,2018,0
+EGGY.US,D,20250408,000000,32.3828,32.59,30.649,30.7433,1781,0
+EGGY.US,D,20250409,000000,31.256,34.26,31.07,33.5806,22669,0
+EGGY.US,D,20250410,000000,33.08,33.08,32.59,32.6852,4553,0
+EGGY.US,D,20250411,000000,32.62,33.59,32.62,33.4231,5744,0
+EGGY.US,D,20250414,000000,33.6372,33.74,33.34,33.4483,1501,0
+EGGY.US,D,20250415,000000,33.76,34.01,33.5274,33.6234,10278,0
+EGGY.US,D,20250416,000000,32.69,33.17,32.5564,33.08,4090,0
+EGGY.US,D,20250417,000000,33.28,33.93,32.98,33.1217,8490,0
+EGGY.US,D,20250421,000000,32.17,32.44,32.073,32.4327,1662,0
+EGGY.US,D,20250422,000000,32.8092,33.24,32.75,33.0737,4578,0
+EGGY.US,D,20250423,000000,34.13,34.4,33.83,33.8736,2464,0
+EGGY.US,D,20250424,000000,33.9271,34.64,33.9271,34.5612,8984,0
+EGGY.US,D,20250425,000000,34.6333,38.04,34.58,35.2699,7717,0
+EGGY.US,D,20250428,000000,34.7698,35.01,34.4,34.9494,3754,0
+EGGY.US,D,20250429,000000,34.215,34.5,34.215,34.4295,3054,0
+EGGY.US,D,20250430,000000,33.93,34.7,33.921,34.5095,2315,0
+EGGY.US,D,20250501,000000,35.07,35.53,34.7215,34.7215,15288,0
+EGGY.US,D,20250502,000000,35.135,35.6,35.13,35.1368,5728,0
+EGGY.US,D,20250505,000000,34.74,35.2,34.74,34.9794,5533,0
+EGGY.US,D,20250506,000000,34.63,34.9494,34.63,34.8358,22891,0
+EGGY.US,D,20250507,000000,34.73,34.97,34.455,34.8892,2461,0
+EGGY.US,D,20250508,000000,35.19,35.57,34.96,35.0501,31391,0
+EGGY.US,D,20250509,000000,35.35,35.35,34.9743,34.9743,5058,0
+EGGY.US,D,20250512,000000,35.91,36.37,35.75,36.0081,11133,0
+EGGY.US,D,20250513,000000,36.53,37.2516,36.23,36.7763,15083,0
+EGGY.US,D,20250514,000000,37.14,37.1958,36.9558,37.0543,19382,0
+EGGY.US,D,20250515,000000,37.12,37.12,36.4502,36.7153,3970,0
+EGGY.US,D,20250516,000000,37.01,37.1837,36.865,36.97,3093,0
+EGGY.US,D,20250519,000000,36.8,37.2362,36.8,37.0966,9323,0
+EGGY.US,D,20250520,000000,36.92,37.26,36.79,36.9716,6109,0
+EGGY.US,D,20250521,000000,36.97,37.2896,36.05,36.4926,7685,0
+EGGY.US,D,20250522,000000,36.55,36.99,36.55,36.7675,2455,0
+EGGY.US,D,20250523,000000,36.2995,36.81,36.2995,36.32,2368,0
+EGGY.US,D,20250527,000000,36.8775,37.44,36.839,37.208,6910,0
+EGGY.US,D,20250528,000000,37.2815,37.499,37.2815,37.3,1641,0
+EGGY.US,D,20250529,000000,37.3,37.3,36.57,36.7505,12708,0
+EGGY.US,D,20250530,000000,36.45,37.12,36.13,36.75,4711,0
+EGGY.US,D,20250602,000000,36.89,37.22,36.89,37.053,11113,0
+EGGY.US,D,20250603,000000,37.48,38.03,37.46,37.71,7528,0
+EGGY.US,D,20250604,000000,37.84,37.98,37.7886,37.8775,5338,0
+EGGY.US,D,20250605,000000,37.8545,38.1499,37.237,37.3326,25086,0
+EGGY.US,D,20250606,000000,37.93,41.42,37.4838,37.4838,4149,0
+EGGY.US,D,20250609,000000,37.2845,37.9127,37.2845,37.505,4458,0
+EGGY.US,D,20250610,000000,37.73,37.73,37.258,37.559,6680,0
+EGGY.US,D,20250611,000000,37.75,38.0295,37.66,37.7062,2485,0
+EGGY.US,D,20250612,000000,37.65,38.14,37.5923,37.8887,4615,0
+EGGY.US,D,20250613,000000,37.5736,37.9763,37.39,37.4101,4661,0
+EGGY.US,D,20250616,000000,37.93,38.21,37.89,38.0217,4932,0
+EGGY.US,D,20250617,000000,37.93,37.94,37.62,37.6831,3337,0
+EGGY.US,D,20250618,000000,37.9,38.38,37.8298,37.9693,8425,0
+EGGY.US,D,20250620,000000,37.885,38.0299,37.695,37.8103,12033,0
+EGGY.US,D,20250623,000000,37.88,38.3501,37.7237,37.9471,6025,0
+EGGY.US,D,20250624,000000,38.408,39.29,38.408,38.85,27924,0
+EGGY.US,D,20250625,000000,39.409,39.449,39.02,39.2039,8896,0
+EGGY.US,D,20250626,000000,39.43,40.128,39.43,39.8282,30762,0
+EGGY.US,D,20250627,000000,38.98,39.22,38.3,38.9031,18770,0
+EGGY.US,D,20250630,000000,39.79,39.79,39.12,39.2328,7046,0
+EGGY.US,D,20250701,000000,38.5825,38.95,38.1989,38.2327,16855,0
+EGGY.US,D,20250702,000000,38.645,38.8199,38.645,38.7694,2498,0
+EGGY.US,D,20250703,000000,39.0399,39.28,39.0399,39.1688,3547,0
+EGGY.US,D,20250707,000000,38.87,39.02,38.77,38.8718,7187,0
+EGGY.US,D,20250708,000000,39.21,39.21,38.78,38.8711,12314,0
+EGGY.US,D,20250709,000000,39.17,39.6499,39.17,39.4476,5966,0
+EGGY.US,D,20250710,000000,39.41,39.61,39.129,39.3653,5402,0
+EGGY.US,D,20250711,000000,39.35,39.35,39.11,39.18,5731,0
+EGGY.US,D,20250714,000000,39.67,39.67,39.18,39.4762,14008,0
+EGGY.US,D,20250715,000000,40.3,40.3,39.48,39.54,9124,0
+EGGY.US,D,20250716,000000,39.53,39.84,39.24,39.6186,6758,0
+EGGY.US,D,20250717,000000,40.02,40.02,39.84,39.8472,7070,0
+EGGY.US,D,20250718,000000,40.01,40.11,39.78,39.8373,14644,0
+EGGY.US,D,20250721,000000,39.99,40.2498,39.8855,39.8855,5273,0
+EGGY.US,D,20250722,000000,39.11,39.55,39.11,39.4147,2518,0
+EGGY.US,D,20250723,000000,39.77,39.97,39.737,39.8978,5719,0
+EGGY.US,D,20250724,000000,40.2282,40.2282,39.86,40.0474,8545,0
+EGGY.US,D,20250725,000000,40.05,40.28,40.05,40.1355,6342,0
+EGGY.US,D,20250728,000000,40.3639,40.46,40.3,40.44,7411,0
+EGGY.US,D,20250729,000000,40.62,40.62,39.91,40.0428,6084,0
+EGGY.US,D,20250730,000000,39.743,40.06,39.54,39.8712,3816,0
+EGGY.US,D,20250731,000000,40.559,40.559,39.6879,39.6879,14479,0
+EGGY.US,D,20250801,000000,38.7,38.8271,38.35,38.5,6653,0
+EGGY.US,D,20250804,000000,39.009,39.35,38.98,39.3376,31133,0
+EGGY.US,D,20250805,000000,39.6,39.6,38.8494,38.8522,5582,0
+EGGY.US,D,20250806,000000,38.56,38.73,38.3492,38.6852,6564,0
+EGGY.US,D,20250807,000000,38.8537,39.945,38.66,38.9137,40596,0
+EGGY.US,D,20250808,000000,39.32,39.33,38.9684,38.9684,4305,0
+EGGY.US,D,20250811,000000,39.06,39.419,38.9759,38.9759,3524,0
+EGGY.US,D,20250812,000000,39.105,39.8,39.1024,39.4742,8583,0
+EGGY.US,D,20250813,000000,39.84,40.3395,39.3,39.4526,6315,0
+EGGY.US,D,20250814,000000,39.35,39.6999,39.17,39.4908,5701,0
+EGGY.US,D,20250815,000000,39.26,39.68,39.08,39.212,7345,0
+EGGY.US,D,20250818,000000,39.23,39.47,38.98,39.2334,11612,0
+EGGY.US,D,20250819,000000,38.6816,39.21,37.8552,38.01,11923,0
+EGGY.US,D,20250820,000000,37.2,37.7753,36.6676,37.7738,66470,0
+EGGY.US,D,20250821,000000,37.7,37.9,37.58,37.6407,9458,0
+EGGY.US,D,20250822,000000,38.14,38.57,37.68,38.3803,43809,0
+EGGY.US,D,20250825,000000,38.1853,38.5199,38.1853,38.31,6494,0
+EGGY.US,D,20250826,000000,38.32,38.8253,38.3,38.785,18931,0
+EGGY.US,D,20250827,000000,38.69,39.07,38.69,38.7203,9764,0
+EGGY.US,D,20250828,000000,38.27,38.63,38.01,38.2777,8255,0
+EGGY.US,D,20250829,000000,37.66,37.7238,37.25,37.3577,11632,0
+EGGY.US,D,20250902,000000,36.8,37.3141,36.5492,37.1829,23777,0
+EGGY.US,D,20250903,000000,37.3352,37.92,37.185,37.4395,4436,0
+EGGY.US,D,20250904,000000,37.66,38.13,37.525,37.89,13359,0
+EGGY.US,D,20250905,000000,38.6,38.61,37.41,37.9044,8259,0
+EGGY.US,D,20250908,000000,38.65,38.775,38.57,38.5814,7404,0
+EGGY.US,D,20250909,000000,38.96,39.13,38.65,39.1006,5345,0
+EGGY.US,D,20250910,000000,40.28,40.8244,40.28,40.49,13653,0
+EGGY.US,D,20250911,000000,40.57,40.57,40.1,40.1374,11518,0
+EGGY.US,D,20250912,000000,40.288,40.5,40.045,40.26,12312,0
+EGGY.US,D,20250915,000000,40.4283,40.8732,40.37,40.7244,13111,0
+EGGY.US,D,20250916,000000,40.8,40.89,40.64,40.82,12623,0
+EGGY.US,D,20250917,000000,40.81,41.0699,39.99,40.4691,20604,0
+EGGY.US,D,20250918,000000,40.922,41.4499,40.89,41.1422,27665,0
+EGGY.US,D,20250919,000000,41.1,41.61,41.0468,41.597,26563,0
+EGGY.US,D,20250922,000000,41.42,41.98,41.2609,41.835,25134,0
+EGGY.US,D,20250923,000000,41.79,41.8199,41.04,41.2019,15317,0
+EGGY.US,D,20250924,000000,41.01,41.0518,40.54,40.7482,30135,0
+EGGY.US,D,20250925,000000,39.75,40.38,39.58,40.0906,16515,0
+EGGY.US,D,20250926,000000,40.19,40.5488,39.79,40.39,16152,0
+EGGY.US,D,20250929,000000,39.7,40.0046,39.57,39.7249,22619,0
+EGGY.US,D,20250930,000000,39.62,40.12,39.5,39.905,16778,0
+EGGY.US,D,20251001,000000,39.85,40.392,39.85,40.392,42796,0
+EGGY.US,D,20251002,000000,40.51,41.1499,40.39,40.67,21864,0
+EGGY.US,D,20251003,000000,40.77,40.96,40.27,40.5261,25414,0
+EGGY.US,D,20251006,000000,41.12,41.12,40.48,40.6444,56110,0
+EGGY.US,D,20251007,000000,40.73,40.9188,40.07,40.4862,22868,0
+EGGY.US,D,20251008,000000,40.705,41.02,40.42,40.8999,21440,0
+EGGY.US,D,20251009,000000,40.845,41.13,40.845,41.0747,18891,0
+EGGY.US,D,20251010,000000,41.12,41.23,39.68,39.68,30185,0
+EGGY.US,D,20251013,000000,40.4,41,40.25,40.7216,64521,0
+EGGY.US,D,20251014,000000,39.65,40.77,39.5232,40.0948,23455,0
+EGGY.US,D,20251015,000000,40.6565,40.9,40,40.3063,18591,0
+EGGY.US,D,20251016,000000,40.629,40.909,40.225,40.4367,20468,0
+EGGY.US,D,20251017,000000,40.2,40.44,39.43,40.11,79532,0
+EGGY.US,D,20251020,000000,40.51,40.51,40.1347,40.16,28765,0
+EGGY.US,D,20251021,000000,39.9,40.21,39.674,39.7371,29975,0
+EGGY.US,D,20251022,000000,39.92,39.92,38.56,39.1898,47619,0
+EGGY.US,D,20251023,000000,39.2,40.01,39.0314,39.78,60413,0
+EGGY.US,D,20251024,000000,40.489,40.9,40.45,40.59,67320,0
+EGGY.US,D,20251027,000000,41.2,41.37,41.025,41.33,71828,0
+EGGY.US,D,20251028,000000,41.8,41.8,41.15,41.42,67547,0
+EGGY.US,D,20251029,000000,41.74,42.14,41.3917,42,105362,0
+EGGY.US,D,20251030,000000,40.89,41.1977,39.91,39.91,67548,0
+EGGY.US,D,20251031,000000,40.54,40.8789,40.13,40.43,55511,0
+EGGY.US,D,20251103,000000,40.85,41,40.31,40.7,51684,0
+EGGY.US,D,20251104,000000,39.65,40.07,39.02,39.07,55964,0
+EGGY.US,D,20251105,000000,39.07,39.99,38.875,39.99,67683,0
+EGGY.US,D,20251106,000000,39.3454,39.71,38.3105,38.37,38127,0
+EGGY.US,D,20251107,000000,37.37,38.3699,36.53,38.04,81329,0
+EGGY.US,D,20251110,000000,39.2093,39.6479,39.06,39.4,40148,0
+EGGY.US,D,20251111,000000,38.828,39.1,38.19,38.42,26667,0
+EGGY.US,D,20251112,000000,38.72,39.1,38.01,38.31,27259,0
+EGGY.US,D,20251113,000000,37.835,38.4181,36.65,36.92,41212,0
+EGGY.US,D,20251114,000000,36.15,37.55,35.8846,37.05,26900,0
+EGGY.US,D,20251117,000000,36.751,37.32,36.31,36.613,32669,0
+EGGY.US,D,20251118,000000,36.45,36.65,35.8682,36.3458,34466,0
+EGGY.US,D,20251119,000000,36.21,38.3799,35.93,36.4703,18668,0
+EGGY.US,D,20251120,000000,37.741,37.741,35.08,35.08,38509,0
+EGGY.US,D,20251121,000000,35.01,35.11,33.93,34.636,35010,0
+EGGY.US,D,20251124,000000,34.87,36.08,34.87,36.03,69053,0
+EGGY.US,D,20251125,000000,35.8,36.27,34.9842,35.9638,25671,0
+EGGY.US,D,20251126,000000,35.6501,36.009,35.45,35.9557,40611,0
+EGGY.US,D,20251128,000000,36.12,36.26,36.05,36.255,23203,0
+EGGY.US,D,20251201,000000,35.8,36.3194,35.598,36.1161,28122,0
+EGGY.US,D,20251202,000000,37.0473,37.0473,36.0101,36.2558,18753,0
+EGGY.US,D,20251203,000000,36.05,36.4875,36.0049,36.3522,13599,0
+EGGY.US,D,20251204,000000,36.5,36.85,36.36,36.705,31019,0
+EGGY.US,D,20251205,000000,36.94,37.08,36.645,36.89,22944,0
+EGGY.US,D,20251208,000000,37.29,37.6299,36.75,37.119,29108,0
+EGGY.US,D,20251209,000000,37.027,37.739,36.92,37.3695,20146,0
+EGGY.US,D,20251210,000000,37.1683,37.989,36.9785,37.63,45994,0
+EGGY.US,D,20251211,000000,36.81,37.41,36.41,37.2953,22703,0
+EGGY.US,D,20251212,000000,37,37.085,35.5511,35.8,22938,0
+EGGY.US,D,20251215,000000,35.8731,36.17,35.16,35.26,31071,0
+EGGY.US,D,20251216,000000,35.22,35.93,34.98,35.93,16026,0
+EGGY.US,D,20251217,000000,35.4515,35.74,34.17,34.67,33158,0
+EGGY.US,D,20251218,000000,35.48,35.78,35.25,35.35,26505,0
+EGGY.US,D,20251219,000000,35.785,36.42,35.785,36.1896,20426,0
+EGGY.US,D,20251222,000000,36.43,36.6569,36.2307,36.49,28478,0
+EGGY.US,D,20251223,000000,36.49,36.61,36.18,36.5971,18825,0
+EGGY.US,D,20251224,000000,36.6,36.8299,36.52,36.791,18369,0
+EGGY.US,D,20251226,000000,36.77,36.91,36.57,36.6,35426,0
+EGGY.US,D,20251229,000000,36.235,36.52,36.2028,36.49,55484,0
+EGGY.US,D,20251230,000000,35.66,35.8682,35.47,35.495,28159,0
+EGGY.US,D,20251231,000000,35.51,35.53,35.06,35.06,33888,0
+EGGY.US,D,20260102,000000,35.5,36,34.95,35.1567,59887,0
+EGGY.US,D,20260105,000000,35.67,35.67,35.27,35.39,53816,0
+EGGY.US,D,20260106,000000,35.5,35.5894,35.26,35.54,50819,0
+EGGY.US,D,20260107,000000,35.54,35.76,35.26,35.42,22931,0
+EGGY.US,D,20260108,000000,35.261,35.38,34.79,34.9647,26040,0
+EGGY.US,D,20260109,000000,35.31,35.81,35.31,35.76,33403,0
+EGGY.US,D,20260112,000000,35.625,36,35.44,35.908,31026,0
+EGGY.US,D,20260113,000000,35.85,36.0899,35.77,35.925,12739,0
+EGGY.US,D,20260114,000000,35.64,35.88,35.05,35.35,30260,0
+EGGY.US,D,20260115,000000,35.75,35.8775,35.42,35.42,21069,0
+EGGY.US,D,20260116,000000,35.67,35.9,35.26,35.31,17586,0
+EGGY.US,D,20260120,000000,34.58,35.3811,34.5,35.03,46187,0
+EGGY.US,D,20260121,000000,35.1,35.739,34.77,35.46,34102,0
+EGGY.US,D,20260122,000000,35.805,35.805,35.5,35.75,11655,0
+EGGY.US,D,20260123,000000,35.8431,36.03,35.5101,35.71,31553,0
+EGGY.US,D,20260126,000000,35.7,36.0304,35.64,35.71,16206,0
+EGGY.US,D,20260127,000000,36.1125,36.2799,36.0002,36.1355,37195,0
+EGGY.US,D,20260128,000000,36.45,36.65,36.2563,36.65,68144,0
+EGGY.US,D,20260129,000000,35.69,35.69,34.27,35.24,51722,0
+EGGY.US,D,20260130,000000,35.75,35.82,34.1101,34.43,32075,0
+EGGY.US,D,20260202,000000,34.35,35.36,34.35,34.9,45514,0
+EGGY.US,D,20260203,000000,35.81,35.81,34.07,35,25261,0
+EGGY.US,D,20260204,000000,34.04,34.39,31.635,31.83,73765,0
+EGGY.US,D,20260205,000000,31.71,32.5704,31.5,31.94,31491,0
+EGGY.US,D,20260206,000000,32.754,33.42,32.5,33.32,38903,0
+EGGY.US,D,20260209,000000,33.42,34.5399,33.17,34.21,23170,0
+EGGY.US,D,20260210,000000,34.4,34.4,33.9,33.93,16798,0
+EGGY.US,D,20260211,000000,34.2751,34.4,33.64,34.2354,18022,0
+EGGY.US,D,20260212,000000,34.2798,34.44,33.695,33.8,21684,0
+EGGY.US,D,20260213,000000,33.53,34.09,33.47,33.86,17538,0
+EGGY.US,D,20260217,000000,33.5866,34.0594,33.56,33.7949,22815,0
+EGGY.US,D,20260218,000000,33.98,34.6699,33.98,34.46,19929,0
diff --git a/daily/us/nyse stocks/1/egp.us.txt b/daily/us/nyse stocks/1/egp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0f8177c91d1abb4a8518bfa33878222329fe32a
--- /dev/null
+++ b/daily/us/nyse stocks/1/egp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGP.US,D,20050225,000000,25.6481,26.2289,25.6481,26.221,75747.52442598,0
+EGP.US,D,20050228,000000,26.16,26.3933,25.969,26.3933,161621.06055864,0
+EGP.US,D,20050301,000000,26.3214,26.5183,26.2289,26.5115,183054.40121696,0
+EGP.US,D,20050302,000000,26.4445,26.5183,26.3047,26.348,62829.215981239,0
+EGP.US,D,20050303,000000,26.4002,26.4524,26.2495,26.289,72661.67593918,0
+EGP.US,D,20050304,000000,26.3539,27.0676,26.3411,27.0263,78829.309912798,0
+EGP.US,D,20050307,000000,27.0776,27.1818,26.671,26.7753,87487.56287576,0
+EGP.US,D,20050308,000000,26.7753,26.8747,26.4937,26.4987,40223.699827938,0
+EGP.US,D,20050309,000000,26.4317,26.4317,25.8647,25.8647,167635.31628291,0
+EGP.US,D,20050310,000000,25.8705,26.0517,25.7593,25.8577,78973.54641218,0
+EGP.US,D,20050311,000000,25.8577,25.8863,25.6263,25.7515,63998.344226239,0
+EGP.US,D,20050314,000000,25.6825,25.9611,25.6421,25.9611,36849.378342372,0
+EGP.US,D,20050315,000000,26.03,26.2062,25.844,25.9237,66351.836966171,0
+EGP.US,D,20050316,000000,25.7977,26.1423,25.7908,25.9011,86165.056381417,0
+EGP.US,D,20050317,000000,25.9099,26.1334,25.8194,26.0654,96146.83158872,0
+EGP.US,D,20050318,000000,26.1984,26.2761,26.0586,26.1984,165874.00579045,0
+EGP.US,D,20050321,000000,26.1265,26.2289,25.9562,26.1117,105246.93579979,0
+EGP.US,D,20050322,000000,25.9424,26.2565,25.8194,25.8262,234278.67349784,0
+EGP.US,D,20050323,000000,25.6894,25.8194,25.4758,25.6481,130057.64519366,0
+EGP.US,D,20050324,000000,25.715,26.2968,25.6481,26.1924,188335.28544437,0
+EGP.US,D,20050328,000000,26.1265,26.2968,26.0231,26.16,119488.76648887,0
+EGP.US,D,20050329,000000,25.6481,25.7731,25.5112,25.5752,938137.554237,0
+EGP.US,D,20050330,000000,25.5752,25.7445,25.4541,25.6559,266429.19236032,0
+EGP.US,D,20050331,000000,25.5811,25.7229,25.4118,25.6825,221802.21630121,0
+EGP.US,D,20050401,000000,25.715,25.7229,25.4984,25.7229,320444.74562925,0
+EGP.US,D,20050404,000000,25.7229,25.7229,25.2799,25.6087,126674.18195813,0
+EGP.US,D,20050405,000000,25.6018,25.6481,25.2719,25.5417,145172.00512901,0
+EGP.US,D,20050406,000000,25.5417,25.6825,25.4758,25.5545,110974.75002529,0
+EGP.US,D,20050407,000000,25.5112,25.7367,25.3813,25.6421,78383.395664705,0
+EGP.US,D,20050408,000000,25.6481,25.7002,25.211,25.3232,106567.41079414,0
+EGP.US,D,20050411,000000,25.335,25.3428,25.211,25.2611,88364.155122011,0
+EGP.US,D,20050412,000000,25.1725,25.4758,25.0013,25.4472,155741.89958379,0
+EGP.US,D,20050413,000000,25.4472,25.6353,25.1666,25.332,97761.874081811,0
+EGP.US,D,20050414,000000,25.3428,25.4118,25.1036,25.1449,85135.085885824,0
+EGP.US,D,20050415,000000,25.1587,25.1666,24.9352,24.9678,117284.5889983,0
+EGP.US,D,20050418,000000,24.9746,25.2326,24.7629,25.1666,92335.737605022,0
+EGP.US,D,20050419,000000,25.2395,25.3881,25.0967,25.3428,53874.364019545,0
+EGP.US,D,20050420,000000,25.2719,25.2719,25.0091,25.1036,111562.86927278,0
+EGP.US,D,20050421,000000,25.207,25.2877,24.9618,25.1174,103339.35730796,0
+EGP.US,D,20050422,000000,25.1036,25.1036,24.6665,24.7965,81470.259901501,0
+EGP.US,D,20050425,000000,24.8634,25.4541,24.825,25.3428,59156.263996951,0
+EGP.US,D,20050426,000000,25.7515,25.8785,25.5112,25.7908,272147.86483585,0
+EGP.US,D,20050427,000000,25.7515,26.0163,25.5043,25.6825,107007.23054226,0
+EGP.US,D,20050428,000000,25.588,25.5959,25.3428,25.4177,75012.121429126,0
+EGP.US,D,20050429,000000,25.5171,25.5545,25.2395,25.5486,135193.2771717,0
+EGP.US,D,20050502,000000,25.4915,25.588,25.2463,25.5486,103633.92480669,0
+EGP.US,D,20050503,000000,25.4758,25.4758,24.9678,25.2651,91445.940608828,0
+EGP.US,D,20050504,000000,25.2651,25.6481,25.2651,25.6155,73985.198183519,0
+EGP.US,D,20050505,000000,25.6155,25.8785,25.3428,25.8785,82054.316149002,0
+EGP.US,D,20050506,000000,25.8785,25.8785,25.6421,25.6481,47998.250294681,0
+EGP.US,D,20050509,000000,25.6825,25.9847,25.5486,25.9847,68109.084458654,0
+EGP.US,D,20050510,000000,25.9424,26.1187,25.6481,26.098,97466.290833076,0
+EGP.US,D,20050511,000000,26.098,26.5764,26.0231,26.5045,200221.59189353,0
+EGP.US,D,20050512,000000,26.5696,26.5892,26.0901,26.2289,94828.388094359,0
+EGP.US,D,20050513,000000,26.2968,26.3156,25.7661,25.8785,66053.206467448,0
+EGP.US,D,20050516,000000,25.8785,26.221,25.8785,26.2132,94237.221596888,0
+EGP.US,D,20050517,000000,26.2062,26.6571,26.1984,26.6493,71783.052192939,0
+EGP.US,D,20050518,000000,26.7851,27.1818,26.7694,27.1818,100403.83982051,0
+EGP.US,D,20050519,000000,27.9272,28.1349,27.3178,27.5737,172188.92351344,0
+EGP.US,D,20050520,000000,28.0344,28.3328,27.8277,27.9094,510978.11406422,0
+EGP.US,D,20050523,000000,28.0344,28.508,27.935,28.1004,265104.65436598,0
+EGP.US,D,20050524,000000,27.9991,28.0286,27.8799,27.8976,227819.51927547,0
+EGP.US,D,20050525,000000,27.9646,28.0807,27.6121,27.7194,173064.50000969,0
+EGP.US,D,20050526,000000,27.7932,28.0217,27.5501,27.6377,170278.29777162,0
+EGP.US,D,20050527,000000,27.8277,28.068,27.7086,28.068,1723914.6406258,0
+EGP.US,D,20050531,000000,28.068,28.068,27.7381,27.7381,285071.25203057,0
+EGP.US,D,20050601,000000,27.8661,28.5139,27.8661,28.0807,273767.98607892,0
+EGP.US,D,20050602,000000,28.0807,28.4755,28.0414,28.319,225031.2855374,0
+EGP.US,D,20050603,000000,28.319,28.5287,28.1614,28.1614,115228.71100709,0
+EGP.US,D,20050606,000000,28.192,28.5927,28.1694,28.4755,397950.53329772,0
+EGP.US,D,20050607,000000,28.5139,29.0564,28.5139,28.8841,197438.43690544,0
+EGP.US,D,20050608,000000,28.8172,29.0564,28.7551,28.7551,139889.08940161,0
+EGP.US,D,20050609,000000,28.8496,28.8496,28.6133,28.7748,137396.43891227,0
+EGP.US,D,20050610,000000,28.8496,28.9196,28.5927,28.6596,94529.757595637,0
+EGP.US,D,20050613,000000,28.6596,28.9136,28.6596,28.8841,77653.071417829,0
+EGP.US,D,20050614,000000,28.9402,29.5506,28.9136,29.5506,262170.15262854,0
+EGP.US,D,20050615,000000,29.2109,29.4728,29.0879,29.1912,244700.26845326,0
+EGP.US,D,20050616,000000,29.1578,29.2592,29.0642,29.2395,112588.77676838,0
+EGP.US,D,20050617,000000,29.3733,29.6352,29.3409,29.5574,385768.64359982,0
+EGP.US,D,20050620,000000,29.5574,29.6205,29.3605,29.3655,138713.86665663,0
+EGP.US,D,20050621,000000,29.3733,29.4176,28.9717,28.9717,93358.597850646,0
+EGP.US,D,20050622,000000,29.0446,29.1578,28.9324,28.9324,87343.326376377,0
+EGP.US,D,20050623,000000,28.8998,29.1085,28.8299,28.9875,91886.776106943,0
+EGP.US,D,20050624,000000,28.8929,28.9983,28.6389,28.6931,141657.51014404,0
+EGP.US,D,20050627,000000,28.8299,28.8683,28.7295,28.7423,109209.37653284,0
+EGP.US,D,20050628,000000,28.6793,28.954,28.573,28.954,125948.93646123,0
+EGP.US,D,20050629,000000,28.9805,29.0879,28.8172,28.9196,66201.505966814,0
+EGP.US,D,20050630,000000,28.9875,29.019,28.6133,28.6872,75449.909677253,0
+EGP.US,D,20050701,000000,28.7551,29.0711,28.6458,29.0711,99082.349076163,0
+EGP.US,D,20050705,000000,28.9983,30.0586,28.9983,30.0586,137251.18666289,0
+EGP.US,D,20050706,000000,29.9394,30.0704,29.4728,29.5929,155153.78033631,0
+EGP.US,D,20050707,000000,29.4236,29.7948,29.2533,29.7249,77801.370917194,0
+EGP.US,D,20050708,000000,29.6352,30.4839,29.6205,30.4445,123890.01122004,0
+EGP.US,D,20050711,000000,30.5134,31.0667,30.3519,31.0588,113030.6280165,0
+EGP.US,D,20050712,000000,31.1317,31.1612,30.7291,31.0047,75747.52442598,0
+EGP.US,D,20050713,000000,31.0116,31.0116,30.4396,30.4632,59743.36749444,0
+EGP.US,D,20050714,000000,30.4632,30.4632,29.3409,29.395,455345.4868022,0
+EGP.US,D,20050715,000000,29.3271,29.4295,28.9648,29.4295,230021.66526605,0
+EGP.US,D,20050718,000000,29.2946,29.3547,29.0494,29.1912,98937.096826783,0
+EGP.US,D,20050719,000000,29.1912,29.6017,29.1716,29.5378,73540.299685422,0
+EGP.US,D,20050720,000000,29.5506,29.9246,29.3655,29.905,72661.67593918,0
+EGP.US,D,20050721,000000,29.8547,29.8685,29.3006,29.5663,125948.93646123,0
+EGP.US,D,20050722,000000,29.5732,29.7721,29.2109,29.7721,77942.560166591,0
+EGP.US,D,20050725,000000,29.7721,29.7839,29.0879,29.4334,73834.867184162,0
+EGP.US,D,20050726,000000,29.4334,29.4639,28.7147,28.8172,178055.89548834,0
+EGP.US,D,20050727,000000,28.8496,28.8496,27.9272,28.6596,541806.12643236,0
+EGP.US,D,20050728,000000,28.5779,29.4639,28.5779,29.4639,208447.13535834,0
+EGP.US,D,20050729,000000,29.395,29.5732,29.3547,29.5663,143268.48963715,0
+EGP.US,D,20050801,000000,29.5663,29.6608,29.3006,29.523,137544.73841164,0
+EGP.US,D,20050802,000000,29.4994,29.8745,29.395,29.8745,82203.631398363,0
+EGP.US,D,20050803,000000,29.8016,29.8391,29.5732,29.8016,84846.612887057,0
+EGP.US,D,20050804,000000,29.8016,29.8016,29.2247,29.2247,204481.64737531,0
+EGP.US,D,20050805,000000,29.144,29.1518,28.2707,28.4755,175852.73374777,0
+EGP.US,D,20050808,000000,28.445,28.4489,27.1356,27.4881,218281.62681628,0
+EGP.US,D,20050809,000000,27.5097,27.9154,27.5097,27.5353,132846.89468173,0
+EGP.US,D,20050810,000000,27.6043,27.9272,27.3394,27.3591,123156.63972318,0
+EGP.US,D,20050811,000000,27.4536,28.2373,27.4536,27.9646,116848.83225017,0
+EGP.US,D,20050812,000000,28.6133,28.8112,27.8415,28.319,368740.61067266,0
+EGP.US,D,20050815,000000,28.3406,29.0278,28.2776,28.5848,164110.663798,0
+EGP.US,D,20050816,000000,28.6656,28.9402,28.5779,28.5779,88512.454621377,0
+EGP.US,D,20050817,000000,28.5848,28.9609,28.567,28.6872,80291.98990654,0
+EGP.US,D,20050818,000000,28.5523,28.7748,28.508,28.7147,76186.328424103,0
+EGP.US,D,20050819,000000,28.6458,28.7147,28.4538,28.4538,124183.56296879,0
+EGP.US,D,20050822,000000,28.508,28.7492,28.4755,28.7492,82054.316149002,0
+EGP.US,D,20050823,000000,28.6793,28.8496,28.6724,28.8496,151633.19085137,0
+EGP.US,D,20050824,000000,28.7836,29.3733,28.7836,28.9805,84553.061138313,0
+EGP.US,D,20050825,000000,29.0366,29.2946,29.019,29.1223,73095.401187325,0
+EGP.US,D,20050826,000000,29.144,29.144,28.8172,28.9196,106868.07279286,0
+EGP.US,D,20050829,000000,28.7984,28.8929,28.5444,28.6133,86313.355880783,0
+EGP.US,D,20050830,000000,28.5444,28.7492,28.508,28.6596,67812.485459924,0
+EGP.US,D,20050831,000000,28.6656,29.4571,28.6271,29.3881,82935.987145231,0
+EGP.US,D,20050901,000000,29.3271,29.9109,29.2395,29.3813,130204.92894303,0
+EGP.US,D,20050902,000000,29.3271,29.395,29.0278,29.1292,115518.19975586,0
+EGP.US,D,20050906,000000,29.2247,29.8902,29.2247,29.8637,125216.58071437,0
+EGP.US,D,20050907,000000,29.8016,29.9729,29.7347,29.9729,68109.084458654,0
+EGP.US,D,20050908,000000,29.8547,30.033,29.6678,29.8016,95413.460091857,0
+EGP.US,D,20050909,000000,29.7839,29.9178,29.7347,29.905,51228.335280864,0
+EGP.US,D,20050912,000000,29.905,30.2259,29.7563,30.1816,63853.09197686,0
+EGP.US,D,20050913,000000,30.1816,30.1816,29.4925,29.4994,107889.91728849,0
+EGP.US,D,20050914,000000,29.4994,29.6017,29.271,29.4295,101578.04681548,0
+EGP.US,D,20050915,000000,29.395,29.6678,29.395,29.6678,52848.456523933,0
+EGP.US,D,20050916,000000,29.7898,29.8085,29.5506,29.8085,231491.45550976,0
+EGP.US,D,20050919,000000,29.5791,29.5791,28.9609,28.9609,52402.542275841,0
+EGP.US,D,20050920,000000,29.0879,29.4639,28.9648,28.9648,98056.441580551,0
+EGP.US,D,20050921,000000,28.9717,28.9717,28.5592,28.5848,79702.85490906,0
+EGP.US,D,20050922,000000,28.4154,28.8054,27.9557,28.7984,116848.83225017,0
+EGP.US,D,20050923,000000,28.7984,28.9196,28.6133,28.6656,49765.655287121,0
+EGP.US,D,20050926,000000,28.7492,29.2651,28.7492,29.1962,80440.289405906,0
+EGP.US,D,20050927,000000,29.2178,29.2178,28.9196,29.019,144735.23263088,0
+EGP.US,D,20050928,000000,29.0366,29.0366,28.2836,28.8299,140187.71990033,0
+EGP.US,D,20050929,000000,28.8299,29.649,28.7492,29.6017,108627.35178533,0
+EGP.US,D,20050930,000000,29.6264,29.8952,29.5851,29.8016,75747.52442598,0
+EGP.US,D,20051003,000000,29.9001,30.0763,29.7347,29.8016,163379.32380112,0
+EGP.US,D,20051004,000000,29.7948,29.8952,29.2247,29.2247,71783.052192939,0
+EGP.US,D,20051005,000000,29.144,29.144,28.3869,28.3869,112006.75202087,0
+EGP.US,D,20051006,000000,28.3042,28.7355,28.2166,28.4824,123740.69597068,0
+EGP.US,D,20051007,000000,28.3997,28.7355,28.2038,28.6724,80440.289405906,0
+EGP.US,D,20051010,000000,29.3212,29.3212,27.809,27.8976,90274.780863838,0
+EGP.US,D,20051011,000000,27.9715,28.185,27.8277,27.8573,166755.67678668,0
+EGP.US,D,20051012,000000,27.8277,27.8277,27.2489,27.427,210643.18684895,0
+EGP.US,D,20051013,000000,27.4202,27.7932,27.3867,27.5314,226063.28753299,0
+EGP.US,D,20051014,000000,27.7598,28.2894,27.7194,28.2836,110531.88302719,0
+EGP.US,D,20051017,000000,28.2964,28.3102,28.0344,28.2707,63998.344226239,0
+EGP.US,D,20051018,000000,28.2038,28.3741,28.0344,28.0738,72367.10844044,0
+EGP.US,D,20051019,000000,28.0738,28.76,27.7884,28.76,113909.25176273,0
+EGP.US,D,20051020,000000,28.6931,28.76,27.8661,27.9991,99373.869324915,0
+EGP.US,D,20051021,000000,28.0344,28.319,27.9272,28.2166,100845.69106862,0
+EGP.US,D,20051024,000000,28.2964,28.8998,28.2894,28.8998,122719.86722505,0
+EGP.US,D,20051025,000000,28.8299,28.8299,28.3593,28.508,113175.88026587,0
+EGP.US,D,20051026,000000,28.4234,28.9254,28.3102,28.5444,135343.60817105,0
+EGP.US,D,20051027,000000,28.6793,28.8172,27.8799,28.0059,115819.87750457,0
+EGP.US,D,20051028,000000,28.127,29.4492,28.127,29.2178,164110.663798,0
+EGP.US,D,20051031,000000,29.3409,29.7721,29.3409,29.7721,83963.926140834,0
+EGP.US,D,20051101,000000,29.7022,29.7632,29.1578,29.5378,135783.42791917,0
+EGP.US,D,20051102,000000,29.6205,30.0891,29.6205,30.0162,124630.49296688,0
+EGP.US,D,20051103,000000,30.0822,30.3076,30.0438,30.1511,172632.80626154,0
+EGP.US,D,20051104,000000,30.1511,30.2998,29.9729,30.2545,172040.62401407,0
+EGP.US,D,20051107,000000,30.2692,30.3825,30.1816,30.2801,94529.757595637,0
+EGP.US,D,20051108,000000,30.1442,30.3579,30.0162,30.3579,106718.7575435,0
+EGP.US,D,20051109,000000,30.3579,31.3118,30.3441,31.0588,168371.73502977,0
+EGP.US,D,20051110,000000,30.9968,31.6997,30.6227,31.6919,192884.82967491,0
+EGP.US,D,20051111,000000,31.6919,31.6919,31.3513,31.3837,97613.574582445,0
+EGP.US,D,20051114,000000,31.4693,31.4989,31.046,31.2252,91742.53960756,0
+EGP.US,D,20051115,000000,31.1317,31.1672,30.7714,30.7862,132410.1221836,0
+EGP.US,D,20051116,000000,30.9112,30.9417,30.3904,30.5863,74568.238681025,0
+EGP.US,D,20051117,000000,30.5676,31.5747,30.5676,31.5491,94383.489596263,0
+EGP.US,D,20051118,000000,31.7185,31.7185,31.2449,31.5747,110240.36277844,0
+EGP.US,D,20051121,000000,31.5078,31.745,31.3227,31.6298,83668.342892097,0
+EGP.US,D,20051122,000000,31.6298,31.8405,31.4763,31.5825,151633.19085137,0
+EGP.US,D,20051123,000000,30.6552,31.1612,30.5193,31.0991,264809.07111724,0
+EGP.US,D,20051125,000000,31.0667,31.1672,30.7566,31.1672,51228.335280864,0
+EGP.US,D,20051128,000000,31.2695,31.297,30.6148,30.6552,189799.99693811,0
+EGP.US,D,20051129,000000,30.7241,30.8757,30.6492,30.7241,95413.460091857,0
+EGP.US,D,20051130,000000,30.7241,31.0116,30.6227,30.7428,110974.75002529,0
+EGP.US,D,20051201,000000,30.8255,31.4398,30.8255,31.4034,94828.388094359,0
+EGP.US,D,20051202,000000,31.3385,31.3385,30.9289,31.2902,63711.902727464,0
+EGP.US,D,20051205,000000,31.2902,31.3768,30.8816,31.3709,134902.77267294,0
+EGP.US,D,20051206,000000,31.3709,31.424,31.1396,31.2252,75593.13042664,0
+EGP.US,D,20051207,000000,31.1317,31.1317,30.8068,30.9112,235448.81749284,0
+EGP.US,D,20051208,000000,30.9594,31.9192,30.9594,31.4034,115668.53075521,0
+EGP.US,D,20051209,000000,31.493,31.7529,31.3631,31.5943,48882.968540896,0
+EGP.US,D,20051212,000000,31.5943,31.6387,30.8068,30.9968,91155.436110071,0
+EGP.US,D,20051213,000000,30.9968,31.745,30.9968,31.7401,110240.36277844,0
+EGP.US,D,20051214,000000,31.6013,31.9853,31.5747,31.745,61651.961736276,0
+EGP.US,D,20051215,000000,31.6781,31.9478,31.6426,31.7185,122573.59922568,0
+EGP.US,D,20051216,000000,31.8011,31.8277,31.5747,31.745,308845.89642888,0
+EGP.US,D,20051219,000000,31.3385,31.3385,30.7862,30.9112,107747.7122891,0
+EGP.US,D,20051220,000000,30.8599,30.9821,30.6001,30.7241,149288.8398614,0
+EGP.US,D,20051221,000000,30.7291,31.0116,30.7241,31.0116,119194.19899013,0
+EGP.US,D,20051222,000000,31.0785,31.176,30.9594,31.0667,97613.574582445,0
+EGP.US,D,20051223,000000,31.1041,31.3513,30.8373,30.9968,82935.987145231,0
+EGP.US,D,20051227,000000,31.1317,31.1317,30.7566,30.7566,125508.10096312,0
+EGP.US,D,20051228,000000,30.7644,30.917,30.6985,30.8816,141211.59589595,0
+EGP.US,D,20051229,000000,30.9968,30.9968,30.6492,30.7241,86900.459378272,0
+EGP.US,D,20051230,000000,30.6069,30.8599,30.5065,30.7644,136080.0269179,0
+EGP.US,D,20060103,000000,30.8255,31.4763,30.0586,31.4102,179523.65423206,0
+EGP.US,D,20060104,000000,31.4182,31.5491,31.2016,31.4102,49765.655287121,0
+EGP.US,D,20060105,000000,31.3709,31.6722,31.2095,31.5334,79702.85490906,0
+EGP.US,D,20060106,000000,31.6013,31.8769,31.4763,31.8474,87046.727377647,0
+EGP.US,D,20060109,000000,31.7784,31.9537,31.7716,31.9478,96146.83158872,0
+EGP.US,D,20060110,000000,31.8474,32.4982,31.7529,32.379,90570.364112574,0
+EGP.US,D,20060111,000000,32.379,32.3938,32.0453,32.0857,102897.50605984,0
+EGP.US,D,20060112,000000,32.0857,32.1408,31.432,31.5905,180404.3094783,0
+EGP.US,D,20060113,000000,31.5491,31.5747,30.9348,31.238,105246.93579979,0
+EGP.US,D,20060117,000000,31.0716,31.1041,30.6148,31.0116,158829.77957058,0
+EGP.US,D,20060118,000000,30.8599,31.3453,30.8599,31.3453,130351.1969424,0
+EGP.US,D,20060119,000000,31.3551,31.8149,31.2203,31.8149,75747.52442598,0
+EGP.US,D,20060120,000000,31.9853,31.9853,31.0292,31.2695,81614.496400883,0
+EGP.US,D,20060123,000000,31.1672,31.4034,31.046,31.2616,100258.58757113,0
+EGP.US,D,20060124,000000,31.1672,31.4102,31.1672,31.3709,147379.22986957,0
+EGP.US,D,20060125,000000,31.2695,31.6643,31.2695,31.5412,55778.895261399,0
+EGP.US,D,20060126,000000,31.6781,32.128,31.4989,32.128,119046.91524076,0
+EGP.US,D,20060127,000000,32.2077,32.5819,32.1408,32.2363,114647.70200957,0
+EGP.US,D,20060130,000000,32.3072,32.3072,31.8346,32.0857,114059.5827621,0
+EGP.US,D,20060131,000000,32.0197,32.4775,31.9124,32.1703,161621.06055864,0
+EGP.US,D,20060201,000000,32.0601,32.385,31.9537,32.379,136223.24766729,0
+EGP.US,D,20060202,000000,32.2924,32.385,31.7637,31.8474,113909.25176273,0
+EGP.US,D,20060203,000000,31.8474,32.0532,31.3385,31.7529,104805.08455168,0
+EGP.US,D,20060206,000000,31.5825,31.8631,31.2774,31.8631,122279.03172693,0
+EGP.US,D,20060207,000000,31.8149,31.8809,31.3631,31.4989,118457.78024328,0
+EGP.US,D,20060208,000000,31.5747,31.5747,31.1898,31.3059,90713.58486196,0
+EGP.US,D,20060209,000000,31.3059,31.6101,31.1238,31.2449,153546.86384318,0
+EGP.US,D,20060210,000000,31.2538,31.5254,31.0785,31.3631,128441.58695057,0
+EGP.US,D,20060213,000000,31.4034,31.6101,31.1238,31.3385,118313.5437439,0
+EGP.US,D,20060214,000000,31.2902,31.618,31.0667,31.5491,140481.27164907,0
+EGP.US,D,20060215,000000,31.4034,31.4477,30.9594,30.9968,160002.97081556,0
+EGP.US,D,20060216,000000,31.0667,31.3965,31.0234,31.3709,177468.79199086,0
+EGP.US,D,20060217,000000,31.4398,31.7637,31.2616,31.685,99671.484073642,0
+EGP.US,D,20060221,000000,31.5825,31.8553,31.3709,31.493,99082.349076163,0
+EGP.US,D,20060222,000000,31.6249,32.254,31.6101,31.8474,344665.30427565,0
+EGP.US,D,20060223,000000,31.8553,32.0453,31.3551,31.8474,166604.33003733,0
+EGP.US,D,20060224,000000,31.745,31.8405,31.5905,31.6919,119046.91524076,0
+EGP.US,D,20060227,000000,31.6426,31.9036,31.5334,31.5747,98348.9775793,0
+EGP.US,D,20060228,000000,31.5078,31.5334,31.2616,31.3059,106868.07279286,0
+EGP.US,D,20060301,000000,31.4034,31.4398,31.1829,31.3837,113030.6280165,0
+EGP.US,D,20060302,000000,31.3837,31.4182,31.0047,31.4034,145767.23462646,0
+EGP.US,D,20060303,000000,31.3385,31.3385,30.9968,31.0529,157654.55682561,0
+EGP.US,D,20060306,000000,31.0047,31.5825,30.8816,31.5678,188920.35744187,0
+EGP.US,D,20060307,000000,31.5678,31.5678,31.0991,31.1041,69871.410701116,0
+EGP.US,D,20060308,000000,31.1396,31.1396,30.7428,31.0234,119780.28673762,0
+EGP.US,D,20060309,000000,31.046,31.4871,31.0047,31.4871,113175.88026587,0
+EGP.US,D,20060310,000000,31.4871,32.0256,31.4871,32.0256,91300.68835945,0
+EGP.US,D,20060313,000000,32.6704,32.6704,31.4034,31.5825,151488.95435199,0
+EGP.US,D,20060314,000000,31.5078,31.9607,31.3385,31.8868,184513.01821072,0
+EGP.US,D,20060315,000000,31.8868,32.1339,31.8149,32.0453,319419.85388364,0
+EGP.US,D,20060316,000000,32.1122,32.8575,32.0797,32.5178,113030.6280165,0
+EGP.US,D,20060317,000000,32.4982,33.1075,32.4982,32.9353,485874.86867161,0
+EGP.US,D,20060320,000000,32.8014,32.8014,32.4597,32.6842,237362.49048465,0
+EGP.US,D,20060321,000000,32.6468,32.6783,31.9478,31.9478,144882.51638024,0
+EGP.US,D,20060322,000000,31.8474,32.0197,31.5216,32.0197,141508.19489468,0
+EGP.US,D,20060323,000000,31.8149,31.935,31.618,31.8809,79119.814411554,0
+EGP.US,D,20060324,000000,31.9124,32.0197,31.7637,31.9478,102312.43406235,0
+EGP.US,D,20060327,000000,31.8809,32.0128,31.6643,31.9931,161175.14631055,0
+EGP.US,D,20060328,000000,31.9931,32.4056,31.7854,32.0601,136223.24766729,0
+EGP.US,D,20060329,000000,32.7029,32.7029,31.4102,32.6655,210207.43010081,0
+EGP.US,D,20060330,000000,32.5976,32.5976,31.9478,32.2225,166900.92903606,0
+EGP.US,D,20060331,000000,32.2846,32.3397,31.8011,32.3199,105689.8027979,0
+EGP.US,D,20060403,000000,32.2471,32.3574,31.4871,31.493,107596.36553974,0
+EGP.US,D,20060404,000000,31.4763,31.5334,30.9417,31.1317,145476.7301277,0
+EGP.US,D,20060405,000000,31.1829,31.5216,31.0292,31.3631,79263.035160942,0
+EGP.US,D,20060406,000000,31.2016,31.5078,31.1041,31.1041,87782.1303745,0
+EGP.US,D,20060407,000000,31.111,31.2016,30.4987,30.6552,104953.38405105,0
+EGP.US,D,20060410,000000,30.5863,30.7241,30.1895,30.3825,119636.05023824,0
+EGP.US,D,20060411,000000,30.4514,30.5607,30.0891,30.1107,67229.444962417,0
+EGP.US,D,20060412,000000,30.0763,30.5528,30.0586,30.2692,79560.649909669,0
+EGP.US,D,20060413,000000,30.2466,30.3076,29.7485,29.9729,261287.46588231,0
+EGP.US,D,20060417,000000,29.8745,29.9591,29.5122,29.6017,149730.6911095,0
+EGP.US,D,20060418,000000,29.6017,30.0822,29.3605,29.9955,430388.50940896,0
+EGP.US,D,20060419,000000,30.0044,30.7241,29.9955,30.6552,235302.54949346,0
+EGP.US,D,20060420,000000,30.6552,30.9289,30.4258,30.8068,205358.23962155,0
+EGP.US,D,20060421,000000,31.0991,31.1544,30.7792,30.9456,163081.7090524,0
+EGP.US,D,20060424,000000,31.0184,31.1317,30.6778,30.7103,165288.93379296,0
+EGP.US,D,20060425,000000,30.6414,30.6552,30.2692,30.2998,182165.61997076,0
+EGP.US,D,20060426,000000,30.2801,30.6906,30.2131,30.2131,180554.64047765,0
+EGP.US,D,20060427,000000,30.0763,30.9909,30.0704,30.6492,179232.13398331,0
+EGP.US,D,20060428,000000,30.4927,30.9968,30.3214,30.4327,98348.9775793,0
+EGP.US,D,20060501,000000,30.5193,30.9289,30.1895,30.662,190535.39993496,0
+EGP.US,D,20060502,000000,30.662,30.662,30.0438,30.3825,163968.4587986,0
+EGP.US,D,20060503,000000,30.3825,30.6001,30.1511,30.5803,72661.67593918,0
+EGP.US,D,20060504,000000,30.5134,31.0588,30.5134,30.8373,81614.496400883,0
+EGP.US,D,20060505,000000,31.0116,31.4034,30.9751,31.2252,151780.47460074,0
+EGP.US,D,20060508,000000,31.1317,31.3768,31.1169,31.3385,89246.841868235,0
+EGP.US,D,20060509,000000,31.3385,31.7716,31.0991,31.5216,100258.58757113,0
+EGP.US,D,20060510,000000,31.5216,31.7185,31.2902,31.493,103930.52380543,0
+EGP.US,D,20060511,000000,31.4034,31.4477,30.7566,30.8885,188335.28544437,0
+EGP.US,D,20060512,000000,30.794,30.8009,29.9799,30.1029,254535.77566119,0
+EGP.US,D,20060515,000000,29.9326,30.7044,29.6352,30.5725,261287.46588231,0
+EGP.US,D,20060516,000000,30.4987,30.7566,30.3519,30.4769,209469.99560396,0
+EGP.US,D,20060517,000000,30.3076,30.5065,29.9729,30.2073,131376.08868802,0
+EGP.US,D,20060518,000000,30.3076,30.67,29.9001,29.9001,170716.08601974,0
+EGP.US,D,20060519,000000,29.905,30.5193,29.5663,30.2131,127411.61645498,0
+EGP.US,D,20060522,000000,30.1107,30.1511,29.5663,29.8952,120076.88573635,0
+EGP.US,D,20060523,000000,30.0891,30.3825,29.2592,29.334,90570.364112574,0
+EGP.US,D,20060524,000000,29.1716,29.6412,28.9805,29.6126,129176.98994743,0
+EGP.US,D,20060525,000000,29.7839,30.411,29.7632,30.3972,105837.08654726,0
+EGP.US,D,20060526,000000,30.534,30.7566,30.3372,30.418,60916.558739422,0
+EGP.US,D,20060530,000000,30.3519,30.3825,29.905,29.9729,169247.31152602,0
+EGP.US,D,20060531,000000,30.0822,30.1954,29.6205,29.9955,132992.1469311,0
+EGP.US,D,20060601,000000,30.0763,30.662,30.0763,30.662,216367.95382446,0
+EGP.US,D,20060602,000000,30.7862,31.1169,30.5607,30.9456,125654.3689625,0
+EGP.US,D,20060605,000000,30.8599,31.4989,30.7241,30.9673,145767.23462646,0
+EGP.US,D,20060606,000000,30.9289,30.9673,30.4839,30.7241,119927.57048699,0
+EGP.US,D,20060607,000000,30.6906,31.3631,30.4514,31.0588,100699.42306925,0
+EGP.US,D,20060608,000000,30.922,31.2095,30.5528,31.1672,157501.17857627,0
+EGP.US,D,20060609,000000,31.1672,31.6426,31.0116,31.0667,129324.2736968,0
+EGP.US,D,20060612,000000,31.0116,31.0116,30.6148,30.662,269653.18284653,0
+EGP.US,D,20060613,000000,31.3837,31.3837,30.3146,30.6001,275528.28082139,0
+EGP.US,D,20060614,000000,30.534,30.7428,30.2259,30.5193,269653.18284653,0
+EGP.US,D,20060615,000000,30.2801,31.0184,30.2801,30.9417,123740.69597068,0
+EGP.US,D,20060616,000000,30.9417,31.1396,30.6227,30.8255,500262.96736006,0
+EGP.US,D,20060619,000000,30.8186,30.8521,30.3579,30.4258,152807.39784635,0
+EGP.US,D,20060620,000000,30.3904,30.6985,29.9799,30.1895,102015.83506361,0
+EGP.US,D,20060621,000000,30.1157,30.6778,30.1157,30.4258,78238.143415326,0
+EGP.US,D,20060622,000000,30.3519,30.7291,30.2692,30.6286,212556.85984076,0
+EGP.US,D,20060623,000000,30.5193,30.8068,30.418,30.4593,135487.84467043,0
+EGP.US,D,20060626,000000,30.5941,30.8599,30.4701,30.794,95858.358589954,0
+EGP.US,D,20060627,000000,30.8009,31.1396,30.2329,30.2928,84258.493639573,0
+EGP.US,D,20060628,000000,30.3146,30.5676,30.1954,30.5065,112881.31276714,0
+EGP.US,D,20060629,000000,30.6778,31.3906,30.542,31.3906,120953.47798261,0
+EGP.US,D,20060630,000000,31.5078,32.0059,31.2203,31.8011,345989.84226999,0
+EGP.US,D,20060703,000000,31.7578,32.0197,31.6426,32.0197,70017.67870049,0
+EGP.US,D,20060705,000000,31.8809,32.2846,31.6101,32.2628,106275.89054539,0
+EGP.US,D,20060706,000000,32.2019,32.379,31.8868,32.2924,151633.19085137,0
+EGP.US,D,20060707,000000,32.1211,32.4982,31.7332,31.8691,115819.87750457,0
+EGP.US,D,20060710,000000,31.8011,32.379,31.8011,32.2225,69871.410701116,0
+EGP.US,D,20060711,000000,32.0925,32.4913,31.8809,32.4342,91155.436110071,0
+EGP.US,D,20060712,000000,32.4342,32.4982,32.0797,32.2147,100553.15506987,0
+EGP.US,D,20060713,000000,32.0857,32.0857,31.2203,31.3709,87636.878125122,0
+EGP.US,D,20060714,000000,31.3059,31.3965,30.8314,31.1829,68403.651957394,0
+EGP.US,D,20060717,000000,31.111,31.3709,30.9112,31.2774,64587.479223719,0
+EGP.US,D,20060718,000000,31.4398,31.7332,30.8137,31.6997,120518.73698446,0
+EGP.US,D,20060719,000000,31.7057,33.1233,31.7057,32.7826,178349.44723709,0
+EGP.US,D,20060720,000000,32.9501,33.0613,31.7716,31.808,282429.28629187,0
+EGP.US,D,20060721,000000,31.8149,31.8149,31.1829,31.2203,153546.86384318,0
+EGP.US,D,20060724,000000,31.5078,31.7854,31.2695,31.7854,97170.70758434,0
+EGP.US,D,20060725,000000,31.9192,32.4263,31.7637,31.935,77801.370917194,0
+EGP.US,D,20060726,000000,31.935,32.128,31.424,31.808,116557.31200141,0
+EGP.US,D,20060727,000000,31.9429,32.2077,31.6564,31.6564,109799.52728032,0
+EGP.US,D,20060728,000000,31.8277,32.3938,31.7529,32.3199,115378.02625645,0
+EGP.US,D,20060731,000000,32.1486,32.1703,31.5491,32.0394,135343.60817105,0
+EGP.US,D,20060801,000000,31.9192,32.0797,31.3837,31.7716,97022.408084974,0
+EGP.US,D,20060802,000000,31.745,32.0059,31.4398,31.6249,159707.38756683,0
+EGP.US,D,20060803,000000,31.4546,32.3515,31.3453,32.3515,238536.69747963,0
+EGP.US,D,20060804,000000,32.5238,33.0475,32.3131,32.634,93651.133849395,0
+EGP.US,D,20060807,000000,32.4982,32.6655,32.1408,32.5612,112881.31276714,0
+EGP.US,D,20060808,000000,32.698,32.698,32.1211,32.189,195671.031913,0
+EGP.US,D,20060809,000000,32.3249,32.4194,31.9931,32.189,138571.66165724,0
+EGP.US,D,20060810,000000,32.0197,32.3938,31.745,32.2077,86759.270128876,0
+EGP.US,D,20060811,000000,32.1211,32.1742,31.8149,32.1644,59597.099495065,0
+EGP.US,D,20060814,000000,32.3337,33.1696,32.3249,32.6655,228843.39527109,0
+EGP.US,D,20060815,000000,32.9717,33.3802,32.9717,33.3084,235598.1327422,0
+EGP.US,D,20060816,000000,33.3468,33.6067,33.1075,33.3527,127119.08045623,0
+EGP.US,D,20060817,000000,33.2778,33.6195,33.2493,33.3153,73985.198183519,0
+EGP.US,D,20060818,000000,33.4571,33.4777,33.1755,33.4138,119194.19899013,0
+EGP.US,D,20060821,000000,33.3153,33.4709,33.0849,33.4501,50790.547032736,0
+EGP.US,D,20060822,000000,33.2778,33.8991,33.2493,33.8577,107007.23054226,0
+EGP.US,D,20060823,000000,34.028,34.2378,33.2089,33.3527,128152.09820182,0
+EGP.US,D,20060824,000000,33.3527,33.4836,33.1755,33.3084,147817.0181177,0
+EGP.US,D,20060825,000000,33.1755,33.5437,33.1755,33.3665,52550.841775207,0
+EGP.US,D,20060828,000000,33.3665,34.0615,33.2424,34.0615,67962.81645928,0
+EGP.US,D,20060829,000000,34.0615,34.2654,33.776,34.1492,118757.426492,0
+EGP.US,D,20060830,000000,34.1983,34.7093,34.1983,34.6394,155450.37933504,0
+EGP.US,D,20060831,000000,34.5735,34.9407,34.5735,34.7516,113175.88026587,0
+EGP.US,D,20060901,000000,34.8029,34.8442,34.3677,34.4287,66641.325714933,0
+EGP.US,D,20060905,000000,34.4976,34.9131,34.478,34.7634,91742.53960756,0
+EGP.US,D,20060906,000000,34.5036,34.6079,34.1905,34.2181,183933.0249632,0
+EGP.US,D,20060907,000000,34.1176,34.155,33.5142,33.6392,223856.06279243,0
+EGP.US,D,20060908,000000,33.3802,33.8371,33.3802,33.8371,916416.75632991,0
+EGP.US,D,20060911,000000,33.6668,33.8577,33.2493,33.8577,224148.59879118,0
+EGP.US,D,20060912,000000,33.8449,34.1422,33.3802,34.0901,179232.13398331,0
+EGP.US,D,20060913,000000,34.1246,34.3746,33.5595,34.1865,237942.48373217,0
+EGP.US,D,20060914,000000,34.1049,34.1049,33.6067,33.6392,176148.31699651,0
+EGP.US,D,20060915,000000,33.8095,34.2249,33.6884,34.0212,312517.83266317,0
+EGP.US,D,20060918,000000,33.6589,33.7219,33.3331,33.3802,101288.55806673,0
+EGP.US,D,20060919,000000,33.3802,33.645,33.1075,33.5919,109799.52728032,0
+EGP.US,D,20060920,000000,33.7288,33.8577,33.3153,33.5506,148993.25661266,0
+EGP.US,D,20060921,000000,33.7219,33.7868,32.7029,33.2227,188627.82144312,0
+EGP.US,D,20060922,000000,33.1075,33.5142,32.8437,33.5142,187746.15044689,0
+EGP.US,D,20060925,000000,33.4836,33.7504,32.9776,33.4383,123156.63972318,0
+EGP.US,D,20060926,000000,33.5142,33.6195,33.2424,33.4895,95560.743841226,0
+EGP.US,D,20060927,000000,33.4954,34.0841,33.3734,34.0841,187746.15044689,0
+EGP.US,D,20060928,000000,34.1176,34.2249,33.8213,34.1708,195966.61516173,0
+EGP.US,D,20060929,000000,34.1983,34.2249,33.7711,33.967,569842.85781242,0
+EGP.US,D,20061002,000000,34.0212,34.028,33.391,33.6264,159124.34706933,0
+EGP.US,D,20061003,000000,33.4895,34.1639,33.3468,33.7357,109209.37653284,0
+EGP.US,D,20061004,000000,33.7357,34.2249,33.6668,34.2249,85285.41688518,0
+EGP.US,D,20061005,000000,34.2249,34.7231,34.2181,34.7162,126973.82820686,0
+EGP.US,D,20061006,000000,34.6138,34.6394,34.0615,34.2732,89246.841868235,0
+EGP.US,D,20061009,000000,34.2732,34.3943,33.8577,34.3677,105396.25104915,0
+EGP.US,D,20061010,000000,34.2378,34.5114,33.8922,34.1708,79263.035160942,0
+EGP.US,D,20061011,000000,34.1708,34.4593,33.8706,34.1284,98496.261328669,0
+EGP.US,D,20061012,000000,34.3027,34.7832,34.3027,34.7763,67229.444962417,0
+EGP.US,D,20061013,000000,34.7448,35.2961,34.7448,35.1887,80291.98990654,0
+EGP.US,D,20061016,000000,35.2902,35.494,35.2006,35.4527,59011.011747573,0
+EGP.US,D,20061017,000000,35.3571,35.5599,35.1533,35.3345,81174.676652765,0
+EGP.US,D,20061018,000000,35.5038,35.7224,35.2006,35.5264,69283.291453631,0
+EGP.US,D,20061019,000000,35.5264,35.8808,35.4723,35.5264,78829.309912798,0
+EGP.US,D,20061020,000000,35.6653,35.6653,35.1533,35.3492,60769.274990051,0
+EGP.US,D,20061023,000000,35.2105,35.4871,35.1887,35.4664,66935.893213673,0
+EGP.US,D,20061024,000000,35.4664,35.5599,35.1533,35.3345,46237.955552211,0
+EGP.US,D,20061025,000000,35.3285,35.6761,35.1533,35.6761,61357.394237536,0
+EGP.US,D,20061026,000000,35.8445,36.8546,35.8445,36.8546,95705.996090605,0
+EGP.US,D,20061027,000000,36.7187,36.7424,35.5944,36.0453,211081.99084707,0
+EGP.US,D,20061030,000000,35.9369,36.5641,35.8001,36.5129,110831.5292759,0
+EGP.US,D,20061031,000000,36.6871,36.7266,36.1467,36.2628,174977.15725152,0
+EGP.US,D,20061101,000000,36.2402,36.4804,35.6653,35.7382,134606.17367421,0
+EGP.US,D,20061102,000000,35.5669,35.5727,34.8107,34.8639,147817.0181177,0
+EGP.US,D,20061103,000000,34.9407,35.2105,34.4918,34.8373,85872.520382669,0
+EGP.US,D,20061106,000000,35.0096,35.1819,34.7901,35.0096,120812.28873321,0
+EGP.US,D,20061107,000000,35.0096,35.4989,34.7832,34.7832,68109.084458654,0
+EGP.US,D,20061108,000000,34.6138,35.1927,34.5597,35.0657,89982.24486509,0
+EGP.US,D,20061109,000000,35.0697,35.368,34.8373,34.9131,119780.28673762,0
+EGP.US,D,20061110,000000,34.8816,35.4595,34.8324,35.4467,66053.206467448,0
+EGP.US,D,20061113,000000,35.2764,35.6653,35.2311,35.5334,73246.747936677,0
+EGP.US,D,20061114,000000,35.6653,36.0453,35.368,35.9695,125359.80146375,0
+EGP.US,D,20061115,000000,36.2678,36.9491,36.2264,36.4874,195085.95991549,0
+EGP.US,D,20061116,000000,36.6567,36.9884,36.5917,36.7187,118902.67874138,0
+EGP.US,D,20061117,000000,36.7187,36.8122,36.4135,36.4459,91595.25585819,0
+EGP.US,D,20061120,000000,36.6705,37.6352,36.6705,37.584,178055.89548834,0
+EGP.US,D,20061121,000000,37.589,38.2338,37.5368,37.8824,136811.36691478,0
+EGP.US,D,20061122,000000,38.0547,38.4553,37.6775,37.9858,91595.25585819,0
+EGP.US,D,20061124,000000,37.8174,38.3007,37.712,38.1521,25244.434642013,0
+EGP.US,D,20061127,000000,37.9788,37.9788,36.7787,36.7787,139744.85290223,0
+EGP.US,D,20061128,000000,36.761,37.2513,36.5011,37.0603,153839.39984193,0
+EGP.US,D,20061129,000000,37.1627,37.9916,37.1627,37.9916,115969.19275393,0
+EGP.US,D,20061130,000000,37.9089,38.2338,37.7465,38.1865,272588.70033396,0
+EGP.US,D,20061201,000000,38.1865,38.1925,37.394,37.9523,104070.69730483,0
+EGP.US,D,20061204,000000,38.1216,38.2338,38.0714,38.2092,122425.29972631,0
+EGP.US,D,20061205,000000,38.3825,38.4918,37.776,37.8902,128152.09820182,0
+EGP.US,D,20061206,000000,37.7199,37.904,37.2759,37.521,122719.86722505,0
+EGP.US,D,20061207,000000,37.6195,37.9237,37.1332,37.4482,89835.976865715,0
+EGP.US,D,20061208,000000,37.3113,37.8548,37.2158,37.5772,50352.75878461,0
+EGP.US,D,20061211,000000,37.4886,37.8902,37.4886,37.6707,73540.299685422,0
+EGP.US,D,20061212,000000,37.7199,37.9453,37.2975,37.8902,100699.42306925,0
+EGP.US,D,20061213,000000,38.0605,38.0605,37.2384,37.3527,111710.15302215,0
+EGP.US,D,20061214,000000,37.1627,37.7002,36.9964,37.0258,88512.454621377,0
+EGP.US,D,20061215,000000,37.0327,37.463,36.8762,36.9313,209620.32660332,0
+EGP.US,D,20061218,000000,36.9491,37.1204,36.3131,36.5129,81027.392903394,0
+EGP.US,D,20061219,000000,36.3446,36.4519,35.5944,36.1063,160592.10581304,0
+EGP.US,D,20061220,000000,36.2402,36.7118,36.2402,36.3131,135051.07217231,0
+EGP.US,D,20061221,000000,36.3131,36.6871,35.8661,35.874,138424.37790787,0
+EGP.US,D,20061222,000000,35.8808,36.0512,35.5885,35.6761,140036.37315098,0
+EGP.US,D,20061226,000000,35.7184,36.4135,35.7184,36.3199,91300.68835945,0
+EGP.US,D,20061227,000000,36.4874,36.9845,36.4874,36.9845,146497.55887334,0
+EGP.US,D,20061228,000000,36.9884,37.0879,36.5553,36.6871,83963.926140834,0
+EGP.US,D,20061229,000000,36.6144,36.9431,36.4459,36.4874,103490.70405731,0
+EGP.US,D,20070103,000000,36.6035,37.1627,35.8001,36.3199,197874.19365357,0
+EGP.US,D,20070104,000000,36.3446,36.9255,35.9369,36.7492,151633.19085137,0
+EGP.US,D,20070105,000000,36.5779,36.6793,35.8661,35.8946,134755.48892357,0
+EGP.US,D,20070108,000000,35.9301,36.0512,35.4241,35.6712,124922.01321563,0
+EGP.US,D,20070109,000000,35.6712,36.5277,35.4241,36.3692,109949.85827968,0
+EGP.US,D,20070110,000000,36.2009,36.6281,36.1408,36.3249,145023.70562964,0
+EGP.US,D,20070111,000000,36.377,36.89,36.3249,36.3249,196113.8989111,0
+EGP.US,D,20070112,000000,36.3249,36.5336,36.2264,36.4273,226649.37528048,0
+EGP.US,D,20070116,000000,36.5917,36.9964,36.5779,36.7905,195671.031913,0
+EGP.US,D,20070117,000000,36.6222,36.9047,36.3574,36.8063,122425.29972631,0
+EGP.US,D,20070118,000000,36.7699,36.7699,36.2628,36.3908,135343.60817105,0
+EGP.US,D,20070119,000000,36.5641,36.6429,36.2136,36.3446,201838.66588661,0
+EGP.US,D,20070122,000000,36.2678,36.3514,35.8209,35.9774,233543.27050099,0
+EGP.US,D,20070123,000000,35.8081,36.2678,35.7382,35.9429,356849.22547353,0
+EGP.US,D,20070124,000000,35.9016,36.8417,35.9016,36.7344,155008.52808693,0
+EGP.US,D,20070125,000000,36.8614,37.1873,36.6705,36.8841,188039.70219564,0
+EGP.US,D,20070126,000000,36.8762,37.0938,36.3514,37.013,115819.87750457,0
+EGP.US,D,20070129,000000,36.9549,37.4413,36.7187,37.141,100403.83982051,0
+EGP.US,D,20070130,000000,37.1332,37.3783,36.6921,37.0465,102897.50605984,0
+EGP.US,D,20070131,000000,36.9255,37.6953,36.8684,37.2907,180699.89272704,0
+EGP.US,D,20070201,000000,37.4265,37.4265,37.2001,37.3654,97466.290833076,0
+EGP.US,D,20070202,000000,37.4344,37.8706,37.2444,37.8706,308845.89642888,0
+EGP.US,D,20070205,000000,37.7682,37.8902,37.4009,37.5772,87636.878125122,0
+EGP.US,D,20070206,000000,36.9619,38.1373,36.9619,38.0655,55927.194760764,0
+EGP.US,D,20070207,000000,38.0487,38.6788,37.7199,38.6788,92769.462853166,0
+EGP.US,D,20070208,000000,38.6788,38.9328,38.6788,38.8668,179378.40198269,0
+EGP.US,D,20070209,000000,38.7655,39.1032,37.8548,39.1032,256298.10190366,0
+EGP.US,D,20070212,000000,39.1032,39.1032,38.2426,38.4002,200085.4813941,0
+EGP.US,D,20070213,000000,38.4918,39.0145,38.1373,38.988,123408.5457221,0
+EGP.US,D,20070214,000000,38.9958,39.2065,38.1373,38.1659,164607.36554587,0
+EGP.US,D,20070215,000000,37.9788,38.228,37.4748,38.1709,157357.95782688,0
+EGP.US,D,20070216,000000,38.1709,38.9111,37.7199,38.86,297694.99297657,0
+EGP.US,D,20070220,000000,38.729,39.0559,38.0605,39.0145,248811.00868568,0
+EGP.US,D,20070221,000000,39.0145,39.0559,38.5528,38.8865,172632.80626154,0
+EGP.US,D,20070222,000000,38.854,38.86,38.3392,38.7005,139744.85290223,0
+EGP.US,D,20070223,000000,38.6286,38.6355,38.0162,38.1216,222535.58779808,0
+EGP.US,D,20070226,000000,38.222,38.2643,37.3399,38.0212,247014.14694337,0
+EGP.US,D,20070227,000000,37.4679,37.4826,36.5848,36.9549,266723.75985905,0
+EGP.US,D,20070228,000000,36.7847,37.1134,36.4459,36.7738,248956.26093505,0
+EGP.US,D,20070301,000000,36.1408,36.8969,35.6368,36.3908,236630.13473778,0
+EGP.US,D,20070302,000000,36.2195,36.3199,35.5885,35.8001,211816.37809393,0
+EGP.US,D,20070305,000000,35.4595,35.7184,34.6877,34.6877,225031.2855374,0
+EGP.US,D,20070306,000000,34.981,36.0709,34.9338,35.8277,196261.18266047,0
+EGP.US,D,20070307,000000,35.8336,35.8336,35.4162,35.4871,197874.19365357,0
+EGP.US,D,20070308,000000,35.7302,36.2402,35.616,35.7382,163225.94555178,0
+EGP.US,D,20070309,000000,35.9075,36.1673,35.7302,36.0758,164700.81454547,0
+EGP.US,D,20070312,000000,36.1063,36.3052,35.7588,36.1673,152074.02634948,0
+EGP.US,D,20070313,000000,35.996,36.0512,35.2223,35.3119,273179.86683144,0
+EGP.US,D,20070314,000000,35.3119,35.616,34.8029,35.5403,272147.86483585,0
+EGP.US,D,20070315,000000,35.5403,35.9626,35.5334,35.9429,172188.92351344,0
+EGP.US,D,20070316,000000,35.7588,35.9242,35.4527,35.622,354943.67848168,0
+EGP.US,D,20070319,000000,35.7657,35.8514,35.4595,35.6958,130204.92894303,0
+EGP.US,D,20070320,000000,35.5599,35.5944,35.2961,35.5669,184075.22996259,0
+EGP.US,D,20070321,000000,35.5944,36.0453,35.2902,35.9016,119488.76648887,0
+EGP.US,D,20070322,000000,35.996,35.996,35.616,35.7854,118457.78024328,0
+EGP.US,D,20070323,000000,35.6958,35.8592,35.6436,35.7657,102897.50605984,0
+EGP.US,D,20070326,000000,35.7382,35.8375,35.0224,35.2065,133283.66717987,0
+EGP.US,D,20070327,000000,35.0657,35.0657,34.5036,34.6394,255564.73040679,0
+EGP.US,D,20070328,000000,34.4721,34.8107,34.2466,34.4002,416007.52097048,0
+EGP.US,D,20070329,000000,34.6336,34.7763,34.2939,34.6336,108915.8247841,0
+EGP.US,D,20070330,000000,34.7162,34.8816,34.4287,34.7634,259674.45488921,0
+EGP.US,D,20070402,000000,34.7634,35.0657,34.7093,35.0657,161621.06055864,0
+EGP.US,D,20070403,000000,35.1927,35.4241,34.9269,35.0499,164554.54654609,0
+EGP.US,D,20070404,000000,35.0815,35.1268,34.7231,35.0224,285945.81277683,0
+EGP.US,D,20070405,000000,35.0697,35.0697,34.8107,34.9338,100553.15506987,0
+EGP.US,D,20070409,000000,34.9072,35.0224,34.7576,34.8029,116995.10024954,0
+EGP.US,D,20070410,000000,34.8029,35.0499,34.8029,34.9613,160002.97081556,0
+EGP.US,D,20070411,000000,34.9948,34.9948,34.4287,34.5665,257028.42615052,0
+EGP.US,D,20070412,000000,34.4721,34.4721,34.1098,34.3943,149142.57186203,0
+EGP.US,D,20070413,000000,34.349,34.8521,34.3027,34.7832,351271.74224739,0
+EGP.US,D,20070416,000000,34.9535,35.0028,34.7763,34.9407,124630.49296688,0
+EGP.US,D,20070417,000000,35.0499,35.2843,34.859,35.1533,177764.37523959,0
+EGP.US,D,20070418,000000,35.1386,35.1386,34.669,34.669,259084.30414173,0
+EGP.US,D,20070419,000000,34.1639,34.4513,34.1176,34.2378,406022.69851319,0
+EGP.US,D,20070420,000000,34.7763,34.7969,34.1983,34.2811,334241.67782024,0
+EGP.US,D,20070423,000000,34.2466,34.7763,34.2466,34.6473,380628.94862181,0
+EGP.US,D,20070424,000000,34.7448,34.8029,34.2732,34.5883,157946.07707437,0
+EGP.US,D,20070425,000000,34.7162,34.9131,34.3677,34.6827,289027.59826365,0
+EGP.US,D,20070426,000000,34.6079,34.7634,34.3273,34.729,272448.52683457,0
+EGP.US,D,20070427,000000,34.5665,34.7694,34.4671,34.6138,225911.94078363,0
+EGP.US,D,20070430,000000,34.7093,34.7369,33.9463,34.1364,193173.30267368,0
+EGP.US,D,20070501,000000,34.2181,34.2181,33.5733,34.0132,255271.17865805,0
+EGP.US,D,20070502,000000,34.096,34.3353,33.8636,34.2318,217398.94007005,0
+EGP.US,D,20070503,000000,34.3353,34.3353,33.9463,34.1246,102457.68631172,0
+EGP.US,D,20070504,000000,34.1246,34.1708,33.8164,34.1708,244411.79545449,0
+EGP.US,D,20070507,000000,34.1246,34.1797,33.9463,34.0615,126384.69320938,0
+EGP.US,D,20070508,000000,33.9611,33.9739,33.6136,33.8922,137986.58965974,0
+EGP.US,D,20070509,000000,33.7219,34.415,33.7219,34.096,200366.84414291,0
+EGP.US,D,20070510,000000,33.9257,34.0212,33.645,33.7574,242350.83871331,0
+EGP.US,D,20070511,000000,33.8577,34.2526,33.8577,34.1639,146934.33137147,0
+EGP.US,D,20070514,000000,34.1639,34.2732,34.0212,34.0615,228407.63852296,0
+EGP.US,D,20070515,000000,34.1049,34.2063,33.3084,33.651,339676.95604698,0
+EGP.US,D,20070516,000000,33.7574,33.7632,33.0947,33.3468,166457.04628795,0
+EGP.US,D,20070517,000000,33.2227,33.2227,32.2628,32.3445,226936.83252925,0
+EGP.US,D,20070518,000000,32.3574,32.4056,31.5747,32.0975,210789.45484832,0
+EGP.US,D,20070521,000000,32.0975,32.9116,32.0532,32.4194,159707.38756683,0
+EGP.US,D,20070522,000000,32.5178,33.0849,32.1821,32.9048,165141.65004358,0
+EGP.US,D,20070523,000000,33.0082,33.1696,32.2225,32.3445,186862.44795067,0
+EGP.US,D,20070524,000000,32.3445,32.3445,31.6387,31.8474,245581.93944949,0
+EGP.US,D,20070525,000000,32.2225,32.3515,31.8553,32.0601,136955.60341416,0
+EGP.US,D,20070529,000000,32.3574,33.022,32.3574,33.022,165577.40679173,0
+EGP.US,D,20070530,000000,32.7344,33.6195,32.6842,33.4777,203598.96062908,0
+EGP.US,D,20070531,000000,33.4836,33.5733,33.1508,33.3153,308551.32893013,0
+EGP.US,D,20070601,000000,33.4501,33.6736,33.079,33.2778,357142.77722228,0
+EGP.US,D,20070604,000000,33.1637,33.3084,33.0947,33.2572,190684.71518432,0
+EGP.US,D,20070605,000000,33.1233,33.3281,32.9116,32.9303,217836.72831818,0
+EGP.US,D,20070606,000000,32.698,32.8496,32.3445,32.7551,188920.35744187,0
+EGP.US,D,20070607,000000,32.5976,32.5976,31.685,31.7529,275228.63457267,0
+EGP.US,D,20070608,000000,31.6781,32.2147,31.4871,32.1211,157064.40607813,0
+EGP.US,D,20070611,000000,31.9931,31.9931,31.4693,31.5491,255564.73040679,0
+EGP.US,D,20070612,000000,31.3177,31.3177,30.4032,30.7103,434501.28114137,0
+EGP.US,D,20070613,000000,30.7792,31.4398,30.5193,31.3118,141657.51014404,0
+EGP.US,D,20070614,000000,31.2311,31.4398,30.9673,31.1238,107306.87679098,0
+EGP.US,D,20070615,000000,31.7401,31.999,31.2095,31.2095,252481.92916998,0
+EGP.US,D,20070618,000000,31.2095,31.2538,30.7714,30.9289,239119.73797714,0
+EGP.US,D,20070619,000000,30.7714,31.0292,30.5803,31.0292,124183.56296879,0
+EGP.US,D,20070620,000000,31.0588,31.0588,30.1954,30.2003,168514.95577915,0
+EGP.US,D,20070621,000000,30.0763,30.3441,29.6412,30.1285,301656.41795963,0
+EGP.US,D,20070622,000000,30.1285,30.2259,29.8685,30.1748,363602.94719464,0
+EGP.US,D,20070625,000000,30.0586,30.2466,29.7721,29.9799,256150.81815428,0
+EGP.US,D,20070626,000000,30.1107,30.1107,29.5122,29.8952,190825.90443372,0
+EGP.US,D,20070627,000000,29.6067,30.3972,29.4639,30.3904,212110.94559267,0
+EGP.US,D,20070628,000000,30.4445,30.7714,30.1029,30.1029,129910.36144429,0
+EGP.US,D,20070629,000000,30.2614,30.3076,29.4571,29.8547,373438.45440257,0
+EGP.US,D,20070702,000000,30.0586,30.8009,30.0507,30.542,213581.75158637,0
+EGP.US,D,20070703,000000,30.5863,30.6148,30.3146,30.4514,76474.801422869,0
+EGP.US,D,20070705,000000,30.6001,31.1967,30.6001,31.0716,145914.51837583,0
+EGP.US,D,20070706,000000,30.9673,31.2016,30.4927,31.0785,190825.90443372,0
+EGP.US,D,20070709,000000,31.046,31.0785,30.67,30.9673,162350.36905553,0
+EGP.US,D,20070710,000000,30.6414,30.7644,30.0044,30.0655,168079.19903102,0
+EGP.US,D,20070711,000000,29.9867,30.0655,29.7563,29.9799,109353.61303223,0
+EGP.US,D,20070712,000000,30.2131,30.6906,30.1107,30.6227,115518.19975586,0
+EGP.US,D,20070713,000000,30.4987,30.8186,30.286,30.7566,105837.08654726,0
+EGP.US,D,20070716,000000,30.6414,31.0529,30.6001,30.8885,267304.76885657,0
+EGP.US,D,20070717,000000,30.8954,31.1612,30.8186,30.8521,184368.78171133,0
+EGP.US,D,20070718,000000,30.7291,30.7428,30.0704,30.6355,146349.25937397,0
+EGP.US,D,20070719,000000,30.9112,31.2695,30.8688,31.0292,81470.259901501,0
+EGP.US,D,20070720,000000,30.9594,30.9821,29.8685,30.095,243526.06145828,0
+EGP.US,D,20070723,000000,30.2466,30.3076,29.7485,29.7485,162202.06955616,0
+EGP.US,D,20070724,000000,29.5663,29.5663,28.4952,28.5208,220186.15805813,0
+EGP.US,D,20070725,000000,27.2912,28.6793,24.8634,28.3259,276114.36856889,0
+EGP.US,D,20070726,000000,27.9429,28.445,27.4536,28.2373,574691.03254169,0
+EGP.US,D,20070727,000000,28.7836,29.0446,27.8277,27.9272,559124.66385827,0
+EGP.US,D,20070730,000000,27.9557,28.2776,27.6279,27.9921,295490.815486,0
+EGP.US,D,20070731,000000,28.2373,28.5139,27.8573,28.0935,351712.57774551,0
+EGP.US,D,20070801,000000,28.0059,28.2776,27.2636,27.8494,526978.20799578,0
+EGP.US,D,20070802,000000,27.7598,28.4755,27.7007,28.2707,189948.29643747,0
+EGP.US,D,20070803,000000,28.2373,28.2373,26.671,26.8679,285945.81277683,0
+EGP.US,D,20070806,000000,26.2761,28.0059,26.221,27.8573,388116.04183979,0
+EGP.US,D,20070807,000000,27.6948,28.185,27.2351,27.8661,261730.33288042,0
+EGP.US,D,20070808,000000,28.068,29.9523,28.068,29.4856,498207.08936885,0
+EGP.US,D,20070809,000000,28.8998,30.1442,28.6133,28.6133,536524.22645495,0
+EGP.US,D,20070810,000000,28.3406,29.5436,27.9991,29.1912,341290.98279009,0
+EGP.US,D,20070813,000000,29.3605,29.4236,28.2313,28.4706,341290.98279009,0
+EGP.US,D,20070814,000000,28.5779,28.5779,27.3463,27.5245,190973.18818309,0
+EGP.US,D,20070815,000000,27.5097,28.3545,27.174,27.2104,261730.33288042,0
+EGP.US,D,20070816,000000,27.2104,29.1371,27.2104,29.0564,438755.24212317,0
+EGP.US,D,20070817,000000,29.0564,30.6001,29.0564,30.2131,377987.99863311,0
+EGP.US,D,20070820,000000,30.286,30.7862,30.033,30.5725,160295.50681432,0
+EGP.US,D,20070821,000000,30.6414,31.2538,30.4514,30.7566,277875.67906135,0
+EGP.US,D,20070822,000000,31.0292,31.5254,29.9867,30.3756,177324.55549147,0
+EGP.US,D,20070823,000000,30.5193,30.5193,29.7022,29.7948,126531.97695874,0
+EGP.US,D,20070824,000000,29.7948,29.9799,29.0494,29.3212,162053.77005679,0
+EGP.US,D,20070827,000000,29.2031,29.3477,28.7669,28.9324,80734.856904646,0
+EGP.US,D,20070828,000000,28.7984,28.8054,28.0344,28.0344,180554.64047765,0
+EGP.US,D,20070829,000000,28.1004,28.9471,27.9991,28.8358,141068.37514656,0
+EGP.US,D,20070830,000000,28.5779,28.9805,28.4076,28.6872,375346.03289441,0
+EGP.US,D,20070831,000000,29.1578,29.3813,28.9058,28.9058,285945.81277683,0
+EGP.US,D,20070904,000000,28.7916,29.2779,28.7492,28.8683,220036.84280877,0
+EGP.US,D,20070905,000000,28.6133,28.6133,28.1408,28.3593,127852.45195309,0
+EGP.US,D,20070906,000000,28.3928,28.9058,28.068,28.4883,130351.1969424,0
+EGP.US,D,20070907,000000,28.068,28.185,27.8739,27.9646,234423.92574722,0
+EGP.US,D,20070910,000000,28.1694,28.2245,27.6121,28.0059,280520.69205004,0
+EGP.US,D,20070911,000000,28.068,28.7207,28.068,28.6133,96146.83158872,0
+EGP.US,D,20070912,000000,28.5444,28.7551,28.192,28.4234,98348.9775793,0
+EGP.US,D,20070913,000000,28.4489,29.077,28.0935,28.699,84698.313387692,0
+EGP.US,D,20070914,000000,28.2373,28.6793,27.9646,28.6793,124922.01321563,0
+EGP.US,D,20070917,000000,28.6527,28.8555,28.2313,28.6931,310461.95467196,0
+EGP.US,D,20070918,000000,28.7916,30.0162,28.5848,29.7632,226791.58027987,0
+EGP.US,D,20070919,000000,30.1206,31.2902,30.0655,30.9348,239266.0059765,0
+EGP.US,D,20070920,000000,30.8599,30.8599,30.3697,30.6001,190825.90443372,0
+EGP.US,D,20070921,000000,30.8954,30.8954,30.2466,30.2466,232516.34725539,0
+EGP.US,D,20070924,000000,30.1816,30.7644,29.8085,30.7291,136080.0269179,0
+EGP.US,D,20070925,000000,30.5803,30.6227,30.2387,30.4514,125654.3689625,0
+EGP.US,D,20070926,000000,30.6001,31.2095,30.4514,31.0588,213287.18408764,0
+EGP.US,D,20070927,000000,31.1317,31.2143,30.7566,30.794,88661.769870737,0
+EGP.US,D,20070928,000000,30.6552,30.9348,30.418,30.8314,152955.69734572,0
+EGP.US,D,20071001,000000,30.7644,31.745,30.7291,31.745,156919.15382876,0
+EGP.US,D,20071002,000000,31.8346,32.0659,31.7854,31.8149,121836.16472883,0
+EGP.US,D,20071003,000000,31.5943,31.7185,31.2449,31.4763,86018.788382044,0
+EGP.US,D,20071004,000000,31.556,31.7854,31.3177,31.6643,82643.451146482,0
+EGP.US,D,20071005,000000,31.9429,33.1971,31.8277,33.1971,260998.99288355,0
+EGP.US,D,20071008,000000,33.0416,33.265,32.6202,32.7423,152955.69734572,0
+EGP.US,D,20071009,000000,32.7698,32.9254,32.128,32.891,101431.77881611,0
+EGP.US,D,20071010,000000,32.9589,33.1834,32.763,33.1017,111854.38952153,0
+EGP.US,D,20071011,000000,33.2031,33.2868,32.2147,32.4263,172772.97976094,0
+EGP.US,D,20071012,000000,32.4056,33.0613,32.2846,32.4411,78829.309912798,0
+EGP.US,D,20071015,000000,32.5739,32.5739,31.1169,31.5491,142828.66988903,0
+EGP.US,D,20071016,000000,31.5254,31.618,30.8137,30.8137,105837.08654726,0
+EGP.US,D,20071017,000000,31.046,31.0529,29.3733,30.8314,406465.56551129,0
+EGP.US,D,20071018,000000,30.7714,31.4398,30.4701,30.9289,93358.597850646,0
+EGP.US,D,20071019,000000,30.8757,30.8757,29.9394,30.0763,250719.60292752,0
+EGP.US,D,20071022,000000,29.7347,30.3579,29.5122,29.9246,204336.39512592,0
+EGP.US,D,20071023,000000,30.1442,30.5863,29.7563,30.4593,402793.629277,0
+EGP.US,D,20071024,000000,30.1816,30.7103,30.0507,30.5193,463422.73076765,0
+EGP.US,D,20071025,000000,31.3385,31.6643,30.7644,31.0913,577035.38353166,0
+EGP.US,D,20071026,000000,31.6781,31.8631,31.3305,31.5412,337029.91155832,0
+EGP.US,D,20071029,000000,31.7578,32.0601,31.3906,31.618,344224.46877754,0
+EGP.US,D,20071030,000000,31.6013,32.189,31.5334,32.0197,226352.77628174,0
+EGP.US,D,20071031,000000,32.0797,32.6468,31.8149,32.4844,175560.19774902,0
+EGP.US,D,20071101,000000,31.8809,31.9607,30.7792,30.917,271855.3288371,0
+EGP.US,D,20071102,000000,31.2311,31.2311,30.2614,30.7507,257028.42615052,0
+EGP.US,D,20071105,000000,30.3579,30.6227,29.9799,30.2387,156768.8228294,0
+EGP.US,D,20071106,000000,30.3146,30.9112,29.9463,30.7241,320737.28162801,0
+EGP.US,D,20071107,000000,30.4032,30.411,29.6352,29.7249,324116.68186355,0
+EGP.US,D,20071108,000000,29.9246,30.2131,29.5929,30.1364,250273.68867942,0
+EGP.US,D,20071109,000000,29.7948,30.8068,29.3547,30.5065,146934.33137147,0
+EGP.US,D,20071112,000000,30.4396,31.2311,30.3372,30.5607,184075.22996259,0
+EGP.US,D,20071113,000000,30.8599,31.8011,30.8599,31.5491,165874.00579045,0
+EGP.US,D,20071114,000000,31.6919,32.4597,31.6013,31.7332,378869.66962933,0
+EGP.US,D,20071115,000000,31.5254,31.8691,31.0234,31.7529,303121.12945336,0
+EGP.US,D,20071116,000000,31.808,31.8946,30.9456,31.4546,354793.34748233,0
+EGP.US,D,20071119,000000,31.0991,31.4182,30.4632,31.0292,222098.81529994,0
+EGP.US,D,20071120,000000,30.9673,31.556,30.3756,30.8186,742318.22282464,0
+EGP.US,D,20071121,000000,30.5863,30.8885,30.2614,30.5725,247783.06969007,0
+EGP.US,D,20071123,000000,30.7862,31.745,30.5725,31.3059,107007.23054226,0
+EGP.US,D,20071126,000000,31.1672,31.2774,29.7249,29.7249,330574.82033592,0
+EGP.US,D,20071127,000000,29.9729,30.7044,29.905,30.6778,194058.02091989,0
+EGP.US,D,20071128,000000,31.046,31.5943,30.9023,31.5412,247343.24994196,0
+EGP.US,D,20071129,000000,31.493,31.7529,31.111,31.4763,370223.60566632,0
+EGP.US,D,20071130,000000,32.0532,32.3337,31.3385,31.424,329102.99859222,0
+EGP.US,D,20071203,000000,31.2311,31.6781,30.922,31.2449,165577.40679173,0
+EGP.US,D,20071204,000000,30.9023,30.9417,30.5528,30.6148,119637.06598823,0
+EGP.US,D,20071205,000000,30.922,31.685,30.8009,31.2902,187451.58294815,0
+EGP.US,D,20071206,000000,31.2902,32.2628,31.1672,32.0197,205064.68787281,0
+EGP.US,D,20071207,000000,32.0975,32.2628,31.3906,31.618,149142.57186203,0
+EGP.US,D,20071210,000000,31.556,32.2628,31.3965,31.6781,212110.94559267,0
+EGP.US,D,20071211,000000,31.7854,32.4056,30.6985,30.7103,275082.3665733,0
+EGP.US,D,20071212,000000,31.5078,31.9931,30.3697,30.8816,295210.4684872,0
+EGP.US,D,20071213,000000,30.4839,30.6414,29.8637,30.3076,153982.62059132,0
+EGP.US,D,20071214,000000,29.7169,29.8154,28.6872,28.6872,405727.11526445,0
+EGP.US,D,20071217,000000,28.5592,28.6271,28.127,28.1772,399564.56004081,0
+EGP.US,D,20071218,000000,28.4706,28.7836,27.5501,28.6065,231787.0387585,0
+EGP.US,D,20071219,000000,28.6133,29.0366,28.1467,28.5985,162643.92080427,0
+EGP.US,D,20071220,000000,28.9471,28.954,27.9557,28.5985,319855.61063177,0
+EGP.US,D,20071221,000000,29.1578,29.2247,28.381,28.4755,488959.70140842,0
+EGP.US,D,20071224,000000,28.6458,29.4176,28.6458,29.082,85723.205133308,0
+EGP.US,D,20071226,000000,28.7492,29.4571,28.7079,29.077,137251.18666289,0
+EGP.US,D,20071227,000000,28.9943,29.1646,28.3328,28.6656,227962.74002486,0
+EGP.US,D,20071228,000000,28.7423,28.9609,28.0148,28.3869,183489.14221511,0
+EGP.US,D,20071231,000000,28.2707,28.8299,27.9843,28.508,198610.61240042,0
+EGP.US,D,20080102,000000,28.5444,28.9805,27.9272,28.0876,221802.21630121,0
+EGP.US,D,20080103,000000,28.253,28.4824,27.6485,27.8927,491014.56364962,0
+EGP.US,D,20080104,000000,27.5737,27.8336,27.1267,27.5806,757002.92051183,0
+EGP.US,D,20080107,000000,27.8415,28.9196,27.6643,28.4312,386936.75609483,0
+EGP.US,D,20080108,000000,28.508,29.2779,28.0472,28.1123,423051.74719034,0
+EGP.US,D,20080109,000000,27.9991,28.5927,27.3591,28.508,429510.90141272,0
+EGP.US,D,20080110,000000,28.2894,29.6264,27.9498,29.1578,420376.26170179,0
+EGP.US,D,20080111,000000,28.8929,29.9178,28.7207,29.077,313542.72440878,0
+EGP.US,D,20080114,000000,29.271,29.3271,28.0286,28.4154,175267.66175027,0
+EGP.US,D,20080115,000000,27.9272,28.2451,27.7194,27.9843,514212.26205039,0
+EGP.US,D,20080116,000000,27.9646,28.7147,27.9646,28.4154,343639.39678004,0
+EGP.US,D,20080117,000000,28.6321,28.6321,27.7598,27.9222,226936.83252925,0
+EGP.US,D,20080118,000000,28.0876,28.3997,27.3306,27.681,294901.68048852,0
+EGP.US,D,20080122,000000,26.6768,29.082,26.6295,28.3663,440325.59161645,0
+EGP.US,D,20080123,000000,27.7745,30.2801,27.7007,30.2614,629500.90230723,0
+EGP.US,D,20080124,000000,30.3825,30.8521,29.6205,30.0891,366611.59868177,0
+EGP.US,D,20080125,000000,30.5863,30.5863,29.2395,29.7297,159180.21331909,0
+EGP.US,D,20080128,000000,29.7249,30.5863,29.3477,30.5478,221508.66455247,0
+EGP.US,D,20080129,000000,30.7566,30.7566,29.395,29.7022,339088.83679951,0
+EGP.US,D,20080130,000000,29.4639,30.1364,28.8929,28.9402,254094.94016307,0
+EGP.US,D,20080131,000000,28.508,29.7839,28.1349,28.1614,1804941.0177791,0
+EGP.US,D,20080201,000000,28.3042,28.7836,27.9498,28.7836,402648.37702762,0
+EGP.US,D,20080204,000000,28.7355,29.2031,28.4234,29.0879,312517.83266317,0
+EGP.US,D,20080205,000000,28.573,29.2946,28.4706,28.699,366078.32993405,0
+EGP.US,D,20080206,000000,28.823,29.1007,28.3102,28.4755,242354.9017133,0
+EGP.US,D,20080207,000000,28.5287,29.2592,27.814,29.2592,387233.35509356,0
+EGP.US,D,20080208,000000,29.2325,29.9178,29.0494,29.2533,581880.51101093,0
+EGP.US,D,20080211,000000,29.2109,29.3547,28.5444,28.8172,272588.70033396,0
+EGP.US,D,20080212,000000,29.019,29.6904,29.019,29.3547,114201.78776149,0
+EGP.US,D,20080213,000000,27.935,28.7836,27.8927,28.7295,429510.90141272,0
+EGP.US,D,20080214,000000,29.2592,29.6825,28.4755,28.4755,409398.03574874,0
+EGP.US,D,20080215,000000,28.3102,28.6793,27.8976,28.6458,292582.72324844,0
+EGP.US,D,20080219,000000,28.8929,29.1085,28.2599,28.5139,294020.00949229,0
+EGP.US,D,20080220,000000,28.3042,29.0711,28.068,29.0711,192002.14292869,0
+EGP.US,D,20080221,000000,29.3006,29.655,28.3406,28.5444,190241.84818622,0
+EGP.US,D,20080222,000000,28.5287,28.9471,27.9025,28.9471,183195.59046635,0
+EGP.US,D,20080225,000000,28.823,29.4334,28.1004,29.3881,321472.68462486,0
+EGP.US,D,20080226,000000,29.1578,30.1895,29.0879,29.8637,201543.08263788,0
+EGP.US,D,20080227,000000,29.5506,30.2928,29.5378,30.2073,273324.10333082,0
+EGP.US,D,20080228,000000,29.9326,30.0507,29.3212,29.5574,214755.95858135,0
+EGP.US,D,20080229,000000,29.3409,29.4098,28.7355,28.9058,322203.00887173,0
+EGP.US,D,20080303,000000,28.9058,29.1716,28.3997,29.1716,255987.28240498,0
+EGP.US,D,20080304,000000,28.8998,29.7297,28.3997,29.4236,333508.30632338,0
+EGP.US,D,20080305,000000,29.3477,29.6412,28.8496,29.3212,293288.66949542,0
+EGP.US,D,20080306,000000,29.2178,29.2178,28.2245,28.4076,328515.89509473,0
+EGP.US,D,20080307,000000,28.1772,28.8615,28.0472,28.6931,250570.28767816,0
+EGP.US,D,20080310,000000,28.7423,29.0278,28.5139,28.7423,211109.41609695,0
+EGP.US,D,20080311,000000,29.2533,30.4396,29.2533,30.3146,587602.23073646,0
+EGP.US,D,20080312,000000,30.3904,30.9456,30.158,30.3076,288004.73801802,0
+EGP.US,D,20080313,000000,29.9661,30.9348,29.4413,30.3146,469290.71849255,0
+EGP.US,D,20080314,000000,30.2801,30.4593,29.1292,29.9109,518317.92353283,0
+EGP.US,D,20080317,000000,29.4994,30.4987,29.3477,30.158,273778.14357888,0
+EGP.US,D,20080318,000000,30.6552,30.8314,29.6205,30.8314,273767.98607892,0
+EGP.US,D,20080319,000000,30.8757,31.424,30.2998,30.7241,285291.66977963,0
+EGP.US,D,20080320,000000,31.1898,32.1339,31.0234,31.8474,586148.69249267,0
+EGP.US,D,20080324,000000,31.9192,32.7482,31.9192,32.2924,258641.43714363,0
+EGP.US,D,20080325,000000,32.189,32.3574,31.6101,32.0532,177027.95649274,0
+EGP.US,D,20080326,000000,31.9537,31.9537,31.4871,31.8474,236657.55998766,0
+EGP.US,D,20080327,000000,31.9429,32.3633,31.4871,31.4871,241492.52996698,0
+EGP.US,D,20080328,000000,31.4763,32.0453,31.1317,31.3551,265396.17461473,0
+EGP.US,D,20080331,000000,31.1898,32.698,31.0372,31.6496,375860.00239221,0
+EGP.US,D,20080401,000000,32.2225,33.2572,31.9124,33.2572,341729.78678821,0
+EGP.US,D,20080402,000000,33.1233,33.645,32.8575,33.3084,268630.3226009,0
+EGP.US,D,20080403,000000,32.9353,33.6195,32.6537,32.9648,253031.44991762,0
+EGP.US,D,20080404,000000,33.0701,33.3015,32.4539,32.8369,178349.44723709,0
+EGP.US,D,20080407,000000,33.0012,33.145,32.3397,32.5543,163669.82829988,0
+EGP.US,D,20080408,000000,32.3574,33.0947,32.1576,32.9353,366241.86568335,0
+EGP.US,D,20080409,000000,32.8693,32.9353,31.8691,32.0925,249103.54468443,0
+EGP.US,D,20080410,000000,32.0197,32.7698,31.7263,32.634,213178.4988381,0
+EGP.US,D,20080411,000000,32.3072,32.5405,31.8868,32.0797,256781.59890158,0
+EGP.US,D,20080414,000000,32.0797,32.5238,31.745,31.745,212054.06359291,0
+EGP.US,D,20080415,000000,31.935,32.2846,31.7578,32.2846,223365.45554452,0
+EGP.US,D,20080416,000000,32.5366,33.3212,32.4597,33.265,267956.88035378,0
+EGP.US,D,20080417,000000,33.145,33.3468,32.8634,33.3212,239743.40847447,0
+EGP.US,D,20080418,000000,33.8026,33.8213,32.891,33.2089,208917.42760633,0
+EGP.US,D,20080421,000000,32.9048,32.9501,32.3712,32.7099,238315.26398058,0
+EGP.US,D,20080422,000000,32.6202,32.8437,32.1821,32.7265,300861.08571302,0
+EGP.US,D,20080423,000000,33.7357,34.7901,33.651,33.8922,492533.10989312,0
+EGP.US,D,20080424,000000,33.0012,33.5506,31.3709,33.0849,1142180.3976142,0
+EGP.US,D,20080425,000000,32.2147,33.3802,32.2147,33.1075,720356.69216858,0
+EGP.US,D,20080428,000000,32.9303,33.1913,32.7029,32.9717,446280.93384097,0
+EGP.US,D,20080429,000000,32.7265,33.1637,32.698,32.698,333865.85032184,0
+EGP.US,D,20080430,000000,32.8201,33.1302,32.2766,32.5021,456925.99379544,0
+EGP.US,D,20080501,000000,32.4135,33.3015,32.1959,33.1154,400317.23078759,0
+EGP.US,D,20080502,000000,33.1971,33.3734,32.3072,32.3515,267389.0761062,0
+EGP.US,D,20080505,000000,32.4597,32.7099,32.0659,32.5612,313570.14965866,0
+EGP.US,D,20080506,000000,32.3574,32.7826,32.2628,32.7265,225629.56228484,0
+EGP.US,D,20080507,000000,32.634,33.014,31.8553,31.9853,207048.44761433,0
+EGP.US,D,20080508,000000,32.0857,32.4597,31.5905,31.8346,251765.82542304,0
+EGP.US,D,20080509,000000,31.5747,31.8474,31.3513,31.685,215898.67732647,0
+EGP.US,D,20080512,000000,31.8149,32.3249,31.5412,32.2147,399692.54454026,0
+EGP.US,D,20080513,000000,32.7698,32.8575,32.0925,32.7826,623998.58458076,0
+EGP.US,D,20080514,000000,32.7482,33.079,32.5976,32.6655,396835.23980248,0
+EGP.US,D,20080515,000000,32.5405,33.0947,32.5021,32.9845,295599.50073553,0
+EGP.US,D,20080516,000000,33.145,33.2031,32.6704,32.8279,395757.52905709,0
+EGP.US,D,20080519,000000,32.9589,33.2089,32.385,32.9501,288827.4955145,0
+EGP.US,D,20080520,000000,32.6842,32.891,31.9931,32.2471,168660.20802854,0
+EGP.US,D,20080521,000000,32.3249,32.5021,31.5491,31.6643,312768.72291209,0
+EGP.US,D,20080522,000000,31.745,31.9853,31.4693,31.5678,161399.6270596,0
+EGP.US,D,20080523,000000,31.3385,31.745,31.2016,31.6426,177976.66698869,0
+EGP.US,D,20080527,000000,31.7332,32.4844,31.5609,32.3337,250066.47568031,0
+EGP.US,D,20080528,000000,32.3938,32.446,31.9607,32.1053,213374.53858726,0
+EGP.US,D,20080529,000000,32.0394,32.6655,31.9763,32.4597,166725.20428681,0
+EGP.US,D,20080530,000000,32.5405,32.5484,32.1211,32.379,178770.98348529,0
+EGP.US,D,20080602,000000,32.3445,32.3712,31.7716,32.189,207253.62911345,0
+EGP.US,D,20080603,000000,32.3397,32.4263,31.7854,32.1821,108884.33653423,0
+EGP.US,D,20080604,000000,31.9537,32.891,31.9036,32.3712,192384.06492705,0
+EGP.US,D,20080605,000000,32.3249,33.0012,32.3249,33.0012,128203.90145159,0
+EGP.US,D,20080606,000000,32.7768,32.7768,31.7578,31.7578,166418.44778813,0
+EGP.US,D,20080609,000000,31.8946,32.1576,30.9112,31.0234,252595.69316949,0
+EGP.US,D,20080610,000000,30.7291,31.2842,30.4258,31.1464,316977.99089408,0
+EGP.US,D,20080611,000000,30.9751,31.1829,30.286,30.2998,137266.42291283,0
+EGP.US,D,20080612,000000,30.4514,31.0116,30.4258,30.7241,278986.9095566,0
+EGP.US,D,20080613,000000,30.8009,31.297,30.418,31.297,147617.93111854,0
+EGP.US,D,20080616,000000,31.2616,31.3059,30.67,31.2016,331297.01858283,0
+EGP.US,D,20080617,000000,31.297,31.297,30.2752,30.286,272270.77058532,0
+EGP.US,D,20080618,000000,29.9394,30.2692,29.4994,29.8016,179631.3237316,0
+EGP.US,D,20080619,000000,29.7485,30.9112,29.6904,30.9112,213903.744335,0
+EGP.US,D,20080620,000000,30.7103,30.7644,30.0162,30.2329,476039.36146368,0
+EGP.US,D,20080623,000000,30.418,30.418,29.6126,29.7169,202313.02113458,0
+EGP.US,D,20080624,000000,29.5309,30.0586,29.2946,29.7022,199647.69314598,0
+EGP.US,D,20080625,000000,29.8685,30.5528,29.5929,30.0586,285672.57602799,0
+EGP.US,D,20080626,000000,29.7415,29.8085,29.334,29.3881,384109.92385692,0
+EGP.US,D,20080627,000000,29.5063,29.649,28.8172,29.082,592155.83796698,0
+EGP.US,D,20080630,000000,29.1518,29.5063,28.6931,29.2247,372190.09765791,0
+EGP.US,D,20080701,000000,29.1174,29.4098,28.8358,29.3813,383594.93860912,0
+EGP.US,D,20080702,000000,29.4639,29.4639,28.6389,28.76,311266.42866852,0
+EGP.US,D,20080703,000000,28.9648,28.9805,28.2776,28.3741,120210.96473578,0
+EGP.US,D,20080707,000000,28.5444,28.5779,27.6043,28.0414,187194.59819925,0
+EGP.US,D,20080708,000000,28.127,30.3441,27.8277,30.3441,344107.65752804,0
+EGP.US,D,20080709,000000,30.2073,30.2073,28.6458,28.7079,313862.68565741,0
+EGP.US,D,20080710,000000,28.6065,29.8479,28.5779,29.4176,205432.38937124,0
+EGP.US,D,20080711,000000,29.019,29.9109,28.8555,29.6205,234929.76924506,0
+EGP.US,D,20080714,000000,29.8685,30.1442,28.6321,28.9058,206222.64286786,0
+EGP.US,D,20080715,000000,28.6931,29.9463,28.1349,28.9983,406529.55776102,0
+EGP.US,D,20080716,000000,29.0564,30.7291,28.7669,30.6985,296374.51798222,0
+EGP.US,D,20080717,000000,30.9417,31.1544,29.8745,30.8521,250460.58667863,0
+EGP.US,D,20080718,000000,30.8314,30.9751,30.095,30.5478,150685.49610542,0
+EGP.US,D,20080721,000000,30.5528,30.6414,30.1029,30.5193,100664.88756939,0
+EGP.US,D,20080722,000000,30.3697,31.7115,30.2801,31.685,200336.37164303,0
+EGP.US,D,20080723,000000,31.5491,32.4982,31.2774,31.8346,260562.22038541,0
+EGP.US,D,20080724,000000,31.6249,32.1486,30.8255,30.8599,241084.19846873,0
+EGP.US,D,20080725,000000,31.1672,32.3574,31.0913,32.0197,336984.20280851,0
+EGP.US,D,20080728,000000,31.7784,32.2846,30.7044,31.0234,218140.43756688,0
+EGP.US,D,20080729,000000,31.2695,32.3131,31.1238,32.2983,235606.25874216,0
+EGP.US,D,20080730,000000,32.3249,32.7482,30.9456,31.7922,209311.53860464,0
+EGP.US,D,20080731,000000,31.3837,31.6564,31.0835,31.6101,271917.28958684,0
+EGP.US,D,20080801,000000,31.6013,32.5296,31.2695,32.1122,362479.52769945,0
+EGP.US,D,20080804,000000,32.0394,32.6921,31.5412,32.2294,449225.59307838,0
+EGP.US,D,20080805,000000,32.5484,32.6842,31.8346,32.6704,415029.35372466,0
+EGP.US,D,20080806,000000,32.446,32.6281,32.0659,32.1122,242015.64121474,0
+EGP.US,D,20080807,000000,31.7854,32.3337,31.1396,31.4398,163152.81155209,0
+EGP.US,D,20080808,000000,31.3837,32.6655,31.3709,32.446,452937.1435625,0
+EGP.US,D,20080811,000000,32.446,33.3153,32.1576,33.0701,324047.61086384,0
+EGP.US,D,20080812,000000,32.9648,33.0337,31.6919,31.9478,202151.51688528,0
+EGP.US,D,20080813,000000,31.9478,32.0256,31.2695,31.6781,202672.59663304,0
+EGP.US,D,20080814,000000,31.4182,32.2471,31.4034,31.9478,160746.49981239,0
+EGP.US,D,20080815,000000,32.446,32.5405,31.1672,31.6919,183108.23596673,0
+EGP.US,D,20080818,000000,31.7784,32.0128,31.0292,31.4693,146369.57437389,0
+EGP.US,D,20080819,000000,31.3118,31.4763,30.534,30.8373,127411.61645498,0
+EGP.US,D,20080820,000000,30.9348,30.9348,29.5171,29.8479,245691.64044902,0
+EGP.US,D,20080821,000000,29.4413,29.7632,29.0938,29.1085,191781.72517963,0
+EGP.US,D,20080822,000000,28.9402,29.9591,28.9254,29.8223,317070.42414369,0
+EGP.US,D,20080825,000000,29.8223,29.8223,29.1085,29.2592,199614.17339613,0
+EGP.US,D,20080826,000000,29.1844,29.3477,28.8929,29.2395,224556.93028943,0
+EGP.US,D,20080827,000000,29.1578,29.8302,29.1578,29.7347,138154.18840903,0
+EGP.US,D,20080828,000000,29.9867,30.7714,29.7632,30.7714,115291.68750683,0
+EGP.US,D,20080829,000000,30.5863,30.5863,30.033,30.286,258397.65714467,0
+EGP.US,D,20080902,000000,30.9594,31.432,30.6069,31.176,188825.89269228,0
+EGP.US,D,20080903,000000,31.0588,31.8946,31.0234,31.8277,157706.36007539,0
+EGP.US,D,20080904,000000,31.5216,31.8946,31.4763,31.5747,143045.02463811,0
+EGP.US,D,20080905,000000,31.5254,31.9478,30.9909,31.8691,222545.74529803,0
+EGP.US,D,20080908,000000,32.4342,32.8014,32.2294,32.7698,189226.09819056,0
+EGP.US,D,20080909,000000,32.5819,32.9303,31.3177,31.3177,335335.64056555,0
+EGP.US,D,20080910,000000,31.6919,32.1339,31.1829,31.8868,227904.84227511,0
+EGP.US,D,20080911,000000,31.4871,32.2718,31.2203,32.2718,263332.17062356,0
+EGP.US,D,20080912,000000,31.7185,32.6704,31.6564,32.6616,180231.63197904,0
+EGP.US,D,20080915,000000,31.9695,32.7099,31.6013,31.6249,465019.48976082,0
+EGP.US,D,20080916,000000,30.8599,32.4194,30.8599,32.3199,376556.80688923,0
+EGP.US,D,20080917,000000,31.4763,31.9478,30.7566,31.0835,248583.48068665,0
+EGP.US,D,20080918,000000,31.3059,32.2924,30.0507,32.2225,772777.51794434,0
+EGP.US,D,20080919,000000,32.8073,34.0615,32.2766,33.651,831934.79769129,0
+EGP.US,D,20080922,000000,33.4501,33.5988,31.3709,31.3906,441709.04311053,0
+EGP.US,D,20080923,000000,31.2538,32.7698,31.2538,32.1211,618415.00685465,0
+EGP.US,D,20080924,000000,32.2225,32.5543,31.7529,32.0975,317319.28289263,0
+EGP.US,D,20080925,000000,32.2432,33.0849,32.1122,32.4982,331176.14433335,0
+EGP.US,D,20080926,000000,31.3906,33.3802,31.3906,33.1233,295203.35823723,0
+EGP.US,D,20080929,000000,32.509,32.763,31.3385,31.3385,295851.40673446,0
+EGP.US,D,20080930,000000,32.3938,33.1302,30.9821,33.0652,343253.41178169,0
+EGP.US,D,20081001,000000,33.0613,33.0613,31.9763,32.6114,238103.98798148,0
+EGP.US,D,20081002,000000,32.4342,32.4597,31.2143,31.2143,283393.23303775,0
+EGP.US,D,20081003,000000,31.8553,31.9931,30.2752,30.2801,248812.02443567,0
+EGP.US,D,20081006,000000,29.8302,29.8391,28.1614,29.3655,258510.40539419,0
+EGP.US,D,20081007,000000,29.4176,29.6205,27.3463,27.5895,461837.14502443,0
+EGP.US,D,20081008,000000,27.1041,28.1408,27.0706,27.1415,474591.91771987,0
+EGP.US,D,20081009,000000,27.9025,27.9025,25.0426,25.0426,446991.95883793,0
+EGP.US,D,20081010,000000,24.7629,27.5009,23.4614,27.5009,751428.48453567,0
+EGP.US,D,20081013,000000,28.2117,29.0494,26.9102,27.7549,457150.47454448,0
+EGP.US,D,20081014,000000,28.1694,28.3406,24.2373,25.7661,709982.83746296,0
+EGP.US,D,20081015,000000,25.2178,25.5329,24.0355,24.1507,856880.60183458,0
+EGP.US,D,20081016,000000,24.4223,25.074,22.9456,25.0298,603549.50566824,0
+EGP.US,D,20081017,000000,24.2511,25.1371,23.9882,24.635,515595.71354447,0
+EGP.US,D,20081020,000000,24.825,24.8841,23.3877,24.4027,217530.98756949,0
+EGP.US,D,20081021,000000,24.2511,24.3406,22.7004,22.7693,412799.7824842,0
+EGP.US,D,20081022,000000,22.4258,23.1347,20.7857,21.3783,265060.97711617,0
+EGP.US,D,20081023,000000,21.458,21.8883,19.1248,19.9439,925720.01054011,0
+EGP.US,D,20081024,000000,18.6336,19.871,18.1737,19.4359,1050154.4637578,0
+EGP.US,D,20081027,000000,19.0805,19.6308,18.0084,18.0675,889713.70469414,0
+EGP.US,D,20081028,000000,18.5272,19.3335,17.6106,19.2596,808165.23204297,0
+EGP.US,D,20081029,000000,19.1514,19.9852,18.2997,19.1366,874677.55750845,0
+EGP.US,D,20081030,000000,19.6771,20.573,19.4113,20.5543,334512.88306908,0
+EGP.US,D,20081031,000000,20.38,23.1238,20.38,22.8088,600908.55567954,0
+EGP.US,D,20081103,000000,22.5971,23.8424,22.5971,23.0657,478850.95745165,0
+EGP.US,D,20081104,000000,23.429,23.6938,22.8088,23.5245,405070.94076725,0
+EGP.US,D,20081105,000000,23.0313,23.6446,22.5223,22.5715,496197.93587745,0
+EGP.US,D,20081106,000000,22.2841,23.2793,22.099,22.7379,558260.26061197,0
+EGP.US,D,20081107,000000,22.9229,23.6791,22.4662,23.6141,422862.81769115,0
+EGP.US,D,20081110,000000,23.9124,23.9262,22.4465,22.7202,636525.82927718,0
+EGP.US,D,20081111,000000,22.3864,23.7755,22.0792,23.3,416940.99521648,0
+EGP.US,D,20081112,000000,22.726,23.2853,21.5683,21.6431,566166.85857815,0
+EGP.US,D,20081113,000000,21.7997,23.2508,20.1595,23.1691,601392.05267747,0
+EGP.US,D,20081114,000000,22.9013,23.0588,21.2404,21.3094,356448.00422525,0
+EGP.US,D,20081117,000000,21.3094,21.7524,20.5936,20.5936,359773.56971102,0
+EGP.US,D,20081118,000000,20.4401,20.8063,19.4812,20.38,489247.15865718,0
+EGP.US,D,20081119,000000,20.1388,20.3091,17.588,17.6727,456090.03154902,0
+EGP.US,D,20081120,000000,17.3163,18.4976,16.1851,16.5553,786374.34738618,0
+EGP.US,D,20081121,000000,16.4677,17.6314,15.1917,17.588,1084512.2073608,0
+EGP.US,D,20081124,000000,17.8636,19.6839,17.4275,19.4171,896190.12666643,0
+EGP.US,D,20081125,000000,18.8974,20.446,17.1951,20.2462,672640.8203727,0
+EGP.US,D,20081126,000000,20.191,21.4806,19.5816,21.3094,432682.07289915,0
+EGP.US,D,20081128,000000,21.3518,22.0438,20.7246,21.9572,153665.70659267,0
+EGP.US,D,20081201,000000,21.3192,21.3192,17.5496,17.6933,569632.59756332,0
+EGP.US,D,20081202,000000,18.3077,19.4299,18.1432,19.243,611164.58338566,0
+EGP.US,D,20081203,000000,18.4357,20.3662,18.3333,20.0896,500514.87335898,0
+EGP.US,D,20081204,000000,20.0355,20.7384,18.987,19.5511,616616.11361234,0
+EGP.US,D,20081205,000000,19.5038,20.4765,18.9505,20.3091,631418.63829902,0
+EGP.US,D,20081208,000000,20.955,22.2476,20.6281,22.0301,481746.86068927,0
+EGP.US,D,20081209,000000,21.651,22.4199,21.1479,21.5211,777480.44042423,0
+EGP.US,D,20081210,000000,21.7997,23.1543,21.3586,23.1475,320126.81588061,0
+EGP.US,D,20081211,000000,22.7861,22.7861,19.2666,19.7519,399477.20554118,0
+EGP.US,D,20081212,000000,19.2518,21.4866,19.1022,21.4806,374559.84239777,0
+EGP.US,D,20081215,000000,21.5359,21.5359,20.2304,21.0229,240947.07221932,0
+EGP.US,D,20081216,000000,21.0425,23.6712,21.0425,23.6318,364755.82343971,0
+EGP.US,D,20081217,000000,23.1947,23.4418,22.3067,23.2114,685459.58531786,0
+EGP.US,D,20081218,000000,23.5077,23.8306,22.7152,23.1612,822483.24398172,0
+EGP.US,D,20081219,000000,23.5786,25.0888,23.5786,24.9352,814993.10351376,0
+EGP.US,D,20081222,000000,24.9117,25.4472,23.4073,24.4893,582976.50525625,0
+EGP.US,D,20081223,000000,24.8989,25.016,24.0522,24.45,960629.30639078,0
+EGP.US,D,20081224,000000,24.4618,24.4618,23.2793,23.6446,266298.16061087,0
+EGP.US,D,20081226,000000,23.9576,23.9576,23.0195,23.7204,298816.38097177,0
+EGP.US,D,20081229,000000,23.7559,23.7559,22.4258,23.1287,409689.5559975,0
+EGP.US,D,20081230,000000,23.5295,23.9124,22.9456,23.7017,370437.9289154,0
+EGP.US,D,20081231,000000,23.6141,24.701,23.6052,24.2373,541917.85893187,0
+EGP.US,D,20090102,000000,24.2934,24.6586,23.3935,23.4614,335489.0188149,0
+EGP.US,D,20090105,000000,23.5245,23.5866,22.5715,23.1543,612904.56312822,0
+EGP.US,D,20090106,000000,23.11,23.9055,22.9161,23.6574,660559.48992438,0
+EGP.US,D,20090107,000000,23.3246,24.1309,23.1888,23.5157,586153.77124265,0
+EGP.US,D,20090108,000000,23.4999,24.0808,23.3316,23.7962,580520.42176675,0
+EGP.US,D,20090109,000000,23.8424,23.8424,22.5508,22.6513,537190.5584521,0
+EGP.US,D,20090112,000000,22.6513,22.8147,21.0908,21.3518,454567.42230553,0
+EGP.US,D,20090113,000000,21.1715,21.719,21.014,21.4866,553059.62063422,0
+EGP.US,D,20090114,000000,21.1046,21.6894,20.6409,21.3094,856381.86858671,0
+EGP.US,D,20090115,000000,21.0288,22.5223,20.6931,22.1206,577239.54928078,0
+EGP.US,D,20090116,000000,22.4258,23.5658,22.0438,23.3059,898051.99640847,0
+EGP.US,D,20090120,000000,22.9919,22.9919,20.7551,20.761,470999.20998524,0
+EGP.US,D,20090121,000000,21.4245,21.8676,20.3584,21.7997,728215.54988497,0
+EGP.US,D,20090122,000000,21.206,21.7849,20.5119,21.0987,484919.0479257,0
+EGP.US,D,20090123,000000,20.5405,21.8676,20.1162,21.2641,569411.16406427,0
+EGP.US,D,20090126,000000,21.3645,21.9916,20.7492,21.2641,329818.08658916,0
+EGP.US,D,20090127,000000,21.3143,21.9838,21.1558,21.651,333118.25832504,0
+EGP.US,D,20090128,000000,22.099,23.0529,22.0704,22.8895,554170.85112947,0
+EGP.US,D,20090129,000000,22.8088,22.8088,20.8447,20.888,342002.00778704,0
+EGP.US,D,20090130,000000,21.2474,21.4728,20.3091,20.6931,721113.42591535,0
+EGP.US,D,20090202,000000,20.4253,21.271,20.131,21.0908,660989.15217253,0
+EGP.US,D,20090203,000000,21.2818,21.2818,20.6625,21.0288,874345.40725987,0
+EGP.US,D,20090204,000000,21.0692,21.651,20.7246,20.8063,542384.08817988,0
+EGP.US,D,20090205,000000,20.6064,21.014,19.5127,20.2668,509748.04081949,0
+EGP.US,D,20090206,000000,20.1654,21.5289,20.1654,21.458,702372.83849551,0
+EGP.US,D,20090209,000000,21.4245,21.5948,20.8674,21.3921,290783.83000613,0
+EGP.US,D,20090210,000000,21.2119,21.5004,19.8582,20.131,506769.86183223,0
+EGP.US,D,20090211,000000,20.2747,20.4568,18.98,19.871,880432.79698383,0
+EGP.US,D,20090212,000000,19.7637,19.7637,18.5509,19.7292,591989.25496768,0
+EGP.US,D,20090213,000000,19.5954,19.8582,18.3982,18.7812,555237.3886249,0
+EGP.US,D,20090217,000000,18.0004,18.4357,17.2956,17.4876,510965.92506427,0
+EGP.US,D,20090218,000000,17.5733,18.2368,17.1686,18.1432,596783.59494719,0
+EGP.US,D,20090219,000000,18.3333,19.0411,18.0448,18.156,699274.80100876,0
+EGP.US,D,20090220,000000,17.6648,18.6789,17.2956,18.6118,612988.87037787,0
+EGP.US,D,20090223,000000,18.6995,18.8639,17.7731,17.9641,827507.14346023,0
+EGP.US,D,20090224,000000,18.3205,18.9584,17.7308,18.8304,546882.84491063,0
+EGP.US,D,20090225,000000,18.5813,19.0726,17.9926,18.6424,982501.45104722,0
+EGP.US,D,20090226,000000,18.987,19.3404,17.7308,17.8824,426971.52642358,0
+EGP.US,D,20090227,000000,17.3704,18.1629,16.637,16.7512,605919.25040811,0
+EGP.US,D,20090302,000000,16.4932,16.6999,15.7578,15.9379,451392.18781911,0
+EGP.US,D,20090303,000000,16.0088,16.3219,15.2115,15.4467,552528.38338649,0
+EGP.US,D,20090304,000000,15.7243,16.4864,15.6486,16.1782,474068.80647211,0
+EGP.US,D,20090305,000000,15.7037,16.064,15.0204,15.1779,470282.0904883,0
+EGP.US,D,20090306,000000,15.3089,15.3177,13.7051,14.6749,688813.59180351,0
+EGP.US,D,20090309,000000,14.3962,15.0146,14.0704,14.4032,540019.42219,0
+EGP.US,D,20090310,000000,14.7418,15.6692,14.6454,15.5117,624317.53007941,0
+EGP.US,D,20090311,000000,15.5835,16.3554,15.0146,15.8898,621428.73709176,0
+EGP.US,D,20090312,000000,15.749,18.0004,15.3748,17.8135,608703.4211462,0
+EGP.US,D,20090313,000000,17.8351,18.0004,17.271,17.7869,483492.93493179,0
+EGP.US,D,20090316,000000,17.9287,17.9287,16.6941,16.7797,584017.64900179,0
+EGP.US,D,20090317,000000,16.7797,18.099,16.1044,18.0881,393546.24131656,0
+EGP.US,D,20090318,000000,17.6412,18.9673,17.1184,18.8895,493135.44964055,0
+EGP.US,D,20090319,000000,19.1297,19.368,17.8824,17.9355,445441.92434456,0
+EGP.US,D,20090320,000000,17.9641,18.0881,16.3515,16.376,819757.98674338,0
+EGP.US,D,20090323,000000,16.3968,19.0332,16.3968,18.987,429075.14466457,0
+EGP.US,D,20090324,000000,18.6552,18.9053,17.332,17.3517,681436.19958506,0
+EGP.US,D,20090325,000000,17.4581,18.2574,16.5661,17.9287,487915.51041287,0
+EGP.US,D,20090326,000000,18.2426,19.3788,17.5102,19.2035,716444.02318532,0
+EGP.US,D,20090327,000000,18.7133,19.489,18.4041,18.8373,572863.6982995,0
+EGP.US,D,20090330,000000,18.1304,18.4721,17.649,18.0162,426800.8804243,0
+EGP.US,D,20090331,000000,18.3283,19.8159,17.9227,19.1248,525207.75575336,0
+EGP.US,D,20090401,000000,18.7684,19.5993,18.3392,18.8708,499196.42986462,0
+EGP.US,D,20090402,000000,19.3129,20.5611,18.8974,19.9459,578110.04702706,0
+EGP.US,D,20090403,000000,19.8582,21.4806,19.1248,21.4521,487013.52441673,0
+EGP.US,D,20090406,000000,21.142,21.5565,20.3524,21.2818,456452.65429746,0
+EGP.US,D,20090407,000000,20.8742,21.014,19.871,20.0581,437334.20787925,0
+EGP.US,D,20090408,000000,20.1723,20.9137,19.7076,20.317,371257.6391619,0
+EGP.US,D,20090409,000000,20.9264,21.9296,20.5858,21.9296,739565.54033642,0
+EGP.US,D,20090413,000000,21.6293,22.2929,20.9323,21.5397,434276.80039232,0
+EGP.US,D,20090414,000000,21.1853,21.6293,20.3476,20.5326,598613.97643935,0
+EGP.US,D,20090415,000000,20.4341,22.4819,20.0778,22.4199,352773.02074096,0
+EGP.US,D,20090416,000000,22.4199,24.5533,21.2749,24.1309,675219.80961166,0
+EGP.US,D,20090417,000000,24.2106,25.2395,23.7755,24.701,712505.96045217,0
+EGP.US,D,20090420,000000,24.067,24.2038,22.8206,23.0716,672968.90762129,0
+EGP.US,D,20090421,000000,22.8088,24.314,22.474,23.9508,492076.02239508,0
+EGP.US,D,20090422,000000,23.4546,24.2796,22.9535,23.3995,498429.5386179,0
+EGP.US,D,20090423,000000,23.3995,23.5708,22.4986,23.3118,427137.09367287,0
+EGP.US,D,20090424,000000,23.4614,25.1174,22.984,24.45,689676.97929981,0
+EGP.US,D,20090427,000000,23.1848,23.4152,21.7524,22.1895,718804.62617522,0
+EGP.US,D,20090428,000000,22.0044,22.7527,21.6156,21.8597,768154.83971412,0
+EGP.US,D,20090429,000000,22.1481,23.8484,21.9985,23.7352,713141.81994945,0
+EGP.US,D,20090430,000000,24.0237,24.0237,22.6571,22.8954,406161.85626259,0
+EGP.US,D,20090501,000000,22.8412,23.0076,21.5211,21.8065,315887.07539875,0
+EGP.US,D,20090504,000000,22.2841,23.4959,21.9838,23.4704,307905.3119329,0
+EGP.US,D,20090505,000000,23.2232,23.2232,21.8478,22.0517,373705.59665143,0
+EGP.US,D,20090506,000000,22.2358,22.7084,21.963,22.2614,510783.09006506,0
+EGP.US,D,20090507,000000,22.5567,22.5636,21.0229,21.2818,400083.60828859,0
+EGP.US,D,20090508,000000,21.5565,23.0952,20.8821,23.0076,602545.94467253,0
+EGP.US,D,20090511,000000,22.4071,22.9594,21.9296,22.0655,232638.23725486,0
+EGP.US,D,20090512,000000,22.3352,22.9229,21.588,22.4327,387651.84409177,0
+EGP.US,D,20090513,000000,21.9493,22.7448,21.7603,22.2004,684824.74157058,0
+EGP.US,D,20090514,000000,22.4327,23.3995,22.0369,22.8619,603102.57567015,0
+EGP.US,D,20090515,000000,22.8029,23.3059,21.9985,22.0852,787869.53137979,0
+EGP.US,D,20090518,000000,22.4888,23.4487,21.9985,23.3444,389613.25733338,0
+EGP.US,D,20090519,000000,22.8492,23.3118,22.4986,22.8354,481292.8204412,0
+EGP.US,D,20090520,000000,22.219,23.368,22.2082,22.4819,861645.4850642,0
+EGP.US,D,20090521,000000,22.0792,22.6158,21.8676,22.4465,405088.20851718,0
+EGP.US,D,20090522,000000,22.6788,22.7448,22.2004,22.2703,424976.59343211,0
+EGP.US,D,20090526,000000,22.1265,23.5422,22.1265,23.4704,561791.00759687,0
+EGP.US,D,20090527,000000,23.3444,23.5984,22.856,23.1032,761231.48774373,0
+EGP.US,D,20090528,000000,23.3995,23.6318,22.4592,23.0952,412935.89298361,0
+EGP.US,D,20090529,000000,23.2931,23.3532,22.6651,23.236,440039.15011767,0
+EGP.US,D,20090601,000000,23.7204,24.3751,23.11,23.5373,403001.85802611,0
+EGP.US,D,20090602,000000,23.368,23.6387,23.1347,23.3807,617519.11535849,0
+EGP.US,D,20090603,000000,23.1691,23.5422,23.0716,23.429,436965.49063082,0
+EGP.US,D,20090604,000000,23.6525,23.9656,23.1385,23.4073,468195.73999723,0
+EGP.US,D,20090605,000000,23.6525,23.6574,22.608,22.795,768636.30521206,0
+EGP.US,D,20090608,000000,22.7693,23.6525,22.7084,23.3532,532218.46222337,0
+EGP.US,D,20090609,000000,23.429,23.558,22.9091,23.2793,346088.37001956,0
+EGP.US,D,20090610,000000,23.5866,23.6387,21.9838,22.7803,438635.38362368,0
+EGP.US,D,20090611,000000,22.9456,23.3532,22.1413,22.2132,487279.6509156,0
+EGP.US,D,20090612,000000,22.5144,22.9535,22.0113,22.608,606775.52765444,0
+EGP.US,D,20090615,000000,22.2545,22.4524,21.6214,21.9109,651901.23696141,0
+EGP.US,D,20090616,000000,22.1817,22.4592,21.7455,22.092,454581.64280547,0
+EGP.US,D,20090617,000000,21.8174,22.1817,21.5644,21.841,561421.27459844,0
+EGP.US,D,20090618,000000,21.9021,22.4524,21.5486,22.2781,328863.28159325,0
+EGP.US,D,20090619,000000,22.6217,22.8274,22.4888,22.6365,594670.83495621,0
+EGP.US,D,20090622,000000,22.4662,22.7615,21.6431,21.6815,573231.39979792,0
+EGP.US,D,20090623,000000,21.969,22.3943,21.5821,21.7721,416728.70346739,0
+EGP.US,D,20090624,000000,22.0596,22.7861,21.8941,22.3785,436853.7581313,0
+EGP.US,D,20090625,000000,22.1048,22.343,21.7662,22.2929,328476.2808449,0
+EGP.US,D,20090626,000000,22.0704,22.795,21.963,22.5784,566361.88257731,0
+EGP.US,D,20090629,000000,22.4662,22.6365,21.9838,22.5361,140245.61765008,0
+EGP.US,D,20090630,000000,22.4888,22.8274,22.343,22.4937,203141.87313104,0
+EGP.US,D,20090701,000000,22.5361,23.11,22.2614,22.9091,238450.35873,0
+EGP.US,D,20090702,000000,22.4396,22.6513,21.6953,21.6953,236725.61523737,0
+EGP.US,D,20090706,000000,21.6293,22.8895,21.5004,22.8088,366845.22118078,0
+EGP.US,D,20090707,000000,22.7861,22.9594,21.9493,21.9838,469554.81349142,0
+EGP.US,D,20090708,000000,22.0704,22.3726,21.9021,22.3067,408664.66425188,0
+EGP.US,D,20090709,000000,22.4937,22.795,22.1127,22.3116,408179.13575396,0
+EGP.US,D,20090710,000000,22.2004,22.4258,21.7662,22.2004,185136.68870806,0
+EGP.US,D,20090713,000000,22.35,23.2508,22.0792,23.1612,324897.79361021,0
+EGP.US,D,20090714,000000,23.0952,23.5658,22.8274,23.4614,166198.03003907,0
+EGP.US,D,20090715,000000,23.5157,24.1507,23.3384,23.9793,425277.25543082,0
+EGP.US,D,20090716,000000,23.6712,24.1713,23.3749,24.0591,293057.07849641,0
+EGP.US,D,20090717,000000,24.0522,24.2373,23.5373,23.7086,183536.8824649,0
+EGP.US,D,20090720,000000,23.8424,24.1241,23.5511,23.9793,159486.96981777,0
+EGP.US,D,20090721,000000,24.0157,24.0157,23.4959,23.8484,289761.9855105,0
+EGP.US,D,20090722,000000,23.5914,24.4292,23.5914,24.1103,158857.20482047,0
+EGP.US,D,20090723,000000,23.9724,24.6478,23.7755,24.4223,423423.51168875,0
+EGP.US,D,20090724,000000,24.2186,24.5848,24.0808,24.4558,225604.16853495,0
+EGP.US,D,20090727,000000,24.5326,24.8536,24.1978,24.7571,217010.92357171,0
+EGP.US,D,20090728,000000,24.4765,25.0682,24.3613,24.9953,314790.06540344,0
+EGP.US,D,20090729,000000,24.7158,24.9618,24.3406,24.5651,125480.67571324,0
+EGP.US,D,20090730,000000,24.8585,25.1804,24.3268,24.3919,423515.94493835,0
+EGP.US,D,20090731,000000,23.3749,23.9439,23.2292,23.6525,424823.21518276,0
+EGP.US,D,20090803,000000,23.9793,24.0403,23.6141,23.8306,410651.47124339,0
+EGP.US,D,20090804,000000,23.7017,25.0632,23.621,24.8338,683800.86557496,0
+EGP.US,D,20090805,000000,24.7216,25.2877,24.1851,25.2611,295588.32748559,0
+EGP.US,D,20090806,000000,25.3172,25.6481,24.3829,24.7098,923854.07779809,0
+EGP.US,D,20090807,000000,25.1725,25.4246,24.5405,25.0298,611275.3001352,0
+EGP.US,D,20090810,000000,24.8585,24.9117,24.1713,24.314,313222.76316015,0
+EGP.US,D,20090811,000000,24.0453,24.3829,23.5914,24.19,203844.77212803,0
+EGP.US,D,20090812,000000,24.2737,25.1804,24.2737,24.8585,433124.93989725,0
+EGP.US,D,20090813,000000,24.7905,25.1115,24.314,24.7364,270714.64159199,0
+EGP.US,D,20090814,000000,24.6202,24.7492,24.0453,24.7433,345685.11727129,0
+EGP.US,D,20090817,000000,24.0728,24.4223,23.809,24.1309,494242.61713582,0
+EGP.US,D,20090818,000000,24.1644,24.6124,23.9439,24.3328,255126.94215867,0
+EGP.US,D,20090819,000000,24.1851,24.954,24.0522,24.7158,540958.99093598,0
+EGP.US,D,20090820,000000,24.572,25.6018,24.4618,25.588,309330.4091768,0
+EGP.US,D,20090821,000000,25.8647,26.4524,25.6776,26.2289,478113.52295481,0
+EGP.US,D,20090824,000000,26.3785,26.5331,25.9965,26.2703,429336.19241346,0
+EGP.US,D,20090825,000000,26.348,26.7419,26.2289,26.3047,192336.32467726,0
+EGP.US,D,20090826,000000,26.1924,26.5764,26.0231,26.5764,184523.17571068,0
+EGP.US,D,20090827,000000,26.6768,26.7477,25.7731,26.2495,381468.97386822,0
+EGP.US,D,20090828,000000,26.54,26.6148,25.6776,25.9484,383524.85185943,0
+EGP.US,D,20090831,000000,25.6559,26.0654,25.4836,25.6421,285191.11053005,0
+EGP.US,D,20090901,000000,25.5329,25.8647,24.6045,24.6527,285528.33952861,0
+EGP.US,D,20090902,000000,24.6281,24.9412,24.0808,24.1437,307221.71218582,0
+EGP.US,D,20090903,000000,24.4027,24.572,23.9439,24.5189,122126.66922759,0
+EGP.US,D,20090904,000000,24.4165,24.8713,24.0355,24.7295,162039.54955685,0
+EGP.US,D,20090908,000000,25.0564,25.5614,24.8772,25.5614,173667.85550711,0
+EGP.US,D,20090909,000000,25.4177,26.1117,25.2877,25.7908,132251.66518428,0
+EGP.US,D,20090910,000000,25.841,26.221,25.4472,26.1866,124781.83971623,0
+EGP.US,D,20090911,000000,26.3086,26.6148,25.8931,26.0517,156215.23908177,0
+EGP.US,D,20090914,000000,25.9099,26.9653,25.9011,26.9426,148617.42911427,0
+EGP.US,D,20090915,000000,26.9426,27.8799,26.9426,27.3659,283607.55628683,0
+EGP.US,D,20090916,000000,27.1129,27.746,26.9426,27.6485,176280.36449594,0
+EGP.US,D,20090917,000000,27.687,28.5139,26.9771,27.4142,201325.71213881,0
+EGP.US,D,20090918,000000,27.5314,27.809,26.8393,27.1553,1288600.7594878,0
+EGP.US,D,20090921,000000,26.9426,27.2301,26.4937,26.6099,612829.39762854,0
+EGP.US,D,20090922,000000,26.9653,27.5442,26.7477,27.4605,328477.2965949,0
+EGP.US,D,20090923,000000,27.556,27.6121,26.6768,26.8068,542628.88392883,0
+EGP.US,D,20090924,000000,27.0175,27.174,25.7977,26.0231,1162644.7127766,0
+EGP.US,D,20090925,000000,25.8863,26.3707,25.8066,26.1187,346349.41776845,0
+EGP.US,D,20090928,000000,26.2358,26.7694,25.9286,26.7329,386024.61259873,0
+EGP.US,D,20090929,000000,26.6768,27.0175,26.3156,26.3785,600339.73568197,0
+EGP.US,D,20090930,000000,26.5252,26.5558,25.6421,26.0369,809441.01403752,0
+EGP.US,D,20091001,000000,25.8863,25.9847,25.2247,25.2799,690519.03604622,0
+EGP.US,D,20091002,000000,24.9195,25.6087,24.7965,24.9352,450396.75282337,0
+EGP.US,D,20091005,000000,24.8536,25.5959,24.8536,25.5545,264197.58961986,0
+EGP.US,D,20091006,000000,25.6776,26.0369,25.0298,25.4118,252122.35367151,0
+EGP.US,D,20091007,000000,25.2326,25.4984,25.074,25.3498,111970.18502103,0
+EGP.US,D,20091008,000000,25.6205,25.9562,25.4394,25.8066,362238.79495047,0
+EGP.US,D,20091009,000000,25.7071,25.9336,25.465,25.8863,224609.7492892,0
+EGP.US,D,20091012,000000,26.0517,26.2062,25.6776,25.7731,128664.03619962,0
+EGP.US,D,20091013,000000,25.7593,25.9562,25.3813,25.6263,180842.09772643,0
+EGP.US,D,20091014,000000,25.9847,26.3855,25.8863,26.2761,367132.67842954,0
+EGP.US,D,20091015,000000,26.0654,26.1265,25.841,25.9611,184712.10520987,0
+EGP.US,D,20091016,000000,25.7515,25.9759,25.2719,25.6962,307722.47693368,0
+EGP.US,D,20091019,000000,25.8785,26.16,25.6205,25.9484,245984.17644777,0
+EGP.US,D,20091020,000000,25.9286,25.9286,25.3606,25.4324,223085.10854573,0
+EGP.US,D,20091021,000000,25.4246,25.9877,25.0091,25.082,312389.84816371,0
+EGP.US,D,20091022,000000,25.0632,25.8785,24.6281,25.7515,506846.0430819,0
+EGP.US,D,20091023,000000,25.9484,25.9965,25.3753,25.4246,459174.86428582,0
+EGP.US,D,20091026,000000,25.5811,25.7445,25.2463,25.3498,507201.55558038,0
+EGP.US,D,20091027,000000,25.465,25.5811,24.8585,25.074,342249.85078598,0
+EGP.US,D,20091028,000000,24.954,25.5486,24.0728,24.1507,415432.60647294,0
+EGP.US,D,20091029,000000,24.7757,25.5329,24.3544,25.211,484531.03142736,0
+EGP.US,D,20091030,000000,25.0682,25.4758,24.8338,25.074,786540.93038547,0
+EGP.US,D,20091102,000000,25.6776,26.1423,24.8772,25.3753,564596.50908486,0
+EGP.US,D,20091103,000000,25.0564,26.0025,24.9618,25.969,503258.41409725,0
+EGP.US,D,20091104,000000,26.1787,26.221,25.3025,25.3813,624032.10433062,0
+EGP.US,D,20091105,000000,25.78,26.1117,25.3753,26.0754,301902.22945857,0
+EGP.US,D,20091106,000000,25.7839,26.0754,25.1587,25.4758,334215.26832035,0
+EGP.US,D,20091109,000000,25.6776,26.4081,25.6776,26.3342,329815.03933917,0
+EGP.US,D,20091110,000000,26.1984,26.3411,25.6825,25.9847,347358.05751413,0
+EGP.US,D,20091111,000000,26.1984,26.3047,25.7367,26.2289,496046.58912809,0
+EGP.US,D,20091112,000000,26.0832,26.3785,25.4541,25.6018,356893.91847334,0
+EGP.US,D,20091113,000000,25.7367,26.1049,25.4177,25.7839,288609.10926544,0
+EGP.US,D,20091116,000000,26.1187,26.4081,25.844,26.2633,730170.8686266,0
+EGP.US,D,20091117,000000,26.0694,26.3274,25.6962,25.7593,468723.92999497,0
+EGP.US,D,20091118,000000,25.841,26.2427,25.5752,26.16,368283.52317462,0
+EGP.US,D,20091119,000000,25.7229,25.8194,25.1233,25.5043,372785.32715537,0
+EGP.US,D,20091120,000000,25.3547,25.5112,25.1725,25.3232,291978.35200103,0
+EGP.US,D,20091123,000000,25.7288,26.0231,25.6155,25.8194,316813.43939479,0
+EGP.US,D,20091124,000000,25.7661,25.9099,25.207,25.3951,197228.17665633,0
+EGP.US,D,20091125,000000,25.6018,25.6263,25.2611,25.2936,84398.667138974,0
+EGP.US,D,20091127,000000,24.4027,24.9678,24.4027,24.6045,138069.88115938,0
+EGP.US,D,20091130,000000,24.6281,25.9611,24.4027,25.8341,521977.67076718,0
+EGP.US,D,20091201,000000,26.0369,26.3342,25.5959,26.1334,477166.84395886,0
+EGP.US,D,20091202,000000,26.1049,26.8747,26.0832,26.7034,271966.04558663,0
+EGP.US,D,20091203,000000,26.9043,27.5097,26.7074,26.8334,342647.00903428,0
+EGP.US,D,20091204,000000,27.434,27.8573,27.0854,27.6209,308806.28217904,0
+EGP.US,D,20091207,000000,27.4723,27.8208,27.0175,27.2489,324326.94211265,0
+EGP.US,D,20091208,000000,27.1415,27.6279,26.8747,27.2419,191054.44818274,0
+EGP.US,D,20091209,000000,27.3659,27.3659,26.7329,26.7989,203367.36963007,0
+EGP.US,D,20091210,000000,26.9949,27.0027,26.4258,26.664,168613.48352874,0
+EGP.US,D,20091211,000000,26.9102,26.984,26.3214,26.9043,177213.83874195,0
+EGP.US,D,20091214,000000,27.0106,27.0382,26.6768,26.9358,574742.83579147,0
+EGP.US,D,20091215,000000,26.9288,26.9288,26.5981,26.6896,308724.0064294,0
+EGP.US,D,20091216,000000,26.4524,26.5183,25.9847,26.1423,374057.04614993,0
+EGP.US,D,20091217,000000,26.0025,26.1423,25.8508,26.0586,295431.90198626,0
+EGP.US,D,20091218,000000,26.1866,26.2565,25.6648,26.1472,650965.73121541,0
+EGP.US,D,20091221,000000,26.2289,26.3274,26.0448,26.2289,326699.7341025,0
+EGP.US,D,20091222,000000,26.2968,26.4081,26.0093,26.0654,251599.24242375,0
+EGP.US,D,20091223,000000,26.16,26.2289,25.9847,26.1187,281727.40304488,0
+EGP.US,D,20091224,000000,26.2821,26.3274,25.969,26.1334,182373.84871987,0
+EGP.US,D,20091228,000000,26.289,26.6571,26.2062,26.3785,180621.67997737,0
+EGP.US,D,20091229,000000,26.3785,26.6355,26.2427,26.2821,220485.80430684,0
+EGP.US,D,20091230,000000,26.2633,26.5183,26.0832,26.3933,294022.04099228,0
+EGP.US,D,20091231,000000,26.4612,26.5833,26.0586,26.0754,229014.04127036,0
+EGP.US,D,20100104,000000,26.2968,26.4317,25.8647,26.0369,298389.76597359,0
+EGP.US,D,20100105,000000,25.9158,26.0754,25.0426,25.4688,612088.91588171,0
+EGP.US,D,20100106,000000,25.4541,25.5171,25.207,25.4324,778707.46641898,0
+EGP.US,D,20100107,000000,25.3606,25.7445,25.016,25.5112,390140.43158113,0
+EGP.US,D,20100108,000000,25.3881,25.5545,25.2395,25.459,381511.63536803,0
+EGP.US,D,20100111,000000,25.6894,25.6894,25.2936,25.5112,421706.89419609,0
+EGP.US,D,20100112,000000,25.2326,25.459,24.9274,25.1587,291699.02075222,0
+EGP.US,D,20100113,000000,25.2395,25.4758,25.1174,25.4177,789054.91162472,0
+EGP.US,D,20100114,000000,25.3951,26.3855,25.3753,26.0093,623387.10308338,0
+EGP.US,D,20100115,000000,26.0586,26.3411,25.9847,26.2495,345779.58202089,0
+EGP.US,D,20100119,000000,26.3342,26.664,26.1787,26.5252,426064.46167746,0
+EGP.US,D,20100120,000000,26.2132,26.4721,26.0832,26.2968,616851.76761134,0
+EGP.US,D,20100121,000000,26.2633,26.5616,26.1187,26.2633,758687.03400461,0
+EGP.US,D,20100122,000000,26.289,26.5696,25.8577,25.8863,1035879.1133189,0
+EGP.US,D,20100125,000000,26.2062,26.2289,25.6018,26.0586,427029.42417332,0
+EGP.US,D,20100126,000000,26.0369,26.3214,25.8508,26.1049,401599.10728211,0
+EGP.US,D,20100127,000000,26.0369,26.4081,25.8863,26.3086,538615.65569601,0
+EGP.US,D,20100128,000000,26.4445,26.4445,25.7593,26.0093,496550.40112595,0
+EGP.US,D,20100129,000000,26.1924,26.4642,25.8705,26.0654,1126366.1859319,0
+EGP.US,D,20100201,000000,26.3156,26.5045,26.1472,26.4386,291158.64175454,0
+EGP.US,D,20100202,000000,26.4002,26.5696,26.0832,26.1659,232960.23000348,0
+EGP.US,D,20100203,000000,25.9965,26.2495,25.6155,25.6205,159127.39431931,0
+EGP.US,D,20100204,000000,25.4118,25.5171,24.4165,24.5051,346624.68601726,0
+EGP.US,D,20100205,000000,24.6124,24.954,24.0275,24.7571,299011.40497094,0
+EGP.US,D,20100208,000000,24.6832,24.7216,24.3466,24.3919,302054.59195793,0
+EGP.US,D,20100209,000000,24.7295,24.7364,24.1309,24.2106,516218.36829181,0
+EGP.US,D,20100210,000000,24.1713,24.1713,23.5422,24.0591,504271.11684292,0
+EGP.US,D,20100211,000000,23.7086,23.7086,22.5567,22.9229,2327321.9412946,0
+EGP.US,D,20100212,000000,23.3995,23.3995,22.8895,23.2705,976561.34507263,0
+EGP.US,D,20100216,000000,23.4152,23.7962,23.1691,23.7283,803464.34106308,0
+EGP.US,D,20100217,000000,23.939,24.1507,23.7617,23.8819,248540.81918683,0
+EGP.US,D,20100218,000000,23.8819,24.2186,23.8819,23.9508,549089.0539012,0
+EGP.US,D,20100219,000000,23.9508,24.0355,23.686,23.809,361181.399205,0
+EGP.US,D,20100222,000000,23.9508,24.0522,23.6938,23.9656,365854.86493501,0
+EGP.US,D,20100223,000000,23.8572,24.2314,23.8238,23.8819,597576.89569379,0
+EGP.US,D,20100224,000000,24.0275,24.0591,23.6259,24.0453,1177184.1582144,0
+EGP.US,D,20100225,000000,23.7489,24.3544,23.6446,24.3544,221270.97905348,0
+EGP.US,D,20100226,000000,24.4027,24.5996,24.1241,24.4558,296343.02973235,0
+EGP.US,D,20100301,000000,24.5109,25.0564,24.4618,25.0347,334924.26181732,0
+EGP.US,D,20100302,000000,25.0495,25.335,24.9047,25.332,322700.72636961,0
+EGP.US,D,20100303,000000,25.3498,25.4118,25.0495,25.1115,158697.73207115,0
+EGP.US,D,20100304,000000,25.2463,25.2463,24.9678,25.1942,176675.49124424,0
+EGP.US,D,20100305,000000,25.2651,25.6018,25.1666,25.4836,366592.29943185,0
+EGP.US,D,20100308,000000,25.5417,25.5959,25.335,25.4324,206231.78461782,0
+EGP.US,D,20100309,000000,25.2651,25.6018,25.1725,25.4836,230585.40651364,0
+EGP.US,D,20100310,000000,25.4177,25.9099,25.3753,25.9099,176402.25449542,0
+EGP.US,D,20100311,000000,25.7515,26.0369,25.6353,25.9424,97390.109583401,0
+EGP.US,D,20100312,000000,26.0901,26.2565,25.8508,26.1984,131938.81418562,0
+EGP.US,D,20100315,000000,26.0754,26.2633,25.7002,25.8194,231318.77801051,0
+EGP.US,D,20100316,000000,25.9336,26.4878,25.715,26.4524,341217.8487904,0
+EGP.US,D,20100317,000000,26.0369,26.4081,25.9158,26.2703,218811.84831401,0
+EGP.US,D,20100318,000000,26.2821,26.4199,26.1659,26.3156,186214.39945344,0
+EGP.US,D,20100319,000000,26.3855,26.3933,25.9158,26.3086,302584.81345566,0
+EGP.US,D,20100322,000000,26.1541,26.3933,25.9237,26.3539,207708.6851115,0
+EGP.US,D,20100323,000000,26.3274,26.3274,25.969,26.1866,153357.93434399,0
+EGP.US,D,20100324,000000,26.1187,26.3214,26.0231,26.1472,162941.53555299,0
+EGP.US,D,20100325,000000,26.3086,26.8265,26.3086,26.6295,249379.82868325,0
+EGP.US,D,20100326,000000,26.7753,26.8679,26.2495,26.3214,200446.07264257,0
+EGP.US,D,20100329,000000,26.4799,26.4937,26.16,26.3855,85347.377634916,0
+EGP.US,D,20100330,000000,26.4642,26.6099,26.2062,26.2821,131472.58493761,0
+EGP.US,D,20100331,000000,26.1117,26.4258,25.7071,25.7071,309722.48867512,0
+EGP.US,D,20100401,000000,25.7731,25.9011,25.4541,25.6825,158086.25057376,0
+EGP.US,D,20100405,000000,25.7071,26.2703,25.6894,26.2703,207002.73886452,0
+EGP.US,D,20100406,000000,26.0901,26.984,25.9847,26.9426,199831.5438952,0
+EGP.US,D,20100407,000000,26.7419,27.0332,26.4721,26.5833,245033.43445184,0
+EGP.US,D,20100408,000000,26.5331,26.6818,26.4258,26.6571,148049.6248667,0
+EGP.US,D,20100409,000000,26.664,26.9358,26.4199,26.8885,131558.92368724,0
+EGP.US,D,20100412,000000,26.8835,26.9771,26.6424,26.7162,117423.7467477,0
+EGP.US,D,20100413,000000,26.7615,27.1878,26.6493,27.1129,210617.79309906,0
+EGP.US,D,20100414,000000,27.2419,27.2419,27.0175,27.1878,203616.22837901,0
+EGP.US,D,20100415,000000,27.1484,27.1484,26.605,26.6227,179941.12748028,0
+EGP.US,D,20100416,000000,26.6571,27.0106,25.8705,25.9237,351525.6797463,0
+EGP.US,D,20100419,000000,25.7367,26.3785,25.6421,26.2495,207247.53461347,0
+EGP.US,D,20100420,000000,26.3047,26.5558,26.1049,26.5488,177684.13098993,0
+EGP.US,D,20100421,000000,26.4987,27.0332,26.4878,26.8747,209488.27910389,0
+EGP.US,D,20100422,000000,26.5764,26.8954,26.5115,26.6896,208516.20635804,0
+EGP.US,D,20100423,000000,26.7832,26.8432,26.3775,26.6247,218543.69031515,0
+EGP.US,D,20100426,000000,26.4721,27.5353,26.4721,27.303,304834.69969603,0
+EGP.US,D,20100427,000000,27.174,27.7194,26.8206,26.9653,503247.2408473,0
+EGP.US,D,20100428,000000,27.0676,27.814,26.9722,27.0776,322655.0176198,0
+EGP.US,D,20100429,000000,27.4723,28.5592,27.3394,28.4824,383627.44260899,0
+EGP.US,D,20100430,000000,28.3997,28.5927,27.8277,27.8494,460610.11902968,0
+EGP.US,D,20100503,000000,28.06,28.6724,27.9498,28.6271,254636.33491076,0
+EGP.US,D,20100504,000000,27.9646,28.7669,27.6485,28.1123,243404.1714588,0
+EGP.US,D,20100505,000000,27.9222,27.9222,26.7329,26.8531,300969.77096256,0
+EGP.US,D,20100506,000000,26.7694,26.8885,24.7837,25.9286,316458.94264631,0
+EGP.US,D,20100507,000000,25.8577,26.1472,24.9117,25.4836,602212.77867396,0
+EGP.US,D,20100510,000000,26.2821,27.0776,26.2821,27.0776,484977.96142545,0
+EGP.US,D,20100511,000000,26.5981,27.7194,26.5331,27.3797,210527.39134944,0
+EGP.US,D,20100512,000000,27.434,27.8573,27.1553,27.8277,246275.69669653,0
+EGP.US,D,20100513,000000,27.7322,27.9025,27.2301,27.3522,298475.08897323,0
+EGP.US,D,20100514,000000,27.1818,27.1818,26.2495,26.4524,189066.62544124,0
+EGP.US,D,20100517,000000,26.6424,26.9358,25.4915,26.1787,301505.07121028,0
+EGP.US,D,20100518,000000,26.54,26.6493,25.4915,25.6353,249329.04118346,0
+EGP.US,D,20100519,000000,25.4758,25.8705,24.9352,25.3428,271446.99733885,0
+EGP.US,D,20100520,000000,24.7689,25.1863,24.2511,24.2865,431235.64490533,0
+EGP.US,D,20100521,000000,24.001,24.9412,23.8169,24.8585,342457.0637851,0
+EGP.US,D,20100524,000000,24.8034,24.9274,24.3328,24.3466,217893.61031793,0
+EGP.US,D,20100525,000000,23.6791,24.7216,23.5157,24.6527,202032.67413578,0
+EGP.US,D,20100526,000000,24.7689,25.3172,24.1644,24.4223,246141.6176971,0
+EGP.US,D,20100527,000000,24.8841,25.6205,24.5257,25.5486,237954.67273212,0
+EGP.US,D,20100528,000000,25.4118,25.6962,25.1036,25.1942,186729.38470124,0
+EGP.US,D,20100601,000000,25.0347,25.1449,24.4696,24.4765,251309.75367499,0
+EGP.US,D,20100602,000000,24.5848,25.2611,24.1437,25.2247,236113.11799,0
+EGP.US,D,20100603,000000,25.7593,26.2495,25.3428,25.4324,597464.14744427,0
+EGP.US,D,20100604,000000,25.3025,25.3025,24.3406,24.3919,710598.38196032,0
+EGP.US,D,20100607,000000,24.5848,25.0091,24.2737,24.2796,342274.22878588,0
+EGP.US,D,20100608,000000,24.4292,24.6399,23.8424,24.1437,519795.8397765,0
+EGP.US,D,20100609,000000,24.4362,24.9047,24.0403,24.2038,473052.04072646,0
+EGP.US,D,20100610,000000,24.6527,24.9825,24.443,24.9678,517021.82653838,0
+EGP.US,D,20100611,000000,24.6478,25.465,24.5405,25.3606,266487.09011006,0
+EGP.US,D,20100614,000000,25.5486,25.9611,25.4472,25.7515,378823.96087953,0
+EGP.US,D,20100615,000000,26.0654,26.3214,25.78,26.2565,251590.10067379,0
+EGP.US,D,20100616,000000,25.9158,25.9424,25.1449,25.2936,286478.06577455,0
+EGP.US,D,20100617,000000,25.4324,25.5486,25.0888,25.2936,168430.64852952,0
+EGP.US,D,20100618,000000,25.4118,25.5674,25.0013,25.5171,393598.04456633,0
+EGP.US,D,20100621,000000,25.8863,25.8863,25.3498,25.4246,202259.18638481,0
+EGP.US,D,20100622,000000,25.4394,25.6353,24.7364,24.8634,306515.76593883,0
+EGP.US,D,20100623,000000,24.8989,25.1449,24.4618,24.9678,212380.11934152,0
+EGP.US,D,20100624,000000,24.8634,25.0091,24.5405,24.5848,188787.29419244,0
+EGP.US,D,20100625,000000,24.7098,25.4758,24.4804,25.4324,514827.80654776,0
+EGP.US,D,20100628,000000,25.8705,25.8705,25.3753,25.5329,249560.63218248,0
+EGP.US,D,20100629,000000,25.1233,25.2877,24.5326,24.6754,398638.19604478,0
+EGP.US,D,20100630,000000,24.6557,24.9993,24.1831,24.2373,325553.9681074,0
+EGP.US,D,20100701,000000,24.1713,24.3328,23.5157,24.0079,218286.70556625,0
+EGP.US,D,20100702,000000,24.2038,24.2796,23.5077,23.558,298954.52297119,0
+EGP.US,D,20100706,000000,24.0355,24.0355,22.5784,22.7448,377250.56413626,0
+EGP.US,D,20100707,000000,22.7763,23.9193,22.7527,23.8907,319734.7363823,0
+EGP.US,D,20100708,000000,24.1162,24.314,23.7834,24.2511,181589.68972323,0
+EGP.US,D,20100709,000000,24.1978,24.5788,24.1241,24.5257,175126.47250088,0
+EGP.US,D,20100712,000000,24.4972,24.572,24.1162,24.4027,150240.59760733,0
+EGP.US,D,20100713,000000,24.6202,25.2651,24.572,25.1804,257495.67114852,0
+EGP.US,D,20100714,000000,25.0495,25.0495,24.5926,24.8466,223718.93654301,0
+EGP.US,D,20100715,000000,24.7689,24.8585,24.0808,24.3544,251933.42417232,0
+EGP.US,D,20100716,000000,24.1565,24.1565,23.3384,23.4614,337290.95930719,0
+EGP.US,D,20100719,000000,23.621,23.809,22.9308,23.7677,237838.87723262,0
+EGP.US,D,20100720,000000,23.368,24.319,23.3059,24.2796,220522.37130668,0
+EGP.US,D,20100721,000000,24.5189,24.5189,23.2174,23.2508,328637.78509421,0
+EGP.US,D,20100722,000000,23.5866,24.2737,23.4704,24.1241,435240.7471382,0
+EGP.US,D,20100723,000000,23.9656,24.6832,23.6938,24.6527,236976.5054863,0
+EGP.US,D,20100726,000000,24.6478,25.3685,24.45,25.335,268389.58985193,0
+EGP.US,D,20100727,000000,25.3753,25.8577,25.1371,25.2936,179483.02423224,0
+EGP.US,D,20100728,000000,25.1036,25.8066,25.0495,25.3232,238568.18572949,0
+EGP.US,D,20100729,000000,25.5486,25.5486,24.694,24.9746,217014.98657169,0
+EGP.US,D,20100730,000000,24.5572,25.0564,24.3268,24.7098,306878.38868729,0
+EGP.US,D,20100802,000000,25.1174,25.201,24.8841,25.1509,297347.60647806,0
+EGP.US,D,20100803,000000,24.954,25.2799,24.9274,25.074,498704.80686673,0
+EGP.US,D,20100804,000000,25.1509,25.5486,25.1509,25.4177,184819.77470941,0
+EGP.US,D,20100805,000000,25.2463,25.5486,24.9047,24.9195,177436.287991,0
+EGP.US,D,20100806,000000,24.5926,24.7837,24.1507,24.5189,317466.566642,0
+EGP.US,D,20100809,000000,24.7571,24.8102,24.4292,24.7757,308744.32142931,0
+EGP.US,D,20100810,000000,24.45,24.6754,24.1851,24.4804,258336.71214494,0
+EGP.US,D,20100811,000000,24.0079,24.3003,23.939,24.1713,319316.24738409,0
+EGP.US,D,20100812,000000,23.9124,24.2865,23.6141,24.1644,247033.44619328,0
+EGP.US,D,20100813,000000,24.1437,24.5474,24.0403,24.1978,229851.01926678,0
+EGP.US,D,20100816,000000,24.1369,24.5788,24.001,24.2511,197368.35015573,0
+EGP.US,D,20100817,000000,24.5405,24.9678,24.3544,24.5326,235825.66074122,0
+EGP.US,D,20100818,000000,24.572,24.8772,24.2373,24.8536,289716.27676071,0
+EGP.US,D,20100819,000000,24.7216,24.7216,24.1309,24.1565,331079.64808377,0
+EGP.US,D,20100820,000000,23.934,24.1309,23.7421,24.1309,190447.02968534,0
+EGP.US,D,20100823,000000,24.2934,24.2934,23.7903,23.8306,151493.01735197,0
+EGP.US,D,20100824,000000,23.5373,23.9055,23.3877,23.7017,148878.47686316,0
+EGP.US,D,20100825,000000,23.4999,24.1369,23.4359,24.0453,237849.03473257,0
+EGP.US,D,20100826,000000,24.1507,24.1978,23.5511,23.7962,231092.26576147,0
+EGP.US,D,20100827,000000,23.9793,23.9793,23.2931,23.8907,386370.98334725,0
+EGP.US,D,20100830,000000,23.8424,24.1103,23.8356,23.8907,216818.94682253,0
+EGP.US,D,20100831,000000,23.8376,24.1555,23.7086,24.0128,269458.15884736,0
+EGP.US,D,20100901,000000,24.3466,24.8841,24.3003,24.8466,320991.21912692,0
+EGP.US,D,20100902,000000,24.7629,25.6087,24.7098,25.5811,484549.31492727,0
+EGP.US,D,20100903,000000,25.715,26.0163,25.6776,25.8508,321304.07012558,0
+EGP.US,D,20100907,000000,25.7445,25.7445,25.082,25.1174,228878.94652094,0
+EGP.US,D,20100908,000000,25.207,25.465,25.0564,25.2719,123409.5614721,0
+EGP.US,D,20100909,000000,25.6018,25.6421,24.9678,25.0426,130707.72519088,0
+EGP.US,D,20100910,000000,24.9825,25.2877,24.9825,25.201,202540.54913361,0
+EGP.US,D,20100913,000000,25.5329,25.8863,25.3232,25.844,312191.77691456,0
+EGP.US,D,20100914,000000,25.8262,25.9847,25.6707,25.8341,166094.42353951,0
+EGP.US,D,20100915,000000,25.4836,25.6559,25.1371,25.5811,257900.95539679,0
+EGP.US,D,20100916,000000,25.459,25.715,25.4472,25.5959,210722.41534861,0
+EGP.US,D,20100917,000000,25.7002,25.8262,25.2178,25.5043,198632.95890032,0
+EGP.US,D,20100920,000000,25.6707,25.9877,25.4836,25.8647,319396.49163374,0
+EGP.US,D,20100921,000000,25.844,25.9965,25.3813,25.4984,230767.22576286,0
+EGP.US,D,20100922,000000,25.3881,25.6018,25.207,25.3232,168387.9870297,0
+EGP.US,D,20100923,000000,25.074,25.3951,24.8191,24.8772,309002.32192821,0
+EGP.US,D,20100924,000000,25.2533,25.7071,25.0967,25.6559,194406.4231684,0
+EGP.US,D,20100927,000000,25.5811,25.7071,25.2719,25.5171,314201.94615596,0
+EGP.US,D,20100928,000000,25.5112,25.8577,25.1174,25.78,356989.39897293,0
+EGP.US,D,20100929,000000,25.6421,25.6421,25.207,25.5259,218794.58056408,0
+EGP.US,D,20100930,000000,25.7209,25.8785,25.1706,25.465,267417.51710609,0
+EGP.US,D,20101001,000000,25.6559,25.6559,25.2178,25.5486,151069.44960378,0
+EGP.US,D,20101004,000000,25.3547,25.7071,25.2611,25.588,187824.36319656,0
+EGP.US,D,20101005,000000,25.9562,26.6818,25.9424,26.6227,346701.88301694,0
+EGP.US,D,20101006,000000,26.6424,26.6768,26.348,26.54,217889.54731795,0
+EGP.US,D,20101007,000000,26.7753,26.7792,26.3933,26.5183,108030.09078788,0
+EGP.US,D,20101008,000000,26.4878,26.9102,26.416,26.7615,173839.51725638,0
+EGP.US,D,20101011,000000,26.7034,26.8531,26.5833,26.6768,93889.835098374,0
+EGP.US,D,20101012,000000,26.664,27.0923,26.4258,26.984,158947.60657008,0
+EGP.US,D,20101013,000000,27.0992,27.5737,26.917,27.4004,208177.96160949,0
+EGP.US,D,20101014,000000,27.427,27.6564,27.2223,27.4605,129623.91994552,0
+EGP.US,D,20101015,000000,27.6121,27.7381,27.2301,27.3394,150520.94460613,0
+EGP.US,D,20101018,000000,27.3463,27.6043,27.2636,27.5806,144996.28037976,0
+EGP.US,D,20101019,000000,27.2567,27.556,27.0539,27.2419,250488.01192851,0
+EGP.US,D,20101020,000000,27.4202,28.2245,27.3522,28.0807,259401.21814038,0
+EGP.US,D,20101021,000000,28.3102,28.4952,28.0414,28.2599,286235.3015256,0
+EGP.US,D,20101022,000000,28.4489,28.8054,28.3593,28.6193,215625.44057763,0
+EGP.US,D,20101025,000000,28.567,28.7147,28.1694,28.3741,226762.12353,0
+EGP.US,D,20101026,000000,28.2894,28.2964,28.0344,28.0876,301715.33145938,0
+EGP.US,D,20101027,000000,27.9793,28.1123,27.5442,27.7194,293362.8192451,0
+EGP.US,D,20101028,000000,27.9272,28.0876,27.3591,27.3591,257754.68739742,0
+EGP.US,D,20101029,000000,27.1858,27.7106,27.1858,27.5718,205497.39737096,0
+EGP.US,D,20101101,000000,27.7381,27.9222,27.4202,27.5895,231222.28176092,0
+EGP.US,D,20101102,000000,27.8415,28.1083,27.6485,27.8208,223177.54179533,0
+EGP.US,D,20101103,000000,27.8848,27.9921,27.3522,27.6485,120056.57073644,0
+EGP.US,D,20101104,000000,27.9793,28.5356,27.8927,28.5356,240537.72497107,0
+EGP.US,D,20101105,000000,28.4538,28.6065,28.0935,28.3328,295568.01248567,0
+EGP.US,D,20101108,000000,28.2245,28.3997,27.9498,28.2599,103345.45180792,0
+EGP.US,D,20101109,000000,28.3593,28.3663,27.3729,27.5895,167672.89903276,0
+EGP.US,D,20101110,000000,27.6643,27.8927,27.4004,27.8739,168816.63352787,0
+EGP.US,D,20101111,000000,27.687,27.9646,27.6485,27.7549,82411.860147473,0
+EGP.US,D,20101112,000000,27.6328,27.8739,27.2636,27.2912,124820.43821607,0
+EGP.US,D,20101115,000000,27.3591,27.5737,27.0263,27.0618,158618.50357149,0
+EGP.US,D,20101116,000000,26.9102,27.0027,26.2968,26.3785,432218.89090113,0
+EGP.US,D,20101117,000000,26.4987,26.5616,26.2821,26.3855,360070.16870975,0
+EGP.US,D,20101118,000000,26.7753,26.9358,26.664,26.6896,307764.1226835,0
+EGP.US,D,20101119,000000,26.7074,26.7694,26.5115,26.6355,252392.54317036,0
+EGP.US,D,20101122,000000,26.5833,26.8954,26.5833,26.793,210608.65134909,0
+EGP.US,D,20101123,000000,26.4878,26.6295,26.2427,26.5045,195793.93766247,0
+EGP.US,D,20101124,000000,26.7989,27.3659,26.7989,27.3659,193361.21642287,0
+EGP.US,D,20101126,000000,27.2912,27.6643,27.1553,27.4142,53755.521270054,0
+EGP.US,D,20101129,000000,27.2223,27.5668,27.0776,27.4881,126661.99295819,0
+EGP.US,D,20101130,000000,27.2114,27.3433,27.046,27.1632,304451.76194767,0
+EGP.US,D,20101201,000000,27.6209,27.6279,27.1484,27.5176,168817.64927786,0
+EGP.US,D,20101202,000000,27.5737,27.7549,27.3306,27.7007,166940.54328589,0
+EGP.US,D,20101203,000000,27.5806,27.7125,27.4142,27.6485,130591.92969138,0
+EGP.US,D,20101206,000000,27.5442,27.9222,27.4723,27.8336,102768.50581039,0
+EGP.US,D,20101207,000000,28.0414,28.4489,27.9222,28.2373,135896.17616868,0
+EGP.US,D,20101208,000000,28.3593,28.3593,27.809,27.9094,115339.42775662,0
+EGP.US,D,20101209,000000,28.253,29.0366,28.185,28.185,635941.77302968,0
+EGP.US,D,20101210,000000,28.4381,28.8172,28.3663,28.7916,440031.02411771,0
+EGP.US,D,20101213,000000,29.2868,29.2868,28.954,28.9609,348808.54850793,0
+EGP.US,D,20101214,000000,29.1174,29.2247,28.7916,28.8762,243109.60396007,0
+EGP.US,D,20101215,000000,28.6656,28.8615,28.2245,28.2373,259608.43113949,0
+EGP.US,D,20101216,000000,28.3691,28.7561,28.2255,28.447,244254.35420517,0
+EGP.US,D,20101217,000000,28.445,28.823,28.3465,28.8172,326446.81235358,0
+EGP.US,D,20101220,000000,28.9471,29.2946,28.8929,29.2247,192877.71942494,0
+EGP.US,D,20101221,000000,29.3547,29.4925,29.2651,29.3271,275038.68932349,0
+EGP.US,D,20101222,000000,29.3006,29.4295,28.9324,29.1223,212678.74984024,0
+EGP.US,D,20101223,000000,29.1646,29.3547,28.8841,28.9196,143272.55263714,0
+EGP.US,D,20101227,000000,28.8496,29.082,28.8437,29.0111,230253.25626506,0
+EGP.US,D,20101228,000000,29.1085,29.2109,28.8299,28.9402,566314.14232752,0
+EGP.US,D,20101229,000000,29.1037,29.1037,28.7935,28.8811,177663.81599002,0
+EGP.US,D,20101230,000000,28.954,29.0298,28.9176,28.9254,297182.03922876,0
+EGP.US,D,20101231,000000,29.079,29.2779,28.827,28.827,194180.92666936,0
+EGP.US,D,20110103,000000,29.0711,29.5732,29.019,29.5122,228171.98452396,0
+EGP.US,D,20110104,000000,29.6264,29.6264,28.5011,28.7492,247493.58094131,0
+EGP.US,D,20110105,000000,28.508,28.5848,28.185,28.5444,310934.27841994,0
+EGP.US,D,20110106,000000,28.5523,28.573,28.2038,28.2117,283183.98853864,0
+EGP.US,D,20110107,000000,28.1772,28.4076,27.6209,27.9272,256037.05415477,0
+EGP.US,D,20110110,000000,27.7884,27.9991,27.6564,27.9025,240611.87472075,0
+EGP.US,D,20110111,000000,28.0286,28.1694,27.6948,27.7884,172345.34901277,0
+EGP.US,D,20110112,000000,27.9991,27.9991,27.8012,27.9272,220477.67830688,0
+EGP.US,D,20110113,000000,27.9498,28.06,27.7932,27.9843,90512.466362821,0
+EGP.US,D,20110114,000000,27.9921,28.381,27.9094,28.3328,125568.03021287,0
+EGP.US,D,20110118,000000,28.3663,28.4312,28.0286,28.3042,165953.23429011,0
+EGP.US,D,20110119,000000,28.2245,28.319,27.8927,27.935,137781.40816062,0
+EGP.US,D,20110120,000000,27.7932,28.2313,27.7932,28.0059,96979.746585157,0
+EGP.US,D,20110121,000000,28.0217,28.2038,27.8012,28.1979,155280.74908577,0
+EGP.US,D,20110124,000000,28.1546,28.4883,28.1408,28.3741,122931.14322415,0
+EGP.US,D,20110125,000000,28.2373,29.0278,28.1467,29.0278,191218.99968204,0
+EGP.US,D,20110126,000000,29.1007,29.334,28.9196,29.2533,252263.54292091,0
+EGP.US,D,20110127,000000,29.3547,30.1285,29.2946,29.9109,276131.63631882,0
+EGP.US,D,20110128,000000,29.8952,29.8952,29.2178,29.5063,341307.23479001,0
+EGP.US,D,20110131,000000,29.6953,30.0054,29.4817,29.6953,294375.52199077,0
+EGP.US,D,20110201,000000,29.7091,29.8547,29.3477,29.5171,472441.57497907,0
+EGP.US,D,20110202,000000,29.271,29.4492,28.8615,29.2946,370234.77891627,0
+EGP.US,D,20110203,000000,29.3153,29.6352,29.1844,29.4728,126532.99270874,0
+EGP.US,D,20110204,000000,29.3477,29.4295,29.1174,29.1223,129359.82494665,0
+EGP.US,D,20110207,000000,29.1578,29.5122,29.1578,29.3655,103020.41180931,0
+EGP.US,D,20110208,000000,29.3409,29.5732,29.1844,29.5574,134635.63042408,0
+EGP.US,D,20110209,000000,29.3655,29.4925,29.2533,29.4777,120629.45373399,0
+EGP.US,D,20110210,000000,29.3753,29.7169,29.3753,29.6057,108240.35103698,0
+EGP.US,D,20110211,000000,29.5929,29.8016,29.395,29.7721,124408.04371783,0
+EGP.US,D,20110214,000000,29.8391,29.9591,29.6126,29.7632,233737.27875016,0
+EGP.US,D,20110215,000000,29.6678,29.8391,29.4925,29.5122,294748.30223918,0
+EGP.US,D,20110216,000000,29.8016,30.1107,29.6352,30.0704,206071.2961185,0
+EGP.US,D,20110218,000000,29.9799,30.2998,29.8823,30.0438,458629.40653816,0
+EGP.US,D,20110222,000000,29.9591,30.1954,29.7632,29.8637,251116.76117581,0
+EGP.US,D,20110223,000000,29.7347,30.033,29.6746,29.7091,299190.17697018,0
+EGP.US,D,20110224,000000,29.6904,29.7297,29.2946,29.6017,199012.8493987,0
+EGP.US,D,20110225,000000,29.7563,30.4957,29.6904,30.3697,393959.65156479,0
+EGP.US,D,20110228,000000,30.5508,31.0322,30.5026,31.0184,304630.5339469,0
+EGP.US,D,20110301,000000,31.0411,31.0411,30.4406,30.5302,480708.7641937,0
+EGP.US,D,20110302,000000,30.4869,30.5971,30.156,30.4042,343378.34903115,0
+EGP.US,D,20110303,000000,30.6592,31.0264,30.5508,30.6896,328089.28009655,0
+EGP.US,D,20110304,000000,30.6896,30.6896,30.1502,30.286,181933.01322176,0
+EGP.US,D,20110307,000000,30.3519,30.4593,29.4413,29.5732,289300.83501248,0
+EGP.US,D,20110308,000000,29.5546,30.2063,29.5033,30.0931,236306.11048917,0
+EGP.US,D,20110309,000000,30.1502,30.1502,29.8016,29.9276,192230.6866777,0
+EGP.US,D,20110310,000000,29.5712,29.7022,29.2887,29.3439,156496.60183056,0
+EGP.US,D,20110311,000000,29.2887,29.5092,28.9038,29.3439,130027.1726938,0
+EGP.US,D,20110314,000000,29.1371,29.2946,28.8082,28.9687,126370.47270944,0
+EGP.US,D,20110315,000000,28.444,28.8575,28.3564,28.6271,182400.25821976,0
+EGP.US,D,20110316,000000,28.6802,28.7373,28.321,28.3446,259741.49438892,0
+EGP.US,D,20110317,000000,28.7373,28.7373,28.2855,28.4244,161947.11630725,0
+EGP.US,D,20110318,000000,28.5848,28.9156,28.4735,28.8959,346610.46551733,0
+EGP.US,D,20110321,000000,29.1774,29.3911,28.9767,29.3557,130671.15819104,0
+EGP.US,D,20110322,000000,29.2601,29.5909,29.0622,29.1075,85909.087382512,0
+EGP.US,D,20110323,000000,29.0751,29.143,28.6133,28.9451,124704.64271656,0
+EGP.US,D,20110324,000000,29.0416,29.3439,28.7778,29.2543,148627.58661422,0
+EGP.US,D,20110325,000000,29.3439,29.7485,29.1509,29.5427,144497.5471319,0
+EGP.US,D,20110328,000000,29.5712,29.7642,29.5033,29.522,129956.07019409,0
+EGP.US,D,20110329,000000,29.3557,29.6953,29.2405,29.6117,272961.48058237,0
+EGP.US,D,20110330,000000,29.654,30.1944,29.5831,30.0546,134908.86717291,0
+EGP.US,D,20110331,000000,30.0556,30.5134,30.0556,30.3264,233815.49149982,0
+EGP.US,D,20110401,000000,30.5164,30.7271,30.165,30.2692,156388.93233103,0
+EGP.US,D,20110404,000000,30.3372,30.6266,30.3076,30.3372,171825.28501499,0
+EGP.US,D,20110405,000000,30.4042,30.4603,30.1944,30.2692,105099.65205042,0
+EGP.US,D,20110406,000000,30.3303,30.5971,30.1944,30.3972,108793.93478462,0
+EGP.US,D,20110407,000000,30.3972,30.545,29.8705,29.9837,131101.83618919,0
+EGP.US,D,20110408,000000,30.1502,30.1796,29.8567,29.907,108782.76153466,0
+EGP.US,D,20110411,000000,30.0202,30.2377,29.778,29.9434,83399.169143249,0
+EGP.US,D,20110412,000000,29.8705,30.0694,29.6736,29.7022,117530.40049725,0
+EGP.US,D,20110413,000000,29.8164,29.8843,29.4128,29.5092,97287.51883384,0
+EGP.US,D,20110414,000000,29.4276,30.1994,29.3232,30.1334,149857.65985896,0
+EGP.US,D,20110415,000000,29.907,30.5626,29.8567,30.5558,183230.12596621,0
+EGP.US,D,20110418,000000,30.2259,30.2801,30.0074,30.1796,82896.3728954,0
+EGP.US,D,20110419,000000,30.2329,30.4543,30.2329,30.4406,68995.834204861,0
+EGP.US,D,20110420,000000,30.794,30.8009,30.412,30.7093,124858.0209659,0
+EGP.US,D,20110421,000000,30.8826,30.9623,30.3214,30.7862,75984.194174968,0
+EGP.US,D,20110425,000000,30.7418,30.9623,30.5016,30.8885,93754.740348952,0
+EGP.US,D,20110426,000000,30.6965,31.237,30.156,30.9042,209198.79035512,0
+EGP.US,D,20110427,000000,30.9693,31.2429,30.794,31.172,151586.46635157,0
+EGP.US,D,20110428,000000,31.1504,31.9183,31.0736,31.7578,184581.07346043,0
+EGP.US,D,20110429,000000,31.8533,31.9577,31.3513,31.7726,153247.21759447,0
+EGP.US,D,20110502,000000,31.8681,32.0138,31.5855,31.806,371789.89215962,0
+EGP.US,D,20110503,000000,31.7322,31.8355,30.9456,31.4388,130014.98369385,0
+EGP.US,D,20110504,000000,31.4329,31.4635,31.0126,31.237,166283.3530387,0
+EGP.US,D,20110505,000000,31.1021,31.6141,30.8954,31.3,146840.88237187,0
+EGP.US,D,20110506,000000,31.6131,31.7913,30.9308,31.0736,93876.63034843,0
+EGP.US,D,20110509,000000,31.1011,31.3847,30.8521,31.3295,70553.994698196,0
+EGP.US,D,20110510,000000,31.5274,31.9036,31.5009,31.9036,90150.859364368,0
+EGP.US,D,20110511,000000,31.8838,31.8838,31.1967,31.5915,205990.03611885,0
+EGP.US,D,20110512,000000,31.5226,31.7293,31.3227,31.7155,118326.74849384,0
+EGP.US,D,20110513,000000,31.5442,31.7095,31.3768,31.4182,127404.50620501,0
+EGP.US,D,20110516,000000,31.2961,31.6052,31.2243,31.3631,140079.03465079,0
+EGP.US,D,20110517,000000,31.1868,31.4555,31.1444,31.3295,238436.13823006,0
+EGP.US,D,20110518,000000,31.4635,31.6338,31.1582,31.5915,163302.12680145,0
+EGP.US,D,20110519,000000,31.6604,31.7913,31.3709,31.5963,93148.337601546,0
+EGP.US,D,20110520,000000,31.4625,31.5629,31.2469,31.2714,140693.56339817,0
+EGP.US,D,20110523,000000,30.9427,31.3177,30.8698,31.1444,447585.1568354,0
+EGP.US,D,20110524,000000,31.172,31.2832,30.9771,31.0126,191803.05592953,0
+EGP.US,D,20110525,000000,30.8826,31.3906,30.6896,31.2429,206237.87911779,0
+EGP.US,D,20110526,000000,31.2243,31.7293,31.0943,31.682,112811.22601743,0
+EGP.US,D,20110527,000000,31.7932,31.8425,31.6534,31.8297,114722.86750926,0
+EGP.US,D,20110531,000000,32.0118,32.4016,31.8818,32.3564,448254.53608254,0
+EGP.US,D,20110601,000000,32.1989,32.3554,31.1996,31.2832,207300.35361325,0
+EGP.US,D,20110602,000000,31.3227,31.4949,30.8826,30.9997,139501.07290327,0
+EGP.US,D,20110603,000000,30.6562,31.0411,30.5026,30.8363,144159.30238334,0
+EGP.US,D,20110606,000000,30.8255,30.9623,30.1994,30.2752,239549.40022529,0
+EGP.US,D,20110607,000000,30.5114,30.7261,30.2919,30.4799,177120.38974234,0
+EGP.US,D,20110608,000000,30.3362,30.6286,30.2102,30.2988,219411.14081144,0
+EGP.US,D,20110609,000000,30.4032,30.4032,29.783,29.8902,254927.85515951,0
+EGP.US,D,20110610,000000,29.8223,29.9631,29.0298,29.1037,317549.85814164,0
+EGP.US,D,20110613,000000,29.1037,29.3439,28.6931,28.9048,274597.85382537,0
+EGP.US,D,20110614,000000,29.1824,29.4068,29.1558,29.3232,221628.52305196,0
+EGP.US,D,20110615,000000,29.2021,29.3507,28.7778,28.9471,257608.41939805,0
+EGP.US,D,20110616,000000,29.0337,29.5998,28.6015,29.0879,252360.0391705,0
+EGP.US,D,20110617,000000,29.523,30.3569,28.826,29.4324,312409.14741363,0
+EGP.US,D,20110620,000000,29.4324,29.8902,29.4324,29.5053,157168.0125777,0
+EGP.US,D,20110621,000000,29.6648,29.8311,29.5053,29.8016,142537.14964028,0
+EGP.US,D,20110622,000000,29.7287,30.1974,29.6716,29.7544,181056.4209755,0
+EGP.US,D,20110623,000000,29.3507,29.3507,28.4716,28.8811,589440.73822859,0
+EGP.US,D,20110624,000000,28.9254,29.1686,28.7935,28.9126,264123.43987018,0
+EGP.US,D,20110627,000000,28.954,29.1125,28.7778,28.8979,226279.64228206,0
+EGP.US,D,20110628,000000,29.1037,29.5949,29.0209,29.398,329804.88183922,0
+EGP.US,D,20110629,000000,29.4847,29.715,29.3291,29.6215,245809.46744852,0
+EGP.US,D,20110630,000000,29.7357,29.902,29.6451,29.6904,223436.55804422,0
+EGP.US,D,20110701,000000,29.8085,30.5508,29.7219,30.412,253569.79741533,0
+EGP.US,D,20110705,000000,30.3972,31.0883,30.2427,30.9358,319553.93288307,0
+EGP.US,D,20110706,000000,30.9358,31.5274,30.8737,31.2685,355926.92447747,0
+EGP.US,D,20110707,000000,31.4625,31.9833,31.4536,31.6761,227992.19677474,0
+EGP.US,D,20110708,000000,31.1464,31.5432,31.1464,31.4162,146630.62212277,0
+EGP.US,D,20110711,000000,30.984,31.2714,30.9525,31.0559,152445.79084789,0
+EGP.US,D,20110712,000000,30.984,31.7105,30.8954,31.1662,143841.3726347,0
+EGP.US,D,20110713,000000,31.3,31.3,30.7261,30.8363,155201.5205861,0
+EGP.US,D,20110714,000000,30.8737,30.9456,30.3756,30.4032,122111.43297766,0
+EGP.US,D,20110715,000000,30.4356,30.7674,30.3756,30.671,166594.17253738,0
+EGP.US,D,20110718,000000,30.6217,30.6847,30.1226,30.2772,127435.99445488,0
+EGP.US,D,20110719,000000,30.5134,30.8275,30.4888,30.8275,125358.78571376,0
+EGP.US,D,20110720,000000,30.8806,31.1612,30.7674,31.11,139424.89165359,0
+EGP.US,D,20110721,000000,31.7716,31.8011,31.2862,31.558,328269.06784579,0
+EGP.US,D,20110722,000000,31.873,32.4302,31.4693,32.3455,207101.26661409,0
+EGP.US,D,20110725,000000,32.0669,32.5296,32.0197,32.2983,244090.81845587,0
+EGP.US,D,20110726,000000,32.4135,32.5995,32.0807,32.2432,188754.79019258,0
+EGP.US,D,20110727,000000,32.1723,32.1723,31.2095,31.3079,315067.36515226,0
+EGP.US,D,20110728,000000,31.43,31.6496,31.0136,31.2055,307861.63468308,0
+EGP.US,D,20110729,000000,30.9525,31.1937,30.5735,31.0903,203636.54337892,0
+EGP.US,D,20110801,000000,31.4811,31.6624,30.3362,30.6414,319500.0981333,0
+EGP.US,D,20110802,000000,30.3904,30.7517,29.5703,29.5998,196562.86040917,0
+EGP.US,D,20110803,000000,29.6648,29.7061,28.4558,29.3359,244709.41020322,0
+EGP.US,D,20110804,000000,28.9747,29.1804,27.6958,27.7145,449308.88457802,0
+EGP.US,D,20110805,000000,28.06,28.06,26.4376,26.9338,363150.93844658,0
+EGP.US,D,20110808,000000,26.3913,26.857,24.2244,24.2747,482805.27218474,0
+EGP.US,D,20110809,000000,24.7837,26.6876,24.1407,26.5724,453280.46706104,0
+EGP.US,D,20110810,000000,24.6557,26.7034,24.6557,25.1469,325125.32160924,0
+EGP.US,D,20110811,000000,25.2493,27.2085,25.083,26.4307,449804.5705759,0
+EGP.US,D,20110812,000000,26.6808,27.4438,26.3599,26.795,367646.64792735,0
+EGP.US,D,20110815,000000,26.9544,27.938,26.9544,27.938,170373.77827121,0
+EGP.US,D,20110816,000000,27.4162,28.0788,27.2754,27.5166,332602.25732725,0
+EGP.US,D,20110817,000000,27.7233,27.9173,27.3532,27.6387,122796.04847473,0
+EGP.US,D,20110818,000000,26.668,27.171,25.9346,26.2062,350143.24400222,0
+EGP.US,D,20110819,000000,25.5949,26.4307,25.4127,25.4422,384111.95535691,0
+EGP.US,D,20110822,000000,26.0556,26.095,25.0347,25.523,206112.94186833,0
+EGP.US,D,20110823,000000,25.6569,26.1245,25.5536,25.9434,371815.28590951,0
+EGP.US,D,20110824,000000,25.9484,26.4947,25.4955,26.3599,590936.93797219,0
+EGP.US,D,20110825,000000,26.602,26.8226,25.6353,26.1403,301499.9924603,0
+EGP.US,D,20110826,000000,25.9404,26.6758,25.4394,26.5173,260675.98438492,0
+EGP.US,D,20110829,000000,26.9486,27.6279,26.8639,27.6131,196093.58391119,0
+EGP.US,D,20110830,000000,27.4939,27.8858,26.9949,27.7155,149113.11511215,0
+EGP.US,D,20110831,000000,27.8839,28.3032,27.5766,28.2185,279037.69705638,0
+EGP.US,D,20110901,000000,28.2855,28.4765,27.814,27.9458,408042.00950455,0
+EGP.US,D,20110902,000000,27.3296,27.7539,26.7989,26.8216,186266.20270323,0
+EGP.US,D,20110906,000000,25.9847,27.0992,25.9474,26.9997,251217.32042538,0
+EGP.US,D,20110907,000000,27.4615,28.1339,26.9102,28.1103,269354.5523478,0
+EGP.US,D,20110908,000000,28.0059,28.1408,27.7303,27.9537,285283.54377966,0
+EGP.US,D,20110909,000000,27.7805,28.0236,27.052,27.5274,500721.07060811,0
+EGP.US,D,20110912,000000,27.0676,27.5954,26.917,27.56,240668.75672051,0
+EGP.US,D,20110913,000000,27.8681,28.1979,27.4733,27.7351,380347.58587301,0
+EGP.US,D,20110914,000000,28.0562,28.2944,27.4398,28.0709,453589.25505971,0
+EGP.US,D,20110915,000000,28.3022,28.7197,28.064,28.6842,292138.84050034,0
+EGP.US,D,20110916,000000,28.8407,29.4865,28.3545,29.3635,495771.32087928,0
+EGP.US,D,20110919,000000,28.6764,29.3439,28.6764,29.0337,393073.91756858,0
+EGP.US,D,20110920,000000,29.1085,29.6982,28.8082,29.2435,296486.25048174,0
+EGP.US,D,20110921,000000,29.2523,29.2651,28.3397,28.4184,562064.24434569,0
+EGP.US,D,20110922,000000,27.552,28.2629,27.0372,27.3837,338798.33230075,0
+EGP.US,D,20110923,000000,27.3197,27.9626,27.1209,27.8208,311175.0111689,0
+EGP.US,D,20110926,000000,28.0236,28.1339,27.5718,28.0148,214875.81708085,0
+EGP.US,D,20110927,000000,28.6085,29.0622,28.2403,28.5523,242447.3349629,0
+EGP.US,D,20110928,000000,28.568,28.7069,27.1287,27.1514,272063.55758622,0
+EGP.US,D,20110929,000000,27.7351,27.8513,27.298,27.8346,255328.0606578,0
+EGP.US,D,20110930,000000,27.4929,27.9528,26.9564,26.984,320045.55588096,0
+EGP.US,D,20111003,000000,26.9043,27.3621,25.5083,25.5644,452085.94506614,0
+EGP.US,D,20111004,000000,25.2651,26.478,24.9372,26.4416,904758.99362977,0
+EGP.US,D,20111005,000000,26.4288,26.5252,24.7571,25.6924,376540.5548893,0
+EGP.US,D,20111006,000000,25.6924,26.5853,25.4708,26.5558,437193.01862985,0
+EGP.US,D,20111007,000000,26.6325,26.6325,25.4177,25.4777,292747.27474773,0
+EGP.US,D,20111010,000000,26.0478,26.4179,25.9266,26.2387,665294.91640412,0
+EGP.US,D,20111011,000000,25.9404,26.3717,25.8459,25.9877,480658.99244392,0
+EGP.US,D,20111012,000000,26.2072,26.8511,25.9474,26.6079,255303.68265791,0
+EGP.US,D,20111013,000000,26.4691,26.4977,25.778,26.3411,322030.33137248,0
+EGP.US,D,20111014,000000,26.6257,27.178,26.4228,27.0923,468267.85824692,0
+EGP.US,D,20111017,000000,27.433,27.4536,26.6886,26.9997,427264.06242232,0
+EGP.US,D,20111018,000000,27.2705,28.192,27.0608,28.0768,446196.62659134,0
+EGP.US,D,20111019,000000,28.0148,28.4096,27.6752,27.7874,194073.25716983,0
+EGP.US,D,20111020,000000,27.7519,27.941,27.1051,27.7874,150456.95235641,0
+EGP.US,D,20111021,000000,27.8887,29.1676,27.808,29.1538,321732.71662375,0
+EGP.US,D,20111024,000000,29.2651,30.412,29.0416,30.3825,304421.2894478,0
+EGP.US,D,20111025,000000,30.1157,30.1944,29.6037,29.7878,517966.47403433,0
+EGP.US,D,20111026,000000,30.0851,30.2653,29.649,30.0251,369653.76991876,0
+EGP.US,D,20111027,000000,31.4763,31.7598,30.6592,31.6367,475755.96721489,0
+EGP.US,D,20111028,000000,31.4152,31.8405,30.8018,31.0982,312424.38366356,0
+EGP.US,D,20111031,000000,30.7507,31.3108,30.5488,30.8599,238538.72897962,0
+EGP.US,D,20111101,000000,29.8144,30.7802,29.7534,30.0921,305579.24444284,0
+EGP.US,D,20111102,000000,30.6748,31.2055,30.3628,30.8157,298595.96322272,0
+EGP.US,D,20111103,000000,31.1592,31.5156,30.5705,31.3561,519915.69827599,0
+EGP.US,D,20111104,000000,31.1356,31.3788,30.7862,31.3177,184930.49145893,0
+EGP.US,D,20111107,000000,31.17,31.5156,30.7093,31.2055,145862.71512605,0
+EGP.US,D,20111108,000000,31.3581,31.6564,30.7654,31.5442,209974.82335181,0
+EGP.US,D,20111109,000000,30.9613,31.1642,30.0694,30.1019,252393.55892035,0
+EGP.US,D,20111110,000000,30.5055,30.5193,29.8144,29.9385,144703.74438101,0
+EGP.US,D,20111111,000000,30.2653,30.8353,30.1895,30.7654,257825.78989712,0
+EGP.US,D,20111114,000000,30.5252,30.5252,29.6117,29.776,277637.99356237,0
+EGP.US,D,20111115,000000,29.7189,30.4278,29.4285,30.1806,284170.28178443,0
+EGP.US,D,20111116,000000,29.9867,30.29,29.7121,29.8853,451156.53382012,0
+EGP.US,D,20111117,000000,29.8765,30.0172,29.2159,29.4403,155583.44258448,0
+EGP.US,D,20111118,000000,29.4324,29.7042,29.2592,29.6057,177163.05124216,0
+EGP.US,D,20111121,000000,29.081,29.2523,28.4943,28.7069,294886.44423858,0
+EGP.US,D,20111122,000000,28.7295,29.0248,28.5868,28.6429,182263.13197035,0
+EGP.US,D,20111123,000000,28.4184,28.507,27.8749,27.8996,353980.7474858,0
+EGP.US,D,20111125,000000,27.7814,28.2481,27.5954,27.7755,124097.22421916,0
+EGP.US,D,20111128,000000,28.949,28.949,28.3938,28.6015,335523.55431475,0
+EGP.US,D,20111129,000000,28.7137,28.7364,28.4667,28.6291,205918.93361916,0
+EGP.US,D,20111130,000000,29.5584,30.1688,29.273,30.1196,415751.55197157,0
+EGP.US,D,20111201,000000,29.9375,30.0724,29.3507,29.649,396173.98655532,0
+EGP.US,D,20111202,000000,29.9581,30.2466,29.5742,29.654,163451.44205082,0
+EGP.US,D,20111205,000000,30.0172,30.4278,29.7455,30.1806,182775.06996815,0
+EGP.US,D,20111206,000000,30.2043,30.2712,29.8971,29.9661,193475.99617238,0
+EGP.US,D,20111207,000000,29.7996,30.1019,29.6037,29.902,624232.20707977,0
+EGP.US,D,20111208,000000,29.6658,29.7101,28.8605,28.9441,302136.86770757,0
+EGP.US,D,20111209,000000,29.0918,29.5368,28.9214,29.4344,514252.89205022,0
+EGP.US,D,20111212,000000,29.1145,29.2582,28.827,29.0504,407975.98575483,0
+EGP.US,D,20111213,000000,29.2139,29.4757,28.6291,28.7433,311289.79091841,0
+EGP.US,D,20111214,000000,28.5178,29.3704,28.192,29.0918,312948.51066132,0
+EGP.US,D,20111215,000000,29.4344,29.7603,29.2435,29.6904,304934.24319561,0
+EGP.US,D,20111216,000000,29.8705,30.3343,29.7357,30.0123,525542.95325192,0
+EGP.US,D,20111219,000000,30.1531,30.4977,29.7317,29.7357,215098.26632989,0
+EGP.US,D,20111220,000000,30.3175,30.8471,30.0694,30.8206,378639.09438032,0
+EGP.US,D,20111221,000000,30.8078,31.173,30.5626,31.1592,266153.92411149,0
+EGP.US,D,20111222,000000,31.2331,31.7391,31.0657,31.2804,360633.90995734,0
+EGP.US,D,20111223,000000,31.3561,31.4132,31.0785,31.1888,174741.50325252,0
+EGP.US,D,20111227,000000,31.1435,31.8681,31.0096,31.4526,153018.67384544,0
+EGP.US,D,20111228,000000,31.5452,31.5452,31.0007,31.2006,210253.13885062,0
+EGP.US,D,20111229,000000,31.112,31.5274,31.1061,31.3227,110966.62402533,0
+EGP.US,D,20111230,000000,31.4084,31.6702,31.1612,31.1612,289252.07901269,0
+EGP.US,D,20120103,000000,31.8533,31.9655,31.2567,31.5717,377408.00538558,0
+EGP.US,D,20120104,000000,31.4811,31.6742,31.1888,31.4132,498360.4676182,0
+EGP.US,D,20120105,000000,31.3729,31.9813,31.2941,31.9311,438179.31187563,0
+EGP.US,D,20120106,000000,32.0108,32.1171,31.5452,31.7804,135602.62441994,0
+EGP.US,D,20120109,000000,31.744,31.7529,31.3994,31.4615,178776.06223527,0
+EGP.US,D,20120110,000000,31.8247,32.1831,31.8189,31.9429,161905.47055743,0
+EGP.US,D,20120111,000000,31.9311,32.3988,31.81,32.2836,223656.97579328,0
+EGP.US,D,20120112,000000,32.3141,32.3347,31.8385,31.8946,195278.95241467,0
+EGP.US,D,20120113,000000,31.6968,31.9577,31.552,31.9577,161100.99656087,0
+EGP.US,D,20120117,000000,32.1999,32.4519,32.0955,32.38,206470.48586679,0
+EGP.US,D,20120118,000000,32.3259,32.7836,32.2461,32.7265,289145.42526314,0
+EGP.US,D,20120119,000000,32.7974,33.0091,32.636,32.9333,342503.7882849,0
+EGP.US,D,20120120,000000,32.9008,33.1223,32.765,33.0682,333796.77932214,0
+EGP.US,D,20120123,000000,33.2069,33.3439,32.7029,33.2424,231964.79500774,0
+EGP.US,D,20120124,000000,33.1302,33.6727,32.9707,33.6018,211943.34684339,0
+EGP.US,D,20120125,000000,33.3635,34.0399,33.3635,33.9867,205461.84612111,0
+EGP.US,D,20120126,000000,34.2249,34.4976,33.9463,34.3894,637157.62577448,0
+EGP.US,D,20120127,000000,34.1452,34.5617,33.8804,34.5124,481505.1121903,0
+EGP.US,D,20120130,000000,34.1757,34.3253,33.8597,34.033,309986.58367399,0
+EGP.US,D,20120131,000000,34.1973,34.3017,33.8429,34.0507,449733.46807621,0
+EGP.US,D,20120201,000000,34.6326,35.2242,34.3047,34.7694,597108.63494579,0
+EGP.US,D,20120202,000000,34.8285,35.2075,34.5557,34.6118,225110.51403706,0
+EGP.US,D,20120203,000000,35.115,35.365,34.7832,35.2114,445794.38959305,0
+EGP.US,D,20120206,000000,35.1583,35.429,34.9545,35.3177,395984.04130613,0
+EGP.US,D,20120207,000000,35.2498,35.4073,35.1218,35.241,222043.96480018,0
+EGP.US,D,20120208,000000,35.2872,36.127,35.1868,36.0531,434914.6913896,0
+EGP.US,D,20120209,000000,36.1398,36.1398,35.3099,35.3276,180579.01847755,0
+EGP.US,D,20120210,000000,35.1218,35.5216,35.0126,35.2114,217347.13682027,0
+EGP.US,D,20120213,000000,35.3099,35.8237,35.3099,35.6997,170613.49527018,0
+EGP.US,D,20120214,000000,35.7883,35.8504,35.4585,35.6298,452609.05631391,0
+EGP.US,D,20120215,000000,35.3581,35.4379,34.033,35.2951,517130.51178791,0
+EGP.US,D,20120216,000000,34.8205,36.2382,34.8205,36.2382,618797.94460301,0
+EGP.US,D,20120217,000000,36.3466,36.511,35.8415,36.0177,343036.04128262,0
+EGP.US,D,20120221,000000,36.1388,36.1388,35.1356,35.2498,273556.71007982,0
+EGP.US,D,20120222,000000,35.2173,35.2892,34.7832,35.0076,228829.17477115,0
+EGP.US,D,20120223,000000,35.1661,35.5649,34.9269,35.5579,184687.72720998,0
+EGP.US,D,20120224,000000,35.429,35.429,35.0028,35.2872,320230.42238018,0
+EGP.US,D,20120227,000000,35.0697,35.2724,34.4976,35.0076,409148.16124982,0
+EGP.US,D,20120228,000000,35.0903,35.2803,34.5853,34.605,467849.36924871,0
+EGP.US,D,20120229,000000,34.7624,35.0992,34.5203,34.542,303736.67395073,0
+EGP.US,D,20120301,000000,34.5991,35.4802,34.5991,35.173,307615.82318413,0
+EGP.US,D,20120302,000000,35.1868,35.301,34.5232,34.6611,248953.21368507,0
+EGP.US,D,20120305,000000,34.6326,35.3345,34.4179,35.3345,168798.35002794,0
+EGP.US,D,20120306,000000,34.9948,35.4073,34.7634,34.8491,199515.64564654,0
+EGP.US,D,20120307,000000,35.365,35.365,34.5164,35.0411,116232.2720028,0
+EGP.US,D,20120308,000000,35.1711,35.1789,34.7576,34.8885,292474.03799891,0
+EGP.US,D,20120309,000000,34.9948,35.497,34.8639,35.4142,177286.97274164,0
+EGP.US,D,20120312,000000,35.489,35.5176,35.2478,35.365,181682.12297283,0
+EGP.US,D,20120313,000000,35.5314,35.8562,35.3581,35.8336,283430.81578758,0
+EGP.US,D,20120314,000000,35.9321,36.1192,35.5964,36.0729,507168.03583053,0
+EGP.US,D,20120315,000000,36.1831,36.4647,35.6338,36.0098,294601.01848981,0
+EGP.US,D,20120316,000000,35.9242,36,35.6879,35.872,423171.60568982,0
+EGP.US,D,20120319,000000,35.8129,36.3071,35.7037,36.1034,279024.49230644,0
+EGP.US,D,20120320,000000,35.8336,36.1467,35.7332,35.872,271440.90283888,0
+EGP.US,D,20120321,000000,35.9734,35.9734,35.6801,35.7332,213844.83083525,0
+EGP.US,D,20120322,000000,35.5521,35.6958,35.2105,35.365,398415.74679573,0
+EGP.US,D,20120323,000000,35.3847,35.6958,35.1868,35.5383,223669.16479322,0
+EGP.US,D,20120326,000000,35.8946,36.2186,35.8336,36.0531,284267.79378401,0
+EGP.US,D,20120327,000000,36.2048,36.3003,35.9665,36.1979,192885.8454249,0
+EGP.US,D,20120328,000000,36.1979,36.2324,35.7204,36.0168,231738.28275871,0
+EGP.US,D,20120329,000000,35.8484,36.1979,35.6476,36.1339,105166.69155013,0
+EGP.US,D,20120330,000000,36.3742,36.4361,36.1841,36.3742,207357.235613,0
+EGP.US,D,20120402,000000,36.3564,36.7432,36.2324,36.6853,292605.06974834,0
+EGP.US,D,20120403,000000,36.6154,37.0091,36.5907,36.6154,553936.21288047,0
+EGP.US,D,20120404,000000,36.1919,36.3495,36.0325,36.0729,256601.81115235,0
+EGP.US,D,20120405,000000,35.9862,36.2924,35.9862,36.2392,117970.22024537,0
+EGP.US,D,20120409,000000,35.7253,35.9577,35.5737,35.6633,148402.09011519,0
+EGP.US,D,20120410,000000,35.7726,35.7726,34.2929,34.4819,477334.44270814,0
+EGP.US,D,20120411,000000,34.6699,35.0953,34.3992,34.9457,686233.58681455,0
+EGP.US,D,20120412,000000,34.5765,35.2558,34.414,35.2045,283420.65828763,0
+EGP.US,D,20120413,000000,35.1907,35.3227,34.9082,35.0795,147132.40262063,0
+EGP.US,D,20120416,000000,35.3581,35.5176,35.0174,35.4457,397062.76780151,0
+EGP.US,D,20120417,000000,35.6801,36.127,35.4073,35.879,170813.59801933,0
+EGP.US,D,20120418,000000,35.8081,35.9242,35.5964,35.879,239038.47797748,0
+EGP.US,D,20120419,000000,35.5176,36.0394,35.0953,35.9665,297712.26072649,0
+EGP.US,D,20120420,000000,37.5614,37.5742,35.6761,35.9862,456997.09629514,0
+EGP.US,D,20120423,000000,35.9006,35.9006,35.3345,35.4595,228112.05527422,0
+EGP.US,D,20120424,000000,35.5669,36.0778,35.5669,36.0778,284789.88928177,0
+EGP.US,D,20120425,000000,36.3071,36.5769,36.1122,36.3613,267370.79260629,0
+EGP.US,D,20120426,000000,36.3288,36.7276,36.0325,36.638,194702.00641713,0
+EGP.US,D,20120427,000000,36.8506,36.8506,36.2628,36.638,180343.36447856,0
+EGP.US,D,20120430,000000,36.6557,36.6557,36.2422,36.4361,271807.58858731,0
+EGP.US,D,20120501,000000,36.508,36.8792,36.2628,36.6763,514796.31829789,0
+EGP.US,D,20120502,000000,36.4371,36.5454,36.1772,36.4647,268441.39310171,0
+EGP.US,D,20120503,000000,36.5149,36.5228,36.248,36.3613,256172.14890419,0
+EGP.US,D,20120504,000000,36.1398,36.508,35.9006,36.3613,345205.68327334,0
+EGP.US,D,20120507,000000,36.3239,36.7432,36.1122,36.6685,122494.37072601,0
+EGP.US,D,20120508,000000,36.3564,36.7886,36.3564,36.7512,129525.39219594,0
+EGP.US,D,20120509,000000,36.3495,37.0091,36.3495,36.8712,195666.96891301,0
+EGP.US,D,20120510,000000,37.0465,37.0563,36.3859,36.6901,163241.18180171,0
+EGP.US,D,20120511,000000,36.508,36.8053,36.2835,36.6853,179656.7174815,0
+EGP.US,D,20120514,000000,36.2835,36.4371,36.0098,36.0098,226087.66553288,0
+EGP.US,D,20120515,000000,35.8858,36.1605,35.5669,35.9941,373944.29790041,0
+EGP.US,D,20120516,000000,36.1979,36.3239,35.6554,35.741,131995.69618537,0
+EGP.US,D,20120517,000000,35.8395,35.8395,34.791,34.9013,525292.063003,0
+EGP.US,D,20120518,000000,34.7428,34.9377,34.0487,34.2417,308217.14718156,0
+EGP.US,D,20120521,000000,34.4465,35.619,34.2073,35.5314,379915.89212486,0
+EGP.US,D,20120522,000000,35.625,35.7726,35.3345,35.6702,335998.92531272,0
+EGP.US,D,20120523,000000,35.5088,36.127,35.2045,36.0531,282978.80703953,0
+EGP.US,D,20120524,000000,36.1693,36.254,35.619,36.2186,150497.58235623,0
+EGP.US,D,20120525,000000,36.2245,36.254,35.5383,35.6702,177036.08249271,0
+EGP.US,D,20120529,000000,35.75,36.377,35.75,36.2766,251858.25867264,0
+EGP.US,D,20120530,000000,35.9389,36.1467,35.5737,35.5895,175361.11074987,0
+EGP.US,D,20120531,000000,35.7913,36.2717,35.2025,35.8966,435506.87363706,0
+EGP.US,D,20120601,000000,35.2449,35.4733,34.154,34.1865,491092.77639929,0
+EGP.US,D,20120604,000000,34.3077,34.5981,33.8587,34.3864,317249.19614292,0
+EGP.US,D,20120605,000000,34.1915,35.2991,34.1915,35.2134,283047.87803923,0
+EGP.US,D,20120606,000000,35.5176,36.1112,35.2921,36.1034,194240.85591911,0
+EGP.US,D,20120607,000000,36.4459,36.5651,36.0581,36.2117,363187.50544641,0
+EGP.US,D,20120608,000000,36.126,36.7561,36.0374,36.6823,296777.77073049,0
+EGP.US,D,20120611,000000,37.0465,37.0465,36.0069,36.0374,365782.74668532,0
+EGP.US,D,20120612,000000,36.1526,36.2638,35.7666,36.2117,352134.1139937,0
+EGP.US,D,20120613,000000,36.2186,36.5651,35.8091,35.9784,165632.25729149,0
+EGP.US,D,20120614,000000,35.9842,36.5936,35.7814,36.5336,359107.23771387,0
+EGP.US,D,20120615,000000,36.5651,36.762,36.504,36.6901,488590.98415999,0
+EGP.US,D,20120618,000000,36.5868,37.2237,36.4459,37.0898,185967.5722045,0
+EGP.US,D,20120619,000000,37.266,37.6667,37.0563,37.4571,347022.86001556,0
+EGP.US,D,20120620,000000,37.4571,37.6983,37.2522,37.6461,466492.32725452,0
+EGP.US,D,20120621,000000,37.7474,37.7474,37.0465,37.2937,284973.74003099,0
+EGP.US,D,20120622,000000,37.398,37.4934,37.1036,37.3744,1025259.4471143,0
+EGP.US,D,20120625,000000,36.8408,37.2937,36.8329,37.0898,238405.66573019,0
+EGP.US,D,20120626,000000,37.272,37.6667,37.2237,37.4856,351728.82974543,0
+EGP.US,D,20120627,000000,37.8961,37.8961,37.4217,37.5801,442073.69735897,0
+EGP.US,D,20120628,000000,37.4265,37.9237,37.1568,37.9237,279735.5173034,0
+EGP.US,D,20120629,000000,38.6384,39.2134,38.3913,39.0086,456271.85079824,0
+EGP.US,D,20120702,000000,39.2282,39.4832,38.8294,39.4762,241820.61721558,0
+EGP.US,D,20120703,000000,39.3572,39.5875,38.9624,39.3424,169083.77577672,0
+EGP.US,D,20120705,000000,39.3572,39.5806,39.0096,39.1907,114958.52150825,0
+EGP.US,D,20120706,000000,38.7458,39.2931,38.7458,39.1907,181825.34372222,0
+EGP.US,D,20120709,000000,39.236,39.236,38.9191,39.0441,199412.03914699,0
+EGP.US,D,20120710,000000,39.2282,39.4457,38.5627,38.6493,389464.95783401,0
+EGP.US,D,20120711,000000,38.6365,38.8482,38.5479,38.6208,210217.58760077,0
+EGP.US,D,20120712,000000,38.475,39.0529,38.1679,38.857,150117.69185786,0
+EGP.US,D,20120713,000000,39.0017,39.3719,38.8294,39.3315,137787.5026606,0
+EGP.US,D,20120716,000000,39.2429,39.6022,39.1533,39.4832,213706.68883584,0
+EGP.US,D,20120717,000000,39.6082,40.0541,39.4201,40.0157,269995.49059506,0
+EGP.US,D,20120718,000000,40.0403,40.2106,39.4999,39.7096,204041.82762719,0
+EGP.US,D,20120719,000000,39.812,40.0906,38.9564,39.2429,115910.27925418,0
+EGP.US,D,20120720,000000,38.8698,39.0361,38.2604,38.3668,355312.3957301,0
+EGP.US,D,20120723,000000,37.5939,37.9896,37.1499,37.7642,363029.0484471,0
+EGP.US,D,20120724,000000,37.8193,37.845,37.4482,37.8193,271285.49308954,0
+EGP.US,D,20120725,000000,38.0143,38.1216,37.4344,37.8744,354659.2684829,0
+EGP.US,D,20120726,000000,38.4947,38.6493,38.1679,38.3726,211527.90509516,0
+EGP.US,D,20120727,000000,38.6552,38.8482,38.3057,38.413,291675.65850232,0
+EGP.US,D,20120730,000000,38.5735,38.9486,38.5243,38.8216,206155.60336814,0
+EGP.US,D,20120731,000000,38.8206,39.1533,38.8206,39.1405,220633.08805622,0
+EGP.US,D,20120801,000000,39.2065,39.4615,38.9702,38.9702,272104.18758604,0
+EGP.US,D,20120802,000000,38.7378,38.7378,38.0419,38.222,349709.51875407,0
+EGP.US,D,20120803,000000,38.5419,39.1465,38.5419,39.0598,245945.57794794,0
+EGP.US,D,20120806,000000,39.2065,39.2193,38.9702,39.0017,155921.68733303,0
+EGP.US,D,20120807,000000,39.2134,39.2518,38.2023,38.2092,190834.03043368,0
+EGP.US,D,20120808,000000,38.1609,38.9624,37.97,38.1984,155141.59133636,0
+EGP.US,D,20120809,000000,38.099,38.8216,38.0822,38.3057,201897.57938636,0
+EGP.US,D,20120810,000000,38.2023,38.4583,37.9631,38.3185,136058.69616799,0
+EGP.US,D,20120813,000000,38.3568,38.5016,38.0822,38.35,120749.31223348,0
+EGP.US,D,20120814,000000,38.4041,38.4041,38.0054,38.091,117175.90374877,0
+EGP.US,D,20120815,000000,38.222,38.4672,38.1314,38.2771,193468.88592241,0
+EGP.US,D,20120816,000000,38.2023,38.2771,37.9463,38.1531,375688.34064294,0
+EGP.US,D,20120817,000000,38.1383,38.7212,38.1138,38.7212,207546.16511219,0
+EGP.US,D,20120820,000000,38.5882,38.6208,38.228,38.6208,129165.81669747,0
+EGP.US,D,20120821,000000,38.6946,39.0155,38.5419,38.8836,121059.11598215,0
+EGP.US,D,20120822,000000,38.8915,38.8915,38.3913,38.7378,84164.028889978,0
+EGP.US,D,20120823,000000,38.7959,38.7959,38.3057,38.3264,114839.67875876,0
+EGP.US,D,20120824,000000,38.3185,38.6621,38.1747,38.5567,90218.914614077,0
+EGP.US,D,20120827,000000,38.7074,38.7999,38.4672,38.7526,79415.39766029,0
+EGP.US,D,20120828,000000,38.7812,39.0736,38.6424,39.0736,137274.54891279,0
+EGP.US,D,20120829,000000,39.1907,39.364,39.0017,39.1169,132237.44468434,0
+EGP.US,D,20120830,000000,38.8993,39.0283,38.6208,39.0096,113400.36101491,0
+EGP.US,D,20120831,000000,39.2636,39.3168,38.8039,39.2292,328662.16309411,0
+EGP.US,D,20120904,000000,39.237,39.8927,38.9249,39.8562,480356.29894521,0
+EGP.US,D,20120905,000000,39.6928,39.8504,39.3168,39.8061,186845.18020074,0
+EGP.US,D,20120906,000000,39.9321,40.2639,39.8258,40.2106,736917.48009774,0
+EGP.US,D,20120907,000000,40.2983,40.7945,40.0994,40.2206,174731.34575256,0
+EGP.US,D,20120910,000000,40.2206,40.2983,39.7224,40.0118,166925.30703596,0
+EGP.US,D,20120911,000000,40.0778,40.1447,39.8208,40.1378,130054.59794368,0
+EGP.US,D,20120912,000000,40.1969,40.2244,39.9173,40.064,210776.25009838,0
+EGP.US,D,20120913,000000,40.0256,41.3054,39.8208,40.6517,362176.83420074,0
+EGP.US,D,20120914,000000,40.89,41.332,40.6321,41.0003,234798.73749562,0
+EGP.US,D,20120917,000000,40.9441,41.2228,40.3948,40.5198,190555.71493487,0
+EGP.US,D,20120918,000000,40.5878,40.5878,40.0403,40.3229,179797.9067309,0
+EGP.US,D,20120919,000000,40.4342,40.4342,40.0856,40.0856,122330.83497671,0
+EGP.US,D,20120920,000000,40.0118,40.0118,39.2705,39.5836,189073.73569121,0
+EGP.US,D,20120921,000000,39.9518,39.9518,39.0519,39.4576,513417.94555379,0
+EGP.US,D,20120924,000000,39.2528,39.9685,39.2202,39.5156,166496.66053779,0
+EGP.US,D,20120925,000000,39.6239,39.7991,39.1248,39.1622,226974.41527909,0
+EGP.US,D,20120926,000000,39.2439,39.5087,38.8895,38.9998,204434.92287551,0
+EGP.US,D,20120927,000000,39.2439,39.3995,38.9682,39.1622,248337.6691877,0
+EGP.US,D,20120928,000000,38.9545,39.4428,38.8354,39.3109,166687.62153697,0
+EGP.US,D,20121001,000000,39.4724,39.5363,38.6739,39.2636,140037.38890097,0
+EGP.US,D,20121002,000000,39.4428,39.6869,39.2439,39.555,161846.55705769,0
+EGP.US,D,20121003,000000,39.6407,40.189,39.5451,39.7765,187383.52769845,0
+EGP.US,D,20121004,000000,39.9458,39.9458,39.2202,39.4349,244473.75620423,0
+EGP.US,D,20121005,000000,39.4802,39.6565,39.1533,39.1769,342691.7020341,0
+EGP.US,D,20121008,000000,39.111,39.1917,38.9545,39.1169,141109.00514639,0
+EGP.US,D,20121009,000000,39.1917,39.2793,39.0273,39.0352,148721.03561382,0
+EGP.US,D,20121010,000000,39.0431,39.237,39.0204,39.1819,187853.81994643,0
+EGP.US,D,20121011,000000,39.3591,39.6485,39.3109,39.4349,227177.56527822,0
+EGP.US,D,20121012,000000,39.3738,39.7017,39.2528,39.2873,98977.72682661,0
+EGP.US,D,20121015,000000,39.302,39.6485,39.1405,39.4724,139130.32415485,0
+EGP.US,D,20121016,000000,39.6239,39.9961,39.5363,39.7853,95975.169839453,0
+EGP.US,D,20121017,000000,39.6141,40.064,39.4428,39.876,128521.83120023,0
+EGP.US,D,20121018,000000,39.8208,41.1794,39.7282,39.9252,298648.78222249,0
+EGP.US,D,20121019,000000,39.6633,39.876,39.0677,39.3256,230178.09076538,0
+EGP.US,D,20121022,000000,39.3256,39.6721,38.9249,39.2292,210495.90309958,0
+EGP.US,D,20121023,000000,38.9604,39.1819,38.5429,39.1622,137980.49515977,0
+EGP.US,D,20121024,000000,39.3109,39.4231,38.6384,38.7723,172480.44376219,0
+EGP.US,D,20121025,000000,38.9998,39.1533,38.3913,38.4957,366696.92168141,0
+EGP.US,D,20121026,000000,38.598,38.598,38.0547,38.228,155529.60783471,0
+EGP.US,D,20121031,000000,38.35,38.5745,38.097,38.4691,348254.96476029,0
+EGP.US,D,20121101,000000,38.6158,38.8354,38.3726,38.7497,289990.52925953,0
+EGP.US,D,20121102,000000,39.0204,39.3522,38.8354,39.1996,223203.95129521,0
+EGP.US,D,20121105,000000,39.2075,39.6721,38.598,38.9928,109953.92127965,0
+EGP.US,D,20121106,000000,39.0815,39.237,38.7723,39.1622,120220.10648574,0
+EGP.US,D,20121107,000000,38.854,38.985,38.6581,38.7034,156079.12858235,0
+EGP.US,D,20121108,000000,38.6581,39.0086,38.4287,38.5193,216882.93907226,0
+EGP.US,D,20121109,000000,38.3332,38.6581,38.1432,38.2771,246544.87044537,0
+EGP.US,D,20121112,000000,38.3805,38.6443,38.032,38.228,116701.5485008,0
+EGP.US,D,20121113,000000,38.2338,38.3913,37.9503,38.1885,95013.254593569,0
+EGP.US,D,20121114,000000,38.2436,38.6887,37.4846,37.5112,349557.15625473,0
+EGP.US,D,20121115,000000,37.4698,38.1285,36.7709,37.1607,183336.77971575,0
+EGP.US,D,20121116,000000,37.0426,37.4698,36.7414,37.1144,366220.53493344,0
+EGP.US,D,20121119,000000,37.4325,37.8686,37.3153,37.5201,355183.39548065,0
+EGP.US,D,20121120,000000,37.3882,38.1885,37.3212,38.0723,207748.29936133,0
+EGP.US,D,20121121,000000,38.2771,38.2771,37.7889,38.0871,162327.00680562,0
+EGP.US,D,20121123,000000,38.285,38.5499,37.8902,38.228,188866.5226921,0
+EGP.US,D,20121126,000000,38.2338,38.6581,38.0024,38.35,181148.85422511,0
+EGP.US,D,20121127,000000,38.2997,38.5193,37.967,38.2496,284422.18778335,0
+EGP.US,D,20121128,000000,38.1964,38.3805,37.6677,38.3402,160356.45181406,0
+EGP.US,D,20121129,000000,38.5823,38.9318,38.3668,38.8275,296174.41523307,0
+EGP.US,D,20121130,000000,38.8806,39.1622,38.5499,38.6335,262360.09787772,0
+EGP.US,D,20121203,000000,38.978,39.0352,38.097,38.2594,277517.11931288,0
+EGP.US,D,20121204,000000,38.1885,38.6158,38.0665,38.1285,418842.47920835,0
+EGP.US,D,20121205,000000,38.1885,38.6237,37.9197,37.967,328409.24134519,0
+EGP.US,D,20121206,000000,38.0024,38.6739,38.0024,38.598,160033.44331544,0
+EGP.US,D,20121207,000000,38.7723,39.0086,38.5193,38.8806,89308.80261797,0
+EGP.US,D,20121210,000000,38.9397,39.0519,38.5026,38.8678,208708.18310723,0
+EGP.US,D,20121211,000000,38.9604,39.3109,38.7655,38.8973,165281.82354299,0
+EGP.US,D,20121212,000000,38.8678,38.8973,38.4848,38.8738,218905.29731361,0
+EGP.US,D,20121213,000000,38.9161,38.9682,38.6335,38.8452,151900.33310023,0
+EGP.US,D,20121214,000000,38.4593,38.6739,38.2023,38.2683,192550.64792634,0
+EGP.US,D,20121217,000000,38.35,38.7841,38.1364,38.7497,273867.52957849,0
+EGP.US,D,20121218,000000,38.5745,39.3109,38.5262,39.302,353864.9519863,0
+EGP.US,D,20121219,000000,39.2528,39.6002,38.9111,39.3394,332161.42182914,0
+EGP.US,D,20121220,000000,39.2292,39.9961,39.1405,39.8622,192541.50617637,0
+EGP.US,D,20121221,000000,39.7519,39.8927,39.4576,39.8208,759387.90150162,0
+EGP.US,D,20121224,000000,39.3738,39.8622,39.3109,39.8258,67994.304709146,0
+EGP.US,D,20121226,000000,39.9842,40.0856,39.6239,39.7853,216392.33182436,0
+EGP.US,D,20121227,000000,39.8258,39.9961,39.4497,39.8681,194265.23391901,0
+EGP.US,D,20121228,000000,39.621,40.0118,39.367,39.4349,124688.39071663,0
+EGP.US,D,20121231,000000,39.6141,40.0177,39.2793,39.7608,285834.0802773,0
+EGP.US,D,20130102,000000,40.4263,40.4342,39.9252,40.2787,272226.07758552,0
+EGP.US,D,20130103,000000,40.507,40.9057,40.0403,40.5001,387644.7338418,0
+EGP.US,D,20130104,000000,40.6379,40.7423,40.2707,40.6459,237772.8534829,0
+EGP.US,D,20130107,000000,40.5878,40.8388,40.4548,40.4628,131568.0654372,0
+EGP.US,D,20130108,000000,40.507,40.573,40.0335,40.0856,302813.35720468,0
+EGP.US,D,20130109,000000,40.1743,40.3594,40.0906,40.2206,328668.25759408,0
+EGP.US,D,20130110,000000,39.876,40.2106,39.6633,40.0994,348001.02726138,0
+EGP.US,D,20130111,000000,40.189,40.2639,39.7913,40.0118,401638.72153194,0
+EGP.US,D,20130114,000000,40.0335,40.0719,39.5836,39.6721,548177.9261551,0
+EGP.US,D,20130115,000000,39.6633,40.3859,39.5698,40.3376,316383.77714663,0
+EGP.US,D,20130116,000000,40.0118,40.315,39.7913,40.255,578890.14302372,0
+EGP.US,D,20130117,000000,40.315,40.573,40.2382,40.448,308628.5259298,0
+EGP.US,D,20130118,000000,40.4755,40.7138,40.3859,40.7068,278979.79930663,0
+EGP.US,D,20130122,000000,40.7571,40.9864,40.7571,40.9441,190394.21068556,0
+EGP.US,D,20130123,000000,41.0081,41.077,40.824,40.949,151577.32460161,0
+EGP.US,D,20130124,000000,40.9864,41.1361,40.89,41.077,257751.64014743,0
+EGP.US,D,20130125,000000,41.084,41.5644,40.9864,41.4728,216443.11932414,0
+EGP.US,D,20130128,000000,41.458,41.8085,41.2769,41.7416,150194.88885752,0
+EGP.US,D,20130129,000000,41.7012,42.0517,41.6077,41.8893,189520.6656893,0
+EGP.US,D,20130130,000000,41.8144,42.0153,41.339,41.4955,159401.64681813,0
+EGP.US,D,20130131,000000,41.3704,41.5043,41.1282,41.4098,188520.15194359,0
+EGP.US,D,20130201,000000,41.465,41.9247,41.4098,41.8085,216678.77332313,0
+EGP.US,D,20130204,000000,41.7927,42.1403,41.6391,42.1157,259532.24988982,0
+EGP.US,D,20130205,000000,42.3815,42.4061,42.0606,42.0802,194393.21841846,0
+EGP.US,D,20130206,000000,41.8745,42.0802,41.8587,42.0281,146046.56587526,0
+EGP.US,D,20130207,000000,42.1009,42.1984,41.9316,42.0517,141358.87964532,0
+EGP.US,D,20130208,000000,42.1984,42.2939,41.835,42.2633,101050.87256775,0
+EGP.US,D,20130211,000000,42.2358,42.3067,41.9847,42.1531,71411.287694529,0
+EGP.US,D,20130212,000000,42.1698,42.7231,42.1698,42.5223,106991.99429233,0
+EGP.US,D,20130213,000000,42.4878,42.8698,42.1078,42.286,244108.08620579,0
+EGP.US,D,20130214,000000,42.2515,42.3067,41.8745,41.9474,162499.68430489,0
+EGP.US,D,20130215,000000,42.1403,42.1609,41.5191,41.8587,409742.37499727,0
+EGP.US,D,20130219,000000,42.0872,42.6247,41.9768,42.6247,226913.47027935,0
+EGP.US,D,20130220,000000,42.6119,42.9653,42.2575,42.286,243884.62120675,0
+EGP.US,D,20130221,000000,42.3756,42.4947,41.9188,42.1009,217250.64057068,0
+EGP.US,D,20130222,000000,42.2575,42.6247,42.2575,42.5518,146181.66062469,0
+EGP.US,D,20130225,000000,42.791,42.791,41.7081,41.7475,137653.42366117,0
+EGP.US,D,20130226,000000,41.9995,42.3883,41.8893,42.0872,231398.00651016,0
+EGP.US,D,20130227,000000,42.1461,42.4061,42.0221,42.0802,356048.81447695,0
+EGP.US,D,20130228,000000,42.1403,42.2939,41.9474,41.9768,545690.35441574,0
+EGP.US,D,20130301,000000,41.7789,42.2575,41.5998,42.1461,296230.28148284,0
+EGP.US,D,20130304,000000,41.9995,42.2939,41.6963,42.1157,316429.48589643,0
+EGP.US,D,20130305,000000,42.2437,42.3412,42.0153,42.2437,312255.76916428,0
+EGP.US,D,20130306,000000,42.3756,42.5518,41.9995,42.1157,160620.54681293,0
+EGP.US,D,20130307,000000,42.2062,42.2358,41.8587,42.0359,149906.41585875,0
+EGP.US,D,20130308,000000,42.2575,42.2939,41.8666,42.286,270531.80659277,0
+EGP.US,D,20130311,000000,42.1009,42.48,42.1009,42.48,182517.06946926,0
+EGP.US,D,20130312,000000,42.4878,42.5016,42.2062,42.4564,179490.13448221,0
+EGP.US,D,20130313,000000,42.3756,42.6561,42.2633,42.5163,111383.08152354,0
+EGP.US,D,20130314,000000,42.48,42.8698,42.4711,42.8127,166177.71503915,0
+EGP.US,D,20130315,000000,42.923,43.0165,42.6,42.7841,316287.28089704,0
+EGP.US,D,20130318,000000,42.4691,42.8865,42.4691,42.8334,266908.62635826,0
+EGP.US,D,20130319,000000,42.8334,42.9771,42.5744,42.8865,305053.08594509,0
+EGP.US,D,20130320,000000,43.1238,43.1908,42.8058,43.1169,239398.05347595,0
+EGP.US,D,20130321,000000,43.0273,43.2735,42.791,42.8127,143539.69488599,0
+EGP.US,D,20130322,000000,42.8127,43.0884,42.7014,43.0273,130658.96919109,0
+EGP.US,D,20130325,000000,43.177,43.4595,43.0342,43.1395,137565.05341155,0
+EGP.US,D,20130326,000000,43.3955,43.745,43.364,43.7312,154356.41658972,0
+EGP.US,D,20130327,000000,43.4841,43.4841,43.0676,43.239,207861.04761085,0
+EGP.US,D,20130328,000000,43.3492,43.4595,43.0884,43.4034,298286.15947404,0
+EGP.US,D,20130401,000000,43.3709,43.4103,42.8294,43.1701,219760.55880995,0
+EGP.US,D,20130402,000000,43.3424,43.7962,43.3424,43.6623,180519.08922781,0
+EGP.US,D,20130403,000000,43.6357,43.7962,43.2134,43.5412,225191.77403671,0
+EGP.US,D,20130404,000000,43.813,44.0532,43.5167,43.9971,176624.70374447,0
+EGP.US,D,20130405,000000,43.431,44.0295,43.3797,43.9448,146720.00812239,0
+EGP.US,D,20130408,000000,43.9596,44.5129,43.6908,44.4893,191604.98468038,0
+EGP.US,D,20130409,000000,44.439,44.7216,44.2363,44.5375,236881.02498671,0
+EGP.US,D,20130410,000000,44.5434,45.1686,44.3347,45.0051,437365.69612912,0
+EGP.US,D,20130411,000000,44.9294,45.7721,44.9294,45.5112,463317.0927681,0
+EGP.US,D,20130412,000000,45.3861,45.6826,45.3507,45.6382,270335.76684361,0
+EGP.US,D,20130415,000000,45.4925,45.6826,44.6783,44.7728,255633.80140649,0
+EGP.US,D,20130416,000000,45.6165,45.8104,45.27,45.6097,389653.88733321,0
+EGP.US,D,20130417,000000,45.3438,45.4689,44.567,45.1381,192983.35742449,0
+EGP.US,D,20130418,000000,45.3006,45.3586,44.8191,45.0642,172747.58601105,0
+EGP.US,D,20130419,000000,47.936,47.936,43.6988,45.3655,230847.47001252,0
+EGP.US,D,20130422,000000,45.5772,45.7357,44.8929,45.6097,352705.98124126,0
+EGP.US,D,20130423,000000,45.8617,45.9867,45.4531,45.906,230217.70501521,0
+EGP.US,D,20130424,000000,45.8331,46.1069,45.7278,45.968,174857.29875203,0
+EGP.US,D,20130425,000000,46.0783,46.1836,45.5269,45.968,239742.39272447,0
+EGP.US,D,20130426,000000,46.0025,46.4012,45.9474,46.1069,309352.7556767,0
+EGP.US,D,20130429,000000,46.2722,46.7231,46.1472,46.5764,176765.89299386,0
+EGP.US,D,20130430,000000,46.6838,47.049,46.6237,47.0342,227255.77802789,0
+EGP.US,D,20130501,000000,47.049,47.1267,46.4879,46.7162,332128.91782928,0
+EGP.US,D,20130502,000000,46.5764,47.4359,46.5764,47.0696,247001.95794342,0
+EGP.US,D,20130503,000000,47.3759,47.6594,47.1435,47.1524,254483.97241142,0
+EGP.US,D,20130506,000000,47.0558,47.5993,46.9731,47.554,116112.41350332,0
+EGP.US,D,20130507,000000,47.5264,47.8583,47.4122,47.8583,122962.63147401,0
+EGP.US,D,20130508,000000,47.8445,48.2648,47.7243,48.2648,203772.65387834,0
+EGP.US,D,20130509,000000,48.257,48.3525,47.7982,48.0699,157719.56482533,0
+EGP.US,D,20130510,000000,48.2648,48.4046,48.0778,48.316,71119.767445776,0
+EGP.US,D,20130513,000000,48.4765,48.5386,48.0699,48.384,152407.19234806,0
+EGP.US,D,20130514,000000,48.2954,48.8595,48.1722,48.6656,137334.47816254,0
+EGP.US,D,20130515,000000,48.5386,49.2169,48.2393,49.2099,131088.63143925,0
+EGP.US,D,20130516,000000,49.2542,49.5535,48.9196,48.9865,220269.44955777,0
+EGP.US,D,20130517,000000,49.3399,49.6215,49.0238,49.2542,309281.65317701,0
+EGP.US,D,20130520,000000,49.1735,49.5142,48.9933,49.1903,208200.3081094,0
+EGP.US,D,20130521,000000,49.1528,49.7406,49.0633,49.4955,259900.96713824,0
+EGP.US,D,20130522,000000,49.4876,49.9552,47.6968,47.9164,262625.20862659,0
+EGP.US,D,20130523,000000,47.5786,47.9291,46.7014,47.1996,397474.14654976,0
+EGP.US,D,20130524,000000,47.0765,47.0765,46.3609,46.6473,295099.75173768,0
+EGP.US,D,20130528,000000,47.2045,47.4428,46.035,46.2161,440716.65536477,0
+EGP.US,D,20130529,000000,45.8775,45.8775,44.6331,45.3507,344176.72852774,0
+EGP.US,D,20130530,000000,45.3507,45.6687,44.567,44.6557,256785.66190157,0
+EGP.US,D,20130531,000000,44.3967,44.5907,43.688,43.8248,353185.4152392,0
+EGP.US,D,20130603,000000,43.8464,44.8791,43.6692,44.1693,631623.81979814,0
+EGP.US,D,20130604,000000,44.312,44.4795,43.5167,43.619,412853.61723397,0
+EGP.US,D,20130605,000000,43.6269,43.813,42.9987,43.0125,475224.72996716,0
+EGP.US,D,20130606,000000,42.8945,43.3335,42.5439,43.3188,675083.69911224,0
+EGP.US,D,20130607,000000,43.493,44.3633,43.1031,43.682,316922.12464432,0
+EGP.US,D,20130610,000000,44.0197,44.2796,43.1838,43.2074,298046.44247507,0
+EGP.US,D,20130611,000000,42.9524,43.2735,42.3588,42.3923,205609.12987048,0
+EGP.US,D,20130612,000000,42.7182,42.9899,41.5516,41.6727,171458.59926656,0
+EGP.US,D,20130613,000000,41.5467,42.9516,41.5141,42.7251,244267.55895511,0
+EGP.US,D,20130614,000000,42.7546,43.4694,42.2732,42.8826,280192.60480144,0
+EGP.US,D,20130617,000000,43.0411,43.5904,42.7871,43.1986,270097.06559462,0
+EGP.US,D,20130618,000000,43.1563,43.9823,42.9653,43.5688,262821.24837575,0
+EGP.US,D,20130619,000000,43.433,43.5363,41.7711,42.0123,167944.1042816,0
+EGP.US,D,20130620,000000,41.4748,41.6185,40.3977,40.6202,211770.66934412,0
+EGP.US,D,20130621,000000,40.7767,41.079,40.0237,40.8969,325864.78760607,0
+EGP.US,D,20130624,000000,40.4145,41.079,39.495,40.19,326859.20685182,0
+EGP.US,D,20130625,000000,40.4223,41.3546,39.9636,41.1135,287665.47751948,0
+EGP.US,D,20130626,000000,41.331,41.836,41.0564,41.5614,244275.68495508,0
+EGP.US,D,20130627,000000,41.8006,42.5932,41.651,42.5764,348607.43000878,0
+EGP.US,D,20130628,000000,42.4544,42.795,42.0409,42.3588,378355.70013153,0
+EGP.US,D,20130701,000000,42.6729,42.8255,42.1315,42.2585,270742.06684187,0
+EGP.US,D,20130702,000000,42.3923,42.9516,42.2072,42.7546,229795.15301702,0
+EGP.US,D,20130703,000000,42.6335,42.7339,41.9808,42.4602,226715.3990302,0
+EGP.US,D,20130705,000000,42.8678,42.8915,41.6283,42.8373,243760.69970728,0
+EGP.US,D,20130708,000000,42.8521,43.2074,42.6976,42.9082,405265.96476642,0
+EGP.US,D,20130709,000000,42.9082,43.7026,42.7339,43.68,425479.38967995,0
+EGP.US,D,20130710,000000,43.5432,43.8858,43.298,43.7864,316027.24889815,0
+EGP.US,D,20130711,000000,44.3771,44.8998,44.3771,44.7473,190483.59668518,0
+EGP.US,D,20130712,000000,44.6675,45.0662,44.2668,44.5405,234933.83224504,0
+EGP.US,D,20130715,000000,44.5552,45.0386,44.3899,44.8801,110964.59252534,0
+EGP.US,D,20130716,000000,44.8801,45.0594,44.7639,44.8998,220907.34055504,0
+EGP.US,D,20130717,000000,45.1902,46.0398,44.7964,45.9011,371015.89066293,0
+EGP.US,D,20130718,000000,46.1127,46.5636,45.716,46.4376,315480.77540049,0
+EGP.US,D,20130719,000000,47.4083,47.9803,46.1197,47.4753,370195.16466644,0
+EGP.US,D,20130722,000000,47.5077,47.8897,47.4202,47.5658,220629.02505623,0
+EGP.US,D,20130723,000000,47.7293,48.0118,47.4014,47.6564,307530.5001845,0
+EGP.US,D,20130724,000000,47.9232,48.0029,47.1337,47.4083,657273.53868843,0
+EGP.US,D,20130725,000000,47.2193,47.7894,47.2104,47.7568,285851.34802724,0
+EGP.US,D,20130726,000000,47.4142,47.9291,47.3581,47.7145,141206.51714598,0
+EGP.US,D,20130729,000000,47.5963,47.7479,47.2932,47.5077,135581.29367004,0
+EGP.US,D,20130730,000000,47.7391,47.872,47.1149,47.5442,228097.83477428,0
+EGP.US,D,20130731,000000,47.6239,47.806,46.1521,46.5636,534959.97146164,0
+EGP.US,D,20130801,000000,46.9348,46.9348,45.6756,46.0812,516538.32954044,0
+EGP.US,D,20130802,000000,45.8932,46.0221,45.3891,45.5338,558277.52836189,0
+EGP.US,D,20130805,000000,45.4827,46.031,45.1558,45.7455,336659.1628099,0
+EGP.US,D,20130806,000000,45.8863,46.096,45.6235,45.6982,150520.94460613,0
+EGP.US,D,20130807,000000,45.6826,45.9188,45.3152,45.8124,110226.1422785,0
+EGP.US,D,20130808,000000,46.1285,46.1285,45.1165,45.8499,168658.17652854,0
+EGP.US,D,20130809,000000,45.7573,47.0264,45.7573,46.5568,207706.65361151,0
+EGP.US,D,20130812,000000,46.3116,46.3765,46.031,46.1521,227865.22802528,0
+EGP.US,D,20130813,000000,46.0812,46.4218,45.4679,45.6165,158492.55057203,0
+EGP.US,D,20130814,000000,45.7061,45.7819,45.3625,45.7367,149769.28960934,0
+EGP.US,D,20130815,000000,45.016,45.1972,44.449,44.7807,414132.4464785,0
+EGP.US,D,20130816,000000,44.7876,44.9234,43.7283,43.7431,410743.90449299,0
+EGP.US,D,20130819,000000,43.7026,43.9094,42.9466,42.9653,282157.06529303,0
+EGP.US,D,20130820,000000,43.0411,43.8296,43.0411,43.6584,374908.24464628,0
+EGP.US,D,20130821,000000,43.3906,43.8799,43.0057,43.2892,273069.15008191,0
+EGP.US,D,20130822,000000,43.4861,43.4861,42.5075,42.9968,223717.92079301,0
+EGP.US,D,20130823,000000,43.0952,43.3198,42.8373,43.2479,298441.56922338,0
+EGP.US,D,20130826,000000,43.1395,43.3571,42.9968,43.1908,122905.74947425,0
+EGP.US,D,20130827,000000,42.7408,43.1475,42.6808,42.7703,228896.21427087,0
+EGP.US,D,20130828,000000,42.6581,43.2311,41.7475,42.6808,113401.37676491,0
+EGP.US,D,20130829,000000,42.6808,42.8432,42.4484,42.6581,165633.27304148,0
+EGP.US,D,20130830,000000,42.6976,43.1021,42.1984,42.3037,160177.67981482,0
+EGP.US,D,20130903,000000,42.7339,42.7339,41.3891,41.6982,205957.53211899,0
+EGP.US,D,20130904,000000,41.8144,42.4967,41.5998,42.1334,159654.56856706,0
+EGP.US,D,20130905,000000,42.218,42.3677,41.583,41.6559,227860.1492753,0
+EGP.US,D,20130906,000000,41.972,42.8757,41.778,42.3234,249673.38043199,0
+EGP.US,D,20130909,000000,42.6,43.5904,42.3539,43.5836,170568.80227037,0
+EGP.US,D,20130910,000000,43.9045,43.9478,43.4674,43.9311,216064.24457576,0
+EGP.US,D,20130911,000000,43.7706,44.6675,43.7706,44.1093,138768.7171564,0
+EGP.US,D,20130912,000000,44.06,44.3839,43.6387,43.7795,143737.76613514,0
+EGP.US,D,20130913,000000,43.9045,44.1437,43.8248,44.1437,159188.33931905,0
+EGP.US,D,20130916,000000,44.7639,44.825,44.2028,44.4352,147079.58362085,0
+EGP.US,D,20130917,000000,44.5356,44.8152,43.8819,44.0846,179316.44123295,0
+EGP.US,D,20130918,000000,43.9941,45.5978,43.4615,45.5526,202067.20963563,0
+EGP.US,D,20130919,000000,45.5279,46.0694,45.3941,45.5358,152398.0505981,0
+EGP.US,D,20130920,000000,45.8026,45.8026,45.0574,45.0967,282399.829542,0
+EGP.US,D,20130923,000000,44.9638,45.4354,44.7591,44.7679,118068.74799495,0
+EGP.US,D,20130924,000000,44.7246,45.0219,44.4037,44.5494,121017.47023233,0
+EGP.US,D,20130925,000000,44.5494,45.0308,44.3495,44.822,165385.43004254,0
+EGP.US,D,20130926,000000,44.9569,45.3242,44.8841,45.2601,167028.91353551,0
+EGP.US,D,20130927,000000,45.079,45.5131,44.9362,45.1105,138010.96765964,0
+EGP.US,D,20130930,000000,44.7837,45.2907,44.7088,44.9805,140564.56314872,0
+EGP.US,D,20131001,000000,45.0712,46.5341,44.8152,46.0901,332361.52457828,0
+EGP.US,D,20131002,000000,45.8775,46.0133,45.0574,45.1716,322759.63986935,0
+EGP.US,D,20131003,000000,45.1489,45.1489,44.4352,44.6793,205151.02662244,0
+EGP.US,D,20131004,000000,44.575,45.2749,44.449,44.9805,93671.448849308,0
+EGP.US,D,20131007,000000,44.7088,45.1627,44.6616,45.0494,116941.26549977,0
+EGP.US,D,20131008,000000,45.079,45.4029,44.5494,44.5818,191224.07843202,0
+EGP.US,D,20131009,000000,44.5907,45.2749,44.2313,44.9284,210593.41509916,0
+EGP.US,D,20131010,000000,45.3635,46.3874,45.1962,46.3637,100204.75282136,0
+EGP.US,D,20131011,000000,46.0546,47.5639,45.7199,47.4507,219234.40031219,0
+EGP.US,D,20131014,000000,47.1356,47.6732,46.7832,46.9426,189396.74418983,0
+EGP.US,D,20131015,000000,47.4349,47.4507,46.6149,47.1356,141942.93589282,0
+EGP.US,D,20131016,000000,47.1209,48.128,47.1209,47.8533,199798.02414534,0
+EGP.US,D,20131017,000000,47.4654,48.4282,47.3679,48.3111,299081.49172064,0
+EGP.US,D,20131018,000000,49.271,49.4206,48.317,48.9924,186067.11570407,0
+EGP.US,D,20131021,000000,49.0003,49.0682,48.6832,48.9392,197559.31115491,0
+EGP.US,D,20131022,000000,49.1834,49.4787,48.8279,49.0003,283661.3910366,0
+EGP.US,D,20131023,000000,48.7177,49.1135,48.574,48.9491,260441.34613592,0
+EGP.US,D,20131024,000000,48.8851,48.9717,48.5267,48.7492,529769.48898384,0
+EGP.US,D,20131025,000000,48.9559,49.0081,47.9735,48.8487,386752.90534561,0
+EGP.US,D,20131028,000000,48.8201,48.8201,48.1644,48.7265,138207.00740881,0
+EGP.US,D,20131029,000000,48.7265,48.7265,48.2333,48.6232,154426.50333942,0
+EGP.US,D,20131030,000000,48.6576,48.7177,48.3445,48.4942,141700.17164385,0
+EGP.US,D,20131031,000000,48.3367,48.9008,48.0561,48.3603,158483.40882207,0
+EGP.US,D,20131101,000000,48.4214,48.893,47.8445,48.7265,342873.52128332,0
+EGP.US,D,20131104,000000,48.7738,48.9845,47.8533,48.9717,227449.78627705,0
+EGP.US,D,20131105,000000,48.506,48.638,47.9429,48.0216,127639.14445401,0
+EGP.US,D,20131106,000000,48.2954,48.6734,47.9301,47.9645,66365.041716115,0
+EGP.US,D,20131107,000000,48.128,48.1418,47.1209,47.2823,159683.00956693,0
+EGP.US,D,20131108,000000,47.1445,47.1445,45.6589,46.4012,146521.93687323,0
+EGP.US,D,20131111,000000,46.4553,46.7832,46.1531,46.3136,59152.200996968,0
+EGP.US,D,20131112,000000,46.29,46.29,45.5801,46.0045,65332.023970533,0
+EGP.US,D,20131113,000000,45.8479,46.5606,45.5978,46.5341,88213.824122654,0
+EGP.US,D,20131114,000000,46.5823,47.2607,46.5823,46.7832,89027.439869173,0
+EGP.US,D,20131115,000000,46.6975,47.2371,46.3637,47.174,141140.49339626,0
+EGP.US,D,20131118,000000,47.1878,47.4654,46.7527,46.8048,127576.16795428,0
+EGP.US,D,20131119,000000,46.6848,46.8669,45.9808,46.3382,106285.03229536,0
+EGP.US,D,20131120,000000,46.3963,47.0185,45.6943,45.9246,94071.654347596,0
+EGP.US,D,20131121,000000,46.1197,46.7034,45.6943,46.6848,83009.121144918,0
+EGP.US,D,20131122,000000,46.5764,47.0185,46.0133,46.8521,155900.35658311,0
+EGP.US,D,20131125,000000,46.8265,47.0638,46.1452,46.2643,89396.157117596,0
+EGP.US,D,20131126,000000,46.1974,46.8669,45.8775,46.0045,121837.18047882,0
+EGP.US,D,20131127,000000,46.0133,46.4879,45.8538,46.3785,131609.71118702,0
+EGP.US,D,20131129,000000,46.5242,46.5242,45.8538,46.031,78771.412163045,0
+EGP.US,D,20131202,000000,46.1049,46.8344,45.1814,45.5437,149530.58836037,0
+EGP.US,D,20131203,000000,45.3419,45.5978,44.9717,45.0494,169988.80902285,0
+EGP.US,D,20131204,000000,44.2904,45.779,44.2904,45.5674,151742.89185091,0
+EGP.US,D,20131205,000000,45.4196,45.4846,44.8979,45.2109,140214.12940022,0
+EGP.US,D,20131206,000000,45.4541,46.0468,45.2671,45.5584,113991.52751239,0
+EGP.US,D,20131209,000000,45.6589,45.6589,44.9432,45.4925,130186.64544311,0
+EGP.US,D,20131210,000000,45.3419,46.2102,44.8683,44.8841,154142.09334064,0
+EGP.US,D,20131211,000000,45.0712,45.0712,43.4851,43.5363,175847.65499779,0
+EGP.US,D,20131212,000000,43.4526,44.2313,42.7467,43.1878,176013.22224708,0
+EGP.US,D,20131213,000000,43.2725,44.0246,42.923,42.9486,195440.45666397,0
+EGP.US,D,20131216,000000,43.4674,43.5609,43.0205,43.3098,217053.58507152,0
+EGP.US,D,20131217,000000,43.2183,43.9991,43.0982,43.7726,253276.24566657,0
+EGP.US,D,20131218,000000,43.7224,44.8034,43.1375,44.7453,203504.49587948,0
+EGP.US,D,20131219,000000,44.4332,44.4332,43.491,43.7657,156985.17757848,0
+EGP.US,D,20131220,000000,43.6702,44.3347,43.6702,44.3268,315156.75115187,0
+EGP.US,D,20131223,000000,44.5021,44.5494,43.7371,43.7815,253759.74266451,0
+EGP.US,D,20131224,000000,43.688,44.254,43.4586,43.8819,132783.918182,0
+EGP.US,D,20131226,000000,44.0522,44.2491,43.6456,43.814,94706.498094881,0
+EGP.US,D,20131227,000000,43.8395,44.1565,43.6042,44.1043,145318.27312838,0
+EGP.US,D,20131230,000000,44.0187,44.5356,44.0187,44.2707,133257.25767998,0
+EGP.US,D,20131231,000000,44.2294,44.761,44.1319,44.4253,303653.38245109,0
+EGP.US,D,20140102,000000,44.1654,44.4933,43.6702,44.2707,236505.19748832,0
+EGP.US,D,20140103,000000,44.1319,45.1952,43.679,44.9678,246189.3579469,0
+EGP.US,D,20140106,000000,45.0938,45.1794,44.189,44.2619,233874.40499957,0
+EGP.US,D,20140107,000000,44.5021,45.1085,44.2875,44.442,211732.07084429,0
+EGP.US,D,20140108,000000,44.3268,44.5099,43.6663,43.9646,180907.10572614,0
+EGP.US,D,20140109,000000,44.0019,44.2343,43.2537,43.7587,194052.94216992,0
+EGP.US,D,20140110,000000,44.5651,44.6251,43.7224,43.9714,263359.59587344,0
+EGP.US,D,20140113,000000,43.8976,44.3741,43.4743,43.6505,189949.31218747,0
+EGP.US,D,20140114,000000,44.0275,44.254,43.7293,43.9202,150967.87460422,0
+EGP.US,D,20140115,000000,43.8681,44.5789,43.8198,44.318,176417.49074535,0
+EGP.US,D,20140116,000000,44.4017,44.7335,44.1733,44.3957,268543.98385127,0
+EGP.US,D,20140117,000000,44.3869,44.5494,44.2205,44.2422,176942.63349311,0
+EGP.US,D,20140121,000000,44.3544,44.9678,44.3347,44.5789,451963.03931667,0
+EGP.US,D,20140122,000000,44.7521,45.208,44.7521,44.8703,197082.92440695,0
+EGP.US,D,20140123,000000,45.1538,45.2316,44.5818,45.1696,304115.54869911,0
+EGP.US,D,20140124,000000,45.0475,45.3409,44.6862,44.761,329860.74808898,0
+EGP.US,D,20140127,000000,44.8398,45.1952,44.1654,44.189,203460.81862967,0
+EGP.US,D,20140128,000000,44.189,44.6251,44.1733,44.442,211710.74009438,0
+EGP.US,D,20140129,000000,43.9882,44.5818,43.5422,43.8395,145137.46962916,0
+EGP.US,D,20140130,000000,44.0433,45.5821,44.0433,45.3242,243374.71470893,0
+EGP.US,D,20140131,000000,44.6636,45.7829,44.6636,45.5063,222210.54779947,0
+EGP.US,D,20140203,000000,45.2591,45.4551,44.3416,44.702,241476.27796706,0
+EGP.US,D,20140204,000000,44.953,46.2909,44.8477,46.2102,363602.94719464,0
+EGP.US,D,20140205,000000,46.1836,46.349,45.6451,45.9374,252909.55991814,0
+EGP.US,D,20140206,000000,46.0103,46.6187,46.0103,46.1029,179983.7889801,0
+EGP.US,D,20140207,000000,46.1373,46.9781,46.0025,46.8038,214567.02908216,0
+EGP.US,D,20140210,000000,46.5468,47.3513,46.2998,47.1662,200081.41839413,0
+EGP.US,D,20140211,000000,46.9712,47.6466,46.8797,47.3,154687.5510883,0
+EGP.US,D,20140212,000000,47.4477,47.5156,46.5715,47.2153,117860.51924584,0
+EGP.US,D,20140213,000000,46.0192,47.0047,46.0192,46.6286,293950.93849259,0
+EGP.US,D,20140214,000000,47.3168,47.8149,46.8245,47.2695,477327.33245817,0
+EGP.US,D,20140218,000000,47.1957,47.4693,46.8727,47.3581,251222.39917536,0
+EGP.US,D,20140219,000000,47.176,47.9182,47.049,47.3837,180013.24572997,0
+EGP.US,D,20140220,000000,47.5107,47.6534,46.7664,47.0342,217867.20081804,0
+EGP.US,D,20140221,000000,47.0402,47.2842,46.7664,47.0943,194499.87216801,0
+EGP.US,D,20140224,000000,47.0568,47.5324,46.9338,46.9781,160671.33431271,0
+EGP.US,D,20140225,000000,46.917,47.3778,46.7221,47.1888,236073.50374017,0
+EGP.US,D,20140226,000000,47.1819,47.5786,46.8727,47.5009,315400.53115083,0
+EGP.US,D,20140227,000000,47.3414,47.6948,46.9555,47.2784,121367.90398083,0
+EGP.US,D,20140228,000000,47.2626,47.807,47.2243,47.5786,296130.73798326,0
+EGP.US,D,20140303,000000,47.4477,47.9016,47.0706,47.807,196043.8121614,0
+EGP.US,D,20140304,000000,48.0817,48.3918,47.8848,48.1241,343849.65702914,0
+EGP.US,D,20140305,000000,48.0296,48.3269,47.687,47.9597,210361.82410015,0
+EGP.US,D,20140306,000000,47.9527,48.2205,47.4763,47.5156,115903.16900421,0
+EGP.US,D,20140307,000000,47.5462,47.6003,46.5282,47.1957,195132.68441529,0
+EGP.US,D,20140310,000000,47.0648,47.4763,46.8797,47.3581,194546.5966678,0
+EGP.US,D,20140311,000000,47.4939,47.9311,47.1957,47.4939,175841.56049781,0
+EGP.US,D,20140312,000000,47.2389,47.875,47.2389,47.7135,106743.13554339,0
+EGP.US,D,20140313,000000,47.7381,48.0226,47.2153,47.3513,108981.84853382,0
+EGP.US,D,20140314,000000,47.2095,47.6141,47.1376,47.4398,91629.791358041,0
+EGP.US,D,20140317,000000,47.6003,48.1614,47.5324,47.9311,140678.32714823,0
+EGP.US,D,20140318,000000,47.9182,48.759,47.7785,48.759,382399.40086423,0
+EGP.US,D,20140319,000000,48.7679,49.2375,48.1772,48.4026,396530.51480379,0
+EGP.US,D,20140320,000000,48.3623,48.6566,47.8661,48.2087,247747.51844023,0
+EGP.US,D,20140321,000000,48.4972,49.146,48.3387,48.5228,277390.15056342,0
+EGP.US,D,20140324,000000,48.5228,48.823,48.1556,48.2796,238287.83873069,0
+EGP.US,D,20140325,000000,48.3623,49.0052,48.1999,48.4843,211163.25084672,0
+EGP.US,D,20140326,000000,48.7816,48.7816,47.5206,47.5767,168724.20027826,0
+EGP.US,D,20140327,000000,47.4192,47.8149,47.2952,47.6594,201617.23238756,0
+EGP.US,D,20140328,000000,47.6594,48.4765,47.6594,47.8927,92222.989355504,0
+EGP.US,D,20140331,000000,48.0306,48.8299,47.678,48.6566,207469.98386252,0
+EGP.US,D,20140401,000000,48.6646,48.823,48.2648,48.7423,157166.99682769,0
+EGP.US,D,20140402,000000,48.7187,48.7423,48.2175,48.5159,96700.415336351,0
+EGP.US,D,20140403,000000,48.4903,48.8044,48.0699,48.4026,120489.28023459,0
+EGP.US,D,20140404,000000,48.6646,48.8378,47.9537,48.1457,117895.05474569,0
+EGP.US,D,20140407,000000,48.0778,48.7679,48.0246,48.2648,160402.16056386,0
+EGP.US,D,20140408,000000,48.2461,48.9757,48.0925,48.8742,221955.59455056,0
+EGP.US,D,20140409,000000,48.8811,49.1608,48.3721,49.0672,225090.19903715,0
+EGP.US,D,20140410,000000,49.1302,49.3842,48.8742,48.952,455041.7775535,0
+EGP.US,D,20140411,000000,48.637,49.0672,48.3465,48.3721,354904.06423185,0
+EGP.US,D,20140414,000000,48.7009,49.0366,48.0306,48.4903,170374.7940212,0
+EGP.US,D,20140415,000000,48.5159,49.6372,48.2323,49.3084,216620.87557337,0
+EGP.US,D,20140416,000000,49.4314,49.6648,48.7275,49.5092,243811.48720707,0
+EGP.US,D,20140417,000000,49.2454,49.7081,49.0465,49.5388,210911.3448478,0
+EGP.US,D,20140421,000000,49.6097,50.0586,49.587,49.9966,145860.68362606,0
+EGP.US,D,20140422,000000,49.9414,50.159,49.5555,50.1502,150347.25135687,0
+EGP.US,D,20140423,000000,50.0182,50.2772,49.4176,50.0881,531286.00372735,0
+EGP.US,D,20140424,000000,50.2506,50.2958,49.6372,49.8243,292641.63674819,0
+EGP.US,D,20140425,000000,49.5624,49.646,49.2307,49.2926,296543.1324815,0
+EGP.US,D,20140428,000000,49.4531,49.7721,48.8742,49.1608,227267.96702784,0
+EGP.US,D,20140429,000000,49.3842,49.524,48.696,48.8575,186441.92745247,0
+EGP.US,D,20140430,000000,48.759,48.9451,48.3239,48.9205,156803.35832926,0
+EGP.US,D,20140501,000000,48.8742,49.2375,48.2884,49.0899,326578.85985301,0
+EGP.US,D,20140502,000000,49.081,49.4374,48.4972,48.8811,258002.53039636,0
+EGP.US,D,20140505,000000,48.6035,49.0465,48.4322,49.02,155357.94608543,0
+EGP.US,D,20140506,000000,48.4322,48.8575,47.7814,47.8848,474915.94196849,0
+EGP.US,D,20140507,000000,47.9606,48.4843,47.9449,48.38,307197.33418592,0
+EGP.US,D,20140508,000000,48.4322,48.8378,48.256,48.4903,185123.48395811,0
+EGP.US,D,20140509,000000,48.2717,48.9048,48.2717,48.8447,157775.43107509,0
+EGP.US,D,20140512,000000,48.9904,49.3517,48.8142,49.1381,237218.25398527,0
+EGP.US,D,20140513,000000,49.081,49.5703,48.2884,48.3387,212270.41834199,0
+EGP.US,D,20140514,000000,48.2087,48.6133,47.9114,48.0098,222644.27304761,0
+EGP.US,D,20140515,000000,47.7637,48.0306,47.2862,47.5835,273675.55282932,0
+EGP.US,D,20140516,000000,47.5294,48.4026,47.4359,48.3898,240724.62297027,0
+EGP.US,D,20140519,000000,48.2323,48.4243,47.9016,48.3111,139060.23740516,0
+EGP.US,D,20140520,000000,48.061,48.4401,47.7204,48.1398,267358.60360634,0
+EGP.US,D,20140521,000000,48.2323,48.2323,47.4192,47.6594,210481.68259964,0
+EGP.US,D,20140522,000000,47.7125,47.932,47.2262,47.6978,207197.76286369,0
+EGP.US,D,20140523,000000,47.7204,48.3898,47.7204,48.2964,133365.94292951,0
+EGP.US,D,20140527,000000,48.5562,49.1233,48.4489,49.0967,166426.57378809,0
+EGP.US,D,20140528,000000,48.8978,48.9825,48.3062,48.7816,186329.17920295,0
+EGP.US,D,20140529,000000,48.8497,49.0052,48.572,48.9757,134047.51117659,0
+EGP.US,D,20140530,000000,49.1046,49.3753,48.8742,49.2375,181049.31072554,0
+EGP.US,D,20140602,000000,49.2011,49.5142,48.9904,49.334,184414.49046114,0
+EGP.US,D,20140603,000000,49.1932,49.3675,49.0672,49.1608,190623.77018458,0
+EGP.US,D,20140604,000000,48.9205,49.393,48.8299,49.207,205468.95637108,0
+EGP.US,D,20140605,000000,49.5142,50.9545,49.207,50.9338,246043.08994752,0
+EGP.US,D,20140606,000000,51.0509,51.2124,50.6374,50.9387,138518.84265747,0
+EGP.US,D,20140609,000000,50.8688,51.2331,50.408,50.4376,106826.42704303,0
+EGP.US,D,20140610,000000,50.2958,50.6936,49.8243,50.026,156438.70408081,0
+EGP.US,D,20140611,000000,49.8321,50.1668,49.6097,49.9966,184295.64771165,0
+EGP.US,D,20140612,000000,49.905,49.905,49.393,49.4699,196605.521909,0
+EGP.US,D,20140613,000000,49.6796,49.8026,48.9116,49.4452,111093.59277479,0
+EGP.US,D,20140616,000000,49.4452,49.5771,49.2011,49.334,181152.9172251,0
+EGP.US,D,20140617,000000,49.2011,49.6372,49.2011,49.4699,249934.42818087,0
+EGP.US,D,20140618,000000,49.6274,50.0556,49.3744,49.7268,226118.13803275,0
+EGP.US,D,20140619,000000,49.7347,49.9296,49.525,49.8361,141545.77764452,0
+EGP.US,D,20140620,000000,49.8843,49.9444,49.7111,49.8577,309527.46467595,0
+EGP.US,D,20140623,000000,49.7612,50.031,49.6953,49.7268,206580.18686633,0
+EGP.US,D,20140624,000000,49.7534,49.9227,49.5486,49.6342,239820.60547413,0
+EGP.US,D,20140625,000000,49.4866,49.8134,49.3744,49.7031,166166.54178921,0
+EGP.US,D,20140626,000000,49.9375,50.0468,49.6107,49.9375,259891.82538828,0
+EGP.US,D,20140627,000000,49.5949,50.3363,49.5949,50.2427,256774.48865161,0
+EGP.US,D,20140630,000000,50.3116,50.3116,49.6382,50.1029,184372.84471132,0
+EGP.US,D,20140701,000000,50.2673,50.7408,49.8429,50.4691,186678.59720146,0
+EGP.US,D,20140702,000000,50.4523,50.538,50.0635,50.5144,120379.57923506,0
+EGP.US,D,20140703,000000,50.477,50.477,50.0704,50.3579,75873.477425441,0
+EGP.US,D,20140707,000000,50.3205,50.6542,50.031,50.0783,149424.95036081,0
+EGP.US,D,20140708,000000,50.0556,50.4485,49.9779,50.4307,130373.54344231,0
+EGP.US,D,20140709,000000,50.4898,50.4898,49.9779,50.1718,177091.94874247,0
+EGP.US,D,20140710,000000,49.781,50.538,49.6342,50.4613,236779.44998714,0
+EGP.US,D,20140711,000000,50.4523,50.7103,50.157,50.4523,152120.75084928,0
+EGP.US,D,20140714,000000,50.6542,50.7182,50.1107,50.662,170261.03002169,0
+EGP.US,D,20140715,000000,50.6099,50.7802,50.1875,50.5144,178072.14748828,0
+EGP.US,D,20140716,000000,50.5863,50.7802,50.2762,50.6168,195240.35391483,0
+EGP.US,D,20140717,000000,50.1964,50.415,50.0232,50.1797,300013.95021665,0
+EGP.US,D,20140718,000000,48.4007,50.5056,48.4007,50.1797,375105.30014544,0
+EGP.US,D,20140721,000000,50.1964,50.2958,49.7268,50.2348,152236.54634878,0
+EGP.US,D,20140722,000000,50.284,50.7497,50.284,50.6316,134719.93767372,0
+EGP.US,D,20140723,000000,50.6099,50.7408,50.415,50.6709,174746.5820025,0
+EGP.US,D,20140724,000000,50.6542,50.7744,49.9779,49.9995,255875.54990546,0
+EGP.US,D,20140725,000000,49.6668,50.1186,49.3241,49.3744,230019.63376606,0
+EGP.US,D,20140728,000000,49.3832,49.8676,49.2434,49.7268,179262.60648318,0
+EGP.US,D,20140729,000000,49.8843,49.8843,49.2572,49.2996,107931.56303831,0
+EGP.US,D,20140730,000000,49.4531,49.5328,48.7029,49.1194,128859.06019879,0
+EGP.US,D,20140731,000000,48.6892,49.3064,48.5799,48.6448,258255.45214528,0
+EGP.US,D,20140801,000000,48.5404,49.0248,48.3535,48.5031,302878.3652044,0
+EGP.US,D,20140804,000000,48.5562,48.9727,48.0886,48.8831,139307.0646541,0
+EGP.US,D,20140805,000000,48.6301,48.9392,48.2944,48.3938,105145.36080022,0
+EGP.US,D,20140806,000000,48.2441,48.5897,48.1359,48.3938,143369.04888672,0
+EGP.US,D,20140807,000000,48.508,48.6143,48.0334,48.3535,125502.00646315,0
+EGP.US,D,20140808,000000,48.3101,49.0721,48.1742,49.0583,128034.27120231,0
+EGP.US,D,20140811,000000,49.0416,49.525,48.8762,49.2109,137540.67541165,0
+EGP.US,D,20140812,000000,49.1194,49.525,48.8525,48.9795,88185.383122776,0
+EGP.US,D,20140813,000000,49.0859,49.7534,49.0859,49.7435,124458.83121761,0
+EGP.US,D,20140814,000000,49.7435,49.7435,49.4088,49.461,82935.987145231,0
+EGP.US,D,20140815,000000,49.7977,49.8429,48.825,49.0859,202687.83288298,0
+EGP.US,D,20140818,000000,49.4088,50.1029,49.1903,50.0931,183086.90521682,0
+EGP.US,D,20140819,000000,50.1265,50.8038,49.901,50.7408,230103.9410157,0
+EGP.US,D,20140820,000000,50.6246,51.0992,50.2762,51.049,339112.1990494,0
+EGP.US,D,20140821,000000,51.0677,51.304,50.9447,51.0312,198493.80115091,0
+EGP.US,D,20140822,000000,50.9968,51.0224,50.1875,50.4218,173422.04400817,0
+EGP.US,D,20140825,000000,50.408,50.5863,50.1797,50.2958,119904.2082371,0
+EGP.US,D,20140826,000000,50.2427,50.6099,50.2427,50.3884,114718.80450928,0
+EGP.US,D,20140827,000000,50.3441,50.5705,50.1718,50.4967,92220.957855513,0
+EGP.US,D,20140828,000000,50.4485,50.5705,50.2574,50.3519,93645.039349421,0
+EGP.US,D,20140829,000000,50.3283,50.8265,50.1964,50.5774,98633.387578083,0
+EGP.US,D,20140902,000000,50.6394,50.8728,50.4898,50.7497,100248.43007117,0
+EGP.US,D,20140903,000000,50.8728,51.0312,50.5705,50.7182,81313.834402169,0
+EGP.US,D,20140904,000000,50.7408,50.8984,50.2092,50.4859,107432.82979044,0
+EGP.US,D,20140905,000000,50.3027,51.2115,50.3027,51.1376,139857.60115174,0
+EGP.US,D,20140908,000000,51.0136,51.3394,50.7881,51.0539,128110.452452,0
+EGP.US,D,20140909,000000,50.8639,50.8639,50.477,50.7035,109487.69203165,0
+EGP.US,D,20140910,000000,50.5774,50.8423,49.9227,50.0232,131203.41118876,0
+EGP.US,D,20140911,000000,49.7031,50.4307,49.7031,50.2958,93758.803348934,0
+EGP.US,D,20140912,000000,50.157,50.157,48.2698,48.6448,158222.36107318,0
+EGP.US,D,20140915,000000,48.6576,48.7906,48.0039,48.2057,128858.04444879,0
+EGP.US,D,20140916,000000,48.315,48.8683,47.9961,48.697,203575.59837918,0
+EGP.US,D,20140917,000000,48.9254,49.2257,48.571,48.6222,165913.62004028,0
+EGP.US,D,20140918,000000,48.6498,48.7768,47.8543,47.9626,174182.84075491,0
+EGP.US,D,20140919,000000,47.808,48.3663,47.5166,47.808,363024.98544711,0
+EGP.US,D,20140922,000000,47.808,47.9272,47.3365,47.4605,183839.5759636,0
+EGP.US,D,20140923,000000,47.3807,48.0768,47.3531,47.555,334913.08856737,0
+EGP.US,D,20140924,000000,47.5117,47.9882,47.2813,47.6171,184619.67196027,0
+EGP.US,D,20140925,000000,47.6672,47.6672,47.1199,47.5963,199632.45689605,0
+EGP.US,D,20140926,000000,47.5639,48.2894,47.3463,48.192,129836.2116946,0
+EGP.US,D,20140929,000000,47.9272,48.2175,47.6338,48.1999,173215.84675904,0
+EGP.US,D,20140930,000000,48.1999,48.4539,47.6171,47.6978,191479.03168092,0
+EGP.US,D,20141001,000000,47.8779,48.1861,47.555,47.8966,307715.36668371,0
+EGP.US,D,20141002,000000,47.7716,48.2175,47.2715,47.6978,126264.83470989,0
+EGP.US,D,20141003,000000,48.0915,48.5789,47.5166,47.9725,109281.49478253,0
+EGP.US,D,20141006,000000,47.9488,48.3337,47.746,47.934,90866.963111305,0
+EGP.US,D,20141007,000000,47.7824,47.9626,47.5019,47.6426,158160.40032345,0
+EGP.US,D,20141008,000000,47.5816,49.271,47.5166,49.2493,220048.01605871,0
+EGP.US,D,20141009,000000,49.2552,49.6352,48.8407,48.9096,174993.40925144,0
+EGP.US,D,20141010,000000,48.697,49.5781,48.4962,48.5395,198758.91189979,0
+EGP.US,D,20141013,000000,48.6438,49.7209,48.5789,49.0909,236779.44998714,0
+EGP.US,D,20141014,000000,49.4689,50.5222,49.0909,49.777,222420.80804857,0
+EGP.US,D,20141015,000000,49.3212,50.5065,48.9885,50.1698,310929.19966996,0
+EGP.US,D,20141016,000000,50.0527,50.9505,49.3576,50.4613,276740.07056621,0
+EGP.US,D,20141017,000000,51.2242,51.2242,50.2752,50.4307,267803.50210444,0
+EGP.US,D,20141020,000000,50.3982,51.6416,50.3707,51.6416,215877.34657655,0
+EGP.US,D,20141021,000000,51.5934,51.8071,51.3984,51.619,280986.92129804,0
+EGP.US,D,20141022,000000,51.5659,51.9104,51.4851,51.6121,194721.30566705,0
+EGP.US,D,20141023,000000,51.8622,52.6104,51.7371,52.5168,348841.05250779,0
+EGP.US,D,20141024,000000,52.6518,52.7197,51.7067,52.2796,210655.37584889,0
+EGP.US,D,20141027,000000,52.2973,52.6272,52.0896,52.6272,253976.09741359,0
+EGP.US,D,20141028,000000,52.6428,53.2296,52.5493,53.0515,255178.74540844,0
+EGP.US,D,20141029,000000,53.0515,53.4974,52.4824,52.9874,245977.0661978,0
+EGP.US,D,20141030,000000,52.758,53.5319,52.758,53.4816,140382.7438995,0
+EGP.US,D,20141031,000000,54.099,54.4593,53.6412,54.2073,325377.22760816,0
+EGP.US,D,20141103,000000,54.3342,54.9239,54.3087,54.7123,261905.04187967,0
+EGP.US,D,20141104,000000,54.478,54.7596,53.6412,54.6817,360011.25521,0
+EGP.US,D,20141105,000000,54.988,55.0253,54.1048,54.7034,218978.43131329,0
+EGP.US,D,20141106,000000,54.8639,55.0106,54.1304,54.2151,210118.04410119,0
+EGP.US,D,20141107,000000,54.351,54.4681,53.7298,53.9562,182587.15621896,0
+EGP.US,D,20141110,000000,53.9424,54.3736,53.7436,54.285,194976.25891596,0
+EGP.US,D,20141111,000000,54.285,54.285,53.6342,53.8489,170169.61252208,0
+EGP.US,D,20141112,000000,53.5152,53.9562,53.1371,53.1538,285495.83552875,0
+EGP.US,D,20141113,000000,53.2956,53.5476,52.8221,53.0573,238428.0122301,0
+EGP.US,D,20141114,000000,52.9963,53.273,52.3732,52.5425,179078.75573396,0
+EGP.US,D,20141117,000000,52.5267,52.8467,52.2392,52.3732,194413.53341837,0
+EGP.US,D,20141118,000000,52.4735,52.6518,52.1053,52.4441,176227.54549616,0
+EGP.US,D,20141119,000000,52.3111,52.5631,51.4989,51.9104,179318.47273295,0
+EGP.US,D,20141120,000000,51.8878,52.255,51.6121,52.2019,130580.75644142,0
+EGP.US,D,20141121,000000,52.7285,52.7285,52.2019,52.4233,148660.09061408,0
+EGP.US,D,20141124,000000,52.4056,52.8063,52.2648,52.7679,112353.1227694,0
+EGP.US,D,20141125,000000,52.9097,52.9097,52.5168,52.6744,126772.70970771,0
+EGP.US,D,20141126,000000,52.8014,53.3586,52.6655,53.1696,148541.2478646,0
+EGP.US,D,20141128,000000,53.1538,53.9562,52.8467,52.9185,133207.48593018,0
+EGP.US,D,20141201,000000,52.8221,52.8221,51.745,51.7598,222408.61904862,0
+EGP.US,D,20141202,000000,51.6348,52.4441,51.5934,52.1398,185458.68145667,0
+EGP.US,D,20141203,000000,51.5481,51.6348,50.5312,50.9731,484794.11067624,0
+EGP.US,D,20141204,000000,50.8295,51.1858,50.4701,50.8176,408194.3720039,0
+EGP.US,D,20141205,000000,50.3353,50.9032,50.2013,50.7359,280417.08555048,0
+EGP.US,D,20141208,000000,50.919,51.7656,50.7053,51.1149,285758.91477763,0
+EGP.US,D,20141209,000000,50.8295,51.745,50.604,51.6889,181695.32772278,0
+EGP.US,D,20141210,000000,51.5304,51.6633,51.0519,51.1238,119758.95598771,0
+EGP.US,D,20141211,000000,51.3916,51.3916,50.6119,50.7606,252911.59141813,0
+EGP.US,D,20141212,000000,50.223,50.4613,49.6884,49.7367,207624.37786186,0
+EGP.US,D,20141215,000000,49.7632,49.9897,48.5139,48.6438,344582.01277601,0
+EGP.US,D,20141216,000000,48.6744,49.4364,48.3918,49.1243,319170.9951347,0
+EGP.US,D,20141217,000000,49.6323,50.4435,49.2986,50.4268,386877.84259508,0
+EGP.US,D,20141218,000000,50.7123,51.0765,50.3391,50.6326,220258.27630781,0
+EGP.US,D,20141219,000000,50.2023,50.7516,49.9168,50.028,683391.5183267,0
+EGP.US,D,20141222,000000,49.9641,50.663,49.9641,50.6246,210684.83259877,0
+EGP.US,D,20141223,000000,50.8471,51.2075,50.5853,50.8471,173809.04475651,0
+EGP.US,D,20141224,000000,50.9505,51.3551,50.6709,50.8688,112335.85501947,0
+EGP.US,D,20141226,000000,51.1179,51.2842,50.8777,51.0302,78514.427414144,0
+EGP.US,D,20141229,000000,51.0943,51.6722,50.7349,51.2538,160888.70481178,0
+EGP.US,D,20141230,000000,51.1809,51.6023,50.9357,51.1326,213283.12108765,0
+EGP.US,D,20141231,000000,51.3315,51.7214,50.2772,50.3057,204205.36337649,0
+EGP.US,D,20150102,000000,50.5026,51.0765,50.1314,50.9899,191477.00018093,0
+EGP.US,D,20150105,000000,50.7201,51.4034,50.5282,51.1553,280397.78630056,0
+EGP.US,D,20150106,000000,51.4753,52.5493,51.3315,52.1989,557969.75611322,0
+EGP.US,D,20150107,000000,52.5158,52.9215,52.0315,52.7955,270223.01859409,0
+EGP.US,D,20150108,000000,52.9136,53.0623,52.1743,52.1989,193749.23292122,0
+EGP.US,D,20150109,000000,52.1103,52.5158,51.618,51.7135,165657.65104137,0
+EGP.US,D,20150112,000000,51.8011,52.2855,51.7598,52.0463,242330.5237134,0
+EGP.US,D,20150113,000000,52.1566,52.4735,51.6476,52.4293,233176.58475256,0
+EGP.US,D,20150114,000000,52.0915,53.0347,52.0315,52.9293,278979.79930663,0
+EGP.US,D,20150115,000000,53.0859,53.1588,52.0404,52.2944,240437.1657215,0
+EGP.US,D,20150116,000000,52.3013,53.0386,51.935,52.9451,165621.08404154,0
+EGP.US,D,20150120,000000,53.3241,53.3241,51.7303,51.9823,143924.66413434,0
+EGP.US,D,20150121,000000,52.3013,52.4912,51.8169,52.0078,186417.54945257,0
+EGP.US,D,20150122,000000,52.3948,53.2198,52.1989,53.2198,201978.83938601,0
+EGP.US,D,20150123,000000,53.2286,53.3507,52.5158,52.7698,161896.32880747,0
+EGP.US,D,20150126,000000,52.825,53.4315,52.2067,53.3005,193019.92442433,0
+EGP.US,D,20150127,000000,53.0554,53.5329,52.8802,53.2641,125408.55746355,0
+EGP.US,D,20150128,000000,53.1204,53.5643,52.7059,53.08,277580.09581261,0
+EGP.US,D,20150129,000000,53.2562,53.396,52.1358,52.8083,170789.22001943,0
+EGP.US,D,20150130,000000,52.6753,52.6753,51.2764,51.3551,267456.11560592,0
+EGP.US,D,20150202,000000,51.5206,51.6338,50.2092,50.5617,315772.29564924,0
+EGP.US,D,20150203,000000,50.8245,50.8245,48.0985,50.028,782686.15915195,0
+EGP.US,D,20150204,000000,49.9414,50.2584,49.2896,49.9827,229557.46751804,0
+EGP.US,D,20150205,000000,49.9414,51.0214,49.9414,50.8688,273308.86708089,0
+EGP.US,D,20150206,000000,50.7281,50.7281,49.1617,49.3753,232745.9067544,0
+EGP.US,D,20150209,000000,49.3675,49.781,49.2041,49.2572,177158.98824218,0
+EGP.US,D,20150210,000000,49.3596,49.9109,48.9077,49.8509,345701.36927122,0
+EGP.US,D,20150211,000000,49.7524,49.9897,49.3517,49.7101,219255.7310621,0
+EGP.US,D,20150212,000000,49.8066,50.6089,49.4639,50.4741,152158.33359912,0
+EGP.US,D,20150213,000000,50.4741,50.4741,49.5831,50.2506,243205.08445966,0
+EGP.US,D,20150217,000000,50.1393,50.536,49.3753,49.5831,277899.04131126,0
+EGP.US,D,20150218,000000,49.6707,49.9739,48.9304,49.9414,289432.88251192,0
+EGP.US,D,20150219,000000,49.7179,49.9109,49.0909,49.4797,281752.79679477,0
+EGP.US,D,20150220,000000,49.3842,50.1393,49.1312,49.9975,234388.37449737,0
+EGP.US,D,20150223,000000,49.903,50.6955,49.903,50.6955,212895.10458931,0
+EGP.US,D,20150224,000000,50.5026,50.5026,49.6786,50.3933,280338.87280082,0
+EGP.US,D,20150225,000000,50.2259,51.2075,50.2171,50.4435,321494.01537476,0
+EGP.US,D,20150226,000000,50.5026,50.5026,49.3842,49.7022,192454.15167676,0
+EGP.US,D,20150227,000000,49.6372,50.2259,49.4176,50.0536,194485.65166806,0
+EGP.US,D,20150302,000000,50.037,50.9811,49.529,49.9414,187669.96919722,0
+EGP.US,D,20150303,000000,49.6953,49.7908,49.0977,49.6451,184270.25396176,0
+EGP.US,D,20150304,000000,49.4403,49.5446,48.509,48.7335,203777.73262832,0
+EGP.US,D,20150305,000000,48.8673,48.9805,48.4745,48.5651,137193.28891314,0
+EGP.US,D,20150306,000000,47.7588,47.7588,46.6207,46.7812,250978.61917641,0
+EGP.US,D,20150309,000000,46.8255,47.1248,46.4859,46.9378,351171.18299782,0
+EGP.US,D,20150310,000000,46.7467,46.9535,46.2968,46.6857,276405.88881764,0
+EGP.US,D,20150311,000000,46.6207,46.8767,46.1531,46.3038,376092.60914121,0
+EGP.US,D,20150312,000000,46.4859,47.2243,46.0664,46.604,486858.1146674,0
+EGP.US,D,20150313,000000,46.6119,47.1524,46.1107,46.8038,293021.52724657,0
+EGP.US,D,20150316,000000,46.8599,47.3679,46.662,46.9613,325874.94510603,0
+EGP.US,D,20150317,000000,46.9613,46.9613,46.4534,46.8334,491895.21889585,0
+EGP.US,D,20150318,000000,46.9387,47.3965,46.539,47.2912,546720.32491133,0
+EGP.US,D,20150319,000000,47.0204,47.8523,46.9456,47.619,333943.04732152,0
+EGP.US,D,20150320,000000,47.6279,49.1125,47.6121,49.0416,649080.49922347,0
+EGP.US,D,20150323,000000,48.8634,49.4423,48.6399,49.2631,195950.3631618,0
+EGP.US,D,20150324,000000,49.0318,49.2808,48.7443,48.8555,185977.72970446,0
+EGP.US,D,20150325,000000,49.0318,49.0652,47.7765,47.8956,149332.51711122,0
+EGP.US,D,20150326,000000,47.7804,48.19,47.4122,47.4841,204801.60862394,0
+EGP.US,D,20150327,000000,47.6033,47.9891,47.3414,47.5905,141352.78514534,0
+EGP.US,D,20150330,000000,47.8769,48.7187,47.6367,48.6626,155813.00208349,0
+EGP.US,D,20150331,000000,48.4843,48.7916,48.0709,48.2451,260074.66038749,0
+EGP.US,D,20150401,000000,48.4558,48.8339,47.3581,48.32,324094.33536364,0
+EGP.US,D,20150402,000000,48.4657,49.3064,48.2373,48.9767,283578.09953696,0
+EGP.US,D,20150406,000000,48.9274,49.8243,48.9274,49.6195,167529.67828337,0
+EGP.US,D,20150407,000000,49.5132,49.523,48.7768,49.0416,340816.62754212,0
+EGP.US,D,20150408,000000,49.2257,49.3153,48.8339,49.017,149080.61111229,0
+EGP.US,D,20150409,000000,48.9461,49.0583,47.7874,48.1123,184643.03421017,0
+EGP.US,D,20150410,000000,48.5168,49.1223,48.0226,48.2373,200065.16639419,0
+EGP.US,D,20150413,000000,48.1604,48.7098,47.9202,48.4558,182491.67571937,0
+EGP.US,D,20150414,000000,48.5248,49.1608,48.32,49.0721,427678.48842055,0
+EGP.US,D,20150415,000000,49.1125,49.3517,48.2638,48.8497,261742.52188037,0
+EGP.US,D,20150416,000000,48.6399,49.0091,48.4126,48.6399,121012.39148235,0
+EGP.US,D,20150417,000000,48.3407,48.8497,47.8375,48.1664,211406.01509568,0
+EGP.US,D,20150420,000000,48.2796,48.8713,48.0532,48.5336,349409.87250536,0
+EGP.US,D,20150421,000000,48.6094,48.9274,48.1506,48.255,217130.7820712,0
+EGP.US,D,20150422,000000,48.1979,48.2884,47.619,47.7066,189805.07568808,0
+EGP.US,D,20150423,000000,47.6948,48.1506,47.5156,47.7509,158805.40157068,0
+EGP.US,D,20150424,000000,47.8218,48.4066,47.6948,48.062,119137.31699037,0
+EGP.US,D,20150427,000000,48.1123,48.5414,47.3729,47.5245,223874.34629234,0
+EGP.US,D,20150428,000000,47.493,47.7962,47.1071,47.7598,159681.99381694,0
+EGP.US,D,20150429,000000,47.3659,47.4192,46.5528,46.7457,152444.7750979,0
+EGP.US,D,20150430,000000,46.4435,46.5055,45.5348,45.8863,224624.98553913,0
+EGP.US,D,20150501,000000,45.8086,46.3519,45.5171,45.7022,217263.84532062,0
+EGP.US,D,20150504,000000,45.9129,46.5223,45.8479,45.9759,143722.52988521,0
+EGP.US,D,20150505,000000,45.8715,46.0576,44.9176,45.3596,216394.36332435,0
+EGP.US,D,20150506,000000,45.6155,45.6225,44.9628,45.5732,225868.26353382,0
+EGP.US,D,20150507,000000,45.5998,46.4248,45.5112,46.2397,184183.91521213,0
+EGP.US,D,20150508,000000,46.789,47.3965,46.5922,46.6089,153326.44609412,0
+EGP.US,D,20150511,000000,46.3765,46.7113,45.7445,45.8322,128388.7679508,0
+EGP.US,D,20150512,000000,45.5732,45.9759,44.821,45.6707,145199.43037889,0
+EGP.US,D,20150513,000000,45.8794,46.282,45.0849,45.1932,138114.5741592,0
+EGP.US,D,20150514,000000,45.3006,46.0802,45.0327,45.9474,130013.96794385,0
+EGP.US,D,20150515,000000,45.9975,46.6838,45.903,46.4435,125978.39321111,0
+EGP.US,D,20150518,000000,46.1856,46.3599,45.8479,46.2909,90640.450862273,0
+EGP.US,D,20150519,000000,46.0241,46.5606,45.8174,46.417,159119.26831935,0
+EGP.US,D,20150520,000000,46.3854,46.668,45.9286,46.3234,194578.08491767,0
+EGP.US,D,20150521,000000,46.2643,46.4829,45.3832,45.6392,127518.27020452,0
+EGP.US,D,20150522,000000,45.4895,45.9975,45.3202,45.4965,96729.872086226,0
+EGP.US,D,20150526,000000,45.2671,45.3763,44.576,44.701,144060.77463376,0
+EGP.US,D,20150527,000000,44.6458,44.8929,44.4647,44.7974,176506.87674496,0
+EGP.US,D,20150528,000000,44.8624,45.0406,44.3406,44.948,210917.43934777,0
+EGP.US,D,20150529,000000,44.9244,45.1991,44.5405,44.6281,345658.7077714,0
+EGP.US,D,20150601,000000,44.7167,45.6707,44.576,45.6077,159403.67831813,0
+EGP.US,D,20150602,000000,45.4029,45.4029,44.8871,45.206,124218.09846864,0
+EGP.US,D,20150603,000000,45.1026,45.1411,44.821,44.9895,175883.20624763,0
+EGP.US,D,20150604,000000,44.956,45.1656,44.7098,44.9176,147090.7568708,0
+EGP.US,D,20150605,000000,44.5277,44.956,44.1211,44.6606,292677.18799804,0
+EGP.US,D,20150608,000000,44.5277,44.9805,44.2441,44.7403,161049.19331109,0
+EGP.US,D,20150609,000000,44.6113,45.1656,44.2363,44.7256,271398.24133905,0
+EGP.US,D,20150610,000000,44.763,45.5417,44.6783,45.1844,160188.85306477,0
+EGP.US,D,20150611,000000,45.4718,45.5171,44.8624,45.3891,141309.10789554,0
+EGP.US,D,20150612,000000,45.3763,45.8322,45.1578,45.7209,311253.22391857,0
+EGP.US,D,20150615,000000,45.5348,45.8252,44.9895,45.5919,319230.92438445,0
+EGP.US,D,20150616,000000,45.5919,46.3076,45.4895,46.1197,228735.72577155,0
+EGP.US,D,20150617,000000,46.2752,46.7014,45.8528,46.4701,275463.27282167,0
+EGP.US,D,20150618,000000,46.535,47.5137,46.535,47.3207,226592.49328072,0
+EGP.US,D,20150619,000000,47.4014,47.4014,46.3884,47.1001,354571.91398327,0
+EGP.US,D,20150622,000000,47.1169,47.3365,46.7437,47.1307,272629.33033379,0
+EGP.US,D,20150623,000000,46.9062,47.433,46.6808,47.0677,171415.93776675,0
+EGP.US,D,20150624,000000,47.1228,47.2794,46.7162,46.9456,242265.51571367,0
+EGP.US,D,20150625,000000,46.8826,47.045,46.6738,46.7162,261146.27663292,0
+EGP.US,D,20150626,000000,46.6738,46.8905,46.0231,46.6975,741233.40182928,0
+EGP.US,D,20150629,000000,46.5105,47.1091,46.0734,46.162,408380.2542531,0
+EGP.US,D,20150630,000000,46.3717,46.6149,45.4738,45.5614,354205.22823484,0
+EGP.US,D,20150701,000000,45.6678,46.1383,45.2749,46.0664,272006.67558645,0
+EGP.US,D,20150702,000000,46.6325,46.8679,46.1029,46.224,328282.27259573,0
+EGP.US,D,20150706,000000,45.9798,46.8245,45.9798,46.6325,318777.89988638,0
+EGP.US,D,20150707,000000,46.795,47.4811,46.6325,46.9968,391717.89132438,0
+EGP.US,D,20150708,000000,46.8413,46.9545,46.0566,46.4869,248191.40118832,0
+EGP.US,D,20150709,000000,46.7093,46.7162,45.781,46.2004,226834.24177969,0
+EGP.US,D,20150710,000000,46.2663,46.8826,46.0143,46.4603,292865.10174724,0
+EGP.US,D,20150713,000000,46.5272,47.4083,46.5183,46.8324,151305.10360277,0
+EGP.US,D,20150714,000000,46.7782,47.2134,46.542,47.1405,139407.62390367,0
+EGP.US,D,20150715,000000,46.9722,47.5482,46.9456,47.2389,226557.95778087,0
+EGP.US,D,20150716,000000,47.3207,47.8602,47.2233,47.7765,289283.56726256,0
+EGP.US,D,20150717,000000,47.6357,48.001,47.2794,47.423,335197.49856615,0
+EGP.US,D,20150720,000000,47.5137,48.3643,47.4083,48.1939,370739.60666412,0
+EGP.US,D,20150721,000000,48.2855,48.8663,48.1556,48.5838,276079.83306903,0
+EGP.US,D,20150722,000000,48.6193,49.2395,48.5031,48.6556,211040.34509725,0
+EGP.US,D,20150723,000000,48.6193,48.8024,47.6997,48.1309,277559.7808127,0
+EGP.US,D,20150724,000000,47.9665,48.4972,47.8149,48.2511,235106.5097443,0
+EGP.US,D,20150727,000000,48.2688,48.6734,47.4901,47.6938,323224.85336736,0
+EGP.US,D,20150728,000000,47.8228,48.2353,47.3531,48.1684,302737.175955,0
+EGP.US,D,20150729,000000,48.1073,48.8506,47.5137,48.5572,214247.06783353,0
+EGP.US,D,20150730,000000,48.4046,48.5661,48.001,48.2431,177965.49373873,0
+EGP.US,D,20150731,000000,48.574,49.3064,48.3032,48.7788,191045.30643277,0
+EGP.US,D,20150803,000000,48.8585,49.0682,48.4116,48.7728,104097.10680471,0
+EGP.US,D,20150804,000000,48.8024,49.1341,48.5168,48.6104,182286.49422025,0
+EGP.US,D,20150805,000000,48.6478,48.697,47.1996,47.6525,452069.69306621,0
+EGP.US,D,20150806,000000,47.6997,47.7972,46.6896,47.4733,272885.2993327,0
+EGP.US,D,20150807,000000,47.3531,47.555,46.7782,47.3689,193762.43767116,0
+EGP.US,D,20150810,000000,47.6446,47.7509,46.8078,47.0756,218570.09981504,0
+EGP.US,D,20150811,000000,46.9545,47.2389,46.0143,46.9387,340343.28804414,0
+EGP.US,D,20150812,000000,46.9456,47.2794,46.4376,46.8589,321373.14112528,0
+EGP.US,D,20150813,000000,46.7241,47.0283,45.7957,46.7014,233132.90750275,0
+EGP.US,D,20150814,000000,46.6582,47.1494,46.3884,47.0677,194748.73091693,0
+EGP.US,D,20150817,000000,46.9722,47.4014,45.8685,47.3689,339762.27904662,0
+EGP.US,D,20150818,000000,47.1592,47.3926,47.0116,47.169,130573.64619145,0
+EGP.US,D,20150819,000000,46.9062,47.1405,46.5725,46.6325,195735.02416272,0
+EGP.US,D,20150820,000000,46.0231,46.5646,45.781,46.2585,304216.10794868,0
+EGP.US,D,20150821,000000,45.5201,46.224,45.3202,45.4738,219557.40881082,0
+EGP.US,D,20150824,000000,43.9478,45.2227,43.051,43.0608,356639.98097442,0
+EGP.US,D,20150825,000000,44.3396,44.3396,42.0704,42.2092,289161.67726308,0
+EGP.US,D,20150826,000000,42.9043,43.6978,42.3697,43.6269,275215.42982273,0
+EGP.US,D,20150827,000000,43.8849,44.9461,43.364,44.5798,423434.6849387,0
+EGP.US,D,20150828,000000,44.4509,45.1075,44.1034,44.5179,148222.30236596,0
+EGP.US,D,20150831,000000,44.4272,44.4509,43.6712,43.7559,540310.94243875,0
+EGP.US,D,20150901,000000,43.2104,43.5678,42.4908,42.7556,204129.18212682,0
+EGP.US,D,20150902,000000,43.0904,43.3739,42.6699,43.3158,160935.42931158,0
+EGP.US,D,20150903,000000,43.3837,43.8031,42.8452,43.5284,159081.68556951,0
+EGP.US,D,20150904,000000,43.0736,43.2282,42.3845,42.5724,145136.45387916,0
+EGP.US,D,20150908,000000,43.051,43.5846,42.4514,42.8777,189072.71994122,0
+EGP.US,D,20150909,000000,43.1868,43.6978,42.0379,42.1344,125513.1797131,0
+EGP.US,D,20150910,000000,42.0704,42.8078,41.9394,42.4977,147767.2463679,0
+EGP.US,D,20150911,000000,42.3539,43.1209,42.3037,43.0007,101937.62231395,0
+EGP.US,D,20150914,000000,42.9594,43.1563,42.7999,42.8314,127365.90770518,0
+EGP.US,D,20150915,000000,42.855,43.301,42.6857,43.1307,204498.91512523,0
+EGP.US,D,20150916,000000,43.1475,44.1093,43.1475,43.9911,127235.89170573,0
+EGP.US,D,20150917,000000,43.9025,45.2916,43.6465,44.5798,187837.5679465,0
+EGP.US,D,20150918,000000,44.1546,45.0712,44.0906,44.3022,502739.36584947,0
+EGP.US,D,20150921,000000,44.4588,45.6215,44.4588,44.8191,112996.09251665,0
+EGP.US,D,20150922,000000,44.576,44.7216,44.1103,44.2048,149355.87936111,0
+EGP.US,D,20150923,000000,44.3022,44.7689,44.1634,44.5169,142875.39438883,0
+EGP.US,D,20150924,000000,44.4588,44.5582,43.8711,44.1289,284275.91978397,0
+EGP.US,D,20150925,000000,44.3288,45.1056,43.9656,44.6231,328246.72134589,0
+EGP.US,D,20150928,000000,44.449,44.449,43.7942,44.1289,139551.86040305,0
+EGP.US,D,20150929,000000,44.2048,44.7856,44.0246,44.5494,154114.66809076,0
+EGP.US,D,20150930,000000,44.7128,44.9422,43.8326,44.4017,372782.27990537,0
+EGP.US,D,20151001,000000,44.4017,45.1469,44.0728,45.017,221475.14480261,0
+EGP.US,D,20151002,000000,44.826,45.3547,44.3948,45.3006,197068.70390701,0
+EGP.US,D,20151005,000000,45.4935,46.2033,45.3783,46.1206,96310.367338021,0
+EGP.US,D,20151006,000000,46.1305,46.5558,45.6874,45.9089,148747.44511371,0
+EGP.US,D,20151007,000000,46.1039,46.6798,45.9256,46.6798,203170.31413091,0
+EGP.US,D,20151008,000000,46.5242,47.0726,46.3126,46.9909,269549.57634696,0
+EGP.US,D,20151009,000000,47.0076,47.0244,46.5961,46.7792,159122.31556933,0
+EGP.US,D,20151012,000000,46.8609,47.4989,46.8432,47.3453,139487.86815333,0
+EGP.US,D,20151013,000000,47.1553,47.3355,46.4839,46.5961,155704.31683395,0
+EGP.US,D,20151014,000000,46.5784,47.0244,46.0743,46.1806,137760.07741072,0
+EGP.US,D,20151015,000000,46.3126,47.1809,46.0664,47.0963,133371.02167948,0
+EGP.US,D,20151016,000000,47.0155,47.5737,45.8114,46.5242,255882.66015543,0
+EGP.US,D,20151019,000000,46.4563,47.1051,46.4563,46.8767,333300.07757427,0
+EGP.US,D,20151020,000000,46.664,47.1189,46.3038,46.7714,144459.96438205,0
+EGP.US,D,20151021,000000,46.8432,46.8531,46.0664,46.1206,215493.3930782,0
+EGP.US,D,20151022,000000,46.2702,46.8846,46.0576,46.3835,284805.12553171,0
+EGP.US,D,20151023,000000,46.4661,46.5459,45.8991,46.2171,163634.27705004,0
+EGP.US,D,20151026,000000,46.2033,46.4012,45.7691,46.3332,184989.40495868,0
+EGP.US,D,20151027,000000,46.2535,46.5242,45.7367,46.1039,159245.2213188,0
+EGP.US,D,20151028,000000,46.0812,46.6896,45.5398,46.5459,497247.20562297,0
+EGP.US,D,20151029,000000,46.5459,46.6325,46.0054,46.2437,114456.74101039,0
+EGP.US,D,20151030,000000,46.2102,46.2791,45.778,46.0231,203538.01562934,0
+EGP.US,D,20151102,000000,46.1393,47.1553,45.6874,47.1189,190337.32868581,0
+EGP.US,D,20151103,000000,46.9003,47.2361,46.35,47.0402,281874.68679425,0
+EGP.US,D,20151104,000000,47.1129,47.2035,46.3332,46.475,130984.0091897,0
+EGP.US,D,20151105,000000,46.5164,46.7093,46.0664,46.6729,125564.98296288,0
+EGP.US,D,20151106,000000,46.2604,46.2604,44.9914,45.2218,347890.31051185,0
+EGP.US,D,20151109,000000,44.9993,45.2533,43.555,44.2048,360001.09771005,0
+EGP.US,D,20151110,000000,44.1988,44.8605,44.1988,44.576,132150.09018471,0
+EGP.US,D,20151111,000000,44.7216,45.1902,44.4253,44.826,76752.101171683,0
+EGP.US,D,20151112,000000,44.7305,44.9569,44.32,44.5071,112139.81527031,0
+EGP.US,D,20151113,000000,44.4726,44.8348,44.067,44.2048,122268.87422698,0
+EGP.US,D,20151116,000000,44.1723,44.9825,43.9823,44.9087,215007.86458028,0
+EGP.US,D,20151117,000000,44.826,45.4846,44.4726,45.1469,174129.00600514,0
+EGP.US,D,20151118,000000,45.204,45.8902,44.7787,45.8272,222690.99754741,0
+EGP.US,D,20151119,000000,45.9089,46.5459,45.7367,46.3126,158509.81832196,0
+EGP.US,D,20151120,000000,46.6049,47.0244,46.3332,46.924,143744.87638511,0
+EGP.US,D,20151123,000000,46.796,47.9901,46.796,47.6377,233921.12949937,0
+EGP.US,D,20151124,000000,47.4821,47.6544,46.924,47.5225,137033.81616382,0
+EGP.US,D,20151125,000000,47.4162,48.1063,47.4014,48,131418.75018784,0
+EGP.US,D,20151127,000000,47.8848,48.441,47.6722,48.1556,74188.34818265,0
+EGP.US,D,20151130,000000,48.2698,48.3111,47.5402,47.7027,245878.53844822,0
+EGP.US,D,20151201,000000,47.875,48.7708,47.875,48.7275,170749.60576959,0
+EGP.US,D,20151202,000000,48.6242,48.6242,47.1051,47.2104,164854.19279482,0
+EGP.US,D,20151203,000000,47.2035,47.433,46.5873,46.6729,180658.24697722,0
+EGP.US,D,20151204,000000,46.7792,47.9823,46.7792,47.4821,141792.60489346,0
+EGP.US,D,20151207,000000,47.423,47.6466,46.8334,46.9574,159852.63981621,0
+EGP.US,D,20151208,000000,46.7792,47.0076,46.2102,46.288,161168.03606058,0
+EGP.US,D,20151209,000000,46.1127,46.5459,45.6382,45.7593,147771.30936789,0
+EGP.US,D,20151210,000000,45.7032,46.1393,45.2365,45.3852,156066.9395824,0
+EGP.US,D,20151211,000000,44.7128,45.0574,44.4017,44.7601,275774.09232034,0
+EGP.US,D,20151214,000000,44.6636,44.9569,44.0728,44.9087,234203.50799817,0
+EGP.US,D,20151215,000000,45.0712,45.7593,44.9422,45.6874,352893.89499045,0
+EGP.US,D,20151216,000000,45.8775,47.0854,45.6471,46.9122,214988.56533036,0
+EGP.US,D,20151217,000000,47.174,47.3778,46.2948,46.3746,100433.29657038,0
+EGP.US,D,20151218,000000,46.4563,46.4563,45.6205,45.6559,519540.8865276,0
+EGP.US,D,20151221,000000,45.9927,46.16,45.3596,45.7032,150888.64610455,0
+EGP.US,D,20151222,000000,45.7938,46.4336,45.7878,46.1531,95176.79034287,0
+EGP.US,D,20151223,000000,46.224,46.7576,46.1088,46.3332,84134.572140104,0
+EGP.US,D,20151224,000000,46.2683,46.8855,46.0369,46.5892,73939.489433714,0
+EGP.US,D,20151228,000000,46.5164,47.0125,46.3913,46.921,118620.30024258,0
+EGP.US,D,20151229,000000,47.0125,47.552,46.8806,47.1257,136019.08191816,0
+EGP.US,D,20151230,000000,47.0648,47.2607,46.8806,46.8964,182380.95896984,0
+EGP.US,D,20151231,000000,46.8737,46.9052,46.0536,46.0704,262048.26262906,0
+EGP.US,D,20160104,000000,45.6382,45.8223,44.9914,45.2001,219111.49456272,0
+EGP.US,D,20160105,000000,45.3429,46.6738,45.3429,46.4081,291490.79200311,0
+EGP.US,D,20160106,000000,45.9927,46.3657,45.5211,45.7603,175654.66249862,0
+EGP.US,D,20160107,000000,45.0504,45.4482,44.314,44.3957,608443.3891473,0
+EGP.US,D,20160108,000000,44.5306,44.9244,43.7815,43.9163,275536.40682136,0
+EGP.US,D,20160111,000000,44.066,44.826,43.7597,44.0325,132388.79143369,0
+EGP.US,D,20160112,000000,44.2865,44.2865,43.3512,43.8907,285744.69427769,0
+EGP.US,D,20160113,000000,43.9163,44.5632,43.6417,43.8573,227133.88802841,0
+EGP.US,D,20160114,000000,43.8907,44.314,43.0952,43.7903,230402.57151442,0
+EGP.US,D,20160115,000000,42.729,43.8159,42.729,43.4753,293055.04699642,0
+EGP.US,D,20160119,000000,43.8671,44.0581,43.1267,43.5402,285723.36352778,0
+EGP.US,D,20160120,000000,43.1928,43.939,41.5555,42.541,410820.08574266,0
+EGP.US,D,20160121,000000,42.7537,43.7411,42.3893,42.9289,262157.96362859,0
+EGP.US,D,20160122,000000,43.2272,44.0325,43.1445,43.9085,171286.9375173,0
+EGP.US,D,20160125,000000,43.6732,44.4755,43.1445,43.2459,158622.56657147,0
+EGP.US,D,20160126,000000,43.4753,44.2245,43.1701,44.189,160066.9630653,0
+EGP.US,D,20160127,000000,43.9636,44.0414,43.1701,43.4162,211292.25109617,0
+EGP.US,D,20160128,000000,43.6898,44.1812,43.0706,43.1928,280464.82580027,0
+EGP.US,D,20160129,000000,43.5402,44.2865,43.3434,44.2313,410916.58199225,0
+EGP.US,D,20160201,000000,44.0581,44.6449,43.6663,43.939,212412.62334138,0
+EGP.US,D,20160202,000000,43.7815,44.89,42.3156,42.9939,468569.53599564,0
+EGP.US,D,20160203,000000,43.2183,43.5658,42.5311,43.177,317445.23589208,0
+EGP.US,D,20160204,000000,42.9801,43.367,42.3815,42.5636,111155.55352452,0
+EGP.US,D,20160205,000000,42.5311,43.1848,41.9502,42.4494,203575.59837918,0
+EGP.US,D,20160208,000000,42.2633,42.2633,41.3813,42.1669,211560.40909502,0
+EGP.US,D,20160209,000000,41.6648,42.092,41.3182,41.5122,131496.96293751,0
+EGP.US,D,20160210,000000,41.8174,42.6,41.8174,41.9916,137087.65091359,0
+EGP.US,D,20160211,000000,41.5299,41.7366,40.8496,41.5476,269970.09684517,0
+EGP.US,D,20160212,000000,41.843,42.4366,41.4787,41.9838,193257.60992331,0
+EGP.US,D,20160216,000000,42.3244,43.1622,42.0438,42.9141,139287.76540418,0
+EGP.US,D,20160217,000000,43.045,43.7854,42.8058,43.0854,176977.16899296,0
+EGP.US,D,20160218,000000,43.0952,43.6702,42.8048,43.4753,128765.61119919,0
+EGP.US,D,20160219,000000,43.4103,44.4037,42.9141,43.5658,142136.94414199,0
+EGP.US,D,20160222,000000,43.8296,44.5031,43.7322,43.8819,134503.58292465,0
+EGP.US,D,20160223,000000,43.8228,44.3092,43.8228,43.9163,105724.33829775,0
+EGP.US,D,20160224,000000,43.7164,44.5119,43.425,44.4844,170417.45552101,0
+EGP.US,D,20160225,000000,44.7108,45.5978,44.3711,45.4019,141572.18714441,0
+EGP.US,D,20160226,000000,45.333,45.7032,44.6606,45.1489,202810.73863245,0
+EGP.US,D,20160229,000000,45.1489,45.8381,44.8595,44.9244,250898.37492675,0
+EGP.US,D,20160301,000000,45.1489,46.1088,45.0504,46.093,163585.52105024,0
+EGP.US,D,20160302,000000,46.0271,46.4435,45.5791,46.4336,140861.16214745,0
+EGP.US,D,20160303,000000,46.5341,47.1041,46.16,47.047,179259.55923319,0
+EGP.US,D,20160304,000000,46.9122,47.9567,46.667,47.7824,275974.19506948,0
+EGP.US,D,20160307,000000,47.552,48.1969,47.4034,47.6938,567369.50657301,0
+EGP.US,D,20160308,000000,47.5688,47.9114,46.9496,47.1976,254338.72016203,0
+EGP.US,D,20160309,000000,47.2361,47.6249,46.7113,46.8737,350969.04874868,0
+EGP.US,D,20160310,000000,47.0224,47.3699,46.16,46.6502,139569.12815298,0
+EGP.US,D,20160311,000000,47.1257,47.1976,46.7664,47.1543,182346.42346999,0
+EGP.US,D,20160314,000000,47.1356,47.1356,46.7379,46.8481,127910.34970285,0
+EGP.US,D,20160315,000000,46.5164,47.1257,46.5085,46.7379,114069.74026205,0
+EGP.US,D,20160316,000000,46.5341,47.4112,46.4534,47.3118,107647.15303953,0
+EGP.US,D,20160317,000000,47.4182,48.6311,47.2942,48.3968,180893.9009762,0
+EGP.US,D,20160318,000000,48.8112,48.8998,47.8248,48.1241,408206.56100385,0
+EGP.US,D,20160321,000000,48.0462,48.3298,47.7165,47.9242,192384.06492705,0
+EGP.US,D,20160322,000000,47.7962,48.3012,47.6624,48.0394,246648.47694493,0
+EGP.US,D,20160323,000000,47.9981,48.2846,47.6624,47.68,166341.25078845,0
+EGP.US,D,20160324,000000,47.4615,48.3012,47.0411,48.2393,165545.91854186,0
+EGP.US,D,20160328,000000,48.2846,48.8515,48.0797,48.8437,178918.26723466,0
+EGP.US,D,20160329,000000,48.9264,49.7977,48.5661,49.7219,290886.42075569,0
+EGP.US,D,20160330,000000,50.0232,50.1403,49.5348,49.8371,142964.78038845,0
+EGP.US,D,20160331,000000,49.8371,50.6099,49.5112,50.5331,260593.70863528,0
+EGP.US,D,20160401,000000,50.2141,50.8629,49.4334,50.5508,183934.0407132,0
+EGP.US,D,20160404,000000,50.5941,50.8944,50.223,50.2673,186176.8167036,0
+EGP.US,D,20160405,000000,50.0232,50.3421,49.8115,50.2141,161072.55556099,0
+EGP.US,D,20160406,000000,50.1482,50.2919,49.909,50.1177,153877.99834177,0
+EGP.US,D,20160407,000000,49.8912,49.9985,48.8004,49.2523,242285.83071359,0
+EGP.US,D,20160408,000000,49.5476,49.7259,49.1646,49.521,248389.47243749,0
+EGP.US,D,20160411,000000,49.6884,49.6884,49.1696,49.4443,295418.69723631,0
+EGP.US,D,20160412,000000,49.4364,49.5112,48.7816,49.2768,294489.28599028,0
+EGP.US,D,20160413,000000,49.521,49.6372,48.9667,49.6057,207657.89761172,0
+EGP.US,D,20160414,000000,49.4699,49.9404,49.1538,49.9316,267901.01410402,0
+EGP.US,D,20160415,000000,49.9897,51.1878,49.9473,50.921,259797.36063868,0
+EGP.US,D,20160418,000000,50.9032,51.2616,50.4002,50.8511,181157.99597507,0
+EGP.US,D,20160419,000000,51.0194,51.3207,50.8944,51.2961,214897.14783075,0
+EGP.US,D,20160420,000000,51.1789,51.2961,50.7438,50.9367,227074.97452866,0
+EGP.US,D,20160421,000000,50.8343,51.0697,49.2602,49.5476,323381.27886669,0
+EGP.US,D,20160422,000000,50.3726,50.4681,49.7977,50.1403,298194.74197444,0
+EGP.US,D,20160425,000000,50.0901,50.8117,49.9985,50.8117,246798.80794429,0
+EGP.US,D,20160426,000000,50.9367,51.4713,50.6749,50.986,159503.2218177,0
+EGP.US,D,20160427,000000,51.2055,51.7233,50.7191,51.4142,228789.56052132,0
+EGP.US,D,20160428,000000,51.0283,51.6062,50.859,50.9683,162028.3763069,0
+EGP.US,D,20160429,000000,50.667,50.8433,49.5781,50.0142,299035.78297084,0
+EGP.US,D,20160502,000000,50.1668,50.9683,50.1668,50.7191,295143.42898749,0
+EGP.US,D,20160503,000000,50.542,50.667,50.0408,50.4347,461821.9087745,0
+EGP.US,D,20160504,000000,50.223,52.1338,50.223,51.9489,247244.72219238,0
+EGP.US,D,20160505,000000,51.7883,52.1674,51.4802,51.8237,119414.61673918,0
+EGP.US,D,20160506,000000,51.8563,52.6182,51.6151,52.5907,188920.35744187,0
+EGP.US,D,20160509,000000,52.5277,53.2562,52.4824,53.1125,118932.13549125,0
+EGP.US,D,20160510,000000,53.3704,53.3704,52.759,53.2562,131542.6716873,0
+EGP.US,D,20160511,000000,53.2375,53.2375,51.9734,52.5198,154768.81108795,0
+EGP.US,D,20160512,000000,52.5198,53.6707,51.5973,53.0701,165239.16204317,0
+EGP.US,D,20160513,000000,52.887,53.1706,52.2314,53.0613,142853.04788893,0
+EGP.US,D,20160516,000000,53.0298,53.7426,52.9028,53.522,106980.82104237,0
+EGP.US,D,20160517,000000,53.3704,53.4491,52.0571,52.5454,212013.43359309,0
+EGP.US,D,20160518,000000,52.1162,53.1125,51.8149,52.3495,128632.54794976,0
+EGP.US,D,20160519,000000,51.8818,52.0571,51.429,51.7804,116000.68100379,0
+EGP.US,D,20160520,000000,51.9655,52.6094,51.6534,52.2924,179291.04748306,0
+EGP.US,D,20160523,000000,52.4519,52.5454,52.1338,52.1841,72912.566188107,0
+EGP.US,D,20160524,000000,52.5277,53.0367,52.5277,52.9511,176625.71949446,0
+EGP.US,D,20160525,000000,52.8113,53.0613,52.4007,52.887,206854.43936515,0
+EGP.US,D,20160526,000000,52.8949,53.3379,52.6704,53.2198,105434.84954899,0
+EGP.US,D,20160527,000000,53.2887,53.7337,53.138,53.7337,101903.08681409,0
+EGP.US,D,20160531,000000,53.774,53.774,53.1961,53.5988,182560.74671907,0
+EGP.US,D,20160601,000000,53.4728,54.2348,53.1706,54.2348,188739.55394264,0
+EGP.US,D,20160602,000000,53.9572,54.2446,53.4639,54.1737,146542.25187314,0
+EGP.US,D,20160603,000000,54.4081,55.0884,54.2446,55.0884,312091.21766499,0
+EGP.US,D,20160606,000000,55.3886,55.491,54.1256,54.6178,272387.58183483,0
+EGP.US,D,20160607,000000,54.7113,55.3001,54.5518,55.0381,139960.1919013,0
+EGP.US,D,20160608,000000,54.9535,56.4361,54.9535,56.4293,256846.60690131,0
+EGP.US,D,20160609,000000,56.3426,57.211,56.1418,57.0643,152616.43684716,0
+EGP.US,D,20160610,000000,56.6872,57.1391,56.6872,56.9215,106029.06329645,0
+EGP.US,D,20160613,000000,56.7975,57.6884,56.1743,56.4361,198550.68315068,0
+EGP.US,D,20160614,000000,56.1831,56.317,55.7991,56.126,248018.72368907,0
+EGP.US,D,20160615,000000,56.2107,56.9137,55.9784,56.6734,169439.2882752,0
+EGP.US,D,20160616,000000,56.5996,57.3566,56.4165,57.2927,218428.91056564,0
+EGP.US,D,20160617,000000,57.7298,57.7298,56.632,57.1657,450256.57932397,0
+EGP.US,D,20160620,000000,57.5132,57.8243,57.332,57.3931,283392.21728776,0
+EGP.US,D,20160621,000000,57.4758,57.8735,57.1401,57.2927,280667.9757994,0
+EGP.US,D,20160622,000000,57.3084,57.6451,57.0278,57.5289,198976.28239886,0
+EGP.US,D,20160623,000000,57.8666,58.1344,57.6637,58.0438,209833.63410241,0
+EGP.US,D,20160624,000000,56.7167,57.8243,56.1929,57.0278,1172153.148486,0
+EGP.US,D,20160627,000000,56.8684,56.9137,55.6535,56.5917,272875.14183275,0
+EGP.US,D,20160628,000000,57.1056,57.65,56.7334,57.4019,523770.4695095,0
+EGP.US,D,20160629,000000,57.8814,58.5754,57.715,58.2703,184258.06496181,0
+EGP.US,D,20160630,000000,58.472,58.472,57.8065,58.2132,482045.49118799,0
+EGP.US,D,20160701,000000,58.5351,59.0253,58.2969,58.7871,221798.15330123,0
+EGP.US,D,20160705,000000,58.9289,59.2006,58.4622,59.0401,238476.76822989,0
+EGP.US,D,20160706,000000,58.8816,59.2518,58.794,59.1671,109756.8657805,0
+EGP.US,D,20160707,000000,59.2429,59.2429,58.2781,58.6493,157589.54882589,0
+EGP.US,D,20160708,000000,59.0804,60.1812,59.0559,60.1044,179019.84223422,0
+EGP.US,D,20160711,000000,60.128,60.6783,59.5874,60.6035,158136.02232356,0
+EGP.US,D,20160712,000000,60.568,60.6449,60.0109,60.4253,171778.56051519,0
+EGP.US,D,20160713,000000,60.6783,60.8693,60.0955,60.576,268878.16559984,0
+EGP.US,D,20160714,000000,60.442,60.889,60.2461,60.4253,131188.17493882,0
+EGP.US,D,20160715,000000,60.9146,61.1007,59.9764,60.6202,131181.06468886,0
+EGP.US,D,20160718,000000,60.5592,60.7521,60.3584,60.5434,91559.704608342,0
+EGP.US,D,20160719,000000,60.381,60.7384,60.2461,60.5277,332977.06907565,0
+EGP.US,D,20160720,000000,60.6369,60.9146,60.1565,60.9146,249459.05718291,0
+EGP.US,D,20160721,000000,60.7463,60.7463,59.7401,60.0778,630056.51755485,0
+EGP.US,D,20160722,000000,59.6397,60.5001,59.3178,60.2629,276473.94406735,0
+EGP.US,D,20160725,000000,60.4253,61.1263,60.0955,60.5592,181215.89372483,0
+EGP.US,D,20160726,000000,60.6852,60.9894,60.0778,60.6369,189979.78468734,0
+EGP.US,D,20160727,000000,60.4755,60.5936,59.8907,60.5365,154259.92034013,0
+EGP.US,D,20160728,000000,60.5179,61.9198,60.4932,61.6401,171233.10276753,0
+EGP.US,D,20160729,000000,61.5319,62.9506,61.5319,62.1836,267894.91960404,0
+EGP.US,D,20160801,000000,62.1393,62.9771,61.9867,62.6798,309834.22117464,0
+EGP.US,D,20160802,000000,62.6562,62.6562,61.5594,61.6401,152515.8775976,0
+EGP.US,D,20160803,000000,61.5397,61.6136,60.822,61.4472,213914.91758495,0
+EGP.US,D,20160804,000000,61.6992,61.8685,61.0269,61.4876,272292.10133524,0
+EGP.US,D,20160805,000000,61.65,61.6677,61.209,61.3951,212531.46609087,0
+EGP.US,D,20160808,000000,61.3133,61.7248,61.0908,61.1686,89558.677116901,0
+EGP.US,D,20160809,000000,61.2355,61.717,60.9806,61.6589,94203.701847031,0
+EGP.US,D,20160810,000000,61.6589,62.0862,61.4965,61.9464,167016.72453556,0
+EGP.US,D,20160811,000000,61.9542,61.9542,61.0908,61.463,159001.44131985,0
+EGP.US,D,20160812,000000,61.6589,62.416,61.6047,61.9946,131694.01843666,0
+EGP.US,D,20160815,000000,62.095,62.3737,61.6766,61.777,112421.17801911,0
+EGP.US,D,20160816,000000,61.4708,61.9276,60.8398,61.0584,164108.63229801,0
+EGP.US,D,20160817,000000,61.0416,61.0416,60.3899,60.889,180002.07248002,0
+EGP.US,D,20160818,000000,60.9806,61.3783,60.697,61.0169,126762.55220776,0
+EGP.US,D,20160819,000000,61.1439,61.1854,59.6633,61.1341,143840.3568847,0
+EGP.US,D,20160822,000000,61.2848,61.7681,60.8398,61.2946,115100.72650764,0
+EGP.US,D,20160823,000000,61.6766,62.0221,61.4404,61.5397,84289.981889438,0
+EGP.US,D,20160824,000000,61.6401,61.6401,60.8555,61.1007,103530.31830714,0
+EGP.US,D,20160825,000000,61.0662,61.6924,60.8733,61.5496,99745.633823325,0
+EGP.US,D,20160826,000000,61.5397,61.9464,60.6449,61.3704,164090.34879808,0
+EGP.US,D,20160829,000000,61.5053,62.0113,61.33,61.9779,93297.652850907,0
+EGP.US,D,20160830,000000,62.0782,62.0782,61.4965,61.9946,89031.502869156,0
+EGP.US,D,20160831,000000,61.844,62.351,61.65,61.9779,277219.50456416,0
+EGP.US,D,20160901,000000,61.9946,62.4081,61.6854,62.2062,180831.94022647,0
+EGP.US,D,20160902,000000,62.416,63.939,62.3992,63.0766,174449.98300377,0
+EGP.US,D,20160906,000000,62.8826,63.6692,61.8853,63.2281,252134.54267146,0
+EGP.US,D,20160907,000000,63.1199,64.193,62.798,63.4911,344600.29627593,0
+EGP.US,D,20160908,000000,63.111,63.1956,62.3687,62.5341,212182.04809237,0
+EGP.US,D,20160909,000000,61.8026,62.1315,59.6141,59.6455,228887.07252091,0
+EGP.US,D,20160912,000000,59.5295,60.576,59.0401,60.1369,238351.83098042,0
+EGP.US,D,20160913,000000,59.8287,59.8287,58.2781,58.6591,330129.92183783,0
+EGP.US,D,20160914,000000,58.7104,59.2429,58.3234,58.5607,190172.77718652,0
+EGP.US,D,20160915,000000,58.6424,59.1218,58.2939,59.0608,224267.44154066,0
+EGP.US,D,20160916,000000,58.7803,59.6928,58.7635,59.6475,296596.96723127,0
+EGP.US,D,20160919,000000,59.7588,60.4174,59.6751,60.3721,100609.02131963,0
+EGP.US,D,20160920,000000,60.8595,61.0229,60.4932,60.4932,154093.33734085,0
+EGP.US,D,20160921,000000,60.6872,61.9336,59.8858,61.84,233547.33350097,0
+EGP.US,D,20160922,000000,62.4002,62.921,62.0103,62.7339,233797.2079999,0
+EGP.US,D,20160923,000000,62.5439,62.9072,62.0291,62.7152,149385.33611098,0
+EGP.US,D,20160926,000000,62.3835,63.3631,62.1934,62.984,220830.14355537,0
+EGP.US,D,20160927,000000,63.2725,63.2725,62.3431,62.4888,161651.53305852,0
+EGP.US,D,20160928,000000,62.9023,64.0305,62.1107,63.9863,267747.63585467,0
+EGP.US,D,20160929,000000,63.6377,63.7125,62.6463,63.2016,215687.40132736,0
+EGP.US,D,20160930,000000,63.5353,63.9606,62.6424,62.6896,208156.63085958,0
+EGP.US,D,20161003,000000,62.3913,63.2085,61.338,61.4787,155903.4038331,0
+EGP.US,D,20161004,000000,61.4404,61.6746,60.5956,60.954,183794.8829638,0
+EGP.US,D,20161005,000000,60.9953,61.6057,58.5912,58.8038,467521.28200012,0
+EGP.US,D,20161006,000000,58.6424,58.7723,57.6727,58.1226,317913.49664009,0
+EGP.US,D,20161007,000000,58.3284,59.0509,57.716,58.2348,201315.55463885,0
+EGP.US,D,20161010,000000,58.2102,59.0952,58.2102,58.9239,144550.36613166,0
+EGP.US,D,20161011,000000,58.8383,59.0106,58.3756,58.5843,180667.38872717,0
+EGP.US,D,20161012,000000,58.5754,58.8649,58.1836,58.6256,311032.80616951,0
+EGP.US,D,20161013,000000,58.5912,59.1218,58.471,58.9476,284316.5497838,0
+EGP.US,D,20161014,000000,58.9003,59.3344,58.343,58.8649,223754.48779286,0
+EGP.US,D,20161017,000000,59.0283,59.5718,58.8925,59.1395,153284.8003443,0
+EGP.US,D,20161018,000000,59.5786,59.7302,59.1976,59.4438,261715.09663048,0
+EGP.US,D,20161019,000000,59.6475,59.7026,59.1888,59.3512,283572.00503698,0
+EGP.US,D,20161020,000000,61.1499,61.2257,59.0608,59.426,466299.33475534,0
+EGP.US,D,20161021,000000,59.7026,59.7745,59.1799,59.3689,389576.69033353,0
+EGP.US,D,20161024,000000,59.6239,60.4253,59.5481,59.7588,203114.44788115,0
+EGP.US,D,20161025,000000,59.5048,59.7745,59.112,59.2232,225291.31753629,0
+EGP.US,D,20161026,000000,58.8836,59.2016,57.6451,58.0211,245903.93219812,0
+EGP.US,D,20161027,000000,57.716,57.9513,56.5946,56.7955,186866.51095065,0
+EGP.US,D,20161028,000000,56.9392,57.465,56.3761,56.8033,196687.79765865,0
+EGP.US,D,20161031,000000,57.0515,57.9286,56.7482,57.8764,296266.84848268,0
+EGP.US,D,20161101,000000,57.6647,57.8508,56.0177,56.3249,182273.2894703,0
+EGP.US,D,20161102,000000,56.4213,56.4784,55.2498,55.2596,201035.20764005,0
+EGP.US,D,20161103,000000,55.047,55.7342,54.7605,55.2882,164702.84604546,0
+EGP.US,D,20161104,000000,55.4054,56.0611,55.3039,55.5422,184595.29396037,0
+EGP.US,D,20161107,000000,56.3761,56.9648,56.2825,56.7167,239103.4859772,0
+EGP.US,D,20161108,000000,56.8033,57.3783,56.6931,56.9392,151186.26085328,0
+EGP.US,D,20161109,000000,55.873,57.0062,55.0716,56.2156,301610.70920982,0
+EGP.US,D,20161110,000000,56.3948,56.3948,54.7526,54.8924,340974.06879144,0
+EGP.US,D,20161111,000000,54.8265,56.2747,54.7812,55.3876,444723.78909763,0
+EGP.US,D,20161114,000000,55.2006,55.9498,54.5301,55.8484,460284.06328108,0
+EGP.US,D,20161115,000000,56.0611,56.6931,55.4319,55.7971,257668.34864779,0
+EGP.US,D,20161116,000000,55.7971,56.2156,55.0046,56.1703,380551.75162214,0
+EGP.US,D,20161117,000000,56.1703,57.1105,55.9586,56.129,226696.09978028,0
+EGP.US,D,20161118,000000,56.2067,56.7955,56.1457,56.5917,280577.57404979,0
+EGP.US,D,20161121,000000,56.5563,57.1942,55.9241,56.0788,218000.26406748,0
+EGP.US,D,20161122,000000,56.3948,57.5359,56.1625,57.4433,147982.58536698,0
+EGP.US,D,20161123,000000,56.826,57.5211,56.2658,57.4846,115579.14475559,0
+EGP.US,D,20161125,000000,57.4846,57.97,57.4846,57.9513,102394.70981199,0
+EGP.US,D,20161128,000000,57.8597,58.7458,57.716,57.97,253581.98641527,0
+EGP.US,D,20161129,000000,57.9946,59.2046,57.9946,58.8038,203089.05413126,0
+EGP.US,D,20161130,000000,58.4149,58.5065,57.6992,58.217,206442.04486692,0
+EGP.US,D,20161201,000000,57.8085,58.4317,57.3015,58.1836,279472.43805452,0
+EGP.US,D,20161202,000000,58.3884,59.426,58.3884,59.2046,435985.29188502,0
+EGP.US,D,20161205,000000,59.1976,59.8947,58.7122,59.7745,316350.25739677,0
+EGP.US,D,20161206,000000,59.8947,60.5375,59.559,60.2697,223678.30654318,0
+EGP.US,D,20161207,000000,60.442,62.7615,60.442,62.4544,349346.89600562,0
+EGP.US,D,20161208,000000,62.1472,62.8373,61.6944,62.667,242775.4222115,0
+EGP.US,D,20161209,000000,62.7054,63.2183,62.4997,62.921,235054.70649452,0
+EGP.US,D,20161212,000000,62.5814,63.1642,61.4885,62.9298,176769.95599384,0
+EGP.US,D,20161213,000000,62.6739,63.6722,62.1472,63.561,385895.61234928,0
+EGP.US,D,20161214,000000,63.6209,63.6209,60.9658,61.0179,384832.12210383,0
+EGP.US,D,20161215,000000,61.0347,61.8843,60.95,61.1283,316427.45439644,0
+EGP.US,D,20161216,000000,61.5151,62.8136,61.5151,62.3156,738289.75834187,0
+EGP.US,D,20161219,000000,62.9781,63.3207,62.4534,62.6916,263795.35262158,0
+EGP.US,D,20161220,000000,62.5912,63.5963,62.5636,62.9594,250820.16217709,0
+EGP.US,D,20161221,000000,62.7871,63.5698,62.5912,62.6601,223784.96029273,0
+EGP.US,D,20161222,000000,62.9062,62.9062,62.3076,62.4888,271064.05959049,0
+EGP.US,D,20161223,000000,62.6601,62.8048,62.1521,62.667,156800.31107926,0
+EGP.US,D,20161227,000000,62.667,63.1051,61.8803,62.6158,164404.21554674,0
+EGP.US,D,20161228,000000,62.7713,62.7713,61.9276,62.3313,187447.51994817,0
+EGP.US,D,20161229,000000,62.5045,63.5442,61.9955,63.0706,210902.20309784,0
+EGP.US,D,20161230,000000,63.044,64,62.7359,63.4595,291099.72825478,0
+EGP.US,D,20170103,000000,63.7509,64.2826,63.2784,63.6643,159502.20606771,0
+EGP.US,D,20170104,000000,63.9478,65.1499,63.7598,64.9018,299730.55596786,0
+EGP.US,D,20170105,000000,64.8407,65.3054,64.2757,64.8605,202046.89463572,0
+EGP.US,D,20170106,000000,64.6684,65.2503,64.5592,64.7463,126120.59821051,0
+EGP.US,D,20170109,000000,64.2914,64.6822,63.6544,63.9065,144052.6486338,0
+EGP.US,D,20170110,000000,63.9725,64.0689,63.3532,63.6889,90707.490361988,0
+EGP.US,D,20170111,000000,63.7696,63.931,63.3611,63.4753,193945.27267038,0
+EGP.US,D,20170112,000000,63.4989,64.0167,62.4445,63.8976,153820.10059201,0
+EGP.US,D,20170113,000000,63.9636,64.189,63.425,63.7952,101906.13406408,0
+EGP.US,D,20170117,000000,64.0433,64.4036,63.9065,64.1457,152178.64859904,0
+EGP.US,D,20170118,000000,64.2826,64.9875,63.7509,64.7403,186057.97395411,0
+EGP.US,D,20170119,000000,64.4204,64.7974,64.1713,64.5592,168122.87628083,0
+EGP.US,D,20170120,000000,64.3347,65.0908,64.3347,64.6596,189446.51593961,0
+EGP.US,D,20170123,000000,64.824,65.1666,64.5306,65.1174,114811.23775888,0
+EGP.US,D,20170124,000000,65.0318,65.4276,64.7207,64.8506,131107.93068917,0
+EGP.US,D,20170125,000000,64.696,65.2552,64.0354,64.189,117222.62824857,0
+EGP.US,D,20170126,000000,63.9803,64.5395,63.305,63.305,251627.68342363,0
+EGP.US,D,20170127,000000,63.3128,63.3611,60.569,60.6055,252719.61466896,0
+EGP.US,D,20170130,000000,60.5612,60.5612,59.7371,60.0295,238129.38173138,0
+EGP.US,D,20170131,000000,60.1507,61.7996,60.06,60.8191,297882.90672577,0
+EGP.US,D,20170201,000000,60.4322,61.206,59.9065,60.064,300734.11696357,0
+EGP.US,D,20170202,000000,58.4396,60.064,58.1728,59.4162,565171.4235824,0
+EGP.US,D,20170203,000000,59.9163,61.2917,59.6072,61.0603,300918.98346278,0
+EGP.US,D,20170206,000000,60.9412,61.0603,60.2677,60.4165,126473.063459,0
+EGP.US,D,20170207,000000,60.4165,60.699,59.6948,60.1142,177277.83099167,0
+EGP.US,D,20170208,000000,60.3485,60.6133,59.8474,60.3485,134406.07092506,0
+EGP.US,D,20170209,000000,60.3298,61.084,60.1142,60.7689,120841.74548308,0
+EGP.US,D,20170210,000000,60.7925,61.4885,60.1752,61.4029,95337.278842182,0
+EGP.US,D,20170213,000000,61.6155,61.9464,61.3104,61.7032,165214.78404327,0
+EGP.US,D,20170214,000000,61.4394,61.8627,60.6517,61.463,128884.45394868,0
+EGP.US,D,20170215,000000,60.8723,61.2228,59.7489,61.1469,109118.97478323,0
+EGP.US,D,20170216,000000,61.1735,62.1708,61.1735,61.4295,181900.5092219,0
+EGP.US,D,20170217,000000,61.6628,61.6628,60.7158,61.4029,228387.32352304,0
+EGP.US,D,20170221,000000,61.1283,62.6158,61.1283,62.5213,159515.41081765,0
+EGP.US,D,20170222,000000,62.6503,62.6503,61.7652,62.2633,246776.46144438,0
+EGP.US,D,20170223,000000,62.5814,63.0962,61.9276,63.0962,275060.02007339,0
+EGP.US,D,20170224,000000,63.0027,63.6968,62.1876,63.6968,211368.43234585,0
+EGP.US,D,20170227,000000,63.7135,64.4805,63.4753,64.4558,280378.48705065,0
+EGP.US,D,20170228,000000,64.5592,64.5592,63.7952,63.8877,260710.51988478,0
+EGP.US,D,20170301,000000,63.8248,64.3869,63.7135,64.3869,255302.66690791,0
+EGP.US,D,20170302,000000,64.0354,64.5257,63.5442,64.2826,187626.29194741,0
+EGP.US,D,20170303,000000,63.681,63.8877,62.8974,63.7135,214078.45333425,0
+EGP.US,D,20170306,000000,63.6052,64.2648,62.5361,63.176,162185.81755623,0
+EGP.US,D,20170307,000000,62.9515,63.1317,62.4888,62.8314,767595.16146651,0
+EGP.US,D,20170308,000000,62.3313,62.4081,61.3783,61.5988,211756.44884419,0
+EGP.US,D,20170309,000000,61.328,61.6894,60.4322,60.5287,280774.62954895,0
+EGP.US,D,20170310,000000,61.076,61.3005,60.2008,60.5375,239951.63722358,0
+EGP.US,D,20170313,000000,60.5454,61.0652,60.2914,60.7158,148784.01211356,0
+EGP.US,D,20170314,000000,60.6567,60.828,60.0699,60.6724,216013.45707598,0
+EGP.US,D,20170315,000000,60.6635,62.6247,60.6635,62.1944,246941.01294368,0
+EGP.US,D,20170316,000000,62.2033,62.4346,61.9788,62.3244,127829.08970319,0
+EGP.US,D,20170317,000000,62.35,62.9879,62.1353,62.7457,588624.07523209,0
+EGP.US,D,20170320,000000,62.8324,63.0893,62.3628,62.8895,186680.62870145,0
+EGP.US,D,20170321,000000,63.0736,63.1946,62.4927,62.7871,259055.86314186,0
+EGP.US,D,20170322,000000,62.797,63.3335,61.712,62.9358,485488.88367326,0
+EGP.US,D,20170323,000000,62.8481,64.1398,62.6424,63.3669,403902.82827225,0
+EGP.US,D,20170324,000000,63.3759,63.9921,63.3759,63.5334,283003.18503942,0
+EGP.US,D,20170327,000000,63.3256,63.5334,62.0359,62.2319,433627.73614511,0
+EGP.US,D,20170328,000000,62.223,62.7271,61.4866,62.6424,321875.93737314,0
+EGP.US,D,20170329,000000,62.5518,62.7713,62.2761,62.6739,222031.77580023,0
+EGP.US,D,20170330,000000,62.667,63.4811,62.3037,63.4477,330761.71833512,0
+EGP.US,D,20170331,000000,63.4477,64.0718,63.3098,63.7313,369466.87191956,0
+EGP.US,D,20170403,000000,63.6958,63.9744,63.3847,63.8887,277040.73256493,0
+EGP.US,D,20170404,000000,63.7785,64.8949,63.5334,64.575,290447.61675758,0
+EGP.US,D,20170405,000000,64.6586,65.2601,64.4943,64.6675,295550.74473574,0
+EGP.US,D,20170406,000000,64.5474,65.6569,64.2185,65.3104,310334.9859225,0
+EGP.US,D,20170407,000000,65.1892,66.4799,65.1892,66.0035,513572.33955312,0
+EGP.US,D,20170410,000000,66.0635,66.8098,65.9326,66.5685,390712.29882868,0
+EGP.US,D,20170411,000000,66.6355,67.3994,66.285,67.3719,287850.34401868,0
+EGP.US,D,20170412,000000,67.8927,68.127,67.5816,67.8317,396054.12805583,0
+EGP.US,D,20170413,000000,67.8483,68.0324,66.8984,67.0274,213174.43583812,0
+EGP.US,D,20170417,000000,67.3719,67.8681,67.0372,67.7972,222530.5090481,0
+EGP.US,D,20170418,000000,67.806,68.3918,67.6662,67.8927,201785.84688684,0
+EGP.US,D,20170419,000000,67.9114,67.9272,67.3906,67.6928,162202.06955616,0
+EGP.US,D,20170420,000000,67.5993,67.9114,67.0785,67.8927,222381.19379874,0
+EGP.US,D,20170421,000000,68.4725,69.2365,67.9192,68.6458,389125.69733547,0
+EGP.US,D,20170424,000000,69.2031,69.3311,67.5009,68.1703,279825.91905301,0
+EGP.US,D,20170425,000000,68.0414,68.7728,67.9439,68.4725,240620.00072071,0
+EGP.US,D,20170426,000000,68.4214,68.9835,67.9892,68.3593,264214.85736979,0
+EGP.US,D,20170427,000000,68.5434,68.9934,68.4125,68.6291,284845.75553153,0
+EGP.US,D,20170428,000000,68.4036,68.4036,67.684,67.8228,224984.5610376,0
+EGP.US,D,20170501,000000,67.9026,68.3593,67.6751,68.3111,165218.84704326,0
+EGP.US,D,20170502,000000,68.377,68.7255,67.3906,67.6751,262015.75862919,0
+EGP.US,D,20170503,000000,67.7804,67.7804,66.5764,67.1277,171344.83526705,0
+EGP.US,D,20170504,000000,66.8196,67.426,66.2535,67.3808,133432.98242923,0
+EGP.US,D,20170505,000000,67.6751,68.0739,67.555,68.0069,233409.19150156,0
+EGP.US,D,20170508,000000,68.0571,68.065,67.4683,67.7195,172771.96401095,0
+EGP.US,D,20170509,000000,67.7283,67.7283,66.7605,67.304,146502.63762332,0
+EGP.US,D,20170510,000000,67.1838,68.1014,67.1838,67.7637,127368.95495516,0
+EGP.US,D,20170511,000000,67.3375,67.6308,66.6355,67.2006,147377.19836958,0
+EGP.US,D,20170512,000000,67.3375,67.4536,66.7172,67.2419,114031.14176221,0
+EGP.US,D,20170515,000000,67.3808,68.1585,67.2419,67.6751,163503.24530059,0
+EGP.US,D,20170516,000000,67.747,68.3357,67.3453,68.258,198197.20215219,0
+EGP.US,D,20170517,000000,67.9272,69.3163,67.9272,68.8988,279964.06105241,0
+EGP.US,D,20170518,000000,68.8289,69.2267,68.1546,69.0386,180521.12072779,0
+EGP.US,D,20170519,000000,68.9934,70.3372,68.6655,69.8183,367868.0814264,0
+EGP.US,D,20170522,000000,69.9296,70.4071,69.6432,69.9375,153043.05184533,0
+EGP.US,D,20170523,000000,70.1973,70.857,70.033,70.5547,127324.26195535,0
+EGP.US,D,20170524,000000,70.727,71.2656,70.1895,70.3786,309661.54367538,0
+EGP.US,D,20170525,000000,70.4513,70.6837,70.1147,70.5715,169577.43027461,0
+EGP.US,D,20170526,000000,70.6837,70.7546,70.0773,70.287,133941.87317705,0
+EGP.US,D,20170530,000000,70.2063,71.3217,69.8862,70.095,129362.87219664,0
+EGP.US,D,20170531,000000,70.3205,70.7506,69.6087,70.5892,209445.61760407,0
+EGP.US,D,20170601,000000,70.4937,71.7755,70.2063,71.6436,302711.78220511,0
+EGP.US,D,20170602,000000,72.2422,72.9982,71.7666,72.633,429911.106911,0
+EGP.US,D,20170605,000000,72.4431,72.9982,72.0729,72.2885,200153.53664381,0
+EGP.US,D,20170606,000000,72.2963,72.6961,71.7165,72.0098,224523.41053957,0
+EGP.US,D,20170607,000000,72.1132,72.3554,71.6288,71.9744,246342.73619623,0
+EGP.US,D,20170608,000000,71.7834,72.505,71.176,72.3918,197125.58590677,0
+EGP.US,D,20170609,000000,72.4509,73.5693,72.1132,73.5614,225667.14503468,0
+EGP.US,D,20170612,000000,73.588,74.8964,73.3419,74.4898,289980.37175958,0
+EGP.US,D,20170613,000000,74.2821,74.5823,73.7711,74.3332,178309.83298726,0
+EGP.US,D,20170614,000000,74.9604,76.3072,74.228,74.8314,147379.22986957,0
+EGP.US,D,20170615,000000,74.3332,75.748,74.3332,75.3896,183584.6227147,0
+EGP.US,D,20170616,000000,74.9604,75.2764,74.7005,75.0992,428647.5139164,0
+EGP.US,D,20170619,000000,75.2154,75.3217,74.8393,75.0824,146194.86537463,0
+EGP.US,D,20170620,000000,74.857,75.0992,73.5397,73.8331,229869.30276671,0
+EGP.US,D,20170621,000000,74.0113,74.4682,73.4413,73.7829,174833.93650212,0
+EGP.US,D,20170622,000000,73.9159,73.965,73.2946,73.776,169852.69852343,0
+EGP.US,D,20170623,000000,73.9405,74.7615,73.9405,74.1679,429467.2241629,0
+EGP.US,D,20170626,000000,74.4267,74.4267,73.6599,74.0113,207816.35461104,0
+EGP.US,D,20170627,000000,73.7829,74.2821,73.0042,73.0505,172884.71226047,0
+EGP.US,D,20170628,000000,73.0761,73.7662,72.762,73.5397,241338.13596764,0
+EGP.US,D,20170629,000000,73.2759,73.3123,72.3869,73.0505,220086.61455855,0
+EGP.US,D,20170630,000000,73.3389,73.6963,72.9028,73.1627,248585.51218665,0
+EGP.US,D,20170703,000000,73.4787,73.8902,72.8486,73.6244,165287.91804296,0
+EGP.US,D,20170705,000000,73.5495,73.5495,71.3483,71.6348,329246.21934161,0
+EGP.US,D,20170706,000000,71.235,71.7312,70.283,70.414,385186.61885231,0
+EGP.US,D,20170707,000000,70.5627,71.3394,70.351,71.1553,274852.80707429,0
+EGP.US,D,20170710,000000,71.2695,71.8169,71.0509,71.2606,325043.04585958,0
+EGP.US,D,20170711,000000,71.0687,71.2558,69.9325,70.6236,290766.56225621,0
+EGP.US,D,20170712,000000,71.1376,71.9744,71.1376,71.7401,237570.71923376,0
+EGP.US,D,20170713,000000,71.7568,71.8632,70.5528,71.3483,224674.75728893,0
+EGP.US,D,20170714,000000,71.6416,71.9744,71.3119,71.7913,192911.2391748,0
+EGP.US,D,20170717,000000,71.8169,73.1529,71.7401,73.1282,200248.00139341,0
+EGP.US,D,20170718,000000,72.953,74.1344,72.8742,73.4511,266253.46761107,0
+EGP.US,D,20170719,000000,73.6342,74.3195,73.4688,74.228,243301.58070924,0
+EGP.US,D,20170720,000000,74.228,74.603,73.4413,73.5299,112609.0917683,0
+EGP.US,D,20170721,000000,74.1757,74.1757,72.9383,73.2149,150141.05410775,0
+EGP.US,D,20170724,000000,73.207,73.8085,73.1823,73.6687,147023.71737109,0
+EGP.US,D,20170725,000000,73.6599,74.2899,73.145,74.1511,362537.4254492,0
+EGP.US,D,20170726,000000,73.9828,75.8897,72.6695,75.6683,269251.96159824,0
+EGP.US,D,20170727,000000,75.6593,76.6035,75.174,75.87,209620.32660332,0
+EGP.US,D,20170728,000000,75.8524,76.1162,75.1907,75.4497,231351.28201037,0
+EGP.US,D,20170731,000000,75.6958,76.4371,75.0057,76.1162,282870.12178999,0
+EGP.US,D,20170801,000000,76.4548,76.9392,75.7903,76.4982,183152.92896654,0
+EGP.US,D,20170802,000000,76.446,76.446,75.4497,75.5658,139633.1204027,0
+EGP.US,D,20170803,000000,75.4772,76.0886,74.9486,75.3394,150727.14185524,0
+EGP.US,D,20170804,000000,75.4143,75.9223,74.987,75.0411,143640.25413556,0
+EGP.US,D,20170807,000000,75.1258,75.1258,73.7219,74.0547,197491.2559052,0
+EGP.US,D,20170808,000000,73.9069,74.3953,73.1991,73.4934,253758.72691452,0
+EGP.US,D,20170809,000000,73.5299,73.5299,72.9283,73.4787,357751.21146968,0
+EGP.US,D,20170810,000000,73.3478,74.1246,73.0938,73.8508,302173.43470741,0
+EGP.US,D,20170811,000000,73.3301,73.776,72.8043,73.5732,272297.18008521,0
+EGP.US,D,20170814,000000,73.9405,75.2833,73.9405,75.2557,417158.36571555,0
+EGP.US,D,20170815,000000,75.0824,75.0824,74.4169,74.7084,321097.87287646,0
+EGP.US,D,20170816,000000,75.6338,75.8947,75.108,75.302,407277.14975782,0
+EGP.US,D,20170817,000000,75.3119,75.5343,74.3332,74.3766,275298.72132237,0
+EGP.US,D,20170818,000000,73.8902,74.7428,73.3478,74.4169,245085.23770162,0
+EGP.US,D,20170821,000000,74.4553,75.3896,74.1048,75.0746,125693.98321233,0
+EGP.US,D,20170822,000000,75.2478,75.3857,74.5518,74.8816,155109.08733651,0
+EGP.US,D,20170823,000000,74.8049,75.7578,74.603,75.6869,120992.07648244,0
+EGP.US,D,20170824,000000,75.8947,76.1565,75.0824,75.1819,154167.48709053,0
+EGP.US,D,20170825,000000,75.4309,75.8622,75.0243,75.5658,87331.137376429,0
+EGP.US,D,20170828,000000,75.6593,75.6958,74.4455,74.8225,161889.2185575,0
+EGP.US,D,20170829,000000,74.6483,75.5658,74.6483,75.2084,205200.79837223,0
+EGP.US,D,20170830,000000,75.1455,75.8947,74.8314,75.6338,144782.97288068,0
+EGP.US,D,20170831,000000,75.748,77.6934,75.5737,77.582,284821.37753164,0
+EGP.US,D,20170901,000000,77.5732,78.0438,76.5769,77.8853,266994.96510789,0
+EGP.US,D,20170905,000000,78.2269,78.7871,77.5112,77.7032,280029.06905214,0
+EGP.US,D,20170906,000000,77.9975,78.5942,77.9975,78.4011,199434.38564689,0
+EGP.US,D,20170907,000000,78.5764,79.2321,78.3254,78.918,206681.7618659,0
+EGP.US,D,20170908,000000,78.7871,79.3344,78.0163,78.8364,216724.48207294,0
+EGP.US,D,20170911,000000,79.1257,79.8937,79.1257,79.5875,195874.18191213,0
+EGP.US,D,20170912,000000,79.7263,79.8592,78.3146,78.7142,161477.83980926,0
+EGP.US,D,20170913,000000,78.854,79.1435,77.8587,78.1393,171835.44251496,0
+EGP.US,D,20170914,000000,78.1038,79.8887,77.7435,79.8799,188504.91569364,0
+EGP.US,D,20170915,000000,80.1004,80.1004,78.7822,79.7677,337638.3458057,0
+EGP.US,D,20170918,000000,79.8622,80.1349,79.3807,79.6269,363623.26219456,0
+EGP.US,D,20170919,000000,79.6357,80.1211,78.9929,79.1425,221643.75930189,0
+EGP.US,D,20170920,000000,79.4044,79.6436,78.7064,79.0559,183879.19021343,0
+EGP.US,D,20170921,000000,79.0962,79.5738,78.9584,79.3965,158755.6298209,0
+EGP.US,D,20170922,000000,79.433,80.0906,78.3855,78.4396,175198.59075056,0
+EGP.US,D,20170925,000000,78.4396,79.2813,78.2791,78.5331,209103.30985553,0
+EGP.US,D,20170926,000000,78.7094,78.7556,77.5063,77.5683,141867.77039314,0
+EGP.US,D,20170927,000000,77.5319,77.6736,75.9931,77.3399,257406.28514891,0
+EGP.US,D,20170928,000000,77.2867,77.8646,76.89,77.6992,197760.42965405,0
+EGP.US,D,20170929,000000,77.7268,77.8971,76.8703,77.4895,271041.71309059,0
+EGP.US,D,20171002,000000,77.586,78.4839,77.0918,78.0792,276849.77156574,0
+EGP.US,D,20171003,000000,78.1649,78.4484,77.1755,77.9906,287248.00427126,0
+EGP.US,D,20171004,000000,77.9965,78.1305,77.4846,77.9394,169148.78377645,0
+EGP.US,D,20171005,000000,78.0527,78.8166,77.7711,78.5075,166101.53378948,0
+EGP.US,D,20171006,000000,78.1561,78.7094,77.3054,78.7094,155754.08858374,0
+EGP.US,D,20171009,000000,78.542,79.2134,78.542,79.0874,90554.112112643,0
+EGP.US,D,20171010,000000,79.2912,79.9262,79.0962,79.3887,164870.44479474,0
+EGP.US,D,20171011,000000,79.4418,79.9173,79.3807,79.6613,140723.02014804,0
+EGP.US,D,20171012,000000,79.7116,80.8044,79.7116,80.7078,203765.54362837,0
+EGP.US,D,20171013,000000,80.9116,81.2168,80.4076,81.1017,267445.95810597,0
+EGP.US,D,20171016,000000,81.0869,81.209,80.1004,80.6892,235712.91249171,0
+EGP.US,D,20171017,000000,80.4952,81.3222,79.7293,80.3377,128028.17670234,0
+EGP.US,D,20171018,000000,80.2058,80.9766,79.9675,80.6015,198568.96665059,0
+EGP.US,D,20171019,000000,80.7148,80.8388,79.9301,80.4952,385733.09234998,0
+EGP.US,D,20171020,000000,82.3165,82.3165,79.7116,79.934,506697.74358253,0
+EGP.US,D,20171023,000000,79.1425,79.5452,78.2151,78.7556,310209.03292304,0
+EGP.US,D,20171024,000000,78.6916,78.9298,77.9906,78.1649,176544.45949481,0
+EGP.US,D,20171025,000000,77.8745,78.5616,77.6411,77.9119,255317.90315785,0
+EGP.US,D,20171026,000000,78.2633,78.2889,77.2582,78.2102,146701.72462246,0
+EGP.US,D,20171027,000000,78.2791,79.8799,77.8469,79.8533,180576.98697756,0
+EGP.US,D,20171030,000000,79.9586,80.0177,78.5331,78.9742,174151.35250505,0
+EGP.US,D,20171031,000000,79.238,80.0571,78.7487,79.6613,194139.28091954,0
+EGP.US,D,20171101,000000,80.0128,80.6311,79.7489,79.8021,172436.76651238,0
+EGP.US,D,20171102,000000,79.9586,80.3032,79.4595,79.9774,285835.0960273,0
+EGP.US,D,20171103,000000,79.9951,81.3222,79.4851,80.83,167457.56003368,0
+EGP.US,D,20171106,000000,80.8388,81.4797,80.5119,80.9865,209240.43610494,0
+EGP.US,D,20171107,000000,80.9963,81.4206,80.9865,81.0869,104921.89580118,0
+EGP.US,D,20171108,000000,80.8132,81.8016,80.7866,81.5526,134283.16517559,0
+EGP.US,D,20171109,000000,81.1105,82.036,81.0239,81.1361,245404.18320025,0
+EGP.US,D,20171110,000000,80.4528,81.5614,80.4528,80.4528,179034.06273416,0
+EGP.US,D,20171113,000000,80.6113,81.9562,80.6113,81.7012,236086.70849011,0
+EGP.US,D,20171114,000000,81.3842,81.9995,81.3842,81.4895,169554.06802471,0
+EGP.US,D,20171115,000000,81.4118,81.4118,80.1004,80.1723,141216.67464593,0
+EGP.US,D,20171116,000000,80.3465,82.1127,79.7293,82.0192,159763.25381659,0
+EGP.US,D,20171117,000000,81.6392,82.0093,81.1745,81.4699,213709.73608583,0
+EGP.US,D,20171120,000000,81.6323,81.9208,81.2011,81.5526,149150.69786199,0
+EGP.US,D,20171121,000000,81.7977,83.5639,81.7977,83.5127,234114.12199855,0
+EGP.US,D,20171122,000000,83.2489,83.3276,82.7369,82.9929,180785.21572667,0
+EGP.US,D,20171124,000000,83.0312,83.425,82.5882,82.7566,77802.38666719,0
+EGP.US,D,20171127,000000,82.7654,83.3443,82.5715,82.9062,164042.60854829,0
+EGP.US,D,20171128,000000,83.0893,83.2675,82.4917,82.8008,314145.0641562,0
+EGP.US,D,20171129,000000,82.6601,82.6867,81.8873,82.2811,144749.45313082,0
+EGP.US,D,20171130,000000,82.4504,82.916,82.0536,82.7281,229951.57851635,0
+EGP.US,D,20171201,000000,82.6601,83.0982,81.0879,82.5538,198166.72965232,0
+EGP.US,D,20171204,000000,82.9062,83.3098,81.1922,81.2798,195628.37041317,0
+EGP.US,D,20171205,000000,81.1922,81.7445,79.8976,79.9508,233100.40350288,0
+EGP.US,D,20171206,000000,79.9173,80.4263,79.0726,79.3887,201857.96513652,0
+EGP.US,D,20171207,000000,79.4142,80.2944,78.8196,80.0039,198801.5733996,0
+EGP.US,D,20171208,000000,80.3032,80.8467,80.0827,80.312,140250.69640006,0
+EGP.US,D,20171211,000000,80.2944,80.3819,79.5157,79.7489,186160.56470367,0
+EGP.US,D,20171212,000000,79.8366,80.321,79.3965,79.8021,192721.29392561,0
+EGP.US,D,20171213,000000,79.9675,80.3072,79.6692,80.0227,243767.80995725,0
+EGP.US,D,20171214,000000,80.2245,80.4292,79.5432,79.81,205061.64062282,0
+EGP.US,D,20171215,000000,79.9065,80.2963,79.4812,80.0748,533677.07921712,0
+EGP.US,D,20171218,000000,80.1457,81.4718,79.7559,80.7915,191216.96818205,0
+EGP.US,D,20171219,000000,80.703,80.8535,77.8498,77.9326,213469.00333686,0
+EGP.US,D,20171220,000000,77.9326,78.5784,77.0692,77.1627,200639.06514174,0
+EGP.US,D,20171221,000000,77.4531,77.5407,76.5247,76.6035,122813.31622465,0
+EGP.US,D,20171222,000000,76.763,78.1787,76.6832,77.9139,175382.44149977,0
+EGP.US,D,20171226,000000,77.8085,78.225,77.8085,77.9424,91268.184359588,0
+EGP.US,D,20171227,000000,78.1344,78.6581,77.7288,78.16,112766.53301763,0
+EGP.US,D,20171228,000000,78.2949,78.8609,77.8765,78.6729,151661.63185124,0
+EGP.US,D,20171229,000000,78.6729,78.9062,78.2505,78.2663,195240.35391483,0
+EGP.US,D,20180102,000000,78.4366,78.7192,77.4669,77.6481,161122.32731078,0
+EGP.US,D,20180103,000000,77.6746,78.1167,76.9845,77.3123,130365.41744235,0
+EGP.US,D,20180104,000000,77.2847,77.3212,76.001,76.0187,264793.83486731,0
+EGP.US,D,20180105,000000,76.2491,76.8801,75.8602,76.4814,171036.04726838,0
+EGP.US,D,20180108,000000,76.4342,76.6832,76.1339,76.3386,203852.898128,0
+EGP.US,D,20180109,000000,76.4528,76.7729,75.4083,75.4694,219053.59681297,0
+EGP.US,D,20180110,000000,75.0096,75.0096,73.6186,73.7701,262694.27962629,0
+EGP.US,D,20180111,000000,73.8479,74.4602,73.5575,73.8568,186664.37670151,0
+EGP.US,D,20180112,000000,73.717,74.3756,73.2818,74.2555,229364.47501886,0
+EGP.US,D,20180116,000000,74.7615,75.682,74.5449,74.859,230499.06776401,0
+EGP.US,D,20180117,000000,75.237,75.7617,74.7773,75.5836,215331.88882889,0
+EGP.US,D,20180118,000000,75.4694,75.4694,73.8223,73.904,214533.5093323,0
+EGP.US,D,20180119,000000,73.7346,75.1711,73.6008,75.1711,198183.99740225,0
+EGP.US,D,20180122,000000,76.6487,77.1725,75.4241,76.9205,261611.49013092,0
+EGP.US,D,20180123,000000,77.0377,77.4255,76.6744,77.1539,191450.59068104,0
+EGP.US,D,20180124,000000,77.1351,77.1982,76.5179,76.6675,166307.73103859,0
+EGP.US,D,20180125,000000,76.6577,77.2218,76.0994,76.6744,206602.53336623,0
+EGP.US,D,20180126,000000,76.9943,77.2218,75.876,76.0285,193016.87717435,0
+EGP.US,D,20180129,000000,75.744,75.744,74.9387,74.9545,151480.82835202,0
+EGP.US,D,20180130,000000,74.3648,75.0952,73.778,74.7084,172343.31751278,0
+EGP.US,D,20180131,000000,75.1711,76.8949,74.9998,76.8752,300708.72321368,0
+EGP.US,D,20180201,000000,77.4167,78.22,75.0361,76.062,304309.55694828,0
+EGP.US,D,20180202,000000,75.6102,76.3731,74.9387,75.6102,504716.01534101,0
+EGP.US,D,20180205,000000,75.3306,75.8228,71.9104,72.3081,557869.19686364,0
+EGP.US,D,20180206,000000,71.1218,72.7197,70.1384,71.5649,456746.20604621,0
+EGP.US,D,20180207,000000,71.3955,72.5739,70.9013,71.5196,310425.38767212,0
+EGP.US,D,20180208,000000,71.2558,71.9527,69.1824,69.2257,345049.25777401,0
+EGP.US,D,20180209,000000,69.7317,71.742,69.1735,71.114,417817.58746273,0
+EGP.US,D,20180212,000000,71.5363,71.5983,68.8467,70.9013,479387.27344936,0
+EGP.US,D,20180213,000000,71.0056,71.749,70.6581,71.3856,340746.54079241,0
+EGP.US,D,20180214,000000,70.6434,71.3522,69.8715,71.1907,545442.5114168,0
+EGP.US,D,20180215,000000,71.6702,72.5986,71.238,72.5306,255635.83290649,0
+EGP.US,D,20180216,000000,72.3514,73.2532,72.2362,72.7157,224769.22203852,0
+EGP.US,D,20180220,000000,71.9183,72.9628,71.6268,71.7765,263518.05287277,0
+EGP.US,D,20180221,000000,71.8021,72.1664,70.7133,70.8195,321259.37712577,0
+EGP.US,D,20180222,000000,71.1809,72.0739,70.8314,71.8287,215825.54332678,0
+EGP.US,D,20180223,000000,72.2442,72.7856,71.7765,72.6803,218389.29631581,0
+EGP.US,D,20180226,000000,72.8654,72.8654,72.0256,72.6172,203722.88212855,0
+EGP.US,D,20180227,000000,72.8122,72.8486,70.9013,71.1809,204982.41212317,0
+EGP.US,D,20180228,000000,71.6268,72.6172,71.3247,71.7578,281230.70129699,0
+EGP.US,D,20180301,000000,71.7332,72.6438,71.2813,71.6702,210720.38384862,0
+EGP.US,D,20180302,000000,71.238,71.6702,70.8748,71.4142,235450.84899283,0
+EGP.US,D,20180305,000000,71.1809,72.9678,71.1809,72.4056,201630.4371375,0
+EGP.US,D,20180306,000000,72.6172,72.8742,71.8021,72.6438,310408.11992219,0
+EGP.US,D,20180307,000000,72.4657,73.3872,72.2825,73.3369,334046.65382107,0
+EGP.US,D,20180308,000000,73.4325,73.7091,73.0426,73.4688,129593.44744565,0
+EGP.US,D,20180309,000000,73.6795,74.5321,72.9383,74.5321,195368.33841429,0
+EGP.US,D,20180312,000000,74.4405,74.9545,74.3273,74.7241,186216.43095343,0
+EGP.US,D,20180313,000000,75.1513,75.3306,74.3077,74.4405,207175.41636378,0
+EGP.US,D,20180314,000000,74.5567,75.0451,74.096,74.4405,175657.7097486,0
+EGP.US,D,20180315,000000,74.4405,74.7526,73.7091,74.2555,147466.58436919,0
+EGP.US,D,20180316,000000,74.1935,74.7084,73.9197,74.3992,510839.97206482,0
+EGP.US,D,20180319,000000,74.3077,74.478,73.6264,74.1935,212815.87608965,0
+EGP.US,D,20180320,000000,74.2997,75.0775,73.8912,74.1767,201619.26388755,0
+EGP.US,D,20180321,000000,74.0074,74.0074,72.9904,73.4896,185141.76745804,0
+EGP.US,D,20180322,000000,73.0623,74.347,72.7049,72.7679,270492.19234294,0
+EGP.US,D,20180323,000000,72.8103,73.1224,71.0627,71.2045,214724.47033149,0
+EGP.US,D,20180326,000000,71.998,72.5493,71.492,72.3732,138059.72365943,0
+EGP.US,D,20180327,000000,72.6232,74.4012,72.3732,73.2739,185533.84695636,0
+EGP.US,D,20180328,000000,73.5791,74.471,73.0879,74.1511,162011.10855698,0
+EGP.US,D,20180329,000000,74.4239,74.6581,73.5791,73.7662,255305.7141579,0
+EGP.US,D,20180402,000000,73.6855,73.9267,71.5176,72.2757,334961.84456716,0
+EGP.US,D,20180403,000000,72.4804,73.5142,71.8484,73.0525,247705.87269041,0
+EGP.US,D,20180404,000000,72.4351,73.4078,71.8011,73.1863,243589.03795802,0
+EGP.US,D,20180405,000000,73.3812,73.4728,72.5445,73.3654,119175.91549021,0
+EGP.US,D,20180406,000000,73.1056,74.0153,72.4804,72.7482,122203.86622725,0
+EGP.US,D,20180409,000000,73.016,73.204,72.5523,72.6685,173527.68200772,0
+EGP.US,D,20180410,000000,73.1332,73.4443,72.5445,73.1489,171449.45751661,0
+EGP.US,D,20180411,000000,72.892,73.7396,72.892,73.3488,151177.11910332,0
+EGP.US,D,20180412,000000,73.4974,73.5437,72.3554,72.4095,202317.08413456,0
+EGP.US,D,20180413,000000,72.444,73.1903,72.0787,73.0967,149527.54111037,0
+EGP.US,D,20180416,000000,73.2739,74.2969,73.0701,73.9355,189774.60318822,0
+EGP.US,D,20180417,000000,74.1334,76.0483,73.9444,75.6042,270621.19259239,0
+EGP.US,D,20180418,000000,75.6387,76.4243,75.3542,75.8897,267812.6438544,0
+EGP.US,D,20180419,000000,75.5954,75.9528,74.8196,75.2449,399753.48954,0
+EGP.US,D,20180420,000000,75.301,76.7186,75.2528,75.5343,392354.76657166,0
+EGP.US,D,20180423,000000,75.7391,76.3633,75.236,75.9882,280644.61354951,0
+EGP.US,D,20180424,000000,76.2471,76.7276,75.7863,76.4332,378161.69188237,0
+EGP.US,D,20180425,000000,76.1654,76.7462,75.6042,76.6044,219758.52730996,0
+EGP.US,D,20180426,000000,76.8979,78.6473,76.699,78.1826,424730.78193316,0
+EGP.US,D,20180427,000000,78.4159,79.7036,78.1639,79.0233,295297.82298683,0
+EGP.US,D,20180430,000000,79.4418,81.459,79.4418,80.1181,487541.71441447,0
+EGP.US,D,20180501,000000,80.066,80.3603,79.5215,80.1024,324602.21036147,0
+EGP.US,D,20180502,000000,79.8681,80.7541,79.0952,80.2087,332734.30482668,0
+EGP.US,D,20180503,000000,80.0482,80.7896,79.8957,80.4046,270636.42884232,0
+EGP.US,D,20180504,000000,80.4046,81.1165,80.2619,80.7896,313296.91290983,0
+EGP.US,D,20180507,000000,81.3044,82.9929,81.0308,82.8501,348524.13850914,0
+EGP.US,D,20180508,000000,82.1019,83.2055,82.1019,82.7704,461409.51427626,0
+EGP.US,D,20180509,000000,82.5115,82.9141,82.2053,82.5646,278266.74280968,0
+EGP.US,D,20180510,000000,83.0116,83.2055,82.6818,83.1445,203145.93613101,0
+EGP.US,D,20180511,000000,83.2715,83.3493,82.5282,82.6453,121430.88048056,0
+EGP.US,D,20180514,000000,82.7074,82.9397,81.5476,81.8883,134648.83517402,0
+EGP.US,D,20180515,000000,81.0308,81.5664,80.7167,80.7896,313896.20540727,0
+EGP.US,D,20180516,000000,81.0406,81.0406,79.808,79.941,305550.80344297,0
+EGP.US,D,20180517,000000,79.9862,80.3849,78.9604,79.2715,267566.83235545,0
+EGP.US,D,20180518,000000,79.5934,80.19,78.9761,79.9055,393136.8940683,0
+EGP.US,D,20180521,000000,80.2087,81.0023,79.7735,80.699,201488.23213811,0
+EGP.US,D,20180522,000000,80.6213,81.0023,80.1113,80.2983,206023.5558687,0
+EGP.US,D,20180523,000000,80.3603,82.163,80.3603,81.4324,163010.6065527,0
+EGP.US,D,20180524,000000,81.3596,81.7435,80.9402,81.4935,374487.72414808,0
+EGP.US,D,20180525,000000,81.653,82.03,81.459,81.5762,177576.46149039,0
+EGP.US,D,20180529,000000,81.271,82.6906,81.209,82.3775,284317.56553379,0
+EGP.US,D,20180530,000000,82.3953,83.872,82.3874,83.554,184111.79696244,0
+EGP.US,D,20180531,000000,83.554,83.9891,82.6011,83.1996,196833.04990802,0
+EGP.US,D,20180601,000000,84.4312,85.1696,83.2537,84.9471,315520.38965032,0
+EGP.US,D,20180604,000000,85.1626,85.6432,84.3525,85.6254,255983.219405,0
+EGP.US,D,20180605,000000,85.6815,85.9385,84.6714,84.8221,261414.43463176,0
+EGP.US,D,20180606,000000,84.7531,85.3241,84.1713,84.8221,157626.11582573,0
+EGP.US,D,20180607,000000,84.7345,84.9304,84.0384,84.5011,222586.37529786,0
+EGP.US,D,20180608,000000,84.4677,85.0534,84.4312,84.8044,194560.81716775,0
+EGP.US,D,20180611,000000,84.8309,85.1007,84.4134,84.7345,171279.82726733,0
+EGP.US,D,20180612,000000,84.6714,85.4206,84.3663,84.761,159486.96981777,0
+EGP.US,D,20180613,000000,84.8397,85.1322,83.1819,83.2429,221179.56155387,0
+EGP.US,D,20180614,000000,83.554,84.3761,83.4763,84.2511,150118.70760785,0
+EGP.US,D,20180615,000000,84.4489,85.3054,84.3318,84.511,390506.10157956,0
+EGP.US,D,20180618,000000,84.1428,84.9658,83.9468,84.8221,186788.29820099,0
+EGP.US,D,20180619,000000,84.7237,84.9983,84.1201,84.2668,210381.12335007,0
+EGP.US,D,20180620,000000,84.382,84.9569,83.9498,84.4282,213534.01133658,0
+EGP.US,D,20180621,000000,84.6882,84.6882,83.8897,84.3111,167571.32403319,0
+EGP.US,D,20180622,000000,84.4184,85.4068,84.129,85.139,387545.19034222,0
+EGP.US,D,20180625,000000,85.139,85.4521,84.3288,85.207,220289.76455768,0
+EGP.US,D,20180626,000000,85.2365,85.91,84.9569,85.5063,265471.34011441,0
+EGP.US,D,20180627,000000,85.7219,86.2151,85.0288,85.0741,145454.3836278,0
+EGP.US,D,20180628,000000,85.1784,85.8567,84.6429,85.649,212551.78109078,0
+EGP.US,D,20180629,000000,85.6402,86.4839,84.8221,85.8567,255923.29015525,0
+EGP.US,D,20180702,000000,85.649,86.0645,84.3918,85.6224,285687.81227794,0
+EGP.US,D,20180703,000000,85.649,87.4555,85.6224,86.5124,175964.46624729,0
+EGP.US,D,20180705,000000,86.4563,87.6997,86.4563,87.6997,413549.40598099,0
+EGP.US,D,20180706,000000,87.8503,88.1999,87.4999,87.9055,160044.61656538,0
+EGP.US,D,20180709,000000,87.9842,88.0404,86.5931,87.0972,212696.01759017,0
+EGP.US,D,20180710,000000,87.1937,87.4743,86.2772,86.54,255081.23340886,0
+EGP.US,D,20180711,000000,85.8391,87.2301,85.8391,86.6542,129684.86494526,0
+EGP.US,D,20180712,000000,86.7448,87.7322,86.3136,86.9447,203403.93662991,0
+EGP.US,D,20180713,000000,86.8974,87.5807,86.1797,87.0873,185702.46145563,0
+EGP.US,D,20180716,000000,86.9535,87.3561,86.161,87.1839,411711.91423885,0
+EGP.US,D,20180717,000000,87.4093,87.4093,85.4807,85.6313,319875.92563169,0
+EGP.US,D,20180718,000000,85.3192,85.9178,84.8142,85.1646,182328.13997007,0
+EGP.US,D,20180719,000000,84.9667,86.2682,84.9667,86.0566,353429.19523816,0
+EGP.US,D,20180720,000000,86.2594,86.2594,83.1071,83.2607,507632.23357854,0
+EGP.US,D,20180723,000000,83.3315,83.3669,82.0271,83.1425,259408.32839035,0
+EGP.US,D,20180724,000000,83.3483,83.3749,82.288,82.8018,287228.70502134,0
+EGP.US,D,20180725,000000,82.9712,84.129,82.9712,84.0955,234464.55574704,0
+EGP.US,D,20180726,000000,84.2934,85.6963,84.2934,85.4807,158081.17182378,0
+EGP.US,D,20180727,000000,85.6678,85.6678,84.4282,84.5897,120638.59548395,0
+EGP.US,D,20180730,000000,84.571,84.8673,84.125,84.2836,183472.89021517,0
+EGP.US,D,20180731,000000,84.8309,86.2594,84.2737,85.6402,225683.39703461,0
+EGP.US,D,20180801,000000,85.4246,86.028,84.5809,86.0084,170403.23502108,0
+EGP.US,D,20180802,000000,85.9188,86.7015,85.7131,86.6197,265102.62286599,0
+EGP.US,D,20180803,000000,86.7979,87.6534,86.3283,87.6534,163498.16655061,0
+EGP.US,D,20180806,000000,87.7421,87.9321,86.6827,86.7724,149133.43011206,0
+EGP.US,D,20180807,000000,86.7644,86.7644,85.8755,86.1157,133806.77842763,0
+EGP.US,D,20180808,000000,86.0871,86.8452,85.7051,86.5124,118693.43424227,0
+EGP.US,D,20180809,000000,86.7015,87.1592,86.54,86.8541,124105.35021912,0
+EGP.US,D,20180810,000000,86.7448,87.0873,86.3677,86.4839,203258.68438053,0
+EGP.US,D,20180813,000000,86.3323,86.9348,85.7131,85.9621,130700.61494091,0
+EGP.US,D,20180814,000000,86.0468,86.8541,85.9276,86.5026,147511.27736901,0
+EGP.US,D,20180815,000000,86.415,87.1494,86.0803,86.6099,115706.11350505,0
+EGP.US,D,20180816,000000,86.73,87.5254,86.5222,87.304,158976.04756996,0
+EGP.US,D,20180817,000000,87.2666,88.9569,87.2666,88.9195,142321.8106412,0
+EGP.US,D,20180820,000000,89.0554,89.2966,88.1999,88.2274,156451.90883076,0
+EGP.US,D,20180821,000000,88.2274,88.2274,86.9889,87.1937,214476.62733255,0
+EGP.US,D,20180822,000000,86.9535,87.2478,86.2063,86.475,121950.94447834,0
+EGP.US,D,20180823,000000,86.349,87.0136,86.0969,86.2682,175484.01649934,0
+EGP.US,D,20180824,000000,86.3962,87.2666,86.1344,87.0873,142127.80239203,0
+EGP.US,D,20180827,000000,87.1671,87.2065,86.3677,87.0312,142217.18839165,0
+EGP.US,D,20180828,000000,87.1671,88.1476,86.7802,87.869,203146.95188102,0
+EGP.US,D,20180829,000000,87.9321,88.3071,87.616,87.6348,188839.09744222,0
+EGP.US,D,20180830,000000,87.6446,87.8503,87.0312,87.0687,138492.43315758,0
+EGP.US,D,20180831,000000,86.9968,87.5098,86.9161,87.3906,214777.28933126,0
+EGP.US,D,20180904,000000,87.1316,87.5717,85.2641,85.4246,145959.21137564,0
+EGP.US,D,20180905,000000,85.2562,86.8895,84.9215,86.6276,143820.04188479,0
+EGP.US,D,20180906,000000,86.789,87.7519,86.789,87.2478,97717.181082002,0
+EGP.US,D,20180907,000000,86.8629,86.8629,86.1797,86.6827,190749.72318405,0
+EGP.US,D,20180910,000000,86.9968,87.7608,86.8806,87.0873,151062.33935381,0
+EGP.US,D,20180911,000000,86.6926,87.878,86.6926,87.4999,135760.06566927,0
+EGP.US,D,20180912,000000,87.5363,87.8227,86.8806,86.9801,182047.79297127,0
+EGP.US,D,20180913,000000,87.4555,88.5158,87.304,88.1733,161269.61106015,0
+EGP.US,D,20180914,000000,88.0649,88.2894,87.0873,88.1112,309078.50317788,0
+EGP.US,D,20180917,000000,88.2087,88.8309,87.9321,88.5789,238498.09897979,0
+EGP.US,D,20180918,000000,88.5956,88.6488,86.8541,87.0411,182262.11622035,0
+EGP.US,D,20180919,000000,87.1316,87.2666,85.2641,85.774,230963.26551202,0
+EGP.US,D,20180920,000000,86.0468,87.4999,85.783,87.4192,203882.35487787,0
+EGP.US,D,20180921,000000,87.3315,87.7864,87.175,87.3404,393082.04356854,0
+EGP.US,D,20180924,000000,87.3119,87.5885,85.079,85.2464,273746.65532901,0
+EGP.US,D,20180925,000000,85.4068,85.8567,85.0937,85.1027,345064.49402394,0
+EGP.US,D,20180926,000000,85.1027,85.2641,83.812,83.9154,205243.45987204,0
+EGP.US,D,20180927,000000,84.1684,84.5622,83.7165,84.3318,233560.53825092,0
+EGP.US,D,20180928,000000,84.4046,86.6129,84.2412,86.5774,297685.85122661,0
+EGP.US,D,20181001,000000,86.5863,86.5863,85.3911,85.4925,139457.39565345,0
+EGP.US,D,20181002,000000,85.4354,85.9877,84.9471,85.0288,152921.16184587,0
+EGP.US,D,20181003,000000,85.1568,85.5496,83.806,84.1959,217243.53032071,0
+EGP.US,D,20181004,000000,83.6899,84.1684,82.4859,83.7066,186831.9754508,0
+EGP.US,D,20181005,000000,83.7765,84.3573,83.4083,83.5264,222389.3197987,0
+EGP.US,D,20181008,000000,83.68,85.8075,83.552,85.4649,171466.72526653,0
+EGP.US,D,20181009,000000,85.3359,86.3598,84.9658,86.1422,142549.33864023,0
+EGP.US,D,20181010,000000,85.8725,86.7536,84.6222,84.8467,245369.6477004,0
+EGP.US,D,20181011,000000,85.2277,85.2277,81.907,82.0606,274485.10557585,0
+EGP.US,D,20181012,000000,83.0726,83.0726,80.9895,81.524,206617.76961616,0
+EGP.US,D,20181015,000000,81.3803,83.1356,81.3803,82.3126,258306.23964506,0
+EGP.US,D,20181016,000000,82.8294,85.0642,81.7425,84.8388,248401.66143742,0
+EGP.US,D,20181017,000000,84.7403,85.3114,84.0334,84.632,301636.10295971,0
+EGP.US,D,20181018,000000,84.3318,85.519,84.3318,84.4224,280797.99179885,0
+EGP.US,D,20181019,000000,86.7143,86.9122,85.0741,86.3972,397636.66654906,0
+EGP.US,D,20181022,000000,86.416,87.0943,85.019,85.0456,235195.89574392,0
+EGP.US,D,20181023,000000,84.6133,86.6217,84.5306,86.1984,191637.48868025,0
+EGP.US,D,20181024,000000,86.3145,88.4263,85.9966,87.999,396619.9008034,0
+EGP.US,D,20181025,000000,87.8632,88.8033,86.9673,88.2245,261635.86813082,0
+EGP.US,D,20181026,000000,87.745,87.9537,85.2277,86.6582,242433.11446296,0
+EGP.US,D,20181029,000000,87.428,88.8604,86.9495,87.618,241511.8292169,0
+EGP.US,D,20181030,000000,87.8908,89.1016,87.3906,88.1358,173199.59475912,0
+EGP.US,D,20181031,000000,88.3888,88.4677,86.5774,86.7339,248921.7254352,0
+EGP.US,D,20181101,000000,86.8856,87.5993,86.1885,87.2656,235819.56624125,0
+EGP.US,D,20181102,000000,87.4655,87.4655,85.8174,86.921,161106.07531085,0
+EGP.US,D,20181105,000000,86.985,88.2442,86.9761,87.1917,199295.22789749,0
+EGP.US,D,20181106,000000,87.0745,89.0839,87.0745,88.9766,207839.71686094,0
+EGP.US,D,20181107,000000,89.4453,90.4898,89.27,90.353,184412.45896115,0
+EGP.US,D,20181108,000000,90.2338,90.5331,89.3123,90.1374,152516.89334759,0
+EGP.US,D,20181109,000000,90.0014,90.2526,88.9215,89.521,144205.01113314,0
+EGP.US,D,20181112,000000,89.5821,90.353,89.2562,89.3399,112463.83951892,0
+EGP.US,D,20181113,000000,89.6096,89.7111,88.4539,89.2296,166541.3535376,0
+EGP.US,D,20181114,000000,89.5112,90.1629,89.1489,89.2562,163199.53605189,0
+EGP.US,D,20181115,000000,89.1115,89.1578,87.872,88.64,144068.90063372,0
+EGP.US,D,20181116,000000,87.9094,90.3805,87.9094,90.3706,237143.08848559,0
+EGP.US,D,20181119,000000,90.3628,91.3207,89.1115,89.9739,175887.26924762,0
+EGP.US,D,20181120,000000,89.6176,90.2161,88.6636,89.1676,166207.17178902,0
+EGP.US,D,20181121,000000,89.3576,90.3263,88.7768,89.9453,102563.32431127,0
+EGP.US,D,20181123,000000,89.8381,90.0999,88.9303,89.774,74314.301182111,0
+EGP.US,D,20181126,000000,90.3077,90.3628,88.8822,89.2464,119068.24599067,0
+EGP.US,D,20181127,000000,89.1775,89.6608,88.64,89.5733,102652.71031089,0
+EGP.US,D,20181128,000000,89.6559,90.9938,89.6096,90.6965,204395.30862567,0
+EGP.US,D,20181129,000000,90.3894,91.1218,89.4197,90.7516,135306.02542121,0
+EGP.US,D,20181130,000000,90.8009,91.0834,89.774,90.5617,290838.6805059,0
+EGP.US,D,20181203,000000,90.9289,91.8317,90.2801,91.7214,204459.3008754,0
+EGP.US,D,20181204,000000,91.5757,92.2737,89.4285,89.6274,244789.65445288,0
+EGP.US,D,20181206,000000,89.1676,92.1467,87.7893,92.0709,312063.79241511,0
+EGP.US,D,20181207,000000,91.9419,92.2648,90.4819,90.9289,190878.72343349,0
+EGP.US,D,20181210,000000,91.112,91.6013,89.6274,91.0834,238386.36648027,0
+EGP.US,D,20181211,000000,91.7677,92.4047,91.0461,91.2853,353900.50323615,0
+EGP.US,D,20181212,000000,91.9892,92.1074,89.5486,89.7278,213578.70433639,0
+EGP.US,D,20181213,000000,89.9552,91.4634,89.8764,90.4425,157173.09132767,0
+EGP.US,D,20181214,000000,89.9267,90.6621,89.5407,90.353,218061.20906722,0
+EGP.US,D,20181217,000000,90.5803,90.7891,87.745,87.9173,333360.00682401,0
+EGP.US,D,20181218,000000,88.7236,89.7366,88.3052,88.5533,243538.25045823,0
+EGP.US,D,20181219,000000,88.7167,89.1863,86.3687,86.858,316741.32114509,0
+EGP.US,D,20181220,000000,86.8205,86.8205,85.27,86.0546,365700.47093566,0
+EGP.US,D,20181221,000000,86.2515,87.3561,83.7431,83.9154,611166.61488565,0
+EGP.US,D,20181224,000000,83.7165,83.9074,80.449,80.449,170283.37652159,0
+EGP.US,D,20181226,000000,80.7649,83.1838,79.3965,83.1543,222806.79304692,0
+EGP.US,D,20181227,000000,82.0861,83.2922,80.2767,83.2547,272041.2110863,0
+EGP.US,D,20181228,000000,83.9458,84.4597,82.3136,82.9082,290687.33375655,0
+EGP.US,D,20181231,000000,83.173,83.8395,81.8587,83.7105,273964.02582808,0
+EGP.US,D,20190102,000000,82.4524,82.4524,80.2521,80.9352,357188.48597208,0
+EGP.US,D,20190103,000000,80.7167,82.223,80.6281,81.0189,235340.13224331,0
+EGP.US,D,20190104,000000,81.4019,83.2006,80.8723,82.6798,229199.92351957,0
+EGP.US,D,20190107,000000,82.9515,83.5835,82.223,82.9801,315731.66564941,0
+EGP.US,D,20190108,000000,83.554,85.3271,83.1534,85.2906,295769.13098481,0
+EGP.US,D,20190109,000000,85.5811,85.5889,84.5494,85.2542,152403.12934808,0
+EGP.US,D,20190110,000000,84.9068,86.923,84.8506,85.8557,170023.3445227,0
+EGP.US,D,20190111,000000,85.6736,86.7586,85.2542,86.6768,165554.04454182,0
+EGP.US,D,20190114,000000,86.2929,86.54,85.7179,85.7721,194992.51091589,0
+EGP.US,D,20190115,000000,85.8371,88.0551,85.7367,87.1071,169515.46952488,0
+EGP.US,D,20190116,000000,87.2704,88.6134,86.9141,88.3564,171423.04801672,0
+EGP.US,D,20190117,000000,88.0364,89.3792,87.8632,89.3606,232959.21425349,0
+EGP.US,D,20190118,000000,89.459,89.906,88.379,88.7039,202744.71488273,0
+EGP.US,D,20190122,000000,88.511,89.3517,88.0551,89.142,154374.70008964,0
+EGP.US,D,20190123,000000,89.2484,89.9906,88.8014,89.9906,155189.33158615,0
+EGP.US,D,20190124,000000,90.7763,90.7763,89.142,89.4226,117715.26699645,0
+EGP.US,D,20190125,000000,89.9158,90.9663,89.5348,90.9663,143834.26238473,0
+EGP.US,D,20190128,000000,90.5735,92.0807,90.1374,91.7943,121311.02198107,0
+EGP.US,D,20190129,000000,91.7943,92.9077,91.7116,92.8161,144019.12888394,0
+EGP.US,D,20190130,000000,93.1529,95.1248,92.9648,93.7209,193278.94067322,0
+EGP.US,D,20190131,000000,93.5821,94.5962,92.8979,94.4159,202187.06813512,0
+EGP.US,D,20190201,000000,94.473,94.9091,92.6026,94.5301,178338.27398714,0
+EGP.US,D,20190204,000000,94.2358,96.4125,94.1797,96.3751,263317.95012362,0
+EGP.US,D,20190205,000000,96.5444,97.9769,95.4614,96.6606,170353.46327129,0
+EGP.US,D,20190206,000000,96.4765,96.6311,95.6781,96.5818,167678.99353273,0
+EGP.US,D,20190207,000000,96.9598,98.9712,96.2687,97.5339,316376.66689666,0
+EGP.US,D,20190208,000000,97.201,98.4199,97.1421,98.1934,150280.21185715,0
+EGP.US,D,20190211,000000,98.2033,98.5183,97.9158,98.41,168890.78327755,0
+EGP.US,D,20190212,000000,98.8334,98.8334,96.9598,97.2897,175821.2454979,0
+EGP.US,D,20190213,000000,96.9668,97.9158,96.7473,97.0652,214405.52483285,0
+EGP.US,D,20190214,000000,97.0357,98.5676,96.7088,97.9965,255873.51840547,0
+EGP.US,D,20190215,000000,98.5578,98.9811,97.7691,98.223,220736.69455577,0
+EGP.US,D,20190219,000000,97.9965,98.5183,97.7002,97.779,250060.38118033,0
+EGP.US,D,20190220,000000,97.396,97.652,96.0365,96.6114,368500.89367369,0
+EGP.US,D,20190221,000000,96.2196,97.1519,95.872,96.2589,277954.90756101,0
+EGP.US,D,20190222,000000,96.5346,98.1443,96.2196,97.3271,175219.92150047,0
+EGP.US,D,20190225,000000,97.5732,97.5732,96.5818,96.9766,212217.59934221,0
+EGP.US,D,20190226,000000,97.2208,97.3468,96.3358,96.6311,221088.14405427,0
+EGP.US,D,20190227,000000,96.3258,96.5818,95.3148,95.939,167654.61553283,0
+EGP.US,D,20190228,000000,95.9586,97.1716,95.747,96.4125,311149.61741902,0
+EGP.US,D,20190301,000000,96.4952,97.0948,95.1631,96.8053,195391.70066418,0
+EGP.US,D,20190304,000000,97.075,97.967,96.2097,97.3861,207066.73111424,0
+EGP.US,D,20190305,000000,97.201,98.3608,96.825,97.4945,125541.62071298,0
+EGP.US,D,20190306,000000,97.4059,97.906,96.7856,97.2503,146285.26712425,0
+EGP.US,D,20190307,000000,97.4157,98.3707,96.6311,96.699,201058.56988994,0
+EGP.US,D,20190308,000000,96.5346,97.8085,96.5346,97.5536,149628.10035994,0
+EGP.US,D,20190311,000000,97.8085,99.7491,97.8085,99.4239,286076.84452627,0
+EGP.US,D,20190312,000000,99.759,100.29,99.2276,99.6212,194743.65216696,0
+EGP.US,D,20190313,000000,99.8869,100.34,99.4041,99.7977,234555.97324666,0
+EGP.US,D,20190314,000000,99.9167,100.606,99.7194,100.546,197982.8789031,0
+EGP.US,D,20190315,000000,100.714,101.58,100.221,101.305,647155.65298171,0
+EGP.US,D,20190318,000000,101.403,101.886,99.6896,100.172,213656.91708606,0
+EGP.US,D,20190319,000000,100.34,100.468,98.538,98.9121,213116.53808837,0
+EGP.US,D,20190320,000000,98.7645,100.526,98.2919,99.5419,238403.6342302,0
+EGP.US,D,20190321,000000,99.3456,101.63,99.3456,101.285,190413.50993548,0
+EGP.US,D,20190322,000000,101.206,101.954,100.123,100.281,260959.37863371,0
+EGP.US,D,20190325,000000,100.192,100.822,99.759,100.32,238105.00373148,0
+EGP.US,D,20190326,000000,101.187,101.708,100.911,101.492,185113.32645815,0
+EGP.US,D,20190327,000000,101.6,102.495,100.644,101.974,181324.57897436,0
+EGP.US,D,20190328,000000,102.181,103.313,101.57,103.146,165111.17754372,0
+EGP.US,D,20190329,000000,103.411,103.411,101.984,102.525,212256.19784205,0
+EGP.US,D,20190401,000000,102.762,102.762,101.069,102.653,188647.12069303,0
+EGP.US,D,20190402,000000,102.89,103.411,101.541,103.313,239702.77847464,0
+EGP.US,D,20190403,000000,103.323,103.707,102.702,103.086,118462.85899326,0
+EGP.US,D,20190404,000000,103.038,103.539,101.954,102.673,187568.39419765,0
+EGP.US,D,20190405,000000,102.614,102.948,102.171,102.762,183566.33921477,0
+EGP.US,D,20190408,000000,102.437,102.919,101.678,102.141,103786.28730605,0
+EGP.US,D,20190409,000000,102.181,102.367,101.768,102.141,197829.50065376,0
+EGP.US,D,20190410,000000,102.624,104.002,101.954,103.943,243241.6514595,0
+EGP.US,D,20190411,000000,103.972,105.006,102.762,104.218,250960.33567648,0
+EGP.US,D,20190412,000000,104.17,104.445,102.87,104.426,111592.32602265,0
+EGP.US,D,20190415,000000,104.642,104.691,103.254,103.539,169857.77727342,0
+EGP.US,D,20190416,000000,103.697,103.697,100.616,100.842,217788.98806838,0
+EGP.US,D,20190417,000000,101.373,101.373,99.5419,100.271,189737.02043837,0
+EGP.US,D,20190418,000000,100.498,101.738,100.29,101.678,181437.32722388,0
+EGP.US,D,20190422,000000,101.285,101.59,98.9614,100.516,190907.16443337,0
+EGP.US,D,20190423,000000,102.447,105.833,100.861,102.447,244644.40220351,0
+EGP.US,D,20190424,000000,102.968,104.681,102.968,103.775,162406.23530528,0
+EGP.US,D,20190425,000000,103.48,105.026,103.293,103.727,157429.06032657,0
+EGP.US,D,20190426,000000,104.012,104.534,103.244,103.737,211820.44109391,0
+EGP.US,D,20190429,000000,103.854,104.248,103.352,103.765,276106.24256892,0
+EGP.US,D,20190430,000000,103.657,105.696,102.9,105.016,252200.56642117,0
+EGP.US,D,20190501,000000,105.233,106.956,105.035,105.626,429885.71316111,0
+EGP.US,D,20190502,000000,102.407,103.982,102.299,103.509,752477.75428117,0
+EGP.US,D,20190503,000000,104.022,104.346,103.047,104.298,440821.27761433,0
+EGP.US,D,20190506,000000,102.9,104.051,102.279,102.289,8308685.6492086,0
+EGP.US,D,20190507,000000,101.974,102.377,99.9365,100.921,481826.08918892,0
+EGP.US,D,20190508,000000,101.344,102.269,101.344,101.57,389583.8005835,0
+EGP.US,D,20190509,000000,101.344,102.673,99.5132,102.663,204218.56812643,0
+EGP.US,D,20190510,000000,102.545,103.146,101.984,102.988,223923.10229214,0
+EGP.US,D,20190513,000000,102.023,103.342,102.023,102.9,252501.22841989,0
+EGP.US,D,20190514,000000,103.086,103.825,102.643,102.988,141213.62739594,0
+EGP.US,D,20190515,000000,102.87,103.746,102.86,103.332,154789.12608787,0
+EGP.US,D,20190516,000000,103.411,104.356,102.82,104.071,303845.35920026,0
+EGP.US,D,20190517,000000,103.697,104.504,102.604,104.189,279024.49230644,0
+EGP.US,D,20190520,000000,103.933,104.238,102.84,103.283,228613.83577207,0
+EGP.US,D,20190521,000000,103.529,104.563,103.519,104.416,192721.29392561,0
+EGP.US,D,20190522,000000,104.208,104.819,103.825,104.1,124898.65096573,0
+EGP.US,D,20190523,000000,103.637,103.825,103.116,103.647,178762.85748532,0
+EGP.US,D,20190524,000000,104.17,104.897,103.805,104.12,253927.34141379,0
+EGP.US,D,20190528,000000,104.603,104.897,103.884,103.913,215013.95908025,0
+EGP.US,D,20190529,000000,103.509,103.509,101.019,101.344,271853.29733712,0
+EGP.US,D,20190530,000000,101.541,102.397,101.097,101.668,429196.01891406,0
+EGP.US,D,20190531,000000,101.107,102.495,99.8671,101.964,380157.64062382,0
+EGP.US,D,20190603,000000,102.495,102.9,101.777,102.663,439708.01561909,0
+EGP.US,D,20190604,000000,103.076,103.076,101.315,102.259,319834.27988187,0
+EGP.US,D,20190605,000000,102.801,103.737,102.259,103.441,718555.76742628,0
+EGP.US,D,20190606,000000,103.765,105.213,103.185,105.134,252874.0086683,0
+EGP.US,D,20190607,000000,105.715,106.424,105.41,105.941,283213.44528852,0
+EGP.US,D,20190610,000000,105.902,105.941,104.927,105.321,229270.01026927,0
+EGP.US,D,20190611,000000,105.784,106.444,104.308,105.154,348083.30301103,0
+EGP.US,D,20190612,000000,105.095,106.315,105.095,106.187,185205.75970776,0
+EGP.US,D,20190613,000000,106.385,106.71,105.843,106.424,293406.49649492,0
+EGP.US,D,20190614,000000,106.149,106.68,105.666,106.001,281175.85079723,0
+EGP.US,D,20190617,000000,106.247,106.995,106.011,106.748,434945.16388946,0
+EGP.US,D,20190618,000000,107.241,108.038,106.591,107.309,191705.54392996,0
+EGP.US,D,20190619,000000,107.093,108.265,106.542,108.108,251068.00517602,0
+EGP.US,D,20190620,000000,108.855,109.416,108.186,108.551,229444.71926852,0
+EGP.US,D,20190621,000000,107.684,107.723,106.414,107.093,444093.00835033,0
+EGP.US,D,20190624,000000,107.329,107.369,106.187,106.63,246292.96444645,0
+EGP.US,D,20190625,000000,106.867,107.763,105.971,106.079,215720.92107722,0
+EGP.US,D,20190626,000000,106.237,106.237,103.018,103.283,305613.7799427,0
+EGP.US,D,20190627,000000,103.845,105.173,103.845,105.173,282037.20679355,0
+EGP.US,D,20190628,000000,105.252,107.271,105.055,107.221,788982.79337502,0
+EGP.US,D,20190701,000000,108.284,108.284,105.686,107.319,310715.89217088,0
+EGP.US,D,20190702,000000,107.556,109.092,107.556,108.836,165725.70629108,0
+EGP.US,D,20190703,000000,109.151,110.194,109.151,110.116,109707.09403071,0
+EGP.US,D,20190705,000000,109.426,110.224,107.832,110.027,111403.39652345,0
+EGP.US,D,20190708,000000,109.869,110.618,109.584,110.539,225355.30978601,0
+EGP.US,D,20190709,000000,110.362,110.982,110.362,110.657,192772.08142539,0
+EGP.US,D,20190710,000000,111.159,111.494,110.618,111.405,208521.28510802,0
+EGP.US,D,20190711,000000,111.346,111.386,109.368,110.155,232737.78075443,0
+EGP.US,D,20190712,000000,110.362,110.52,109.416,110.057,239501.6599755,0
+EGP.US,D,20190715,000000,110.067,110.648,109.269,109.525,160478.34181353,0
+EGP.US,D,20190716,000000,109.397,110.47,109.102,109.929,179838.53673071,0
+EGP.US,D,20190717,000000,110.096,110.548,108.934,109.515,207537.02336224,0
+EGP.US,D,20190718,000000,109.298,110.362,108.984,110.067,220480.72555686,0
+EGP.US,D,20190719,000000,109.939,110.362,107.625,107.763,143090.73338791,0
+EGP.US,D,20190722,000000,107.99,108.452,107.605,108.088,131893.10543581,0
+EGP.US,D,20190723,000000,108.964,109.574,108.058,109.298,294560.38848998,0
+EGP.US,D,20190724,000000,109.456,110.322,108.442,110.057,210341.50910024,0
+EGP.US,D,20190725,000000,110.273,111.455,109.456,111.051,247738.37669027,0
+EGP.US,D,20190726,000000,111.642,112.341,110.815,111.76,209202.85335511,0
+EGP.US,D,20190729,000000,112.262,112.96,111.632,112.114,258759.26414312,0
+EGP.US,D,20190730,000000,111.927,113,111.445,112.557,262142.72737865,0
+EGP.US,D,20190731,000000,112.527,113.158,110.943,111.376,313169.94416037,0
+EGP.US,D,20190801,000000,111.652,112.449,111.061,111.592,292584.75474843,0
+EGP.US,D,20190802,000000,111.337,111.602,110.47,110.883,237244.66348516,0
+EGP.US,D,20190805,000000,110.017,110.047,106.936,108.531,241775.92421577,0
+EGP.US,D,20190806,000000,108.669,110.568,108.294,110.017,246381.33469607,0
+EGP.US,D,20190807,000000,109.436,111.543,108.196,111.149,287847.2967687,0
+EGP.US,D,20190808,000000,111.563,113.355,110.657,113.118,406589.48701076,0
+EGP.US,D,20190809,000000,112.626,113.128,111.662,112.842,347827.33401212,0
+EGP.US,D,20190812,000000,112.577,113.699,112.409,112.646,245704.84519896,0
+EGP.US,D,20190813,000000,112.489,113.719,111.868,113.503,301368.96071085,0
+EGP.US,D,20190814,000000,112.715,113.541,112.321,112.656,262811.09087579,0
+EGP.US,D,20190815,000000,112.852,113.749,112.203,113.551,191122.50343245,0
+EGP.US,D,20190816,000000,113.886,116.141,113.886,115.304,1178293.3572097,0
+EGP.US,D,20190819,000000,115.865,115.983,114.477,115.452,356374.87022556,0
+EGP.US,D,20190820,000000,115.5,115.718,113.079,113.335,310831.68767038,0
+EGP.US,D,20190821,000000,113.936,114.753,113.375,113.916,267399.23360617,0
+EGP.US,D,20190822,000000,114.034,114.753,113.01,114.635,161187.3353105,0
+EGP.US,D,20190823,000000,114.398,115.058,112.715,113.02,217499.49931962,0
+EGP.US,D,20190826,000000,113.827,113.857,112.705,113.384,307959.14668267,0
+EGP.US,D,20190827,000000,114.221,114.605,112.479,112.557,227214.13227807,0
+EGP.US,D,20190828,000000,112.527,113.719,112.114,113.325,153057.27234528,0
+EGP.US,D,20190829,000000,114.23,115.087,113.916,114.595,159336.63881842,0
+EGP.US,D,20190830,000000,114.821,115.432,114.112,115.087,265739.49811327,0
+EGP.US,D,20190903,000000,114.645,116.131,114.142,116.033,209047.44360577,0
+EGP.US,D,20190904,000000,116.642,118.317,116.279,116.742,240637.26847064,0
+EGP.US,D,20190905,000000,116.87,116.87,115.245,116.436,300054.58021647,0
+EGP.US,D,20190906,000000,116.722,116.722,115.51,116.063,263419.52512319,0
+EGP.US,D,20190909,000000,115.953,115.953,114.645,115.215,204029.63862724,0
+EGP.US,D,20190910,000000,114.911,115.068,112.301,113.591,272537.91283419,0
+EGP.US,D,20190911,000000,113.473,113.975,112.597,113.867,258449.46039445,0
+EGP.US,D,20190912,000000,114.861,116.229,114.595,116.091,235590.00674224,0
+EGP.US,D,20190913,000000,116.101,117.253,115.097,115.806,205005.77437306,0
+EGP.US,D,20190916,000000,115.875,116.574,115.491,116.289,224162.81929111,0
+EGP.US,D,20190917,000000,116.18,117.578,116.131,117.313,193509.51592223,0
+EGP.US,D,20190918,000000,118.041,118.041,115.668,116.702,219570.61356076,0
+EGP.US,D,20190919,000000,117.263,117.519,116.662,116.84,188471.39594379,0
+EGP.US,D,20190920,000000,116.692,117.992,116.692,117.509,632541.04204423,0
+EGP.US,D,20190923,000000,117.323,118.593,116.948,117.076,206495.87961669,0
+EGP.US,D,20190924,000000,117.627,117.903,115.826,116.219,222567.07604794,0
+EGP.US,D,20190925,000000,116.151,116.534,115.885,116.289,326879.52185173,0
+EGP.US,D,20190926,000000,116.624,117.361,116.377,117.096,235211.13199386,0
+EGP.US,D,20190927,000000,117.499,118.188,115.668,116.249,140221.23965019,0
+EGP.US,D,20190930,000000,116.269,117.115,116.101,116.269,251808.48692286,0
+EGP.US,D,20191001,000000,116.397,116.544,114.536,114.792,247268.08444228,0
+EGP.US,D,20191002,000000,114.605,115.402,114.438,115.402,237156.29323554,0
+EGP.US,D,20191003,000000,115.422,117.185,114.881,116.761,132476.14593331,0
+EGP.US,D,20191004,000000,116.899,117.598,116.702,117.273,107451.11329037,0
+EGP.US,D,20191007,000000,116.732,118.779,116.239,117.972,201025.05014009,0
+EGP.US,D,20191008,000000,117.608,118.169,116.161,116.909,242166.9879641,0
+EGP.US,D,20191009,000000,117.677,119.006,116.357,116.78,178995.46423432,0
+EGP.US,D,20191010,000000,116.761,117.381,116.495,116.928,156022.24658259,0
+EGP.US,D,20191011,000000,117.145,118.11,116.456,117.361,155035.95333682,0
+EGP.US,D,20191014,000000,117.47,118.05,116.918,117.942,154303.59758995,0
+EGP.US,D,20191015,000000,117.884,118.493,117.323,117.746,217625.45231908,0
+EGP.US,D,20191016,000000,117.746,117.746,116.436,117.401,141393.41514517,0
+EGP.US,D,20191017,000000,117.834,118.779,117.706,118.602,140851.00464749,0
+EGP.US,D,20191018,000000,118.405,119.242,118.287,118.986,172062.97051398,0
+EGP.US,D,20191021,000000,119.449,119.803,118.789,119.793,102848.75006005,0
+EGP.US,D,20191022,000000,120.098,120.098,118.848,119.202,127591.40420421,0
+EGP.US,D,20191023,000000,119.635,120.344,118.543,120.187,177065.53924258,0
+EGP.US,D,20191024,000000,121.576,124.588,120.306,124.41,280528.81805,0
+EGP.US,D,20191025,000000,124.45,124.45,122.717,123.445,193531.86242215,0
+EGP.US,D,20191028,000000,123.741,124.519,123.2,123.81,410620.99874351,0
+EGP.US,D,20191029,000000,123.997,124.647,123.545,124.116,271103.67384032,0
+EGP.US,D,20191030,000000,124.617,125.238,124.007,124.883,276703.50356637,0
+EGP.US,D,20191031,000000,124.981,125.975,124.322,124.568,250343.77542912,0
+EGP.US,D,20191101,000000,125.198,125.404,123.002,124.352,274311.4123266,0
+EGP.US,D,20191104,000000,124.263,124.843,123.79,124.597,171015.73226846,0
+EGP.US,D,20191105,000000,124.43,124.43,121.309,121.614,187325.62994869,0
+EGP.US,D,20191106,000000,122.038,122.638,121.742,122.501,209235.35735497,0
+EGP.US,D,20191107,000000,122.53,122.746,121.526,121.812,212225.72534217,0
+EGP.US,D,20191108,000000,121.782,122.245,121.438,121.742,198977.29814885,0
+EGP.US,D,20191111,000000,121.762,122.097,121.142,121.614,180018.32447995,0
+EGP.US,D,20191112,000000,121.772,122.255,120.522,120.709,314608.24615423,0
+EGP.US,D,20191113,000000,120.62,122.156,120.434,121.732,222597.54854781,0
+EGP.US,D,20191114,000000,121.861,123.219,121.634,123.012,143336.54488686,0
+EGP.US,D,20191115,000000,123.2,123.407,122.343,122.746,227753.49552575,0
+EGP.US,D,20191118,000000,122.944,123.387,122.52,122.874,488534.10216023,0
+EGP.US,D,20191119,000000,123.249,124.677,122.589,124.263,209718.8543529,0
+EGP.US,D,20191120,000000,124.096,125.198,123.515,124.558,225993.20078328,0
+EGP.US,D,20191121,000000,124.46,124.46,122.934,123.249,207541.08636221,0
+EGP.US,D,20191122,000000,123.721,123.751,122.648,122.993,145993.74687549,0
+EGP.US,D,20191125,000000,123.337,124.617,123.337,124.134,222269.46129921,0
+EGP.US,D,20191126,000000,124.292,126.596,124.292,126.508,257939.55389663,0
+EGP.US,D,20191127,000000,126.724,128.014,126.222,127.954,207187.60536373,0
+EGP.US,D,20191129,000000,128.132,128.477,126.438,126.636,175692.24524845,0
+EGP.US,D,20191202,000000,126.547,126.951,125.238,125.464,204768.08887408,0
+EGP.US,D,20191203,000000,125.651,126.528,125.267,126.212,206603.54911623,0
+EGP.US,D,20191204,000000,126.251,127.679,125.523,125.651,205544.12187076,0
+EGP.US,D,20191205,000000,125.681,126.409,124.952,125.572,248971.497185,0
+EGP.US,D,20191206,000000,126.261,127.108,125.05,126.646,244005.49545623,0
+EGP.US,D,20191209,000000,126.429,126.813,125.69,126.508,201497.37388807,0
+EGP.US,D,20191210,000000,126.754,127.039,125.907,126.311,98083.866830433,0
+EGP.US,D,20191211,000000,126.586,126.586,124.243,124.696,184008.19046288,0
+EGP.US,D,20191212,000000,124.677,125.198,122.648,123.012,211714.80309436,0
+EGP.US,D,20191213,000000,123.002,123.593,121.378,123.209,285005.22828085,0
+EGP.US,D,20191216,000000,123.701,124.106,122.511,123.663,250025.84568048,0
+EGP.US,D,20191217,000000,123.81,123.968,122.717,122.993,208384.15885861,0
+EGP.US,D,20191218,000000,123.288,123.613,122.265,122.343,327218.78235028,0
+EGP.US,D,20191219,000000,122.215,122.55,121.014,122.511,289475.54401173,0
+EGP.US,D,20191220,000000,122.816,124.657,122.816,123.869,743615.33556909,0
+EGP.US,D,20191223,000000,124.116,124.116,121.457,121.674,151603.7341015,0
+EGP.US,D,20191224,000000,121.959,122.619,121.772,121.959,61086.188988695,0
+EGP.US,D,20191226,000000,122.087,122.806,121.752,122.255,75685.563676245,0
+EGP.US,D,20191227,000000,122.708,123.259,122.275,122.874,114236.32326134,0
+EGP.US,D,20191230,000000,122.57,123.545,122.195,123.485,114744.19825917,0
+EGP.US,D,20191231,000000,123.219,124.519,123.219,124.086,158799.30707072,0
+EGP.US,D,20200102,000000,124.588,124.588,121.388,122.511,160006.01806556,0
+EGP.US,D,20200103,000000,121.576,124.46,121.576,124.007,141226.83214589,0
+EGP.US,D,20200106,000000,123.545,124.942,123.18,123.583,195057.51891562,0
+EGP.US,D,20200107,000000,123.032,123.052,121.241,121.732,155348.80433548,0
+EGP.US,D,20200108,000000,121.654,122.431,121.428,121.861,145518.37587752,0
+EGP.US,D,20200109,000000,122.018,122.894,121.536,122.343,177039.12974269,0
+EGP.US,D,20200110,000000,122.402,123.19,122.117,122.954,134254.72417571,0
+EGP.US,D,20200113,000000,123.002,124.499,122.944,124.46,169969.50977293,0
+EGP.US,D,20200114,000000,124.529,124.529,123.219,124.076,161126.39031076,0
+EGP.US,D,20200115,000000,124.332,125.937,124.332,125.316,242862.77671113,0
+EGP.US,D,20200116,000000,125.681,126.448,125.119,126.163,319832.24838188,0
+EGP.US,D,20200117,000000,126.566,126.892,125.552,126.793,147836.31736762,0
+EGP.US,D,20200121,000000,126.793,127.926,126.656,127.906,149909.46310875,0
+EGP.US,D,20200122,000000,128.397,128.565,126.488,127.009,207844.79561091,0
+EGP.US,D,20200123,000000,126.921,129.146,126.113,128.644,202489.76163382,0
+EGP.US,D,20200124,000000,128.851,129.392,127.788,128.289,104386.59555347,0
+EGP.US,D,20200127,000000,127.345,128.506,127.345,127.906,139780.40415207,0
+EGP.US,D,20200128,000000,128.289,129.058,127.816,128.437,165830.32854064,0
+EGP.US,D,20200129,000000,128.535,129.471,127.846,129.008,148761.66561365,0
+EGP.US,D,20200130,000000,128.447,129.717,128.378,129.234,113948.86601257,0
+EGP.US,D,20200131,000000,128.959,129.333,126.528,127.265,282169.25429298,0
+EGP.US,D,20200203,000000,127.836,128.634,127.521,128.122,177462.69749088,0
+EGP.US,D,20200204,000000,128.663,129.707,127.945,128.89,281932.584544,0
+EGP.US,D,20200205,000000,129.304,129.52,127.876,128.397,203153.04638098,0
+EGP.US,D,20200206,000000,128.742,129.362,128.23,128.752,131691.98693667,0
+EGP.US,D,20200207,000000,127.669,130.711,126.576,129.156,179232.13398331,0
+EGP.US,D,20200210,000000,129.382,130.338,129.048,130.308,146862.21312178,0
+EGP.US,D,20200211,000000,130.544,131.43,130.544,130.967,142053.65264235,0
+EGP.US,D,20200212,000000,131.184,132.07,130.101,131.282,127961.13720263,0
+EGP.US,D,20200213,000000,131.007,132.768,131.007,132.473,105933.58279686,0
+EGP.US,D,20200214,000000,132.966,133.459,132.169,132.71,187454.63019814,0
+EGP.US,D,20200218,000000,132.788,133.212,132.099,132.808,165448.40654227,0
+EGP.US,D,20200219,000000,132.926,132.926,131.223,131.558,142846.95338896,0
+EGP.US,D,20200220,000000,131.371,133.281,130.711,133.133,241722.089466,0
+EGP.US,D,20200221,000000,133.409,133.459,132.612,132.936,194208.35191925,0
+EGP.US,D,20200224,000000,130.977,132.011,130.052,130.524,176073.15149682,0
+EGP.US,D,20200225,000000,130.711,131.636,126.104,126.468,208231.79635926,0
+EGP.US,D,20200226,000000,126.832,128.171,125.907,126.232,164098.47479805,0
+EGP.US,D,20200227,000000,124.352,125.474,119.635,119.863,245884.6329482,0
+EGP.US,D,20200228,000000,117.479,117.874,112.715,117.598,569082.06106568,0
+EGP.US,D,20200302,000000,118.287,121.142,115.806,121.123,276645.60581661,0
+EGP.US,D,20200303,000000,121.191,124.657,120.059,121.526,256010.64465488,0
+EGP.US,D,20200304,000000,123.209,127.089,123.209,126.822,187718.72519701,0
+EGP.US,D,20200305,000000,124.45,125.494,122.038,123.908,264819.2286172,0
+EGP.US,D,20200306,000000,120.65,123.2,118.336,122.846,301654.38645964,0
+EGP.US,D,20200309,000000,115.009,115.235,108.944,109.722,376916.38238769,0
+EGP.US,D,20200310,000000,112.213,112.597,104.652,108.924,679941.01559147,0
+EGP.US,D,20200311,000000,105.666,106.197,99.9167,100.221,803897.05056123,0
+EGP.US,D,20200312,000000,93.1607,95.0115,85.6608,86.8088,783188.95539981,0
+EGP.US,D,20200313,000000,91.4113,104.17,91.4113,104.17,776276.77667938,0
+EGP.US,D,20200316,000000,90.859,93.9247,82.4061,82.415,550442.03289541,0
+EGP.US,D,20200317,000000,84.5178,94.217,80.9825,93.4413,647974.34747821,0
+EGP.US,D,20200318,000000,86.0803,93.6303,83.8937,91.7686,610712.57463759,0
+EGP.US,D,20200319,000000,92.3003,101.472,90.3372,94.473,646809.28223319,0
+EGP.US,D,20200320,000000,95.6515,96.9313,82.8747,84.0138,746046.0253087,0
+EGP.US,D,20200323,000000,82.415,88.1388,78.0005,84.3495,524201.14750766,0
+EGP.US,D,20200324,000000,89.4944,91.936,85.2966,91.936,437872.55537694,0
+EGP.US,D,20200325,000000,91.2232,94.853,87.8956,90.4681,451415.55006901,0
+EGP.US,D,20200326,000000,91.5629,97.6904,87.427,96.8348,489125.2686577,0
+EGP.US,D,20200327,000000,93.0948,102.467,92.6104,98.2033,467923.5189984,0
+EGP.US,D,20200330,000000,99.1385,99.1385,93.5289,98.6168,453392.19956055,0
+EGP.US,D,20200331,000000,98.1049,99.4339,93.7071,98.41,550618.77339466,0
+EGP.US,D,20200401,000000,93.1243,93.6657,85.147,87.1534,457768.05054183,0
+EGP.US,D,20200402,000000,85.4767,91.4575,85.4767,90.6749,338176.69330341,0
+EGP.US,D,20200403,000000,89.6875,90.479,85.7485,88.5848,374185.03064937,0
+EGP.US,D,20200406,000000,93.2375,96.6311,91.9754,95.4959,417760.70546297,0
+EGP.US,D,20200407,000000,98.9121,101.127,95.1435,95.4526,348544.45350906,0
+EGP.US,D,20200408,000000,97.396,101.029,95.0884,100.35,292210.95875003,0
+EGP.US,D,20200409,000000,103.352,108.294,102.072,108.068,268813.15760012,0
+EGP.US,D,20200413,000000,106.66,106.66,101.147,102.141,284656.82603234,0
+EGP.US,D,20200414,000000,105.568,108.551,104.652,107.211,263169.65062425,0
+EGP.US,D,20200415,000000,102.614,104.731,99.0204,100.202,274633.40507522,0
+EGP.US,D,20200416,000000,100.369,100.861,97.8479,99.6797,352506.8942421,0
+EGP.US,D,20200417,000000,102.958,103.204,100.103,101.206,243978.07020635,0
+EGP.US,D,20200420,000000,98.9712,100.045,97.8765,98.095,184778.12895959,0
+EGP.US,D,20200421,000000,94.7487,97.6421,94.7487,96.7285,241858.19996542,0
+EGP.US,D,20200422,000000,99.0795,99.0795,96.4666,97.2799,220508.15080674,0
+EGP.US,D,20200423,000000,97.0061,100.172,96.8447,97.7199,274862.96457424,0
+EGP.US,D,20200424,000000,98.6069,98.9416,96.5051,98.5971,183357.09471567,0
+EGP.US,D,20200427,000000,99.6996,103.509,99.6996,102.299,180202.17522916,0
+EGP.US,D,20200428,000000,105.705,105.991,102.82,103.274,196182.9699108,0
+EGP.US,D,20200429,000000,106.818,107.281,103.529,104.563,221373.56980304,0
+EGP.US,D,20200430,000000,102.505,102.545,98.7842,99.8572,432614.01764944,0
+EGP.US,D,20200501,000000,95.555,99.4041,94.6808,96.3456,463812.77876598,0
+EGP.US,D,20200504,000000,94.4061,95.999,92.9451,95.5353,335538.79056469,0
+EGP.US,D,20200505,000000,97.0061,99.651,96.4125,98.7645,344599.28052593,0
+EGP.US,D,20200506,000000,99.1583,101.059,97.6618,99.1979,400331.45128753,0
+EGP.US,D,20200507,000000,100.763,101.305,99.3843,100.32,228831.20627114,0
+EGP.US,D,20200508,000000,102.604,103.559,101.315,103.559,219222.21131224,0
+EGP.US,D,20200511,000000,101.62,104.612,100.999,103.185,395608.21380773,0
+EGP.US,D,20200512,000000,102.791,102.791,96.3929,96.3929,514011.14355125,0
+EGP.US,D,20200513,000000,95.1927,96.1034,92.7581,92.9264,310915.99492001,0
+EGP.US,D,20200514,000000,91.0893,93.6353,88.9008,93.4915,285394.26052919,0
+EGP.US,D,20200515,000000,92.6911,92.7581,90.6473,92.4746,695145.77727642,0
+EGP.US,D,20200518,000000,96.7561,98.9712,96.4666,98.1541,333152.7938249,0
+EGP.US,D,20200519,000000,97.2601,98.8334,96.4863,96.5543,225697.61753455,0
+EGP.US,D,20200520,000000,98.3214,100.684,97.7888,100.478,199590.81114622,0
+EGP.US,D,20200521,000000,99.8671,101.639,98.7743,101.117,330016.15783832,0
+EGP.US,D,20200522,000000,100.95,103.056,100.783,102.89,298431.41172343,0
+EGP.US,D,20200526,000000,107.201,108.669,106.434,108.393,416870.90846678,0
+EGP.US,D,20200527,000000,111.081,111.238,107.123,111.051,454745.17855477,0
+EGP.US,D,20200528,000000,112.675,112.754,110.52,112.666,443530.28285274,0
+EGP.US,D,20200529,000000,111.149,112.577,109.378,109.505,532709.06947126,0
+EGP.US,D,20200601,000000,109.416,110.303,107.133,108.373,460250.54353122,0
+EGP.US,D,20200602,000000,109.308,110.46,108.698,109.633,391285.18182623,0
+EGP.US,D,20200603,000000,111.346,114.152,111.337,113.168,282983.8857895,0
+EGP.US,D,20200604,000000,112.193,112.193,108.304,109.919,307206.47593588,0
+EGP.US,D,20200605,000000,114.359,116.78,113.847,115.472,399498.5362911,0
+EGP.US,D,20200608,000000,117.46,117.794,115.097,117.746,298142.93872466,0
+EGP.US,D,20200609,000000,115.225,117.657,114.054,115.767,291054.01950498,0
+EGP.US,D,20200610,000000,114.703,116.889,113.749,114.989,371237.32416198,0
+EGP.US,D,20200611,000000,109.84,112.616,109.298,110.411,467840.22749875,0
+EGP.US,D,20200612,000000,114.92,114.92,108.599,112.942,409674.31974756,0
+EGP.US,D,20200615,000000,109.023,115.855,108.629,114.92,279505.95780438,0
+EGP.US,D,20200616,000000,119.4,119.793,115.146,115.845,269545.51334699,0
+EGP.US,D,20200617,000000,116.594,116.948,114.536,115.235,250206.64917971,0
+EGP.US,D,20200618,000000,113.621,114.891,113.286,113.611,183477.96896515,0
+EGP.US,D,20200619,000000,114.23,114.585,110.667,110.726,798017.88958638,0
+EGP.US,D,20200622,000000,110.254,113.01,107.99,112.794,264418.00736892,0
+EGP.US,D,20200623,000000,114.28,114.28,110.618,111.888,233333.01025189,0
+EGP.US,D,20200624,000000,110.411,111.376,106.936,108.599,279304.83930524,0
+EGP.US,D,20200625,000000,107.91,110.402,107.704,110.283,190517.11643503,0
+EGP.US,D,20200626,000000,109.397,110.362,106.886,107.143,452999.10431224,0
+EGP.US,D,20200629,000000,108.57,111.74,107.654,110.568,297295.80322828,0
+EGP.US,D,20200630,000000,110.214,113.138,110.214,112.479,308775.80967917,0
+EGP.US,D,20200701,000000,113.05,116.081,112.479,115.648,166217.32928898,0
+EGP.US,D,20200702,000000,118.297,118.661,114.999,115.491,171829.34801498,0
+EGP.US,D,20200706,000000,118.287,118.287,113.985,114.172,258729.80739325,0
+EGP.US,D,20200707,000000,112.262,113.709,111.425,111.534,186820.80220085,0
+EGP.US,D,20200708,000000,111.672,112.852,111.435,112.153,158473.25132211,0
+EGP.US,D,20200709,000000,111.543,112.075,109.338,111.828,268331.69210218,0
+EGP.US,D,20200710,000000,111.878,112.567,110.568,111.73,210794.5335983,0
+EGP.US,D,20200713,000000,112.764,114.162,111.356,111.612,178623.69973591,0
+EGP.US,D,20200714,000000,111.79,113.118,111.179,113,196872.66415785,0
+EGP.US,D,20200715,000000,115.482,116.525,112.173,112.607,275848.24207003,0
+EGP.US,D,20200716,000000,112.114,112.902,109.939,110.539,204010.33937732,0
+EGP.US,D,20200717,000000,111.081,114.33,110.805,114.25,222370.02054878,0
+EGP.US,D,20200720,000000,113.788,113.896,112.813,113.227,164812.547045,0
+EGP.US,D,20200721,000000,114.625,115.412,113.443,113.551,337220.8725575,0
+EGP.US,D,20200722,000000,112.616,114.959,112.616,114.831,221124.71105411,0
+EGP.US,D,20200723,000000,113.994,117.135,113.551,115.392,173214.83100905,0
+EGP.US,D,20200724,000000,115.382,116.486,115.156,115.245,259713.05338905,0
+EGP.US,D,20200727,000000,114.969,117.785,113.857,117.657,268966.53584946,0
+EGP.US,D,20200728,000000,117.313,121.005,116.525,120.306,345119.34452371,0
+EGP.US,D,20200729,000000,122.52,127.029,122.52,126.862,453293.67181098,0
+EGP.US,D,20200730,000000,124.903,127.315,124.243,126.429,427135.06217288,0
+EGP.US,D,20200731,000000,126.143,126.143,123.2,125.799,295849.37523446,0
+EGP.US,D,20200803,000000,126.33,126.33,124.016,125.562,176369.75049555,0
+EGP.US,D,20200804,000000,124.913,127.669,124.893,127.383,202491.79313382,0
+EGP.US,D,20200805,000000,128.309,128.447,126.173,128.181,153388.40684386,0
+EGP.US,D,20200806,000000,127.945,129.264,127.748,128.349,111190.08902437,0
+EGP.US,D,20200807,000000,127.679,130.091,127.679,129.904,121998.68472813,0
+EGP.US,D,20200810,000000,130.298,130.514,128.792,128.87,183351.00021569,0
+EGP.US,D,20200811,000000,130.8,130.8,125.484,126.143,217548.25531941,0
+EGP.US,D,20200812,000000,126.96,128.555,126.96,128.388,154083.17984089,0
+EGP.US,D,20200813,000000,127.472,128.841,127.009,128.014,285558.81202849,0
+EGP.US,D,20200814,000000,127.285,128.615,126.173,126.311,271210.32758987,0
+EGP.US,D,20200817,000000,126.202,127.768,125.71,127.059,141223.7848959,0
+EGP.US,D,20200818,000000,126.656,127.59,126.193,126.941,148142.05811631,0
+EGP.US,D,20200819,000000,127.335,127.335,126.055,126.35,280329.73105085,0
+EGP.US,D,20200820,000000,125.552,127.561,125.404,126.606,153106.02834507,0
+EGP.US,D,20200821,000000,126.803,127.778,124.519,126.311,118092.11024484,0
+EGP.US,D,20200824,000000,126.025,127.049,124.824,126.98,157793.71457502,0
+EGP.US,D,20200825,000000,127.531,127.788,125.848,127.788,124057.60996933,0
+EGP.US,D,20200826,000000,127.305,129.126,126.813,128.181,223506.64479392,0
+EGP.US,D,20200827,000000,129.234,129.855,128.053,128.447,126385.70895937,0
+EGP.US,D,20200828,000000,129.224,130.524,126.684,127.866,154857.18133757,0
+EGP.US,D,20200831,000000,127.403,127.768,126.271,126.271,255603.32890662,0
+EGP.US,D,20200901,000000,125.789,127.66,124.933,127.079,126234.36221002,0
+EGP.US,D,20200902,000000,126.724,130.308,126.508,129.717,266246.3573611,0
+EGP.US,D,20200903,000000,129.727,130.052,126.113,127.531,195910.74891197,0
+EGP.US,D,20200904,000000,128.605,128.703,122.54,125.1,277035.65381494,0
+EGP.US,D,20200908,000000,124.116,124.509,122.333,122.688,195126.58991532,0
+EGP.US,D,20200909,000000,123.426,125.552,122.648,123.771,211898.65384358,0
+EGP.US,D,20200910,000000,123.692,123.8,122.353,122.451,183471.87446518,0
+EGP.US,D,20200911,000000,122.648,122.727,120,121.9,215864.14182662,0
+EGP.US,D,20200914,000000,122.776,125.376,122.638,124.942,150972.9533542,0
+EGP.US,D,20200915,000000,125.404,127.748,125.06,127.089,213268.90058771,0
+EGP.US,D,20200916,000000,127.798,129.284,127.118,128.683,406283.74626207,0
+EGP.US,D,20200917,000000,127.354,128.565,125.572,128.24,581068.9267644,0
+EGP.US,D,20200918,000000,128.841,129.048,125.562,125.947,854396.07734521,0
+EGP.US,D,20200921,000000,123.889,123.889,121.477,122.53,345843.57427061,0
+EGP.US,D,20200922,000000,122.648,126.518,122.648,125.404,276572.47181693,0
+EGP.US,D,20200923,000000,124.883,125.897,120.01,120.158,251716.05367325,0
+EGP.US,D,20200924,000000,120.502,122.353,118.927,119.715,196685.76615865,0
+EGP.US,D,20200925,000000,119.124,122.255,119.114,122.215,117519.2272473,0
+EGP.US,D,20200928,000000,124.046,125.937,123.593,125.552,151931.82135009,0
+EGP.US,D,20200929,000000,125.159,126.085,123.2,123.79,229657.01101761,0
+EGP.US,D,20200930,000000,124.657,125.799,122.185,123.367,229821.56251691,0
+EGP.US,D,20201001,000000,123.978,127.758,123.111,127.669,207901.67761068,0
+EGP.US,D,20201002,000000,125.69,130.937,124.972,130.475,245686.56169905,0
+EGP.US,D,20201005,000000,131.784,133.419,129.589,133.291,167177.21303488,0
+EGP.US,D,20201006,000000,134.531,136.155,132.297,133.459,236806.87523703,0
+EGP.US,D,20201007,000000,133.96,134.955,132.592,134.551,202161.67438523,0
+EGP.US,D,20201008,000000,135.545,137.425,135.004,137.317,274797.95657452,0
+EGP.US,D,20201009,000000,138.272,138.863,136.54,138.755,130578.72494143,0
+EGP.US,D,20201012,000000,138.962,141.432,138.183,140.851,184349.48246142,0
+EGP.US,D,20201013,000000,140.005,140.034,136.52,136.608,168883.67302758,0
+EGP.US,D,20201014,000000,136.027,136.57,132.129,132.345,207855.96886087,0
+EGP.US,D,20201015,000000,130.416,134.885,130.416,133.812,120329.80748528,0
+EGP.US,D,20201016,000000,132.986,133.822,132.197,132.237,153145.6425949,0
+EGP.US,D,20201019,000000,132.858,132.858,130.258,130.524,137640.21891123,0
+EGP.US,D,20201020,000000,131.568,132.415,130.356,131.105,116931.10799982,0
+EGP.US,D,20201021,000000,130.957,131.588,129.491,131.371,155389.4343353,0
+EGP.US,D,20201022,000000,131.292,133.153,131.075,131.538,230276.61851496,0
+EGP.US,D,20201023,000000,132.602,132.68,130.879,131.774,118321.66974386,0
+EGP.US,D,20201026,000000,130.298,130.298,128.092,129.451,207495.37761241,0
+EGP.US,D,20201027,000000,128.615,129.776,127.354,127.354,255994.39265495,0
+EGP.US,D,20201028,000000,124.972,129.412,124.617,126.862,295536.5242358,0
+EGP.US,D,20201029,000000,126.734,130.298,125.168,129.491,185081.83820829,0
+EGP.US,D,20201030,000000,129.146,129.569,125.769,126.941,221444.67230275,0
+EGP.US,D,20201102,000000,128.742,131.155,128.24,130.987,137925.64466,0
+EGP.US,D,20201103,000000,133.143,134.915,131.42,134.118,199275.92864757,0
+EGP.US,D,20201104,000000,134.138,135.476,133.094,134.206,152796.22459639,0
+EGP.US,D,20201105,000000,134.275,135.87,133.842,135.545,145265.45412861,0
+EGP.US,D,20201106,000000,136.412,137.76,134.226,134.728,149465.58036064,0
+EGP.US,D,20201109,000000,142.682,146.207,128.585,128.683,546651.25391163,0
+EGP.US,D,20201110,000000,129.392,134.383,128.772,133.793,321794.67737348,0
+EGP.US,D,20201111,000000,134.925,138.755,133.389,138.627,302557.38820577,0
+EGP.US,D,20201112,000000,137.888,138.715,134.275,135.703,155845.50608335,0
+EGP.US,D,20201113,000000,136.392,139.621,135.378,139.316,137959.16440986,0
+EGP.US,D,20201116,000000,142.564,142.564,137.702,139.503,206282.5721176,0
+EGP.US,D,20201117,000000,137.957,140.428,136.678,138.99,169781.59602373,0
+EGP.US,D,20201118,000000,139.414,139.414,134.167,134.216,132025.15293525,0
+EGP.US,D,20201119,000000,133.724,135.023,133.133,134.256,98789.813077414,0
+EGP.US,D,20201120,000000,133.635,134.324,132.788,133.704,191895.48917914,0
+EGP.US,D,20201123,000000,134.531,136.155,133.301,133.487,164046.67154826,0
+EGP.US,D,20201124,000000,134.955,135.969,130.977,131.263,246865.847444,0
+EGP.US,D,20201125,000000,131.636,132.818,130.18,131.636,501481.86735485,0
+EGP.US,D,20201127,000000,131.814,134.501,130.022,134.118,142152.18039192,0
+EGP.US,D,20201130,000000,133.576,133.92,130.012,130.052,241929.30246512,0
+EGP.US,D,20201201,000000,131.085,132.768,131.085,132.001,184966.04270879,0
+EGP.US,D,20201202,000000,131.46,131.784,126.96,127.187,200159.63114379,0
+EGP.US,D,20201203,000000,127.108,128.369,126.409,126.931,322340.13512115,0
+EGP.US,D,20201204,000000,127.836,129.058,127.423,128.467,300353.2107152,0
+EGP.US,D,20201207,000000,128.289,129.038,127.364,127.906,197922.94965336,0
+EGP.US,D,20201208,000000,127.009,128.299,126.852,127.571,277658.30856228,0
+EGP.US,D,20201209,000000,127.728,128.447,125.395,126.714,314758.57715358,0
+EGP.US,D,20201210,000000,125.838,127.413,125.838,126.458,263570.87187255,0
+EGP.US,D,20201211,000000,125.366,126.901,124.893,126.448,199986.95364453,0
+EGP.US,D,20201214,000000,127.305,129.431,126.133,126.901,215766.62982703,0
+EGP.US,D,20201215,000000,127.699,130.032,126.458,129.904,232979.5292534,0
+EGP.US,D,20201216,000000,130.78,131.932,129.274,130.564,236640.29223774,0
+EGP.US,D,20201217,000000,130.967,132.768,129.963,132.72,161838.43105771,0
+EGP.US,D,20201218,000000,133.084,133.084,129.382,130.032,795395.22309759,0
+EGP.US,D,20201221,000000,127.974,129.333,126.242,129.205,215417.21182853,0
+EGP.US,D,20201222,000000,129.304,133.449,128.683,132.956,174585.07775319,0
+EGP.US,D,20201223,000000,133.477,134.01,128.565,128.772,216929.66357206,0
+EGP.US,D,20201224,000000,129.372,131.548,129.372,130.937,61442.717237171,0
+EGP.US,D,20201228,000000,131.942,132.365,130.574,131.853,142369.55089099,0
+EGP.US,D,20201229,000000,132.936,133.005,129.845,130.16,118907.75749136,0
+EGP.US,D,20201230,000000,130.268,132.307,130.268,131.962,139915.49890149,0
+EGP.US,D,20201231,000000,131.538,132.976,130.889,132.473,139688.98665246,0
+EGP.US,D,20210104,000000,133.311,133.311,127.039,127.227,248207.65318826,0
+EGP.US,D,20210105,000000,127.245,129.362,127.245,128.221,211637.60609469,0
+EGP.US,D,20210106,000000,128.634,129.747,126.399,128.93,334911.05706738,0
+EGP.US,D,20210107,000000,128.378,128.87,126.96,128.575,166310.77828859,0
+EGP.US,D,20210108,000000,128.457,130.711,128.457,130.692,114990.00975811,0
+EGP.US,D,20210111,000000,129.943,130.642,128.497,129.284,197713.70515425,0
+EGP.US,D,20210112,000000,129.048,130.278,128.24,129.382,289709.16651074,0
+EGP.US,D,20210113,000000,129.599,131.528,129.372,129.767,201553.24013783,0
+EGP.US,D,20210114,000000,130.574,130.574,128.851,129.559,217693.50756879,0
+EGP.US,D,20210115,000000,128.87,129.924,127.167,128.349,275953.88006957,0
+EGP.US,D,20210119,000000,129.116,129.116,127.167,128.407,177586.61899035,0
+EGP.US,D,20210120,000000,128.034,133.202,128.034,132.848,183832.46571363,0
+EGP.US,D,20210121,000000,133.517,133.517,130.672,132.887,124029.16896945,0
+EGP.US,D,20210122,000000,131.794,134.639,131.253,134.295,218994.68331322,0
+EGP.US,D,20210125,000000,134,137.504,133.576,135.673,202215.509135,0
+EGP.US,D,20210126,000000,136.293,139,136.293,137.918,208828.04160671,0
+EGP.US,D,20210127,000000,135.555,137.357,133.222,133.369,244045.10970606,0
+EGP.US,D,20210128,000000,133.34,134,131.518,131.636,188829.95569225,0
+EGP.US,D,20210129,000000,130.711,133.054,129.058,129.667,261696.81313056,0
+EGP.US,D,20210201,000000,130.603,136.441,129.51,136.087,248648.48868637,0
+EGP.US,D,20210202,000000,136.578,138.843,134.905,138.548,174135.10050511,0
+EGP.US,D,20210203,000000,137.75,137.75,134.492,136.352,158323.93607275,0
+EGP.US,D,20210204,000000,136.165,138.962,136.165,138.804,261602.34838096,0
+EGP.US,D,20210205,000000,139.877,140.398,138.134,139.847,134663.05567396,0
+EGP.US,D,20210208,000000,139.631,140.556,138.715,140.142,139530.52965314,0
+EGP.US,D,20210209,000000,140.655,140.841,139.158,139.611,143963.26263418,0
+EGP.US,D,20210210,000000,140.517,143.589,138.814,139.306,238563.10697952,0
+EGP.US,D,20210211,000000,139.601,142.85,138.824,140.064,156546.37358035,0
+EGP.US,D,20210212,000000,139.444,140.625,138.853,140.458,96209.80808845,0
+EGP.US,D,20210216,000000,140.959,141.167,136.726,138.509,175571.37099897,0
+EGP.US,D,20210217,000000,137.957,139.424,136.845,137.101,138081.05440934,0
+EGP.US,D,20210218,000000,136.707,137.573,134.925,134.925,119653.31798817,0
+EGP.US,D,20210219,000000,135.22,136.845,134.659,134.787,164759.72804522,0
+EGP.US,D,20210222,000000,134.334,135.368,133.477,134.561,200605.54539188,0
+EGP.US,D,20210223,000000,134.669,136.963,134.669,135.161,183854.81221354,0
+EGP.US,D,20210224,000000,135.338,136.215,134.364,135.418,122906.76522425,0
+EGP.US,D,20210225,000000,134.61,136.835,132.621,133.301,165195.48479335,0
+EGP.US,D,20210226,000000,133.95,134.581,130.554,130.603,201724.9018871,0
+EGP.US,D,20210301,000000,132.818,134.167,131.912,132.217,216038.85082586,0
+EGP.US,D,20210302,000000,131.814,132.808,128.319,130.879,260585.58263531,0
+EGP.US,D,20210303,000000,130.603,130.918,128.535,128.653,138518.84265747,0
+EGP.US,D,20210304,000000,129.176,130.927,126.842,127.098,192368.82867712,0
+EGP.US,D,20210305,000000,128.673,130.889,125.966,130.298,166750.59803671,0
+EGP.US,D,20210308,000000,130.879,132.788,129.068,131.282,154795.22058784,0
+EGP.US,D,20210309,000000,131.903,133.459,131.794,132.109,202508.04513374,0
+EGP.US,D,20210310,000000,133.261,133.92,131.686,133.153,168648.01902859,0
+EGP.US,D,20210311,000000,133.497,134.846,132.946,133.98,154342.19608978,0
+EGP.US,D,20210312,000000,133.93,136.608,132.848,136.608,209540.08235367,0
+EGP.US,D,20210315,000000,136.451,139.365,135.043,138.725,223200.90404523,0
+EGP.US,D,20210316,000000,138.381,140.418,138.223,140.212,152989.21709557,0
+EGP.US,D,20210317,000000,139.769,139.769,136.52,138.617,175243.28375038,0
+EGP.US,D,20210318,000000,137.81,138.774,136.451,137.564,265037.61486627,0
+EGP.US,D,20210319,000000,137.239,138.253,133.901,134.344,620911.72034397,0
+EGP.US,D,20210322,000000,134.118,136.963,133.576,136.027,187334.77169865,0
+EGP.US,D,20210323,000000,135.437,138.026,134.807,136.874,168524.09752912,0
+EGP.US,D,20210324,000000,137.297,138.824,135.693,135.713,156382.83783106,0
+EGP.US,D,20210325,000000,135.427,137.061,133.507,136.412,152355.38909828,0
+EGP.US,D,20210326,000000,137.022,141.029,136.993,140.901,171813.09601504,0
+EGP.US,D,20210329,000000,140.813,141.787,138.419,140.044,162640.87355428,0
+EGP.US,D,20210330,000000,139.897,140.586,139.06,139.523,105179.89630008,0
+EGP.US,D,20210331,000000,139.453,140.871,138.223,138.223,244441.25220437,0
+EGP.US,D,20210401,000000,139.09,142.682,138.99,142.594,199413.05489698,0
+EGP.US,D,20210405,000000,143.333,143.716,141.196,142.772,135022.63117242,0
+EGP.US,D,20210406,000000,142.83,143.363,141.364,142.909,173328.59500856,0
+EGP.US,D,20210407,000000,142.722,142.919,140.931,142.279,163247.27630168,0
+EGP.US,D,20210408,000000,142.692,144.888,142.269,143.942,152399.06634809,0
+EGP.US,D,20210409,000000,144.14,144.14,142.87,143.589,117786.36949615,0
+EGP.US,D,20210412,000000,143.786,144.563,141.964,144.445,73919.174433801,0
+EGP.US,D,20210413,000000,145.459,145.488,143.647,145.232,122628.44972544,0
+EGP.US,D,20210414,000000,145.232,146.119,143.253,143.293,107230.6955413,0
+EGP.US,D,20210415,000000,144.258,147.053,143.805,146.877,84856.770387014,0
+EGP.US,D,20210416,000000,147.398,147.634,146.02,146.552,117465.39249753,0
+EGP.US,D,20210419,000000,146.404,148.186,145.636,147.95,149476.7536106,0
+EGP.US,D,20210420,000000,147.802,150.785,147.802,150.204,149097.87886222,0
+EGP.US,D,20210421,000000,151.011,151.77,150.392,150.49,115355.67975655,0
+EGP.US,D,20210422,000000,150.687,150.893,148.599,149.19,99136.183825933,0
+EGP.US,D,20210423,000000,149.407,150.667,149.032,149.456,112356.17001938,0
+EGP.US,D,20210426,000000,150.707,151.691,149.978,150.835,87351.452376342,0
+EGP.US,D,20210427,000000,150.5,151.76,149.761,150.825,147729.66361807,0
+EGP.US,D,20210428,000000,151.366,152.724,150.017,151.878,159710.43481682,0
+EGP.US,D,20210429,000000,152.961,153.67,150.755,151.897,86349.922880627,0
+EGP.US,D,20210430,000000,150.953,153.64,150.224,153.059,218767.15531419,0
+EGP.US,D,20210503,000000,153.906,153.906,150.509,150.677,191694.37068,0
+EGP.US,D,20210504,000000,150.037,151.287,148.924,149.338,174925.35400173,0
+EGP.US,D,20210505,000000,149.367,149.367,146.03,146.916,134052.58992657,0
+EGP.US,D,20210506,000000,147.29,149.712,147.182,148.885,159846.54531623,0
+EGP.US,D,20210507,000000,148.57,150.863,148.57,150.647,156926.26407873,0
+EGP.US,D,20210510,000000,150.943,152.281,149.593,149.593,151555.9938517,0
+EGP.US,D,20210511,000000,147.871,148.088,146.168,147.467,134672.19742393,0
+EGP.US,D,20210512,000000,146.542,147.133,143.441,144.258,146775.87437215,0
+EGP.US,D,20210513,000000,144.721,148.186,143.962,147.664,235115.65149426,0
+EGP.US,D,20210514,000000,148.531,149.771,147.842,149.24,216719.40332296,0
+EGP.US,D,20210517,000000,149.387,149.751,147.428,147.97,177758.28073961,0
+EGP.US,D,20210518,000000,148.009,149.515,146.316,148.363,109101.7070333,0
+EGP.US,D,20210519,000000,147.063,148.609,145.577,148.609,127302.93120544,0
+EGP.US,D,20210520,000000,148.383,150.992,147.221,150.745,114737.0880092,0
+EGP.US,D,20210521,000000,151.514,153.433,149.299,149.978,455638.02280095,0
+EGP.US,D,20210524,000000,150.569,153.906,150.569,152.951,124503.52421742,0
+EGP.US,D,20210525,000000,153.581,154.014,151.661,152.429,260963.4416337,0
+EGP.US,D,20210526,000000,152.538,154.319,151.799,153.404,187270.77944892,0
+EGP.US,D,20210527,000000,153.433,153.433,151.336,151.406,230958.18676205,0
+EGP.US,D,20210528,000000,152.439,153.385,151.612,152.508,190103.7061868,0
+EGP.US,D,20210601,000000,153.394,155.669,152.508,155.511,160314.80606423,0
+EGP.US,D,20210602,000000,156.505,158.09,155.835,157.883,230965.29701202,0
+EGP.US,D,20210603,000000,157.883,159.626,157.155,159.074,219286.20356198,0
+EGP.US,D,20210604,000000,159.469,160.098,157.746,158.681,208959.07335615,0
+EGP.US,D,20210607,000000,159.173,160.777,159.173,160.591,201068.72738991,0
+EGP.US,D,20210608,000000,160.994,163.289,160.767,161.999,172519.04226203,0
+EGP.US,D,20210609,000000,162.481,162.49,161.418,161.644,171534.78051624,0
+EGP.US,D,20210610,000000,161.782,165.178,161.152,164.942,232643.31600483,0
+EGP.US,D,20210611,000000,165.356,165.356,162.029,162.698,241997.35771483,0
+EGP.US,D,20210614,000000,163.003,164.864,161.566,164.499,175792.80449802,0
+EGP.US,D,20210615,000000,164.302,164.775,163.121,163.525,155956.22283288,0
+EGP.US,D,20210616,000000,164.293,165.316,162.047,162.107,219085.08506283,0
+EGP.US,D,20210617,000000,162.057,163.199,161.348,162.718,172914.16901034,0
+EGP.US,D,20210618,000000,161.674,162.904,158.031,158.199,345773.48752091,0
+EGP.US,D,20210621,000000,159.389,163.968,158.365,163.642,171678.00126562,0
+EGP.US,D,20210622,000000,163.347,163.377,161.3,162.343,224938.8522878,0
+EGP.US,D,20210623,000000,161.831,162.865,160.522,160.827,168912.11402746,0
+EGP.US,D,20210624,000000,161.103,161.103,158.78,160.463,124158.1692189,0
+EGP.US,D,20210625,000000,160.482,161.595,160.078,161.034,439101.61287169,0
+EGP.US,D,20210628,000000,161.083,161.31,158.888,160.296,130286.18894269,0
+EGP.US,D,20210629,000000,160.374,161.703,160.246,160.414,126199.82671016,0
+EGP.US,D,20210630,000000,160.178,161.132,159.341,159.399,225112.54553705,0
+EGP.US,D,20210701,000000,159.773,161.546,159.104,159.469,230212.62626523,0
+EGP.US,D,20210702,000000,159.96,161.29,159.321,160.158,145189.27287894,0
+EGP.US,D,20210706,000000,160.256,162.678,159.104,161.979,234477.76049699,0
+EGP.US,D,20210707,000000,162.176,164.125,161.969,163.18,180998.52322576,0
+EGP.US,D,20210708,000000,161.595,164.135,161.122,163.298,162280.28230583,0
+EGP.US,D,20210709,000000,164.322,165.887,163.003,165.809,148800.26411349,0
+EGP.US,D,20210712,000000,165.976,168.161,165.966,167.492,135195.30867169,0
+EGP.US,D,20210713,000000,166.626,168.241,165.03,165.257,122299.34672684,0
+EGP.US,D,20210714,000000,165.356,167.256,165.021,166.468,110385.61502781,0
+EGP.US,D,20210715,000000,166.33,167.817,165.799,167.413,95704.980340609,0
+EGP.US,D,20210716,000000,168.043,169.825,167.63,167.748,136487.34266616,0
+EGP.US,D,20210719,000000,166.143,168.113,164.667,165.759,126526.89820877,0
+EGP.US,D,20210720,000000,167.098,171.823,166.911,169.992,240207.60622248,0
+EGP.US,D,20210721,000000,170.367,171.479,169.402,169.864,123826.01897032,0
+EGP.US,D,20210722,000000,169.461,170.741,168.407,169.057,181058.4524755,0
+EGP.US,D,20210723,000000,169.756,172.051,169.195,171.696,141254.25739577,0
+EGP.US,D,20210726,000000,172.474,173.163,169.707,170.406,87036.569877689,0
+EGP.US,D,20210727,000000,169.954,171.883,169.077,170.711,104176.33530437,0
+EGP.US,D,20210728,000000,171.518,171.951,168.84,170.377,191683.19743005,0
+EGP.US,D,20210729,000000,171.607,172.887,169.727,170.13,152983.1225956,0
+EGP.US,D,20210730,000000,170.643,173.055,170.386,170.809,220442.12705703,0
+EGP.US,D,20210802,000000,171.352,172.385,168.359,168.988,184204.23021204,0
+EGP.US,D,20210803,000000,169.411,169.629,168.014,169.363,138930.2214057,0
+EGP.US,D,20210804,000000,169.018,170.082,167.856,168.339,144979.01262984,0
+EGP.US,D,20210805,000000,169.057,169.904,167.738,169.904,135234.92292152,0
+EGP.US,D,20210806,000000,170.643,170.849,168.91,169.185,93074.187851863,0
+EGP.US,D,20210809,000000,168.92,169.107,167.915,168.486,92995.975102198,0
+EGP.US,D,20210810,000000,168.959,168.959,165.838,165.976,99924.40582256,0
+EGP.US,D,20210811,000000,167.029,167.029,165.366,166.714,148549.37386456,0
+EGP.US,D,20210812,000000,167.374,167.748,166.38,167.344,134375.59842519,0
+EGP.US,D,20210813,000000,167.768,169.629,167.59,169.599,148246.68036585,0
+EGP.US,D,20210816,000000,169.185,170.367,168.467,169.687,122603.05597555,0
+EGP.US,D,20210817,000000,168.417,170.445,168.231,170.062,116651.776751,0
+EGP.US,D,20210818,000000,170.298,170.298,167.207,167.305,89497.732117162,0
+EGP.US,D,20210819,000000,166.734,169.471,166.685,169.353,120929.09998271,0
+EGP.US,D,20210820,000000,168.959,171.066,167.65,170.386,130723.97719082,0
+EGP.US,D,20210823,000000,170.761,170.761,168.92,169.057,117942.79499548,0
+EGP.US,D,20210824,000000,169.097,169.097,165.789,166.262,123137.34047326,0
+EGP.US,D,20210825,000000,166.094,167.246,164.804,165.927,129017.51719812,0
+EGP.US,D,20210826,000000,165.385,166.704,165.011,165.887,118299.32324396,0
+EGP.US,D,20210827,000000,166.961,170.219,166.734,169.825,221945.4370506,0
+EGP.US,D,20210830,000000,170.17,174.315,169.992,173.911,190007.20993722,0
+EGP.US,D,20210831,000000,173.911,174.944,172.946,174.728,197180.43640653,0
+EGP.US,D,20210901,000000,175.23,177.219,174.541,176.903,159144.66206924,0
+EGP.US,D,20210902,000000,177.564,178.902,175.004,178.155,157833.32882485,0
+EGP.US,D,20210903,000000,177.209,179.109,175.831,178.863,136176.52316749,0
+EGP.US,D,20210907,000000,177.987,177.987,174.403,176.018,168988.29527713,0
+EGP.US,D,20210908,000000,175.072,177.918,175.024,176.008,133614.80167844,0
+EGP.US,D,20210909,000000,175.633,175.633,170.879,171.007,117975.29899535,0
+EGP.US,D,20210910,000000,171.814,172.316,168.91,168.94,129624.93569551,0
+EGP.US,D,20210913,000000,170.318,171.016,168.742,169.589,123591.38072132,0
+EGP.US,D,20210914,000000,170.761,170.761,167.768,168.477,96665.879836499,0
+EGP.US,D,20210915,000000,169.038,170.278,167.698,169.461,120943.32048265,0
+EGP.US,D,20210916,000000,169.215,169.786,167.758,168.89,124721.91046648,0
+EGP.US,D,20210917,000000,170.485,170.485,164.854,165.375,705292.10398302,0
+EGP.US,D,20210920,000000,164.489,166.3,163.199,165.789,153924.72284157,0
+EGP.US,D,20210921,000000,166.665,167.413,165.434,165.719,91160.514860049,0
+EGP.US,D,20210922,000000,166.881,168.437,165.719,167.56,129618.84119554,0
+EGP.US,D,20210923,000000,167.344,167.66,165.464,166.409,179464.74073231,0
+EGP.US,D,20210924,000000,165.671,166.281,164.401,164.912,79878.579658309,0
+EGP.US,D,20210927,000000,164.391,165.976,162.225,162.274,132843.84743175,0
+EGP.US,D,20210928,000000,161.348,163.081,159.931,162.59,123949.94046979,0
+EGP.US,D,20210929,000000,162.826,164.903,162.826,164.283,139941.90840138,0
+EGP.US,D,20210930,000000,165.464,166.734,162.392,162.392,210770.1555984,0
+EGP.US,D,20211001,000000,163.642,166.025,162.047,164.716,159774.42706655,0
+EGP.US,D,20211004,000000,164.755,167.552,164.489,166.685,165985.73828998,0
+EGP.US,D,20211005,000000,167.492,167.492,164.312,165.611,107887.88578849,0
+EGP.US,D,20211006,000000,165.188,166.901,162.49,166.813,124308.50021825,0
+EGP.US,D,20211007,000000,167.679,172.119,167.679,171.154,233924.17674936,0
+EGP.US,D,20211008,000000,170.928,171.046,167.758,168.171,150523.99185611,0
+EGP.US,D,20211011,000000,168.201,169.973,166.803,169.559,109509.02278156,0
+EGP.US,D,20211012,000000,170.082,172.208,169.018,170.377,175674.97749853,0
+EGP.US,D,20211013,000000,170.396,173.537,170.396,173.438,112765.51726764,0
+EGP.US,D,20211014,000000,175.014,176.717,174.531,176.599,122209.96072723,0
+EGP.US,D,20211015,000000,179.257,179.257,176.677,177.484,208015.44161018,0
+EGP.US,D,20211018,000000,176.332,181.196,176.028,180.793,88481.982121507,0
+EGP.US,D,20211019,000000,181.166,181.166,178.971,179.523,97948.772081012,0
+EGP.US,D,20211020,000000,181.078,184.347,180.251,184.277,86962.420128007,0
+EGP.US,D,20211021,000000,184.277,186,183.125,185.469,133985.55042686,0
+EGP.US,D,20211022,000000,185.892,187.32,185.665,186.306,125942.84196126,0
+EGP.US,D,20211025,000000,186.208,188.255,185.627,187.596,161776.47030798,0
+EGP.US,D,20211026,000000,188.393,190.066,186.935,189.141,149832.26610907,0
+EGP.US,D,20211027,000000,189.525,191.336,187.605,190.529,191664.91393013,0
+EGP.US,D,20211028,000000,191.523,196.574,191.405,195.727,270565.32634262,0
+EGP.US,D,20211029,000000,195.018,195.954,191.721,192.744,249011.11143482,0
+EGP.US,D,20211101,000000,192.882,194.516,189.161,193.443,200758.92364123,0
+EGP.US,D,20211102,000000,194.418,195.668,193.266,194.674,182982.28296727,0
+EGP.US,D,20211103,000000,194.674,196.535,193.837,194.979,280992.00004802,0
+EGP.US,D,20211104,000000,195.245,196.249,191.759,192.911,220966.25405479,0
+EGP.US,D,20211105,000000,195.176,196.249,193.965,194.152,230368.03601457,0
+EGP.US,D,20211108,000000,195.156,195.156,192.941,194.024,189941.1861875,0
+EGP.US,D,20211109,000000,194.585,194.585,192.114,193.227,185071.68070833,0
+EGP.US,D,20211110,000000,193.039,195.707,192.488,195.432,164932.40554448,0
+EGP.US,D,20211111,000000,195.383,197.017,194.319,196.032,200220.57614353,0
+EGP.US,D,20211112,000000,196.82,197.736,196.092,196.958,229670.21576755,0
+EGP.US,D,20211115,000000,197.913,200.827,196.367,200.621,235732.21174163,0
+EGP.US,D,20211116,000000,201.211,201.615,198.415,198.848,186105.71420391,0
+EGP.US,D,20211117,000000,198.514,198.7,194.94,198.474,286873.19252287,0
+EGP.US,D,20211118,000000,197.903,199.902,196.987,198.317,245995.34969772,0
+EGP.US,D,20211119,000000,198.317,201.22,198.317,200.266,193694.38242145,0
+EGP.US,D,20211122,000000,201.388,203.042,200.069,200.699,294490.30174028,0
+EGP.US,D,20211123,000000,200.758,203.328,199.784,202.727,173778.57225664,0
+EGP.US,D,20211124,000000,202.491,204.529,201.545,204.312,131013.46593957,0
+EGP.US,D,20211126,000000,201.497,203.426,196.328,197.647,149349.78486114,0
+EGP.US,D,20211129,000000,199.518,202.452,198.533,199.488,240972.46596921,0
+EGP.US,D,20211130,000000,198.307,201.526,196.032,198.514,274629.34207524,0
+EGP.US,D,20211201,000000,201.339,205.779,198.041,198.218,250911.57967669,0
+EGP.US,D,20211202,000000,198.818,206.212,198.818,204.047,339760.24754663,0
+EGP.US,D,20211203,000000,204.804,205.385,199.862,202.304,330356.43408686,0
+EGP.US,D,20211206,000000,204.804,207.296,203.504,205.671,320786.0376278,0
+EGP.US,D,20211207,000000,207.975,210.269,205.946,206.891,326900.85260164,0
+EGP.US,D,20211208,000000,207.551,208.063,206.054,206.931,272807.08658304,0
+EGP.US,D,20211209,000000,206.192,207.118,203.298,203.544,248806.94568569,0
+EGP.US,D,20211210,000000,204.135,209.175,203.712,208.594,279994.53355229,0
+EGP.US,D,20211213,000000,208.004,213.448,207.847,212.198,302691.4672052,0
+EGP.US,D,20211214,000000,211.863,213.015,206.783,210.249,292184.54925014,0
+EGP.US,D,20211215,000000,211.351,214.797,211.332,213.921,278106.25431036,0
+EGP.US,D,20211216,000000,213.783,214.009,210.662,212.296,247824.71543989,0
+EGP.US,D,20211217,000000,211.627,213.518,209.047,209.303,560126.19335399,0
+EGP.US,D,20211220,000000,207.404,211.381,206.645,210.425,228836.28502112,0
+EGP.US,D,20211221,000000,212.148,212.641,209.195,210.465,175126.47250088,0
+EGP.US,D,20211222,000000,211.44,213.478,209.992,211.115,205217.05037216,0
+EGP.US,D,20211223,000000,213.744,214.069,211.401,211.765,189508.47668935,0
+EGP.US,D,20211227,000000,213.399,216.637,212.266,216.529,145988.66812552,0
+EGP.US,D,20211228,000000,216.461,218.774,215.988,218.508,129417.7226964,0
+EGP.US,D,20211229,000000,220.389,223.618,218.951,222.741,172778.05851092,0
+EGP.US,D,20211230,000000,223.007,223.638,221.728,221.846,138738.24465653,0
+EGP.US,D,20211231,000000,221.737,225.075,221.521,223.126,118357.22099371,0
+EGP.US,D,20220103,000000,222.869,223.893,214.896,220.113,220014.49630886,0
+EGP.US,D,20220104,000000,221.551,223.51,216.756,217.77,218399.45381577,0
+EGP.US,D,20220105,000000,218.154,218.578,214.049,214.472,225649.87728476,0
+EGP.US,D,20220106,000000,214.856,215.122,209.717,210.435,266137.67211157,0
+EGP.US,D,20220107,000000,209.422,210.544,205.818,206.35,186348.47845287,0
+EGP.US,D,20220110,000000,204.43,205.651,202.973,205.415,212805.7185897,0
+EGP.US,D,20220111,000000,205.887,206.252,202.422,205.818,148876.44536316,0
+EGP.US,D,20220112,000000,206.104,207.857,203.652,203.761,207682.27561161,0
+EGP.US,D,20220113,000000,204.47,206.409,204.185,205.838,197304.35790601,0
+EGP.US,D,20220114,000000,204.598,205.159,200.305,203.209,190628.84893456,0
+EGP.US,D,20220118,000000,201.31,202.196,198.888,199.96,196504.96265943,0
+EGP.US,D,20220119,000000,200.876,202.933,198.444,198.73,200274.4108933,0
+EGP.US,D,20220120,000000,199.183,201.713,196.741,196.968,158274.16432296,0
+EGP.US,D,20220121,000000,197.815,200.118,195.717,195.806,220009.41755888,0
+EGP.US,D,20220124,000000,194.477,195.531,188.639,194.97,279240.84705551,0
+EGP.US,D,20220125,000000,193.049,194.063,189.289,192.104,231395.97501017,0
+EGP.US,D,20220126,000000,194.083,197.43,189.082,190.893,225553.38103516,0
+EGP.US,D,20220127,000000,191.759,193.562,186.827,186.897,231836.81050829,0
+EGP.US,D,20220128,000000,187.979,194.369,184.465,194.231,252830.33141848,0
+EGP.US,D,20220131,000000,193.709,196.771,192.577,195.767,210441.05259981,0
+EGP.US,D,20220201,000000,195.186,195.186,191.759,192.656,213538.07433656,0
+EGP.US,D,20220202,000000,192.35,197.42,192.35,197.194,268150.88860295,0
+EGP.US,D,20220203,000000,195.826,196.987,194.979,195.284,136878.40641448,0
+EGP.US,D,20220204,000000,193.247,195.393,190.489,192.478,170844.07051919,0
+EGP.US,D,20220207,000000,192.164,193.847,191.06,192.764,228065.33077442,0
+EGP.US,D,20220208,000000,192.478,194.802,191.661,194.093,354857.33973205,0
+EGP.US,D,20220209,000000,196.613,200.531,195.176,198.356,441170.69561283,0
+EGP.US,D,20220210,000000,194.123,197.007,189.968,191.583,277999.60056082,0
+EGP.US,D,20220211,000000,193.197,193.197,187.113,189.062,218378.12306586,0
+EGP.US,D,20220214,000000,189.978,190.913,186.945,187.851,197982.8789031,0
+EGP.US,D,20220215,000000,189.86,189.86,187.202,188.265,123334.39597242,0
+EGP.US,D,20220216,000000,188.856,188.856,185.154,186.926,161590.58805878,0
+EGP.US,D,20220217,000000,186.03,187.142,184.101,184.888,215451.74732838,0
+EGP.US,D,20220218,000000,184.425,186.729,183.165,183.352,218090.66581709,0
+EGP.US,D,20220222,000000,183.608,185.637,181.324,184.11,236047.09424028,0
+EGP.US,D,20220223,000000,185.439,185.607,180.713,180.98,195875.19766212,0
+EGP.US,D,20220224,000000,177.436,182.959,177.229,182.151,218998.7463132,0
+EGP.US,D,20220225,000000,182.997,189.732,181.521,189.633,325477.78685773,0
+EGP.US,D,20220228,000000,187.113,189.229,184.819,186.807,365913.77843476,0
+EGP.US,D,20220301,000000,186.897,187.851,181.58,184.159,323191.33361751,0
+EGP.US,D,20220302,000000,185.419,187.989,184.435,187.536,211631.51159472,0
+EGP.US,D,20220303,000000,189.397,189.998,186.414,189.525,152479.31059775,0
+EGP.US,D,20220304,000000,187.93,190.746,187.723,190.342,184835.01095934,0
+EGP.US,D,20220307,000000,190.982,192.193,185.361,185.557,191511.53568078,0
+EGP.US,D,20220308,000000,186.699,188.196,183.017,184.878,178143.24998797,0
+EGP.US,D,20220309,000000,188.58,188.58,186.286,186.562,143322.32438692,0
+EGP.US,D,20220310,000000,183.972,187.133,183.972,186.827,193505.45292226,0
+EGP.US,D,20220311,000000,187.488,188.61,182.742,183.155,191634.44143025,0
+EGP.US,D,20220314,000000,184.002,187.369,183.716,186.06,301815.89070894,0
+EGP.US,D,20220315,000000,187.832,188.521,184.73,186.522,229194.84476959,0
+EGP.US,D,20220316,000000,188.157,188.914,183.411,187.714,239918.11747372,0
+EGP.US,D,20220317,000000,186.128,191.278,186.128,190.903,237003.93073618,0
+EGP.US,D,20220318,000000,189.279,192.646,189.279,192.232,479660.51019819,0
+EGP.US,D,20220321,000000,191.741,193.492,189.623,191.622,266758.2953589,0
+EGP.US,D,20220322,000000,193.039,193.039,189.928,192.045,309599.58292565,0
+EGP.US,D,20220323,000000,191.405,191.405,188.393,188.62,256858.79590125,0
+EGP.US,D,20220324,000000,188.796,189.584,186.503,189.466,261458.11188158,0
+EGP.US,D,20220325,000000,190.145,192.065,188.097,192.035,199563.38589634,0
+EGP.US,D,20220328,000000,192.183,194.536,191.996,194.497,208640.12785752,0
+EGP.US,D,20220329,000000,197.519,203.151,195.836,202.52,303580.2484514,0
+EGP.US,D,20220330,000000,201.89,203.357,200.63,202.658,248860.78043546,0
+EGP.US,D,20220331,000000,203.416,204.706,200.118,200.128,281833.04104442,0
+EGP.US,D,20220401,000000,200.433,205.7,199.508,205.592,185440.39795676,0
+EGP.US,D,20220404,000000,205.611,206.054,201.27,203.042,272016.83308641,0
+EGP.US,D,20220405,000000,201.969,205.307,201.969,202.362,255502.76965705,0
+EGP.US,D,20220406,000000,201.004,205.651,199.311,205.277,231848.99950824,0
+EGP.US,D,20220407,000000,204.076,205.631,203.426,204.578,190076.28093692,0
+EGP.US,D,20220408,000000,204.548,204.578,201.841,202.55,188202.22219494,0
+EGP.US,D,20220411,000000,201.693,202.915,196.268,200.049,362054.94420126,0
+EGP.US,D,20220412,000000,201.054,202.126,197.382,199.646,279712.15505349,0
+EGP.US,D,20220413,000000,199.95,200.709,197.953,199.734,257150.31615,0
+EGP.US,D,20220414,000000,199.804,200.138,195.176,196.062,278817.27930732,0
+EGP.US,D,20220418,000000,195.255,198.312,195.078,197.204,441523.16086133,0
+EGP.US,D,20220419,000000,198.76,205.73,198.76,205.592,198121.02090251,0
+EGP.US,D,20220420,000000,207.492,213.852,207.492,212.286,460775.68627898,0
+EGP.US,D,20220421,000000,214.089,214.089,209.618,210.022,302161.24570746,0
+EGP.US,D,20220422,000000,210.978,210.978,205.887,206.074,225955.61803345,0
+EGP.US,D,20220425,000000,205.247,205.681,198.572,202.737,296200.82473296,0
+EGP.US,D,20220426,000000,201.408,203.209,198.937,199.832,266478.9641101,0
+EGP.US,D,20220427,000000,197.963,204.902,196.283,199.153,358365.74021704,0
+EGP.US,D,20220428,000000,200.108,202.57,198.076,202.57,272710.59033344,0
+EGP.US,D,20220429,000000,200.621,201.28,184.071,184.593,708084.40072108,0
+EGP.US,D,20220502,000000,185.233,185.665,170.839,175.525,685663.75106699,0
+EGP.US,D,20220503,000000,175.693,177.446,173.556,175.693,441537.38136127,0
+EGP.US,D,20220504,000000,175.457,176.372,171.233,176.294,355982.79072723,0
+EGP.US,D,20220505,000000,173.842,175.713,165.553,166.478,525389.57500257,0
+EGP.US,D,20220506,000000,164.341,166.665,162.382,165.829,498540.25536743,0
+EGP.US,D,20220509,000000,165.513,165.513,160.088,160.649,379143.92212817,0
+EGP.US,D,20220510,000000,165.188,171.765,161.566,163.662,651347.65321377,0
+EGP.US,D,20220511,000000,163.978,169.806,162.581,164.155,527522.64999345,0
+EGP.US,D,20220512,000000,164.952,165.829,158.927,162.392,402663.61327755,0
+EGP.US,D,20220513,000000,164.007,165.474,161.782,165.228,360509.98845787,0
+EGP.US,D,20220516,000000,165.405,166.035,163.141,163.416,218055.11456724,0
+EGP.US,D,20220517,000000,164.046,166.36,161.491,163.672,275473.43032162,0
+EGP.US,D,20220518,000000,163.052,164.115,153.138,153.62,329215.74684174,0
+EGP.US,D,20220519,000000,152.429,155.353,151.258,152.892,301265.3542113,0
+EGP.US,D,20220520,000000,154.92,154.92,150.893,153.433,247473.2659414,0
+EGP.US,D,20220523,000000,154.92,154.92,151.346,153.896,397406.09130005,0
+EGP.US,D,20220524,000000,152.714,154.427,148.876,153.335,345697.30627124,0
+EGP.US,D,20220525,000000,153.315,154.772,151.366,154.497,315574.22440009,0
+EGP.US,D,20220526,000000,155.56,156.825,154.635,155.678,184803.52270948,0
+EGP.US,D,20220527,000000,156.722,162.087,155.939,161.821,310353.26942242,0
+EGP.US,D,20220531,000000,159.242,160.877,158.257,159.045,329163.94359196,0
+EGP.US,D,20220601,000000,159.734,161.014,155.82,160.02,382277.51086475,0
+EGP.US,D,20220602,000000,160.02,164.204,158.818,164.105,287341.45327086,0
+EGP.US,D,20220603,000000,161.949,164.842,161.281,162.737,340213.2720447,0
+EGP.US,D,20220606,000000,162.776,165.601,160.453,160.877,353733.92023685,0
+EGP.US,D,20220607,000000,159.291,165.912,159.291,165.563,376392.25538993,0
+EGP.US,D,20220608,000000,164.479,165.04,160.173,160.384,313642.26790836,0
+EGP.US,D,20220609,000000,158.7,162.235,157.263,157.362,298877.32597151,0
+EGP.US,D,20220610,000000,155.757,156.16,153.798,154.28,236232.97648948,0
+EGP.US,D,20220613,000000,151.671,153.758,149.889,150.775,596892.28019672,0
+EGP.US,D,20220614,000000,150.755,152.744,148.866,149.82,353636.40823728,0
+EGP.US,D,20220615,000000,151.75,155.825,149.929,152.704,332387.93407817,0
+EGP.US,D,20220616,000000,148.826,151.041,147.271,147.871,282711.66479066,0
+EGP.US,D,20220617,000000,148.56,150.627,146.03,146.178,705711.60873122,0
+EGP.US,D,20220621,000000,147.487,150.312,146.69,149.032,369923.9594176,0
+EGP.US,D,20220622,000000,147.92,151.43,147.92,150.066,489293.88315698,0
+EGP.US,D,20220623,000000,150.637,155.334,150.637,155.146,642217.07650284,0
+EGP.US,D,20220624,000000,156.564,161.32,155.579,160.965,4992412.2443943,0
+EGP.US,D,20220627,000000,161.172,161.3,157.686,158.494,328304.61909563,0
+EGP.US,D,20220628,000000,159.114,160.95,155.235,155.599,364683.70519002,0
+EGP.US,D,20220629,000000,154.757,155.827,153.815,155.044,277184.40799832,0
+EGP.US,D,20220630,000000,153.507,155.53,151.435,153.002,316458.39411117,0
+EGP.US,D,20220701,000000,153.418,155.867,152.962,155.679,338873.29341771,0
+EGP.US,D,20220705,000000,154.013,155.213,151.862,155.143,270813.58160915,0
+EGP.US,D,20220706,000000,155.907,158.266,154.566,156.601,301984.83681886,0
+EGP.US,D,20220707,000000,156.492,157.314,155.163,155.649,190000.11285559,0
+EGP.US,D,20220708,000000,154.241,155.396,153.686,154.519,157852.45486807,0
+EGP.US,D,20220711,000000,153.398,154.707,152.11,153.924,119869.57986639,0
+EGP.US,D,20220712,000000,152.823,155.56,152.268,153.666,255678.32987238,0
+EGP.US,D,20220713,000000,152.348,154.41,150.979,153.577,143546.33854799,0
+EGP.US,D,20220714,000000,150.722,152.486,150.246,150.672,127610.19445007,0
+EGP.US,D,20220715,000000,153.567,155.054,152.214,153.795,227663.23612114,0
+EGP.US,D,20220718,000000,154.667,155.322,151.589,152.318,183136.04167474,0
+EGP.US,D,20220719,000000,154.281,157.929,153.587,157.8,146801.35070091,0
+EGP.US,D,20220720,000000,157.88,160.477,157.225,157.85,190195.79688338,0
+EGP.US,D,20220721,000000,158.276,161.042,157.701,160.368,221469.93750976,0
+EGP.US,D,20220722,000000,161.627,163.719,160.953,162.192,168501.09549354,0
+EGP.US,D,20220725,000000,162.192,164.78,161.339,163.451,211984.3055649,0
+EGP.US,D,20220726,000000,163.451,165.137,163.074,164.462,195282.57292527,0
+EGP.US,D,20220727,000000,161.339,166.524,159.059,162.708,378776.69619725,0
+EGP.US,D,20220728,000000,164.155,167.07,163.55,166.981,248391.62153872,0
+EGP.US,D,20220729,000000,167.05,169.796,166.088,169.072,201674.58160611,0
+EGP.US,D,20220801,000000,168.884,169.023,166.663,167.556,182351.28820248,0
+EGP.US,D,20220802,000000,166.594,168.72,166.554,168.448,342884.81598733,0
+EGP.US,D,20220803,000000,169.142,171.898,168.815,168.864,296499.63195751,0
+EGP.US,D,20220804,000000,168.468,169.33,166.822,168.378,193046.32813351,0
+EGP.US,D,20220805,000000,166.713,168.724,166.009,168.567,112213.69444939,0
+EGP.US,D,20220808,000000,171.739,172.071,169.241,170.232,234301.36285755,0
+EGP.US,D,20220809,000000,170.817,171.685,169.409,171.382,194129.65105022,0
+EGP.US,D,20220810,000000,173.236,173.801,171.68,172.929,142808.99306185,0
+EGP.US,D,20220811,000000,173.682,174.594,171.655,172.056,185457.01563317,0
+EGP.US,D,20220812,000000,173.464,176.101,173.464,175.814,139031.48438113,0
+EGP.US,D,20220815,000000,176.111,178.044,175.249,177.866,139337.11458947,0
+EGP.US,D,20220816,000000,176.914,178.699,176.511,177.004,193233.94271685,0
+EGP.US,D,20220817,000000,176.002,177.004,174.128,176.399,246564.90105253,0
+EGP.US,D,20220818,000000,176.775,177.608,175.001,175.209,200732.47396718,0
+EGP.US,D,20220819,000000,174.971,174.971,172.602,172.949,186967.0104249,0
+EGP.US,D,20220822,000000,171.908,171.908,168.547,169.171,202316.10243947,0
+EGP.US,D,20220823,000000,168.309,169.687,165.697,166.782,169174.89410468,0
+EGP.US,D,20220824,000000,167.655,169.598,167.461,167.843,104067.59028236,0
+EGP.US,D,20220825,000000,168.359,170.683,167.714,170.589,95714.70660144,0
+EGP.US,D,20220826,000000,169.895,170.553,166.49,166.981,150195.56077051,0
+EGP.US,D,20220829,000000,166.177,168.121,165.176,166.554,144529.8020897,0
+EGP.US,D,20220830,000000,167.199,167.199,163.273,163.54,137012.10590881,0
+EGP.US,D,20220831,000000,164.849,165.771,163.099,163.61,325104.80383377,0
+EGP.US,D,20220901,000000,162.926,164.086,161.032,163.957,222327.31598202,0
+EGP.US,D,20220902,000000,165.583,166.054,161.399,162.291,286508.65105429,0
+EGP.US,D,20220906,000000,162.708,164.591,161.022,162.4,345031.28820965,0
+EGP.US,D,20220907,000000,162.787,166.45,162.589,165.791,238704.25348274,0
+EGP.US,D,20220908,000000,164.443,167.784,164.224,167.228,144038.57465912,0
+EGP.US,D,20220909,000000,167.605,170.044,167.109,169.34,117208.68056072,0
+EGP.US,D,20220912,000000,170.004,171.481,169.786,171.303,178051.28299396,0
+EGP.US,D,20220913,000000,167.536,168.061,163.848,164.274,204770.22223124,0
+EGP.US,D,20220914,000000,163.233,163.897,160.755,161.706,310875.34723592,0
+EGP.US,D,20220915,000000,160.973,162.271,157.731,157.81,289461.05904053,0
+EGP.US,D,20220916,000000,157.205,157.205,153.854,155.114,894189.26045607,0
+EGP.US,D,20220919,000000,153.349,155.758,152.115,155.619,361539.3541826,0
+EGP.US,D,20220920,000000,153.696,154.509,151.663,153.21,377216.26737773,0
+EGP.US,D,20220921,000000,155.599,156.293,151.852,151.852,327277.50175053,0
+EGP.US,D,20220922,000000,151.842,152.645,150.077,150.682,268180.92535904,0
+EGP.US,D,20220923,000000,148.868,152.159,148.56,150.127,331869.01563962,0
+EGP.US,D,20220926,000000,149.879,149.879,144.089,145.675,363225.86807156,0
+EGP.US,D,20220927,000000,146.29,148.005,140.798,141.333,233200.89237139,0
+EGP.US,D,20220928,000000,142.672,144.773,140.56,144,195698.14931418,0
+EGP.US,D,20220929,000000,142.99,142.99,139.08,140.88,280829,0
+EGP.US,D,20220930,000000,142.8,145.18,142.07,144.34,427256,0
+EGP.US,D,20221003,000000,146.44,147.97,144.78,147.19,385343,0
+EGP.US,D,20221004,000000,148.77,151.72,148.69,150,412079,0
+EGP.US,D,20221005,000000,148.07,148.07,142.545,144.05,490030,0
+EGP.US,D,20221006,000000,144.05,144.49,141.091,142.12,228065,0
+EGP.US,D,20221007,000000,141.62,141.63,137.47,138.16,162239,0
+EGP.US,D,20221010,000000,139.1,140.34,137.53,138.68,368288,0
+EGP.US,D,20221011,000000,138.15,143.69,138.15,143.38,602302,0
+EGP.US,D,20221012,000000,143.95,144.92,142.055,142.08,433074,0
+EGP.US,D,20221013,000000,138.76,145.86,138.035,145.14,297729,0
+EGP.US,D,20221014,000000,147.14,148.19,141.61,141.69,412885,0
+EGP.US,D,20221017,000000,143.43,148.65,143.02,146.6,430971,0
+EGP.US,D,20221018,000000,148.64,149.63,145.51,146.23,290760,0
+EGP.US,D,20221019,000000,145.21,145.55,141.33,142.19,267681,0
+EGP.US,D,20221020,000000,142.53,145.105,141.23,141.75,130215,0
+EGP.US,D,20221021,000000,141.28,143.51,138.89,143.47,581416,0
+EGP.US,D,20221024,000000,144.44,145.335,143.18,144.24,396938,0
+EGP.US,D,20221025,000000,144.58,151.64,144.58,151.39,345748,0
+EGP.US,D,20221026,000000,150.735,154.085,146.38,151.91,761589,0
+EGP.US,D,20221027,000000,153.15,154.33,151.53,153.12,304428,0
+EGP.US,D,20221028,000000,153.41,156.09,152.43,156.08,163592,0
+EGP.US,D,20221031,000000,154.72,156.71,154.72,156.69,234912,0
+EGP.US,D,20221101,000000,158.28,158.28,155.36,155.91,255257,0
+EGP.US,D,20221102,000000,154.78,156.475,150.96,151.26,288315,0
+EGP.US,D,20221103,000000,149.41,152.31,147.32,151.66,221389,0
+EGP.US,D,20221104,000000,152.92,154.89,150.2,154.13,229202,0
+EGP.US,D,20221107,000000,155.59,156.475,152.93,153.83,179624,0
+EGP.US,D,20221108,000000,153.86,155.375,152.21,153.36,207107,0
+EGP.US,D,20221109,000000,153.36,155.32,150.335,150.57,188356,0
+EGP.US,D,20221110,000000,155.86,163.62,154.83,163.62,261407,0
+EGP.US,D,20221111,000000,164.28,164.28,159.84,160.6,218093,0
+EGP.US,D,20221114,000000,160.21,160.21,156.79,157.09,168166,0
+EGP.US,D,20221115,000000,159.07,159.47,155.96,157,304347,0
+EGP.US,D,20221116,000000,156.46,158.005,156.14,157.31,154242,0
+EGP.US,D,20221117,000000,155.11,156.045,153.4,154.95,209348,0
+EGP.US,D,20221118,000000,158.04,158.04,154.71,156.19,186058,0
+EGP.US,D,20221121,000000,155.52,157.34,155.52,155.66,161346,0
+EGP.US,D,20221122,000000,156,156.95,153.69,156.91,173895,0
+EGP.US,D,20221123,000000,156.8,157.25,155.005,156.07,120444,0
+EGP.US,D,20221125,000000,156.96,157.31,156.21,156.75,67348,0
+EGP.US,D,20221128,000000,156,156.38,150.3,150.76,171543,0
+EGP.US,D,20221129,000000,151.09,152.795,150.28,152.01,219588,0
+EGP.US,D,20221130,000000,151.49,155.24,150.61,155.24,544127,0
+EGP.US,D,20221201,000000,157.19,157.9599,153.98,154.89,214776,0
+EGP.US,D,20221202,000000,153.99,157.98,152.88,157.59,368513,0
+EGP.US,D,20221205,000000,155.9,155.99,152.83,153.28,472260,0
+EGP.US,D,20221206,000000,153.77,154.59,151.27,151.8,220960,0
+EGP.US,D,20221207,000000,151.85,154.29,151.54,153.7,250090,0
+EGP.US,D,20221208,000000,154.85,156.7,153.98,154.49,363005,0
+EGP.US,D,20221209,000000,153.93,155.9,153.4464,154.52,187760,0
+EGP.US,D,20221212,000000,154.09,155.22,152.445,154.48,277648,0
+EGP.US,D,20221213,000000,159.58,160.06,154.4,156.84,230483,0
+EGP.US,D,20221214,000000,157.16,159.74,154.6,156.02,336290,0
+EGP.US,D,20221215,000000,153.86,155.0299,151.5,151.75,296644,0
+EGP.US,D,20221216,000000,150,150.9148,145.43,147.4,698835,0
+EGP.US,D,20221219,000000,147.06,147.45,144.72,146.58,179878,0
+EGP.US,D,20221220,000000,146.11,147.86,144.4,145.65,147401,0
+EGP.US,D,20221221,000000,146.81,149.7,146.495,148.63,202717,0
+EGP.US,D,20221222,000000,147.6,147.83,144.71,147.76,129288,0
+EGP.US,D,20221223,000000,147.38,149.07,146.22,148.87,78188,0
+EGP.US,D,20221227,000000,148.63,148.9782,147.29,148.25,106965,0
+EGP.US,D,20221228,000000,148.79,149.2,144.92,145.41,135116,0
+EGP.US,D,20221229,000000,146.13,149.63,145.22,149.35,134298,0
+EGP.US,D,20221230,000000,148.15,148.66,146.18,148.06,163147,0
+EGP.US,D,20230103,000000,150.36,150.77,145.57,146.75,206624,0
+EGP.US,D,20230104,000000,148.72,152.805,147.46,152,168667,0
+EGP.US,D,20230105,000000,150.19,150.19,145.325,145.87,190143,0
+EGP.US,D,20230106,000000,147.92,150.46,146.53,149.85,140010,0
+EGP.US,D,20230109,000000,150.19,152,149.42,149.51,139226,0
+EGP.US,D,20230110,000000,148.68,150.56,147.73,150.43,197202,0
+EGP.US,D,20230111,000000,152.05,156.67,152.05,156.15,228239,0
+EGP.US,D,20230112,000000,156.71,159.99,155.8,159.66,144465,0
+EGP.US,D,20230113,000000,157.89,161.7,157.89,160.97,259823,0
+EGP.US,D,20230117,000000,161.35,161.74,159.07,159.24,162647,0
+EGP.US,D,20230118,000000,159.66,162.88,159.44,161.9,310792,0
+EGP.US,D,20230119,000000,161.6,165.27,161.13,164.29,438950,0
+EGP.US,D,20230120,000000,164.38,165.59,162.37,164.97,264452,0
+EGP.US,D,20230123,000000,165.39,168.445,164.13,168.23,243318,0
+EGP.US,D,20230124,000000,167.98,168.905,166.83,166.93,159064,0
+EGP.US,D,20230125,000000,165.85,166.02,163.16,164.21,193514,0
+EGP.US,D,20230126,000000,164.91,167.36,164.91,166.99,195458,0
+EGP.US,D,20230127,000000,166.61,169.13,165.88,168.77,283394,0
+EGP.US,D,20230130,000000,167.54,168.49,165.95,166.47,246645,0
+EGP.US,D,20230131,000000,166.61,168.67,166.18,168.25,319206,0
+EGP.US,D,20230201,000000,167.41,171.39,165.905,170.67,346652,0
+EGP.US,D,20230202,000000,172.34,176.29,172.32,173.8,254477,0
+EGP.US,D,20230203,000000,171.92,172.36,168.44,170.87,315604,0
+EGP.US,D,20230206,000000,168.56,171.86,168,171.62,226354,0
+EGP.US,D,20230207,000000,170.07,172.88,168.55,171.74,303589,0
+EGP.US,D,20230208,000000,170.75,172.895,169.63,170.24,334172,0
+EGP.US,D,20230209,000000,171.94,172.72,167.35,167.94,234208,0
+EGP.US,D,20230210,000000,167.06,167.575,165.46,167.27,221429,0
+EGP.US,D,20230213,000000,167.58,169.15,167.47,169.13,131464,0
+EGP.US,D,20230214,000000,168.48,170.33,167.05,169.23,198069,0
+EGP.US,D,20230215,000000,168.45,169.38,167.71,168.9,107126,0
+EGP.US,D,20230216,000000,167,167.84,165.575,166.42,169670,0
+EGP.US,D,20230217,000000,166,166.37,163.95,166.05,285924,0
+EGP.US,D,20230221,000000,165.23,166.05,163.3,163.99,178903,0
+EGP.US,D,20230222,000000,164.62,165.37,162.92,163.59,172359,0
+EGP.US,D,20230223,000000,164.33,165.6,163.4,165.18,300716,0
+EGP.US,D,20230224,000000,163.62,164.32,162.53,163.33,202935,0
+EGP.US,D,20230227,000000,164.89,165.5225,162.6,163.32,110383,0
+EGP.US,D,20230228,000000,163.13,166.11,163.09,163.27,275682,0
+EGP.US,D,20230301,000000,162.56,162.56,160.15,161.49,226133,0
+EGP.US,D,20230302,000000,160.69,165.89,160.59,165.83,292312,0
+EGP.US,D,20230303,000000,167.3,167.63,166.32,167.39,148592,0
+EGP.US,D,20230306,000000,167.82,168.01,166.72,167.18,142330,0
+EGP.US,D,20230307,000000,167.1,167.645,163.92,164.5,143263,0
+EGP.US,D,20230308,000000,164.45,166.88,164.36,165.6,166120,0
+EGP.US,D,20230309,000000,165.71,166.3665,161.645,162.17,242657,0
+EGP.US,D,20230310,000000,161.82,161.9,155,156.14,259697,0
+EGP.US,D,20230313,000000,155.1,161.195,155.1,159.69,248647,0
+EGP.US,D,20230314,000000,162.19,165.04,161.23,164.68,676727,0
+EGP.US,D,20230315,000000,162.27,164.365,158.735,160.95,320630,0
+EGP.US,D,20230316,000000,159.84,163.15,158.15,161.73,239141,0
+EGP.US,D,20230317,000000,161.28,161.34,158.43,158.56,348482,0
+EGP.US,D,20230320,000000,160.43,163.56,158.81,162.01,263828,0
+EGP.US,D,20230321,000000,163.16,163.965,158.855,161.07,279938,0
+EGP.US,D,20230322,000000,159.86,159.86,153.16,153.33,254003,0
+EGP.US,D,20230323,000000,153.9,156.2207,152.45,153.32,230273,0
+EGP.US,D,20230324,000000,152.87,158.18,152.75,158.1,168057,0
+EGP.US,D,20230327,000000,159.23,160.13,158.3,158.63,124033,0
+EGP.US,D,20230328,000000,157.52,159.38,157.12,158.84,165488,0
+EGP.US,D,20230329,000000,160.45,162.09,158.12,161.72,192768,0
+EGP.US,D,20230330,000000,162.03,163.79,161.35,162.49,256473,0
+EGP.US,D,20230331,000000,163.62,165.95,163.06,165.32,333223,0
+EGP.US,D,20230403,000000,165.51,167.71,163.62,165.22,194673,0
+EGP.US,D,20230404,000000,165.77,166.05,163.46,164.46,166162,0
+EGP.US,D,20230405,000000,164.05,164.89,162.75,163.03,145052,0
+EGP.US,D,20230406,000000,163.99,164.77,162.58,164.61,118827,0
+EGP.US,D,20230410,000000,163.62,165.37,161.81,165.35,164500,0
+EGP.US,D,20230411,000000,166.11,166.31,163.69,164.6,217944,0
+EGP.US,D,20230412,000000,165.87,165.9,162.325,162.57,174442,0
+EGP.US,D,20230413,000000,162.78,163.41,159.8,162.2,259944,0
+EGP.US,D,20230414,000000,162.26,163.57,158.655,159.05,156275,0
+EGP.US,D,20230417,000000,158.79,161.86,158.79,161.72,262758,0
+EGP.US,D,20230418,000000,161.6,163.55,161.32,163.09,268543,0
+EGP.US,D,20230419,000000,163.01,167.29,161.46,167.22,259232,0
+EGP.US,D,20230420,000000,166.8,167.62,165.3,166.91,172892,0
+EGP.US,D,20230421,000000,168.31,170.64,166.82,168.65,208831,0
+EGP.US,D,20230424,000000,169.09,169.26,165.39,166.26,151927,0
+EGP.US,D,20230425,000000,165.18,166.15,163.48,164.18,312122,0
+EGP.US,D,20230426,000000,163.44,166.55,160.49,162.57,287159,0
+EGP.US,D,20230427,000000,162.87,165.09,162.09,164.79,269895,0
+EGP.US,D,20230428,000000,165,167.39,164.9,166.56,361001,0
+EGP.US,D,20230501,000000,166,167.07,162.4,163.03,266019,0
+EGP.US,D,20230502,000000,163.48,166.51,163.19,164.81,316408,0
+EGP.US,D,20230503,000000,165.23,169.32,165.01,167,264376,0
+EGP.US,D,20230504,000000,167.13,170.1,165.74,169.15,262032,0
+EGP.US,D,20230505,000000,170.25,172.4,170.25,171.55,229025,0
+EGP.US,D,20230508,000000,170.48,171.58,170.1,171.27,144783,0
+EGP.US,D,20230509,000000,170.28,171.35,168.785,170.97,189855,0
+EGP.US,D,20230510,000000,172.07,173.24,170.945,171.85,243592,0
+EGP.US,D,20230511,000000,170.85,170.85,167.95,168.48,372741,0
+EGP.US,D,20230512,000000,168.21,168.695,166.51,167.31,229429,0
+EGP.US,D,20230515,000000,167.19,167.76,166.09,166.26,173755,0
+EGP.US,D,20230516,000000,165.91,165.91,161.55,161.97,182313,0
+EGP.US,D,20230517,000000,162.63,163.32,161.035,163.12,153991,0
+EGP.US,D,20230518,000000,162.05,163.665,161.25,162.8,155879,0
+EGP.US,D,20230519,000000,164.01,164.5,161.765,162.76,160841,0
+EGP.US,D,20230522,000000,163.41,165.49,162.49,162.86,300796,0
+EGP.US,D,20230523,000000,161.94,164.33,160.75,161.02,171591,0
+EGP.US,D,20230524,000000,159.93,161.19,157.91,158.8,191147,0
+EGP.US,D,20230525,000000,159.61,161.01,157.68,159.79,155984,0
+EGP.US,D,20230526,000000,160.17,163.33,159.58,162.75,144994,0
+EGP.US,D,20230530,000000,163.54,166.59,163.54,164.95,251648,0
+EGP.US,D,20230531,000000,164.9,166,163.9,164.61,414098,0
+EGP.US,D,20230601,000000,164.03,164.93,161.57,163.37,211182,0
+EGP.US,D,20230602,000000,164.65,168.595,163.97,168.27,314327,0
+EGP.US,D,20230605,000000,166.82,167.415,164.7,166.41,151400,0
+EGP.US,D,20230606,000000,167.4,168.49,165.795,167.85,273118,0
+EGP.US,D,20230607,000000,168.7,173.55,168.26,172.7,504590,0
+EGP.US,D,20230608,000000,172,173.78,170.62,172.61,392809,0
+EGP.US,D,20230609,000000,172.88,173.48,169.015,169.9,381581,0
+EGP.US,D,20230612,000000,169.69,170.09,167.01,169.77,387093,0
+EGP.US,D,20230613,000000,170.55,172.95,169.5201,172.55,533604,0
+EGP.US,D,20230614,000000,172.98,174.78,172.26,173.89,299794,0
+EGP.US,D,20230615,000000,172.59,174.76,172.47,174.21,339994,0
+EGP.US,D,20230616,000000,175.23,176.19,173.51,174.64,476195,0
+EGP.US,D,20230620,000000,173.46,173.46,170.14,172.7,184527,0
+EGP.US,D,20230621,000000,172.27,172.68,170.685,172.63,201491,0
+EGP.US,D,20230622,000000,172.64,172.64,168.14,169.46,288991,0
+EGP.US,D,20230623,000000,168.71,170.16,164.32,165.02,738036,0
+EGP.US,D,20230626,000000,165.39,169.28,165.39,169.07,240726,0
+EGP.US,D,20230627,000000,169.7,172.88,169.13,172.36,252469,0
+EGP.US,D,20230628,000000,172,173.27,170.39,171.53,375878,0
+EGP.US,D,20230629,000000,170.01,173.39,170.01,172.21,333123,0
+EGP.US,D,20230630,000000,173.66,174.2,170.78,173.6,462079,0
+EGP.US,D,20230703,000000,173.19,176.105,172.76,174.71,118664,0
+EGP.US,D,20230705,000000,174.2,179.05,173.5,177.09,536489,0
+EGP.US,D,20230706,000000,174.37,174.86,171.54,174.81,363425,0
+EGP.US,D,20230707,000000,173.84,174.24,172.05,173.5,412198,0
+EGP.US,D,20230710,000000,172.43,175.94,171.95,175.45,424462,0
+EGP.US,D,20230711,000000,175.45,179.31,174.86,178.92,308182,0
+EGP.US,D,20230712,000000,181.58,183.16,180.5,182.13,339200,0
+EGP.US,D,20230713,000000,182.35,185.43,180.76,185.2,409523,0
+EGP.US,D,20230714,000000,184.44,186.03,184.44,185.5,359634,0
+EGP.US,D,20230717,000000,185,186.29,184.21,185.76,340832,0
+EGP.US,D,20230718,000000,186.06,186.06,179.45,180.89,454819,0
+EGP.US,D,20230719,000000,184.7,184.7,180.66,182.48,269420,0
+EGP.US,D,20230720,000000,182.82,183.55,180.37,183.52,189025,0
+EGP.US,D,20230721,000000,183.98,186.06,183.53,184.76,238869,0
+EGP.US,D,20230724,000000,184.47,186.69,184,186.04,160223,0
+EGP.US,D,20230725,000000,185.26,186.52,184.87,185.32,254451,0
+EGP.US,D,20230726,000000,188.85,188.85,183.7,184.65,347176,0
+EGP.US,D,20230727,000000,185,186.29,178.04,178.12,212674,0
+EGP.US,D,20230728,000000,180.41,180.43,175.18,175.96,289733,0
+EGP.US,D,20230731,000000,175.98,177.39,175.67,177.18,287830,0
+EGP.US,D,20230801,000000,177.29,177.29,175.12,175.7,161965,0
+EGP.US,D,20230802,000000,173.77,175.11,173.07,173.64,228509,0
+EGP.US,D,20230803,000000,172.71,173.84,171.02,173.79,355422,0
+EGP.US,D,20230804,000000,174.17,177.04,173.26,174.45,268184,0
+EGP.US,D,20230807,000000,174.62,176.63,173.35,176.43,151044,0
+EGP.US,D,20230808,000000,175.03,175.355,173.46,174.64,138521,0
+EGP.US,D,20230809,000000,174.28,178.2,173.97,176.73,409174,0
+EGP.US,D,20230810,000000,177.96,178.9122,175.47,176.43,240133,0
+EGP.US,D,20230811,000000,176.11,179.02,175.71,178.85,300607,0
+EGP.US,D,20230814,000000,178.31,179.33,177.07,177.71,255832,0
+EGP.US,D,20230815,000000,176.41,177.9,176.3,177.71,295683,0
+EGP.US,D,20230816,000000,177.74,178.915,176.62,177.48,163310,0
+EGP.US,D,20230817,000000,177.55,178.065,173.87,174.09,214409,0
+EGP.US,D,20230818,000000,173.19,176.36,171.67,176.21,319689,0
+EGP.US,D,20230821,000000,176,176.08,173.59,175.34,131824,0
+EGP.US,D,20230822,000000,176.17,177.45,175.025,176.56,260420,0
+EGP.US,D,20230823,000000,177.55,179.36,176.765,179.36,328781,0
+EGP.US,D,20230824,000000,179.62,181.66,176.12,177.67,212397,0
+EGP.US,D,20230825,000000,178.39,178.74,176.75,177.76,471303,0
+EGP.US,D,20230828,000000,178.85,181.585,178.85,179.49,215062,0
+EGP.US,D,20230829,000000,179.46,180.91,178.695,180.77,241250,0
+EGP.US,D,20230830,000000,180.99,181.52,180.01,180.31,213980,0
+EGP.US,D,20230831,000000,180.22,180.875,178.94,179.63,326606,0
+EGP.US,D,20230901,000000,180.54,180.6599,178.99,179.34,185372,0
+EGP.US,D,20230905,000000,177.58,178.56,173.63,174.66,286080,0
+EGP.US,D,20230906,000000,174.63,177.12,173.15,176.96,232434,0
+EGP.US,D,20230907,000000,176.39,180.96,176.39,180.61,268910,0
+EGP.US,D,20230908,000000,181.1,181.37,178.33,178.36,191416,0
+EGP.US,D,20230911,000000,178.81,179.475,178.06,178.53,197564,0
+EGP.US,D,20230912,000000,178,178.55,176.96,177.02,149962,0
+EGP.US,D,20230913,000000,176.98,177.505,175.755,176.25,161436,0
+EGP.US,D,20230914,000000,178.01,180.71,177.59,180.07,181483,0
+EGP.US,D,20230915,000000,179.1,179.34,177.215,178.82,560439,0
+EGP.US,D,20230918,000000,179.07,180.31,177.14,177.15,240529,0
+EGP.US,D,20230919,000000,177.17,178.305,175.88,176.36,210786,0
+EGP.US,D,20230920,000000,177.71,178.86,175.74,175.75,272752,0
+EGP.US,D,20230921,000000,174.79,174.79,167.32,167.48,460278,0
+EGP.US,D,20230922,000000,167.58,170.42,166.49,168.89,339152,0
+EGP.US,D,20230925,000000,168.4,169.69,167.15,169.13,179557,0
+EGP.US,D,20230926,000000,168.19,168.98,165.91,166.77,290433,0
+EGP.US,D,20230927,000000,167.56,168.235,165.08,166.47,228166,0
+EGP.US,D,20230928,000000,166.09,168.405,165.59,165.86,232673,0
+EGP.US,D,20230929,000000,169.09,169.68,164.44,166.53,344269,0
+EGP.US,D,20231002,000000,165.98,167.21,163.12,164.33,173914,0
+EGP.US,D,20231003,000000,163.12,163.46,160.16,161.06,169676,0
+EGP.US,D,20231004,000000,161.74,163.75,160.33,163.5,208750,0
+EGP.US,D,20231005,000000,163.07,166.93,163.07,166.36,229293,0
+EGP.US,D,20231006,000000,164.86,167.75,164,166.93,146907,0
+EGP.US,D,20231009,000000,165.4,169.31,165.4,168.94,210697,0
+EGP.US,D,20231010,000000,169.03,171.63,167.97,169.87,263291,0
+EGP.US,D,20231011,000000,171.68,173.14,169.75,170.42,371961,0
+EGP.US,D,20231012,000000,170.12,170.12,165.435,165.65,243006,0
+EGP.US,D,20231013,000000,166.45,166.45,164.4,165.42,176586,0
+EGP.US,D,20231016,000000,166.83,167.69,165.08,167.59,210485,0
+EGP.US,D,20231017,000000,166.47,170.71,165.8575,166.35,250153,0
+EGP.US,D,20231018,000000,164.99,165.37,163.11,163.16,154745,0
+EGP.US,D,20231019,000000,161.72,163.12,158.49,158.96,247725,0
+EGP.US,D,20231020,000000,159.93,162.29,156.35,156.82,328720,0
+EGP.US,D,20231023,000000,155.81,156.99,154.75,154.98,253798,0
+EGP.US,D,20231024,000000,155.14,157.63,155.14,156.81,325254,0
+EGP.US,D,20231025,000000,156.94,159.57,156.62,157.83,596597,0
+EGP.US,D,20231026,000000,158.03,159.9,158.03,158.26,245651,0
+EGP.US,D,20231027,000000,158.87,158.94,156.435,157.51,217057,0
+EGP.US,D,20231030,000000,158.68,161.32,156.985,161.14,245190,0
+EGP.US,D,20231031,000000,162.09,163.53,161.48,163.25,245146,0
+EGP.US,D,20231101,000000,163.45,166.66,162.91,166.41,300704,0
+EGP.US,D,20231102,000000,168.82,170.77,168.31,168.88,384757,0
+EGP.US,D,20231103,000000,171.71,173.72,170.13,170.16,247595,0
+EGP.US,D,20231106,000000,169.28,169.5,165.72,166.88,238733,0
+EGP.US,D,20231107,000000,167.14,167.43,165.785,166.85,215163,0
+EGP.US,D,20231108,000000,167,169.435,166.8725,169.07,203455,0
+EGP.US,D,20231109,000000,170,170.005,165.96,166.7,161542,0
+EGP.US,D,20231110,000000,168.17,168.17,166.16,167.95,291965,0
+EGP.US,D,20231113,000000,166.29,166.29,164.815,165.19,279568,0
+EGP.US,D,20231114,000000,170.12,172.93,169.785,171.16,420616,0
+EGP.US,D,20231115,000000,170.53,172.37,170.53,171.03,378681,0
+EGP.US,D,20231116,000000,171.16,171.19,167.9875,168.45,487263,0
+EGP.US,D,20231117,000000,169.73,170.2,168.39,170,390009,0
+EGP.US,D,20231120,000000,170.27,171.35,168.52,170.94,357477,0
+EGP.US,D,20231121,000000,170.51,170.51,169,170.42,268213,0
+EGP.US,D,20231122,000000,172.49,172.745,171.295,172.17,232134,0
+EGP.US,D,20231124,000000,171.5,172.48,171.31,172.48,92763,0
+EGP.US,D,20231127,000000,171.98,173.53,171.47,172.97,281829,0
+EGP.US,D,20231128,000000,171.94,172.9,170.5,171.49,401410,0
+EGP.US,D,20231129,000000,172.43,173.55,171.78,172.07,346385,0
+EGP.US,D,20231130,000000,171.78,173.86,171.56,173.75,623130,0
+EGP.US,D,20231201,000000,173.18,176.83,172.81,176.8,502776,0
+EGP.US,D,20231204,000000,176.34,178.36,175.57,178.19,439696,0
+EGP.US,D,20231205,000000,176.47,176.76,172.22,173.25,484287,0
+EGP.US,D,20231206,000000,173.83,175.08,172.75,173.35,284130,0
+EGP.US,D,20231207,000000,172.77,174.12,172.48,173.1,282731,0
+EGP.US,D,20231208,000000,172.49,173.57,172.115,173.14,233325,0
+EGP.US,D,20231211,000000,173,175.19,172.6724,174.59,212925,0
+EGP.US,D,20231212,000000,174.76,177.5,173.8,176.6,234273,0
+EGP.US,D,20231213,000000,176.62,183.18,176.62,181.54,518920,0
+EGP.US,D,20231214,000000,184.33,186.095,183.79,186.06,602565,0
+EGP.US,D,20231215,000000,186.11,186.26,182.74,184.01,960891,0
+EGP.US,D,20231218,000000,184.2,185.16,183.32,184.3,398623,0
+EGP.US,D,20231219,000000,185.28,185.99,184.0931,184.26,316654,0
+EGP.US,D,20231220,000000,184.26,185.12,180.87,180.92,505981,0
+EGP.US,D,20231221,000000,182.13,182.6,179.92,182.5,329676,0
+EGP.US,D,20231222,000000,182.5,185.12,182.5,183.67,218853,0
+EGP.US,D,20231226,000000,183.95,185.02,183.5,184.62,102958,0
+EGP.US,D,20231227,000000,185.19,185.46,183.99,185.41,182155,0
+EGP.US,D,20231228,000000,183.52,185.32,183.52,185,171702,0
+EGP.US,D,20231229,000000,183.98,185.18,183.42,183.54,263034,0
+EGP.US,D,20240102,000000,182.94,185.04,182.94,184.31,321248,0
+EGP.US,D,20240103,000000,182.76,182.76,180.33,180.78,402749,0
+EGP.US,D,20240104,000000,180.69,182.14,178.62,180.13,361140,0
+EGP.US,D,20240105,000000,178.77,181.93,177.915,179.32,378267,0
+EGP.US,D,20240108,000000,179.32,182.78,178.97,181.99,271681,0
+EGP.US,D,20240109,000000,180.3,183.06,179.62,182.17,148813,0
+EGP.US,D,20240110,000000,182.35,184.15,181.96,182.87,171091,0
+EGP.US,D,20240111,000000,182.12,182.29,179.63,179.85,223926,0
+EGP.US,D,20240112,000000,181.68,182.13,179.13,180.62,202046,0
+EGP.US,D,20240116,000000,179.1,180.88,177.88,179.02,257057,0
+EGP.US,D,20240117,000000,176.66,178.03,175.015,177.53,343314,0
+EGP.US,D,20240118,000000,177.58,178.01,175.2019,176.75,193216,0
+EGP.US,D,20240119,000000,177.52,182.625,177.27,181.56,292988,0
+EGP.US,D,20240122,000000,182.27,184.34,182.27,183.5,260191,0
+EGP.US,D,20240123,000000,184.72,184.72,181.645,181.73,216473,0
+EGP.US,D,20240124,000000,184.01,184.01,177.82,177.91,218283,0
+EGP.US,D,20240125,000000,180.1,180.54,178.04,178.56,174530,0
+EGP.US,D,20240126,000000,179.55,179.935,177.41,178.97,135035,0
+EGP.US,D,20240129,000000,178.83,180.095,178.56,179.57,123556,0
+EGP.US,D,20240130,000000,178.59,179.8,177.12,178.71,180019,0
+EGP.US,D,20240131,000000,179.38,181.14,176.4,177.43,287916,0
+EGP.US,D,20240201,000000,176.99,183,176.14,182.94,378207,0
+EGP.US,D,20240202,000000,180.7,184.015,178.3891,183.11,378593,0
+EGP.US,D,20240205,000000,180.88,180.88,177.94,178.33,220271,0
+EGP.US,D,20240206,000000,179.29,181.48,178.015,181.1,248428,0
+EGP.US,D,20240207,000000,181.23,181.635,179.17,179.35,264323,0
+EGP.US,D,20240208,000000,181.06,185.495,180.24,184.96,515813,0
+EGP.US,D,20240209,000000,185.44,186.98,183.58,186.11,236021,0
+EGP.US,D,20240212,000000,187.65,188.55,185.06,185.3,311221,0
+EGP.US,D,20240213,000000,180.88,183.39,179.52,183.28,391439,0
+EGP.US,D,20240214,000000,183.9,184.67,182.31,183.46,202424,0
+EGP.US,D,20240215,000000,184.57,186.39,184.41,184.91,191489,0
+EGP.US,D,20240216,000000,183.69,185,182.17,182.71,278719,0
+EGP.US,D,20240220,000000,181.33,183.32,180.87,181.48,290608,0
+EGP.US,D,20240221,000000,181.61,182.68,180.965,182.29,168120,0
+EGP.US,D,20240222,000000,182.62,182.85,181.49,182.08,276408,0
+EGP.US,D,20240223,000000,181.96,182.175,180.79,180.93,229727,0
+EGP.US,D,20240226,000000,180.3,180.71,177.78,179.17,213696,0
+EGP.US,D,20240227,000000,180.29,180.76,176.705,177.32,221585,0
+EGP.US,D,20240228,000000,176.89,178.88,176.56,177,294170,0
+EGP.US,D,20240229,000000,178.57,178.8325,175.47,175.69,712639,0
+EGP.US,D,20240301,000000,175,179.395,173,179,336584,0
+EGP.US,D,20240304,000000,178.59,181.02,176.93,180.43,356095,0
+EGP.US,D,20240305,000000,179.42,181.87,178.56,179.42,285369,0
+EGP.US,D,20240306,000000,179.84,181.245,179.51,180.57,326699,0
+EGP.US,D,20240307,000000,181.81,182.305,179.65,180.41,263300,0
+EGP.US,D,20240308,000000,181.33,182.315,180.78,181.11,153699,0
+EGP.US,D,20240311,000000,181.34,182.41,179.67,180.21,150018,0
+EGP.US,D,20240312,000000,179.93,181.67,179.105,180.94,373617,0
+EGP.US,D,20240313,000000,181.08,182.6,180.58,181.08,212385,0
+EGP.US,D,20240314,000000,181,181,177.75,179.36,301792,0
+EGP.US,D,20240315,000000,177.53,180.26,176.07,176.23,1072572,0
+EGP.US,D,20240318,000000,176.4,178.22,175.51,175.72,324432,0
+EGP.US,D,20240319,000000,175.6,176.65,175.15,175.72,387808,0
+EGP.US,D,20240320,000000,175.35,179.58,174.755,179.51,254908,0
+EGP.US,D,20240321,000000,180.13,182.23,180.08,181.66,173113,0
+EGP.US,D,20240322,000000,181.76,181.88,179.85,180.95,232367,0
+EGP.US,D,20240325,000000,181.37,181.93,179.07,179.11,137106,0
+EGP.US,D,20240326,000000,179.21,179.7,175.76,175.86,452966,0
+EGP.US,D,20240327,000000,176.33,179.09,176,178.1,178241,0
+EGP.US,D,20240328,000000,178.89,180.1165,178.89,179.77,153301,0
+EGP.US,D,20240401,000000,179.53,180.425,175.48,176.32,229887,0
+EGP.US,D,20240402,000000,175.15,175.73,172.67,174.04,151909,0
+EGP.US,D,20240403,000000,173.69,174.89,173.08,174.05,319513,0
+EGP.US,D,20240404,000000,175.59,176.09,172.88,173.59,131348,0
+EGP.US,D,20240405,000000,173.73,174.6,171.86,174.23,199557,0
+EGP.US,D,20240408,000000,175.08,176.82,174.6901,176.21,130322,0
+EGP.US,D,20240409,000000,176.38,178.46,176.29,178.08,111909,0
+EGP.US,D,20240410,000000,173.52,173.52,171.18,172.57,302401,0
+EGP.US,D,20240411,000000,173.27,173.695,170.89,172.9,229512,0
+EGP.US,D,20240412,000000,172.39,172.68,170.5867,171.05,202093,0
+EGP.US,D,20240415,000000,172.18,172.18,167.9,168.39,250301,0
+EGP.US,D,20240416,000000,167.84,168.12,166.01,166.34,261199,0
+EGP.US,D,20240417,000000,165.29,167.7,159.965,162,632491,0
+EGP.US,D,20240418,000000,162.25,162.25,157.79,159.22,332726,0
+EGP.US,D,20240419,000000,159.52,159.76,157.885,159.2865,341826,0
+EGP.US,D,20240422,000000,159.71,163.52,158.685,163.34,489115,0
+EGP.US,D,20240423,000000,163.5,166.43,162.9,165.75,322239,0
+EGP.US,D,20240424,000000,163.04,164.975,157.4,157.99,804757,0
+EGP.US,D,20240425,000000,157.41,158.73,155.225,155.74,432851,0
+EGP.US,D,20240426,000000,156.11,157.41,155.39,155.92,301731,0
+EGP.US,D,20240429,000000,157.32,158.66,156.63,157.82,223665,0
+EGP.US,D,20240430,000000,155.94,157.71,155.35,155.36,270908,0
+EGP.US,D,20240501,000000,155.36,160.57,155.36,156.86,320182,0
+EGP.US,D,20240502,000000,158.19,159.28,156.38,158.52,297592,0
+EGP.US,D,20240503,000000,161.02,162.19,158.625,159.86,343591,0
+EGP.US,D,20240506,000000,160.78,160.78,157.62,158.58,201931,0
+EGP.US,D,20240507,000000,159.75,162.14,159.1,162.03,356476,0
+EGP.US,D,20240508,000000,161.04,161.89,159.34,161.68,326556,0
+EGP.US,D,20240509,000000,161.92,165.28,161.36,165.11,300788,0
+EGP.US,D,20240510,000000,165.11,165.15,163.05,164.49,260988,0
+EGP.US,D,20240513,000000,165.52,165.64,162.2,163.02,155005,0
+EGP.US,D,20240514,000000,164.43,165.42,162.18,165.01,286170,0
+EGP.US,D,20240515,000000,168.2,168.4,166.6,166.76,345273,0
+EGP.US,D,20240516,000000,166.76,167.72,166.225,166.79,258233,0
+EGP.US,D,20240517,000000,166.74,166.74,165.58,165.87,152024,0
+EGP.US,D,20240520,000000,165.58,168.37,165.13,166.02,231323,0
+EGP.US,D,20240521,000000,166.02,166.63,164.83,165.45,189800,0
+EGP.US,D,20240522,000000,165.35,166.52,165.0432,165.36,158503,0
+EGP.US,D,20240523,000000,165.99,165.99,160.75,160.87,267082,0
+EGP.US,D,20240524,000000,162.02,162.82,160.47,160.5,180444,0
+EGP.US,D,20240528,000000,161.67,161.69,159.15,159.47,183188,0
+EGP.US,D,20240529,000000,157.46,159.27,157.46,158.87,180988,0
+EGP.US,D,20240530,000000,159.74,161.15,159.74,160.81,146582,0
+EGP.US,D,20240531,000000,161.92,165.71,160.26,165.18,599418,0
+EGP.US,D,20240603,000000,165.58,165.825,161.95,162.64,265940,0
+EGP.US,D,20240604,000000,161.9,166.46,161.9,165.07,293856,0
+EGP.US,D,20240605,000000,165.01,165.85,163.33,164.86,350133,0
+EGP.US,D,20240606,000000,164.08,167.42,163.795,167.11,268558,0
+EGP.US,D,20240607,000000,165.26,166.8,164.48,166.08,392480,0
+EGP.US,D,20240610,000000,164.53,166.83,163.192,165.99,254201,0
+EGP.US,D,20240611,000000,164.94,167.71,164.69,166.42,221642,0
+EGP.US,D,20240612,000000,169.9,171.07,166.71,167.38,360813,0
+EGP.US,D,20240613,000000,167.84,167.84,165.365,166.11,204281,0
+EGP.US,D,20240614,000000,165.3,166.17,164.26,165.86,116218,0
+EGP.US,D,20240617,000000,165.01,167.32,163.58,166.65,236127,0
+EGP.US,D,20240618,000000,166.81,167.35,165.56,166.67,162173,0
+EGP.US,D,20240620,000000,165.61,166.64,164.78,165.96,156613,0
+EGP.US,D,20240621,000000,166.62,167.44,165.31,167.12,506403,0
+EGP.US,D,20240624,000000,167.05,170.45,166.91,167.95,414644,0
+EGP.US,D,20240625,000000,167.41,167.75,165.945,166.98,177592,0
+EGP.US,D,20240626,000000,166.98,169.17,166.4001,168.62,374049,0
+EGP.US,D,20240627,000000,169.04,169.89,167.8375,169.18,391754,0
+EGP.US,D,20240628,000000,168.72,170.44,167.13,170.1,473185,0
+EGP.US,D,20240701,000000,169.49,171.1,167.81,169.51,234350,0
+EGP.US,D,20240702,000000,170.6,172.41,169.7,172.06,449365,0
+EGP.US,D,20240703,000000,173.16,173.37,171.42,172,165982,0
+EGP.US,D,20240705,000000,172.38,174.26,171.6,173.61,238096,0
+EGP.US,D,20240708,000000,174.2,175.51,174.2,174.45,188920,0
+EGP.US,D,20240709,000000,174.21,174.915,172.17,173.36,199780,0
+EGP.US,D,20240710,000000,174.33,176.74,173.995,176.47,182003,0
+EGP.US,D,20240711,000000,179.54,183.35,179.03,182.56,279757,0
+EGP.US,D,20240712,000000,183.65,185.64,183,183.45,349425,0
+EGP.US,D,20240715,000000,184.2,185.53,183.64,184.71,272027,0
+EGP.US,D,20240716,000000,185.9,186.82,183.29,183.86,422655,0
+EGP.US,D,20240717,000000,183.96,188.32,183.96,185.58,373462,0
+EGP.US,D,20240718,000000,185.45,189.53,185.45,187.08,233326,0
+EGP.US,D,20240719,000000,187.05,187.91,185.67,187.6,162024,0
+EGP.US,D,20240722,000000,190.58,191.61,188,191.34,200558,0
+EGP.US,D,20240723,000000,190.5,191.93,188.36,189.95,410478,0
+EGP.US,D,20240724,000000,191.12,192.61,184.01,185.4,585161,0
+EGP.US,D,20240725,000000,186.56,187.68,183.88,184.51,374261,0
+EGP.US,D,20240726,000000,185.31,188.24,184.61,187.1,199965,0
+EGP.US,D,20240729,000000,187.68,187.68,185.14,187.07,298901,0
+EGP.US,D,20240730,000000,187.88,188.155,185.745,187.63,286881,0
+EGP.US,D,20240731,000000,187.79,189.59,186.21,186.99,323235,0
+EGP.US,D,20240801,000000,188.59,190.27,186.68,188.56,235467,0
+EGP.US,D,20240802,000000,186.64,188.01,184.23,185.92,233315,0
+EGP.US,D,20240805,000000,181.35,185.31,178.965,179.35,415865,0
+EGP.US,D,20240806,000000,179.53,184.41,178.66,182.65,237262,0
+EGP.US,D,20240807,000000,183.46,184.615,180.3,180.51,441556,0
+EGP.US,D,20240808,000000,181.27,182.9,179.75,181.32,259269,0
+EGP.US,D,20240809,000000,180.54,182.21,179.455,181.67,288700,0
+EGP.US,D,20240812,000000,181.01,181.01,179.24,179.81,313684,0
+EGP.US,D,20240813,000000,181.56,182.63,180.5501,181.74,298160,0
+EGP.US,D,20240814,000000,181.78,183.93,181.78,182.48,173064,0
+EGP.US,D,20240815,000000,184.03,185.02,182.415,183.05,310590,0
+EGP.US,D,20240816,000000,182.57,183.37,180.57,180.98,228141,0
+EGP.US,D,20240819,000000,181.16,183.485,181.16,183,123386,0
+EGP.US,D,20240820,000000,183.24,183.66,181.82,183.25,168662,0
+EGP.US,D,20240821,000000,183.61,184.75,182.34,184.67,132936,0
+EGP.US,D,20240822,000000,185.03,185.76,183.965,185.61,130413,0
+EGP.US,D,20240823,000000,186.69,188.54,186,188.23,222491,0
+EGP.US,D,20240826,000000,189.48,189.57,186.4,187,168240,0
+EGP.US,D,20240827,000000,185.7,187.43,185.18,186.6,200071,0
+EGP.US,D,20240828,000000,187.35,187.35,183.845,184.57,367915,0
+EGP.US,D,20240829,000000,184.43,185.19,182.08,183.99,363414,0
+EGP.US,D,20240830,000000,185,186.58,183.79,186.4,411671,0
+EGP.US,D,20240903,000000,184.55,187.16,184.03,186.02,453624,0
+EGP.US,D,20240904,000000,186.02,187.955,184.935,185.7,194111,0
+EGP.US,D,20240905,000000,186.87,187.93,185.6,186.35,275071,0
+EGP.US,D,20240906,000000,186.65,186.65,183.625,184.94,376594,0
+EGP.US,D,20240909,000000,184.76,187.18,184.71,186.14,435829,0
+EGP.US,D,20240910,000000,186.82,187.41,183.585,185.94,553849,0
+EGP.US,D,20240911,000000,183.58,183.87,180.92,183.41,335321,0
+EGP.US,D,20240912,000000,183.61,185.28,182.035,184.86,194347,0
+EGP.US,D,20240913,000000,186.8,187.83,186.4,187.5,257709,0
+EGP.US,D,20240916,000000,190.29,190.92,188.47,190.26,414451,0
+EGP.US,D,20240917,000000,189.81,190.99,188.92,190.16,352278,0
+EGP.US,D,20240918,000000,190.76,191.79,188.28,189.49,406181,0
+EGP.US,D,20240919,000000,191.3,192.21,188.84,191.73,268906,0
+EGP.US,D,20240920,000000,191.31,191.35,186.5,186.83,791411,0
+EGP.US,D,20240923,000000,187.96,190.13,187.03,189.38,759353,0
+EGP.US,D,20240924,000000,188.74,191.58,188.74,190.63,349538,0
+EGP.US,D,20240925,000000,191.23,191.23,187.89,188.43,257977,0
+EGP.US,D,20240926,000000,188.78,189.24,186.63,187.62,389629,0
+EGP.US,D,20240927,000000,189.04,190.08,186.93,187.68,405040,0
+EGP.US,D,20240930,000000,185.36,187.19,184.505,186.82,295810,0
+EGP.US,D,20241001,000000,187.51,187.51,182.92,183.22,468962,0
+EGP.US,D,20241002,000000,181.68,182.325,179.89,181.42,248682,0
+EGP.US,D,20241003,000000,181.21,181.21,179.46,180.77,221646,0
+EGP.US,D,20241004,000000,180.33,181.2,178.77,179.99,211829,0
+EGP.US,D,20241007,000000,179.33,179.33,176.84,177.97,261879,0
+EGP.US,D,20241008,000000,178.8,178.8,176.24,177.71,267189,0
+EGP.US,D,20241009,000000,177.08,177.83,176.145,177.26,193428,0
+EGP.US,D,20241010,000000,175.94,177.24,174.775,175.91,353726,0
+EGP.US,D,20241011,000000,176.92,178.4,176.14,178.36,215184,0
+EGP.US,D,20241014,000000,178.42,179.065,177.37,177.78,218622,0
+EGP.US,D,20241015,000000,178.33,180.03,177.62,179.44,594212,0
+EGP.US,D,20241016,000000,180.52,185.815,180.52,185.27,390246,0
+EGP.US,D,20241017,000000,184.44,185.1,181.735,182.02,399060,0
+EGP.US,D,20241018,000000,183.05,183.05,181.305,182.83,245413,0
+EGP.US,D,20241021,000000,181.39,181.39,178.71,179.5,369307,0
+EGP.US,D,20241022,000000,179.38,181.34,178.5,180.23,223268,0
+EGP.US,D,20241023,000000,180.64,182.4,180.64,181.21,355299,0
+EGP.US,D,20241024,000000,180.01,180.899,175.83,178.53,605116,0
+EGP.US,D,20241025,000000,179.32,179.875,176.15,176.53,540201,0
+EGP.US,D,20241028,000000,177.65,178.315,175.56,176.48,416049,0
+EGP.US,D,20241029,000000,176.28,176.5,173.88,174.04,347246,0
+EGP.US,D,20241030,000000,174.54,176.57,173.8,174.09,347256,0
+EGP.US,D,20241031,000000,173.21,174.85,171,171.28,311662,0
+EGP.US,D,20241101,000000,171.97,173.36,170.9401,171.2,284560,0
+EGP.US,D,20241104,000000,171.11,172.775,169.795,170.86,252044,0
+EGP.US,D,20241105,000000,169.82,172.99,169.635,172.8,209064,0
+EGP.US,D,20241106,000000,175.45,178.505,173.31,174.98,961736,0
+EGP.US,D,20241107,000000,175.25,175.71,173.2,173.67,327970,0
+EGP.US,D,20241108,000000,174,176.29,173.48,176,278235,0
+EGP.US,D,20241111,000000,175.9441,178.821,174.59,175.16,394631,0
+EGP.US,D,20241112,000000,174.52,175.72,173.7,174.3,629156,0
+EGP.US,D,20241113,000000,175.69,176.67,174.49,175.22,298813,0
+EGP.US,D,20241114,000000,174.98,175.75,170.06,171,322487,0
+EGP.US,D,20241115,000000,170.27,172.42,168.31,171.99,362927,0
+EGP.US,D,20241118,000000,171.68,174.08,171.06,172.72,263488,0
+EGP.US,D,20241119,000000,171.51,174.575,171.44,174.11,305411,0
+EGP.US,D,20241120,000000,173.645,173.645,169.3,171.01,302832,0
+EGP.US,D,20241121,000000,171.2,172.3613,169,169.28,459658,0
+EGP.US,D,20241122,000000,169.985,172.65,169.03,171.98,360296,0
+EGP.US,D,20241125,000000,172.925,175.535,172.33,173.37,332025,0
+EGP.US,D,20241126,000000,172.715,173.02,170.71,172.14,199417,0
+EGP.US,D,20241127,000000,174.0617,175.75,173.16,173.84,198594,0
+EGP.US,D,20241129,000000,173.775,174.6,172.11,172.21,156195,0
+EGP.US,D,20241202,000000,171.62,172.32,170.27,170.69,189462,0
+EGP.US,D,20241203,000000,170.86,171.6035,169.43,169.78,198830,0
+EGP.US,D,20241204,000000,170.085,170.085,168.5201,169.77,241021,0
+EGP.US,D,20241205,000000,168.92,169.485,168.16,168.98,240287,0
+EGP.US,D,20241206,000000,169.4,169.86,166.83,168,193209,0
+EGP.US,D,20241209,000000,168.78,175.37,167.92,173.97,515006,0
+EGP.US,D,20241210,000000,173.64,173.99,169.15,170.25,475172,0
+EGP.US,D,20241211,000000,171.12,173.46,169.75,170.66,343387,0
+EGP.US,D,20241212,000000,170.6,172.7,169.48,169.62,163552,0
+EGP.US,D,20241213,000000,168.66,171.53,168.555,171.25,312825,0
+EGP.US,D,20241216,000000,171.26,172.42,169.33,169.7,299607,0
+EGP.US,D,20241217,000000,169.09,170.21,167.41,167.72,246456,0
+EGP.US,D,20241218,000000,167.79,168.95,160.91,161.2,295393,0
+EGP.US,D,20241219,000000,161,163.09,158.52,158.74,434422,0
+EGP.US,D,20241220,000000,159.805,163.89,159.55,161.44,1002784,0
+EGP.US,D,20241223,000000,161.05,161.725,160.35,161.08,259573,0
+EGP.US,D,20241224,000000,161.7,162.08,160.2369,161.98,96396,0
+EGP.US,D,20241226,000000,161.22,163.135,161.08,162.77,211766,0
+EGP.US,D,20241227,000000,161.42,162.99,160.71,161.32,187052,0
+EGP.US,D,20241230,000000,160.83,161.72,158.935,161.13,262091,0
+EGP.US,D,20241231,000000,160.275,161.55,159.48,160.49,337254,0
+EGP.US,D,20250102,000000,160.985,161.295,157.76,158.22,275710,0
+EGP.US,D,20250103,000000,158.2702,161.26,157.89,160.95,348575,0
+EGP.US,D,20250106,000000,160.9,162.77,158.69,158.99,349560,0
+EGP.US,D,20250107,000000,158.888,160.595,157.498,159.16,362246,0
+EGP.US,D,20250108,000000,158.595,159.97,157.14,158.71,286396,0
+EGP.US,D,20250110,000000,156.225,157.005,155.1,155.63,343629,0
+EGP.US,D,20250113,000000,155.5,158.65,155.2689,158.42,440503,0
+EGP.US,D,20250114,000000,159.8,162.636,158.87,162.21,465493,0
+EGP.US,D,20250115,000000,166.06,166.36,161.28,161.29,377791,0
+EGP.US,D,20250116,000000,161.555,164.36,160.57,164.3,528931,0
+EGP.US,D,20250117,000000,164.02,164.75,160.99,161.41,470316,0
+EGP.US,D,20250121,000000,163.15,170.51,162.73,169.8,583723,0
+EGP.US,D,20250122,000000,168.855,169.4,167.44,167.76,525184,0
+EGP.US,D,20250123,000000,167.475,169.61,165.985,169.46,435820,0
+EGP.US,D,20250124,000000,169.395,170.37,168.315,169.71,356910,0
+EGP.US,D,20250127,000000,170.52,173.125,170.45,170.99,360508,0
+EGP.US,D,20250128,000000,170.515,173.11,170.25,171.16,307407,0
+EGP.US,D,20250129,000000,171.165,171.41,166.46,168.16,226257,0
+EGP.US,D,20250130,000000,170.05,171.78,168.895,170.23,323442,0
+EGP.US,D,20250131,000000,169.745,171.23,168.93,169.62,260730,0
+EGP.US,D,20250203,000000,166.8,169.75,165.86,168.68,309964,0
+EGP.US,D,20250204,000000,167.64,172.36,167.64,171.27,379919,0
+EGP.US,D,20250205,000000,172.65,173,171.21,172,326284,0
+EGP.US,D,20250206,000000,172.45,173.52,171.2,173.38,426436,0
+EGP.US,D,20250207,000000,175.76,176.53,170.77,174.66,755265,0
+EGP.US,D,20250210,000000,174.66,177.105,174.18,176.66,848885,0
+EGP.US,D,20250211,000000,176.545,180.08,176.11,178.8,638675,0
+EGP.US,D,20250212,000000,175.66,180.12,175.18,178.86,794969,0
+EGP.US,D,20250213,000000,179,180.78,178.525,180.42,423200,0
+EGP.US,D,20250214,000000,181.47,183.17,179.49,179.61,422976,0
+EGP.US,D,20250218,000000,179.02,180.8925,179,179.68,518567,0
+EGP.US,D,20250219,000000,179.44,181.265,178.27,180,323449,0
+EGP.US,D,20250220,000000,179.78,180.6,178.53,179.66,334783,0
+EGP.US,D,20250221,000000,180.5,180.785,177.9,179.46,491228,0
+EGP.US,D,20250224,000000,179.47,182.51,179.46,180.65,311630,0
+EGP.US,D,20250225,000000,181.985,182.845,180.8,181.89,418977,0
+EGP.US,D,20250226,000000,182.13,182.13,178.8,178.87,351260,0
+EGP.US,D,20250227,000000,179.235,181.18,178.8,179.99,365738,0
+EGP.US,D,20250228,000000,181.025,183.36,180.3,182.85,703934,0
+EGP.US,D,20250303,000000,183.685,186.13,182.42,184.98,489593,0
+EGP.US,D,20250304,000000,184.955,186.08,183.605,184.11,371758,0
+EGP.US,D,20250305,000000,183.71,188.1245,183.18,187.46,387025,0
+EGP.US,D,20250306,000000,185.48,187.335,184.05,185.55,567342,0
+EGP.US,D,20250307,000000,186.36,188.89,184.4,184.42,562513,0
+EGP.US,D,20250310,000000,185.79,186.55,179.87,181.1,513515,0
+EGP.US,D,20250311,000000,181.26,183.25,179.9,182.63,473365,0
+EGP.US,D,20250312,000000,182.37,183.4075,180.07,181.05,441016,0
+EGP.US,D,20250313,000000,181.62,183.25,176.33,176.58,469129,0
+EGP.US,D,20250314,000000,178.075,180.15,177.13,179.92,436346,0
+EGP.US,D,20250317,000000,179.66,182.06,178.37,181.55,463845,0
+EGP.US,D,20250318,000000,181.4,182.23,179.23,179.62,389191,0
+EGP.US,D,20250319,000000,179.88,180.18,177.62,179.27,577658,0
+EGP.US,D,20250320,000000,178.75,179.82,176.445,176.87,541724,0
+EGP.US,D,20250321,000000,176.01,176.01,172.15,173.11,1083654,0
+EGP.US,D,20250324,000000,174.85,176.62,173.11,176.36,494937,0
+EGP.US,D,20250325,000000,177.24,177.79,174.04,175.2,500631,0
+EGP.US,D,20250326,000000,176.01,178.59,175.99,177.87,566581,0
+EGP.US,D,20250327,000000,178.025,179.555,176.47,176.81,400631,0
+EGP.US,D,20250328,000000,177.895,177.895,174.56,176.44,411189,0
+EGP.US,D,20250331,000000,175.09,177.58,175.09,176.15,603610,0
+EGP.US,D,20250401,000000,177.81,177.97,174.32,176.09,465636,0
+EGP.US,D,20250402,000000,176.37,176.44,174.11,175.65,351829,0
+EGP.US,D,20250403,000000,174.46,175.61,165.765,165.8,593255,0
+EGP.US,D,20250404,000000,161.98,162.15,155.29,160.43,831618,0
+EGP.US,D,20250407,000000,155,160.67,149.765,152.51,672049,0
+EGP.US,D,20250408,000000,156,156.54,143.42,145.28,753687,0
+EGP.US,D,20250409,000000,141.89,157.18,137.67,156.3,1833754,0
+EGP.US,D,20250410,000000,155.24,155.285,149.15,152.18,613830,0
+EGP.US,D,20250411,000000,151.965,155.47,149.81,155.06,528656,0
+EGP.US,D,20250414,000000,155.07,158.14,152.86,156.6,438308,0
+EGP.US,D,20250415,000000,156.37,157.78,155.41,156.74,443904,0
+EGP.US,D,20250416,000000,156.86,159.435,155.495,158.06,517774,0
+EGP.US,D,20250417,000000,159.37,161.725,155.71,159.9,332280,0
+EGP.US,D,20250421,000000,158.805,158.805,152.53,155.91,297979,0
+EGP.US,D,20250422,000000,158.48,160.01,156.72,158.99,389803,0
+EGP.US,D,20250423,000000,160.905,163.355,159.01,160.47,533020,0
+EGP.US,D,20250424,000000,165.12,167.53,161.225,162.92,944160,0
+EGP.US,D,20250425,000000,162.33,164.27,160.705,162.97,446188,0
+EGP.US,D,20250428,000000,164.815,164.815,160.98,164.01,481846,0
+EGP.US,D,20250429,000000,164.28,164.5,161.4,163.11,601317,0
+EGP.US,D,20250430,000000,161.73,163.52,159.175,163.42,451002,0
+EGP.US,D,20250501,000000,163.215,165.12,162.53,164.08,281222,0
+EGP.US,D,20250502,000000,166.545,167.995,165.87,167.17,317598,0
+EGP.US,D,20250505,000000,166.58,168.23,165.89,166.82,167821,0
+EGP.US,D,20250506,000000,166.055,166.24,164.26,165.31,273070,0
+EGP.US,D,20250507,000000,166.01,167.46,164.3,165.13,572154,0
+EGP.US,D,20250508,000000,165.82,168.67,164.29,167.01,324196,0
+EGP.US,D,20250509,000000,167.19,168.62,166.9,167.96,231352,0
+EGP.US,D,20250512,000000,171.93,174.47,171.84,172.44,312967,0
+EGP.US,D,20250513,000000,172.885,173.25,170.24,171.32,474451,0
+EGP.US,D,20250514,000000,170.645,170.645,167.435,168.19,362684,0
+EGP.US,D,20250515,000000,168.355,170.8,167.33,170.77,204810,0
+EGP.US,D,20250516,000000,171.39,173.26,170.54,173.08,314531,0
+EGP.US,D,20250519,000000,170.415,173.03,169.98,172.7,209155,0
+EGP.US,D,20250520,000000,171.865,172.25,170.47,171.11,243002,0
+EGP.US,D,20250521,000000,171.82,171.82,166.12,166.44,276866,0
+EGP.US,D,20250522,000000,166.735,167.11,164.575,165.99,243627,0
+EGP.US,D,20250523,000000,165.95,165.95,163.68,164.82,301646,0
+EGP.US,D,20250527,000000,166.57,168.325,165.12,167.92,252312,0
+EGP.US,D,20250528,000000,167.96,168.8,167.13,168.46,242863,0
+EGP.US,D,20250529,000000,169.325,172.53,169.325,170.58,416303,0
+EGP.US,D,20250530,000000,169.25,170.29,167.82,169.55,500930,0
+EGP.US,D,20250602,000000,167.27,170.91,166.49,170.68,222521,0
+EGP.US,D,20250603,000000,169.895,170.555,168.41,169.63,340424,0
+EGP.US,D,20250604,000000,169.36,169.82,168.32,168.39,343464,0
+EGP.US,D,20250605,000000,168.58,169.385,167.15,168.91,222377,0
+EGP.US,D,20250606,000000,170.605,171.47,169.84,171.19,283612,0
+EGP.US,D,20250609,000000,171.585,172.635,170.42,171.96,276505,0
+EGP.US,D,20250610,000000,172.21,174.63,172.03,173.71,357716,0
+EGP.US,D,20250611,000000,173.81,175.09,171.11,172.09,318142,0
+EGP.US,D,20250612,000000,171.25,172.66,170.79,172.05,256862,0
+EGP.US,D,20250613,000000,168.79,171.16,168.79,170.99,260417,0
+EGP.US,D,20250616,000000,171.73,172.541,169.635,170.54,291115,0
+EGP.US,D,20250617,000000,169.885,171.29,169.025,170.56,355160,0
+EGP.US,D,20250618,000000,170.5875,172.47,170.02,170.97,237992,0
+EGP.US,D,20250620,000000,171.66,173.25,170.88,171.7,636448,0
+EGP.US,D,20250623,000000,171.7,174,170.025,173.5,290987,0
+EGP.US,D,20250624,000000,174.21,174.54,172.473,173.72,195738,0
+EGP.US,D,20250625,000000,173.07,173.07,167.6625,167.91,313395,0
+EGP.US,D,20250626,000000,168.095,168.91,167.02,168.5,283485,0
+EGP.US,D,20250627,000000,169.32,170.94,167.04,167.55,625599,0
+EGP.US,D,20250630,000000,165.435,167.29,163.65,167.12,442566,0
+EGP.US,D,20250701,000000,165.68,171,165.49,167.95,587178,0
+EGP.US,D,20250702,000000,168.005,170.03,167.465,169.86,382205,0
+EGP.US,D,20250703,000000,170.36,170.705,169.73,169.88,129356,0
+EGP.US,D,20250707,000000,168.65,171.15,166.9,167.33,305069,0
+EGP.US,D,20250708,000000,166.77,170.08,166.77,168.2,371762,0
+EGP.US,D,20250709,000000,168.925,170.0475,166.04,166.84,359918,0
+EGP.US,D,20250710,000000,167.18,169.95,166.4001,166.74,920343,0
+EGP.US,D,20250711,000000,165.465,168.06,163.725,168,444231,0
+EGP.US,D,20250714,000000,168.76,169.31,167.34,168.08,483639,0
+EGP.US,D,20250715,000000,168.47,168.825,163.92,164.13,474336,0
+EGP.US,D,20250716,000000,165.5,168.595,165.07,165.47,531528,0
+EGP.US,D,20250717,000000,165.26,165.6625,162.15,162.35,525957,0
+EGP.US,D,20250718,000000,163.095,165.37,161.99,165.2,400025,0
+EGP.US,D,20250721,000000,166.86,167.16,165.04,165.36,227279,0
+EGP.US,D,20250722,000000,165.98,168.32,165.55,167.78,269952,0
+EGP.US,D,20250723,000000,167.445,169.87,166.57,169.56,422205,0
+EGP.US,D,20250724,000000,167.905,168.92,165.7,166.22,774524,0
+EGP.US,D,20250725,000000,166.485,167.16,163.075,164.52,462193,0
+EGP.US,D,20250728,000000,164.4,164.78,161.07,161.23,468289,0
+EGP.US,D,20250729,000000,161.7,166.13,160.78,165.5,532415,0
+EGP.US,D,20250730,000000,165.61,166.91,163.595,164.59,693381,0
+EGP.US,D,20250731,000000,163.525,165.05,162.315,163.24,588470,0
+EGP.US,D,20250801,000000,164.065,164.42,160.78,161.97,496104,0
+EGP.US,D,20250804,000000,163.17,164.3199,162.375,163.6,267479,0
+EGP.US,D,20250805,000000,164.135,164.63,162.965,164.25,434673,0
+EGP.US,D,20250806,000000,163.865,163.865,160.81,161.95,472827,0
+EGP.US,D,20250807,000000,162.94,163.78,160.8,163.32,263287,0
+EGP.US,D,20250808,000000,163.05,163.19,160.8575,161.1,461345,0
+EGP.US,D,20250811,000000,160.92,161.52,159.365,159.46,355882,0
+EGP.US,D,20250812,000000,160.24,161.92,159.465,161.71,214847,0
+EGP.US,D,20250813,000000,161.685,164.5,161.15,164.18,205333,0
+EGP.US,D,20250814,000000,162.035,163.08,160.81,161.9,240482,0
+EGP.US,D,20250815,000000,162.04,162.97,161.625,162.94,467409,0
+EGP.US,D,20250818,000000,162.275,162.82,160.785,161.1,327915,0
+EGP.US,D,20250819,000000,162.82,166.84,162.75,166.72,321227,0
+EGP.US,D,20250820,000000,167.76,168.18,164.47,164.9,334124,0
+EGP.US,D,20250821,000000,163.985,164.48,162.945,163.78,195171,0
+EGP.US,D,20250822,000000,166.03,169.88,165.53,169.5,255177,0
+EGP.US,D,20250825,000000,169.25,169.92,167.84,168.36,230928,0
+EGP.US,D,20250826,000000,169.14,169.965,167.04,167.09,350845,0
+EGP.US,D,20250827,000000,167.845,171.245,167.845,168.77,451866,0
+EGP.US,D,20250828,000000,167.87,168.89,166.496,168.34,305432,0
+EGP.US,D,20250829,000000,168.69,170.215,168.305,169.56,347683,0
+EGP.US,D,20250902,000000,167.675,167.895,165.215,165.85,290440,0
+EGP.US,D,20250903,000000,165.5,166.985,165.42,166.09,282261,0
+EGP.US,D,20250904,000000,166.415,168.25,164.8,168.22,427844,0
+EGP.US,D,20250905,000000,169.96,171.84,166.09,168.17,750583,0
+EGP.US,D,20250908,000000,165.485,167.12,164.29,166.97,657758,0
+EGP.US,D,20250909,000000,166.06,166.885,163.39,164.92,618261,0
+EGP.US,D,20250910,000000,164.95,165.525,163.1,163.48,329491,0
+EGP.US,D,20250911,000000,164.215,167.74,163.31,167.67,298039,0
+EGP.US,D,20250912,000000,166.79,167.84,165.84,166.95,393453,0
+EGP.US,D,20250915,000000,167.195,168.15,166.11,166.74,387676,0
+EGP.US,D,20250916,000000,167.36,168.03,166.35,166.88,407284,0
+EGP.US,D,20250917,000000,168.2,169.47,165.74,165.94,294573,0
+EGP.US,D,20250918,000000,166.64,168.61,165.75,168.42,304415,0
+EGP.US,D,20250919,000000,167.86,168.57,165.91,166.02,655205,0
+EGP.US,D,20250922,000000,165.435,169.115,164.26,168.61,563560,0
+EGP.US,D,20250923,000000,168.62,170.5194,167.215,168.06,386599,0
+EGP.US,D,20250924,000000,168.975,169.35,164.8,165.07,343355,0
+EGP.US,D,20250925,000000,165.505,166.54,164.8,165.58,187265,0
+EGP.US,D,20250926,000000,166.305,168.47,166.08,168.29,370484,0
+EGP.US,D,20250929,000000,167.695,169.4,167.25,169.36,372399,0
+EGP.US,D,20250930,000000,167.68,169.59,167.585,169.26,392955,0
+EGP.US,D,20251001,000000,169.505,172.775,169.505,172.11,366543,0
+EGP.US,D,20251002,000000,171.75,172.9198,167.78,170.18,306602,0
+EGP.US,D,20251003,000000,170.745,172.3634,170.635,171.15,223984,0
+EGP.US,D,20251006,000000,172.125,172.65,170.6275,171.8,250974,0
+EGP.US,D,20251007,000000,172.58,172.58,170.67,172.02,194783,0
+EGP.US,D,20251008,000000,170.82,173.18,169.94,172.39,268401,0
+EGP.US,D,20251009,000000,172.265,173.21,170.18,170.57,236209,0
+EGP.US,D,20251010,000000,171.27,171.27,166.11,166.12,275196,0
+EGP.US,D,20251013,000000,166.845,169.615,166.49,168.85,214757,0
+EGP.US,D,20251014,000000,168.335,170.8,167.45,170.21,286282,0
+EGP.US,D,20251015,000000,171.2725,175.8975,170.83,174.6,530775,0
+EGP.US,D,20251016,000000,175.35,180.25,174.81,176.12,574164,0
+EGP.US,D,20251017,000000,176.015,180.18,175.94,179.86,419854,0
+EGP.US,D,20251020,000000,181.05,183.38,180.23,182.72,263938,0
+EGP.US,D,20251021,000000,182.125,183.05,179.91,180.27,346430,0
+EGP.US,D,20251022,000000,181.13,181.49,178.66,180.67,365036,0
+EGP.US,D,20251023,000000,180.935,181.29,178.52,179.46,372888,0
+EGP.US,D,20251024,000000,179.75,182.26,173,177.2,776142,0
+EGP.US,D,20251027,000000,178.765,180.6,176.61,178.91,415061,0
+EGP.US,D,20251028,000000,178.32,178.32,175.12,177.08,362079,0
+EGP.US,D,20251029,000000,176.805,176.805,173.09,174.03,358081,0
+EGP.US,D,20251030,000000,173.515,176.13,172.87,175.65,240268,0
+EGP.US,D,20251031,000000,174.945,176.11,174.12,174.53,364137,0
+EGP.US,D,20251103,000000,173.57,175.98,172.17,175.93,372266,0
+EGP.US,D,20251104,000000,175.23,177.04,174.6,175.06,234831,0
+EGP.US,D,20251105,000000,175.795,176.4099,174.22,174.88,337704,0
+EGP.US,D,20251106,000000,175.595,176.035,174.21,174.49,246461,0
+EGP.US,D,20251107,000000,176.59,177.805,174.565,177.7,213112,0
+EGP.US,D,20251110,000000,177.195,178,176.2,176.81,248346,0
+EGP.US,D,20251111,000000,177.08,179.46,177.08,179.43,251266,0
+EGP.US,D,20251112,000000,179.35,179.6,177.43,177.89,308285,0
+EGP.US,D,20251113,000000,177.355,179.3736,177.18,177.38,371018,0
+EGP.US,D,20251114,000000,177.805,177.805,175.71,176.66,326753,0
+EGP.US,D,20251117,000000,177.59,179.34,176.61,177.55,273155,0
+EGP.US,D,20251118,000000,177.08,180.415,176.85,180.11,391560,0
+EGP.US,D,20251119,000000,180.57,181.16,175.41,177.37,541686,0
+EGP.US,D,20251120,000000,179.365,180.223,175.405,175.72,374568,0
+EGP.US,D,20251121,000000,175.49,179.835,174.885,179.79,420355,0
+EGP.US,D,20251124,000000,179.54,180.71,177.37,179.9,408327,0
+EGP.US,D,20251125,000000,179.72,182.31,179.32,180.97,384547,0
+EGP.US,D,20251126,000000,181.92,182.7,180.34,181.18,216881,0
+EGP.US,D,20251128,000000,180.98,182.34,180.29,181.18,125720,0
+EGP.US,D,20251201,000000,180.135,181.655,177.168,180.54,196853,0
+EGP.US,D,20251202,000000,180.64,181.5,179.19,179.45,232866,0
+EGP.US,D,20251203,000000,179.15,179.715,177.35,179.24,379598,0
+EGP.US,D,20251204,000000,178.825,180.78,177.93,180.48,287786,0
+EGP.US,D,20251205,000000,179.905,181.38,178.76,179.91,298400,0
+EGP.US,D,20251208,000000,180.405,180.405,177.73,178.77,346125,0
+EGP.US,D,20251209,000000,177.34,180.71,177.34,179.1,332984,0
+EGP.US,D,20251210,000000,179.32,183.635,179.32,182.63,365721,0
+EGP.US,D,20251211,000000,183.36,184.97,182.39,184.26,342816,0
+EGP.US,D,20251212,000000,185.56,187.25,181.23,182.53,423055,0
+EGP.US,D,20251215,000000,183.42,183.53,181.33,183.49,382678,0
+EGP.US,D,20251216,000000,183.06,184.76,181.02,181.03,506952,0
+EGP.US,D,20251217,000000,180.465,183,179.78,182.51,426831,0
+EGP.US,D,20251218,000000,183,184.94,181.43,182.01,299785,0
+EGP.US,D,20251219,000000,183.495,184.85,180.03,180.71,572015,0
+EGP.US,D,20251222,000000,181.055,182.3,180.34,181.13,227633,0
+EGP.US,D,20251223,000000,181.105,181.105,179.53,180.57,218033,0
+EGP.US,D,20251224,000000,181.27,183.16,181.05,181.36,166178,0
+EGP.US,D,20251226,000000,181.475,181.7,179.965,180.96,121130,0
+EGP.US,D,20251229,000000,181.175,181.85,179.575,180.86,197392,0
+EGP.US,D,20251230,000000,180.38,181.76,180.27,181.5,184076,0
+EGP.US,D,20251231,000000,178.815,180.08,177.53,178.14,237453,0
+EGP.US,D,20260102,000000,177.665,179.96,176.7,179.9,298125,0
+EGP.US,D,20260105,000000,178.23,181.765,177.35,180.17,260968,0
+EGP.US,D,20260106,000000,179.9,181.04,177.845,180.99,247246,0
+EGP.US,D,20260107,000000,182.05,184.68,182,183.5,546334,0
+EGP.US,D,20260108,000000,182.89,185.54,182.89,183.88,344100,0
+EGP.US,D,20260109,000000,184.97,185.025,183.165,184.06,219435,0
+EGP.US,D,20260112,000000,183.6657,185.12,182.92,183.19,226074,0
+EGP.US,D,20260113,000000,184.48,184.91,181.6,184.85,358045,0
+EGP.US,D,20260114,000000,185,186.74,183.825,186.17,337374,0
+EGP.US,D,20260115,000000,186.47,187.45,184.45,186.46,265371,0
+EGP.US,D,20260116,000000,185.28,188.44,184.995,187.96,357776,0
+EGP.US,D,20260120,000000,187,188.01,185.5,185.74,398238,0
+EGP.US,D,20260121,000000,187.72,188.025,183.37,184.5,381197,0
+EGP.US,D,20260122,000000,185.2673,185.2673,179.76,179.95,466778,0
+EGP.US,D,20260123,000000,179.95,182.055,178.62,181.16,323686,0
+EGP.US,D,20260126,000000,181.05,182.42,177.5,177.64,461607,0
+EGP.US,D,20260127,000000,177.64,180.21,177.64,178.56,488862,0
+EGP.US,D,20260128,000000,178.56,180.58,177.11,177.56,378568,0
+EGP.US,D,20260129,000000,178.44,181.36,177.59,181.31,307355,0
+EGP.US,D,20260130,000000,180.825,181.78,179.26,181.64,623602,0
+EGP.US,D,20260202,000000,182.5,182.665,179.87,180.44,369599,0
+EGP.US,D,20260203,000000,180.91,182.76,179.62,180.11,673064,0
+EGP.US,D,20260204,000000,181.855,184.24,180.14,183.13,674725,0
+EGP.US,D,20260205,000000,181.25,190.5,181.25,188.48,561409,0
+EGP.US,D,20260206,000000,187.05,191.025,187.05,189.91,462046,0
+EGP.US,D,20260209,000000,190.7,191.59,189.2145,190.49,298833,0
+EGP.US,D,20260210,000000,191.1475,193.14,190.91,192.15,277527,0
+EGP.US,D,20260211,000000,192.435,192.9279,189.735,189.91,199677,0
+EGP.US,D,20260212,000000,190.85,191.195,185.49,187.4,630337,0
+EGP.US,D,20260213,000000,187.44,191.83,186.97,190.92,706260,0
+EGP.US,D,20260217,000000,192.39,193.685,190.48,192.83,414301,0
+EGP.US,D,20260218,000000,192.305,192.57,190.065,191.3,309441,0
diff --git a/daily/us/nyse stocks/1/eica.us.txt b/daily/us/nyse stocks/1/eica.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..241f5214ff2b9831f4a9f14c949b64fc25aa7f12
--- /dev/null
+++ b/daily/us/nyse stocks/1/eica.us.txt	
@@ -0,0 +1,983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EICA.US,D,20211028,000000,25.4,25.46,25.36,25.37,56682,0
+EICA.US,D,20211029,000000,25.4325,25.435,25.32,25.4,19491,0
+EICA.US,D,20211101,000000,25.4,25.45,25.38,25.38,17833,0
+EICA.US,D,20211102,000000,25.415,25.46,25.37,25.45,41438,0
+EICA.US,D,20211103,000000,25.475,25.53,25.43,25.4995,28903,0
+EICA.US,D,20211104,000000,25.4,25.5,25.4,25.41,5077,0
+EICA.US,D,20211105,000000,25.49,25.4997,25.43,25.43,11602,0
+EICA.US,D,20211108,000000,25.465,25.4841,25.37,25.4,27764,0
+EICA.US,D,20211109,000000,25.32,25.39,25.25,25.39,26677,0
+EICA.US,D,20211110,000000,25.35,25.4,25.31,25.37,33845,0
+EICA.US,D,20211111,000000,25.355,25.37,25.3399,25.37,3602,0
+EICA.US,D,20211115,000000,25.3398,25.39,25.22,25.26,14677,0
+EICA.US,D,20211116,000000,25.3121,25.36,25.145,25.2992,38818,0
+EICA.US,D,20211117,000000,25.3,25.36,25.26,25.3,3125,0
+EICA.US,D,20211118,000000,25.268,25.36,25.17,25.36,10280,0
+EICA.US,D,20211119,000000,25.21,25.3,25.18,25.2889,7584,0
+EICA.US,D,20211122,000000,25.29,25.39,25.29,25.373,7573,0
+EICA.US,D,20211123,000000,25.26,25.36,25.26,25.36,2944,0
+EICA.US,D,20211124,000000,25.3599,25.3599,25.21,25.22,2702,0
+EICA.US,D,20211126,000000,25.21,25.28,25.21,25.24,1230,0
+EICA.US,D,20211129,000000,25.222,25.2498,25.16,25.22,4554,0
+EICA.US,D,20211130,000000,25.21,25.22,25.18,25.2,1518,0
+EICA.US,D,20211201,000000,25.18,25.2,25.16,25.1995,4937,0
+EICA.US,D,20211202,000000,25.19,25.39,25.04,25.05,17898,0
+EICA.US,D,20211203,000000,25.15,25.2,25.05,25.05,6256,0
+EICA.US,D,20211206,000000,25,25.18,24.86,25.03,8564,0
+EICA.US,D,20211207,000000,25.09,25.18,25.06,25.152,4404,0
+EICA.US,D,20211208,000000,25.29,25.33,25.1584,25.33,2740,0
+EICA.US,D,20211209,000000,25.2842,25.3886,25.0467,25.2999,10768,0
+EICA.US,D,20211210,000000,25.07,25.16,25.07,25.16,700,0
+EICA.US,D,20211213,000000,25.17,25.35,25.11,25.3485,4426,0
+EICA.US,D,20211214,000000,25.3299,25.3299,25.3299,25.3299,300,0
+EICA.US,D,20211215,000000,25.1215,25.25,25.1215,25.25,1200,0
+EICA.US,D,20211216,000000,25.05,25.2869,25.05,25.2869,1335,0
+EICA.US,D,20211217,000000,25.15,25.29,25.15,25.28,1400,0
+EICA.US,D,20211221,000000,25.25,25.3,25.25,25.3,1643,0
+EICA.US,D,20211223,000000,25.2858,25.34,25.2858,25.33,5426,0
+EICA.US,D,20211227,000000,25.4056,25.59,25.285,25.3101,2730,0
+EICA.US,D,20211228,000000,25.35,25.61,25.35,25.57,3305,0
+EICA.US,D,20211229,000000,25.61,25.61,25.61,25.61,100,0
+EICA.US,D,20211230,000000,25.59,26.86,25.46,25.59,2510,0
+EICA.US,D,20211231,000000,25.42,25.59,25.42,25.59,301,0
+EICA.US,D,20220103,000000,25.2742,25.6,25.22,25.59,6178,0
+EICA.US,D,20220104,000000,25.59,25.59,25.59,25.59,201,0
+EICA.US,D,20220105,000000,25.59,26.34,25.43,25.4317,5784,0
+EICA.US,D,20220106,000000,25.43,25.76,25.43,25.6057,304,0
+EICA.US,D,20220107,000000,25.59,25.8268,25.45,25.8268,3383,0
+EICA.US,D,20220110,000000,25.36,25.51,24.08,25.5097,4539,0
+EICA.US,D,20220111,000000,25.44,25.66,25.415,25.66,1660,0
+EICA.US,D,20220113,000000,25.4198,25.5,25.2101,25.3521,14142,0
+EICA.US,D,20220114,000000,25.34,25.45,25.2,25.25,5040,0
+EICA.US,D,20220118,000000,25.26,25.26,25.12,25.2,5132,0
+EICA.US,D,20220119,000000,25.175,25.45,25.12,25.358,251940,0
+EICA.US,D,20220120,000000,25.36,25.36,25.22,25.35,4139,0
+EICA.US,D,20220121,000000,25.2619,25.3,25.18,25.2998,2028,0
+EICA.US,D,20220124,000000,25.2,25.2,24.99,24.99,4002,0
+EICA.US,D,20220125,000000,25.045,25.1,24.45,25.1,18005,0
+EICA.US,D,20220126,000000,24.8,25.02,24.75,24.9612,5983,0
+EICA.US,D,20220127,000000,25.05,25.12,24.66,25.0899,9175,0
+EICA.US,D,20220128,000000,25.07,25.07,25.045,25.045,1770,0
+EICA.US,D,20220131,000000,25.04,25.06,24.76,25.06,4706,0
+EICA.US,D,20220201,000000,25.095,25.1599,25.095,25.1599,1223,0
+EICA.US,D,20220202,000000,25.1,25.3687,25.1,25.3687,2400,0
+EICA.US,D,20220203,000000,25.1821,25.29,25.1821,25.2899,1326,0
+EICA.US,D,20220204,000000,25.175,25.21,25.15,25.1501,6154,0
+EICA.US,D,20220207,000000,25.2597,25.28,25.22,25.28,2177,0
+EICA.US,D,20220208,000000,25.073,25.2277,24.975,25.04,6410,0
+EICA.US,D,20220209,000000,25.11,25.14,25.11,25.12,1348,0
+EICA.US,D,20220210,000000,25.05,25.165,25.03,25.165,600,0
+EICA.US,D,20220211,000000,25.14,25.14,25,25,2367,0
+EICA.US,D,20220214,000000,25.025,25.05,25.025,25.05,1498,0
+EICA.US,D,20220215,000000,25.1399,25.1399,25,25,310,0
+EICA.US,D,20220216,000000,25,25.3699,25,25.185,4690,0
+EICA.US,D,20220217,000000,25.11,25.29,25.11,25.29,1200,0
+EICA.US,D,20220222,000000,25.05,25.05,25.05,25.05,1000,0
+EICA.US,D,20220223,000000,25.1,25.1,25,25,4063,0
+EICA.US,D,20220224,000000,25.05,25.05,24.92,24.95,5639,0
+EICA.US,D,20220225,000000,25.25,25.25,25,25.04,2700,0
+EICA.US,D,20220228,000000,25,25,24.925,24.95,2955,0
+EICA.US,D,20220301,000000,25.05,25.05,24.901,24.95,1413,0
+EICA.US,D,20220302,000000,24.91,25.25,24.91,25.2497,6340,0
+EICA.US,D,20220303,000000,24.9701,24.98,24.89,24.89,5606,0
+EICA.US,D,20220304,000000,24.86,24.86,24.825,24.84,629,0
+EICA.US,D,20220307,000000,24.7,24.84,24.05,24.05,16247,0
+EICA.US,D,20220308,000000,24.25,24.55,24.2,24.55,2607,0
+EICA.US,D,20220309,000000,24.16,24.7699,24.01,24.5999,6965,0
+EICA.US,D,20220310,000000,24.3,24.3,24.0401,24.1102,7043,0
+EICA.US,D,20220311,000000,24.0956,24.1,23.99,24.08,5549,0
+EICA.US,D,20220314,000000,24.01,24.01,23,23.982,11410,0
+EICA.US,D,20220315,000000,23.92,24.38,23.32,23.72,12071,0
+EICA.US,D,20220316,000000,23.88,24.42,23.88,24.42,5073,0
+EICA.US,D,20220317,000000,24.44,24.56,24.3414,24.5,5342,0
+EICA.US,D,20220318,000000,24.3,24.55,24.2,24.5499,5337,0
+EICA.US,D,20220321,000000,24.67,24.69,24.43,24.6499,2630,0
+EICA.US,D,20220322,000000,24.64,24.64,24.64,24.64,405,0
+EICA.US,D,20220323,000000,24.6,24.6002,24.2443,24.49,5273,0
+EICA.US,D,20220324,000000,24.565,24.6385,24.5,24.6385,1031,0
+EICA.US,D,20220325,000000,24.53,24.53,24.47,24.47,1193,0
+EICA.US,D,20220328,000000,24.46,24.49,24.46,24.49,808,0
+EICA.US,D,20220329,000000,24.21,24.325,24.2,24.325,1302,0
+EICA.US,D,20220330,000000,24.25,24.43,24.1381,24.1381,1200,0
+EICA.US,D,20220331,000000,24.2,24.3,24.2,24.3,2122,0
+EICA.US,D,20220404,000000,24.0888,24.4,24.0888,24.25,1145,0
+EICA.US,D,20220405,000000,24.216,24.216,24.216,24.216,100,0
+EICA.US,D,20220406,000000,24.25,24.51,24.25,24.3401,2565,0
+EICA.US,D,20220407,000000,24.17,24.89,24.06,24.89,3353,0
+EICA.US,D,20220411,000000,24.5,24.634,23.91,24.0088,3112,0
+EICA.US,D,20220412,000000,24.5,24.5026,24.5,24.5026,222,0
+EICA.US,D,20220413,000000,24.4999,24.4999,24.4999,24.4999,183,0
+EICA.US,D,20220414,000000,24.4499,24.4499,24.4499,24.4499,211,0
+EICA.US,D,20220418,000000,24.35,24.35,23.95,24.3399,2140,0
+EICA.US,D,20220419,000000,24.145,24.3372,24.06,24.06,473,0
+EICA.US,D,20220420,000000,24.12,24.1488,24.12,24.1488,1220,0
+EICA.US,D,20220421,000000,24.08,24.2767,23.92,24.2767,1259,0
+EICA.US,D,20220422,000000,23.99,23.9995,23.7,23.865,2063,0
+EICA.US,D,20220425,000000,23.74,24.13,23.6,24.13,700,0
+EICA.US,D,20220426,000000,23.8101,23.8101,23.8101,23.8101,587,0
+EICA.US,D,20220427,000000,24,24.06,23.83,24.06,4004,0
+EICA.US,D,20220428,000000,23.62,23.905,23.6,23.905,4501,0
+EICA.US,D,20220429,000000,23.95,24.1799,23.68,23.9784,7333,0
+EICA.US,D,20220502,000000,23.98,24,23.37,23.87,4522,0
+EICA.US,D,20220503,000000,23.715,23.8,23.715,23.8,400,0
+EICA.US,D,20220505,000000,23.62,23.7799,23.62,23.6622,3399,0
+EICA.US,D,20220506,000000,23.62,23.76,22.97,23.2691,15227,0
+EICA.US,D,20220509,000000,23.12,23.12,22.78,22.94,17926,0
+EICA.US,D,20220510,000000,22.89,22.92,22.544,22.85,10923,0
+EICA.US,D,20220511,000000,22.94,23.18,22.6501,23.18,2920,0
+EICA.US,D,20220512,000000,22.99,22.99,22.8,22.9499,2690,0
+EICA.US,D,20220513,000000,22.85,22.94,22.55,22.8,3960,0
+EICA.US,D,20220516,000000,22.894,23.27,22.894,23.264,2009,0
+EICA.US,D,20220517,000000,23.06,23.45,23.02,23.45,2090,0
+EICA.US,D,20220519,000000,23.1477,23.41,23.021,23.37,1682,0
+EICA.US,D,20220520,000000,23.35,23.45,23.3405,23.3405,1096,0
+EICA.US,D,20220523,000000,23.1501,23.4499,23.07,23.44,2300,0
+EICA.US,D,20220524,000000,23.41,23.45,23.41,23.45,1752,0
+EICA.US,D,20220527,000000,23.45,23.62,23.45,23.62,533,0
+EICA.US,D,20220531,000000,23.65,23.84,23.64,23.84,3853,0
+EICA.US,D,20220601,000000,23.96,23.96,23.68,23.84,4243,0
+EICA.US,D,20220602,000000,23.8,23.8188,23.37,23.8188,2000,0
+EICA.US,D,20220606,000000,23.42,23.6817,23.33,23.6817,791,0
+EICA.US,D,20220607,000000,23.4,23.63,23.15,23.55,8370,0
+EICA.US,D,20220609,000000,23.3,23.4099,23.3,23.4099,2076,0
+EICA.US,D,20220610,000000,23.25,23.44,23.25,23.44,1656,0
+EICA.US,D,20220613,000000,23.14,23.22,22.91,23.08,4280,0
+EICA.US,D,20220614,000000,22.96,23.19,22.96,23.19,825,0
+EICA.US,D,20220615,000000,22.93,23.18,22.91,23.17,1730,0
+EICA.US,D,20220616,000000,23.35,23.35,23.01,23.06,6035,0
+EICA.US,D,20220617,000000,23.04,23.2,22.8799,23,2222,0
+EICA.US,D,20220621,000000,23.18,23.3,23.18,23.25,758,0
+EICA.US,D,20220622,000000,23.0101,23.31,23.01,23.31,2250,0
+EICA.US,D,20220623,000000,23.2,23.32,23.1999,23.32,2710,0
+EICA.US,D,20220624,000000,23.18,23.452,23.18,23.452,3706,0
+EICA.US,D,20220627,000000,23.22,23.43,23.21,23.43,818,0
+EICA.US,D,20220628,000000,23.21,23.53,23.21,23.53,801,0
+EICA.US,D,20220629,000000,23.38,23.52,23.38,23.52,1148,0
+EICA.US,D,20220630,000000,23.53,23.64,23.53,23.64,328,0
+EICA.US,D,20220701,000000,23.55,23.55,23.55,23.55,645,0
+EICA.US,D,20220706,000000,23.28,23.52,23.27,23.52,1313,0
+EICA.US,D,20220707,000000,23.52,23.5399,23.0858,23.5399,2700,0
+EICA.US,D,20220708,000000,23.06,23.2961,22.79,23.2961,1650,0
+EICA.US,D,20220711,000000,23.06,23.22,22.915,23.0999,3813,0
+EICA.US,D,20220712,000000,22.68,23.1255,22.68,22.955,5540,0
+EICA.US,D,20220713,000000,22.93,22.95,22.93,22.95,373,0
+EICA.US,D,20220714,000000,23.09,23.09,22.9999,23,1100,0
+EICA.US,D,20220715,000000,23,23,22.76,23,2227,0
+EICA.US,D,20220718,000000,22.84,22.85,22.82,22.84,2123,0
+EICA.US,D,20220719,000000,23.09,23.09,22.9308,22.94,2114,0
+EICA.US,D,20220720,000000,23.09,23.09,22.93,22.9965,4696,0
+EICA.US,D,20220721,000000,23,23,23,23,1268,0
+EICA.US,D,20220722,000000,23.09,23.09,22.6692,22.6692,2492,0
+EICA.US,D,20220725,000000,22.97,22.97,22.91,22.91,733,0
+EICA.US,D,20220726,000000,22.8,23.09,22.8,23.09,1944,0
+EICA.US,D,20220727,000000,22.79,23.2583,22.76,23.2583,2170,0
+EICA.US,D,20220728,000000,22.9999,23.1,22.965,23.1,4974,0
+EICA.US,D,20220729,000000,23.1,23.1,23.01,23.02,2830,0
+EICA.US,D,20220801,000000,23.1,23.1,23.05,23.1,1943,0
+EICA.US,D,20220802,000000,23.04,23.29,23.04,23.29,6309,0
+EICA.US,D,20220803,000000,23.14,23.29,23.14,23.29,5833,0
+EICA.US,D,20220804,000000,23.4,23.4,23.24,23.25,2308,0
+EICA.US,D,20220805,000000,23.37,23.37,23.1,23.31,2659,0
+EICA.US,D,20220808,000000,23.35,23.44,23.35,23.425,2102,0
+EICA.US,D,20220809,000000,23.52,23.54,23.06,23.33,5239,0
+EICA.US,D,20220810,000000,23.34,23.52,23.34,23.52,978,0
+EICA.US,D,20220811,000000,23.4,23.4,23.4,23.4,357,0
+EICA.US,D,20220812,000000,23.48,23.54,23.44,23.54,1383,0
+EICA.US,D,20220815,000000,23.54,23.54,23.54,23.54,114,0
+EICA.US,D,20220816,000000,23.54,23.69,23.54,23.69,702,0
+EICA.US,D,20220817,000000,23.5,23.63,23.5,23.6,3427,0
+EICA.US,D,20220818,000000,23.4043,23.56,23.38,23.56,2809,0
+EICA.US,D,20220819,000000,23.37,23.53,23.37,23.53,4614,0
+EICA.US,D,20220822,000000,23.55,23.55,23.55,23.55,951,0
+EICA.US,D,20220823,000000,23.63,23.66,23.475,23.6,2428,0
+EICA.US,D,20220824,000000,23.72,23.72,23.72,23.72,101,0
+EICA.US,D,20220825,000000,23.67,23.7,23.67,23.7,240,0
+EICA.US,D,20220826,000000,23.92,23.92,23.92,23.92,102,0
+EICA.US,D,20220829,000000,23.7,23.71,23.7,23.7,585,0
+EICA.US,D,20220830,000000,23.51,23.78,23.5,23.76,3200,0
+EICA.US,D,20220831,000000,23.74,23.9,23.7,23.9,2326,0
+EICA.US,D,20220901,000000,23.84,23.87,23.74,23.8385,516,0
+EICA.US,D,20220902,000000,23.98,23.98,23.82,23.8201,6616,0
+EICA.US,D,20220906,000000,23.77,23.77,23.77,23.77,102,0
+EICA.US,D,20220907,000000,23.77,23.82,23.71,23.82,1545,0
+EICA.US,D,20220908,000000,23.77,23.87,23.77,23.87,415,0
+EICA.US,D,20220909,000000,23.76,23.78,23.47,23.69,1264,0
+EICA.US,D,20220912,000000,23.85,23.85,23.775,23.775,345,0
+EICA.US,D,20220913,000000,23.73,23.74,23.69,23.7321,725,0
+EICA.US,D,20220914,000000,23.7,23.7,23.2632,23.7,2502,0
+EICA.US,D,20220915,000000,23.85,23.86,23.85,23.86,215,0
+EICA.US,D,20220916,000000,23.6001,23.8185,22.94,23.63,3429,0
+EICA.US,D,20220919,000000,23.58,23.58,23.3,23.3,1122,0
+EICA.US,D,20220920,000000,23.2281,23.25,23.2,23.2,778,0
+EICA.US,D,20220921,000000,23.38,23.38,23.38,23.38,195,0
+EICA.US,D,20220922,000000,23.04,23.04,23.03,23.04,785,0
+EICA.US,D,20220926,000000,22,22,20.99,21.5,2647,0
+EICA.US,D,20220927,000000,21.79,21.88,21.0001,21.79,2329,0
+EICA.US,D,20220928,000000,21.85,22.13,21.85,22.13,1913,0
+EICA.US,D,20220930,000000,22.13,22.4,22.13,22.4,1082,0
+EICA.US,D,20221003,000000,22.5,22.5,22.5,22.5,1321,0
+EICA.US,D,20221004,000000,22.2,22.69,22.2,22.69,1569,0
+EICA.US,D,20221005,000000,22.598,22.67,22.5,22.5,3204,0
+EICA.US,D,20221006,000000,22.43,22.43,22.43,22.43,181,0
+EICA.US,D,20221007,000000,22.5,22.5,22.5,22.5,106,0
+EICA.US,D,20221010,000000,22.5,22.5,21.35,22,2590,0
+EICA.US,D,20221011,000000,22.378,22.378,22,22,1060,0
+EICA.US,D,20221012,000000,22.25,22.28,21.93,21.93,2620,0
+EICA.US,D,20221013,000000,21.47,21.8399,21.46,21.81,1195,0
+EICA.US,D,20221014,000000,21.75,21.9165,21.7,21.9165,3075,0
+EICA.US,D,20221017,000000,21.9,21.97,21.9,21.97,600,0
+EICA.US,D,20221018,000000,21.93,22.16,21.93,22.16,1256,0
+EICA.US,D,20221019,000000,22.19,23.385,22.19,23,3147,0
+EICA.US,D,20221020,000000,23,23.04,22.64,22.64,1177,0
+EICA.US,D,20221021,000000,22.0001,22.29,22.0001,22.2501,1750,0
+EICA.US,D,20221024,000000,22.75,22.7999,22.31,22.6,2440,0
+EICA.US,D,20221025,000000,22.05,22.365,22.05,22.365,2070,0
+EICA.US,D,20221026,000000,22.61,22.61,22.32,22.32,400,0
+EICA.US,D,20221027,000000,22.16,22.6,22.16,22.6,1020,0
+EICA.US,D,20221028,000000,22.425,22.5,21.995,22.2995,4790,0
+EICA.US,D,20221031,000000,22.64,22.64,22.64,22.64,436,0
+EICA.US,D,20221101,000000,22.17,22.56,22.06,22.56,3096,0
+EICA.US,D,20221102,000000,22,22,22,22,1043,0
+EICA.US,D,20221103,000000,21.85,22.38,21.6,22.38,3274,0
+EICA.US,D,20221104,000000,22.19,22.24,21.92,22.148,3163,0
+EICA.US,D,20221107,000000,21.995,22.4399,21.995,22.4399,600,0
+EICA.US,D,20221110,000000,22.3201,22.52,22.3201,22.42,1101,0
+EICA.US,D,20221111,000000,22.55,22.55,22.3825,22.3987,1029,0
+EICA.US,D,20221114,000000,22.4,22.6666,22.385,22.6666,3917,0
+EICA.US,D,20221115,000000,22.595,22.76,22.595,22.76,700,0
+EICA.US,D,20221116,000000,22.3501,22.76,22.32,22.76,1060,0
+EICA.US,D,20221117,000000,22.3201,22.68,22.3201,22.68,451,0
+EICA.US,D,20221118,000000,22.5,22.66,22.3401,22.66,1402,0
+EICA.US,D,20221121,000000,22.52,22.8684,22.52,22.8684,863,0
+EICA.US,D,20221122,000000,22.42,22.79,22.42,22.45,1897,0
+EICA.US,D,20221123,000000,22.36,22.761,22.36,22.49,566,0
+EICA.US,D,20221125,000000,22.475,22.6799,22.37,22.49,1033,0
+EICA.US,D,20221128,000000,22.68,22.9,22.68,22.85,751,0
+EICA.US,D,20221129,000000,23.16,23.47,23.1599,23.47,480,0
+EICA.US,D,20221130,000000,22.58,23.3299,22.52,23.3299,3381,0
+EICA.US,D,20221201,000000,22.99,23.32,22.6201,23.18,1819,0
+EICA.US,D,20221202,000000,23.4699,23.4699,23.4699,23.4699,400,0
+EICA.US,D,20221205,000000,22.77,23.35,22.76,23.35,2512,0
+EICA.US,D,20221206,000000,22.7201,23.24,22.7201,23.24,1447,0
+EICA.US,D,20221207,000000,23.0896,23.2275,23.0896,23.2275,922,0
+EICA.US,D,20221208,000000,23,23.179,22.75,23.179,1101,0
+EICA.US,D,20221209,000000,23.3,23.3499,23.035,23.3499,404,0
+EICA.US,D,20221213,000000,23.105,23.35,23.105,23.35,500,0
+EICA.US,D,20221214,000000,22.86,23.1655,22.86,23.1326,1000,0
+EICA.US,D,20221215,000000,23.095,23.35,22.9324,23.35,1407,0
+EICA.US,D,20221216,000000,23.06,23.47,23.06,23.47,1179,0
+EICA.US,D,20221220,000000,23.47,23.47,23.47,23.47,400,0
+EICA.US,D,20221221,000000,24.1,24.1,23.99,23.99,371,0
+EICA.US,D,20221222,000000,23.8,23.8,23.8,23.8,250,0
+EICA.US,D,20221223,000000,23.0801,23.545,23.0801,23.545,17210,0
+EICA.US,D,20221227,000000,23.75,23.79,23.13,23.5445,1505,0
+EICA.US,D,20221228,000000,23.5,23.5001,23.5,23.5001,1746,0
+EICA.US,D,20221229,000000,23.77,23.79,23.75,23.75,701,0
+EICA.US,D,20221230,000000,22.8,23.8,22.6,23.78,4264,0
+EICA.US,D,20230104,000000,23.08,23.6842,22.91,23.6842,467,0
+EICA.US,D,20230105,000000,23.39,23.69,23.315,23.6,1627,0
+EICA.US,D,20230109,000000,23.387,23.7,23.22,23.66,1022,0
+EICA.US,D,20230110,000000,23.18,23.7,23.18,23.7,1479,0
+EICA.US,D,20230111,000000,23.22,23.74,23.22,23.71,2545,0
+EICA.US,D,20230113,000000,23.75,23.75,23.75,23.75,227,0
+EICA.US,D,20230117,000000,23.35,23.65,23.3,23.65,904,0
+EICA.US,D,20230118,000000,23.65,23.65,23.41,23.5999,806,0
+EICA.US,D,20230120,000000,23.43,23.45,23.16,23.4,2101,0
+EICA.US,D,20230123,000000,23.4299,23.4299,23.255,23.255,1153,0
+EICA.US,D,20230124,000000,23.06,23.25,23.06,23.2499,4028,0
+EICA.US,D,20230126,000000,23.1201,23.3,23.12,23.29,4109,0
+EICA.US,D,20230130,000000,23.15,23.3516,23.07,23.3516,5390,0
+EICA.US,D,20230131,000000,23.36,23.48,23.36,23.48,4242,0
+EICA.US,D,20230201,000000,23.44,23.58,23.44,23.58,623,0
+EICA.US,D,20230202,000000,23.37,23.59,23.37,23.589,1458,0
+EICA.US,D,20230203,000000,23.6,23.7,23.6,23.7,1116,0
+EICA.US,D,20230206,000000,23.92,23.92,23.92,23.92,125,0
+EICA.US,D,20230208,000000,23.88,23.88,23.88,23.88,266,0
+EICA.US,D,20230209,000000,23.87,23.8703,23.62,23.87,2130,0
+EICA.US,D,20230210,000000,23.75,23.89,23.6454,23.87,857,0
+EICA.US,D,20230214,000000,23.27,23.8699,23.27,23.8498,990,0
+EICA.US,D,20230215,000000,23.32,23.864,23.32,23.864,710,0
+EICA.US,D,20230216,000000,23.41,23.8,23.4,23.8,1301,0
+EICA.US,D,20230217,000000,23.8,23.8,23.8,23.8,211,0
+EICA.US,D,20230221,000000,23.37,23.8,23.27,23.8,962,0
+EICA.US,D,20230222,000000,23.87,23.87,23.0601,23.86,4261,0
+EICA.US,D,20230223,000000,23.86,23.9001,23.6899,23.9001,1927,0
+EICA.US,D,20230227,000000,23.835,24,23.46,23.864,5830,0
+EICA.US,D,20230228,000000,23.8,23.9,23.75,23.873,2180,0
+EICA.US,D,20230301,000000,23.4,23.4,23.4,23.4,619,0
+EICA.US,D,20230302,000000,23.61,23.61,23.61,23.61,411,0
+EICA.US,D,20230303,000000,23.43,23.5,23.43,23.5,800,0
+EICA.US,D,20230306,000000,23.4999,23.78,23.4999,23.75,1891,0
+EICA.US,D,20230307,000000,23.66,23.66,23.46,23.66,1357,0
+EICA.US,D,20230308,000000,23.66,23.66,23.62,23.62,692,0
+EICA.US,D,20230309,000000,23.67,23.85,23.67,23.8499,693,0
+EICA.US,D,20230310,000000,22.95,23.8,22.9013,23.8,1910,0
+EICA.US,D,20230313,000000,23.27,23.81,23.27,23.81,1206,0
+EICA.US,D,20230314,000000,23.85,23.85,22.9001,23.7963,1510,0
+EICA.US,D,20230315,000000,23.02,23.82,23.02,23.82,2300,0
+EICA.US,D,20230321,000000,23.44,23.7971,23.44,23.7971,1253,0
+EICA.US,D,20230322,000000,23.41,23.79,23.41,23.79,390,0
+EICA.US,D,20230323,000000,23.12,23.7497,23.12,23.55,2400,0
+EICA.US,D,20230324,000000,23.7,23.7,23.7,23.7,530,0
+EICA.US,D,20230328,000000,23.33,23.68,23.33,23.68,602,0
+EICA.US,D,20230329,000000,23.39,23.65,23.39,23.65,4530,0
+EICA.US,D,20230331,000000,23.3,23.45,23.16,23.35,16921,0
+EICA.US,D,20230403,000000,23.445,23.6899,23.2,23.6899,617,0
+EICA.US,D,20230404,000000,23.48,23.5975,23.48,23.5975,370,0
+EICA.US,D,20230405,000000,23.45,23.64,23.3627,23.58,2522,0
+EICA.US,D,20230406,000000,23.3801,23.6099,23.25,23.6099,1089,0
+EICA.US,D,20230410,000000,23.445,23.65,23.2501,23.65,1212,0
+EICA.US,D,20230412,000000,23.6,23.7199,23.33,23.7199,3343,0
+EICA.US,D,20230413,000000,23.36,23.6499,23.36,23.6499,712,0
+EICA.US,D,20230417,000000,23.35,23.43,22.18,23.43,4108,0
+EICA.US,D,20230418,000000,23.2001,23.2001,23.1306,23.2,2852,0
+EICA.US,D,20230419,000000,23.34,23.38,23.05,23.33,2135,0
+EICA.US,D,20230420,000000,23.12,23.5,23.1,23.4999,1942,0
+EICA.US,D,20230421,000000,23.499,23.679,23.3337,23.678,2595,0
+EICA.US,D,20230424,000000,23.51,23.6507,23.5,23.6507,5410,0
+EICA.US,D,20230425,000000,23.55,23.55,23.0397,23.39,7443,0
+EICA.US,D,20230426,000000,23.35,23.38,23.21,23.36,4047,0
+EICA.US,D,20230428,000000,23.37,23.8,23.37,23.654,1506,0
+EICA.US,D,20230502,000000,23.4,23.69,23.4,23.69,1048,0
+EICA.US,D,20230503,000000,23.2245,23.8,23.2245,23.7999,1158,0
+EICA.US,D,20230508,000000,23.1689,23.7,23.1689,23.6999,980,0
+EICA.US,D,20230509,000000,23.7,23.7,23.7,23.7,883,0
+EICA.US,D,20230510,000000,23.2,23.3999,23.2,23.3999,2014,0
+EICA.US,D,20230511,000000,23.35,23.58,23.275,23.53,4809,0
+EICA.US,D,20230516,000000,23.65,23.65,23.65,23.65,449,0
+EICA.US,D,20230518,000000,23.65,23.65,23.272,23.6499,1460,0
+EICA.US,D,20230519,000000,23.7,23.7,22.92,23.7,619,0
+EICA.US,D,20230523,000000,23.11,23.62,23.09,23.59,1609,0
+EICA.US,D,20230524,000000,23.21,23.58,23.18,23.58,849,0
+EICA.US,D,20230526,000000,23.6499,23.6499,23.6499,23.6499,410,0
+EICA.US,D,20230530,000000,23.2208,23.6248,23.2208,23.6248,560,0
+EICA.US,D,20230531,000000,23.63,23.6301,23.63,23.6301,1615,0
+EICA.US,D,20230601,000000,23.44,23.59,23.44,23.59,692,0
+EICA.US,D,20230605,000000,23.3001,23.65,23.3001,23.65,620,0
+EICA.US,D,20230606,000000,23.4,23.47,23.4,23.47,1163,0
+EICA.US,D,20230608,000000,23.58,23.58,23.58,23.58,110,0
+EICA.US,D,20230609,000000,23.4022,23.55,23.31,23.55,816,0
+EICA.US,D,20230612,000000,23.6499,23.6499,23.11,23.5,3004,0
+EICA.US,D,20230613,000000,23.5,23.65,23.18,23.63,4468,0
+EICA.US,D,20230614,000000,23.25,23.566,23.22,23.566,597,0
+EICA.US,D,20230620,000000,23.36,23.64,23.36,23.55,607,0
+EICA.US,D,20230621,000000,23.55,23.64,23.53,23.64,809,0
+EICA.US,D,20230626,000000,23.3,23.6398,23.3,23.5999,3860,0
+EICA.US,D,20230627,000000,23.34,23.6,23.32,23.59,2564,0
+EICA.US,D,20230628,000000,23.3325,23.5814,23.3325,23.5814,700,0
+EICA.US,D,20230629,000000,23.48,23.5001,23.48,23.4997,2249,0
+EICA.US,D,20230630,000000,23.555,23.64,23.38,23.48,5138,0
+EICA.US,D,20230703,000000,23.64,23.64,23.6,23.6,632,0
+EICA.US,D,20230705,000000,23.44,23.6378,23.4231,23.5889,2324,0
+EICA.US,D,20230706,000000,23.59,23.59,23.59,23.59,101,0
+EICA.US,D,20230707,000000,23.45,23.53,23.4,23.53,1498,0
+EICA.US,D,20230710,000000,23.26,23.577,23.22,23.577,552,0
+EICA.US,D,20230711,000000,23.61,23.61,23.49,23.49,787,0
+EICA.US,D,20230712,000000,23.3031,23.63,23.3031,23.57,1703,0
+EICA.US,D,20230713,000000,23.58,23.58,23.58,23.58,120,0
+EICA.US,D,20230714,000000,23.33,23.61,23.3025,23.61,1468,0
+EICA.US,D,20230718,000000,23.61,23.63,23.49,23.6299,9775,0
+EICA.US,D,20230719,000000,23.4375,23.6,23.4375,23.6,704,0
+EICA.US,D,20230720,000000,23.43,23.45,23.43,23.45,2550,0
+EICA.US,D,20230724,000000,23.44,23.44,23.28,23.28,6397,0
+EICA.US,D,20230725,000000,23.35,23.53,23.28,23.53,1549,0
+EICA.US,D,20230726,000000,23.57,23.6491,23.3431,23.6491,2680,0
+EICA.US,D,20230727,000000,23.3411,23.65,23.3411,23.65,1520,0
+EICA.US,D,20230728,000000,23.32,23.4856,23.32,23.32,1183,0
+EICA.US,D,20230731,000000,23.3317,23.5,23.3317,23.44,5175,0
+EICA.US,D,20230801,000000,23.37,23.38,23.28,23.37,4375,0
+EICA.US,D,20230802,000000,23.29,23.29,23.1476,23.25,4830,0
+EICA.US,D,20230803,000000,23.14,23.32,23.14,23.32,7002,0
+EICA.US,D,20230804,000000,23.4,23.4099,23.3,23.4099,991,0
+EICA.US,D,20230807,000000,23.26,23.375,23.26,23.275,2557,0
+EICA.US,D,20230808,000000,23.28,23.381,23.25,23.25,11448,0
+EICA.US,D,20230809,000000,23.18,23.25,23.18,23.25,2141,0
+EICA.US,D,20230810,000000,23.04,23.2999,23.04,23.2999,4596,0
+EICA.US,D,20230811,000000,23.05,23.1501,23.05,23.1,7152,0
+EICA.US,D,20230814,000000,23.0201,23.14,23.0201,23.14,600,0
+EICA.US,D,20230815,000000,23.11,23.17,23.065,23.11,7590,0
+EICA.US,D,20230816,000000,23.035,23.035,23.035,23.035,954,0
+EICA.US,D,20230818,000000,22.88,23.065,22.85,23.04,1225,0
+EICA.US,D,20230822,000000,22.85,22.97,22.85,22.97,1300,0
+EICA.US,D,20230823,000000,22.97,23.08,22.97,23.08,680,0
+EICA.US,D,20230824,000000,23.1,23.1502,22.9565,23.05,5609,0
+EICA.US,D,20230828,000000,22.9,23.1,22.9,23,1392,0
+EICA.US,D,20230829,000000,23.05,23.05,23.05,23.05,200,0
+EICA.US,D,20230830,000000,22.89,22.999,22.88,22.9499,915,0
+EICA.US,D,20230831,000000,22.96,23.2,22.96,23.2,604,0
+EICA.US,D,20230901,000000,23.03,23.19,23.03,23.19,1129,0
+EICA.US,D,20230905,000000,23.02,23.1882,23.02,23.1882,2497,0
+EICA.US,D,20230906,000000,23.14,23.14,23.1,23.1,928,0
+EICA.US,D,20230907,000000,23.105,23.105,23.105,23.105,100,0
+EICA.US,D,20230908,000000,22.95,23.06,22.95,23.06,736,0
+EICA.US,D,20230914,000000,23.06,23.08,23.06,23.08,1789,0
+EICA.US,D,20230915,000000,22.94,23.17,22.94,23.144,983,0
+EICA.US,D,20230919,000000,23,23.16,22.94,23.15,4300,0
+EICA.US,D,20230920,000000,23.04,23.05,22.96,23.05,1120,0
+EICA.US,D,20230925,000000,22.93,23,22.93,23,1200,0
+EICA.US,D,20230926,000000,22.99,23.0973,22.74,22.76,5339,0
+EICA.US,D,20230927,000000,22.81,22.93,22.75,22.93,4569,0
+EICA.US,D,20230929,000000,22.95,22.96,22.65,22.81,5175,0
+EICA.US,D,20231002,000000,22.75,22.75,22.75,22.75,275,0
+EICA.US,D,20231004,000000,22.755,22.93,22.6182,22.93,958,0
+EICA.US,D,20231005,000000,22.9,22.9,22.9,22.9,201,0
+EICA.US,D,20231006,000000,22.65,22.795,22.63,22.65,1427,0
+EICA.US,D,20231009,000000,22.64,23,22.64,23,234,0
+EICA.US,D,20231010,000000,22.69,22.9499,22.68,22.9499,846,0
+EICA.US,D,20231011,000000,22.73,22.93,22.73,22.93,700,0
+EICA.US,D,20231012,000000,22.915,22.915,22.915,22.915,125,0
+EICA.US,D,20231016,000000,22.94,22.95,22.8997,22.8998,2125,0
+EICA.US,D,20231017,000000,22.85,22.85,22.8,22.8,3000,0
+EICA.US,D,20231018,000000,22.79,22.8,22.61,22.65,1482,0
+EICA.US,D,20231019,000000,22.65,22.68,22.65,22.68,450,0
+EICA.US,D,20231020,000000,22.33,22.58,22.29,22.29,4780,0
+EICA.US,D,20231023,000000,22.4,22.6,22.4,22.4,2376,0
+EICA.US,D,20231024,000000,22.5,22.64,22.5,22.64,299,0
+EICA.US,D,20231026,000000,22.52,22.6005,22.5,22.6005,1887,0
+EICA.US,D,20231027,000000,22.65,22.7,22.4,22.4,784,0
+EICA.US,D,20231030,000000,22.64,22.64,22.64,22.64,248,0
+EICA.US,D,20231031,000000,22.64,22.64,22.4,22.6299,2415,0
+EICA.US,D,20231101,000000,22.45,22.6,22.45,22.5999,10888,0
+EICA.US,D,20231102,000000,22.5998,22.7799,22.5998,22.7799,2863,0
+EICA.US,D,20231103,000000,22.66,22.77,22.54,22.75,4924,0
+EICA.US,D,20231106,000000,22.75,22.895,22.6,22.725,8900,0
+EICA.US,D,20231107,000000,22.67,22.7,22.55,22.6072,4849,0
+EICA.US,D,20231108,000000,22.7,22.75,22.62,22.75,3845,0
+EICA.US,D,20231109,000000,22.7,22.72,22.54,22.54,4995,0
+EICA.US,D,20231110,000000,22.55,22.55,22.5,22.5,2599,0
+EICA.US,D,20231113,000000,22.55,22.55,22.46,22.5,5601,0
+EICA.US,D,20231114,000000,22.6,22.61,22.6,22.61,500,0
+EICA.US,D,20231116,000000,22.75,22.75,22.75,22.75,315,0
+EICA.US,D,20231117,000000,22.7,22.7,22.7,22.7,692,0
+EICA.US,D,20231120,000000,22.84,22.915,22.77,22.8,8119,0
+EICA.US,D,20231121,000000,22.75,22.9271,22.75,22.9271,811,0
+EICA.US,D,20231122,000000,22.852,23.24,22.75,22.84,10798,0
+EICA.US,D,20231127,000000,23.18,23.18,22.82,22.88,1628,0
+EICA.US,D,20231128,000000,22.87,22.9599,22.82,22.83,3509,0
+EICA.US,D,20231129,000000,22.99,22.99,22.85,22.87,3875,0
+EICA.US,D,20231130,000000,22.995,23.12,22.87,23.12,4200,0
+EICA.US,D,20231201,000000,22.8523,23.08,22.8523,23.08,321,0
+EICA.US,D,20231204,000000,23.07,23.12,23.05,23.0867,2887,0
+EICA.US,D,20231205,000000,23.09,23.154,23.09,23.12,8982,0
+EICA.US,D,20231206,000000,23.07,23.15,23.07,23.1,1486,0
+EICA.US,D,20231207,000000,23.05,23.05,23.05,23.05,897,0
+EICA.US,D,20231208,000000,23.04,23.04,22.87,22.955,2559,0
+EICA.US,D,20231211,000000,22.955,22.955,22.955,22.955,200,0
+EICA.US,D,20231212,000000,22.95,22.9701,22.91,22.97,10519,0
+EICA.US,D,20231214,000000,23.065,23.1,22.87,23.09,6373,0
+EICA.US,D,20231215,000000,23.05,23.09,23.05,23.09,3246,0
+EICA.US,D,20231218,000000,23.13,23.13,23.01,23.02,3190,0
+EICA.US,D,20231219,000000,23.075,23.075,23.075,23.075,176,0
+EICA.US,D,20231220,000000,23.13,23.13,23.1208,23.1208,412,0
+EICA.US,D,20231221,000000,23.1,23.1198,23.0901,23.0901,302,0
+EICA.US,D,20231222,000000,23.12,23.1299,23.08,23.0901,2123,0
+EICA.US,D,20231226,000000,23.01,23.1,23.01,23.1,1265,0
+EICA.US,D,20231227,000000,23.13,23.1358,23.05,23.1358,4518,0
+EICA.US,D,20231228,000000,23.1,23.1,23.1,23.1,629,0
+EICA.US,D,20231229,000000,22.98,23.16,22.98,23.1598,3065,0
+EICA.US,D,20240102,000000,23.11,23.15,22.99,23.15,6356,0
+EICA.US,D,20240103,000000,23.08,23.1012,22.96,23.05,4845,0
+EICA.US,D,20240104,000000,23.05,23.05,23,23.0332,2161,0
+EICA.US,D,20240105,000000,23.08,23.1,23.04,23.1,1870,0
+EICA.US,D,20240108,000000,23.13,23.3765,23.08,23.35,16067,0
+EICA.US,D,20240109,000000,23.41,23.4299,23.38,23.4299,1848,0
+EICA.US,D,20240110,000000,23.2795,23.44,23.1401,23.4,3858,0
+EICA.US,D,20240111,000000,23.365,23.43,23.3,23.36,11642,0
+EICA.US,D,20240112,000000,23.36,23.36,23.3,23.36,2587,0
+EICA.US,D,20240116,000000,23.4219,23.4219,23.4219,23.4219,372,0
+EICA.US,D,20240117,000000,23.36,23.36,23.32,23.32,5169,0
+EICA.US,D,20240118,000000,23.395,23.4249,23.36,23.36,3487,0
+EICA.US,D,20240122,000000,23.17,23.37,23.14,23.33,2388,0
+EICA.US,D,20240123,000000,23.23,23.6,23.23,23.48,3087,0
+EICA.US,D,20240124,000000,23.31,23.4445,23.31,23.39,4864,0
+EICA.US,D,20240125,000000,23.4,23.4,23.31,23.3615,1854,0
+EICA.US,D,20240126,000000,23.25,23.499,23.25,23.27,1750,0
+EICA.US,D,20240129,000000,23.515,23.5386,23.515,23.5386,716,0
+EICA.US,D,20240130,000000,23.5593,23.5593,23.31,23.48,2343,0
+EICA.US,D,20240131,000000,23.48,23.48,23.33,23.33,1742,0
+EICA.US,D,20240201,000000,23.22,23.7,23.22,23.4,4333,0
+EICA.US,D,20240202,000000,23.35,23.35,23.34,23.3404,962,0
+EICA.US,D,20240205,000000,23.53,23.55,23.3398,23.3398,460,0
+EICA.US,D,20240206,000000,23.4,23.5,23.36,23.5,2714,0
+EICA.US,D,20240207,000000,23.5,23.5,23.45,23.46,6223,0
+EICA.US,D,20240208,000000,23.44,23.625,23.44,23.555,8249,0
+EICA.US,D,20240209,000000,23.52,23.64,23.51,23.51,15654,0
+EICA.US,D,20240212,000000,23.42,23.5,23.4,23.4,3945,0
+EICA.US,D,20240213,000000,23.545,23.545,23.4,23.4,837,0
+EICA.US,D,20240214,000000,23.4268,23.545,23.345,23.345,2778,0
+EICA.US,D,20240215,000000,23.535,23.68,23.41,23.41,1235,0
+EICA.US,D,20240216,000000,23.4301,23.4301,23.41,23.41,936,0
+EICA.US,D,20240220,000000,23.5,23.5,23.5,23.5,609,0
+EICA.US,D,20240221,000000,23.6559,23.6559,23.6559,23.6559,100,0
+EICA.US,D,20240223,000000,23.48,23.55,23.421,23.55,1116,0
+EICA.US,D,20240226,000000,23.59,23.59,23.59,23.59,543,0
+EICA.US,D,20240227,000000,23.68,23.68,23.575,23.575,612,0
+EICA.US,D,20240229,000000,23.58,23.5801,23.5,23.5001,4953,0
+EICA.US,D,20240301,000000,23.645,23.645,23.4252,23.6103,6871,0
+EICA.US,D,20240304,000000,23.45,23.45,23.445,23.45,474,0
+EICA.US,D,20240306,000000,23.49,23.55,23.49,23.5,2111,0
+EICA.US,D,20240307,000000,23.43,23.5112,23.42,23.45,1393,0
+EICA.US,D,20240308,000000,23.5,23.5,23.49,23.49,268,0
+EICA.US,D,20240311,000000,23.45,23.47,23.42,23.42,2228,0
+EICA.US,D,20240312,000000,23.545,23.545,23.45,23.45,619,0
+EICA.US,D,20240313,000000,23.42,23.46,23.42,23.46,785,0
+EICA.US,D,20240314,000000,23.46,23.5203,23.4,23.422,4568,0
+EICA.US,D,20240315,000000,23.58,23.7328,23.58,23.7,2462,0
+EICA.US,D,20240319,000000,23.55,23.55,23.48,23.48,631,0
+EICA.US,D,20240320,000000,23.48,23.6,23.48,23.6,965,0
+EICA.US,D,20240322,000000,23.6,23.6,23.5001,23.5001,731,0
+EICA.US,D,20240325,000000,23.48,23.6498,23.48,23.595,3504,0
+EICA.US,D,20240326,000000,23.68,23.68,23.46,23.58,7105,0
+EICA.US,D,20240327,000000,23.47,23.653,23.47,23.55,1157,0
+EICA.US,D,20240328,000000,23.46,23.51,23.45,23.45,5795,0
+EICA.US,D,20240401,000000,23.47,23.56,23.47,23.56,4291,0
+EICA.US,D,20240402,000000,23.5,23.53,23.4,23.4,5266,0
+EICA.US,D,20240403,000000,23.49,23.49,23.36,23.3698,738,0
+EICA.US,D,20240404,000000,23.37,23.4,23.37,23.39,2178,0
+EICA.US,D,20240405,000000,23.52,23.52,23.34,23.38,3867,0
+EICA.US,D,20240408,000000,23.47,23.47,23.47,23.47,239,0
+EICA.US,D,20240409,000000,23.38,23.38,23.34,23.34,889,0
+EICA.US,D,20240410,000000,23.26,23.27,23.2,23.2,1921,0
+EICA.US,D,20240411,000000,23.18,23.25,23.18,23.25,942,0
+EICA.US,D,20240412,000000,23.25,23.25,23.18,23.18,3113,0
+EICA.US,D,20240415,000000,23.27,23.27,23.055,23.14,3574,0
+EICA.US,D,20240416,000000,23.15,23.15,23.01,23.08,6477,0
+EICA.US,D,20240417,000000,23.08,23.17,23.07,23.17,1918,0
+EICA.US,D,20240418,000000,23.1699,23.2,23.02,23.15,9929,0
+EICA.US,D,20240422,000000,23.3,23.3,23.2,23.2,1309,0
+EICA.US,D,20240423,000000,23.15,23.25,23.1,23.1,7920,0
+EICA.US,D,20240424,000000,23.1,23.18,23.05,23.08,10870,0
+EICA.US,D,20240425,000000,23.08,23.1399,23.01,23.0387,8330,0
+EICA.US,D,20240426,000000,23.1,23.1255,23.1,23.1255,1129,0
+EICA.US,D,20240429,000000,23.07,23.17,23.06,23.16,1901,0
+EICA.US,D,20240430,000000,23.17,23.2601,23.17,23.26,2719,0
+EICA.US,D,20240502,000000,23.26,23.26,23.26,23.26,1126,0
+EICA.US,D,20240503,000000,23.12,23.298,23.08,23.2,6218,0
+EICA.US,D,20240506,000000,23.31,23.33,23.29,23.33,1368,0
+EICA.US,D,20240507,000000,23.3334,23.3334,23.18,23.32,2281,0
+EICA.US,D,20240508,000000,23.32,23.34,23.31,23.32,1977,0
+EICA.US,D,20240509,000000,23.28,23.28,23.2707,23.2707,912,0
+EICA.US,D,20240510,000000,23.18,23.28,23.18,23.19,3956,0
+EICA.US,D,20240513,000000,23.2,23.25,23.2,23.25,1000,0
+EICA.US,D,20240515,000000,23.2899,23.2899,23.21,23.21,901,0
+EICA.US,D,20240516,000000,23.21,23.2102,23.2,23.2102,2920,0
+EICA.US,D,20240517,000000,23.22,23.256,23.08,23.081,4398,0
+EICA.US,D,20240520,000000,23.15,23.27,23.15,23.2699,2096,0
+EICA.US,D,20240521,000000,23.32,23.355,23.29,23.29,4590,0
+EICA.US,D,20240522,000000,23.3,23.315,23.2,23.21,2154,0
+EICA.US,D,20240523,000000,23.21,23.275,23.21,23.21,3509,0
+EICA.US,D,20240524,000000,23.22,23.22,23.16,23.17,3805,0
+EICA.US,D,20240528,000000,23.2,23.26,23.2,23.2,6132,0
+EICA.US,D,20240529,000000,23.21,23.2368,23.1518,23.1518,3407,0
+EICA.US,D,20240530,000000,23.29,23.29,23.29,23.29,181,0
+EICA.US,D,20240531,000000,23.28,23.3,23.255,23.3,3206,0
+EICA.US,D,20240603,000000,23.3,23.3,23.28,23.29,2251,0
+EICA.US,D,20240604,000000,23.28,23.3315,23.28,23.32,2756,0
+EICA.US,D,20240605,000000,23.33,23.35,23.33,23.35,442,0
+EICA.US,D,20240606,000000,23.36,23.38,23.3064,23.3192,16150,0
+EICA.US,D,20240607,000000,23.32,23.3336,23.31,23.32,5114,0
+EICA.US,D,20240610,000000,23.3,23.3,23.23,23.23,3776,0
+EICA.US,D,20240611,000000,23.2403,23.2575,23.22,23.2253,6515,0
+EICA.US,D,20240612,000000,23.24,23.29,23.22,23.29,7944,0
+EICA.US,D,20240614,000000,23.275,23.275,23.22,23.23,13421,0
+EICA.US,D,20240617,000000,23.22,23.2501,23.21,23.21,5965,0
+EICA.US,D,20240618,000000,23.2,23.29,23.2,23.23,10607,0
+EICA.US,D,20240620,000000,23.23,23.3,23.23,23.29,6455,0
+EICA.US,D,20240621,000000,23.29,23.32,23.2616,23.2616,2841,0
+EICA.US,D,20240624,000000,23.27,23.2955,23.21,23.22,16507,0
+EICA.US,D,20240625,000000,23.22,23.2501,23.205,23.21,11941,0
+EICA.US,D,20240626,000000,23.21,23.24,23.18,23.24,5850,0
+EICA.US,D,20240627,000000,23.19,23.2309,23.19,23.2192,5096,0
+EICA.US,D,20240628,000000,23.32,23.32,23.21,23.21,4447,0
+EICA.US,D,20240701,000000,23.3,23.34,23.3,23.33,8264,0
+EICA.US,D,20240702,000000,23.34,23.34,23.33,23.34,2572,0
+EICA.US,D,20240703,000000,23.37,23.4,23.37,23.4,3393,0
+EICA.US,D,20240705,000000,23.4,23.42,23.28,23.3999,5195,0
+EICA.US,D,20240708,000000,23.45,23.45,23.41,23.43,3060,0
+EICA.US,D,20240709,000000,23.46,23.46,23.44,23.4534,2375,0
+EICA.US,D,20240710,000000,23.48,23.48,23.44,23.44,2405,0
+EICA.US,D,20240711,000000,23.41,23.44,23.38,23.43,5889,0
+EICA.US,D,20240712,000000,23.46,23.519,23.43,23.43,6435,0
+EICA.US,D,20240715,000000,23.52,23.52,23.52,23.52,332,0
+EICA.US,D,20240716,000000,23.5699,23.61,23.53,23.5467,8214,0
+EICA.US,D,20240717,000000,23.55,23.55,23.48,23.49,4722,0
+EICA.US,D,20240718,000000,23.55,23.55,23.47,23.47,1500,0
+EICA.US,D,20240719,000000,23.485,23.55,23.485,23.5,1888,0
+EICA.US,D,20240722,000000,23.55,23.55,23.48,23.485,608,0
+EICA.US,D,20240723,000000,23.59,23.59,23.45,23.4501,3353,0
+EICA.US,D,20240724,000000,23.5,23.55,23.43,23.45,7671,0
+EICA.US,D,20240725,000000,23.49,23.49,23.49,23.49,414,0
+EICA.US,D,20240726,000000,23.4,23.435,23.4,23.435,2472,0
+EICA.US,D,20240729,000000,23.4,23.4,23.4,23.4,471,0
+EICA.US,D,20240730,000000,23.52,23.52,23.41,23.41,500,0
+EICA.US,D,20240731,000000,23.48,23.48,23.43,23.43,871,0
+EICA.US,D,20240801,000000,23.52,23.54,23.5,23.54,835,0
+EICA.US,D,20240802,000000,23.5,23.56,23.4263,23.56,539,0
+EICA.US,D,20240805,000000,23.4,23.49,23.4,23.49,1692,0
+EICA.US,D,20240806,000000,23.42,23.45,23.4,23.4398,8874,0
+EICA.US,D,20240807,000000,23.5697,23.577,23.55,23.56,2452,0
+EICA.US,D,20240808,000000,23.6204,23.63,23.45,23.4601,1337,0
+EICA.US,D,20240809,000000,23.57,23.6125,23.5,23.52,1064,0
+EICA.US,D,20240812,000000,23.5,23.5237,23.5,23.5237,798,0
+EICA.US,D,20240814,000000,23.51,23.5234,23.51,23.52,2812,0
+EICA.US,D,20240815,000000,23.51,23.51,23.51,23.51,465,0
+EICA.US,D,20240816,000000,23.52,23.52,23.51,23.52,2809,0
+EICA.US,D,20240819,000000,23.51,23.5256,23.51,23.52,1913,0
+EICA.US,D,20240820,000000,23.51,23.55,23.51,23.52,1138,0
+EICA.US,D,20240821,000000,23.55,23.55,23.51,23.51,7084,0
+EICA.US,D,20240822,000000,23.52,23.56,23.51,23.55,3155,0
+EICA.US,D,20240823,000000,23.55,23.5698,23.55,23.5697,2211,0
+EICA.US,D,20240826,000000,23.56,23.5698,23.52,23.5588,2006,0
+EICA.US,D,20240827,000000,23.52,23.57,23.52,23.5591,2469,0
+EICA.US,D,20240828,000000,23.56,23.57,23.56,23.57,748,0
+EICA.US,D,20240829,000000,23.57,23.57,23.56,23.57,5742,0
+EICA.US,D,20240830,000000,23.57,23.57,23.5518,23.5518,1885,0
+EICA.US,D,20240903,000000,23.57,23.59,23.57,23.59,1383,0
+EICA.US,D,20240904,000000,23.59,23.6699,23.59,23.63,960,0
+EICA.US,D,20240905,000000,23.66,23.66,23.6,23.65,2056,0
+EICA.US,D,20240906,000000,23.66,23.72,23.66,23.69,2686,0
+EICA.US,D,20240909,000000,23.73,23.73,23.73,23.73,288,0
+EICA.US,D,20240910,000000,23.67,23.73,23.67,23.68,3187,0
+EICA.US,D,20240911,000000,23.715,23.7436,23.715,23.74,1658,0
+EICA.US,D,20240912,000000,23.69,23.69,23.68,23.68,3125,0
+EICA.US,D,20240913,000000,23.64,23.72,23.63,23.6808,5783,0
+EICA.US,D,20240916,000000,23.74,23.79,23.6571,23.7282,7954,0
+EICA.US,D,20240917,000000,23.8,23.8,23.6488,23.65,9290,0
+EICA.US,D,20240918,000000,23.73,23.88,23.7199,23.722,4481,0
+EICA.US,D,20240919,000000,23.8,23.8,23.72,23.8,1767,0
+EICA.US,D,20240920,000000,23.7653,23.97,23.7653,23.904,3256,0
+EICA.US,D,20240923,000000,23.8,23.94,23.8,23.89,1928,0
+EICA.US,D,20240924,000000,23.9,23.92,23.76,23.7705,3316,0
+EICA.US,D,20240925,000000,23.76,23.84,23.76,23.84,1326,0
+EICA.US,D,20240926,000000,23.87,23.8926,23.87,23.8801,601,0
+EICA.US,D,20240927,000000,23.9,23.9,23.78,23.82,1459,0
+EICA.US,D,20240930,000000,23.82,23.9,23.76,23.805,4612,0
+EICA.US,D,20241001,000000,23.85,23.85,23.77,23.7971,989,0
+EICA.US,D,20241002,000000,23.85,23.85,23.77,23.78,8129,0
+EICA.US,D,20241004,000000,23.78,23.8322,23.77,23.8242,4317,0
+EICA.US,D,20241008,000000,23.8905,23.8905,23.85,23.85,1219,0
+EICA.US,D,20241009,000000,23.83,23.84,23.8001,23.84,3761,0
+EICA.US,D,20241011,000000,23.9,23.9,23.81,23.81,1206,0
+EICA.US,D,20241014,000000,23.7724,23.7724,23.7724,23.7724,355,0
+EICA.US,D,20241015,000000,23.76,23.8099,23.76,23.7656,4961,0
+EICA.US,D,20241016,000000,23.77,23.7707,23.75,23.75,3785,0
+EICA.US,D,20241017,000000,23.76,23.7802,23.74,23.74,4200,0
+EICA.US,D,20241018,000000,23.8,23.8,23.8,23.8,303,0
+EICA.US,D,20241021,000000,23.77,23.77,23.77,23.77,181,0
+EICA.US,D,20241022,000000,23.8001,23.8001,23.73,23.74,3760,0
+EICA.US,D,20241023,000000,23.8,23.8171,23.7301,23.7301,862,0
+EICA.US,D,20241024,000000,23.75,23.8026,23.75,23.8026,2401,0
+EICA.US,D,20241025,000000,23.81,23.855,23.751,23.751,881,0
+EICA.US,D,20241028,000000,23.85,23.85,23.76,23.85,1053,0
+EICA.US,D,20241029,000000,23.8999,23.8999,23.85,23.85,1060,0
+EICA.US,D,20241030,000000,23.86,23.8601,23.85,23.8601,2166,0
+EICA.US,D,20241031,000000,23.85,23.85,23.8,23.8,1345,0
+EICA.US,D,20241101,000000,24,24,24,24,831,0
+EICA.US,D,20241104,000000,23.8,23.8,23.79,23.79,567,0
+EICA.US,D,20241105,000000,23.9,23.9,23.79,23.8,480,0
+EICA.US,D,20241106,000000,23.79,23.895,23.79,23.79,1559,0
+EICA.US,D,20241107,000000,23.83,23.91,23.83,23.91,1213,0
+EICA.US,D,20241108,000000,23.94,23.94,23.81,23.81,1776,0
+EICA.US,D,20241111,000000,23.85,23.88,23.79,23.88,6759,0
+EICA.US,D,20241112,000000,23.8599,23.86,23.8286,23.86,3587,0
+EICA.US,D,20241113,000000,23.85,23.86,23.8002,23.85,1961,0
+EICA.US,D,20241115,000000,23.85,23.85,23.82,23.8499,1479,0
+EICA.US,D,20241118,000000,23.8483,23.8483,23.8389,23.84,4679,0
+EICA.US,D,20241119,000000,23.835,23.835,23.7801,23.7801,4601,0
+EICA.US,D,20241120,000000,23.79,23.87,23.76,23.7652,5695,0
+EICA.US,D,20241121,000000,23.76,23.87,23.76,23.856,1518,0
+EICA.US,D,20241122,000000,23.87,23.87,23.85,23.85,458,0
+EICA.US,D,20241125,000000,23.8325,23.85,23.79,23.8071,5503,0
+EICA.US,D,20241126,000000,23.87,23.87,23.8,23.8,2033,0
+EICA.US,D,20241127,000000,23.835,23.87,23.7648,23.87,7226,0
+EICA.US,D,20241129,000000,23.99,24.08,23.87,24.039,3336,0
+EICA.US,D,20241202,000000,24.03,24.03,23.99,24,1673,0
+EICA.US,D,20241203,000000,24.015,24.03,24.01,24.03,1391,0
+EICA.US,D,20241204,000000,24.08,24.08,23.98,23.98,1088,0
+EICA.US,D,20241205,000000,23.98,23.9801,23.98,23.98,1087,0
+EICA.US,D,20241206,000000,23.9881,24.0056,23.98,24.0056,3330,0
+EICA.US,D,20241209,000000,24.0799,24.0799,24.0799,24.0799,2899,0
+EICA.US,D,20241210,000000,24.0317,24.0317,24.0317,24.0317,725,0
+EICA.US,D,20241213,000000,23.93,23.9301,23.83,23.83,1229,0
+EICA.US,D,20241216,000000,23.76,23.76,23.75,23.75,1216,0
+EICA.US,D,20241217,000000,23.77,23.77,23.77,23.77,354,0
+EICA.US,D,20241218,000000,23.76,23.84,23.75,23.75,1224,0
+EICA.US,D,20241219,000000,23.75,23.7501,23.55,23.5858,8927,0
+EICA.US,D,20241220,000000,24.0332,24.0332,23.51,24.0332,1327,0
+EICA.US,D,20241223,000000,23.88,23.95,23.88,23.88,300,0
+EICA.US,D,20241224,000000,23.84,23.85,23.8025,23.8025,1149,0
+EICA.US,D,20241226,000000,23.78,23.875,23.7501,23.875,10868,0
+EICA.US,D,20241227,000000,23.69,23.99,23.69,23.99,4086,0
+EICA.US,D,20241230,000000,23.8,24,23.76,23.7886,6407,0
+EICA.US,D,20241231,000000,23.8161,23.8286,23.7374,23.74,15094,0
+EICA.US,D,20250102,000000,23.9577,23.9577,23.832,23.832,3149,0
+EICA.US,D,20250103,000000,23.8216,23.8216,23.7998,23.811,6096,0
+EICA.US,D,20250106,000000,24,24.07,23.91,24,42145,0
+EICA.US,D,20250107,000000,24.14,24.1467,23.9701,24.09,9014,0
+EICA.US,D,20250108,000000,24.0711,24.14,24,24.0599,21761,0
+EICA.US,D,20250110,000000,24.1,24.15,23.99,24.02,19526,0
+EICA.US,D,20250113,000000,24.011,24.05,23.98,24.0399,3663,0
+EICA.US,D,20250114,000000,23.98,24.03,23.98,23.98,1598,0
+EICA.US,D,20250115,000000,24.0174,24.1499,23.96,24.1,4958,0
+EICA.US,D,20250116,000000,24.1399,24.1399,24.06,24.06,1553,0
+EICA.US,D,20250117,000000,24.095,24.103,24.03,24.03,2514,0
+EICA.US,D,20250121,000000,24.1282,24.13,23.96,23.99,1032,0
+EICA.US,D,20250122,000000,23.99,24.0584,23.96,24.0301,2458,0
+EICA.US,D,20250123,000000,24.1181,24.12,24.05,24.1012,2330,0
+EICA.US,D,20250124,000000,24.035,24.07,24.035,24.07,447,0
+EICA.US,D,20250127,000000,24.0583,24.06,24.0102,24.06,1434,0
+EICA.US,D,20250128,000000,24.02,24.12,24,24.0065,11222,0
+EICA.US,D,20250129,000000,24.0168,24.0168,23.99,23.9901,2489,0
+EICA.US,D,20250130,000000,24.1,24.1,24,24.0043,9251,0
+EICA.US,D,20250131,000000,24.03,24.03,23.98,24.0199,3413,0
+EICA.US,D,20250203,000000,24,24.0001,23.9901,23.9901,793,0
+EICA.US,D,20250204,000000,24.02,24.05,24,24.0305,9933,0
+EICA.US,D,20250205,000000,24.02,24.05,24.02,24.0401,10569,0
+EICA.US,D,20250206,000000,24.048,24.08,24.0452,24.08,2706,0
+EICA.US,D,20250207,000000,24.1,24.18,24.1,24.18,1789,0
+EICA.US,D,20250210,000000,24.0236,24.1364,24.01,24.1364,924,0
+EICA.US,D,20250212,000000,24.12,24.12,24.0385,24.0385,333,0
+EICA.US,D,20250213,000000,24.2399,24.2399,24.2399,24.2399,1128,0
+EICA.US,D,20250214,000000,24.15,24.15,24.0107,24.0107,1370,0
+EICA.US,D,20250218,000000,24.1,24.1,24.1,24.1,100,0
+EICA.US,D,20250219,000000,24.1,24.21,24.0115,24.21,4011,0
+EICA.US,D,20250220,000000,24.07,24.1281,24.07,24.1281,711,0
+EICA.US,D,20250221,000000,24.13,24.13,24.12,24.13,1943,0
+EICA.US,D,20250224,000000,24.15,24.2,24.0838,24.18,5328,0
+EICA.US,D,20250225,000000,24.131,24.1999,24.1,24.1999,1567,0
+EICA.US,D,20250226,000000,24.18,24.1999,24.1,24.1,4855,0
+EICA.US,D,20250227,000000,24.07,24.13,24.07,24.1299,3327,0
+EICA.US,D,20250228,000000,24.2,24.2,24.06,24.1379,6117,0
+EICA.US,D,20250303,000000,24.12,24.17,24.12,24.16,3733,0
+EICA.US,D,20250304,000000,24.1026,24.1026,24.1026,24.1026,381,0
+EICA.US,D,20250305,000000,24.1603,24.27,24.07,24.1699,12065,0
+EICA.US,D,20250306,000000,24.16,24.27,24.16,24.27,3369,0
+EICA.US,D,20250307,000000,24.32,24.32,24.1856,24.1856,620,0
+EICA.US,D,20250310,000000,24.32,24.6,24.3193,24.3193,4427,0
+EICA.US,D,20250311,000000,24.19,24.37,24.05,24.2243,9292,0
+EICA.US,D,20250312,000000,24.08,24.2,24.02,24.12,4482,0
+EICA.US,D,20250313,000000,24.2,24.382,24.1,24.382,2298,0
+EICA.US,D,20250317,000000,24.25,24.25,24.18,24.25,574,0
+EICA.US,D,20250318,000000,24.1637,24.235,24.1637,24.1934,2765,0
+EICA.US,D,20250319,000000,24.2416,24.25,24.17,24.17,4703,0
+EICA.US,D,20250320,000000,24.17,24.25,24.17,24.2365,3702,0
+EICA.US,D,20250324,000000,24.2403,24.25,24.2403,24.25,451,0
+EICA.US,D,20250325,000000,24.239,24.239,24.17,24.17,3636,0
+EICA.US,D,20250326,000000,24.2,24.25,24.17,24.25,4838,0
+EICA.US,D,20250327,000000,24.2,24.2,24.18,24.2,220,0
+EICA.US,D,20250328,000000,24.18,24.265,24.18,24.265,2369,0
+EICA.US,D,20250331,000000,24.26,24.26,24.25,24.25,1030,0
+EICA.US,D,20250401,000000,24.21,24.21,24.21,24.21,522,0
+EICA.US,D,20250403,000000,24.2,24.2,24.15,24.1833,3796,0
+EICA.US,D,20250404,000000,24.2,24.2,23.9,24.05,12554,0
+EICA.US,D,20250407,000000,24.05,24.1,24,24.1,7922,0
+EICA.US,D,20250408,000000,24.1,24.1,24.1,24.1,546,0
+EICA.US,D,20250409,000000,24.0499,24.27,24.0499,24.27,2184,0
+EICA.US,D,20250410,000000,24.0891,24.205,24.07,24.205,3291,0
+EICA.US,D,20250411,000000,24.126,24.14,24.1,24.1,1565,0
+EICA.US,D,20250414,000000,24.2235,24.2235,24.2235,24.2235,715,0
+EICA.US,D,20250415,000000,24.16,24.16,24.0001,24.0001,2145,0
+EICA.US,D,20250416,000000,24.11,24.11,24.05,24.05,2410,0
+EICA.US,D,20250417,000000,24.2,24.22,24.19,24.22,1044,0
+EICA.US,D,20250421,000000,24.11,24.17,24.055,24.0809,4246,0
+EICA.US,D,20250422,000000,24.06,24.06,24.01,24.0557,26834,0
+EICA.US,D,20250423,000000,24.0999,24.1,24.05,24.06,2230,0
+EICA.US,D,20250424,000000,24.1,24.1,24.06,24.1,756,0
+EICA.US,D,20250425,000000,24.1,24.1,24.05,24.06,6566,0
+EICA.US,D,20250428,000000,24.15,24.15,24.06,24.06,810,0
+EICA.US,D,20250429,000000,24.11,24.15,24.08,24.15,40732,0
+EICA.US,D,20250430,000000,24.16,24.2,24.105,24.1062,10292,0
+EICA.US,D,20250501,000000,24.2,24.2,24.09,24.1155,2420,0
+EICA.US,D,20250502,000000,24.1421,24.34,24.1391,24.34,2966,0
+EICA.US,D,20250505,000000,24.28,24.42,24.11,24.15,3327,0
+EICA.US,D,20250506,000000,24.15,24.15,24.09,24.14,6020,0
+EICA.US,D,20250507,000000,24.15,24.15,24.137,24.15,3042,0
+EICA.US,D,20250508,000000,24.13,24.13,24.13,24.13,263,0
+EICA.US,D,20250509,000000,24.15,24.15,24.14,24.14,2510,0
+EICA.US,D,20250514,000000,24.16,24.45,24.08,24.45,2434,0
+EICA.US,D,20250516,000000,24.35,24.35,24.17,24.24,775,0
+EICA.US,D,20250519,000000,24.1803,24.1803,24.12,24.1803,1560,0
+EICA.US,D,20250520,000000,24.37,24.4,24.37,24.4,1939,0
+EICA.US,D,20250521,000000,24.3886,24.3886,24.2,24.25,12829,0
+EICA.US,D,20250522,000000,24.25,24.3,24.25,24.25,5449,0
+EICA.US,D,20250523,000000,24.37,24.37,24.34,24.34,1265,0
+EICA.US,D,20250527,000000,24.25,24.325,24.25,24.3,3961,0
+EICA.US,D,20250528,000000,24.3,24.39,24.3,24.35,8974,0
+EICA.US,D,20250529,000000,24.37,24.37,24.305,24.31,1221,0
+EICA.US,D,20250530,000000,24.3699,24.38,24.26,24.2817,841,0
+EICA.US,D,20250602,000000,24.39,24.39,24.25,24.2801,1222,0
+EICA.US,D,20250603,000000,24.2675,24.34,24.26,24.34,2025,0
+EICA.US,D,20250604,000000,24.36,24.38,24.33,24.33,2118,0
+EICA.US,D,20250605,000000,24.3565,24.39,24.3565,24.3809,896,0
+EICA.US,D,20250606,000000,24.33,24.34,24.33,24.34,1392,0
+EICA.US,D,20250610,000000,24.35,24.35,24.2944,24.3,650,0
+EICA.US,D,20250611,000000,24.2941,24.3,24.2,24.24,6460,0
+EICA.US,D,20250612,000000,24.23,24.2899,24.21,24.22,1963,0
+EICA.US,D,20250613,000000,24.21,24.21,24.21,24.21,127,0
+EICA.US,D,20250616,000000,24.15,24.21,24.15,24.21,1344,0
+EICA.US,D,20250617,000000,24.21,24.21,24.21,24.21,204,0
+EICA.US,D,20250618,000000,24.28,24.28,24.1,24.1801,5623,0
+EICA.US,D,20250620,000000,24.29,24.29,24.22,24.22,645,0
+EICA.US,D,20250623,000000,24.239,24.248,24.227,24.23,2447,0
+EICA.US,D,20250624,000000,24.2738,24.2738,24.2738,24.2738,534,0
+EICA.US,D,20250625,000000,24.27,24.3,24.26,24.29,1723,0
+EICA.US,D,20250626,000000,24.28,24.38,24.274,24.3793,4046,0
+EICA.US,D,20250627,000000,24.31,24.39,24.3,24.3,2213,0
+EICA.US,D,20250630,000000,24.31,24.35,24.31,24.35,2226,0
+EICA.US,D,20250701,000000,24.3,24.39,24.26,24.3899,2860,0
+EICA.US,D,20250702,000000,24.33,24.38,24.29,24.345,4722,0
+EICA.US,D,20250703,000000,24.3493,24.4426,24.34,24.4403,2810,0
+EICA.US,D,20250707,000000,24.502,24.55,24.4417,24.45,10645,0
+EICA.US,D,20250708,000000,24.4,24.51,24.4,24.51,2410,0
+EICA.US,D,20250709,000000,24.58,24.6272,24.58,24.6272,670,0
+EICA.US,D,20250710,000000,24.61,24.62,24.55,24.5859,3674,0
+EICA.US,D,20250711,000000,24.42,24.58,24.39,24.535,1835,0
+EICA.US,D,20250714,000000,24.42,24.563,24.42,24.46,931,0
+EICA.US,D,20250715,000000,24.4565,24.46,24.34,24.41,4745,0
+EICA.US,D,20250716,000000,24.5,24.5721,24.5,24.5721,4189,0
+EICA.US,D,20250717,000000,24.45,24.4899,24.37,24.4803,3816,0
+EICA.US,D,20250718,000000,24.5462,24.5462,24.435,24.5199,3508,0
+EICA.US,D,20250721,000000,24.557,24.573,24.5,24.56,2536,0
+EICA.US,D,20250722,000000,24.5508,24.58,24.465,24.58,1921,0
+EICA.US,D,20250723,000000,24.58,24.58,24.53,24.5301,2936,0
+EICA.US,D,20250724,000000,24.576,24.61,24.576,24.586,2470,0
+EICA.US,D,20250725,000000,24.486,24.62,24.486,24.62,2437,0
+EICA.US,D,20250728,000000,24.578,24.578,24.46,24.51,3189,0
+EICA.US,D,20250729,000000,24.49,24.54,24.49,24.54,468,0
+EICA.US,D,20250730,000000,24.54,24.62,24.535,24.5999,2933,0
+EICA.US,D,20250731,000000,24.6,24.6,24.518,24.518,1417,0
+EICA.US,D,20250801,000000,24.5269,24.5881,24.4,24.5881,6330,0
+EICA.US,D,20250804,000000,24.5806,24.5806,24.49,24.5472,769,0
+EICA.US,D,20250805,000000,24.52,24.52,24.52,24.52,664,0
+EICA.US,D,20250807,000000,24.5208,24.5208,24.5208,24.5208,619,0
+EICA.US,D,20250808,000000,24.57,24.6,24.54,24.6,3130,0
+EICA.US,D,20250811,000000,24.57,24.57,24.54,24.54,1143,0
+EICA.US,D,20250812,000000,24.5699,24.57,24.5699,24.57,754,0
+EICA.US,D,20250813,000000,24.585,24.585,24.4951,24.55,6748,0
+EICA.US,D,20250814,000000,24.585,24.6,24.5684,24.5684,1387,0
+EICA.US,D,20250815,000000,24.62,24.62,24.51,24.59,5157,0
+EICA.US,D,20250818,000000,24.57,24.64,24.57,24.6169,2735,0
+EICA.US,D,20250819,000000,24.64,24.65,24.63,24.6459,1206,0
+EICA.US,D,20250820,000000,24.64,24.66,24.58,24.58,4572,0
+EICA.US,D,20250821,000000,24.5434,24.65,24.5434,24.56,1803,0
+EICA.US,D,20250822,000000,24.5,24.58,24.5,24.515,2143,0
+EICA.US,D,20250825,000000,24.6165,24.6299,24.5898,24.5898,1328,0
+EICA.US,D,20250826,000000,24.64,24.64,24.52,24.52,2688,0
+EICA.US,D,20250827,000000,24.54,24.55,24.43,24.55,3874,0
+EICA.US,D,20250828,000000,24.58,24.58,24.57,24.57,501,0
+EICA.US,D,20250829,000000,24.56,24.57,24.52,24.52,624,0
+EICA.US,D,20250902,000000,24.5596,24.5799,24.52,24.5799,3722,0
+EICA.US,D,20250903,000000,24.56,24.6,24.52,24.5999,4350,0
+EICA.US,D,20250904,000000,24.58,24.6,24.555,24.6,1534,0
+EICA.US,D,20250905,000000,24.64,24.72,24.6254,24.65,1671,0
+EICA.US,D,20250908,000000,24.77,24.77,24.68,24.68,1457,0
+EICA.US,D,20250909,000000,24.7966,24.7966,24.61,24.7,5943,0
+EICA.US,D,20250910,000000,24.61,24.6315,24.6099,24.6294,1953,0
+EICA.US,D,20250911,000000,24.63,24.7,24.63,24.6512,1913,0
+EICA.US,D,20250912,000000,24.65,24.6956,24.64,24.67,2217,0
+EICA.US,D,20250915,000000,24.77,24.77,24.55,24.6103,4405,0
+EICA.US,D,20250917,000000,24.6,24.6242,24.54,24.55,2397,0
+EICA.US,D,20250918,000000,24.6,24.665,24.52,24.665,2345,0
+EICA.US,D,20250919,000000,24.675,24.675,24.675,24.675,481,0
+EICA.US,D,20250922,000000,24.71,24.7194,24.67,24.7194,4642,0
+EICA.US,D,20250923,000000,24.7,24.7,24.67,24.6752,1033,0
+EICA.US,D,20250924,000000,24.68,24.705,24.66,24.67,2018,0
+EICA.US,D,20250925,000000,24.72,24.73,24.6799,24.6799,3224,0
+EICA.US,D,20250926,000000,24.55,24.5906,24.55,24.5906,538,0
+EICA.US,D,20250929,000000,24.7,24.7,24.59,24.59,1757,0
+EICA.US,D,20250930,000000,24.6947,24.6947,24.65,24.65,2109,0
+EICA.US,D,20251001,000000,24.6,24.6001,24.6,24.6001,1939,0
+EICA.US,D,20251002,000000,24.637,24.637,24.61,24.61,301,0
+EICA.US,D,20251003,000000,24.65,24.69,24.57,24.6,8528,0
+EICA.US,D,20251006,000000,24.6101,24.6685,24.56,24.6685,2001,0
+EICA.US,D,20251007,000000,24.69,24.7,24.65,24.65,4188,0
+EICA.US,D,20251008,000000,24.6487,24.6487,24.605,24.605,1989,0
+EICA.US,D,20251009,000000,24.63,24.63,24.6013,24.6013,789,0
+EICA.US,D,20251010,000000,24.65,24.65,24.545,24.61,3595,0
+EICA.US,D,20251013,000000,24.56,24.56,24.56,24.56,181,0
+EICA.US,D,20251014,000000,24.6,24.66,24.512,24.512,2378,0
+EICA.US,D,20251015,000000,24.62,24.6492,24.62,24.62,6358,0
+EICA.US,D,20251016,000000,24.68,24.6801,24.62,24.62,1750,0
+EICA.US,D,20251017,000000,24.62,24.62,24.575,24.6,1695,0
+EICA.US,D,20251020,000000,24.64,24.64,24.5202,24.57,3193,0
+EICA.US,D,20251021,000000,24.58,24.58,24.53,24.58,400,0
+EICA.US,D,20251022,000000,24.65,24.68,24.5797,24.5797,1864,0
+EICA.US,D,20251023,000000,24.6703,24.6703,24.57,24.57,2049,0
+EICA.US,D,20251024,000000,24.58,24.63,24.57,24.58,1932,0
+EICA.US,D,20251027,000000,24.58,24.68,24.58,24.68,774,0
+EICA.US,D,20251028,000000,24.66,24.7,24.58,24.67,2839,0
+EICA.US,D,20251029,000000,24.62,24.7,24.6,24.7,1974,0
+EICA.US,D,20251030,000000,24.7,24.74,24.6,24.7,5381,0
+EICA.US,D,20251031,000000,24.74,24.74,24.62,24.62,6032,0
+EICA.US,D,20251103,000000,24.62,24.65,24.6,24.65,5222,0
+EICA.US,D,20251104,000000,24.62,24.62,24.59,24.62,287,0
+EICA.US,D,20251105,000000,24.74,24.81,24.6523,24.6523,2849,0
+EICA.US,D,20251106,000000,24.72,24.75,24.67,24.75,2129,0
+EICA.US,D,20251107,000000,24.68,24.75,24.68,24.75,2024,0
+EICA.US,D,20251110,000000,24.632,24.7,24.54,24.66,1200,0
+EICA.US,D,20251111,000000,24.66,24.6656,24.66,24.6656,752,0
+EICA.US,D,20251112,000000,24.6979,24.6979,24.6805,24.6805,440,0
+EICA.US,D,20251113,000000,24.7,24.78,24.6604,24.78,5740,0
+EICA.US,D,20251114,000000,24.6001,24.6163,24.6001,24.6163,1526,0
+EICA.US,D,20251117,000000,24.65,24.73,24.61,24.6487,7691,0
+EICA.US,D,20251118,000000,24.7,24.7501,24.7,24.7501,2387,0
+EICA.US,D,20251119,000000,24.6835,24.6835,24.6835,24.6835,420,0
+EICA.US,D,20251120,000000,24.61,24.75,24.61,24.6862,2018,0
+EICA.US,D,20251121,000000,24.69,24.69,24.69,24.69,215,0
+EICA.US,D,20251124,000000,24.6759,24.6759,24.62,24.64,4450,0
+EICA.US,D,20251125,000000,24.63,24.73,24.63,24.73,1210,0
+EICA.US,D,20251126,000000,24.66,24.66,24.6016,24.63,8784,0
+EICA.US,D,20251128,000000,24.61,24.7,24.61,24.7,5725,0
+EICA.US,D,20251201,000000,24.69,24.7,24.6417,24.6417,2013,0
+EICA.US,D,20251202,000000,24.68,24.7206,24.655,24.655,4360,0
+EICA.US,D,20251203,000000,24.6562,24.69,24.6562,24.69,3888,0
+EICA.US,D,20251204,000000,24.6701,24.6701,24.6701,24.6701,929,0
+EICA.US,D,20251205,000000,24.732,24.732,24.68,24.7,4874,0
+EICA.US,D,20251208,000000,24.7,24.7,24.59,24.59,5088,0
+EICA.US,D,20251209,000000,24.61,24.63,24.61,24.63,1366,0
+EICA.US,D,20251210,000000,24.61,24.7,24.61,24.7,1024,0
+EICA.US,D,20251211,000000,24.552,24.69,24.552,24.69,5050,0
+EICA.US,D,20251212,000000,24.68,24.69,24.62,24.69,3089,0
+EICA.US,D,20251215,000000,24.69,24.69,24.58,24.6,6052,0
+EICA.US,D,20251216,000000,24.63,24.64,24.58,24.6,6430,0
+EICA.US,D,20251217,000000,24.63,24.64,24.6,24.6,3139,0
+EICA.US,D,20251218,000000,24.618,24.6354,24.5961,24.61,5648,0
+EICA.US,D,20251219,000000,24.597,24.63,24.59,24.59,15028,0
+EICA.US,D,20251222,000000,24.6186,24.66,24.57,24.599,21154,0
+EICA.US,D,20251223,000000,24.601,24.617,24.57,24.57,4999,0
+EICA.US,D,20251226,000000,24.58,24.5968,24.57,24.57,11266,0
+EICA.US,D,20251229,000000,24.615,24.6332,24.58,24.63,2109,0
+EICA.US,D,20251230,000000,24.6167,24.63,24.6,24.6294,6842,0
+EICA.US,D,20251231,000000,24.58,24.66,24.58,24.61,5541,0
+EICA.US,D,20260102,000000,24.65,24.67,24.6061,24.67,5573,0
+EICA.US,D,20260105,000000,24.6799,24.68,24.63,24.68,4902,0
+EICA.US,D,20260106,000000,24.67,24.6799,24.67,24.6799,968,0
+EICA.US,D,20260107,000000,24.68,24.68,24.64,24.67,3297,0
+EICA.US,D,20260108,000000,24.68,24.75,24.68,24.71,3092,0
+EICA.US,D,20260109,000000,24.7,24.72,24.7,24.7199,1415,0
+EICA.US,D,20260112,000000,24.65,24.67,24.6102,24.6525,9656,0
+EICA.US,D,20260113,000000,24.67,24.6702,24.66,24.66,1589,0
+EICA.US,D,20260114,000000,24.6584,24.78,24.63,24.73,13655,0
+EICA.US,D,20260115,000000,24.798,24.85,24.73,24.78,9700,0
+EICA.US,D,20260116,000000,24.68,24.82,24.68,24.78,10501,0
+EICA.US,D,20260120,000000,24.7368,24.78,24.7368,24.778,2108,0
+EICA.US,D,20260121,000000,24.75,24.78,24.7,24.75,4645,0
+EICA.US,D,20260122,000000,24.7926,24.8008,24.7,24.76,6259,0
+EICA.US,D,20260123,000000,24.785,24.83,24.74,24.74,3357,0
+EICA.US,D,20260126,000000,24.84,24.84,24.72,24.8,4646,0
+EICA.US,D,20260127,000000,24.76,24.76,24.754,24.754,1286,0
+EICA.US,D,20260129,000000,24.8299,24.85,24.78,24.78,1655,0
+EICA.US,D,20260130,000000,24.78,24.88,24.75,24.88,10975,0
+EICA.US,D,20260202,000000,24.85,24.89,24.8,24.825,6021,0
+EICA.US,D,20260203,000000,24.83,24.88,24.83,24.86,2349,0
+EICA.US,D,20260204,000000,24.84,24.865,24.8,24.865,4270,0
+EICA.US,D,20260205,000000,24.87,24.87,24.8211,24.8301,2384,0
+EICA.US,D,20260206,000000,24.845,24.9,24.83,24.9,1722,0
+EICA.US,D,20260209,000000,24.8301,24.8538,24.79,24.8538,2362,0
+EICA.US,D,20260210,000000,24.83,24.8999,24.7001,24.85,10717,0
+EICA.US,D,20260211,000000,24.9,24.9,24.71,24.71,14339,0
+EICA.US,D,20260212,000000,24.78,24.79,24.73,24.74,3916,0
+EICA.US,D,20260213,000000,24.73,24.73,24.72,24.72,812,0
+EICA.US,D,20260217,000000,24.82,24.83,24.74,24.77,3013,0
+EICA.US,D,20260218,000000,24.74,24.8899,24.74,24.75,1988,0
diff --git a/daily/us/nyse stocks/1/emn.us.txt b/daily/us/nyse stocks/1/emn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29bbce1967a30f5a8cdd223fe30f474e7951772f
--- /dev/null
+++ b/daily/us/nyse stocks/1/emn.us.txt	
@@ -0,0 +1,8097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMN.US,D,19931214,000000,11.6037,12.278,11.5686,12.2127,1460090.4743338,0
+EMN.US,D,19931215,000000,12.1446,12.1446,11.7412,11.9438,1216693.8294336,0
+EMN.US,D,19931216,000000,11.9749,11.9749,11.8755,11.9438,774087.67723985,0
+EMN.US,D,19931217,000000,11.9438,11.9438,11.6729,11.6729,1427020.4174485,0
+EMN.US,D,19931220,000000,11.6729,12.0422,11.6729,12.0422,1741160.8153804,0
+EMN.US,D,19931221,000000,12.009,12.3492,12.009,12.2127,1196365.3652958,0
+EMN.US,D,19931222,000000,12.2468,12.2468,12.1153,12.2127,271849.72161716,0
+EMN.US,D,19931223,000000,12.2468,12.4818,12.2468,12.4466,265346.54239349,0
+EMN.US,D,19931227,000000,12.5158,12.8198,12.5158,12.7506,92696.729196098,0
+EMN.US,D,19931228,000000,12.7165,12.7165,12.6171,12.6824,370785.89056075,0
+EMN.US,D,19931229,000000,12.7506,12.8539,12.7506,12.8539,358314.19463125,0
+EMN.US,D,19931230,000000,12.8539,12.9874,12.8539,12.9212,211685.30811769,0
+EMN.US,D,19931231,000000,12.8539,12.888,12.7506,12.8198,180246.94682415,0
+EMN.US,D,19940103,000000,12.8539,12.8539,12.4818,12.6532,633959.91750268,0
+EMN.US,D,19940104,000000,12.6532,12.6532,12.0422,12.1816,3049464.6031726,0
+EMN.US,D,19940105,000000,11.8755,11.9749,11.7412,11.9749,3975337.9407305,0
+EMN.US,D,19940106,000000,11.8755,11.9749,11.6037,11.7412,3731129.5529289,0
+EMN.US,D,19940107,000000,11.708,11.708,11.2012,11.2684,4646161.8639255,0
+EMN.US,D,19940110,000000,11.3006,11.6037,11.2684,11.5686,1912187.1427751,0
+EMN.US,D,19940111,000000,11.6037,11.6037,11.4391,11.5394,1606452.5427003,0
+EMN.US,D,19940112,000000,11.5024,11.5024,11.2684,11.3337,2993898.697816,0
+EMN.US,D,19940113,000000,11.3006,11.3337,11.2334,11.2684,1400455.592234,0
+EMN.US,D,19940114,000000,11.3006,11.3678,11.2334,11.3006,1851196.6192433,0
+EMN.US,D,19940117,000000,11.2684,11.3337,11.2012,11.3006,1568504.8448412,0
+EMN.US,D,19940118,000000,11.3006,11.3006,11.2012,11.2334,1515658.4321377,0
+EMN.US,D,19940119,000000,11.2012,11.4702,11.2012,11.404,1799435.9511537,0
+EMN.US,D,19940120,000000,11.404,11.4391,11.2334,11.3337,1519721.2515391,0
+EMN.US,D,19940121,000000,11.3678,11.3678,11.2684,11.3337,1979666.4783996,0
+EMN.US,D,19940124,000000,11.3337,11.3337,11.2012,11.2334,2847812.6836094,0
+EMN.US,D,19940125,000000,11.2012,11.3006,11.1311,11.2334,1992684.125307,0
+EMN.US,D,19940126,000000,11.2012,11.2684,11.2012,11.2334,980627.50001314,0
+EMN.US,D,19940127,000000,11.2334,11.3006,11.2012,11.2334,2182682.249184,0
+EMN.US,D,19940128,000000,11.3006,11.6398,11.2684,11.6037,1741696.5041219,0
+EMN.US,D,19940131,000000,11.6037,11.9749,11.6037,11.8074,1783447.3868007,0
+EMN.US,D,19940201,000000,11.404,11.4702,11.3337,11.404,4121701.0353206,0
+EMN.US,D,19940202,000000,11.3678,11.3678,11.2334,11.3337,4542623.0819446,0
+EMN.US,D,19940203,000000,11.3678,11.5686,11.3337,11.5394,2894160.0219838,0
+EMN.US,D,19940204,000000,11.5024,11.6729,11.4702,11.5024,1702943.2207034,0
+EMN.US,D,19940207,000000,11.5024,11.7733,11.5024,11.7412,1083341.1981854,0
+EMN.US,D,19940208,000000,11.6037,11.6729,11.5394,11.5686,1242174.9624814,0
+EMN.US,D,19940209,000000,11.5024,11.6398,11.5024,11.6398,1043229.194664,0
+EMN.US,D,19940210,000000,11.6037,11.708,11.5394,11.5394,1324842.4080175,0
+EMN.US,D,19940211,000000,11.5394,11.5686,11.4702,11.5394,936168.41314127,0
+EMN.US,D,19940214,000000,11.5686,11.6398,11.5394,11.6037,835883.78633118,0
+EMN.US,D,19940215,000000,11.5686,11.7412,11.5686,11.6398,950264.62109714,0
+EMN.US,D,19940216,000000,11.6398,11.7733,11.6037,11.708,906358.66876866,0
+EMN.US,D,19940217,000000,11.7733,11.8755,11.708,11.708,1348424.0011028,0
+EMN.US,D,19940218,000000,11.708,11.7412,11.6037,11.6398,588150.32031703,0
+EMN.US,D,19940222,000000,11.4702,11.5686,11.3678,11.4702,1560918.9996746,0
+EMN.US,D,19940223,000000,11.4702,11.5686,11.4702,11.5686,1376880.1564907,0
+EMN.US,D,19940224,000000,11.5394,11.5394,11.404,11.4391,728829.16215033,0
+EMN.US,D,19940225,000000,11.3678,11.404,11.3006,11.3006,882506.15264182,0
+EMN.US,D,19940228,000000,11.3678,11.3678,11.2334,11.2684,705245.51661788,0
+EMN.US,D,19940301,000000,11.2334,11.2684,11.2012,11.2684,1018834.8324538,0
+EMN.US,D,19940302,000000,11.2012,11.2334,11.097,11.097,1470121.8104411,0
+EMN.US,D,19940303,000000,11.097,11.097,10.9343,10.9343,991462.36923256,0
+EMN.US,D,19940304,000000,10.9343,10.9645,10.7959,10.8612,1366578.9235655,0
+EMN.US,D,19940307,000000,10.8612,10.8612,10.829,10.829,813121.11971287,0
+EMN.US,D,19940308,000000,10.829,10.8612,10.7959,10.829,1468495.2459674,0
+EMN.US,D,19940309,000000,10.8028,10.942,10.8028,10.942,363733.68168824,0
+EMN.US,D,19940310,000000,10.9031,10.9722,10.8028,10.8359,1454401.0904588,0
+EMN.US,D,19940311,000000,10.8359,11.1077,10.8359,11.0746,403035.99475565,0
+EMN.US,D,19940314,000000,11.1428,11.1428,11.0395,11.1077,465373.94993032,0
+EMN.US,D,19940315,000000,11.1077,11.2129,11.0746,11.176,854587.73844268,0
+EMN.US,D,19940316,000000,11.176,11.2129,11.0035,11.0395,642365.71535988,0
+EMN.US,D,19940317,000000,11.0035,11.176,11.0035,11.1077,911508.25900763,0
+EMN.US,D,19940318,000000,11.1077,11.1077,10.9031,10.942,1343541.2290109,0
+EMN.US,D,19940321,000000,10.942,11.0035,10.9031,10.942,571892.88536968,0
+EMN.US,D,19940322,000000,10.942,10.9722,10.8359,10.9722,745626.39073373,0
+EMN.US,D,19940323,000000,11.0035,11.1428,10.9722,11.1428,693859.56530233,0
+EMN.US,D,19940324,000000,11.0746,11.247,11.0746,11.176,568646.93998788,0
+EMN.US,D,19940325,000000,11.247,11.247,11.176,11.176,313865.36999581,0
+EMN.US,D,19940328,000000,11.2129,11.2783,11.0746,11.2783,656733.87258106,0
+EMN.US,D,19940329,000000,11.247,11.3484,11.247,11.2783,424444.04616562,0
+EMN.US,D,19940330,000000,11.2129,11.2783,11.0746,11.1077,806342.91255296,0
+EMN.US,D,19940331,000000,11.0746,11.1077,10.942,10.9722,913674.61711733,0
+EMN.US,D,19940404,000000,10.8028,10.9031,10.7686,10.8359,1279581.8404808,0
+EMN.US,D,19940405,000000,10.9031,11.0395,10.9031,11.0035,1395852.9791965,0
+EMN.US,D,19940406,000000,11.3133,11.4488,11.247,11.3815,1130237.5662087,0
+EMN.US,D,19940407,000000,11.3815,11.4147,11.2783,11.4147,1836835.6455877,0
+EMN.US,D,19940408,000000,11.3815,11.7557,11.3815,11.6885,1216157.1144686,0
+EMN.US,D,19940411,000000,11.6544,11.6885,11.5189,11.6174,635862.53613621,0
+EMN.US,D,19940412,000000,11.6544,11.6544,11.3484,11.3484,593033.09240891,0
+EMN.US,D,19940413,000000,11.4488,11.6174,11.4147,11.6174,1505625.0435833,0
+EMN.US,D,19940414,000000,11.5541,11.5852,11.5189,11.5541,952702.92847214,0
+EMN.US,D,19940415,000000,11.6544,11.7908,11.5852,11.6174,800375.42207077,0
+EMN.US,D,19940418,000000,11.6174,11.6885,11.5189,11.5541,676517.41196466,0
+EMN.US,D,19940419,000000,11.6174,11.6174,11.4488,11.5541,851604.50631341,0
+EMN.US,D,19940420,000000,11.5541,11.5852,11.176,11.247,1023178.8371332,0
+EMN.US,D,19940421,000000,11.2783,11.5852,11.247,11.4488,909881.69453398,0
+EMN.US,D,19940422,000000,11.48,11.5541,11.4488,11.48,379729.42960672,0
+EMN.US,D,19940425,000000,11.5541,11.7557,11.5189,11.7557,1168450.0297676,0
+EMN.US,D,19940426,000000,12.2663,12.3335,12.163,12.1971,2284596.5191386,0
+EMN.US,D,19940428,000000,12.1971,12.1971,11.9292,12.0977,1483671.0411953,0
+EMN.US,D,19940429,000000,12.0636,12.1971,12.0266,12.129,1320234.6638619,0
+EMN.US,D,19940502,000000,12.129,12.2663,12.0636,12.2341,670280.02466445,0
+EMN.US,D,19940503,000000,12.2663,12.3004,12.129,12.2663,966256.26412102,0
+EMN.US,D,19940504,000000,12.2341,12.3335,12.2341,12.3004,803089.78360566,0
+EMN.US,D,19940505,000000,12.3335,12.3335,12.2341,12.2341,465103.02688864,0
+EMN.US,D,19940506,000000,12.1971,12.2341,11.9926,12.0266,498711.85118645,0
+EMN.US,D,19940509,000000,12.0266,12.0266,11.9613,11.9926,327684.49756815,0
+EMN.US,D,19940510,000000,12.0266,12.4691,12.0266,12.2663,1107196.7929832,0
+EMN.US,D,19940511,000000,12.4691,12.5421,12.3004,12.3004,1122376.6931057,0
+EMN.US,D,19940512,000000,12.3335,12.4038,12.3004,12.3004,485705.49273911,0
+EMN.US,D,19940513,000000,12.4359,12.5713,12.4359,12.5089,1207481.4197933,0
+EMN.US,D,19940516,000000,12.4359,12.5421,12.4038,12.5421,820167.17124352,0
+EMN.US,D,19940517,000000,12.4691,12.6074,12.4359,12.5421,516599.95550202,0
+EMN.US,D,19940518,000000,12.5089,12.5089,12.4359,12.4691,465645.89919562,0
+EMN.US,D,19940519,000000,12.4359,12.6074,12.4359,12.5421,1260062.0405734,0
+EMN.US,D,19940520,000000,12.5089,12.5089,12.2663,12.2663,539094.7777496,0
+EMN.US,D,19940523,000000,12.4038,12.5421,12.4038,12.4038,680310.33454801,0
+EMN.US,D,19940524,000000,12.6785,12.8803,12.6785,12.7448,1259794.1962026,0
+EMN.US,D,19940525,000000,12.6785,13.0186,12.6785,12.9845,915574.15707994,0
+EMN.US,D,19940526,000000,13.0186,13.1862,13.0186,13.1531,1783169.2801936,0
+EMN.US,D,19940527,000000,13.0839,13.3227,13.0839,13.2875,859739.38112894,0
+EMN.US,D,19940531,000000,13.2184,13.3227,13.1229,13.1229,726386.74988075,0
+EMN.US,D,19940601,000000,13.0839,13.1531,12.8471,12.9134,474046.5659346,0
+EMN.US,D,19940602,000000,12.8471,13.0487,12.7779,13.0186,735060.3921087,0
+EMN.US,D,19940603,000000,12.9845,13.0839,12.9845,13.0186,688162.99786181,0
+EMN.US,D,19940606,000000,13.0487,13.1229,13.0186,13.1229,406289.12370295,0
+EMN.US,D,19940607,000000,13.0839,13.0839,12.9134,12.9494,728010.23568347,0
+EMN.US,D,19940608,000000,12.9494,12.9845,12.7448,12.8471,336631.11528505,0
+EMN.US,D,19940609,000000,12.888,12.9212,12.8159,12.888,367256.70745358,0
+EMN.US,D,19940610,000000,12.9573,12.9573,12.8539,12.8539,192983.40845346,0
+EMN.US,D,19940613,000000,12.8539,13.0926,12.7867,13.0245,952972.82529016,0
+EMN.US,D,19940614,000000,13.0245,13.0595,12.888,12.888,685185.92307439,0
+EMN.US,D,19940615,000000,12.9212,12.9573,12.8539,12.8539,641552.94623488,0
+EMN.US,D,19940616,000000,12.8539,13.0595,12.8539,12.9573,741563.57133237,0
+EMN.US,D,19940617,000000,12.9573,12.9923,12.8539,12.8539,1680985.113421,0
+EMN.US,D,19940620,000000,12.7867,12.8159,12.6492,12.6815,545331.13882616,0
+EMN.US,D,19940621,000000,12.7126,12.7506,12.5119,12.6142,454536.00203995,0
+EMN.US,D,19940622,000000,12.6815,12.9923,12.6815,12.8539,1277679.2218473,0
+EMN.US,D,19940623,000000,12.888,13.1287,12.8539,13.0245,456159.48784268,0
+EMN.US,D,19940624,000000,13.0926,13.0926,12.888,12.888,628542.48289296,0
+EMN.US,D,19940627,000000,12.888,12.9923,12.8539,12.9212,271305.82308653,0
+EMN.US,D,19940628,000000,12.9212,12.9573,12.8539,12.888,204634.12546883,0
+EMN.US,D,19940629,000000,12.8539,13.1287,12.8539,13.0926,277548.34150497,0
+EMN.US,D,19940630,000000,13.0926,13.1638,12.9573,13.1287,327144.70393209,0
+EMN.US,D,19940701,000000,13.0245,13.0926,12.7867,12.9212,682472.58776314,0
+EMN.US,D,19940705,000000,12.9923,13.0595,12.9212,12.9212,452635.43585371,0
+EMN.US,D,19940706,000000,12.9573,13.0245,12.9573,12.9923,759181.77882991,0
+EMN.US,D,19940707,000000,13.0245,13.196,12.9923,13.1287,461849.89794134,0
+EMN.US,D,19940708,000000,13.1638,13.1638,13.0595,13.1638,676784.23011176,0
+EMN.US,D,19940711,000000,13.196,13.196,13.0595,13.0595,339886.29667962,0
+EMN.US,D,19940712,000000,12.9923,12.9923,12.7506,12.8159,1100417.5595997,0
+EMN.US,D,19940713,000000,12.8539,13.0245,12.8159,12.9923,315491.93446945,0
+EMN.US,D,19940714,000000,13.0245,13.3011,13.0245,13.268,1071147.6088631,0
+EMN.US,D,19940715,000000,13.268,13.5741,13.268,13.5429,1570132.4355385,0
+EMN.US,D,19940718,000000,13.196,13.6442,13.196,13.6442,1141345.410917,0
+EMN.US,D,19940719,000000,13.6783,14.1246,13.6783,14.0574,3035915.3724183,0
+EMN.US,D,19940720,000000,14.0574,14.1597,14.0193,14.0574,1636534.2363382,0
+EMN.US,D,19940721,000000,14.0574,14.1246,14.0193,14.0574,700635.72001495,0
+EMN.US,D,19940722,000000,14.0895,14.1246,14.0574,14.0574,551564.42123181,0
+EMN.US,D,19940725,000000,14.0574,14.1246,13.9872,14.1246,1104490.6412375,0
+EMN.US,D,19940726,000000,14.1597,14.2649,14.0193,14.1908,867868.09860262,0
+EMN.US,D,19940727,000000,14.1246,14.1597,13.8849,14.0895,829112.76273677,0
+EMN.US,D,19940728,000000,14.0574,14.2971,14.0193,14.2649,535846.7799205,0
+EMN.US,D,19940729,000000,14.2279,14.2971,14.1246,14.1908,452365.53903569,0
+EMN.US,D,19940801,000000,14.1597,14.2279,14.1246,14.1597,835069.99098253,0
+EMN.US,D,19940802,000000,14.2649,14.2971,14.1597,14.1597,795223.77938452,0
+EMN.US,D,19940803,000000,14.0895,14.2649,14.0895,14.1908,798753.98871533,0
+EMN.US,D,19940804,000000,14.2279,14.4053,14.1908,14.3682,635317.61138194,0
+EMN.US,D,19940805,000000,14.2971,14.4325,14.2649,14.3682,633413.96652476,0
+EMN.US,D,19940808,000000,14.3273,14.64,14.3273,14.3273,779511.26919142,0
+EMN.US,D,19940809,000000,14.1597,14.4325,14.1597,14.4325,814745.63173924,0
+EMN.US,D,19940810,000000,14.5037,14.7122,14.5037,14.5709,977094.21201138,0
+EMN.US,D,19940811,000000,14.5037,14.64,14.3682,14.4053,523652.16437452,0
+EMN.US,D,19940812,000000,14.3273,14.3682,14.2649,14.2971,545602.06186783,0
+EMN.US,D,19940815,000000,14.2279,14.4325,14.2279,14.3273,596012.21964362,0
+EMN.US,D,19940816,000000,14.3682,14.3682,14.2971,14.3682,924789.64539122,0
+EMN.US,D,19940817,000000,14.3273,14.3273,14.2649,14.2971,739935.98063506,0
+EMN.US,D,19940818,000000,14.2649,14.2971,13.8499,13.8499,846998.81460505,0
+EMN.US,D,19940819,000000,13.8499,13.8849,13.6783,13.7816,1093372.5342927,0
+EMN.US,D,19940822,000000,13.7816,13.8147,13.7133,13.7475,588973.35167846,0
+EMN.US,D,19940823,000000,13.8147,14.1597,13.8147,14.0193,883861.7940738,0
+EMN.US,D,19940824,000000,14.1246,14.2971,14.0574,14.2971,838872.14957867,0
+EMN.US,D,19940825,000000,14.3682,14.4053,14.2649,14.3273,1173601.6724538,0
+EMN.US,D,19940826,000000,14.3273,14.4053,14.2971,14.3682,1264398.8616873,0
+EMN.US,D,19940829,000000,14.3682,14.5037,14.2279,14.5037,830193.37623251,0
+EMN.US,D,19940830,000000,14.4325,14.5037,14.3273,14.5037,475130.25810128,0
+EMN.US,D,19940831,000000,14.4656,14.5406,14.4325,14.5037,684378.2850676,0
+EMN.US,D,19940901,000000,14.5037,14.5406,14.4053,14.4656,465645.89919562,0
+EMN.US,D,19940902,000000,14.4656,14.5037,14.3682,14.4053,271305.82308653,0
+EMN.US,D,19940906,000000,14.4053,14.5037,14.3273,14.4656,575143.96186969,0
+EMN.US,D,19940907,000000,14.4656,14.5406,14.4325,14.5406,610381.40308843,0
+EMN.US,D,19940908,000000,14.5037,14.8136,14.5037,14.7746,798211.11640836,0
+EMN.US,D,19940909,000000,14.603,14.603,14.4656,14.5709,592765.24803817,0
+EMN.US,D,19940912,000000,14.3351,14.4706,14.299,14.3731,465103.02688864,0
+EMN.US,D,19940913,000000,14.3731,14.6109,14.3731,14.5777,499795.54335312,0
+EMN.US,D,19940914,000000,14.5777,14.7512,14.5777,14.718,316574.60041248,0
+EMN.US,D,19940915,000000,14.6479,15.026,14.5777,14.9626,308446.90916244,0
+EMN.US,D,19940916,000000,14.8896,14.9919,14.8554,14.9626,824506.04480478,0
+EMN.US,D,19940919,000000,14.9237,15.065,14.8896,14.9237,688711.001287,0
+EMN.US,D,19940920,000000,14.8223,14.8554,14.6109,14.6479,480549.74515827,0
+EMN.US,D,19940921,000000,14.6479,14.6479,14.2698,14.4706,390029.63630831,0
+EMN.US,D,19940922,000000,14.5476,14.6109,14.5125,14.5476,477572.67037086,0
+EMN.US,D,19940923,000000,14.5777,14.7512,14.5476,14.6869,441518.35513255,0
+EMN.US,D,19940926,000000,14.718,14.8554,14.6869,14.8223,635583.4033054,0
+EMN.US,D,19940927,000000,14.7863,15.1682,14.7512,15.1322,447211.84390214,0
+EMN.US,D,19940928,000000,15.3748,15.5142,15.3017,15.5142,923710.05811911,0
+EMN.US,D,19940929,000000,15.444,15.4782,15.1682,15.3017,480281.90078754,0
+EMN.US,D,19940930,000000,15.3748,15.4099,15.065,15.065,556719.142589,0
+EMN.US,D,19941003,000000,15.1322,15.1322,14.8389,14.8554,548039.3430192,0
+EMN.US,D,19941004,000000,14.7863,14.8223,14.3351,14.4091,1676106.4462236,0
+EMN.US,D,19941005,000000,14.3731,14.4091,13.919,13.919,777611.72922882,0
+EMN.US,D,19941006,000000,14.0233,14.1635,14.0233,14.0593,911232.20484775,0
+EMN.US,D,19941007,000000,14.0593,14.3731,13.9921,14.299,663503.86995182,0
+EMN.US,D,19941010,000000,14.4091,14.4706,14.2698,14.3351,231738.74431931,0
+EMN.US,D,19941011,000000,14.3351,14.5476,14.2698,14.5476,762703.77837159,0
+EMN.US,D,19941012,000000,14.4706,14.4706,14.299,14.3731,467539.28181636,0
+EMN.US,D,19941013,000000,14.5476,14.7512,14.5476,14.718,401136.45479304,0
+EMN.US,D,19941014,000000,14.718,14.718,14.5777,14.6869,372682.35185243,0
+EMN.US,D,19941017,000000,14.6869,15.065,14.6479,14.9626,618516.27790396,0
+EMN.US,D,19941018,000000,14.9626,15.026,14.9237,15.026,880061.68792497,0
+EMN.US,D,19941019,000000,15.026,15.026,14.8896,14.9237,874370.25160265,0
+EMN.US,D,19941020,000000,14.8896,14.9237,14.7512,14.8554,355873.83480895,0
+EMN.US,D,19941021,000000,14.8223,14.8554,14.7512,14.8554,294078.75194126,0
+EMN.US,D,19941024,000000,14.8223,15.026,14.7863,14.9919,540177.44369262,0
+EMN.US,D,19941025,000000,14.8896,14.8896,14.5476,14.5476,1380403.1822559,0
+EMN.US,D,19941026,000000,14.5476,15.065,14.5125,14.9626,1215345.3715671,0
+EMN.US,D,19941027,000000,15.1682,15.1682,14.5777,14.6869,646703.56269749,0
+EMN.US,D,19941028,000000,14.6869,14.8896,14.5777,14.8896,732887.87665713,0
+EMN.US,D,19941031,000000,14.8554,15.0971,14.8223,14.9626,407915.68817659,0
+EMN.US,D,19941101,000000,14.9237,15.026,14.6869,14.6869,853497.88893416,0
+EMN.US,D,19941102,000000,14.6479,14.6479,14.4402,14.4402,890635.89633914,0
+EMN.US,D,19941103,000000,14.4402,14.4706,13.7816,13.955,1866107.6487714,0
+EMN.US,D,19941104,000000,13.9921,14.1938,13.8877,13.8877,1135658.0794893,0
+EMN.US,D,19941107,000000,13.8877,13.955,13.7816,13.8147,346658.34649768,0
+EMN.US,D,19941108,000000,13.8499,13.919,13.8147,13.8499,844829.37782444,0
+EMN.US,D,19941109,000000,13.8877,14.1938,13.8877,14.1275,748606.54419208,0
+EMN.US,D,19941110,000000,14.1938,14.1938,13.8499,13.8877,1034014.7325763,0
+EMN.US,D,19941111,000000,13.919,14.0593,13.8877,13.9921,484618.72190152,0
+EMN.US,D,19941114,000000,14.0233,14.3731,14.0233,14.299,565933.60467664,0
+EMN.US,D,19941115,000000,14.299,14.718,14.299,14.6479,823961.12005051,0
+EMN.US,D,19941116,000000,14.6869,14.7512,14.4706,14.6479,607667.04155354,0
+EMN.US,D,19941117,000000,14.6109,14.6869,14.3731,14.4402,787638.96044145,0
+EMN.US,D,19941118,000000,14.2698,14.3731,13.955,14.0233,612552.89231635,0
+EMN.US,D,19941121,000000,13.9921,14.0593,13.5741,13.5741,734519.572249,0
+EMN.US,D,19941122,000000,13.6102,13.6102,12.9163,12.9874,1801057.3845091,0
+EMN.US,D,19941123,000000,12.9163,12.9163,12.5382,12.7448,2139318.1429389,0
+EMN.US,D,19941125,000000,12.7078,12.7448,12.6746,12.7078,477572.67037086,0
+EMN.US,D,19941128,000000,12.6746,12.7078,12.6025,12.6746,839407.83832015,0
+EMN.US,D,19941129,000000,12.6025,12.9163,12.6025,12.8803,912320.00190899,0
+EMN.US,D,19941130,000000,12.8471,13.0537,12.8471,13.0537,965713.39181405,0
+EMN.US,D,19941201,000000,13.0878,13.3674,13.0878,13.2964,764874.24137587,0
+EMN.US,D,19941202,000000,13.2964,13.5429,13.2964,13.5429,398424.14570544,0
+EMN.US,D,19941205,000000,13.5741,13.7816,13.4727,13.6442,452904.30644809,0
+EMN.US,D,19941206,000000,13.6442,13.8499,13.6102,13.8147,567015.24439602,0
+EMN.US,D,19941207,000000,13.7475,13.7816,13.5741,13.5741,315751.56905105,0
+EMN.US,D,19941208,000000,13.5741,13.6442,13.3305,13.4357,195149.76656317,0
+EMN.US,D,19941209,000000,13.4357,13.4357,13.0537,13.0537,871123.27999721,0
+EMN.US,D,19941212,000000,13.0273,13.1327,12.9573,13.0273,568369.85960436,0
+EMN.US,D,19941213,000000,13.0595,13.3421,12.9923,13.1989,388943.89169435,0
+EMN.US,D,19941214,000000,13.2388,13.8304,13.2388,13.6929,722591.77485012,0
+EMN.US,D,19941215,000000,13.7221,14.0067,13.7221,13.9697,1276052.6573736,0
+EMN.US,D,19941216,000000,14.11,14.3926,14.074,14.2873,1210464.6519226,0
+EMN.US,D,19941219,000000,14.1772,14.2504,14.0379,14.074,326331.93480709,0
+EMN.US,D,19941220,000000,14.1772,14.2504,14.147,14.1772,455348.77116495,0
+EMN.US,D,19941221,000000,14.4549,14.5972,14.3555,14.49,736141.00560443,0
+EMN.US,D,19941222,000000,14.49,14.49,14.3166,14.3166,455075.79567601,0
+EMN.US,D,19941223,000000,14.4549,14.5339,14.4238,14.4549,486511.07829861,0
+EMN.US,D,19941227,000000,14.49,14.5339,14.3555,14.3555,251255.46555583,0
+EMN.US,D,19941228,000000,14.3555,14.4549,14.2142,14.3166,250443.72265446,0
+EMN.US,D,19941229,000000,14.3166,14.3555,14.2142,14.3166,199483.50900621,0
+EMN.US,D,19941230,000000,14.3555,14.4238,14.11,14.11,350995.16761164,0
+EMN.US,D,19950103,000000,14.074,14.1772,14.0067,14.074,500070.57128936,0
+EMN.US,D,19950104,000000,14.2142,14.2142,14.074,14.1772,226586.07540941,0
+EMN.US,D,19950105,000000,14.1772,14.2142,14.0379,14.147,189184.32852825,0
+EMN.US,D,19950106,000000,14.11,14.6693,14.11,14.5621,792248.75704439,0
+EMN.US,D,19950109,000000,14.3555,14.6313,14.3555,14.5972,284049.46828134,0
+EMN.US,D,19950110,000000,14.6693,14.8798,14.6313,14.7707,957584.67434037,0
+EMN.US,D,19950111,000000,14.7707,14.7707,14.5621,14.6693,447211.84390214,0
+EMN.US,D,19950112,000000,14.7034,14.7034,14.5339,14.5339,493026.57220599,0
+EMN.US,D,19950113,000000,14.5972,14.6313,14.3926,14.49,706059.31196652,0
+EMN.US,D,19950116,000000,14.5339,14.7707,14.5339,14.7414,585719.19650753,0
+EMN.US,D,19950117,000000,14.7414,14.9461,14.7034,14.9461,783846.03785811,0
+EMN.US,D,19950118,000000,14.9461,15.0552,14.8798,14.9821,427696.14888928,0
+EMN.US,D,19950119,000000,14.912,14.9821,14.8427,14.8798,665403.40991443,0
+EMN.US,D,19950120,000000,14.8427,14.8798,14.6313,14.6693,652935.81887949,0
+EMN.US,D,19950123,000000,14.5972,14.7414,14.5339,14.5972,756470.49596595,0
+EMN.US,D,19950124,000000,14.5972,14.6313,14.5339,14.5621,432851.8964701,0
+EMN.US,D,19950125,000000,14.5972,14.7034,14.4549,14.6313,376747.22370109,0
+EMN.US,D,19950126,000000,14.6693,14.6693,14.3926,14.3926,416317.38113922,0
+EMN.US,D,19950127,000000,14.3555,14.3926,14.147,14.2873,590868.7867465,0
+EMN.US,D,19950130,000000,14.3166,14.3166,13.5536,13.6929,707144.03035684,0
+EMN.US,D,19950131,000000,13.6929,14.074,13.6929,13.8976,694401.41138567,0
+EMN.US,D,19950201,000000,13.8976,14.147,13.8976,14.074,644258.07175698,0
+EMN.US,D,19950202,000000,14.0379,14.11,13.7963,14.11,391652.09588739,0
+EMN.US,D,19950203,000000,14.2504,14.4549,14.2142,14.3926,398700.19986532,0
+EMN.US,D,19950206,000000,14.3166,14.3166,14.11,14.1772,439087.23132304,0
+EMN.US,D,19950207,000000,14.2504,14.2504,14.11,14.2504,639111.56018893,0
+EMN.US,D,19950208,000000,14.2504,14.2504,14.0379,14.074,342592.44842537,0
+EMN.US,D,19950209,000000,14.074,14.4238,14.074,14.2504,558069.65290277,0
+EMN.US,D,19950210,000000,14.2142,14.4238,14.2142,14.3926,526355.23744935,0
+EMN.US,D,19950213,000000,14.3166,14.5339,14.3166,14.49,580296.63077959,0
+EMN.US,D,19950214,000000,14.49,14.6693,14.3926,14.6313,562136.57719871,0
+EMN.US,D,19950215,000000,14.6693,14.7414,14.5621,14.7034,542347.9066969,0
+EMN.US,D,19950216,000000,14.7414,14.7707,14.4238,14.4549,693859.56530233,0
+EMN.US,D,19950217,000000,14.4549,14.6693,14.3926,14.5339,604962.94225508,0
+EMN.US,D,19950221,000000,14.5339,14.5972,14.4549,14.5972,412791.27670297,0
+EMN.US,D,19950222,000000,14.6693,14.8087,14.5972,14.8087,543167.85938739,0
+EMN.US,D,19950223,000000,14.8087,14.8427,14.5972,14.7414,598181.65642424,0
+EMN.US,D,19950224,000000,14.7707,14.8427,14.7034,14.8427,622846.94167608,0
+EMN.US,D,19950227,000000,14.7414,14.8427,14.7034,14.7414,358314.19463125,0
+EMN.US,D,19950228,000000,14.8087,15.3671,14.7707,15.2949,1501286.170022,0
+EMN.US,D,19950301,000000,15.3671,15.5385,15.3329,15.5063,2354523.3981509,0
+EMN.US,D,19950302,000000,15.2949,15.3671,15.2277,15.2648,1345166.7672609,0
+EMN.US,D,19950303,000000,15.2648,15.3671,15.1215,15.3671,910425.59306461,0
+EMN.US,D,19950306,000000,15.2648,15.2648,15.1925,15.1925,499795.54335312,0
+EMN.US,D,19950307,000000,15.2648,15.3671,15.0874,15.1575,1118848.5362222,0
+EMN.US,D,19950308,000000,15.2648,15.4372,15.2277,15.4041,761080.29256887,0
+EMN.US,D,19950309,000000,15.6447,15.6447,15.4041,15.4041,1057053.4533545,0
+EMN.US,D,19950310,000000,15.4079,15.4079,15.1644,15.1644,949722.77501379,0
+EMN.US,D,19950313,000000,15.2345,15.444,15.1244,15.2667,417128.09781695,0
+EMN.US,D,19950314,000000,15.3378,15.4782,15.3017,15.4079,521206.67343402,0
+EMN.US,D,19950315,000000,15.4079,15.444,15.2667,15.444,540997.39638313,0
+EMN.US,D,19950316,000000,15.444,15.5502,15.3378,15.4079,471338.36174157,0
+EMN.US,D,19950317,000000,15.444,15.5142,15.3748,15.444,632873.14666508,0
+EMN.US,D,19950320,000000,15.4782,15.6925,15.444,15.6925,348015.0141533,0
+EMN.US,D,19950321,000000,15.6223,15.7607,15.4782,15.4782,900664.15377542,0
+EMN.US,D,19950322,000000,15.5142,15.5502,15.3748,15.4782,633147.14837768,0
+EMN.US,D,19950323,000000,15.3378,15.444,15.1244,15.1945,701721.4646289,0
+EMN.US,D,19950324,000000,15.1945,15.2667,15.1644,15.2345,978721.80270867,0
+EMN.US,D,19950327,000000,15.3017,15.3017,15.179,15.3017,644800.94406396,0
+EMN.US,D,19950328,000000,15.3378,15.4079,15.2345,15.3017,606042.52952719,0
+EMN.US,D,19950329,000000,15.3017,15.6223,15.2667,15.4782,1089851.5609746,0
+EMN.US,D,19950330,000000,15.5833,15.7968,15.5502,15.7246,784928.70380113,0
+EMN.US,D,19950331,000000,15.6925,15.7246,15.5833,15.6536,362653.0681925,0
+EMN.US,D,19950403,000000,15.6536,15.7246,15.5502,15.5833,305463.67703317,0
+EMN.US,D,19950404,000000,15.5502,15.9371,15.5502,15.9371,596560.22306881,0
+EMN.US,D,19950405,000000,15.864,16.1475,15.828,16.1095,619055.04531638,0
+EMN.US,D,19950406,000000,16.1095,16.1475,15.9371,16.1095,465103.02688864,0
+EMN.US,D,19950407,000000,16.1095,16.2509,16.0433,16.2509,562136.57719871,0
+EMN.US,D,19950410,000000,16.1817,16.2216,16.0794,16.0794,783846.03785811,0
+EMN.US,D,19950411,000000,16.0091,16.0433,15.7968,15.864,680310.33454801,0
+EMN.US,D,19950412,000000,15.9371,15.9371,15.7968,15.9371,313865.36999581,0
+EMN.US,D,19950413,000000,15.9683,16.0794,15.9371,16.0433,502504.77376979,0
+EMN.US,D,19950417,000000,16.1475,16.1475,15.6223,15.6925,518229.59864661,0
+EMN.US,D,19950418,000000,15.7246,15.7246,15.1945,15.1945,578944.06801854,0
+EMN.US,D,19950419,000000,15.2667,15.3378,14.7746,14.9149,793874.29529439,0
+EMN.US,D,19950420,000000,14.987,14.987,14.8087,14.8798,900124.36013937,0
+EMN.US,D,19950421,000000,14.9149,15.1945,14.8798,15.1945,864612.91720804,0
+EMN.US,D,19950424,000000,15.2667,15.4079,15.1244,15.4079,510093.69760742,0
+EMN.US,D,19950425,000000,15.5833,15.7607,15.4782,15.5502,846190.15037463,0
+EMN.US,D,19950426,000000,15.6223,15.828,15.6223,15.828,915574.15707994,0
+EMN.US,D,19950427,000000,15.864,16.0433,15.864,16.0433,700367.87564421,0
+EMN.US,D,19950428,000000,16.1095,16.1475,15.828,15.902,797130.50291262,0
+EMN.US,D,19950501,000000,15.9683,15.9683,15.828,15.9683,779511.26919142,0
+EMN.US,D,19950502,000000,15.9683,16.0433,15.902,16.0091,350725.27079362,0
+EMN.US,D,19950503,000000,16.0091,16.0794,15.9683,16.0091,741296.75318526,0
+EMN.US,D,19950504,000000,16.0091,16.0794,15.9371,16.0091,765955.88109525,0
+EMN.US,D,19950505,000000,16.0794,16.0794,15.902,15.9683,638841.66337091,0
+EMN.US,D,19950508,000000,15.9371,16.0091,15.864,15.864,554548.67958473,0
+EMN.US,D,19950509,000000,15.902,15.9683,15.864,15.902,594663.76177713,0
+EMN.US,D,19950510,000000,15.9371,15.9371,15.7607,15.864,483539.13462941,0
+EMN.US,D,19950511,000000,15.7246,15.828,15.6536,15.7968,930479.02926624,0
+EMN.US,D,19950512,000000,15.7968,15.7968,15.6925,15.6925,455890.61724829,0
+EMN.US,D,19950515,000000,15.7607,16.3209,15.7607,16.2509,994440.47024363,0
+EMN.US,D,19950516,000000,16.362,16.7079,16.2878,16.4622,1012335.7581247,0
+EMN.US,D,19950517,000000,16.4282,16.4622,16.2509,16.3209,833719.48066877,0
+EMN.US,D,19950518,000000,16.2509,16.3209,16.2216,16.2509,377015.06807182,0
+EMN.US,D,19950519,000000,16.1817,16.362,16.1817,16.2878,613904.42885376,0
+EMN.US,D,19950522,000000,16.3209,16.362,16.2878,16.3209,736681.82546413,0
+EMN.US,D,19950523,000000,16.3922,17.0957,16.3209,17.0957,984417.34392556,0
+EMN.US,D,19950524,000000,17.1328,17.1678,16.5003,16.5695,1097171.6142179,0
+EMN.US,D,19950525,000000,16.5695,16.7079,16.3922,16.6767,394636.3542403,0
+EMN.US,D,19950526,000000,16.7459,16.818,16.3922,16.4622,511181.49466867,0
+EMN.US,D,19950530,000000,16.5344,16.7459,16.5344,16.6767,465103.02688864,0
+EMN.US,D,19950531,000000,16.6767,16.8861,16.6386,16.8861,1308308.9189103,0
+EMN.US,D,19950601,000000,16.8491,16.9924,16.7459,16.8491,1045940.477528,0
+EMN.US,D,19950602,000000,16.6767,16.8861,16.5003,16.6085,1083614.1736744,0
+EMN.US,D,19950605,000000,16.5003,16.8861,16.5003,16.8491,1095538.8924023,0
+EMN.US,D,19950606,000000,16.7459,16.8861,16.7459,16.781,602524.63488007,0
+EMN.US,D,19950607,000000,16.7459,16.8861,16.7079,16.8491,274835.00619371,0
+EMN.US,D,19950608,000000,16.781,16.818,16.6085,16.6386,588700.37618952,0
+EMN.US,D,19950609,000000,16.5695,16.6386,16.4282,16.5695,549124.06140951,0
+EMN.US,D,19950612,000000,16.5344,16.7459,16.5003,16.6386,839681.84003274,0
+EMN.US,D,19950613,000000,16.781,16.8491,16.6386,16.6767,699551.00162464,0
+EMN.US,D,19950614,000000,16.3668,16.3979,16.1134,16.3668,1164925.9777786,0
+EMN.US,D,19950615,000000,16.3668,16.6835,16.3668,16.6835,558069.65290277,0
+EMN.US,D,19950616,000000,16.8228,16.8228,16.6124,16.7157,706328.1825609,0
+EMN.US,D,19950619,000000,16.8228,16.9661,16.8228,16.895,501959.84901553,0
+EMN.US,D,19950620,000000,16.858,16.9661,16.8228,16.932,520124.00749098,0
+EMN.US,D,19950621,000000,16.9661,16.9661,16.8228,16.8228,392464.8650124,0
+EMN.US,D,19950622,000000,16.858,16.9661,16.7887,16.932,673254.02078093,0
+EMN.US,D,19950623,000000,17.0012,17.0012,16.858,16.932,315217.93275686,0
+EMN.US,D,19950626,000000,16.8228,16.895,16.7546,16.7887,352352.86149091,0
+EMN.US,D,19950627,000000,16.7157,16.7887,16.6464,16.6464,1168182.1853968,0
+EMN.US,D,19950628,000000,16.6835,16.9661,16.6464,16.858,350452.29530467,0
+EMN.US,D,19950629,000000,16.858,16.9661,16.6835,16.7887,577315.4510976,0
+EMN.US,D,19950630,000000,16.8228,16.858,16.7157,16.858,323893.62743208,0
+EMN.US,D,19950703,000000,16.895,16.895,16.7546,16.7887,424719.07410186,0
+EMN.US,D,19950705,000000,16.8228,16.895,16.7546,16.858,642634.58595426,0
+EMN.US,D,19950706,000000,16.858,16.932,16.8228,16.858,629894.01943038,0
+EMN.US,D,19950707,000000,16.858,17.3919,16.858,17.3539,2227401.996861,0
+EMN.US,D,19950710,000000,17.3539,17.7476,17.3539,17.5693,1708359.6290894,0
+EMN.US,D,19950711,000000,17.4962,17.5313,17.2867,17.425,779237.26747882,0
+EMN.US,D,19950712,000000,17.425,17.7097,17.3539,17.7097,587072.78549221,0
+EMN.US,D,19950713,000000,17.6736,17.8168,17.6736,17.8168,580296.63077959,0
+EMN.US,D,19950714,000000,17.7097,17.887,17.6374,17.8509,393551.63584999,0
+EMN.US,D,19950717,000000,17.887,17.9951,17.7797,17.8509,642095.81854185,0
+EMN.US,D,19950718,000000,17.7797,17.887,17.7476,17.887,615528.94088012,0
+EMN.US,D,19950719,000000,17.8168,17.921,17.3919,17.6374,809053.16919328,0
+EMN.US,D,19950720,000000,17.6374,17.6736,17.2135,17.425,510367.69932002,0
+EMN.US,D,19950721,000000,17.3189,18.1345,17.2867,18.0272,551829.18693162,0
+EMN.US,D,19950724,000000,17.9951,18.1345,17.6374,18.1345,686269.61524105,0
+EMN.US,D,19950725,000000,18.1715,18.2388,17.9571,18.0643,1725705.8873216,0
+EMN.US,D,19950726,000000,18.1345,18.1345,17.9951,18.0643,1153002.2852743,0
+EMN.US,D,19950727,000000,18.0984,18.2388,18.0643,18.1345,586527.86073796,0
+EMN.US,D,19950728,000000,18.0984,18.2046,17.9571,18.0984,549397.03689847,0
+EMN.US,D,19950731,000000,18.1345,18.2046,18.0272,18.1345,485429.43857923,0
+EMN.US,D,19950801,000000,18.1715,18.1715,18.0272,18.1345,562949.34632371,0
+EMN.US,D,19950802,000000,18.1715,18.5963,18.0272,18.0272,938339.90236918,0
+EMN.US,D,19950803,000000,17.9571,18.3479,17.7797,18.2766,634501.76358602,0
+EMN.US,D,19950804,000000,18.3479,18.378,18.0984,18.2766,509821.74834211,0
+EMN.US,D,19950807,000000,18.2766,18.3479,18.1715,18.2388,581649.19354065,0
+EMN.US,D,19950808,000000,18.2388,18.3147,18.1715,18.2388,675969.40853947,0
+EMN.US,D,19950809,000000,18.2046,18.3147,18.2046,18.3147,557798.72986111,0
+EMN.US,D,19950810,000000,18.3147,18.3479,18.2046,18.2388,349371.68180892,0
+EMN.US,D,19950811,000000,18.1715,18.1715,17.887,17.887,728010.23568347,0
+EMN.US,D,19950814,000000,17.8509,18.2046,17.8168,18.2046,347203.27125194,0
+EMN.US,D,19950815,000000,18.2046,18.457,18.1345,18.2766,698469.36190526,0
+EMN.US,D,19950816,000000,18.3147,18.3479,18.2388,18.3479,592765.24803817,0
+EMN.US,D,19950817,000000,18.3479,18.457,18.3147,18.4189,575143.96186969,0
+EMN.US,D,19950818,000000,18.5584,18.9111,18.5584,18.7727,1429461.8034944,0
+EMN.US,D,19950821,000000,18.7016,18.9111,18.5584,18.7016,774087.67723985,0
+EMN.US,D,19950822,000000,18.6314,18.8789,18.5584,18.8418,971950.77911428,0
+EMN.US,D,19950823,000000,18.7727,18.8418,18.5584,18.7016,929934.10451197,0
+EMN.US,D,19950824,000000,18.6636,18.7357,18.5963,18.6314,604419.04372445,0
+EMN.US,D,19950825,000000,18.6314,18.6636,18.457,18.4892,743466.18996589,0
+EMN.US,D,19950828,000000,18.4892,18.4892,18.2046,18.2766,686269.61524105,0
+EMN.US,D,19950829,000000,18.2766,18.457,18.1345,18.378,846450.81117987,0
+EMN.US,D,19950830,000000,18.378,18.4189,18.1715,18.2046,1187421.8262498,0
+EMN.US,D,19950831,000000,18.3147,18.3147,18.2388,18.3147,1088767.8688079,0
+EMN.US,D,19950901,000000,18.3147,18.3147,18.0643,18.0984,572161.75596406,0
+EMN.US,D,19950905,000000,18.1715,18.378,18.0272,18.3479,933729.07954261,0
+EMN.US,D,19950906,000000,18.3479,18.4892,18.2046,18.4189,605771.60648551,0
+EMN.US,D,19950907,000000,18.457,18.9111,18.4189,18.8418,768128.3965468,0
+EMN.US,D,19950908,000000,18.7357,19.0182,18.7357,18.95,605501.7096675,0
+EMN.US,D,19950911,000000,18.7016,18.7016,18.3147,18.3479,1850931.8535435,0
+EMN.US,D,19950912,000000,18.4189,18.9871,18.378,18.95,1269281.6337792,0
+EMN.US,D,19950913,000000,18.8418,19.0182,18.8087,19.0182,916118.05561057,0
+EMN.US,D,19950914,000000,19.069,19.3165,18.9958,19.3165,732078.18620305,0
+EMN.US,D,19950915,000000,19.8154,19.8154,19.4947,19.6029,924512.5650077,0
+EMN.US,D,19950918,000000,19.4256,19.5318,19.3554,19.5318,406020.25310856,0
+EMN.US,D,19950919,000000,19.4597,19.4947,19.2803,19.3165,363463.78487022,0
+EMN.US,D,19950920,000000,19.3165,19.3554,18.9598,18.9958,499253.69726978,0
+EMN.US,D,19950921,000000,19.0349,19.104,18.8526,18.9598,520667.90602161,0
+EMN.US,D,19950922,000000,18.7444,18.9285,18.6763,18.7854,569185.70740029,0
+EMN.US,D,19950925,000000,18.7133,18.7854,18.3205,18.3897,866518.6145125,0
+EMN.US,D,19950926,000000,18.4269,18.4619,18.2153,18.2153,1223203.1659991,0
+EMN.US,D,19950927,000000,18.1413,18.2455,17.8957,18.0331,1055425.8626572,0
+EMN.US,D,19950928,000000,18.0331,18.3556,18.0039,18.0721,755386.80379927,0
+EMN.US,D,19950929,000000,18.1413,18.3556,18.0331,18.2455,834531.22357013,0
+EMN.US,D,19951002,000000,18.2455,18.3556,18.1413,18.2855,585989.09332555,0
+EMN.US,D,19951003,000000,18.2855,18.2855,18.1072,18.2153,766500.80584952,0
+EMN.US,D,19951004,000000,18.1072,18.1072,17.8197,17.8567,1087684.1766413,0
+EMN.US,D,19951005,000000,18.0039,18.1802,17.8957,17.9639,972754.31222648,0
+EMN.US,D,19951006,000000,18.0039,18.0331,17.7857,17.8567,829915.26962535,0
+EMN.US,D,19951009,000000,17.8567,17.8567,17.6803,17.7144,398973.17535428,0
+EMN.US,D,19951010,000000,17.6803,17.7144,17.466,17.5362,798753.98871533,0
+EMN.US,D,19951011,000000,17.5722,17.5722,17.1814,17.3218,477031.85051117,0
+EMN.US,D,19951012,000000,17.3919,17.8567,17.3218,17.7525,781136.80744143,0
+EMN.US,D,19951013,000000,17.7857,18.1072,17.7144,17.7525,649952.58675022,0
+EMN.US,D,19951016,000000,17.7525,17.9639,17.7144,17.8567,390299.53312633,0
+EMN.US,D,19951017,000000,17.8567,17.8567,17.7144,17.7525,409269.27716129,0
+EMN.US,D,19951018,000000,17.7144,17.7857,17.6803,17.6803,426615.53539353,0
+EMN.US,D,19951019,000000,17.6803,17.6803,17.5001,17.5362,381355.99408036,0
+EMN.US,D,19951020,000000,17.5362,17.5362,17.4289,17.5001,498442.98059207,0
+EMN.US,D,19951023,000000,17.5722,17.9639,17.5362,17.8567,860823.07329561,0
+EMN.US,D,19951024,000000,17.9639,18.0039,17.2867,17.3919,1095267.9693606,0
+EMN.US,D,19951025,000000,17.5362,17.6803,17.2867,17.2867,1213448.9102755,0
+EMN.US,D,19951026,000000,17.3218,17.3218,16.7497,16.895,1542209.9164447,0
+EMN.US,D,19951027,000000,16.9661,17.2496,16.895,17.1074,1122916.4867418,0
+EMN.US,D,19951030,000000,17.1074,17.1814,17.0012,17.0732,732346.0305738,0
+EMN.US,D,19951031,000000,17.0381,17.1074,16.932,16.9661,1027512.5795763,0
+EMN.US,D,19951101,000000,16.9661,17.0381,16.8228,16.932,951349.33948744,0
+EMN.US,D,19951102,000000,16.932,17.0732,16.8228,17.0732,1250577.6816677,0
+EMN.US,D,19951103,000000,17.0732,17.5362,17.0381,17.5001,1366040.156153,0
+EMN.US,D,19951106,000000,17.5001,17.5362,17.2867,17.3919,449656.30861901,0
+EMN.US,D,19951107,000000,17.466,17.6414,17.3919,17.5722,493026.57220599,0
+EMN.US,D,19951108,000000,17.6414,17.7857,17.6414,17.7857,917740.51518964,0
+EMN.US,D,19951109,000000,17.8197,17.8567,17.6803,17.8197,1008810.6799121,0
+EMN.US,D,19951110,000000,17.9259,18.2455,17.7144,18.1413,855945.43232196,0
+EMN.US,D,19951113,000000,18.1413,18.2455,18.1072,18.1413,1095000.1249899,0
+EMN.US,D,19951114,000000,18.0721,18.0721,17.4289,17.5722,862716.45591636,0
+EMN.US,D,19951115,000000,17.6073,17.6803,17.5362,17.6803,967880.77614739,0
+EMN.US,D,19951116,000000,17.7525,17.8957,17.5362,17.6803,973844.16173501,0
+EMN.US,D,19951117,000000,17.6803,17.6803,17.5722,17.6414,627999.61058598,0
+EMN.US,D,19951120,000000,17.6803,18.0039,17.6414,17.9259,1287704.4006126,0
+EMN.US,D,19951121,000000,17.9639,18.4619,17.9639,18.3556,955141.23584715,0
+EMN.US,D,19951122,000000,18.3897,18.7854,18.3897,18.7444,755386.80379927,0
+EMN.US,D,19951124,000000,18.8214,18.8897,18.7854,18.7854,499795.54335312,0
+EMN.US,D,19951127,000000,18.8214,18.8526,18.7444,18.7854,539367.75323854,0
+EMN.US,D,19951128,000000,18.7444,18.9958,18.4979,18.9598,1204500.2401113,0
+EMN.US,D,19951129,000000,18.9958,19.3886,18.9285,19.2803,1648731.9305552,0
+EMN.US,D,19951130,000000,19.2803,19.4947,18.7133,18.7444,934000.00258427,0
+EMN.US,D,19951201,000000,18.8214,18.8897,18.3897,18.4979,1163844.3380592,0
+EMN.US,D,19951204,000000,18.4979,18.531,18.2855,18.4269,792248.75704439,0
+EMN.US,D,19951205,000000,18.4619,19.069,18.4619,18.8526,1272803.6333208,0
+EMN.US,D,19951206,000000,19.069,19.1381,18.8214,18.8897,869761.48122337,0
+EMN.US,D,19951207,000000,18.8897,19.0349,18.8214,18.8214,1342188.6662498,0
+EMN.US,D,19951208,000000,18.8897,18.9285,18.7133,18.8897,754566.85110877,0
+EMN.US,D,19951211,000000,18.8526,18.8526,18.531,18.6383,585719.19650753,0
+EMN.US,D,19951212,000000,18.6383,18.7133,18.4979,18.6763,534218.16299958,0
+EMN.US,D,19951213,000000,18.6383,18.6763,18.4269,18.4979,851876.45557872,0
+EMN.US,D,19951214,000000,18.5467,18.6538,18.1511,18.1511,588150.32031703,0
+EMN.US,D,19951215,000000,18.1511,18.1511,17.544,17.5771,1453042.3703559,0
+EMN.US,D,19951218,000000,17.5069,17.5069,17.1103,17.2175,976551.33970441,0
+EMN.US,D,19951219,000000,17.2545,17.7934,17.2545,17.6492,865699.68804564,0
+EMN.US,D,19951220,000000,17.8654,18.0818,17.6863,17.6863,963812.82562781,0
+EMN.US,D,19951221,000000,17.7204,17.8304,17.4699,17.4699,641552.94623488,0
+EMN.US,D,19951222,000000,17.4377,17.8304,17.4377,17.6492,434745.27909085,0
+EMN.US,D,19951226,000000,17.6492,17.8654,17.6492,17.8654,380270.24946641,0
+EMN.US,D,19951227,000000,17.8654,17.9708,17.8304,17.9035,350187.52960486,0
+EMN.US,D,19951228,000000,17.8654,17.9035,17.6863,17.7934,484887.59249589,0
+EMN.US,D,19951229,000000,17.8654,18.1909,17.7573,17.9035,936168.41314127,0
+EMN.US,D,19960102,000000,17.9377,18.6538,17.9035,18.5086,476493.08309876,0
+EMN.US,D,19960103,000000,18.5086,19.1547,18.5086,18.799,860009.27794697,0
+EMN.US,D,19960104,000000,18.5856,18.9442,18.5086,18.6168,614178.43056636,0
+EMN.US,D,19960105,000000,18.6168,18.6168,18.1511,18.3312,895241.5880475,0
+EMN.US,D,19960108,000000,18.727,18.8351,18.6908,18.799,107603.65382968,0
+EMN.US,D,19960109,000000,18.8351,18.9442,18.1909,18.3312,671366.79550204,0
+EMN.US,D,19960110,000000,18.1511,18.1909,17.8654,17.9377,456428.35843705,0
+EMN.US,D,19960111,000000,18.1159,18.5467,18.0818,18.3312,841307.37828275,0
+EMN.US,D,19960112,000000,18.4034,18.4413,18.0818,18.0818,497629.18524342,0
+EMN.US,D,19960115,000000,18.0818,18.4413,18.0818,18.2562,420111.32994621,0
+EMN.US,D,19960116,000000,18.4034,18.6908,18.3643,18.6168,505217.0828574,0
+EMN.US,D,19960117,000000,18.6168,18.6908,18.3643,18.4413,690067.66894262,0
+EMN.US,D,19960118,000000,18.3643,18.4034,17.616,18.1159,834261.3267521,0
+EMN.US,D,19960119,000000,17.7934,18.0438,17.6492,17.9377,730722.54477107,0
+EMN.US,D,19960122,000000,17.6492,17.7204,17.3997,17.616,1085243.816819,0
+EMN.US,D,19960123,000000,17.3608,17.6492,17.2545,17.5069,1370379.0297143,0
+EMN.US,D,19960124,000000,17.4377,18.1159,17.3608,18.1159,1114788.7954918,0
+EMN.US,D,19960125,000000,18.1159,18.2991,17.8654,17.9708,568369.85960436,0
+EMN.US,D,19960126,000000,18.0438,18.1511,17.9377,18.0818,613366.68766499,0
+EMN.US,D,19960129,000000,18.1159,18.2991,18.0438,18.2261,627999.61058598,0
+EMN.US,D,19960130,000000,18.2261,19.2317,17.9708,18.761,2515520.4418857,0
+EMN.US,D,19960131,000000,18.6538,19.1547,18.6538,18.9784,1347606.1008596,0
+EMN.US,D,19960201,000000,18.9034,18.9034,18.6908,18.799,487333.0834364,0
+EMN.US,D,19960202,000000,18.799,19.1936,18.799,19.0855,900391.17828647,0
+EMN.US,D,19960205,000000,19.0105,19.1226,18.9442,19.0105,529346.67936777,0
+EMN.US,D,19960206,000000,19.0855,19.3739,19.0514,19.1936,934813.79793293,0
+EMN.US,D,19960207,000000,19.1936,19.3739,19.1936,19.2609,858655.68896227,0
+EMN.US,D,19960208,000000,19.1936,19.4811,19.0855,19.4811,557523.70192486,0
+EMN.US,D,19960209,000000,19.4811,19.8378,19.407,19.7334,956230.05913203,0
+EMN.US,D,19960212,000000,19.7695,19.944,19.7695,19.8378,904730.05184773,0
+EMN.US,D,19960213,000000,19.5181,19.9128,19.5181,19.6955,749421.36576437,0
+EMN.US,D,19960214,000000,19.6955,19.6955,19.335,19.4811,757014.39449656,0
+EMN.US,D,19960215,000000,19.407,19.4422,19.1547,19.2989,460764.15332739,0
+EMN.US,D,19960216,000000,19.7334,20.0191,19.5874,19.7334,1755793.7383015,0
+EMN.US,D,19960220,000000,19.2317,19.5503,19.2317,19.407,736958.90584765,0
+EMN.US,D,19960221,000000,19.407,19.5503,19.335,19.4422,1011519.9103288,0
+EMN.US,D,19960222,000000,19.4811,19.7334,19.4422,19.6273,1133486.5902614,0
+EMN.US,D,19960223,000000,19.8007,20.2685,19.8007,20.1964,1012063.8088594,0
+EMN.US,D,19960226,000000,20.6661,20.9146,20.3756,20.6661,1817592.9260637,0
+EMN.US,D,19960227,000000,20.6661,21.7379,20.629,21.7048,2051227.1054511,0
+EMN.US,D,19960228,000000,21.8501,21.8812,20.8795,21.0597,1560918.9996746,0
+EMN.US,D,19960229,000000,21.0237,21.2049,20.5588,20.6661,699283.1572539,0
+EMN.US,D,19960301,000000,20.7362,21.4173,20.48,21.238,971136.98376562,0
+EMN.US,D,19960304,000000,21.3823,21.4875,21.1309,21.238,1034282.5769471,0
+EMN.US,D,19960305,000000,21.2049,21.3082,21.0597,21.2049,786015.47463874,0
+EMN.US,D,19960306,000000,21.0597,21.0597,20.4157,20.6963,1405605.1824729,0
+EMN.US,D,19960307,000000,20.6661,20.8083,20.3036,20.592,1387988.0011991,0
+EMN.US,D,19960308,000000,20.3036,20.3407,19.6564,19.8768,2085379.8282794,0
+EMN.US,D,19960311,000000,19.8007,20.3036,19.7334,20.2353,1872342.9836244,0
+EMN.US,D,19960312,000000,20.1642,20.1642,19.8378,20.1242,589782.0159089,0
+EMN.US,D,19960313,000000,20.3183,20.3923,19.9547,20.2802,503587.43971283,0
+EMN.US,D,19960314,000000,20.4293,20.9672,20.3923,20.7168,1332156.303919,0
+EMN.US,D,19960315,000000,20.7528,20.7528,20.3552,20.6447,780051.06282747,0
+EMN.US,D,19960318,000000,20.6447,20.7878,20.5734,20.7168,646703.56269749,0
+EMN.US,D,19960319,000000,20.8591,21.1465,20.7878,20.9672,758913.93445917,0
+EMN.US,D,19960320,000000,21.0412,21.2215,21.0412,21.1124,795767.67791513,0
+EMN.US,D,19960321,000000,21.1124,21.2215,20.8979,20.935,697114.74669691,0
+EMN.US,D,19960322,000000,21.0033,21.2595,20.9672,21.1124,503863.49387271,0
+EMN.US,D,19960325,000000,21.1124,21.582,21.1124,21.3647,975472.77865595,0
+EMN.US,D,19960326,000000,21.0773,21.1835,20.7878,20.8239,595201.50296589,0
+EMN.US,D,19960327,000000,21.0033,21.0412,20.4984,20.5734,411981.58624889,0
+EMN.US,D,19960328,000000,20.5734,21.1124,20.5734,21.0773,428240.04741989,0
+EMN.US,D,19960329,000000,20.2109,20.3183,19.5991,19.9225,4299772.3880222,0
+EMN.US,D,19960401,000000,19.9225,19.9937,19.6341,19.8114,1904865.0370846,0
+EMN.US,D,19960402,000000,19.7442,19.7793,19.2375,19.447,1717848.0928896,0
+EMN.US,D,19960403,000000,19.4187,19.489,19.2375,19.3807,1315354.970441,0
+EMN.US,D,19960404,000000,19.447,19.447,19.2726,19.4187,1221033.7292186,0
+EMN.US,D,19960408,000000,19.2005,19.2375,19.0591,19.2005,827484.14581583,0
+EMN.US,D,19960409,000000,19.2726,19.7053,19.2375,19.561,717983.00447084,0
+EMN.US,D,19960410,000000,19.489,19.525,18.7318,18.9111,1180918.6470261,0
+EMN.US,D,19960411,000000,19.0591,19.0591,18.6567,18.802,1115867.3565402,0
+EMN.US,D,19960412,000000,18.7688,19.8485,18.7318,19.489,672991.30752841,0
+EMN.US,D,19960415,000000,19.489,19.489,19.0591,19.2375,422281.79295049,0
+EMN.US,D,19960416,000000,19.2726,19.489,19.2375,19.447,509280.92848242,0
+EMN.US,D,19960417,000000,19.4187,19.561,19.0182,19.0591,1050006.3756002,0
+EMN.US,D,19960418,000000,19.0182,19.2726,18.95,19.2726,853497.88893416,0
+EMN.US,D,19960419,000000,19.2726,19.3807,19.2005,19.2375,729371.00823367,0
+EMN.US,D,19960422,000000,19.3067,19.489,19.2726,19.3067,476493.08309876,0
+EMN.US,D,19960423,000000,19.0591,19.447,19.0591,19.3067,1271988.8117486,0
+EMN.US,D,19960424,000000,19.3437,19.561,19.3067,19.3067,690332.43464243,0
+EMN.US,D,19960425,000000,19.3067,19.561,19.2375,19.2726,1014232.2194163,0
+EMN.US,D,19960426,000000,19.3437,19.525,19.3437,19.4187,361024.45127157,0
+EMN.US,D,19960429,000000,19.3807,19.489,19.3437,19.4187,740209.98234767,0
+EMN.US,D,19960430,000000,19.4187,19.525,19.3807,19.4187,1089304.5837731,0
+EMN.US,D,19960501,000000,19.4187,19.489,19.3437,19.447,703352.13399713,0
+EMN.US,D,19960502,000000,19.3437,19.4187,19.3067,19.3807,736141.00560443,0
+EMN.US,D,19960503,000000,19.3807,19.7442,19.3807,19.489,734241.46564183,0
+EMN.US,D,19960506,000000,19.561,19.6779,19.2005,19.3807,1173330.7494122,0
+EMN.US,D,19960507,000000,19.3067,19.3437,18.9831,19.0922,1487468.0686733,0
+EMN.US,D,19960508,000000,19.0591,19.1264,18.6947,19.0182,1563085.3577842,0
+EMN.US,D,19960509,000000,18.95,19.1635,18.6947,18.95,951892.21179443,0
+EMN.US,D,19960510,000000,18.95,19.0591,18.802,18.875,472417.94901368,0
+EMN.US,D,19960513,000000,18.95,19.1635,18.7688,19.0591,573519.44984333,0
+EMN.US,D,19960514,000000,19.1264,19.447,19.0591,19.2005,663779.9241117,0
+EMN.US,D,19960515,000000,19.2375,19.3437,19.1264,19.2005,700907.66928026,0
+EMN.US,D,19960516,000000,19.1264,19.2375,18.9831,19.2005,774087.67723985,0
+EMN.US,D,19960517,000000,19.2726,19.3067,18.9111,19.1635,1411300.7236899,0
+EMN.US,D,19960520,000000,19.2005,19.3067,19.1264,19.2375,475673.13040825,0
+EMN.US,D,19960521,000000,19.1635,19.3437,19.1635,19.2375,1137827.51627,0
+EMN.US,D,19960522,000000,19.2375,19.2726,19.0182,19.1635,994713.44573257,0
+EMN.US,D,19960523,000000,19.0591,19.1264,18.8371,19.0182,996071.13961184,0
+EMN.US,D,19960524,000000,19.0922,19.2726,19.0591,19.1635,947555.39068045,0
+EMN.US,D,19960528,000000,19.1264,19.2375,19.0591,19.1635,720151.41502782,0
+EMN.US,D,19960529,000000,19.3067,19.489,19.2726,19.3437,910689.33254077,0
+EMN.US,D,19960530,000000,19.3807,19.561,19.2726,19.4187,870849.2782846,0
+EMN.US,D,19960531,000000,19.3437,19.447,19.3067,19.3437,846450.81117987,0
+EMN.US,D,19960603,000000,19.3437,19.7442,19.2726,19.6664,629353.19957068,0
+EMN.US,D,19960604,000000,19.5991,19.7442,19.5991,19.7053,552382.32147503,0
+EMN.US,D,19960605,000000,19.6664,19.7442,19.5991,19.5991,243390.48755831,0
+EMN.US,D,19960606,000000,19.6341,19.6664,19.525,19.561,419571.53631017,0
+EMN.US,D,19960607,000000,19.447,19.6341,19.4187,19.6341,247736.54468508,0
+EMN.US,D,19960610,000000,19.6341,19.7053,19.561,19.6341,174820.27620166,0
+EMN.US,D,19960611,000000,19.6341,19.7053,19.525,19.6664,319285.88327644,0
+EMN.US,D,19960612,000000,19.6448,19.6818,19.3554,19.4295,843746.7118814,0
+EMN.US,D,19960613,000000,19.4295,19.4646,19.3554,19.3925,772192.24217181,0
+EMN.US,D,19960614,000000,19.4295,19.4295,19.1002,19.1002,726659.7253697,0
+EMN.US,D,19960617,000000,19.1002,19.1362,18.7776,18.8137,881964.30655849,0
+EMN.US,D,19960618,000000,18.8137,18.8828,18.5203,18.6276,699821.9246663,0
+EMN.US,D,19960619,000000,18.7377,18.7377,18.1549,18.4493,1032114.1663901,0
+EMN.US,D,19960620,000000,18.5203,18.5584,18.3079,18.3079,550753.7045541,0
+EMN.US,D,19960621,000000,18.3401,18.3723,18.1549,18.1959,782493.47509706,0
+EMN.US,D,19960624,000000,18.264,18.264,18.1237,18.1959,610654.37857739,0
+EMN.US,D,19960625,000000,18.1959,18.23,17.7204,17.7573,1705923.3741617,0
+EMN.US,D,19960626,000000,17.8674,17.8674,17.7204,17.7573,1812712.2064191,0
+EMN.US,D,19960627,000000,17.7934,17.8674,17.3588,17.3968,2812304.319349,0
+EMN.US,D,19960628,000000,17.503,17.6823,17.4289,17.6823,1260335.0160623,0
+EMN.US,D,19960701,000000,17.7573,18.1237,17.7204,17.9747,936438.30995929,0
+EMN.US,D,19960702,000000,18.0487,18.0487,17.7573,17.8304,1027512.5795763,0
+EMN.US,D,19960703,000000,17.8674,17.9035,17.6823,17.8674,778695.42139548,0
+EMN.US,D,19960705,000000,17.7934,17.8674,17.6823,17.7204,444239.90023294,0
+EMN.US,D,19960708,000000,17.6492,17.6823,17.503,17.5771,789267.5773624,0
+EMN.US,D,19960709,000000,17.503,17.5771,17.4289,17.466,462935.64255529,0
+EMN.US,D,19960710,000000,17.466,17.503,17.3588,17.3968,558342.62839171,0
+EMN.US,D,19960711,000000,17.3588,17.3968,17.2107,17.3588,762436.96022449,0
+EMN.US,D,19960712,000000,17.3588,17.466,17.3588,17.4289,665130.43442547,0
+EMN.US,D,19960715,000000,17.3588,17.4289,16.667,16.7069,774903.52503578,0
+EMN.US,D,19960716,000000,16.7069,16.7069,16.1602,16.5188,1706466.2464686,0
+EMN.US,D,19960717,000000,16.6309,16.6309,16.1232,16.1232,1044315.9655015,0
+EMN.US,D,19960718,000000,15.977,16.017,15.3962,15.5823,3102050.3550709,0
+EMN.US,D,19960719,000000,15.6496,15.6496,15.4323,15.5425,1062476.0190824,0
+EMN.US,D,19960722,000000,15.6877,15.6877,15.3962,15.3962,1262771.27099,0
+EMN.US,D,19960723,000000,15.3962,15.4683,14.9967,15.0338,1343000.4091511,0
+EMN.US,D,19960724,000000,14.8174,15.0727,14.7453,14.8554,1498576.9396053,0
+EMN.US,D,19960725,000000,15.141,15.2549,14.9967,15.215,1315079.9425047,0
+EMN.US,D,19960726,000000,15.3612,15.3962,15.141,15.215,644258.07175698,0
+EMN.US,D,19960729,000000,15.2901,15.3251,15.1078,15.141,829653.58259646,0
+EMN.US,D,19960730,000000,15.0727,15.179,14.9626,15.179,639653.40627228,0
+EMN.US,D,19960731,000000,15.141,15.2901,15.141,15.179,454259.94788007,0
+EMN.US,D,19960801,000000,15.179,15.4683,15.179,15.3962,954337.70273494,0
+EMN.US,D,19960802,000000,15.3962,15.6496,15.3251,15.6496,1224282.7532713,0
+EMN.US,D,19960805,000000,15.6496,15.7607,15.6496,15.7246,630976.6853734,0
+EMN.US,D,19960806,000000,15.7246,15.7246,15.5823,15.6496,581649.19354065,0
+EMN.US,D,19960807,000000,15.4683,15.5063,15.215,15.3251,1425396.9316457,0
+EMN.US,D,19960808,000000,15.3251,15.3612,15.141,15.179,835069.99098253,0
+EMN.US,D,19960809,000000,15.179,15.3251,15.179,15.2901,893613.99735021,0
+EMN.US,D,19960812,000000,15.2549,15.4323,15.2549,15.3612,760263.41854929,0
+EMN.US,D,19960813,000000,15.3612,15.5425,15.179,15.215,972754.31222648,0
+EMN.US,D,19960814,000000,15.215,15.2549,14.9967,15.0727,616347.86734698,0
+EMN.US,D,19960815,000000,14.9967,15.141,14.9626,15.0727,787638.96044145,0
+EMN.US,D,19960816,000000,14.9967,15.1078,14.8866,14.9237,798753.98871533,0
+EMN.US,D,19960819,000000,15.0338,15.2549,14.9967,15.215,691963.10401065,0
+EMN.US,D,19960820,000000,15.2549,15.5823,15.2549,15.5063,825047.89088811,0
+EMN.US,D,19960821,000000,15.6135,15.7607,15.4683,15.5823,458330.97707059,0
+EMN.US,D,19960822,000000,15.5823,15.7246,15.5063,15.6877,404662.5592293,0
+EMN.US,D,19960823,000000,15.6496,15.7246,15.5823,15.6496,225777.41117899,0
+EMN.US,D,19960826,000000,15.5823,15.7246,15.5425,15.6877,790892.08938876,0
+EMN.US,D,19960827,000000,15.6877,15.977,15.6496,15.977,626373.04611234,0
+EMN.US,D,19960828,000000,16.1602,16.3025,16.0501,16.2713,739394.13455173,0
+EMN.US,D,19960829,000000,16.3025,16.667,16.3025,16.3405,1191490.8029931,0
+EMN.US,D,19960830,000000,16.3025,16.4116,16.1982,16.2352,619331.09947626,0
+EMN.US,D,19960903,000000,15.977,16.2713,15.828,16.0861,1402900.0569509,0
+EMN.US,D,19960904,000000,16.0861,16.4525,16.0861,16.2713,753484.18516575,0
+EMN.US,D,19960905,000000,16.4525,16.9242,16.4525,16.667,913402.66785203,0
+EMN.US,D,19960906,000000,16.667,17.0314,16.667,16.776,1004203.9619801,0
+EMN.US,D,19960909,000000,16.7069,16.776,16.5188,16.667,783035.32118039,0
+EMN.US,D,19960910,000000,16.667,16.741,16.3805,16.4116,820167.17124352,0
+EMN.US,D,19960911,000000,16.3805,16.3805,16.2352,16.3405,2651032.247678,0
+EMN.US,D,19960912,000000,16.4321,16.4321,16.2509,16.2878,574337.35008655,0
+EMN.US,D,19960913,000000,16.2509,16.5081,16.2509,16.3209,714728.84929989,0
+EMN.US,D,19960916,000000,16.3952,16.4321,16.1778,16.1778,1181192.6487387,0
+EMN.US,D,19960917,000000,16.2878,16.4321,16.2878,16.3952,670824.94941871,0
+EMN.US,D,19960918,000000,16.3952,16.6543,16.3209,16.5081,678138.8453201,0
+EMN.US,D,19960919,000000,16.3952,16.6202,16.2509,16.4321,2650493.4802656,0
+EMN.US,D,19960920,000000,16.362,16.4321,16.3209,16.3952,2485696.330382,0
+EMN.US,D,19960923,000000,16.362,16.5432,16.3209,16.5081,1162216.7473619,0
+EMN.US,D,19960924,000000,16.4321,16.6202,16.4321,16.5432,838324.14615347,0
+EMN.US,D,19960925,000000,16.5803,16.9808,16.5432,16.8697,843474.7626161,0
+EMN.US,D,19960926,000000,16.9808,17.0568,16.8697,16.9808,592220.32328391,0
+EMN.US,D,19960927,000000,16.9457,17.1288,16.9105,17.0568,533134.4708329,0
+EMN.US,D,19960930,000000,17.0197,17.1288,16.9808,17.0927,487059.0817238,0
+EMN.US,D,19961001,000000,17.0197,17.0927,16.6202,16.6543,778968.39688444,0
+EMN.US,D,19961002,000000,16.4321,16.6543,16.3952,16.5803,641552.94623488,0
+EMN.US,D,19961003,000000,16.5432,16.5803,16.3952,16.5081,345299.62639476,0
+EMN.US,D,19961004,000000,16.3952,16.5803,16.2187,16.2187,578672.11875323,0
+EMN.US,D,19961007,000000,16.2187,16.3209,16.1047,16.1778,537475.39684145,0
+EMN.US,D,19961008,000000,16.1047,16.1778,15.7772,15.8143,680856.28552592,0
+EMN.US,D,19961009,000000,15.7772,15.9224,15.7772,15.8435,812305.27191694,0
+EMN.US,D,19961010,000000,15.7772,15.8435,15.7393,15.8435,672450.48766871,0
+EMN.US,D,19961011,000000,15.8143,15.8435,15.7772,15.8143,501959.84901553,0
+EMN.US,D,19961014,000000,15.8143,15.8435,15.7393,15.7393,487875.95574339,0
+EMN.US,D,19961015,000000,15.7393,15.7772,15.6662,15.6662,664865.66872566,0
+EMN.US,D,19961016,000000,15.6662,15.8143,15.6662,15.7772,452635.43585371,0
+EMN.US,D,19961017,000000,15.7772,15.9546,15.7393,15.8845,604690.99298976,0
+EMN.US,D,19961018,000000,15.9224,16.0687,15.8143,15.9936,741024.80391995,0
+EMN.US,D,19961021,000000,15.9546,15.9936,15.8845,15.9224,613633.50581209,0
+EMN.US,D,19961022,000000,15.8143,15.8435,15.2998,15.5542,1008539.7568704,0
+EMN.US,D,19961023,000000,15.482,15.518,15.3378,15.482,736958.90584765,0
+EMN.US,D,19961024,000000,15.482,15.5542,15.2277,15.3748,627999.61058598,0
+EMN.US,D,19961025,000000,15.3748,15.3748,15.2277,15.3378,571077.03757374,0
+EMN.US,D,19961028,000000,15.518,15.518,15.2998,15.3378,388130.0963457,0
+EMN.US,D,19961029,000000,15.3378,15.4079,15.2998,15.3748,780597.01380539,0
+EMN.US,D,19961030,000000,15.3748,15.5542,15.3748,15.482,899308.51234344,0
+EMN.US,D,19961031,000000,15.482,15.518,15.4079,15.444,1635724.5458841,0
+EMN.US,D,19961101,000000,15.444,15.6662,15.444,15.5921,630710.89344995,0
+EMN.US,D,19961104,000000,15.5542,15.5921,15.4079,15.518,554005.80727775,0
+EMN.US,D,19961105,000000,15.5542,15.6993,15.482,15.6292,412791.27670297,0
+EMN.US,D,19961106,000000,15.5921,15.6993,15.518,15.6292,595201.50296589,0
+EMN.US,D,19961107,000000,15.6662,15.8143,15.6292,15.6662,463743.28056209,0
+EMN.US,D,19961108,000000,15.6292,15.6993,15.5542,15.6662,1087952.021012,0
+EMN.US,D,19961111,000000,15.6662,15.7772,15.6662,15.6993,1652255.9825441,0
+EMN.US,D,19961112,000000,15.6993,16.2878,15.6993,16.2187,834261.3267521,0
+EMN.US,D,19961113,000000,16.6923,16.8697,16.4702,16.6202,949448.7733012,0
+EMN.US,D,19961114,000000,16.6202,16.8697,16.5803,16.6543,597101.0429285,0
+EMN.US,D,19961115,000000,16.7984,17.0197,16.5432,16.6543,581108.37368096,0
+EMN.US,D,19961118,000000,16.4702,16.5081,16.362,16.4321,311965.8300332,0
+EMN.US,D,19961119,000000,16.5081,16.5081,16.1778,16.3952,174550.37938362,0
+EMN.US,D,19961120,000000,16.3209,16.3952,15.9936,16.2187,497358.26220175,0
+EMN.US,D,19961121,000000,16.1778,16.2509,16.0325,16.1778,582190.01340034,0
+EMN.US,D,19961122,000000,16.1408,16.2878,16.1408,16.2509,304105.9831539,0
+EMN.US,D,19961125,000000,16.2509,16.6543,16.2509,16.6202,520941.90773421,0
+EMN.US,D,19961126,000000,16.6202,16.9457,16.3209,16.7283,837241.48021045,0
+EMN.US,D,19961127,000000,16.6543,17.1288,16.6202,16.8697,880341.84697941,0
+EMN.US,D,19961129,000000,16.7283,16.8345,16.6923,16.7283,210596.4848328,0
+EMN.US,D,19961202,000000,16.5803,16.7984,16.4321,16.7283,847269.73764673,0
+EMN.US,D,19961203,000000,16.6923,16.7283,16.5081,16.5432,795500.85976804,0
+EMN.US,D,19961204,000000,16.5081,16.6923,16.5081,16.6543,785201.67929009,0
+EMN.US,D,19961205,000000,16.5803,17.0197,16.5803,16.9105,1589104.2320207,0
+EMN.US,D,19961206,000000,16.5803,16.8697,16.5081,16.8345,878441.28079317,0
+EMN.US,D,19961209,000000,16.8345,16.8345,16.7624,16.8345,640737.09843894,0
+EMN.US,D,19961210,000000,16.8345,16.9105,16.7984,16.8345,833990.40371044,0
+EMN.US,D,19961211,000000,16.6543,16.7283,16.3952,16.4702,858112.8166553,0
+EMN.US,D,19961212,000000,16.4525,16.6338,16.4525,16.4896,914484.30757141,0
+EMN.US,D,19961213,000000,16.2314,16.4116,16.2314,16.3025,629622.07016506,0
+EMN.US,D,19961216,000000,16.1944,16.3025,16.1564,16.1564,688982.95055231,0
+EMN.US,D,19961217,000000,16.1184,16.1944,15.9371,16.0832,629353.19957068,0
+EMN.US,D,19961218,000000,15.9371,16.0462,15.901,16.0091,757286.34376188,0
+EMN.US,D,19961219,000000,16.0462,16.2674,15.9683,16.2674,470522.51394565,0
+EMN.US,D,19961220,000000,16.4525,16.6007,16.2674,16.6007,1106116.1794875,0
+EMN.US,D,19961223,000000,16.4896,16.5237,16.3025,16.3405,332573.42700188,0
+EMN.US,D,19961224,000000,16.3405,16.3805,16.3025,16.3805,116003.29434502,0
+EMN.US,D,19961226,000000,16.3805,16.4896,16.3025,16.3405,279441.7241257,0
+EMN.US,D,19961227,000000,16.3805,16.4116,16.2674,16.3405,257759.67100314,0
+EMN.US,D,19961230,000000,16.3025,16.5616,16.3025,16.4896,659983.92285743,0
+EMN.US,D,19961231,000000,16.4116,16.5616,16.3025,16.3025,540450.41918158,0
+EMN.US,D,19970102,000000,16.3025,16.3805,16.0091,16.1184,927501.95447882,0
+EMN.US,D,19970103,000000,16.1564,16.5237,16.1564,16.3025,888736.35637654,0
+EMN.US,D,19970106,000000,16.3405,16.5616,16.2674,16.3805,881964.30655849,0
+EMN.US,D,19970107,000000,16.3025,16.4896,16.2674,16.4525,456969.17829674,0
+EMN.US,D,19970108,000000,16.5616,16.5616,16.2674,16.3405,718254.95373615,0
+EMN.US,D,19970109,000000,16.3805,16.6007,16.3405,16.4525,589782.0159089,0
+EMN.US,D,19970110,000000,16.1944,16.4525,16.0832,16.4525,781136.80744143,0
+EMN.US,D,19970113,000000,16.4896,16.5237,16.2674,16.3805,446131.2304064,0
+EMN.US,D,19970114,000000,16.4525,16.6007,16.3805,16.4116,434204.45923116,0
+EMN.US,D,19970115,000000,16.3805,16.4116,16.1564,16.1564,335006.60325868,0
+EMN.US,D,19970116,000000,16.1944,16.4116,16.1944,16.3805,403035.99475565,0
+EMN.US,D,19970117,000000,16.4525,16.8199,16.4525,16.6718,1683428.5519141,0
+EMN.US,D,19970120,000000,16.6338,16.7848,16.6338,16.7459,1076566.0696964,0
+EMN.US,D,19970121,000000,16.5237,16.5616,16.3405,16.3805,1608079.1071739,0
+EMN.US,D,19970122,000000,16.1944,16.2314,15.901,15.901,1193931.1628153,0
+EMN.US,D,19970123,000000,15.901,16.1944,15.901,16.0462,1526224.4307628,0
+EMN.US,D,19970124,000000,16.1184,16.1184,15.901,16.0462,641004.94280969,0
+EMN.US,D,19970127,000000,16.0091,16.1564,15.9371,16.0462,700096.95260254,0
+EMN.US,D,19970128,000000,16.1184,16.3405,16.1184,16.1944,887927.6921461,0
+EMN.US,D,19970129,000000,16.2314,16.3025,16.1184,16.1944,648592.84042367,0
+EMN.US,D,19970130,000000,16.1944,16.2314,16.1564,16.1944,373495.12097743,0
+EMN.US,D,19970131,000000,16.1944,16.2314,16.0832,16.1184,548856.21703878,0
+EMN.US,D,19970203,000000,16.0832,16.1564,16.0091,16.0832,334464.75717534,0
+EMN.US,D,19970204,000000,16.0462,16.1184,16.0091,16.0832,318466.95680958,0
+EMN.US,D,19970205,000000,16.1184,16.1944,15.9683,16.0462,355873.83480895,0
+EMN.US,D,19970206,000000,16.0091,16.0832,15.9371,16.0832,351267.11687695,0
+EMN.US,D,19970207,000000,16.1184,16.3405,16.0832,16.2674,435559.0744395,0
+EMN.US,D,19970210,000000,16.2674,16.3805,16.2674,16.3405,314407.21607914,0
+EMN.US,D,19970211,000000,16.2314,16.2674,16.1564,16.2674,309529.57510548,0
+EMN.US,D,19970212,000000,16.3025,16.4896,16.3025,16.4896,320094.54750688,0
+EMN.US,D,19970213,000000,16.5237,16.6338,16.4896,16.6338,355873.83480895,0
+EMN.US,D,19970214,000000,16.6718,16.6718,16.4896,16.4896,248275.31209748,0
+EMN.US,D,19970218,000000,16.4525,16.4896,16.2674,16.4525,311965.8300332,0
+EMN.US,D,19970219,000000,16.3025,16.4116,16.2674,16.3405,562677.3970584,0
+EMN.US,D,19970220,000000,16.2674,16.3405,16.2314,16.2674,413336.20145723,0
+EMN.US,D,19970221,000000,16.2674,16.3805,16.2314,16.3805,366717.94004116,0
+EMN.US,D,19970224,000000,16.3025,16.4896,16.2674,16.4525,559968.16664172,0
+EMN.US,D,19970225,000000,16.4116,16.4525,16.3025,16.3405,430954.40895479,0
+EMN.US,D,19970226,000000,16.2674,16.3405,16.1944,16.3405,424174.1493476,0
+EMN.US,D,19970227,000000,16.3405,16.3405,16.0832,16.0832,280797.36555769,0
+EMN.US,D,19970228,000000,16.0832,16.3805,16.0462,16.2674,782765.42436237,0
+EMN.US,D,19970303,000000,16.1184,16.3405,16.0832,16.3405,448568.51155776,0
+EMN.US,D,19970304,000000,16.2674,16.3805,16.1944,16.2314,306003.47066922,0
+EMN.US,D,19970305,000000,16.3405,16.3805,16.3025,16.3405,371861.37293828,0
+EMN.US,D,19970306,000000,16.3805,16.6338,16.3405,16.5237,1554958.6927578,0
+EMN.US,D,19970307,000000,16.5237,16.6718,16.5237,16.6718,414691.84288922,0
+EMN.US,D,19970310,000000,16.7079,16.7848,16.6718,16.7459,932376.51678156,0
+EMN.US,D,19970311,000000,16.6338,16.8199,16.6007,16.6718,1001759.4972632,0
+EMN.US,D,19970312,000000,16.6007,16.6338,16.4525,16.5237,542078.00987886,0
+EMN.US,D,19970313,000000,16.4702,16.584,16.3952,16.4321,693859.56530233,0
+EMN.US,D,19970314,000000,16.4321,16.548,16.3952,16.5081,498711.85118645,0
+EMN.US,D,19970317,000000,16.362,16.4702,16.283,16.4702,1149748.1301034,0
+EMN.US,D,19970318,000000,16.283,16.4702,16.2479,16.3209,317118.4989431,0
+EMN.US,D,19970319,000000,16.2479,16.3209,16.0647,16.2479,536114.62429125,0
+EMN.US,D,19970320,000000,16.1739,16.3209,16.1378,16.283,527170.05902164,0
+EMN.US,D,19970321,000000,16.3209,16.3952,16.283,16.362,1131322.2845989,0
+EMN.US,D,19970324,000000,16.283,16.362,16.2479,16.362,432041.17979238,0
+EMN.US,D,19970325,000000,16.362,16.4321,16.2479,16.2479,639653.40627228,0
+EMN.US,D,19970326,000000,16.1008,16.1739,16.0248,16.1739,834261.3267521,0
+EMN.US,D,19970327,000000,16.1739,16.2138,16.0248,16.0647,453451.28364964,0
+EMN.US,D,19970331,000000,15.9867,16.0647,15.9147,15.9867,696033.10697753,0
+EMN.US,D,19970401,000000,15.9867,16.1008,15.9498,16.1008,911778.15582566,0
+EMN.US,D,19970402,000000,15.9867,16.0248,15.9147,15.9498,523917.95629798,0
+EMN.US,D,19970403,000000,15.9147,15.9498,15.8046,15.8757,643176.4320376,0
+EMN.US,D,19970404,000000,15.8357,15.9147,15.7286,15.7655,1459287.9674453,0
+EMN.US,D,19970407,000000,15.7286,15.7655,15.5823,15.6536,769754.96102045,0
+EMN.US,D,19970408,000000,15.6184,15.8357,15.5823,15.6536,765955.88109525,0
+EMN.US,D,19970409,000000,15.6536,15.6536,15.5025,15.5823,490046.41874765,0
+EMN.US,D,19970410,000000,15.5385,15.8046,15.4284,15.5823,544789.29274283,0
+EMN.US,D,19970411,000000,15.3953,15.4655,15.3173,15.3173,438813.22961043,0
+EMN.US,D,19970414,000000,15.3173,15.3572,15.2461,15.2812,685185.92307439,0
+EMN.US,D,19970415,000000,15.2812,15.5025,15.2461,15.4655,530699.24212882,0
+EMN.US,D,19970416,000000,15.4284,15.5385,15.4284,15.5385,436650.97639532,0
+EMN.US,D,19970417,000000,15.4655,15.5823,15.4284,15.4284,290011.82764532,0
+EMN.US,D,19970418,000000,15.4655,15.4655,15.3572,15.3953,522835.29035495,0
+EMN.US,D,19970421,000000,15.4284,15.6184,15.3953,15.4284,1369560.1032474,0
+EMN.US,D,19970422,000000,15.3572,15.6925,15.3572,15.6184,797674.40144324,0
+EMN.US,D,19970423,000000,15.5385,15.6925,15.4655,15.5385,542893.8576748,0
+EMN.US,D,19970424,000000,15.4655,15.6184,15.4284,15.4655,638031.97291683,0
+EMN.US,D,19970425,000000,15.3953,15.4655,15.3572,15.3572,667838.63861851,0
+EMN.US,D,19970428,000000,15.3572,15.4284,15.2812,15.2812,383789.17033716,0
+EMN.US,D,19970429,000000,15.2812,15.3953,15.2082,15.3173,948640.10907077,0
+EMN.US,D,19970430,000000,15.1721,15.5025,15.1721,15.1721,793874.29529439,0
+EMN.US,D,19970501,000000,15.1721,15.3572,15.0971,15.2082,965173.598178,0
+EMN.US,D,19970502,000000,15.1322,15.3173,15.1322,15.2812,644258.07175698,0
+EMN.US,D,19970505,000000,15.4284,16.0647,15.3572,15.9867,864346.09906093,0
+EMN.US,D,19970506,000000,15.9147,15.9498,15.7655,15.8046,871666.15230418,0
+EMN.US,D,19970507,000000,15.7286,15.8757,15.5823,15.5823,645615.76563625,0
+EMN.US,D,19970508,000000,15.5025,15.6536,15.5025,15.5385,648058.17790583,0
+EMN.US,D,19970509,000000,15.5385,15.7655,15.5385,15.6536,510367.69932002,0
+EMN.US,D,19970512,000000,15.6536,15.9147,15.6536,15.9147,696298.89890098,0
+EMN.US,D,19970513,000000,15.8357,15.9147,15.7286,15.7655,563496.32352526,0
+EMN.US,D,19970514,000000,15.8046,15.8357,15.7655,15.8046,422281.79295049,0
+EMN.US,D,19970515,000000,15.8046,15.8757,15.7655,15.8757,860282.25343592,0
+EMN.US,D,19970516,000000,15.8357,15.8757,15.6925,15.8046,1134031.5150157,0
+EMN.US,D,19970519,000000,15.8357,16.1008,15.7655,16.0248,2678684.8699537,0
+EMN.US,D,19970520,000000,15.9867,16.0248,15.8046,15.9498,465103.02688864,0
+EMN.US,D,19970521,000000,15.9147,16.1739,15.9147,16.1739,807155.68167797,0
+EMN.US,D,19970522,000000,16.6231,16.9544,16.362,16.6582,2582735.0118103,0
+EMN.US,D,19970523,000000,16.6231,17.0314,16.6231,16.9173,1461446.1157658,0
+EMN.US,D,19970527,000000,16.9173,17.2906,16.8774,17.2135,1154085.9774409,0
+EMN.US,D,19970528,000000,17.2906,17.4377,17.1034,17.3608,946469.64606649,0
+EMN.US,D,19970529,000000,17.4377,17.698,17.2135,17.6628,899586.61895061,0
+EMN.US,D,19970530,000000,17.5117,17.772,17.5117,17.698,767852.34238692,0
+EMN.US,D,19970602,000000,17.698,17.698,17.4377,17.5897,1180378.85339,0
+EMN.US,D,19970603,000000,17.5517,17.7359,17.5117,17.698,765417.11368284,0
+EMN.US,D,19970604,000000,17.698,17.7359,17.5517,17.6628,419841.43312819,0
+EMN.US,D,19970605,000000,17.6628,17.6628,17.5517,17.6247,1074125.7098742,0
+EMN.US,D,19970606,000000,17.6247,18.0331,17.6247,17.8821,1041605.7088613,0
+EMN.US,D,19970609,000000,17.9181,17.9181,17.772,17.809,468894.92324835,0
+EMN.US,D,19970610,000000,17.7359,17.999,17.698,17.846,373222.14548847,0
+EMN.US,D,19970611,000000,17.846,18.0721,17.809,17.8821,378101.83890943,0
+EMN.US,D,19970612,000000,17.8654,18.0896,17.8285,18.0896,1040525.0953655,0
+EMN.US,D,19970613,000000,18.0526,18.2766,17.9795,17.9795,562407.50024038,0
+EMN.US,D,19970616,000000,17.9795,18.1685,17.9795,18.0175,561323.8080737,0
+EMN.US,D,19970617,000000,18.0526,18.3897,17.9064,18.3509,613366.68766499,0
+EMN.US,D,19970618,000000,18.2766,18.3509,18.1685,18.3509,462662.66706635,0
+EMN.US,D,19970619,000000,18.3509,18.3897,18.1685,18.3186,406289.12370295,0
+EMN.US,D,19970620,000000,18.3186,18.3509,18.2766,18.3186,498711.85118645,0
+EMN.US,D,19970623,000000,18.2766,18.3509,18.1315,18.1315,784928.70380113,0
+EMN.US,D,19970624,000000,18.2046,18.6908,18.2046,18.6168,2378100.8863415,0
+EMN.US,D,19970625,000000,18.5389,18.953,18.4306,18.6908,1039164.3228153,0
+EMN.US,D,19970626,000000,18.6538,19.3252,18.6538,19.2532,918285.43994391,0
+EMN.US,D,19970627,000000,19.2532,19.3067,19.0661,19.2161,877080.50824298,0
+EMN.US,D,19970630,000000,19.1781,19.1976,18.6908,19.027,705245.51661788,0
+EMN.US,D,19970701,000000,18.953,19.027,18.8614,18.953,590320.78332131,0
+EMN.US,D,19970702,000000,18.9891,19.1781,18.953,19.104,680038.3852827,0
+EMN.US,D,19970703,000000,19.1381,19.1781,18.9151,18.9706,352892.65512696,0
+EMN.US,D,19970707,000000,18.9706,19.1381,18.8614,18.8789,582465.04133657,0
+EMN.US,D,19970708,000000,18.8789,18.8789,18.7649,18.802,675429.61490342,0
+EMN.US,D,19970709,000000,18.8371,18.8789,18.5963,18.6168,748069.82922695,0
+EMN.US,D,19970710,000000,18.5778,18.6538,18.5389,18.5778,622846.94167608,0
+EMN.US,D,19970711,000000,18.6168,18.802,18.2991,18.4657,1772868.0472684,0
+EMN.US,D,19970714,000000,18.2766,18.3312,18.1315,18.2991,1820034.3121097,0
+EMN.US,D,19970715,000000,18.3186,18.3186,17.999,18.1072,2139041.0625552,0
+EMN.US,D,19970716,000000,18.0526,18.0896,17.809,17.9795,1960968.68363,0
+EMN.US,D,19970717,000000,17.961,17.9795,17.2652,17.5099,1091477.0992246,0
+EMN.US,D,19970718,000000,17.5099,17.5664,17.2652,17.3072,797402.45217793,0
+EMN.US,D,19970721,000000,17.2448,17.6628,17.1951,17.6033,612277.86438011,0
+EMN.US,D,19970722,000000,17.5273,17.8285,17.3072,17.6628,647514.27937521,0
+EMN.US,D,19970723,000000,17.6033,17.6803,17.3412,17.6033,517690.83123419,0
+EMN.US,D,19970724,000000,17.6033,17.7164,17.4553,17.6033,748606.54419208,0
+EMN.US,D,19970725,000000,17.4553,17.6033,17.3812,17.5273,625831.20002899,0
+EMN.US,D,19970728,000000,17.4923,18.1315,17.4182,17.9405,990650.6263312,0
+EMN.US,D,19970729,000000,17.9064,18.0721,17.6803,17.809,556984.93451246,0
+EMN.US,D,19970730,000000,17.7359,17.9405,17.6628,17.9064,316031.72810551,0
+EMN.US,D,19970731,000000,17.9064,18.1315,17.6628,18.1315,985501.03609222,0
+EMN.US,D,19970801,000000,17.9405,18.0175,17.6803,17.9064,359938.70665761,0
+EMN.US,D,19970804,000000,17.9405,18.0526,17.8285,18.0331,301128.90836648,0
+EMN.US,D,19970805,000000,18.0331,18.3509,17.9064,18.2212,456969.17829674,0
+EMN.US,D,19970806,000000,18.2212,18.3186,18.0896,18.2212,265617.46543515,0
+EMN.US,D,19970807,000000,18.0721,18.2766,17.9795,18.0175,285945.92957301,0
+EMN.US,D,19970808,000000,17.9064,17.961,17.7164,17.9405,320373.68033769,0
+EMN.US,D,19970811,000000,17.8654,17.961,17.698,17.9064,248815.10573353,0
+EMN.US,D,19970812,000000,17.9064,17.961,17.7359,17.7553,321995.11369312,0
+EMN.US,D,19970813,000000,17.7553,17.7553,17.6033,17.6033,628268.48118037,0
+EMN.US,D,19970814,000000,17.622,17.6803,17.3997,17.4923,433118.7146172,0
+EMN.US,D,19970815,000000,17.3812,17.5488,17.3812,17.5273,561323.8080737,0
+EMN.US,D,19970818,000000,17.5273,17.6628,17.3412,17.6628,715814.59391385,0
+EMN.US,D,19970819,000000,17.6628,17.9064,17.6414,17.8654,453451.28364964,0
+EMN.US,D,19970820,000000,17.8654,17.9405,17.7359,17.9405,279441.7241257,0
+EMN.US,D,19970821,000000,17.9064,17.961,17.7553,17.7553,239058.79756256,0
+EMN.US,D,19970822,000000,17.7359,17.887,17.6803,17.887,388943.89169435,0
+EMN.US,D,19970825,000000,17.809,17.9405,17.7894,17.887,180513.76497124,0
+EMN.US,D,19970826,000000,17.809,18.0175,17.809,17.8654,664319.71774775,0
+EMN.US,D,19970827,000000,17.846,18.1315,17.8285,18.0175,326883.01690322,0
+EMN.US,D,19970828,000000,17.9405,18.2388,17.772,18.1072,328501.37158772,0
+EMN.US,D,19970829,000000,18.0526,18.0896,17.887,17.921,310883.16409017,0
+EMN.US,D,19970902,000000,18.0526,18.4132,18.0175,18.3186,353161.52572135,0
+EMN.US,D,19970903,000000,18.3186,18.5389,18.1861,18.2046,374576.76069681,0
+EMN.US,D,19970904,000000,18.2046,18.5389,18.2046,18.3723,436374.92223543,0
+EMN.US,D,19970905,000000,18.3897,18.3897,17.9064,18.0175,2052584.7993303,0
+EMN.US,D,19970908,000000,17.9795,18.1861,17.9795,18.1685,515248.41896462,0
+EMN.US,D,19970909,000000,18.1685,18.4657,18.1072,18.3312,282420.85136041,0
+EMN.US,D,19970910,000000,18.2046,18.2766,17.999,17.999,798753.98871533,0
+EMN.US,D,19970911,000000,17.9064,17.999,17.8654,17.9405,644800.94406396,0
+EMN.US,D,19970912,000000,17.921,18.2816,17.887,18.2816,364549.52948417,0
+EMN.US,D,19970915,000000,18.2426,18.304,18.1315,18.1471,237699.05123601,0
+EMN.US,D,19970916,000000,18.2261,18.4151,18.1861,18.3352,371323.63174951,0
+EMN.US,D,19970917,000000,18.304,18.453,18.2602,18.4151,361295.37431324,0
+EMN.US,D,19970918,000000,18.3741,18.6567,18.3586,18.5262,784928.70380113,0
+EMN.US,D,19970919,000000,18.4892,18.4892,18.2816,18.2816,1131589.1027461,0
+EMN.US,D,19970922,000000,18.2816,18.4892,18.2261,18.4346,738851.26224475,0
+EMN.US,D,19970923,000000,18.4151,18.453,18.1111,18.304,598724.52873122,0
+EMN.US,D,19970924,000000,18.4151,18.9248,18.4151,18.7357,1473909.6019062,0
+EMN.US,D,19970925,000000,18.6217,18.6763,18.4151,18.6041,879796.92222515,0
+EMN.US,D,19970926,000000,18.4892,18.6763,18.3352,18.5047,889011.38431278,0
+EMN.US,D,19970929,000000,18.5262,18.7922,18.4892,18.6763,280253.46702706,0
+EMN.US,D,19970930,000000,18.6987,18.7523,18.5262,18.7171,463207.5918206,0
+EMN.US,D,19971001,000000,18.7357,18.9442,18.6987,18.9034,433391.69010615,0
+EMN.US,D,19971002,000000,18.8702,19.1284,18.7357,19.1284,320637.41981385,0
+EMN.US,D,19971003,000000,19.1665,19.2443,18.7727,18.8867,559695.19115278,0
+EMN.US,D,19971006,000000,18.8087,19.0922,18.7523,18.9442,375659.42663984,0
+EMN.US,D,19971007,000000,18.9034,19.0922,18.8448,19.0922,533134.4708329,0
+EMN.US,D,19971008,000000,19.0145,19.0397,18.8702,18.9958,497629.18524342,0
+EMN.US,D,19971009,000000,19.0145,19.1665,18.8087,19.1665,666756.99889913,0
+EMN.US,D,19971010,000000,19.0922,19.3963,19.0145,19.3963,500070.57128936,0
+EMN.US,D,19971013,000000,19.3963,19.3963,18.9958,19.0591,329307.98337087,0
+EMN.US,D,19971014,000000,19.0397,19.2989,19.0397,19.2083,543708.67924709,0
+EMN.US,D,19971015,000000,19.1665,19.4684,19.1284,19.4684,429867.63811719,0
+EMN.US,D,19971016,000000,19.3593,19.3789,19.2609,19.3165,562949.34632371,0
+EMN.US,D,19971017,000000,19.3165,19.3963,19.1665,19.2083,534765.14020112,0
+EMN.US,D,19971020,000000,19.2083,19.5084,19.0922,19.3165,378645.73744004,0
+EMN.US,D,19971021,000000,19.3165,19.7364,19.0758,19.2083,685185.92307439,0
+EMN.US,D,19971022,000000,19.2443,19.2443,19.0145,19.1459,476218.05516252,0
+EMN.US,D,19971023,000000,18.8702,18.9442,18.5671,18.7357,277003.4167507,0
+EMN.US,D,19971024,000000,18.8087,19.1665,18.7523,19.1284,496002.62076977,0
+EMN.US,D,19971027,000000,19.0922,19.1665,18.3352,18.4151,476218.05516252,0
+EMN.US,D,19971028,000000,17.961,18.9442,17.5069,18.9442,713917.10639853,0
+EMN.US,D,19971029,000000,18.8702,18.9442,18.6987,18.7171,476218.05516252,0
+EMN.US,D,19971030,000000,18.6567,18.7171,18.3205,18.3205,1142708.2359145,0
+EMN.US,D,19971031,000000,18.3947,18.4892,17.999,17.999,409269.27716129,0
+EMN.US,D,19971103,000000,18.0741,18.3352,18.0741,18.1315,830193.37623251,0
+EMN.US,D,19971104,000000,18.2066,18.2066,17.887,17.887,491123.95357246,0
+EMN.US,D,19971105,000000,17.887,18.1471,17.772,17.9795,1273882.1943693,0
+EMN.US,D,19971106,000000,18.038,18.1471,17.772,18.1111,636132.43295424,0
+EMN.US,D,19971107,000000,18.0741,18.0741,17.5069,17.6775,440436.71541317,0
+EMN.US,D,19971110,000000,17.6775,17.809,17.5273,17.5664,665672.28050881,0
+EMN.US,D,19971111,000000,17.6374,17.846,17.6374,17.809,448301.69341067,0
+EMN.US,D,19971112,000000,17.6579,17.887,17.4503,17.5488,566476.47698361,0
+EMN.US,D,19971113,000000,17.5664,17.698,17.3189,17.5273,446942.97330775,0
+EMN.US,D,19971114,000000,17.5273,17.7553,17.3539,17.7553,517140.77536172,0
+EMN.US,D,19971117,000000,18.038,18.0925,17.846,17.961,389752.55592479,0
+EMN.US,D,19971118,000000,18.1471,18.4151,18.1111,18.1861,708229.7749708,0
+EMN.US,D,19971119,000000,18.1861,18.2426,18.0925,18.1315,249359.00426416,0
+EMN.US,D,19971120,000000,18.1111,18.2426,18.1111,18.1315,301397.77896087,0
+EMN.US,D,19971121,000000,18.2066,18.2426,18.1471,18.1685,501420.05537948,0
+EMN.US,D,19971124,000000,18.1471,18.1471,17.698,17.846,255863.20971147,0
+EMN.US,D,19971125,000000,17.921,18.1861,17.887,18.1315,249082.95010427,0
+EMN.US,D,19971126,000000,18.1861,18.2261,18.1111,18.1471,231738.74431931,0
+EMN.US,D,19971128,000000,18.2261,18.2426,18.2066,18.2261,172920.73623905,0
+EMN.US,D,19971201,000000,18.2602,18.5262,18.2426,18.3586,233908.18109995,0
+EMN.US,D,19971202,000000,18.3586,18.5262,18.3205,18.3741,201384.07519245,0
+EMN.US,D,19971203,000000,18.453,18.4697,18.1471,18.2066,266706.28872003,0
+EMN.US,D,19971204,000000,18.2066,18.2066,17.9405,18.0175,775446.39734276,0
+EMN.US,D,19971205,000000,18.0175,18.038,17.961,18.038,1045398.6314446,0
+EMN.US,D,19971208,000000,18.0175,18.1111,17.999,17.999,712833.41423186,0
+EMN.US,D,19971209,000000,17.921,18.038,17.809,17.809,1129420.6921891,0
+EMN.US,D,19971210,000000,17.809,18.038,17.772,17.921,438270.35730346,0
+EMN.US,D,19971211,000000,17.8285,17.8674,17.4894,17.544,251255.46555583,0
+EMN.US,D,19971212,000000,17.7144,17.7144,17.1074,17.1854,567824.9348501,0
+EMN.US,D,19971215,000000,17.3335,17.6775,17.2769,17.6775,414148.97058224,0
+EMN.US,D,19971216,000000,17.8285,17.8674,17.5624,17.8674,370513.94129544,0
+EMN.US,D,19971217,000000,17.887,18.2066,17.7894,17.8674,542347.9066969,0
+EMN.US,D,19971218,000000,17.8674,17.9064,17.6374,17.7894,518496.4167937,0
+EMN.US,D,19971219,000000,17.7894,17.887,17.4114,17.5624,636402.32977226,0
+EMN.US,D,19971222,000000,17.6374,17.7553,17.5624,17.695,286219.93128562,0
+EMN.US,D,19971223,000000,17.695,17.7553,17.3539,17.5069,571892.88536968,0
+EMN.US,D,19971224,000000,17.4485,17.5624,17.4485,17.4485,166148.686421,0
+EMN.US,D,19971226,000000,17.4485,17.5624,17.3335,17.4485,51494.876166095,0
+EMN.US,D,19971229,000000,17.5244,17.695,17.466,17.6579,563756.98433051,0
+EMN.US,D,19971230,000000,17.772,18.0555,17.6579,18.0555,503587.43971283,0
+EMN.US,D,19971231,000000,18.0555,18.1511,18.0555,18.1159,457515.12927467,0
+EMN.US,D,19980102,000000,18.1159,18.3215,18.1159,18.2855,396527.68441377,0
+EMN.US,D,19980105,000000,18.3626,18.4189,18.2855,18.3215,362110.19588553,0
+EMN.US,D,19980106,000000,18.3215,18.378,18.2066,18.2855,459684.56605528,0
+EMN.US,D,19980107,000000,18.2455,18.3215,18.0039,18.0555,596285.19513256,0
+EMN.US,D,19980108,000000,18.0555,18.1511,17.9405,17.9824,227673.87247066,0
+EMN.US,D,19980109,000000,18.1345,18.1345,17.6579,17.7359,651307.20195856,0
+EMN.US,D,19980112,000000,17.544,17.8285,17.4485,17.8285,548583.24154982,0
+EMN.US,D,19980113,000000,17.809,17.8285,17.3919,17.6374,868414.04958053,0
+EMN.US,D,19980114,000000,17.6374,17.846,17.544,17.846,344755.72786415,0
+EMN.US,D,19980115,000000,17.846,17.846,17.6374,17.7144,1015858.7838901,0
+EMN.US,D,19980116,000000,17.8674,18.1345,17.8674,18.1159,388399.99316373,0
+EMN.US,D,19980120,000000,18.1159,18.1159,17.887,18.0741,825588.7107478,0
+EMN.US,D,19980121,000000,18.0039,18.0204,17.58,17.887,700635.72001495,0
+EMN.US,D,19980122,000000,17.809,17.9405,17.6374,17.921,711479.82524717,0
+EMN.US,D,19980123,000000,17.846,17.9405,17.7553,17.8285,569185.70740029,0
+EMN.US,D,19980126,000000,17.887,17.921,17.8285,17.846,288383.21072439,0
+EMN.US,D,19980127,000000,17.5244,17.772,17.5244,17.695,287302.59722865,0
+EMN.US,D,19980128,000000,17.7553,17.887,17.2769,17.887,1050006.3756002,0
+EMN.US,D,19980129,000000,17.7894,18.5506,17.772,18.2455,1440301.803832,0
+EMN.US,D,19980130,000000,18.2066,18.2066,17.961,18.1159,505491.08457,0
+EMN.US,D,19980202,000000,18.1909,18.3985,18.1715,18.378,583007.91364356,0
+EMN.US,D,19980203,000000,18.3215,18.378,18.1511,18.378,330942.75763365,0
+EMN.US,D,19980204,000000,18.457,18.457,18.0925,18.2855,521206.67343402,0
+EMN.US,D,19980205,000000,18.2455,18.3215,18.1511,18.264,405476.35457795,0
+EMN.US,D,19980206,000000,18.3401,18.4366,18.1511,18.2455,595201.50296589,0
+EMN.US,D,19980209,000000,18.2455,18.3985,18.1715,18.378,247190.59370716,0
+EMN.US,D,19980210,000000,18.378,18.9325,18.378,18.8926,651574.02010566,0
+EMN.US,D,19980211,000000,18.9666,19.1585,18.95,19.0806,677051.04825885,0
+EMN.US,D,19980212,000000,19.0806,19.3096,18.875,19.255,654019.51104616,0
+EMN.US,D,19980213,000000,19.1781,19.2375,19.0065,19.0476,199483.50900621,0
+EMN.US,D,19980217,000000,19.0476,19.1226,18.9666,19.0661,226317.20481503,0
+EMN.US,D,19980218,000000,19.1226,19.2375,19.0806,19.1976,348015.0141533,0
+EMN.US,D,19980219,000000,19.1976,19.4422,19.0806,19.371,591142.78845909,0
+EMN.US,D,19980220,000000,19.5036,19.5036,19.255,19.5036,554005.80727775,0
+EMN.US,D,19980223,000000,19.5036,19.5036,19.3292,19.3886,403848.76388066,0
+EMN.US,D,19980224,000000,19.3886,19.5221,19.3292,19.4256,501959.84901553,0
+EMN.US,D,19980225,000000,19.4597,19.7521,19.4422,19.6906,306003.47066922,0
+EMN.US,D,19980226,000000,19.7334,19.8855,19.6691,19.8408,317926.13694988,0
+EMN.US,D,19980227,000000,19.8408,19.9898,19.7521,19.9196,410898.92030587,0
+EMN.US,D,19980302,000000,19.8855,20.1876,19.8408,20.0522,341779.67930037,0
+EMN.US,D,19980303,000000,20.0706,20.2996,19.9976,20.2627,289742.95705094,0
+EMN.US,D,19980304,000000,20.2996,20.3601,19.9976,20.0522,228757.56463732,0
+EMN.US,D,19980305,000000,19.8641,19.9976,19.6906,19.8855,325516.08701117,0
+EMN.US,D,19980306,000000,20.0142,20.3621,19.8641,20.2266,354251.37522988,0
+EMN.US,D,19980309,000000,20.1516,20.1905,19.9791,20.1516,218188.48734136,0
+EMN.US,D,19980310,000000,20.2266,20.3407,20.0746,20.2266,517140.77536172,0
+EMN.US,D,19980311,000000,20.1516,20.2431,19.9021,20.2431,789267.5773624,0
+EMN.US,D,19980312,000000,20.2841,20.323,20.0356,20.0561,176715.71126969,0
+EMN.US,D,19980313,000000,20.0356,20.171,19.9791,20.1106,583276.78423794,0
+EMN.US,D,19980316,000000,20.1106,20.323,20.0746,20.2431,561596.78356267,0
+EMN.US,D,19980317,000000,20.4176,20.4936,20.2431,20.4936,479468.10543889,0
+EMN.US,D,19980318,000000,20.4731,20.7051,20.4576,20.592,343947.06363371,0
+EMN.US,D,19980319,000000,20.669,20.669,20.515,20.592,510367.69932002,0
+EMN.US,D,19980320,000000,20.592,20.629,20.5336,20.5734,480549.74515827,0
+EMN.US,D,19980323,000000,20.5734,20.592,20.4731,20.551,276730.44126174,0
+EMN.US,D,19980324,000000,20.515,20.8015,20.515,20.592,693049.87484826,0
+EMN.US,D,19980325,000000,20.592,20.821,20.515,20.592,430681.43346583,0
+EMN.US,D,19980326,000000,20.6076,20.7255,20.592,20.6076,213036.8446551,0
+EMN.US,D,19980327,000000,20.551,20.6485,20.171,20.4731,372948.14377588,0
+EMN.US,D,19980330,000000,20.399,20.4936,20.3621,20.4381,522835.29035495,0
+EMN.US,D,19980331,000000,20.4936,20.8551,20.4731,20.6485,301665.62333161,0
+EMN.US,D,19980401,000000,20.6076,20.745,20.5336,20.745,300314.0867942,0
+EMN.US,D,19980402,000000,20.9515,21.089,20.784,21.089,304643.72434267,0
+EMN.US,D,19980403,000000,21.089,21.2819,21.012,21.0686,1734380.5557732,0
+EMN.US,D,19980406,000000,21.1095,21.1095,20.8551,20.8551,568908.62701676,0
+EMN.US,D,19980407,000000,21.089,21.3346,21.012,21.2975,395441.93979981,0
+EMN.US,D,19980408,000000,21.2819,21.431,21.1426,21.2819,554276.73031942,0
+EMN.US,D,19980409,000000,21.2819,21.5869,21.2595,21.4904,262367.41515878,0
+EMN.US,D,19980413,000000,21.4514,21.4681,21.089,21.316,365903.11846888,0
+EMN.US,D,19980414,000000,21.316,21.8695,21.2975,21.8695,733162.90459337,0
+EMN.US,D,19980415,000000,21.9504,22.2553,21.7731,22.1998,443688.81813682,0
+EMN.US,D,19980416,000000,22.1998,22.2904,21.8519,22.2369,598181.65642424,0
+EMN.US,D,19980417,000000,22.273,22.3343,22.0079,22.3343,292994.03355095,0
+EMN.US,D,19980420,000000,22.2553,22.2553,21.7564,21.8159,229300.43694431,0
+EMN.US,D,19980421,000000,21.8159,21.9855,21.7379,21.8695,203818.27767289,0
+EMN.US,D,19980422,000000,21.8695,22.0469,21.8695,21.9855,220624.74226909,0
+EMN.US,D,19980423,000000,21.9659,22.0079,21.4904,21.5869,272392.59392413,0
+EMN.US,D,19980424,000000,21.431,21.431,21.012,21.089,470795.48943459,0
+EMN.US,D,19980427,000000,21.0489,21.4125,20.9739,21.1426,398424.14570544,0
+EMN.US,D,19980428,000000,21.1601,21.242,20.669,20.784,303562.08462329,0
+EMN.US,D,19980429,000000,20.745,20.821,20.7051,20.784,321724.19065145,0
+EMN.US,D,19980430,000000,20.821,21.2215,20.8015,21.0489,577315.4510976,0
+EMN.US,D,19980501,000000,21.1259,21.1259,20.821,21.0489,197315.09844922,0
+EMN.US,D,19980504,000000,21.0489,21.5274,21.0295,21.4125,329040.13900012,0
+EMN.US,D,19980505,000000,21.3346,21.3346,20.8979,21.1426,1257082.9133386,0
+EMN.US,D,19980506,000000,21.0686,21.0686,20.8366,20.935,816374.24866016,0
+EMN.US,D,19980507,000000,20.9146,21.0489,20.8979,20.8979,688162.99786181,0
+EMN.US,D,19980508,000000,20.8366,21.4125,20.8366,21.1259,254778.49132115,0
+EMN.US,D,19980511,000000,21.1259,21.354,21.089,21.3346,977910.05980732,0
+EMN.US,D,19980512,000000,21.3988,21.3988,21.1259,21.354,182678.07063367,0
+EMN.US,D,19980513,000000,21.4125,21.66,21.3735,21.6425,208970.94658279,0
+EMN.US,D,19980514,000000,21.5869,21.6784,21.51,21.6425,200024.3288659,0
+EMN.US,D,19980515,000000,21.7018,21.7379,21.5655,21.6258,224693.71901231,0
+EMN.US,D,19980518,000000,21.5869,21.5869,21.242,21.3735,203818.27767289,0
+EMN.US,D,19980519,000000,21.3346,21.4904,21.2819,21.2819,314948.03593883,0
+EMN.US,D,19980520,000000,21.242,21.3988,21.2049,21.3346,314671.98177895,0
+EMN.US,D,19980521,000000,21.2975,21.2975,21.1259,21.1601,840222.65989244,0
+EMN.US,D,19980522,000000,21.242,21.2595,21.1259,21.1601,182412.27871021,0
+EMN.US,D,19980526,000000,21.1259,21.1259,20.9146,20.9146,350995.16761164,0
+EMN.US,D,19980527,000000,20.8979,20.9515,20.629,20.7255,529612.47129121,0
+EMN.US,D,19980528,000000,20.6865,20.745,20.515,20.515,331212.65445168,0
+EMN.US,D,19980529,000000,20.4936,20.6485,20.4936,20.515,382440.71247068,0
+EMN.US,D,19980601,000000,20.4381,20.6076,20.2431,20.3621,394901.11994012,0
+EMN.US,D,19980602,000000,20.3621,20.399,19.9976,20.0746,250712.59324884,0
+EMN.US,D,19980603,000000,20.1292,20.2072,19.7521,19.9021,433661.58692418,0
+EMN.US,D,19980604,000000,19.9021,20.0142,19.7521,19.8855,281338.18541737,0
+EMN.US,D,19980605,000000,19.8855,20.4381,19.8641,20.4381,439355.07569377,0
+EMN.US,D,19980608,000000,20.4381,20.4576,20.2266,20.3407,194604.8418089,0
+EMN.US,D,19980609,000000,20.3407,20.8979,20.2655,20.592,445588.35809941,0
+EMN.US,D,19980610,000000,20.5734,20.784,20.3806,20.399,466190.82394989,0
+EMN.US,D,19980611,000000,20.4576,20.4731,19.9976,20.0941,235530.64067903,0
+EMN.US,D,19980612,000000,20.0142,20.2072,19.6312,19.7053,261283.72299211,0
+EMN.US,D,19980615,000000,19.5152,19.6664,19.1665,19.1665,620139.7637067,0
+EMN.US,D,19980616,000000,19.1879,19.3213,19.0299,19.1284,450741.02700932,0
+EMN.US,D,19980617,000000,19.3213,19.9196,19.2803,19.7053,297874.75319554,0
+EMN.US,D,19980618,000000,19.6858,19.9196,19.5503,19.6664,227132.02638732,0
+EMN.US,D,19980619,000000,19.5922,19.7657,19.3038,19.3399,338531.68147128,0
+EMN.US,D,19980622,000000,19.3399,19.4013,19.1079,19.1079,301936.54637328,0
+EMN.US,D,19980623,000000,19.1079,19.1079,18.687,18.8789,438270.35730346,0
+EMN.US,D,19980624,000000,18.8789,19.1079,18.8789,19.0895,391381.17284571,0
+EMN.US,D,19980625,000000,19.1079,19.3593,19.0105,19.0105,365629.11675627,0
+EMN.US,D,19980626,000000,19.0895,19.2609,19.0105,19.2443,336905.11699763,0
+EMN.US,D,19980629,000000,19.3038,19.5737,19.0728,19.1079,360752.50200625,0
+EMN.US,D,19980630,000000,19.1879,19.3399,19.1284,19.1879,612552.89231635,0
+EMN.US,D,19980701,000000,19.1665,19.1665,18.687,18.9151,919905.8470757,0
+EMN.US,D,19980702,000000,19.1079,19.2443,19.0299,19.1879,688982.95055231,0
+EMN.US,D,19980706,000000,19.1079,19.1879,19.0728,19.1665,250987.62118509,0
+EMN.US,D,19980707,000000,19.1665,19.2443,18.9365,18.9569,490305.0271056,0
+EMN.US,D,19980708,000000,18.8789,18.9151,18.5126,18.687,441793.38306879,0
+EMN.US,D,19980709,000000,18.611,18.8371,18.57,18.7854,581927.30014782,0
+EMN.US,D,19980710,000000,18.802,18.802,18.687,18.761,545602.06186783,0
+EMN.US,D,19980713,000000,18.7415,18.7415,18.2816,18.5126,1069791.9674311,0
+EMN.US,D,19980714,000000,18.4921,18.9151,18.4745,18.531,2212765.9952692,0
+EMN.US,D,19980715,000000,18.5126,18.6276,18.3741,18.457,325245.16396949,0
+EMN.US,D,19980716,000000,18.2212,18.3741,18.1072,18.3401,441793.38306879,0
+EMN.US,D,19980717,000000,18.4151,18.57,18.4151,18.57,317118.4989431,0
+EMN.US,D,19980720,000000,18.647,18.8214,18.611,18.687,424444.04616562,0
+EMN.US,D,19980721,000000,18.687,18.7054,18.4151,18.4151,330942.75763365,0
+EMN.US,D,19980722,000000,18.4745,18.5506,18.3401,18.4151,634776.79152226,0
+EMN.US,D,19980723,000000,18.4151,18.5126,18.1861,18.2212,629353.19957068,0
+EMN.US,D,19980724,000000,18.3401,18.457,18.1072,18.1685,838053.22311181,0
+EMN.US,D,19980727,000000,18.1861,18.1861,17.6247,17.8392,526355.23744935,0
+EMN.US,D,19980728,000000,17.8752,17.9951,17.3022,17.5897,394636.3542403,0
+EMN.US,D,19980729,000000,17.5897,17.7974,17.5897,17.7204,179974.99755884,0
+EMN.US,D,19980730,000000,17.7974,18.0146,17.7017,17.8567,450201.23337326,0
+EMN.US,D,19980731,000000,17.7974,17.9951,17.4133,17.4923,450201.23337326,0
+EMN.US,D,19980803,000000,17.4923,17.7204,17.3968,17.5693,449383.33313005,0
+EMN.US,D,19980804,000000,17.7017,17.8752,17.4133,17.4503,700635.72001495,0
+EMN.US,D,19980805,000000,17.5273,17.5488,17.2769,17.4133,512540.21477158,0
+EMN.US,D,19980806,000000,17.5488,17.5488,17.2769,17.5273,212493.97234812,0
+EMN.US,D,19980807,000000,17.5099,17.8567,17.4923,17.6658,314136.29303748,0
+EMN.US,D,19980810,000000,17.5897,17.7017,17.3189,17.4738,444508.77082732,0
+EMN.US,D,19980811,000000,17.4738,17.6658,17.2195,17.3022,633959.91750268,0
+EMN.US,D,19980812,000000,17.3373,17.6823,17.3189,17.6453,303562.08462329,0
+EMN.US,D,19980813,000000,17.6453,17.7204,17.4923,17.5488,468894.92324835,0
+EMN.US,D,19980814,000000,17.5273,17.6247,17.0488,17.1258,488137.64277226,0
+EMN.US,D,19980817,000000,17.1034,17.6658,17.1034,17.4503,403848.76388066,0
+EMN.US,D,19980818,000000,17.4503,17.6247,17.4503,17.5897,260466.84897253,0
+EMN.US,D,19980819,000000,17.6247,17.6453,17.4133,17.6073,351807.93673664,0
+EMN.US,D,19980820,000000,17.5693,17.9541,17.5488,17.7974,472148.05219566,0
+EMN.US,D,19980821,000000,17.7204,17.9152,17.2769,17.4339,415774.50883225,0
+EMN.US,D,19980824,000000,17.4923,17.7974,17.4923,17.6453,440436.71541317,0
+EMN.US,D,19980825,000000,17.6453,17.9337,17.2769,17.4923,382980.50610674,0
+EMN.US,D,19980826,000000,17.5099,17.6453,17.1455,17.2769,370785.89056075,0
+EMN.US,D,19980827,000000,17.3022,17.3022,16.3775,16.4525,311156.13957912,0
+EMN.US,D,19980828,000000,16.4321,16.5666,16.2011,16.3122,433118.7146172,0
+EMN.US,D,19980831,000000,16.2392,16.626,15.6613,15.8923,475673.13040825,0
+EMN.US,D,19980901,000000,15.9897,16.2392,15.4099,15.9321,445588.35809941,0
+EMN.US,D,19980902,000000,15.9321,16.3922,15.8923,16.0647,435018.2545798,0
+EMN.US,D,19980903,000000,15.9321,15.9321,15.5239,15.6807,373760.91290089,0
+EMN.US,D,19980904,000000,15.6613,16.1622,15.4284,15.7968,404121.73936961,0
+EMN.US,D,19980908,000000,15.9498,16.548,15.7393,16.51,406829.94356264,0
+EMN.US,D,19980909,000000,16.4321,16.4525,16.0091,16.0462,295432.34092597,0
+EMN.US,D,19980910,000000,15.9321,15.9897,15.3329,15.4683,258576.54502271,0
+EMN.US,D,19980911,000000,15.2929,16.054,15.2384,16.054,302752.39416921,0
+EMN.US,D,19980914,000000,16.0131,16.4184,16.0131,16.3025,279713.67339102,0
+EMN.US,D,19980915,000000,16.0355,16.5003,15.8357,16.4184,306549.42164712,0
+EMN.US,D,19980916,000000,16.4184,16.6718,16.2089,16.6543,204906.07473413,0
+EMN.US,D,19980917,000000,16.3668,16.3668,15.8357,16.0355,441247.43209088,0
+EMN.US,D,19980918,000000,16.1095,16.2089,15.5063,15.8192,471613.38967781,0
+EMN.US,D,19980921,000000,15.2384,15.7821,15.2384,15.6613,371861.37293828,0
+EMN.US,D,19980922,000000,15.6613,15.9371,15.5678,15.5833,284317.31265209,0
+EMN.US,D,19980923,000000,15.6262,16.3025,15.5833,16.3025,450467.02529673,0
+EMN.US,D,19980924,000000,16.3025,16.4019,15.6993,15.8192,356149.88896883,0
+EMN.US,D,19980925,000000,15.744,15.7607,15.4284,15.6262,382980.50610674,0
+EMN.US,D,19980928,000000,15.6262,16.2295,15.6087,16.2295,296246.13627461,0
+EMN.US,D,19980929,000000,16.1475,16.3025,15.7208,16.054,310335.16066498,0
+EMN.US,D,19980930,000000,15.9371,15.9936,15.215,15.6847,721237.15964177,0
+EMN.US,D,19981001,000000,15.6847,15.6847,15.4099,15.6262,381078.91369684,0
+EMN.US,D,19981002,000000,15.6993,15.9371,15.2745,15.4284,425258.8677379,0
+EMN.US,D,19981005,000000,15.3953,15.7821,15.1575,15.5463,299499.26522191,0
+EMN.US,D,19981006,000000,15.6993,16.1661,15.6847,16.1095,355602.91176728,0
+EMN.US,D,19981007,000000,16.2295,16.6543,15.7821,16.4398,506036.00932427,0
+EMN.US,D,19981008,000000,16.283,16.283,15.6993,15.9517,407100.86660431,0
+EMN.US,D,19981009,000000,15.8562,16.3844,15.6409,16.3844,546689.85892907,0
+EMN.US,D,19981012,000000,16.4584,16.5763,16.3844,16.4584,453718.10179674,0
+EMN.US,D,19981013,000000,16.4809,16.7713,16.3259,16.6202,369430.24912877,0
+EMN.US,D,19981014,000000,16.6202,16.8657,16.4398,16.6718,323893.62743208,0
+EMN.US,D,19981015,000000,16.7497,17.4339,16.5763,17.2545,516599.95550202,0
+EMN.US,D,19981016,000000,17.6453,17.7242,17.3335,17.6073,894975.79612404,0
+EMN.US,D,19981019,000000,17.4133,18.1111,17.4133,17.9747,395177.17409999,0
+EMN.US,D,19981020,000000,17.9747,18.4979,17.9747,18.2455,572708.73316562,0
+EMN.US,D,19981021,000000,18.23,18.5203,18.2066,18.3449,696842.79743161,0
+EMN.US,D,19981022,000000,18.264,18.4034,17.8996,18.3449,314671.98177895,0
+EMN.US,D,19981023,000000,17.9571,17.999,17.6658,17.7242,451280.82064537,0
+EMN.US,D,19981026,000000,17.4133,17.9747,17.4133,17.7242,307625.9302483,0
+EMN.US,D,19981027,000000,17.8791,17.8791,17.2769,17.6453,538283.03484823,0
+EMN.US,D,19981028,000000,17.6453,17.6453,17.2351,17.3003,401952.30258897,0
+EMN.US,D,19981029,000000,17.2175,17.7242,17.0996,17.7057,807965.37213205,0
+EMN.US,D,19981030,000000,17.7817,18.3118,17.7817,18.264,1040793.9659599,0
+EMN.US,D,19981102,000000,18.3255,18.6567,18.1315,18.6168,440979.58772014,0
+EMN.US,D,19981103,000000,18.6168,19.1226,18.5807,19.1226,661607.40866014,0
+EMN.US,D,19981104,000000,19.2005,19.4714,18.8301,18.8897,514702.4679867,0
+EMN.US,D,19981105,000000,18.9285,19.4519,18.6567,19.4519,435287.12517418,0
+EMN.US,D,19981106,000000,19.3165,19.3963,18.9666,19.335,272933.41378382,0
+EMN.US,D,19981109,000000,19.1226,19.295,19.0806,19.257,433118.7146172,0
+EMN.US,D,19981110,000000,19.1635,19.1635,18.8137,18.8301,593306.06789787,0
+EMN.US,D,19981111,000000,18.8488,18.8488,18.264,18.3643,446672.05026609,0
+EMN.US,D,19981112,000000,18.38,18.5584,18.2066,18.4239,332841.27137262,0
+EMN.US,D,19981113,000000,18.4463,18.5993,18.23,18.5807,273753.36647433,0
+EMN.US,D,19981116,000000,18.5807,18.7133,18.1111,18.4239,394094.50815697,0
+EMN.US,D,19981117,000000,18.3449,18.5584,18.2066,18.2066,286763.82981623,0
+EMN.US,D,19981118,000000,18.1715,18.4979,17.8791,17.8996,436915.74209513,0
+EMN.US,D,19981119,000000,18.0526,18.1909,18.0526,18.1315,532864.57401487,0
+EMN.US,D,19981120,000000,18.4463,18.4463,18.23,18.2455,414415.78872934,0
+EMN.US,D,19981123,000000,18.4034,18.4979,18.3449,18.4239,457515.12927467,0
+EMN.US,D,19981124,000000,18.4239,18.8897,18.4239,18.4979,304105.9831539,0
+EMN.US,D,19981125,000000,18.4619,18.6168,18.4034,18.4463,176171.81273906,0
+EMN.US,D,19981127,000000,18.4463,18.4619,18.38,18.4034,73451.957224901,0
+EMN.US,D,19981130,000000,18.4034,18.4034,17.999,18.0175,458330.97707059,0
+EMN.US,D,19981201,000000,18.0175,18.1111,17.8392,18.0175,438270.35730346,0
+EMN.US,D,19981202,000000,18.0175,18.2066,17.7437,18.1511,549938.8829818,0
+EMN.US,D,19981203,000000,18.1511,18.1511,17.5099,17.5693,726929.62218772,0
+EMN.US,D,19981204,000000,17.6453,17.9571,17.6453,17.9571,609294.63225084,0
+EMN.US,D,19981207,000000,17.9571,18.23,17.8617,18.0526,283777.51901603,0
+EMN.US,D,19981208,000000,17.9152,18.1715,17.8617,18.0331,559968.16664172,0
+EMN.US,D,19981209,000000,18.0526,18.0526,17.8617,17.9377,487059.0817238,0
+EMN.US,D,19981210,000000,17.8617,17.9571,17.8011,17.8791,421198.10078382,0
+EMN.US,D,19981211,000000,17.9377,18.0555,17.8791,17.9377,372948.14377588,0
+EMN.US,D,19981214,000000,17.7817,18.1345,17.5897,17.8197,711207.87598185,0
+EMN.US,D,19981215,000000,17.8197,17.8197,14.1772,14.4706,4519587.4398372,0
+EMN.US,D,19981216,000000,14.4706,14.7483,14.2971,14.417,2155575.5778861,0
+EMN.US,D,19981217,000000,14.4325,15.3748,14.3974,15.3329,1813523.9493205,0
+EMN.US,D,19981218,000000,15.0814,15.1945,14.3311,14.417,1280119.5816695,0
+EMN.US,D,19981221,000000,14.417,14.4482,14.1031,14.1772,1131589.1027461,0
+EMN.US,D,19981222,000000,13.8849,14.2191,13.7883,14.1938,808510.2968863,0
+EMN.US,D,19981223,000000,14.1938,14.2191,13.7883,13.9433,1303966.9666782,0
+EMN.US,D,19981224,000000,13.9647,14.0028,13.8849,13.9054,545872.9849095,0
+EMN.US,D,19981228,000000,13.8849,13.9433,13.6256,13.8459,971136.98376562,0
+EMN.US,D,19981229,000000,13.8644,14.1597,13.8459,14.1031,641275.86585136,0
+EMN.US,D,19981230,000000,14.1031,14.1031,13.726,13.8644,465103.02688864,0
+EMN.US,D,19981231,000000,13.9433,14.1227,13.8644,14.0193,518229.59864661,0
+EMN.US,D,19990104,000000,14.2591,14.5339,14.1227,14.2387,516599.95550202,0
+EMN.US,D,19990105,000000,14.3117,14.7287,14.2971,14.7083,799299.93969324,0
+EMN.US,D,19990106,000000,14.7287,14.8427,14.4482,14.8427,684913.97380908,0
+EMN.US,D,19990107,000000,14.9237,14.9237,14.6069,14.9003,566741.24268342,0
+EMN.US,D,19990108,000000,14.9003,15.1945,14.8827,15.0201,725303.05771407,0
+EMN.US,D,19990111,000000,15.0201,15.1945,14.9237,15.0971,610654.37857739,0
+EMN.US,D,19990112,000000,15.0971,15.2384,14.9626,15.0386,1432987.9079306,0
+EMN.US,D,19990113,000000,14.8427,14.9411,14.5339,14.5865,1327283.7940635,0
+EMN.US,D,19990114,000000,14.5709,14.5709,14.1772,14.1772,887654.71665716,0
+EMN.US,D,19990115,000000,14.2191,14.2775,14.0593,14.1772,943216.5171192,0
+EMN.US,D,19990119,000000,14.4482,14.4482,14.0193,14.0408,793059.4737221,0
+EMN.US,D,19990120,000000,14.1772,14.2191,13.9833,14.0193,764330.34284524,0
+EMN.US,D,19990121,000000,14.0193,14.1772,13.7883,13.8225,1004470.7801272,0
+EMN.US,D,19990122,000000,13.8225,13.9433,13.4892,13.5536,954599.38976381,0
+EMN.US,D,19990125,000000,13.5536,13.7475,13.4308,13.5536,901476.92290043,0
+EMN.US,D,19990126,000000,14.1031,14.1031,13.5536,13.5711,1006368.2676425,0
+EMN.US,D,19990127,000000,13.4892,13.6899,13.2964,13.3986,620139.7637067,0
+EMN.US,D,19990128,000000,13.3986,13.3986,13.1229,13.1618,772463.16521349,0
+EMN.US,D,19990129,000000,13.1784,13.2184,12.6103,12.7282,872474.81653461,0
+EMN.US,D,19990201,000000,12.8062,12.8471,12.5889,12.772,1186610.0833484,0
+EMN.US,D,19990202,000000,12.8471,13.08,12.7876,13.003,676784.23011176,0
+EMN.US,D,19990203,000000,13.1618,13.5351,13.1015,13.2788,1213985.6252406,0
+EMN.US,D,19990204,000000,13.3558,13.8225,13.2388,13.7669,1161946.8505439,0
+EMN.US,D,19990205,000000,13.8225,14.2191,13.7883,14.1938,1855262.5173156,0
+EMN.US,D,19990208,000000,14.5709,14.5709,14.2591,14.417,945385.95389982,0
+EMN.US,D,19990209,000000,14.417,14.49,14.1227,14.3311,823152.45582007,0
+EMN.US,D,19990210,000000,14.3311,14.5709,14.3117,14.3311,906626.5131394,0
+EMN.US,D,19990211,000000,14.417,14.5514,14.3311,14.4706,427427.27829489,0
+EMN.US,D,19990212,000000,14.4325,14.5709,14.2775,14.2971,949991.64560817,0
+EMN.US,D,19990216,000000,14.2591,14.417,14.2191,14.3555,928041.74811487,0
+EMN.US,D,19990217,000000,14.417,14.5339,14.2591,14.3555,575143.96186969,0
+EMN.US,D,19990218,000000,14.375,14.8671,14.3117,14.8671,945664.06050699,0
+EMN.US,D,19990219,000000,14.7823,14.7823,14.5125,14.5125,420655.22847684,0
+EMN.US,D,19990222,000000,14.4482,14.7639,14.4325,14.6265,538016.21670114,0
+EMN.US,D,19990223,000000,14.6069,14.8427,14.49,14.7287,473231.74436232,0
+EMN.US,D,19990224,000000,14.6479,14.9003,14.5709,14.6265,351538.03991862,0
+EMN.US,D,19990225,000000,14.5514,14.6479,14.4482,14.4482,685461.97723428,0
+EMN.US,D,19990226,000000,14.4325,14.7823,14.4325,14.7823,549124.06140951,0
+EMN.US,D,19990301,000000,14.8671,14.9003,14.5125,14.7287,393277.63413739,0
+EMN.US,D,19990302,000000,14.7287,14.7823,14.5514,14.5709,588429.45314785,0
+EMN.US,D,19990303,000000,14.5514,14.7639,14.5514,14.5865,305192.75399151,0
+EMN.US,D,19990304,000000,14.5865,14.8671,14.5865,14.7483,375391.58226911,0
+EMN.US,D,19990305,000000,14.6693,15.0386,14.6265,14.9411,526904.26709819,0
+EMN.US,D,19990308,000000,14.9003,14.9821,14.6479,14.7483,282963.72366738,0
+EMN.US,D,19990309,000000,14.7639,14.8057,14.49,14.6069,444777.6414217,0
+EMN.US,D,19990310,000000,14.5339,14.9411,14.4706,14.7483,609563.50284522,0
+EMN.US,D,19990311,000000,14.6479,14.7083,14.5514,14.6069,801464.24535565,0
+EMN.US,D,19990312,000000,14.6907,15.0425,14.5125,14.5339,311423.98394987,0
+EMN.US,D,19990315,000000,14.4482,14.7483,14.4482,14.6265,395441.93979981,0
+EMN.US,D,19990316,000000,14.7083,14.8671,14.6693,14.6907,553730.77934151,0
+EMN.US,D,19990317,000000,14.5339,14.6907,14.4656,14.5865,637486.02193893,0
+EMN.US,D,19990318,000000,14.5339,14.8477,14.5125,14.6907,400867.58419867,0
+EMN.US,D,19990319,000000,14.7639,14.9821,14.6907,14.8671,636132.43295424,0
+EMN.US,D,19990322,000000,14.8477,14.8477,14.5865,14.8477,354251.37522988,0
+EMN.US,D,19990323,000000,14.7639,14.9041,14.3974,14.4656,541538.21624282,0
+EMN.US,D,19990324,000000,14.5339,14.7083,14.3311,14.4295,400324.71189168,0
+EMN.US,D,19990325,000000,14.4295,14.6479,14.4141,14.5125,1153002.2852743,0
+EMN.US,D,19990326,000000,14.4482,14.5125,13.9356,14.2337,3656599.0346556,0
+EMN.US,D,19990329,000000,14.3068,14.5865,14.2922,14.3068,836973.6358397,0
+EMN.US,D,19990330,000000,14.2542,14.2542,13.6812,13.6988,783035.32118039,0
+EMN.US,D,19990331,000000,13.4405,13.5808,13.1862,13.3041,1465786.0155507,0
+EMN.US,D,19990401,000000,13.2847,13.8596,13.2271,13.6209,1415911.5465164,0
+EMN.US,D,19990405,000000,13.6403,14.074,13.6403,13.6598,492751.54426975,0
+EMN.US,D,19990406,000000,13.5808,13.6209,13.1287,13.3041,511181.49466867,0
+EMN.US,D,19990407,000000,13.3041,13.3227,12.7506,13.0273,1193931.1628153,0
+EMN.US,D,19990408,000000,13.045,13.2642,12.968,13.0674,1693453.7306795,0
+EMN.US,D,19990409,000000,13.1063,13.1287,12.9095,12.9874,983061.70249357,0
+EMN.US,D,19990412,000000,12.9494,13.4405,12.9494,13.4405,810411.88929619,0
+EMN.US,D,19990413,000000,13.3635,13.423,13.2027,13.3635,684378.2850676,0
+EMN.US,D,19990414,000000,13.3227,14.7863,13.2642,14.7863,1612141.9265752,0
+EMN.US,D,19990415,000000,15.0231,15.7353,14.9461,15.4158,1333244.1009802,0
+EMN.US,D,19990416,000000,15.3426,15.5346,15.1644,15.518,746440.18608239,0
+EMN.US,D,19990419,000000,15.4401,15.8327,15.4401,15.7968,1938475.9138297,0
+EMN.US,D,19990420,000000,15.7968,15.8143,15.6184,15.7169,1225367.4716616,0
+EMN.US,D,19990421,000000,15.2608,15.5346,15.2608,15.5346,1199893.5221793,0
+EMN.US,D,19990422,000000,15.5346,15.5346,15.2998,15.5346,1037814.8387252,0
+EMN.US,D,19990423,000000,15.8143,15.9683,15.6583,15.8143,1401544.4155189,0
+EMN.US,D,19990426,000000,15.7968,15.8143,15.6184,15.7353,636674.27903757,0
+EMN.US,D,19990427,000000,15.7353,15.9517,15.677,15.7968,647514.27937521,0
+EMN.US,D,19990428,000000,15.596,16.2314,15.596,16.1095,2304919.8521583,0
+EMN.US,D,19990429,000000,16.4477,17.1181,16.3922,17.0996,1318874.9175354,0
+EMN.US,D,19990430,000000,17.4377,17.691,17.199,17.616,1121560.8453098,0
+EMN.US,D,19990503,000000,17.4133,17.7894,17.2351,17.7311,644800.94406396,0
+EMN.US,D,19990504,000000,17.4377,17.691,17.3968,17.6736,542626.01330405,0
+EMN.US,D,19990505,000000,17.6736,17.8704,17.5956,17.8704,596285.19513256,0
+EMN.US,D,19990506,000000,17.6736,18.1286,17.5557,18.1072,559427.34678203,0
+EMN.US,D,19990507,000000,17.9094,18.8214,17.9094,18.7815,890904.76693353,0
+EMN.US,D,19990510,000000,18.8214,18.9784,18.7211,18.9198,715002.85101249,0
+EMN.US,D,19990511,000000,18.9784,19.0758,18.8371,18.8964,2050959.2610803,0
+EMN.US,D,19990512,000000,18.8789,18.8789,18.3643,18.5437,671366.79550204,0
+EMN.US,D,19990513,000000,18.5437,18.5622,18.1685,18.4852,821524.86512279,0
+EMN.US,D,19990514,000000,18.1471,18.1861,17.7144,17.7553,889011.38431278,0
+EMN.US,D,19990517,000000,17.7144,17.7311,16.8413,16.8814,1210193.7288809,0
+EMN.US,D,19990518,000000,16.8814,16.8814,16.1515,16.4477,1164925.9777786,0
+EMN.US,D,19990519,000000,16.4039,16.743,16.4039,16.5237,613366.68766499,0
+EMN.US,D,19990520,000000,16.5666,16.5666,16.1301,16.1301,617969.30070242,0
+EMN.US,D,19990521,000000,16.6085,16.6085,16.2878,16.3698,769214.14116076,0
+EMN.US,D,19990524,000000,16.3922,17.0802,16.3922,16.5081,546144.93417481,0
+EMN.US,D,19990525,000000,16.3298,16.4896,15.9147,15.9517,482181.44075013,0
+EMN.US,D,19990526,000000,16.1301,16.3698,16.054,16.2713,506304.87991865,0
+EMN.US,D,19990527,000000,16.1515,16.1894,15.8514,16.0131,668114.69277838,0
+EMN.US,D,19990528,000000,15.9936,16.054,15.7169,16.0131,497090.41783101,0
+EMN.US,D,19990601,000000,15.9371,16.3493,15.634,16.2479,413336.20145723,0
+EMN.US,D,19990602,000000,16.1301,16.2138,15.7772,15.7772,630168.02114296,0
+EMN.US,D,19990603,000000,15.8514,16.2314,15.8143,16.1301,286219.93128562,0
+EMN.US,D,19990604,000000,16.2138,16.3698,16.1301,16.3298,186747.04737689,0
+EMN.US,D,19990607,000000,16.2138,16.3922,16.0901,16.2713,138499.14281623,0
+EMN.US,D,19990608,000000,16.5666,16.5666,16.4282,16.5237,397066.45182617,0
+EMN.US,D,19990609,000000,16.5237,17.0802,16.4477,17.0615,805257.167939,0
+EMN.US,D,19990610,000000,17.0615,17.1181,16.8034,16.9038,903102.46115044,0
+EMN.US,D,19990611,000000,17.0012,17.539,16.9661,17.3412,809865.93831828,0
+EMN.US,D,19990614,000000,17.4212,18.1208,17.4212,17.999,804713.26940838,0
+EMN.US,D,19990615,000000,17.961,18.4979,17.961,18.1208,1001493.7053398,0
+EMN.US,D,19990616,000000,18.0594,18.1598,18.0204,18.0789,619055.04531638,0
+EMN.US,D,19990617,000000,18.0789,18.0789,17.9377,17.961,903920.36139365,0
+EMN.US,D,19990618,000000,17.7797,17.9377,17.58,17.698,651574.02010566,0
+EMN.US,D,19990621,000000,17.6803,17.8617,17.462,17.6628,379452.3492232,0
+EMN.US,D,19990622,000000,17.58,17.7974,17.462,17.539,906358.66876866,0
+EMN.US,D,19990623,000000,17.5001,17.5001,17.2019,17.2818,347742.03866435,0
+EMN.US,D,19990624,000000,17.3022,17.3022,16.626,16.7234,643991.25360989,0
+EMN.US,D,19990625,000000,16.743,17.0226,16.743,16.8228,553730.77934151,0
+EMN.US,D,19990628,000000,16.8618,16.9808,16.743,16.7663,731264.39085441,0
+EMN.US,D,19990629,000000,16.7848,16.8034,16.626,16.702,701181.67099286,0
+EMN.US,D,19990630,000000,16.6835,16.6835,16.5052,16.5052,921804.36081465,0
+EMN.US,D,19990701,000000,16.5052,16.6426,16.4622,16.584,694944.28369264,0
+EMN.US,D,19990702,000000,16.584,16.7848,16.584,16.702,546954.62462888,0
+EMN.US,D,19990706,000000,16.7234,16.7234,16.4438,16.4622,642365.71535988,0
+EMN.US,D,19990707,000000,16.5432,16.9808,16.5052,16.743,1588564.4383848,0
+EMN.US,D,19990708,000000,16.702,16.8618,16.584,16.743,595471.39978391,0
+EMN.US,D,19990709,000000,16.661,17.0996,16.626,17.083,313050.54842352,0
+EMN.US,D,19990712,000000,17.0012,17.1639,16.8228,16.9038,360215.78704113,0
+EMN.US,D,19990713,000000,16.8413,17.123,16.8228,16.9242,347203.27125194,0
+EMN.US,D,19990714,000000,16.9417,17.0226,16.9242,17.0226,542347.9066969,0
+EMN.US,D,19990715,000000,17.0226,17.123,16.9661,17.0655,258032.64649209,0
+EMN.US,D,19990716,000000,17.0655,17.083,16.8413,16.8814,329307.98337087,0
+EMN.US,D,19990719,000000,16.9242,16.9242,16.6426,16.743,365086.2444493,0
+EMN.US,D,19990720,000000,16.661,16.743,16.626,16.6835,358043.27158958,0
+EMN.US,D,19990721,000000,16.702,16.9242,16.4622,16.4846,437729.53744376,0
+EMN.US,D,19990722,000000,16.5616,16.8618,16.4438,16.8228,329040.13900012,0
+EMN.US,D,19990723,000000,16.8228,17.1405,16.6835,16.7848,505491.08457,0
+EMN.US,D,19990726,000000,16.7848,17.0012,16.3453,16.3668,327412.54830284,0
+EMN.US,D,19990727,000000,16.283,17.0655,16.2635,16.8413,607401.24963009,0
+EMN.US,D,19990728,000000,16.8618,17.0421,16.8413,16.8814,410087.17740451,0
+EMN.US,D,19990729,000000,16.8814,16.8814,16.4438,16.5432,725572.9545321,0
+EMN.US,D,19990730,000000,16.5052,16.584,16.4438,16.4846,395441.93979981,0
+EMN.US,D,19990802,000000,16.5237,16.661,16.4438,16.626,552922.11511108,0
+EMN.US,D,19990803,000000,16.5616,16.584,16.1855,16.1855,683015.46007012,0
+EMN.US,D,19990804,000000,16.3453,16.661,16.3025,16.584,977372.31861855,0
+EMN.US,D,19990805,000000,16.6055,16.661,16.4438,16.5616,632604.27607069,0
+EMN.US,D,19990806,000000,16.584,16.584,16.5237,16.584,528525.70045362,0
+EMN.US,D,19990809,000000,16.584,16.584,16.5237,16.5616,643176.4320376,0
+EMN.US,D,19990810,000000,16.5616,16.584,16.4622,16.5237,913944.51393536,0
+EMN.US,D,19990811,000000,16.5237,16.5616,16.283,16.3668,1090391.3546107,0
+EMN.US,D,19990812,000000,16.4019,16.584,16.1622,16.3025,503323.70023666,0
+EMN.US,D,19990813,000000,16.3453,16.3453,16.2295,16.2635,551564.42123181,0
+EMN.US,D,19990816,000000,16.3453,16.4622,16.1855,16.283,641826.94794747,0
+EMN.US,D,19990817,000000,16.283,16.5052,16.1622,16.3872,251794.23296823,0
+EMN.US,D,19990818,000000,16.4019,16.584,16.3668,16.4622,554548.67958473,0
+EMN.US,D,19990819,000000,16.4622,16.5052,16.2041,16.283,452093.58977038,0
+EMN.US,D,19990820,000000,16.2635,16.3952,16.2295,16.3453,1105840.1253275,0
+EMN.US,D,19990823,000000,16.4233,16.584,16.4233,16.584,470252.61712761,0
+EMN.US,D,19990824,000000,16.5432,16.743,16.0861,16.3872,1741160.8153804,0
+EMN.US,D,19990825,000000,16.4019,16.5237,15.5678,15.6662,867600.25423189,0
+EMN.US,D,19990826,000000,15.7286,15.7889,15.6292,15.6877,613633.50581209,0
+EMN.US,D,19990827,000000,15.6447,15.9068,15.5873,15.6662,585443.14234765,0
+EMN.US,D,19990830,000000,15.747,15.864,15.3914,15.3914,303293.2140289,0
+EMN.US,D,19990831,000000,15.2306,15.4079,14.7667,14.8087,1669334.3964056,0
+EMN.US,D,19990901,000000,14.8087,15.1487,14.6927,14.991,943491.54505544,0
+EMN.US,D,19990902,000000,14.909,15.0074,14.7512,14.991,410898.92030587,0
+EMN.US,D,19990903,000000,15.0503,15.2306,14.9704,15.2306,443688.81813682,0
+EMN.US,D,19990907,000000,15.2667,15.3056,14.7122,14.8087,438813.22961043,0
+EMN.US,D,19990908,000000,14.6508,14.8281,14.2737,14.7667,2205993.9454511,0
+EMN.US,D,19990909,000000,14.7512,14.8281,14.5339,14.8281,503323.70023666,0
+EMN.US,D,19990910,000000,14.909,15.1273,14.7122,14.7892,353161.52572135,0
+EMN.US,D,19990913,000000,14.8516,14.8896,14.6265,14.7667,515248.41896462,0
+EMN.US,D,19990914,000000,14.7336,14.8087,14.6265,14.6693,543167.85938739,0
+EMN.US,D,19990915,000000,14.8087,15.1322,14.8087,14.912,558069.65290277,0
+EMN.US,D,19990916,000000,14.0067,14.4121,13.8459,14.147,1524869.8155544,0
+EMN.US,D,19990917,000000,13.8459,14.1831,13.7669,14.0271,1789945.4349062,0
+EMN.US,D,19990920,000000,14.0427,14.0847,13.8225,13.9054,565657.55051676,0
+EMN.US,D,19990921,000000,13.6442,13.8225,13.3635,13.5643,1185249.3107983,0
+EMN.US,D,19990922,000000,13.6218,13.6442,13.3227,13.4639,1087684.1766413,0
+EMN.US,D,19990923,000000,13.5224,13.5224,12.8569,12.8803,1086592.2746854,0
+EMN.US,D,19990924,000000,12.8803,12.8803,12.4145,12.6171,716625.31059156,0
+EMN.US,D,19990927,000000,12.6961,13.1229,12.6609,13.0216,979810.62599356,0
+EMN.US,D,19990928,000000,12.8393,12.961,12.5568,12.8997,1815961.2304719,0
+EMN.US,D,19990929,000000,12.9387,13.1823,12.8997,13.1015,773818.80664547,0
+EMN.US,D,19990930,000000,13.038,13.1989,12.7983,12.8393,1063288.7882075,0
+EMN.US,D,19991001,000000,12.9212,12.9387,12.7594,12.7594,854587.73844268,0
+EMN.US,D,19991004,000000,12.7779,12.961,12.7779,12.8803,719613.67383906,0
+EMN.US,D,19991005,000000,12.8803,12.8803,12.4778,12.5762,353705.42425197,0
+EMN.US,D,19991006,000000,12.5177,12.7165,12.5177,12.6609,440710.71712575,0
+EMN.US,D,19991007,000000,12.6609,12.9387,12.6609,12.8569,867868.09860262,0
+EMN.US,D,19991008,000000,12.9387,13.2612,12.9387,13.2428,777881.62604685,0
+EMN.US,D,19991011,000000,13.2612,13.3811,13.1229,13.1618,562407.50024038,0
+EMN.US,D,19991012,000000,13.1989,13.1989,12.8803,12.961,427427.27829489,0
+EMN.US,D,19991013,000000,12.8803,13.0595,12.5928,12.5928,592489.19387829,0
+EMN.US,D,19991014,000000,12.5928,12.8997,12.357,12.8997,485160.56798485,0
+EMN.US,D,19991015,000000,12.961,12.961,12.2556,12.2751,541538.21624282,0
+EMN.US,D,19991018,000000,12.2975,12.5568,12.2556,12.5382,680856.28552592,0
+EMN.US,D,19991019,000000,12.3958,12.4544,12.1767,12.2167,619055.04531638,0
+EMN.US,D,19991020,000000,12.2975,12.2975,11.973,12.011,401411.48272928,0
+EMN.US,D,19991021,000000,11.8316,11.8727,11.7509,11.8152,507655.39023242,0
+EMN.US,D,19991022,000000,11.7352,12.0939,11.592,12.0334,527170.05902164,0
+EMN.US,D,19991025,000000,11.9926,12.9387,11.9545,12.7399,1040246.9887584,0
+EMN.US,D,19991026,000000,12.7594,12.7779,12.2341,12.3754,1318874.9175354,0
+EMN.US,D,19991027,000000,12.2975,12.4778,12.1933,12.3161,955141.23584715,0
+EMN.US,D,19991028,000000,12.4778,12.4778,12.2341,12.2556,793607.47714729,0
+EMN.US,D,19991029,000000,12.2751,12.4972,12.1338,12.4145,1000404.8820549,0
+EMN.US,D,19991101,000000,12.4972,12.4972,12.1153,12.1514,539638.67628021,0
+EMN.US,D,19991102,000000,12.0783,12.3677,11.9926,12.3161,413063.22596829,0
+EMN.US,D,19991103,000000,12.2341,12.3335,12.1933,12.3161,385414.70858717,0
+EMN.US,D,19991104,000000,12.2556,12.5568,12.2556,12.4778,349371.68180892,0
+EMN.US,D,19991105,000000,12.3958,12.6395,12.2167,12.2167,680310.33454801,0
+EMN.US,D,19991108,000000,12.2341,12.3161,12.1514,12.2751,396527.68441377,0
+EMN.US,D,19991109,000000,12.2341,12.5382,12.1933,12.5382,396527.68441377,0
+EMN.US,D,19991110,000000,12.5762,12.5762,12.3335,12.4145,639380.43078331,0
+EMN.US,D,19991111,000000,12.3958,12.4359,12.1153,12.4359,487597.84913621,0
+EMN.US,D,19991112,000000,12.357,12.3754,12.1153,12.3335,420111.32994621,0
+EMN.US,D,19991115,000000,12.2975,12.6395,12.2975,12.6395,377283.93866621,0
+EMN.US,D,19991117,000000,12.6609,12.7594,12.4544,12.5177,349371.68180892,0
+EMN.US,D,19991118,000000,12.5177,12.7165,12.4778,12.6609,481635.48977223,0
+EMN.US,D,19991119,000000,12.6395,12.6961,12.3958,12.6395,697932.64694014,0
+EMN.US,D,19991122,000000,12.6395,12.6492,12.4778,12.5568,684106.33580229,0
+EMN.US,D,19991123,000000,12.5928,12.7983,12.5177,12.6171,1012063.8088594,0
+EMN.US,D,19991124,000000,12.6171,12.6961,12.5568,12.5928,535303.90761353,0
+EMN.US,D,19991126,000000,12.5177,12.7165,12.5177,12.5762,276186.54273113,0
+EMN.US,D,19991129,000000,12.4972,12.4972,12.2975,12.4972,690608.48880232,0
+EMN.US,D,19991130,000000,12.5568,12.6171,12.4145,12.5177,1011791.8595941,0
+EMN.US,D,19991201,000000,12.4544,12.5568,12.4544,12.4972,981162.16253097,0
+EMN.US,D,19991202,000000,12.961,13.2184,12.7165,13.1229,2482724.3867128,0
+EMN.US,D,19991203,000000,13.1989,13.6852,13.1618,13.5643,1523239.1461862,0
+EMN.US,D,19991206,000000,13.5643,13.6852,13.5224,13.5643,900664.15377542,0
+EMN.US,D,19991207,000000,13.6852,13.6852,13.2428,13.3227,1268197.9416125,0
+EMN.US,D,19991208,000000,13.2817,13.7221,13.2817,13.5224,1306411.4313951,0
+EMN.US,D,19991209,000000,13.5643,13.8459,13.4999,13.8459,1711071.938177,0
+EMN.US,D,19991210,000000,13.8459,14.5339,13.8459,14.4861,1303163.433566,0
+EMN.US,D,19991213,000000,14.3926,14.8554,14.3682,14.5514,1393416.7242688,0
+EMN.US,D,19991214,000000,14.5514,15.1614,14.5514,15.0161,1131589.1027461,0
+EMN.US,D,19991215,000000,14.9763,15.141,14.9149,15.0386,684913.97380908,0
+EMN.US,D,19991216,000000,14.9967,15.1165,14.6927,14.7541,918817.0237908,0
+EMN.US,D,19991217,000000,14.7707,15.0161,14.7152,15.0161,939426.67320678,0
+EMN.US,D,19991220,000000,15.1165,15.1165,14.2873,14.4452,1303163.433566,0
+EMN.US,D,19991221,000000,14.4452,14.7336,14.4452,14.6069,852690.25092737,0
+EMN.US,D,19991222,000000,14.5709,14.793,14.5514,14.5895,505756.87649345,0
+EMN.US,D,19991223,000000,14.6313,14.9149,14.6313,14.6927,744545.777238,0
+EMN.US,D,19991227,000000,14.6742,14.8136,14.6313,14.6927,655380.28359635,0
+EMN.US,D,19991228,000000,14.5709,15.3017,14.5709,15.2423,419571.53631017,0
+EMN.US,D,19991229,000000,15.2812,15.9321,15.2812,15.751,622309.20048731,0
+EMN.US,D,19991230,000000,15.4859,15.6877,15.4859,15.4859,527442.00828695,0
+EMN.US,D,19991231,000000,15.5063,15.5063,15.3885,15.5063,388943.89169435,0
+EMN.US,D,20000103,000000,15.5873,15.7091,15.0814,15.1011,680856.28552592,0
+EMN.US,D,20000104,000000,15.1011,15.3017,14.6927,14.7336,558883.4482514,0
+EMN.US,D,20000105,000000,14.9149,15.5239,14.8944,15.4655,811220.55352662,0
+EMN.US,D,20000106,000000,15.4655,16.5052,15.444,16.4398,685731.8740523,0
+EMN.US,D,20000107,000000,16.4398,16.4622,16.1739,16.3979,1125625.7171585,0
+EMN.US,D,20000110,000000,16.3172,16.3172,15.7929,15.8923,692504.95009399,0
+EMN.US,D,20000111,000000,15.9683,16.1134,15.6877,15.7091,612277.86438011,0
+EMN.US,D,20000112,000000,15.7286,16.2948,15.7286,16.2187,610924.27539541,0
+EMN.US,D,20000113,000000,16.2187,16.2187,16.0355,16.0355,359404.04413978,0
+EMN.US,D,20000114,000000,15.9936,15.9936,15.751,15.7694,378371.73572745,0
+EMN.US,D,20000118,000000,15.7929,15.7929,15.3446,15.3885,643715.19945,0
+EMN.US,D,20000119,000000,15.3202,15.3446,14.5125,14.8769,1221846.4983436,0
+EMN.US,D,20000120,000000,14.9587,15.0161,14.3224,14.5895,1196913.368721,0
+EMN.US,D,20000121,000000,14.3926,14.4861,14.1071,14.2015,1319154.0503662,0
+EMN.US,D,20000124,000000,14.2279,14.3926,14.147,14.1831,1040246.9887584,0
+EMN.US,D,20000125,000000,14.2279,14.2279,13.0839,13.3519,1322672.9712369,0
+EMN.US,D,20000126,000000,13.5126,13.8187,13.4766,13.7816,1160589.1566646,0
+EMN.US,D,20000127,000000,13.3305,14.1246,13.3305,13.919,1415370.7266567,0
+EMN.US,D,20000128,000000,12.2751,13.3305,12.2527,12.9874,1709177.5293326,0
+EMN.US,D,20000131,000000,13.0069,13.0069,12.4544,12.963,1446265.1894196,0
+EMN.US,D,20000201,000000,13.0273,13.0839,12.7205,12.9056,2162621.6294168,0
+EMN.US,D,20000202,000000,12.9056,12.963,12.8442,12.9251,949448.7733012,0
+EMN.US,D,20000203,000000,12.9251,13.1677,12.885,13.045,796859.57987094,0
+EMN.US,D,20000204,000000,13.0674,13.0674,12.963,13.0273,740209.98234767,0
+EMN.US,D,20000207,000000,12.9466,13.0674,12.9466,12.963,764604.34455785,0
+EMN.US,D,20000208,000000,12.9251,13.0674,12.9251,12.9874,854859.687708,0
+EMN.US,D,20000209,000000,13.0069,13.1677,12.9874,13.0069,1215069.3174073,0
+EMN.US,D,20000210,000000,13.0069,13.0069,12.4972,12.6649,846998.81460505,0
+EMN.US,D,20000211,000000,12.6649,12.7205,12.3958,12.5421,887654.71665716,0
+EMN.US,D,20000214,000000,12.5177,12.6649,12.3958,12.5976,710660.8987803,0
+EMN.US,D,20000215,000000,12.5782,13.0273,12.5782,12.8442,806342.91255296,0
+EMN.US,D,20000216,000000,12.8013,12.9466,12.6445,12.7205,643447.35507926,0
+EMN.US,D,20000217,000000,12.7205,12.7205,12.5605,12.5605,611194.17221343,0
+EMN.US,D,20000218,000000,12.4359,12.5177,12.051,12.129,692775.87313566,0
+EMN.US,D,20000222,000000,12.0305,13.0069,12.0305,12.885,929125.44028155,0
+EMN.US,D,20000223,000000,12.9251,13.0839,12.4778,12.4778,895786.51280176,0
+EMN.US,D,20000224,000000,12.4972,12.4972,11.5852,11.8687,1099606.8429219,0
+EMN.US,D,20000225,000000,11.8463,11.8463,11.5228,11.6446,1141077.5665463,0
+EMN.US,D,20000228,000000,11.7479,12.5177,11.6671,12.1933,897406.91993355,0
+EMN.US,D,20000229,000000,12.1933,12.2127,11.6037,11.6856,1192848.4968723,0
+EMN.US,D,20000301,000000,11.6856,11.6856,10.9343,11.2783,2041473.875951,0
+EMN.US,D,20000302,000000,11.2783,11.3601,10.9537,11.1974,1400736.7775122,0
+EMN.US,D,20000303,000000,11.176,12.0305,11.1573,11.9506,1171977.1604275,0
+EMN.US,D,20000306,000000,11.9116,12.009,11.6856,11.708,614717.19797876,0
+EMN.US,D,20000307,000000,11.708,11.708,11.1155,11.1155,931562.72143291,0
+EMN.US,D,20000308,000000,11.1155,11.5628,11.1155,11.4644,770835.5745162,0
+EMN.US,D,20000309,000000,11.4234,11.5462,11.1573,11.2567,1039437.2983043,0
+EMN.US,D,20000310,000000,11.2567,11.8074,11.2567,11.7479,747258.0863256,0
+EMN.US,D,20000313,000000,11.7255,12.011,11.3337,11.9545,901211.13097698,0
+EMN.US,D,20000314,000000,11.8687,11.933,11.5433,11.6446,763248.70312586,0
+EMN.US,D,20000315,000000,11.933,13.1677,11.7479,13.0245,1684782.1408988,0
+EMN.US,D,20000316,000000,13.1677,13.7631,13.0644,13.6812,1567961.9725342,0
+EMN.US,D,20000317,000000,13.4932,13.4932,13.0644,13.1063,975472.77865595,0
+EMN.US,D,20000320,000000,13.9511,14.7122,13.9054,14.3351,2020874.4887715,0
+EMN.US,D,20000321,000000,14.3351,14.3848,14.1548,14.2387,1551428.483427,0
+EMN.US,D,20000322,000000,14.1908,14.1908,13.7435,13.7435,780869.98929433,0
+EMN.US,D,20000323,000000,13.7435,14.1734,13.6812,14.1548,894700.7681878,0
+EMN.US,D,20000324,000000,14.1344,14.4402,14.031,14.1148,764604.34455785,0
+EMN.US,D,20000327,000000,14.4053,14.7512,14.4053,14.4238,1787781.1292438,0
+EMN.US,D,20000328,000000,14.4823,14.9149,14.4569,14.4823,1155983.4649563,0
+EMN.US,D,20000329,000000,14.4823,14.7892,14.4823,14.5476,764874.24137587,0
+EMN.US,D,20000330,000000,14.6265,15.1828,14.5289,15.0201,1557663.8182799,0
+EMN.US,D,20000331,000000,15.0201,15.596,14.9149,14.9763,1381758.823688,0
+EMN.US,D,20000403,000000,15.2238,15.902,15.2238,15.7996,1213448.9102755,0
+EMN.US,D,20000404,000000,15.7996,16.2509,15.2852,15.4518,1521351.9209073,0
+EMN.US,D,20000405,000000,15.7996,15.9605,15.3251,15.3495,758636.85407565,0
+EMN.US,D,20000406,000000,15.5103,15.7996,15.2648,15.4284,1791842.9224216,0
+EMN.US,D,20000407,000000,15.4683,15.677,15.1644,15.1644,854320.92029558,0
+EMN.US,D,20000410,000000,15.0814,15.634,15.0814,15.5502,1983738.5338137,0
+EMN.US,D,20000411,000000,15.4683,16.0861,15.4683,15.8845,2181057.7371576,0
+EMN.US,D,20000412,000000,15.8845,16.2918,15.8845,16.1067,2130372.5514456,0
+EMN.US,D,20000413,000000,16.0861,16.2509,15.8397,15.902,1608344.8990974,0
+EMN.US,D,20000414,000000,15.7996,15.7996,15.0814,15.1165,1275239.8882486,0
+EMN.US,D,20000417,000000,15.141,15.3056,14.831,15.1165,860551.12403031,0
+EMN.US,D,20000418,000000,15.1828,15.2042,14.7122,14.7892,651574.02010566,0
+EMN.US,D,20000419,000000,14.7892,14.8554,14.4823,14.5289,510636.56991441,0
+EMN.US,D,20000420,000000,14.3595,15.3914,14.3595,15.2852,905276.00282563,0
+EMN.US,D,20000424,000000,15.2648,15.7996,15.141,15.4518,667566.6893532,0
+EMN.US,D,20000425,000000,15.5327,15.8397,15.3671,15.8192,748338.69982134,0
+EMN.US,D,20000426,000000,15.6974,15.6974,15.0201,15.2238,1020733.3461927,0
+EMN.US,D,20000427,000000,15.3056,15.3251,15.1011,15.2852,1217777.5216003,0
+EMN.US,D,20000428,000000,16.4156,17.7553,16.1301,17.2175,3978052.3022653,0
+EMN.US,D,20000501,000000,17.2175,17.4446,17.0957,17.2818,2149346.4003752,0
+EMN.US,D,20000502,000000,17.2818,17.3861,17.0353,17.3608,1914086.6827377,0
+EMN.US,D,20000503,000000,17.3452,17.3452,16.8901,17.0568,578944.06801854,0
+EMN.US,D,20000504,000000,17.0353,17.6317,16.8901,17.1814,1241629.0115034,0
+EMN.US,D,20000505,000000,17.1571,17.3218,16.8657,17.1814,843746.7118814,0
+EMN.US,D,20000508,000000,16.8092,17.1814,16.7459,16.932,1200976.1881224,0
+EMN.US,D,20000509,000000,16.932,17.3218,16.8901,16.9924,1106655.9731235,0
+EMN.US,D,20000510,000000,16.7069,16.9105,16.7069,16.7663,763789.52298555,0
+EMN.US,D,20000511,000000,16.9105,17.5488,16.9105,17.4446,1531649.048938,0
+EMN.US,D,20000512,000000,17.466,17.5273,16.9728,17.1814,1036731.1465585,0
+EMN.US,D,20000515,000000,17.1365,18.0244,17.1141,17.5897,887927.6921461,0
+EMN.US,D,20000516,000000,17.6112,17.6112,17.3022,17.4036,868952.81699293,0
+EMN.US,D,20000517,000000,17.0762,17.1365,16.8491,17.0957,868677.7890567,0
+EMN.US,D,20000518,000000,17.0353,17.1141,16.7887,16.9728,856752.0441051,0
+EMN.US,D,20000519,000000,16.9105,17.5488,16.8267,17.4036,996883.90873685,0
+EMN.US,D,20000522,000000,17.425,17.9795,17.425,17.8168,1051090.0677669,0
+EMN.US,D,20000523,000000,17.8168,17.961,17.2818,17.5693,645342.79014729,0
+EMN.US,D,20000524,000000,17.7759,17.9181,17.1571,17.3218,597370.93974652,0
+EMN.US,D,20000525,000000,17.2584,17.2584,16.1475,16.3805,903374.41041574,0
+EMN.US,D,20000526,000000,16.4156,16.4156,15.9605,16.1301,1369835.1311837,0
+EMN.US,D,20000530,000000,16.1301,16.1301,15.902,16.0043,873563.63981951,0
+EMN.US,D,20000531,000000,15.141,15.4683,14.9364,14.9967,2656724.7102239,0
+EMN.US,D,20000601,000000,14.9587,15.7567,14.9149,15.6536,1835480.0041556,0
+EMN.US,D,20000602,000000,15.7567,15.7821,15.596,15.6135,521206.67343402,0
+EMN.US,D,20000605,000000,15.5327,15.5327,15.06,15.1644,1896998.0066398,0
+EMN.US,D,20000606,000000,15.2238,15.4683,15.1828,15.4518,597911.75960621,0
+EMN.US,D,20000607,000000,15.4518,15.8845,15.4518,15.7393,1177665.5180788,0
+EMN.US,D,20000608,000000,15.6974,15.7393,15.4683,15.6974,692775.87313566,0
+EMN.US,D,20000609,000000,15.6974,15.8845,15.6974,15.8601,1295843.3803227,0
+EMN.US,D,20000612,000000,15.8845,16.0861,15.6974,15.6974,532054.8835608,0
+EMN.US,D,20000613,000000,15.634,15.8192,15.6135,15.7169,831007.17158116,0
+EMN.US,D,20000614,000000,15.8046,16.2771,15.7393,15.9897,579212.93861292,0
+EMN.US,D,20000615,000000,15.9468,16.093,15.9068,15.9468,572435.75767667,0
+EMN.US,D,20000616,000000,15.9468,16.0091,15.596,15.7821,696842.79743161,0
+EMN.US,D,20000619,000000,15.6974,15.7607,15.1575,15.1995,717445.26328206,0
+EMN.US,D,20000620,000000,15.3671,15.3671,14.909,15.0552,716085.51695552,0
+EMN.US,D,20000621,000000,15.1575,15.4284,15.1146,15.2648,1245693.8833522,0
+EMN.US,D,20000622,000000,15.3202,15.3885,15.2189,15.2648,808510.2968863,0
+EMN.US,D,20000623,000000,15.3885,15.4284,15.2812,15.3202,672174.43350884,0
+EMN.US,D,20000626,000000,15.3202,15.5103,15.2812,15.4469,1196913.368721,0
+EMN.US,D,20000627,000000,15.4683,16.2392,15.4284,16.1095,1048651.7603918,0
+EMN.US,D,20000628,000000,16.1564,16.3668,15.9068,16.0687,896327.33266145,0
+EMN.US,D,20000629,000000,15.9897,16.2187,15.5327,15.7607,619055.04531638,0
+EMN.US,D,20000630,000000,15.634,16.1339,15.634,15.864,636132.43295424,0
+EMN.US,D,20000703,000000,15.864,16.3844,15.864,16.3844,445316.40883411,0
+EMN.US,D,20000705,000000,16.776,16.776,16.2771,16.437,701721.4646289,0
+EMN.US,D,20000706,000000,16.0325,16.0501,15.3446,15.5327,1686680.6546378,0
+EMN.US,D,20000707,000000,15.864,16.1339,15.8046,16.0501,1178752.2889164,0
+EMN.US,D,20000710,000000,16.0091,16.1739,15.864,15.9468,655105.25566012,0
+EMN.US,D,20000711,000000,15.864,16.548,15.8397,16.548,742381.47157558,0
+EMN.US,D,20000712,000000,16.548,16.5695,16.1739,16.2985,713107.41594446,0
+EMN.US,D,20000713,000000,16.3209,16.6543,16.1982,16.548,755660.80551188,0
+EMN.US,D,20000714,000000,16.5081,16.548,16.1339,16.2392,672721.41071038,0
+EMN.US,D,20000717,000000,16.1564,16.1564,15.7607,15.8845,1065458.2249881,0
+EMN.US,D,20000718,000000,15.8845,16.2586,15.8397,15.9644,902020.82143105,0
+EMN.US,D,20000719,000000,15.9293,15.9293,15.6974,15.6974,471064.36002898,0
+EMN.US,D,20000720,000000,15.7393,15.8046,15.4908,15.5502,546415.85721648,0
+EMN.US,D,20000721,000000,15.634,15.864,15.634,15.7607,513891.75130898,0
+EMN.US,D,20000724,000000,15.677,15.7821,15.6536,15.677,496273.54381143,0
+EMN.US,D,20000725,000000,15.6135,15.6974,15.4469,15.4908,905276.00282563,0
+EMN.US,D,20000726,000000,15.4908,15.4908,15.1995,15.3017,1099334.8936566,0
+EMN.US,D,20000727,000000,15.3671,15.9293,15.3671,15.7393,1069251.1475714,0
+EMN.US,D,20000728,000000,15.9468,15.9468,15.4908,15.634,543167.85938739,0
+EMN.US,D,20000731,000000,15.5502,15.9293,15.5103,15.5746,1064380.6901632,0
+EMN.US,D,20000801,000000,15.5746,15.6135,15.2812,15.4469,741024.80391995,0
+EMN.US,D,20000802,000000,15.4469,15.4908,15.2648,15.3885,1104214.5870776,0
+EMN.US,D,20000803,000000,15.3446,15.9468,15.3446,15.7607,1064099.5048852,0
+EMN.US,D,20000804,000000,15.3885,15.5327,14.034,14.2474,6455890.8382153,0
+EMN.US,D,20000807,000000,14.2474,14.7453,13.8693,14.7034,2285405.183369,0
+EMN.US,D,20000808,000000,14.7034,14.8262,14.4482,14.6148,1067892.4274685,0
+EMN.US,D,20000809,000000,14.7034,15.0777,14.7034,14.8701,1079008.481966,0
+EMN.US,D,20000810,000000,14.95,14.95,14.6148,14.64,912047.02642005,0
+EMN.US,D,20000811,000000,14.5563,14.991,14.5563,14.909,884674.56319881,0
+EMN.US,D,20000814,000000,14.909,14.95,14.64,14.909,690608.48880232,0
+EMN.US,D,20000815,000000,14.909,15.4079,14.909,15.1907,664582.43100028,0
+EMN.US,D,20000816,000000,15.2812,15.4469,15.2189,15.4079,480005.84662767,0
+EMN.US,D,20000817,000000,15.4079,15.4284,15.2423,15.2648,299769.16203993,0
+EMN.US,D,20000818,000000,15.2648,15.4079,15.1995,15.3017,633691.0469083,0
+EMN.US,D,20000821,000000,15.2189,15.3671,15.137,15.1995,520396.98297995,0
+EMN.US,D,20000822,000000,15.1146,15.3671,15.1146,15.2695,422281.79295049,0
+EMN.US,D,20000823,000000,15.2189,15.2189,14.9324,14.9733,547230.67878877,0
+EMN.US,D,20000824,000000,14.9733,15.2189,14.8866,14.991,431221.22710188,0
+EMN.US,D,20000825,000000,14.9733,15.1995,14.9324,15.0114,320637.41981385,0
+EMN.US,D,20000828,000000,14.991,15.0114,14.7453,14.7453,326059.98554177,0
+EMN.US,D,20000829,000000,14.7453,14.7823,14.5777,14.682,669466.2293158,0
+EMN.US,D,20000830,000000,14.5933,14.7599,14.5563,14.5563,448844.56571765,0
+EMN.US,D,20000831,000000,14.4706,14.7823,14.2474,14.3224,3543029.942791,0
+EMN.US,D,20000901,000000,14.3458,14.4706,14.2649,14.2873,764330.34284524,0
+EMN.US,D,20000905,000000,14.2474,14.95,14.1227,14.7823,1285812.0442154,0
+EMN.US,D,20000906,000000,14.7823,15.6974,14.7823,15.4469,1778832.4590797,0
+EMN.US,D,20000907,000000,15.2648,15.3885,14.95,15.0552,2711478.8726792,0
+EMN.US,D,20000908,000000,15.0552,15.0552,14.3926,14.4295,1217238.7541879,0
+EMN.US,D,20000911,000000,14.4295,14.5777,14.2873,14.3731,1015316.9378067,0
+EMN.US,D,20000912,000000,14.3926,14.3926,14.1431,14.2873,1312101.8414937,0
+EMN.US,D,20000913,000000,14.4706,14.6645,14.4529,14.5709,1116955.1536015,0
+EMN.US,D,20000914,000000,14.6869,14.831,14.1811,14.2474,1999999.047432,0
+EMN.US,D,20000915,000000,14.074,14.2015,13.7631,13.996,1506710.7881972,0
+EMN.US,D,20000918,000000,13.9092,13.9092,13.4065,13.6988,915031.28477296,0
+EMN.US,D,20000919,000000,13.6783,13.6783,13.3635,13.4727,598181.65642424,0
+EMN.US,D,20000920,000000,13.5536,13.5536,13.0069,13.1745,786287.42390405,0
+EMN.US,D,20000921,000000,13.1745,13.2612,12.6883,12.963,1870446.5223327,0
+EMN.US,D,20000922,000000,12.963,12.9874,12.7555,12.8607,896870.20496843,0
+EMN.US,D,20000925,000000,12.8159,12.8159,12.4818,12.4818,1300988.8656671,0
+EMN.US,D,20000926,000000,12.4008,12.4008,12.0831,12.2702,1344630.0522958,0
+EMN.US,D,20000927,000000,12.2303,12.3161,12.0666,12.2937,1138096.3868643,0
+EMN.US,D,20000928,000000,12.2303,12.5265,11.9584,12.3784,925329.43902727,0
+EMN.US,D,20000929,000000,12.5849,12.9027,12.4008,12.4008,2040111.0509535,0
+EMN.US,D,20001002,000000,12.5265,12.5451,12.1446,12.4621,1148126.696748,0
+EMN.US,D,20001003,000000,12.4397,13.3011,12.4008,12.8607,1719208.8654399,0
+EMN.US,D,20001004,000000,12.8607,13.3011,12.8607,13.3011,3574199.4334902,0
+EMN.US,D,20001005,000000,13.3011,13.4259,12.8803,13.196,1892939.292133,0
+EMN.US,D,20001006,000000,13.196,13.5351,13.0878,13.0878,653742.43066264,0
+EMN.US,D,20001009,000000,13.1745,13.4863,13.0487,13.1531,600083.24883412,0
+EMN.US,D,20001010,000000,13.2388,13.3421,12.7983,13.0069,872746.76579993,0
+EMN.US,D,20001011,000000,12.9251,13.0878,12.4183,12.5451,562407.50024038,0
+EMN.US,D,20001012,000000,12.5451,12.6074,12.1913,12.6074,783575.11481644,0
+EMN.US,D,20001013,000000,12.2702,12.2702,11.7693,11.9779,893890.05151008,0
+EMN.US,D,20001016,000000,12.0831,12.7555,12.0189,12.7555,856487.27840529,0
+EMN.US,D,20001017,000000,12.6726,12.7322,12.2078,12.3784,1264940.7077706,0
+EMN.US,D,20001018,000000,12.3161,12.5451,12.1913,12.4397,838324.14615347,0
+EMN.US,D,20001019,000000,12.3784,12.4183,12.2078,12.2527,1011791.8595941,0
+EMN.US,D,20001020,000000,12.2527,12.6532,12.2527,12.507,1057053.4533545,0
+EMN.US,D,20001023,000000,12.4008,13.0487,12.2937,12.5675,1430544.4694374,0
+EMN.US,D,20001024,000000,12.5849,13.1354,12.507,13.1354,912320.00190899,0
+EMN.US,D,20001025,000000,13.0069,13.0069,12.6074,12.7779,1069251.1475714,0
+EMN.US,D,20001026,000000,12.7983,13.2612,12.7983,13.1745,790618.08767616,0
+EMN.US,D,20001027,000000,13.196,13.3011,12.6308,13.2788,851061.63400644,0
+EMN.US,D,20001030,000000,13.2612,14.4141,13.2388,14.4141,1058138.1717449,0
+EMN.US,D,20001031,000000,14.3059,14.4948,13.9316,14.3974,1143516.900145,0
+EMN.US,D,20001101,000000,14.4325,14.4529,13.9316,14.034,616072.83941075,0
+EMN.US,D,20001102,000000,14.0983,14.2015,13.9092,14.074,878981.07442922,0
+EMN.US,D,20001103,000000,14.074,14.3974,13.9511,14.3974,567824.9348501,0
+EMN.US,D,20001106,000000,14.3059,14.5602,14.3059,14.4529,742381.47157558,0
+EMN.US,D,20001107,000000,14.4325,14.6869,14.4141,14.5406,507655.39023242,0
+EMN.US,D,20001108,000000,14.5806,14.873,14.2015,14.5602,617969.30070242,0
+EMN.US,D,20001109,000000,14.4325,14.4948,14.074,14.3458,984417.34392556,0
+EMN.US,D,20001110,000000,14.2698,14.3458,14.034,14.2474,608753.81239115,0
+EMN.US,D,20001113,000000,14.0983,14.4325,14.0983,14.2474,739394.13455173,0
+EMN.US,D,20001114,000000,14.2474,14.8087,14.2015,14.7667,1088767.8688079,0
+EMN.US,D,20001115,000000,14.7667,15.2745,14.7667,14.9383,1557663.8182799,0
+EMN.US,D,20001116,000000,14.8554,14.8554,14.1227,14.2474,1310747.2262853,0
+EMN.US,D,20001117,000000,14.1811,14.7287,14.1811,14.3059,864346.09906093,0
+EMN.US,D,20001120,000000,14.3273,14.3273,13.9092,14.1227,571624.0147753,0
+EMN.US,D,20001121,000000,14.034,14.2015,13.9316,14.1597,404121.73936961,0
+EMN.US,D,20001122,000000,14.0116,14.074,13.7631,13.9092,308171.8812262,0
+EMN.US,D,20001124,000000,13.996,14.1597,13.9511,14.074,150158.06962074,0
+EMN.US,D,20001127,000000,14.1597,14.1597,13.7397,14.0574,515788.21260066,0
+EMN.US,D,20001128,000000,13.9717,14.2873,13.7856,13.9316,744545.777238,0
+EMN.US,D,20001129,000000,13.8693,14.4529,13.8693,14.4529,784662.91187767,0
+EMN.US,D,20001130,000000,14.3458,14.5806,14.2474,14.4948,862987.37895803,0
+EMN.US,D,20001201,000000,14.5406,14.8944,14.5222,14.8944,1193931.1628153,0
+EMN.US,D,20001204,000000,14.8087,15.3134,14.7667,14.831,2380269.2968985,0
+EMN.US,D,20001205,000000,14.9587,15.3378,14.9587,15.1244,1451418.8845531,0
+EMN.US,D,20001206,000000,15.0201,15.2306,14.9383,15.1907,1330802.7149343,0
+EMN.US,D,20001207,000000,15.1048,15.1682,14.9587,15.1244,1037538.7845653,0
+EMN.US,D,20001208,000000,15.0844,15.4401,15.065,15.3572,700096.95260254,0
+EMN.US,D,20001211,000000,15.4401,15.4401,15.2745,15.4002,1254638.4486218,0
+EMN.US,D,20001212,000000,15.5239,16.0277,15.482,15.6292,1105300.3316916,0
+EMN.US,D,20001213,000000,15.5425,15.674,15.3797,15.5425,1035369.3477847,0
+EMN.US,D,20001214,000000,15.4158,15.7567,15.3797,15.7129,906358.66876866,0
+EMN.US,D,20001215,000000,16.054,16.054,15.6292,15.8192,1701316.6562297,0
+EMN.US,D,20001218,000000,15.7129,16.0969,15.7129,15.864,952972.82529016,0
+EMN.US,D,20001219,000000,16.0131,16.3736,15.7567,16.1378,1533267.4036225,0
+EMN.US,D,20001220,000000,15.9293,15.9293,15.3329,15.5425,2262098.6182201,0
+EMN.US,D,20001221,000000,15.5425,16.1134,15.5425,16.054,916924.66739371,0
+EMN.US,D,20001222,000000,16.054,16.6884,15.864,16.5003,1210193.7288809,0
+EMN.US,D,20001226,000000,16.5003,16.818,16.2245,16.6464,1082803.4569966,0
+EMN.US,D,20001227,000000,16.9242,17.2389,16.4769,17.2175,1019920.5770678,0
+EMN.US,D,20001228,000000,17.0732,17.6628,16.7546,17.2818,1623800.8533798,0
+EMN.US,D,20001229,000000,17.199,17.199,16.5188,16.5188,1392328.9272075,0
+EMN.US,D,20010102,000000,16.6055,16.8384,16.0754,16.0969,1523239.1461862,0
+EMN.US,D,20010103,000000,16.0969,16.7323,16.0325,16.6884,2488412.7443643,0
+EMN.US,D,20010104,000000,16.6464,16.9836,16.584,16.6055,3871257.3126661,0
+EMN.US,D,20010105,000000,16.6055,16.6055,15.5873,15.9293,1801604.3617107,0
+EMN.US,D,20010108,000000,15.9498,16.3922,15.7353,16.1602,1447898.9374588,0
+EMN.US,D,20010109,000000,16.0131,16.0131,15.4158,15.6292,1090391.3546107,0
+EMN.US,D,20010110,000000,15.5425,15.8192,15.0814,15.674,1209110.0367142,0
+EMN.US,D,20010111,000000,15.674,15.674,15.0386,15.2929,828024.96567553,0
+EMN.US,D,20010112,000000,15.3797,15.3797,14.9919,15.3329,1134031.5150157,0
+EMN.US,D,20010116,000000,15.1644,15.7567,14.9324,15.6116,872204.91971659,0
+EMN.US,D,20010117,000000,15.6116,15.8192,15.2277,15.5025,754028.08369636,0
+EMN.US,D,20010118,000000,15.5025,15.5873,15.1858,15.3962,477031.85051117,0
+EMN.US,D,20010119,000000,15.2082,15.2277,14.909,15.0582,934813.79793293,0
+EMN.US,D,20010122,000000,15.0161,15.2501,14.7599,15.1011,789267.5773624,0
+EMN.US,D,20010123,000000,15.1011,15.3797,15.0814,15.1215,339886.29667962,0
+EMN.US,D,20010124,000000,15.2501,15.4586,14.9919,14.9919,952429.95298318,0
+EMN.US,D,20010125,000000,14.909,15.3095,14.8262,15.0386,1378777.644006,0
+EMN.US,D,20010126,000000,14.6547,14.9538,14.3351,14.6362,1466591.6011102,0
+EMN.US,D,20010129,000000,14.6362,15.444,14.5709,15.1644,1124270.0757264,0
+EMN.US,D,20010130,000000,15.3329,15.9107,15.3017,15.7567,1280933.3770182,0
+EMN.US,D,20010131,000000,15.7567,16.1301,15.7567,15.825,881693.38351683,0
+EMN.US,D,20010201,000000,15.8562,16.1301,15.828,15.9186,1505893.9141776,0
+EMN.US,D,20010202,000000,15.9936,16.362,15.9936,16.0433,1022088.9876248,0
+EMN.US,D,20010205,000000,16.3122,16.6055,16.2674,16.3922,2710937.0265958,0
+EMN.US,D,20010206,000000,16.3045,16.3922,16.1134,16.3698,1328091.4320703,0
+EMN.US,D,20010207,000000,16.6055,16.6991,16.5344,16.6386,3261954.4706261,0
+EMN.US,D,20010208,000000,16.588,16.7234,16.4702,16.6124,2219004.408793,0
+EMN.US,D,20010209,000000,16.7713,16.8092,16.4525,16.6085,978180.98284898,0
+EMN.US,D,20010212,000000,16.5432,16.7703,16.362,16.6923,923710.05811911,0
+EMN.US,D,20010213,000000,16.6923,17.4339,16.6718,17.1103,2336089.3428574,0
+EMN.US,D,20010214,000000,16.8744,17.1141,16.8228,16.8267,1180654.9075499,0
+EMN.US,D,20010215,000000,16.743,17.5693,16.743,17.3656,962461.28909039,0
+EMN.US,D,20010216,000000,17.2652,17.2652,16.6884,16.8345,1052181.9697227,0
+EMN.US,D,20010220,000000,16.8657,17.1034,16.7079,16.7984,952429.95298318,0
+EMN.US,D,20010221,000000,16.781,16.7984,16.3259,16.5519,860282.25343592,0
+EMN.US,D,20010222,000000,16.4809,16.8345,16.3922,16.437,885757.22914184,0
+EMN.US,D,20010223,000000,16.4233,16.6055,16.1982,16.6055,1144867.4104587,0
+EMN.US,D,20010226,000000,16.741,17.6775,16.741,17.6317,2518505.7264623,0
+EMN.US,D,20010227,000000,17.5362,17.8567,17.3022,17.3656,1739803.1215013,0
+EMN.US,D,20010228,000000,17.349,17.7204,17.349,17.4339,920447.69315903,0
+EMN.US,D,20010301,000000,17.3149,17.4699,16.9417,17.1103,1802956.9244718,0
+EMN.US,D,20010302,000000,17.0264,17.6317,17.0264,17.349,1395044.3149662,0
+EMN.US,D,20010305,000000,17.349,17.8285,17.349,17.6374,1483938.8855661,0
+EMN.US,D,20010306,000000,17.5897,17.766,17.5585,17.6736,747801.98485622,0
+EMN.US,D,20010307,000000,17.622,18.1988,17.5897,18.1598,845101.32708974,0
+EMN.US,D,20010308,000000,18.0741,18.1549,17.8011,18.1413,979810.62599356,0
+EMN.US,D,20010309,000000,18.0935,18.2991,17.9494,18.2562,1050817.0922779,0
+EMN.US,D,20010312,000000,18.0935,18.1111,17.4767,17.4816,958664.26161248,0
+EMN.US,D,20010313,000000,17.5001,17.544,17.1034,17.4377,926683.02801196,0
+EMN.US,D,20010314,000000,17.4289,17.4289,17.0226,17.0996,1168182.1853968,0
+EMN.US,D,20010315,000000,17.0197,17.0226,16.5432,16.6767,1340564.1542234,0
+EMN.US,D,20010316,000000,16.4749,16.776,16.4749,16.5695,950805.44095682,0
+EMN.US,D,20010319,000000,16.661,17.2135,16.661,17.0538,839407.83832015,0
+EMN.US,D,20010320,000000,17.0421,17.7057,16.7848,17.0802,1247052.6034551,0
+EMN.US,D,20010321,000000,17.0568,17.0568,16.4896,16.6796,1041605.7088613,0
+EMN.US,D,20010322,000000,16.6426,16.6426,15.8961,16.1894,1345166.7672609,0
+EMN.US,D,20010323,000000,16.2011,16.4019,15.8601,16.2245,1259250.297672,0
+EMN.US,D,20010326,000000,16.437,16.9691,16.2245,16.8491,1060308.6347491,0
+EMN.US,D,20010327,000000,16.9173,17.123,16.6582,17.0802,834261.3267521,0
+EMN.US,D,20010328,000000,16.9349,17.0889,16.584,17.007,841852.30303702,0
+EMN.US,D,20010329,000000,16.9748,17.1258,16.6796,16.7546,699551.00162464,0
+EMN.US,D,20010330,000000,16.7546,16.9661,16.588,16.8228,1047296.11896,0
+EMN.US,D,20010402,000000,16.9836,17.5722,16.8861,17.1181,934000.00258427,0
+EMN.US,D,20010403,000000,17.1181,17.1181,16.4398,16.4945,897952.87091145,0
+EMN.US,D,20010404,000000,16.5763,17.0889,16.5237,16.9105,939426.67320678,0
+EMN.US,D,20010405,000000,17.0889,17.2584,16.9691,17.2195,1185803.4715653,0
+EMN.US,D,20010406,000000,17.2195,17.2195,16.591,16.8228,797674.40144324,0
+EMN.US,D,20010409,000000,16.8491,17.6033,16.8491,17.3608,924789.64539122,0
+EMN.US,D,20010410,000000,17.3296,18.2855,17.3296,18.2689,2223877.9448721,0
+EMN.US,D,20010411,000000,18.1159,18.457,17.7525,18.1685,2308449.0352654,0
+EMN.US,D,20010412,000000,17.9951,18.3118,17.7974,18.1237,714187.00321655,0
+EMN.US,D,20010416,000000,18.0935,18.6947,18.0331,18.3186,906358.66876866,0
+EMN.US,D,20010417,000000,18.1802,18.3848,17.8918,18.3683,927771.85129684,0
+EMN.US,D,20010418,000000,18.3683,18.9871,18.0896,18.7474,1120747.0499613,0
+EMN.US,D,20010419,000000,18.5506,18.6276,18.457,18.495,842120.14740775,0
+EMN.US,D,20010420,000000,18.3683,18.7961,18.2212,18.3556,844829.37782444,0
+EMN.US,D,20010423,000000,18.3556,18.5934,18.1685,18.2066,511450.36526305,0
+EMN.US,D,20010424,000000,18.2066,18.6168,18.2066,18.3449,545602.06186783,0
+EMN.US,D,20010425,000000,18.2562,18.4034,17.8791,18.2816,592220.32328391,0
+EMN.US,D,20010426,000000,18.2855,18.8614,18.1471,18.7776,656187.92160315,0
+EMN.US,D,20010427,000000,18.4745,18.8828,18.378,18.457,1003388.1141842,0
+EMN.US,D,20010430,000000,18.3205,18.5086,18.1715,18.1988,882771.94456528,0
+EMN.US,D,20010501,000000,18.1159,18.1822,17.9494,18.0272,1775849.2269504,0
+EMN.US,D,20010502,000000,18.0146,18.3255,17.8431,18.3186,1122645.5637002,0
+EMN.US,D,20010503,000000,18.2855,18.2855,17.8168,17.9902,811496.6076865,0
+EMN.US,D,20010504,000000,17.772,18.1237,17.7398,18.1032,1134031.5150157,0
+EMN.US,D,20010507,000000,17.8567,18.2426,17.8304,17.9668,1522159.5589142,0
+EMN.US,D,20010508,000000,17.772,18.0146,17.7553,17.8674,1211279.4734949,0
+EMN.US,D,20010509,000000,17.8704,17.9747,17.7242,17.7894,854320.92029558,0
+EMN.US,D,20010510,000000,17.8343,18.2602,17.8343,18.0204,812575.16873496,0
+EMN.US,D,20010511,000000,17.9795,18.0302,17.5273,17.6317,1136471.8748379,0
+EMN.US,D,20010514,000000,17.616,17.7164,17.5001,17.7057,1034282.5769471,0
+EMN.US,D,20010515,000000,17.7057,17.9337,17.5771,17.8704,487875.95574339,0
+EMN.US,D,20010516,000000,17.8431,18.953,17.7553,18.8702,1533544.484006,0
+EMN.US,D,20010517,000000,18.8702,19.0182,18.761,18.8828,1911642.2180208,0
+EMN.US,D,20010518,000000,18.8702,18.8867,18.7016,18.8301,1631662.7527064,0
+EMN.US,D,20010521,000000,18.7854,18.799,18.4852,18.7357,692775.87313566,0
+EMN.US,D,20010522,000000,18.6597,18.6597,18.3401,18.3586,770565.67769816,0
+EMN.US,D,20010523,000000,18.3556,18.3556,17.961,18.0204,714187.00321655,0
+EMN.US,D,20010524,000000,17.9454,17.9494,17.3968,17.503,1187966.7510041,0
+EMN.US,D,20010525,000000,17.5001,17.7476,17.4339,17.5624,747524.90447269,0
+EMN.US,D,20010529,000000,17.5585,17.7164,17.5156,17.5849,633413.96652476,0
+EMN.US,D,20010530,000000,17.5693,17.6247,17.2233,17.2322,991462.36923256,0
+EMN.US,D,20010531,000000,17.2584,17.5664,17.2448,17.2721,1715951.631598,0
+EMN.US,D,20010601,000000,17.2955,17.2955,16.7117,17.1181,1738175.5308039,0
+EMN.US,D,20010604,000000,17.1181,17.3588,17.0802,17.3588,973577.34358791,0
+EMN.US,D,20010605,000000,17.3296,17.5001,16.9691,17.4894,1229707.3714465,0
+EMN.US,D,20010606,000000,17.4923,17.5517,17.3471,17.3919,827484.14581583,0
+EMN.US,D,20010607,000000,17.3101,17.5664,17.3072,17.3919,618786.17472199,0
+EMN.US,D,20010608,000000,17.4289,17.5117,17.3705,17.4855,791976.80777907,0
+EMN.US,D,20010611,000000,17.4816,17.4816,17.159,17.159,935085.74719823,0
+EMN.US,D,20010612,000000,17.1951,17.2135,17.007,17.1571,511450.36526305,0
+EMN.US,D,20010613,000000,17.1727,17.5849,17.1727,17.3588,713644.13090958,0
+EMN.US,D,20010614,000000,17.3246,17.3296,16.51,16.661,1401816.3647842,0
+EMN.US,D,20010615,000000,16.7936,17.2389,16.6464,16.7576,1572029.9230538,0
+EMN.US,D,20010618,000000,16.8413,16.895,16.5803,16.7186,896327.33266145,0
+EMN.US,D,20010619,000000,16.8413,16.9593,16.702,16.8491,632873.14666508,0
+EMN.US,D,20010620,000000,17.007,17.2351,16.9544,16.9778,780051.06282747,0
+EMN.US,D,20010621,000000,17.0451,17.0451,16.6055,16.7069,661607.40866014,0
+EMN.US,D,20010622,000000,16.6231,16.6231,16.283,16.3172,865432.86989854,0
+EMN.US,D,20010625,000000,16.2752,16.4702,16.1475,16.2041,635317.61138194,0
+EMN.US,D,20010626,000000,16.0861,16.3045,15.8845,16.2509,1138096.3868643,0
+EMN.US,D,20010627,000000,16.2421,16.4477,16.1699,16.2509,426890.56332977,0
+EMN.US,D,20010628,000000,16.2509,16.5285,16.2314,16.3453,793329.37054012,0
+EMN.US,D,20010629,000000,16.2041,16.5432,16.1515,16.4184,583276.78423794,0
+EMN.US,D,20010702,000000,16.4622,16.4622,15.6536,16.1778,2350186.577037,0
+EMN.US,D,20010703,000000,16.017,16.0355,15.7772,15.9897,568646.93998788,0
+EMN.US,D,20010705,000000,15.902,16.1301,15.8357,16.1047,688162.99786181,0
+EMN.US,D,20010706,000000,16.0687,16.0687,15.633,15.8192,730722.54477107,0
+EMN.US,D,20010709,000000,15.8192,16.0131,15.7889,15.8883,548311.29228451,0
+EMN.US,D,20010710,000000,15.8046,15.9293,15.5142,15.5785,932647.43982323,0
+EMN.US,D,20010711,000000,15.6389,15.828,15.3962,15.5103,702265.36315953,0
+EMN.US,D,20010712,000000,15.5103,15.8435,15.4323,15.7889,654019.51104616,0
+EMN.US,D,20010713,000000,15.7929,15.7929,15.5025,15.6223,667292.6876406,0
+EMN.US,D,20010716,000000,15.5833,15.7169,15.3797,15.444,610381.40308843,0
+EMN.US,D,20010717,000000,15.4099,15.6262,15.3836,15.5463,658625.20275451,0
+EMN.US,D,20010718,000000,15.0971,15.6223,15.0338,15.6223,1605911.7228407,0
+EMN.US,D,20010719,000000,15.8113,15.9819,15.7324,15.9439,1189864.2385194,0
+EMN.US,D,20010720,000000,15.8961,15.9224,15.7861,15.8757,1148939.465873,0
+EMN.US,D,20010723,000000,15.864,15.864,15.3446,15.4323,1200162.3927736,0
+EMN.US,D,20010724,000000,15.4284,15.482,14.7746,14.9197,922889.07920497,0
+EMN.US,D,20010725,000000,14.8983,15.4041,14.8983,15.2774,617700.43010804,0
+EMN.US,D,20010727,000000,15.137,15.3797,14.9003,15.0114,1357906.3075611,0
+EMN.US,D,20010730,000000,14.8136,14.987,14.5369,14.8087,810952.70915588,0
+EMN.US,D,20010731,000000,14.8029,15.1761,14.8029,15.1273,794685.01197211,0
+EMN.US,D,20010801,000000,15.1273,15.2812,14.8983,15.0941,697654.54033296,0
+EMN.US,D,20010802,000000,15.1537,15.2461,15.0913,15.2042,272666.59563672,0
+EMN.US,D,20010803,000000,15.1907,15.5502,15.0425,15.2695,732887.87665713,0
+EMN.US,D,20010806,000000,15.1011,15.3056,15.0913,15.1011,367256.70745358,0
+EMN.US,D,20010807,000000,15.1011,15.1048,14.7249,14.95,468083.18034699,0
+EMN.US,D,20010808,000000,14.9538,14.9821,14.5806,14.5895,606585.40183416,0
+EMN.US,D,20010809,000000,14.6002,14.6148,14.3059,14.5037,1005286.6279231,0
+EMN.US,D,20010810,000000,14.5563,14.7122,14.2922,14.6966,1283096.656457,0
+EMN.US,D,20010813,000000,14.7453,14.7667,14.4569,14.5514,778968.39688444,0
+EMN.US,D,20010814,000000,14.5369,14.5748,14.4325,14.566,958664.26161248,0
+EMN.US,D,20010815,000000,14.5369,14.5406,14.4198,14.4295,874370.25160265,0
+EMN.US,D,20010816,000000,14.4141,14.4258,14.1938,14.3068,944030.31246784,0
+EMN.US,D,20010817,000000,14.3059,14.4482,14.1831,14.3273,1049465.5557406,0
+EMN.US,D,20010820,000000,14.3311,14.3311,14.1197,14.2474,475673.13040825,0
+EMN.US,D,20010821,000000,14.1811,14.4823,14.1694,14.2912,941863.95435814,0
+EMN.US,D,20010822,000000,14.2775,14.2775,14.0847,14.147,1378238.8765935,0
+EMN.US,D,20010823,000000,14.11,14.2191,14.0525,14.147,720694.2873348,0
+EMN.US,D,20010824,000000,14.147,14.4141,14.1246,14.2737,1087138.2256633,0
+EMN.US,D,20010827,000000,14.3418,14.3799,14.0671,14.1246,1432987.9079306,0
+EMN.US,D,20010828,000000,14.0895,14.0895,13.6013,13.7786,2838868.1183398,0
+EMN.US,D,20010829,000000,13.7786,13.9316,13.3782,13.5312,1255184.3995996,0
+EMN.US,D,20010830,000000,13.5312,13.5643,13.003,13.1287,1428105.1358387,0
+EMN.US,D,20010831,000000,13.1327,13.3986,13.0674,13.3742,1409132.3131328,0
+EMN.US,D,20010904,000000,13.3041,13.6598,13.1745,13.5429,1315354.970441,0
+EMN.US,D,20010905,000000,13.6899,13.7397,13.4552,13.6929,2314951.1882654,0
+EMN.US,D,20010906,000000,13.5662,13.6899,13.5088,13.5351,2347202.318684,0
+EMN.US,D,20010907,000000,13.4971,13.4971,13.0976,13.1374,1765284.2545489,0
+EMN.US,D,20010910,000000,13.1531,13.2232,12.8569,12.9163,1487468.0686733,0
+EMN.US,D,20010917,000000,12.4574,12.4574,11.6291,11.7225,1613498.5942309,0
+EMN.US,D,20010918,000000,11.7225,11.937,11.5355,11.6222,1128337.0000224,0
+EMN.US,D,20010919,000000,11.7586,11.8541,11.0522,11.4147,1957990.5826189,0
+EMN.US,D,20010920,000000,11.4234,11.4488,10.6585,10.7403,1218596.4480672,0
+EMN.US,D,20010921,000000,10.1917,10.483,10.0066,10.4314,3196368.5176223,0
+EMN.US,D,20010924,000000,10.7219,11.1466,10.7219,11.1399,6298148.9758753,0
+EMN.US,D,20010925,000000,11.3454,11.5667,10.9508,11.5102,2371597.7071178,0
+EMN.US,D,20010926,000000,11.4468,11.7178,11.2744,11.7178,3079009.5818454,0
+EMN.US,D,20010927,000000,11.933,12.1173,11.4985,12.0783,2990920.5968049,0
+EMN.US,D,20010928,000000,12.242,12.5158,12.1104,12.5158,1834395.2857653,0
+EMN.US,D,20011001,000000,12.5811,12.5811,11.9691,12.2498,1341370.7660066,0
+EMN.US,D,20011002,000000,12.2527,12.6171,12.2527,12.6171,1630305.0588271,0
+EMN.US,D,20011003,000000,12.6171,12.8569,12.4125,12.5849,1583415.8743694,0
+EMN.US,D,20011004,000000,12.6259,12.6853,12.3082,12.5158,965987.39352665,0
+EMN.US,D,20011005,000000,12.5119,12.7506,12.2605,12.4574,1404256.7246065,0
+EMN.US,D,20011008,000000,12.4574,12.4574,12.1971,12.3297,926683.02801196,0
+EMN.US,D,20011009,000000,12.3004,12.5333,12.2556,12.4076,913944.51393536,0
+EMN.US,D,20011010,000000,12.3784,12.81,12.2848,12.5489,1519721.2515391,0
+EMN.US,D,20011011,000000,12.6853,13.1015,12.6853,13.0702,1570671.2029509,0
+EMN.US,D,20011012,000000,13.0702,13.1862,12.9466,13.1462,1668246.5993443,0
+EMN.US,D,20011015,000000,13.1462,13.1491,12.963,13.0644,680310.33454801,0
+EMN.US,D,20011016,000000,13.0644,13.2027,12.8276,13.1015,766500.80584952,0
+EMN.US,D,20011017,000000,13.1015,13.3558,12.5022,12.6025,1157337.053941,0
+EMN.US,D,20011018,000000,12.6025,12.8569,12.4125,12.5022,721510.13513073,0
+EMN.US,D,20011019,000000,12.507,12.5713,12.0666,12.1971,1148126.696748,0
+EMN.US,D,20011022,000000,12.1514,12.4076,12.0666,12.201,2513346.9002104,0
+EMN.US,D,20011023,000000,12.1221,12.1893,11.9828,12.1173,1174414.4415787,0
+EMN.US,D,20011024,000000,12.051,12.0704,11.6134,11.6924,2180781.6829977,0
+EMN.US,D,20011025,000000,11.6924,11.7586,11.4663,11.7479,1599410.5960642,0
+EMN.US,D,20011026,000000,11.5541,11.9176,11.5228,11.8785,1160589.1566646,0
+EMN.US,D,20011029,000000,11.862,11.862,11.5151,11.7557,1079550.3280494,0
+EMN.US,D,20011030,000000,11.8279,11.8463,11.5852,11.7352,1278493.0171959,0
+EMN.US,D,20011031,000000,12.0189,12.0189,11.7255,11.8316,1297739.8416144,0
+EMN.US,D,20011101,000000,11.9828,12.2284,11.7771,12.1446,1266021.3212664,0
+EMN.US,D,20011102,000000,12.1446,12.5538,12.0003,12.3784,1118034.7408736,0
+EMN.US,D,20011105,000000,12.4466,12.4818,12.2975,12.4397,1159508.5431689,0
+EMN.US,D,20011106,000000,12.5216,12.8159,12.4544,12.81,1525681.5584557,0
+EMN.US,D,20011107,000000,12.8442,12.928,12.7448,12.8753,1150559.8730047,0
+EMN.US,D,20011108,000000,12.9095,13.0343,12.7926,12.8569,1360076.7705655,0
+EMN.US,D,20011109,000000,12.775,12.81,12.5849,12.8013,584089.55336295,0
+EMN.US,D,20011112,000000,12.7243,12.7555,12.4574,12.5811,484618.72190152,0
+EMN.US,D,20011113,000000,12.7594,13.0926,12.7594,12.9845,635048.74078756,0
+EMN.US,D,20011114,000000,12.9797,13.0926,12.7983,12.9845,1310204.3539784,0
+EMN.US,D,20011115,000000,12.81,13.1229,12.7243,12.963,878714.25628211,0
+EMN.US,D,20011116,000000,12.9134,13.3071,12.8276,13.2428,1029687.1474751,0
+EMN.US,D,20011119,000000,13.2232,13.6549,13.196,13.6209,1626779.9806145,0
+EMN.US,D,20011120,000000,13.5351,13.6169,13.3071,13.5429,2081854.7500669,0
+EMN.US,D,20011121,000000,13.4815,13.5838,13.2788,13.3558,937800.10873313,0
+EMN.US,D,20011123,000000,13.2749,13.3041,13.0216,13.2847,976825.341417,0
+EMN.US,D,20011126,000000,13.3071,13.3071,12.9358,13.2525,1556851.0491549,0
+EMN.US,D,20011127,000000,13.2115,13.3353,13.0487,13.1015,975742.67547398,0
+EMN.US,D,20011128,000000,13.0839,13.1287,12.8237,12.9533,1103670.6885469,0
+EMN.US,D,20011129,000000,13.0245,13.0926,12.888,12.928,1508608.2757125,0
+EMN.US,D,20011130,000000,12.8958,13.3255,12.8958,13.2311,636402.32977226,0
+EMN.US,D,20011203,000000,13.0245,13.0926,12.85,12.9319,1255184.3995996,0
+EMN.US,D,20011204,000000,12.9319,13.0878,12.7594,13.0878,1725433.9380563,0
+EMN.US,D,20011205,000000,13.2573,13.2817,13.0674,13.268,2429327.9181369,0
+EMN.US,D,20011206,000000,13.2749,13.2749,13.041,13.1112,1270088.2455624,0
+EMN.US,D,20011207,000000,12.5538,12.7322,12.278,12.4514,4273481.5645204,0
+EMN.US,D,20011210,000000,12.4544,12.7243,12.3784,12.6961,2719614.7737184,0
+EMN.US,D,20011211,000000,12.7779,13.1531,12.6649,13.0567,2984142.389645,0
+EMN.US,D,20011212,000000,13.041,13.1015,12.8198,13.0878,2565117.8305365,0
+EMN.US,D,20011213,000000,13.08,13.0839,12.9056,12.9251,1718933.8375036,0
+EMN.US,D,20011214,000000,12.9426,13.1354,12.928,13.0731,1828165.0820305,0
+EMN.US,D,20011217,000000,13.0731,13.2914,13.0731,13.2067,1865022.9303811,0
+EMN.US,D,20011218,000000,13.3255,13.7133,13.3255,13.7096,1699148.2456727,0
+EMN.US,D,20011219,000000,13.6209,13.6783,13.346,13.6052,1694533.3179516,0
+EMN.US,D,20011220,000000,13.5516,13.7221,13.5175,13.5985,1299364.3536407,0
+EMN.US,D,20011221,000000,13.5877,13.6209,13.4678,13.5175,2069658.0820736,0
+EMN.US,D,20011224,000000,13.5877,13.6969,13.5604,13.5808,540450.41918158,0
+EMN.US,D,20011226,000000,13.5808,13.6929,13.5711,13.6102,1231061.9866548,0
+EMN.US,D,20011227,000000,13.6013,13.7096,13.5955,13.6013,1591545.6180667,0
+EMN.US,D,20011228,000000,13.6013,13.7133,13.5643,13.6052,1538694.0742449,0
+EMN.US,D,20011231,000000,13.6209,13.8976,13.6013,13.6102,889825.17966143,0
+EMN.US,D,20020102,000000,13.6102,13.726,13.4308,13.6052,2257214.8199046,0
+EMN.US,D,20020103,000000,13.6052,13.955,13.6013,13.8917,2272665.6430687,0
+EMN.US,D,20020104,000000,14.0525,14.6002,14.0233,14.5621,2867599.301664,0
+EMN.US,D,20020107,000000,14.5621,15.179,14.5504,15.0338,7894028.3363849,0
+EMN.US,D,20020108,000000,15.0338,15.2578,14.9383,15.0503,3351404.2282167,0
+EMN.US,D,20020109,000000,14.9783,15.1925,14.9733,15.0201,1897274.0607996,0
+EMN.US,D,20020110,000000,14.9733,15.2384,14.8642,15.0201,3139177.0740158,0
+EMN.US,D,20020111,000000,14.9821,15.2111,14.912,15.1048,2102180.1355338,0
+EMN.US,D,20020114,000000,15.1048,15.1048,14.4402,14.5777,1981298.1739915,0
+EMN.US,D,20020115,000000,14.5806,14.7639,14.4121,14.5125,1292316.2496628,0
+EMN.US,D,20020116,000000,13.2573,13.9356,13.2573,13.5877,5392605.1286788,0
+EMN.US,D,20020117,000000,13.5877,13.5915,13.0926,13.5175,2350998.3199383,0
+EMN.US,D,20020118,000000,13.5126,13.5399,13.2232,13.3305,2541267.3668568,0
+EMN.US,D,20020122,000000,13.3071,13.3255,13.1531,13.2495,1130779.4122921,0
+EMN.US,D,20020123,000000,13.2573,13.3071,13.0674,13.2914,2031443.5660675,0
+EMN.US,D,20020124,000000,13.2914,13.9151,13.2271,13.9024,2120612.13838,0
+EMN.US,D,20020125,000000,13.726,13.9511,13.5711,13.9511,1823014.465568,0
+EMN.US,D,20020128,000000,13.9511,14.0154,13.7933,13.9511,1842801.0836225,0
+EMN.US,D,20020129,000000,13.803,13.9131,13.5877,13.726,1616210.9033186,0
+EMN.US,D,20020130,000000,13.6403,13.8693,13.5711,13.8304,1237563.1134313,0
+EMN.US,D,20020131,000000,13.7435,14.0379,13.6988,14.0086,1410491.0332358,0
+EMN.US,D,20020201,000000,13.955,14.034,13.6306,13.7758,1935219.7062114,0
+EMN.US,D,20020204,000000,13.7786,13.8187,13.5272,13.5711,1172243.9785745,0
+EMN.US,D,20020205,000000,13.5662,13.5808,13.0487,13.194,2152599.5293224,0
+EMN.US,D,20020206,000000,13.119,13.3558,13.119,13.348,1672042.6005986,0
+EMN.US,D,20020207,000000,13.348,13.4474,13.1257,13.3148,1038897.5046682,0
+EMN.US,D,20020208,000000,13.3197,13.6052,13.1287,13.6052,673805.10287706,0
+EMN.US,D,20020211,000000,13.6783,14.074,13.6783,13.9131,1426479.5975887,0
+EMN.US,D,20020212,000000,13.8693,13.8849,13.5429,13.7435,1582602.0790207,0
+EMN.US,D,20020213,000000,13.7435,14.0028,13.7096,13.9404,1467677.3457242,0
+EMN.US,D,20020214,000000,13.9433,13.9989,13.7816,13.8499,1399373.9525146,0
+EMN.US,D,20020215,000000,13.8499,14.2104,13.8187,14.0233,709854.28699716,0
+EMN.US,D,20020219,000000,14.0233,14.1148,13.7524,13.8352,1716763.3744994,0
+EMN.US,D,20020220,000000,13.8499,14.0807,13.8499,13.9463,1065458.2249881,0
+EMN.US,D,20020221,000000,13.878,14.3351,13.878,14.0271,1063288.7882075,0
+EMN.US,D,20020222,000000,13.955,14.2015,13.9356,14.1275,685461.97723428,0
+EMN.US,D,20020225,000000,14.2337,14.5085,14.11,14.4948,1815961.2304719,0
+EMN.US,D,20020226,000000,14.6148,14.9149,14.6109,14.8262,2575413.9323434,0
+EMN.US,D,20020227,000000,14.8593,15.141,14.8593,15.0027,1293668.8124239,0
+EMN.US,D,20020228,000000,14.9383,15.4683,14.9383,15.3495,2191894.6588244,0
+EMN.US,D,20020301,000000,15.3524,15.751,15.3134,15.6048,1872610.8279951,0
+EMN.US,D,20020304,000000,15.7694,16.2918,15.744,16.2392,1440301.803832,0
+EMN.US,D,20020305,000000,16.2392,16.2392,15.7169,15.828,1457918.9851059,0
+EMN.US,D,20020306,000000,15.828,15.8562,15.5999,15.7548,2504406.4398354,0
+EMN.US,D,20020307,000000,15.8514,15.8514,15.5999,15.7929,992005.24153954,0
+EMN.US,D,20020308,000000,15.8357,15.9936,15.751,15.7861,1367122.822096,0
+EMN.US,D,20020311,000000,15.7861,15.8514,15.6184,15.8327,1169264.8513399,0
+EMN.US,D,20020312,000000,15.8327,16.0832,15.7169,15.9605,2146362.1420222,0
+EMN.US,D,20020313,000000,15.9605,16.1855,15.9605,15.9867,1523783.0447168,0
+EMN.US,D,20020314,000000,15.9721,16.1095,15.9546,16.0277,902294.82314364,0
+EMN.US,D,20020315,000000,15.8464,16.3453,15.8464,16.2752,2706873.1809708,0
+EMN.US,D,20020318,000000,16.2948,16.5315,16.2752,16.4477,1624611.5700575,0
+EMN.US,D,20020319,000000,16.5188,16.7663,16.4525,16.6884,1223203.1659991,0
+EMN.US,D,20020320,000000,16.9242,17.1103,16.9242,17.0732,2680037.4327147,0
+EMN.US,D,20020321,000000,17.0381,17.3003,16.8774,17.083,2860556.3288042,0
+EMN.US,D,20020322,000000,17.1727,17.2107,16.9808,16.9836,959202.00280124,0
+EMN.US,D,20020325,000000,16.8697,17.005,16.7624,16.7887,1002850.3729954,0
+EMN.US,D,20020326,000000,16.6962,17.2078,16.6962,17.1542,2204091.3268175,0
+EMN.US,D,20020327,000000,17.1727,17.4133,17.159,17.2545,1866922.4703437,0
+EMN.US,D,20020328,000000,17.4377,17.4377,17.1181,17.1883,1590183.8192929,0
+EMN.US,D,20020401,000000,16.8697,16.9495,16.591,16.9105,1728154.4569332,0
+EMN.US,D,20020402,000000,16.661,16.8901,16.3952,16.7936,1735469.3790582,0
+EMN.US,D,20020403,000000,16.9105,16.9105,16.4321,16.548,1171977.1604275,0
+EMN.US,D,20020404,000000,16.2918,16.4321,16.1301,16.3327,1257353.8363803,0
+EMN.US,D,20020405,000000,16.3979,16.9778,16.3979,16.7497,1119934.2808362,0
+EMN.US,D,20020408,000000,16.7497,16.9213,16.5052,16.858,939150.6190469,0
+EMN.US,D,20020409,000000,16.9038,17.2078,16.8199,17.0012,1176313.9815415,0
+EMN.US,D,20020410,000000,17.0488,17.3129,17.0488,17.2721,1108549.3557443,0
+EMN.US,D,20020411,000000,17.3003,17.4553,16.9417,16.9544,1241088.1916438,0
+EMN.US,D,20020412,000000,17.005,17.005,16.6202,16.858,1149481.3119563,0
+EMN.US,D,20020415,000000,16.8657,16.8901,16.6007,16.667,620409.66052472,0
+EMN.US,D,20020416,000000,16.6991,16.9038,16.6962,16.8228,751591.82876863,0
+EMN.US,D,20020417,000000,16.8384,16.9213,16.8141,16.8199,593306.06789787,0
+EMN.US,D,20020418,000000,16.8306,16.853,16.51,16.6494,756200.59914792,0
+EMN.US,D,20020419,000000,16.7323,16.776,16.6884,16.7234,573250.57924895,0
+EMN.US,D,20020422,000000,16.6884,16.6991,16.1339,16.2547,1046486.4285059,0
+EMN.US,D,20020423,000000,16.2918,16.2918,15.9867,16.0647,1725705.8873216,0
+EMN.US,D,20020424,000000,16.1475,16.2041,16.0043,16.0248,908257.18250762,0
+EMN.US,D,20020425,000000,15.7821,15.9224,15.7353,15.8757,1139449.975849,0
+EMN.US,D,20020426,000000,15.5873,15.7694,14.7746,15.596,4393013.0157491,0
+EMN.US,D,20020429,000000,15.5716,15.5823,15.2345,15.2549,2028730.2307563,0
+EMN.US,D,20020430,000000,15.1682,15.634,15.1682,15.5327,1396665.7483215,0
+EMN.US,D,20020501,000000,15.5327,15.5823,15.141,15.5463,752135.72729926,0
+EMN.US,D,20020502,000000,15.5502,15.9546,15.5502,15.9107,1219946.9583809,0
+EMN.US,D,20020503,000000,15.9224,15.9936,15.828,15.9391,1150022.1318159,0
+EMN.US,D,20020506,000000,15.9721,15.9721,15.6116,15.6292,978721.80270867,0
+EMN.US,D,20020507,000000,15.677,15.9897,15.6583,15.8688,683289.46178271,0
+EMN.US,D,20020508,000000,15.9546,16.1855,15.9321,16.0628,983061.70249357,0
+EMN.US,D,20020509,000000,16.0628,16.2479,16.054,16.1067,707681.77154561,0
+EMN.US,D,20020510,000000,16.1134,16.1184,15.9224,16.0248,732887.87665713,0
+EMN.US,D,20020513,000000,15.9897,16.0794,15.7694,15.9936,1416456.4712706,0
+EMN.US,D,20020514,000000,15.9984,16.4555,15.9984,16.3376,739127.31640463,0
+EMN.US,D,20020515,000000,16.2479,16.6796,16.2216,16.4477,1235395.7290979,0
+EMN.US,D,20020516,000000,16.5052,16.5159,16.2138,16.2509,568646.93998788,0
+EMN.US,D,20020517,000000,16.2752,16.4945,16.2547,16.3698,864346.09906093,0
+EMN.US,D,20020520,000000,16.3805,16.3805,16.1008,16.2479,489765.23346956,0
+EMN.US,D,20020521,000000,16.3805,16.5695,16.3172,16.3736,601707.7608605,0
+EMN.US,D,20020522,000000,16.3805,16.5666,16.2801,16.437,613904.42885376,0
+EMN.US,D,20020523,000000,16.4525,16.626,16.3298,16.6085,651039.35758782,0
+EMN.US,D,20020524,000000,16.626,16.7323,16.4525,16.4945,630710.89344995,0
+EMN.US,D,20020528,000000,16.5344,16.5549,16.2216,16.2948,873563.63981951,0
+EMN.US,D,20020529,000000,16.3045,16.358,16.0198,16.3453,1216157.1144686,0
+EMN.US,D,20020530,000000,16.3122,16.3122,16.1095,16.1661,970326.2670879,0
+EMN.US,D,20020531,000000,16.1855,16.4525,16.1661,16.2918,946469.64606649,0
+EMN.US,D,20020603,000000,16.3805,16.3805,15.9867,15.9936,1035645.4019446,0
+EMN.US,D,20020604,000000,16.0277,16.1339,15.8357,16.017,1242446.9117467,0
+EMN.US,D,20020605,000000,16.0462,16.2245,15.9867,16.2041,911508.25900763,0
+EMN.US,D,20020606,000000,16.2138,16.2752,15.9224,15.9517,1140261.7187504,0
+EMN.US,D,20020607,000000,15.9517,16.2878,15.9293,16.2041,966524.10849177,0
+EMN.US,D,20020610,000000,16.2041,16.4525,16.1699,16.3453,884946.51246412,0
+EMN.US,D,20020611,000000,16.4116,16.5392,16.0325,16.0687,1194739.8270458,0
+EMN.US,D,20020612,000000,15.9371,16.2089,15.828,16.2089,2095675.9300865,0
+EMN.US,D,20020613,000000,16.2089,16.2295,15.9936,16.0198,850247.83865779,0
+EMN.US,D,20020614,000000,16.017,16.0248,15.4372,15.747,1850385.9025655,0
+EMN.US,D,20020617,000000,15.7734,16.3922,15.6662,16.3736,1089578.5854857,0
+EMN.US,D,20020618,000000,16.362,16.3952,16.1699,16.3453,974660.00953095,0
+EMN.US,D,20020619,000000,16.2674,16.4584,16.0754,16.1817,817999.78691017,0
+EMN.US,D,20020620,000000,16.1095,16.3952,16.1095,16.2314,678951.6144451,0
+EMN.US,D,20020621,000000,16.1475,16.2878,15.9644,16.0043,784662.91187767,0
+EMN.US,D,20020624,000000,16.0628,16.2216,15.9371,16.0325,935631.69817614,0
+EMN.US,D,20020625,000000,16.093,16.5392,16.093,16.1817,868952.81699293,0
+EMN.US,D,20020626,000000,16.1855,16.2216,15.9439,16.2187,1351944.9744207,0
+EMN.US,D,20020627,000000,16.2547,16.6543,16.2479,16.5723,1003655.9585549,0
+EMN.US,D,20020628,000000,16.6289,16.9349,16.515,16.6796,1331887.4333247,0
+EMN.US,D,20020701,000000,16.5188,16.7936,16.4525,16.7157,1137827.51627,0
+EMN.US,D,20020702,000000,16.7069,16.7069,16.3259,16.3668,1322946.9729496,0
+EMN.US,D,20020703,000000,16.3805,16.6289,16.0687,16.3453,1001493.7053398,0
+EMN.US,D,20020705,000000,16.3668,17.2867,16.3668,17.005,650493.40660991,0
+EMN.US,D,20020708,000000,17.0732,17.1258,16.7984,16.8774,877080.50824298,0
+EMN.US,D,20020709,000000,16.7459,17.007,16.4584,16.4584,739935.98063506,0
+EMN.US,D,20020710,000000,16.5188,16.5392,15.8961,15.8961,1413468.1080231,0
+EMN.US,D,20020711,000000,15.825,15.825,15.2423,15.5346,1817592.9260637,0
+EMN.US,D,20020712,000000,15.6262,15.7929,15.4372,15.558,1011519.9103288,0
+EMN.US,D,20020715,000000,15.4683,15.4683,14.6002,15.3495,2542891.8788832,0
+EMN.US,D,20020716,000000,15.3495,15.3524,14.5514,14.718,2295705.3900706,0
+EMN.US,D,20020717,000000,14.9383,15.4002,14.831,14.831,1931153.8081392,0
+EMN.US,D,20020718,000000,14.9003,15.3641,14.7892,14.8136,995527.24108122,0
+EMN.US,D,20020719,000000,14.793,14.8136,14.0847,14.1275,1140261.7187504,0
+EMN.US,D,20020722,000000,14.1275,14.3117,13.4552,13.5985,1956904.838005,0
+EMN.US,D,20020723,000000,13.6013,14.187,13.5877,13.6442,1710257.1166047,0
+EMN.US,D,20020724,000000,13.6442,15.1487,13.5516,15.0971,2389754.6820278,0
+EMN.US,D,20020725,000000,15.1011,15.6496,15.026,15.5346,2716904.5170781,0
+EMN.US,D,20020726,000000,15.6135,15.6536,14.8281,15.1721,2082937.4160099,0
+EMN.US,D,20020729,000000,15.5288,16.0579,15.3641,16.0355,1984823.2522041,0
+EMN.US,D,20020730,000000,16.0355,16.0355,15.2929,15.4401,1394766.2083589,0
+EMN.US,D,20020731,000000,15.4401,15.8688,15.2238,15.7655,1312644.7138006,0
+EMN.US,D,20020801,000000,15.6993,16.0004,15.6184,15.7129,2340428.2164186,0
+EMN.US,D,20020802,000000,15.7129,15.7567,14.7083,14.9324,1571754.8951176,0
+EMN.US,D,20020805,000000,14.9997,15.2774,14.5426,14.5855,1701857.4760894,0
+EMN.US,D,20020806,000000,14.7639,15.4401,14.7639,15.2949,1845781.2370809,0
+EMN.US,D,20020807,000000,15.3291,15.8562,15.1907,15.8397,1638976.6486078,0
+EMN.US,D,20020808,000000,15.8435,16.3376,15.7169,16.2985,1088223.9702773,0
+EMN.US,D,20020809,000000,16.1232,16.6007,16.0394,16.4321,1077382.9437161,0
+EMN.US,D,20020812,000000,16.3952,16.3952,16.0325,16.1515,1150559.8730047,0
+EMN.US,D,20020813,000000,16.1455,16.3952,15.9517,15.9517,2015992.7429032,0
+EMN.US,D,20020814,000000,15.9517,16.4233,15.3495,16.362,2137415.5243053,0
+EMN.US,D,20020815,000000,16.5392,16.591,15.8562,15.9867,2857298.0687387,0
+EMN.US,D,20020816,000000,15.9867,16.1301,15.7968,15.9498,1661743.4201207,0
+EMN.US,D,20020819,000000,15.9498,16.3922,15.9439,16.3805,1542757.9198699,0
+EMN.US,D,20020820,000000,16.3805,16.3805,15.9644,15.9819,995527.24108122,0
+EMN.US,D,20020821,000000,16.093,16.1475,15.9224,16.1378,1192570.3902651,0
+EMN.US,D,20020822,000000,16.1184,16.2674,16.0325,16.2392,1061661.1975103,0
+EMN.US,D,20020823,000000,16.2421,16.2479,15.8806,15.902,967612.93177666,0
+EMN.US,D,20020826,000000,15.9897,16.0248,15.8113,15.9498,1448977.4985072,0
+EMN.US,D,20020827,000000,16.0043,16.2713,16.0043,16.1339,2214933.3796024,0
+EMN.US,D,20020828,000000,16.1339,16.1339,15.7393,15.8357,1379317.4376421,0
+EMN.US,D,20020829,000000,15.751,15.9517,15.6135,15.7968,1024798.2180414,0
+EMN.US,D,20020830,000000,15.8113,16.1301,15.7655,15.9575,1151103.7715353,0
+EMN.US,D,20020903,000000,15.9575,15.9575,15.3748,15.6662,1516468.1225918,0
+EMN.US,D,20020904,000000,15.6662,15.8806,15.5463,15.8327,998505.34209229,0
+EMN.US,D,20020905,000000,15.747,15.7567,15.3836,15.5063,1517276.7868223,0
+EMN.US,D,20020906,000000,15.901,16.1047,15.7567,16.0043,1424852.0068914,0
+EMN.US,D,20020909,000000,16.0043,16.0861,15.7393,16.0043,1520532.9944404,0
+EMN.US,D,20020910,000000,16.0628,16.1817,15.9293,16.1455,1683970.3979975,0
+EMN.US,D,20020911,000000,16.2509,16.3405,16.1095,16.1134,580563.44892669,0
+EMN.US,D,20020912,000000,16.1134,16.1134,15.8357,15.8845,806879.62751809,0
+EMN.US,D,20020913,000000,15.6954,15.7607,15.2852,15.5025,1651448.3445372,0
+EMN.US,D,20020916,000000,15.5025,15.6184,15.3953,15.5288,1280665.5326475,0
+EMN.US,D,20020917,000000,15.6496,15.6536,15.2998,15.3524,1277953.2235599,0
+EMN.US,D,20020918,000000,14.9763,15.0386,14.4121,14.9763,3157886.1572455,0
+EMN.US,D,20020919,000000,14.8136,14.95,14.5476,14.5476,1693182.8076378,0
+EMN.US,D,20020920,000000,14.5476,14.7775,14.4402,14.718,1546014.1274882,0
+EMN.US,D,20020923,000000,14.7083,14.7122,14.2698,14.4948,935899.54254689,0
+EMN.US,D,20020924,000000,14.151,14.2922,13.808,13.9804,1469843.7038338,0
+EMN.US,D,20020925,000000,13.9921,14.5476,13.8644,14.4091,1872067.9556881,0
+EMN.US,D,20020926,000000,14.49,14.8029,14.4744,14.7152,1438681.3967002,0
+EMN.US,D,20020927,000000,14.7122,14.8798,14.0593,14.0778,1054343.1967142,0
+EMN.US,D,20020930,000000,13.9921,13.9921,13.3986,13.7096,2333647.9568115,0
+EMN.US,D,20021001,000000,13.7991,14.5895,13.7133,14.5563,1371462.7218809,0
+EMN.US,D,20021002,000000,14.1938,14.1938,13.3587,13.3674,3132946.8702811,0
+EMN.US,D,20021003,000000,13.3986,13.5351,13.08,13.1015,2707960.9780321,0
+EMN.US,D,20021004,000000,13.1462,13.2642,12.5119,12.8013,2607949.3267109,0
+EMN.US,D,20021007,000000,12.8393,13.0926,12.6581,12.8159,1627864.6990048,0
+EMN.US,D,20021008,000000,12.8569,13.3255,12.5695,13.1531,1404256.7246065,0
+EMN.US,D,20021009,000000,13.003,13.0702,12.6492,12.6922,1606719.3608474,0
+EMN.US,D,20021010,000000,12.6074,13.4932,12.5675,13.4142,1792656.7177702,0
+EMN.US,D,20021011,000000,13.5312,14.0778,13.4405,13.7709,1466862.5241519,0
+EMN.US,D,20021014,000000,13.7348,13.9921,13.6354,13.7669,763248.70312586,0
+EMN.US,D,20021015,000000,14.0233,14.4744,13.808,14.3508,1328639.4354956,0
+EMN.US,D,20021016,000000,14.1197,14.4198,13.8596,13.8849,820710.04355049,0
+EMN.US,D,20021017,000000,14.2015,14.5125,14.11,14.3381,1160861.1059299,0
+EMN.US,D,20021018,000000,14.3068,14.3068,13.8304,13.8733,1423500.470354,0
+EMN.US,D,20021021,000000,13.8644,14.07,13.5955,13.8429,3477437.8324454,0
+EMN.US,D,20021022,000000,13.8304,13.8304,13.385,13.4104,1793739.3837133,0
+EMN.US,D,20021023,000000,13.423,13.73,13.2184,13.4065,1346251.4856512,0
+EMN.US,D,20021024,000000,13.4854,13.6549,12.8325,12.9163,1514024.6840986,0
+EMN.US,D,20021025,000000,12.6785,13.1901,12.4008,13.1374,2993091.0598092,0
+EMN.US,D,20021028,000000,13.2349,13.2349,12.7876,13.0487,1092288.8421261,0
+EMN.US,D,20021029,000000,12.963,13.045,12.6395,12.888,1311292.1510397,0
+EMN.US,D,20021030,000000,12.9027,13.0702,12.7965,13.0487,1153274.2345396,0
+EMN.US,D,20021031,000000,13.0702,13.2788,12.885,13.0537,957850.46626383,0
+EMN.US,D,20021101,000000,13.0537,13.2847,12.8276,13.2466,1050817.0922779,0
+EMN.US,D,20021104,000000,13.3986,13.4766,13.1327,13.1726,1198536.8545236,0
+EMN.US,D,20021105,000000,13.3071,13.6052,13.2875,13.5711,1779648.3068756,0
+EMN.US,D,20021106,000000,13.6481,14.1772,13.4776,14.1197,1534896.0205435,0
+EMN.US,D,20021107,000000,14.0233,14.034,13.5955,13.6354,1042691.4534752,0
+EMN.US,D,20021108,000000,13.6481,13.9356,13.4678,13.5516,955956.05741944,0
+EMN.US,D,20021111,000000,13.5429,13.6675,13.0878,13.2388,769214.14116076,0
+EMN.US,D,20021112,000000,13.2525,13.6675,13.2388,13.4445,1153543.1051339,0
+EMN.US,D,20021113,000000,13.4678,13.73,13.2875,13.4678,1185531.5223,0
+EMN.US,D,20021114,000000,13.5224,13.7758,13.4502,13.6852,1128068.129428,0
+EMN.US,D,20021115,000000,13.6852,13.878,13.652,13.808,1348964.8209624,0
+EMN.US,D,20021118,000000,13.8644,13.8976,13.6549,13.803,1818133.7459235,0
+EMN.US,D,20021119,000000,13.7758,14.2065,13.73,13.9921,1091204.1237357,0
+EMN.US,D,20021120,000000,13.996,13.996,12.5976,12.9163,8881690.5994687,0
+EMN.US,D,20021121,000000,12.9163,13.3041,12.7282,13.3041,2826133.7091578,0
+EMN.US,D,20021122,000000,13.3255,13.5126,13.1901,13.2817,1645483.932726,0
+EMN.US,D,20021125,000000,13.2817,13.4727,13.0771,13.194,1489637.5054539,0
+EMN.US,D,20021126,000000,13.2271,13.2428,13.0186,13.1462,1085515.7660843,0
+EMN.US,D,20021127,000000,13.2349,13.9054,13.196,13.8877,1326464.8675967,0
+EMN.US,D,20021129,000000,14.1197,14.2845,14.0154,14.0525,1196913.368721,0
+EMN.US,D,20021202,000000,14.3273,14.3633,14.07,14.1908,2158558.8100154,0
+EMN.US,D,20021203,000000,14.1938,14.3458,14.1831,14.223,2015723.8723088,0
+EMN.US,D,20021204,000000,13.5429,13.5468,12.8803,13.1726,5080360.1658148,0
+EMN.US,D,20021205,000000,13.1726,13.3782,12.9845,13.2817,1679359.575171,0
+EMN.US,D,20021206,000000,13.268,13.6013,13.119,13.5662,1454943.9627658,0
+EMN.US,D,20021209,000000,13.3782,13.5468,13.1531,13.1638,1413744.162183,0
+EMN.US,D,20021210,000000,13.196,13.3041,13.1287,13.2817,1366311.0791947,0
+EMN.US,D,20021211,000000,13.271,13.4999,13.1229,13.3986,766500.80584952,0
+EMN.US,D,20021212,000000,13.3986,13.5175,13.1063,13.3587,2306004.5705485,0
+EMN.US,D,20021213,000000,13.268,13.346,13.1229,13.1862,1293125.9401169,0
+EMN.US,D,20021216,000000,13.1862,13.7435,13.1287,13.7348,1241363.2195801,0
+EMN.US,D,20021217,000000,13.73,13.73,13.4279,13.4552,695221.36407617,0
+EMN.US,D,20021218,000000,13.4591,13.4591,13.1618,13.2749,1386638.5171089,0
+EMN.US,D,20021219,000000,13.2311,13.4279,13.119,13.268,1296923.9938184,0
+EMN.US,D,20021220,000000,13.3421,13.5272,13.268,13.5224,1097983.3571192,0
+EMN.US,D,20021223,000000,13.4474,13.6102,13.3635,13.4552,998505.34209229,0
+EMN.US,D,20021224,000000,13.3742,13.4405,13.348,13.3519,653475.61251555,0
+EMN.US,D,20021226,000000,13.3558,13.5877,13.3197,13.3986,844022.76604128,0
+EMN.US,D,20021227,000000,13.348,13.385,13.1901,13.194,1030767.760971,0
+EMN.US,D,20021230,000000,13.1638,13.3402,12.961,13.3041,1226453.2162756,0
+EMN.US,D,20021231,000000,13.3197,13.4259,13.0595,13.3635,1356284.8742057,0
+EMN.US,D,20030102,000000,13.4999,13.8225,13.3227,13.7133,1289878.9685114,0
+EMN.US,D,20030103,000000,13.6929,13.8849,13.5126,13.6549,723675.46701679,0
+EMN.US,D,20030106,000000,13.5662,13.996,13.5662,13.9404,1127525.2571211,0
+EMN.US,D,20030107,000000,13.9092,14.0154,13.7348,13.957,928849.38612166,0
+EMN.US,D,20030108,000000,13.957,14.0028,13.8304,13.8733,1543029.8691352,0
+EMN.US,D,20030109,000000,13.5429,13.7397,13.1989,13.4854,7638710.0514278,0
+EMN.US,D,20030110,000000,13.4854,14.0233,13.4308,13.8626,2259655.1797268,0
+EMN.US,D,20030113,000000,13.8626,13.8937,13.6627,13.7669,2688166.1501884,0
+EMN.US,D,20030114,000000,13.7856,13.8098,13.6481,13.8098,1036452.0137277,0
+EMN.US,D,20030115,000000,13.8147,13.8147,13.423,13.5175,1885352.4207426,0
+EMN.US,D,20030116,000000,13.5399,13.5604,13.3674,13.5224,2320644.677035,0
+EMN.US,D,20030117,000000,13.4474,13.5955,13.2788,13.4142,687627.30912033,0
+EMN.US,D,20030121,000000,13.3938,13.3986,13.041,13.1257,1913537.6530889,0
+EMN.US,D,20030122,000000,13.1229,13.2067,12.9358,12.9533,1577723.4118234,0
+EMN.US,D,20030123,000000,13.0702,13.1784,12.7828,13.1374,1295302.560463,0
+EMN.US,D,20030124,000000,13.1424,13.1726,12.7165,12.8276,1233774.2957424,0
+EMN.US,D,20030127,000000,12.8325,12.8325,12.3375,12.4183,1140806.6435046,0
+EMN.US,D,20030128,000000,12.4671,12.6746,12.3335,12.6532,1173601.6724538,0
+EMN.US,D,20030129,000000,12.6581,12.6581,12.3647,12.5782,1746854.30415,0
+EMN.US,D,20030130,000000,12.5811,12.6142,12.2848,12.3375,1352221.0285807,0
+EMN.US,D,20030131,000000,11.9039,12.6726,11.8152,12.4397,2648325.0697086,0
+EMN.US,D,20030203,000000,12.4778,12.5382,12.2663,12.3228,2100828.5989964,0
+EMN.US,D,20030204,000000,12.2663,12.3414,12.1367,12.3414,1660658.7017304,0
+EMN.US,D,20030205,000000,12.3824,12.5089,12.1816,12.2556,1361431.3857738,0
+EMN.US,D,20030206,000000,12.2234,12.2897,11.9926,12.0803,1348148.9731665,0
+EMN.US,D,20030207,000000,12.163,12.1913,11.8999,11.9477,981978.0103269,0
+EMN.US,D,20030210,000000,11.9926,12.125,11.8912,12.0704,1075485.4562008,0
+EMN.US,D,20030211,000000,12.0939,12.1601,11.7586,11.82,1189046.3382762,0
+EMN.US,D,20030212,000000,11.8513,11.9438,11.5598,11.5667,1421873.9058804,0
+EMN.US,D,20030213,000000,11.5774,11.7128,11.4488,11.7002,1257353.8363803,0
+EMN.US,D,20030214,000000,11.7305,11.7985,11.5062,11.7225,745626.39073373,0
+EMN.US,D,20030218,000000,11.7771,12.0471,11.7771,12.015,1296112.2509171,0
+EMN.US,D,20030219,000000,11.9253,11.9584,11.7557,11.8074,860823.07329561,0
+EMN.US,D,20030220,000000,11.8513,11.8687,11.5774,11.6475,826399.42742552,0
+EMN.US,D,20030221,000000,11.6134,11.937,11.5686,11.8025,769478.90686057,0
+EMN.US,D,20030224,000000,11.7733,11.7733,11.6076,11.6134,774087.67723985,0
+EMN.US,D,20030225,000000,11.5024,11.6174,11.2899,11.6076,1571486.0245232,0
+EMN.US,D,20030226,000000,11.5774,11.7382,11.5774,11.6671,921536.51644392,0
+EMN.US,D,20030227,000000,11.6671,11.8386,11.6222,11.7509,787371.11607072,0
+EMN.US,D,20030228,000000,11.7771,11.8386,11.6671,11.7002,977639.13676565,0
+EMN.US,D,20030303,000000,11.7985,11.8541,11.5774,11.5812,634776.79152226,0
+EMN.US,D,20030304,000000,11.5969,11.5969,11.1867,11.2714,951892.21179443,0
+EMN.US,D,20030305,000000,11.2714,11.3601,11.1633,11.3561,985229.08682691,0
+EMN.US,D,20030306,000000,11.3308,11.3308,11.1077,11.168,874645.27953889,0
+EMN.US,D,20030307,000000,11.168,11.3454,11.0912,11.1817,1555492.3290521,0
+EMN.US,D,20030310,000000,11.1555,11.2295,10.945,10.9537,686269.61524105,0
+EMN.US,D,20030311,000000,10.906,11.0873,10.6118,10.7891,2043096.33553,0
+EMN.US,D,20030312,000000,10.7735,10.7735,10.2404,10.2891,4014097.381491,0
+EMN.US,D,20030313,000000,10.4061,10.4528,10.1674,10.4354,3727612.6845055,0
+EMN.US,D,20030314,000000,10.5278,10.5884,10.3408,10.5278,2040926.8987495,0
+EMN.US,D,20030317,000000,10.4558,10.9976,10.4061,10.9976,1899988.4223346,0
+EMN.US,D,20030318,000000,11.0912,11.2246,10.9479,11.2246,1971000.0197371,0
+EMN.US,D,20030319,000000,11.247,11.4274,11.247,11.4078,1592353.2560735,0
+EMN.US,D,20030320,000000,11.4078,11.4595,11.1633,11.364,1674481.9341972,0
+EMN.US,D,20030321,000000,11.5667,11.9964,11.5151,11.9613,1395310.1068895,0
+EMN.US,D,20030324,000000,11.9613,11.9613,11.3172,11.4195,1598586.538479,0
+EMN.US,D,20030325,000000,11.4234,11.5433,11.3387,11.4575,1176578.7472412,0
+EMN.US,D,20030326,000000,11.4195,11.4439,11.1905,11.247,1518364.5838835,0
+EMN.US,D,20030327,000000,11.1047,11.1311,10.9557,11.0035,2142567.1669915,0
+EMN.US,D,20030328,000000,11.0035,11.0035,10.8105,10.9031,1923833.7548958,0
+EMN.US,D,20030331,000000,10.4645,10.8144,10.4645,10.6965,1372818.3633129,0
+EMN.US,D,20030401,000000,10.7335,10.7521,10.4471,10.7131,1611332.2361211,0
+EMN.US,D,20030402,000000,10.8515,11.1234,10.8212,11.024,1051090.0677669,0
+EMN.US,D,20030403,000000,11.024,11.024,10.8515,10.9645,798753.98871533,0
+EMN.US,D,20030404,000000,11.1047,11.1047,10.9829,11.0317,966524.10849177,0
+EMN.US,D,20030407,000000,11.2334,11.253,10.9829,10.9927,1566875.2016966,0
+EMN.US,D,20030408,000000,10.9762,10.9829,10.8261,10.8641,975742.67547398,0
+EMN.US,D,20030409,000000,10.867,10.9976,10.6965,10.6965,935357.69646355,0
+EMN.US,D,20030410,000000,10.7159,10.8028,10.6478,10.6868,1115053.5611916,0
+EMN.US,D,20030411,000000,10.792,10.8846,10.6001,10.6312,941319.02960388,0
+EMN.US,D,20030414,000000,10.6312,10.906,10.6068,10.8797,833990.40371044,0
+EMN.US,D,20030415,000000,10.7735,11.0716,10.6634,11.0687,1679089.6783529,0
+EMN.US,D,20030416,000000,11.0522,11.0687,10.792,10.8105,1162484.5917327,0
+EMN.US,D,20030421,000000,10.8105,10.8398,10.6868,10.7179,1184172.8021971,0
+EMN.US,D,20030422,000000,10.7179,11.0035,10.5757,10.9801,1300988.8656671,0
+EMN.US,D,20030423,000000,10.9557,11.1234,10.8515,11.0687,3149207.3838994,0
+EMN.US,D,20030424,000000,11.0687,11.1428,10.8612,10.8768,985229.08682691,0
+EMN.US,D,20030425,000000,11.1797,11.1797,10.9762,11.058,3163574.5148969,0
+EMN.US,D,20030428,000000,11.0619,11.3777,11.0522,11.328,3960971.8359565,0
+EMN.US,D,20030429,000000,11.3815,11.4575,11.2159,11.364,2437190.8436871,0
+EMN.US,D,20030430,000000,11.2899,11.3991,11.2383,11.2647,2590330.0929897,0
+EMN.US,D,20030501,000000,11.2295,11.2295,11.02,11.1155,2106795.063255,0
+EMN.US,D,20030502,000000,11.0649,11.1797,11.0649,11.1399,2080230.2380405,0
+EMN.US,D,20030505,000000,11.1399,11.2159,11.0473,11.176,1593440.0269111,0
+EMN.US,D,20030506,000000,11.1466,11.4391,11.1466,11.404,2335279.6524033,0
+EMN.US,D,20030507,000000,11.404,11.404,11.1573,11.1905,1078465.6096591,0
+EMN.US,D,20030508,000000,11.1905,11.1974,11.0687,11.1127,1596695.2083056,0
+EMN.US,D,20030509,000000,11.1797,11.3815,11.0873,11.328,1910831.5013432,0
+EMN.US,D,20030512,000000,11.2968,11.6398,11.1797,11.5667,2451008.9450358,0
+EMN.US,D,20030513,000000,11.5667,11.5667,11.4147,11.4361,1053801.3506308,0
+EMN.US,D,20030514,000000,11.4663,11.4663,11.2597,11.3337,969237.44380301,0
+EMN.US,D,20030515,000000,11.364,11.5277,11.3454,11.4887,2298413.5942636,0
+EMN.US,D,20030516,000000,11.4663,11.4731,11.2968,11.3991,1277139.4282111,0
+EMN.US,D,20030519,000000,11.3991,11.3991,11.1797,11.1867,1290694.8163073,0
+EMN.US,D,20030520,000000,11.1867,11.3104,11.0823,11.2334,1259250.297672,0
+EMN.US,D,20030521,000000,11.1797,11.4391,11.0873,11.4195,2740751.9020867,0
+EMN.US,D,20030522,000000,11.4391,11.4907,11.3416,11.4595,2301395.8001693,0
+EMN.US,D,20030523,000000,11.4731,11.9176,11.4391,11.7985,5541133.555155,0
+EMN.US,D,20030527,000000,11.7693,11.8785,11.6398,11.8541,4939149.7401346,0
+EMN.US,D,20030528,000000,11.862,11.9896,11.7693,11.8727,6209517.1185278,0
+EMN.US,D,20030529,000000,11.9652,12.1563,11.8025,11.8424,3567418.1476593,0
+EMN.US,D,20030530,000000,11.8463,12.1026,11.8074,12.0636,3040254.2459796,0
+EMN.US,D,20030602,000000,12.2498,12.5695,12.2127,12.3082,5266302.6538559,0
+EMN.US,D,20030603,000000,12.3082,12.357,12.1854,12.2205,2546687.8801375,0
+EMN.US,D,20030604,000000,12.3121,12.5216,12.2663,12.5216,2020874.4887715,0
+EMN.US,D,20030605,000000,12.3754,12.6746,12.3647,12.5265,1922751.0889529,0
+EMN.US,D,20030606,000000,12.6171,12.6308,12.3609,12.3861,2297872.774404,0
+EMN.US,D,20030609,000000,12.3861,12.4691,12.1446,12.163,2661336.5592741,0
+EMN.US,D,20030610,000000,12.163,12.2751,12.1026,12.1854,3317797.4563663,0
+EMN.US,D,20030611,000000,11.9545,12.1173,11.7352,12.0636,3638973.6435926,0
+EMN.US,D,20030612,000000,12.2663,12.4183,12.1767,12.2663,3037540.9106683,0
+EMN.US,D,20030613,000000,12.3958,12.3958,11.9223,11.9545,2297608.0087041,0
+EMN.US,D,20030616,000000,12.0266,12.2634,11.9896,12.1767,1557933.715098,0
+EMN.US,D,20030617,000000,12.1933,12.1933,11.8785,12.09,2654289.4815198,0
+EMN.US,D,20030618,000000,12.0831,12.0831,11.786,11.8727,2252615.2855381,0
+EMN.US,D,20030619,000000,11.8424,11.9223,11.6953,11.786,2320366.5704279,0
+EMN.US,D,20030620,000000,11.8074,11.862,11.7616,11.7616,2795496.8285293,0
+EMN.US,D,20030623,000000,11.7616,11.781,11.6398,11.7479,2394634.3754488,0
+EMN.US,D,20030624,000000,11.6953,11.784,11.6446,11.6885,1243528.5514661,0
+EMN.US,D,20030625,000000,11.6446,11.709,11.4391,11.5667,2050682.1806968,0
+EMN.US,D,20030626,000000,11.5852,11.786,11.5462,11.6622,1728154.4569332,0
+EMN.US,D,20030627,000000,11.6592,11.6806,11.4907,11.6592,1696701.7285086,0
+EMN.US,D,20030630,000000,11.6592,11.7128,11.6037,11.6856,1837911.1279651,0
+EMN.US,D,20030701,000000,11.592,11.6505,11.5102,11.6076,2151243.8878904,0
+EMN.US,D,20030702,000000,11.6592,11.6778,11.5491,11.6592,1447351.9602572,0
+EMN.US,D,20030703,000000,11.6592,11.6924,11.2129,11.6222,1067627.6617687,0
+EMN.US,D,20030707,000000,11.6953,11.8912,11.6953,11.8229,2293807.9025553,0
+EMN.US,D,20030708,000000,11.7693,11.9896,11.7693,11.9292,1994852.535864,0
+EMN.US,D,20030709,000000,11.9545,11.9866,11.8727,11.9176,1772056.3043671,0
+EMN.US,D,20030710,000000,11.8074,11.8074,11.5725,11.7041,1963951.9157593,0
+EMN.US,D,20030711,000000,11.7128,11.8074,11.6505,11.708,1030767.760971,0
+EMN.US,D,20030714,000000,11.8074,11.8229,11.7128,11.7412,1440575.8055446,0
+EMN.US,D,20030715,000000,11.7985,11.8951,11.6076,11.6222,2145279.4760792,0
+EMN.US,D,20030716,000000,11.6446,11.8074,11.6037,11.7693,1991329.5100986,0
+EMN.US,D,20030717,000000,11.7693,11.9438,11.7693,11.8658,1552514.2280409,0
+EMN.US,D,20030718,000000,11.9896,12.3228,11.973,12.3054,2953788.7467418,0
+EMN.US,D,20030721,000000,12.1563,12.3958,12.1563,12.3647,3849844.130138,0
+EMN.US,D,20030722,000000,12.3609,12.4183,12.1767,12.4145,3321595.5100678,0
+EMN.US,D,20030723,000000,12.4145,12.4145,12.2234,12.354,2056649.671179,0
+EMN.US,D,20030724,000000,12.3958,12.6103,12.2127,12.2498,5288527.5792854,0
+EMN.US,D,20030725,000000,12.4145,13.0976,12.3784,13.041,6578669.2610494,0
+EMN.US,D,20030728,000000,13.4474,13.726,13.196,13.2817,8213310.1147668,0
+EMN.US,D,20030729,000000,13.1745,13.385,13.08,13.3305,3739801.1427096,0
+EMN.US,D,20030730,000000,13.3353,13.348,13.1531,13.2817,3328095.6106205,0
+EMN.US,D,20030731,000000,13.2875,13.6598,13.2847,13.3938,4178616.4247674,0
+EMN.US,D,20030801,000000,13.423,13.423,13.2428,13.2817,3524059.1725325,0
+EMN.US,D,20030804,000000,13.2817,13.2817,12.885,13.1784,2768668.2638385,0
+EMN.US,D,20030805,000000,13.2067,13.2144,12.968,12.9747,2549936.9041902,0
+EMN.US,D,20030806,000000,12.968,13.0273,12.8198,12.9358,2617429.5807221,0
+EMN.US,D,20030807,000000,12.8569,12.9494,12.7282,12.8442,2436374.9958911,0
+EMN.US,D,20030808,000000,12.8753,13.041,12.8686,12.9874,2739400.3655493,0
+EMN.US,D,20030811,000000,12.9163,13.0069,12.8325,12.9212,2406559.0941767,0
+EMN.US,D,20030812,000000,12.9134,12.961,12.7282,12.9494,2231468.921157,0
+EMN.US,D,20030813,000000,12.9494,12.9874,12.8958,12.9095,1758505.0211654,0
+EMN.US,D,20030814,000000,12.9134,13.0878,12.9095,13.0567,2054752.1836636,0
+EMN.US,D,20030815,000000,13.0644,13.1354,12.9358,12.9845,1156252.3355507,0
+EMN.US,D,20030818,000000,12.9845,13.0567,12.9134,13.0567,2059349.6655829,0
+EMN.US,D,20030819,000000,13.0567,13.3742,13.0069,13.3519,3928441.5727072,0
+EMN.US,D,20030820,000000,13.3148,13.4279,13.2466,13.3742,2244751.3337642,0
+EMN.US,D,20030821,000000,13.3898,13.5741,13.3742,13.4999,2836159.9141468,0
+EMN.US,D,20030822,000000,13.4999,13.5088,13.1462,13.1491,1883182.983962,0
+EMN.US,D,20030825,000000,13.0976,13.0976,12.8325,12.9134,2364545.4982453,0
+EMN.US,D,20030826,000000,12.9212,12.968,12.7467,12.8471,1985640.1262236,0
+EMN.US,D,20030827,000000,12.8325,12.9134,12.7779,12.8715,1311292.1510397,0
+EMN.US,D,20030828,000000,12.9319,13.2232,12.8753,13.1745,2411714.8417575,0
+EMN.US,D,20030829,000000,13.1745,13.2875,13.0273,13.2115,1574469.2566525,0
+EMN.US,D,20030902,000000,13.2388,13.3041,13.157,13.2817,2203823.4824468,0
+EMN.US,D,20030903,000000,13.2817,13.4065,13.2466,13.3587,1848486.362603,0
+EMN.US,D,20030904,000000,13.3558,13.3635,13.1374,13.2428,1233228.3447645,0
+EMN.US,D,20030905,000000,13.1989,13.2573,13.119,13.1901,1345440.7689735,0
+EMN.US,D,20030908,000000,13.1901,13.3898,13.1901,13.2817,1430273.5463958,0
+EMN.US,D,20030909,000000,13.2271,13.2817,13.1784,13.2788,1279034.8632793,0
+EMN.US,D,20030910,000000,13.2271,13.2271,13.0156,13.08,1828165.0820305,0
+EMN.US,D,20030911,000000,12.9466,13.0156,12.8686,12.968,2089714.5969462,0
+EMN.US,D,20030912,000000,12.9494,13.0976,12.9095,13.038,1502100.9915942,0
+EMN.US,D,20030915,000000,13.038,13.038,12.7965,12.8237,1595333.4095318,0
+EMN.US,D,20030916,000000,12.8393,13.0878,12.8198,13.0313,1343272.3584164,0
+EMN.US,D,20030917,000000,13.0313,13.0313,12.7448,12.7867,1736548.9663303,0
+EMN.US,D,20030918,000000,12.7867,12.8442,12.7506,12.8198,1572303.9247664,0
+EMN.US,D,20030919,000000,12.7867,12.8159,12.6171,12.6961,2156115.3715222,0
+EMN.US,D,20030922,000000,12.6746,12.6853,12.3082,12.5119,2576234.9112576,0
+EMN.US,D,20030923,000000,12.5158,12.6726,12.4222,12.6171,1271711.731365,0
+EMN.US,D,20030924,000000,12.6463,12.6746,12.3335,12.4076,1035645.4019446,0
+EMN.US,D,20030925,000000,12.3861,12.433,12.2078,12.2751,1316985.6398093,0
+EMN.US,D,20030926,000000,12.2751,12.2751,12.1026,12.1104,1154629.8759716,0
+EMN.US,D,20030929,000000,12.1933,12.2556,12.0471,12.2527,1265754.5031194,0
+EMN.US,D,20030930,000000,12.2556,12.4076,12.0704,12.3609,2117357.983209,0
+EMN.US,D,20031001,000000,12.4145,12.4514,12.2234,12.3677,1651713.1102371,0
+EMN.US,D,20031002,000000,12.3677,12.3716,12.1563,12.2556,1808103.4360398,0
+EMN.US,D,20031003,000000,12.1767,12.4514,11.9896,12.2381,3491805.9896666,0
+EMN.US,D,20031006,000000,12.2381,12.2498,12.1192,12.1933,2041473.875951,0
+EMN.US,D,20031007,000000,12.1933,12.1933,11.9584,12.1153,1894840.8845428,0
+EMN.US,D,20031008,000000,12.0383,12.1718,11.9779,12.0831,1261963.6329833,0
+EMN.US,D,20031009,000000,12.1767,12.2303,11.937,11.9926,1531105.1504074,0
+EMN.US,D,20031010,000000,12.0266,12.0977,11.8424,11.8951,1382301.6959949,0
+EMN.US,D,20031013,000000,11.9136,11.9896,11.8424,11.9691,1135931.0549782,0
+EMN.US,D,20031014,000000,11.8912,11.9926,11.7557,11.8785,1419978.4708124,0
+EMN.US,D,20031015,000000,12.2498,12.4125,12.0422,12.1474,2207618.4574774,0
+EMN.US,D,20031016,000000,12.1474,12.163,12.0189,12.1446,1247868.451251,0
+EMN.US,D,20031017,000000,12.1192,12.2634,12.0189,12.0977,940779.23596782,0
+EMN.US,D,20031020,000000,12.1563,12.1563,12.0305,12.1221,1083614.1736744,0
+EMN.US,D,20031021,000000,12.1474,12.2468,12.1026,12.125,1197180.186868,0
+EMN.US,D,20031022,000000,12.125,12.125,11.8424,11.8951,1179830.8499649,0
+EMN.US,D,20031023,000000,11.862,12.0831,11.8513,12.0227,1325923.0215134,0
+EMN.US,D,20031024,000000,11.6222,11.6241,11.4595,11.6076,4473774.7639806,0
+EMN.US,D,20031027,000000,11.6105,11.781,11.6037,11.7771,2343948.163513,0
+EMN.US,D,20031028,000000,11.8424,11.973,11.7305,11.8513,1919500.0124529,0
+EMN.US,D,20031029,000000,11.786,12.0549,11.7693,12.0189,1178482.3920985,0
+EMN.US,D,20031030,000000,12.1474,12.1933,11.781,11.862,4480825.9466296,0
+EMN.US,D,20031031,000000,11.9176,12.0305,11.8785,11.9749,3228896.7284244,0
+EMN.US,D,20031103,000000,12.011,12.011,11.8951,11.9477,1300042.6874686,0
+EMN.US,D,20031104,000000,11.8824,11.9438,11.7693,11.8872,1434344.5755863,0
+EMN.US,D,20031105,000000,11.8912,11.9292,11.8229,11.9039,883861.7940738,0
+EMN.US,D,20031106,000000,11.9039,11.9039,11.7382,11.8755,1172522.0851818,0
+EMN.US,D,20031107,000000,11.8755,12.7682,11.8755,12.735,6475950.4317589,0
+EMN.US,D,20031110,000000,12.7594,12.7594,12.5333,12.5625,1788592.8721451,0
+EMN.US,D,20031111,000000,12.5713,12.6853,12.4778,12.6259,2100557.6759547,0
+EMN.US,D,20031112,000000,12.6726,12.8013,12.6395,12.7682,920177.796341,0
+EMN.US,D,20031113,000000,12.8393,12.9533,12.7282,12.9212,1403173.0324398,0
+EMN.US,D,20031114,000000,12.9212,13.0771,12.885,12.9251,1498308.0690109,0
+EMN.US,D,20031117,000000,12.9251,12.9251,12.6142,12.7682,1121015.9205556,0
+EMN.US,D,20031118,000000,12.7282,12.775,12.6649,12.6688,1209381.9859795,0
+EMN.US,D,20031119,000000,12.6883,12.8062,12.6688,12.7165,871666.15230418,0
+EMN.US,D,20031120,000000,12.7165,12.7399,12.5333,12.6259,1115328.5891277,0
+EMN.US,D,20031121,000000,12.6581,12.7682,12.6025,12.6785,1174143.5185372,0
+EMN.US,D,20031124,000000,12.7282,12.9319,12.7282,12.928,1520806.9961531,0
+EMN.US,D,20031125,000000,12.928,13.1354,12.892,13.114,1467951.3474367,0
+EMN.US,D,20031126,000000,13.114,13.268,13.114,13.2311,1515923.1978376,0
+EMN.US,D,20031128,000000,13.2067,13.271,13.1424,13.1618,433931.4837422,0
+EMN.US,D,20031201,000000,13.2495,13.6306,13.2495,13.6209,2111940.5485993,0
+EMN.US,D,20031202,000000,13.6218,13.7552,13.5516,13.6481,1966662.1723996,0
+EMN.US,D,20031203,000000,13.6481,13.7816,13.6442,13.6705,1231328.8048019,0
+EMN.US,D,20031204,000000,13.726,13.8499,13.6354,13.7991,1278221.0679305,0
+EMN.US,D,20031205,000000,13.7582,13.7582,13.5351,13.6354,1206670.7031155,0
+EMN.US,D,20031208,000000,13.5985,13.9511,13.5985,13.9511,1121833.8207988,0
+EMN.US,D,20031209,000000,14.0593,14.4141,14.0379,14.2971,3419162.6966721,0
+EMN.US,D,20031210,000000,14.2971,14.3848,14.074,14.0983,2948366.1810138,0
+EMN.US,D,20031211,000000,13.9092,14.1431,13.6783,14.11,1958805.4041912,0
+EMN.US,D,20031212,000000,14.11,14.3926,14.0193,14.299,1929529.2961128,0
+EMN.US,D,20031215,000000,14.4569,14.4569,14.1831,14.223,2042280.4877341,0
+EMN.US,D,20031216,000000,13.881,14.0379,13.8225,13.9151,2575413.9323434,0
+EMN.US,D,20031217,000000,13.919,14.07,13.808,14.031,1543573.7676658,0
+EMN.US,D,20031218,000000,13.996,14.0193,13.9092,14.0193,1478249.5016911,0
+EMN.US,D,20031219,000000,14.1227,14.1567,13.9647,14.0408,1236481.4737119,0
+EMN.US,D,20031222,000000,13.9833,14.151,13.9833,14.1392,876543.79327786,0
+EMN.US,D,20031223,000000,14.1908,14.3731,14.1392,14.2621,1468495.2459674,0
+EMN.US,D,20031224,000000,14.2873,14.2873,14.1831,14.2279,520941.90773421,0
+EMN.US,D,20031226,000000,14.2805,14.3799,14.2805,14.3682,331755.52675867,0
+EMN.US,D,20031229,000000,14.3682,14.5406,14.3204,14.5339,2333380.1124407,0
+EMN.US,D,20031230,000000,14.4988,14.5222,14.3555,14.3926,1530564.3305476,0
+EMN.US,D,20031231,000000,14.4258,14.5972,14.4258,14.5855,1345440.7689735,0
+EMN.US,D,20040102,000000,14.5855,14.7034,14.4569,14.6069,1801604.3617107,0
+EMN.US,D,20040105,000000,14.758,15.1011,14.7512,15.0777,2730456.8265033,0
+EMN.US,D,20040106,000000,15.0386,15.0425,14.8136,14.9237,1785068.8201562,0
+EMN.US,D,20040107,000000,14.9041,14.9461,14.6479,14.873,1999188.3307543,0
+EMN.US,D,20040108,000000,14.8769,15.0074,14.8262,14.9656,1272261.7872375,0
+EMN.US,D,20040109,000000,14.9704,14.9733,14.644,14.6645,1797260.3570313,0
+EMN.US,D,20040112,000000,14.6645,14.8174,14.6508,14.8136,1042961.3502932,0
+EMN.US,D,20040113,000000,14.8136,14.8798,14.6002,14.6479,1336770.2054164,0
+EMN.US,D,20040114,000000,14.6508,14.6966,14.5289,14.6069,2649409.7880989,0
+EMN.US,D,20040115,000000,14.6869,14.7483,14.3926,14.5563,1879929.8550148,0
+EMN.US,D,20040116,000000,14.5406,14.5406,14.3555,14.4091,2411976.5287864,0
+EMN.US,D,20040120,000000,14.4948,14.644,14.4325,14.5855,1243253.5235299,0
+EMN.US,D,20040121,000000,14.5933,14.644,14.4258,14.5748,991462.36923256,0
+EMN.US,D,20040122,000000,14.603,14.6479,14.4422,14.4823,1132674.8473601,0
+EMN.US,D,20040123,000000,14.5085,14.5748,14.1772,14.1831,2399781.9132404,0
+EMN.US,D,20040126,000000,14.2015,14.2065,14.0408,14.1275,1866649.4948547,0
+EMN.US,D,20040127,000000,14.1811,14.3926,14.0193,14.0193,2505220.235184,0
+EMN.US,D,20040128,000000,14.074,14.4238,14.074,14.151,2412251.5567227,0
+EMN.US,D,20040129,000000,14.2649,14.4422,14.1684,14.2015,2417133.3025908,0
+EMN.US,D,20040130,000000,14.5748,14.7746,14.5748,14.718,3622987.1316868,0
+EMN.US,D,20040202,000000,14.758,14.7667,14.6002,14.644,1802686.0014301,0
+EMN.US,D,20040203,000000,14.6693,14.718,14.5806,14.6547,2099202.0345228,0
+EMN.US,D,20040204,000000,14.644,14.6781,14.4823,14.5222,1592899.2070514,0
+EMN.US,D,20040205,000000,14.5406,14.7599,14.5406,14.6869,1635724.5458841,0
+EMN.US,D,20040206,000000,14.6605,14.8701,14.6605,14.8554,2078869.4654904,0
+EMN.US,D,20040209,000000,14.9364,15.2774,14.8798,15.215,2145006.5005901,0
+EMN.US,D,20040210,000000,15.1828,15.3671,15.1118,15.3095,1475811.1943161,0
+EMN.US,D,20040211,000000,15.3495,15.7129,15.2929,15.6993,1625424.3391825,0
+EMN.US,D,20040212,000000,15.7169,15.864,15.6087,15.7968,2039300.3342758,0
+EMN.US,D,20040213,000000,15.7996,15.8397,15.5873,15.596,1838454.0002722,0
+EMN.US,D,20040217,000000,15.6974,15.825,15.6974,15.8113,1657406.5990067,0
+EMN.US,D,20040218,000000,15.8113,15.825,15.5346,15.6993,1372271.3861114,0
+EMN.US,D,20040219,000000,15.7548,16.1232,15.7548,15.8806,1646837.5217107,0
+EMN.US,D,20040220,000000,15.9391,15.9721,15.4976,15.7091,1424586.2149679,0
+EMN.US,D,20040223,000000,15.8046,15.8601,15.7548,15.8143,924247.79930789,0
+EMN.US,D,20040224,000000,15.8143,15.864,15.7169,15.8094,2213312.9724707,0
+EMN.US,D,20040225,000000,15.8397,15.9936,15.7734,15.9936,1525681.5584557,0
+EMN.US,D,20040226,000000,15.9391,15.9575,15.7929,15.8845,1685862.7543946,0
+EMN.US,D,20040227,000000,15.4976,15.7286,15.2423,15.6262,3408321.6701109,0
+EMN.US,D,20040301,000000,15.596,15.9264,15.5833,15.7353,1714053.117859,0
+EMN.US,D,20040302,000000,15.7353,15.825,15.5288,15.596,1815155.6449123,0
+EMN.US,D,20040303,000000,15.558,15.5833,15.3962,15.4946,1119118.4330403,0
+EMN.US,D,20040304,000000,15.5288,15.5385,15.1215,15.4079,4477576.9225768,0
+EMN.US,D,20040305,000000,15.4099,15.4996,15.2501,15.3378,1329452.2046205,0
+EMN.US,D,20040308,000000,15.2745,15.5385,15.2745,15.3291,1661476.6019735,0
+EMN.US,D,20040309,000000,15.2812,15.3748,14.9783,15.1273,3270362.3209307,0
+EMN.US,D,20040310,000000,15.1721,15.1828,14.6645,14.7083,1495053.9138399,0
+EMN.US,D,20040311,000000,14.5289,14.7707,14.4258,14.6002,2029546.0785522,0
+EMN.US,D,20040312,000000,14.644,14.8671,14.603,14.758,1480688.8352897,0
+EMN.US,D,20040315,000000,14.7746,14.8136,14.4295,14.4549,2189999.2237562,0
+EMN.US,D,20040316,000000,14.6362,14.7034,14.3166,14.5504,1630843.8262395,0
+EMN.US,D,20040317,000000,14.5504,14.7483,14.5271,14.6869,1408590.4670496,0
+EMN.US,D,20040318,000000,14.6869,14.6869,14.3204,14.4744,1665268.4983333,0
+EMN.US,D,20040319,000000,14.4744,14.7541,14.4325,14.5806,1591274.6950251,0
+EMN.US,D,20040322,000000,14.5806,14.5806,14.2542,14.3974,1414828.8805734,0
+EMN.US,D,20040323,000000,14.8136,15.8757,14.8136,15.1945,4962193.5920311,0
+EMN.US,D,20040324,000000,15.1048,15.215,14.9197,15.0114,1802413.0259412,0
+EMN.US,D,20040325,000000,15.06,15.6262,15.0338,15.5288,2539366.8006705,0
+EMN.US,D,20040326,000000,15.5288,15.5288,15.3495,15.4372,1633014.2892438,0
+EMN.US,D,20040329,000000,15.6262,15.8601,15.5716,15.7169,1941455.0410644,0
+EMN.US,D,20040330,000000,15.7169,15.7889,15.6807,15.7548,1733301.9947248,0
+EMN.US,D,20040331,000000,15.8113,15.8113,15.6135,15.747,2004608.844035,0
+EMN.US,D,20040401,000000,15.864,15.9224,15.7548,15.7734,1983199.7664014,0
+EMN.US,D,20040402,000000,16.0131,16.1982,15.9468,16.1067,1952836.8874854,0
+EMN.US,D,20040405,000000,15.6807,15.9371,15.6807,15.9186,2294353.8535332,0
+EMN.US,D,20040406,000000,15.9224,16.0794,15.8397,16.0248,1864215.2923744,0
+EMN.US,D,20040407,000000,16.0248,16.1232,15.901,15.9683,1271446.9656653,0
+EMN.US,D,20040408,000000,16.1134,16.1778,15.8435,15.9498,967344.06118228,0
+EMN.US,D,20040412,000000,15.9371,16.1982,15.9371,16.0628,929668.31258851,0
+EMN.US,D,20040413,000000,16.1408,16.1778,15.7353,15.8046,1019654.7851443,0
+EMN.US,D,20040414,000000,15.8046,15.9147,15.7169,15.7929,1427836.2652444,0
+EMN.US,D,20040415,000000,15.8113,15.9068,15.6993,15.7734,976825.341417,0
+EMN.US,D,20040416,000000,15.8435,15.8806,15.6974,15.8464,1077653.8667576,0
+EMN.US,D,20040419,000000,15.8464,15.9721,15.7929,15.9468,998234.41905062,0
+EMN.US,D,20040420,000000,15.9321,16.0832,15.6409,15.6496,875998.86852359,0
+EMN.US,D,20040421,000000,15.6292,15.671,15.4586,15.6087,967069.03324603,0
+EMN.US,D,20040422,000000,15.6087,16.2352,15.5678,16.2245,1453860.270599,0
+EMN.US,D,20040423,000000,16.1602,16.2713,16.0198,16.1778,1649003.8798205,0
+EMN.US,D,20040426,000000,16.2089,16.2479,16.1095,16.1602,804172.44954868,0
+EMN.US,D,20040427,000000,15.9605,16.0325,15.6409,15.9644,2455893.7695749,0
+EMN.US,D,20040428,000000,15.9391,15.9391,15.5716,15.7567,1582057.1542665,0
+EMN.US,D,20040429,000000,15.7567,15.825,15.4859,15.5921,1918145.3972445,0
+EMN.US,D,20040430,000000,15.9721,16.0687,15.6496,15.7042,2876273.9701156,0
+EMN.US,D,20040503,000000,15.7734,15.902,15.5873,15.864,1749837.5362793,0
+EMN.US,D,20040504,000000,15.9546,16.4525,15.9391,16.3045,3726796.8367096,0
+EMN.US,D,20040505,000000,16.3775,16.6464,16.2421,16.3122,2816914.1159519,0
+EMN.US,D,20040506,000000,16.3209,16.3736,16.0647,16.1944,1433260.8834195,0
+EMN.US,D,20040507,000000,16.1944,16.2509,15.9468,15.9575,2667022.8644783,0
+EMN.US,D,20040510,000000,15.9575,16.0725,15.6925,15.7968,2010296.1754627,0
+EMN.US,D,20040511,000000,15.8435,16.2509,15.8435,16.2245,2175631.066535,0
+EMN.US,D,20040512,000000,16.1982,16.2674,16.0325,16.2547,3342997.4041359,0
+EMN.US,D,20040513,000000,16.2586,16.6085,16.2586,16.5666,1961786.5838732,0
+EMN.US,D,20040514,000000,16.4945,16.591,16.3668,16.4652,1553062.2314661,0
+EMN.US,D,20040517,000000,16.4555,16.4555,16.1047,16.1855,1743326.1472665,0
+EMN.US,D,20040518,000000,16.2352,16.4077,16.1982,16.3805,1432987.9079306,0
+EMN.US,D,20040519,000000,16.4702,16.9281,16.4702,16.588,3004478.0373484,0
+EMN.US,D,20040520,000000,16.6085,16.6767,16.4282,16.5081,2453722.280347,0
+EMN.US,D,20040521,000000,16.6007,16.8228,16.5616,16.6991,1867462.2639797,0
+EMN.US,D,20040524,000000,16.7497,16.9661,16.702,16.8345,1344358.1030305,0
+EMN.US,D,20040525,000000,16.8618,17.159,16.7323,17.1074,1867462.2639797,0
+EMN.US,D,20040526,000000,17.1034,17.1288,17.0655,17.0957,1839815.799046,0
+EMN.US,D,20040527,000000,17.0996,17.2175,17.0197,17.0451,2356961.7055259,0
+EMN.US,D,20040528,000000,17.0762,17.1181,16.8901,17.0957,1955820.1196146,0
+EMN.US,D,20040601,000000,17.0957,17.2107,16.9661,17.0568,1981837.9676275,0
+EMN.US,D,20040602,000000,17.1571,17.1639,17.0421,17.0762,2147989.7327195,0
+EMN.US,D,20040603,000000,17.083,17.0957,16.7848,16.8092,1573111.5627733,0
+EMN.US,D,20040604,000000,16.9242,17.0655,16.7966,16.858,1334870.6654538,0
+EMN.US,D,20040607,000000,16.9544,17.1074,16.8988,17.0732,1306685.4331077,0
+EMN.US,D,20040608,000000,16.9778,17.199,16.8861,17.1931,1361700.2563681,0
+EMN.US,D,20040609,000000,17.1931,17.3296,17.0927,17.1883,2036047.2053285,0
+EMN.US,D,20040610,000000,17.2584,17.2613,16.9544,17.0889,1389072.7195894,0
+EMN.US,D,20040614,000000,16.9086,16.9086,16.4321,16.437,2506304.9535744,0
+EMN.US,D,20040615,000000,16.4945,16.5285,16.2771,16.3952,2925327.4602357,0
+EMN.US,D,20040616,000000,16.437,16.437,15.9721,16.2295,3091746.0434747,0
+EMN.US,D,20040617,000000,16.2509,16.2509,16.0687,16.1134,1786962.2027769,0
+EMN.US,D,20040618,000000,16.1232,16.2586,16.0131,16.1661,2005967.5641379,0
+EMN.US,D,20040621,000000,16.1778,16.1778,15.9468,16.0325,2575686.9078323,0
+EMN.US,D,20040622,000000,16.0725,16.1894,15.8961,16.0501,2908794.9973521,0
+EMN.US,D,20040623,000000,16.0794,16.4039,16.0131,16.3698,1481229.6551494,0
+EMN.US,D,20040624,000000,16.3922,16.548,16.3122,16.4555,1376341.3890782,0
+EMN.US,D,20040625,000000,16.5344,16.7371,16.5188,16.7371,1805668.2073357,0
+EMN.US,D,20040628,000000,16.853,17.007,16.7323,16.8034,2647517.4317018,0
+EMN.US,D,20040629,000000,16.781,17.0996,16.7624,17.0488,1148397.6197895,0
+EMN.US,D,20040630,000000,17.007,17.1639,16.9748,17.0568,1975878.6869345,0
+EMN.US,D,20040701,000000,17.0927,17.0927,16.743,16.8092,1848762.4167629,0
+EMN.US,D,20040702,000000,16.7703,16.7848,16.5723,16.5803,1639246.5454257,0
+EMN.US,D,20040706,000000,16.584,16.7117,16.548,16.6085,2042558.5943414,0
+EMN.US,D,20040707,000000,16.6055,16.6835,16.5003,16.5803,1563626.177644,0
+EMN.US,D,20040708,000000,16.5803,16.6202,16.3805,16.3844,1216430.0899575,0
+EMN.US,D,20040709,000000,16.4622,16.5666,16.3736,16.5188,1818947.541272,0
+EMN.US,D,20040712,000000,16.5285,16.6767,16.4438,16.626,1501286.170022,0
+EMN.US,D,20040713,000000,16.661,16.6718,16.5587,16.6007,908520.92198379,0
+EMN.US,D,20040714,000000,16.6007,16.6543,16.4184,16.5958,937525.08079689,0
+EMN.US,D,20040715,000000,16.5763,16.7323,16.5763,16.6124,828567.83798251,0
+EMN.US,D,20040716,000000,16.702,16.7624,16.6007,16.6085,920447.69315903,0
+EMN.US,D,20040719,000000,16.6231,16.6231,16.4184,16.4945,953519.80249171,0
+EMN.US,D,20040720,000000,16.4555,16.548,16.3736,16.5285,973302.31565168,0
+EMN.US,D,20040721,000000,16.548,16.5958,16.2245,16.2771,976284.52155731,0
+EMN.US,D,20040722,000000,16.2509,16.2878,15.8845,16.1134,1266565.2197971,0
+EMN.US,D,20040723,000000,16.0794,16.1602,15.9147,16.0832,810952.70915588,0
+EMN.US,D,20040726,000000,16.0355,16.0794,15.6409,15.7889,1232414.5494159,0
+EMN.US,D,20040727,000000,15.825,16.0462,15.6925,15.977,1027236.5254164,0
+EMN.US,D,20040728,000000,15.977,16.3045,15.825,16.2771,1474454.5266604,0
+EMN.US,D,20040729,000000,16.2771,16.5159,16.2586,16.4769,908790.81880182,0
+EMN.US,D,20040730,000000,16.6582,16.7117,16.3736,16.4846,1498038.1721929,0
+EMN.US,D,20040802,000000,16.51,16.7117,16.3698,16.6582,1233503.3727007,0
+EMN.US,D,20040803,000000,16.664,16.664,16.4702,16.5519,1035098.424743,0
+EMN.US,D,20040804,000000,16.5052,16.626,16.362,16.5723,1393959.5965758,0
+EMN.US,D,20040805,000000,16.6163,16.6163,16.017,16.0832,1808916.2051649,0
+EMN.US,D,20040806,000000,16.0131,16.0501,15.5678,15.6877,1216963.7262517,0
+EMN.US,D,20040809,000000,15.6925,15.9147,15.6925,15.8738,842120.14740775,0
+EMN.US,D,20040810,000000,15.9107,16.2089,15.9107,16.1661,921261.48850768,0
+EMN.US,D,20040811,000000,16.1699,16.2314,15.9936,16.1602,989832.72608798,0
+EMN.US,D,20040812,000000,16.1778,16.1778,15.8845,15.9721,719879.46576251,0
+EMN.US,D,20040813,000000,15.9984,16.0501,15.7324,15.8327,579755.8109199,0
+EMN.US,D,20040816,000000,15.864,16.358,15.864,16.2771,787098.14058176,0
+EMN.US,D,20040817,000000,16.3172,16.4809,16.3045,16.3736,843474.7626161,0
+EMN.US,D,20040818,000000,16.2878,16.6007,16.2216,16.5723,843746.7118814,0
+EMN.US,D,20040819,000000,16.5003,16.5285,16.3209,16.4477,637212.02022633,0
+EMN.US,D,20040820,000000,16.4477,16.6231,16.4184,16.6055,739394.13455173,0
+EMN.US,D,20040823,000000,16.6055,16.7117,16.548,16.702,1206127.8308086,0
+EMN.US,D,20040824,000000,16.743,17.0421,16.7323,17.007,1815692.3598775,0
+EMN.US,D,20040825,000000,17.007,17.1258,16.858,17.1141,1379857.2312781,0
+EMN.US,D,20040826,000000,17.1181,17.3218,17.0802,17.2769,1234042.1401132,0
+EMN.US,D,20040827,000000,17.1181,17.1951,17.0012,17.0762,1100151.7676763,0
+EMN.US,D,20040830,000000,17.0762,17.2448,17.0314,17.0381,1167910.2361315,0
+EMN.US,D,20040831,000000,17.1181,17.1678,16.9728,17.1678,1808916.2051649,0
+EMN.US,D,20040901,000000,17.2078,17.2545,17.1074,17.1571,1461991.04052,0
+EMN.US,D,20040902,000000,17.2107,17.3812,17.199,17.2496,2003520.0207502,0
+EMN.US,D,20040903,000000,17.2545,17.3072,17.1854,17.1854,1094187.355865,0
+EMN.US,D,20040907,000000,17.3218,17.4114,17.2652,17.3471,1083887.1491634,0
+EMN.US,D,20040908,000000,17.3608,17.3608,17.123,17.1678,1333791.0781818,0
+EMN.US,D,20040909,000000,17.1181,17.2818,17.1181,17.2584,903920.36139365,0
+EMN.US,D,20040910,000000,17.2584,17.2584,16.9748,17.1181,2211954.2523677,0
+EMN.US,D,20040913,000000,17.0264,17.1931,16.9885,17.1931,1194199.0071861,0
+EMN.US,D,20040914,000000,17.1931,17.1931,16.9924,17.0615,1455207.7022419,0
+EMN.US,D,20040915,000000,17.0615,17.1766,17.007,17.0927,967880.77614739,0
+EMN.US,D,20040916,000000,17.0927,17.3588,17.0694,17.3003,1786152.5123229,0
+EMN.US,D,20040917,000000,17.3072,17.3373,17.2584,17.2769,1332156.303919,0
+EMN.US,D,20040920,000000,17.2818,17.4894,17.2496,17.3608,1490176.2728663,0
+EMN.US,D,20040921,000000,17.3452,17.3743,17.1571,17.3149,1457376.112799,0
+EMN.US,D,20040922,000000,17.2652,17.2721,17.1492,17.1727,1285812.0442154,0
+EMN.US,D,20040923,000000,17.1405,17.1405,16.8657,16.9173,2007052.2825283,0
+EMN.US,D,20040924,000000,16.9544,17.1365,16.9417,17.1103,1106925.8699416,0
+EMN.US,D,20040927,000000,17.1103,17.2272,16.9544,17.1542,993630.77978955,0
+EMN.US,D,20040928,000000,17.1542,17.3218,17.1542,17.2867,2207076.6113941,0
+EMN.US,D,20040929,000000,17.3072,17.4503,17.2389,17.3968,1672579.3155638,0
+EMN.US,D,20040930,000000,17.3812,17.544,17.3412,17.544,1703755.9898284,0
+EMN.US,D,20041001,000000,17.544,17.6579,17.4738,17.5916,1151645.6176187,0
+EMN.US,D,20041004,000000,17.6823,17.7097,17.5693,17.7057,1103131.9211346,0
+EMN.US,D,20041005,000000,17.6803,17.7017,17.5244,17.6414,559155.39751672,0
+EMN.US,D,20041006,000000,17.618,17.9064,17.618,17.8821,1071956.2730936,0
+EMN.US,D,20041007,000000,17.8821,17.8821,17.6414,17.691,866518.6145125,0
+EMN.US,D,20041008,000000,17.695,17.7144,17.4738,17.616,1105031.4610972,0
+EMN.US,D,20041011,000000,17.6345,17.7623,17.5557,17.5956,649412.79311416,0
+EMN.US,D,20041012,000000,17.58,17.5849,17.2195,17.2652,1573111.5627733,0
+EMN.US,D,20041013,000000,17.3968,17.3968,16.7069,16.818,2920183.0011149,0
+EMN.US,D,20041014,000000,16.8491,16.9242,16.7984,16.8267,1031576.4252013,0
+EMN.US,D,20041015,000000,16.8774,16.9544,16.8063,16.8618,1404256.7246065,0
+EMN.US,D,20041018,000000,16.8267,17.0012,16.7234,16.9038,1173062.9050414,0
+EMN.US,D,20041019,000000,16.9593,17.0859,16.6338,16.702,1192570.3902651,0
+EMN.US,D,20041020,000000,16.6124,16.9691,16.6055,16.895,1104490.6412375,0
+EMN.US,D,20041021,000000,16.895,16.9728,16.6962,16.8861,1272803.6333208,0
+EMN.US,D,20041022,000000,16.8988,17.0264,16.7283,16.741,1396939.7500341,0
+EMN.US,D,20041025,000000,16.743,16.8063,16.6055,16.6884,1095809.815444,0
+EMN.US,D,20041026,000000,16.7703,16.7887,16.5666,16.7234,1533267.4036225,0
+EMN.US,D,20041027,000000,16.7497,16.8657,16.5519,16.7703,1542484.944381,0
+EMN.US,D,20041028,000000,16.7713,16.8228,16.6338,16.6494,1924380.7320974,0
+EMN.US,D,20041029,000000,16.9661,17.6863,16.9242,17.5117,3926279.3194921,0
+EMN.US,D,20041101,000000,17.6073,17.622,17.3412,17.4133,1460090.4743338,0
+EMN.US,D,20041102,000000,17.5069,17.6696,17.3189,17.3335,1291775.4298032,0
+EMN.US,D,20041103,000000,17.5069,17.9094,17.5069,17.6775,2363739.9126858,0
+EMN.US,D,20041104,000000,17.6803,18.0487,17.6531,18.0438,2127657.163687,0
+EMN.US,D,20041105,000000,18.0789,18.23,18.0097,18.2153,1389352.8786438,0
+EMN.US,D,20041108,000000,18.2153,18.4082,18.1715,18.3205,1353029.6928111,0
+EMN.US,D,20041109,000000,18.3186,18.5389,18.264,18.4657,1254101.7336566,0
+EMN.US,D,20041110,000000,18.4132,18.5993,18.3556,18.457,1066810.7877491,0
+EMN.US,D,20041111,000000,18.457,18.7815,18.3897,18.7357,1359532.8720348,0
+EMN.US,D,20041112,000000,18.4493,18.8448,18.4493,18.8301,1706195.3234271,0
+EMN.US,D,20041115,000000,18.8165,18.8653,18.5856,18.647,1001218.6774035,0
+EMN.US,D,20041116,000000,18.7133,18.7561,18.4619,18.4892,1856080.4175589,0
+EMN.US,D,20041117,000000,18.5807,18.9666,18.5807,18.8264,1851196.6192433,0
+EMN.US,D,20041118,000000,18.8897,19.2482,18.8721,19.1879,1611061.3130796,0
+EMN.US,D,20041119,000000,19.0182,19.0591,18.8165,18.9627,1267382.0938166,0
+EMN.US,D,20041122,000000,18.8526,19.3096,18.8351,19.3096,1737363.7879025,0
+EMN.US,D,20041123,000000,19.3525,19.6779,19.3067,19.6779,2741837.6467007,0
+EMN.US,D,20041124,000000,19.6779,19.8807,19.6312,19.7394,1940643.2981631,0
+EMN.US,D,20041126,000000,19.6527,19.944,19.6527,19.8807,790348.19085813,0
+EMN.US,D,20041129,000000,19.8221,19.9158,19.5737,19.8602,1390161.5428743,0
+EMN.US,D,20041130,000000,19.8894,20.1671,19.8445,20.0619,2206536.817758,0
+EMN.US,D,20041201,000000,20.1242,20.2002,19.944,20.0473,1522159.5589142,0
+EMN.US,D,20041202,000000,20.0142,20.1428,19.8894,19.8894,1685048.9590459,0
+EMN.US,D,20041203,000000,19.7394,19.9976,19.713,19.9294,1546555.9735715,0
+EMN.US,D,20041206,000000,19.793,20.0356,19.7218,20.0093,1365497.2838461,0
+EMN.US,D,20041207,000000,19.9791,20.0356,19.4947,19.5796,1917058.626407,0
+EMN.US,D,20041208,000000,19.5767,19.7521,19.3807,19.6995,1480144.9367591,0
+EMN.US,D,20041209,000000,19.7023,19.8485,19.5104,19.7969,1833852.4134584,0
+EMN.US,D,20041210,000000,19.7764,20.0619,19.7023,20.0025,1872887.9083786,0
+EMN.US,D,20041213,000000,19.8894,19.9898,19.8154,19.9061,2678684.8699537,0
+EMN.US,D,20041214,000000,19.9061,20.5433,19.9021,20.515,3955010.5028162,0
+EMN.US,D,20041215,000000,20.551,20.9809,20.515,20.9555,2719614.7737184,0
+EMN.US,D,20041216,000000,20.8834,21.1367,20.7528,21.1348,3654150.4650442,0
+EMN.US,D,20041217,000000,20.9184,21.0412,20.5228,20.7596,3402363.4156414,0
+EMN.US,D,20041220,000000,20.7596,20.8083,20.6417,20.7975,1341102.9216358,0
+EMN.US,D,20041221,000000,20.7918,21.0237,20.7528,21.012,1243528.5514661,0
+EMN.US,D,20041222,000000,21.0295,21.1728,20.8795,21.1562,1618650.2369172,0
+EMN.US,D,20041223,000000,21.1231,21.2342,21.0597,21.201,1015584.7821774,0
+EMN.US,D,20041227,000000,21.1972,21.2956,21.0364,21.0773,941863.95435814,0
+EMN.US,D,20041228,000000,21.1699,21.4241,21.165,21.3901,1056510.5810475,0
+EMN.US,D,20041229,000000,21.3443,21.3774,21.2196,21.3316,713380.39143341,0
+EMN.US,D,20041230,000000,21.2887,21.4008,21.1095,21.2459,989290.88000465,0
+EMN.US,D,20041231,000000,21.2712,21.4612,21.165,21.2975,795500.85976804,0
+EMN.US,D,20050103,000000,21.1884,21.3053,20.9837,21.1396,2595476.6045578,0
+EMN.US,D,20050104,000000,19.831,20.3923,19.2346,19.255,13438412.96804,0
+EMN.US,D,20050105,000000,19.2765,19.371,18.6908,19.0426,6674616.0405218,0
+EMN.US,D,20050106,000000,19.0426,19.6146,19.0426,19.4402,4540188.879464,0
+EMN.US,D,20050107,000000,19.4558,19.5104,19.2405,19.2803,2333920.9323005,0
+EMN.US,D,20050110,000000,19.2989,19.407,19.2443,19.3213,1980209.3507066,0
+EMN.US,D,20050111,000000,19.3213,19.3593,19.0028,19.1508,1467677.3457242,0
+EMN.US,D,20050112,000000,19.1508,19.2083,18.9014,19.1508,1895105.6502427,0
+EMN.US,D,20050113,000000,19.1547,19.2677,18.9784,19.0105,1568229.8169049,0
+EMN.US,D,20050114,000000,19.0145,19.0758,18.8789,18.9627,2500067.5662742,0
+EMN.US,D,20050118,000000,18.8087,19.069,18.6246,18.9111,3741971.6057139,0
+EMN.US,D,20050119,000000,18.9598,19.2649,18.8828,19.1147,2024666.3851312,0
+EMN.US,D,20050120,000000,19.1147,19.4811,19.0922,19.4714,3053532.5536921,0
+EMN.US,D,20050121,000000,19.5824,19.713,19.5503,19.638,3089036.813058,0
+EMN.US,D,20050124,000000,19.6477,19.7764,19.489,19.5464,2592222.4493869,0
+EMN.US,D,20050125,000000,19.6117,19.8221,19.5152,19.5581,2951617.2575138,0
+EMN.US,D,20050126,000000,19.6146,19.7257,19.5406,19.6448,1086873.4599635,0
+EMN.US,D,20050127,000000,20.0356,20.0589,19.6779,19.7657,3071417.5793368,0
+EMN.US,D,20050128,000000,19.7657,19.7657,19.447,19.5553,2378641.7062012,0
+EMN.US,D,20050131,000000,19.8114,20.0706,19.7793,19.9791,3010435.2655942,0
+EMN.US,D,20050201,000000,20.0142,20.0502,19.6955,19.713,3442206.5485685,0
+EMN.US,D,20050202,000000,19.8563,19.9342,19.8485,19.8934,2861634.8898527,0
+EMN.US,D,20050203,000000,19.8768,19.9752,19.793,19.8894,2617429.5807221,0
+EMN.US,D,20050204,000000,19.9128,20.0025,19.8485,20.0025,2740213.1346743,0
+EMN.US,D,20050207,000000,20.0502,20.1058,19.9625,20.0522,1937666.2233756,0
+EMN.US,D,20050208,000000,20.0999,20.1038,19.9061,19.9976,1433260.8834195,0
+EMN.US,D,20050209,000000,19.9976,19.9976,19.8378,19.9158,1115328.5891277,0
+EMN.US,D,20050210,000000,19.9401,20.1233,19.8378,20.0619,1772326.201185,0
+EMN.US,D,20050211,000000,20.1058,20.5627,20.0268,20.48,1675565.6263639,0
+EMN.US,D,20050214,000000,20.4731,20.5179,20.3923,20.4381,1288250.3515904,0
+EMN.US,D,20050215,000000,20.4576,20.7771,20.4332,20.7771,1438681.3967002,0
+EMN.US,D,20050216,000000,20.6573,20.8834,20.5978,20.8064,968422.62223072,0
+EMN.US,D,20050217,000000,20.7499,20.9233,20.7323,20.8015,1087684.1766413,0
+EMN.US,D,20050218,000000,20.8171,21.0237,20.8064,20.8951,1303428.1992657,0
+EMN.US,D,20050222,000000,20.8795,21.0071,20.708,20.8638,1795636.8712285,0
+EMN.US,D,20050223,000000,20.8083,21.0295,20.7938,21.0071,2233368.4611196,0
+EMN.US,D,20050224,000000,21.0295,21.3346,20.8171,21.3346,1771513.4320601,0
+EMN.US,D,20050225,000000,21.2049,21.5128,21.0295,21.5128,1681530.0381752,0
+EMN.US,D,20050228,000000,21.4008,21.547,21.1728,21.3024,1489901.2449301,0
+EMN.US,D,20050301,000000,21.354,21.7205,21.354,21.5274,1699689.0655324,0
+EMN.US,D,20050302,000000,21.2956,21.4953,21.1972,21.3901,1249496.0419483,0
+EMN.US,D,20050303,000000,21.4612,21.5655,21.3609,21.4651,1514297.6595876,0
+EMN.US,D,20050304,000000,21.582,21.8627,21.582,21.8208,1809730.0005134,0
+EMN.US,D,20050307,000000,21.7292,21.8519,21.6425,21.8247,1458459.8049656,0
+EMN.US,D,20050308,000000,21.6971,21.8695,21.6921,21.8139,1570406.4372511,0
+EMN.US,D,20050309,000000,22.1385,22.8031,22.1385,22.6384,3900533.4207446,0
+EMN.US,D,20050310,000000,22.6111,22.7172,22.1219,22.461,2708495.6405499,0
+EMN.US,D,20050311,000000,22.3587,22.7007,22.3547,22.5077,1351133.2315195,0
+EMN.US,D,20050314,000000,22.5438,22.7134,22.3266,22.4844,1689393.989949,0
+EMN.US,D,20050315,000000,22.499,22.5994,22.3976,22.4278,1238929.0170996,0
+EMN.US,D,20050316,000000,22.3547,22.3948,21.7731,21.8501,2323077.8532919,0
+EMN.US,D,20050317,000000,21.8501,22.1569,21.8062,22.1385,1978587.9173512,0
+EMN.US,D,20050318,000000,22.117,22.4922,22.0995,22.4922,2114112.0378272,0
+EMN.US,D,20050321,000000,22.5184,22.5184,22.1569,22.269,1406152.1596745,0
+EMN.US,D,20050322,000000,22.269,22.5662,22.1764,22.2456,1317526.4596689,0
+EMN.US,D,20050323,000000,22.0995,22.1599,21.9455,21.9806,2002983.305785,0
+EMN.US,D,20050324,000000,22.0732,22.2047,21.9738,22.0322,860823.07329561,0
+EMN.US,D,20050328,000000,22.0692,22.1726,21.8695,21.9095,1230248.1913062,0
+EMN.US,D,20050329,000000,21.9133,22.0673,21.4514,21.5128,1793739.3837133,0
+EMN.US,D,20050330,000000,21.5917,21.8325,21.4953,21.8325,2209514.9187691,0
+EMN.US,D,20050331,000000,21.8139,21.9991,21.7205,21.7662,2084295.1098891,0
+EMN.US,D,20050401,000000,21.8588,22.04,21.6971,21.8159,2233368.4611196,0
+EMN.US,D,20050404,000000,21.8159,21.8159,21.547,21.6717,2086463.5204461,0
+EMN.US,D,20050405,000000,21.6747,21.8139,21.6211,21.7098,1074125.7098742,0
+EMN.US,D,20050406,000000,21.7701,21.8519,21.6834,21.7867,1433260.8834195,0
+EMN.US,D,20050407,000000,21.7487,21.8139,21.6006,21.6453,1913813.7072488,0
+EMN.US,D,20050408,000000,21.6453,21.6453,21.2156,21.316,1653614.702647,0
+EMN.US,D,20050411,000000,21.3823,21.4534,21.1932,21.3472,2179430.1464604,0
+EMN.US,D,20050412,000000,21.2517,21.2556,20.7118,21.1017,2663774.8666492,0
+EMN.US,D,20050413,000000,21.1231,21.1757,20.4887,20.5764,2466459.7682,0
+EMN.US,D,20050414,000000,20.6241,20.6241,19.7832,19.9547,2703890.9750653,0
+EMN.US,D,20050415,000000,19.257,19.565,18.8488,19.0621,5503188.9359669,0
+EMN.US,D,20050418,000000,19.1079,19.2609,18.9285,19.1829,2808784.3722546,0
+EMN.US,D,20050419,000000,19.3126,19.5357,19.2853,19.4256,2007585.9188223,0
+EMN.US,D,20050420,000000,19.412,19.412,18.7171,18.8137,2248816.2056129,0
+EMN.US,D,20050421,000000,18.9958,19.1459,18.9111,19.0476,3195829.75021,0
+EMN.US,D,20050422,000000,19.0514,19.0922,18.7357,18.9071,1698606.3995894,0
+EMN.US,D,20050425,000000,18.9285,19.2482,18.9071,19.0476,1760398.4037862,0
+EMN.US,D,20050426,000000,18.9988,19.0028,18.1988,18.2426,4809327.3182173,0
+EMN.US,D,20050427,000000,18.2426,18.2426,17.6823,17.7437,3932238.6001852,0
+EMN.US,D,20050428,000000,17.8392,17.9668,17.4894,17.539,3504544.5037432,0
+EMN.US,D,20050429,000000,19.7394,20.2714,19.4295,19.9225,13535989.390657,0
+EMN.US,D,20050502,000000,20.3649,21.2741,20.3649,21.1309,7064375.7800121,0
+EMN.US,D,20050503,000000,21.1348,21.4788,21.0489,21.4125,4680585.5097957,0
+EMN.US,D,20050504,000000,21.4213,21.8519,21.3229,21.8519,3752545.8141281,0
+EMN.US,D,20050505,000000,21.8588,22.04,21.582,21.8393,4609297.8582332,0
+EMN.US,D,20050506,000000,21.8422,22.0235,21.7098,21.734,2512536.1835327,0
+EMN.US,D,20050509,000000,21.7867,21.9903,21.6346,21.8519,3750376.3773474,0
+EMN.US,D,20050510,000000,21.582,21.8364,21.5655,21.6999,3337314.1776027,0
+EMN.US,D,20050511,000000,21.734,21.8871,21.5128,21.8519,2420380.2741963,0
+EMN.US,D,20050512,000000,21.7662,21.8588,20.7674,20.9837,4695220.485164,0
+EMN.US,D,20050513,000000,21.0686,21.3511,20.7168,20.8638,4764876.4411346,0
+EMN.US,D,20050516,000000,20.8015,21.2556,20.5734,21.1884,3153276.3606425,0
+EMN.US,D,20050517,000000,21.1932,21.5177,21.1884,21.5177,2677601.177787,0
+EMN.US,D,20050518,000000,21.6561,22.266,21.6561,22.0371,2801189.291075,0
+EMN.US,D,20050519,000000,22.0859,22.1569,21.7828,21.8558,1909203.9106458,0
+EMN.US,D,20050520,000000,21.9348,22.0283,21.547,21.6747,2098117.3161324,0
+EMN.US,D,20050523,000000,21.7994,22.4317,21.7994,22.2827,2251795.3328476,0
+EMN.US,D,20050524,000000,22.0634,22.1569,21.8734,22.0235,1740343.9413609,0
+EMN.US,D,20050525,000000,22.003,22.003,21.51,21.6346,2817184.01277,0
+EMN.US,D,20050526,000000,21.7224,21.8422,21.5743,21.6298,1535439.9190741,0
+EMN.US,D,20050527,000000,21.6747,21.7438,21.5655,21.6122,1231061.9866548,0
+EMN.US,D,20050531,000000,21.6006,21.6971,21.4359,21.6883,2299226.3633887,0
+EMN.US,D,20050601,000000,21.7778,22.1093,21.6639,21.9523,1796178.7173119,0
+EMN.US,D,20050602,000000,21.8247,21.8247,21.5743,21.6211,2073720.901475,0
+EMN.US,D,20050603,000000,21.6405,21.8909,21.6006,21.7662,1312644.7138006,0
+EMN.US,D,20050606,000000,21.7662,21.9923,21.6258,21.9738,2194609.0203592,0
+EMN.US,D,20050607,000000,21.9923,22.1267,21.6298,21.6346,2891720.6883852,0
+EMN.US,D,20050608,000000,21.6639,21.7867,21.4768,21.4836,2378372.8356068,0
+EMN.US,D,20050609,000000,21.4836,21.4836,20.9603,21.1884,4167508.580059,0
+EMN.US,D,20050610,000000,21.2303,21.3696,20.8765,21.0158,2623123.0694916,0
+EMN.US,D,20050613,000000,20.8171,21.1017,20.6621,20.9769,2184850.6597408,0
+EMN.US,D,20050614,000000,21.1231,21.3394,21.0841,21.201,2161810.9127392,0
+EMN.US,D,20050615,000000,21.2497,21.3472,21.1396,21.3472,1724081.3752953,0
+EMN.US,D,20050616,000000,21.3229,21.6921,21.2887,21.6084,1752271.7387597,0
+EMN.US,D,20050617,000000,21.6971,21.6999,21.4173,21.5314,2019511.663774,0
+EMN.US,D,20050620,000000,21.4008,21.4076,21.0315,21.0753,2065588.0791067,0
+EMN.US,D,20050621,000000,21.0753,21.0753,20.6827,20.7051,3496136.6534387,0
+EMN.US,D,20050622,000000,20.745,20.9555,20.745,20.8288,1656862.700476,0
+EMN.US,D,20050623,000000,20.9739,20.9926,20.3728,20.4546,1846321.0307169,0
+EMN.US,D,20050624,000000,20.403,20.4078,19.9469,20.1242,1892398.4722733,0
+EMN.US,D,20050627,000000,20.1242,20.403,20.1242,20.2383,3092289.9420053,0
+EMN.US,D,20050628,000000,20.33,20.7362,20.3103,20.5696,2593580.1432662,0
+EMN.US,D,20050629,000000,20.5696,20.8015,20.5627,20.6115,2134161.3691343,0
+EMN.US,D,20050630,000000,20.6514,20.6514,20.2577,20.3494,2678684.8699537,0
+EMN.US,D,20050701,000000,20.33,20.3953,20.1516,20.2889,1495870.7878594,0
+EMN.US,D,20050705,000000,20.2889,20.2889,20.0619,20.2353,2152599.5293224,0
+EMN.US,D,20050706,000000,20.2002,20.403,20.0902,20.323,1546555.9735715,0
+EMN.US,D,20050707,000000,20.3183,20.3183,19.9255,20.2714,2452362.5340204,0
+EMN.US,D,20050708,000000,20.2753,20.7051,20.2413,20.6241,2156396.5568003,0
+EMN.US,D,20050711,000000,20.7528,21.0489,20.7411,20.9711,1129149.7691474,0
+EMN.US,D,20050712,000000,20.9184,21.1017,20.593,21.0841,2326606.0101754,0
+EMN.US,D,20050713,000000,21.0841,21.1309,20.7938,20.9029,1235123.7798326,0
+EMN.US,D,20050714,000000,20.8834,21.2342,20.8317,21.0003,1956094.1213272,0
+EMN.US,D,20050715,000000,20.9458,20.9886,20.6963,20.8395,1212631.0100323,0
+EMN.US,D,20050718,000000,20.7362,20.9926,20.7362,20.9281,1272261.7872375,0
+EMN.US,D,20050719,000000,21.0569,21.0724,20.6914,20.784,1848486.362603,0
+EMN.US,D,20050720,000000,20.7499,21.4612,20.6447,21.4125,1641686.9052481,0
+EMN.US,D,20050721,000000,21.4125,21.4125,21.0364,21.0686,1398289.2341243,0
+EMN.US,D,20050722,000000,21.0295,21.51,21.0257,21.51,1205578.8011598,0
+EMN.US,D,20050725,000000,21.51,21.5381,21.3267,21.3511,1280933.3770182,0
+EMN.US,D,20050726,000000,21.3316,21.3346,20.7168,20.8083,2097303.5207837,0
+EMN.US,D,20050727,000000,20.9067,20.9642,20.7645,20.8317,1684782.1408988,0
+EMN.US,D,20050728,000000,20.9087,21.3267,20.9087,21.3267,2541267.3668568,0
+EMN.US,D,20050729,000000,20.6621,21.0841,20.3103,20.4381,3682884.7270393,0
+EMN.US,D,20050801,000000,20.33,20.3494,20.0385,20.2929,3480419.0121275,0
+EMN.US,D,20050802,000000,20.2929,20.6875,20.246,20.5228,2143654.9640528,0
+EMN.US,D,20050803,000000,20.4488,20.4576,20.2413,20.3494,1784532.1051911,0
+EMN.US,D,20050804,000000,20.1642,20.2996,19.9401,19.9791,1746580.3024375,0
+EMN.US,D,20050805,000000,19.9225,19.9839,19.7218,19.7364,1537343.5639312,0
+EMN.US,D,20050808,000000,19.7257,19.7578,19.5104,19.6594,1946876.5805687,0
+EMN.US,D,20050809,000000,19.6818,19.7764,19.6078,19.7218,1739533.2246831,0
+EMN.US,D,20050810,000000,19.7764,19.869,19.4714,19.5152,1629216.2355422,0
+EMN.US,D,20050811,000000,19.525,19.8524,19.525,19.8445,1385007.8477407,0
+EMN.US,D,20050812,000000,19.8445,19.869,19.2765,19.3067,1853094.1067585,0
+EMN.US,D,20050815,000000,19.3292,19.3925,19.2405,19.331,1897823.0904485,0
+EMN.US,D,20050816,000000,19.331,19.331,18.9285,18.9472,1887792.780565,0
+EMN.US,D,20050817,000000,18.9472,18.9891,18.725,18.8371,1924112.8877267,0
+EMN.US,D,20050818,000000,18.8448,18.9472,18.727,18.7873,1388808.9801132,0
+EMN.US,D,20050819,000000,18.8526,18.8526,18.5389,18.5467,1901617.0392555,0
+EMN.US,D,20050822,000000,18.8448,18.8448,18.3586,18.4151,2113565.0606257,0
+EMN.US,D,20050823,000000,18.38,18.38,18.0068,18.0487,2380540.2199401,0
+EMN.US,D,20050824,000000,17.961,18.1909,17.9152,18.0244,2570271.52567,0
+EMN.US,D,20050825,000000,18.0272,18.1511,17.8674,18.0302,1838735.1855502,0
+EMN.US,D,20050826,000000,18.0925,18.0925,17.8236,17.8704,1672857.4221709,0
+EMN.US,D,20050829,000000,17.691,17.9152,17.6803,17.8343,2324978.419478,0
+EMN.US,D,20050830,000000,17.8392,17.8392,17.5069,17.6345,1784795.8446673,0
+EMN.US,D,20050831,000000,17.6345,17.8617,17.3997,17.698,3302349.711873,0
+EMN.US,D,20050901,000000,17.698,17.8957,17.6696,17.7017,1943900.5320049,0
+EMN.US,D,20050902,000000,17.7934,17.8547,17.466,17.809,2014910.0769602,0
+EMN.US,D,20050906,000000,17.8617,17.9454,17.6374,17.7817,2218186.5085498,0
+EMN.US,D,20050907,000000,17.8654,18.3723,17.8392,18.304,3676923.3938989,0
+EMN.US,D,20050908,000000,18.3079,18.4306,18.1715,18.2368,2063964.593304,0
+EMN.US,D,20050909,000000,18.3556,18.3643,17.9668,18.2328,2121696.8567703,0
+EMN.US,D,20050912,000000,18.2523,18.2855,18.0818,18.1237,1441660.5239349,0
+EMN.US,D,20050913,000000,17.9181,17.9181,17.5099,17.5099,2284596.5191386,0
+EMN.US,D,20050914,000000,17.4894,17.698,17.3608,17.3861,2013277.3551447,0
+EMN.US,D,20050915,000000,17.4816,17.4816,17.2496,17.2496,1390439.6494814,0
+EMN.US,D,20050916,000000,17.3452,17.4923,17.2135,17.3968,1489901.2449301,0
+EMN.US,D,20050919,000000,17.2019,17.2955,17.1074,17.1542,2539366.8006705,0
+EMN.US,D,20050920,000000,17.2652,17.3783,16.9173,16.9173,2579211.986045,0
+EMN.US,D,20050921,000000,16.9173,16.9691,16.2713,16.4945,2992552.2923968,0
+EMN.US,D,20050922,000000,16.4945,16.853,16.2752,16.8413,2649680.7111406,0
+EMN.US,D,20050923,000000,16.8384,17.618,16.7117,17.4065,4322268.2364934,0
+EMN.US,D,20050926,000000,17.4894,17.5069,16.9544,17.0538,2881691.4047253,0
+EMN.US,D,20050927,000000,17.1181,17.2955,16.9242,17.0762,2685187.0229537,0
+EMN.US,D,20050928,000000,17.2048,17.2233,16.9457,17.0148,1486380.271612,0
+EMN.US,D,20050929,000000,16.9778,17.1103,16.7887,17.0421,1578537.2071721,0
+EMN.US,D,20050930,000000,16.9924,17.3608,16.9778,17.3296,2195420.7632605,0
+EMN.US,D,20051003,000000,17.3296,17.4699,17.2652,17.2867,1959615.0946453,0
+EMN.US,D,20051004,000000,17.2867,17.4133,17.0889,17.1074,2234997.0780406,0
+EMN.US,D,20051005,000000,17.0996,17.1034,16.8306,16.8306,2248816.2056129,0
+EMN.US,D,20051006,000000,16.9242,17.083,16.7283,16.7966,1848762.4167629,0
+EMN.US,D,20051007,000000,16.8861,17.4699,16.8774,17.3656,2707142.0515652,0
+EMN.US,D,20051010,000000,17.4699,17.5362,17.2135,17.2584,2068307.5717598,0
+EMN.US,D,20051011,000000,17.2584,17.349,17.0802,17.1258,1482855.1933994,0
+EMN.US,D,20051012,000000,17.1365,17.2107,16.8306,16.9495,1415639.5972511,0
+EMN.US,D,20051013,000000,16.9544,17.0694,16.7887,16.9885,2017619.307377,0
+EMN.US,D,20051014,000000,17.0996,17.2351,16.9495,17.1931,1843883.7495655,0
+EMN.US,D,20051017,000000,17.1951,17.4894,17.1854,17.4738,1592353.2560735,0
+EMN.US,D,20051018,000000,17.4503,17.6317,17.2272,17.2545,1788863.7951868,0
+EMN.US,D,20051019,000000,17.2584,17.3246,16.8199,17.3218,2580297.7306589,0
+EMN.US,D,20051020,000000,17.3373,17.8791,17.3149,17.4377,3105572.3546125,0
+EMN.US,D,20051021,000000,17.6531,17.7281,17.4962,17.58,2053665.4128261,0
+EMN.US,D,20051024,000000,18.0789,18.8301,17.9288,18.6947,4138774.3180639,0
+EMN.US,D,20051025,000000,18.5203,18.7133,18.0555,18.1822,2870850.3781639,0
+EMN.US,D,20051026,000000,18.2602,18.7133,18.2602,18.4493,2389484.7852097,0
+EMN.US,D,20051027,000000,18.5584,18.6791,18.2046,18.2261,2506847.8258814,0
+EMN.US,D,20051028,000000,18.799,19.2346,18.7523,19.0922,3330802.78859,0
+EMN.US,D,20051031,000000,19.2043,19.6117,19.1936,19.4646,2596018.4506412,0
+EMN.US,D,20051101,000000,19.5922,19.7618,19.4763,19.7442,3464976.3987523,0
+EMN.US,D,20051102,000000,19.7471,20.0142,19.6564,19.9586,2442878.1751147,0
+EMN.US,D,20051103,000000,20.0112,20.1369,19.6564,19.9225,3094456.3001151,0
+EMN.US,D,20051104,000000,19.9401,20.0356,19.7092,19.8085,2438276.5883009,0
+EMN.US,D,20051107,000000,19.869,20.2315,19.8641,20.1837,1981572.1757041,0
+EMN.US,D,20051108,000000,20.0902,20.3445,20.0385,20.3143,1783169.2801936,0
+EMN.US,D,20051109,000000,20.3143,20.3756,20.1476,20.2189,1514024.6840986,0
+EMN.US,D,20051110,000000,20.4429,20.4731,20.1038,20.3522,1782082.509356,0
+EMN.US,D,20051111,000000,20.4176,20.5111,20.2929,20.4984,1226727.2179881,0
+EMN.US,D,20051114,000000,20.4214,20.5072,20.0902,20.1671,1690475.6296684,0
+EMN.US,D,20051115,000000,20.2109,20.4381,20.0561,20.3806,2905816.896341,0
+EMN.US,D,20051116,000000,20.4576,20.4643,19.7618,19.8934,2294353.8535332,0
+EMN.US,D,20051117,000000,20.0142,20.2266,19.8894,20.2266,2007319.1006753,0
+EMN.US,D,20051118,000000,20.3844,20.3883,20.2032,20.3756,1361976.310528,0
+EMN.US,D,20051121,000000,20.399,20.551,20.2236,20.4214,1507249.5556096,0
+EMN.US,D,20051122,000000,20.4381,20.9146,20.2958,20.8512,2407917.8142797,0
+EMN.US,D,20051123,000000,20.9398,20.9428,20.4847,20.6115,1212903.9855212,0
+EMN.US,D,20051125,000000,20.6865,20.6865,20.48,20.5228,500340.46810738,0
+EMN.US,D,20051128,000000,20.551,20.5734,20.4293,20.5228,1718390.9651967,0
+EMN.US,D,20051129,000000,20.6115,20.9029,20.6076,20.8512,1677729.9320263,0
+EMN.US,D,20051130,000000,20.8171,20.9458,20.3445,20.4157,1988078.4335986,0
+EMN.US,D,20051201,000000,20.5228,20.7528,20.4293,20.6514,2194609.0203592,0
+EMN.US,D,20051202,000000,20.5696,20.6914,20.475,20.6241,1881560.5243829,0
+EMN.US,D,20051205,000000,20.6241,20.629,20.3728,20.5267,2105707.2661938,0
+EMN.US,D,20051206,000000,20.6144,20.8171,20.3953,20.4449,1692643.0140018,0
+EMN.US,D,20051207,000000,20.4576,20.4576,20.0191,20.1321,2800382.6792919,0
+EMN.US,D,20051208,000000,20.0706,20.0999,19.7394,19.793,3214800.5204686,0
+EMN.US,D,20051209,000000,18.8165,19.4714,18.8165,19.3437,3819218.5379694,0
+EMN.US,D,20051212,000000,19.3437,19.3437,18.8371,18.9891,3370916.8445587,0
+EMN.US,D,20051213,000000,19.0426,19.3642,18.8371,19.2043,2997968.7007829,0
+EMN.US,D,20051214,000000,19.1547,19.1585,18.9325,19.1176,3571213.1226899,0
+EMN.US,D,20051215,000000,19.1176,19.1362,18.9569,19.0145,2047164.2860497,0
+EMN.US,D,20051216,000000,19.0758,19.1079,18.7523,18.7727,2101914.3436103,0
+EMN.US,D,20051219,000000,18.8488,18.9569,18.7318,18.8244,1977239.4594846,0
+EMN.US,D,20051220,000000,18.4979,18.9111,18.4921,18.8214,1753896.2507861,0
+EMN.US,D,20051221,000000,18.8165,19.1323,18.8165,18.95,1975878.6869345,0
+EMN.US,D,20051222,000000,18.9891,19.2317,18.9248,19.1879,1327548.5597634,0
+EMN.US,D,20051223,000000,19.2609,19.4646,19.1742,19.4187,1728420.2488566,0
+EMN.US,D,20051227,000000,19.4013,19.5697,19.2288,19.2375,1312915.6368423,0
+EMN.US,D,20051228,000000,19.257,19.295,19.1176,19.1665,1152731.3622325,0
+EMN.US,D,20051229,000000,19.2239,19.407,19.2005,19.2375,1127795.1539391,0
+EMN.US,D,20051230,000000,19.1665,19.1976,18.9988,19.0349,863535.38238322,0
+EMN.US,D,20060103,000000,19.1665,19.2989,18.8867,19.2853,2340696.0607893,0
+EMN.US,D,20060104,000000,19.2649,19.2853,19.0476,19.2853,1997828.5844278,0
+EMN.US,D,20060105,000000,19.2853,19.5767,19.1936,19.5357,2205173.9927605,0
+EMN.US,D,20060106,000000,19.6818,19.7764,19.4597,19.6527,1483130.2213357,0
+EMN.US,D,20060109,000000,19.7092,19.8602,19.525,19.561,1601301.9262377,0
+EMN.US,D,20060110,000000,19.5084,19.5824,19.3038,19.5104,1053529.4013655,0
+EMN.US,D,20060111,000000,19.371,19.4402,19.1917,19.3292,1294755.5832615,0
+EMN.US,D,20060112,000000,19.1665,19.2765,19.0895,19.1176,1634099.0076341,0
+EMN.US,D,20060113,000000,19.1508,19.2765,18.9958,19.0514,830193.37623251,0
+EMN.US,D,20060117,000000,18.8351,18.9666,18.8214,18.8488,1580973.4620998,0
+EMN.US,D,20060118,000000,18.8526,18.9071,18.687,18.7415,1061661.1975103,0
+EMN.US,D,20060119,000000,18.7727,18.9198,18.6908,18.7523,2414153.1491325,0
+EMN.US,D,20060120,000000,18.761,18.761,18.4346,18.4346,1496134.5273357,0
+EMN.US,D,20060123,000000,18.5778,19.0299,18.4852,18.9198,1692643.0140018,0
+EMN.US,D,20060124,000000,18.9325,19.2443,18.8526,19.1917,1828699.7445484,0
+EMN.US,D,20060125,000000,19.2677,19.4013,19.0182,19.1459,1665809.3181929,0
+EMN.US,D,20060126,000000,19.2405,19.4013,19.0426,19.3038,1843343.9559296,0
+EMN.US,D,20060127,000000,18.0789,18.5856,17.7857,17.8752,8216017.2927362,0
+EMN.US,D,20060130,000000,17.8957,18.1159,17.7144,17.8567,7034018.0322143,0
+EMN.US,D,20060131,000000,17.8567,17.9854,17.7476,17.7857,3461981.878163,0
+EMN.US,D,20060201,000000,17.7857,17.8752,17.6775,17.8431,2886571.0981462,0
+EMN.US,D,20060202,000000,17.846,17.8791,17.6531,17.7097,2898225.9200561,0
+EMN.US,D,20060203,000000,17.5624,17.6492,17.4503,17.5995,3641144.1065968,0
+EMN.US,D,20060206,000000,17.5244,17.6277,17.4738,17.616,2177528.5540504,0
+EMN.US,D,20060207,000000,17.6414,17.8674,17.6414,17.7144,2728013.38801,0
+EMN.US,D,20060208,000000,17.7476,17.8236,17.5693,17.7894,1765552.0989196,0
+EMN.US,D,20060209,000000,17.8197,18.1511,17.7817,17.9132,2204360.1974119,0
+EMN.US,D,20060210,000000,17.9132,18.1111,17.7817,18.0555,1759047.8934724,0
+EMN.US,D,20060213,000000,18.0068,18.0487,17.7398,17.9494,2055293.0035233,0
+EMN.US,D,20060214,000000,17.9494,18.2953,17.9405,18.2562,1926280.27206,0
+EMN.US,D,20060215,000000,18.23,18.4269,18.0935,18.3947,2342863.4451227,0
+EMN.US,D,20060216,000000,18.4697,18.5778,18.2689,18.5729,2642903.5302044,0
+EMN.US,D,20060217,000000,18.5584,18.8264,18.453,18.7727,1696701.7285086,0
+EMN.US,D,20060221,000000,18.9071,18.9151,18.6538,18.8351,2805531.2433073,0
+EMN.US,D,20060222,000000,18.8488,18.9569,18.5164,18.6217,2406019.3005406,0
+EMN.US,D,20060223,000000,18.6217,18.7474,18.4784,18.6314,1554414.7942272,0
+EMN.US,D,20060224,000000,18.6276,18.6597,18.4082,18.611,1215881.0603086,0
+EMN.US,D,20060227,000000,18.7523,18.7561,18.5019,18.608,1784532.1051911,0
+EMN.US,D,20060228,000000,18.5126,18.5778,18.2016,18.2016,2971404.9017921,0
+EMN.US,D,20060301,000000,18.3352,18.687,18.2495,18.5886,3720559.4494093,0
+EMN.US,D,20060302,000000,18.4852,18.6987,18.4269,18.6538,1962326.3775093,0
+EMN.US,D,20060303,000000,18.6129,18.7444,18.5203,18.687,2240951.2276153,0
+EMN.US,D,20060306,000000,18.725,18.7415,18.5993,18.684,2886295.0439862,0
+EMN.US,D,20060307,000000,18.684,18.8371,18.5963,18.6314,2698198.5125193,0
+EMN.US,D,20060308,000000,18.6314,18.6314,18.3352,18.5506,3149750.2562064,0
+EMN.US,D,20060309,000000,18.4921,18.7016,18.38,18.5856,1509153.2004667,0
+EMN.US,D,20060310,000000,18.5807,18.8526,18.5203,18.8371,1480144.9367591,0
+EMN.US,D,20060313,000000,18.725,18.8526,18.6353,18.7922,2778154.6751915,0
+EMN.US,D,20060314,000000,18.7415,18.8448,18.6538,18.8264,2326868.7234279,0
+EMN.US,D,20060315,000000,18.9988,19.1264,18.8301,19.1147,2166690.60616,0
+EMN.US,D,20060316,000000,19.1147,19.3437,19.1147,19.1829,2602795.6315774,0
+EMN.US,D,20060317,000000,19.1119,19.1459,19.027,19.0758,2405477.4544573,0
+EMN.US,D,20060320,000000,19.1459,19.2482,18.9754,19.1879,1762843.8947267,0
+EMN.US,D,20060321,000000,19.2346,19.257,19.0621,19.1176,1916514.7278763,0
+EMN.US,D,20060322,000000,19.1665,19.3525,19.1079,19.3399,1774496.6641893,0
+EMN.US,D,20060323,000000,19.2677,19.2726,19.027,19.0591,2185122.6090061,0
+EMN.US,D,20060324,000000,19.0621,19.0621,18.8087,18.8351,1984282.4323444,0
+EMN.US,D,20060327,000000,18.8351,18.8351,18.6509,18.7318,2829385.8118815,0
+EMN.US,D,20060328,000000,18.7318,18.8653,18.6597,18.727,1799435.9511537,0
+EMN.US,D,20060329,000000,18.799,18.9014,18.725,18.8214,970590.00656408,0
+EMN.US,D,20060330,000000,18.8214,18.9151,18.7474,18.9151,1941729.0427769,0
+EMN.US,D,20060331,000000,18.9151,18.9198,18.7523,18.8828,2284047.4894897,0
+EMN.US,D,20060403,000000,19.0591,19.1264,18.8897,19.0028,3328367.5598858,0
+EMN.US,D,20060404,000000,19.0397,19.0661,18.9071,18.9598,2076974.0304223,0
+EMN.US,D,20060405,000000,18.9831,18.9988,18.7854,18.8897,1852552.2606753,0
+EMN.US,D,20060406,000000,18.8926,18.8926,18.4979,18.5203,3069249.1687798,0
+EMN.US,D,20060407,000000,18.6129,18.7415,18.457,18.5164,2171302.4552103,0
+EMN.US,D,20060410,000000,18.5993,18.6636,18.4493,18.6538,1823556.3116513,0
+EMN.US,D,20060411,000000,18.7873,18.8721,18.57,18.57,2300852.9278623,0
+EMN.US,D,20060412,000000,18.6041,18.799,18.4493,18.7776,1960431.9686649,0
+EMN.US,D,20060413,000000,18.7815,18.8867,18.6314,18.8418,954872.36525277,0
+EMN.US,D,20060417,000000,18.8418,18.8964,18.7133,18.8926,1568229.8169049,0
+EMN.US,D,20060418,000000,18.9472,19.4811,18.8653,19.4256,2446126.1729439,0
+EMN.US,D,20060419,000000,19.4061,19.7334,19.3681,19.718,1836562.6700987,0
+EMN.US,D,20060420,000000,19.7364,19.9752,19.6818,19.9099,1891039.7521704,0
+EMN.US,D,20060421,000000,19.9586,20.2413,19.8894,20.0356,2506028.8994145,0
+EMN.US,D,20060424,000000,20.0356,20.0706,19.8524,20.0473,1805668.2073357,0
+EMN.US,D,20060425,000000,20.0191,20.2109,19.9401,20.175,1568775.7678829,0
+EMN.US,D,20060426,000000,20.2655,20.3407,19.9625,20.0619,1934407.9633101,0
+EMN.US,D,20060427,000000,19.9586,20.2002,19.6527,20.2002,3007725.0089539,0
+EMN.US,D,20060428,000000,19.9225,20.1671,19.7832,20.0522,2870304.427186,0
+EMN.US,D,20060501,000000,20.1292,20.6875,20.1058,20.4731,4633147.2956891,0
+EMN.US,D,20060502,000000,20.5267,20.5833,20.3367,20.4449,2084832.8510779,0
+EMN.US,D,20060503,000000,20.4449,20.784,20.33,20.7168,2459681.56104,0
+EMN.US,D,20060504,000000,20.6514,20.9146,20.6447,20.7918,1973165.3516232,0
+EMN.US,D,20060505,000000,20.7878,20.9555,20.7771,20.9555,1425126.008604,0
+EMN.US,D,20060508,000000,20.9555,21.4534,20.8015,21.3988,2732892.0552074,0
+EMN.US,D,20060509,000000,21.3229,21.4008,21.1835,21.3472,1751188.046593,0
+EMN.US,D,20060510,000000,21.2887,21.2907,20.9146,21.0198,1821387.9010944,0
+EMN.US,D,20060511,000000,20.9926,21.0295,20.7918,20.9458,1737636.7633915,0
+EMN.US,D,20060512,000000,20.8834,20.9458,20.7528,20.9087,2063422.7472207,0
+EMN.US,D,20060515,000000,20.9126,20.9146,20.551,20.7722,1743598.0965318,0
+EMN.US,D,20060516,000000,20.7878,20.8591,20.4731,20.669,1236481.4737119,0
+EMN.US,D,20060517,000000,20.6621,20.6661,20.1058,20.3143,2213850.7136595,0
+EMN.US,D,20060518,000000,20.3494,20.4643,20.1555,20.1642,948908.97966515,0
+EMN.US,D,20060519,000000,20.2929,20.48,20.1106,20.33,2141484.5010485,0
+EMN.US,D,20060522,000000,20.25,20.25,19.6779,20.0823,2433666.7916981,0
+EMN.US,D,20060523,000000,20.1905,20.3036,19.9791,19.9898,2133624.6541693,0
+EMN.US,D,20060524,000000,19.944,20.171,19.793,20.0561,2504674.2842061,0
+EMN.US,D,20060525,000000,20.1837,20.7722,20.1642,20.7118,4595744.5225843,0
+EMN.US,D,20060526,000000,20.7722,21.012,20.7469,20.935,2224962.6632623,0
+EMN.US,D,20060530,000000,20.745,20.8015,20.3806,20.4731,2451279.8680774,0
+EMN.US,D,20060531,000000,20.5336,20.9769,20.5072,20.8015,2604692.0928691,0
+EMN.US,D,20060601,000000,20.7645,20.8512,20.5306,20.8512,3098528.3555292,0
+EMN.US,D,20060602,000000,21.0295,21.3199,20.9672,21.2342,3592895.1758125,0
+EMN.US,D,20060605,000000,21.238,21.238,20.6241,20.6758,2472692.024382,0
+EMN.US,D,20060606,000000,20.475,20.6758,19.4987,20.0054,6316851.9017631,0
+EMN.US,D,20060607,000000,19.9342,19.9469,19.6818,19.7618,2812846.1654323,0
+EMN.US,D,20060608,000000,19.7618,19.7618,19.1976,19.6341,3559831.2762689,0
+EMN.US,D,20060609,000000,19.6779,19.793,19.3593,19.4646,2034151.7702605,0
+EMN.US,D,20060612,000000,19.4159,19.4558,19.0972,19.1119,2145279.4760792,0
+EMN.US,D,20060613,000000,18.8165,19.2405,18.6763,18.8653,2594928.6011327,0
+EMN.US,D,20060614,000000,18.8371,19.0222,18.7776,18.9442,1602927.4644877,0
+EMN.US,D,20060615,000000,18.9988,19.6312,18.9988,19.5737,2605232.9127288,0
+EMN.US,D,20060616,000000,19.447,19.6273,19.257,19.3292,2298148.8285638,0
+EMN.US,D,20060619,000000,19.331,19.331,18.8418,18.9666,1665809.3181929,0
+EMN.US,D,20060620,000000,19.027,19.1119,18.8565,19.0145,1615128.2373755,0
+EMN.US,D,20060621,000000,19.0145,19.4422,18.9891,19.295,1548994.2809465,0
+EMN.US,D,20060622,000000,19.2649,19.3886,19.1829,19.295,1230792.0898368,0
+EMN.US,D,20060623,000000,19.2405,19.565,19.1917,19.3846,1143787.8231867,0
+EMN.US,D,20060626,000000,19.4334,19.6312,19.412,19.6029,766769.67644389,0
+EMN.US,D,20060627,000000,19.6029,19.6029,19.1547,19.2043,1393416.7242688,0
+EMN.US,D,20060628,000000,19.295,19.412,19.0778,19.2161,1427836.2652444,0
+EMN.US,D,20060629,000000,19.3067,19.7334,19.2677,19.7334,2137692.6046888,0
+EMN.US,D,20060630,000000,19.7764,19.9372,19.6448,19.9225,1248678.1417051,0
+EMN.US,D,20060703,000000,19.9469,20.1058,19.9099,20.0941,590868.7867465,0
+EMN.US,D,20060705,000000,20.0356,20.1233,19.8602,19.9158,1462799.7047505,0
+EMN.US,D,20060706,000000,19.9586,19.9976,19.6955,19.7618,1690475.6296684,0
+EMN.US,D,20060707,000000,19.7394,19.7852,19.5357,19.5971,929392.25842864,0
+EMN.US,D,20060710,000000,19.6858,19.9196,19.6312,19.8154,1143787.8231867,0
+EMN.US,D,20060711,000000,19.8154,19.8154,19.525,19.718,1129696.746349,0
+EMN.US,D,20060712,000000,19.6614,19.6614,19.1879,19.3126,1788046.9211673,0
+EMN.US,D,20060713,000000,19.3165,19.3165,18.8897,19.0222,2259655.1797268,0
+EMN.US,D,20060714,000000,19.027,19.1176,18.6987,18.9988,1436235.9057597,0
+EMN.US,D,20060717,000000,18.953,19.1381,18.875,18.9111,1488007.8623092,0
+EMN.US,D,20060718,000000,18.953,19.0065,18.725,18.9706,1292316.2496628,0
+EMN.US,D,20060719,000000,19.0728,19.4811,19.0661,19.4159,1877760.4182341,0
+EMN.US,D,20060720,000000,19.3886,19.5084,19.1508,19.1508,1118848.5362222,0
+EMN.US,D,20060721,000000,19.2803,19.2803,18.7444,18.9472,1753350.2998082,0
+EMN.US,D,20060724,000000,19.0028,19.4422,18.8653,19.3886,1542484.944381,0
+EMN.US,D,20060725,000000,19.331,19.3886,18.9627,19.2853,2105162.3414395,0
+EMN.US,D,20060726,000000,19.2853,19.4256,19.1119,19.2532,1751457.9434112,0
+EMN.US,D,20060727,000000,19.2239,19.2288,18.4132,18.5622,3989704.0455044,0
+EMN.US,D,20060728,000000,18.2562,18.608,17.9854,18.4493,4447761.0208624,0
+EMN.US,D,20060731,000000,18.3556,18.3985,18.2495,18.3147,1937122.324845,0
+EMN.US,D,20060801,000000,18.2192,18.3147,17.9747,18.1471,2294353.8535332,0
+EMN.US,D,20060802,000000,18.1511,18.3626,18.0555,18.264,2459681.56104,0
+EMN.US,D,20060803,000000,18.2689,18.531,18.2388,18.4892,2073181.1078389,0
+EMN.US,D,20060804,000000,18.687,18.9034,18.6538,18.7561,2883322.0740934,0
+EMN.US,D,20060807,000000,18.7561,18.9248,18.534,18.7961,2108690.498323,0
+EMN.US,D,20060808,000000,18.9627,19.0621,18.7854,18.8214,2217644.6624664,0
+EMN.US,D,20060809,000000,18.9325,18.9891,18.5203,18.5203,2350728.4231202,0
+EMN.US,D,20060810,000000,18.5164,18.7561,18.5086,18.6538,1576368.7966151,0
+EMN.US,D,20060811,000000,18.6597,18.7104,18.5086,18.5856,911778.15582566,0
+EMN.US,D,20060814,000000,18.6763,18.8418,18.5467,18.5778,1193931.1628153,0
+EMN.US,D,20060815,000000,18.7415,18.8867,18.6431,18.875,972491.59897397,0
+EMN.US,D,20060816,000000,18.8867,19.1508,18.8702,19.0922,1055425.8626572,0
+EMN.US,D,20060817,000000,19.0397,19.0922,18.8565,18.8565,1863127.4953131,0
+EMN.US,D,20060818,000000,18.8565,18.8565,18.5934,18.8244,1504001.5577805,0
+EMN.US,D,20060821,000000,18.8214,18.8448,18.6509,18.7318,1176854.8014011,0
+EMN.US,D,20060822,000000,18.7318,18.8614,18.6314,18.7961,812039.47999349,0
+EMN.US,D,20060823,000000,18.8867,18.9569,18.6567,18.7688,860009.27794697,0
+EMN.US,D,20060824,000000,18.7377,18.7415,18.5233,18.647,2159100.6560988,0
+EMN.US,D,20060825,000000,18.6314,18.8264,18.6168,18.8244,1544928.3828743,0
+EMN.US,D,20060828,000000,18.7854,18.8653,18.7211,18.8137,1480688.8352897,0
+EMN.US,D,20060829,000000,18.8867,19.0476,18.7688,19.027,1304244.0470617,0
+EMN.US,D,20060830,000000,19.0591,19.2043,18.9627,19.1917,1229437.4746285,0
+EMN.US,D,20060831,000000,19.1917,19.3642,19.1508,19.3525,1492887.5557303,0
+EMN.US,D,20060901,000000,19.4519,19.5435,19.3067,19.525,958392.31234716,0
+EMN.US,D,20060905,000000,19.5503,19.5553,19.2649,19.3399,1956904.838005,0
+EMN.US,D,20060906,000000,19.2482,19.3213,19.142,19.2043,1574197.3073872,0
+EMN.US,D,20060907,000000,19.1459,19.1508,18.9784,19.0105,1558747.5104466,0
+EMN.US,D,20060908,000000,19.0758,19.2649,18.9929,19.2239,1141077.5665463,0
+EMN.US,D,20060911,000000,19.1917,19.255,18.8048,18.9958,1480417.912248,0
+EMN.US,D,20060912,000000,19.0895,19.5503,18.9891,19.5357,1727339.6353608,0
+EMN.US,D,20060913,000000,19.3739,19.7394,19.3642,19.6225,1694810.3983351,0
+EMN.US,D,20060914,000000,19.561,19.793,19.4811,19.7531,2079147.5720975,0
+EMN.US,D,20060915,000000,19.831,19.9225,19.6955,19.7521,1289878.9685114,0
+EMN.US,D,20060918,000000,19.6448,19.7471,19.5435,19.6614,1576642.7983277,0
+EMN.US,D,20060919,000000,19.635,19.7023,19.4646,19.6477,1110993.8204611,0
+EMN.US,D,20060920,000000,19.7394,20.0522,19.7394,19.9372,1838735.1855502,0
+EMN.US,D,20060921,000000,19.9401,19.9976,19.5874,19.6858,1762568.8667905,0
+EMN.US,D,20060922,000000,19.6527,19.7394,19.485,19.5503,1169264.8513399,0
+EMN.US,D,20060925,000000,19.6225,19.831,19.5318,19.7793,1221303.6260366,0
+EMN.US,D,20060926,000000,19.8184,20.0142,19.7852,19.9791,1705654.5035674,0
+EMN.US,D,20060927,000000,19.9839,20.0746,19.8563,19.9791,1575821.8194135,0
+EMN.US,D,20060928,000000,19.9752,20.1292,19.9061,20.0706,1207481.4197933,0
+EMN.US,D,20060929,000000,20.1642,20.1788,19.8934,19.9294,1205578.8011598,0
+EMN.US,D,20061002,000000,19.8894,20.0054,19.7832,19.9976,1364684.5147211,0
+EMN.US,D,20061003,000000,19.9294,20.1038,19.9099,20.0112,883590.87103213,0
+EMN.US,D,20061004,000000,19.9294,20.1788,19.9294,20.1788,1089578.5854857,0
+EMN.US,D,20061005,000000,20.0522,20.2802,19.9937,20.2236,1645483.932726,0
+EMN.US,D,20061006,000000,20.1642,20.5336,20.1185,20.515,1192304.5983417,0
+EMN.US,D,20061009,000000,20.403,20.5403,20.403,20.475,851604.50631341,0
+EMN.US,D,20061010,000000,20.6017,21.0753,20.5764,20.9029,2102727.1127353,0
+EMN.US,D,20061011,000000,20.8083,20.8395,20.5627,20.7557,1220221.9863172,0
+EMN.US,D,20061012,000000,20.7918,20.8795,20.7362,20.7722,1490716.0665023,0
+EMN.US,D,20061013,000000,20.745,21.0158,20.745,20.9184,1077107.9157799,0
+EMN.US,D,20061016,000000,20.8912,21.1367,20.8912,21.0978,945114.00463451,0
+EMN.US,D,20061017,000000,20.9515,21.0489,20.7294,20.8395,1053801.3506308,0
+EMN.US,D,20061018,000000,20.9837,21.1932,20.8717,20.9398,1256541.0672553,0
+EMN.US,D,20061019,000000,20.9398,21.1202,20.8717,21.0539,849986.15162891,0
+EMN.US,D,20061020,000000,21.0539,21.0841,20.8269,21.0841,942675.69725951,0
+EMN.US,D,20061023,000000,20.9458,21.1757,20.9458,21.0539,902020.82143105,0
+EMN.US,D,20061024,000000,21.0462,21.3082,21.0315,21.2342,1149748.1301034,0
+EMN.US,D,20061025,000000,21.2156,21.3053,21.0636,21.2215,952429.95298318,0
+EMN.US,D,20061026,000000,21.3082,21.3511,21.1172,21.3346,1226996.0885826,0
+EMN.US,D,20061027,000000,21.395,22.1569,21.0686,22.0732,4732624.2844924,0
+EMN.US,D,20061030,000000,21.9699,22.6111,21.9699,22.5915,3198266.0051377,0
+EMN.US,D,20061031,000000,22.4143,22.5311,22.3664,22.4775,2523647.106912,0
+EMN.US,D,20061101,000000,22.4521,22.4688,22.0752,22.1452,3331072.685408,0
+EMN.US,D,20061102,000000,22.0752,22.3226,21.9952,22.273,2506847.8258814,0
+EMN.US,D,20061103,000000,22.1492,22.2077,21.8772,21.9455,1690475.6296684,0
+EMN.US,D,20061106,000000,22.0235,22.1882,22.003,22.1219,1122645.5637002,0
+EMN.US,D,20061107,000000,22.1219,22.3226,22.0752,22.078,1247595.4757621,0
+EMN.US,D,20061108,000000,22.0469,22.3139,22.0235,22.1063,1310747.2262853,0
+EMN.US,D,20061109,000000,22.1316,22.2252,22.0634,22.0897,1148126.696748,0
+EMN.US,D,20061110,000000,22.1316,22.1385,21.8958,22.04,906084.66705607,0
+EMN.US,D,20061113,000000,22.0566,22.2827,22.0498,22.2827,1626236.0820839,0
+EMN.US,D,20061114,000000,22.2369,22.2369,21.8909,22.117,1343000.4091511,0
+EMN.US,D,20061115,000000,21.9903,22.3617,21.9455,22.3266,1915705.0374223,0
+EMN.US,D,20061116,000000,22.4171,22.4405,22.2817,22.3617,1817592.9260637,0
+EMN.US,D,20061117,000000,22.2767,22.3139,22.0498,22.1998,2648057.2253379,0
+EMN.US,D,20061120,000000,22.1998,22.2476,22.1033,22.1385,776528.03706214,0
+EMN.US,D,20061121,000000,22.1355,22.1726,21.9309,22.0186,1111799.4060206,0
+EMN.US,D,20061122,000000,22.1385,22.3226,22.0897,22.2456,1032660.117368,0
+EMN.US,D,20061124,000000,22.2077,22.3664,22.0819,22.2301,305192.75399151,0
+EMN.US,D,20061127,000000,22.1385,22.1414,21.7205,21.734,1511046.5830875,0
+EMN.US,D,20061128,000000,21.6883,21.9523,21.6006,21.7292,2078059.7750363,0
+EMN.US,D,20061129,000000,21.7594,21.9991,21.7048,21.8062,1454669.9610531,0
+EMN.US,D,20061130,000000,21.7662,21.9582,21.7662,21.9095,1818947.541272,0
+EMN.US,D,20061201,000000,21.8558,21.8558,21.2975,21.3589,2887921.6084599,0
+EMN.US,D,20061204,000000,21.3589,21.8139,21.3589,21.8101,2488412.7443643,0
+EMN.US,D,20061205,000000,21.7438,22.0946,21.7379,22.0322,1750921.228446,0
+EMN.US,D,20061206,000000,21.9621,22.1093,21.9621,21.9991,1298551.5845157,0
+EMN.US,D,20061207,000000,22.0673,22.1385,21.8851,21.9504,758636.85407565,0
+EMN.US,D,20061208,000000,21.8734,22.0634,21.8627,21.9991,813925.67904873,0
+EMN.US,D,20061211,000000,21.9855,22.0498,21.8393,21.8588,947278.31029693,0
+EMN.US,D,20061212,000000,21.7662,21.7778,21.5021,21.5586,1375797.4905476,0
+EMN.US,D,20061213,000000,21.6211,21.8062,21.5869,21.6298,1889689.2418566,0
+EMN.US,D,20061214,000000,21.5255,21.6834,21.4573,21.5655,2031987.4645981,0
+EMN.US,D,20061215,000000,21.5889,21.7662,21.5869,21.6561,1032660.117368,0
+EMN.US,D,20061218,000000,21.7292,21.7292,21.5021,21.5548,680038.3852827,0
+EMN.US,D,20061219,000000,21.5548,21.8062,21.4514,21.7292,1449795.3987504,0
+EMN.US,D,20061220,000000,21.7662,21.9279,21.7145,21.8471,1683970.3979975,0
+EMN.US,D,20061221,000000,21.6493,21.9504,21.6493,21.7438,2400592.6299181,0
+EMN.US,D,20061222,000000,21.7643,21.8656,21.7262,21.7662,1082532.5339551,0
+EMN.US,D,20061226,000000,21.7205,22.0283,21.7205,21.8325,861091.94389,0
+EMN.US,D,20061227,000000,21.9172,22.0692,21.8812,22.0498,837241.48021045,0
+EMN.US,D,20061228,000000,21.9133,22.1033,21.8519,21.9455,862716.45591636,0
+EMN.US,D,20061229,000000,21.9416,22.117,21.8588,21.8812,1217238.7541879,0
+EMN.US,D,20070103,000000,21.9504,22.196,21.9133,22.1569,2112484.4471299,0
+EMN.US,D,20070104,000000,22.117,22.1414,21.9396,22.0498,1763379.5834681,0
+EMN.US,D,20070105,000000,22.0322,22.0322,21.9006,21.9659,1936847.2969088,0
+EMN.US,D,20070108,000000,21.9659,22.0469,21.7915,22.0108,1963678.9402703,0
+EMN.US,D,20070109,000000,22.0634,22.0732,21.9241,22.0156,1427836.2652444,0
+EMN.US,D,20070110,000000,21.9659,22.1131,21.8656,22.0946,1544928.3828743,0
+EMN.US,D,20070111,000000,22.0946,22.5117,22.0498,22.4688,2648602.1500922,0
+EMN.US,D,20070112,000000,22.421,22.7475,22.4143,22.7065,2698198.5125193,0
+EMN.US,D,20070116,000000,22.6608,22.883,22.5341,22.7835,1521073.8143001,0
+EMN.US,D,20070117,000000,22.7251,22.9979,22.7065,22.9092,1817049.0275331,0
+EMN.US,D,20070118,000000,22.8741,23.0398,22.8128,22.88,2379997.3476332,0
+EMN.US,D,20070119,000000,22.8606,23.1353,22.8508,23.1129,1751730.9189001,0
+EMN.US,D,20070122,000000,22.9005,23.147,22.9005,23.033,2544249.5727624,0
+EMN.US,D,20070123,000000,22.9677,23.299,22.9677,23.1723,2090529.4185185,0
+EMN.US,D,20070124,000000,23.2045,23.3273,23.0662,23.1587,2118987.6263537,0
+EMN.US,D,20070125,000000,23.1197,23.2327,22.6774,22.8508,3588834.4088585,0
+EMN.US,D,20070126,000000,21.4008,21.9523,21.3053,21.8588,5211545.4127297,0
+EMN.US,D,20070129,000000,21.8247,21.8286,21.3394,21.4983,3582602.1526764,0
+EMN.US,D,20070130,000000,21.506,21.5625,21.2303,21.395,2332567.3433158,0
+EMN.US,D,20070131,000000,21.4359,21.6921,21.3696,21.6054,1538146.0708197,0
+EMN.US,D,20070201,000000,21.6375,21.9621,21.5255,21.9212,1840631.6468419,0
+EMN.US,D,20070202,000000,21.8471,21.8471,21.6122,21.7145,1390980.4693411,0
+EMN.US,D,20070205,000000,21.6561,21.7145,21.2517,21.5703,1635992.3902549,0
+EMN.US,D,20070206,000000,21.6084,21.8042,21.5967,21.6639,1956094.1213272,0
+EMN.US,D,20070207,000000,21.6453,21.7994,21.6084,21.66,2185662.4026423,0
+EMN.US,D,20070208,000000,21.5772,21.6375,21.4681,21.5021,1781813.6387617,0
+EMN.US,D,20070209,000000,21.4983,21.7048,21.4983,21.6211,1348964.8209624,0
+EMN.US,D,20070212,000000,21.6258,21.7438,21.5421,21.5967,1273957.1086952,0
+EMN.US,D,20070213,000000,21.6883,21.9699,21.6784,21.9212,1339698.0214691,0
+EMN.US,D,20070214,000000,21.9309,22.1452,21.9309,22.0469,1222762.9160564,0
+EMN.US,D,20070215,000000,21.9523,22.1531,21.9095,22.0283,1014232.2194163,0
+EMN.US,D,20070216,000000,21.8772,22.1033,21.8422,21.9621,1132674.8473601,0
+EMN.US,D,20070220,000000,21.8393,22.0673,21.6883,22.0439,2256404.1032268,0
+EMN.US,D,20070221,000000,21.9582,22.4103,21.9212,22.3734,2110042.0348604,0
+EMN.US,D,20070222,000000,22.5341,22.6237,22.3226,22.3898,1550346.8437076,0
+EMN.US,D,20070223,000000,22.4317,22.4317,22.2827,22.3664,1001218.6774035,0
+EMN.US,D,20070226,000000,22.7134,22.8128,22.3139,22.3694,2552397.7884854,0
+EMN.US,D,20070227,000000,22.1726,22.2553,21.3609,21.7262,2664857.5325923,0
+EMN.US,D,20070228,000000,21.7564,21.9621,21.5381,21.7955,1795362.8695159,0
+EMN.US,D,20070301,000000,21.4788,21.8325,21.2459,21.8139,3226017.1448831,0
+EMN.US,D,20070302,000000,21.7662,21.8812,21.547,21.5967,1969647.4569761,0
+EMN.US,D,20070305,000000,21.4514,21.7292,21.3609,21.3609,1810011.1857915,0
+EMN.US,D,20070306,000000,21.4573,21.8139,21.3609,21.6834,1932240.5789767,0
+EMN.US,D,20070307,000000,21.6883,21.9046,21.6405,21.6999,1386905.335256,0
+EMN.US,D,20070308,000000,21.7778,22.2476,21.7379,22.1803,2047704.0796858,0
+EMN.US,D,20070309,000000,22.269,22.5311,22.2553,22.3139,2304106.0568096,0
+EMN.US,D,20070312,000000,22.232,22.6851,22.232,22.539,2024126.5914951,0
+EMN.US,D,20070313,000000,22.2992,22.5341,21.9923,22.0079,3534896.0941991,0
+EMN.US,D,20070314,000000,22.0527,22.1599,21.6883,22.0634,3221306.7783632,0
+EMN.US,D,20070315,000000,22.1033,22.6052,22.0673,22.3948,1768533.2786017,0
+EMN.US,D,20070316,000000,22.4521,22.4521,22.2301,22.269,2229842.3566834,0
+EMN.US,D,20070319,000000,22.2992,22.6851,22.2992,22.6568,2030628.7444952,0
+EMN.US,D,20070320,000000,22.6774,22.9005,22.4727,22.8965,1525412.6878614,0
+EMN.US,D,20070321,000000,22.8693,23.2366,22.7524,23.2084,1670418.0885722,0
+EMN.US,D,20070322,000000,23.1723,23.4617,23.0056,23.4101,2706059.3856222,0
+EMN.US,D,20070323,000000,23.4471,23.6869,23.3887,23.6468,2440978.6351522,0
+EMN.US,D,20070326,000000,23.5895,23.8963,23.3994,23.8564,2428243.1997465,0
+EMN.US,D,20070327,000000,23.7278,23.832,23.4812,23.6264,1550616.7405256,0
+EMN.US,D,20070328,000000,23.4305,23.5474,23.3029,23.3994,1752538.5569069,0
+EMN.US,D,20070329,000000,23.5797,23.6167,23.0136,23.1801,3341644.8413749,0
+EMN.US,D,20070330,000000,23.2279,23.4169,22.9872,23.3633,2279709.6421522,0
+EMN.US,D,20070402,000000,23.45,23.6012,23.3029,23.5631,1500745.3501623,0
+EMN.US,D,20070403,000000,23.6342,23.9217,23.4578,23.8632,1371189.746392,0
+EMN.US,D,20070404,000000,23.8086,23.9802,23.7872,23.9343,1499118.7856886,0
+EMN.US,D,20070405,000000,23.8008,23.947,23.7677,23.8925,1285541.1211738,0
+EMN.US,D,20070409,000000,23.9509,24.1779,23.9509,23.9802,1282285.9397792,0
+EMN.US,D,20070410,000000,23.7716,23.8915,23.7083,23.7171,1117495.9734612,0
+EMN.US,D,20070411,000000,23.7921,23.9558,23.5698,23.8369,1889418.318815,0
+EMN.US,D,20070412,000000,23.8369,24.1019,23.8058,24.0854,1152811.4076767,0
+EMN.US,D,20070413,000000,24.1117,24.1331,23.9188,23.9694,1151103.7715353,0
+EMN.US,D,20070416,000000,23.9753,24.3047,23.9753,24.3047,1355738.9232278,0
+EMN.US,D,20070417,000000,24.3124,24.3524,24.2364,24.3085,1260601.8342093,0
+EMN.US,D,20070418,000000,24.2442,24.2705,24.0776,24.1331,846998.81460505,0
+EMN.US,D,20070419,000000,24.3485,24.3485,23.8252,24.1449,1081447.8155647,0
+EMN.US,D,20070420,000000,24.3271,24.3944,24.2325,24.3944,1487737.9654913,0
+EMN.US,D,20070423,000000,24.3874,24.5035,24.1283,24.2023,1280386.3998166,0
+EMN.US,D,20070424,000000,24.3047,24.444,24.0717,24.2969,1283916.6091475,0
+EMN.US,D,20070425,000000,24.2287,25.054,24.1993,25.0111,3000682.0360942,0
+EMN.US,D,20070426,000000,24.8756,24.9907,24.5745,24.5921,3368558.5826278,0
+EMN.US,D,20070427,000000,24.6125,25.7429,24.6125,25.6115,4618104.9095347,0
+EMN.US,D,20070430,000000,25.6162,25.6162,24.976,24.976,3764469.5066324,0
+EMN.US,D,20070501,000000,24.3485,24.7286,23.9694,24.5365,3441115.6728363,0
+EMN.US,D,20070502,000000,24.5171,24.8863,24.2598,24.7832,2507910.9935752,0
+EMN.US,D,20070503,000000,24.786,24.8709,24.5697,24.6125,1709989.272234,0
+EMN.US,D,20070504,000000,24.6125,24.6165,24.3485,24.4215,2090800.3415601,0
+EMN.US,D,20070507,000000,24.4342,24.8094,24.4342,24.4965,1524594.7876181,0
+EMN.US,D,20070508,000000,24.4761,24.5171,24.2063,24.4634,1997560.740057,0
+EMN.US,D,20070509,000000,24.4674,24.4965,24.1848,24.4615,1611869.9773099,0
+EMN.US,D,20070510,000000,24.4634,24.4634,23.8252,23.8486,2108742.8357288,0
+EMN.US,D,20070511,000000,23.9217,24.4479,23.871,24.3154,1784795.8446673,0
+EMN.US,D,20070514,000000,24.3154,24.4586,24.0337,24.0893,1574708.3667613,0
+EMN.US,D,20070515,000000,24.1682,24.7188,24.1283,24.4634,2324162.5716822,0
+EMN.US,D,20070516,000000,24.4586,24.5697,24.1049,24.4401,1415370.7266567,0
+EMN.US,D,20070517,000000,24.369,24.4965,24.2773,24.3874,1129149.7691474,0
+EMN.US,D,20070518,000000,24.4303,24.6048,24.3485,24.4615,1114788.7954918,0
+EMN.US,D,20070521,000000,24.4021,24.6662,24.3446,24.52,1033740.7308638,0
+EMN.US,D,20070522,000000,24.4021,24.5824,24.4021,24.4586,1036731.1465585,0
+EMN.US,D,20070523,000000,24.5171,24.7081,24.4265,24.4265,1122895.9622689,0
+EMN.US,D,20070524,000000,24.444,24.5619,23.9723,23.983,1368206.5142627,0
+EMN.US,D,20070525,000000,24.0854,24.3845,24.0416,24.3845,1138909.1559894,0
+EMN.US,D,20070529,000000,24.5239,24.7188,24.3991,24.5365,1569056.953161,0
+EMN.US,D,20070530,000000,24.3612,24.7286,24.2208,24.7062,2048244.8995454,0
+EMN.US,D,20070531,000000,24.8123,24.8709,24.3777,24.4098,2766228.93024,0
+EMN.US,D,20070601,000000,24.6048,24.7295,24.4098,24.4761,2145823.3746098,0
+EMN.US,D,20070604,000000,24.4586,24.5365,24.3738,24.444,998505.34209229,0
+EMN.US,D,20070605,000000,24.444,24.444,24.2325,24.2745,1453042.3703559,0
+EMN.US,D,20070606,000000,24.2549,24.2628,23.9012,23.947,1629216.2355422,0
+EMN.US,D,20070607,000000,23.797,23.9188,23.3565,23.3565,1993652.8804257,0
+EMN.US,D,20070608,000000,23.3565,23.5748,23.2533,23.5718,1852552.2606753,0
+EMN.US,D,20070611,000000,23.5748,23.6468,23.3234,23.4851,1401004.6218828,0
+EMN.US,D,20070612,000000,23.4305,23.7317,23.4101,23.4413,2962190.4397044,0
+EMN.US,D,20070613,000000,23.4695,23.796,23.2913,23.7872,1484206.7299367,0
+EMN.US,D,20070614,000000,23.7872,24.0543,23.7492,23.8456,2003794.0224626,0
+EMN.US,D,20070615,000000,23.8963,24.0757,23.8193,23.8525,2638842.7632502,0
+EMN.US,D,20070618,000000,23.9509,24.1449,23.8749,24.0971,2432369.6450138,0
+EMN.US,D,20070619,000000,24.0416,24.2023,23.9343,24.2023,1877488.4689688,0
+EMN.US,D,20070620,000000,24.2063,24.5317,24.0757,24.0854,2691421.331583,0
+EMN.US,D,20070621,000000,24.0893,24.4128,23.871,24.3777,2136061.9353206,0
+EMN.US,D,20070622,000000,24.2501,24.4634,23.9597,23.9597,3034290.8603919,0
+EMN.US,D,20070625,000000,23.9597,24.1877,23.7677,23.8827,2259385.2829088,0
+EMN.US,D,20070626,000000,24.3991,24.6496,23.8456,23.8564,3329447.1471581,0
+EMN.US,D,20070627,000000,23.8008,23.8165,23.4851,23.7375,1803498.770555,0
+EMN.US,D,20070628,000000,23.6869,24.0776,23.6468,23.8369,1838070.1926297,0
+EMN.US,D,20070629,000000,23.9042,24.2325,23.6012,23.7345,2171228.5671079,0
+EMN.US,D,20070702,000000,23.9509,24.7149,23.9305,24.672,2590562.0195331,0
+EMN.US,D,20070703,000000,24.6759,24.9107,24.6165,24.6525,1299634.2504588,0
+EMN.US,D,20070705,000000,24.7558,25.1037,24.7149,25.0034,2000538.8410681,0
+EMN.US,D,20070706,000000,24.9838,25.093,24.672,25.0715,1594791.5634486,0
+EMN.US,D,20070709,000000,25.1983,25.206,24.8756,25.1232,1433529.754014,0
+EMN.US,D,20070710,000000,24.9234,24.9546,24.4401,24.4401,2032256.3351925,0
+EMN.US,D,20070711,000000,24.4401,24.7588,24.4303,24.5892,1376880.1564907,0
+EMN.US,D,20070712,000000,24.7295,25.0617,24.5892,25.0296,1489364.5299649,0
+EMN.US,D,20070713,000000,25.0296,25.1583,24.8863,25.128,1327525.9828432,0
+EMN.US,D,20070716,000000,25.0998,25.4145,24.9586,25.0111,1454401.0904588,0
+EMN.US,D,20070717,000000,25.2615,25.9885,25.247,25.4652,3760293.8026303,0
+EMN.US,D,20070718,000000,25.3921,25.4487,25.131,25.3853,2246600.5887683,0
+EMN.US,D,20070719,000000,25.4769,26.0031,25.4749,25.93,3174958.4137651,0
+EMN.US,D,20070720,000000,25.9037,25.93,25.3307,25.4769,3497226.5029472,0
+EMN.US,D,20070723,000000,26.3705,26.7282,26.122,26.2838,3729255.6685574,0
+EMN.US,D,20070724,000000,26.2741,26.2741,25.7429,25.8267,3403518.9434631,0
+EMN.US,D,20070725,000000,26.081,26.1356,25.3122,25.6738,3292415.8670118,0
+EMN.US,D,20070726,000000,25.2187,25.3268,24.6496,24.8191,4074530.6655848,0
+EMN.US,D,20070727,000000,24.6818,25.0832,23.6615,24.3738,6151964.4441989,0
+EMN.US,D,20070730,000000,24.407,25.3093,24.2063,25.1865,3956178.3453216,0
+EMN.US,D,20070731,000000,26.232,26.232,25.3921,25.3921,4003306.6398881,0
+EMN.US,D,20070801,000000,25.3464,25.4116,24.7792,25.1466,4116308.2300783,0
+EMN.US,D,20070802,000000,25.2362,25.5111,25.0832,25.1836,4535035.1843306,0
+EMN.US,D,20070803,000000,25.2733,25.7752,25.1836,25.2547,4812309.5241229,0
+EMN.US,D,20070806,000000,25.3853,25.6669,25.0034,25.6669,2858653.7101707,0
+EMN.US,D,20070807,000000,25.4487,25.5948,24.6662,25.1076,3307496.223441,0
+EMN.US,D,20070808,000000,25.2771,25.3464,23.9012,24.2364,4187829.8606313,0
+EMN.US,D,20070809,000000,23.7589,24.5385,23.6665,24.1166,5572574.9951195,0
+EMN.US,D,20070810,000000,23.907,25.1983,23.7522,24.976,3961515.7344871,0
+EMN.US,D,20070813,000000,24.9945,25.4769,24.6272,24.6759,2360753.6018856,0
+EMN.US,D,20070814,000000,24.5795,24.7929,24.0113,24.0113,2074806.6460889,0
+EMN.US,D,20070815,000000,23.8749,24.3485,23.3887,23.4257,2018949.2932177,0
+EMN.US,D,20070816,000000,23.1684,23.7443,22.7065,23.6615,6490851.1990506,0
+EMN.US,D,20070817,000000,24.33,24.6125,23.3428,23.6665,4148528.5737876,0
+EMN.US,D,20070820,000000,23.6702,24.3485,23.4978,24.2628,2245559.9979947,0
+EMN.US,D,20070821,000000,24.3154,24.8756,24.213,24.6788,2471340.4878445,0
+EMN.US,D,20070822,000000,24.8709,25.3093,24.8056,25.2362,1626236.0820839,0
+EMN.US,D,20070823,000000,25.2664,25.5148,24.9653,25.1076,1625696.2884479,0
+EMN.US,D,20070824,000000,25.0881,25.1387,24.8191,25.1387,1457918.9851059,0
+EMN.US,D,20070827,000000,24.976,25.0667,24.5541,24.5541,1794147.8207231,0
+EMN.US,D,20070828,000000,24.369,24.4382,23.9987,24.0337,1773952.7656586,0
+EMN.US,D,20070829,000000,24.0757,24.5745,24.0376,24.5541,1885623.3437843,0
+EMN.US,D,20070830,000000,24.2598,24.5472,24.1877,24.4761,1469304.9364215,0
+EMN.US,D,20070831,000000,24.6242,24.827,24.5317,24.6311,1253288.9645317,0
+EMN.US,D,20070904,000000,24.6389,24.9302,24.4021,24.7383,1513211.9149735,0
+EMN.US,D,20070905,000000,24.482,24.6574,24.3154,24.4965,1216157.1144686,0
+EMN.US,D,20070906,000000,24.4303,24.5541,24.1117,24.2842,835883.78633118,0
+EMN.US,D,20070907,000000,23.9432,24.058,23.5202,23.5972,1724624.2476022,0
+EMN.US,D,20070910,000000,23.7492,23.8564,23.4812,23.6665,1706195.3234271,0
+EMN.US,D,20070911,000000,23.7171,24.1487,23.7171,24.1019,1876674.6736201,0
+EMN.US,D,20070912,000000,23.9909,24.0932,23.6772,23.7278,1700774.8101464,0
+EMN.US,D,20070913,000000,23.6264,23.7492,23.4578,23.5671,816639.01435998,0
+EMN.US,D,20070914,000000,23.4071,23.7589,23.3166,23.7044,1089578.5854857,0
+EMN.US,D,20070917,000000,23.6702,24.0337,23.6381,23.6966,910150.56512838,0
+EMN.US,D,20070918,000000,23.8593,24.5317,23.7589,24.5317,1609163.8255643,0
+EMN.US,D,20070919,000000,24.7899,25.1865,24.6204,24.7762,1557933.715098,0
+EMN.US,D,20070920,000000,24.8484,24.8629,24.5365,24.634,1052989.6077295,0
+EMN.US,D,20070921,000000,24.4898,25.0189,24.4898,24.9459,1679359.575171,0
+EMN.US,D,20070924,000000,24.9234,25.1349,24.4401,24.5171,1247326.6051677,0
+EMN.US,D,20070925,000000,24.4177,24.4674,24.1916,24.4342,808238.34762099,0
+EMN.US,D,20070926,000000,24.6272,25.3765,24.6009,24.8123,1814931.9281582,0
+EMN.US,D,20070927,000000,24.976,25.2733,24.9157,25.128,1256001.2736192,0
+EMN.US,D,20070928,000000,24.9546,25.0832,24.4634,24.6204,1462255.8062199,0
+EMN.US,D,20071001,000000,24.5171,25.2226,24.5171,25.1709,1651713.1102371,0
+EMN.US,D,20071002,000000,25.206,25.2908,24.8562,24.9157,1491528.8356274,0
+EMN.US,D,20071003,000000,24.823,25.0852,24.5765,24.9342,1485028.7350746,0
+EMN.US,D,20071004,000000,24.9857,25.247,24.6895,25.1466,1096629.7681345,0
+EMN.US,D,20071005,000000,25.3268,25.4458,25.1466,25.2878,1105300.3316916,0
+EMN.US,D,20071008,000000,25.2947,25.3658,24.9623,25.0881,797940.19336668,0
+EMN.US,D,20071009,000000,25.1865,25.3268,25.1037,25.3268,891991.53777113,0
+EMN.US,D,20071010,000000,25.2021,25.2878,24.7119,24.8094,989028.16675212,0
+EMN.US,D,20071011,000000,25.05,25.1504,24.6048,24.7412,1444909.5479876,0
+EMN.US,D,20071012,000000,24.8056,25.1836,24.7461,25.093,1301798.5561212,0
+EMN.US,D,20071015,000000,25.0881,25.3464,24.6574,24.8445,1266351.7652793,0
+EMN.US,D,20071016,000000,24.7588,24.8094,24.0932,24.288,1466327.861634,0
+EMN.US,D,20071017,000000,24.6272,24.6818,24.0152,24.1604,1427566.3684263,0
+EMN.US,D,20071018,000000,24.0854,24.5892,23.9188,24.3085,1585857.2604154,0
+EMN.US,D,20071019,000000,24.2023,24.5035,23.9392,23.9392,1654699.4210372,0
+EMN.US,D,20071022,000000,23.7443,23.8788,23.3721,23.7589,1339746.2539802,0
+EMN.US,D,20071023,000000,23.8564,24.0269,23.2873,23.5923,1560643.9717383,0
+EMN.US,D,20071024,000000,23.5046,23.7677,23.2698,23.6772,2147171.8324763,0
+EMN.US,D,20071025,000000,23.5923,23.8788,23.4384,23.6304,1235668.7045868,0
+EMN.US,D,20071026,000000,24.2394,24.6009,24.137,24.5083,2758915.0343385,0
+EMN.US,D,20071029,000000,24.7149,24.7929,24.4508,24.6389,1647374.2366758,0
+EMN.US,D,20071030,000000,24.634,24.7383,24.3563,24.407,1893210.2151747,0
+EMN.US,D,20071031,000000,24.4401,24.6759,24.2325,24.5697,1901887.9622971,0
+EMN.US,D,20071101,000000,24.365,24.5132,24.0152,24.0689,1860959.0847561,0
+EMN.US,D,20071102,000000,24.1069,24.4722,24.0074,24.3398,2523921.1086246,0
+EMN.US,D,20071105,000000,24.2364,24.3047,23.9188,24.1993,1898361.8578609,0
+EMN.US,D,20071106,000000,24.4537,24.749,24.2394,24.749,2441744.1979896,0
+EMN.US,D,20071107,000000,24.4537,24.5239,24.0376,24.0376,2361028.6298218,0
+EMN.US,D,20071108,000000,24.0854,24.3485,23.7921,24.2364,3163846.4641623,0
+EMN.US,D,20071109,000000,24.1283,24.2501,23.796,23.796,2732892.0552074,0
+EMN.US,D,20071112,000000,23.7044,24.0113,22.9053,22.9092,3190188.5988462,0
+EMN.US,D,20071113,000000,23.0963,23.72,23.0554,23.7044,2389215.9146154,0
+EMN.US,D,20071114,000000,23.7677,23.9188,23.4617,23.4617,1612412.849617,0
+EMN.US,D,20071115,000000,23.5065,23.5377,22.8031,23.0398,1886708.0621747,0
+EMN.US,D,20071116,000000,23.0525,23.0963,22.5038,22.6529,2789538.5740598,0
+EMN.US,D,20071119,000000,22.5077,22.6315,22.1638,22.196,2782844.5172386,0
+EMN.US,D,20071120,000000,22.1882,22.7455,22.1531,22.5701,3373626.0749754,0
+EMN.US,D,20071121,000000,22.0946,22.3547,21.9212,22.078,3616208.924527,0
+EMN.US,D,20071123,000000,22.1853,22.3976,22.1638,22.2865,1062555.0383029,0
+EMN.US,D,20071126,000000,22.2456,22.3898,21.7731,21.7867,3133367.6219745,0
+EMN.US,D,20071127,000000,21.8558,21.9923,21.6999,21.9504,4531510.1061179,0
+EMN.US,D,20071128,000000,21.9582,23.4695,21.9582,23.4695,4287569.5626872,0
+EMN.US,D,20071129,000000,23.264,23.6665,23.1129,23.4208,1982656.8940943,0
+EMN.US,D,20071130,000000,23.605,23.9509,23.2366,23.6897,5418056.501241,0
+EMN.US,D,20071203,000000,23.9529,23.9529,23.3293,23.4578,2315639.7843297,0
+EMN.US,D,20071204,000000,23.2796,23.4647,23.1519,23.1723,1752805.3750539,0
+EMN.US,D,20071205,000000,23.4305,24.3085,23.4305,23.7317,5790762.4562373,0
+EMN.US,D,20071206,000000,23.6264,24.1449,23.6264,24.1283,4993488.2820146,0
+EMN.US,D,20071207,000000,23.9947,24.293,23.8486,24.0874,4414696.0950952,0
+EMN.US,D,20071210,000000,24.1049,24.5824,23.9217,24.407,6089718.8491522,0
+EMN.US,D,20071211,000000,24.3202,24.5541,23.8788,23.8915,5436549.0512821,0
+EMN.US,D,20071212,000000,24.4303,24.6496,23.3994,23.7229,5620153.8018651,0
+EMN.US,D,20071213,000000,23.5631,23.796,23.3428,23.6498,2047452.6548932,0
+EMN.US,D,20071214,000000,23.4471,23.5202,23.0213,23.1499,1649276.8553094,0
+EMN.US,D,20071217,000000,23.0253,23.2084,22.7134,22.7524,2478672.8557715,0
+EMN.US,D,20071218,000000,22.8693,22.96,22.5184,22.8166,2013078.2677581,0
+EMN.US,D,20071219,000000,22.9804,22.9804,22.6774,22.7524,2281487.0615013,0
+EMN.US,D,20071220,000000,22.9199,22.9493,22.4503,22.8195,1530023.510688,0
+EMN.US,D,20071221,000000,23.0398,23.4305,22.8527,23.2766,3859172.5030499,0
+EMN.US,D,20071224,000000,23.3945,23.3945,23.1431,23.2366,596318.03428913,0
+EMN.US,D,20071226,000000,22.9638,23.1801,22.8606,23.108,2656506.124588,0
+EMN.US,D,20071227,000000,23.0437,23.1304,22.6958,22.7719,1843551.2531053,0
+EMN.US,D,20071228,000000,23.0779,23.0779,22.6237,22.6384,1390397.5743121,0
+EMN.US,D,20071231,000000,22.6315,22.7202,22.462,22.539,1867577.2010278,0
+EMN.US,D,20080102,000000,22.4648,22.6237,22.2369,22.3617,3228162.9785199,0
+EMN.US,D,20080103,000000,22.5955,22.5994,21.8734,22.0186,3000137.1113398,0
+EMN.US,D,20080104,000000,21.8695,21.9806,21.4651,21.7145,2715816.7200169,0
+EMN.US,D,20080107,000000,21.9855,21.9855,21.3053,21.7048,3054619.3245298,0
+EMN.US,D,20080108,000000,21.6122,21.9699,21.3901,21.4076,3225699.0155538,0
+EMN.US,D,20080109,000000,21.506,21.8247,21.2215,21.7915,3787771.9668867,0
+EMN.US,D,20080110,000000,22.4103,23.3916,22.1355,23.2493,6122787.8798139,0
+EMN.US,D,20080111,000000,23.0593,23.3682,22.8098,22.9249,3786692.3796146,0
+EMN.US,D,20080114,000000,22.9326,23.796,22.9326,23.7443,2317142.1757426,0
+EMN.US,D,20080115,000000,23.4978,23.8058,23.0213,23.0779,3464746.5246563,0
+EMN.US,D,20080116,000000,22.9092,23.2259,22.5731,22.6529,2865726.4435161,0
+EMN.US,D,20080117,000000,22.6471,22.8469,21.8471,21.8812,4055177.1139074,0
+EMN.US,D,20080118,000000,22.0692,22.3373,21.6346,22.078,5953260.8651612,0
+EMN.US,D,20080122,000000,21.0295,21.7438,21.0295,21.506,6124427.7851949,0
+EMN.US,D,20080123,000000,20.8717,22.4171,20.7771,22.3071,5164150.3000161,0
+EMN.US,D,20080124,000000,22.2301,22.8429,22.0469,22.0469,3399938.4491738,0
+EMN.US,D,20080125,000000,23.0136,24.7022,23.0136,23.7278,6850008.9495162,0
+EMN.US,D,20080128,000000,24.0757,24.2208,23.6936,23.9188,7140063.8785545,0
+EMN.US,D,20080129,000000,24.1449,24.1682,23.6468,23.9597,4376622.1717281,0
+EMN.US,D,20080130,000000,23.8564,24.3944,23.7083,23.7639,3727612.6845055,0
+EMN.US,D,20080131,000000,23.4647,24.8709,23.4305,24.3777,3905345.383405,0
+EMN.US,D,20080201,000000,24.4128,24.7899,24.2364,24.672,4358621.1828117,0
+EMN.US,D,20080204,000000,24.5745,24.9234,24.3124,24.5969,3767184.8943908,0
+EMN.US,D,20080205,000000,24.2773,24.672,24.0026,24.33,4207509.751427,0
+EMN.US,D,20080206,000000,24.4215,24.5765,23.8369,23.907,3053364.2530147,0
+EMN.US,D,20080207,000000,23.6381,24.1751,23.6381,23.9558,2610112.6061497,0
+EMN.US,D,20080208,000000,23.8749,24.3991,23.72,24.2969,3220078.3886629,0
+EMN.US,D,20080211,000000,24.4215,24.6691,24.1751,24.6165,3188379.3665641,0
+EMN.US,D,20080212,000000,24.6691,24.9623,24.3124,24.5171,3343208.8062063,0
+EMN.US,D,20080213,000000,24.7188,24.8796,24.3154,24.6204,3353437.1772529,0
+EMN.US,D,20080214,000000,24.6087,24.8153,24.2471,24.3241,2529713.1148639,0
+EMN.US,D,20080215,000000,24.1682,24.4634,23.9188,24.2969,3031980.8309722,0
+EMN.US,D,20080219,000000,24.7236,24.786,24.4128,24.5472,2246477.4419312,0
+EMN.US,D,20080220,000000,24.3184,24.6788,24.1449,24.6204,1595066.5913847,0
+EMN.US,D,20080221,000000,24.6574,24.7119,24.0464,24.3085,2505757.9763728,0
+EMN.US,D,20080222,000000,24.4615,24.4615,23.9392,24.4303,2371608.9955778,0
+EMN.US,D,20080225,000000,24.5765,24.8484,24.1214,24.8484,2179108.9384601,0
+EMN.US,D,20080226,000000,24.6623,24.9526,24.5239,24.7119,1777772.3700567,0
+EMN.US,D,20080227,000000,24.6204,25.0034,24.5745,24.8933,2385059.7088625,0
+EMN.US,D,20080228,000000,24.5171,24.9088,24.3874,24.823,3776044.2830981,0
+EMN.US,D,20080229,000000,24.5035,24.7295,24.1848,24.2803,3225641.5470299,0
+EMN.US,D,20080303,000000,24.2628,24.4761,24.0757,24.4761,2005700.7459908,0
+EMN.US,D,20080304,000000,24.2471,24.52,23.6839,23.9558,3323966.0866825,0
+EMN.US,D,20080305,000000,24.0269,24.4098,23.9256,24.3241,3003838.7000191,0
+EMN.US,D,20080306,000000,24.2549,24.3124,23.9665,23.9802,2657223.4549144,0
+EMN.US,D,20080307,000000,23.7443,23.9509,23.3194,23.3526,4016915.3916137,0
+EMN.US,D,20080310,000000,23.1899,23.4617,22.9161,22.9404,5676393.9361549,0
+EMN.US,D,20080311,000000,23.6665,24.0376,23.1684,23.9012,5106821.3424414,0
+EMN.US,D,20080312,000000,24.0971,24.4761,23.8593,24.0893,2778712.9408532,0
+EMN.US,D,20080313,000000,23.7677,24.5239,23.5631,24.4537,3636298.2785561,0
+EMN.US,D,20080314,000000,24.5424,24.5521,23.5046,24.1848,4495709.2681193,0
+EMN.US,D,20080317,000000,23.5698,24.2325,23.3293,23.4794,4105480.5444244,0
+EMN.US,D,20080318,000000,23.8525,24.058,22.9872,23.5065,4396104.0013607,0
+EMN.US,D,20080319,000000,23.7278,23.907,22.5955,22.5955,3219647.374733,0
+EMN.US,D,20080320,000000,22.7095,22.9677,22.3734,22.6851,3282684.1882083,0
+EMN.US,D,20080324,000000,22.7251,23.68,22.7251,23.3847,2812780.4871192,0
+EMN.US,D,20080325,000000,23.4647,23.7492,23.2551,23.4812,1987026.554365,0
+EMN.US,D,20080326,000000,23.3526,23.6264,23.1899,23.2727,1639291.6992661,0
+EMN.US,D,20080327,000000,23.38,23.4208,22.9521,22.9979,1967935.7159402,0
+EMN.US,D,20080328,000000,23.2016,23.2366,22.7757,22.9005,2008695.2665801,0
+EMN.US,D,20080331,000000,22.6919,23.2669,22.6919,23.0398,2446372.4666181,0
+EMN.US,D,20080401,000000,23.2162,23.7278,22.9326,23.7278,2932017.4121623,0
+EMN.US,D,20080402,000000,23.7589,23.947,23.4978,23.7492,1717874.7747043,0
+EMN.US,D,20080403,000000,23.6742,24.1877,23.5474,24.065,2324347.2919378,0
+EMN.US,D,20080404,000000,24.2471,24.5697,23.9558,24.4722,1671372.4765599,0
+EMN.US,D,20080407,000000,24.7343,25.8267,24.7343,25.2294,4608294.2115106,0
+EMN.US,D,20080408,000000,25.2138,26.1891,25.0383,26.1151,4249929.7319209,0
+EMN.US,D,20080409,000000,26.1356,26.232,25.6222,25.7225,2785070.3963196,0
+EMN.US,D,20080410,000000,25.6698,26.0343,25.5744,25.8209,2910955.19812,0
+EMN.US,D,20080411,000000,25.6095,25.6222,25.2771,25.395,2224093.451837,0
+EMN.US,D,20080414,000000,25.3658,25.5529,25.2226,25.3727,1883860.2915662,0
+EMN.US,D,20080415,000000,25.4262,25.7351,25.1973,25.4701,2093362.8219959,0
+EMN.US,D,20080416,000000,25.6932,26.3841,25.6932,26.3841,2335263.232825,0
+EMN.US,D,20080417,000000,26.31,26.4552,25.9554,26.2574,2101734.7544729,0
+EMN.US,D,20080418,000000,26.5342,26.6736,26.2048,26.6736,2064279.6439623,0
+EMN.US,D,20080421,000000,26.6559,26.7115,26.3802,26.6521,1252815.8754325,0
+EMN.US,D,20080422,000000,26.5926,26.6122,25.8121,26.0791,2083562.3862083,0
+EMN.US,D,20080423,000000,26.1473,26.1473,25.4291,25.5676,2086587.6935069,0
+EMN.US,D,20080424,000000,25.3921,26.0031,25.2587,25.7156,2222281.140884,0
+EMN.US,D,20080425,000000,26.4728,28.2833,26.4065,27.6947,7801427.0459876,0
+EMN.US,D,20080428,000000,27.7941,28.1655,27.2971,27.5846,4216451.2380258,0
+EMN.US,D,20080429,000000,27.4969,27.8,27.2261,27.2971,2980324.8376943,0
+EMN.US,D,20080430,000000,27.5009,27.5009,26.9736,27.1168,2578184.7361786,0
+EMN.US,D,20080501,000000,27.1023,27.2884,26.5098,26.9073,2275590.3804505,0
+EMN.US,D,20080502,000000,27.4511,27.4511,27.0156,27.2699,1695053.6133385,0
+EMN.US,D,20080505,000000,27.266,27.4072,27.0117,27.2748,2234409.0518932,0
+EMN.US,D,20080506,000000,27.0545,27.304,26.8928,27.2095,2060183.9854044,0
+EMN.US,D,20080507,000000,27.0545,27.304,26.9297,27.1461,1160214.5850351,0
+EMN.US,D,20080508,000000,27.1997,27.1997,26.7768,27.0438,1590031.9381938,0
+EMN.US,D,20080509,000000,26.769,26.7797,26.4026,26.6122,1613572.4823332,0
+EMN.US,D,20080512,000000,26.541,26.848,26.4991,26.8061,2380850.1394802,0
+EMN.US,D,20080513,000000,26.9377,27.1257,26.7203,27.1111,1676536.4339299,0
+EMN.US,D,20080514,000000,27.1675,28.3204,27.1111,27.9724,3477463.4880365,0
+EMN.US,D,20080515,000000,28.0504,28.1869,27.8448,28.1625,1627398.793471,0
+EMN.US,D,20080516,000000,28.0153,28.4743,27.9043,28.4431,2399973.8170616,0
+EMN.US,D,20080519,000000,28.3603,28.7539,28.2209,28.3885,1644269.9101567,0
+EMN.US,D,20080520,000000,28.3135,28.6283,27.9306,28.601,1722093.5800994,0
+EMN.US,D,20080521,000000,28.5376,28.7744,27.683,27.837,1642700.8142071,0
+EMN.US,D,20080522,000000,27.8419,28.2726,27.7279,27.8663,1405955.1247351,0
+EMN.US,D,20080523,000000,27.5602,27.8331,27.2172,27.5924,1477572.1940869,0
+EMN.US,D,20080527,000000,27.4678,27.6432,27.1461,27.3634,1522946.672448,0
+EMN.US,D,20080528,000000,27.6763,28.5503,27.3186,28.5445,2272232.5766916,0
+EMN.US,D,20080529,000000,28.6243,28.6243,27.95,28.3701,1541617.785403,0
+EMN.US,D,20080530,000000,28.2921,28.8864,27.9871,28.2657,2311121.321631,0
+EMN.US,D,20080602,000000,28.2121,28.3301,27.7863,27.9364,1489991.5526107,0
+EMN.US,D,20080603,000000,28.525,28.525,27.342,27.7162,1965858.6392874,0
+EMN.US,D,20080604,000000,27.6158,28.3379,27.5973,28.0553,1811288.8342267,0
+EMN.US,D,20080605,000000,27.8574,28.4089,27.6947,28.4089,2036007.1826065,0
+EMN.US,D,20080606,000000,27.9413,28.4616,27.6509,27.6684,2278273.955276,0
+EMN.US,D,20080609,000000,27.6197,27.8448,27.4112,27.6549,1774947.1763684,0
+EMN.US,D,20080610,000000,27.4765,27.5719,26.9776,27.4511,1802266.2759603,0
+EMN.US,D,20080611,000000,27.4473,27.5602,27.1168,27.191,2395390.7022734,0
+EMN.US,D,20080612,000000,27.1821,27.4356,27.0331,27.2485,1265524.6290234,0
+EMN.US,D,20080613,000000,27.6013,27.9676,27.3186,27.9023,1571009.8567529,0
+EMN.US,D,20080616,000000,27.9364,27.9364,27.5525,27.7201,1852071.9880105,0
+EMN.US,D,20080617,000000,27.6947,27.9724,27.5769,27.8039,1423291.1207309,0
+EMN.US,D,20080618,000000,27.7327,27.7941,27.1744,27.3148,2338806.7830632,0
+EMN.US,D,20080619,000000,27.3264,27.5154,27.0594,27.1744,1946255.7152648,0
+EMN.US,D,20080620,000000,27.0291,27.1647,26.2788,26.5995,3994782.826312,0
+EMN.US,D,20080623,000000,26.6268,26.7895,26.3968,26.7203,1588722.4768257,0
+EMN.US,D,20080624,000000,26.6619,26.7329,26.087,26.199,2323507.840998,0
+EMN.US,D,20080625,000000,26.236,26.7086,26.1707,26.4397,1722484.5713073,0
+EMN.US,D,20080626,000000,26.1891,26.3257,25.547,25.547,1679298.0017524,0
+EMN.US,D,20080627,000000,25.5676,25.7186,25.2733,25.3512,2450728.7859814,0
+EMN.US,D,20080630,000000,25.3727,25.7253,25.2811,25.4067,1825118.2240355,0
+EMN.US,D,20080701,000000,25.016,25.3531,24.786,25.2733,2235101.7528521,0
+EMN.US,D,20080702,000000,25.2362,25.3581,24.3894,24.3894,3620366.1565034,0
+EMN.US,D,20080703,000000,24.3738,24.6895,23.8252,24.3085,3056101.1914698,0
+EMN.US,D,20080707,000000,24.4128,24.8445,24.2803,24.4995,3115031.0579271,0
+EMN.US,D,20080708,000000,24.3874,24.8191,23.9432,24.7558,3102620.9354162,0
+EMN.US,D,20080709,000000,24.5317,24.98,24.4215,24.5795,3018171.9656363,0
+EMN.US,D,20080710,000000,25.2294,25.4565,24.4937,24.7792,2993304.5143268,0
+EMN.US,D,20080711,000000,24.5648,24.8592,24.1779,24.6311,1730115.5703143,0
+EMN.US,D,20080714,000000,24.9274,25.0228,24.4995,24.6846,2347546.1036043,0
+EMN.US,D,20080715,000000,24.5083,24.9984,24.1604,24.6125,2208209.5622956,0
+EMN.US,D,20080716,000000,24.6204,24.9712,24.1711,24.9526,1845081.3525565,0
+EMN.US,D,20080717,000000,24.9857,25.4301,24.8484,25.3853,3814332.6872066,0
+EMN.US,D,20080718,000000,25.4194,25.6222,25.0715,25.2703,1965868.9015238,0
+EMN.US,D,20080721,000000,25.3531,25.4827,25.0423,25.2733,1585084.5140123,0
+EMN.US,D,20080722,000000,25.131,25.2226,24.293,24.9302,2869880.5968215,0
+EMN.US,D,20080723,000000,24.6846,25.0296,24.5035,24.8415,1908860.1257256,0
+EMN.US,D,20080724,000000,24.7558,25.0832,24.4098,24.4898,3113623.0790894,0
+EMN.US,D,20080725,000000,23.7044,23.9802,21.9699,22.1882,3921422.2029912,0
+EMN.US,D,20080728,000000,22.196,22.7757,22.04,22.3295,6654336.8351189,0
+EMN.US,D,20080729,000000,22.3109,22.8741,21.6971,21.9855,6429073.5619849,0
+EMN.US,D,20080730,000000,20.9926,22.1998,20.9515,22.1131,7382227.0026361,0
+EMN.US,D,20080731,000000,21.9348,22.2944,21.8958,22.1219,5325330.0115593,0
+EMN.US,D,20080801,000000,22.2944,22.2944,21.8393,21.9699,4154029.1325123,0
+EMN.US,D,20080804,000000,21.8422,22.0322,21.1055,21.354,3345063.1923286,0
+EMN.US,D,20080805,000000,21.4486,21.9172,21.3862,21.8393,4285662.839159,0
+EMN.US,D,20080806,000000,21.8286,21.9738,21.6669,21.7955,3692557.9110951,0
+EMN.US,D,20080807,000000,21.7185,22.2623,21.4437,21.6971,3899489.7513,0
+EMN.US,D,20080808,000000,21.6971,22.3791,21.4681,22.2369,2589472.1700245,0
+EMN.US,D,20080811,000000,22.1638,22.4143,21.9552,22.1414,3600249.094436,0
+EMN.US,D,20080812,000000,22.1063,22.2252,21.7419,22.1033,3963170.0069991,0
+EMN.US,D,20080813,000000,21.9991,22.6647,21.9991,22.5662,2616172.4567598,0
+EMN.US,D,20080814,000000,22.4775,22.6071,22.1599,22.3771,2003382.5067819,0
+EMN.US,D,20080815,000000,22.4521,22.5994,22.3139,22.4571,1577632.0779193,0
+EMN.US,D,20080818,000000,22.5955,22.7299,22.351,22.4016,2161594.3795504,0
+EMN.US,D,20080819,000000,22.0692,22.4064,22.0692,22.1569,2034945.0411363,0
+EMN.US,D,20080820,000000,22.2077,22.3411,21.9621,22.232,1531574.1346121,0
+EMN.US,D,20080821,000000,22.0946,22.5077,22.0322,22.4103,1086290.5649346,0
+EMN.US,D,20080822,000000,22.5224,22.6384,22.1764,22.4171,1573506.6588757,0
+EMN.US,D,20080825,000000,22.2827,22.351,21.9396,22.1267,2248850.0709931,0
+EMN.US,D,20080826,000000,22.0995,22.461,22.0108,22.3226,1980943.1006111,0
+EMN.US,D,20080827,000000,22.3587,22.5701,22.2408,22.4844,1754962.4971509,0
+EMN.US,D,20080828,000000,22.6851,22.6851,22.3266,22.5555,1852166.4005856,0
+EMN.US,D,20080829,000000,22.4961,22.6237,22.2222,22.2553,2476950.8524992,0
+EMN.US,D,20080902,000000,22.5555,22.6685,22.0819,22.192,3251361.7901864,0
+EMN.US,D,20080903,000000,22.0859,22.421,22.078,22.1882,3202639.7703027,0
+EMN.US,D,20080904,000000,22.0673,22.1385,21.2215,21.238,2815697.0147117,0
+EMN.US,D,20080905,000000,21.2089,21.4534,21.0724,21.3472,3144552.4334561,0
+EMN.US,D,20080908,000000,21.4271,21.8695,20.7528,21.238,3610014.6386198,0
+EMN.US,D,20080909,000000,21.2089,21.4076,20.9515,20.9515,3791617.2268758,0
+EMN.US,D,20080910,000000,21.0753,21.316,20.821,21.089,2401968.795823,0
+EMN.US,D,20080911,000000,20.9281,21.5021,20.6827,21.4437,2675180.3162139,0
+EMN.US,D,20080912,000000,21.316,21.8627,21.316,21.7994,2115735.52363,0
+EMN.US,D,20080915,000000,21.0462,21.8471,20.7469,20.7469,2238136.2961635,0
+EMN.US,D,20080916,000000,20.3183,21.1699,20.1788,21.1172,2744048.1324269,0
+EMN.US,D,20080917,000000,20.7645,21.2741,20.3679,21.0295,3638290.1786466,0
+EMN.US,D,20080918,000000,21.2556,22.5955,20.6027,22.1803,4948598.1812128,0
+EMN.US,D,20080919,000000,22.7095,24.0757,16.0901,22.5731,2953273.5824732,0
+EMN.US,D,20080922,000000,22.351,22.7592,21.9133,21.9699,1882269.64492,0
+EMN.US,D,20080923,000000,21.9455,22.2105,21.2712,21.2867,2483644.9093203,0
+EMN.US,D,20080924,000000,21.5421,21.5421,21.0597,21.3394,1852427.0613909,0
+EMN.US,D,20080925,000000,21.4875,21.6375,21.2117,21.4836,2155476.0341929,0
+EMN.US,D,20080926,000000,21.1309,21.4768,21.0003,21.395,1573821.7095339,0
+EMN.US,D,20080929,000000,20.8366,21.1728,19.5221,19.6527,3395976.1996893,0
+EMN.US,D,20080930,000000,20.0668,20.3806,19.7531,20.3143,2931929.1569291,0
+EMN.US,D,20081001,000000,20.0941,20.3728,19.8524,20.1671,2535651.8710841,0
+EMN.US,D,20081002,000000,20.1671,20.1788,18.7133,18.7474,3846611.5256635,0
+EMN.US,D,20081003,000000,19.027,19.2609,18.5886,18.7104,3802765.0943063,0
+EMN.US,D,20081006,000000,18.38,18.38,17.2438,18.0409,4049957.7404607,0
+EMN.US,D,20081007,000000,18.1959,18.3683,16.9728,17.0762,4311787.4144308,0
+EMN.US,D,20081008,000000,16.7117,17.622,15.7734,15.7734,6736280.792987,0
+EMN.US,D,20081009,000000,16.7323,17.2584,15.5873,15.5873,8759205.6765965,0
+EMN.US,D,20081010,000000,15.0844,15.9068,14.1344,15.2501,5486966.3926233,0
+EMN.US,D,20081013,000000,15.518,16.6386,15.4518,16.5237,4477850.9242894,0
+EMN.US,D,20081014,000000,17.1814,17.4923,16.5803,17.2233,5018801.1143849,0
+EMN.US,D,20081015,000000,17.0957,17.0957,15.2082,15.2277,3702162.3381669,0
+EMN.US,D,20081016,000000,15.3134,15.9147,14.4053,15.902,4821918.0560894,0
+EMN.US,D,20081017,000000,15.1828,16.0131,15.0231,15.2608,3730600.0215293,0
+EMN.US,D,20081020,000000,15.3671,16.6231,15.2852,16.6231,2636049.3824949,0
+EMN.US,D,20081021,000000,15.9936,16.4321,15.6048,15.6877,2739793.4092044,0
+EMN.US,D,20081022,000000,15.2812,15.4119,13.6169,14.1071,4675295.3269177,0
+EMN.US,D,20081023,000000,14.2474,14.4823,12.813,13.5877,5771344.2524704,0
+EMN.US,D,20081024,000000,12.7009,13.957,11.2567,13.4639,4749765.2979961,0
+EMN.US,D,20081027,000000,13.0731,13.5877,12.3784,12.6074,3153022.8834028,0
+EMN.US,D,20081028,000000,12.7867,13.5088,12.4397,13.4999,3555143.4866692,0
+EMN.US,D,20081029,000000,13.5877,14.8136,13.3782,14.3029,3948503.218698,0
+EMN.US,D,20081030,000000,14.758,14.9733,14.0895,14.7892,3686081.4136862,0
+EMN.US,D,20081031,000000,14.8136,15.1011,14.4198,14.9003,3426634.6310145,0
+EMN.US,D,20081103,000000,15.1118,15.1118,14.7541,14.8983,2718867.6829066,0
+EMN.US,D,20081104,000000,15.2082,15.864,15.2082,15.6993,2516789.8805316,0
+EMN.US,D,20081105,000000,15.4586,15.7324,14.9461,14.9783,2536760.1926181,0
+EMN.US,D,20081106,000000,14.9411,15.2549,14.3633,14.3633,2809077.8722165,0
+EMN.US,D,20081107,000000,14.3351,14.9411,14.2142,14.8827,2617149.4216677,0
+EMN.US,D,20081110,000000,15.1322,15.3962,14.603,14.7823,2800495.5638926,0
+EMN.US,D,20081111,000000,14.5406,14.5709,13.9404,14.0086,4715119.9878191,0
+EMN.US,D,20081112,000000,13.6899,13.8917,12.3004,12.3004,6322694.1929609,0
+EMN.US,D,20081113,000000,12.3931,13.2271,11.8912,13.2144,4208407.6971143,0
+EMN.US,D,20081114,000000,13.1229,13.4405,12.8062,12.9466,4622398.6292555,0
+EMN.US,D,20081117,000000,12.81,13.2184,12.3443,12.3443,4415349.7995555,0
+EMN.US,D,20081118,000000,12.2751,12.5605,11.6806,12.1192,4103959.6809859,0
+EMN.US,D,20081119,000000,12.011,12.3824,11.4391,11.4391,4120962.1542979,0
+EMN.US,D,20081120,000000,11.1905,11.2744,9.88481,9.89945,6594974.928508,0
+EMN.US,D,20081121,000000,10.0972,10.1917,9.54373,10.0914,5892268.289182,0
+EMN.US,D,20081124,000000,10.3905,11.4361,10.3681,11.249,4899585.7400383,0
+EMN.US,D,20081125,000000,11.404,11.9116,11.2208,11.6778,4603409.3869714,0
+EMN.US,D,20081126,000000,11.2783,12.1913,11.0795,12.1893,3573278.9108826,0
+EMN.US,D,20081128,000000,12.1767,12.1767,11.8658,12.1367,1507800.6377056,0
+EMN.US,D,20081201,000000,11.8912,11.9136,11.1311,11.172,3844494.4262887,0
+EMN.US,D,20081202,000000,10.142,11.1555,9.99685,10.3263,7320880.3795003,0
+EMN.US,D,20081203,000000,9.9355,10.9089,9.9355,10.6185,3823411.6877733,0
+EMN.US,D,20081204,000000,10.3233,10.7384,10.0066,10.1674,3516879.7119282,0
+EMN.US,D,20081205,000000,10.146,10.7042,9.73375,10.6312,3553032.5446363,0
+EMN.US,D,20081208,000000,10.9303,11.8279,10.6673,11.7225,3987046.1262699,0
+EMN.US,D,20081209,000000,11.4488,11.8112,10.9879,11.0619,3577121.0922008,0
+EMN.US,D,20081210,000000,11.1234,11.3952,10.9343,11.2246,3963304.4422964,0
+EMN.US,D,20081211,000000,11.1272,11.1399,10.4802,10.5884,3112591.7243285,0
+EMN.US,D,20081212,000000,10.4491,11.0317,10.0933,10.9002,2858295.5581193,0
+EMN.US,D,20081215,000000,10.9879,11.253,10.6235,10.8515,2803972.409594,0
+EMN.US,D,20081216,000000,11.2159,11.5725,10.9909,11.5102,2786309.0482563,0
+EMN.US,D,20081217,000000,11.4907,11.7255,11.3533,11.5667,3364756.4240318,0
+EMN.US,D,20081218,000000,11.6689,11.6689,10.9343,11.024,2977003.9779865,0
+EMN.US,D,20081219,000000,11.0746,11.2714,10.8515,10.9002,3475148.3274986,0
+EMN.US,D,20081222,000000,10.8466,10.9645,10.2931,10.5201,1750177.216305,0
+EMN.US,D,20081223,000000,10.5699,10.7608,10.3087,10.3525,1833025.2772024,0
+EMN.US,D,20081224,000000,10.4285,10.6429,10.4285,10.5386,850022.06945639,0
+EMN.US,D,20081226,000000,10.5532,10.8173,10.5201,10.792,1246758.0772696,0
+EMN.US,D,20081229,000000,10.8933,10.8933,10.4384,10.7179,2966568.3097642,0
+EMN.US,D,20081230,000000,10.7082,11.2968,10.6001,11.2567,2727757.8583231,0
+EMN.US,D,20081231,000000,11.249,11.7557,11.176,11.7002,3009623.5226928,0
+EMN.US,D,20090102,000000,11.7479,12.201,11.5852,12.1913,2846414.9670081,0
+EMN.US,D,20090105,000000,12.2127,12.4778,11.8912,12.1893,3125173.2261878,0
+EMN.US,D,20090106,000000,12.3161,12.5976,12.0003,12.4262,3647033.6040822,0
+EMN.US,D,20090107,000000,12.3297,12.3861,11.8152,11.8658,3828734.7098079,0
+EMN.US,D,20090108,000000,11.8658,12.2702,11.6924,12.1816,3807754.593657,0
+EMN.US,D,20090109,000000,12.1338,12.278,11.7509,11.8872,2855435.4728273,0
+EMN.US,D,20090112,000000,11.7985,11.8727,11.328,11.4663,2715222.5365277,0
+EMN.US,D,20090113,000000,11.3678,11.708,11.3308,11.4322,3564420.548399,0
+EMN.US,D,20090114,000000,11.2295,11.2383,10.7803,10.8719,2946370.1760289,0
+EMN.US,D,20090115,000000,10.8056,11.1516,10.4471,11.0444,3389531.5152133,0
+EMN.US,D,20090116,000000,11.1613,11.364,10.8768,11.1428,3441475.8773349,0
+EMN.US,D,20090120,000000,11.135,11.135,10.1606,10.18,3786416.3254548,0
+EMN.US,D,20090121,000000,10.3905,10.8173,10.2249,10.8173,3309738.5221003,0
+EMN.US,D,20090122,000000,10.5767,10.7442,10.2891,10.5465,2833470.1819793,0
+EMN.US,D,20090123,000000,10.2064,10.5699,10.0592,10.3613,3213551.6062955,0
+EMN.US,D,20090126,000000,10.5046,10.7403,10.0816,10.1996,3363649.1287212,0
+EMN.US,D,20090127,000000,10.2249,10.2863,9.8526,10.0202,3718179.6367819,0
+EMN.US,D,20090128,000000,10.2093,10.7131,10.1313,10.6029,3082178.5604541,0
+EMN.US,D,20090129,000000,10.4491,10.5134,10.0592,10.0884,2688791.1203868,0
+EMN.US,D,20090130,000000,9.40243,9.88481,9.13544,9.5749,9053358.31664,0
+EMN.US,D,20090202,000000,9.43069,9.65871,9.21466,9.33812,4263266.5343812,0
+EMN.US,D,20090203,000000,9.49306,9.58953,9.23794,9.37905,3341747.4637392,0
+EMN.US,D,20090204,000000,9.5486,9.5486,9.1633,9.22723,3270399.2649818,0
+EMN.US,D,20090205,000000,9.18825,9.59927,9.01987,9.48916,2674410.6484819,0
+EMN.US,D,20090206,000000,9.52326,9.79806,9.47747,9.72302,2175271.8882601,0
+EMN.US,D,20090209,000000,9.65384,9.82442,9.52326,9.65092,3064508.0155507,0
+EMN.US,D,20090210,000000,9.58076,9.69671,9.06352,9.15268,3892283.608881,0
+EMN.US,D,20090211,000000,9.21661,9.38684,9.06352,9.20404,2770311.2478905,0
+EMN.US,D,20090212,000000,9.06352,9.18825,8.81076,9.17967,2758969.4241915,0
+EMN.US,D,20090213,000000,9.23502,9.419,9.1097,9.14508,2617497.3114825,0
+EMN.US,D,20090217,000000,8.9423,8.9423,8.64567,8.71185,5090820.4634047,0
+EMN.US,D,20090218,000000,8.7363,8.89075,8.59959,8.7283,3349633.9924332,0
+EMN.US,D,20090219,000000,8.86289,8.95535,8.58507,8.66107,3128951.78164,0
+EMN.US,D,20090220,000000,8.41259,8.72451,8.22696,8.44436,3911937.8440857,0
+EMN.US,D,20090223,000000,8.64032,8.64032,7.88804,7.91348,3479917.1887661,0
+EMN.US,D,20090224,000000,7.95469,8.3969,7.82909,8.36387,3781697.7491458,0
+EMN.US,D,20090225,000000,8.33181,8.37703,7.89857,7.98072,4575069.1948552,0
+EMN.US,D,20090226,000000,8.02954,8.2864,7.82558,7.85862,3310251.6339216,0
+EMN.US,D,20090227,000000,7.71236,7.80989,7.54564,7.57769,4649723.8861893,0
+EMN.US,D,20090302,000000,7.48638,7.62221,7.00997,7.047,5813863.7766576,0
+EMN.US,D,20090303,000000,7.16501,7.30152,6.93591,6.97674,4676737.1711355,0
+EMN.US,D,20090304,000000,7.047,7.32004,7.047,7.16851,5127929.7365477,0
+EMN.US,D,20090305,000000,6.97314,7.06162,6.58209,6.64115,3799409.3429947,0
+EMN.US,D,20090306,000000,6.74044,6.90668,6.55247,6.73693,5931845.6301857,0
+EMN.US,D,20090309,000000,6.84383,7.18712,6.72241,6.94722,6860845.8711828,0
+EMN.US,D,20090310,000000,7.09845,7.65184,7.0433,7.64872,5685289.2426897,0
+EMN.US,D,20090311,000000,7.64073,8.00576,7.61023,7.92868,4840833.4102712,0
+EMN.US,D,20090312,000000,7.75581,8.4274,7.737,8.42331,5622741.9378919,0
+EMN.US,D,20090313,000000,8.49785,8.67287,8.38043,8.61917,4333637.7682308,0
+EMN.US,D,20090316,000000,8.63291,8.83481,8.37351,8.38481,4948926.5727785,0
+EMN.US,D,20090317,000000,8.28221,8.64393,8.27267,8.64393,3671717.3613595,0
+EMN.US,D,20090318,000000,8.67287,9.03302,8.48265,8.96559,2494697.337952,0
+EMN.US,D,20090319,000000,9.07541,9.26406,8.96754,9.15561,2991570.1963707,0
+EMN.US,D,20090320,000000,9.23794,9.3274,8.83872,8.916,3011564.111601,0
+EMN.US,D,20090323,000000,9.13544,9.63728,9.03682,9.63728,2214389.4810718,0
+EMN.US,D,20090324,000000,9.4687,9.71231,9.419,9.63728,2925518.3378332,0
+EMN.US,D,20090325,000000,9.69671,10.1382,9.39464,9.74252,3264558.0000076,0
+EMN.US,D,20090326,000000,9.84484,10.183,9.82442,10.1527,2683698.9986718,0
+EMN.US,D,20090327,000000,9.96464,10.1879,9.85653,10.0767,3021787.3515295,0
+EMN.US,D,20090330,000000,9.82442,9.88677,9.52716,9.71913,3271511.6914105,0
+EMN.US,D,20090331,000000,9.90819,10.1313,9.66261,9.88677,3463323.1524639,0
+EMN.US,D,20090401,000000,9.71522,10.5161,9.64216,10.4558,3936108.4895417,0
+EMN.US,D,20090402,000000,10.7179,11.0035,10.6429,10.792,3253973.529357,0
+EMN.US,D,20090403,000000,10.7774,11.094,10.4685,11.094,1770625.7486091,0
+EMN.US,D,20090406,000000,10.9537,11.1234,10.7082,10.9996,2607568.5977396,0
+EMN.US,D,20090407,000000,10.7803,10.8319,10.5348,10.6429,2485884.1293086,0
+EMN.US,D,20090408,000000,10.6429,10.7559,10.5161,10.7335,2524146.8778259,0
+EMN.US,D,20090409,000000,11.1234,11.4468,11.0035,11.4468,1735992.7531159,0
+EMN.US,D,20090413,000000,11.3561,11.4468,11.0561,11.3601,2627500.9395514,0
+EMN.US,D,20090414,000000,11.253,11.6076,11.0746,11.3006,1966267.0762972,0
+EMN.US,D,20090415,000000,11.1797,11.5998,11.1613,11.592,1292664.1394777,0
+EMN.US,D,20090416,000000,11.6475,12.051,11.404,11.9866,2549552.0703242,0
+EMN.US,D,20090417,000000,12.0003,12.015,11.7041,11.937,2359670.9359426,0
+EMN.US,D,20090420,000000,11.7178,11.7178,11.1127,11.1555,2461920.7810283,0
+EMN.US,D,20090421,000000,11.0035,11.8912,10.9177,11.8755,2485735.3268804,0
+EMN.US,D,20090422,000000,11.7431,12.5976,11.6174,12.1192,2716526.8667776,0
+EMN.US,D,20090423,000000,12.125,12.3824,11.9039,12.2167,2913063.061482,0
+EMN.US,D,20090424,000000,12.9095,14.9197,12.8539,14.7639,12287279.43602,0
+EMN.US,D,20090427,000000,14.6265,15.0338,13.9804,14.2649,7103768.4007601,0
+EMN.US,D,20090428,000000,13.9697,14.8281,13.881,14.5037,3666555.4564369,0
+EMN.US,D,20090429,000000,14.6508,15.444,14.6313,15.1925,3738898.065904,0
+EMN.US,D,20090430,000000,15.4099,15.4655,14.5748,14.64,6568319.7956129,0
+EMN.US,D,20090501,000000,14.7414,14.8262,14.1197,14.6869,3284760.2386374,0
+EMN.US,D,20090504,000000,14.8281,15.596,14.8281,15.5921,3029856.5480319,0
+EMN.US,D,20090505,000000,15.5327,15.6536,14.9733,15.2695,3743214.3625451,0
+EMN.US,D,20090506,000000,15.4284,15.6496,15.2082,15.5025,3880720.1208752,0
+EMN.US,D,20090507,000000,15.8435,15.8435,14.8223,15.0074,4299595.8775558,0
+EMN.US,D,20090508,000000,15.1146,15.8327,14.9763,15.7996,2976579.1213985,0
+EMN.US,D,20090511,000000,15.5629,15.5629,14.8798,15.0161,4327001.1799335,0
+EMN.US,D,20090512,000000,15.0114,15.0913,14.4014,14.8944,4017640.9317291,0
+EMN.US,D,20090513,000000,14.5339,14.7979,14.0895,14.1635,3942349.9817364,0
+EMN.US,D,20090514,000000,14.1938,14.5709,13.803,14.4198,3968586.4153853,0
+EMN.US,D,20090515,000000,14.2474,14.603,13.8596,14.0271,5985242.0987617,0
+EMN.US,D,20090518,000000,14.1811,14.909,14.1811,14.8389,5658577.6674944,0
+EMN.US,D,20090519,000000,14.8262,15.4196,14.7599,15.2774,4152057.7568948,0
+EMN.US,D,20090520,000000,15.3885,16.0004,15.2745,15.4557,4837361.695688,0
+EMN.US,D,20090521,000000,15.1858,15.1858,14.6148,14.8701,2825331.2022692,0
+EMN.US,D,20090522,000000,14.9324,15.2774,14.7979,15.0231,2962227.3837556,0
+EMN.US,D,20090526,000000,14.8516,15.4946,14.5972,15.4518,2692770.8156731,0
+EMN.US,D,20090527,000000,15.3056,15.5063,14.8136,14.8701,2907944.2579523,0
+EMN.US,D,20090528,000000,14.9704,15.1682,14.5621,15.0231,3165114.8765845,0
+EMN.US,D,20090529,000000,15.0231,15.2901,14.793,15.2901,4341565.3458704,0
+EMN.US,D,20090601,000000,15.4401,16.0901,15.4401,15.9517,2705854.1408936,0
+EMN.US,D,20090602,000000,15.8845,16.1095,15.825,16.0628,3254238.2950569,0
+EMN.US,D,20090603,000000,15.8601,15.8601,15.2812,15.6877,4086435.8860635,0
+EMN.US,D,20090604,000000,15.7393,16.8199,15.7393,16.6163,5112525.0934474,0
+EMN.US,D,20090605,000000,16.9173,16.9173,15.8143,15.8806,4206842.7060593,0
+EMN.US,D,20090608,000000,15.8153,15.8153,15.1682,15.2998,3811027.2208535,0
+EMN.US,D,20090609,000000,15.4908,15.4908,15.1244,15.444,3752860.8647864,0
+EMN.US,D,20090610,000000,15.5629,15.596,14.8593,15.215,2384162.7893988,0
+EMN.US,D,20090611,000000,15.2042,15.5873,15.0074,15.3426,2773504.8558665,0
+EMN.US,D,20090612,000000,15.2423,15.2423,14.8057,14.9967,2013101.8709018,0
+EMN.US,D,20090615,000000,14.8427,14.8427,14.2649,14.5855,2656321.4043324,0
+EMN.US,D,20090616,000000,14.5806,14.6742,13.9804,14.0427,2218733.4857513,0
+EMN.US,D,20090617,000000,13.9872,14.2387,13.7183,14.0067,2160652.3062464,0
+EMN.US,D,20090618,000000,14.1314,14.4744,13.8733,14.0632,2492421.1739125,0
+EMN.US,D,20090619,000000,14.4141,14.5621,14.07,14.1431,2898388.0633917,0
+EMN.US,D,20090622,000000,13.9151,14.0379,13.2875,13.3011,2827318.9974651,0
+EMN.US,D,20090623,000000,13.2875,13.6013,13.1745,13.3938,2517359.4346533,0
+EMN.US,D,20090624,000000,13.5048,13.8877,13.3811,13.4766,1935664.0610488,0
+EMN.US,D,20090625,000000,13.423,13.9316,13.3148,13.8733,2259520.7444297,0
+EMN.US,D,20090626,000000,13.8381,13.957,13.6812,13.803,1980897.9467708,0
+EMN.US,D,20090629,000000,13.7963,14.3799,13.7221,14.3068,3173483.7303906,0
+EMN.US,D,20090630,000000,14.299,14.3311,13.8459,13.9833,2240696.724152,0
+EMN.US,D,20090701,000000,14.0574,14.299,13.9092,13.9316,1933050.2694308,0
+EMN.US,D,20090702,000000,13.6783,13.6783,13.4065,13.5468,1892451.8359027,0
+EMN.US,D,20090706,000000,13.3353,13.346,12.7555,13.271,3167419.7748859,0
+EMN.US,D,20090707,000000,13.1823,13.268,12.9747,12.9923,2344153.4082415,0
+EMN.US,D,20090708,000000,13.0537,13.2115,12.7926,13.0273,2615342.2418329,0
+EMN.US,D,20090709,000000,13.08,13.3694,13.0216,13.2067,1957445.6578646,0
+EMN.US,D,20090710,000000,13.0976,13.3109,12.8354,13.1638,1180725.7169813,0
+EMN.US,D,20090713,000000,13.1901,13.5711,12.8686,13.5711,2356527.6129251,0
+EMN.US,D,20090714,000000,13.5429,13.6969,13.4152,13.5955,1566233.8119199,0
+EMN.US,D,20090715,000000,13.8499,14.375,13.7221,14.3595,2732080.312306,0
+EMN.US,D,20090716,000000,14.3595,14.9461,14.1908,14.8827,3160253.6551892,0
+EMN.US,D,20090717,000000,14.8827,14.9538,14.6547,14.8136,1940019.3541882,0
+EMN.US,D,20090720,000000,14.9364,15.3329,14.9041,15.3251,1907313.6066961,0
+EMN.US,D,20090721,000000,15.5142,15.8094,14.9149,15.3797,2158985.7190508,0
+EMN.US,D,20090722,000000,15.2345,15.6993,15.1644,15.5629,1656595.882329,0
+EMN.US,D,20090723,000000,15.5678,16.667,15.5542,16.667,4737676.3834852,0
+EMN.US,D,20090724,000000,17.3452,18.4034,17.3452,17.7311,7331455.6141381,0
+EMN.US,D,20090727,000000,17.6112,17.9405,17.5624,17.7164,3879550.2259226,0
+EMN.US,D,20090728,000000,17.4503,17.8791,17.3003,17.8431,3053658.7792002,0
+EMN.US,D,20090729,000000,17.5956,17.8567,17.3101,17.5557,2647843.7708202,0
+EMN.US,D,20090730,000000,17.8674,18.3556,17.8197,18.0594,2555835.6376884,0
+EMN.US,D,20090731,000000,17.8674,18.453,17.8674,18.3215,2036037.9693157,0
+EMN.US,D,20090803,000000,18.3215,18.95,18.3215,18.8565,2263547.6460036,0
+EMN.US,D,20090804,000000,18.6597,19.0553,18.5019,18.9151,4656512.3555856,0
+EMN.US,D,20090805,000000,18.9442,19.0222,18.725,18.953,2786383.9625821,0
+EMN.US,D,20090806,000000,18.9988,19.1323,18.7377,18.8526,2918604.6691524,0
+EMN.US,D,20090807,000000,19.027,19.6341,18.8526,19.4519,3264758.113618,0
+EMN.US,D,20090810,000000,19.4519,19.5104,19.2346,19.371,4624334.0870456,0
+EMN.US,D,20090811,000000,19.2083,19.4013,18.9569,19.2989,3440377.8180373,0
+EMN.US,D,20090812,000000,19.255,19.869,19.1976,19.6664,1760991.5610516,0
+EMN.US,D,20090813,000000,19.7735,20.2655,19.7394,20.2109,3941064.1235122,0
+EMN.US,D,20090814,000000,20.2655,20.2655,19.7364,19.9674,4852337.3773056,0
+EMN.US,D,20090817,000000,19.5824,19.6527,18.8721,18.953,2769935.6500373,0
+EMN.US,D,20090818,000000,18.9831,19.2532,18.9831,19.1781,2350388.7430946,0
+EMN.US,D,20090819,000000,18.7415,19.5971,18.7357,19.255,3684100.8020558,0
+EMN.US,D,20090820,000000,19.257,19.9255,19.2239,19.9099,2629143.9236033,0
+EMN.US,D,20090821,000000,20.1321,20.3649,20.0522,20.2996,2406934.6920299,0
+EMN.US,D,20090824,000000,20.5336,20.5336,19.7364,19.8729,2583376.401587,0
+EMN.US,D,20090825,000000,20.175,20.1945,19.8154,20.0356,2252053.9412056,0
+EMN.US,D,20090826,000000,19.9791,20.1555,19.7218,19.831,1923170.8144228,0
+EMN.US,D,20090827,000000,19.9722,19.9722,19.4947,19.6731,2067382.9442577,0
+EMN.US,D,20090828,000000,19.7471,19.8085,19.6146,19.7442,1405104.3853354,0
+EMN.US,D,20090831,000000,19.4402,19.4987,19.1635,19.2443,2021929.4466761,0
+EMN.US,D,20090901,000000,19.0145,19.371,18.534,18.5584,2484475.1242472,0
+EMN.US,D,20090902,000000,18.3626,18.7104,18.2991,18.4082,4176640.9442551,0
+EMN.US,D,20090903,000000,18.5467,18.7377,18.3215,18.5584,2919324.0519261,0
+EMN.US,D,20090904,000000,18.5622,18.6987,18.3215,18.5437,2946657.5186488,0
+EMN.US,D,20090908,000000,18.7357,19.0145,18.5047,18.9988,2478334.2019694,0
+EMN.US,D,20090909,000000,18.875,19.2853,18.6276,19.2375,3203908.1827251,0
+EMN.US,D,20090910,000000,19.1284,19.3476,18.6987,19.3165,2359981.8817063,0
+EMN.US,D,20090911,000000,19.3789,19.7735,19.3165,19.5221,3976244.096207,0
+EMN.US,D,20090914,000000,19.3096,19.5406,19.1508,19.5279,3126437.5337155,0
+EMN.US,D,20090915,000000,19.5767,20.3143,19.525,20.1788,5412880.2291873,0
+EMN.US,D,20090916,000000,20.3923,20.6144,20.2149,20.33,3096894.6074901,0
+EMN.US,D,20090917,000000,20.2431,20.4712,20.171,20.3494,3914347.4171987,0
+EMN.US,D,20090918,000000,20.4731,20.5267,19.8855,20.1106,2694646.7524919,0
+EMN.US,D,20090921,000000,19.8184,20.2841,19.6664,20.1145,2319026.3223506,0
+EMN.US,D,20090922,000000,20.3367,20.6115,20.2413,20.3103,3123401.9641805,0
+EMN.US,D,20090923,000000,20.3183,20.5764,20.1369,20.33,4075075.5903391,0
+EMN.US,D,20090924,000000,20.3522,20.3522,19.561,19.8154,2630324.0807924,0
+EMN.US,D,20090925,000000,19.718,19.9508,19.4811,19.5503,1818370.8035849,0
+EMN.US,D,20090928,000000,19.5971,20.323,19.5971,20.2315,2267422.6664783,0
+EMN.US,D,20090929,000000,20.3036,20.5179,20.1389,20.3103,2193495.5677069,0
+EMN.US,D,20090930,000000,20.3183,20.3494,19.6078,19.7531,3282547.7004638,0
+EMN.US,D,20091001,000000,19.7521,19.7521,18.8301,18.8789,3566332.4030454,0
+EMN.US,D,20091002,000000,18.6129,18.8614,18.3897,18.5233,3330082.3795928,0
+EMN.US,D,20091005,000000,18.611,19.5104,18.5993,19.3963,2467582.456865,0
+EMN.US,D,20091006,000000,19.643,19.8934,19.1976,19.4422,2035601.8242675,0
+EMN.US,D,20091007,000000,19.4597,19.5767,19.1879,19.371,1068431.1948809,0
+EMN.US,D,20091008,000000,19.5697,19.8943,19.4334,19.565,2307993.3919681,0
+EMN.US,D,20091009,000000,19.6117,19.8408,19.5318,19.7793,1803444.3807021,0
+EMN.US,D,20091012,000000,19.9976,20.3143,19.79,20.2002,1660677.1737559,0
+EMN.US,D,20091013,000000,20.0941,20.1369,19.5318,19.8894,2477333.6339178,0
+EMN.US,D,20091014,000000,20.1185,20.7255,20.1145,20.7168,2786365.4905566,0
+EMN.US,D,20091015,000000,20.5306,20.8551,20.48,20.7674,3152229.6125271,0
+EMN.US,D,20091016,000000,20.6485,20.7323,20.4576,20.5336,1667966.4402898,0
+EMN.US,D,20091019,000000,20.5627,20.8912,20.5267,20.8015,1597472.0596032,0
+EMN.US,D,20091020,000000,20.9067,20.9067,20.2627,20.7168,2370776.7282037,0
+EMN.US,D,20091021,000000,20.7323,20.9126,20.2353,20.2529,2429210.9286416,0
+EMN.US,D,20091022,000000,20.2577,20.9184,19.9722,20.7323,3144786.4124466,0
+EMN.US,D,20091023,000000,21.2342,21.3589,20.1671,20.3445,4763481.8032042,0
+EMN.US,D,20091026,000000,20.3728,20.9886,19.9225,20.2841,3638150.6122311,0
+EMN.US,D,20091027,000000,20.2383,20.7801,20.0425,20.5267,2905384.8561874,0
+EMN.US,D,20091028,000000,20.4516,20.551,19.485,19.5084,3441919.2059487,0
+EMN.US,D,20091029,000000,19.5971,20.5696,19.5697,20.4488,2585533.523684,0
+EMN.US,D,20091030,000000,20.3143,20.3143,19.2288,19.3739,3839995.4618392,0
+EMN.US,D,20091102,000000,19.6146,20.0706,19.2853,19.8943,3762118.4282669,0
+EMN.US,D,20091103,000000,19.6955,20.4576,19.5036,20.3522,3090230.3111544,0
+EMN.US,D,20091104,000000,20.6485,20.7557,20.1476,20.2353,3695913.6624067,0
+EMN.US,D,20091105,000000,20.4293,20.8512,20.25,20.8512,2218344.5469908,0
+EMN.US,D,20091106,000000,20.6758,21.0295,20.4643,20.8395,2324778.3058677,0
+EMN.US,D,20091109,000000,20.8912,21.9348,20.5472,21.8851,3260657.3239419,0
+EMN.US,D,20091110,000000,21.7379,21.8159,21.2089,21.431,5272182.9153284,0
+EMN.US,D,20091111,000000,21.6346,21.8772,21.4904,21.8772,3162679.6478805,0
+EMN.US,D,20091112,000000,21.9699,22.0732,21.4983,21.6298,3343703.4460021,0
+EMN.US,D,20091113,000000,21.5381,21.8062,21.3267,21.6784,2678385.2126501,0
+EMN.US,D,20091116,000000,21.9991,22.1219,21.7526,22.0859,3645150.4836979,0
+EMN.US,D,20091117,000000,22.2369,22.3031,21.7662,22.0186,5109827.1514907,0
+EMN.US,D,20091118,000000,22.0752,22.0995,21.7419,21.9806,3936200.8496695,0
+EMN.US,D,20091119,000000,21.7438,21.7564,21.3121,21.6669,2920145.0308401,0
+EMN.US,D,20091120,000000,21.4788,21.7487,21.3121,21.6784,2358779.1475971,0
+EMN.US,D,20091123,000000,21.9855,22.1452,21.7487,21.8909,2222647.5027245,0
+EMN.US,D,20091124,000000,22.3373,22.461,21.8909,22.2144,4527984.0016817,0
+EMN.US,D,20091125,000000,22.351,22.7007,22.2222,22.5701,1587424.3039176,0
+EMN.US,D,20091127,000000,22.1093,22.273,21.58,21.9504,949601.68062396,0
+EMN.US,D,20091130,000000,22.0732,22.2105,21.6999,22.1803,2473059.412446,0
+EMN.US,D,20091201,000000,22.461,22.5438,22.1599,22.3976,2257184.0331953,0
+EMN.US,D,20091202,000000,22.3771,22.6237,22.3226,22.5516,2266161.4376215,0
+EMN.US,D,20091203,000000,22.6384,22.6384,22.0995,22.1686,2557036.3193502,0
+EMN.US,D,20091204,000000,22.4688,22.8576,21.7662,22.04,3302876.1646016,0
+EMN.US,D,20091207,000000,22.0371,22.0673,21.7643,21.9416,3162893.1023981,0
+EMN.US,D,20091208,000000,21.6921,21.8656,21.5381,21.6561,3764427.431463,0
+EMN.US,D,20091209,000000,21.6405,21.9006,21.5381,21.8519,3602669.956009,0
+EMN.US,D,20091210,000000,22.0995,22.1686,21.8558,21.9095,3252662.0155417,0
+EMN.US,D,20091211,000000,21.9348,22.0946,21.6084,21.8627,1806960.2229019,0
+EMN.US,D,20091214,000000,22.1093,22.1219,21.7594,21.9776,1941776.2490645,0
+EMN.US,D,20091215,000000,21.8286,22.1452,21.7643,22.0605,2639281.9869693,0
+EMN.US,D,20091216,000000,22.2369,22.7835,22.1803,22.5516,2619202.8951766,0
+EMN.US,D,20091217,000000,22.4317,22.4521,21.9582,21.9952,2005474.9767894,0
+EMN.US,D,20091218,000000,22.0897,22.2992,21.4836,21.6639,5167311.0688356,0
+EMN.US,D,20091221,000000,21.8471,22.2301,21.7205,22.1093,1712121.7649634,0
+EMN.US,D,20091222,000000,22.117,22.3226,22.0859,22.2553,1244448.04785,0
+EMN.US,D,20091223,000000,22.3031,22.6647,22.1726,22.5273,1325795.7697817,0
+EMN.US,D,20091224,000000,22.5555,22.6471,22.3109,22.4727,647930.92617414,0
+EMN.US,D,20091228,000000,22.4648,22.6958,22.4503,22.6491,1065391.5204513,0
+EMN.US,D,20091229,000000,22.7388,22.8576,22.5224,22.6208,1123893.4516496,0
+EMN.US,D,20091230,000000,22.4961,22.8235,22.4688,22.5915,1333093.2461047,0
+EMN.US,D,20091231,000000,22.6354,22.6529,22.1998,22.2252,1074711.6835742,0
+EMN.US,D,20100104,000000,22.5662,22.8508,22.4571,22.7835,1960121.0229011,0
+EMN.US,D,20100105,000000,22.8235,22.9122,22.273,22.4922,3076027.3759398,0
+EMN.US,D,20100106,000000,22.4727,22.8654,22.1267,22.3411,4199715.5828608,0
+EMN.US,D,20100107,000000,22.2553,22.5789,22.1853,22.3948,1458461.8574128,0
+EMN.US,D,20100108,000000,22.3031,22.4883,22.1998,22.4571,1156280.043589,0
+EMN.US,D,20100111,000000,22.576,22.6851,22.343,22.4648,1159428.4977247,0
+EMN.US,D,20100112,000000,22.1569,22.2767,21.9279,22.2301,2810134.8825683,0
+EMN.US,D,20100113,000000,22.2593,22.8302,22.1355,22.7172,2013712.4739692,0
+EMN.US,D,20100114,000000,22.6384,22.8166,22.3226,22.3948,1676436.8902365,0
+EMN.US,D,20100115,000000,22.3694,22.4688,22.078,22.2904,1761804.3301766,0
+EMN.US,D,20100119,000000,22.3031,22.8098,22.1686,22.8059,1285698.1333911,0
+EMN.US,D,20100120,000000,22.5117,22.5117,22.0819,22.4815,1534708.2216168,0
+EMN.US,D,20100121,000000,22.5555,22.6491,21.6717,21.6747,2194894.3105319,0
+EMN.US,D,20100122,000000,21.6122,21.8286,21.1562,21.1806,2038115.0459685,0
+EMN.US,D,20100125,000000,21.5274,21.66,21.4213,21.4387,1134343.4870031,0
+EMN.US,D,20100126,000000,21.3267,21.6971,21.2156,21.2887,1471349.1739176,0
+EMN.US,D,20100127,000000,21.2819,21.4768,20.9126,21.4213,1790733.5746638,0
+EMN.US,D,20100128,000000,21.4008,21.5353,20.7771,21.0237,2295545.2991823,0
+EMN.US,D,20100129,000000,21.7778,22.0995,20.821,20.8551,5400806.7080312,0
+EMN.US,D,20100201,000000,21.4359,22.1385,21.4359,22.1267,3344545.9756128,0
+EMN.US,D,20100202,000000,22.0859,22.266,21.7594,21.9923,4567431.0122827,0
+EMN.US,D,20100203,000000,21.8159,22.1131,21.6346,21.8734,2166091.2915527,0
+EMN.US,D,20100204,000000,21.6054,21.6054,21.0295,21.2089,2720293.1075462,0
+EMN.US,D,20100205,000000,21.2634,21.4271,20.6115,21.2673,4230444.8236173,0
+EMN.US,D,20100208,000000,21.2342,21.4241,20.8269,20.8795,2614328.3328739,0
+EMN.US,D,20100209,000000,21.1835,21.4983,20.9126,21.3472,2269915.3637064,0
+EMN.US,D,20100210,000000,21.354,21.4573,20.8765,21.1562,2142914.0305828,0
+EMN.US,D,20100211,000000,21.1493,21.4437,20.9458,21.3394,2332765.4044788,0
+EMN.US,D,20100212,000000,20.9739,21.4729,20.7674,21.3988,2070166.0627767,0
+EMN.US,D,20100216,000000,21.6375,21.9172,21.5274,21.8871,2162996.2010464,0
+EMN.US,D,20100217,000000,22.0605,22.1267,21.7145,21.8772,1670171.794898,0
+EMN.US,D,20100218,000000,21.7379,22.1219,21.7379,22.0819,1322586.768451,0
+EMN.US,D,20100219,000000,22.0283,22.269,21.9309,22.1452,1684836.5307518,0
+EMN.US,D,20100222,000000,22.273,22.3791,22.0439,22.2369,2296197.9774191,0
+EMN.US,D,20100223,000000,22.1569,22.2105,21.6006,21.7701,1954350.5673583,0
+EMN.US,D,20100224,000000,21.8909,22.0673,21.6921,21.9776,2085250.5241004,0
+EMN.US,D,20100225,000000,21.5655,21.9582,21.4076,21.9133,2310841.1625764,0
+EMN.US,D,20100226,000000,21.8909,22.0235,21.6669,21.9699,2087554.3961783,0
+EMN.US,D,20100301,000000,22.1131,22.1726,21.8286,22.1599,4425272.3559566,0
+EMN.US,D,20100302,000000,22.2992,22.4571,22.1599,22.3343,3659789.5639607,0
+EMN.US,D,20100303,000000,22.425,22.9005,22.2553,22.5224,3198352.2079237,0
+EMN.US,D,20100304,000000,22.4648,22.6919,22.3976,22.6032,1735834.714675,0
+EMN.US,D,20100305,000000,22.6919,22.8195,22.6032,22.7835,1906855.9109514,0
+EMN.US,D,20100308,000000,22.7719,22.9092,22.6822,22.7835,1918565.1227143,0
+EMN.US,D,20100309,000000,22.689,22.8606,22.5468,22.6647,2370594.0603953,0
+EMN.US,D,20100310,000000,22.6471,22.8235,22.4317,22.7172,3846892.7109415,0
+EMN.US,D,20100311,000000,22.4278,22.8059,22.2525,22.8059,2458898.5524007,0
+EMN.US,D,20100312,000000,22.8741,23.0866,22.7095,22.8508,2250278.5743037,0
+EMN.US,D,20100315,000000,22.7007,22.9521,22.576,22.7095,1911580.6446023,0
+EMN.US,D,20100316,000000,22.7874,22.9638,22.6734,22.955,1969964.5600817,0
+EMN.US,D,20100317,000000,23.0136,23.3945,22.9366,23.2873,2448800.5117567,0
+EMN.US,D,20100318,000000,23.2533,23.4043,22.9199,23.0096,2905000.0223215,0
+EMN.US,D,20100319,000000,23.0136,23.1899,22.5341,22.5818,2286072.2287367,0
+EMN.US,D,20100322,000000,22.4016,23.1304,22.2904,23.0866,2040200.3324104,0
+EMN.US,D,20100323,000000,23.0525,23.2551,22.883,23.1937,1788633.9210908,0
+EMN.US,D,20100324,000000,23.0056,23.5065,22.9092,23.3847,3335668.1148799,0
+EMN.US,D,20100325,000000,23.5554,23.7443,23.2084,23.2259,3224131.9720515,0
+EMN.US,D,20100326,000000,23.3029,23.8058,23.2951,23.38,2201033.1803624,0
+EMN.US,D,20100329,000000,23.4695,23.7014,23.4695,23.6089,2279553.6561584,0
+EMN.US,D,20100330,000000,23.6381,23.8165,23.5446,23.7415,1774406.3565088,0
+EMN.US,D,20100331,000000,23.6575,23.8593,23.453,23.4928,2453433.9115034,0
+EMN.US,D,20100401,000000,23.6196,23.9694,23.5845,23.9694,1843754.4453865,0
+EMN.US,D,20100405,000000,23.9802,24.5424,23.9188,24.4303,2705133.7318965,0
+EMN.US,D,20100406,000000,24.2325,24.3777,24.1993,24.2656,2060307.1322415,0
+EMN.US,D,20100407,000000,24.1487,24.5472,24.1069,24.2969,1811329.8831724,0
+EMN.US,D,20100408,000000,24.1848,24.3446,24.0717,24.2842,1408144.0597649,0
+EMN.US,D,20100409,000000,24.3398,24.6818,24.2656,24.6818,1401524.9172697,0
+EMN.US,D,20100412,000000,24.6389,24.7188,24.3154,24.3563,1463486.2483674,0
+EMN.US,D,20100413,000000,24.3563,24.4615,24.2063,24.293,1397068.0279896,0
+EMN.US,D,20100414,000000,24.2471,24.5317,24.2471,24.4937,1585525.7901787,0
+EMN.US,D,20100415,000000,24.407,24.6311,24.3485,24.6125,1671738.8384003,0
+EMN.US,D,20100416,000000,24.5472,24.6418,23.8456,24.0893,2921141.4939972,0
+EMN.US,D,20100419,000000,24.0152,24.2092,23.6137,24.1877,2432868.389704,0
+EMN.US,D,20100420,000000,24.3807,24.6311,24.2287,24.5472,1494240.1184913,0
+EMN.US,D,20100421,000000,24.5239,24.6935,24.3991,24.6048,1325451.9848613,0
+EMN.US,D,20100422,000000,24.3047,24.8191,24.1556,24.7636,2338149.9999319,0
+EMN.US,D,20100423,000000,26.4318,26.5469,25.6982,26.2399,6533372.7756851,0
+EMN.US,D,20100426,000000,25.9222,26.0343,25.3385,25.4243,0,0
+EMN.US,D,20100427,000000,25.4194,25.7926,24.7899,24.8709,4315882.0467651,0
+EMN.US,D,20100428,000000,25.0881,25.2976,24.8094,25.128,3081754.7300896,0
+EMN.US,D,20100429,000000,25.244,25.5529,25.1836,25.3093,2736664.453318,0
+EMN.US,D,20100430,000000,25.3122,25.3727,24.5765,24.6895,4378604.8358058,0
+EMN.US,D,20100503,000000,24.8756,25.2021,24.6009,24.8933,3011670.8388599,0
+EMN.US,D,20100504,000000,24.5472,24.5765,23.9509,24.137,2981912.4056694,0
+EMN.US,D,20100505,000000,23.8486,24.3271,23.5845,24.0689,3963085.8566605,0
+EMN.US,D,20100506,000000,23.9636,24.1848,21.8627,23.1519,6433760.325361,0
+EMN.US,D,20100507,000000,23.3029,23.4647,22.6315,22.7455,6522184.8855326,0
+EMN.US,D,20100510,000000,23.7345,24.1877,23.6342,24.1449,4435097.4211117,0
+EMN.US,D,20100511,000000,23.7589,24.2442,23.6839,23.8282,2722571.324033,0
+EMN.US,D,20100512,000000,23.9665,24.5892,23.9509,24.5317,2405874.603007,0
+EMN.US,D,20100513,000000,24.5035,24.5239,23.8369,23.9256,2260222.6814013,0
+EMN.US,D,20100514,000000,23.797,23.797,22.9229,23.1616,2959713.135831,0
+EMN.US,D,20100517,000000,23.2366,23.5163,22.6384,23.34,2387426.1805825,0
+EMN.US,D,20100518,000000,23.5202,24.0893,23.033,23.0593,3074056.0003221,0
+EMN.US,D,20100519,000000,22.9443,22.96,22.2105,22.6208,3360749.0207071,0
+EMN.US,D,20100520,000000,21.9348,22.1131,21.3082,21.4534,5292953.6818563,0
+EMN.US,D,20100521,000000,21.1835,22.1599,20.4936,21.9738,4501433.5435982,0
+EMN.US,D,20100524,000000,21.7701,22.1531,21.6999,21.7098,3026720.4085799,0
+EMN.US,D,20100525,000000,20.9603,21.8364,20.8765,21.8101,3308897.0187133,0
+EMN.US,D,20100526,000000,21.9659,22.2184,21.5314,21.6375,3182316.4372831,0
+EMN.US,D,20100527,000000,22.1452,22.7719,21.9095,22.7641,2339007.9228971,0
+EMN.US,D,20100528,000000,22.689,22.7874,22.1599,22.2817,2589855.9776668,0
+EMN.US,D,20100601,000000,22.0156,22.351,21.4768,21.51,2692465.0010276,0
+EMN.US,D,20100602,000000,21.9806,22.3771,21.5917,22.3771,3644862.1148542,0
+EMN.US,D,20100603,000000,22.4844,22.5273,21.9212,22.2476,2066262.30804,0
+EMN.US,D,20100604,000000,21.7487,21.8871,21.0158,21.0978,2811643.4313231,0
+EMN.US,D,20100607,000000,21.1493,21.4534,20.9184,20.9603,2953748.7240197,0
+EMN.US,D,20100608,000000,20.9672,21.4573,20.9126,21.4271,4123350.1767144,0
+EMN.US,D,20100609,000000,21.5869,22.0995,21.3316,21.4486,3242344.3630382,0
+EMN.US,D,20100610,000000,21.6425,22.0692,21.6425,21.9952,2587696.8031227,0
+EMN.US,D,20100611,000000,21.7438,22.4317,21.7292,22.3976,2737198.089612,0
+EMN.US,D,20100614,000000,22.6774,22.9053,22.2222,22.2817,2307587.0074056,0
+EMN.US,D,20100615,000000,22.4688,22.8781,22.3617,22.8606,3299549.1475521,0
+EMN.US,D,20100616,000000,22.6647,23.1304,22.5789,22.8965,2039704.6663911,0
+EMN.US,D,20100617,000000,23.0749,23.0749,22.3976,22.6734,2450044.2948116,0
+EMN.US,D,20100618,000000,22.9521,23.3321,22.7835,23.1236,2911782.3343759,0
+EMN.US,D,20100621,000000,23.4131,23.5698,22.8469,23.0096,2949965.0374492,0
+EMN.US,D,20100622,000000,23.0096,23.2084,22.4503,22.4727,1902798.2226682,0
+EMN.US,D,20100623,000000,22.4317,22.4405,21.8501,22.1355,4821455.2292265,0
+EMN.US,D,20100624,000000,22.0371,22.0605,21.3901,21.4271,2847086.1172704,0
+EMN.US,D,20100625,000000,21.4612,21.6405,21.1884,21.395,3924578.8669161,0
+EMN.US,D,20100628,000000,21.4241,21.4983,21.0158,21.0539,3461665.8012811,0
+EMN.US,D,20100629,000000,20.6621,20.7469,20.175,20.2802,5671403.4105806,0
+EMN.US,D,20100630,000000,20.1847,20.5111,19.6439,19.6858,4767695.477481,0
+EMN.US,D,20100701,000000,19.7394,19.8485,19.1002,19.5737,3816272.2498913,0
+EMN.US,D,20100702,000000,19.6195,19.7023,18.9988,19.2083,3167259.6839978,0
+EMN.US,D,20100706,000000,19.6225,19.7023,18.8526,19.0514,2985956.7530453,0
+EMN.US,D,20100707,000000,19.1585,20.0268,19.1508,19.9849,2844435.3816013,0
+EMN.US,D,20100708,000000,20.2002,20.7918,20.0561,20.7499,4937249.1739484,0
+EMN.US,D,20100709,000000,20.7294,21.0158,20.6514,20.7801,2186640.3937737,0
+EMN.US,D,20100712,000000,20.7051,20.8064,20.3679,20.4614,2045739.8876337,0
+EMN.US,D,20100713,000000,20.7051,21.1806,20.6758,21.0295,2816867.935888,0
+EMN.US,D,20100714,000000,20.8512,20.9515,20.5627,20.7878,2661565.4071465,0
+EMN.US,D,20100715,000000,20.745,20.784,20.3076,20.6719,2183922.9535679,0
+EMN.US,D,20100716,000000,20.5403,20.555,19.9722,20.0025,2392323.3198054,0
+EMN.US,D,20100719,000000,20.0268,20.1106,19.5697,19.7394,3526482.0865528,0
+EMN.US,D,20100720,000000,19.4558,19.9372,19.3476,19.9196,5589156.7167379,0
+EMN.US,D,20100721,000000,20.2109,20.6719,20.1145,20.5433,7194912.4535848,0
+EMN.US,D,20100722,000000,20.8834,21.3988,20.784,21.2303,4074586.0816614,0
+EMN.US,D,20100723,000000,21.1884,21.8062,21.1202,21.7564,3935674.3969409,0
+EMN.US,D,20100726,000000,21.7994,22.1219,21.5743,22.0819,4473279.0979613,0
+EMN.US,D,20100727,000000,22.3617,22.3734,21.7643,21.9903,3503240.1734933,0
+EMN.US,D,20100728,000000,21.9738,22.1531,21.8393,21.9952,2441105.8868839,0
+EMN.US,D,20100729,000000,22.1033,22.4278,21.6453,22.0498,3654608.1607887,0
+EMN.US,D,20100730,000000,22.7202,23.299,22.5038,23.1129,7823461.0938196,0
+EMN.US,D,20100802,000000,23.4891,23.5718,22.9939,23.5417,5321289.769078,0
+EMN.US,D,20100803,000000,23.3458,23.5329,23.1275,23.45,3723150.664107,0
+EMN.US,D,20100804,000000,23.4384,23.6538,23.2259,23.5923,3326292.5356803,0
+EMN.US,D,20100805,000000,23.3847,23.5504,23.1353,23.4928,3480703.2760763,0
+EMN.US,D,20100806,000000,23.2327,23.6196,23.0779,23.4928,2504135.5167937,0
+EMN.US,D,20100809,000000,23.6342,23.7345,23.4452,23.6381,1415152.1410209,0
+EMN.US,D,20100810,000000,23.3361,23.4384,22.9493,23.3117,2770634.5083379,0
+EMN.US,D,20100811,000000,22.8741,22.8741,22.3734,22.4775,2646903.7499635,0
+EMN.US,D,20100812,000000,22.1267,22.5701,22.0566,22.3771,2387222.9883012,0
+EMN.US,D,20100813,000000,22.2369,22.4171,22.1667,22.1853,1591508.6740156,0
+EMN.US,D,20100816,000000,22.0469,22.4521,21.8656,22.351,1937563.6010113,0
+EMN.US,D,20100817,000000,22.6354,23.2045,22.6237,23.0096,2624885.0954861,0
+EMN.US,D,20100818,000000,23.0369,23.0671,22.7251,22.9638,1610813.9931817,0
+EMN.US,D,20100819,000000,22.8031,22.8654,22.1316,22.3694,1707366.2446033,0
+EMN.US,D,20100820,000000,22.1492,22.5184,22.0235,22.4844,2658409.7694453,0
+EMN.US,D,20100823,000000,22.5789,22.7913,22.2369,22.266,1568751.1385154,0
+EMN.US,D,20100824,000000,21.9552,22.0859,21.5869,21.7526,2776001.6579891,0
+EMN.US,D,20100825,000000,21.6054,21.8519,21.2089,21.7955,2179321.3667541,0
+EMN.US,D,20100826,000000,21.9309,22.3869,21.8851,22.0156,2117772.5775607,0
+EMN.US,D,20100827,000000,22.2184,22.6237,21.8139,22.5516,1976171.1606726,0
+EMN.US,D,20100830,000000,22.4727,22.6568,22.1599,22.1998,2761607.8451769,0
+EMN.US,D,20100831,000000,22.1093,22.8888,22.0566,22.7065,3808565.3103347,0
+EMN.US,D,20100901,000000,23.0826,23.7522,23.0486,23.7044,3005549.4148314,0
+EMN.US,D,20100902,000000,23.8008,23.8564,23.5797,23.6702,2707858.3556678,0
+EMN.US,D,20100903,000000,23.8369,24.4537,23.8369,24.3202,3112958.086169,0
+EMN.US,D,20100907,000000,24.2745,24.2745,23.7794,23.8369,1988645.9352731,0
+EMN.US,D,20100908,000000,23.8564,24.1965,23.8564,24.0026,1992799.062355,0
+EMN.US,D,20100909,000000,24.3184,24.33,23.8963,24.1751,3288942.0999814,0
+EMN.US,D,20100910,000000,24.2063,24.3085,23.9802,24.0376,1903946.5669243,0
+EMN.US,D,20100913,000000,24.3271,24.9623,24.3271,24.905,2820569.5245671,0
+EMN.US,D,20100914,000000,24.7509,24.8308,24.444,24.7461,2938657.0791305,0
+EMN.US,D,20100915,000000,24.6311,24.786,24.4021,24.6935,2008659.3487526,0
+EMN.US,D,20100916,000000,25.5646,26.1103,25.2362,25.6065,4411489.1462117,0
+EMN.US,D,20100917,000000,25.7896,25.9339,25.4769,25.852,3655181.8198051,0
+EMN.US,D,20100920,000000,25.9632,26.4271,25.8764,26.3237,3064060.5820424,0
+EMN.US,D,20100921,000000,26.4308,26.5215,26.1356,26.2535,2045444.3352245,0
+EMN.US,D,20100922,000000,26.1931,26.4962,26.1103,26.3198,1960285.218684,0
+EMN.US,D,20100923,000000,26.1395,26.4592,25.8082,26.2155,2344805.0602546,0
+EMN.US,D,20100924,000000,26.7525,26.8353,26.4709,26.8353,2076728.7629717,0
+EMN.US,D,20100927,000000,26.9153,26.9297,26.4767,26.7369,1979467.391013,0
+EMN.US,D,20100928,000000,26.7827,27.1734,26.4552,27.1061,2058334.7304002,0
+EMN.US,D,20100929,000000,26.9824,27.4316,26.8869,27.1295,4060550.4209005,0
+EMN.US,D,20100930,000000,27.3157,27.6148,27.0048,27.3059,3366368.6213744,0
+EMN.US,D,20101001,000000,27.304,27.6362,27.2845,27.5144,2118277.4795929,0
+EMN.US,D,20101004,000000,27.4805,27.5896,27.1675,27.3322,2466228.8678805,0
+EMN.US,D,20101005,000000,27.6236,28.1508,27.5144,28.102,2864468.2933301,0
+EMN.US,D,20101006,000000,28.0884,28.1829,27.954,28.0465,1961818.396806,0
+EMN.US,D,20101007,000000,28.1508,28.4081,27.9306,28.3272,3454043.0120632,0
+EMN.US,D,20101008,000000,28.3603,28.8271,28.3165,28.7442,2389394.4775292,0
+EMN.US,D,20101011,000000,28.7511,29.0249,28.6604,28.9118,2274121.8544177,0
+EMN.US,D,20101012,000000,28.906,28.906,28.5035,28.7287,2896366.4028156,0
+EMN.US,D,20101013,000000,29.0356,29.2412,28.8348,29.0249,1935140.6869909,0
+EMN.US,D,20101014,000000,29.0161,29.0941,28.6243,28.8057,1844675.9942177,0
+EMN.US,D,20101015,000000,29.019,29.1604,28.601,28.9624,1823706.1403032,0
+EMN.US,D,20101018,000000,28.9362,29.2266,28.8348,29.1009,1550664.9730368,0
+EMN.US,D,20101019,000000,28.6653,28.9751,28.2726,28.4713,2407507.3248225,0
+EMN.US,D,20101020,000000,28.5103,29.4312,28.4713,29.1701,2407766.9594042,0
+EMN.US,D,20101021,000000,29.2188,29.5939,29.0073,29.2821,1673309.9867974,0
+EMN.US,D,20101022,000000,29.2938,29.401,28.906,28.9995,1788689.3371676,0
+EMN.US,D,20101025,000000,29.9428,30.7759,29.8853,30.47,5876256.1216853,0
+EMN.US,D,20101026,000000,30.2877,30.393,29.9769,30.0694,3598617.3988442,0
+EMN.US,D,20101027,000000,29.8824,30.0451,29.4399,29.626,2837389.3300707,0
+EMN.US,D,20101028,000000,29.8931,30.0247,29.1009,29.1642,3094653.3350545,0
+EMN.US,D,20101029,000000,28.9176,29.2616,28.717,28.9888,3839923.6261841,0
+EMN.US,D,20101101,000000,29.2626,29.6134,29.0735,29.2109,2271200.1957071,0
+EMN.US,D,20101102,000000,29.4683,29.7937,29.2909,29.3971,2758643.0850732,0
+EMN.US,D,20101103,000000,29.4195,29.4935,28.8202,29.3552,1559468.9456674,0
+EMN.US,D,20101104,000000,29.6534,29.7937,29.2188,29.7752,3403595.9102362,0
+EMN.US,D,20101105,000000,29.819,29.8483,29.2227,29.4127,3428798.9366769,0
+EMN.US,D,20101108,000000,29.1944,29.5141,29.0609,29.4235,1691964.680174,0
+EMN.US,D,20101109,000000,29.5433,29.7703,28.8505,29.0687,2302600.5867258,0
+EMN.US,D,20101110,000000,29.0775,29.2558,28.6604,28.9226,1877344.7976587,0
+EMN.US,D,20101111,000000,28.6205,29.4643,28.601,29.2558,2231677.2445564,0
+EMN.US,D,20101112,000000,28.9547,29.0229,28.3349,28.5503,2957684.2916895,0
+EMN.US,D,20101115,000000,28.6419,28.786,28.3349,28.5727,2589445.4882098,0
+EMN.US,D,20101116,000000,28.3135,28.3885,27.874,28.1869,2824216.7233933,0
+EMN.US,D,20101117,000000,28.2121,28.6517,28.0437,28.4363,2034057.3576854,0
+EMN.US,D,20101118,000000,28.8348,29.1701,28.7977,29.1331,2963786.2174688,0
+EMN.US,D,20101119,000000,28.829,29.2109,28.6517,29.1837,2858732.7293912,0
+EMN.US,D,20101122,000000,29.0356,29.4312,28.7666,29.2909,2513295.5890283,0
+EMN.US,D,20101123,000000,28.8426,28.8944,28.4909,28.6896,2292633.9027081,0
+EMN.US,D,20101124,000000,28.9148,29.3552,28.9079,29.325,1974818.5979116,0
+EMN.US,D,20101126,000000,28.9995,29.4399,28.9547,29.3338,1111945.1297779,0
+EMN.US,D,20101129,000000,29.0775,29.3026,28.637,29.2461,2944489.1080918,0
+EMN.US,D,20101130,000000,28.9158,29.0142,28.5473,28.7092,3705630.9740793,0
+EMN.US,D,20101201,000000,29.2869,29.9847,29.2869,29.9633,3462613.0057033,0
+EMN.US,D,20101202,000000,30.0012,30.2351,29.7752,29.8756,2766291.5298821,0
+EMN.US,D,20101203,000000,29.6894,30.3803,29.6894,30.2761,2586559.7473266,0
+EMN.US,D,20101206,000000,30.1202,30.4125,30.0305,30.3092,2205285.8511376,0
+EMN.US,D,20101207,000000,30.4875,30.6327,30.1825,30.429,2632136.3917454,0
+EMN.US,D,20101208,000000,30.5012,30.5967,30.0978,30.2946,1723954.1235636,0
+EMN.US,D,20101209,000000,30.2926,30.393,29.9174,30.0344,1935167.3688057,0
+EMN.US,D,20101210,000000,30.1436,30.2635,29.8727,29.9477,2479924.8486156,0
+EMN.US,D,20101213,000000,30.0305,30.2089,29.9038,29.9077,1838074.2975243,0
+EMN.US,D,20101214,000000,30.0344,30.2789,29.8853,30.049,1238120.3528692,0
+EMN.US,D,20101215,000000,29.8853,29.9769,29.5852,29.626,2179602.5520322,0
+EMN.US,D,20101216,000000,29.6582,29.8473,29.4127,29.6631,1390236.4572002,0
+EMN.US,D,20101217,000000,29.5745,29.6826,29.4449,29.6056,3886958.5343992,0
+EMN.US,D,20101220,000000,29.5764,29.8629,29.4272,29.8024,2077631.8397772,0
+EMN.US,D,20101221,000000,29.9291,30.3842,29.9262,30.2156,1641548.3650563,0
+EMN.US,D,20101222,000000,30.2702,30.4369,30.0928,30.2926,1089027.5033895,0
+EMN.US,D,20101223,000000,30.2049,30.6113,30.1601,30.4027,1106097.7074619,0
+EMN.US,D,20101227,000000,30.3141,30.6298,30.2206,30.545,1135041.31908,0
+EMN.US,D,20101228,000000,30.5499,30.74,30.4787,30.7185,997389.8369927,0
+EMN.US,D,20101229,000000,30.809,31.0907,30.7993,30.9864,1399689.0031729,0
+EMN.US,D,20101230,000000,30.9533,31.0595,30.8538,30.9708,834418.33896943,0
+EMN.US,D,20101231,000000,30.9397,31.2018,30.8558,31.0195,1133082.2581462,0
+EMN.US,D,20110103,000000,31.3168,31.7192,31.2817,31.4893,2117400.0583784,0
+EMN.US,D,20110104,000000,31.5653,32.3692,31.3509,32.0438,7924767.8393778,0
+EMN.US,D,20110105,000000,31.9434,32.3477,31.497,32.2785,3966256.8877163,0
+EMN.US,D,20110106,000000,32.2737,32.4208,32.0671,32.1898,1894293.9073413,0
+EMN.US,D,20110107,000000,32.2152,32.3799,31.7825,32.183,2145249.7155934,0
+EMN.US,D,20110110,000000,32.0914,32.6528,31.7923,32.566,1972840.0387285,0
+EMN.US,D,20110111,000000,32.6644,32.8028,32.3292,32.6761,2819939.4232506,0
+EMN.US,D,20110112,000000,33.438,34.4389,33.2803,34.2762,5771972.3013398,0
+EMN.US,D,20110113,000000,34.4223,34.4837,33.9868,34.0462,3200560.6412028,0
+EMN.US,D,20110114,000000,34.0462,34.2897,33.6798,34.2245,2262563.4975303,0
+EMN.US,D,20110118,000000,34.2859,34.8375,34.2352,34.7381,1672743.5113466,0
+EMN.US,D,20110119,000000,34.5041,34.6932,33.8221,33.9935,1966191.1357476,0
+EMN.US,D,20110120,000000,33.8912,34.0139,33.2072,33.4196,2083342.7743487,0
+EMN.US,D,20110121,000000,33.7578,33.9995,33.3543,33.4157,1858947.6864164,0
+EMN.US,D,20110124,000000,33.366,33.9566,33.366,33.8874,2119016.3606157,0
+EMN.US,D,20110125,000000,33.7305,33.7801,32.8788,33.329,3710548.637775,0
+EMN.US,D,20110126,000000,33.5093,34.6825,33.5093,34.6407,3440305.9823822,0
+EMN.US,D,20110127,000000,34.5714,34.6299,33.9409,34.2636,1789792.5275835,0
+EMN.US,D,20110128,000000,34.359,34.6192,33.6144,33.8874,2542866.2232921,0
+EMN.US,D,20110131,000000,34.1193,34.4379,33.9088,34.2626,2652799.4047907,0
+EMN.US,D,20110201,000000,33.9692,34.2401,32.9762,33.748,7829209.998666,0
+EMN.US,D,20110202,000000,33.8016,34.0891,33.6261,33.7938,2583081.8754014,0
+EMN.US,D,20110203,000000,33.7402,33.9292,33.3095,33.6554,2372409.4500191,0
+EMN.US,D,20110204,000000,33.748,33.9478,33.5053,33.8357,1899524.5692481,0
+EMN.US,D,20110207,000000,33.9459,34.279,33.8357,34.0491,2580232.0523457,0
+EMN.US,D,20110208,000000,34.1086,34.474,33.7889,34.3667,2692682.5604399,0
+EMN.US,D,20110209,000000,34.1572,34.2636,33.7801,33.8766,1741412.240173,0
+EMN.US,D,20110210,000000,33.7071,34.2537,33.596,34.0725,1722274.1954605,0
+EMN.US,D,20110211,000000,33.8445,34.699,33.8445,34.4311,1461349.6507434,0
+EMN.US,D,20110214,000000,34.471,34.6484,34.3774,34.5637,1587839.924493,0
+EMN.US,D,20110215,000000,34.4272,34.4837,33.75,33.8162,2371224.1617119,0
+EMN.US,D,20110216,000000,34.0179,34.6601,33.9897,34.6114,2042172.7342516,0
+EMN.US,D,20110217,000000,34.5978,35.9035,34.4311,35.5166,4753097.4461638,0
+EMN.US,D,20110218,000000,35.6988,35.7865,35.0323,35.2029,3115262.9844704,0
+EMN.US,D,20110222,000000,34.5821,34.9095,33.3212,33.3924,3550510.0869225,0
+EMN.US,D,20110223,000000,33.3874,33.6496,32.2825,33.0619,4438320.7895733,0
+EMN.US,D,20110224,000000,33.2803,33.5843,32.6216,33.1965,3024081.9875945,0
+EMN.US,D,20110225,000000,33.3826,33.8259,33.3192,33.7051,2446327.3127778,0
+EMN.US,D,20110228,000000,33.862,34.4954,33.6252,34.4643,3350180.9696347,0
+EMN.US,D,20110301,000000,34.7039,34.9543,33.5347,33.6224,3981680.0028423,0
+EMN.US,D,20110302,000000,33.7548,35.0089,33.7071,34.8706,3349966.4888934,0
+EMN.US,D,20110303,000000,35.2058,36.0994,35.2058,35.8996,3643137.0329109,0
+EMN.US,D,20110304,000000,35.7739,35.7905,35.005,35.5527,2214384.3499536,0
+EMN.US,D,20110307,000000,35.7057,36.0204,34.8492,35.1356,2599557.8959847,0
+EMN.US,D,20110308,000000,35.2926,36.072,34.894,35.9483,2208554.3734396,0
+EMN.US,D,20110309,000000,35.7739,35.8148,35.0196,35.2301,2476963.1671828,0
+EMN.US,D,20110310,000000,34.8208,34.9855,34.129,34.4009,2617802.0999043,0
+EMN.US,D,20110311,000000,34.2274,35.1317,34.1592,34.9095,2248130.6882196,0
+EMN.US,D,20110314,000000,34.7809,35.3773,34.4457,34.8024,1573275.7585561,0
+EMN.US,D,20110315,000000,33.5804,34.5538,33.4069,34.2976,2294434.925201,0
+EMN.US,D,20110316,000000,34.2499,34.7858,33.8172,34.1777,2702164.8668983,0
+EMN.US,D,20110317,000000,34.8793,35.468,34.7946,34.9846,2298517.2428515,0
+EMN.US,D,20110318,000000,35.5011,35.5527,34.7662,34.7809,2392405.4176968,0
+EMN.US,D,20110321,000000,35.3773,35.5058,35.046,35.4064,1302134.1312523,0
+EMN.US,D,20110322,000000,35.5664,35.6531,35.1853,35.4377,3093370.555501,0
+EMN.US,D,20110323,000000,35.2926,36.1022,35.2926,35.8996,2412430.1196365,0
+EMN.US,D,20110324,000000,36.1179,36.2845,35.6949,36.1218,2081037.8760473,0
+EMN.US,D,20110325,000000,36.304,36.9715,36.1617,36.3838,2935000.6442915,0
+EMN.US,D,20110328,000000,36.5115,36.5973,36.0516,36.0633,1321897.1461631,0
+EMN.US,D,20110329,000000,36.0633,36.7279,35.7963,36.6245,1196298.6607591,0
+EMN.US,D,20110330,000000,37.0436,37.1342,36.3507,36.6684,1437189.2675238,0
+EMN.US,D,20110331,000000,36.6684,37.0143,36.6382,36.8341,1101385.2884948,0
+EMN.US,D,20110401,000000,37.1303,37.4441,36.988,37.2268,2192614.0415978,0
+EMN.US,D,20110404,000000,37.4284,37.5308,37.1186,37.3213,1818916.7545628,0
+EMN.US,D,20110405,000000,37.1994,37.8075,36.9646,37.4042,1679083.521011,0
+EMN.US,D,20110406,000000,37.5786,37.8232,36.8146,37.064,2611769.9573327,0
+EMN.US,D,20110407,000000,37.0027,37.483,36.7999,37.182,3349272.7617109,0
+EMN.US,D,20110408,000000,37.5756,37.5756,36.7698,37.0806,2101034.8699486,0
+EMN.US,D,20110411,000000,37.0806,37.1449,35.9833,36.2377,3025174.915774,0
+EMN.US,D,20110412,000000,36.077,36.4706,35.3685,35.7388,4872813.6176482,0
+EMN.US,D,20110413,000000,35.9142,35.9893,35.4154,35.6911,3188288.03266,0
+EMN.US,D,20110414,000000,35.467,36.1568,35.4455,35.9766,2390537.6906671,0
+EMN.US,D,20110415,000000,36.0887,36.7122,36.0379,36.5817,2921100.4450515,0
+EMN.US,D,20110418,000000,36.2464,36.4463,35.5147,36.2893,3419890.2892347,0
+EMN.US,D,20110419,000000,36.3537,36.8458,36.2728,36.76,3304445.2605514,0
+EMN.US,D,20110420,000000,37.3213,37.4558,36.9783,37.0846,3139616.2977348,0
+EMN.US,D,20110421,000000,37.2316,37.372,36.9696,37.3661,2973144.3508664,0
+EMN.US,D,20110425,000000,37.3661,37.6389,37.1361,37.4597,3012398.4314226,0
+EMN.US,D,20110426,000000,37.7023,38.1047,37.4597,37.6351,3859345.9348455,0
+EMN.US,D,20110427,000000,37.6769,38.0609,37.0183,37.9343,3561079.1642185,0
+EMN.US,D,20110428,000000,37.9508,38.5286,37.6741,38.173,3574609.9229472,0
+EMN.US,D,20110429,000000,40.4902,41.0593,39.6922,39.7749,8423167.7185769,0
+EMN.US,D,20110502,000000,39.969,40.3986,39.0441,39.1173,4645508.1594651,0
+EMN.US,D,20110503,000000,38.935,39.0607,37.8826,38.2714,3902345.7316975,0
+EMN.US,D,20110504,000000,38.4185,38.5852,37.6809,37.8232,4051318.5130109,0
+EMN.US,D,20110505,000000,37.6224,38.3561,37.4382,37.6185,4787808.4346538,0
+EMN.US,D,20110506,000000,38.1974,38.8122,38.173,38.364,3461242.9971402,0
+EMN.US,D,20110509,000000,38.4078,39.3188,38.3094,39.2731,3029232.6040572,0
+EMN.US,D,20110510,000000,39.3764,40.2573,39.3403,40.1043,4994070.15082,0
+EMN.US,D,20110511,000000,40.0244,40.0741,39.1952,39.3081,3436109.7539074,0
+EMN.US,D,20110512,000000,39.1211,39.4008,38.5394,38.9048,2907043.2335941,0
+EMN.US,D,20110513,000000,38.9906,39.3851,38.6319,38.7703,3457947.7930236,0
+EMN.US,D,20110516,000000,38.5354,39.0587,38.1797,38.3025,2230543.2674313,0
+EMN.US,D,20110517,000000,38.0609,38.2558,37.4558,37.7501,2603014.2172133,0
+EMN.US,D,20110518,000000,37.8942,38.9467,37.7422,38.8316,1889543.5180994,0
+EMN.US,D,20110519,000000,38.9535,39.3734,38.6632,38.9993,1774388.9107068,0
+EMN.US,D,20110520,000000,38.8824,38.9516,38.094,38.325,2228795.6085678,0
+EMN.US,D,20110523,000000,37.6838,37.7023,36.6011,37.0864,3775514.7516985,0
+EMN.US,D,20110524,000000,37.3661,37.7101,37.0066,37.1527,2417865.0000482,0
+EMN.US,D,20110525,000000,36.9783,38.4078,36.8983,38.1242,2359798.1876743,0
+EMN.US,D,20110526,000000,38.0629,38.4887,37.788,38.2772,1923864.5416052,0
+EMN.US,D,20110527,000000,38.4,38.9837,38.3961,38.7352,1586810.6221793,0
+EMN.US,D,20110531,000000,39.2458,39.3978,38.6759,39.2526,2243656.3531375,0
+EMN.US,D,20110601,000000,39.1718,39.2117,37.7501,37.9021,3432965.4046661,0
+EMN.US,D,20110602,000000,38.0385,38.4068,37.5493,38.1964,3121697.40671,0
+EMN.US,D,20110603,000000,37.5815,37.7842,36.8974,37.336,2739142.7834149,0
+EMN.US,D,20110606,000000,37.3447,37.6896,37.0991,37.1303,2143075.1476947,0
+EMN.US,D,20110607,000000,37.4508,37.9226,37.0309,37.6506,2677038.8072308,0
+EMN.US,D,20110608,000000,37.5171,37.6379,36.9403,37.3076,2653488.0008549,0
+EMN.US,D,20110609,000000,37.5035,38.175,37.2647,37.5064,2480863.8432487,0
+EMN.US,D,20110610,000000,37.3711,37.5922,36.836,36.9783,2701673.3057734,0
+EMN.US,D,20110613,000000,37.1907,37.408,36.4833,36.7882,2304044.4833911,0
+EMN.US,D,20110614,000000,37.3008,37.7169,37.0222,37.5445,2321142.3955018,0
+EMN.US,D,20110615,000000,37.1147,37.2687,35.7982,36.0282,4186693.8310589,0
+EMN.US,D,20110616,000000,35.995,36.1568,34.8823,35.4884,2928425.6294129,0
+EMN.US,D,20110617,000000,35.8333,35.9278,35.0752,35.4017,2813284.3629278,0
+EMN.US,D,20110620,000000,35.1814,36.0847,35.1083,35.9425,1763967.6096153,0
+EMN.US,D,20110621,000000,36.2893,37.5445,36.2611,37.295,2447278.6220946,0
+EMN.US,D,20110622,000000,37.2004,37.6965,36.9442,37.1615,2377124.9476572,0
+EMN.US,D,20110623,000000,36.5408,36.9646,35.9552,36.8749,2374681.5091641,0
+EMN.US,D,20110624,000000,36.9237,37.0611,36.3693,36.7269,4241282.7715077,0
+EMN.US,D,20110627,000000,36.57,36.9949,36.1393,36.8341,1675744.1892777,0
+EMN.US,D,20110628,000000,37.0114,37.064,36.7775,37.0446,2335363.802742,0
+EMN.US,D,20110629,000000,37.2394,37.7539,36.7962,37.6672,2123998.6764008,0
+EMN.US,D,20110630,000000,37.8115,38.2295,37.4217,38.0287,1988031.227311,0
+EMN.US,D,20110701,000000,38.175,38.8423,37.9917,38.7429,1676873.0352847,0
+EMN.US,D,20110705,000000,38.7713,38.8493,38.4429,38.5325,1542259.1751797,0
+EMN.US,D,20110706,000000,38.4165,38.8433,38.17,38.6953,1857545.8649205,0
+EMN.US,D,20110707,000000,39.1854,39.7253,39.1854,39.3696,2004254.7968783,0
+EMN.US,D,20110708,000000,38.7596,39.0159,38.3591,38.9924,1696968.5466556,0
+EMN.US,D,20110711,000000,38.3377,38.5628,38.0863,38.1788,1916617.3502405,0
+EMN.US,D,20110712,000000,38.0444,38.3834,37.9226,37.9635,1452449.2130904,0
+EMN.US,D,20110713,000000,38.2246,38.5209,37.7101,37.7978,1552898.0356832,0
+EMN.US,D,20110714,000000,37.903,38.3006,37.2502,37.4051,1517814.528011,0
+EMN.US,D,20110715,000000,37.6048,37.6672,37.2083,37.5659,1443075.6863381,0
+EMN.US,D,20110718,000000,37.3983,37.5035,36.6168,37.106,1553714.909703,0
+EMN.US,D,20110719,000000,37.5328,38.0337,37.407,38.0103,1350268.1249886,0
+EMN.US,D,20110720,000000,38.1057,38.3221,37.9089,38.2431,1441885.2669127,0
+EMN.US,D,20110721,000000,38.4721,39.1425,38.248,38.9233,1686428.2036217,0
+EMN.US,D,20110722,000000,38.8044,38.9827,38.4878,38.9146,1645092.9415181,0
+EMN.US,D,20110725,000000,38.4108,39.163,38.1895,38.858,1102174.4544759,0
+EMN.US,D,20110726,000000,38.9652,38.9808,38.3162,38.8054,1448721.9688202,0
+EMN.US,D,20110727,000000,38.7158,38.8219,37.6262,37.7462,1751928.9800631,0
+EMN.US,D,20110728,000000,37.826,38.4439,37.2764,37.3165,3558303.229265,0
+EMN.US,D,20110729,000000,35.1843,36.5398,34.8345,35.9883,5409367.4656584,0
+EMN.US,D,20110801,000000,36.5671,36.7406,35.7144,36.0633,2621060.3599699,0
+EMN.US,D,20110802,000000,35.5995,36.1939,34.5987,34.6387,2861337.2849963,0
+EMN.US,D,20110803,000000,34.6504,34.9135,33.4751,34.3473,3883197.4247487,0
+EMN.US,D,20110804,000000,33.9575,33.9965,31.9345,31.9628,3889611.3225155,0
+EMN.US,D,20110805,000000,32.49,33.1585,30.738,32.0418,5013216.4053215,0
+EMN.US,D,20110808,000000,31.1608,31.1658,28.6439,29.0882,5168823.7224848,0
+EMN.US,D,20110809,000000,29.8775,31.2505,29.1866,31.2173,3006404.2591257,0
+EMN.US,D,20110810,000000,29.7967,31.1579,29.6339,30.0948,4769415.4283061,0
+EMN.US,D,20110811,000000,30.2662,31.8488,30.0354,31.3051,3083046.7456557,0
+EMN.US,D,20110812,000000,30.6697,32.1392,30.6697,31.651,4420577.3827914,0
+EMN.US,D,20110815,000000,31.9969,32.1791,31.6004,32.0944,1725285.1356281,0
+EMN.US,D,20110816,000000,31.5556,31.9658,31.1053,31.3577,2613021.9501768,0
+EMN.US,D,20110817,000000,31.7407,32.1118,30.9601,31.0809,2115583.6425309,0
+EMN.US,D,20110818,000000,29.9321,29.9428,28.5649,28.8388,4404413.3341955,0
+EMN.US,D,20110819,000000,28.3369,29.2919,28.2609,28.3155,2434834.6342035,0
+EMN.US,D,20110822,000000,29.0726,29.1495,27.7756,27.8926,2513520.332006,0
+EMN.US,D,20110823,000000,28.0504,28.8837,27.7873,28.8837,2913039.4583383,0
+EMN.US,D,20110824,000000,28.8787,29.1388,28.4392,29.0794,3875100.5202079,0
+EMN.US,D,20110825,000000,29.1944,29.3913,28.5766,28.7783,2642712.6526068,0
+EMN.US,D,20110826,000000,28.5093,29.7469,27.9929,29.4536,2529954.2774199,0
+EMN.US,D,20110829,000000,29.9633,30.6766,29.9038,30.6434,2012753.9810869,0
+EMN.US,D,20110830,000000,30.4183,31.2476,30.3803,30.9211,1970932.2889767,0
+EMN.US,D,20110831,000000,31.1112,31.497,30.506,30.8257,2207045.8246848,0
+EMN.US,D,20110901,000000,30.8403,30.9211,30.1182,30.166,2167053.8893295,0
+EMN.US,D,20110902,000000,29.3512,29.7352,29.0249,29.1447,1623718.7554884,0
+EMN.US,D,20110906,000000,28.0923,28.5152,27.4969,27.877,5401672.8407856,0
+EMN.US,D,20110907,000000,28.333,29.3484,28.333,28.6126,5941881.0711875,0
+EMN.US,D,20110908,000000,28.5211,28.9118,27.9831,28.1401,3311900.7753154,0
+EMN.US,D,20110909,000000,27.7327,27.7824,26.6043,27.0137,4530511.5905135,0
+EMN.US,D,20110912,000000,26.6043,26.9941,26.2701,26.8343,3003536.990268,0
+EMN.US,D,20110913,000000,26.8294,27.7513,26.769,27.5729,3116751.0087522,0
+EMN.US,D,20110914,000000,27.6576,28.4012,26.9619,27.9033,3023743.3337924,0
+EMN.US,D,20110915,000000,28.1956,28.6126,27.8838,28.6049,2755474.1064646,0
+EMN.US,D,20110916,000000,28.7296,28.9333,28.1829,28.6126,2395660.5990914,0
+EMN.US,D,20110919,000000,27.9081,28.3837,27.5251,28.2121,2100718.7930666,0
+EMN.US,D,20110920,000000,28.2931,28.3525,27.4268,27.4668,2711009.8884745,0
+EMN.US,D,20110921,000000,27.5193,27.6782,26.6258,26.6521,3455057.9472458,0
+EMN.US,D,20110922,000000,25.852,25.852,24.3495,24.9955,4352839.4388089,0
+EMN.US,D,20110923,000000,24.8347,25.8423,24.8347,25.127,3196345.9407022,0
+EMN.US,D,20110926,000000,25.4954,26.5644,25.2021,26.5546,4081552.087748,0
+EMN.US,D,20110927,000000,27.2368,27.6743,26.7525,26.919,3262675.9058469,0
+EMN.US,D,20110928,000000,27.0057,27.1111,25.8423,26.1122,3819774.7511837,0
+EMN.US,D,20110929,000000,26.7778,27.3566,25.9397,26.5469,3470835.1095283,0
+EMN.US,D,20110930,000000,26.1405,26.3754,25.6016,25.7156,3800166.696043,0
+EMN.US,D,20111003,000000,25.4818,26.2088,25.3464,25.6922,4781982.5630344,0
+EMN.US,D,20111004,000000,25.1914,26.9941,24.9274,26.8742,4878527.6308905,0
+EMN.US,D,20111005,000000,26.9279,27.1257,26.1961,26.6979,4971563.0138887,0
+EMN.US,D,20111006,000000,26.6375,27.229,26.1415,26.9522,4428614.7663608,0
+EMN.US,D,20111007,000000,27.2689,27.3488,26.3441,26.6287,3805777.0606975,0
+EMN.US,D,20111010,000000,27.2845,27.6743,27.151,27.6743,1812809.6976651,0
+EMN.US,D,20111011,000000,27.4882,28.0651,27.3138,27.801,1986914.6959878,0
+EMN.US,D,20111012,000000,28.0329,28.5093,27.8467,28.0407,2078044.3816816,0
+EMN.US,D,20111013,000000,27.8302,28.0329,27.5028,27.8838,2087009.4714241,0
+EMN.US,D,20111014,000000,28.4548,28.7462,27.9948,28.6653,1874458.0305519,0
+EMN.US,D,20111017,000000,28.5211,28.6877,27.8974,27.949,2529157.9278733,0
+EMN.US,D,20111018,000000,27.8556,28.6419,27.2425,28.4226,2984530.302182,0
+EMN.US,D,20111019,000000,28.5006,28.5006,27.0389,27.1257,2340004.3860542,0
+EMN.US,D,20111020,000000,26.6736,27.3731,26.3276,27.1657,3273066.4202291,0
+EMN.US,D,20111021,000000,27.6519,28.1752,27.417,28.1147,1618034.5027317,0
+EMN.US,D,20111024,000000,28.2209,29.1369,28.107,29.1369,1638540.5035596,0
+EMN.US,D,20111025,000000,29.0775,29.1915,27.6733,27.7396,2256963.3951121,0
+EMN.US,D,20111026,000000,28.2298,28.5805,27.5359,28.2375,2032136.2670263,0
+EMN.US,D,20111027,000000,29.743,30.7077,29.1369,30.0597,3729270.0356884,0
+EMN.US,D,20111028,000000,29.5112,31.9882,29.5112,31.4619,4555583.260328,0
+EMN.US,D,20111031,000000,29.5131,30.9787,29.4818,29.4897,2661332.4543796,0
+EMN.US,D,20111101,000000,28.1488,29.6213,28.1488,28.7452,3976502.704565,0
+EMN.US,D,20111102,000000,29.3562,29.5989,28.6877,29.2373,2281933.4687858,0
+EMN.US,D,20111103,000000,29.7967,30.3101,29.0872,30.2107,1949966.5399568,0
+EMN.US,D,20111104,000000,29.8727,30.1805,29.3211,29.8873,1649104.4497373,0
+EMN.US,D,20111107,000000,29.8424,30.1212,29.1515,29.8123,1732828.9056255,0
+EMN.US,D,20111108,000000,30.1152,31.3079,30.0432,31.1355,3264577.4982568,0
+EMN.US,D,20111109,000000,30.0841,30.1221,29.1242,29.2967,2532491.1022647,0
+EMN.US,D,20111110,000000,29.8727,30.2107,29.5715,29.9321,2149865.6695383,0
+EMN.US,D,20111111,000000,30.4563,30.885,30.2858,30.4642,1869977.538128,0
+EMN.US,D,20111114,000000,30.2722,30.5791,30.0081,30.3579,1389874.2002542,0
+EMN.US,D,20111115,000000,30.1337,30.9406,29.9934,30.6746,1725344.6565994,0
+EMN.US,D,20111116,000000,30.3082,30.736,29.8327,29.9262,2040477.412794,0
+EMN.US,D,20111117,000000,29.743,29.7664,28.2677,28.5211,2062226.1704534,0
+EMN.US,D,20111118,000000,28.792,28.8426,28.2209,28.3729,1995826.4221009,0
+EMN.US,D,20111121,000000,27.8243,27.8974,27.3001,27.7327,2161815.0176336,0
+EMN.US,D,20111122,000000,27.7707,28.0923,27.5233,27.763,1989074.8967557,0
+EMN.US,D,20111123,000000,27.3488,27.5291,26.7603,26.772,1373530.5625209,0
+EMN.US,D,20111125,000000,26.6736,27.001,26.5712,26.6209,616767.59281683,0
+EMN.US,D,20111128,000000,27.7094,27.9111,27.1023,27.4424,1970502.3012705,0
+EMN.US,D,20111129,000000,27.6576,28.1244,27.3362,27.7941,1750613.3613533,0
+EMN.US,D,20111130,000000,28.9664,29.7771,28.9587,29.7372,2480206.0338937,0
+EMN.US,D,20111201,000000,29.7236,29.9545,29.0687,29.2061,2009626.051424,0
+EMN.US,D,20111202,000000,29.6358,29.781,28.752,28.8339,1816841.7303573,0
+EMN.US,D,20111205,000000,29.4633,29.8113,28.9956,29.2149,2092439.2207174,0
+EMN.US,D,20111206,000000,29.2149,29.5969,28.9069,29.2967,1320400.9120921,0
+EMN.US,D,20111207,000000,29.2441,29.5842,28.8222,29.3951,1586058.4002493,0
+EMN.US,D,20111208,000000,29.019,29.5082,28.5182,28.5786,2306973.3256673,0
+EMN.US,D,20111209,000000,28.1635,29.019,27.8926,28.8981,2237248.6127126,0
+EMN.US,D,20111212,000000,28.3915,28.4275,27.4765,27.839,2510913.7239536,0
+EMN.US,D,20111213,000000,28.0427,28.525,27.3605,27.5662,2641019.3835964,0
+EMN.US,D,20111214,000000,27.3186,27.7463,27.1374,27.3264,1770171.1315354,0
+EMN.US,D,20111215,000000,27.8556,27.9296,27.1286,27.3693,1877107.7399973,0
+EMN.US,D,20111216,000000,27.7152,28.3915,27.2465,27.7707,5192825.0410399,0
+EMN.US,D,20111219,000000,27.7396,27.9443,26.9678,27.0584,1473760.799478,0
+EMN.US,D,20111220,000000,27.7463,29.4935,27.7463,29.2519,3168344.4023881,0
+EMN.US,D,20111221,000000,29.2149,29.2889,28.6097,29.1662,2063569.4972016,0
+EMN.US,D,20111222,000000,29.2402,29.8493,29.1749,29.5715,1610904.3008622,0
+EMN.US,D,20111223,000000,29.5715,29.9262,29.5149,29.8113,1269285.7386737,0
+EMN.US,D,20111227,000000,29.743,29.9934,29.5901,29.7644,1109854.7122178,0
+EMN.US,D,20111228,000000,29.7743,29.858,29.019,29.1331,1233665.5160363,0
+EMN.US,D,20111229,000000,29.2246,29.7888,29.1379,29.7352,1229176.8138232,0
+EMN.US,D,20111230,000000,29.6846,29.8834,29.5209,29.5209,1443079.7912328,0
+EMN.US,D,20120103,000000,30.4018,30.7058,30.2341,30.3872,1939866.4468655,0
+EMN.US,D,20120104,000000,30.2595,30.5596,30.1523,30.3033,2003073.6134655,0
+EMN.US,D,20120105,000000,30.0841,30.4115,29.5969,30.3101,2443272.2449936,0
+EMN.US,D,20120106,000000,30.3521,31.5448,30.1279,31.2329,3663690.2400265,0
+EMN.US,D,20120109,000000,31.4659,31.6081,31.155,31.3294,2074790.2265106,0
+EMN.US,D,20120110,000000,31.881,32.83,31.8498,32.6994,3338412.2369004,0
+EMN.US,D,20120111,000000,32.6537,34.0832,32.3886,33.7918,4573726.8943306,0
+EMN.US,D,20120112,000000,34.0832,34.9066,33.3845,34.8395,4465283.7895611,0
+EMN.US,D,20120113,000000,34.6883,34.7147,33.749,34.1651,3983828.91515,0
+EMN.US,D,20120117,000000,34.7936,34.8091,33.9399,34.0929,1716293.3640709,0
+EMN.US,D,20120118,000000,34.0891,34.8238,33.9516,34.8238,1652754.7272344,0
+EMN.US,D,20120119,000000,34.8325,35.2136,34.6942,35.1483,1333874.2022969,0
+EMN.US,D,20120120,000000,35.0645,35.1395,34.4886,34.7625,1614122.5382057,0
+EMN.US,D,20120123,000000,34.7565,35.2983,34.6942,34.9885,940954.72021073,0
+EMN.US,D,20120124,000000,34.5744,34.9573,34.4798,34.9573,1316720.8741094,0
+EMN.US,D,20120125,000000,34.8452,35.6687,34.6728,35.4815,1712682.0830725,0
+EMN.US,D,20120126,000000,35.5644,36.0097,35.1717,35.616,2578889.7518212,0
+EMN.US,D,20120127,000000,38.7285,39.5849,37.1596,38.1027,20507032.182815,0
+EMN.US,D,20120130,000000,37.6516,38.5413,37.2414,38.0063,4527948.0838542,0
+EMN.US,D,20120131,000000,37.9498,38.4224,37.6604,38.0424,4549432.0758137,0
+EMN.US,D,20120201,000000,38.4731,39.8646,38.4429,39.6356,4228966.0353482,0
+EMN.US,D,20120202,000000,39.6229,39.736,39.1464,39.4583,2583323.0379576,0
+EMN.US,D,20120203,000000,41.0271,41.2181,40.4678,40.5691,3683905.8195637,0
+EMN.US,D,20120206,000000,40.3109,41.1958,40.1755,41.0417,2605101.5561026,0
+EMN.US,D,20120207,000000,40.7562,41.1509,40.498,40.957,2039088.9322054,0
+EMN.US,D,20120208,000000,41.0865,41.3341,40.7193,41.1734,2312708.8896062,0
+EMN.US,D,20120209,000000,41.1664,41.4383,40.8274,41.222,2642692.1281339,0
+EMN.US,D,20120210,000000,40.575,40.9394,40.2203,40.6353,2122708.713282,0
+EMN.US,D,20120213,000000,41.1343,41.2922,40.8907,40.9833,2145890.0791466,0
+EMN.US,D,20120214,000000,40.8342,41.0495,40.3781,40.9219,1792574.6198787,0
+EMN.US,D,20120215,000000,41.2844,41.2844,40.3713,40.5165,2060480.5640371,0
+EMN.US,D,20120216,000000,40.575,41.2688,40.3966,41.186,2742333.31272,0
+EMN.US,D,20120217,000000,41.4988,41.5436,40.9979,41.2755,1572268.0069389,0
+EMN.US,D,20120221,000000,41.299,41.5309,40.9316,41.1118,1880202.8305037,0
+EMN.US,D,20120222,000000,40.9979,41.1051,40.3966,40.764,2064670.6351702,0
+EMN.US,D,20120223,000000,40.7953,40.9618,40.4385,40.8566,2112503.9453792,0
+EMN.US,D,20120224,000000,40.9716,41.222,40.5828,40.6655,1420262.7347613,0
+EMN.US,D,20120227,000000,40.4249,41.1343,39.9553,40.9141,2121400.2781376,0
+EMN.US,D,20120228,000000,40.9316,41.5728,40.6568,41.5436,2738726.136616,0
+EMN.US,D,20120229,000000,41.5709,41.679,40.6842,40.9121,2790387.2610122,0
+EMN.US,D,20120301,000000,41.0983,41.2844,40.3966,40.6568,2453465.7244364,0
+EMN.US,D,20120302,000000,40.6052,40.9336,40.2008,40.4736,1467846.6726252,0
+EMN.US,D,20120305,000000,40.3781,40.3859,39.3891,39.4895,1895430.9631374,0
+EMN.US,D,20120306,000000,38.5325,38.8483,37.5815,37.8845,3510794.2057272,0
+EMN.US,D,20120307,000000,37.939,38.8152,37.939,38.6759,1597167.2711814,0
+EMN.US,D,20120308,000000,39.1173,39.7399,39.0334,39.6629,2056739.9788595,0
+EMN.US,D,20120309,000000,39.5869,39.732,39.1173,39.3657,2879412.1620148,0
+EMN.US,D,20120312,000000,39.4661,39.4661,39.01,39.0714,1472996.2628642,0
+EMN.US,D,20120313,000000,39.3355,39.6259,39.0013,39.5928,2545525.1687504,0
+EMN.US,D,20120314,000000,39.5811,39.9007,39.01,39.1387,2660584.3373441,0
+EMN.US,D,20120315,000000,39.3151,39.5041,38.8979,39.4661,2466122.1406216,0
+EMN.US,D,20120316,000000,39.6259,39.8383,39.2508,39.5255,2323250.2588638,0
+EMN.US,D,20120319,000000,39.4262,39.5928,39.0714,39.3978,1767441.376646,0
+EMN.US,D,20120320,000000,39.0266,39.3151,38.8483,39.1173,1865970.1348034,0
+EMN.US,D,20120321,000000,39.1308,39.354,38.9934,39.0997,1806663.6442692,0
+EMN.US,D,20120322,000000,38.8152,39.0636,38.3513,38.6066,1430313.5691177,0
+EMN.US,D,20120323,000000,38.7673,39.2157,38.21,38.9146,1450847.2779842,0
+EMN.US,D,20120326,000000,39.4329,39.8227,39.2508,39.4514,1940116.8454343,0
+EMN.US,D,20120327,000000,39.5655,39.814,39.4182,39.4816,2530148.2336884,0
+EMN.US,D,20120328,000000,39.3891,39.4329,38.289,38.8336,2759402.4905688,0
+EMN.US,D,20120329,000000,38.4088,38.971,38.1369,38.9146,2345365.3783636,0
+EMN.US,D,20120330,000000,39.2284,39.3841,38.8005,39.2663,3032500.1001354,0
+EMN.US,D,20120402,000000,39.2293,40.1803,38.9633,40.12,4362353.5582003,0
+EMN.US,D,20120403,000000,40.0497,40.5516,40.0283,40.5242,3922437.1381739,0
+EMN.US,D,20120404,000000,40.0283,40.2105,39.7779,40.12,2556440.0834139,0
+EMN.US,D,20120405,000000,39.9084,40.8634,39.5041,39.5655,2319381.395731,0
+EMN.US,D,20120409,000000,39.2438,39.3657,38.7673,39.2438,5697279.6397308,0
+EMN.US,D,20120410,000000,39.2438,39.4047,37.7539,37.9176,3435348.2959644,0
+EMN.US,D,20120411,000000,38.6203,38.8726,38.2168,38.6836,3036337.1503354,0
+EMN.US,D,20120412,000000,38.6982,40.3314,38.6982,40.0888,2630683.2590673,0
+EMN.US,D,20120413,000000,39.8383,40.193,39.5041,39.6093,1994611.373308,0
+EMN.US,D,20120416,000000,39.9358,40.0888,39.3238,39.8461,1744254.8796631,0
+EMN.US,D,20120417,000000,40.3099,40.9853,40.2475,40.6822,1992169.9872621,0
+EMN.US,D,20120418,000000,40.3177,40.5078,39.9981,40.193,1509722.7545885,0
+EMN.US,D,20120419,000000,40.2475,40.5516,39.732,40.0741,1431231.0130543,0
+EMN.US,D,20120420,000000,40.2475,40.4736,40.0497,40.0809,1447332.4620079,0
+EMN.US,D,20120423,000000,39.5041,39.7253,38.971,39.6707,1816999.7687983,0
+EMN.US,D,20120424,000000,39.4962,39.8763,38.857,39.3355,2251290.4308154,0
+EMN.US,D,20120425,000000,39.9211,41.0203,39.8686,40.9647,2972718.4680546,0
+EMN.US,D,20120426,000000,40.5165,41.3107,40.0888,41.1821,2441334.7347562,0
+EMN.US,D,20120427,000000,40.2944,42.1858,40.2408,41.0622,3763525.3808811,0
+EMN.US,D,20120430,000000,41.0739,41.1178,40.3908,41.0018,1942515.1300873,0
+EMN.US,D,20120501,000000,41.0125,42.0181,40.6286,41.3175,3180493.8640937,0
+EMN.US,D,20120502,000000,41.0203,41.1734,40.535,41.108,3142113.0998575,0
+EMN.US,D,20120503,000000,41.0837,41.2872,40.0049,40.1891,2785469.5973165,0
+EMN.US,D,20120504,000000,39.9279,39.959,38.4868,38.5238,2774593.6791514,0
+EMN.US,D,20120507,000000,38.3337,39.1942,38.2744,38.9184,2769665.7532192,0
+EMN.US,D,20120508,000000,38.5774,38.6134,37.6692,38.4624,3537972.7126799,0
+EMN.US,D,20120509,000000,37.8339,38.629,37.5094,38.0853,3008220.6749732,0
+EMN.US,D,20120510,000000,38.6455,38.7761,37.8884,37.9869,1812032.8463677,0
+EMN.US,D,20120511,000000,37.6195,38.1047,37.5435,37.7403,1535772.4155343,0
+EMN.US,D,20120514,000000,37.1089,37.1332,36.6168,36.6577,2269515.1364858,0
+EMN.US,D,20120515,000000,36.6869,36.8759,35.7817,35.8956,2168192.997573,0
+EMN.US,D,20120516,000000,35.9921,36.5768,35.1756,35.197,2387545.2225251,0
+EMN.US,D,20120517,000000,35.2799,35.2799,33.747,33.7519,2302983.3681445,0
+EMN.US,D,20120518,000000,33.8522,34.1856,33.4255,33.6087,2613398.5742536,0
+EMN.US,D,20120521,000000,33.6408,34.9388,33.518,34.8472,2941707.0157965,0
+EMN.US,D,20120522,000000,35.044,35.274,34.3161,34.5461,2292136.1842414,0
+EMN.US,D,20120523,000000,34.0247,35.1279,33.4255,34.9388,2813751.2946851,0
+EMN.US,D,20120524,000000,35.0138,35.7125,34.8686,35.7047,3520014.8251565,0
+EMN.US,D,20120525,000000,36.3761,36.5525,35.8956,36.1773,4034536.6777821,0
+EMN.US,D,20120529,000000,36.6801,37.8319,36.5642,37.5971,4440353.7386095,0
+EMN.US,D,20120530,000000,36.8069,37.066,35.9921,36.0302,4029127.4529616,0
+EMN.US,D,20120531,000000,36.1149,36.1149,34.5354,35.3695,4522297.6964775,0
+EMN.US,D,20120601,000000,34.3824,34.3824,32.7093,33.1312,5157796.9494443,0
+EMN.US,D,20120604,000000,33.1312,33.371,31.5593,32.8631,5501724.5148288,0
+EMN.US,D,20120605,000000,32.6157,34.0862,32.5884,34.0013,3716853.7558356,0
+EMN.US,D,20120606,000000,34.5744,35.316,34.5276,35.316,3671514.1690784,0
+EMN.US,D,20120607,000000,35.7291,36.4073,35.7028,35.9405,4374985.345018,0
+EMN.US,D,20120608,000000,35.6891,36.2757,35.1824,36.2524,1917146.8816402,0
+EMN.US,D,20120611,000000,36.8194,36.8194,34.7692,34.8422,2234835.9609286,0
+EMN.US,D,20120612,000000,35.1172,36.0175,34.7428,35.9786,2739299.7956323,0
+EMN.US,D,20120613,000000,35.8792,35.8792,34.8774,35.0772,2085636.3841901,0
+EMN.US,D,20120614,000000,35.0908,35.9103,35.0772,35.7028,2301400.9312876,0
+EMN.US,D,20120615,000000,35.9035,36.3234,35.5614,36.1773,1960069.7117189,0
+EMN.US,D,20120618,000000,36.0097,36.6372,35.7807,36.4979,1168202.7098697,0
+EMN.US,D,20120619,000000,36.9598,37.8631,36.8477,37.6828,2183754.6528905,0
+EMN.US,D,20120620,000000,37.5893,37.9567,36.987,37.4284,2021321.9222797,0
+EMN.US,D,20120621,000000,37.4207,37.6702,35.466,35.5985,2081566.3812233,0
+EMN.US,D,20120622,000000,35.9035,36.0302,35.4386,35.8956,3187974.0082253,0
+EMN.US,D,20120625,000000,35.3384,35.3384,34.702,35.0148,3055136.5412457,0
+EMN.US,D,20120626,000000,35.3384,36.3761,35.2223,36.0243,3400887.7060432,0
+EMN.US,D,20120627,000000,36.3323,36.9169,36.0867,36.8409,3129416.6609502,0
+EMN.US,D,20120628,000000,36.3323,36.873,36.0243,36.7658,3970660.4133672,0
+EMN.US,D,20120629,000000,37.8612,38.6923,37.6175,38.4771,3315694.7241224,0
+EMN.US,D,20120702,000000,38.7342,38.857,37.8631,37.9791,5745598.3537228,0
+EMN.US,D,20120703,000000,39.1494,39.1494,38.2801,38.8736,1680612.5942387,0
+EMN.US,D,20120705,000000,38.8336,38.9496,38.2714,38.3912,2404699.5769361,0
+EMN.US,D,20120706,000000,37.8631,38.4147,37.6282,38.3094,2869723.5846043,0
+EMN.US,D,20120709,000000,38.4527,38.4771,37.5669,37.7266,2046780.4784074,0
+EMN.US,D,20120710,000000,37.9635,38.5159,36.9803,37.3057,2098929.0590337,0
+EMN.US,D,20120711,000000,37.3993,37.406,35.958,36.2601,2679221.5849188,0
+EMN.US,D,20120712,000000,35.7865,36.5602,35.2769,36.2923,3187966.8246597,0
+EMN.US,D,20120713,000000,36.7815,37.4284,36.7737,37.2687,1925578.3350885,0
+EMN.US,D,20120716,000000,37.0484,37.1391,36.4765,37.1157,1317613.6886786,0
+EMN.US,D,20120717,000000,37.2862,37.5298,36.5525,37.3846,1678607.3532408,0
+EMN.US,D,20120718,000000,37.1274,38.3494,36.7902,38.1671,2168516.2580204,0
+EMN.US,D,20120719,000000,38.323,38.5765,37.9353,38.0706,1794230.9448381,0
+EMN.US,D,20120720,000000,37.6828,37.6828,37.2998,37.5756,1849928.2068209,0
+EMN.US,D,20120723,000000,36.5797,36.9247,36.4355,36.8194,1580900.6002211,0
+EMN.US,D,20120724,000000,36.8059,37.4032,36.1597,36.6118,2186175.5144636,0
+EMN.US,D,20120725,000000,36.8906,37.0329,36.2757,37.0329,1756673.2119633,0
+EMN.US,D,20120726,000000,37.9869,38.2938,37.4284,37.8797,2442987.9810446,0
+EMN.US,D,20120727,000000,38.2714,39.7593,38.2148,39.5226,3992670.8580554,0
+EMN.US,D,20120730,000000,39.2117,39.5382,38.6622,38.9574,3478638.5141074,0
+EMN.US,D,20120731,000000,38.9603,40.4122,38.4614,39.9348,4505718.0273064,0
+EMN.US,D,20120801,000000,40.1813,40.8449,39.6298,39.7077,2336712.2606085,0
+EMN.US,D,20120802,000000,39.1776,40.4873,39.1211,40.2758,3823872.462189,0
+EMN.US,D,20120803,000000,41.0904,41.1724,40.4552,40.6149,2049209.5497695,0
+EMN.US,D,20120806,000000,40.954,41.7024,40.8546,41.4696,1846156.8349341,0
+EMN.US,D,20120807,000000,41.6859,42.1691,41.4696,41.912,2244948.3687035,0
+EMN.US,D,20120808,000000,41.6615,42.0054,41.2932,41.5475,1614601.7846468,0
+EMN.US,D,20120809,000000,41.4188,41.83,41.1645,41.7667,1392936.451604,0
+EMN.US,D,20120810,000000,41.3253,41.7024,41.0983,41.6615,1000625.5201381,0
+EMN.US,D,20120813,000000,41.4509,41.6079,41.0495,41.5475,1161129.9765244,0
+EMN.US,D,20120814,000000,41.7843,41.8086,40.7524,40.8722,1557099.3952765,0
+EMN.US,D,20120815,000000,40.8653,41.373,40.6461,41.1977,1399190.2584825,0
+EMN.US,D,20120816,000000,41.2055,41.9382,40.9911,41.8691,1284071.5689175,0
+EMN.US,D,20120817,000000,41.8622,42.9438,41.6079,42.5551,2339235.7445458,0
+EMN.US,D,20120820,000000,42.3222,42.7782,42.136,42.4166,1802749.627296,0
+EMN.US,D,20120821,000000,42.6535,42.7782,42.366,42.5775,2466848.7069605,0
+EMN.US,D,20120822,000000,42.3368,42.7529,42.1994,42.7256,1880882.1905551,0
+EMN.US,D,20120823,000000,42.6476,42.9224,42.4166,42.4595,1999435.6506522,0
+EMN.US,D,20120824,000000,42.3543,42.3621,41.6869,42.2228,1756424.8658417,0
+EMN.US,D,20120827,000000,42.4166,42.6476,41.986,42.3056,1621657.0721903,0
+EMN.US,D,20120828,000000,42.1994,42.7782,42.1896,42.5327,1891146.4794292,0
+EMN.US,D,20120829,000000,42.5619,42.6028,41.837,42.0747,1733690.9334853,0
+EMN.US,D,20120830,000000,41.8243,42.1438,41.6615,41.6693,2374634.3028765,0
+EMN.US,D,20120831,000000,42.2072,42.3339,41.679,42.214,2337801.0838935,0
+EMN.US,D,20120904,000000,42.2306,42.2588,41.3964,41.6615,1773539.1975307,0
+EMN.US,D,20120905,000000,41.6323,42.2072,41.3819,42.061,1728147.2733676,0
+EMN.US,D,20120906,000000,42.4216,43.3132,42.3621,43.2975,1684537.8996719,0
+EMN.US,D,20120907,000000,43.2644,43.9193,43.0072,43.8277,1783527.4322449,0
+EMN.US,D,20120910,000000,43.6046,44.3714,43.4973,43.6747,1916789.7558125,0
+EMN.US,D,20120911,000000,43.5646,43.8189,43.1348,43.1943,1572706.2044344,0
+EMN.US,D,20120912,000000,43.2205,43.6046,43.0072,43.2411,1506701.5521844,0
+EMN.US,D,20120913,000000,43.2556,45.0252,42.9916,44.6384,1792451.4730416,0
+EMN.US,D,20120914,000000,44.8021,45.7064,44.6317,45.0009,2390863.0035618,0
+EMN.US,D,20120917,000000,44.9375,44.9375,44.1268,44.3344,907988.31191324,0
+EMN.US,D,20120918,000000,44.2876,44.35,43.8891,44.1649,2134908.4599463,0
+EMN.US,D,20120919,000000,44.4396,44.8557,43.8277,44.6317,2051592.4410679,0
+EMN.US,D,20120920,000000,44.197,44.197,43.3132,44.0206,1865720.7624582,0
+EMN.US,D,20120921,000000,44.3792,44.5079,43.7273,43.8794,2863342.5259941,0
+EMN.US,D,20120924,000000,43.5276,43.7419,43.2556,43.4827,1371433.987619,0
+EMN.US,D,20120925,000000,43.78,43.7964,42.976,42.976,1919365.5771556,0
+EMN.US,D,20120926,000000,43.0384,43.3521,42.139,42.4615,1622550.912983,0
+EMN.US,D,20120927,000000,42.7831,43.3735,42.4293,43.2556,1297065.6126812,0
+EMN.US,D,20120928,000000,43.0198,43.9339,42.7226,43.7507,2025240.0441474,0
+EMN.US,D,20121001,000000,43.8715,44.6093,43.6659,43.8637,1995081.3837364,0
+EMN.US,D,20121002,000000,43.9564,44.0665,43.1348,43.5052,1495016.9697888,0
+EMN.US,D,20121003,000000,43.548,43.6747,43.2205,43.361,1906437.2117052,0
+EMN.US,D,20121004,000000,43.7419,44.1649,43.4603,44.1268,1351370.289181,0
+EMN.US,D,20121005,000000,44.4874,45.6246,44.387,45.375,2832121.7241128,0
+EMN.US,D,20121008,000000,44.8791,44.9259,43.3735,43.7419,3843783.2533043,0
+EMN.US,D,20121009,000000,43.7186,44.1093,43.0881,43.2148,2221655.144462,0
+EMN.US,D,20121010,000000,43.2556,43.3376,42.4762,42.6222,1369704.800781,0
+EMN.US,D,20121011,000000,42.9916,43.2479,41.9324,41.9947,2134622.1435498,0
+EMN.US,D,20121012,000000,41.908,42.4069,41.3896,41.6323,1607620.3852056,0
+EMN.US,D,20121015,000000,41.7024,42.7831,41.5553,42.7149,1527691.9305718,0
+EMN.US,D,20121016,000000,42.9214,44.1804,42.6516,43.9115,2803758.9550764,0
+EMN.US,D,20121017,000000,44.0352,44.4114,43.7877,44.2545,1483596.1268694,0
+EMN.US,D,20121018,000000,44.1882,44.6696,43.7721,44.5477,1468223.296702,0
+EMN.US,D,20121019,000000,44.2048,44.309,42.751,43.0384,1906050.3253918,0
+EMN.US,D,20121022,000000,42.898,43.1251,42.5287,43.1251,2046092.9085668,0
+EMN.US,D,20121023,000000,42.3689,42.3689,41.563,41.6479,2087810.952089,0
+EMN.US,D,20121024,000000,42.061,42.5141,41.6703,41.7959,1344469.9614075,0
+EMN.US,D,20121025,000000,42.1779,42.2744,40.6189,41.1694,3499105.5184369,0
+EMN.US,D,20121026,000000,44.271,46.98,44.0577,46.1897,9131131.7016243,0
+EMN.US,D,20121031,000000,46.4451,47.1817,45.2377,45.4627,3069160.9135467,0
+EMN.US,D,20121101,000000,45.2923,46.559,44.8928,46.5346,1866250.2938578,0
+EMN.US,D,20121102,000000,46.8134,46.8134,45.3526,45.5066,1883441.59232,0
+EMN.US,D,20121105,000000,45.1325,46.1371,45.0905,46.0903,1443748.8890477,0
+EMN.US,D,20121106,000000,45.6246,46.5981,45.6246,46.412,1667114.6746665,0
+EMN.US,D,20121107,000000,45.6353,46.3407,45.2377,46.0758,2243161.7133416,0
+EMN.US,D,20121108,000000,45.9218,46.0972,44.542,44.5477,1468732.3036289,0
+EMN.US,D,20121109,000000,44.424,45.1715,44.1005,44.1522,1499839.1946857,0
+EMN.US,D,20121112,000000,44.3344,44.4483,43.5577,43.9115,1188595.826097,0
+EMN.US,D,20121113,000000,43.6182,44.4805,43.6182,43.8794,1912002.4225194,0
+EMN.US,D,20121114,000000,44.005,44.0508,42.4557,42.591,2333228.2313416,0
+EMN.US,D,20121115,000000,42.6456,42.9916,41.9401,42.2432,1873041.8419251,0
+EMN.US,D,20121116,000000,42.668,43.0072,41.9606,42.7393,1573993.0888822,0
+EMN.US,D,20121119,000000,43.5207,44.8557,43.4437,44.7934,2838784.9942247,0
+EMN.US,D,20121120,000000,44.6384,45.4696,44.4299,45.0088,2056510.1047635,0
+EMN.US,D,20121121,000000,45.0477,45.382,44.7934,45.3683,2006944.5290457,0
+EMN.US,D,20121123,000000,45.7377,46.1108,45.2689,46.0835,623996.31215588,0
+EMN.US,D,20121126,000000,45.5894,45.7464,44.9854,45.4696,1975173.671292,0
+EMN.US,D,20121127,000000,45.8351,46.1829,45.2689,45.3,2143381.9885639,0
+EMN.US,D,20121128,000000,45.0477,46.0689,44.5243,45.9968,2886790.7100057,0
+EMN.US,D,20121129,000000,46.3759,46.7218,46.0143,46.5191,2328464.5011923,0
+EMN.US,D,20121130,000000,46.4529,46.7783,46.2901,46.6975,1951499.7180789,0
+EMN.US,D,20121203,000000,47.0794,47.403,45.9968,46.0396,2366363.9665401,0
+EMN.US,D,20121204,000000,46.0396,46.6048,45.6294,45.7853,1239320.0083075,0
+EMN.US,D,20121205,000000,45.7064,46.412,45.5233,46.2512,1792877.3558534,0
+EMN.US,D,20121206,000000,46.0465,46.7218,45.7551,46.6975,1671164.1531605,0
+EMN.US,D,20121207,000000,46.8426,47.5423,46.7783,47.4633,1962802.5452793,0
+EMN.US,D,20121210,000000,47.3406,48.3871,47.1915,48.124,3073258.6245518,0
+EMN.US,D,20121211,000000,48.735,49.2086,47.3727,47.7031,2871721.6420366,0
+EMN.US,D,20121212,000000,48.0003,49.1833,47.3503,48.8461,4751767.4603229,0
+EMN.US,D,20121213,000000,49.0468,49.6032,48.24,48.9309,4153457.5259434,0
+EMN.US,D,20121214,000000,49.0976,49.9366,48.8606,49.6374,2615475.6509064,0
+EMN.US,D,20121217,000000,50.0037,50.4704,49.6529,50.4637,3255974.6654602,0
+EMN.US,D,20121218,000000,50.5651,51.0123,50.3038,50.947,2303620.6530265,0
+EMN.US,D,20121219,000000,51.1497,51.1497,50.3818,50.4442,1819188.7038281,0
+EMN.US,D,20121220,000000,50.4121,51.5482,49.9755,51.1497,3113928.8937348,0
+EMN.US,D,20121221,000000,50.0349,50.9187,50.0349,50.6478,8530713.9038827,0
+EMN.US,D,20121224,000000,50.4051,51.4576,50.2629,51.2003,627520.36414485,0
+EMN.US,D,20121226,000000,51.4079,51.6379,51.0757,51.1867,1238764.8213168,0
+EMN.US,D,20121227,000000,51.3318,51.6466,50.3954,51.2003,1397547.2744306,0
+EMN.US,D,20121228,000000,50.7667,51.2558,50.5133,50.6868,967872.56635826,0
+EMN.US,D,20121231,000000,50.6956,52.3511,50.6781,52.2215,1970131.8345355,0
+EMN.US,D,20130102,000000,53.6335,54.0506,53.2885,53.5526,2877582.40526,0
+EMN.US,D,20130103,000000,53.6462,53.6978,52.7215,52.8617,1704604.6767809,0
+EMN.US,D,20130104,000000,52.8199,53.9317,52.7975,53.846,3490265.6279789,0
+EMN.US,D,20130107,000000,53.6033,54.0418,53.5186,53.8283,1537397.9537844,0
+EMN.US,D,20130108,000000,53.7271,54.0243,53.2506,53.3421,2072925.5781519,0
+EMN.US,D,20130109,000000,53.617,54.2017,53.3421,54.1646,1578734.2421114,0
+EMN.US,D,20130110,000000,54.5759,54.6392,53.6745,54.6177,2016115.8897404,0
+EMN.US,D,20130111,000000,54.6791,54.8536,54.0057,54.1198,1330786.295356,0
+EMN.US,D,20130114,000000,54.0243,54.2844,53.7466,54.1003,1143705.7252952,0
+EMN.US,D,20130115,000000,53.7533,54.0418,53.5615,53.8577,1603541.146226,0
+EMN.US,D,20130116,000000,53.6335,53.7865,53.3899,53.7202,928499.44385951,0
+EMN.US,D,20130117,000000,54.0905,55.2609,54.0652,54.8857,1956581.5775576,0
+EMN.US,D,20130118,000000,55.3398,55.3398,54.3488,54.6557,1565118.3068203,0
+EMN.US,D,20130122,000000,54.7541,55.1234,54.5699,54.8389,1165586.8658045,0
+EMN.US,D,20130123,000000,54.7171,54.9413,54.076,54.4463,1841203.2534109,0
+EMN.US,D,20130124,000000,54.6177,55.2696,54.4015,54.6703,1199212.1096805,0
+EMN.US,D,20130125,000000,54.8457,55.2004,54.3644,55.177,1277075.8023454,0
+EMN.US,D,20130128,000000,55.1605,55.2004,54.4628,54.9675,1542299.1979016,0
+EMN.US,D,20130129,000000,54.8613,55.6604,54.7093,55.6136,1311265.4692249,0
+EMN.US,D,20130130,000000,55.447,55.8066,54.7317,54.877,1965522.0379325,0
+EMN.US,D,20130131,000000,54.5622,55.5844,54.3255,54.6021,2776497.3240085,0
+EMN.US,D,20130201,000000,55.3544,57.0158,54.5622,56.4058,3681007.7639967,0
+EMN.US,D,20130204,000000,55.9605,56.0901,55.0865,55.6213,2184871.1842138,0
+EMN.US,D,20130205,000000,55.9888,56.2499,55.6828,55.9283,1854425.1188231,0
+EMN.US,D,20130206,000000,55.6916,56.0209,55.37,55.8436,1415901.28428,0
+EMN.US,D,20130207,000000,55.9674,56.0453,54.9247,55.6136,1258503.2068601,0
+EMN.US,D,20130208,000000,55.6457,56.2655,55.599,56.2578,1187191.9521538,0
+EMN.US,D,20130211,000000,56.2812,56.9954,56.1505,56.8853,1347246.9225846,0
+EMN.US,D,20130212,000000,56.8658,57.0665,56.3036,56.7361,1291533.2410234,0
+EMN.US,D,20130213,000000,56.9886,57.6961,56.8853,57.389,1839560.2693589,0
+EMN.US,D,20130214,000000,57.1182,57.2117,56.6036,56.8521,2481152.2120922,0
+EMN.US,D,20130215,000000,56.893,57.3325,56.0618,56.3736,3291200.818219,0
+EMN.US,D,20130219,000000,56.6349,56.7654,56.2431,56.3512,1447121.0599376,0
+EMN.US,D,20130220,000000,56.2578,56.3376,53.8713,53.8879,2580192.0296238,0
+EMN.US,D,20130221,000000,53.8801,53.8801,51.6242,52.736,5011279.9213077,0
+EMN.US,D,20130222,000000,53.1512,55.0494,53.1453,55.0133,2768557.4316852,0
+EMN.US,D,20130225,000000,54.5466,55.0865,52.1377,52.1855,3039211.6027585,0
+EMN.US,D,20130226,000000,52.5442,52.8969,51.7323,52.6221,2547152.7594476,0
+EMN.US,D,20130227,000000,52.8754,54.7473,52.7975,54.3255,2664967.3385219,0
+EMN.US,D,20130228,000000,54.3175,54.6557,53.5029,53.5108,2255159.2939484,0
+EMN.US,D,20130301,000000,53.0226,53.7359,52.4047,53.4942,3427388.9053918,0
+EMN.US,D,20130304,000000,53.1814,53.7406,52.6045,53.5526,2003457.4211079,0
+EMN.US,D,20130305,000000,53.8206,54.8536,53.7359,54.5759,1738084.1968997,0
+EMN.US,D,20130306,000000,54.9841,55.4908,54.7687,55.2521,1533924.1867537,0
+EMN.US,D,20130307,000000,55.1528,55.4567,54.7171,55.2696,1564461.5236891,0
+EMN.US,D,20130308,000000,55.7071,56.1174,55.0786,55.4305,1617197.1042392,0
+EMN.US,D,20130311,000000,55.3982,55.868,54.9413,55.8523,1066913.4101133,0
+EMN.US,D,20130312,000000,55.7071,56.3455,55.52,56.1418,1347564.0256901,0
+EMN.US,D,20130313,000000,56.2821,56.2909,55.6204,56.0355,1043640.7103447,0
+EMN.US,D,20130314,000000,56.4205,56.7001,56.1925,56.4439,959279.99579809,0
+EMN.US,D,20130315,000000,56.1057,56.5686,55.8914,55.943,1602382.5397334,0
+EMN.US,D,20130318,000000,55.1254,56.2578,55.1254,56.1174,1474793.1804625,0
+EMN.US,D,20130319,000000,56.2207,56.6846,55.3272,56.0755,1172619.5764277,0
+EMN.US,D,20130320,000000,56.4137,56.8892,56.2207,56.3913,859309.39342266,0
+EMN.US,D,20130321,000000,55.5503,55.6662,54.2913,54.3088,3595982.0565297,0
+EMN.US,D,20130322,000000,54.6412,54.8282,53.6306,54.0233,2300174.5940345,0
+EMN.US,D,20130325,000000,54.3654,54.456,53.0742,53.159,1847632.5445323,0
+EMN.US,D,20130326,000000,53.5312,53.8918,53.1161,53.3471,1904250.3291226,0
+EMN.US,D,20130327,000000,53.0528,53.4241,52.2215,53.2233,2546873.6266168,0
+EMN.US,D,20130328,000000,53.3471,54.3088,53.2632,53.844,1719619.3548969,0
+EMN.US,D,20130401,000000,53.7329,53.8704,53.1492,53.2768,1511796.7525703,0
+EMN.US,D,20130402,000000,53.4766,53.4922,52.4214,52.5519,2037569.0949906,0
+EMN.US,D,20130403,000000,52.623,52.774,50.9412,51.2207,3261536.7976036,0
+EMN.US,D,20130404,000000,51.3504,52.283,51.289,52.0316,2191867.9770096,0
+EMN.US,D,20130405,000000,50.9412,52.5968,50.6332,52.5071,2472790.5418517,0
+EMN.US,D,20130408,000000,52.5382,52.5666,51.7226,52.2927,1973325.4425115,0
+EMN.US,D,20130409,000000,52.3745,53.0469,52.0958,52.8219,1844612.3683519,0
+EMN.US,D,20130410,000000,52.9056,52.9768,51.9282,52.3239,2167289.9207674,0
+EMN.US,D,20130411,000000,52.4759,53.3529,52.1212,52.623,1338490.1562416,0
+EMN.US,D,20130412,000000,52.242,52.4214,51.4284,52.4009,1144459.9996726,0
+EMN.US,D,20130415,000000,52.4009,52.5148,50.4256,50.5416,2673539.3846093,0
+EMN.US,D,20130416,000000,51.2511,52.4009,51.0513,52.3005,2000802.5805442,0
+EMN.US,D,20130417,000000,51.6048,51.7363,51.1126,51.6048,1714183.4482616,0
+EMN.US,D,20130418,000000,51.7363,52.0316,50.5202,51.1283,2499423.0978265,0
+EMN.US,D,20130419,000000,51.9068,54.5953,51.9068,53.7837,4450655.9977584,0
+EMN.US,D,20130422,000000,53.8499,53.9473,52.6055,53.4182,2039932.4880397,0
+EMN.US,D,20130423,000000,53.54,54.456,53.3928,54.4025,1645315.6320486,0
+EMN.US,D,20130424,000000,54.6031,55.4529,54.4025,55.3681,2400319.6544291,0
+EMN.US,D,20130425,000000,55.943,56.7517,55.6721,55.9791,3419559.8452218,0
+EMN.US,D,20130426,000000,55.6106,56.2499,52.8774,53.1492,3445603.3488258,0
+EMN.US,D,20130429,000000,52.7906,52.7906,51.4664,52.6055,2939184.5580828,0
+EMN.US,D,20130430,000000,52.4827,52.5968,51.3435,51.3582,3082577.761451,0
+EMN.US,D,20130501,000000,51.0269,51.059,48.9143,49.3625,5967690.5958009,0
+EMN.US,D,20130502,000000,49.5175,51.0785,49.4103,50.8826,3534528.706135,0
+EMN.US,D,20130503,000000,51.8843,53.084,51.7976,52.3151,2553401.435208,0
+EMN.US,D,20130506,000000,52.4047,52.9124,51.9828,52.7994,1382335.5613751,0
+EMN.US,D,20130507,000000,53.1492,53.5779,52.7225,53.3529,1442545.128715,0
+EMN.US,D,20130508,000000,53.2925,53.4922,52.4759,52.8637,1525117.1354524,0
+EMN.US,D,20130509,000000,52.8979,52.929,51.4439,51.5034,2813932.93627,0
+EMN.US,D,20130510,000000,51.5443,51.9282,51.328,51.8113,1932242.6314241,0
+EMN.US,D,20130513,000000,51.5677,51.8843,50.9324,51.289,1619933.0164706,0
+EMN.US,D,20130514,000000,51.2511,52.0374,51.2413,51.9653,1494824.0397439,0
+EMN.US,D,20130515,000000,51.8942,54.5866,51.7733,54.5778,4489264.5836433,0
+EMN.US,D,20130516,000000,54.3809,55.597,54.3809,55.0173,4122187.4653272,0
+EMN.US,D,20130517,000000,55.5172,56.9914,55.3349,56.9847,3616442.9035175,0
+EMN.US,D,20130520,000000,56.744,57.0138,56.3455,56.5373,2136016.7814803,0
+EMN.US,D,20130521,000000,56.5296,56.7907,56.2578,56.3649,1619640.5427323,0
+EMN.US,D,20130522,000000,56.1252,57.5011,55.3719,55.8192,1942244.2070456,0
+EMN.US,D,20130523,000000,55.1391,56.1057,54.4803,55.5668,1356174.0420524,0
+EMN.US,D,20130524,000000,54.9998,55.6273,54.6255,55.4041,1069347.6125939,0
+EMN.US,D,20130528,000000,56.2392,56.5228,55.2141,55.3856,1419144.1509909,0
+EMN.US,D,20130529,000000,54.9998,55.5912,54.8039,55.3943,1236131.5314496,0
+EMN.US,D,20130530,000000,55.4811,55.8192,55.0534,55.4197,1192552.9444631,0
+EMN.US,D,20130531,000000,55.2619,56.6114,55.0544,55.2619,1658935.6722343,0
+EMN.US,D,20130603,000000,55.4109,55.9741,54.6869,55.7432,1409612.5857977,0
+EMN.US,D,20130604,000000,55.597,56.6846,54.5554,54.795,2249698.7579455,0
+EMN.US,D,20130605,000000,54.5417,54.6031,52.9367,53.1161,2408583.8334237,0
+EMN.US,D,20130606,000000,52.8842,53.6619,52.4827,53.653,2006952.7388348,0
+EMN.US,D,20130607,000000,53.9083,54.7269,53.3529,54.263,1520991.7164087,0
+EMN.US,D,20130610,000000,54.4715,54.7639,54.0711,54.3654,1089889.5312494,0
+EMN.US,D,20130611,000000,53.4991,53.8781,53.2711,53.4766,1577952.2596957,0
+EMN.US,D,20130612,000000,54.1451,54.1598,53.0586,53.1844,1225019.5818468,0
+EMN.US,D,20130613,000000,52.9913,55.3788,52.8744,55.2288,1595673.0895576,0
+EMN.US,D,20130614,000000,54.9568,55.4362,54.8399,54.9627,1511917.8469601,0
+EMN.US,D,20130617,000000,56.4857,56.4857,55.5737,55.9235,1994216.2772055,0
+EMN.US,D,20130618,000000,56.0882,57.1533,55.9381,56.6904,1976749.9508071,0
+EMN.US,D,20130619,000000,56.6096,56.8668,55.9624,55.9751,1168296.0962212,0
+EMN.US,D,20130620,000000,55.2657,55.7003,54.2542,54.531,1992221.2984442,0
+EMN.US,D,20130621,000000,54.95,55.0805,53.7456,54.7853,2061255.3628874,0
+EMN.US,D,20130624,000000,53.5312,54.4949,52.6513,54.1734,2389246.7013246,0
+EMN.US,D,20130625,000000,54.8107,55.0883,54.0263,54.4277,1348761.6286812,0
+EMN.US,D,20130626,000000,54.7386,55.982,54.6626,55.7841,1957958.769686,0
+EMN.US,D,20130627,000000,56.1711,56.3609,55.6604,55.7384,1102925.6501823,0
+EMN.US,D,20130628,000000,55.5737,55.9751,54.1451,54.1821,3155407.8271484,0
+EMN.US,D,20130701,000000,54.4521,55.8289,53.9814,55.2405,2103582.9832534,0
+EMN.US,D,20130702,000000,55.1167,55.9303,54.1598,54.7239,1818322.5710736,0
+EMN.US,D,20130703,000000,54.5826,55.0932,54.2951,54.9685,732764.72982002,0
+EMN.US,D,20130705,000000,55.6526,56.0317,55.0163,55.7295,933824.51834139,0
+EMN.US,D,20130708,000000,56.0492,56.3609,55.6672,56.2705,1501845.4619072,0
+EMN.US,D,20130709,000000,56.5276,57.3462,56.5276,56.8317,1962471.0750429,0
+EMN.US,D,20130710,000000,56.8248,57.0918,56.0161,56.4935,1454529.3684141,0
+EMN.US,D,20130711,000000,57.5167,57.6979,56.897,57.2458,1391416.6143893,0
+EMN.US,D,20130712,000000,57.1855,57.2458,56.6826,57.237,969020.91061441,0
+EMN.US,D,20130715,000000,57.1454,57.8441,57.1279,57.4232,1215763.0445897,0
+EMN.US,D,20130716,000000,57.6657,57.7945,56.6991,56.9545,1343173.8409467,0
+EMN.US,D,20130717,000000,57.2692,58.423,57.2692,58.2602,1996988.1072644,0
+EMN.US,D,20130718,000000,58.3059,58.9725,57.8364,57.9415,1595440.1367907,0
+EMN.US,D,20130719,000000,58.0215,58.7163,57.5937,58.5896,1253886.2266917,0
+EMN.US,D,20130722,000000,58.5817,59.0963,58.3518,58.5174,1005723.7991949,0
+EMN.US,D,20130723,000000,58.7231,58.9248,58.2369,58.6744,955223.33373857,0
+EMN.US,D,20130724,000000,58.6928,58.8157,57.4232,58.0731,1100955.3007884,0
+EMN.US,D,20130725,000000,57.8441,58.7795,57.8197,58.4073,1373622.9226488,0
+EMN.US,D,20130726,000000,58.1442,58.1656,56.8882,57.3949,1141502.4231344,0
+EMN.US,D,20130729,000000,57.4953,58.3236,57.4232,58.0653,1539645.3835617,0
+EMN.US,D,20130730,000000,61.5811,62.92,59.9762,61.7194,4540802.5612024,0
+EMN.US,D,20130731,000000,61.7819,63.0204,61.2556,62.2437,2314503.7547573,0
+EMN.US,D,20130801,000000,62.5088,64.0436,62.5088,63.6938,1995412.8539729,0
+EMN.US,D,20130802,000000,63.5846,63.8165,62.6248,63.7765,2025571.5143841,0
+EMN.US,D,20130805,000000,64.102,64.1653,63.4531,63.8409,1372024.0662135,0
+EMN.US,D,20130806,000000,63.8321,63.9792,62.3675,62.6248,2021976.6529636,0
+EMN.US,D,20130807,000000,62.3588,62.8196,61.8744,62.6384,1614316.4944741,0
+EMN.US,D,20130808,000000,62.9502,63.4588,62.238,62.2759,1782178.9743784,0
+EMN.US,D,20130809,000000,62.3928,63.414,61.8744,61.9641,1736792.1813336,0
+EMN.US,D,20130812,000000,61.5422,61.9641,61.2391,61.3648,1481669.9050921,0
+EMN.US,D,20130813,000000,61.5275,62.5935,61.2859,62.4007,1628108.9402318,0
+EMN.US,D,20130814,000000,62.238,62.6248,61.8111,61.9563,1116725.2795055,0
+EMN.US,D,20130815,000000,61.548,61.5557,59.6927,60.6057,1993050.4871474,0
+EMN.US,D,20130816,000000,60.1097,60.7362,59.4841,60.2509,2112931.8806382,0
+EMN.US,D,20130819,000000,60.2646,61.395,60.0552,60.3493,1410979.5156896,0
+EMN.US,D,20130820,000000,60.3962,61.2196,60.2023,60.7362,779470.22024572,0
+EMN.US,D,20130821,000000,60.5531,61.3706,60.4361,60.6261,1067302.3488739,0
+EMN.US,D,20130822,000000,60.8142,61.6952,60.6261,61.4885,646345.4106462,0
+EMN.US,D,20130823,000000,61.5557,61.7585,60.9439,61.6601,620167.47174504,0
+EMN.US,D,20130826,000000,61.6892,61.9816,60.5531,60.5765,1859762.5079887,0
+EMN.US,D,20130827,000000,59.5981,59.9226,58.6403,58.7231,2404555.9056262,0
+EMN.US,D,20130828,000000,58.802,58.8809,57.9679,58.2369,2969462.2604365,0
+EMN.US,D,20130829,000000,58.2369,59.6294,57.85,59.1655,1691613.7116882,0
+EMN.US,D,20130830,000000,59.3603,59.4189,58.6403,58.8157,1528592.9549302,0
+EMN.US,D,20130903,000000,59.7413,60.6359,58.8429,59.4704,2010324.9097247,0
+EMN.US,D,20130904,000000,59.41,59.7073,58.6188,59.4978,1500214.7925391,0
+EMN.US,D,20130905,000000,59.5893,59.6907,59.3185,59.4247,805417.25882726,0
+EMN.US,D,20130906,000000,59.8085,59.8768,58.6334,59.4978,1778590.2703,0
+EMN.US,D,20130909,000000,59.7355,60.2813,59.3993,59.8174,1445769.5234002,0
+EMN.US,D,20130910,000000,60.4283,60.6768,59.675,60.1712,2056393.1152683,0
+EMN.US,D,20130911,000000,60.4674,61.0266,60.2646,60.9282,1758081.190801,0
+EMN.US,D,20130912,000000,61.0102,61.089,59.9168,60.3339,1326213.4428043,0
+EMN.US,D,20130913,000000,60.4283,60.4966,59.2483,59.4334,2067343.9477594,0
+EMN.US,D,20130916,000000,60.4604,60.5852,59.0455,59.2766,6697982.1266421,0
+EMN.US,D,20130917,000000,59.3272,60.1253,59.2025,60.1097,2536199.8745093,0
+EMN.US,D,20130918,000000,59.9625,61.3999,59.5426,61.207,1955148.9693523,0
+EMN.US,D,20130919,000000,61.5392,62.2165,61.3219,61.5314,1728316.6002686,0
+EMN.US,D,20130920,000000,61.5265,61.9719,60.9877,61.0102,2015548.388066,0
+EMN.US,D,20130923,000000,60.9877,61.0189,60.0639,60.2519,1448702.4705711,0
+EMN.US,D,20130924,000000,60.0552,60.4966,59.3653,59.9469,1609368.0440691,0
+EMN.US,D,20130925,000000,59.8671,60.1847,59.0642,59.6205,1277439.0855148,0
+EMN.US,D,20130926,000000,59.6274,60.9282,59.5728,60.7694,1655995.541498,0
+EMN.US,D,20130927,000000,60.6077,60.8231,60.2724,60.368,1429949.2597247,0
+EMN.US,D,20130930,000000,59.6595,60.8161,59.528,60.521,1266978.787925,0
+EMN.US,D,20131001,000000,60.4819,61.7254,60.444,61.7097,2377507.729076,0
+EMN.US,D,20131002,000000,61.1046,61.2586,60.0181,61.243,2493351.9587564,0
+EMN.US,D,20131003,000000,60.9566,61.1222,59.4627,60.6271,1703696.468857,0
+EMN.US,D,20131004,000000,60.5618,62.231,60.2023,62.161,1936873.9787234,0
+EMN.US,D,20131007,000000,61.4144,61.5538,60.3593,60.404,1911034.6936244,0
+EMN.US,D,20131008,000000,60.2646,60.2646,58.9433,59.0223,2800226.6932983,0
+EMN.US,D,20131009,000000,59.2112,60.0308,58.3946,59.3574,2303309.7072629,0
+EMN.US,D,20131010,000000,60.0951,60.7928,59.6117,60.5053,1349664.7054869,0
+EMN.US,D,20131011,000000,60.3339,60.6135,60.1438,60.5852,1338364.9569572,0
+EMN.US,D,20131014,000000,60.0308,60.8805,59.7355,60.8405,1154123.9477157,0
+EMN.US,D,20131015,000000,60.6944,62.2691,60.6271,61.6327,3905004.6771557,0
+EMN.US,D,20131016,000000,62.0606,62.7826,61.7877,62.3685,1871841.1602631,0
+EMN.US,D,20131017,000000,62.309,63.3575,62.2769,63.2884,1066817.9713146,0
+EMN.US,D,20131018,000000,63.4501,63.7182,62.8303,63.4053,1301636.4127857,0
+EMN.US,D,20131021,000000,63.6519,64.0728,62.7602,63.0974,1330582.0768511,0
+EMN.US,D,20131022,000000,63.3965,64.3056,63.0779,64.1341,1574272.2217132,0
+EMN.US,D,20131023,000000,63.6654,64.4538,63.5241,64.1731,1637482.4669841,0
+EMN.US,D,20131024,000000,64.1731,64.1731,63.3731,63.8486,2116422.0672469,0
+EMN.US,D,20131025,000000,60.0639,61.4057,59.1372,60.5541,9756567.8055507,0
+EMN.US,D,20131028,000000,60.5053,60.5131,58.8195,59.2483,5054187.358032,0
+EMN.US,D,20131029,000000,59.6361,61.0022,59.3574,60.9409,3307952.8929621,0
+EMN.US,D,20131030,000000,61.1222,61.8179,60.3904,60.9029,1992897.5798247,0
+EMN.US,D,20131031,000000,60.8161,61.6873,60.6847,61.2147,2072174.3824455,0
+EMN.US,D,20131101,000000,61.3755,61.4369,60.21,60.7694,1432311.6265501,0
+EMN.US,D,20131104,000000,60.8805,60.9945,59.9216,60.3593,1477201.7273519,0
+EMN.US,D,20131105,000000,60.2432,60.6847,59.9704,60.3904,971463.32288399,0
+EMN.US,D,20131106,000000,60.5706,61.2654,60.1712,60.5365,1505605.545334,0
+EMN.US,D,20131107,000000,60.8231,61.1348,59.5962,59.675,2492947.6266412,0
+EMN.US,D,20131108,000000,60.0015,61.4954,59.9099,61.4613,2798496.4802368,0
+EMN.US,D,20131111,000000,61.3287,61.5265,60.9623,61.3853,957705.76873021,0
+EMN.US,D,20131112,000000,61.207,61.9056,61.0189,61.4281,1139322.7241174,0
+EMN.US,D,20131113,000000,61.1903,62.0966,61.126,61.9339,1159721.9976866,0
+EMN.US,D,20131114,000000,62.0459,62.231,61.282,61.5617,2047722.5517113,0
+EMN.US,D,20131115,000000,61.5081,61.9631,61.0102,61.1504,1611403.0455525,0
+EMN.US,D,20131118,000000,61.3287,61.3619,60.3192,60.4898,1709316.0695244,0
+EMN.US,D,20131119,000000,60.4604,60.5618,59.2162,59.5641,2273976.1306604,0
+EMN.US,D,20131120,000000,59.7141,59.7218,58.8108,58.9433,1634783.4988037,0
+EMN.US,D,20131121,000000,59.1947,59.5893,58.8195,59.3964,1169960.6309696,0
+EMN.US,D,20131122,000000,59.5494,59.7218,59.2239,59.3799,1633717.252439,0
+EMN.US,D,20131125,000000,59.4413,59.5494,58.8614,58.9618,1359392.2793957,0
+EMN.US,D,20131126,000000,58.6431,59.41,58.5564,58.6188,1645590.6599848,0
+EMN.US,D,20131127,000000,58.9121,59.6984,58.7114,59.5426,1147580.74577,0
+EMN.US,D,20131129,000000,59.6984,60.2179,59.6907,59.8447,607438.19368122,0
+EMN.US,D,20131202,000000,59.9849,60.4674,59.3321,59.4052,1581207.4410903,0
+EMN.US,D,20131203,000000,59.0806,59.5494,58.3059,58.5993,1420188.8466591,0
+EMN.US,D,20131204,000000,58.1062,58.5827,57.5907,57.9396,1782204.6299694,0
+EMN.US,D,20131205,000000,57.7233,58.4083,57.5907,57.732,1738951.3558777,0
+EMN.US,D,20131206,000000,58.6587,59.4802,58.3528,59.2112,1700494.6510919,0
+EMN.US,D,20131209,000000,59.2239,59.2327,58.3791,58.5506,1873142.411842,0
+EMN.US,D,20131210,000000,58.4541,58.8614,58.2836,58.5117,1900319.8925712,0
+EMN.US,D,20131211,000000,58.6587,58.6587,57.8354,57.9181,2142605.1372663,0
+EMN.US,D,20131212,000000,57.8753,58.1842,57.6044,57.6522,2473613.573213,0
+EMN.US,D,20131213,000000,58.1842,58.1842,56.6864,56.7235,3524746.7423729,0
+EMN.US,D,20131216,000000,57.1864,57.7759,57.1454,57.3179,2285846.4595354,0
+EMN.US,D,20131217,000000,57.5703,57.9737,57.2176,57.7828,4367524.6991357,0
+EMN.US,D,20131218,000000,57.8168,58.418,57.1785,58.2621,2577653.1523318,0
+EMN.US,D,20131219,000000,58.2095,58.8809,58.0507,58.5516,3634987.7909644,0
+EMN.US,D,20131220,000000,58.8575,59.8174,58.7298,59.2687,5022157.8919202,0
+EMN.US,D,20131223,000000,59.7141,60.2208,59.4091,60.1458,2064903.587937,0
+EMN.US,D,20131224,000000,60.1126,61.0735,60.1126,61.0578,1362532.5237424,0
+EMN.US,D,20131226,000000,61.1212,61.6892,61.1212,61.6424,2113883.189955,0
+EMN.US,D,20131227,000000,61.6658,62.0099,61.5636,61.7127,1075100.6223348,0
+EMN.US,D,20131230,000000,61.6601,62.3919,61.5724,62.3656,1982991.4430019,0
+EMN.US,D,20131231,000000,62.3509,63.0984,62.3247,62.9921,2808832.6047657,0
+EMN.US,D,20140102,000000,62.6901,62.8595,62.3519,62.6638,2066318.7503403,0
+EMN.US,D,20140103,000000,62.8031,63.1811,62.54,62.5809,1206431.5930069,0
+EMN.US,D,20140106,000000,63.0428,63.1811,61.8365,62.2574,1654157.5749539,0
+EMN.US,D,20140107,000000,62.2407,62.4231,61.8365,62.0167,1848209.2822195,0
+EMN.US,D,20140108,000000,61.7682,62.042,61.0092,61.8218,2276029.6041695,0
+EMN.US,D,20140109,000000,62.0509,62.4386,61.6269,61.9027,1351075.7629955,0
+EMN.US,D,20140110,000000,62.3743,62.7826,61.8764,62.003,1246651.3500107,0
+EMN.US,D,20140113,000000,61.7508,62.1102,60.8786,61.0179,1371369.3355294,0
+EMN.US,D,20140114,000000,61.1338,62.079,61.1338,61.8949,1384578.886258,0
+EMN.US,D,20140115,000000,61.9475,62.5887,61.9173,62.2993,1770309.6717272,0
+EMN.US,D,20140116,000000,62.236,62.6725,62.0245,62.315,1042614.486702,0
+EMN.US,D,20140117,000000,62.1755,62.7514,61.8218,62.3519,1311797.0530717,0
+EMN.US,D,20140121,000000,62.8926,63.4209,62.042,62.1657,2965547.2172397,0
+EMN.US,D,20140122,000000,62.1657,62.2497,60.2471,60.7665,4034636.2214756,0
+EMN.US,D,20140123,000000,60.1195,60.1195,58.4103,59.4802,4048418.4049967,0
+EMN.US,D,20140124,000000,58.6714,59.185,58.1666,58.2533,3789931.141431,0
+EMN.US,D,20140127,000000,58.3089,58.6792,56.9837,58.0595,3057753.4115345,0
+EMN.US,D,20140128,000000,58.2845,59.0358,57.9951,58.7143,2544872.4905135,0
+EMN.US,D,20140129,000000,58.4327,59.3789,58.1442,58.3022,2476807.1811891,0
+EMN.US,D,20140130,000000,58.9033,59.4978,58.2476,59.2999,2894813.7264442,0
+EMN.US,D,20140131,000000,60.2607,62.2574,59.5192,60.8532,4470002.3658701,0
+EMN.US,D,20140203,000000,61.0802,61.3141,59.3477,59.4091,2656254.6997957,0
+EMN.US,D,20140204,000000,59.7774,60.3932,59.0358,60.1058,2258464.7603014,0
+EMN.US,D,20140205,000000,59.9645,60.9546,59.3555,60.7451,2773832.2212085,0
+EMN.US,D,20140206,000000,60.7275,61.4233,60.5589,60.978,2061585.8069002,0
+EMN.US,D,20140207,000000,61.3141,61.9027,61.049,61.7916,1891271.6787137,0
+EMN.US,D,20140210,000000,61.7682,62.7056,61.6347,62.5721,2048877.0533093,0
+EMN.US,D,20140211,000000,62.6101,62.8294,62.0635,62.2993,2201793.6120815,0
+EMN.US,D,20140212,000000,62.3656,63.9072,62.3334,63.7366,2217316.2709008,0
+EMN.US,D,20140213,000000,63.4755,64.866,63.225,64.3798,2364815.3950634,0
+EMN.US,D,20140214,000000,64.2647,64.787,63.609,64.6623,1107673.9869771,0
+EMN.US,D,20140218,000000,64.9079,64.9118,64.2492,64.6486,1499327.1090881,0
+EMN.US,D,20140219,000000,64.6555,65.0863,63.9685,64.0484,2028967.2884177,0
+EMN.US,D,20140220,000000,64.1069,64.6789,63.225,64.6399,1640150.6484549,0
+EMN.US,D,20140221,000000,65.4896,66.1065,65.0863,65.8336,2542685.6079311,0
+EMN.US,D,20140224,000000,65.742,66.4358,65.4594,65.6407,2188405.4984391,0
+EMN.US,D,20140225,000000,65.5929,67.2417,65.5471,66.959,3012673.4593588,0
+EMN.US,D,20140226,000000,66.9406,67.5204,66.5927,67.0507,2274458.4557726,0
+EMN.US,D,20140227,000000,66.8168,67.7776,66.8168,67.763,2327104.7548658,0
+EMN.US,D,20140228,000000,67.9491,68.7988,67.6607,68.2454,2237599.5811984,0
+EMN.US,D,20140303,000000,67.5516,68.5972,67.4191,68.0358,2147280.6121823,0
+EMN.US,D,20140304,000000,68.8641,68.908,68.2922,68.3341,1920733.5332714,0
+EMN.US,D,20140305,000000,68.3721,68.5289,67.8312,68.1694,1635734.8081205,0
+EMN.US,D,20140306,000000,68.5289,69.3932,68.4559,68.6663,1681589.5591465,0
+EMN.US,D,20140307,000000,68.8397,68.9324,67.9111,68.3341,1837852.6332175,0
+EMN.US,D,20140310,000000,68.1975,68.7296,67.4492,68.1596,1928888.9325598,0
+EMN.US,D,20140311,000000,68.2269,68.3496,67.3508,67.5106,2509813.6122087,0
+EMN.US,D,20140312,000000,67.19,67.4005,66.6259,66.9396,2497781.1399983,0
+EMN.US,D,20140313,000000,67.1053,67.5438,65.8521,66.1883,2378784.3512875,0
+EMN.US,D,20140314,000000,66.163,66.7779,65.4896,65.6007,2276889.5795821,0
+EMN.US,D,20140317,000000,66.1561,66.617,65.7703,66.2799,1494061.5555774,0
+EMN.US,D,20140318,000000,66.351,66.7886,66.2897,66.5508,1095026.8068046,0
+EMN.US,D,20140319,000000,66.5966,67.1598,65.8813,66.2506,1623079.418159,0
+EMN.US,D,20140320,000000,66.1006,67.0574,66.0781,67.0127,1273174.1000558,0
+EMN.US,D,20140321,000000,67.4883,68.07,66.9747,67.4678,3041725.8506832,0
+EMN.US,D,20140324,000000,67.5369,68.0047,66.5966,66.8471,1221829.0525416,0
+EMN.US,D,20140325,000000,67.1053,67.6363,66.6814,67.2524,1105900.6725224,0
+EMN.US,D,20140326,000000,67.4005,67.5671,66.0714,66.0781,1295313.8489231,0
+EMN.US,D,20140327,000000,66.1084,66.5089,65.5598,66.1405,1715452.8869077,0
+EMN.US,D,20140328,000000,66.2964,67.1647,66.1708,67.0887,938153.12966621,0
+EMN.US,D,20140331,000000,67.4005,67.764,67.1307,67.5671,1104097.5975823,0
+EMN.US,D,20140401,000000,67.6363,68.4909,66.8937,67.496,1897011.3475471,0
+EMN.US,D,20140402,000000,67.5905,68.5562,67.5018,68.4695,1287890.1470919,0
+EMN.US,D,20140403,000000,68.6332,69.3932,67.9823,68.3282,1234259.6995254,0
+EMN.US,D,20140404,000000,68.906,69.0892,67.3586,67.802,1479462.4980367,0
+EMN.US,D,20140407,000000,67.6617,67.6939,65.9126,66.3442,1069836.0950477,0
+EMN.US,D,20140408,000000,66.3919,66.9804,66.1405,66.3783,1194597.1819595,0
+EMN.US,D,20140409,000000,66.7136,67.7299,66.2418,67.687,1508376.3491692,0
+EMN.US,D,20140410,000000,67.7786,67.9121,65.8969,65.9291,1244131.970968,0
+EMN.US,D,20140411,000000,65.6465,66.658,65.5471,66.351,2408505.8404268,0
+EMN.US,D,20140414,000000,66.6492,67.0049,66.2506,66.7047,1499261.4307749,0
+EMN.US,D,20140415,000000,66.8937,67.7737,66.735,67.6042,1691744.0420908,0
+EMN.US,D,20140416,000000,68.3682,69.3523,68.2951,69.3095,2538380.59975,0
+EMN.US,D,20140417,000000,69.1691,69.825,68.8213,69.4263,1875027.5846737,0
+EMN.US,D,20140421,000000,69.4089,69.4186,68.2951,68.6965,1770326.0913055,0
+EMN.US,D,20140422,000000,69.0258,69.7928,68.6703,69.4089,1185666.9838208,0
+EMN.US,D,20140423,000000,69.5335,69.8084,69.1155,69.4263,1324649.4779727,0
+EMN.US,D,20140424,000000,69.902,69.902,68.0777,68.4266,2372104.6615973,0
+EMN.US,D,20140425,000000,65.8443,67.1647,64.6526,66.1181,3861259.8419391,0
+EMN.US,D,20140428,000000,66.6035,67.4005,65.7196,66.4933,1935104.7691635,0
+EMN.US,D,20140429,000000,66.5323,67.8254,66.5323,67.5516,1998325.2766708,0
+EMN.US,D,20140430,000000,67.4191,68.3525,67.4191,68.3184,1583461.0282097,0
+EMN.US,D,20140501,000000,68.221,68.4353,67.2329,67.3839,1336592.6687263,0
+EMN.US,D,20140502,000000,67.4395,68.1362,67.1228,67.2748,1131023.653519,0
+EMN.US,D,20140505,000000,67.1364,67.575,66.7836,67.3255,1559427.8967217,0
+EMN.US,D,20140506,000000,67.2524,67.4579,66.6405,66.9473,1240657.1777139,0
+EMN.US,D,20140507,000000,67.2485,67.7786,66.658,67.723,1018334.0353161,0
+EMN.US,D,20140508,000000,67.6363,68.3613,66.5323,66.8703,1417889.0794759,0
+EMN.US,D,20140509,000000,66.7836,67.3586,66.1708,67.2592,1488544.5772744,0
+EMN.US,D,20140512,000000,67.5369,67.7474,67.1647,67.6539,1435058.8272416,0
+EMN.US,D,20140513,000000,67.8254,68.0388,66.9951,67.0887,1071804.3919944,0
+EMN.US,D,20140514,000000,67.3079,67.6129,66.9152,67.114,1001742.0514613,0
+EMN.US,D,20140515,000000,67.0127,67.1978,65.5471,65.7703,1868852.7970156,0
+EMN.US,D,20140516,000000,65.6622,65.9983,65.1378,65.9749,1785191.9669934,0
+EMN.US,D,20140519,000000,66.047,67.8731,65.7362,67.0574,1554837.598368,0
+EMN.US,D,20140520,000000,67.0253,67.6042,66.3598,66.4144,1421511.6489345,0
+EMN.US,D,20140521,000000,66.658,67.4395,66.5655,66.6035,2159532.6962523,0
+EMN.US,D,20140522,000000,66.4865,66.9804,66.3696,66.6814,1302633.9021663,0
+EMN.US,D,20140523,000000,66.8616,67.7474,66.5966,67.6363,1216281.2875293,0
+EMN.US,D,20140527,000000,67.8566,68.5766,67.1822,67.4883,1455807.0168493,0
+EMN.US,D,20140528,000000,67.4883,68.2708,67.4678,67.8331,850620.35784008,0
+EMN.US,D,20140529,000000,67.9823,69.1915,67.6617,68.9947,1151311.0687111,0
+EMN.US,D,20140530,000000,68.906,69.2198,68.6089,69.1749,1541105.6998053,0
+EMN.US,D,20140602,000000,69.1749,69.9438,68.9304,69.8474,1369667.8567299,0
+EMN.US,D,20140603,000000,69.5093,70.4963,69.5093,70.2157,2027225.7868961,0
+EMN.US,D,20140604,000000,69.9438,70.9689,69.6506,70.6951,1359626.2583862,0
+EMN.US,D,20140605,000000,70.6434,70.6883,69.4926,70.1552,1416305.6163952,0
+EMN.US,D,20140606,000000,70.4603,70.6153,70.2088,70.4447,1095509.1319168,0
+EMN.US,D,20140609,000000,70.4447,70.849,70.164,70.2888,905668.02025714,0
+EMN.US,D,20140610,000000,70.0521,70.5266,69.5619,70.5129,913939.38281714,0
+EMN.US,D,20140611,000000,70.128,70.4096,69.9848,70.0422,1209655.9876921,0
+EMN.US,D,20140612,000000,70.0189,70.4827,69.4136,69.5375,963699.94102711,0
+EMN.US,D,20140613,000000,69.6067,69.9624,69.1867,69.901,1450056.0595557,0
+EMN.US,D,20140616,000000,69.6388,69.8142,68.4763,69.1633,1426470.3615759,0
+EMN.US,D,20140617,000000,68.907,69.4732,68.6663,68.9635,783977.39448437,0
+EMN.US,D,20140618,000000,68.8387,69.3796,68.5162,69.3055,965696.97223577,0
+EMN.US,D,20140619,000000,69.4468,69.6213,68.7286,68.8836,1059544.0981353,0
+EMN.US,D,20140620,000000,68.8836,69.5131,68.8066,69.3182,1427516.0834678,0
+EMN.US,D,20140623,000000,69.3182,69.3251,68.6419,68.9898,772919.83473448,0
+EMN.US,D,20140624,000000,68.907,69.3182,68.5864,68.5864,1224483.8931051,0
+EMN.US,D,20140625,000000,68.5766,69.1038,68.1118,68.6244,1289784.5559363,0
+EMN.US,D,20140626,000000,68.7072,68.7072,67.9725,68.5484,1075074.9667437,0
+EMN.US,D,20140627,000000,68.1938,68.8554,67.7923,68.7734,1988695.1940079,0
+EMN.US,D,20140630,000000,68.7734,68.9167,68.0184,68.7286,1126716.5928907,0
+EMN.US,D,20140701,000000,68.7734,69.3972,68.3438,69.0122,890185.38416001,0
+EMN.US,D,20140702,000000,69.1555,69.2539,68.7423,68.9733,915593.65532915,0
+EMN.US,D,20140703,000000,69.4732,69.7743,69.3251,69.672,524822.05932718,0
+EMN.US,D,20140707,000000,69.595,69.672,68.8798,69.0658,819370.8216968,0
+EMN.US,D,20140708,000000,69.0044,69.2062,68.601,68.8485,922622.26105788,0
+EMN.US,D,20140709,000000,69.0366,69.1097,68.3749,68.6663,1006217.412767,0
+EMN.US,D,20140710,000000,68.2698,69.2013,67.571,68.2619,1021234.1433303,0
+EMN.US,D,20140711,000000,68.3515,68.4442,67.7923,68.3174,997410.36146553,0
+EMN.US,D,20140714,000000,68.6975,69.0911,68.0368,68.2765,859829.6888095,0
+EMN.US,D,20140715,000000,67.7844,68.601,67.5466,67.5788,1566402.1125973,0
+EMN.US,D,20140716,000000,68.0027,68.0271,67.6413,68.0184,1614544.3161228,0
+EMN.US,D,20140717,000000,67.6831,68.1704,67.3742,67.7601,1583203.4460754,0
+EMN.US,D,20140718,000000,67.8877,68.2464,67.6899,68.0855,959456.50626462,0
+EMN.US,D,20140721,000000,67.8137,68.2005,67.5857,68.144,801536.08101065,0
+EMN.US,D,20140722,000000,68.5406,68.9733,68.2765,68.8066,1381847.0789212,0
+EMN.US,D,20140723,000000,68.7969,69.3972,68.7969,69.2442,1106275.2441521,0
+EMN.US,D,20140724,000000,69.2364,69.5882,69.0824,69.2149,1032592.3866076,0
+EMN.US,D,20140725,000000,68.9002,69.822,68.9002,69.7977,1412948.83886,0
+EMN.US,D,20140728,000000,69.7567,70.0422,68.6897,69.7645,2374914.4619309,0
+EMN.US,D,20140729,000000,65.707,66.0928,64.1234,64.14,6551911.5057901,0
+EMN.US,D,20140730,000000,64.3407,64.9273,63.683,63.9597,4037723.1021927,0
+EMN.US,D,20140731,000000,63.567,63.6449,61.8666,61.9846,4091192.4326473,0
+EMN.US,D,20140801,000000,61.967,62.3267,61.5363,61.7321,2477311.0569978,0
+EMN.US,D,20140804,000000,62.0635,62.5351,61.5597,62.3167,2150175.5890784,0
+EMN.US,D,20140805,000000,61.9748,62.8109,61.7244,62.1015,2241996.9495073,0
+EMN.US,D,20140806,000000,61.9358,62.7475,61.8744,62.466,1405051.0217059,0
+EMN.US,D,20140807,000000,62.6764,62.9288,61.9075,62.1336,1165060.4130758,0
+EMN.US,D,20140808,000000,62.3267,62.8908,61.9592,62.8353,1264627.7095596,0
+EMN.US,D,20140811,000000,62.8353,63.1753,62.6218,62.8353,1315587.9232078,0
+EMN.US,D,20140812,000000,62.5975,63.072,62.4864,62.9434,943805.5694901,0
+EMN.US,D,20140813,000000,63.3157,64.023,62.9434,63.7483,1313202.9794623,0
+EMN.US,D,20140814,000000,63.7336,63.9207,63.5485,63.7942,580841.55553386,0
+EMN.US,D,20140815,000000,63.8019,64.1722,63.15,63.4628,1357592.2831264,0
+EMN.US,D,20140818,000000,64.0864,64.2199,63.4471,63.9373,1927156.667051,0
+EMN.US,D,20140819,000000,64.2199,64.2968,63.9052,64.1722,844190.04049503,0
+EMN.US,D,20140820,000000,64.2258,64.637,63.9899,64.5328,1225549.1132463,0
+EMN.US,D,20140821,000000,64.4635,64.8241,64.064,64.5113,725104.99655103,0
+EMN.US,D,20140822,000000,64.4479,64.4713,63.9052,63.9977,1158177.5311042,0
+EMN.US,D,20140825,000000,64.2881,64.7851,64.1498,64.4391,722206.94098411,0
+EMN.US,D,20140826,000000,64.6585,64.7402,64.099,64.1157,1020369.0367997,0
+EMN.US,D,20140827,000000,64.3594,64.5181,63.8672,64.0397,1586412.4474059,0
+EMN.US,D,20140828,000000,63.9597,64.9995,63.9052,64.8737,1691349.972212,0
+EMN.US,D,20140829,000000,64.9273,65.3864,64.6126,64.8894,855737.10892248,0
+EMN.US,D,20140902,000000,65.1564,65.5159,64.8737,65.36,1461071.5441362,0
+EMN.US,D,20140903,000000,65.5987,65.8414,65.1564,65.2343,1716219.4759688,0
+EMN.US,D,20140904,000000,65.2275,65.816,64.8894,64.9654,1199945.8595851,0
+EMN.US,D,20140905,000000,65.0462,65.6046,64.9109,65.5889,1055769.6475775,0
+EMN.US,D,20140908,000000,65.6514,66.0528,65.4078,65.6046,1433823.2539757,0
+EMN.US,D,20140909,000000,65.4691,65.7546,65.1856,65.2743,1373596.2408341,0
+EMN.US,D,20140910,000000,65.2684,65.7761,64.9907,65.7546,1459548.6282505,0
+EMN.US,D,20140911,000000,65.588,67.3274,64.7579,65.057,7138752.3647392,0
+EMN.US,D,20140912,000000,65.2655,66.7584,65.0658,65.6202,2836204.0417634,0
+EMN.US,D,20140915,000000,65.6592,65.7917,65.0736,65.5237,1426130.6815503,0
+EMN.US,D,20140916,000000,65.588,66.4105,65.3015,66.1484,1640876.1885704,0
+EMN.US,D,20140917,000000,66.4407,66.5265,65.896,66.0217,1562121.7337838,0
+EMN.US,D,20140918,000000,66.4105,66.883,66.3151,66.8685,1209932.041852,0
+EMN.US,D,20140919,000000,67.114,67.3002,66.733,67.0127,2187455.215346,0
+EMN.US,D,20140922,000000,66.9376,67.0195,66.1805,66.2351,1300516.8027915,0
+EMN.US,D,20140923,000000,66.274,66.274,65.3931,65.4058,957635.98552251,0
+EMN.US,D,20140924,000000,65.6592,66.5538,65.4672,66.4895,1211618.1272969,0
+EMN.US,D,20140925,000000,66.1484,66.3238,64.9624,64.9624,1303124.4370675,0
+EMN.US,D,20140926,000000,65.0257,65.4379,64.8202,65.3191,895596.66142787,0
+EMN.US,D,20140929,000000,64.9244,65.3854,64.598,65.092,860488.5243881,0
+EMN.US,D,20140930,000000,65.0501,65.21,63.7862,63.912,1325665.439379,0
+EMN.US,D,20141001,000000,63.7531,63.7531,62.2681,62.4124,1784954.9093319,0
+EMN.US,D,20141002,000000,62.2427,62.4124,61.1163,62.079,2275908.5097796,0
+EMN.US,D,20141003,000000,62.4523,63.0613,62.159,62.3481,2378498.0348911,0
+EMN.US,D,20141006,000000,62.7972,63.188,62.5624,62.7835,1284648.3066047,0
+EMN.US,D,20141007,000000,62.2515,62.3344,61.3131,61.32,1642931.7145267,0
+EMN.US,D,20141008,000000,61.2206,62.042,60.4196,61.9153,1908400.3775336,0
+EMN.US,D,20141009,000000,61.8179,61.9075,60.0882,60.096,1709399.1936395,0
+EMN.US,D,20141010,000000,59.8748,60.0328,58.2777,58.9257,3336663.5518133,0
+EMN.US,D,20141013,000000,58.9179,59.2892,56.4643,56.4847,2377677.055977,0
+EMN.US,D,20141014,000000,56.7313,58.7055,56.6923,57.5372,2683653.8448316,0
+EMN.US,D,20141015,000000,56.5881,58.2476,55.6069,58.0488,2109994.8285728,0
+EMN.US,D,20141016,000000,56.9107,58.9179,56.9107,58.7377,1709252.4436586,0
+EMN.US,D,20141017,000000,59.4315,60.1829,59.1001,59.371,1577971.7579449,0
+EMN.US,D,20141020,000000,59.1118,59.9625,58.8478,59.9625,2067374.7344686,0
+EMN.US,D,20141021,000000,60.9818,61.9075,59.7375,61.7069,1383585.5017719,0
+EMN.US,D,20141022,000000,62.0869,62.5137,61.3073,61.3366,1864591.9164512,0
+EMN.US,D,20141023,000000,61.9505,62.3284,61.053,61.6289,1726907.5952073,0
+EMN.US,D,20141024,000000,61.6045,61.621,60.214,61.28,1982384.944829,0
+EMN.US,D,20141027,000000,60.5716,60.9029,58.2309,58.7377,3617038.1132303,0
+EMN.US,D,20141028,000000,59.2512,60.4829,58.8809,60.4829,2032123.9523426,0
+EMN.US,D,20141029,000000,60.4196,60.7275,58.534,58.8809,3550797.4295425,0
+EMN.US,D,20141030,000000,58.4756,60.0483,58.4668,59.8661,2432621.0698062,0
+EMN.US,D,20141031,000000,61.8832,64.5064,61.1943,63.8253,4256355.9443713,0
+EMN.US,D,20141103,000000,65.1914,65.628,64.5698,64.8124,3146758.8142879,0
+EMN.US,D,20141104,000000,65.1603,65.2724,63.2133,63.6205,3305730.092552,0
+EMN.US,D,20141105,000000,64.0153,64.9956,63.9832,64.8202,1424471.27792,0
+EMN.US,D,20141106,000000,64.9624,66.0928,64.4732,65.1544,2017332.9909805,0
+EMN.US,D,20141107,000000,65.1291,65.1661,64.1917,65.1603,2288229.3508337,0
+EMN.US,D,20141110,000000,65.0998,66.3462,65.0257,66.2438,3332267.209728,0
+EMN.US,D,20141111,000000,66.1893,66.8392,65.9271,66.6297,1793275.5306268,0
+EMN.US,D,20141112,000000,66.5031,66.655,65.9027,66.4172,1596652.1069127,0
+EMN.US,D,20141113,000000,66.5927,66.6005,65.6368,66.0295,933239.57086504,0
+EMN.US,D,20141114,000000,66.274,66.5362,65.9369,66.5109,915833.79166154,0
+EMN.US,D,20141117,000000,66.2283,66.4339,66.0636,66.3295,823739.45574369,0
+EMN.US,D,20141118,000000,66.4485,67.6256,66.1337,67.5466,1204132.8520472,0
+EMN.US,D,20141119,000000,67.5048,67.5857,66.9134,67.3732,1867068.194101,0
+EMN.US,D,20141120,000000,67.1414,67.9501,66.9796,67.9501,1544338.3042798,0
+EMN.US,D,20141121,000000,68.9431,70.2663,68.9431,69.4128,2294350.7748623,0
+EMN.US,D,20141124,000000,69.4527,69.4879,68.5659,68.9606,1992130.9907636,0
+EMN.US,D,20141125,000000,68.639,69.2208,68.1811,68.2638,1149479.2595089,0
+EMN.US,D,20141126,000000,68.3311,68.5903,67.5643,68.5533,812527.9624474,0
+EMN.US,D,20141128,000000,67.8721,67.8721,65.3502,65.5149,1534394.1971822,0
+EMN.US,D,20141201,000000,65.5705,65.5705,64.2901,64.9156,1837248.187492,0
+EMN.US,D,20141202,000000,65.3094,66.2107,64.9089,66.1006,1600221.3127419,0
+EMN.US,D,20141203,000000,65.9116,66.8451,65.6505,66.6453,1779303.4957316,0
+EMN.US,D,20141204,000000,66.3715,66.5206,65.3981,65.7546,1966721.6933709,0
+EMN.US,D,20141205,000000,64.7364,64.8845,63.3127,63.6108,3188260.3246216,0
+EMN.US,D,20141208,000000,64.0066,64.2131,62.6169,62.9083,2488450.714639,0
+EMN.US,D,20141209,000000,62.1512,62.846,61.5422,62.7835,2022590.334702,0
+EMN.US,D,20141210,000000,62.6092,62.6384,59.5201,59.9392,2818722.3220103,0
+EMN.US,D,20141211,000000,60.3513,61.3619,59.9304,60.1389,2234401.8683278,0
+EMN.US,D,20141212,000000,59.5123,59.5328,57.4933,57.6356,3330609.8585451,0
+EMN.US,D,20141215,000000,58.2163,58.6617,57.2069,57.2302,3663658.4270937,0
+EMN.US,D,20141216,000000,56.857,58.422,56.4429,56.8501,3018517.8030039,0
+EMN.US,D,20141217,000000,57.2448,58.0478,56.9535,57.9026,4039521.0460147,0
+EMN.US,D,20141218,000000,58.4522,59.4198,58.0264,59.3993,2207934.5343594,0
+EMN.US,D,20141219,000000,59.7325,60.3192,59.376,60.0581,3005907.5668826,0
+EMN.US,D,20141222,000000,60.0581,60.7635,59.7325,60.7558,1756636.2679121,0
+EMN.US,D,20141223,000000,61.128,61.4301,60.7314,60.9701,1896824.5748442,0
+EMN.US,D,20141224,000000,61.1933,61.2566,60.5687,61.0022,542603.43638392,0
+EMN.US,D,20141226,000000,60.7187,61.4388,60.6612,60.9613,769869.89806842,0
+EMN.US,D,20141229,000000,60.9175,61.3277,60.4156,60.6437,1161012.9870291,0
+EMN.US,D,20141230,000000,60.5979,61.0764,60.2813,60.8269,1150796.9306661,0
+EMN.US,D,20141231,000000,60.8445,61.0832,60.2072,60.2579,1286705.8850083,0
+EMN.US,D,20150102,000000,60.3339,60.9,60.0736,60.7499,1971936.961923,0
+EMN.US,D,20150105,000000,60.1058,60.1702,58.5574,58.652,2649504.200674,0
+EMN.US,D,20150106,000000,58.5847,59.1352,57.7155,58.4053,1885417.0728321,0
+EMN.US,D,20150107,000000,58.9199,58.9541,57.849,58.0351,2102767.1354574,0
+EMN.US,D,20150108,000000,58.7075,59.8349,58.3927,59.8281,2899282.9304081,0
+EMN.US,D,20150109,000000,60.1458,60.29,58.6617,59.1265,1461724.2223729,0
+EMN.US,D,20150112,000000,58.9628,59.0885,57.3413,57.6493,2137483.2550657,0
+EMN.US,D,20150113,000000,58.2163,58.6354,56.2392,56.9847,2410892.8366197,0
+EMN.US,D,20150114,000000,56.057,56.3609,54.9597,56.2207,2629959.7713991,0
+EMN.US,D,20150115,000000,56.6514,56.7137,55.4032,55.4431,3069053.1600642,0
+EMN.US,D,20150116,000000,55.2306,56.5919,55.0865,56.4516,2839712.7003977,0
+EMN.US,D,20150120,000000,56.6514,56.8716,55.0552,55.4879,3114845.3114478,0
+EMN.US,D,20150121,000000,55.2054,56.6904,54.3322,56.5919,2446383.7550783,0
+EMN.US,D,20150122,000000,57.0646,57.6667,56.5393,57.5723,2168756.3943528,0
+EMN.US,D,20150123,000000,56.7664,56.8785,54.8867,54.9198,3613601.2902509,0
+EMN.US,D,20150126,000000,55.0738,55.7384,54.6177,55.4187,2022249.6284527,0
+EMN.US,D,20150127,000000,54.7424,56.3171,54.6499,55.8543,1672329.9432186,0
+EMN.US,D,20150128,000000,56.2509,56.5062,54.3878,54.531,1812179.5963486,0
+EMN.US,D,20150129,000000,54.9958,55.0026,53.842,54.5223,3367804.3082505,0
+EMN.US,D,20150130,000000,53.8547,56.969,53.3217,56.3084,5107616.6657645,0
+EMN.US,D,20150202,000000,56.4272,56.8716,54.6012,55.482,3272195.1563565,0
+EMN.US,D,20150203,000000,55.8797,58.1998,55.8718,58.0789,4090644.4292222,0
+EMN.US,D,20150204,000000,57.2302,57.73,56.5247,57.0392,2213319.1298126,0
+EMN.US,D,20150205,000000,57.3822,59.0836,57.3735,58.7308,2004874.6359585,0
+EMN.US,D,20150206,000000,58.8088,59.2853,58.0264,58.1432,1848598.22098,0
+EMN.US,D,20150209,000000,58.1432,59.8574,58.1432,59.2405,2323790.0524999,0
+EMN.US,D,20150210,000000,59.3993,59.3993,58.3363,59.0408,1432219.2664223,0
+EMN.US,D,20150211,000000,58.8429,58.9715,57.9104,58.6783,1528621.6891921,0
+EMN.US,D,20150212,000000,59.0582,59.9158,59.0582,59.6615,1310294.6616589,0
+EMN.US,D,20150213,000000,59.8417,60.4469,59.6615,60.1058,1579710.1807956,0
+EMN.US,D,20150217,000000,59.8125,60.5755,59.334,60.2636,1673633.2472448,0
+EMN.US,D,20150218,000000,59.9089,60.2072,59.5728,59.9938,1236918.6449836,0
+EMN.US,D,20150219,000000,59.5046,59.9938,59.0582,59.3272,2104874.9988194,0
+EMN.US,D,20150220,000000,59.143,60.1058,58.8342,59.9469,1166779.3376772,0
+EMN.US,D,20150223,000000,59.6927,60.439,59.4373,60.29,1481975.7197376,0
+EMN.US,D,20150224,000000,60.5823,60.7499,60.0328,60.2412,833313.09610627,0
+EMN.US,D,20150225,000000,60.3027,60.7977,60.3027,60.5599,941628.94914397,0
+EMN.US,D,20150226,000000,60.1837,60.7499,59.4948,59.8048,1656605.1183418,0
+EMN.US,D,20150227,000000,59.7804,60.0815,59.1265,59.143,1630874.6129488,0
+EMN.US,D,20150302,000000,58.762,59.9158,58.3976,59.9012,1587544.3720839,0
+EMN.US,D,20150303,000000,59.5728,59.8417,58.7143,59.033,1754104.5741857,0
+EMN.US,D,20150304,000000,59.3029,59.334,58.6617,59.143,1636392.6174755,0
+EMN.US,D,20150305,000000,59.3916,59.3916,57.9932,58.422,2650100.4366105,0
+EMN.US,D,20150306,000000,58.0887,58.3274,57.1678,57.2926,1967119.8681443,0
+EMN.US,D,20150309,000000,57.2868,57.6005,57.1104,57.2692,1256941.294476,0
+EMN.US,D,20150310,000000,56.5326,56.7664,56.2002,56.3609,1273812.4111616,0
+EMN.US,D,20150311,000000,56.2304,56.9984,55.8154,55.8961,1687001.862638,0
+EMN.US,D,20150312,000000,56.2129,56.6689,56.0044,56.4195,1173194.2616676,0
+EMN.US,D,20150313,000000,56.1915,56.3425,55.0571,55.2161,1795404.9446853,0
+EMN.US,D,20150316,000000,55.2521,55.5503,54.4453,55.3174,2803503.4253893,0
+EMN.US,D,20150317,000000,54.8448,55.2862,54.2231,55.0669,1830700.8806516,0
+EMN.US,D,20150318,000000,54.6937,57.0529,54.3995,56.5413,1884271.8072469,0
+EMN.US,D,20150319,000000,56.0765,56.1145,54.9208,55.0786,2124219.314484,0
+EMN.US,D,20150320,000000,55.1244,55.718,54.9111,55.4918,2225731.3047707,0
+EMN.US,D,20150323,000000,55.4762,56.2373,55.447,55.598,1719680.9283154,0
+EMN.US,D,20150324,000000,55.4129,55.7491,55.1663,55.3174,911469.26250922,0
+EMN.US,D,20150325,000000,55.447,55.7832,54.8526,55.0036,1866623.8392637,0
+EMN.US,D,20150326,000000,54.9704,55.6457,54.7493,54.989,1896413.0591635,0
+EMN.US,D,20150327,000000,55.1167,55.3719,54.3848,54.8954,2491833.1477653,0
+EMN.US,D,20150330,000000,55.447,56.6524,55.4129,56.2431,1727061.5287536,0
+EMN.US,D,20150331,000000,55.6223,56.0209,55.1341,55.3349,2068293.2046289,0
+EMN.US,D,20150401,000000,55.1401,55.3788,54.1675,54.4892,2029591.2323924,0
+EMN.US,D,20150402,000000,54.4286,54.9042,54.1208,54.3848,1634438.6876598,0
+EMN.US,D,20150406,000000,54.6158,55.8271,54.5281,55.5083,2908141.2928917,0
+EMN.US,D,20150407,000000,55.559,55.9955,55.5083,55.8523,2077348.6020519,0
+EMN.US,D,20150408,000000,55.869,56.4361,55.447,56.0852,2281807.2432777,0
+EMN.US,D,20150409,000000,56.2839,57.5723,55.9332,57.4417,1949624.8074837,0
+EMN.US,D,20150410,000000,57.5226,57.7691,57.0275,57.7604,1841970.8686957,0
+EMN.US,D,20150413,000000,57.8187,57.8967,57.4826,57.6161,1401502.3403495,0
+EMN.US,D,20150414,000000,57.6999,58.7455,57.6503,58.4804,2119088.1962705,0
+EMN.US,D,20150415,000000,58.7864,60.3991,58.6831,60.174,3191512.4273452,0
+EMN.US,D,20150416,000000,59.9821,60.5521,59.6966,60.1973,2977844.4551499,0
+EMN.US,D,20150417,000000,61.4281,62.0459,59.8798,60.6077,3465139.5683115,0
+EMN.US,D,20150420,000000,61.0052,61.317,60.1116,60.4858,2147597.7152879,0
+EMN.US,D,20150421,000000,60.518,60.6144,59.0008,59.5445,2421908.3212002,0
+EMN.US,D,20150422,000000,59.7208,61.0383,59.5835,60.7831,2204862.0207732,0
+EMN.US,D,20150423,000000,60.6622,61.0949,60.1526,60.1604,1916688.1596719,0
+EMN.US,D,20150424,000000,60.36,60.8873,59.9821,60.2958,1402300.7423435,0
+EMN.US,D,20150427,000000,60.3426,60.9506,60.1819,60.6778,1602016.177893,0
+EMN.US,D,20150428,000000,60.36,60.5434,59.679,60.518,1560452.0679171,0
+EMN.US,D,20150429,000000,60.0629,61.0219,60.0249,60.9506,1406383.0599941,0
+EMN.US,D,20150430,000000,60.8464,61.1203,60.1973,60.8961,2051620.1491061,0
+EMN.US,D,20150501,000000,61.4768,63.4578,60.9351,62.9063,3619969.0079537,0
+EMN.US,D,20150504,000000,63.1129,63.4335,62.6676,62.844,2486954.4805679,0
+EMN.US,D,20150505,000000,63.4335,64.6565,63.3878,63.5455,2803126.8013125,0
+EMN.US,D,20150506,000000,63.8185,64.1605,62.8586,63.0886,2106697.5720089,0
+EMN.US,D,20150507,000000,62.9063,62.9863,62.387,62.5662,2228518.5281842,0
+EMN.US,D,20150508,000000,63.5311,64.105,63.2318,63.9792,2175786.0263051,0
+EMN.US,D,20150511,000000,63.8263,64.3397,63.3878,63.9919,2660309.3094079,0
+EMN.US,D,20150512,000000,63.644,63.7317,62.6764,62.8762,1452712.9525666,0
+EMN.US,D,20150513,000000,62.9151,62.995,62.3275,62.54,2044458.134304,0
+EMN.US,D,20150514,000000,62.8372,62.9561,62.4143,62.4834,1820314.4711641,0
+EMN.US,D,20150515,000000,62.3616,62.5809,61.8375,62.5165,1641837.7601236,0
+EMN.US,D,20150518,000000,62.5332,62.7028,61.7662,62.2584,1276567.8216421,0
+EMN.US,D,20150519,000000,62.0069,62.3782,61.2381,61.5577,1783682.392015,0
+EMN.US,D,20150520,000000,61.6932,62.0616,61.3833,61.7488,1200000.2494382,0
+EMN.US,D,20150521,000000,61.9105,62.5575,61.7331,62.4201,1334788.5675625,0
+EMN.US,D,20150522,000000,62.3411,62.9706,62.1824,62.3616,1050529.749658,0
+EMN.US,D,20150526,000000,62.1901,62.1901,60.7334,61.0383,1750963.3036153,0
+EMN.US,D,20150527,000000,60.9272,61.4281,60.7421,61.1816,1170568.1553661,0
+EMN.US,D,20150528,000000,61.0705,61.1972,60.7742,61.126,1007700.3059307,0
+EMN.US,D,20150529,000000,61.3112,62.6949,61.0871,61.3317,2466426.9290434,0
+EMN.US,D,20150601,000000,61.8608,61.9397,60.6457,61.2547,2393790.8196145,0
+EMN.US,D,20150602,000000,61.1329,61.8043,60.5765,61.4768,2128368.3366714,0
+EMN.US,D,20150603,000000,61.7097,62.8586,61.5091,62.5332,1941222.0882975,0
+EMN.US,D,20150604,000000,62.1326,62.4991,61.4857,62.1483,1962252.489407,0
+EMN.US,D,20150605,000000,61.9105,62.1648,61.4144,61.7409,2059259.3579024,0
+EMN.US,D,20150608,000000,62.0392,62.6267,61.9495,62.2048,1917944.2574106,0
+EMN.US,D,20150609,000000,62.3177,62.5575,61.9105,62.1901,1726739.2945299,0
+EMN.US,D,20150610,000000,62.6111,63.076,62.5165,62.7699,1321048.4592107,0
+EMN.US,D,20150611,000000,62.8294,63.0466,62.4425,62.6179,948716.04962032,0
+EMN.US,D,20150612,000000,62.5225,62.6852,62.0586,62.4894,868347.34504376,0
+EMN.US,D,20150615,000000,61.8403,62.385,61.2606,62.3597,1245055.5722465,0
+EMN.US,D,20150616,000000,62.3247,62.9571,62.043,62.9016,887153.91951953,0
+EMN.US,D,20150617,000000,63.0554,63.4374,62.7085,63.3994,1309808.2316524,0
+EMN.US,D,20150618,000000,63.5144,64.714,63.4374,64.5395,2154871.5884673,0
+EMN.US,D,20150619,000000,64.6516,65.246,64.4265,64.6272,3211017.8601216,0
+EMN.US,D,20150622,000000,65.8882,67.0604,65.5266,66.6814,3091589.0312574,0
+EMN.US,D,20150623,000000,66.5625,66.8364,66.4251,66.6502,1813485.9790457,0
+EMN.US,D,20150624,000000,66.73,67.3722,65.9379,66.1113,1623379.0754626,0
+EMN.US,D,20150625,000000,66.202,67.0058,66.1952,66.7652,1999954.9198154,0
+EMN.US,D,20150626,000000,66.7652,67.3722,66.7146,67.2524,3940762.4137613,0
+EMN.US,D,20150629,000000,66.3783,66.7652,66.0246,66.3295,3246630.8991936,0
+EMN.US,D,20150630,000000,66.7233,67.1959,65.2625,65.7011,2641374.4569768,0
+EMN.US,D,20150701,000000,66.4826,66.4826,64.8592,65.0853,1823000.098437,0
+EMN.US,D,20150702,000000,65.2138,65.4458,63.9442,64.3943,2401689.6629922,0
+EMN.US,D,20150706,000000,63.6235,64.1196,62.8216,63.0028,1957742.2364975,0
+EMN.US,D,20150707,000000,62.7699,63.07,61.0705,62.9161,3331684.314699,0
+EMN.US,D,20150708,000000,62.7329,62.7329,60.8591,60.9185,1881528.71145,0
+EMN.US,D,20150709,000000,62.0167,62.4591,61.2946,61.318,1353644.4007731,0
+EMN.US,D,20150710,000000,62.0342,62.5225,61.7204,61.9846,1325251.8712511,0
+EMN.US,D,20150713,000000,62.2729,62.6014,61.9143,62.5225,1270084.1406677,0
+EMN.US,D,20150714,000000,62.235,63.6966,62.1297,63.6479,1469063.7738655,0
+EMN.US,D,20150715,000000,63.5358,63.9695,63.1909,63.6547,2187715.8761513,0
+EMN.US,D,20150716,000000,63.8652,64.1264,62.9571,63.9442,2131086.8031008,0
+EMN.US,D,20150717,000000,64.1264,64.5561,62.4591,62.7797,2041800.2150694,0
+EMN.US,D,20150720,000000,62.4669,62.5887,61.6581,61.7428,1282039.646105,0
+EMN.US,D,20150721,000000,61.6309,62.1862,61.3746,61.4954,1803323.2863122,0
+EMN.US,D,20150722,000000,61.4291,61.6396,60.635,60.7889,1484528.9641606,0
+EMN.US,D,20150723,000000,60.8123,60.8123,58.6363,59.8398,3262195.6331822,0
+EMN.US,D,20150724,000000,59.8398,60.0571,58.6792,59.0642,2146281.0703543,0
+EMN.US,D,20150727,000000,58.5506,58.6627,57.5469,57.9026,3176645.5254337,0
+EMN.US,D,20150728,000000,59.3272,62.996,59.2142,61.8472,5909833.1330503,0
+EMN.US,D,20150729,000000,61.776,63.4774,61.776,62.7028,2089137.859259,0
+EMN.US,D,20150730,000000,62.7797,63.2337,62.1784,63.1071,1617399.2702968,0
+EMN.US,D,20150731,000000,63.5973,63.5973,62.6852,62.9571,1763348.7967589,0
+EMN.US,D,20150803,000000,62.8294,63.0311,61.8325,62.2729,1547254.8318722,0
+EMN.US,D,20150804,000000,62.5809,63.0214,62.3392,62.5147,1523129.3402565,0
+EMN.US,D,20150805,000000,63.1587,63.4287,61.8978,61.9143,1119654.1217817,0
+EMN.US,D,20150806,000000,61.9943,62.2652,61.3999,61.9349,1427113.8037999,0
+EMN.US,D,20150807,000000,61.815,62.2263,61.3424,61.5694,1305821.3528005,0
+EMN.US,D,20150810,000000,62.0342,64.0893,61.5841,64.0504,1369213.2396561,0
+EMN.US,D,20150811,000000,62.8508,63.0028,61.891,62.3392,1873628.8418486,0
+EMN.US,D,20150812,000000,61.7204,62.4191,61.2693,62.2263,1748901.6203172,0
+EMN.US,D,20150813,000000,62.0586,62.2263,61.5841,62.1862,1501958.3465079,0
+EMN.US,D,20150814,000000,61.9846,62.1697,61.2771,61.4291,1303829.45271,0
+EMN.US,D,20150817,000000,61.126,62.2896,60.3279,62.1619,1129366.3023361,0
+EMN.US,D,20150818,000000,61.6718,62.0713,61.3034,61.7516,999355.05526842,0
+EMN.US,D,20150819,000000,61.0783,61.1504,59.7931,60.3055,1564101.3191905,0
+EMN.US,D,20150820,000000,59.9938,60.6691,59.0642,59.334,2095347.5385208,0
+EMN.US,D,20150821,000000,59.0223,59.376,57.7915,57.8012,1522880.994135,0
+EMN.US,D,20150824,000000,55.6565,57.6473,51.2734,55.3379,1991253.5695491,0
+EMN.US,D,20150825,000000,57.2322,57.2799,54.4033,54.4189,2382267.3543308,0
+EMN.US,D,20150826,000000,55.7207,56.4439,54.7015,56.1057,3133431.2478404,0
+EMN.US,D,20150827,000000,57.1756,58.765,56.9749,58.3236,2228965.9616925,0
+EMN.US,D,20150828,000000,57.81,59.0806,57.81,58.3908,1732838.1416383,0
+EMN.US,D,20150831,000000,58.0195,58.653,56.7498,58.1861,1176312.9553179,0
+EMN.US,D,20150901,000000,56.3338,57.1416,55.713,56.2363,1747034.9195111,0
+EMN.US,D,20150902,000000,57.4699,57.4884,55.5542,56.4526,1311801.1579664,0
+EMN.US,D,20150903,000000,57.087,57.657,56.6621,57.2244,1894107.1346384,0
+EMN.US,D,20150904,000000,55.9381,56.6446,55.6799,55.8328,1984639.5581721,0
+EMN.US,D,20150908,000000,57.0208,57.5626,56.4526,57.2712,1457128.7929011,0
+EMN.US,D,20150909,000000,58.3401,58.8781,56.476,56.5579,1460119.2085958,0
+EMN.US,D,20150910,000000,56.4818,57.3062,56.2343,56.6631,1091454.5223046,0
+EMN.US,D,20150911,000000,56.248,56.5657,55.8066,56.4351,1403412.1425485,0
+EMN.US,D,20150914,000000,56.3689,56.3961,55.3291,55.7977,900069.97028631,0
+EMN.US,D,20150915,000000,55.9898,56.7361,55.7832,56.6699,1161334.1950292,0
+EMN.US,D,20150916,000000,56.5413,57.7749,56.5413,57.6122,1075775.8774916,0
+EMN.US,D,20150917,000000,57.4436,58.3166,56.969,57.122,1074887.167817,0
+EMN.US,D,20150918,000000,55.9264,56.6534,55.482,55.9264,1892635.5299348,0
+EMN.US,D,20150921,000000,56.2821,57.4504,56.0882,57.275,1408614.0701933,0
+EMN.US,D,20150922,000000,56.1427,56.4429,55.4879,56.0959,1437584.3636262,0
+EMN.US,D,20150923,000000,56.2246,56.4974,54.6753,54.7639,1284602.1265408,0
+EMN.US,D,20150924,000000,54.0701,54.643,52.5733,54.3935,2312409.2323025,0
+EMN.US,D,20150925,000000,54.8204,55.177,53.4231,53.7855,2028840.0366859,0
+EMN.US,D,20150928,000000,53.2701,53.4465,51.0707,51.1223,2407476.5381133,0
+EMN.US,D,20150929,000000,51.3475,51.9204,50.7482,51.2267,1829237.4857371,0
+EMN.US,D,20150930,000000,51.784,52.9963,51.6125,52.2674,1930032.1456977,0
+EMN.US,D,20151001,000000,52.5958,53.0917,51.9673,52.8979,1564257.3051841,0
+EMN.US,D,20151002,000000,52.1962,53.694,51.5599,53.5692,2062399.6022489,0
+EMN.US,D,20151005,000000,54.1257,55.4967,53.9571,55.2462,1341067.0038084,0
+EMN.US,D,20151006,000000,55.4265,56.6456,55.2638,56.5159,1931020.3990655,0
+EMN.US,D,20151007,000000,56.7586,57.6647,56.2246,56.9037,2142878.1127552,0
+EMN.US,D,20151008,000000,56.8551,57.9874,56.7654,57.7437,1263490.6537636,0
+EMN.US,D,20151009,000000,58.1959,58.228,56.5336,57.1932,1595834.2066694,0
+EMN.US,D,20151012,000000,57.2848,57.5089,56.629,57.3472,808684.75490557,0
+EMN.US,D,20151013,000000,56.7177,57.8421,56.3465,57.2507,1234642.4809441,0
+EMN.US,D,20151014,000000,56.5949,57.4193,56.3786,57.0236,1776630.1831425,0
+EMN.US,D,20151015,000000,57.1542,57.4757,55.522,56.476,2852883.2546279,0
+EMN.US,D,20151016,000000,56.7508,57.1542,55.2716,55.7412,2149446.970292,0
+EMN.US,D,20151019,000000,55.3291,55.8154,54.9188,55.717,1525534.8084749,0
+EMN.US,D,20151020,000000,55.709,57.3822,55.4509,56.4818,1520307.225239,0
+EMN.US,D,20151021,000000,56.781,57.2985,55.6594,55.7412,998140.00647548,0
+EMN.US,D,20151022,000000,56.7985,58.0019,56.4974,57.655,1869729.1920064,0
+EMN.US,D,20151023,000000,58.0994,59.1128,57.6727,58.7942,1881986.4071947,0
+EMN.US,D,20151026,000000,58.7367,58.7942,57.8247,57.889,977584.74691259,0
+EMN.US,D,20151027,000000,57.4436,58.3976,57.1269,58.2836,2082951.783141,0
+EMN.US,D,20151028,000000,58.2602,59.529,58.0575,59.5066,1359701.1727122,0
+EMN.US,D,20151029,000000,59.0719,59.6177,58.6413,59.529,1822550.6124815,0
+EMN.US,D,20151030,000000,58.7874,58.8429,57.3559,58.2836,2314996.3421057,0
+EMN.US,D,20151102,000000,58.3012,58.7708,57.7203,58.3069,1488447.0860283,0
+EMN.US,D,20151103,000000,58.1638,59.182,57.9201,58.7045,1696308.6848535,0
+EMN.US,D,20151104,000000,58.8925,59.1645,57.5089,57.5743,1668096.7706924,0
+EMN.US,D,20151105,000000,57.4193,57.655,56.5336,57.0665,1637809.832326,0
+EMN.US,D,20151106,000000,56.6943,57.5887,56.5336,57.4193,994174.67832017,0
+EMN.US,D,20151109,000000,57.3062,57.428,55.7013,55.9352,1501883.4321821,0
+EMN.US,D,20151110,000000,55.8154,56.1865,54.7639,55.4178,1901427.1878817,0
+EMN.US,D,20151111,000000,55.4353,55.6838,53.9795,54.4394,2220518.088666,0
+EMN.US,D,20151112,000000,53.8996,54.797,53.311,54.4472,1843974.0572461,0
+EMN.US,D,20151113,000000,54.5846,55.674,54.1091,55.4012,1978444.2460411,0
+EMN.US,D,20151116,000000,55.4012,56.2742,55.2395,56.2178,1250491.4788818,0
+EMN.US,D,20151117,000000,56.1427,56.9914,55.7412,56.2099,1821441.2647237,0
+EMN.US,D,20151118,000000,56.4107,57.8957,56.2821,57.8421,1602019.2565639,0
+EMN.US,D,20151119,000000,57.7437,58.2514,56.9622,57.2585,1222807.0436731,0
+EMN.US,D,20151120,000000,57.4125,57.8334,57.163,57.5177,1193407.7887576,0
+EMN.US,D,20151123,000000,57.4504,58.0195,57.3403,57.6453,948857.66848301,0
+EMN.US,D,20151124,000000,57.4943,58.4444,57.1357,58.2836,1132234.5974174,0
+EMN.US,D,20151125,000000,58.1716,58.3927,57.1142,57.2848,1206406.9636394,0
+EMN.US,D,20151127,000000,57.1718,57.8957,56.9448,57.5537,367383.95918526,0
+EMN.US,D,20151130,000000,57.58,58.728,57.5743,58.6753,1611927.445834,0
+EMN.US,D,20151201,000000,58.8011,58.9131,56.9622,58.5798,2114559.4713354,0
+EMN.US,D,20151202,000000,58.1472,58.8604,57.655,57.9718,1256038.2176703,0
+EMN.US,D,20151203,000000,58.0731,58.5603,57.3062,57.4504,1435343.0911906,0
+EMN.US,D,20151204,000000,57.4856,59.5377,57.4757,59.2064,1728570.0775084,0
+EMN.US,D,20151207,000000,58.1959,58.7523,56.817,57.2585,1567970.1823234,0
+EMN.US,D,20151208,000000,56.3064,56.969,55.5396,55.6517,1481981.8770795,0
+EMN.US,D,20151209,000000,55.2395,57.6647,55.2395,57.2507,2105242.3868836,0
+EMN.US,D,20151210,000000,57.1347,57.2585,56.2996,56.4215,1229704.2927756,0
+EMN.US,D,20151211,000000,55.4051,56.2363,54.7376,54.8428,1824379.3430127,0
+EMN.US,D,20151214,000000,54.5368,55.0055,53.5546,54.2191,1956893.5495448,0
+EMN.US,D,20151215,000000,54.8672,55.2405,54.1461,54.6421,1627793.8895734,0
+EMN.US,D,20151216,000000,54.9101,55.7071,54.4209,55.7003,1299698.9025483,0
+EMN.US,D,20151217,000000,55.5854,55.6721,54.2669,54.2981,1153920.7554345,0
+EMN.US,D,20151218,000000,53.9512,55.1946,53.7613,54.1042,2191471.8546835,0
+EMN.US,D,20151221,000000,54.3342,55.0591,53.9093,54.2542,1182957.7534042,0
+EMN.US,D,20151222,000000,54.454,55.4226,54.072,54.8672,1219390.7451666,0
+EMN.US,D,20151223,000000,55.4051,56.325,54.8292,56.2928,1048614.8163408,0
+EMN.US,D,20151224,000000,56.1972,56.4556,55.9196,56.0151,522258.55266777,0
+EMN.US,D,20151228,000000,55.5999,55.7227,55.0319,55.447,616047.18381968,0
+EMN.US,D,20151229,000000,55.9196,56.398,55.6721,56.1437,655253.03186467,0
+EMN.US,D,20151230,000000,55.6166,55.8485,54.9811,55.1117,865899.80165596,0
+EMN.US,D,20151231,000000,54.8292,55.4782,54.6899,54.876,696055.68389766,0
+EMN.US,D,20160104,000000,54.0594,54.1851,52.933,54.1617,1741391.7157001,0
+EMN.US,D,20160105,000000,54.568,55.3671,53.7329,54.5515,1642518.1463987,0
+EMN.US,D,20160106,000000,53.5936,54.2368,52.9836,53.4942,1794678.3783462,0
+EMN.US,D,20160107,000000,52.4545,53.4503,51.9584,52.6259,2090181.5287037,0
+EMN.US,D,20160108,000000,52.812,53.4308,51.5931,51.748,1604938.8628273,0
+EMN.US,D,20160111,000000,51.9263,52.1718,50.183,50.6001,1858584.4032469,0
+EMN.US,D,20160112,000000,51.291,51.5998,49.9443,51.2207,1233113.4077165,0
+EMN.US,D,20160113,000000,51.6827,52.0179,50.6752,50.9753,1460693.8938357,0
+EMN.US,D,20160114,000000,51.1233,52.2196,50.5319,51.9926,1507069.966472,0
+EMN.US,D,20160115,000000,50.6001,51.1146,49.349,50.1869,1876254.9481503,0
+EMN.US,D,20160119,000000,50.8797,51.0016,49.0243,49.7387,1762873.6552123,0
+EMN.US,D,20160120,000000,48.8149,49.9366,47.8394,49.4083,1763911.167315,0
+EMN.US,D,20160121,000000,49.3411,50.7969,48.7983,49.7874,1834451.7280657,0
+EMN.US,D,20160122,000000,50.9567,52.0091,50.3984,50.8535,1395983.3095992,0
+EMN.US,D,20160125,000000,50.5045,50.9032,49.2856,49.3898,1256033.0865522,0
+EMN.US,D,20160126,000000,49.5126,50.9937,49.2856,50.9421,1872544.1234583,0
+EMN.US,D,20160127,000000,50.5778,51.3981,49.9366,50.3906,1644770.7072943,0
+EMN.US,D,20160128,000000,51.4858,51.8435,50.7355,51.2618,2088104.4520508,0
+EMN.US,D,20160129,000000,47.0336,49.9366,45.5476,49.7562,7202342.3127579,0
+EMN.US,D,20160201,000000,47.8142,49.8927,47.554,49.1472,3167632.2031801,0
+EMN.US,D,20160202,000000,48.1211,48.3336,47.2607,47.7479,2391126.7430379,0
+EMN.US,D,20160203,000000,48.2526,50.0233,47.2052,49.8302,2236102.3209037,0
+EMN.US,D,20160204,000000,49.9366,50.8115,49.6081,49.879,3281641.5449873,0
+EMN.US,D,20160205,000000,49.4385,50.4774,48.7798,49.0887,2324194.3846151,0
+EMN.US,D,20160208,000000,48.6238,48.9922,47.2353,47.7722,2513726.6029582,0
+EMN.US,D,20160209,000000,46.9332,48.0344,46.405,47.4974,2858314.0301449,0
+EMN.US,D,20160210,000000,47.6524,48.5937,47.0882,47.6748,1503941.0105856,0
+EMN.US,D,20160211,000000,46.405,47.8317,46.335,47.5063,1514793.3256069,0
+EMN.US,D,20160212,000000,47.8541,49.4385,47.1486,49.3109,2248164.5535998,0
+EMN.US,D,20160216,000000,49.8927,50.7258,49.2583,50.6926,1819648.4520201,0
+EMN.US,D,20160217,000000,51.2695,52.3473,51.2207,51.903,1411279.1729933,0
+EMN.US,D,20160218,000000,52.1056,52.1553,50.8242,51.5852,1140550.087594,0
+EMN.US,D,20160219,000000,51.212,51.3007,50.5543,50.7258,1372617.223479,0
+EMN.US,D,20160222,000000,51.6593,52.4779,51.6339,52.4458,1044767.5039043,0
+EMN.US,D,20160223,000000,52.056,52.4223,50.9753,51.1487,1031266.5056612,0
+EMN.US,D,20160224,000000,50.4861,51.975,50.0144,51.9117,1069265.5147024,0
+EMN.US,D,20160225,000000,51.9117,52.4779,51.2207,52.4612,1309886.2246492,0
+EMN.US,D,20160226,000000,52.8209,53.4621,52.5675,52.967,1359166.5101943,0
+EMN.US,D,20160229,000000,52.9582,53.4621,52.1377,52.1456,1630470.2808337,0
+EMN.US,D,20160301,000000,52.967,54.2368,52.5987,54.0408,1681670.6308142,0
+EMN.US,D,20160302,000000,53.8781,54.8156,53.5205,54.7376,1397580.1135872,0
+EMN.US,D,20160303,000000,54.8204,55.7636,54.61,55.6721,2186961.6017739,0
+EMN.US,D,20160304,000000,55.8271,57.0811,55.4129,56.6329,1910652.9384294,0
+EMN.US,D,20160307,000000,56.4282,57.4202,56.2831,57.2205,1517286.0228351,0
+EMN.US,D,20160308,000000,56.5443,56.8911,55.8436,55.98,1516094.5771858,0
+EMN.US,D,20160309,000000,56.3171,57.2205,56.0735,57.1932,1748900.5940935,0
+EMN.US,D,20160310,000000,57.0305,57.2848,55.6721,56.4068,1784001.5475679,0
+EMN.US,D,20160311,000000,57.0442,58.5389,56.8161,58.4347,2077549.7418859,0
+EMN.US,D,20160314,000000,57.731,57.962,56.971,57.39,1760097.7202588,0
+EMN.US,D,20160315,000000,56.4282,57.2176,56.0131,57.0861,1163956.1964363,0
+EMN.US,D,20160316,000000,56.9467,58.501,56.8161,58.3391,1390356.5253664,0
+EMN.US,D,20160317,000000,58.8858,60.4878,58.6968,60.3221,2080263.0771971,0
+EMN.US,D,20160318,000000,60.7334,61.357,59.8486,60.138,2389410.8971074,0
+EMN.US,D,20160321,000000,60.3493,60.4069,59.3769,60.2374,1246316.8011033,0
+EMN.US,D,20160322,000000,59.8193,60.1195,59.221,59.679,1450309.5367955,0
+EMN.US,D,20160323,000000,59.4734,59.8836,59.1459,59.4324,1148366.8330803,0
+EMN.US,D,20160324,000000,58.6315,59.6127,58.0098,59.605,1331515.940366,0
+EMN.US,D,20160328,000000,59.7044,59.9713,59.0973,59.6284,819010.61719822,0
+EMN.US,D,20160329,000000,59.1898,60.1458,58.6744,59.9411,1131914.4156408,0
+EMN.US,D,20160330,000000,60.3162,60.6612,59.9226,59.9568,927018.60314312,0
+EMN.US,D,20160331,000000,59.8105,59.8193,58.9092,59.1041,2060052.6287781,0
+EMN.US,D,20160401,000000,58.8361,60.3914,58.3391,60.2763,1902075.7612238,0
+EMN.US,D,20160404,000000,60.0308,60.1126,59.1295,59.3272,1023435.3930439,0
+EMN.US,D,20160405,000000,58.9033,59.2132,58.535,59.031,931686.89449368,0
+EMN.US,D,20160406,000000,59.0592,59.2532,58.0448,59.1295,1527460.0040285,0
+EMN.US,D,20160407,000000,58.6315,58.9685,57.7223,58.2533,1655432.1447181,0
+EMN.US,D,20160408,000000,58.8361,59.4656,58.6149,58.8771,1081712.5812646,0
+EMN.US,D,20160411,000000,59.1109,59.679,58.8673,59.0769,814514.73141963,0
+EMN.US,D,20160412,000000,59.4023,60.2452,59.1898,59.9314,1124799.6071261,0
+EMN.US,D,20160413,000000,60.4654,60.8912,60.1282,60.8474,1141825.6835818,0
+EMN.US,D,20160414,000000,60.8639,61.3473,60.5121,60.6847,1409974.8427435,0
+EMN.US,D,20160415,000000,60.7197,61.3473,60.4576,61.0783,1162231.1144929,0
+EMN.US,D,20160418,000000,60.4731,61.3307,60.2763,61.1923,1245920.6787771,0
+EMN.US,D,20160419,000000,61.6434,62.8303,61.6434,62.7631,2818103.5091538,0
+EMN.US,D,20160420,000000,62.6082,63.228,61.9865,62.9609,1316326.8042306,0
+EMN.US,D,20160421,000000,63.0369,63.1734,62.0956,62.2457,1043657.1299229,0
+EMN.US,D,20160422,000000,62.6647,63.1207,62.3957,62.6325,796379.30720618,0
+EMN.US,D,20160425,000000,62.2632,62.5604,61.6094,62.1503,901392.77256173,0
+EMN.US,D,20160426,000000,62.4931,63.0613,62.2632,62.919,800810.54089527,0
+EMN.US,D,20160427,000000,63.0369,63.7531,62.7075,63.5729,1419545.4044351,0
+EMN.US,D,20160428,000000,63.0009,64.4732,62.8226,63.9977,2679008.1304011,0
+EMN.US,D,20160429,000000,60.6261,62.6238,60.597,62.501,3257255.3925664,0
+EMN.US,D,20160502,000000,62.1667,63.8029,61.6601,63.0613,2550071.3394874,0
+EMN.US,D,20160503,000000,62.4367,62.5098,61.9592,62.3471,1262715.8549133,0
+EMN.US,D,20160504,000000,61.9456,63.1129,61.587,62.1503,1357508.1327877,0
+EMN.US,D,20160505,000000,62.7797,62.9609,61.5781,61.6094,970926.60791887,0
+EMN.US,D,20160506,000000,61.4867,62.3392,61.4867,62.084,806941.20093665,0
+EMN.US,D,20160509,000000,61.6835,61.8637,60.9701,61.1856,961399.14762022,0
+EMN.US,D,20160510,000000,61.3667,62.1843,61.1066,62.0449,1406314.30301,0
+EMN.US,D,20160511,000000,62.0752,62.2886,61.6006,61.6835,962170.86779952,0
+EMN.US,D,20160512,000000,62.2983,62.6832,61.053,61.2109,1299863.0983311,0
+EMN.US,D,20160513,000000,61.1026,61.4135,59.4413,59.5318,2336590.139995,0
+EMN.US,D,20160516,000000,59.8349,60.784,59.7355,60.4576,1126209.6384111,0
+EMN.US,D,20160517,000000,60.3835,62.1843,59.9889,61.5431,2121406.4354794,0
+EMN.US,D,20160518,000000,60.9623,61.2732,59.7589,60.096,1312975.1578137,0
+EMN.US,D,20160519,000000,59.7861,60.44,59.4159,59.7511,1062369.2918236,0
+EMN.US,D,20160520,000000,60.2452,60.7509,59.7861,59.9655,886103.06650942,0
+EMN.US,D,20160523,000000,59.8574,60.3493,59.6284,59.8748,865959.32262723,0
+EMN.US,D,20160524,000000,60.0308,60.6115,59.8661,59.9713,804469.02818142,0
+EMN.US,D,20160525,000000,60.2452,61.1669,60.1058,60.9623,1371000.9212418,0
+EMN.US,D,20160526,000000,61.0627,61.3823,60.0795,60.285,779146.95979827,0
+EMN.US,D,20160527,000000,60.2539,60.7752,60.0152,60.3593,751804.25706268,0
+EMN.US,D,20160531,000000,60.3319,60.7197,59.8105,60.0308,1062143.5226222,0
+EMN.US,D,20160601,000000,59.7423,60.5257,59.3653,60.4878,965761.62432526,0
+EMN.US,D,20160602,000000,60.2374,60.5121,59.5893,60.3162,1051976.7249942,0
+EMN.US,D,20160603,000000,60.2539,60.3162,59.0973,59.5484,1205328.402591,0
+EMN.US,D,20160606,000000,59.8349,60.7421,59.6867,60.4878,1374780.5029177,0
+EMN.US,D,20160607,000000,60.48,61.357,60.4186,61.0129,1169849.7988161,0
+EMN.US,D,20160608,000000,61.2342,61.4788,60.1712,60.2452,1772286.178463,0
+EMN.US,D,20160609,000000,59.4091,59.5007,58.5184,58.7377,2176150.3356982,0
+EMN.US,D,20160610,000000,58.2533,59.7931,58.1004,59.6536,2422038.6516028,0
+EMN.US,D,20160613,000000,59.5085,61.0637,59.1255,59.7521,2047391.0814747,0
+EMN.US,D,20160614,000000,59.4306,60.0581,58.27,58.8225,1397562.6677852,0
+EMN.US,D,20160615,000000,58.9785,59.8505,58.8898,59.0193,1361735.1479719,0
+EMN.US,D,20160616,000000,58.3391,59.1011,57.7203,59.0446,1326292.4620248,0
+EMN.US,D,20160617,000000,59.109,59.7131,58.5807,58.7913,3012672.4331352,0
+EMN.US,D,20160620,000000,59.5562,60.3952,59.2219,59.2658,1587985.6482503,0
+EMN.US,D,20160621,000000,59.4647,59.5085,58.6675,59.3506,1391761.4255332,0
+EMN.US,D,20160622,000000,59.49,59.8271,58.8809,58.9462,637788.75791352,0
+EMN.US,D,20160623,000000,59.5708,60.1223,59.4997,60.1223,809205.0502924,0
+EMN.US,D,20160624,000000,57.4007,58.3041,56.2782,56.3376,3704833.5983089,0
+EMN.US,D,20160627,000000,55.4782,55.6097,53.6871,54.1938,2611483.6409364,0
+EMN.US,D,20160628,000000,54.9208,55.1157,53.9473,54.7717,1877141.6053776,0
+EMN.US,D,20160629,000000,55.563,55.7501,54.7376,55.4295,2998628.5625851,0
+EMN.US,D,20160630,000000,55.6682,55.9245,54.8594,55.9167,3435424.2365141,0
+EMN.US,D,20160701,000000,56.0229,57.0529,55.9313,56.1291,1968414.9623812,0
+EMN.US,D,20160705,000000,55.7686,56.0063,53.8986,54.0477,2682295.1247287,0
+EMN.US,D,20160706,000000,53.7914,54.4481,52.8627,54.4159,3284317.9362475,0
+EMN.US,D,20160707,000000,54.6879,55.5951,54.534,55.1663,2165891.1779424,0
+EMN.US,D,20160708,000000,55.9313,57.6014,55.8084,56.4262,1620747.8380428,0
+EMN.US,D,20160711,000000,56.6417,57.4466,56.5423,56.9037,1406292.7523135,0
+EMN.US,D,20160712,000000,57.5566,58.1316,57.5566,57.9396,1324457.5741515,0
+EMN.US,D,20160713,000000,58.229,58.4103,57.9104,58.2524,1267180.9539827,0
+EMN.US,D,20160714,000000,58.9199,59.2074,58.418,59.0446,1515734.3726872,0
+EMN.US,D,20160715,000000,59.257,59.2824,58.459,58.7552,1304524.2061161,0
+EMN.US,D,20160718,000000,58.6256,59.414,58.4278,59.2912,1020391.6137197,0
+EMN.US,D,20160719,000000,58.8711,59.2736,58.7552,58.7981,957365.06248084,0
+EMN.US,D,20160720,000000,58.8575,59.4821,58.5282,59.2112,1180529.7082655,0
+EMN.US,D,20160721,000000,59.2112,59.376,58.6831,59.3067,1090321.571403,0
+EMN.US,D,20160722,000000,59.2434,59.7044,58.9043,59.2356,1306058.410462,0
+EMN.US,D,20160725,000000,59.0545,59.4003,58.574,59.3827,1223471.0103699,0
+EMN.US,D,20160726,000000,59.2356,59.2356,56.97,57.6356,2391011.80599,0
+EMN.US,D,20160727,000000,57.6961,58.2524,57.3745,57.9055,2487552.7689516,0
+EMN.US,D,20160728,000000,57.5128,58.3206,57.124,57.9494,1689906.0755467,0
+EMN.US,D,20160729,000000,54.3507,54.7794,52.9846,53.7192,4543507.6867245,0
+EMN.US,D,20160801,000000,53.6969,54.2368,53.2895,53.6783,2354012.3387769,0
+EMN.US,D,20160802,000000,53.4367,53.4679,52.4154,52.8033,2123276.2149564,0
+EMN.US,D,20160803,000000,52.8286,53.6238,52.5559,53.4601,1372267.2812168,0
+EMN.US,D,20160804,000000,53.4864,53.7379,53.2467,53.3461,1508140.3177315,0
+EMN.US,D,20160805,000000,53.6335,54.0214,53.5361,53.8343,1294548.2860856,0
+EMN.US,D,20160808,000000,53.9795,54.5096,53.764,53.9873,1153296.8114597,0
+EMN.US,D,20160809,000000,54.076,54.6148,53.8343,53.9297,980160.56825571,0
+EMN.US,D,20160810,000000,54.0136,54.1285,53.2642,53.3958,988722.3521066,0
+EMN.US,D,20160811,000000,53.6502,54.0652,53.2808,53.7914,1471729.9028891,0
+EMN.US,D,20160812,000000,53.7192,54.0477,53.156,53.3529,1220911.6086051,0
+EMN.US,D,20160815,000000,53.4766,54.4316,53.4766,54.3604,1529852.1313396,0
+EMN.US,D,20160816,000000,54.4394,54.7794,53.8723,53.9063,1348826.2807707,0
+EMN.US,D,20160817,000000,54.0301,54.0301,53.0264,53.3217,1654583.4577657,0
+EMN.US,D,20160818,000000,53.5019,53.9133,53.1346,53.4289,1831669.6357703,0
+EMN.US,D,20160819,000000,53.3217,54.6967,53.1346,54.6392,1375090.4224578,0
+EMN.US,D,20160822,000000,54.2542,55.0173,54.0389,54.877,1195055.9039277,0
+EMN.US,D,20160823,000000,55.1488,55.6682,54.9909,55.2248,1332804.8772612,0
+EMN.US,D,20160824,000000,55.0445,55.7432,55.0445,55.4713,1367396.8238087,0
+EMN.US,D,20160825,000000,55.4947,56.1447,55.4382,55.7841,1485437.1720845,0
+EMN.US,D,20160826,000000,56.0063,56.5266,55.1244,55.3788,1321406.6112619,0
+EMN.US,D,20160829,000000,55.3135,56.1982,55.0357,56.0492,1043281.5320697,0
+EMN.US,D,20160830,000000,56.1291,57.1756,56.0229,56.2119,1356329.0018224,0
+EMN.US,D,20160831,000000,55.9731,56.4332,55.447,55.9069,1645623.4991414,0
+EMN.US,D,20160901,000000,55.8991,56.2859,55.2395,55.8084,1345334.0417146,0
+EMN.US,D,20160902,000000,56.1885,56.6573,56.1885,56.476,1145488.2757626,0
+EMN.US,D,20160906,000000,56.4506,56.5345,55.4947,56.2509,1584976.7605299,0
+EMN.US,D,20160907,000000,55.3418,55.7676,54.6645,54.9988,2832318.7590522,0
+EMN.US,D,20160908,000000,55.1331,55.1331,54.1538,54.2368,2009072.9168806,0
+EMN.US,D,20160909,000000,53.8256,54.2825,52.967,53.2721,1927261.3418625,0
+EMN.US,D,20160912,000000,52.9251,53.8343,52.8764,53.6686,1847314.415203,0
+EMN.US,D,20160913,000000,53.1483,53.5926,52.4983,53.2701,1921188.1503451,0
+EMN.US,D,20160914,000000,53.2614,53.7837,52.8861,53.0401,3197831.9125368,0
+EMN.US,D,20160915,000000,53.086,53.764,52.9973,53.6969,3475851.2906938,0
+EMN.US,D,20160916,000000,53.1697,53.2185,52.3317,52.8647,3233006.7541134,0
+EMN.US,D,20160919,000000,53.5994,53.8742,53.1697,53.7406,1276108.0734503,0
+EMN.US,D,20160920,000000,53.9414,54.0331,53.2116,53.3276,951544.32197956,0
+EMN.US,D,20160921,000000,53.7466,54.2728,53.3276,54.2065,1088327.6188652,0
+EMN.US,D,20160922,000000,54.7054,54.7873,54.189,54.5466,821801.94550631,0
+EMN.US,D,20160923,000000,54.4902,54.5993,54.0671,54.189,1042345.6161075,0
+EMN.US,D,20160926,000000,54.1646,54.34,53.8742,53.9736,919017.13740113,0
+EMN.US,D,20160927,000000,53.7261,54.5125,53.6238,54.3235,2179457.8544986,0
+EMN.US,D,20160928,000000,54.6372,55.4616,54.2065,55.3758,1604577.6321051,0
+EMN.US,D,20160929,000000,55.3174,55.865,54.8204,55.0552,1371385.7551077,0
+EMN.US,D,20160930,000000,55.4519,56.476,55.3661,56.1291,2032889.51518,0
+EMN.US,D,20161003,000000,56.1632,56.2392,55.5834,55.7247,1425837.1815884,0
+EMN.US,D,20161004,000000,55.3359,56.2966,55.0182,55.1351,1057157.1019424,0
+EMN.US,D,20161005,000000,55.5239,56.0063,55.4743,55.7003,1003510.2347976,0
+EMN.US,D,20161006,000000,55.5425,56.2061,55.408,56.1369,1194454.5368731,0
+EMN.US,D,20161007,000000,56.3133,56.3308,54.8204,55.1264,1548911.1568315,0
+EMN.US,D,20161010,000000,55.7003,55.9888,54.68,54.8867,1634949.7470339,0
+EMN.US,D,20161011,000000,54.6372,54.6674,53.8176,54.1646,1404544.0672264,0
+EMN.US,D,20161012,000000,54.1646,54.4132,53.3695,53.3861,1524233.5568959,0
+EMN.US,D,20161013,000000,52.6649,52.8949,52.0023,52.3921,4302504.1953591,0
+EMN.US,D,20161014,000000,52.8043,53.4845,52.4799,52.8559,2841620.4501495,0
+EMN.US,D,20161017,000000,52.8861,53.2875,52.5412,52.6562,1949642.2532856,0
+EMN.US,D,20161018,000000,53.5926,54.4286,53.4201,54.1987,2280767.6787277,0
+EMN.US,D,20161019,000000,54.4902,54.8867,54.0506,54.8204,1890716.4917229,0
+EMN.US,D,20161020,000000,54.5699,55.6906,54.1655,55.4743,1617525.4958048,0
+EMN.US,D,20161021,000000,55.028,55.8114,54.9694,55.4616,1673277.1476407,0
+EMN.US,D,20161024,000000,55.7491,55.8397,55.2414,55.5172,876657.70410219,0
+EMN.US,D,20161025,000000,55.5737,55.6419,54.9998,55.0738,1319939.1114529,0
+EMN.US,D,20161026,000000,54.954,55.6955,54.8204,55.6253,1574246.566122,0
+EMN.US,D,20161027,000000,55.9654,56.6534,55.484,55.79,2155294.392608,0
+EMN.US,D,20161028,000000,58.0887,60.2462,57.506,59.7064,5075716.5038317,0
+EMN.US,D,20161031,000000,59.9762,60.0619,59.3993,59.6391,2857846.0721638,0
+EMN.US,D,20161101,000000,60.0288,60.7187,59.3419,59.7716,2316711.1618126,0
+EMN.US,D,20161102,000000,59.6966,60.0532,58.575,58.6091,2218251.1606392,0
+EMN.US,D,20161103,000000,58.9238,59.6887,58.6237,59.2093,1275187.5508428,0
+EMN.US,D,20161104,000000,59.2639,59.6722,58.7591,59.0992,1339712.3886001,0
+EMN.US,D,20161107,000000,60.0785,60.6681,59.68,60.0132,1781149.6720648,0
+EMN.US,D,20161108,000000,60.0132,60.6593,59.3993,60.2462,1205088.2662585,0
+EMN.US,D,20161109,000000,59.299,61.6123,59.2639,61.2556,2135841.2972374,0
+EMN.US,D,20161110,000000,61.6883,62.8908,61.3219,62.8148,2393612.2567006,0
+EMN.US,D,20161111,000000,62.5332,62.8665,61.4632,62.3743,1875999.4184632,0
+EMN.US,D,20161114,000000,62.4338,62.6238,61.2556,61.5811,1967780.7561701,0
+EMN.US,D,20161115,000000,61.5285,62.1687,61.1903,62.0762,1339187.9883187,0
+EMN.US,D,20161116,000000,61.7029,61.9806,61.3891,61.5129,1179144.306348,0
+EMN.US,D,20161117,000000,61.7361,61.9855,61.1729,61.7624,1363121.5761132,0
+EMN.US,D,20161118,000000,61.6025,61.8111,61.356,61.5226,759490.67214636,0
+EMN.US,D,20161121,000000,62.0762,62.9649,61.9855,62.7719,1948334.8443649,0
+EMN.US,D,20161122,000000,62.805,63.1119,62.2407,63.0419,1776549.1114746,0
+EMN.US,D,20161123,000000,62.7582,63.759,62.6481,63.5067,1031351.6822235,0
+EMN.US,D,20161125,000000,63.2173,63.5291,62.16,62.3197,1156329.3023238,0
+EMN.US,D,20161128,000000,62.3013,62.3354,61.2391,61.4632,2568806.0783082,0
+EMN.US,D,20161129,000000,61.1485,61.7029,60.9691,61.1153,2087246.5290855,0
+EMN.US,D,20161130,000000,62.0372,62.8996,61.6367,62.3013,2388532.4496693,0
+EMN.US,D,20161201,000000,62.7164,63.0583,61.5226,61.7127,1339934.0529069,0
+EMN.US,D,20161202,000000,61.6718,62.4591,61.6504,61.8968,1357296.7307174,0
+EMN.US,D,20161205,000000,62.383,62.923,62.0372,62.31,2394068.9262216,0
+EMN.US,D,20161206,000000,62.0616,63.0662,61.6289,62.541,2617499.3639298,0
+EMN.US,D,20161207,000000,62.6559,63.8019,62.1941,63.7755,2277876.8067264,0
+EMN.US,D,20161208,000000,63.9832,64.673,63.6021,64.4976,2253063.7452699,0
+EMN.US,D,20161209,000000,64.2667,64.4167,63.7219,64.026,1747279.1607382,0
+EMN.US,D,20161212,000000,64.1663,64.5659,63.5602,63.7853,1567970.1823234,0
+EMN.US,D,20161213,000000,63.8692,64.5161,63.836,64.3467,1771649.9198045,0
+EMN.US,D,20161214,000000,64.1186,64.5873,63.069,63.151,2239154.310017,0
+EMN.US,D,20161215,000000,62.9073,64.2287,62.6491,64.178,2111398.702516,0
+EMN.US,D,20161216,000000,64.4538,64.4538,63.2708,63.4765,2800994.3085831,0
+EMN.US,D,20161219,000000,63.3351,63.6674,63.2406,63.6285,1064611.5904828,0
+EMN.US,D,20161220,000000,63.8759,63.9783,63.4267,63.6752,796433.69705924,0
+EMN.US,D,20161221,000000,63.7951,64.1877,63.3692,63.7755,884286.65066187,0
+EMN.US,D,20161222,000000,63.568,63.985,63.0087,63.3936,721798.50397432,0
+EMN.US,D,20161223,000000,63.3771,63.9832,63.1236,63.9198,715894.63935798,0
+EMN.US,D,20161227,000000,63.8759,64.1605,63.6285,63.8535,587929.68223386,0
+EMN.US,D,20161228,000000,64.1877,64.5707,63.076,63.0984,729991.87353749,0
+EMN.US,D,20161229,000000,63.2484,63.5759,62.9034,63.0526,618005.21852991,0
+EMN.US,D,20161230,000000,63.2484,63.3351,62.5497,62.7905,682598.8132712,0
+EMN.US,D,20170103,000000,63.3195,63.9783,62.5332,63.3858,1521842.4558085,0
+EMN.US,D,20170104,000000,63.6752,64.5785,63.6011,64.4353,1174492.4345757,0
+EMN.US,D,20170105,000000,64.5122,65.1369,64.1439,64.6886,2072687.4942667,0
+EMN.US,D,20170106,000000,64.8046,65.0374,64.2617,64.7033,1332096.7829477,0
+EMN.US,D,20170109,000000,64.5551,65.3971,63.8935,63.9607,1477169.914419,0
+EMN.US,D,20170110,000000,64.1361,64.8124,63.911,64.5629,1223736.8022933,0
+EMN.US,D,20170111,000000,64.7773,66.0821,64.6565,66.0139,1984310.1403827,0
+EMN.US,D,20170112,000000,65.7147,66.1474,64.2794,65.3892,1637914.5071376,0
+EMN.US,D,20170113,000000,65.3892,65.6709,64.787,65.0287,1027525.9204837,0
+EMN.US,D,20170117,000000,64.9547,65.0374,64.1693,64.2365,1767723.5881476,0
+EMN.US,D,20170118,000000,64.4615,64.7393,64.1361,64.4441,1516179.7537482,0
+EMN.US,D,20170119,000000,64.5629,64.7033,63.3059,63.4667,2315809.1112307,0
+EMN.US,D,20170120,000000,63.8692,64.7958,63.4667,64.0709,2835099.8251238,0
+EMN.US,D,20170123,000000,64.2044,64.6116,63.6529,64.0933,1220031.1087197,0
+EMN.US,D,20170124,000000,64.5122,65.5802,64.2931,65.3045,1549797.8140588,0
+EMN.US,D,20170125,000000,65.5987,66.3403,65.1875,66.2809,1952876.9102074,0
+EMN.US,D,20170126,000000,66.2809,67.191,65.8483,67.0322,2689829.6587132,0
+EMN.US,D,20170127,000000,63.9442,65.5062,62.4328,64.8708,4494335.1546618,0
+EMN.US,D,20170130,000000,64.2774,64.9128,63.9695,64.8046,1627853.4105447,0
+EMN.US,D,20170131,000000,64.787,65.6056,64.1264,64.7033,1948502.1188187,0
+EMN.US,D,20170201,000000,64.9547,65.6056,64.7529,65.3717,1650174.8009968,0
+EMN.US,D,20170202,000000,65.02,65.4205,64.4207,64.8046,1378615.5006704,0
+EMN.US,D,20170203,000000,64.9128,65.6953,64.7686,65.0374,1213157.4627609,0
+EMN.US,D,20170206,000000,64.9799,65.6475,64.7616,65.4985,1152594.8744881,0
+EMN.US,D,20170207,000000,65.098,65.7196,64.6458,64.862,1322437.9660228,0
+EMN.US,D,20170208,000000,64.8124,65.013,64.4031,64.9966,851949.31745735,0
+EMN.US,D,20170209,000000,64.9966,65.7625,64.9966,65.5209,796594.81417113,0
+EMN.US,D,20170210,000000,65.8901,66.3744,65.857,66.2585,946470.67229014,0
+EMN.US,D,20170213,000000,66.4923,67.1364,66.391,66.8431,1097959.7539755,0
+EMN.US,D,20170214,000000,66.4572,67.3265,66.4319,67.2738,973140.17231613,0
+EMN.US,D,20170215,000000,67.1004,67.5564,66.848,67.5282,1627391.6099056,0
+EMN.US,D,20170216,000000,67.5087,67.6939,67.118,67.2895,1099320.5265256,0
+EMN.US,D,20170217,000000,67.3167,67.3167,66.5225,67.001,1040235.7002982,0
+EMN.US,D,20170221,000000,66.9824,67.6695,66.9241,67.5681,1253684.0606341,0
+EMN.US,D,20170222,000000,67.1832,68.0017,67.0818,67.1744,1193027.0597861,0
+EMN.US,D,20170223,000000,67.5681,67.801,66.7165,66.9084,872964.32521218,0
+EMN.US,D,20170224,000000,66.3248,66.9922,66.2488,66.9241,770996.6916281,0
+EMN.US,D,20170227,000000,67.001,67.3819,66.6073,66.7681,962324.80134592,0
+EMN.US,D,20170228,000000,66.4319,67.1414,66.2906,67.001,1178145.7907436,0
+EMN.US,D,20170301,000000,67.7942,68.5465,67.7708,68.0184,1718103.6225767,0
+EMN.US,D,20170302,000000,67.9247,68.2288,66.5225,66.5508,1689221.5843771,0
+EMN.US,D,20170303,000000,66.6239,67.1647,66.5508,67.0818,1364832.2909255,0
+EMN.US,D,20170306,000000,66.4485,66.8431,66.1397,66.3998,1002774.4324458,0
+EMN.US,D,20170307,000000,66.3569,66.4835,65.8804,65.8901,1174390.838435,0
+EMN.US,D,20170308,000000,65.8969,66.1912,65.3717,65.3892,1095595.3347027,0
+EMN.US,D,20170309,000000,65.1223,65.3971,64.5035,64.7393,1408094.8010301,0
+EMN.US,D,20170310,000000,65.0374,65.3814,64.6613,64.8124,1652370.919592,0
+EMN.US,D,20170313,000000,65.1301,65.5665,64.4508,65.2401,2710172.489982,0
+EMN.US,D,20170314,000000,64.9712,65.1495,64.4265,64.9624,1012999.7248216,0
+EMN.US,D,20170315,000000,65.779,66.3248,65.1641,66.0899,1186794.8036041,0
+EMN.US,D,20170316,000000,66.3248,66.6775,65.6689,66.2994,1155113.2273074,0
+EMN.US,D,20170317,000000,66.6433,67.0477,66.3422,66.5352,1613171.2288889,0
+EMN.US,D,20170320,000000,66.5352,66.7545,66.0314,66.2498,1183294.3547589,0
+EMN.US,D,20170321,000000,66.3178,66.5449,64.8806,65.1301,1399854.2251794,0
+EMN.US,D,20170322,000000,65.056,65.5665,64.5766,65.4,1501017.2994276,0
+EMN.US,D,20170323,000000,65.3941,65.9564,64.9226,65.5764,1016203.595034,0
+EMN.US,D,20170324,000000,65.5852,65.9661,64.5444,64.862,971955.91023249,0
+EMN.US,D,20170327,000000,64.3252,65.6855,63.8876,65.4935,1135701.1808823,0
+EMN.US,D,20170328,000000,65.4935,67.4191,65.4886,67.0887,3270149.8926366,0
+EMN.US,D,20170329,000000,67.1481,67.9637,67.0078,67.6189,1709756.319467,0
+EMN.US,D,20170330,000000,67.6189,68.754,67.4687,68.1392,2293741.1980185,0
+EMN.US,D,20170331,000000,67.9297,68.3263,67.6002,67.9053,1883919.8125375,0
+EMN.US,D,20170403,000000,67.9394,68.2337,66.736,67.1988,1153411.7485077,0
+EMN.US,D,20170404,000000,67.191,67.8351,66.9376,67.4415,994404.55241614,0
+EMN.US,D,20170405,000000,67.954,68.1489,66.8295,66.9981,1281053.4451844,0
+EMN.US,D,20170406,000000,67.0808,67.6441,66.9543,67.4093,984792.94177877,0
+EMN.US,D,20170407,000000,67.116,67.6539,66.881,67.5195,800741.78391121,0
+EMN.US,D,20170410,000000,67.6276,67.8449,67.3362,67.5097,586731.05301921,0
+EMN.US,D,20170411,000000,67.4775,67.7961,66.7789,67.3752,812146.20725233,0
+EMN.US,D,20170412,000000,67.3665,67.3917,65.7459,66.1317,1342488.3235534,0
+EMN.US,D,20170413,000000,65.972,66.4055,65.3668,65.4935,696138.80801273,0
+EMN.US,D,20170417,000000,65.6378,66.0129,65.4594,65.7956,723155.17162994,0
+EMN.US,D,20170418,000000,65.4935,66.2829,65.2246,66.1737,1172890.4994694,0
+EMN.US,D,20170419,000000,66.4768,66.812,65.931,66.0411,1219430.7678887,0
+EMN.US,D,20170420,000000,66.5255,67.2075,66.2595,66.9299,985957.70561322,0
+EMN.US,D,20170421,000000,67.0984,67.1569,66.4592,66.6531,766227.83036056,0
+EMN.US,D,20170424,000000,67.4599,68.6965,67.4512,68.2658,1652460.2010489,0
+EMN.US,D,20170425,000000,68.8125,69.2402,68.5026,68.602,1286020.367615,0
+EMN.US,D,20170426,000000,68.4685,68.6965,68.1138,68.4432,1106528.7213918,0
+EMN.US,D,20170427,000000,68.218,68.8377,67.8643,68.6273,1725826.9817115,0
+EMN.US,D,20170428,000000,68.983,69.0765,66.9299,67.0234,2173411.3447959,0
+EMN.US,D,20170501,000000,67.3449,67.8204,67.0614,67.5438,1354334.023061,0
+EMN.US,D,20170502,000000,67.2563,67.954,66.7876,67.1735,1403992.9851302,0
+EMN.US,D,20170503,000000,67.0731,67.2895,65.5451,66.0411,1322218.3541632,0
+EMN.US,D,20170504,000000,66.049,66.1152,65.3259,65.6455,1149131.3696941,0
+EMN.US,D,20170505,000000,65.8629,66.9299,65.7459,66.9045,1088134.6888204,0
+EMN.US,D,20170508,000000,66.9981,67.1394,66.5128,66.6268,2284033.1223587,0
+EMN.US,D,20170509,000000,66.6268,66.9894,65.7546,65.8784,1355177.5788953,0
+EMN.US,D,20170510,000000,65.9564,66.5538,65.931,66.1922,1318716.8790944,0
+EMN.US,D,20170511,000000,66.1152,66.2595,65.015,65.4262,1531103.09796,0
+EMN.US,D,20170512,000000,65.3581,65.779,65.0813,65.1398,1070426.1736423,0
+EMN.US,D,20170515,000000,65.5665,66.4728,65.5092,66.0734,1030586.1193861,0
+EMN.US,D,20170516,000000,66.1571,67.116,66.1571,66.8636,1531028.1836342,0
+EMN.US,D,20170517,000000,66.1317,66.2408,64.8124,64.9313,1534381.8824984,0
+EMN.US,D,20170518,000000,64.6185,65.3854,63.9627,64.9226,1025999.925927,0
+EMN.US,D,20170519,000000,65.2997,66.3501,65.1154,66.0314,1220456.9915313,0
+EMN.US,D,20170522,000000,66.6629,67.0176,65.8784,66.3929,1810158.9619961,0
+EMN.US,D,20170523,000000,66.618,67.2348,66.3841,66.889,1301097.6453732,0
+EMN.US,D,20170524,000000,66.8733,67.4853,66.4962,66.8197,1026367.3139911,0
+EMN.US,D,20170525,000000,66.9376,67.3595,66.5449,66.9543,1319002.1692671,0
+EMN.US,D,20170526,000000,67.0984,67.574,66.736,67.1569,990303.76273998,0
+EMN.US,D,20170530,000000,67.0176,67.3265,66.5859,67.1988,1827895.1852126,0
+EMN.US,D,20170531,000000,67.1345,67.3819,66.049,67.3265,1897565.5083143,0
+EMN.US,D,20170601,000000,67.7026,69.0405,67.5399,68.1985,2051571.916595,0
+EMN.US,D,20170602,000000,67.8204,68.3682,67.6441,68.1664,1641827.4978872,0
+EMN.US,D,20170605,000000,67.9297,68.2999,67.2982,67.6879,1656824.7302013,0
+EMN.US,D,20170606,000000,67.4268,67.8731,67.1735,67.4687,1152368.0790632,0
+EMN.US,D,20170607,000000,67.6441,68.1761,67.2651,67.8731,1303044.3916234,0
+EMN.US,D,20170608,000000,67.7873,68.7141,67.5359,68.3682,1135536.9850995,0
+EMN.US,D,20170609,000000,68.7209,69.7051,68.3515,69.3855,1279768.6131838,0
+EMN.US,D,20170612,000000,69.4449,70.5246,69.3162,69.821,2132758.5214148,0
+EMN.US,D,20170613,000000,69.9818,71.0888,69.864,70.8958,1955662.0811737,0
+EMN.US,D,20170614,000000,70.778,70.8774,69.5073,70.0832,1637086.3446579,0
+EMN.US,D,20170615,000000,69.1876,69.9224,68.8252,69.6037,1433481.5215027,0
+EMN.US,D,20170616,000000,69.8035,70.2352,69.3075,70.2265,2021819.6407464,0
+EMN.US,D,20170619,000000,71.6978,72.9568,71.6657,72.723,2629570.8326386,0
+EMN.US,D,20170620,000000,72.0447,72.6694,71.6803,71.9863,2059967.4522157,0
+EMN.US,D,20170621,000000,72.1812,72.1812,70.281,70.3813,1352933.2277887,0
+EMN.US,D,20170622,000000,70.3892,70.6484,69.9477,70.0578,1142947.3460233,0
+EMN.US,D,20170623,000000,70.2527,70.5529,69.6154,70.1612,2096869.4281829,0
+EMN.US,D,20170626,000000,70.5577,70.8871,69.7947,70.8034,1088630.3548399,0
+EMN.US,D,20170627,000000,70.851,71.1648,70.6103,70.625,706997.28037594,0
+EMN.US,D,20170628,000000,71.2076,71.7991,71.1502,71.2505,858690.58056613,0
+EMN.US,D,20170629,000000,71.7328,71.8684,70.2624,70.5207,926536.27803105,0
+EMN.US,D,20170630,000000,70.9387,71.4114,70.5928,71.0225,838132.2423323,0
+EMN.US,D,20170703,000000,71.5447,71.9697,71.3509,71.4543,445217.89136441,0
+EMN.US,D,20170705,000000,71.4874,71.6881,69.821,70.6561,1526001.7402323,0
+EMN.US,D,20170706,000000,70.4914,71.4025,70.2185,70.6932,1465417.601263,0
+EMN.US,D,20170707,000000,71.0225,71.1171,70.506,70.9475,1045848.1174001,0
+EMN.US,D,20170710,000000,70.7175,71.7758,70.429,71.5711,750359.33417378,0
+EMN.US,D,20170711,000000,71.5896,72.1197,71.3256,71.8771,935407.98142203,0
+EMN.US,D,20170712,000000,72.2806,72.7688,71.8595,72.5504,1512926.6248008,0
+EMN.US,D,20170713,000000,72.5944,72.7824,71.9444,72.0018,875233.30568615,0
+EMN.US,D,20170714,000000,72.3234,72.4764,71.9346,72.2163,772583.23337969,0
+EMN.US,D,20170717,000000,72.1363,72.3819,71.9181,72.0798,598321.22283965,0
+EMN.US,D,20170718,000000,71.9102,72.0642,71.4396,71.9444,701287.37202806,0
+EMN.US,D,20170719,000000,72.0798,72.9831,71.9697,72.8486,979353.95647256,0
+EMN.US,D,20170720,000000,72.798,72.798,71.8771,72.4501,631491.84964202,0
+EMN.US,D,20170721,000000,72.0359,72.531,71.9775,72.4277,721537.84316909,0
+EMN.US,D,20170724,000000,72.4189,72.7142,72.0593,72.5504,623167.1234526,0
+EMN.US,D,20170725,000000,73.1439,73.2306,72.3234,72.8224,904515.57110641,0
+EMN.US,D,20170726,000000,72.8565,72.9091,71.8245,71.9181,1082576.6615717,0
+EMN.US,D,20170727,000000,71.9697,72.1119,71.2135,71.8937,1593104.45178,0
+EMN.US,D,20170728,000000,71.0323,71.387,69.2636,70.2088,1991572.725102,0
+EMN.US,D,20170731,000000,70.6932,71.1648,70.2956,70.3189,1271785.6194673,0
+EMN.US,D,20170801,000000,70.4652,70.9134,70.1007,70.7428,1126975.2012486,0
+EMN.US,D,20170802,000000,70.5743,71.2836,70.281,70.929,1137576.0914775,0
+EMN.US,D,20170803,000000,71.0391,71.387,70.8178,70.9631,1120135.4206701,0
+EMN.US,D,20170804,000000,71.4777,71.8421,70.9212,71.0888,1602595.9942511,0
+EMN.US,D,20170807,000000,71.157,71.9775,71.1239,71.4114,1025465.2634091,0
+EMN.US,D,20170808,000000,71.157,71.7835,70.8178,71.1326,777732.82361866,0
+EMN.US,D,20170809,000000,71.0888,71.5711,70.851,71.2505,950486.28540395,0
+EMN.US,D,20170810,000000,70.8373,71.1171,70.2713,70.3979,1187231.9748759,0
+EMN.US,D,20170811,000000,70.2352,70.7351,69.6154,70.3628,1281484.4591143,0
+EMN.US,D,20170814,000000,70.7935,71.5711,70.7682,71.2505,646928.30567524,0
+EMN.US,D,20170815,000000,71.2759,71.8421,70.3628,71.7407,906947.72113957,0
+EMN.US,D,20170816,000000,71.8771,72.3916,71.8771,72.1042,1152088.9462322,0
+EMN.US,D,20170817,000000,71.6657,71.767,69.9136,69.9905,1674879.082747,0
+EMN.US,D,20170818,000000,69.9555,70.3979,69.6777,70.1007,1200744.261579,0
+EMN.US,D,20170821,000000,70.1251,70.5577,69.826,70.2956,1911905.957497,0
+EMN.US,D,20170822,000000,70.6103,71.5303,70.6103,71.1502,945161.21092208,0
+EMN.US,D,20170823,000000,70.8442,71.808,70.8442,71.3509,808983.38598558,0
+EMN.US,D,20170824,000000,71.3334,71.9863,71.1736,71.7241,957020.2513369,0
+EMN.US,D,20170825,000000,72.0018,72.2572,71.7076,71.767,527138.24608871,0
+EMN.US,D,20170828,000000,72.0642,72.3176,71.5447,72.2377,873446.65032424,0
+EMN.US,D,20170829,000000,71.7495,71.9941,71.157,71.5126,782058.35627255,0
+EMN.US,D,20170830,000000,71.7495,72.6031,71.46,72.5124,2320705.2242299,0
+EMN.US,D,20170831,000000,72.7551,73.3904,72.6216,72.8915,1187306.8892019,0
+EMN.US,D,20170901,000000,73.2122,74.0092,73.179,73.8299,1479851.4367973,0
+EMN.US,D,20170905,000000,73.8124,74.0248,71.9599,72.1042,1797126.9479578,0
+EMN.US,D,20170906,000000,71.9941,72.569,71.5634,71.9346,2009733.8049065,0
+EMN.US,D,20170907,000000,71.9268,72.0204,71.5224,71.7328,880105.81554159,0
+EMN.US,D,20170908,000000,71.5224,72.0964,71.4366,71.7328,1194456.5893204,0
+EMN.US,D,20170911,000000,72.4004,72.6547,72.1451,72.374,1163233.7349917,0
+EMN.US,D,20170912,000000,72.6118,73.0757,72.5203,72.8915,1657517.43116,0
+EMN.US,D,20170913,000000,72.7824,72.9402,71.9863,72.3819,1048041.1573245,0
+EMN.US,D,20170914,000000,72.3916,72.5944,72.2075,72.3507,1253936.5116502,0
+EMN.US,D,20170915,000000,72.3078,72.4189,71.8138,72.2709,2432758.5837744,0
+EMN.US,D,20170918,000000,72.374,72.9032,72.3078,72.6547,938642.63834377,0
+EMN.US,D,20170919,000000,72.7404,73.8922,72.3916,73.7295,1762855.1831867,0
+EMN.US,D,20170920,000000,73.8738,74.2294,72.7668,73.2014,2479999.7629415,0
+EMN.US,D,20170921,000000,73.0484,73.1488,72.7668,72.987,786510.1144345,0
+EMN.US,D,20170922,000000,72.987,73.6418,72.8505,73.5668,726182.53137585,0
+EMN.US,D,20170925,000000,73.56,74.7498,73.3622,74.5695,1519902.8931238,0
+EMN.US,D,20170926,000000,74.6719,74.8424,73.8026,73.8738,2277638.7228412,0
+EMN.US,D,20170927,000000,74.3152,74.7673,73.6321,74.3074,939302.50014601,0
+EMN.US,D,20170928,000000,75.276,76.5252,74.7985,76.5252,1872789.3909089,0
+EMN.US,D,20170929,000000,76.5535,77.3857,76.1666,76.9764,2391632.6712938,0
+EMN.US,D,20171002,000000,76.8819,77.4704,76.1364,77.3934,1580718.9586364,0
+EMN.US,D,20171003,000000,77.5815,77.7413,76.7649,77.639,1218803.7452429,0
+EMN.US,D,20171004,000000,77.6302,77.7345,75.5137,76.3031,2565051.1259996,0
+EMN.US,D,20171005,000000,76.6354,77.7102,76.3031,77.2678,1600641.0382118,0
+EMN.US,D,20171006,000000,76.7056,77.4452,76.5749,77.4091,1142246.4352753,0
+EMN.US,D,20171009,000000,77.4958,77.7345,76.2017,76.265,1124079.198129,0
+EMN.US,D,20171010,000000,75.7018,75.9659,74.8999,75.5225,1597699.8812518,0
+EMN.US,D,20171011,000000,75.3442,75.3754,74.4838,74.9856,1281462.9084178,0
+EMN.US,D,20171012,000000,74.663,75.3266,74.6397,75.1639,983462.95593786,0
+EMN.US,D,20171013,000000,75.6248,75.8626,75.3266,75.4125,925807.65924476,0
+EMN.US,D,20171016,000000,75.7077,75.7876,74.3921,74.7498,1525891.9343026,0
+EMN.US,D,20171017,000000,74.5198,74.8326,73.6507,74.2626,2387586.2714708,0
+EMN.US,D,20171018,000000,74.3074,75.2,74.0433,74.9096,1482826.4591374,0
+EMN.US,D,20171019,000000,74.6952,75.8792,74.2626,75.5314,1829049.6868106,0
+EMN.US,D,20171020,000000,76.2807,76.2807,75.5314,75.5575,1404814.9902681,0
+EMN.US,D,20171023,000000,75.6336,75.9309,75.2263,75.428,854004.84341365,0
+EMN.US,D,20171024,000000,75.7876,77.4285,75.7876,76.9599,1322489.2772049,0
+EMN.US,D,20171025,000000,76.7211,77.4382,76.3031,77.0963,1785020.587645,0
+EMN.US,D,20171026,000000,77.4704,77.981,77.224,77.4452,2195802.5184556,0
+EMN.US,D,20171027,000000,79.6473,80.7807,77.0193,79.1104,3342089.1962121,0
+EMN.US,D,20171030,000000,78.7801,79.4106,78.0657,78.1087,1860198.6530369,0
+EMN.US,D,20171031,000000,78.364,78.364,77.2073,77.2511,1525922.7210118,0
+EMN.US,D,20171101,000000,77.8018,77.8806,76.8068,77.3934,1125027.4287748,0
+EMN.US,D,20171102,000000,77.4881,77.7014,76.347,77.5212,1315813.6924093,0
+EMN.US,D,20171103,000000,77.7014,77.9898,77.2863,77.6829,653935.36070747,0
+EMN.US,D,20171106,000000,77.5299,77.5299,76.6802,76.8653,1038812.3281058,0
+EMN.US,D,20171107,000000,76.9189,77.5114,76.6957,77.0797,849105.65174349,0
+EMN.US,D,20171108,000000,76.8653,77.5045,76.4745,77.0631,1009965.1815101,0
+EMN.US,D,20171109,000000,76.4064,76.8068,75.7174,76.5437,997270.79505014,0
+EMN.US,D,20171110,000000,76.535,77.224,76.5018,77.1976,938309.11565989,0
+EMN.US,D,20171113,000000,76.7727,77.9459,76.7727,77.7765,1023681.6867182,0
+EMN.US,D,20171114,000000,77.1557,77.2912,76.2114,76.7649,1178499.8379003,0
+EMN.US,D,20171115,000000,76.6441,76.6441,75.582,76.1753,2769040.7830209,0
+EMN.US,D,20171116,000000,76.458,76.8449,76.23,76.6889,921501.62484007,0
+EMN.US,D,20171117,000000,76.3031,76.7649,75.9659,76.3381,1870639.4523776,0
+EMN.US,D,20171120,000000,76.2017,76.7211,76.0156,76.6042,821113.34944208,0
+EMN.US,D,20171121,000000,76.8322,77.4704,76.4024,77.4188,1008541.8093177,0
+EMN.US,D,20171122,000000,77.6575,77.7345,77.3261,77.3261,828144.00761808,0
+EMN.US,D,20171124,000000,77.6146,77.7413,77.1644,77.5299,284800.66398778,0
+EMN.US,D,20171127,000000,77.5299,77.5728,77.1644,77.3164,730756.41015129,0
+EMN.US,D,20171128,000000,77.4382,77.9996,77.181,77.9996,996773.07658343,0
+EMN.US,D,20171129,000000,78.0094,78.0396,77.0193,77.7599,988050.17562064,0
+EMN.US,D,20171130,000000,78.0396,79.1104,77.8719,78.5774,1533483.936811,0
+EMN.US,D,20171201,000000,78.8036,79.0101,77.3438,78.2451,1499147.5199506,0
+EMN.US,D,20171204,000000,78.7042,78.8493,77.7413,77.7511,1353376.5564024,0
+EMN.US,D,20171205,000000,77.5902,77.8096,76.2563,77.5815,1386375.8038564,0
+EMN.US,D,20171206,000000,77.4285,77.9362,76.952,77.0797,1670968.1444447,0
+EMN.US,D,20171207,000000,77.1976,77.9207,76.7502,77.8359,1138725.4619573,0
+EMN.US,D,20171208,000000,78.3475,78.8133,77.9362,78.4137,1191619.0809484,0
+EMN.US,D,20171211,000000,78.5531,79.4709,78.4585,78.9429,1064017.4069938,0
+EMN.US,D,20171212,000000,79.129,79.7253,78.9506,79.129,1022009.9684043,0
+EMN.US,D,20171213,000000,79.1201,79.5129,78.9429,79.1835,1107479.0044849,0
+EMN.US,D,20171214,000000,79.129,79.1981,77.3341,77.4188,1581682.5826369,0
+EMN.US,D,20171215,000000,77.7033,77.9002,77.1187,77.2317,2678615.086746,0
+EMN.US,D,20171218,000000,77.9937,78.7383,77.6595,78.5228,2353673.6849747,0
+EMN.US,D,20171219,000000,78.6174,79.4826,78.5228,79.0296,1374071.3823806,0
+EMN.US,D,20171220,000000,79.6883,80.69,79.5002,79.6269,1435749.475753,0
+EMN.US,D,20171221,000000,79.9446,79.9679,79.012,79.5255,684435.75359159,0
+EMN.US,D,20171222,000000,79.6698,79.8597,79.24,79.3034,580580.89472862,0
+EMN.US,D,20171226,000000,79.3725,79.6698,79.2586,79.586,848174.86689957,0
+EMN.US,D,20171227,000000,79.4749,80.0761,79.1377,79.2001,734517.51980171,0
+EMN.US,D,20171228,000000,79.3725,79.9621,79.1475,79.9621,658981.30235853,0
+EMN.US,D,20171229,000000,80.2095,80.2525,79.2167,79.2965,738782.50526069,0
+EMN.US,D,20180102,000000,79.9709,80.6978,79.5168,80.69,1400869.160362,0
+EMN.US,D,20180103,000000,80.8868,81.8448,80.8245,81.6157,1557055.2676598,0
+EMN.US,D,20180104,000000,81.9811,83.0599,81.8448,82.6048,1409335.5054141,0
+EMN.US,D,20180105,000000,82.94,83.5052,82.5386,83.1202,964236.65599223,0
+EMN.US,D,20180108,000000,83.1612,83.7186,82.8124,83.435,1135476.4379046,0
+EMN.US,D,20180109,000000,83.5569,84.086,83.2167,83.2558,991455.18566706,0
+EMN.US,D,20180110,000000,83.1281,83.4087,82.2296,83.2401,883131.12284022,0
+EMN.US,D,20180111,000000,83.7088,83.8297,83.1895,83.4536,1381602.8376943,0
+EMN.US,D,20180112,000000,83.8462,83.8462,83.0092,83.3941,1036793.7462008,0
+EMN.US,D,20180116,000000,83.5646,83.9662,82.2813,82.863,1083743.4778534,0
+EMN.US,D,20180117,000000,83.4877,83.6436,82.6584,82.9058,959032.6759002,0
+EMN.US,D,20180118,000000,82.7967,83.1446,82.4693,82.8815,868829.67015581,0
+EMN.US,D,20180119,000000,83.2996,83.9914,83.1524,83.9914,1346700.9716066,0
+EMN.US,D,20180122,000000,83.8999,84.3003,83.4175,83.6854,1280413.0816313,0
+EMN.US,D,20180123,000000,83.4974,83.9261,82.9692,83.8462,773965.55662637,0
+EMN.US,D,20180124,000000,84.2078,85.0029,83.8364,84.43,1133043.2616478,0
+EMN.US,D,20180125,000000,85.1248,86.0086,84.7125,85.836,1414406.0764327,0
+EMN.US,D,20180126,000000,85.8701,87.746,85.4823,87.5677,1881594.3897631,0
+EMN.US,D,20180129,000000,87.3572,87.5598,86.5621,86.6488,1295964.4747125,0
+EMN.US,D,20180130,000000,85.9648,86.1079,85.2163,85.6139,1143742.6693463,0
+EMN.US,D,20180131,000000,85.802,86.0163,84.2341,84.8908,1645967.2840617,0
+EMN.US,D,20180201,000000,84.4212,85.115,83.8364,84.2409,1313378.4637052,0
+EMN.US,D,20180202,000000,87.5345,88.3336,82.5648,84.9698,3831533.2216816,0
+EMN.US,D,20180205,000000,84.7875,89.0956,83.1028,83.1202,4057299.3444004,0
+EMN.US,D,20180206,000000,81.6469,85.269,80.7222,84.7534,3444013.7284033,0
+EMN.US,D,20180207,000000,84.3959,85.7591,84.1902,84.7223,1867372.9825228,0
+EMN.US,D,20180208,000000,84.1142,84.7963,80.0663,80.0907,2212661.3204576,0
+EMN.US,D,20180209,000000,80.5866,81.8603,77.7959,81.1441,3160670.3019881,0
+EMN.US,D,20180212,000000,82.1887,83.9174,81.7766,83.472,2060476.4591425,0
+EMN.US,D,20180213,000000,82.94,83.9398,82.3408,83.7985,1287478.6314112,0
+EMN.US,D,20180214,000000,83.3181,85.7084,83.1992,85.3362,1852627.1750012,0
+EMN.US,D,20180215,000000,85.8195,86.4557,84.9611,85.689,1484784.4938477,0
+EMN.US,D,20180216,000000,85.4658,86.446,84.3199,85.7084,1389220.4957939,0
+EMN.US,D,20180220,000000,85.8458,86.4032,85.8458,85.8458,1185582.8334822,0
+EMN.US,D,20180221,000000,85.9121,87.8687,85.7338,86.524,1186964.1305052,0
+EMN.US,D,20180222,000000,86.8738,88.052,86.5708,86.8816,1040080.7405282,0
+EMN.US,D,20180223,000000,87.4887,88.6522,86.9791,88.5372,1072246.6943844,0
+EMN.US,D,20180226,000000,88.7224,89.2661,87.6125,89.2038,1435138.8726857,0
+EMN.US,D,20180227,000000,89.1852,89.4084,87.403,87.5677,1905517.7153214,0
+EMN.US,D,20180228,000000,87.6827,88.203,86.4889,86.5143,1291634.8371641,0
+EMN.US,D,20180301,000000,86.5407,86.7355,84.9698,85.9501,1220753.570164,0
+EMN.US,D,20180302,000000,85.2426,86.5055,84.3442,86.2297,1057605.5616743,0
+EMN.US,D,20180305,000000,85.8118,88.5118,85.8118,88.2624,1552263.8294722,0
+EMN.US,D,20180306,000000,88.8646,90.9987,88.3706,90.5816,2212942.5057357,0
+EMN.US,D,20180307,000000,89.6812,91.0893,89.4084,90.871,1484855.3032791,0
+EMN.US,D,20180308,000000,91.1964,91.3075,89.6812,90.6537,1078695.4837551,0
+EMN.US,D,20180309,000000,91.5327,93.6999,91.2705,93.541,2023066.5024722,0
+EMN.US,D,20180312,000000,93.6132,95.1557,93.1386,94.8691,2439632.229733,0
+EMN.US,D,20180313,000000,95.2706,96.2461,93.4105,93.5946,1496820.0447291,0
+EMN.US,D,20180314,000000,94.0789,94.2115,92.0404,92.4838,1286590.9479603,0
+EMN.US,D,20180315,000000,92.6572,93.3139,92.014,92.0326,1440275.1220173,0
+EMN.US,D,20180316,000000,92.1067,93.1863,91.672,92.7293,2528058.8423519,0
+EMN.US,D,20180319,000000,92.5032,92.6104,90.7902,91.6545,1619982.2752053,0
+EMN.US,D,20180320,000000,91.8124,91.9313,89.9599,91.2617,1907687.152102,0
+EMN.US,D,20180321,000000,91.1439,93.4923,91.1439,92.4643,1567457.070502,0
+EMN.US,D,20180322,000000,91.3242,92.0491,89.3382,89.4454,1185625.9348751,0
+EMN.US,D,20180323,000000,89.8333,90.9529,88.2206,88.4398,1736222.6272119,0
+EMN.US,D,20180326,000000,89.3548,90.7443,89.231,90.5904,1506698.4735135,0
+EMN.US,D,20180327,000000,90.8516,91.8026,89.9229,90.3477,1381271.3674577,0
+EMN.US,D,20180328,000000,90.7902,91.2978,89.1326,89.6355,1335786.0569431,0
+EMN.US,D,20180329,000000,90.068,91.3865,89.6529,90.834,1388070.0990905,0
+EMN.US,D,20180402,000000,90.6713,90.9617,87.4711,88.3424,1647904.7942991,0
+EMN.US,D,20180403,000000,88.5031,89.0264,87.249,88.5821,1456948.1775399,0
+EMN.US,D,20180404,000000,86.0992,89.3461,85.3615,89.1764,1760932.0400804,0
+EMN.US,D,20180405,000000,89.9502,91.0347,89.2387,90.6186,938498.96703378,0
+EMN.US,D,20180406,000000,89.3821,90.1217,87.6475,88.4857,1115259.8321438,0
+EMN.US,D,20180409,000000,88.8646,89.6442,88.3083,88.3424,1170911.9402864,0
+EMN.US,D,20180410,000000,90.0311,91.7733,89.8518,91.4158,1274703.1732834,0
+EMN.US,D,20180411,000000,90.6001,91.71,90.0934,90.4648,1048365.4439956,0
+EMN.US,D,20180412,000000,91.1264,91.8747,90.9529,91.3699,824930.90139285,0
+EMN.US,D,20180413,000000,91.9313,92.3639,90.3644,90.7269,1104536.8213013,0
+EMN.US,D,20180416,000000,91.4518,92.4175,90.908,92.3258,1138087.1508515,0
+EMN.US,D,20180417,000000,93.2049,93.9328,92.3161,93.048,1212480.1551568,0
+EMN.US,D,20180418,000000,93.4923,94.0789,92.8891,93.2428,969139.95255696,0
+EMN.US,D,20180419,000000,93.121,93.5215,91.8202,92.4643,1204063.0688396,0
+EMN.US,D,20180420,000000,92.6475,93.4348,91.5327,92.3542,1032725.7956812,0
+EMN.US,D,20180423,000000,92.133,93.0382,91.8026,92.2441,886082.54203657,0
+EMN.US,D,20180424,000000,92.4935,92.9904,88.8929,90.6001,1445445.2367291,0
+EMN.US,D,20180425,000000,90.6791,91.1712,89.4454,90.4745,1166671.5841948,0
+EMN.US,D,20180426,000000,90.7902,91.5152,89.7815,91.1077,1373635.2373326,0
+EMN.US,D,20180427,000000,92.399,92.9174,88.1943,89.9863,1645879.0288285,0
+EMN.US,D,20180430,000000,90.2367,90.5348,87.8054,87.8239,1874524.7350888,0
+EMN.US,D,20180501,000000,87.4468,88.3706,86.1937,87.8766,2170550.2332802,0
+EMN.US,D,20180502,000000,87.8151,89.2223,87.8151,88.3083,1403585.5743441,0
+EMN.US,D,20180503,000000,88.1387,88.8569,87.3854,88.5031,1154104.4494665,0
+EMN.US,D,20180504,000000,87.9633,90.4277,87.5774,90.1665,1186856.3770227,0
+EMN.US,D,20180507,000000,90.4364,91.0347,90.0047,90.3985,728680.35972214,0
+EMN.US,D,20180508,000000,90.3283,91.1877,90.0934,90.7999,1345521.8406413,0
+EMN.US,D,20180509,000000,90.9714,92.6845,90.871,92.4457,1842156.6151749,0
+EMN.US,D,20180510,000000,92.4272,93.7729,92.3161,92.6572,973936.52186285,0
+EMN.US,D,20180511,000000,92.8696,93.1581,91.7003,91.8202,844982.28514719,0
+EMN.US,D,20180514,000000,92.0579,92.7293,91.2705,91.8124,741678.50838034,0
+EMN.US,D,20180515,000000,91.4342,92.5725,90.9802,92.4838,958537.00988078,0
+EMN.US,D,20180516,000000,92.7127,94.1354,92.5909,93.4105,1175775.2141291,0
+EMN.US,D,20180517,000000,93.1484,93.9854,92.6572,93.3238,948407.15630389,0
+EMN.US,D,20180518,000000,93.3325,94.3625,92.9631,93.736,723437.38313169,0
+EMN.US,D,20180521,000000,94.0789,94.3722,93.0285,93.502,639286.01820819,0
+EMN.US,D,20180522,000000,93.9757,94.2855,93.1775,93.2877,974493.76130083,0
+EMN.US,D,20180523,000000,92.51,92.9534,91.6545,92.7867,702027.27927443,0
+EMN.US,D,20180524,000000,92.7127,92.9992,91.6818,92.2977,846096.76402314,0
+EMN.US,D,20180525,000000,91.6136,91.8386,90.9529,91.4158,823705.59036349,0
+EMN.US,D,20180529,000000,90.5904,91.2705,89.1326,89.6627,1231714.6648916,0
+EMN.US,D,20180530,000000,90.2016,90.908,89.842,90.1217,1002455.276893,0
+EMN.US,D,20180531,000000,90.4082,90.7726,89.6988,89.7349,1560881.0293998,0
+EMN.US,D,20180601,000000,90.5348,91.8124,90.301,90.9987,783700.31410085,0
+EMN.US,D,20180604,000000,91.3611,91.7452,90.8905,91.252,639357.85386318,0
+EMN.US,D,20180605,000000,91.3163,92.4175,91.2804,91.5152,940782.31463876,0
+EMN.US,D,20180606,000000,91.6906,94.6323,91.6906,94.6042,1484251.8837771,0
+EMN.US,D,20180607,000000,94.2768,94.6323,92.8979,93.1775,1050643.6604823,0
+EMN.US,D,20180608,000000,93.2779,93.9757,92.5909,93.8489,731206.92233043,0
+EMN.US,D,20180611,000000,93.9757,94.2689,93.2341,94.1354,1018299.1437123,0
+EMN.US,D,20180612,000000,94.1354,94.7756,93.6423,94.1734,932685.410098,0
+EMN.US,D,20180613,000000,94.4005,94.5379,93.0187,93.3061,845632.91093665,0
+EMN.US,D,20180614,000000,93.5118,94.0409,92.8053,93.3325,832781.51225935,0
+EMN.US,D,20180615,000000,92.9077,94.2494,92.6845,94.1919,1611600.080492,0
+EMN.US,D,20180618,000000,93.4923,93.6911,92.6933,93.2623,885411.39177425,0
+EMN.US,D,20180619,000000,92.1982,92.4554,89.8791,90.1032,1133882.7125875,0
+EMN.US,D,20180620,000000,90.4461,90.5904,88.2206,89.0956,1429160.0937434,0
+EMN.US,D,20180621,000000,89.1502,89.231,87.0834,87.3007,1418280.0706837,0
+EMN.US,D,20180622,000000,88.318,89.7718,87.8328,88.2897,1640971.6273692,0
+EMN.US,D,20180625,000000,88.1943,88.1943,86.0826,86.7452,1181081.8165852,0
+EMN.US,D,20180626,000000,87.0152,87.3007,86.1859,86.6848,1411583.9614151,0
+EMN.US,D,20180627,000000,86.6848,88.052,85.7124,85.7288,1572722.6240127,0
+EMN.US,D,20180628,000000,85.7795,86.4821,84.656,86.22,1270122.1109425,0
+EMN.US,D,20180629,000000,86.5317,87.9107,86.3526,86.446,1363345.2928673,0
+EMN.US,D,20180702,000000,85.4267,86.7978,85.0789,86.0046,897415.1297227,0
+EMN.US,D,20180703,000000,86.6653,87.286,85.0351,85.2075,630446.12775014,0
+EMN.US,D,20180705,000000,85.9102,86.4188,85.2523,86.0046,944933.38927341,0
+EMN.US,D,20180706,000000,85.6168,86.7452,85.1676,86.256,683250.46528429,0
+EMN.US,D,20180709,000000,86.4383,87.3951,86.3944,87.1963,838495.5255018,0
+EMN.US,D,20180710,000000,88.5908,88.7672,86.9791,88.0968,1163188.5811516,0
+EMN.US,D,20180711,000000,87.1545,87.4371,85.4006,85.7464,1034717.6957717,0
+EMN.US,D,20180712,000000,86.3593,86.376,85.3634,85.7795,970783.96283254,0
+EMN.US,D,20180713,000000,85.6665,86.8641,85.6665,86.03,712594.30412312,0
+EMN.US,D,20180716,000000,86.1265,86.3983,85.0886,85.2797,595499.10782228,0
+EMN.US,D,20180717,000000,85.3226,87.249,85.3226,87.0483,828016.75588639,0
+EMN.US,D,20180718,000000,87.1116,88.1582,87.1116,87.6924,781629.39478992,0
+EMN.US,D,20180719,000000,87.4205,87.8502,86.4557,87.1019,598907.19653962,0
+EMN.US,D,20180720,000000,86.7268,87.2412,86.4383,86.4734,870400.81855275,0
+EMN.US,D,20180723,000000,86.4734,86.7355,85.7708,86.0046,688169.15520366,0
+EMN.US,D,20180724,000000,86.6936,87.286,86.2297,86.675,638419.88545376,0
+EMN.US,D,20180725,000000,86.4646,88.1387,86.4557,87.9633,1146954.7493479,0
+EMN.US,D,20180726,000000,88.0607,88.9445,87.9808,88.5295,1081763.8924466,0
+EMN.US,D,20180727,000000,87.3406,88.2897,85.6168,87.249,1902425.7034859,0
+EMN.US,D,20180730,000000,87.367,88.467,87.1963,87.6748,1053248.2160875,0
+EMN.US,D,20180731,000000,88.1484,89.8605,88.052,89.6179,1321558.4923611,0
+EMN.US,D,20180801,000000,89.31,89.6091,87.7957,88.1113,971680.88229624,0
+EMN.US,D,20180802,000000,87.2588,87.6924,86.2833,86.5055,1160433.170671,0
+EMN.US,D,20180803,000000,86.4821,88.4857,86.4821,88.2127,1167583.8970132,0
+EMN.US,D,20180806,000000,87.8687,88.3336,87.1711,88.0256,986605.25273176,0
+EMN.US,D,20180807,000000,88.4213,89.0264,87.6924,87.9633,865063.42938718,0
+EMN.US,D,20180808,000000,88.1943,88.6961,87.3007,87.7362,826628.27529784,0
+EMN.US,D,20180809,000000,87.7265,88.6172,87.4711,87.9896,649593.40847528,0
+EMN.US,D,20180810,000000,87.4283,87.4711,85.8741,86.3671,929501.03813477,0
+EMN.US,D,20180813,000000,86.5055,86.8242,85.0886,85.494,943921.53276172,0
+EMN.US,D,20180814,000000,85.6928,86.3593,85.5427,85.651,1007544.319937,0
+EMN.US,D,20180815,000000,85.0185,85.0185,82.8923,83.6543,1103014.9316393,0
+EMN.US,D,20180816,000000,84.3802,84.8022,84.0342,84.1532,888841.03118809,0
+EMN.US,D,20180817,000000,84.2166,84.9231,84.0431,84.4836,990956.44097671,0
+EMN.US,D,20180820,000000,84.577,85.4424,84.577,84.8733,1036524.8756063,0
+EMN.US,D,20180821,000000,84.9678,86.3155,84.9678,85.7795,1323515.5008476,0
+EMN.US,D,20180822,000000,85.7884,86.1265,85.0107,85.0789,1250469.9281852,0
+EMN.US,D,20180823,000000,84.8801,84.9328,83.8511,84.5089,793349.89501298,0
+EMN.US,D,20180824,000000,85.0107,85.9374,84.811,85.609,775260.65086343,0
+EMN.US,D,20180827,000000,85.8915,86.7101,85.8741,86.3671,625095.3976772,0
+EMN.US,D,20180828,000000,86.4188,86.9275,85.2075,85.5126,877593.62006431,0
+EMN.US,D,20180829,000000,85.4511,85.8838,84.9854,85.3819,654838.43751302,0
+EMN.US,D,20180830,000000,85.1676,85.1676,84.1298,84.4923,889917.53978927,0
+EMN.US,D,20180831,000000,84.2682,84.6004,83.4536,83.9144,953265.29902833,0
+EMN.US,D,20180904,000000,83.6621,84.0178,82.9225,83.5578,1059847.8603336,0
+EMN.US,D,20180905,000000,83.5666,85.3059,83.2216,84.577,1585624.3076484,0
+EMN.US,D,20180906,000000,84.5361,85.0886,83.7313,84.274,899877.04024149,0
+EMN.US,D,20180907,000000,83.817,84.4562,83.1076,83.971,990599.31514906,0
+EMN.US,D,20180910,000000,84.3802,84.8967,83.7936,83.817,991581.41117511,0
+EMN.US,D,20180911,000000,83.2391,83.627,82.6146,82.9098,1681200.620386,0
+EMN.US,D,20180912,000000,82.9965,84.0431,82.5289,83.0228,1011838.039658,0
+EMN.US,D,20180913,000000,83.475,84.4475,83.1593,84.3092,1036051.786507,0
+EMN.US,D,20180914,000000,84.4046,85.0829,84.0995,84.7954,1169754.3600174,0
+EMN.US,D,20180917,000000,84.6834,85.2835,84.6834,84.9162,828799.76452575,0
+EMN.US,D,20180918,000000,85.3021,85.4746,83.9612,84.578,1058697.4636301,0
+EMN.US,D,20180919,000000,85.0049,85.9705,84.578,85.7007,1047469.5507555,0
+EMN.US,D,20180920,000000,86.6401,87.4283,86.0992,86.8242,968477.0120838,0
+EMN.US,D,20180921,000000,87.137,87.2686,86.3447,86.8816,1542103.189186,0
+EMN.US,D,20180924,000000,86.8904,87.4205,85.4658,86.0592,877564.88580232,0
+EMN.US,D,20180925,000000,86.4217,86.4918,85.5447,85.8741,767306.39140902,0
+EMN.US,D,20180926,000000,85.5973,86.0923,84.8411,84.9961,864691.93642852,0
+EMN.US,D,20180927,000000,85.1706,85.1706,83.8648,84.16,835754.48215221,0
+EMN.US,D,20180928,000000,83.8551,83.8735,83.1681,83.2635,1033909.0315411,0
+EMN.US,D,20181001,000000,83.893,84.6064,83.893,84.2662,556622.67756659,0
+EMN.US,D,20181002,000000,84.3959,85.2212,84.1435,84.6297,633555.58538746,0
+EMN.US,D,20181003,000000,85.0926,85.5778,84.6385,84.6931,1114735.4318624,0
+EMN.US,D,20181004,000000,84.6385,84.6385,83.2802,83.9184,1430448.004415,0
+EMN.US,D,20181005,000000,82.6652,82.6652,78.7762,79.2021,2894600.2719265,0
+EMN.US,D,20181008,000000,79.2634,80.1521,79.1797,79.3862,1618811.354029,0
+EMN.US,D,20181009,000000,78.6282,78.6369,75.3578,75.5137,2923380.7139854,0
+EMN.US,D,20181010,000000,75.6804,75.8188,73.2423,73.2784,3217587.7438821,0
+EMN.US,D,20181011,000000,72.8515,74.1856,71.3295,71.3733,2467330.005849,0
+EMN.US,D,20181012,000000,72.8515,73.3913,71.235,71.7582,2070350.7830324,0
+EMN.US,D,20181015,000000,71.7582,72.6099,71.46,71.6091,2280954.4514307,0
+EMN.US,D,20181016,000000,72.0798,73.1039,71.8878,73.0455,1465607.4526369,0
+EMN.US,D,20181017,000000,72.8087,73.2102,72.0526,72.4881,1229125.5026411,0
+EMN.US,D,20181018,000000,72.2425,73.333,70.774,71.2165,1460215.6736183,0
+EMN.US,D,20181019,000000,71.383,71.9921,70.0169,70.2615,1527239.3659454,0
+EMN.US,D,20181022,000000,70.6016,71.0683,68.8933,69.3192,1080821.8191426,0
+EMN.US,D,20181023,000000,67.8867,68.985,67.2934,68.6342,1898038.5974135,0
+EMN.US,D,20181024,000000,68.6342,68.6342,65.5792,65.7001,2114172.5850221,0
+EMN.US,D,20181025,000000,66.9991,68.3477,65.9486,67.5653,1899500.9661044,0
+EMN.US,D,20181026,000000,64.328,68.9742,64.328,67.9823,3261709.2031755,0
+EMN.US,D,20181029,000000,68.9548,69.3192,65.6251,66.4504,2177705.0645169,0
+EMN.US,D,20181030,000000,66.4504,69.0502,66.1025,68.7374,2132785.2032294,0
+EMN.US,D,20181031,000000,69.5287,69.7811,68.0338,68.1547,2281708.725808,0
+EMN.US,D,20181101,000000,69.5375,71.1044,68.6965,71.0538,1668698.1377471,0
+EMN.US,D,20181102,000000,71.5126,72.4092,71.0595,71.766,1985174.2206899,0
+EMN.US,D,20181105,000000,72.2103,72.4189,70.433,71.3372,1463874.1609044,0
+EMN.US,D,20181106,000000,71.4961,72.1081,71.1823,71.9561,1390827.5620184,0
+EMN.US,D,20181107,000000,72.6684,73.3397,71.6521,73.2423,1352418.0635201,0
+EMN.US,D,20181108,000000,72.6607,73.4528,72.3059,72.7932,1109665.8870675,0
+EMN.US,D,20181109,000000,72.1558,72.6607,71.2973,72.0428,1506072.4770915,0
+EMN.US,D,20181112,000000,72.261,72.414,70.8676,71.0079,985072.07460959,0
+EMN.US,D,20181113,000000,70.8589,71.8245,69.9994,70.1299,1176224.7000846,0
+EMN.US,D,20181114,000000,70.6786,71.7544,70.2342,71.347,1819854.7229722,0
+EMN.US,D,20181115,000000,70.7301,72.4423,70.4953,72.0428,1040214.1496018,0
+EMN.US,D,20181116,000000,71.8605,72.6508,71.3549,72.3586,865554.99051202,0
+EMN.US,D,20181119,000000,72.226,72.6187,70.85,71.1726,1106345.0273598,0
+EMN.US,D,20181120,000000,69.9905,70.3463,68.7053,69.5746,1143447.1169373,0
+EMN.US,D,20181121,000000,70.165,71.1219,69.6954,69.8357,1085156.5878094,0
+EMN.US,D,20181123,000000,68.984,69.2422,67.4853,67.5379,1080634.020216,0
+EMN.US,D,20181126,000000,67.9725,69.058,67.8604,69.0337,2144670.925459,0
+EMN.US,D,20181127,000000,68.4763,68.7979,66.9027,67.7816,1291735.407081,0
+EMN.US,D,20181128,000000,67.99,68.8076,66.8685,68.7891,1272598.3885923,0
+EMN.US,D,20181129,000000,68.5299,69.442,68.2765,68.755,824339.79657466,0
+EMN.US,D,20181130,000000,68.3389,69.4039,68.1742,68.563,1503324.2501763,0
+EMN.US,D,20181203,000000,70.5276,72.1939,69.6067,70.4155,1852976.0910397,0
+EMN.US,D,20181204,000000,70.0511,70.2956,67.4921,67.5653,1421717.9198867,0
+EMN.US,D,20181206,000000,66.2068,66.2331,64.4158,65.8746,2080815.1855168,0
+EMN.US,D,20181207,000000,66.2418,67.4327,63.569,63.6743,1965774.4889487,0
+EMN.US,D,20181210,000000,63.1441,63.9442,62.0323,63.2571,1734975.7654859,0
+EMN.US,D,20181211,000000,65.0063,65.7897,62.9629,63.11,1467533.6744142,0
+EMN.US,D,20181212,000000,64.2833,64.9361,62.9794,63.0905,2872342.5073404,0
+EMN.US,D,20181213,000000,63.3195,64.18,62.1707,62.5887,2294302.5423511,0
+EMN.US,D,20181214,000000,62.0869,63.0857,61.7097,62.7378,2945454.7845396,0
+EMN.US,D,20181217,000000,62.5624,63.7463,61.4993,61.8422,2148788.1347134,0
+EMN.US,D,20181218,000000,62.3675,64.0084,62.2808,62.6666,1953197.0919839,0
+EMN.US,D,20181219,000000,62.8869,64.0659,61.6132,61.9378,1408964.0124554,0
+EMN.US,D,20181220,000000,61.7097,63.186,60.439,61.165,1791899.3647219,0
+EMN.US,D,20181221,000000,61.165,62.8946,60.6135,60.6827,3520676.7394061,0
+EMN.US,D,20181224,000000,60.4741,61.3249,59.3769,59.3944,581486.02398146,0
+EMN.US,D,20181226,000000,59.6566,62.3334,59.1392,62.3167,1037902.0677348,0
+EMN.US,D,20181227,000000,61.1933,63.7902,60.9165,63.7902,1289166.7693034,0
+EMN.US,D,20181228,000000,64.0173,64.3602,63.1052,63.4384,882199.31177266,0
+EMN.US,D,20181231,000000,63.684,64.4821,63.226,64.1507,827210.14410325,0
+EMN.US,D,20190102,000000,63.226,65.4467,63.0779,64.1322,1810924.5248335,0
+EMN.US,D,20190103,000000,63.947,64.141,62.5439,62.6491,1375694.8681833,0
+EMN.US,D,20190104,000000,63.8702,66.0821,63.6752,65.6602,1138583.8430946,0
+EMN.US,D,20190107,000000,65.4848,66.352,64.6682,65.6679,2439071.9116241,0
+EMN.US,D,20190108,000000,66.2722,66.6765,65.4467,66.1952,1920783.8182299,0
+EMN.US,D,20190109,000000,66.1952,67.3615,66.0275,66.9931,1228578.5254395,0
+EMN.US,D,20190110,000000,66.695,67.5974,66.5021,67.0799,1387013.0887385,0
+EMN.US,D,20190111,000000,66.5985,67.646,66.4933,67.4756,912186.59283545,0
+EMN.US,D,20190114,000000,66.9231,67.4317,66.5459,67.0624,1321552.3350191,0
+EMN.US,D,20190115,000000,66.8509,67.117,65.9593,66.4397,953649.10667069,0
+EMN.US,D,20190116,000000,66.2381,67.4579,66.2381,67.3674,1300683.0510216,0
+EMN.US,D,20190117,000000,67.7826,69.6154,67.573,69.4244,1786783.6398631,0
+EMN.US,D,20190118,000000,70.0647,71.8001,69.6506,71.2486,2054986.1626542,0
+EMN.US,D,20190122,000000,70.7224,70.8831,68.7384,69.2383,1315877.3182751,0
+EMN.US,D,20190123,000000,69.3436,69.6067,67.8429,68.1245,1382500.7833817,0
+EMN.US,D,20190124,000000,67.9569,68.8193,67.9569,68.4929,1217911.9568975,0
+EMN.US,D,20190125,000000,69.5277,71.1181,69.2295,70.9514,1344848.6379317,0
+EMN.US,D,20190128,000000,70.3892,71.1775,70.1515,71.0478,1118014.2164006,0
+EMN.US,D,20190129,000000,70.8442,71.7047,70.6327,70.9768,1282828.8120863,0
+EMN.US,D,20190130,000000,71.6433,72.8622,70.8784,72.2649,1371355.9946222,0
+EMN.US,D,20190131,000000,71.1872,71.6773,69.749,70.739,2074109.8402356,0
+EMN.US,D,20190201,000000,69.5989,72.5728,69.2383,71.6521,2685603.6697526,0
+EMN.US,D,20190204,000000,71.8089,72.644,71.0109,72.2727,2000966.7763271,0
+EMN.US,D,20190205,000000,72.0828,72.5865,71.3188,71.5916,1764872.7388683,0
+EMN.US,D,20190206,000000,70.6327,71.424,70.2927,70.9427,1452478.973576,0
+EMN.US,D,20190207,000000,70.6181,70.7224,68.3448,69.1701,1385340.344201,0
+EMN.US,D,20190208,000000,68.7219,69.6894,68.0027,69.4069,1198305.954204,0
+EMN.US,D,20190211,000000,69.5277,69.7304,68.9772,69.6339,1063004.5242584,0
+EMN.US,D,20190212,000000,70.3268,71.695,70.3268,71.3703,1294345.0938043,0
+EMN.US,D,20190213,000000,72.0564,72.1246,70.8881,71.2116,1535709.815892,0
+EMN.US,D,20190214,000000,70.852,72.0379,70.739,71.7397,1447598.2539314,0
+EMN.US,D,20190215,000000,72.5456,72.9325,72.0379,72.5728,1200913.5884801,0
+EMN.US,D,20190219,000000,71.881,73.2393,71.5916,72.7132,1263503.994671,0
+EMN.US,D,20190220,000000,72.723,74.6864,72.5631,74.2313,1159581.4050475,0
+EMN.US,D,20190221,000000,74.3464,74.6864,73.1263,73.4334,921451.33988158,0
+EMN.US,D,20190222,000000,73.8017,74.6172,73.5649,74.1008,1101773.2010317,0
+EMN.US,D,20190225,000000,74.362,74.7225,73.634,74.1252,662708.54662874,0
+EMN.US,D,20190226,000000,74.0472,74.3367,73.4987,73.5211,588709.6122023,0
+EMN.US,D,20190227,000000,73.4693,73.9235,72.8622,73.5298,745380.09705949,0
+EMN.US,D,20190228,000000,73.4508,73.4508,71.9775,72.5534,1440043.1954741,0
+EMN.US,D,20190301,000000,73.1352,74.1095,72.5456,73.0123,940337.95980148,0
+EMN.US,D,20190304,000000,73.1079,73.485,71.6344,72.9158,1048317.2114844,0
+EMN.US,D,20190305,000000,72.7853,72.8944,71.7845,72.416,1098927.4828705,0
+EMN.US,D,20190306,000000,72.302,73.18,71.8508,72.5456,1208449.1486883,0
+EMN.US,D,20190307,000000,72.1705,72.302,68.9947,70.1251,1697622.2511161,0
+EMN.US,D,20190308,000000,69.4333,69.9214,68.756,69.3016,1316117.4546074,0
+EMN.US,D,20190311,000000,69.7401,71.0625,69.6417,70.8373,901111.58728363,0
+EMN.US,D,20190312,000000,71.2583,71.9775,71.1083,71.2486,1104893.9471291,0
+EMN.US,D,20190313,000000,71.6344,72.5631,71.2213,71.8264,1123065.28917,0
+EMN.US,D,20190314,000000,71.6851,71.7924,70.0189,70.4047,1363378.1320239,0
+EMN.US,D,20190315,000000,70.2362,70.9534,69.3329,69.5277,2817808.9829683,0
+EMN.US,D,20190318,000000,69.5746,69.5746,67.4258,69.3689,1689256.475981,0
+EMN.US,D,20190319,000000,70.1036,70.6688,69.1214,69.4235,1334048.6603161,0
+EMN.US,D,20190320,000000,69.3786,70.0413,68.759,69.5277,1171482.5206317,0
+EMN.US,D,20190321,000000,69.3329,70.627,69.3329,69.8551,1346184.7811144,0
+EMN.US,D,20190322,000000,69.2549,69.2549,66.3549,66.4339,1712312.6425611,0
+EMN.US,D,20190325,000000,66.3365,66.7427,65.4516,65.6816,1437598.7307572,0
+EMN.US,D,20190326,000000,66.3198,66.8675,65.6981,66.2234,1062834.1711337,0
+EMN.US,D,20190327,000000,66.2399,66.7525,65.6134,66.3734,1434100.3343593,0
+EMN.US,D,20190328,000000,66.4895,67.2212,66.3988,67.116,876754.16912461,0
+EMN.US,D,20190329,000000,67.3099,67.687,66.6278,67.0877,1991288.4611529,0
+EMN.US,D,20190401,000000,67.7611,69.5277,67.6002,69.4235,1262146.3007917,0
+EMN.US,D,20190402,000000,69.5559,70.511,68.9625,69.7323,1478069.9125536,0
+EMN.US,D,20190403,000000,70.5811,72.4501,70.1659,71.535,2096114.1275819,0
+EMN.US,D,20190404,000000,71.5176,72.3809,71.4396,72.2425,1193252.8289876,0
+EMN.US,D,20190405,000000,72.5007,73.0738,72.3683,72.8351,1399976.3457928,0
+EMN.US,D,20190408,000000,72.8351,73.1585,72.1822,72.3312,1509213.7476617,0
+EMN.US,D,20190409,000000,71.8089,72.1363,71.004,71.73,814991.92541349,0
+EMN.US,D,20190410,000000,72.0399,72.5349,71.2866,72.1734,720939.5547854,0
+EMN.US,D,20190411,000000,72.3156,72.9499,72.0125,72.224,1204561.8135298,0
+EMN.US,D,20190412,000000,73.2589,74.3727,72.8612,74.2149,2058869.3929181,0
+EMN.US,D,20190415,000000,74.6757,75.1182,73.8894,74.2149,904739.28786051,0
+EMN.US,D,20190416,000000,74.2664,74.8326,73.6935,74.7175,1095518.3679296,0
+EMN.US,D,20190417,000000,75.1337,76.193,73.9859,74.054,1221852.6556854,0
+EMN.US,D,20190418,000000,74.0385,74.3561,73.1722,74.2947,1082005.0550027,0
+EMN.US,D,20190422,000000,74.1426,74.5071,73.5951,73.6116,841579.32754806,0
+EMN.US,D,20190423,000000,73.4713,74.0385,72.6938,73.6838,1629192.6323985,0
+EMN.US,D,20190424,000000,73.7724,73.7724,72.4014,72.4111,911439.50202357,0
+EMN.US,D,20190425,000000,72.2961,72.2961,71.2798,71.3577,1543727.7012123,0
+EMN.US,D,20190426,000000,70.2898,71.5896,67.5915,70.9182,2481323.5914406,0
+EMN.US,D,20190429,000000,70.6513,71.3577,70.1739,70.9708,1133296.7388876,0
+EMN.US,D,20190430,000000,70.9534,71.1716,68.982,69.7421,1284026.4150772,0
+EMN.US,D,20190501,000000,69.8123,70.2362,69.1496,69.4488,1400468.9331413,0
+EMN.US,D,20190502,000000,69.1409,70.2088,67.8848,68.6361,1569279.6436914,0
+EMN.US,D,20190503,000000,69.1038,70.3882,69.0337,70.3326,1383158.5927366,0
+EMN.US,D,20190506,000000,68.5123,68.8037,67.5399,68.2815,1339401.4428362,0
+EMN.US,D,20190507,000000,67.3615,67.6548,66.7262,67.6002,1345586.4927307,0
+EMN.US,D,20190508,000000,67.2407,67.9637,66.848,67.5399,1138326.2609603,0
+EMN.US,D,20190509,000000,66.5946,67.0701,65.7264,66.9464,875996.8160763,0
+EMN.US,D,20190510,000000,66.9027,67.3284,65.631,67.001,1164150.1527047,0
+EMN.US,D,20190513,000000,65.5656,65.6739,63.4024,64.1167,1295712.0236965,0
+EMN.US,D,20190514,000000,64.251,65.133,64.251,64.5328,1724188.1025542,0
+EMN.US,D,20190515,000000,63.8623,64.9136,63.5261,63.9929,1665449.1136943,0
+EMN.US,D,20190516,000000,64.4889,64.6175,63.6664,63.7999,1449894.9424438,0
+EMN.US,D,20190517,000000,63.1646,63.684,62.7261,62.9686,1065669.6270585,0
+EMN.US,D,20190520,000000,62.4737,63.074,61.8529,61.9339,976591.36242647,0
+EMN.US,D,20190521,000000,62.349,63.569,62.349,63.4092,1237428.678134,0
+EMN.US,D,20190522,000000,63.0311,63.224,62.306,62.384,880694.8679125,0
+EMN.US,D,20190523,000000,61.5081,61.624,60.2325,60.4995,1163594.965714,0
+EMN.US,D,20190524,000000,61.1631,61.4213,60.3162,60.8104,815609.71204637,0
+EMN.US,D,20190528,000000,61.1913,61.5041,59.9012,60.0249,1256936.1633577,0
+EMN.US,D,20190529,000000,59.4227,59.9362,58.7874,59.8222,1285339.9813398,0
+EMN.US,D,20190530,000000,59.9362,60.7772,59.4227,59.6187,917217.14113187,0
+EMN.US,D,20190531,000000,58.6539,58.7874,57.3286,57.3998,1363504.3575319,0
+EMN.US,D,20190603,000000,57.5927,59.8222,57.468,59.7492,2089751.5409974,0
+EMN.US,D,20190604,000000,60.7061,63.0311,60.4507,63.0311,2340755.5817607,0
+EMN.US,D,20190605,000000,63.1811,63.4024,61.5724,63.3303,1754692.6003329,0
+EMN.US,D,20190606,000000,63.2309,63.8175,62.4572,63.3936,1499723.2314142,0
+EMN.US,D,20190607,000000,63.5963,63.6664,62.6676,63.0662,1335925.6233585,0
+EMN.US,D,20190610,000000,63.2406,64.4441,63.2406,63.8086,1498563.5986979,0
+EMN.US,D,20190611,000000,64.7188,65.6739,64.1361,64.3028,1026454.5430007,0
+EMN.US,D,20190612,000000,64.3203,64.5328,63.8213,64.2228,663124.16720403,0
+EMN.US,D,20190613,000000,64.7529,65.6407,64.6302,65.6036,1027591.5987968,0
+EMN.US,D,20190614,000000,64.9079,65.2031,64.1956,64.2754,1143555.8966434,0
+EMN.US,D,20190617,000000,64.1956,65.2655,63.6957,64.258,897579.32550552,0
+EMN.US,D,20190618,000000,64.7919,66.6463,64.7033,65.8599,1116665.7585342,0
+EMN.US,D,20190619,000000,66.087,66.3968,65.4019,65.8423,1402700.9695642,0
+EMN.US,D,20190620,000000,67.0654,67.5827,66.7389,67.4756,1343592.5401931,0
+EMN.US,D,20190621,000000,67.4756,68.4023,66.6415,67.9481,2260555.1778615,0
+EMN.US,D,20190624,000000,68.0105,68.4822,67.574,67.6539,889995.53278611,0
+EMN.US,D,20190625,000000,67.6996,68.4646,67.1014,68.0904,1403706.668734,0
+EMN.US,D,20190626,000000,68.3136,68.7336,67.6822,68.1001,1178695.8466161,0
+EMN.US,D,20190627,000000,68.1888,69.0181,68.1888,68.6887,858744.97041919,0
+EMN.US,D,20190628,000000,68.91,69.6329,68.6352,69.3922,1692309.4913179,0
+EMN.US,D,20190701,000000,70.1318,71.1044,69.821,70.9631,1581104.8187261,0
+EMN.US,D,20190702,000000,70.7468,70.7468,68.9371,69.3192,1108563.7228753,0
+EMN.US,D,20190703,000000,69.2218,69.4896,68.6517,69.2958,473203.01010032,0
+EMN.US,D,20190705,000000,68.6693,69.4459,68.4559,69.4109,492699.20686398,0
+EMN.US,D,20190708,000000,68.984,69.365,66.9757,67.2699,1521603.3456998,0
+EMN.US,D,20190709,000000,66.9941,67.2972,65.7186,66.5489,1060363.0246021,0
+EMN.US,D,20190710,000000,66.9318,67.1978,66.0724,66.2545,721942.1752843,0
+EMN.US,D,20190711,000000,66.1123,67.2075,66.0627,67.1374,769928.39281606,0
+EMN.US,D,20190712,000000,67.5466,69.589,67.5008,69.1243,1005765.8743643,0
+EMN.US,D,20190715,000000,69.0804,69.3192,67.878,69.3124,738543.39515194,0
+EMN.US,D,20190716,000000,69.3192,71.1658,69.0892,70.0354,1284799.1614802,0
+EMN.US,D,20190717,000000,69.864,70.0072,68.8963,69.5083,880312.08649377,0
+EMN.US,D,20190718,000000,69.3192,69.9292,68.9548,69.3192,639623.64578663,0
+EMN.US,D,20190719,000000,69.598,70.624,69.5629,70.1505,668850.49513019,0
+EMN.US,D,20190722,000000,70.2225,70.7837,69.8912,70.1767,683026.74853019,0
+EMN.US,D,20190723,000000,70.7926,72.8057,70.7926,72.415,1096173.0986135,0
+EMN.US,D,20190724,000000,72.0681,73.0825,71.613,72.8799,951253.90068867,0
+EMN.US,D,20190725,000000,72.415,72.8799,71.2106,71.8898,1247080.3114935,0
+EMN.US,D,20190726,000000,69.2315,71.2564,67.1199,69.2315,2226633.3553526,0
+EMN.US,D,20190729,000000,68.8778,69.5531,68.2073,68.6887,1085410.0650492,0
+EMN.US,D,20190730,000000,67.8059,68.679,67.231,68.3945,1883944.4419049,0
+EMN.US,D,20190731,000000,68.2073,68.7677,66.6112,67.1812,1529855.2100106,0
+EMN.US,D,20190801,000000,66.9406,67.3849,64.2209,64.6224,1618506.5656072,0
+EMN.US,D,20190802,000000,63.9977,64.2754,62.3237,62.7845,1929576.5024004,0
+EMN.US,D,20190805,000000,61.7428,61.7428,59.907,60.5755,1624729.5857763,0
+EMN.US,D,20190806,000000,61.2966,61.3317,59.6927,60.3416,1367450.1874381,0
+EMN.US,D,20190807,000000,59.7004,60.361,58.8458,60.1896,1882458.4700703,0
+EMN.US,D,20190808,000000,60.9048,61.5091,60.7986,61.0306,1354430.4880834,0
+EMN.US,D,20190809,000000,60.442,60.7255,59.7355,60.0932,1196158.06812,0
+EMN.US,D,20190812,000000,59.9421,59.9421,58.5516,58.5613,898752.29912911,0
+EMN.US,D,20190813,000000,58.497,61.3609,57.9064,59.8691,1541976.9636779,0
+EMN.US,D,20190814,000000,58.344,58.3537,56.6349,56.7751,1337766.6685735,0
+EMN.US,D,20190815,000000,57.4173,57.66,56.553,57.2848,1900404.0429098,0
+EMN.US,D,20190816,000000,57.6774,58.6773,57.4903,58.3908,1086684.6348134,0
+EMN.US,D,20190819,000000,59.5143,60.2724,59.1752,59.3272,1182369.7272569,0
+EMN.US,D,20190820,000000,58.8001,58.9969,57.7126,58.1589,1362088.1689051,0
+EMN.US,D,20190821,000000,58.9882,58.9882,58.1754,58.4883,1020143.2675981,0
+EMN.US,D,20190822,000000,58.7835,59.2015,57.7749,57.9532,781734.06960147,0
+EMN.US,D,20190823,000000,57.239,57.4359,54.8672,55.1274,1225816.9576171,0
+EMN.US,D,20190826,000000,56.1077,56.2685,55.1975,55.4743,806755.45445732,0
+EMN.US,D,20190827,000000,55.982,56.1252,54.7337,54.877,1003260.8624525,0
+EMN.US,D,20190828,000000,54.8233,56.3746,54.5836,55.982,744473.94158301,0
+EMN.US,D,20190829,000000,56.8648,58.2476,56.6611,57.578,1039172.5326044,0
+EMN.US,D,20190830,000000,58.4522,59.2289,58.0771,58.2836,1532651.6694369,0
+EMN.US,D,20190903,000000,57.4173,57.7038,56.7517,57.3383,931537.06584184,0
+EMN.US,D,20190904,000000,58.613,58.8429,57.6774,58.0264,999021.53258456,0
+EMN.US,D,20190905,000000,58.9336,60.6544,58.9336,60.1721,1241396.0587367,0
+EMN.US,D,20190906,000000,60.3162,60.9048,59.5581,60.671,1098856.6734391,0
+EMN.US,D,20190909,000000,61.3317,62.9551,61.2079,62.8216,1216047.3085388,0
+EMN.US,D,20190910,000000,63.3205,66.5031,63.152,66.2712,2174130.7275695,0
+EMN.US,D,20190911,000000,65.6407,66.8247,63.9812,66.5489,1624566.4162173,0
+EMN.US,D,20190912,000000,66.3968,66.7437,64.7822,66.5752,2052544.7766082,0
+EMN.US,D,20190913,000000,67.3488,68.3194,66.9523,67.8517,1299301.7539986,0
+EMN.US,D,20190916,000000,67.3488,68.2551,66.5293,66.7906,1657859.163633,0
+EMN.US,D,20190917,000000,65.9291,66.3589,64.3271,65.3522,1283287.5340544,0
+EMN.US,D,20190918,000000,65.1456,65.4878,64.1937,64.7948,1303356.3636108,0
+EMN.US,D,20190919,000000,64.9216,65.7849,64.6146,65.0648,1134801.1827477,0
+EMN.US,D,20190920,000000,65.2168,66.1337,64.8134,65.0277,1732720.1259194,0
+EMN.US,D,20190923,000000,64.0582,65.5052,63.7979,65.1017,1139497.1821366,0
+EMN.US,D,20190924,000000,65.0374,65.3707,63.5982,63.7346,1350013.6215253,0
+EMN.US,D,20190925,000000,63.5894,65.5501,63.3565,65.3328,923548.94100721,0
+EMN.US,D,20190926,000000,65.4691,65.7673,64.5249,65.1359,748269.94283728,0
+EMN.US,D,20190927,000000,65.4965,66.277,65.209,65.892,1215538.3016119,0
+EMN.US,D,20190930,000000,65.8726,66.4768,65.4555,66.3783,859636.75876467,0
+EMN.US,D,20191001,000000,66.7282,67.2972,64.2998,64.4528,867626.9360466,0
+EMN.US,D,20191002,000000,63.492,64.0123,62.6267,63.0242,1051438.9838055,0
+EMN.US,D,20191003,000000,62.8069,63.6888,62.1433,63.6713,882400.45160663,0
+EMN.US,D,20191004,000000,63.6178,64.1974,63.1403,63.8955,875823.38428069,0
+EMN.US,D,20191007,000000,63.7346,64.2141,63.0526,63.303,689730.04136419,0
+EMN.US,D,20191008,000000,62.7885,62.7885,61.7107,61.7107,1134995.1390162,0
+EMN.US,D,20191009,000000,62.4493,62.7281,61.775,62.349,1025414.9784506,0
+EMN.US,D,20191010,000000,62.7806,63.4374,62.1433,62.7446,982609.13786715,0
+EMN.US,D,20191011,000000,64.0679,66.0996,64.0679,65.2811,1193615.0859334,0
+EMN.US,D,20191014,000000,64.4889,65.2353,63.8068,64.9926,1065757.8822918,0
+EMN.US,D,20191015,000000,65.1271,66.3686,64.8573,65.5578,800902.90102311,0
+EMN.US,D,20191016,000000,66.198,67.3829,65.6143,65.6758,1095216.6581785,0
+EMN.US,D,20191017,000000,65.9797,66.2692,64.8835,65.3805,715755.07294257,0
+EMN.US,D,20191018,000000,65.4234,65.892,65.2635,65.7108,880056.55680674,0
+EMN.US,D,20191021,000000,66.619,66.8032,65.8823,66.1883,1069628.797872,0
+EMN.US,D,20191022,000000,66.0821,67.0078,64.9021,66.736,712902.17121592,0
+EMN.US,D,20191023,000000,66.8626,67.3488,66.1181,67.2661,967949.53313145,0
+EMN.US,D,20191024,000000,67.9871,68.2999,66.5664,67.4746,1505374.6450144,0
+EMN.US,D,20191025,000000,65.8034,69.4692,64.4704,68.5796,3607788.7595388,0
+EMN.US,D,20191028,000000,69.0639,71.0254,68.7852,70.2615,2682998.0879239,0
+EMN.US,D,20191029,000000,69.8648,71.0157,69.5873,70.2615,1037552.1254727,0
+EMN.US,D,20191030,000000,69.6583,69.6583,68.4724,69.4069,1099783.3533885,0
+EMN.US,D,20191031,000000,69.1185,69.2169,67.3167,68.3652,1034669.4632603,0
+EMN.US,D,20191101,000000,69.0921,71.348,68.7092,70.9972,1081014.7491875,0
+EMN.US,D,20191104,000000,71.9248,72.8642,71.6101,72.8224,1138155.9078356,0
+EMN.US,D,20191105,000000,73.1459,73.9556,72.797,73.1293,1601708.3108003,0
+EMN.US,D,20191106,000000,72.797,73.2199,72.0145,72.9051,1010979.0904691,0
+EMN.US,D,20191107,000000,73.7665,74.7098,73.3183,74.5861,1862057.1440537,0
+EMN.US,D,20191108,000000,74.0639,75.5118,73.4528,75.43,1790787.9645168,0
+EMN.US,D,20191111,000000,74.7576,74.9807,74.0033,74.3337,822689.62895724,0
+EMN.US,D,20191112,000000,74.3786,74.8735,73.6321,74.0472,1264562.0312464,0
+EMN.US,D,20191113,000000,73.0669,73.1459,71.8342,71.8976,1018989.7922239,0
+EMN.US,D,20191114,000000,71.6101,72.2484,71.3382,71.7719,933866.59351074,0
+EMN.US,D,20191115,000000,72.3731,72.4053,71.3938,71.6267,875702.28989085,0
+EMN.US,D,20191118,000000,71.2963,71.2963,70.09,71.269,1021209.5139629,0
+EMN.US,D,20191119,000000,71.6267,71.6267,70.1085,70.5392,835442.51016483,0
+EMN.US,D,20191120,000000,69.9467,70.431,68.8242,69.1097,965855.01067674,0
+EMN.US,D,20191121,000000,69.2822,70.0276,68.7852,69.7401,850629.59385287,0
+EMN.US,D,20191122,000000,70.2429,71.0878,69.6486,69.7567,1100945.038552,0
+EMN.US,D,20191125,000000,70.1445,71.2866,69.7226,71.1687,1030370.6124212,0
+EMN.US,D,20191126,000000,71.1248,71.465,70.4593,70.4953,1214137.5063398,0
+EMN.US,D,20191127,000000,70.701,71.2457,70.1709,71.1063,754934.23917285,0
+EMN.US,D,20191129,000000,70.7653,71.0878,70.3794,70.4593,331657.00928897,0
+EMN.US,D,20191202,000000,70.854,71.7358,70.4593,70.469,1035388.8460339,0
+EMN.US,D,20191203,000000,69.1379,69.3806,67.6996,67.8974,1538772.0672418,0
+EMN.US,D,20191204,000000,68.6693,69.2636,67.4073,67.4462,1860790.7840787,0
+EMN.US,D,20191205,000000,67.9588,68.3194,67.4833,68.0505,1233510.5562662,0
+EMN.US,D,20191206,000000,69.0737,70.1261,68.4724,69.6767,1411120.1083287,0
+EMN.US,D,20191209,000000,69.938,70.0413,69.2452,69.596,813095.46412179,0
+EMN.US,D,20191210,000000,69.2919,69.3893,68.2638,68.5543,848718.76543019,0
+EMN.US,D,20191211,000000,68.9294,69.4517,68.6693,69.2549,800182.49202595,0
+EMN.US,D,20191212,000000,69.2081,72.0145,69.0132,71.8791,1391388.9063509,0
+EMN.US,D,20191213,000000,72.151,72.6947,70.9008,71.2262,1130713.7339789,0
+EMN.US,D,20191216,000000,72.0798,72.4326,71.3713,71.543,1177636.7838168,0
+EMN.US,D,20191217,000000,71.4182,72.0711,71.3265,71.9794,1463757.1714091,0
+EMN.US,D,20191218,000000,71.9872,72.3693,71.4132,72.3059,965728.7851687,0
+EMN.US,D,20191219,000000,72.5485,72.9041,71.9434,72.4403,1093361.2458326,0
+EMN.US,D,20191220,000000,72.7688,72.7688,71.1541,71.2262,3150532.238622,0
+EMN.US,D,20191223,000000,71.1619,71.6433,70.7536,71.543,562467.02121166,0
+EMN.US,D,20191224,000000,71.7348,71.8342,71.3051,71.6344,179208.40849776,0
+EMN.US,D,20191226,000000,71.7709,71.7709,70.9465,71.4902,311491.71471028,0
+EMN.US,D,20191227,000000,71.8528,71.8528,70.9105,71.0177,713007.87225112,0
+EMN.US,D,20191230,000000,71.0177,71.4991,70.6737,71.0274,614236.92531399,0
+EMN.US,D,20191231,000000,70.9815,71.9872,70.7555,71.8528,988184.61091784,0
+EMN.US,D,20200102,000000,72.8857,72.8857,71.2213,71.3178,1271662.4726303,0
+EMN.US,D,20200103,000000,70.1659,70.3296,68.833,68.8524,1612148.0839171,0
+EMN.US,D,20200106,000000,68.5709,69.6583,68.3545,68.4529,1407060.3675983,0
+EMN.US,D,20200107,000000,67.645,68.6994,67.2485,67.9715,1581908.3518382,0
+EMN.US,D,20200108,000000,68.1168,68.4345,67.3294,68.1723,1065443.8578572,0
+EMN.US,D,20200109,000000,68.218,68.6059,67.4112,68.3263,1118445.2303306,0
+EMN.US,D,20200110,000000,68.4345,68.9401,67.6734,67.8,780425.63445705,0
+EMN.US,D,20200113,000000,68.0807,69.1731,67.8643,69.0678,914284.19396108,0
+EMN.US,D,20200114,000000,69.4333,70.1796,69.0074,69.3777,1292973.0327941,0
+EMN.US,D,20200115,000000,68.7423,69.4946,68.5893,69.0775,666383.45349319,0
+EMN.US,D,20200116,000000,69.3133,69.75,68.8709,69.7401,787521.97094619,0
+EMN.US,D,20200117,000000,69.9224,70.393,69.515,70.2118,1481445.1621143,0
+EMN.US,D,20200121,000000,69.7938,69.8571,68.1898,68.6342,789655.48989933,0
+EMN.US,D,20200122,000000,68.5893,68.8621,66.5673,66.6677,1338929.3799607,0
+EMN.US,D,20200123,000000,66.1571,67.2388,64.9263,67.1384,1495784.5850735,0
+EMN.US,D,20200124,000000,67.2192,67.2192,66.0889,66.3305,1624268.8113609,0
+EMN.US,D,20200127,000000,64.4451,64.8085,63.2854,63.303,2162478.9843305,0
+EMN.US,D,20200128,000000,63.7209,64.1927,63.2299,63.5934,1738668.1181524,0
+EMN.US,D,20200129,000000,63.9198,64.945,63.874,64.2101,1450933.4807702,0
+EMN.US,D,20200130,000000,63.303,63.3858,62.1717,63.0516,2263289.0376455,0
+EMN.US,D,20200131,000000,63.1773,66.3305,63.1314,64.6088,2970807.6396321,0
+EMN.US,D,20200203,000000,64.9537,65.9534,64.5181,65.4516,1578587.4921306,0
+EMN.US,D,20200204,000000,66.4952,67.2554,66.0041,66.2498,1322024.3978948,0
+EMN.US,D,20200205,000000,67.0467,68.4529,66.7389,68.4159,1638184.4039557,0
+EMN.US,D,20200206,000000,68.716,68.7871,66.4582,67.0029,1228510.7946792,0
+EMN.US,D,20200207,000000,66.1766,66.8402,65.3756,65.6163,983897.04853872,0
+EMN.US,D,20200210,000000,65.3425,66.5401,65.1797,66.2945,1190838.1247562,0
+EMN.US,D,20200211,000000,66.8402,68.3799,66.6677,67.3566,775824.04764327,0
+EMN.US,D,20200212,000000,68.4442,69.5863,67.991,68.6059,851807.69859466,0
+EMN.US,D,20200213,000000,68.071,68.6429,67.4873,68.0174,722407.05459444,0
+EMN.US,D,20200214,000000,68.0991,68.145,66.8519,67.7454,882263.96386216,0
+EMN.US,D,20200218,000000,66.9931,67.2388,65.0716,65.9057,1588091.3492855,0
+EMN.US,D,20200219,000000,66.1766,66.5673,65.6251,66.3228,883756.09303862,0
+EMN.US,D,20200220,000000,66.3491,67.5292,66.2498,67.2008,732646.71410111,0
+EMN.US,D,20200221,000000,66.6677,67.0205,66.276,66.7213,749586.58777084,0
+EMN.US,D,20200224,000000,64.4197,64.8894,63.8194,64.4002,1667425.6204302,0
+EMN.US,D,20200225,000000,64.6896,64.6896,60.0045,60.3475,1563275.2091582,0
+EMN.US,D,20200226,000000,60.8736,61.5529,59.604,59.6595,1220145.0195441,0
+EMN.US,D,20200227,000000,58.2095,59.8048,56.6417,56.6417,3085605.1211969,0
+EMN.US,D,20200228,000000,54.7736,56.2324,53.766,55.7608,3398929.671333,0
+EMN.US,D,20200302,000000,56.3961,57.1202,54.5193,57.0489,2469513.8097606,0
+EMN.US,D,20200303,000000,56.9125,58.1559,54.6996,55.2531,1700498.7559865,0
+EMN.US,D,20200304,000000,56.2324,57.1122,54.8438,57.0305,1391791.1860187,0
+EMN.US,D,20200305,000000,54.8526,55.5805,53.7758,54.1295,1811151.3202587,0
+EMN.US,D,20200306,000000,52.3346,53.92,51.2842,52.3805,2196037.5236699,0
+EMN.US,D,20200309,000000,48.1357,50.7969,45.0955,45.3897,2207241.8334006,0
+EMN.US,D,20200310,000000,47.8122,48.1445,45.2542,46.9041,2611165.5116072,0
+EMN.US,D,20200311,000000,45.1276,45.4179,42.6895,43.0695,2755984.1396149,0
+EMN.US,D,20200312,000000,39.1533,39.9951,33.1341,38.4458,4542736.9927689,0
+EMN.US,D,20200313,000000,42.7002,42.7188,38.3367,42.6456,2123086.3635826,0
+EMN.US,D,20200316,000000,35.2604,40.4542,34.9933,36.8428,2237656.0234987,0
+EMN.US,D,20200317,000000,37.903,38.7402,35.9142,37.5445,2541969.3038284,0
+EMN.US,D,20200318,000000,34.4311,35.7758,31.7153,35.5654,2205037.505016,0
+EMN.US,D,20200319,000000,34.5334,39.7447,33.0863,37.9859,1625855.3531124,0
+EMN.US,D,20200320,000000,38.7781,39.5966,36.0068,37.5805,2212934.2959466,0
+EMN.US,D,20200323,000000,36.8166,38.6552,35.1045,35.3509,1850572.6752685,0
+EMN.US,D,20200324,000000,38.5559,39.4788,36.8428,38.2898,1663514.6821279,0
+EMN.US,D,20200325,000000,39.6892,44.7466,39.1357,42.8941,1700817.9115394,0
+EMN.US,D,20200326,000000,43.2995,46.1635,42.5999,44.1561,1483301.6006839,0
+EMN.US,D,20200327,000000,42.3241,43.9349,41.4462,42.7918,1076513.7322907,0
+EMN.US,D,20200330,000000,41.4939,44.2379,40.9794,43.8433,1406501.075713,0
+EMN.US,D,20200331,000000,43.6854,44.4143,42.444,42.8941,2309349.0334001,0
+EMN.US,D,20200401,000000,40.9141,42.3875,40.3061,41.908,2001254.118947,0
+EMN.US,D,20200402,000000,42.2491,44.3227,41.2638,41.7891,2220682.2844488,0
+EMN.US,D,20200403,000000,41.4656,42.8016,41.4218,41.5232,1536500.008097,0
+EMN.US,D,20200406,000000,43.8335,46.5687,43.547,46.2092,1865995.7903945,0
+EMN.US,D,20200407,000000,48.4845,49.8526,48.0723,48.6882,2768180.8076083,0
+EMN.US,D,20200408,000000,48.8256,52.4896,48.5937,52.0657,1925813.3403026,0
+EMN.US,D,20200409,000000,53.9814,56.2655,52.931,54.9841,2184798.3223351,0
+EMN.US,D,20200413,000000,54.8117,54.9218,52.3697,53.3461,2517674.4853116,0
+EMN.US,D,20200414,000000,54.1383,54.4598,51.0804,51.9185,2017001.520744,0
+EMN.US,D,20200415,000000,49.2846,49.8927,47.589,47.8832,1919300.9250662,0
+EMN.US,D,20200416,000000,47.8492,48.2897,46.3836,48.0977,1514390.0197154,0
+EMN.US,D,20200417,000000,49.5886,51.2324,49.5886,50.7395,1698161.0185285,0
+EMN.US,D,20200420,000000,49.6256,50.9421,48.7594,49.3674,1143939.7042858,0
+EMN.US,D,20200421,000000,48.0596,49.4688,47.4701,48.5488,992651.76243443,0
+EMN.US,D,20200422,000000,49.8469,50.0963,48.6492,49.6071,617539.31299613,0
+EMN.US,D,20200423,000000,50.3535,52.3424,50.2883,51.5696,972160.12873737,0
+EMN.US,D,20200424,000000,52.2674,53.006,51.3124,52.737,1193688.9740357,0
+EMN.US,D,20200427,000000,52.8852,56.1729,52.8715,54.6547,2029888.8372488,0
+EMN.US,D,20200428,000000,55.7578,56.706,54.4695,55.8504,1710464.4137806,0
+EMN.US,D,20200429,000000,57.4622,58.7698,56.8911,58.4464,1536882.7895157,0
+EMN.US,D,20200430,000000,57.2409,57.2965,55.6565,55.7227,1808309.706992,0
+EMN.US,D,20200501,000000,57.656,59.1148,55.0786,55.2716,2281890.3673929,0
+EMN.US,D,20200504,000000,54.1471,55.8971,53.5663,55.8504,2481147.080974,0
+EMN.US,D,20200505,000000,56.3572,57.1952,55.2345,55.3544,1186288.8753484,0
+EMN.US,D,20200506,000000,55.9605,56.3572,54.5846,54.8194,1193946.55617,0
+EMN.US,D,20200507,000000,55.674,56.7157,55.3632,55.6838,1293928.4470055,0
+EMN.US,D,20200508,000000,56.7713,57.7515,56.478,57.581,855323.5407945,0
+EMN.US,D,20200511,000000,56.5413,57.1211,55.713,56.8444,1066255.6007584,0
+EMN.US,D,20200512,000000,57.2234,57.8782,56.4322,56.6436,1748369.0102467,0
+EMN.US,D,20200513,000000,56.1827,56.1827,54.5602,55.0698,1957913.6158457,0
+EMN.US,D,20200514,000000,53.3373,55.4908,52.7663,55.4558,1523451.5744802,0
+EMN.US,D,20200515,000000,55.0504,55.5191,54.5699,55.2248,1465660.8162664,0
+EMN.US,D,20200518,000000,57.6083,58.6276,57.3988,57.9504,1732675.9983028,0
+EMN.US,D,20200519,000000,57.7661,59.0816,56.9827,58.3829,1342817.7413428,0
+EMN.US,D,20200520,000000,59.4237,60.9887,59.2756,60.3816,1638628.7587929,0
+EMN.US,D,20200521,000000,59.7181,60.8415,59.5611,60.2247,900847.84780746,0
+EMN.US,D,20200522,000000,59.5708,60.4283,59.451,60.2813,771343.55521932,0
+EMN.US,D,20200526,000000,62.6014,63.7336,62.2506,63.2094,2246495.9139568,0
+EMN.US,D,20200527,000000,64.7822,65.4322,63.0155,64.2306,1763668.9785354,0
+EMN.US,D,20200528,000000,65.2246,65.3171,62.8684,63.0349,1467004.1430145,0
+EMN.US,D,20200529,000000,62.4348,63.1997,61.8375,62.6939,2704098.2722411,0
+EMN.US,D,20200601,000000,62.8595,63.3741,62.306,63.1353,765570.0210056,0
+EMN.US,D,20200602,000000,63.6509,65.6592,63.2718,65.3171,1168417.190611,0
+EMN.US,D,20200603,000000,66.3295,67.2144,65.6318,66.163,1142195.1240932,0
+EMN.US,D,20200604,000000,65.8502,67.5369,65.5012,67.5087,1414296.2705028,0
+EMN.US,D,20200605,000000,70.6406,71.3957,68.7179,70.8335,2063058.4378275,0
+EMN.US,D,20200608,000000,71.2662,71.8089,70.3219,71.2193,1274866.3428427,0
+EMN.US,D,20200609,000000,69.4156,71.3666,68.7346,70.9251,1616018.9994974,0
+EMN.US,D,20200610,000000,71.0167,71.3217,69.3055,69.6544,1670100.9854666,0
+EMN.US,D,20200611,000000,66.3024,67.0682,61.2381,61.2654,2146901.9356582,0
+EMN.US,D,20200612,000000,64.0659,65.209,63.0145,64.7626,1289473.6101726,0
+EMN.US,D,20200615,000000,62.4474,65.247,61.7019,64.7355,1104442.4087262,0
+EMN.US,D,20200616,000000,67.3946,68.2872,65.0599,66.5576,1083802.9988246,0
+EMN.US,D,20200617,000000,67.0691,67.1062,65.3668,65.5705,1053539.663602,0
+EMN.US,D,20200618,000000,64.8466,66.085,64.7072,65.5159,874649.38443346,0
+EMN.US,D,20200619,000000,66.883,67.0312,64.0562,64.6321,3012654.9873332,0
+EMN.US,D,20200622,000000,64.2054,64.8466,63.6188,64.4197,1113937.0298683,0
+EMN.US,D,20200623,000000,65.5072,65.7586,64.4742,64.483,1210728.3913987,0
+EMN.US,D,20200624,000000,63.4598,63.4598,61.5158,62.1775,1174477.041221,0
+EMN.US,D,20200625,000000,61.7302,63.0867,61.2566,62.9863,879755.87327944,0
+EMN.US,D,20200626,000000,62.6696,63.0867,61.7019,62.578,1497099.1775599,0
+EMN.US,D,20200629,000000,63.1637,64.9497,63.1091,64.4742,859416.1206815,0
+EMN.US,D,20200630,000000,64.028,65.4419,63.0867,64.7715,1387034.6394349,0
+EMN.US,D,20200701,000000,64.6876,64.8095,63.303,63.8973,1458678.3906015,0
+EMN.US,D,20200702,000000,65.1904,66.5849,64.3534,65.0891,1095990.4308051,0
+EMN.US,D,20200706,000000,66.808,67.0049,65.171,66.9396,1249058.8706766,0
+EMN.US,D,20200707,000000,66.2147,67.1628,65.8492,66.3159,1160419.8297635,0
+EMN.US,D,20200708,000000,66.1035,66.3617,63.9072,64.9109,1401304.2791865,0
+EMN.US,D,20200709,000000,64.865,64.865,62.9532,63.5348,1054133.8470911,0
+EMN.US,D,20200710,000000,63.5348,65.4322,63.4648,65.284,708807.53888162,0
+EMN.US,D,20200713,000000,66.1377,67.4502,65.4604,66.4271,1079961.8437301,0
+EMN.US,D,20200714,000000,66.085,68.0553,66.046,67.916,1137847.0145192,0
+EMN.US,D,20200715,000000,69.1448,70.2693,68.716,69.9711,1204352.4639067,0
+EMN.US,D,20200716,000000,69.7567,70.6873,69.2071,70.3619,828803.86942033,0
+EMN.US,D,20200717,000000,70.7048,70.8724,69.7938,70.585,1028032.8749631,0
+EMN.US,D,20200720,000000,69.9994,70.6776,69.1711,69.748,1030856.0162043,0
+EMN.US,D,20200721,000000,69.8035,71.2165,69.8035,70.8821,935905.69988874,0
+EMN.US,D,20200722,000000,70.7048,71.3285,70.3989,71.2457,624131.77367672,0
+EMN.US,D,20200723,000000,70.9845,71.7104,70.2225,71.1346,586951.69110239,0
+EMN.US,D,20200724,000000,71.2457,71.8966,70.7623,71.2836,814733.31705553,0
+EMN.US,D,20200727,000000,71.2739,73.4401,70.6045,72.9372,1182696.0663753,0
+EMN.US,D,20200728,000000,72.3712,72.6761,70.7623,71.0216,888452.09242752,0
+EMN.US,D,20200729,000000,71.4035,72.1373,70.9018,72.0175,686952.05396345,0
+EMN.US,D,20200730,000000,70.6776,70.7526,69.1351,69.7021,759993.52173127,0
+EMN.US,D,20200731,000000,69.5629,69.8035,68.3632,69.4136,2014397.9913625,0
+EMN.US,D,20200803,000000,69.748,70.6776,69.0054,69.9155,1109786.9814573,0
+EMN.US,D,20200804,000000,67.7572,67.8507,64.7715,66.1123,2141821.1024033,0
+EMN.US,D,20200805,000000,66.2692,68.4733,66.2692,67.4883,1599568.6345052,0
+EMN.US,D,20200806,000000,67.153,67.4599,66.5489,66.8927,947224.94666752,0
+EMN.US,D,20200807,000000,66.5489,67.9521,66.0363,67.9521,704352.70204874,0
+EMN.US,D,20200810,000000,67.6841,69.3279,67.6841,69.058,1025575.069339,0
+EMN.US,D,20200811,000000,70.2128,71.1248,69.7021,69.9253,778720.05076291,0
+EMN.US,D,20200812,000000,70.2225,70.6347,68.3535,68.4363,1182109.0664517,0
+EMN.US,D,20200813,000000,68.1858,68.8564,67.7766,68.2404,658939.22718917,0
+EMN.US,D,20200814,000000,67.6373,68.4032,67.4502,68.1664,398772.03552031,0
+EMN.US,D,20200817,000000,68.0095,68.7794,66.6697,67.3391,1223785.0348045,0
+EMN.US,D,20200818,000000,67.2554,67.9706,66.8373,66.8743,556520.05520232,0
+EMN.US,D,20200819,000000,67.153,67.3801,66.5206,66.8548,531964.57588024,0
+EMN.US,D,20200820,000000,66.0938,66.8927,66.0938,66.4563,518507.70525377,0
+EMN.US,D,20200821,000000,66.278,66.6316,65.5705,65.8492,732627.21585189,0
+EMN.US,D,20200824,000000,66.4641,68.2969,66.3617,68.2142,681889.6927341,0
+EMN.US,D,20200825,000000,68.4363,69.3376,67.9073,68.3253,1510308.7282884,0
+EMN.US,D,20200826,000000,68.2404,68.9187,67.9998,68.1567,574677.03011227,0
+EMN.US,D,20200827,000000,68.2969,69.0104,67.4785,68.7248,772299.9956543,0
+EMN.US,D,20200828,000000,68.986,69.3757,67.5252,69.2266,607739.90343217,0
+EMN.US,D,20200831,000000,69.2929,69.366,67.8829,67.9998,1057399.2907221,0
+EMN.US,D,20200901,000000,67.6081,71.2836,66.9864,71.2555,1320792.9295236,0
+EMN.US,D,20200902,000000,71.6091,73.7295,70.7897,73.563,1425885.4140996,0
+EMN.US,D,20200903,000000,73.1809,73.4586,71.1346,72.2133,1532474.1327467,0
+EMN.US,D,20200904,000000,73.1517,73.8786,72.1189,73.412,1546996.2235142,0
+EMN.US,D,20200908,000000,72.4734,72.9753,71.0966,72.1189,1487435.2295166,0
+EMN.US,D,20200909,000000,72.8067,74.5656,72.6128,74.2216,1016022.9796729,0
+EMN.US,D,20200910,000000,74.2313,74.5812,72.719,73.0123,1117996.7705988,0
+EMN.US,D,20200911,000000,73.5249,74.4545,72.7717,74.4077,1064217.5206041,0
+EMN.US,D,20200914,000000,75.2146,75.9757,74.398,75.9659,1386389.1447638,0
+EMN.US,D,20200915,000000,75.9075,76.266,74.6485,75.1669,1444317.4169458,0
+EMN.US,D,20200916,000000,75.6083,78.3747,75.2429,77.6049,1619457.874924,0
+EMN.US,D,20200917,000000,77.1644,80.9501,75.9562,80.1667,1854323.5226826,0
+EMN.US,D,20200918,000000,79.163,80.1298,77.869,78.6183,1913779.8418685,0
+EMN.US,D,20200921,000000,77.2678,77.3807,74.8384,75.5615,1520867.543348,0
+EMN.US,D,20200922,000000,75.4679,75.9757,73.0348,74.0978,1069378.3993031,0
+EMN.US,D,20200923,000000,73.9956,74.6971,72.0818,72.222,1041982.3329381,0
+EMN.US,D,20200924,000000,72.1373,72.8311,71.0118,72.2503,833268.96848963,0
+EMN.US,D,20200925,000000,71.538,72.7337,71.2856,72.4959,647939.13596329,0
+EMN.US,D,20200928,000000,73.5639,74.4925,73.253,73.6282,1103628.6133777,0
+EMN.US,D,20200929,000000,73.5639,74.0502,72.1343,72.3556,571345.90816814,0
+EMN.US,D,20200930,000000,72.6362,74.2099,72.6362,73.2627,1116235.7708279,0
+EMN.US,D,20201001,000000,73.2267,73.865,71.2856,71.5663,952601.33233152,0
+EMN.US,D,20201002,000000,70.3463,74.0793,70.1864,73.3106,939864.8707022,0
+EMN.US,D,20201005,000000,73.9859,75.9757,73.9196,75.504,945332.5902704,0
+EMN.US,D,20201006,000000,76.188,77.7462,74.9612,75.2623,1373604.4506232,0
+EMN.US,D,20201007,000000,76.7619,79.0033,76.7619,78.327,915565.94729079,0
+EMN.US,D,20201008,000000,78.7782,80.1298,78.5014,80.0907,860605.51388337,0
+EMN.US,D,20201009,000000,80.7192,81.3292,80.1433,80.804,771030.5570083,0
+EMN.US,D,20201012,000000,81.2727,81.2727,79.8851,80.5116,773430.89410854,0
+EMN.US,D,20201013,000000,79.622,79.8286,78.1681,79.2654,656989.40226808,0
+EMN.US,D,20201014,000000,79.546,80.6003,79.4057,80.2895,409660.26836915,0
+EMN.US,D,20201015,000000,79.2459,80.7943,78.743,80.7757,643048.15408226,0
+EMN.US,D,20201016,000000,81.1597,81.7901,80.6355,81.1139,502813.66708624,0
+EMN.US,D,20201019,000000,81.5086,82.562,80.2992,80.4483,793942.0260548,0
+EMN.US,D,20201020,000000,81.1139,82.444,80.9833,81.2532,414665.16107451,0
+EMN.US,D,20201021,000000,80.7289,81.9208,79.8471,80.0439,519951.60191901,0
+EMN.US,D,20201022,000000,80.5029,80.8976,78.0649,80.7476,706134.22629244,0
+EMN.US,D,20201023,000000,81.3848,82.1829,80.7845,81.8914,815641.5249793,0
+EMN.US,D,20201026,000000,80.3519,80.6072,78.4498,79.546,691330.95024676,0
+EMN.US,D,20201027,000000,79.2838,79.4438,77.0524,77.3244,835255.73746186,0
+EMN.US,D,20201028,000000,75.1766,76.0107,73.9761,75.28,960153.312118,0
+EMN.US,D,20201029,000000,75.1669,77.5025,74.4448,76.799,1005527.7904791,0
+EMN.US,D,20201030,000000,75.4125,78.1116,74.3795,75.8158,1002282.871321,0
+EMN.US,D,20201102,000000,77.184,79.0423,76.3108,78.1409,996236.36161831,0
+EMN.US,D,20201103,000000,79.5188,79.9504,77.9616,79.3695,629941.22571793,0
+EMN.US,D,20201104,000000,78.9457,79.3034,76.2368,77.7559,824157.12876626,0
+EMN.US,D,20201105,000000,78.6085,82.0113,78.6085,81.0477,553741.04157794,0
+EMN.US,D,20201106,000000,81.3848,81.4989,79.4729,79.7449,539733.08885534,0
+EMN.US,D,20201109,000000,84.4981,87.3124,83.7206,84.7242,1155977.3076144,0
+EMN.US,D,20201110,000000,84.7417,88.0062,84.6988,87.594,1210931.5836799,0
+EMN.US,D,20201111,000000,87.3591,87.8736,85.1599,86.0553,762152.69627548,0
+EMN.US,D,20201112,000000,85.0896,86.0358,84.4855,85.1091,965834.48620389,0
+EMN.US,D,20201113,000000,85.4366,88.4563,85.4366,88.1562,786767.69656882,0
+EMN.US,D,20201116,000000,89.1502,92.3951,88.9816,91.9069,1175346.2526464,0
+EMN.US,D,20201117,000000,90.9704,90.9889,89.4785,90.9802,1276628.3688371,0
+EMN.US,D,20201118,000000,91.2891,91.8231,90.1441,90.7161,686096.18344545,0
+EMN.US,D,20201119,000000,90.0418,90.5368,88.4661,90.5104,901670.8791689,0
+EMN.US,D,20201120,000000,90.3331,90.9607,89.5068,90.5465,811843.47127774,0
+EMN.US,D,20201123,000000,90.9704,93.8489,90.7063,93.7826,1188526.0428893,0
+EMN.US,D,20201124,000000,94.6226,97.2887,93.5946,96.8103,1318955.9892032,0
+EMN.US,D,20201125,000000,95.6595,96.1594,93.2311,93.6326,912164.01591531,0
+EMN.US,D,20201127,000000,94.2494,94.6226,92.6016,93.6911,376747.22370109,0
+EMN.US,D,20201130,000000,93.4172,93.6229,91.1633,91.3437,1550380.7090879,0
+EMN.US,D,20201201,000000,93.0236,94.3342,91.7958,92.6397,754608.92627813,0
+EMN.US,D,20201202,000000,92.9768,93.4445,91.7471,92.0764,845831.99832333,0
+EMN.US,D,20201203,000000,92.3201,92.8881,90.8272,92.0481,1133611.7895458,0
+EMN.US,D,20201204,000000,93.3042,96.0726,92.781,96.0248,1245064.8082593,0
+EMN.US,D,20201207,000000,95.4432,95.9577,94.7181,95.4042,1525844.728015,0
+EMN.US,D,20201208,000000,95.0027,97.2108,94.4472,96.7616,865651.45553443,0
+EMN.US,D,20201209,000000,96.9965,98.312,96.7226,97.6785,1329897.5856814,0
+EMN.US,D,20201210,000000,96.5969,97.8345,96.1779,96.5773,1330543.0803527,0
+EMN.US,D,20201211,000000,95.6302,96.5871,95.0894,96.1214,1012099.7266869,0
+EMN.US,D,20201214,000000,97.1522,97.62,94.1832,94.5944,1271314.5828154,0
+EMN.US,D,20201215,000000,95.6205,96.3162,94.6704,95.8135,1047092.9266787,0
+EMN.US,D,20201216,000000,96.1594,96.1594,94.9647,96.0248,919683.15654524,0
+EMN.US,D,20201217,000000,96.6164,97.3179,95.7179,96.781,1089464.6746614,0
+EMN.US,D,20201218,000000,96.6846,98.0975,96.0064,97.8928,3003428.2105619,0
+EMN.US,D,20201221,000000,96.8191,97.1816,94.9374,96.8483,831536.70298079,0
+EMN.US,D,20201222,000000,97.0842,97.0842,95.2326,95.3379,1037750.1866357,0
+EMN.US,D,20201223,000000,95.9478,96.8191,95.1848,95.2902,541441.75122041,0
+EMN.US,D,20201224,000000,95.1751,95.7453,94.6042,95.6595,163217.7916975,0
+EMN.US,D,20201228,000000,96.3259,96.3845,93.9659,93.9941,349763.69924043,0
+EMN.US,D,20201229,000000,94.6323,95.0709,92.4165,93.4105,486705.03456708,0
+EMN.US,D,20201230,000000,93.7574,94.9082,93.6833,94.6704,414294.69433951,0
+EMN.US,D,20201231,000000,95.0211,95.2045,93.8344,94.6792,544100.69667859,0
+EMN.US,D,20210104,000000,95.5192,95.833,92.6397,93.0781,1276866.4527222,0
+EMN.US,D,20210105,000000,93.2672,96.7713,93.2672,95.7647,1053546.8471675,0
+EMN.US,D,20210106,000000,97.3764,102.638,97.1719,101.129,1265206.4996941,0
+EMN.US,D,20210107,000000,102.22,103.096,101.196,101.596,1087820.6643858,0
+EMN.US,D,20210108,000000,101.03,101.81,98.4484,99.8317,891803.73884452,0
+EMN.US,D,20210111,000000,98.8383,101.293,98.3796,101.186,698706.41956671,0
+EMN.US,D,20210112,000000,101.313,104.12,100.894,103.925,889169.42275376,0
+EMN.US,D,20210113,000000,103.281,104.042,100.426,100.65,1023148.050424,0
+EMN.US,D,20210114,000000,101.293,101.372,99.2282,100.543,939092.12429926,0
+EMN.US,D,20210115,000000,99.7247,99.9586,97.9221,98.9355,628560.95491853,0
+EMN.US,D,20210119,000000,99.5294,99.6464,97.9611,99.0229,529283.05350192,0
+EMN.US,D,20210120,000000,99.5393,99.91,98.3708,99.7534,523940.53321813,0
+EMN.US,D,20210121,000000,99.8713,101.119,99.2569,99.9982,750843.71173313,0
+EMN.US,D,20210122,000000,98.8383,100.933,97.9027,100.29,1126130.6191907,0
+EMN.US,D,20210125,000000,98.8766,100.252,97.5226,98.8579,912130.1505351,0
+EMN.US,D,20210126,000000,99.91,99.9883,97.4057,97.6006,912457.51587712,0
+EMN.US,D,20210127,000000,95.7647,96.4809,93.9757,94.6986,1052367.716202,0
+EMN.US,D,20210128,000000,95.6497,95.6497,94.1491,94.343,1480593.3964909,0
+EMN.US,D,20210129,000000,94.9549,95.9967,90.8973,92.8609,2833770.8655065,0
+EMN.US,D,20210201,000000,94.419,94.6607,92.3522,94.419,1132373.1376092,0
+EMN.US,D,20210202,000000,95.679,96.9068,94.1685,96.3065,1483518.1338726,0
+EMN.US,D,20210203,000000,96.1974,97.3862,95.8895,96.8775,653035.36257283,0
+EMN.US,D,20210204,000000,97.0354,97.6395,96.1779,96.4809,710221.67506124,0
+EMN.US,D,20210205,000000,97.4641,98.8481,96.7421,98.6625,533979.05289082,0
+EMN.US,D,20210208,000000,99.6087,101.733,99.13,101.45,780442.05403534,0
+EMN.US,D,20210209,000000,101.391,101.46,99.8515,100.144,620958.69017355,0
+EMN.US,D,20210210,000000,101.06,101.06,98.3994,99.2381,781663.26017012,0
+EMN.US,D,20210211,000000,99.7445,101.313,99.0425,100.543,778439.89170846,0
+EMN.US,D,20210212,000000,101.021,103.447,100.962,103.126,1081357.5078841,0
+EMN.US,D,20210216,000000,103.39,105.026,103.39,104.168,1241109.7423403,0
+EMN.US,D,20210217,000000,103.633,104.374,101.986,104.1,674424.94195723,0
+EMN.US,D,20210218,000000,103.604,103.925,101.966,102.774,675126.87892883,0
+EMN.US,D,20210219,000000,103.136,106.351,102.95,105.679,782181.50310968,0
+EMN.US,D,20210222,000000,105.328,107.628,104.909,107.082,797440.42245271,0
+EMN.US,D,20210223,000000,106.995,106.995,104.481,106.088,697699.69417323,0
+EMN.US,D,20210224,000000,105.903,107.979,105.542,107.042,881273.65804697,0
+EMN.US,D,20210225,000000,107.638,108.028,103.915,104.013,770793.49934684,0
+EMN.US,D,20210226,000000,103.028,104.285,101.177,103.155,1031600.0283451,0
+EMN.US,D,20210301,000000,104.89,106.995,104.431,105.601,863430.70757167,0
+EMN.US,D,20210302,000000,105.377,107.91,105.377,107.014,1153220.8709102,0
+EMN.US,D,20210303,000000,106.945,108.553,106.595,107.423,1197691.2462421,0
+EMN.US,D,20210304,000000,107.092,107.862,102.511,104.987,838604.30520792,0
+EMN.US,D,20210305,000000,106.088,109.323,104.177,108.855,883726.33255297,0
+EMN.US,D,20210308,000000,109.196,112.188,108.699,109.956,764474.01415522,0
+EMN.US,D,20210309,000000,110.278,110.659,107.881,107.949,900974.07331552,0
+EMN.US,D,20210310,000000,108.193,111.35,108.193,110.395,855869.4917724,0
+EMN.US,D,20210311,000000,111.174,112.363,110.482,111.428,730890.84544848,0
+EMN.US,D,20210312,000000,111.887,112.422,110.766,111.418,456515.58744669,0
+EMN.US,D,20210315,000000,110.97,111.399,105.767,107.715,1259488.3815571,0
+EMN.US,D,20210316,000000,107.618,108.339,104.285,105.201,1019869.2658857,0
+EMN.US,D,20210317,000000,105.572,107.052,104.588,106.858,975729.33456662,0
+EMN.US,D,20210318,000000,107.374,109.829,106.751,107.033,890826.77393669,0
+EMN.US,D,20210319,000000,106.449,107.803,103.768,106.175,4191604.311189,0
+EMN.US,D,20210322,000000,105.328,107.024,104.723,106.595,1068475.3224976,0
+EMN.US,D,20210323,000000,104.997,106.155,100.777,101.245,1335071.8052877,0
+EMN.US,D,20210324,000000,102.493,105.582,102.171,103.291,1032553.3901092,0
+EMN.US,D,20210325,000000,102.638,106.556,102.307,105.991,997606.3701813,0
+EMN.US,D,20210326,000000,107.403,107.969,105.064,107.014,1096114.6038659,0
+EMN.US,D,20210329,000000,106.195,107.686,104.509,104.636,659219.38624363,0
+EMN.US,D,20210330,000000,104.772,106.965,104.374,105.913,844201.32895512,0
+EMN.US,D,20210331,000000,105.874,106.761,103.866,104.578,1216433.1686284,0
+EMN.US,D,20210401,000000,104.705,105.894,103.798,105.699,839405.78587286,0
+EMN.US,D,20210405,000000,106.761,107.452,105.552,105.572,1212217.4419043,0
+EMN.US,D,20210406,000000,105.572,108.095,105.484,105.971,1108204.5446003,0
+EMN.US,D,20210407,000000,106.225,106.624,105.261,105.981,719203.18438199,0
+EMN.US,D,20210408,000000,105.806,106.272,103.213,104.491,710001.03697806,0
+EMN.US,D,20210409,000000,105.552,106.809,105.181,106.595,936738.99348659,0
+EMN.US,D,20210412,000000,107.462,108.3,106.614,108.183,775034.88166205,0
+EMN.US,D,20210413,000000,108.261,108.261,105.395,106.975,816730.34826417,0
+EMN.US,D,20210414,000000,106.858,109.469,106.858,108.309,762224.53193046,0
+EMN.US,D,20210415,000000,108.67,109.577,107.199,108.905,726164.05935029,0
+EMN.US,D,20210416,000000,109.996,110.522,108.319,109.167,651202.52714701,0
+EMN.US,D,20210419,000000,109.577,109.577,107.228,107.852,726496.55581051,0
+EMN.US,D,20210420,000000,107.248,107.705,105.572,106.439,639499.47272587,0
+EMN.US,D,20210421,000000,106.195,108.748,105.699,108.602,462929.48521344,0
+EMN.US,D,20210422,000000,108.525,108.525,104.85,105.211,1025098.9015687,0
+EMN.US,D,20210423,000000,106.048,108.388,105.134,107.891,990124.17360251,0
+EMN.US,D,20210426,000000,108.173,110.327,108.173,109.839,731029.38564023,0
+EMN.US,D,20210427,000000,108.466,110.22,108.466,109.956,612441.0339393,0
+EMN.US,D,20210428,000000,110.327,111.087,109.46,109.557,617562.91613992,0
+EMN.US,D,20210429,000000,110.395,111.097,109.547,110.736,658417.9055787,0
+EMN.US,D,20210430,000000,110.464,112.54,109.42,109.586,847881.36693777,0
+EMN.US,D,20210503,000000,111.047,113.308,110.561,112.403,665132.48687276,0
+EMN.US,D,20210504,000000,112.051,115.062,111.573,115.062,1030016.5652644,0
+EMN.US,D,20210505,000000,115.501,117.586,115.501,116.856,655582.44965397,0
+EMN.US,D,20210506,000000,116.894,117.947,115.355,117.81,578213.39678495,0
+EMN.US,D,20210507,000000,116.689,119.116,115.929,118.687,602132.61744857,0
+EMN.US,D,20210510,000000,120.052,121.046,118.523,118.6,1197438.795226,0
+EMN.US,D,20210511,000000,120.686,122.371,118.97,121.943,1718028.7082508,0
+EMN.US,D,20210512,000000,121.533,122.478,118.746,118.785,1200533.8857323,0
+EMN.US,D,20210513,000000,119.009,121.679,118.785,121.192,649042.32637916,0
+EMN.US,D,20210514,000000,121.504,122.994,121.328,122.517,478905.7348827,0
+EMN.US,D,20210517,000000,122.04,123.55,121.173,123.355,529640.17932957,0
+EMN.US,D,20210518,000000,123.034,123.502,120.627,120.656,750725.69601422,0
+EMN.US,D,20210519,000000,119.253,119.36,116.933,118.532,599080.62833523,0
+EMN.US,D,20210520,000000,118.463,119.096,116.544,116.632,1036792.7199771,0
+EMN.US,D,20210521,000000,117.422,119.973,117.295,118.551,806829.34255959,0
+EMN.US,D,20210524,000000,119.029,120.724,118.356,119.906,566773.05561634,0
+EMN.US,D,20210525,000000,120.783,121.338,117.255,117.557,1051442.0624763,0
+EMN.US,D,20210526,000000,117.596,118.386,115.929,117.439,868021.00592539,0
+EMN.US,D,20210527,000000,118.834,119.555,118.308,118.814,994609.79714467,0
+EMN.US,D,20210528,000000,119.565,119.565,118.239,119.096,618242.27619137,0
+EMN.US,D,20210601,000000,121.319,123.921,120.86,123.492,1064875.329959,0
+EMN.US,D,20210602,000000,123.091,123.443,120.987,121.367,727693.13257789,0
+EMN.US,D,20210603,000000,120.568,122.575,119.936,122.508,630473.83578849,0
+EMN.US,D,20210604,000000,123.131,123.345,121.981,122.8,422606.07962157,0
+EMN.US,D,20210607,000000,123.404,123.404,120.86,121.416,393982.64977992,0
+EMN.US,D,20210608,000000,121.25,122.731,119.759,121.991,537149.05772307,0
+EMN.US,D,20210609,000000,121.67,121.981,119.983,120.364,943271.9331959,0
+EMN.US,D,20210610,000000,122.284,122.351,118.639,118.687,383250.40292476,0
+EMN.US,D,20210611,000000,119.263,120.207,117.85,119.029,488176.63927068,0
+EMN.US,D,20210614,000000,119.077,119.292,115.872,116.612,690525.36468725,0
+EMN.US,D,20210615,000000,116.836,117.85,116.008,116.875,475300.61122596,0
+EMN.US,D,20210616,000000,116.699,117.099,115.092,116.018,784489.48008207,0
+EMN.US,D,20210617,000000,116.037,116.037,109.615,111.71,649664.21790662,0
+EMN.US,D,20210618,000000,110.58,111.428,108.816,109.022,1756410.4987108,0
+EMN.US,D,20210621,000000,111.827,114.205,111.72,113.678,1397393.3408843,0
+EMN.US,D,20210622,000000,114.078,114.312,112.373,112.587,764323.15927974,0
+EMN.US,D,20210623,000000,112.861,113.347,111.75,111.797,641257.39382578,0
+EMN.US,D,20210624,000000,112.432,112.567,111.155,111.944,758519.86458039,0
+EMN.US,D,20210625,000000,112.334,113.435,111.331,111.526,785797.91522648,0
+EMN.US,D,20210628,000000,111.399,111.399,109.216,110.395,713051.99986776,0
+EMN.US,D,20210629,000000,111.321,112.101,110.16,110.873,508206.47232853,0
+EMN.US,D,20210630,000000,110.473,111.837,110.473,111.496,618577.85132252,0
+EMN.US,D,20210701,000000,112.694,113.24,110.659,111.663,498261.33900731,0
+EMN.US,D,20210702,000000,111.224,111.789,110.152,111.458,320538.90234416,0
+EMN.US,D,20210706,000000,111.224,111.536,107.286,107.988,647178.70424405,0
+EMN.US,D,20210707,000000,107.267,109.148,107.082,108.992,788502.01452495,0
+EMN.US,D,20210708,000000,106.789,107.628,105.649,106.507,623581.71780425,0
+EMN.US,D,20210709,000000,108.416,110.18,107.715,109.772,755673.12019559,0
+EMN.US,D,20210712,000000,109.226,110.716,107.949,110.044,562363.37262374,0
+EMN.US,D,20210713,000000,110.044,110.044,107.803,108.426,474287.72849064,0
+EMN.US,D,20210714,000000,108.748,109.577,107.803,108.261,769909.9207905,0
+EMN.US,D,20210715,000000,107.199,109.508,107.199,107.812,618673.2901213,0
+EMN.US,D,20210716,000000,108.144,108.719,103.876,104.285,989973.31872703,0
+EMN.US,D,20210719,000000,101.907,102.2,100.085,100.933,1029708.6981717,0
+EMN.US,D,20210720,000000,100.992,103.818,100.426,103.32,866195.35406505,0
+EMN.US,D,20210721,000000,104.909,106.088,104.247,104.899,536861.71510311,0
+EMN.US,D,20210722,000000,104.822,104.919,102.98,103.39,654456.68231794,0
+EMN.US,D,20210723,000000,104.217,105.348,103.096,105.104,858558.19771622,0
+EMN.US,D,20210726,000000,105.445,107.112,104.997,106.751,630089.00192249,0
+EMN.US,D,20210727,000000,105.386,107.024,103.661,105.864,590440.8514875,0
+EMN.US,D,20210728,000000,106.021,107.024,104.491,106.118,750833.4494967,0
+EMN.US,D,20210729,000000,107.248,108.028,106.828,107.686,560522.32740877,0
+EMN.US,D,20210730,000000,107.666,109.099,106.955,107.648,602103.88318656,0
+EMN.US,D,20210802,000000,108.466,110.609,106.838,106.838,501773.07631257,0
+EMN.US,D,20210803,000000,107.062,107.92,104.003,106.731,865205.04824986,0
+EMN.US,D,20210804,000000,106.175,106.809,104.032,104.11,481927.9635104,0
+EMN.US,D,20210805,000000,106.029,107.112,105.435,105.61,666871.9359471,0
+EMN.US,D,20210806,000000,106.818,108.398,106.809,107.745,516462.4415339,0
+EMN.US,D,20210809,000000,106.838,108.144,106.244,107.735,472819.20245797,0
+EMN.US,D,20210810,000000,107.54,110.24,107.54,109.303,481282.46883915,0
+EMN.US,D,20210811,000000,110.24,111.545,109.44,111.496,634498.68491508,0
+EMN.US,D,20210812,000000,111.224,111.73,109.362,111.077,625743.97101937,0
+EMN.US,D,20210813,000000,110.813,111.379,110.22,110.502,406173.16043133,0
+EMN.US,D,20210816,000000,109.42,110.025,107.793,109.567,483462.16785621,0
+EMN.US,D,20210817,000000,108.583,108.933,106.351,107.939,454843.86913276,0
+EMN.US,D,20210818,000000,107.345,108.68,106.001,106.254,496587.5682461,0
+EMN.US,D,20210819,000000,104.568,105.834,103.604,104.802,788039.1876621,0
+EMN.US,D,20210820,000000,104.431,105.62,104.257,104.957,543441.86109999,0
+EMN.US,D,20210823,000000,105.922,107.345,105.824,106.741,696105.96885615,0
+EMN.US,D,20210824,000000,107.179,108.68,107.15,107.949,625752.18080851,0
+EMN.US,D,20210825,000000,107.891,109.293,107.209,108.729,638284.42393293,0
+EMN.US,D,20210826,000000,108.943,109.109,107.199,107.452,461862.21262505,0
+EMN.US,D,20210827,000000,108.183,110.551,108.183,110.083,475146.67767957,0
+EMN.US,D,20210830,000000,110.464,110.776,108.329,108.466,987294.87501964,0
+EMN.US,D,20210831,000000,108.212,108.632,107.521,108.066,993058.14699693,0
+EMN.US,D,20210901,000000,108.359,108.632,106.546,107.686,742498.46107084,0
+EMN.US,D,20210902,000000,108.028,109.44,107.598,108.173,783401.68302083,0
+EMN.US,D,20210903,000000,108.29,108.641,107.092,107.501,583435.84890256,0
+EMN.US,D,20210907,000000,107.072,107.648,106.439,106.926,516949.89776418,0
+EMN.US,D,20210908,000000,106.741,107.033,104.168,104.374,1070417.9638531,0
+EMN.US,D,20210909,000000,103.39,105.971,102.989,104.451,943988.2372985,0
+EMN.US,D,20210910,000000,105.201,106.322,104.481,104.538,649007.4347753,0
+EMN.US,D,20210913,000000,105.582,106.215,103.983,105.251,824359.29482387,0
+EMN.US,D,20210914,000000,105.699,105.699,100.387,100.426,1457391.5061536,0
+EMN.US,D,20210915,000000,100.299,101.897,100.144,101.879,1283065.8697477,0
+EMN.US,D,20210916,000000,102.141,102.503,100.826,100.875,657472.75360379,0
+EMN.US,D,20210917,000000,99.7445,100.583,97.9514,99.0721,2008082.6110654,0
+EMN.US,D,20210920,000000,96.5003,97.3082,94.4112,95.7647,1185090.2461337,0
+EMN.US,D,20210921,000000,96.5394,96.8191,94.5642,95.3136,951916.84116185,0
+EMN.US,D,20210922,000000,96.5773,98.419,96.1876,96.2685,887435.10479762,0
+EMN.US,D,20210923,000000,96.858,99.4323,96.858,97.8539,733702.69822942,0
+EMN.US,D,20210924,000000,97.4739,98.6625,97.3082,98.2147,538322.03134666,0
+EMN.US,D,20210927,000000,98.8285,101.976,98.8285,101.382,854567.21396983,0
+EMN.US,D,20210928,000000,101.742,102.317,100.319,100.505,750888.86557341,0
+EMN.US,D,20210929,000000,100.523,100.865,99.3154,99.9486,1146852.1269838,0
+EMN.US,D,20210930,000000,100.222,100.426,96.7616,96.8103,1151281.3082255,0
+EMN.US,D,20211001,000000,97.8051,99.2956,97.2887,98.5064,1285253.7785539,0
+EMN.US,D,20211004,000000,99.0425,100.027,97.0062,98.1268,1593179.3661058,0
+EMN.US,D,20211005,000000,98.468,101.011,97.7857,100.543,1275584.6993926,0
+EMN.US,D,20211006,000000,99.1598,99.9199,97.3569,99.1015,1209928.963181,0
+EMN.US,D,20211007,000000,100.309,102.083,99.7346,100.894,751389.66271103,0
+EMN.US,D,20211008,000000,100.846,101.382,100.232,101.119,949589.36594025,0
+EMN.US,D,20211011,000000,101.177,102.014,100.533,100.583,515999.61467106,0
+EMN.US,D,20211012,000000,100.027,100.505,99.3154,100.085,946700.5463861,0
+EMN.US,D,20211013,000000,100.075,100.426,98.5751,99.7732,1028613.7175449,0
+EMN.US,D,20211014,000000,100.349,103.31,99.9298,103.116,1313657.596536,0
+EMN.US,D,20211015,000000,104.334,104.401,103.096,103.184,863298.32472177,0
+EMN.US,D,20211018,000000,102.541,103.506,101.888,102.804,570646.02364382,0
+EMN.US,D,20211019,000000,103.457,103.604,102.073,103.058,834239.7760556,0
+EMN.US,D,20211020,000000,102.96,104.324,102.873,104.022,424994.10203809,0
+EMN.US,D,20211021,000000,103.544,103.828,102.054,103.243,692509.05498855,0
+EMN.US,D,20211022,000000,103.768,104.528,102.717,103.38,1103921.0871157,0
+EMN.US,D,20211025,000000,104.207,105.007,103.106,104.548,823909.80886838,0
+EMN.US,D,20211026,000000,104.85,105.261,103.749,104.411,738066.2011581,0
+EMN.US,D,20211027,000000,104.07,104.324,101.391,101.43,1129361.1712178,0
+EMN.US,D,20211028,000000,102.824,105.961,102.824,105.747,1089323.0557987,0
+EMN.US,D,20211029,000000,105.884,105.903,99.3748,99.9685,1722611.823039,0
+EMN.US,D,20211101,000000,98.0098,102.044,97.4739,101.352,1379079.353757,0
+EMN.US,D,20211102,000000,101.869,105.903,101.82,105.046,1407335.3955345,0
+EMN.US,D,20211103,000000,104.685,105.903,104.685,105.278,1242003.5831331,0
+EMN.US,D,20211104,000000,105.503,105.669,103.584,103.828,989786.54602406,0
+EMN.US,D,20211105,000000,104.607,107.501,104.607,107.472,988102.51302643,0
+EMN.US,D,20211108,000000,108.563,109.528,106.575,106.78,779578.99995184,0
+EMN.US,D,20211109,000000,106.487,108.154,106.487,107.969,793255.48243785,0
+EMN.US,D,20211110,000000,107.969,108.632,107.033,107.676,870554.75209916,0
+EMN.US,D,20211111,000000,108.036,110.833,108.018,110.706,809377.45586437,0
+EMN.US,D,20211112,000000,110.502,112.012,110.016,111.341,920476.42742102,0
+EMN.US,D,20211115,000000,111.69,111.817,110.307,110.629,849854.79500264,0
+EMN.US,D,20211116,000000,110.649,111.341,110.152,110.2,809127.05729556,0
+EMN.US,D,20211117,000000,109.937,110.863,109.293,109.42,669756.65060668,0
+EMN.US,D,20211118,000000,109.323,109.664,108.076,109.284,559272.38701198,0
+EMN.US,D,20211119,000000,108.28,109.567,107.501,108.768,760814.50064542,0
+EMN.US,D,20211122,000000,108.905,111.75,108.778,110.414,791400.07009188,0
+EMN.US,D,20211123,000000,110.912,112.617,110.804,112.139,1031388.6262747,0
+EMN.US,D,20211124,000000,111.643,112.101,108.515,108.632,646221.23758544,0
+EMN.US,D,20211126,000000,104.616,106.449,103.155,106.195,455754.12950383,0
+EMN.US,D,20211129,000000,107.521,107.91,104.257,105.884,624408.85406024,0
+EMN.US,D,20211130,000000,104.392,105.221,100.105,100.222,1796974.0406349,0
+EMN.US,D,20211201,000000,102.727,103.721,98.6242,98.692,1041717.5672383,0
+EMN.US,D,20211202,000000,99.3352,102.064,98.6144,101.07,1025881.9102081,0
+EMN.US,D,20211203,000000,101.84,104.334,101.625,103.564,1483399.09193,0
+EMN.US,D,20211206,000000,105.298,106.682,104.411,105.084,1217151.5251783,0
+EMN.US,D,20211207,000000,107.014,110.619,106.682,109.148,1567602.7942593,0
+EMN.US,D,20211208,000000,110.454,114.614,110.434,112.441,1805566.6111951,0
+EMN.US,D,20211209,000000,111.028,112.811,110.649,111.72,1311769.3450336,0
+EMN.US,D,20211210,000000,113.357,113.611,112.188,112.724,886137.95811328,0
+EMN.US,D,20211213,000000,112.051,112.432,109.615,110.327,968270.74113161,0
+EMN.US,D,20211214,000000,110.132,112.266,109.031,112.091,2018150.8912238,0
+EMN.US,D,20211215,000000,111.77,114.147,109.362,114.078,3166862.535448,0
+EMN.US,D,20211216,000000,115.121,117.109,114.702,116.183,2147637.73801,0
+EMN.US,D,20211217,000000,115.872,117.255,114.429,114.809,2191909.0259553,0
+EMN.US,D,20211220,000000,112.958,113.016,110.609,111.994,1278384.2374898,0
+EMN.US,D,20211221,000000,113.075,113.524,111.155,111.516,1413807.7880489,0
+EMN.US,D,20211222,000000,111.214,112.567,110.16,112.373,1273120.7364265,0
+EMN.US,D,20211223,000000,113.094,114.585,112.89,113.561,731938.61978766,0
+EMN.US,D,20211227,000000,113.884,115.131,113.25,115.111,406433.82123656,0
+EMN.US,D,20211228,000000,114.682,116.612,114.682,115.901,557330.77188004,0
+EMN.US,D,20211229,000000,115.803,116.992,115.803,116.349,533619.87461589,0
+EMN.US,D,20211230,000000,116.592,117.479,115.705,115.803,473990.12363426,0
+EMN.US,D,20211231,000000,115.472,117.431,115.472,116.973,636861.05174054,0
+EMN.US,D,20220103,000000,117.538,118.493,115.491,115.735,1043667.3921594,0
+EMN.US,D,20220104,000000,116.797,118.932,115.969,118.182,2009346.9185932,0
+EMN.US,D,20220105,000000,119.039,120.763,117.84,118.162,1309524.993927,0
+EMN.US,D,20220106,000000,119.019,119.604,117.245,118.172,1069436.8940508,0
+EMN.US,D,20220107,000000,118.356,119.176,117.869,118.424,1003211.6037176,0
+EMN.US,D,20220110,000000,118.055,118.59,115.072,115.745,1394773.3919244,0
+EMN.US,D,20220111,000000,116.671,117.459,115.335,117.439,1174899.8453618,0
+EMN.US,D,20220112,000000,118.551,119.194,117.82,118.882,2060424.1217368,0
+EMN.US,D,20220113,000000,119.769,123.833,119.506,122.351,1842180.2183187,0
+EMN.US,D,20220114,000000,120.812,123.824,120.12,123.385,1741030.4849778,0
+EMN.US,D,20220118,000000,122.994,123.941,121.952,123.53,1935503.9701605,0
+EMN.US,D,20220119,000000,124.145,125.256,122.654,123.355,1986481.6296107,0
+EMN.US,D,20220120,000000,123.044,123.968,118.132,118.191,1938346.6096507,0
+EMN.US,D,20220121,000000,118.249,119.203,115.92,116.174,1110838.8606911,0
+EMN.US,D,20220124,000000,113.318,115.989,111.984,115.355,1723319.9173524,0
+EMN.US,D,20220125,000000,113.805,115.959,111.252,114.926,1270853.8083998,0
+EMN.US,D,20220126,000000,116.251,117.576,114.264,115.228,1704452.7956818,0
+EMN.US,D,20220127,000000,117.06,118.513,113.952,114.682,1635541.8780757,0
+EMN.US,D,20220128,000000,114.157,116.866,111.087,114.332,2200896.6926179,0
+EMN.US,D,20220131,000000,113.552,115.209,111.71,115.052,1375365.4503941,0
+EMN.US,D,20220201,000000,115.452,116.495,114.068,115.929,1387196.7827706,0
+EMN.US,D,20220202,000000,115.979,117.479,115.394,117.148,905601.31572036,0
+EMN.US,D,20220203,000000,116.875,118.805,116.222,117.168,735282.05641551,0
+EMN.US,D,20220204,000000,116.086,118.045,115.052,115.335,1133915.551744,0
+EMN.US,D,20220207,000000,116.008,116.418,114.293,114.575,1283606.6896074,0
+EMN.US,D,20220208,000000,115.179,117.703,115.082,117.566,612044.91161322,0
+EMN.US,D,20220209,000000,118.406,119.73,118.182,118.755,584482.5970181,0
+EMN.US,D,20220210,000000,118.122,120.403,118.122,118.62,768664.08528828,0
+EMN.US,D,20220211,000000,117.928,120.383,117.285,117.957,912189.67150638,0
+EMN.US,D,20220214,000000,117.908,118.639,116.241,116.759,800643.26644152,0
+EMN.US,D,20220215,000000,117.305,119.857,116.836,119.623,872732.39866894,0
+EMN.US,D,20220216,000000,119.203,120.773,119.086,120.217,920649.85921665,0
+EMN.US,D,20220217,000000,119.086,119.34,117.295,117.85,776707.62619961,0
+EMN.US,D,20220218,000000,117.412,119.574,117.041,117.332,938551.30443957,0
+EMN.US,D,20220222,000000,117.654,118.755,115.998,117.158,858026.61386931,0
+EMN.US,D,20220223,000000,118.326,118.326,114.848,115.151,909212.59671896,0
+EMN.US,D,20220224,000000,112.724,114.507,111.194,113.932,1370845.9614718,0
+EMN.US,D,20220225,000000,114.692,117.402,114.537,116.866,907554.21931238,0
+EMN.US,D,20220228,000000,114.322,115.559,113.407,114.614,1349366.0744067,0
+EMN.US,D,20220301,000000,114.41,114.878,109.937,110.863,1741200.8381026,0
+EMN.US,D,20220302,000000,112.227,114.361,111.067,113.425,1017606.4427535,0
+EMN.US,D,20220303,000000,114.078,115.531,112.47,113.688,1087589.7640662,0
+EMN.US,D,20220304,000000,111.224,112.032,110.113,111.117,1064982.0572179,0
+EMN.US,D,20220307,000000,110.668,110.786,101.82,101.84,2076739.0252081,0
+EMN.US,D,20220308,000000,102.521,104.607,100.719,101.616,2051858.2329912,0
+EMN.US,D,20220309,000000,104.294,106.058,103.856,105.171,2527795.1028758,0
+EMN.US,D,20220310,000000,104.07,104.374,102.317,103.408,1809630.4568201,0
+EMN.US,D,20220311,000000,103.944,104.149,101.956,101.986,1665198.7151256,0
+EMN.US,D,20220314,000000,103.136,104.471,101.703,103.37,1544262.3637301,0
+EMN.US,D,20220315,000000,103.983,104.461,101.869,103.291,1240580.2109408,0
+EMN.US,D,20220316,000000,105.036,106.142,102.999,104.364,1614082.5154836,0
+EMN.US,D,20220317,000000,103.281,105.288,102.834,104.548,2065235.0581737,0
+EMN.US,D,20220318,000000,104.304,105.211,102.346,105.144,2997860.9473004,0
+EMN.US,D,20220321,000000,105.844,107.53,105.465,106.906,1260197.5020941,0
+EMN.US,D,20220322,000000,108.144,108.958,107.189,107.638,1445862.9097517,0
+EMN.US,D,20220323,000000,107.112,108.154,106.517,106.566,1328310.0177062,0
+EMN.US,D,20220324,000000,107.276,108.066,106.595,107.812,1011284.9051145,0
+EMN.US,D,20220325,000000,107.54,107.92,106.342,107.862,900817.06109819,0
+EMN.US,D,20220328,000000,107.238,107.501,105.864,107.462,756287.82815755,0
+EMN.US,D,20220329,000000,108.66,110.766,108.475,110.756,1233955.9373272,0
+EMN.US,D,20220330,000000,110.502,112.032,110.17,111.379,1401313.5151993,0
+EMN.US,D,20220331,000000,110.93,111.847,109.167,109.196,970371.42092818,0
+EMN.US,D,20220401,000000,109.917,110.736,106.878,108.533,1272578.8903431,0
+EMN.US,D,20220404,000000,108.173,109.41,107.511,108.758,867527.39235325,0
+EMN.US,D,20220405,000000,108.202,109.148,107.159,107.169,1566080.9045973,0
+EMN.US,D,20220406,000000,106.702,107.089,105.328,105.503,1236983.2970731,0
+EMN.US,D,20220407,000000,105.386,105.936,102.453,104.227,1396627.7780468,0
+EMN.US,D,20220408,000000,104.782,106.818,104.344,105.425,1037848.7041054,0
+EMN.US,D,20220411,000000,104.655,107.501,104.421,104.763,831832.25538987,0
+EMN.US,D,20220412,000000,105.201,107.062,104.454,104.743,1170137.1414362,0
+EMN.US,D,20220413,000000,104.207,105.922,104.149,105.62,903818.76525302,0
+EMN.US,D,20220414,000000,106.021,107.15,105.094,105.153,920231.15997043,0
+EMN.US,D,20220418,000000,105.201,106.965,105.054,106.039,934228.8504566,0
+EMN.US,D,20220419,000000,103.895,107.774,103.525,106.771,1278925.0573494,0
+EMN.US,D,20220420,000000,107.384,109.533,107.042,108.163,1286450.3553212,0
+EMN.US,D,20220421,000000,109.528,110.444,107.54,107.638,1034966.0418931,0
+EMN.US,D,20220422,000000,106.38,107.179,103.497,103.701,1040591.7999023,0
+EMN.US,D,20220425,000000,102.727,103.613,100.416,103.155,1069605.1947281,0
+EMN.US,D,20220426,000000,102.853,104.1,101.274,101.303,913778.26570525,0
+EMN.US,D,20220427,000000,102.356,103.35,101.391,102.443,683304.85513735,0
+EMN.US,D,20220428,000000,103.408,104.723,101.264,104.645,1460959.6857591,0
+EMN.US,D,20220429,000000,104.275,105.717,99.8515,100.047,1820105.121541,0
+EMN.US,D,20220502,000000,101.03,101.937,97.1133,99.2569,1233978.5142473,0
+EMN.US,D,20220503,000000,99.6464,102.853,99.4026,102.268,1086286.46004,0
+EMN.US,D,20220504,000000,102.268,105.572,101.343,105.288,968507.79879307,0
+EMN.US,D,20220505,000000,103.944,105.221,101.658,102.97,904933.24412898,0
+EMN.US,D,20220506,000000,102.921,103.876,101.46,103.184,1343895.2761675,0
+EMN.US,D,20220509,000000,101.352,102.824,100.378,100.777,1088012.5682069,0
+EMN.US,D,20220510,000000,102.083,102.346,97.6297,99.5294,947388.11622669,0
+EMN.US,D,20220511,000000,100.154,101.966,99.13,99.2569,848716.71298291,0
+EMN.US,D,20220512,000000,98.799,99.7931,96.6067,98.4484,963151.93760192,0
+EMN.US,D,20220513,000000,99.14,101.46,99.0083,100.416,751003.80262138,0
+EMN.US,D,20220516,000000,99.3253,101.504,98.8481,100.709,811722.37688789,0
+EMN.US,D,20220517,000000,102.774,104.987,101.889,104.168,1025212.812393,0
+EMN.US,D,20220518,000000,103.477,104.032,100.992,101.557,1192474.9514664,0
+EMN.US,D,20220519,000000,100.173,102.103,99.8614,100.553,774021.99892672,0
+EMN.US,D,20220520,000000,101.567,101.927,97.1522,99.355,1071847.4933874,0
+EMN.US,D,20220523,000000,100.65,101.119,99.3937,100.63,806757.50690461,0
+EMN.US,D,20220524,000000,100.369,101.186,98.0391,101.021,820858.84597869,0
+EMN.US,D,20220525,000000,100.797,102.814,100.617,102.054,658798.63455013,0
+EMN.US,D,20220526,000000,102.921,105.699,102.882,105.211,708242.08965451,0
+EMN.US,D,20220527,000000,105.708,107.033,105.591,106.828,837352.31236386,0
+EMN.US,D,20220531,000000,106.507,108.271,105.737,107.345,1659605.796273,0
+EMN.US,D,20220601,000000,108.173,108.69,105.381,106.838,1163451.2944041,0
+EMN.US,D,20220602,000000,107.276,108.699,106.673,108.563,789943.85874292,0
+EMN.US,D,20220603,000000,107.579,108.271,106.604,107.403,672277.05587311,0
+EMN.US,D,20220606,000000,107.764,109.899,107.141,108.533,772260.99915588,0
+EMN.US,D,20220607,000000,107.735,109.64,107.238,109.42,681752.17876598,0
+EMN.US,D,20220608,000000,108.29,109.109,106.078,106.468,912162.98969166,0
+EMN.US,D,20220609,000000,106.225,108.339,105.601,105.737,1089181.4369359,0
+EMN.US,D,20220610,000000,102.98,103.681,99.4918,99.579,1373963.6288981,0
+EMN.US,D,20220613,000000,96.9768,97.8149,94.7454,95.3009,1329389.6049783,0
+EMN.US,D,20220614,000000,95.0849,96.0865,93.5135,94.5152,977098.40591553,0
+EMN.US,D,20220615,000000,95.5366,95.9588,91.7948,93.3465,1257626.9957444,0
+EMN.US,D,20220616,000000,90.1842,90.3021,85.3622,85.8827,2364218.1505999,0
+EMN.US,D,20220617,000000,85.5096,87.3362,84.3998,86.0988,2249998.1168909,0
+EMN.US,D,20220621,000000,88.2103,88.9075,86.3541,88.6817,1485964.2200237,0
+EMN.US,D,20220622,000000,86.1086,88.3183,86.1086,87.4443,1514381.5102874,0
+EMN.US,D,20220623,000000,86.9827,88.2004,84.5471,84.8515,1717662.6839176,0
+EMN.US,D,20220624,000000,85.4114,90.8815,85.3917,90.7931,1822179.8238713,0
+EMN.US,D,20220627,000000,91.1957,91.3922,90.0664,90.6949,1131362.0958132,0
+EMN.US,D,20220628,000000,91.3529,92.1877,89.4182,90.0173,1838640.8355669,0
+EMN.US,D,20220629,000000,90.0762,90.4101,87.621,89.5753,1560786.167346,0
+EMN.US,D,20220630,000000,87.8666,89.3986,86.6292,88.1612,1201571.3756244,0
+EMN.US,D,20220701,000000,87.3657,88.7307,84.6355,87.3559,1370303.3641231,0
+EMN.US,D,20220705,000000,85.0774,86.8354,83.4275,86.7764,1262935.1272531,0
+EMN.US,D,20220706,000000,86.7273,87.729,85.2738,87.1398,889017.8396839,0
+EMN.US,D,20220707,000000,88.5147,89.9289,87.5768,89.153,777697.77883823,0
+EMN.US,D,20220708,000000,89.7423,89.9485,87.6898,88.5737,761702.10688923,0
+EMN.US,D,20220711,000000,87.7388,88.8093,86.9549,88.063,677729.15671479,0
+EMN.US,D,20220712,000000,87.5032,90.4003,87.3165,89.0843,606707.31428237,0
+EMN.US,D,20220713,000000,87.3657,87.7684,85.9809,86.9925,744042.61623982,0
+EMN.US,D,20220714,000000,84.8712,85.5341,83.6632,84.989,772062.78943307,0
+EMN.US,D,20220715,000000,86.7077,87.3559,85.4408,87.0809,825560.5683196,0
+EMN.US,D,20220718,000000,88.4067,89.0745,86.8452,87.3951,745875.4642574,0
+EMN.US,D,20220719,000000,88.6817,90.9797,88.6031,90.5182,813064.61783529,0
+EMN.US,D,20220720,000000,90.1646,91.3627,89.212,90.7048,730334.9495661,0
+EMN.US,D,20220721,000000,89.978,91.5592,89.3396,91.4511,742697.5094447,0
+EMN.US,D,20220722,000000,92.3841,92.7475,90.8815,91.402,585956.41997663,0
+EMN.US,D,20220725,000000,92.2073,92.7082,91.0681,92.5314,889116.60982707,0
+EMN.US,D,20220726,000000,91.8832,93.1844,90.9601,91.1663,925368.30711706,0
+EMN.US,D,20220727,000000,91.2253,93.6166,90.7244,93.2876,922460.18826249,0
+EMN.US,D,20220728,000000,94.0831,94.6527,92.7377,93.4546,1447987.6090994,0
+EMN.US,D,20220729,000000,92.9242,94.6232,91.7948,94.2108,2349776.3264703,0
+EMN.US,D,20220801,000000,92.6198,93.042,90.6851,92.3743,1017059.5839434,0
+EMN.US,D,20220802,000000,91.7064,93.376,91.4609,91.5493,944336.24760124,0
+EMN.US,D,20220803,000000,92.2171,92.4233,90.9306,91.6966,1137733.279172,0
+EMN.US,D,20220804,000000,91.9127,93.0322,90.9797,92.1189,952590.17317376,0
+EMN.US,D,20220805,000000,91.3333,93.8719,91.1417,93.4251,1070539.0343497,0
+EMN.US,D,20220808,000000,94.5742,95.7036,94.1322,94.1616,1047830.0474118,0
+EMN.US,D,20220809,000000,94.1911,94.3188,92.7966,93.4938,684154.30726532,0
+EMN.US,D,20220810,000000,95.4678,96.941,95.3206,96.1749,716805.47644965,0
+EMN.US,D,20220811,000000,97.2258,98.8363,97.1962,97.4025,890989.1695517,0
+EMN.US,D,20220812,000000,98.1587,99.3768,97.8837,99.357,592173.84775183,0
+EMN.US,D,20220815,000000,98.3256,99.691,97.8641,99.2292,777828.11469726,0
+EMN.US,D,20220816,000000,99.1895,100.349,98.6203,100.083,584138.84569253,0
+EMN.US,D,20220817,000000,98.7578,99.4353,97.8641,97.9427,970881.99638922,0
+EMN.US,D,20220818,000000,98.1784,98.9689,97.8347,98.581,459079.55245728,0
+EMN.US,D,20220819,000000,98.0605,98.0605,96.2437,96.8427,652600.81039373,0
+EMN.US,D,20220822,000000,95.0849,95.0849,93.0716,93.2582,696160.48002938,0
+EMN.US,D,20220823,000000,93.5528,95.4973,93.5528,95.2321,657752.13157204,0
+EMN.US,D,20220824,000000,95.5464,95.7182,94.2304,94.8884,567614.70256513,0
+EMN.US,D,20220825,000000,95.5464,97.265,95.3451,97.2258,566601.54491096,0
+EMN.US,D,20220826,000000,97.4123,97.7789,93.268,93.3367,462941.77052989,0
+EMN.US,D,20220829,000000,92.2957,94.034,91.8342,93.3269,508563.39418531,0
+EMN.US,D,20220830,000000,93.6608,94.034,90.9797,91.736,613355.46134169,0
+EMN.US,D,20220831,000000,91.952,92.3055,89.2906,89.3691,1006540.0545713,0
+EMN.US,D,20220901,000000,88.3379,88.8388,86.5309,88.7799,893671.23715076,0
+EMN.US,D,20220902,000000,90.636,91.2351,87.2871,87.9156,846428.56124868,0
+EMN.US,D,20220906,000000,88.6129,89.3298,87.5523,88.0728,1106095.2676419,0
+EMN.US,D,20220907,000000,87.8568,89.9437,87.5032,89.8013,958560.16646658,0
+EMN.US,D,20220908,000000,88.8781,90.4003,87.4148,90.2039,1674070.4303171,0
+EMN.US,D,20220909,000000,91.4511,92.5117,90.9306,91.9716,889235.74494821,0
+EMN.US,D,20220912,000000,93.042,94.4661,92.5707,93.1698,1029949.5967514,0
+EMN.US,D,20220913,000000,88.3871,89.8257,82.524,82.6026,2434547.5837813,0
+EMN.US,D,20220914,000000,81.3836,82.4936,78.797,81.3836,3875348.571795,0
+EMN.US,D,20220915,000000,81.0962,82.563,80.2935,80.571,1939892.1738828,0
+EMN.US,D,20220916,000000,79.1042,79.4006,77.0429,78.4204,3854446.1379384,0
+EMN.US,D,20220919,000000,77.5384,79.5899,77.3105,78.9853,1525550.7399077,0
+EMN.US,D,20220920,000000,77.5582,77.9745,75.7942,76.6366,1378970.3413265,0
+EMN.US,D,20220921,000000,77.5384,77.8109,74.8824,74.932,1050051.9024273,0
+EMN.US,D,20220922,000000,75.4473,76.0023,73.9806,74.0698,1197852.2403053,0
+EMN.US,D,20220923,000000,72.5337,72.5337,70.0066,72.0382,1726817.5157659,0
+EMN.US,D,20220926,000000,71.7904,72.7468,70.6706,70.7598,1116463.420009,0
+EMN.US,D,20220927,000000,71.7211,71.9391,69.9967,70.2246,1393909.3002088,0
+EMN.US,D,20220928,000000,70.7201,72.4346,70.5863,71.9886,1891512.3479747,0
+EMN.US,D,20220929,000000,71.0075,71.2454,69.2831,70.175,1496063.3238039,0
+EMN.US,D,20220930,000000,70.2444,71.8994,69.8579,70.4129,1186542.8278668,0
+EMN.US,D,20221003,000000,71.7508,74.4414,71.3742,73.8022,1887964.5344367,0
+EMN.US,D,20221004,000000,74.8824,76.8249,74.7635,76.6861,1125973.6994731,0
+EMN.US,D,20221005,000000,75.2194,76.4681,74.4662,75.8933,1055577.4504745,0
+EMN.US,D,20221006,000000,74.9122,76.0816,73.7328,74.159,905236.32918106,0
+EMN.US,D,20221007,000000,73.277,73.6833,71.176,71.7409,969368.40683604,0
+EMN.US,D,20221010,000000,72.2364,72.385,70.621,71.1363,899068.01741831,0
+EMN.US,D,20221011,000000,70.3732,72.5833,70.0561,71.5228,1572172.8038184,0
+EMN.US,D,20221012,000000,71.6021,71.8796,70.7399,70.9778,627350.50395778,0
+EMN.US,D,20221013,000000,69.9075,74.3374,69.4615,73.277,978614.31566674,0
+EMN.US,D,20221014,000000,73.8419,74.5158,71.4337,71.6021,943939.38266903,0
+EMN.US,D,20221017,000000,73.4851,74.4216,72.6428,73.277,723909.35517854,0
+EMN.US,D,20221018,000000,75.3879,76.032,73.822,74.6545,695140.38140663,0
+EMN.US,D,20221019,000000,73.9013,74.3968,72.2364,72.4841,677129.8797457,0
+EMN.US,D,20221020,000000,72.722,74.7833,71.6319,71.7111,718472.60337457,0
+EMN.US,D,20221021,000000,71.84,73.8518,71.7182,73.6437,1150495.5892912,0
+EMN.US,D,20221024,000000,74.2878,74.3671,72.831,73.3166,714400.08476269,0
+EMN.US,D,20221025,000000,72.8607,74.9915,71.9292,74.7734,1060646.9087268,0
+EMN.US,D,20221026,000000,75.1599,76.1361,74.4117,75.0807,805047.93151655,0
+EMN.US,D,20221027,000000,75.1996,76.2303,74.5257,74.8824,985258.89818886,0
+EMN.US,D,20221028,000000,75.1798,76.4185,73.3364,75.5068,1898880.4180698,0
+EMN.US,D,20221031,000000,75.1005,77.6772,75.1005,76.1212,1735072.5392456,0
+EMN.US,D,20221101,000000,77.2609,78.7673,76.5969,78.1727,1762256.2982654,0
+EMN.US,D,20221102,000000,77.8357,78.9457,75.2789,75.2987,1543559.2234722,0
+EMN.US,D,20221103,000000,74.0797,76.2996,73.8131,75.5068,1026563.2779854,0
+EMN.US,D,20221104,000000,77.3402,80.0358,77.2807,79.5304,1371263.2310298,0
+EMN.US,D,20221107,000000,80.2142,80.2737,78.3621,79.8673,995745.93632892,0
+EMN.US,D,20221108,000000,80.7692,82.3152,80.462,81.4926,1339056.4299757,0
+EMN.US,D,20221109,000000,80.5809,81.0021,78.4303,78.4898,859220.70325,0
+EMN.US,D,20221110,000000,82.226,84.3964,81.3539,84.3666,1182146.4047766,0
+EMN.US,D,20221111,000000,85.1396,89.193,84.8721,88.6875,1477390.8865113,0
+EMN.US,D,20221114,000000,87.5875,88.7767,86.7451,86.7748,1084791.414511,0
+EMN.US,D,20221115,000000,88.2317,88.8515,85.9721,86.091,961244.55962488,0
+EMN.US,D,20221116,000000,85.3973,85.7243,83.7423,83.9603,761840.48677897,0
+EMN.US,D,20221117,000000,82.3251,82.6918,81.3935,82.4936,1125651.8130912,0
+EMN.US,D,20221118,000000,83.7126,83.8909,82.2557,83.4945,763415.61104883,0
+EMN.US,D,20221121,000000,82.6125,84.3666,81.671,83.8909,724376.54450394,0
+EMN.US,D,20221122,000000,84.773,86.1802,84.3765,86.1009,574655.98786516,0
+EMN.US,D,20221123,000000,85.8433,86.646,85.0802,86.1009,534980.21189408,0
+EMN.US,D,20221125,000000,85.8928,86.3685,85.4815,86.2,262300.06643261,0
+EMN.US,D,20221128,000000,85.1099,85.2487,83.2269,83.7126,855762.69500349,0
+EMN.US,D,20221129,000000,84.2279,85.4171,83.7621,84.4856,932413.02486339,0
+EMN.US,D,20221130,000000,84.5648,85.8433,82.5233,85.8433,1572534.0430808,0
+EMN.US,D,20221201,000000,86.6163,87.1019,85.2288,85.6451,1037164.3385742,0
+EMN.US,D,20221202,000000,84.4756,87.2307,84.2477,86.7352,950601.11901086,0
+EMN.US,D,20221205,000000,85.764,86.3091,84.6838,85.3081,742897.62456368,0
+EMN.US,D,20221206,000000,85.4369,85.7838,83.2864,84.3468,911181.64128741,0
+EMN.US,D,20221207,000000,83.9504,84.9117,83.5639,83.99,1095312.7602905,0
+EMN.US,D,20221208,000000,84.773,85.6748,84.1585,84.4955,819577.21682193,0
+EMN.US,D,20221209,000000,84.5847,85.4395,84.2081,84.4063,606218.00710726,0
+EMN.US,D,20221212,000000,84.3666,85.7838,83.9306,85.7045,787727.61883742,0
+EMN.US,D,20221213,000000,88.529,88.8659,86.4949,87.31,1036389.389542,0
+EMN.US,D,20221214,000000,86.45,88.05,85.953,86.33,1145788,0
+EMN.US,D,20221215,000000,84.61,84.87,82.2001,82.34,1077103,0
+EMN.US,D,20221216,000000,81.23,82.76,80.88,82.33,2100608,0
+EMN.US,D,20221219,000000,82.4,83.2399,80.375,80.71,933549,0
+EMN.US,D,20221220,000000,80.63,81.4394,80.44,80.92,695362,0
+EMN.US,D,20221221,000000,81.79,82.32,81.5501,81.76,624733,0
+EMN.US,D,20221222,000000,80.84,81.4,79.87,81.39,818241,0
+EMN.US,D,20221223,000000,81.39,82.28,80.8847,82.18,418466,0
+EMN.US,D,20221227,000000,82.01,82.75,81.63,82.55,519245,0
+EMN.US,D,20221228,000000,82.77,82.98,79.9,80.15,717144,0
+EMN.US,D,20221229,000000,80.54,82.7,80.54,82.19,552187,0
+EMN.US,D,20221230,000000,81.35,81.78,80.52,81.44,584310,0
+EMN.US,D,20230103,000000,81.36,82.59,81.17,82.13,899789,0
+EMN.US,D,20230104,000000,83.67,86.26,83.12,86.02,1157899,0
+EMN.US,D,20230105,000000,85,85.79,84.01,85.69,1172581,0
+EMN.US,D,20230106,000000,86.66,89.06,86.57,88.71,820474,0
+EMN.US,D,20230109,000000,89.25,90.29,88.5,88.56,797304,0
+EMN.US,D,20230110,000000,88.2,89.755,87.9,89.63,656862,0
+EMN.US,D,20230111,000000,91.9,91.96,90.36,91.49,797124,0
+EMN.US,D,20230112,000000,91.84,91.84,90.53,91.26,682447,0
+EMN.US,D,20230113,000000,90.43,91.87,90.15,91.38,647026,0
+EMN.US,D,20230117,000000,90.96,91.46,89.42,89.45,798395,0
+EMN.US,D,20230118,000000,89.75,90.615,88.22,88.27,817201,0
+EMN.US,D,20230119,000000,87.5,87.65,85.35,87.02,683356,0
+EMN.US,D,20230120,000000,87.69,90.14,86.74,89.82,1464587,0
+EMN.US,D,20230123,000000,89.83,91.65,89.58,90.87,1477503,0
+EMN.US,D,20230124,000000,90.1,91.52,89.71,90.61,1317734,0
+EMN.US,D,20230125,000000,89.2,91.07,88.82,90.8,1019236,0
+EMN.US,D,20230126,000000,90.61,92.1,89.92,91.75,1489296,0
+EMN.US,D,20230127,000000,88,90.83,85.83,86.82,2509274,0
+EMN.US,D,20230130,000000,84.75,87.77,84.57,86.34,1359134,0
+EMN.US,D,20230131,000000,86.76,88.44,86,88.17,3180368,0
+EMN.US,D,20230201,000000,87.78,90.64,87.61,89.67,1119965,0
+EMN.US,D,20230202,000000,90.15,92.21,89.55,91.48,1022081,0
+EMN.US,D,20230203,000000,90.6,91.09,89.865,90.2,1221093,0
+EMN.US,D,20230206,000000,89.19,90.32,88.3236,89.99,1455409,0
+EMN.US,D,20230207,000000,90.08,91.27,89.4,90.78,931345,0
+EMN.US,D,20230208,000000,89.91,90.805,89.2,89.45,639474,0
+EMN.US,D,20230209,000000,90.2,90.79,86.68,86.98,1002270,0
+EMN.US,D,20230210,000000,86.52,87.09,85.8914,86.91,671643,0
+EMN.US,D,20230213,000000,86.95,88.639,86.61,88.51,656359,0
+EMN.US,D,20230214,000000,88,88.82,86.69,88.36,651275,0
+EMN.US,D,20230215,000000,87.34,89.11,87.11,89.09,522448,0
+EMN.US,D,20230216,000000,87.31,88.245,86.725,86.91,745739,0
+EMN.US,D,20230217,000000,86.63,87.185,85.5977,87.05,809689,0
+EMN.US,D,20230221,000000,86.6,86.6,81.96,82.47,1010500,0
+EMN.US,D,20230222,000000,82.26,83.9,82.26,83.39,863553,0
+EMN.US,D,20230223,000000,83.86,84.745,82.48,83.91,623853,0
+EMN.US,D,20230224,000000,82.79,84.09,81.64,83.84,954631,0
+EMN.US,D,20230227,000000,84.9,85.5,84.41,84.85,872848,0
+EMN.US,D,20230228,000000,84.73,85.95,84.48,85.2,1046851,0
+EMN.US,D,20230301,000000,84.97,87.07,84.97,86.37,878359,0
+EMN.US,D,20230302,000000,85.91,87.14,85.44,86.91,595007,0
+EMN.US,D,20230303,000000,87.55,87.55,86.115,87.26,937856,0
+EMN.US,D,20230306,000000,87.08,87.17,83.895,84.03,1218193,0
+EMN.US,D,20230307,000000,83.88,84.09,82.125,82.42,789452,0
+EMN.US,D,20230308,000000,82.5,85.125,82.03,84.49,1231813,0
+EMN.US,D,20230309,000000,84.69,85.63,82.26,82.6,853099,0
+EMN.US,D,20230310,000000,82.4,82.5839,80.11,80.75,883269,0
+EMN.US,D,20230313,000000,79.1,80.88,78.5,79.69,1076489,0
+EMN.US,D,20230314,000000,81.37,84.855,81.26,82.88,2237818,0
+EMN.US,D,20230315,000000,80.37,81.43,78.055,80.17,1383467,0
+EMN.US,D,20230316,000000,79.19,82.67,78.65,81.96,1984860,0
+EMN.US,D,20230317,000000,81.86,81.86,78.71,79.22,2184514,0
+EMN.US,D,20230320,000000,80.03,81.15,79.93,81.13,1642663,0
+EMN.US,D,20230321,000000,82.6,83.1,81.23,81.59,885693,0
+EMN.US,D,20230322,000000,81.32,82.3,79.47,79.52,808535,0
+EMN.US,D,20230323,000000,79.44,80.63,77.81,78.73,906380,0
+EMN.US,D,20230324,000000,77.65,79.88,76.92,79.58,582362,0
+EMN.US,D,20230327,000000,80.85,81.375,80.234,80.63,699254,0
+EMN.US,D,20230328,000000,80.62,81.84,80.56,81.74,571579,0
+EMN.US,D,20230329,000000,83.11,83.4,81.945,82.58,600285,0
+EMN.US,D,20230330,000000,83.73,84.2,82.59,82.84,535587,0
+EMN.US,D,20230331,000000,83.11,84.45,83.01,84.34,712721,0
+EMN.US,D,20230403,000000,84.91,86.34,84.03,84.41,1003370,0
+EMN.US,D,20230404,000000,84.14,84.14,81.395,82.1,1086263,0
+EMN.US,D,20230405,000000,81.03,82.01,80.83,81.9,964911,0
+EMN.US,D,20230406,000000,81.53,81.53,80.28,80.93,948262,0
+EMN.US,D,20230410,000000,80.9,82.1,80.69,81.93,1207264,0
+EMN.US,D,20230411,000000,82.38,83.1,82.3,82.41,870540,0
+EMN.US,D,20230412,000000,84.45,85.24,82.94,83.01,1163122,0
+EMN.US,D,20230413,000000,82.77,83.82,81.87,83.38,1380185,0
+EMN.US,D,20230414,000000,83.63,84.19,82.36,82.82,669030,0
+EMN.US,D,20230417,000000,82.8,83.415,82.32,83.32,606254,0
+EMN.US,D,20230418,000000,83.89,83.92,82.2434,82.5,484382,0
+EMN.US,D,20230419,000000,81.76,82.7492,81.48,82.6,503975,0
+EMN.US,D,20230420,000000,81.64,82.75,81.22,81.79,602557,0
+EMN.US,D,20230421,000000,81.57,82.14,80.09,81.33,855122,0
+EMN.US,D,20230424,000000,81.71,82.36,81.28,82.22,761694,0
+EMN.US,D,20230425,000000,81.04,81.89,79.85,79.86,1135528,0
+EMN.US,D,20230426,000000,79.34,80.42,79.33,80.02,1706682,0
+EMN.US,D,20230427,000000,80.44,80.9,78.81,80.56,1261602,0
+EMN.US,D,20230428,000000,81.86,86.765,81.27,84.27,1776027,0
+EMN.US,D,20230501,000000,85.16,85.2615,82.37,82.5,1239483,0
+EMN.US,D,20230502,000000,81.58,81.865,78.5,80.41,916174,0
+EMN.US,D,20230503,000000,80.38,81.22,79.46,79.58,1266036,0
+EMN.US,D,20230504,000000,78.9,79.48,77.69,78.84,715310,0
+EMN.US,D,20230505,000000,80.41,81.32,80.28,80.95,758414,0
+EMN.US,D,20230508,000000,81.63,81.94,80.06,80.75,522563,0
+EMN.US,D,20230509,000000,79.75,80.34,79.35,80.13,619877,0
+EMN.US,D,20230510,000000,81.18,81.48,78.3001,79.35,700610,0
+EMN.US,D,20230511,000000,78.44,78.99,77.96,78.81,945922,0
+EMN.US,D,20230512,000000,79.1,79.79,78.364,78.7,729851,0
+EMN.US,D,20230515,000000,79.16,80.19,78.835,80.16,612745,0
+EMN.US,D,20230516,000000,79.64,80.07,78.7,78.81,1153076,0
+EMN.US,D,20230517,000000,79.38,81.1182,79.18,81,751741,0
+EMN.US,D,20230518,000000,80.94,83.54,80.46,83.38,1199213,0
+EMN.US,D,20230519,000000,83.85,83.935,82.25,82.45,872715,0
+EMN.US,D,20230522,000000,82.41,83.255,82.03,82.85,713803,0
+EMN.US,D,20230523,000000,82.49,83.8885,82.3,82.47,712397,0
+EMN.US,D,20230524,000000,81.91,82.31,80.86,81.24,721213,0
+EMN.US,D,20230525,000000,81.32,81.88,79.77,80.64,633871,0
+EMN.US,D,20230526,000000,81.28,81.62,80.63,81.31,558160,0
+EMN.US,D,20230530,000000,81.26,81.32,79.295,79.84,722721,0
+EMN.US,D,20230531,000000,79.3,79.6799,77.03,77.09,929877,0
+EMN.US,D,20230601,000000,77.38,78.33,76.73,77.75,1082497,0
+EMN.US,D,20230602,000000,79.67,82.81,78.93,82.57,1747511,0
+EMN.US,D,20230605,000000,82.61,82.95,81.075,82.22,713759,0
+EMN.US,D,20230606,000000,81.65,83.22,81.65,82.47,635821,0
+EMN.US,D,20230607,000000,82.5,84.35,82.12,83.75,813315,0
+EMN.US,D,20230608,000000,83.88,83.88,80.01,80.42,1555884,0
+EMN.US,D,20230609,000000,79.87,80.65,78.75,80.48,1180725,0
+EMN.US,D,20230612,000000,80.28,81.19,79.73,80.71,1111857,0
+EMN.US,D,20230613,000000,81.38,82.88,81.21,82.44,735434,0
+EMN.US,D,20230614,000000,82.77,83.32,81.09,81.97,767435,0
+EMN.US,D,20230615,000000,81.7,83.5356,80.98,83,758897,0
+EMN.US,D,20230616,000000,83.15,83.16,81.695,82.67,1475578,0
+EMN.US,D,20230620,000000,81.29,81.51,79.58,80.26,764276,0
+EMN.US,D,20230621,000000,79.79,80.8896,78.83,79.41,757560,0
+EMN.US,D,20230622,000000,78.71,78.835,77.42,78.42,773299,0
+EMN.US,D,20230623,000000,77.59,79,77.19,78.55,1490459,0
+EMN.US,D,20230626,000000,78.61,80.87,78.435,80.69,875858,0
+EMN.US,D,20230627,000000,80.49,82.35,80.01,81.71,712175,0
+EMN.US,D,20230628,000000,81.44,82.53,81.1,82.48,708678,0
+EMN.US,D,20230629,000000,82.03,83.8308,82.03,82.91,527102,0
+EMN.US,D,20230630,000000,83.52,84.02,82.57,83.72,757276,0
+EMN.US,D,20230703,000000,83.48,86.04,83.23,85.76,637456,0
+EMN.US,D,20230705,000000,84.42,84.68,82.8,82.8,1274069,0
+EMN.US,D,20230706,000000,81.68,82.37,80.23,82.24,1005282,0
+EMN.US,D,20230707,000000,82.48,85.58,82.427,84.96,1196750,0
+EMN.US,D,20230710,000000,84.51,85.91,83.92,84.03,734417,0
+EMN.US,D,20230711,000000,84.66,85.52,84.36,84.76,759570,0
+EMN.US,D,20230712,000000,86.15,88.72,85.845,88.35,1323966,0
+EMN.US,D,20230713,000000,88.24,88.49,87.06,88.38,983859,0
+EMN.US,D,20230714,000000,88.15,88.15,86.06,86.92,559728,0
+EMN.US,D,20230717,000000,86.19,86.65,85.32,86.51,595356,0
+EMN.US,D,20230718,000000,86.48,88.36,86.48,87.99,617015,0
+EMN.US,D,20230719,000000,87.7,89.2,87.62,88.35,719368,0
+EMN.US,D,20230720,000000,88.82,88.82,87.34,87.58,651821,0
+EMN.US,D,20230721,000000,87.65,87.6501,86.41,87.23,700199,0
+EMN.US,D,20230724,000000,87.17,87.68,86.115,86.5,680370,0
+EMN.US,D,20230725,000000,87.14,88.88,86.9613,88.59,705567,0
+EMN.US,D,20230726,000000,88.21,88.96,86.62,88.02,716360,0
+EMN.US,D,20230727,000000,88.42,88.78,87.19,87.61,1112625,0
+EMN.US,D,20230728,000000,89,91.38,85.43,86.41,2051862,0
+EMN.US,D,20230731,000000,86.56,86.91,84.55,85.58,2556529,0
+EMN.US,D,20230801,000000,84.3,85.955,84.2,85.75,1102234,0
+EMN.US,D,20230802,000000,84.54,85.66,84.1861,84.66,930902,0
+EMN.US,D,20230803,000000,83.97,85.09,83.25,83.37,1217707,0
+EMN.US,D,20230804,000000,83.56,85.99,83.055,84.43,931688,0
+EMN.US,D,20230807,000000,84.9,85.29,84.39,84.92,608763,0
+EMN.US,D,20230808,000000,83.29,84.29,82.575,84.16,594642,0
+EMN.US,D,20230809,000000,84.48,85.2,83.59,84.37,680315,0
+EMN.US,D,20230810,000000,84.76,85.83,84.76,85.66,772313,0
+EMN.US,D,20230811,000000,85.34,85.93,84.24,84.38,765916,0
+EMN.US,D,20230814,000000,83.8,84.23,83.3,84.17,670066,0
+EMN.US,D,20230815,000000,83.11,84.14,81.98,82.03,811560,0
+EMN.US,D,20230816,000000,81.82,82.45,81.21,81.29,733592,0
+EMN.US,D,20230817,000000,81.5,83.45,81.375,83.18,869899,0
+EMN.US,D,20230818,000000,82.54,84.005,82.44,83.63,856068,0
+EMN.US,D,20230821,000000,83.72,84.2,83.01,83.38,655741,0
+EMN.US,D,20230822,000000,83.76,83.76,81.63,82.08,692825,0
+EMN.US,D,20230823,000000,82.18,82.27,81.1,82.06,644146,0
+EMN.US,D,20230824,000000,81.77,82.8432,81.62,81.85,955241,0
+EMN.US,D,20230825,000000,82.21,82.49,81.23,81.93,1300240,0
+EMN.US,D,20230828,000000,82.14,83.705,82.14,83.53,717869,0
+EMN.US,D,20230829,000000,83.51,84.53,83.2,84.5,665135,0
+EMN.US,D,20230830,000000,84.61,85.21,84.3357,85.19,715113,0
+EMN.US,D,20230831,000000,85.35,85.71,84.88,85.01,702145,0
+EMN.US,D,20230901,000000,85.74,86.54,85.62,85.96,633086,0
+EMN.US,D,20230905,000000,85.55,85.7,81.69,81.86,985234,0
+EMN.US,D,20230906,000000,81.96,83.36,81.58,82.71,930638,0
+EMN.US,D,20230907,000000,82.13,82.755,79.83,80.27,1364884,0
+EMN.US,D,20230908,000000,80.34,80.78,79.18,79.53,1225536,0
+EMN.US,D,20230911,000000,80.35,81.18,79.485,79.6,890143,0
+EMN.US,D,20230912,000000,79.3,80.2263,79.05,79.32,586327,0
+EMN.US,D,20230913,000000,79.32,79.5516,77.5,77.97,920338,0
+EMN.US,D,20230914,000000,78.33,79.68,77.85,79.63,971274,0
+EMN.US,D,20230915,000000,79.43,79.605,78.57,79,1164369,0
+EMN.US,D,20230918,000000,79.11,79.27,78.0458,78.45,441904,0
+EMN.US,D,20230919,000000,78.42,78.89,77.55,78.71,1084020,0
+EMN.US,D,20230920,000000,79.25,80.11,78.31,78.42,599285,0
+EMN.US,D,20230921,000000,77.97,78.025,76.61,76.67,685149,0
+EMN.US,D,20230922,000000,76.93,77.55,75.56,75.77,928430,0
+EMN.US,D,20230925,000000,75.5,76.56,75.5,76.28,703980,0
+EMN.US,D,20230926,000000,75.5,75.944,74.26,74.75,1104394,0
+EMN.US,D,20230927,000000,75.4,75.44,74.44,74.64,755348,0
+EMN.US,D,20230928,000000,74.75,77.48,74.54,76.89,967088,0
+EMN.US,D,20230929,000000,77.4,77.65,76.16,76.72,664579,0
+EMN.US,D,20231002,000000,76.33,76.83,74.79,75.48,992092,0
+EMN.US,D,20231003,000000,74.55,76.49,74.55,75.19,814546,0
+EMN.US,D,20231004,000000,76.17,76.21,74.66,75.81,1178431,0
+EMN.US,D,20231005,000000,75.37,76.02,73.2,73.61,929850,0
+EMN.US,D,20231006,000000,73.13,74.88,72.83,73.92,1022820,0
+EMN.US,D,20231009,000000,73.36,73.93,72.21,72.71,732941,0
+EMN.US,D,20231010,000000,73.3,74.6999,73.165,74.17,800424,0
+EMN.US,D,20231011,000000,73.84,74.64,73.18,74.23,829695,0
+EMN.US,D,20231012,000000,74.37,74.685,72.48,73.13,757002,0
+EMN.US,D,20231013,000000,73.7,73.935,72.3,72.65,551298,0
+EMN.US,D,20231016,000000,73.65,73.94,73.01,73.4,471593,0
+EMN.US,D,20231017,000000,72.57,74.52,72.57,74.43,741229,0
+EMN.US,D,20231018,000000,73.07,73.35,72.32,72.69,625259,0
+EMN.US,D,20231019,000000,72.29,73.46,71.41,71.53,621882,0
+EMN.US,D,20231020,000000,71.7,72.29,71.25,71.29,877730,0
+EMN.US,D,20231023,000000,70.57,71.16,69.575,69.73,890516,0
+EMN.US,D,20231024,000000,70.26,71.03,69.895,70.68,703535,0
+EMN.US,D,20231025,000000,70.19,70.19,68.89,69.03,504603,0
+EMN.US,D,20231026,000000,69.46,70.92,69.2508,70.1,1258061,0
+EMN.US,D,20231027,000000,72.34,74.2,70.65,72.58,1562328,0
+EMN.US,D,20231030,000000,73.6,75.59,73.18,75.19,1515102,0
+EMN.US,D,20231031,000000,75.06,75.84,74.71,74.73,1217515,0
+EMN.US,D,20231101,000000,74.49,75.065,72.8704,74.47,1302280,0
+EMN.US,D,20231102,000000,74.65,75.84,74.31,75.17,915435,0
+EMN.US,D,20231103,000000,76.23,77.88,76.23,77.03,770046,0
+EMN.US,D,20231106,000000,76.83,77.13,75.95,76.27,828647,0
+EMN.US,D,20231107,000000,75.23,76.36,75.01,75.8,718660,0
+EMN.US,D,20231108,000000,75.79,76.59,75.5,76.13,574247,0
+EMN.US,D,20231109,000000,76.84,77.1,75.835,76.17,1085909,0
+EMN.US,D,20231110,000000,76.23,77.5,75.965,77.13,669132,0
+EMN.US,D,20231113,000000,76.56,77.67,76.275,76.84,761483,0
+EMN.US,D,20231114,000000,78.44,80.25,78.44,79.77,778292,0
+EMN.US,D,20231115,000000,79.7,82.1137,79.5,81.12,859992,0
+EMN.US,D,20231116,000000,80.83,81.89,80.135,81.8,1453102,0
+EMN.US,D,20231117,000000,82.56,82.71,81.23,81.52,1383687,0
+EMN.US,D,20231120,000000,81.59,82.39,80.9,81.93,850835,0
+EMN.US,D,20231121,000000,81.73,81.9,81.18,81.36,711842,0
+EMN.US,D,20231122,000000,81.29,81.56,80.84,81.43,891428,0
+EMN.US,D,20231124,000000,81.71,82.31,81.41,81.89,373698,0
+EMN.US,D,20231127,000000,81.24,82.11,81.17,81.97,853508,0
+EMN.US,D,20231128,000000,81.81,82.68,80.93,82.36,1035889,0
+EMN.US,D,20231129,000000,82.82,83.87,82.67,83.19,772178,0
+EMN.US,D,20231130,000000,83.1,83.93,82.75,83.83,1098284,0
+EMN.US,D,20231201,000000,84.17,85.6,83.71,85.46,860577,0
+EMN.US,D,20231204,000000,84.83,86.37,84.74,84.88,1043379,0
+EMN.US,D,20231205,000000,84.16,84.27,82.94,83.57,873092,0
+EMN.US,D,20231206,000000,84.39,85.38,83.45,83.62,1383247,0
+EMN.US,D,20231207,000000,84.52,85.34,83.84,85.07,802433,0
+EMN.US,D,20231208,000000,85.04,86.29,84.83,84.85,738328,0
+EMN.US,D,20231211,000000,84.8,86.2,84.8,85.52,736730,0
+EMN.US,D,20231212,000000,85.71,85.71,84.56,84.72,572497,0
+EMN.US,D,20231213,000000,84.66,87.62,84.24,87.17,1431607,0
+EMN.US,D,20231214,000000,88.3,90.88,88.3,89.68,1893111,0
+EMN.US,D,20231215,000000,88.9,89.78,88.11,88.47,2076725,0
+EMN.US,D,20231218,000000,89.02,89.02,87.61,87.83,868955,0
+EMN.US,D,20231219,000000,88.47,88.98,87.9,88.82,1461795,0
+EMN.US,D,20231220,000000,88.57,89.135,87.49,88,924766,0
+EMN.US,D,20231221,000000,88.68,89.26,88.115,89.13,645597,0
+EMN.US,D,20231222,000000,89.44,90.31,89.425,89.73,535887,0
+EMN.US,D,20231226,000000,90.02,90.93,89.605,90.31,483638,0
+EMN.US,D,20231227,000000,90.15,90.92,90.05,90.72,496077,0
+EMN.US,D,20231228,000000,90.47,90.74,90.01,90.47,502991,0
+EMN.US,D,20231229,000000,90.34,90.3696,89.53,89.82,532067,0
+EMN.US,D,20240102,000000,89.23,90.1,89.01,89.38,740722,0
+EMN.US,D,20240103,000000,88.37,89.14,87.38,88.01,1055746,0
+EMN.US,D,20240104,000000,88.11,88.565,87.87,88.31,764337,0
+EMN.US,D,20240105,000000,87.97,89.76,87.89,89.19,1389361,0
+EMN.US,D,20240108,000000,88.8,89.105,88.22,88.86,631346,0
+EMN.US,D,20240109,000000,88.12,88.4996,86.87,87.8,526639,0
+EMN.US,D,20240110,000000,87.06,87.78,87,87.75,885678,0
+EMN.US,D,20240111,000000,87.48,87.59,86.26,87.07,692895,0
+EMN.US,D,20240112,000000,88.2,88.29,86.55,86.93,522223,0
+EMN.US,D,20240116,000000,85.99,86.405,85.15,86.29,862290,0
+EMN.US,D,20240117,000000,84.9,85.87,84.9,85.71,837202,0
+EMN.US,D,20240118,000000,86.08,87.02,85.17,86.99,693835,0
+EMN.US,D,20240119,000000,87.04,87.12,86.05,86.75,883311,0
+EMN.US,D,20240122,000000,87.02,87.65,86.6,87.39,691283,0
+EMN.US,D,20240123,000000,88.07,88.3299,86.65,86.66,1407864,0
+EMN.US,D,20240124,000000,85.66,86.18,83.77,83.8,1715106,0
+EMN.US,D,20240125,000000,84.66,84.96,83.49,84.62,1606563,0
+EMN.US,D,20240126,000000,85.4,85.65,84.6601,84.92,918882,0
+EMN.US,D,20240129,000000,84.67,85.09,82.8906,84.03,2020895,0
+EMN.US,D,20240130,000000,83.67,85.25,83.67,85.09,1224584,0
+EMN.US,D,20240131,000000,85.36,85.47,83.21,83.55,2365421,0
+EMN.US,D,20240201,000000,84.21,84.88,82.92,84.86,2145629,0
+EMN.US,D,20240202,000000,82.31,83.67,80.7056,82.6,2836030,0
+EMN.US,D,20240205,000000,80.89,83.13,80.89,82.53,1542821,0
+EMN.US,D,20240206,000000,82.75,83.57,82.03,82.61,1490555,0
+EMN.US,D,20240207,000000,83,83.2775,82.39,82.97,1148563,0
+EMN.US,D,20240208,000000,82.94,83.085,81.95,82.99,1059281,0
+EMN.US,D,20240209,000000,82.87,82.87,81.9,82.34,784166,0
+EMN.US,D,20240212,000000,82.47,84.36,82.44,83.82,823693,0
+EMN.US,D,20240213,000000,82.06,82.44,81,82.12,884117,0
+EMN.US,D,20240214,000000,82.68,83,81.76,82.12,846500,0
+EMN.US,D,20240215,000000,83.38,85.45,83.38,85.25,854110,0
+EMN.US,D,20240216,000000,85.12,86.65,85.04,85.19,840538,0
+EMN.US,D,20240220,000000,84.5,84.93,83.72,84.51,823070,0
+EMN.US,D,20240221,000000,84.37,85.86,83.835,85.71,701301,0
+EMN.US,D,20240222,000000,85.62,86.64,85.565,86.41,668495,0
+EMN.US,D,20240223,000000,86.65,87.22,86.445,86.61,521753,0
+EMN.US,D,20240226,000000,86.22,87.05,85.77,86.54,761445,0
+EMN.US,D,20240227,000000,87,87.39,85.93,86.15,551592,0
+EMN.US,D,20240228,000000,85.66,86.8,85.28,86.49,605351,0
+EMN.US,D,20240229,000000,87.19,87.97,86.59,87.74,1131894,0
+EMN.US,D,20240301,000000,87.74,88.07,86.91,87.09,727211,0
+EMN.US,D,20240304,000000,86.83,88.91,86.83,88.21,989074,0
+EMN.US,D,20240305,000000,87.4,88.39,86.91,87.3,912811,0
+EMN.US,D,20240306,000000,88.23,88.53,86.7,87.09,1034985,0
+EMN.US,D,20240307,000000,87.75,89.5,87.62,89.2,1574789,0
+EMN.US,D,20240308,000000,89.73,89.93,88.95,89.82,953663,0
+EMN.US,D,20240311,000000,89.93,92.36,89.77,91.67,1192241,0
+EMN.US,D,20240312,000000,91.75,92.5575,91.4652,92.04,1064568,0
+EMN.US,D,20240313,000000,92.35,93.24,92,93.02,1635585,0
+EMN.US,D,20240314,000000,90.95,91.58,89.4,91.21,2428738,0
+EMN.US,D,20240315,000000,91.02,92.945,90.83,92.3,1878816,0
+EMN.US,D,20240318,000000,92.51,92.67,91.6,92.3,1682808,0
+EMN.US,D,20240319,000000,92.44,93.455,92.26,93.07,1315250,0
+EMN.US,D,20240320,000000,93.28,94.35,92.73,93.67,1487412,0
+EMN.US,D,20240321,000000,93.92,98,93.87,95.47,1154690,0
+EMN.US,D,20240322,000000,95.87,96.95,95.27,95.27,1119659,0
+EMN.US,D,20240325,000000,95.73,99.53,95.685,99.26,2066358,0
+EMN.US,D,20240326,000000,99.5,100.37,97.98,98.32,1782616,0
+EMN.US,D,20240327,000000,99.19,99.86,98.535,99.58,889230,0
+EMN.US,D,20240328,000000,99.97,100.61,99.21,100.22,1023103,0
+EMN.US,D,20240401,000000,100.25,100.53,99.43,100.3,550358,0
+EMN.US,D,20240402,000000,100.19,100.75,99.51,100.43,1097498,0
+EMN.US,D,20240403,000000,100.78,102.16,100.33,102.02,969876,0
+EMN.US,D,20240404,000000,102.71,102.71,99.29,99.67,782871,0
+EMN.US,D,20240405,000000,99.61,100.16,98.8026,99.83,614864,0
+EMN.US,D,20240408,000000,100.24,100.8973,99.96,100.53,799543,0
+EMN.US,D,20240409,000000,101.52,102.36,100.45,101.95,813925,0
+EMN.US,D,20240410,000000,101.07,101.27,99.42,100.65,968207,0
+EMN.US,D,20240411,000000,100.86,101.36,99.31,100.02,770022,0
+EMN.US,D,20240412,000000,99.3,99.75,97.11,97.98,842459,0
+EMN.US,D,20240415,000000,98.91,99.3,96.45,97.32,1412855,0
+EMN.US,D,20240416,000000,96.83,97.08,95.75,96.4,896271,0
+EMN.US,D,20240417,000000,97.33,97.61,95.92,95.97,706077,0
+EMN.US,D,20240418,000000,96.71,96.71,95.27,96.02,683905,0
+EMN.US,D,20240419,000000,96.12,96.99,96,96.43,698235,0
+EMN.US,D,20240422,000000,96.55,97.77,95.81,97.06,787286,0
+EMN.US,D,20240423,000000,96.5,97.24,96.39,96.8,648308,0
+EMN.US,D,20240424,000000,96.42,97.05,95.92,96.36,1071093,0
+EMN.US,D,20240425,000000,96.04,96.25,94.85,96.13,1631680,0
+EMN.US,D,20240426,000000,96,97.74,94.32,95.56,1337744,0
+EMN.US,D,20240429,000000,97.7,99.25,96.6,97.34,1308283,0
+EMN.US,D,20240430,000000,96.66,96.81,94.29,94.44,886359,0
+EMN.US,D,20240501,000000,94.76,96.495,94.53,94.76,1003486,0
+EMN.US,D,20240502,000000,95.4,96.245,94.15,95.92,682355,0
+EMN.US,D,20240503,000000,96.62,98.65,96.62,97.5,859678,0
+EMN.US,D,20240506,000000,98,98.76,97.8,98.75,618454,0
+EMN.US,D,20240507,000000,99.36,101.19,99.36,100.63,1100809,0
+EMN.US,D,20240508,000000,99.97,101.26,99.77,100.76,775397,0
+EMN.US,D,20240509,000000,100.85,101.58,100.42,101.09,970378,0
+EMN.US,D,20240510,000000,101.27,101.74,101.01,101.03,935711,0
+EMN.US,D,20240513,000000,101.59,101.97,100.7894,101.02,617765,0
+EMN.US,D,20240514,000000,101.25,101.59,100.44,100.73,702601,0
+EMN.US,D,20240515,000000,101.17,101.61,100.25,100.81,696220,0
+EMN.US,D,20240516,000000,100.7,101.035,99.98,100.07,645189,0
+EMN.US,D,20240517,000000,100.63,100.98,100.07,100.38,512507,0
+EMN.US,D,20240520,000000,100.32,100.78,100.062,100.61,468845,0
+EMN.US,D,20240521,000000,100.34,100.5,99.53,99.95,488947,0
+EMN.US,D,20240522,000000,99.18,99.88,98.55,99.42,522688,0
+EMN.US,D,20240523,000000,101.31,101.31,98.73,99.05,601733,0
+EMN.US,D,20240524,000000,99.71,100.24,99.465,100.23,316331,0
+EMN.US,D,20240528,000000,100.53,101.06,100.0601,100.73,588037,0
+EMN.US,D,20240529,000000,99.85,100.23,98.2501,98.45,613847,0
+EMN.US,D,20240530,000000,98.56,100.86,98.52,100.82,638965,0
+EMN.US,D,20240531,000000,100.6,101.35,99.52,101.33,998089,0
+EMN.US,D,20240603,000000,101.5,101.53,98.07,98.59,819168,0
+EMN.US,D,20240604,000000,97.77,98.32,97.06,97.5,943905,0
+EMN.US,D,20240605,000000,97.45,98.685,97.3994,98.43,644820,0
+EMN.US,D,20240606,000000,98.25,101.44,98.25,101.01,1499168,0
+EMN.US,D,20240607,000000,100.33,103.67,100.33,103.3,1715253,0
+EMN.US,D,20240610,000000,102.69,103.61,101.93,103.2,1382113,0
+EMN.US,D,20240611,000000,102.75,103.66,102.21,103.5,1424236,0
+EMN.US,D,20240612,000000,105,105.98,103.69,103.89,850502,0
+EMN.US,D,20240613,000000,103.46,103.785,101.47,102.57,792867,0
+EMN.US,D,20240614,000000,101.61,102.07,99.28,99.51,746452,0
+EMN.US,D,20240617,000000,98.59,99.85,98.21,99.26,1034075,0
+EMN.US,D,20240618,000000,99.29,99.92,98.65,99,580497,0
+EMN.US,D,20240620,000000,98.3,99.13,98,98.08,719693,0
+EMN.US,D,20240621,000000,97.8,98.72,97.0297,98.61,1651630,0
+EMN.US,D,20240624,000000,99,101.09,98.52,100.65,1003571,0
+EMN.US,D,20240625,000000,100.16,100.65,97.9,97.95,902314,0
+EMN.US,D,20240626,000000,97.25,98.51,96.25,98.2,720772,0
+EMN.US,D,20240627,000000,98.19,98.5889,96.73,97.18,809245,0
+EMN.US,D,20240628,000000,97.43,98.42,97.395,97.97,1137842,0
+EMN.US,D,20240701,000000,98.2,98.26,94.88,95.17,919902,0
+EMN.US,D,20240702,000000,95.38,95.68,94.33,95.35,704323,0
+EMN.US,D,20240703,000000,95.8,96.6,95.355,95.87,381410,0
+EMN.US,D,20240705,000000,95.14,95.24,93.45,94.5,1550647,0
+EMN.US,D,20240708,000000,95.3,95.96,94.97,95.75,688601,0
+EMN.US,D,20240709,000000,95.34,95.865,94.41,94.66,661553,0
+EMN.US,D,20240710,000000,95.56,96.71,95.237,96.1,722747,0
+EMN.US,D,20240711,000000,97.42,99.17,97.42,98.33,686931,0
+EMN.US,D,20240712,000000,98.9,99.31,98.24,98.64,641295,0
+EMN.US,D,20240715,000000,98.48,99.18,97.58,97.64,712449,0
+EMN.US,D,20240716,000000,97.75,100.55,97.67,100.18,1008258,0
+EMN.US,D,20240717,000000,99.9,101.8,99.52,100.43,484609,0
+EMN.US,D,20240718,000000,99.66,101.36,99.02,99.47,517549,0
+EMN.US,D,20240719,000000,99.1,99.23,96.6226,97.15,494946,0
+EMN.US,D,20240722,000000,97.74,98.06,95.96,97.31,756663,0
+EMN.US,D,20240723,000000,97.78,97.78,96.6,97.44,649853,0
+EMN.US,D,20240724,000000,97.69,98.54,96.36,96.38,822799,0
+EMN.US,D,20240725,000000,96.36,98.17,95.77,97.14,1136582,0
+EMN.US,D,20240726,000000,98.19,100.7799,95.48,100.73,1475991,0
+EMN.US,D,20240729,000000,101.02,101.64,100.21,101.25,1020260,0
+EMN.US,D,20240730,000000,101.23,103.88,101.23,103.27,996905,0
+EMN.US,D,20240731,000000,104,104.84,103.01,103.33,1645743,0
+EMN.US,D,20240801,000000,103.5,104.05,100.63,101.7,1114042,0
+EMN.US,D,20240802,000000,100,100.48,96.43,97.49,1135947,0
+EMN.US,D,20240805,000000,95.37,95.37,93.61,94.19,1331726,0
+EMN.US,D,20240806,000000,94.51,97.35,94.395,95.44,1071426,0
+EMN.US,D,20240807,000000,96.23,97.35,93.72,93.82,1318233,0
+EMN.US,D,20240808,000000,94.61,95.53,94.485,95.46,679852,0
+EMN.US,D,20240809,000000,95.55,95.8999,94.6,95.06,705647,0
+EMN.US,D,20240812,000000,95.03,95.56,94.09,94.57,971227,0
+EMN.US,D,20240813,000000,95.13,96.09,94.36,95.63,774721,0
+EMN.US,D,20240814,000000,95.91,96.3,95.145,95.61,820158,0
+EMN.US,D,20240815,000000,96.96,98.84,96.93,98.4,655975,0
+EMN.US,D,20240816,000000,98.15,98.21,96.8,97.75,652820,0
+EMN.US,D,20240819,000000,97.87,98.08,97.17,97.6,570938,0
+EMN.US,D,20240820,000000,97.41,97.89,96.955,97.32,492833,0
+EMN.US,D,20240821,000000,98.1,99.36,97.9,99.03,645544,0
+EMN.US,D,20240822,000000,99.06,99.7696,98.39,98.73,370268,0
+EMN.US,D,20240823,000000,99.32,101.57,98.8967,100.8,407197,0
+EMN.US,D,20240826,000000,101.4,102.4,100.93,101.03,413219,0
+EMN.US,D,20240827,000000,100.84,100.97,100.07,100.62,410675,0
+EMN.US,D,20240828,000000,100.21,100.84,99.53,100.06,749017,0
+EMN.US,D,20240829,000000,100.6,101.86,99.5294,101,496136,0
+EMN.US,D,20240830,000000,101.27,102.55,100.82,102.37,808987,0
+EMN.US,D,20240903,000000,101.04,102.31,99.54,100.29,947210,0
+EMN.US,D,20240904,000000,100.25,101.4,99.15,99.24,747369,0
+EMN.US,D,20240905,000000,99.39,99.39,97.64,98.01,796684,0
+EMN.US,D,20240906,000000,97.67,98.87,96.54,97.17,1593493,0
+EMN.US,D,20240909,000000,97.47,98.94,97.37,98.01,1274447,0
+EMN.US,D,20240910,000000,98.26,98.26,96.93,98.19,548435,0
+EMN.US,D,20240911,000000,98.19,99.02,96.045,98.93,799192,0
+EMN.US,D,20240912,000000,98.8,99.76,97.63,99.62,847584,0
+EMN.US,D,20240913,000000,100.45,103.18,100.45,103.1,1049270,0
+EMN.US,D,20240916,000000,102.84,105.875,102.84,105.38,1170043,0
+EMN.US,D,20240917,000000,105.91,107.105,105.4,105.93,1041645,0
+EMN.US,D,20240918,000000,106.04,108.035,105.63,106.38,903114,0
+EMN.US,D,20240919,000000,108.72,108.81,107.08,108.26,1053549,0
+EMN.US,D,20240920,000000,107.34,107.34,105.82,106.63,1442454,0
+EMN.US,D,20240923,000000,107.35,108.14,106.77,108.01,884129,0
+EMN.US,D,20240924,000000,108.78,111.12,108.755,110.58,1659996,0
+EMN.US,D,20240925,000000,111.43,111.43,109.85,110.33,600894,0
+EMN.US,D,20240926,000000,111.93,114.16,111.86,113.77,878173,0
+EMN.US,D,20240927,000000,114.24,114.5,112.09,112.38,836054,0
+EMN.US,D,20240930,000000,113.03,113.03,110.9,111.95,729530,0
+EMN.US,D,20241001,000000,112.01,112.01,110,110.63,877904,0
+EMN.US,D,20241002,000000,110.36,110.87,109.7,110.15,537404,0
+EMN.US,D,20241003,000000,109.47,109.69,107.47,107.93,1004797,0
+EMN.US,D,20241004,000000,109.41,109.85,107.95,109,764000,0
+EMN.US,D,20241007,000000,108.59,109.43,107.8,109.27,820335,0
+EMN.US,D,20241008,000000,108.27,108.93,106.895,108.27,1071471,0
+EMN.US,D,20241009,000000,108.38,110.12,107.83,109.72,567716,0
+EMN.US,D,20241010,000000,109.72,110.765,109.085,110.11,495338,0
+EMN.US,D,20241011,000000,110.42,111.245,110.42,110.57,523498,0
+EMN.US,D,20241014,000000,109.88,110.745,109.3131,110.41,873605,0
+EMN.US,D,20241015,000000,110.39,111.79,109.68,110.32,934592,0
+EMN.US,D,20241016,000000,108.87,110.88,108.4712,108.72,952187,0
+EMN.US,D,20241017,000000,109.33,109.53,107.98,109.45,610576,0
+EMN.US,D,20241018,000000,110,110.05,108.18,108.84,872352,0
+EMN.US,D,20241021,000000,108.68,108.965,106.9791,107.82,513773,0
+EMN.US,D,20241022,000000,107.46,107.78,106.45,107.06,848944,0
+EMN.US,D,20241023,000000,106.5,107.54,105.82,106.98,745655,0
+EMN.US,D,20241024,000000,107.73,108.03,106.03,106.72,637908,0
+EMN.US,D,20241025,000000,106.85,107.02,105.24,105.43,603275,0
+EMN.US,D,20241028,000000,106.34,106.86,105.69,106.7,692419,0
+EMN.US,D,20241029,000000,105.6,106.33,104.68,104.84,634797,0
+EMN.US,D,20241030,000000,105.32,106.8992,104.84,104.99,693221,0
+EMN.US,D,20241031,000000,104.94,105.79,104.38,105.09,1318199,0
+EMN.US,D,20241101,000000,102,104.54,100,101.08,1789392,0
+EMN.US,D,20241104,000000,101.87,102.385,99.93,100.05,1196609,0
+EMN.US,D,20241105,000000,99.08,100.92,98.17,100.88,1127746,0
+EMN.US,D,20241106,000000,105,105.0299,102.49,103.68,1751831,0
+EMN.US,D,20241107,000000,103.64,104.805,103.0301,103.54,1527597,0
+EMN.US,D,20241108,000000,102.6,102.935,101.16,101.47,1116479,0
+EMN.US,D,20241111,000000,101.735,103.0882,100.92,102.37,1108108,0
+EMN.US,D,20241112,000000,101.39,102.34,100.33,100.49,1023772,0
+EMN.US,D,20241113,000000,100.83,102.14,100.51,100.77,832377,0
+EMN.US,D,20241114,000000,101.17,101.41,100.11,100.75,1026608,0
+EMN.US,D,20241115,000000,101.3,102.06,100.8,101.61,990039,0
+EMN.US,D,20241118,000000,103.2,104.11,102.51,104.01,1180561,0
+EMN.US,D,20241119,000000,103.18,103.18,101.19,101.33,851768,0
+EMN.US,D,20241120,000000,101.15,101.56,100.56,101.37,1788167,0
+EMN.US,D,20241121,000000,101.395,103.72,100.525,103.6,1249431,0
+EMN.US,D,20241122,000000,103.81,105.84,103.7,105.59,1009573,0
+EMN.US,D,20241125,000000,106.16,107.5,105.72,105.84,1092878,0
+EMN.US,D,20241126,000000,106.195,106.195,104.3501,104.97,991107,0
+EMN.US,D,20241127,000000,104.19,106.14,103.82,104.23,716798,0
+EMN.US,D,20241129,000000,103.79,105.04,103.49,104.72,498661,0
+EMN.US,D,20241202,000000,104.88,105.215,103.4,104.27,835222,0
+EMN.US,D,20241203,000000,104.265,104.88,102.7,102.94,844538,0
+EMN.US,D,20241204,000000,102.5,102.66,100.815,101.94,1314963,0
+EMN.US,D,20241205,000000,101.3,102.71,101.05964,101.51,1295721,0
+EMN.US,D,20241206,000000,102.39,102.58,100.545,101.07,1309228,0
+EMN.US,D,20241209,000000,101.67,102.54,99.93,100.08,1268774,0
+EMN.US,D,20241210,000000,100.21,100.45,98.18,99.32,1394865,0
+EMN.US,D,20241211,000000,99.64,100.115,98.86,99.33,1496797,0
+EMN.US,D,20241212,000000,99.385,100.43,99.04,99.74,1412191,0
+EMN.US,D,20241213,000000,99.105,99.305,97.905,98.5,1430816,0
+EMN.US,D,20241216,000000,97.47,97.83,96.2497,96.46,1141777,0
+EMN.US,D,20241217,000000,96.125,97.275,94.99,95.35,1401904,0
+EMN.US,D,20241218,000000,94.96,95.615,90.86,90.95,1284418,0
+EMN.US,D,20241219,000000,91.185,92.27,90,90.03,1156415,0
+EMN.US,D,20241220,000000,89.33,92.17,88.88,91.76,2504087,0
+EMN.US,D,20241223,000000,91.51,92.12,90.28,91.21,1175451,0
+EMN.US,D,20241224,000000,91,91.72,90.82,91.57,309244,0
+EMN.US,D,20241226,000000,90.92,91.91,90.92,91.51,695134,0
+EMN.US,D,20241227,000000,91.2238,92.7,91.2238,91.74,1104083,0
+EMN.US,D,20241230,000000,91.275,91.68,90.1,90.81,1033621,0
+EMN.US,D,20241231,000000,91.535,92.35,90.69,91.32,973649,0
+EMN.US,D,20250102,000000,91.66,91.66,88.1,88.52,1094454,0
+EMN.US,D,20250103,000000,88.9,89.08,87.89,88.67,1221039,0
+EMN.US,D,20250106,000000,89.02,90.185,88.43,88.65,998769,0
+EMN.US,D,20250107,000000,88.685,90.155,87.8,88.48,1268783,0
+EMN.US,D,20250108,000000,88.325,88.68,86.91,88.18,821936,0
+EMN.US,D,20250110,000000,87.14,88.31,86.7,87.24,1176227,0
+EMN.US,D,20250113,000000,87.4,89.1499,87.1,89.12,1124021,0
+EMN.US,D,20250114,000000,90.15,92.185,89.9,91.97,1036546,0
+EMN.US,D,20250115,000000,93.46,94.2249,91.06,92,1419845,0
+EMN.US,D,20250116,000000,91.77,92.14,90.78,91.74,746021,0
+EMN.US,D,20250117,000000,92.5,94.13,92.04501,93.21,948373,0
+EMN.US,D,20250121,000000,93.625,94.85,93.05,94.38,974891,0
+EMN.US,D,20250122,000000,94.255,94.29,91.96,92.18,955751,0
+EMN.US,D,20250123,000000,92.345,93.45,91.76,93.13,1033940,0
+EMN.US,D,20250124,000000,93.35,93.52,91.875,92.13,883010,0
+EMN.US,D,20250127,000000,92.35,93.53,91.78,93.41,1248327,0
+EMN.US,D,20250128,000000,93.475,94.43,92.06,92.67,862872,0
+EMN.US,D,20250129,000000,92.315,93.51,92.29,92.7,635030,0
+EMN.US,D,20250130,000000,92.5301,92.67,90.75,92.67,1382122,0
+EMN.US,D,20250131,000000,101.195,101.44,97.35,99.65,2852307,0
+EMN.US,D,20250203,000000,97.545,102.215,96.54,100.79,2241038,0
+EMN.US,D,20250204,000000,102.6,102.93,101.54,101.79,1624091,0
+EMN.US,D,20250205,000000,101.655,102.84,100.83,101.79,1223247,0
+EMN.US,D,20250206,000000,101.895,102.41,100.41,101.26,982506,0
+EMN.US,D,20250207,000000,100.58,101.01,99.16,99.22,915512,0
+EMN.US,D,20250210,000000,99.79,99.86,98.63,99.06,942368,0
+EMN.US,D,20250211,000000,99.34,101,99.24,100.75,949011,0
+EMN.US,D,20250212,000000,99.455,102.13,99.38,101.28,1267353,0
+EMN.US,D,20250213,000000,101.7,102.16,100.95,101.58,744360,0
+EMN.US,D,20250214,000000,101.865,102.49,100.95,101.01,829352,0
+EMN.US,D,20250218,000000,101.5,103.82,100.88,103.47,1123464,0
+EMN.US,D,20250219,000000,102.345,102.91,100.84,101.26,976214,0
+EMN.US,D,20250220,000000,101.05,101.81,99.88,100.56,678929,0
+EMN.US,D,20250221,000000,100.34,101,98.6,98.72,727019,0
+EMN.US,D,20250224,000000,98.6001,99.185,97.73,98.23,798052,0
+EMN.US,D,20250225,000000,98.5,100.14,98.0527,98.93,762357,0
+EMN.US,D,20250226,000000,99.45,100.3,98.01,98.19,858242,0
+EMN.US,D,20250227,000000,97.0321,98.19,96.77,96.9,803459,0
+EMN.US,D,20250228,000000,96.945,98.55,96.945,97.85,866471,0
+EMN.US,D,20250303,000000,98.5,99.19,94.09,94.46,1054136,0
+EMN.US,D,20250304,000000,93.98,94.44,92.175,93.11,1129635,0
+EMN.US,D,20250305,000000,93.79,98.22,93.61,97.73,1170756,0
+EMN.US,D,20250306,000000,97.155,98.07,96.15,96.94,961467,0
+EMN.US,D,20250307,000000,96.35,99.19,96.065,98.79,870458,0
+EMN.US,D,20250310,000000,98.05,99.89,96.19,97.05,800884,0
+EMN.US,D,20250311,000000,96.98,97.08,93.2,94.53,1250272,0
+EMN.US,D,20250312,000000,95.01,95.71,92.33,92.41,1095816,0
+EMN.US,D,20250313,000000,92.74,94.11,89.61,90.54,1106617,0
+EMN.US,D,20250314,000000,91.515,92.06,90.26,91.08,921512,0
+EMN.US,D,20250317,000000,89.68,91.67,89.675,91.16,1133263,0
+EMN.US,D,20250318,000000,91.075,91.88,90.33,91.27,875344,0
+EMN.US,D,20250319,000000,91.405,92.1867,90.76,91.38,1006659,0
+EMN.US,D,20250320,000000,91.18,91.27,89.495,89.88,998198,0
+EMN.US,D,20250321,000000,88.97,89.3817,87.42,88.69,2390050,0
+EMN.US,D,20250324,000000,89.72,90.63,88.57,90.09,1291531,0
+EMN.US,D,20250325,000000,90.6,90.95,89.06,89.34,1437936,0
+EMN.US,D,20250326,000000,89.83,90.31,89,89.55,865429,0
+EMN.US,D,20250327,000000,89.07,89.55,87.78,88.92,1169796,0
+EMN.US,D,20250328,000000,89.13,89.28,86.5,87.05,880803,0
+EMN.US,D,20250331,000000,86.48,88.56,85.8412,88.11,1345335,0
+EMN.US,D,20250401,000000,88.1,88.525,87.14,88.08,1097431,0
+EMN.US,D,20250402,000000,87.26,88.73,86.775,88.29,758689,0
+EMN.US,D,20250403,000000,85.57,85.61,79.815,79.98,1555500,0
+EMN.US,D,20250404,000000,78.29,78.29,73.775,75.53,2507638,0
+EMN.US,D,20250407,000000,73.34,78.28,70.91,73.65,2327440,0
+EMN.US,D,20250408,000000,76.605,76.605,70.9,72.7,3853084,0
+EMN.US,D,20250409,000000,72.03,82.0247,71.305,81.48,3161346,0
+EMN.US,D,20250410,000000,78.74,79.53,73.3701,76.04,2127012,0
+EMN.US,D,20250411,000000,76.205,78.82,74.63,78.35,2057201,0
+EMN.US,D,20250414,000000,80.01,80.48,78.36,79.37,1191657,0
+EMN.US,D,20250415,000000,79,79.33,76.88,77.68,2168838,0
+EMN.US,D,20250416,000000,77.82,78.81,75.945,76.79,940084,0
+EMN.US,D,20250417,000000,77.29,78.0954,76.49,76.76,1629781,0
+EMN.US,D,20250421,000000,76.35,77.0645,75.455,76.94,1199541,0
+EMN.US,D,20250422,000000,78,79.38,77.71,79.29,1861643,0
+EMN.US,D,20250423,000000,81.38,82.99,78.3,78.84,1510501,0
+EMN.US,D,20250424,000000,79.28,81.1,78.46,80.82,1806578,0
+EMN.US,D,20250425,000000,77.135,78.47,75.3336,75.84,2158788,0
+EMN.US,D,20250428,000000,75.71,77.105,74.8,75.71,1800572,0
+EMN.US,D,20250429,000000,75.28,76.7153,74.87,76.24,1643697,0
+EMN.US,D,20250430,000000,75.415,77.21,74.82,77,1488444,0
+EMN.US,D,20250501,000000,77.01,77.62,76.14,76.22,1341731,0
+EMN.US,D,20250502,000000,77.235,78.59,76.65,77.92,1546233,0
+EMN.US,D,20250505,000000,77.22,77.95,76.11,76.22,1187467,0
+EMN.US,D,20250506,000000,75.755,77.01,75.755,76.09,966978,0
+EMN.US,D,20250507,000000,76.165,76.22,74.86,75.27,1561458,0
+EMN.US,D,20250508,000000,75.95,78.56,75.87,77.45,1556812,0
+EMN.US,D,20250509,000000,77.98,78.66,77.25,77.5,1198112,0
+EMN.US,D,20250512,000000,81.7,84.18,81.11,82.77,1887064,0
+EMN.US,D,20250513,000000,83.025,83.61,82.255,82.39,2018720,0
+EMN.US,D,20250514,000000,81.96,82.06,80.13,80.81,1576032,0
+EMN.US,D,20250515,000000,80.725,81.42,79.56,81.25,1582611,0
+EMN.US,D,20250516,000000,81.285,82.6,80.53,82.58,1162698,0
+EMN.US,D,20250519,000000,81.205,82.2,80.5701,82.16,1412323,0
+EMN.US,D,20250520,000000,82.135,82.71,81.88,82.35,1021828,0
+EMN.US,D,20250521,000000,81.795,82.39,80.55,81.48,1255405,0
+EMN.US,D,20250522,000000,81.1,81.87,80.4,81.36,1200938,0
+EMN.US,D,20250523,000000,80.04,80.79,79.535,80.54,1056467,0
+EMN.US,D,20250527,000000,81.605,82.8325,81.16,82.47,1872571,0
+EMN.US,D,20250528,000000,82.51,82.78,80.71,80.97,1838858,0
+EMN.US,D,20250529,000000,81.715,81.875,80.61,81.5,1406801,0
+EMN.US,D,20250530,000000,81.35,81.35,77.67,78.37,9704164,0
+EMN.US,D,20250602,000000,78.3,78.88,77.2,78.61,3095910,0
+EMN.US,D,20250603,000000,78.15,81.19,77.42,80.46,2261151,0
+EMN.US,D,20250604,000000,80.47,81.06,80.12,80.83,1590193,0
+EMN.US,D,20250605,000000,81.07,81.57,77.98,78.34,2529703,0
+EMN.US,D,20250606,000000,79.235,79.65,78.17,78.83,1941867,0
+EMN.US,D,20250609,000000,79.905,80.96,78.76,79.95,1606943,0
+EMN.US,D,20250610,000000,80.41,81.72,80.14,81.27,1417645,0
+EMN.US,D,20250611,000000,81.78,81.79,79.78,80.04,1327911,0
+EMN.US,D,20250612,000000,79.25,79.69,78.51,78.95,1460456,0
+EMN.US,D,20250613,000000,77.345,78.4535,76.01,76.19,1688136,0
+EMN.US,D,20250616,000000,77.375,77.645,76.05,77.04,1596953,0
+EMN.US,D,20250617,000000,76.49,76.72,75.15,75.17,1439825,0
+EMN.US,D,20250618,000000,75,75.88,74.53,74.71,1364164,0
+EMN.US,D,20250620,000000,74.89,75.125,73.75,74.25,3269508,0
+EMN.US,D,20250623,000000,73.66,75.15,72.965,75.01,1659292,0
+EMN.US,D,20250624,000000,75.77,77.34,75.613,76.46,1707571,0
+EMN.US,D,20250625,000000,76.06,76.35,75.59,75.87,1274489,0
+EMN.US,D,20250626,000000,76.39,77.035,75.99,76.15,1482522,0
+EMN.US,D,20250627,000000,76.455,78.37,75.21,76.21,4120692,0
+EMN.US,D,20250630,000000,75.85,76.13,74.58,74.66,4142418,0
+EMN.US,D,20250701,000000,74.66,79.275,74.465,78.2,3271664,0
+EMN.US,D,20250702,000000,79.11,79.95,77.945,79.92,2439969,0
+EMN.US,D,20250703,000000,79.97,80.245,79.25,79.57,798044,0
+EMN.US,D,20250707,000000,79.05,79.74,77.57,78.26,1378293,0
+EMN.US,D,20250708,000000,78.83,81.44,78.3696,80.43,1713837,0
+EMN.US,D,20250709,000000,80.93,81.94,79.54,80.28,1185450,0
+EMN.US,D,20250710,000000,79.964,82.38,79.964,81.56,1469134,0
+EMN.US,D,20250711,000000,80.675,80.675,79.63,80.26,818514,0
+EMN.US,D,20250714,000000,79.775,79.9078,78.31,78.94,850102,0
+EMN.US,D,20250715,000000,79.215,79.55,77.09,77.13,1150918,0
+EMN.US,D,20250716,000000,77.23,77.78,76.22,77.55,1032983,0
+EMN.US,D,20250717,000000,77.94,78.56,77.37,78.21,799855,0
+EMN.US,D,20250718,000000,78.44,78.74,77.14,77.75,910366,0
+EMN.US,D,20250721,000000,78.25,78.69,77.25,77.48,1086910,0
+EMN.US,D,20250722,000000,77.2,79.1768,77.2,79.07,1668611,0
+EMN.US,D,20250723,000000,79.685,80.53,79.445,79.73,778855,0
+EMN.US,D,20250724,000000,78.88,79,76.6306,77.33,1670923,0
+EMN.US,D,20250725,000000,77.58,78.38,76.75,78.31,1801015,0
+EMN.US,D,20250728,000000,78.15,78.53,76.53,76.71,969286,0
+EMN.US,D,20250729,000000,76.5,76.75,75.6,75.8,955568,0
+EMN.US,D,20250730,000000,75.685,75.685,73.1,73.43,1442289,0
+EMN.US,D,20250731,000000,73.37,73.37,72.07,72.61,4442141,0
+EMN.US,D,20250801,000000,63.77,63.8,56.78,58.79,7421572,0
+EMN.US,D,20250804,000000,59.74,61.63,59,60.78,4178313,0
+EMN.US,D,20250805,000000,61.75,62.44,60.76,61.39,2356907,0
+EMN.US,D,20250806,000000,61.495,62.03,60.9,60.92,1617355,0
+EMN.US,D,20250807,000000,62.015,62.43,60.761,61.27,1566045,0
+EMN.US,D,20250808,000000,61.672,62,61,61.62,1246652,0
+EMN.US,D,20250811,000000,61.835,62.6,60.72,61.07,1616581,0
+EMN.US,D,20250812,000000,61.8,64.03,61.61,63.42,2029355,0
+EMN.US,D,20250813,000000,63.7,66.68,63.34,66.55,2047426,0
+EMN.US,D,20250814,000000,65.455,66.56,64.74,66.4,1613862,0
+EMN.US,D,20250815,000000,66.93,67.4,65.35,65.56,1414320,0
+EMN.US,D,20250818,000000,65.39,66.15,65.2597,65.76,1200419,0
+EMN.US,D,20250819,000000,66.05,67.35,66,66.71,1090961,0
+EMN.US,D,20250820,000000,66.51,67.4,66.18,66.62,990773,0
+EMN.US,D,20250821,000000,66.34,66.73,65.63,66.01,931338,0
+EMN.US,D,20250822,000000,66.36,69.82,66.36,69.44,1397589,0
+EMN.US,D,20250825,000000,69.2,69.385,68.01,68.46,1105152,0
+EMN.US,D,20250826,000000,68.2718,68.57,67.92,68.29,1252672,0
+EMN.US,D,20250827,000000,67.92,69.41,67.8001,68.83,1028891,0
+EMN.US,D,20250828,000000,69.25,69.25,67.3911,68.18,1269319,0
+EMN.US,D,20250829,000000,70.43,70.63,69.48,70.34,1777656,0
+EMN.US,D,20250902,000000,69.575,69.7,68.41,69.42,1358906,0
+EMN.US,D,20250903,000000,69.33,69.61,67.44,67.57,1205832,0
+EMN.US,D,20250904,000000,67.7175,68.62,66.66,68.6,787137,0
+EMN.US,D,20250905,000000,69.01,70.4,68.3,69.06,1172173,0
+EMN.US,D,20250908,000000,69.19,69.19,66.94,68.9,1788593,0
+EMN.US,D,20250909,000000,68.735,69.02,66.94,67.6,1816347,0
+EMN.US,D,20250910,000000,67,67.7475,64.5106,65.05,2361362,0
+EMN.US,D,20250911,000000,65.49,68.18,65,67.93,1969718,0
+EMN.US,D,20250912,000000,67.53,67.73,66.745,67.16,1631240,0
+EMN.US,D,20250915,000000,66.635,66.94,64.9,65.15,1143192,0
+EMN.US,D,20250916,000000,65.74,66.59,65.39,65.99,1084933,0
+EMN.US,D,20250917,000000,66.04,68.4,65.42,65.99,1235200,0
+EMN.US,D,20250918,000000,66.695,67.38,65.81,66.46,1591710,0
+EMN.US,D,20250919,000000,66.97,66.99,64.8,65.11,3138091,0
+EMN.US,D,20250922,000000,64.955,65.02,63.915,64.35,1944122,0
+EMN.US,D,20250923,000000,64.85,65.716,64.17,64.27,1271281,0
+EMN.US,D,20250924,000000,64.675,65,63.75,63.83,866006,0
+EMN.US,D,20250925,000000,63.87,63.87,61.26,61.31,1505365,0
+EMN.US,D,20250926,000000,61.61,63.05,61.61,62.71,1382689,0
+EMN.US,D,20250929,000000,63.46,63.77,62.26,62.66,1412311,0
+EMN.US,D,20250930,000000,62.53,63.08,61.82,63.05,1449241,0
+EMN.US,D,20251001,000000,62.04,62.8799,61.48,61.96,2020454,0
+EMN.US,D,20251002,000000,62.19,64.49,62.02,64.37,1648979,0
+EMN.US,D,20251003,000000,64.3075,64.945,63.5466,64.03,1452973,0
+EMN.US,D,20251006,000000,64.19,64.555,63.43,63.72,1366664,0
+EMN.US,D,20251007,000000,63.935,64.22,61.9,62.35,1347290,0
+EMN.US,D,20251008,000000,62.56,62.78,61.77,62.34,981070,0
+EMN.US,D,20251009,000000,62.85,62.85,60.83,61.04,888274,0
+EMN.US,D,20251010,000000,61.335,61.47,57.94,58.2,1723981,0
+EMN.US,D,20251013,000000,59.7475,60.51,59,60.06,1521062,0
+EMN.US,D,20251014,000000,58.85,60.96,58.35,60.54,1464299,0
+EMN.US,D,20251015,000000,61,61.4825,60.1701,60.67,884439,0
+EMN.US,D,20251016,000000,61,61.4199,59.46,60.16,1425784,0
+EMN.US,D,20251017,000000,60.47,61.43,60.23,61.28,1236016,0
+EMN.US,D,20251020,000000,61.69,62.501,61.32,61.54,1360070,0
+EMN.US,D,20251021,000000,61.62,62.56,61,62.15,1481142,0
+EMN.US,D,20251022,000000,61.73,62.225,61,61.2,1111874,0
+EMN.US,D,20251023,000000,62.3,63.9268,62.3,63.08,1875371,0
+EMN.US,D,20251024,000000,63.65,63.65,62.59,62.7,1259622,0
+EMN.US,D,20251027,000000,63.295,64.17,63.02,63.78,1919303,0
+EMN.US,D,20251028,000000,63.525,63.99,62.71,63.36,2007954,0
+EMN.US,D,20251029,000000,62.97,63.26,60.795,61.08,1970902,0
+EMN.US,D,20251030,000000,60,60.4793,59.15,59.72,2385911,0
+EMN.US,D,20251031,000000,59.6,59.9,58.7,59.52,3580337,0
+EMN.US,D,20251103,000000,59.25,59.5,57.54,57.89,29976936,0
+EMN.US,D,20251104,000000,58.19,61.55,56.75,60.74,5374594,0
+EMN.US,D,20251105,000000,60.66,61.92,60.14,61.09,2783603,0
+EMN.US,D,20251106,000000,61.77,61.77,59.38,59.64,2492643,0
+EMN.US,D,20251107,000000,59.64,61.45,59.53,61.25,2281983,0
+EMN.US,D,20251110,000000,61.32,61.765,60.255,61.53,1893796,0
+EMN.US,D,20251111,000000,61.6,61.91,60.86,60.93,1549851,0
+EMN.US,D,20251112,000000,61,61.68,60.71,60.94,1201849,0
+EMN.US,D,20251113,000000,61.245,62.98,60.9196,62.72,1602878,0
+EMN.US,D,20251114,000000,61.25,62.035,60,60.25,1950511,0
+EMN.US,D,20251117,000000,60.18,60.26,57.4,57.49,1970538,0
+EMN.US,D,20251118,000000,57.2,58.06,56.72,57.51,1572688,0
+EMN.US,D,20251119,000000,57.66,58.0024,56.885,57.44,1205541,0
+EMN.US,D,20251120,000000,58.08,58.1,56.11,56.37,1639726,0
+EMN.US,D,20251121,000000,56.685,60.09,56.685,59.53,1588092,0
+EMN.US,D,20251124,000000,59.56,59.56,58.4,58.73,1597321,0
+EMN.US,D,20251125,000000,59.58,61.27,59.39,60.62,1815538,0
+EMN.US,D,20251126,000000,60.5,61.735,60.37,61.25,1467499,0
+EMN.US,D,20251128,000000,61.385,62.255,61.25,62.08,520126,0
+EMN.US,D,20251201,000000,61.6,63.04,61.52,61.95,1692453,0
+EMN.US,D,20251202,000000,62.55,62.6,58.8,60.99,2750898,0
+EMN.US,D,20251203,000000,61.11,62.2014,60.35,61.57,1797476,0
+EMN.US,D,20251204,000000,61.445,61.81,60.285,60.66,1552034,0
+EMN.US,D,20251205,000000,61.225,62.84,60.81,61.53,1657256,0
+EMN.US,D,20251208,000000,61.53,61.53,60.2,60.41,1708290,0
+EMN.US,D,20251209,000000,60.47,61.99,60.2,61.21,2096172,0
+EMN.US,D,20251210,000000,61.33,65.08,61.0901,64.96,2018540,0
+EMN.US,D,20251211,000000,64.725,65.98,64.495,65.84,2138316,0
+EMN.US,D,20251212,000000,65.78,66.1,64.75,65.12,2200499,0
+EMN.US,D,20251215,000000,64.62,64.6925,62.975,63.95,1966771,0
+EMN.US,D,20251216,000000,64,64.62,63.4,63.65,2403906,0
+EMN.US,D,20251217,000000,63.62,65.25,63.4001,63.93,1793036,0
+EMN.US,D,20251218,000000,63.84,64.94,63.7101,64.15,1108174,0
+EMN.US,D,20251219,000000,62.9,63.835,62.8601,63.56,2608467,0
+EMN.US,D,20251222,000000,63.99,64.21,63.01,63.27,1411647,0
+EMN.US,D,20251223,000000,63.68,63.68,62.26,62.49,1059013,0
+EMN.US,D,20251224,000000,62.55,62.99,62.42,62.86,403903,0
+EMN.US,D,20251226,000000,62.7,63.59,62.58,63.52,731767,0
+EMN.US,D,20251229,000000,63.525,64,63.0301,63.72,940555,0
+EMN.US,D,20251230,000000,63.57,64.44,63.475,64.33,838113,0
+EMN.US,D,20251231,000000,64,64.59,63.57,63.83,1032158,0
+EMN.US,D,20260102,000000,64.38,64.55,63.305,64.34,809368,0
+EMN.US,D,20260105,000000,64.1775,65.75,64.08,64.75,1467856,0
+EMN.US,D,20260106,000000,64.52,68.38,64.47,68.32,2609694,0
+EMN.US,D,20260107,000000,68.22,68.5,65.825,66.25,1925824,0
+EMN.US,D,20260108,000000,65.9,70.31,65.51,68.78,2318161,0
+EMN.US,D,20260109,000000,68.61,68.94,67.55,68.76,1365420,0
+EMN.US,D,20260112,000000,68.76,69.12,67.32,68.4,1280145,0
+EMN.US,D,20260113,000000,68.67,69.16,67.32,68.07,1044999,0
+EMN.US,D,20260114,000000,68.535,69.825,67.9822,69.29,1587320,0
+EMN.US,D,20260115,000000,69.9,70.395,68.6473,70.23,1230440,0
+EMN.US,D,20260116,000000,69.01,69.2,68.07,68.67,1284844,0
+EMN.US,D,20260120,000000,67.1,67.38,65.365,66.19,1986757,0
+EMN.US,D,20260121,000000,66.84,68.47,66.5,68.3,1639909,0
+EMN.US,D,20260122,000000,68.8978,69.6699,68.17,68.95,1390421,0
+EMN.US,D,20260123,000000,68.33,69.31,68.1468,68.71,1060390,0
+EMN.US,D,20260126,000000,69.185,69.28,68.33,68.89,1442616,0
+EMN.US,D,20260127,000000,68.765,69.55,68.3,68.92,1697875,0
+EMN.US,D,20260128,000000,69.24,70,68.14,69.03,2323534,0
+EMN.US,D,20260129,000000,69.85,70.7,67.5064,68.99,2278188,0
+EMN.US,D,20260130,000000,70.47,72.38,67.82,69.32,3977724,0
+EMN.US,D,20260202,000000,69,72.26,68.39,71.48,2253085,0
+EMN.US,D,20260203,000000,71.59,76.11,71.16,75.9,3762614,0
+EMN.US,D,20260204,000000,76.215,79.31,76.215,78.49,3302832,0
+EMN.US,D,20260205,000000,78.25,78.49,75.08,76.08,1897335,0
+EMN.US,D,20260206,000000,76.61,78.095,76.39,77.43,1305044,0
+EMN.US,D,20260209,000000,77.39,78.78,76.635,78.38,1663782,0
+EMN.US,D,20260210,000000,78.4,81.82,78.36,80.59,2246203,0
+EMN.US,D,20260211,000000,80.92,82.88,80.69,81.36,1530948,0
+EMN.US,D,20260212,000000,81.23,83.47,79.27,79.81,1586917,0
+EMN.US,D,20260213,000000,79.81,80.865,79.355,80.08,1453671,0
+EMN.US,D,20260217,000000,80.35,80.35,78.6105,79.11,1155363,0
+EMN.US,D,20260218,000000,79.49,81.14,79.455,80.26,1502230,0
diff --git a/daily/us/nyse stocks/1/epac.us.txt b/daily/us/nyse stocks/1/epac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e809ff33819fc5e781abbb322710f0736e191896
--- /dev/null
+++ b/daily/us/nyse stocks/1/epac.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPAC.US,D,20050225,000000,26.1674,26.7653,26.0886,26.6485,606225.75543036,0
+EPAC.US,D,20050228,000000,26.7752,26.875,26.0686,26.5097,331855.33832384,0
+EPAC.US,D,20050301,000000,26.4908,28.943,26.4419,28.0608,1953212.8622296,0
+EPAC.US,D,20050302,000000,27.8142,28.6506,26.9329,28.4031,1370633.7346385,0
+EPAC.US,D,20050303,000000,28.4031,28.4031,27.5418,27.923,391579.58046911,0
+EPAC.US,D,20050304,000000,27.923,28.473,27.7274,28.3252,397288.59641877,0
+EPAC.US,D,20050307,000000,28.3352,28.5119,28.0707,28.3352,206695.83421703,0
+EPAC.US,D,20050308,000000,28.2095,28.4829,27.7773,27.8242,200580.03334711,0
+EPAC.US,D,20050309,000000,27.8142,27.8142,27.3541,27.412,264790.93281471,0
+EPAC.US,D,20050310,000000,27.4619,27.6386,27.0886,27.2074,366099.41468883,0
+EPAC.US,D,20050311,000000,27.2074,27.4719,26.9429,27.0297,205473.47558968,0
+EPAC.US,D,20050314,000000,26.9329,27.4819,26.9329,27.1874,300869.54905402,0
+EPAC.US,D,20050315,000000,27.3162,27.7863,27.3162,27.5717,377514.44078826,0
+EPAC.US,D,20050316,000000,27.5218,27.5218,27.1974,27.3541,442947.6988832,0
+EPAC.US,D,20050317,000000,26.8651,26.8651,23.7441,24.4407,3644692.6920794,0
+EPAC.US,D,20050318,000000,24.5475,24.9019,23.8419,24.0196,1333940.9332856,0
+EPAC.US,D,20050321,000000,24.0196,24.0385,23.1063,23.5974,1098706.03092,0
+EPAC.US,D,20050322,000000,23.4796,23.8908,23.283,23.3509,1390201.492009,0
+EPAC.US,D,20050323,000000,23.302,23.302,22.5863,22.7041,1032458.2010513,0
+EPAC.US,D,20050324,000000,23.0574,23.4297,22.3708,22.4296,1399781.9782341,0
+EPAC.US,D,20050328,000000,22.4975,22.8119,22.3708,22.6941,1112975.5649943,0
+EPAC.US,D,20050329,000000,22.6941,22.7041,22.0663,22.1941,654129.18848925,0
+EPAC.US,D,20050330,000000,22.1252,22.5464,22.1252,22.3408,621309.86127842,0
+EPAC.US,D,20050331,000000,22.4197,22.4576,21.9685,22.0374,799877.42000037,0
+EPAC.US,D,20050401,000000,22.2819,22.3508,21.733,22.1252,786421.45576659,0
+EPAC.US,D,20050404,000000,22.0075,22.4296,21.8118,22.3608,661873.13097346,0
+EPAC.US,D,20050405,000000,22.3208,22.4775,22.1452,22.3208,660242.98549257,0
+EPAC.US,D,20050406,000000,22.5664,22.8818,22.1741,22.3308,662282.92169361,0
+EPAC.US,D,20050407,000000,22.3408,22.6652,21.9685,22.6163,523874.85354635,0
+EPAC.US,D,20050408,000000,22.6163,22.6163,22.0763,22.1741,375680.90284725,0
+EPAC.US,D,20050411,000000,22.1941,22.4775,22.0853,22.1941,995154.22038476,0
+EPAC.US,D,20050412,000000,22.1741,22.5664,22.0075,22.2719,939303.45238154,0
+EPAC.US,D,20050413,000000,22.3019,22.3119,21.8308,22.0374,1316206.7138561,0
+EPAC.US,D,20050414,000000,22.0763,22.1642,21.1341,21.193,1017171.7046764,0
+EPAC.US,D,20050415,000000,21.193,21.3397,20.6042,20.6541,1011667.0831202,0
+EPAC.US,D,20050418,000000,20.8976,21.1641,20.6241,21.0753,989652.60462842,0
+EPAC.US,D,20050419,000000,21.0463,21.6531,21.0463,21.4096,573609.82067965,0
+EPAC.US,D,20050420,000000,21.4096,21.8308,21.0164,21.0663,519387.19429072,0
+EPAC.US,D,20050421,000000,21.2908,21.6531,21.0064,21.5753,783770.34025188,0
+EPAC.US,D,20050422,000000,21.4875,21.5753,21.0263,21.1641,708555.20733831,0
+EPAC.US,D,20050425,000000,21.1641,21.193,20.4375,20.7519,1216731.769923,0
+EPAC.US,D,20050426,000000,20.7818,20.7818,20.3287,20.4475,796001.94199171,0
+EPAC.US,D,20050427,000000,20.4075,20.8487,20.0253,20.6341,1200832.0903679,0
+EPAC.US,D,20050428,000000,20.5652,20.8188,20.3776,20.4874,1136823.5814271,0
+EPAC.US,D,20050429,000000,20.6042,21.0064,20.4674,20.8976,576463.32672119,0
+EPAC.US,D,20050502,000000,20.9864,21.4675,20.9864,21.4475,596849.66359867,0
+EPAC.US,D,20050503,000000,21.4675,21.8218,21.4096,21.703,959278.99660557,0
+EPAC.US,D,20050504,000000,21.5853,22.3208,21.5274,22.252,859600.66021234,0
+EPAC.US,D,20050505,000000,22.223,22.743,22.1941,22.4476,1345153.5688582,0
+EPAC.US,D,20050506,000000,22.4975,22.6163,22.3119,22.4197,367730.56210302,0
+EPAC.US,D,20050509,000000,22.4197,22.6841,22.2819,22.6841,269885.7636508,0
+EPAC.US,D,20050510,000000,22.6841,22.7131,21.9086,21.9785,523874.85354635,0
+EPAC.US,D,20050511,000000,22.0564,22.1841,21.8508,22.0564,539975.92169503,0
+EPAC.US,D,20050512,000000,22.0763,22.1841,21.4475,21.4974,439076.22860775,0
+EPAC.US,D,20050513,000000,21.4276,21.5853,21.1341,21.193,580337.80279654,0
+EPAC.US,D,20050516,000000,21.193,21.6531,21.1052,21.5853,702437.40260179,0
+EPAC.US,D,20050517,000000,21.5174,21.7619,21.2908,21.6342,337357.95601348,0
+EPAC.US,D,20050518,000000,21.6831,22.6163,21.6831,22.4476,446209.99371158,0
+EPAC.US,D,20050519,000000,22.4975,22.6652,22.0763,22.4775,342860.57370312,0
+EPAC.US,D,20050520,000000,22.5175,22.5175,22.0274,22.3019,422563.36587232,0
+EPAC.US,D,20050523,000000,22.3119,22.4576,22.2131,22.262,681851.68099739,0
+EPAC.US,D,20050524,000000,22.0174,22.3208,21.9286,22.2919,319421.34605719,0
+EPAC.US,D,20050525,000000,22.1642,22.1941,21.7919,22.0274,233399.36055794,0
+EPAC.US,D,20050526,000000,22.0763,22.262,22.0075,22.2131,161240.12421272,0
+EPAC.US,D,20050527,000000,22.2719,22.4576,22.1642,22.2719,149619.70178656,0
+EPAC.US,D,20050531,000000,22.2131,22.3408,22.0763,22.0763,548335.0512261,0
+EPAC.US,D,20050601,000000,22.1252,22.3708,21.723,21.9685,554450.85209602,0
+EPAC.US,D,20050602,000000,21.9386,22.1642,21.8787,22.0663,460886.3127061,0
+EPAC.US,D,20050603,000000,22.0953,22.1741,21.8308,21.8308,150029.49250671,0
+EPAC.US,D,20050606,000000,21.8118,22.0075,21.7619,21.9286,250114.6138202,0
+EPAC.US,D,20050607,000000,21.9386,22.1741,21.8787,22.0763,330426.58143647,0
+EPAC.US,D,20050608,000000,22.0953,22.252,21.9086,22.0953,170005.03673074,0
+EPAC.US,D,20050609,000000,22.0564,22.1252,21.7819,22.0075,275187.99468022,0
+EPAC.US,D,20050610,000000,21.9585,22.0953,21.9585,22.0274,152474.2097614,0
+EPAC.US,D,20050613,000000,22.0274,22.223,21.9685,22.0763,364059.47848779,0
+EPAC.US,D,20050614,000000,22.0564,22.1642,22.0174,22.0763,750545.23005411,0
+EPAC.US,D,20050615,000000,22.0853,22.1452,21.5853,22.1352,378331.01642866,0
+EPAC.US,D,20050616,000000,22.743,23.9796,22.3019,23.6652,1405487.9883839,0
+EPAC.US,D,20050617,000000,23.7241,23.9297,23.3219,23.5485,763387.00917431,0
+EPAC.US,D,20050620,000000,23.4796,24.0864,23.254,23.9796,757068.81777757,0
+EPAC.US,D,20050621,000000,23.9297,23.9297,23.263,23.5485,466593.32478916,0
+EPAC.US,D,20050622,000000,23.6742,24.0385,23.5485,23.9297,487792.22957384,0
+EPAC.US,D,20050623,000000,23.9697,24.3709,23.8219,23.8908,597460.84291234,0
+EPAC.US,D,20050624,000000,23.8908,23.8908,23.5884,23.793,580133.40840312,0
+EPAC.US,D,20050627,000000,23.7441,23.7441,23.3219,23.4796,314731.29627474,0
+EPAC.US,D,20050628,000000,23.6074,24.5475,23.6074,24.5386,452528.18510832,0
+EPAC.US,D,20050629,000000,24.5386,24.5386,23.6652,23.8609,288233.16626054,0
+EPAC.US,D,20050630,000000,23.8908,23.8908,23.4796,23.5185,394637.48090406,0
+EPAC.US,D,20050701,000000,23.5285,23.6163,23.263,23.5086,286601.01691305,0
+EPAC.US,D,20050705,000000,23.5285,23.5485,23.0664,23.1552,606225.75543036,0
+EPAC.US,D,20050706,000000,23.0474,23.1652,22.9007,22.9486,404014.57466906,0
+EPAC.US,D,20050707,000000,22.9007,23.0764,22.7231,22.8518,588083.74914734,0
+EPAC.US,D,20050708,000000,22.8518,22.8518,22.4975,22.5664,1172701.8110062,0
+EPAC.US,D,20050711,000000,22.7041,22.762,22.5664,22.6841,864491.09665501,0
+EPAC.US,D,20050712,000000,22.6841,22.743,22.5464,22.6362,820870.92845832,0
+EPAC.US,D,20050713,000000,22.6263,22.7231,22.4775,22.5664,414818.42145482,0
+EPAC.US,D,20050714,000000,22.6362,22.7131,22.3508,22.4296,344899.50797086,0
+EPAC.US,D,20050715,000000,22.3708,22.772,22.2719,22.6163,236865.04784645,0
+EPAC.US,D,20050718,000000,22.4975,22.7131,22.3907,22.5175,234212.93039844,0
+EPAC.US,D,20050719,000000,22.5664,22.9197,22.4676,22.8618,325330.74866707,0
+EPAC.US,D,20050720,000000,22.8618,23.1852,22.7919,23.0963,437036.29240671,0
+EPAC.US,D,20050721,000000,23.1453,23.1752,22.5963,22.6562,271517.91299829,0
+EPAC.US,D,20050722,000000,22.6841,23.4197,22.6163,23.4197,367932.95262985,0
+EPAC.US,D,20050725,000000,23.4008,23.4008,22.9397,23.1063,271925.69985184,0
+EPAC.US,D,20050726,000000,23.1063,23.4596,23.0963,23.302,292308.02899612,0
+EPAC.US,D,20050727,000000,23.3608,23.3608,22.5963,22.743,606225.75543036,0
+EPAC.US,D,20050728,000000,22.8119,23.3119,22.7131,23.0375,625181.33155387,0
+EPAC.US,D,20050729,000000,23.0764,23.0764,22.6652,22.8319,225244.62542029,0
+EPAC.US,D,20050801,000000,22.9197,23.3319,22.9197,23.0375,515721.120342,0
+EPAC.US,D,20050802,000000,23.0375,23.3509,23.0175,23.3509,460683.92217927,0
+EPAC.US,D,20050803,000000,23.302,23.3908,23.0075,23.3319,246240.13774484,0
+EPAC.US,D,20050804,000000,23.283,23.283,22.6163,23.0574,278240.88544867,0
+EPAC.US,D,20050805,000000,23.0075,23.0375,22.5664,22.743,423584.33590614,0
+EPAC.US,D,20050808,000000,22.743,22.7919,22.3907,22.5264,199765.46157332,0
+EPAC.US,D,20050809,000000,22.5464,22.5863,21.6531,21.8687,446615.77669853,0
+EPAC.US,D,20050810,000000,21.9885,22.1352,21.733,22.0075,314323.50942119,0
+EPAC.US,D,20050811,000000,21.9585,22.0763,21.6631,22.0564,261325.2455262,0
+EPAC.US,D,20050812,000000,22.0564,22.0564,21.3397,21.5653,324109.39197303,0
+EPAC.US,D,20050815,000000,21.5374,21.6052,21.2809,21.4096,567088.23682279,0
+EPAC.US,D,20050816,000000,21.4276,21.4276,21.0952,21.203,341434.82261565,0
+EPAC.US,D,20050817,000000,21.1441,21.2709,20.8976,21.0263,224225.65925307,0
+EPAC.US,D,20050818,000000,20.9774,20.9774,20.673,20.8487,532025.5809508,0
+EPAC.US,D,20050819,000000,20.8487,20.8876,20.3776,20.6541,565865.87819545,0
+EPAC.US,D,20050822,000000,20.7229,20.8287,20.2598,20.5652,672066.80037885,0
+EPAC.US,D,20050823,000000,20.6441,20.7229,20.2019,20.4275,491462.31125577,0
+EPAC.US,D,20050824,000000,20.4275,20.9864,20.3776,20.673,629056.80956253,0
+EPAC.US,D,20050825,000000,20.6541,20.9176,20.5852,20.8088,377923.22957511,0
+EPAC.US,D,20050826,000000,20.8188,20.8188,20.5253,20.5852,165519.38134172,0
+EPAC.US,D,20050829,000000,20.5952,20.8287,20.3976,20.7818,323293.81826594,0
+EPAC.US,D,20050830,000000,20.6541,20.7229,20.4974,20.5952,531620.79989715,0
+EPAC.US,D,20050831,000000,20.5553,20.8677,20.2698,20.8008,434793.96567885,0
+EPAC.US,D,20050901,000000,20.8976,21.5853,20.8976,21.5374,492686.67374971,0
+EPAC.US,D,20050902,000000,21.5274,21.6831,21.2908,21.4096,269478.97873055,0
+EPAC.US,D,20050906,000000,21.4276,21.7719,21.3996,21.7719,461499.49588637,0
+EPAC.US,D,20050907,000000,21.5274,21.8508,21.5274,21.7819,221371.15127824,0
+EPAC.US,D,20050908,000000,21.703,21.8218,21.5653,21.6931,226671.37844106,0
+EPAC.US,D,20050909,000000,21.6931,21.8787,21.6052,21.7819,354683.3866561,0
+EPAC.US,D,20050912,000000,21.733,21.9585,21.6931,21.9486,262140.8192333,0
+EPAC.US,D,20050913,000000,21.9286,21.9386,21.6052,21.7919,170005.03673074,0
+EPAC.US,D,20050914,000000,21.723,21.7819,21.1142,21.1441,312693.3639403,0
+EPAC.US,D,20050915,000000,21.222,21.4276,21.1641,21.3896,366710.5940025,0
+EPAC.US,D,20050916,000000,21.4875,21.8308,21.4376,21.742,460275.13339243,0
+EPAC.US,D,20050919,000000,21.742,21.8887,21.0164,21.1541,250929.18559399,0
+EPAC.US,D,20050920,000000,21.203,21.733,21.203,21.5174,315140.08506159,0
+EPAC.US,D,20050921,000000,21.4875,21.4875,20.7229,20.9964,195075.41179087,0
+EPAC.US,D,20050922,000000,20.9475,21.0952,20.7429,20.9964,188758.22232743,0
+EPAC.US,D,20050923,000000,20.9675,21.1641,20.7429,21.0663,422563.36587232,0
+EPAC.US,D,20050926,000000,21.0952,21.0952,20.6042,20.703,363450.30304072,0
+EPAC.US,D,20050927,000000,20.7519,20.8577,20.2898,20.6042,743208.07249015,0
+EPAC.US,D,20050928,000000,20.6441,20.6541,20.0652,20.0942,560158.86611239,0
+EPAC.US,D,20050929,000000,20.2219,22.8818,20.2219,22.5664,2293017.5393644,0
+EPAC.US,D,20050930,000000,22.6163,23.0375,22.3907,22.9586,888343.12082099,0
+EPAC.US,D,20051003,000000,22.8319,23.0375,22.5664,22.6652,448861.10922629,0
+EPAC.US,D,20051004,000000,22.6562,23.263,22.3907,22.5664,405033.54083628,0
+EPAC.US,D,20051005,000000,22.5175,22.5175,21.7619,21.8987,691227.77282908,0
+EPAC.US,D,20051006,000000,21.9086,22.9586,21.9086,22.3907,702235.01207497,0
+EPAC.US,D,20051007,000000,22.4396,23.0175,22.4396,22.8618,429086.95359578,0
+EPAC.US,D,20051010,000000,22.8618,22.8818,22.5075,22.5075,494316.8192306,0
+EPAC.US,D,20051011,000000,22.5664,23.1163,22.5075,22.6362,719969.23150444,0
+EPAC.US,D,20051012,000000,22.6362,23.2341,22.6362,23.0075,740760.34943556,0
+EPAC.US,D,20051013,000000,23.0574,23.4008,23.0375,23.2341,852669.28563533,0
+EPAC.US,D,20051014,000000,23.4796,23.6842,23.3908,23.5784,466388.93039574,0
+EPAC.US,D,20051017,000000,23.7042,23.7042,23.1652,23.6652,381185.5244035,0
+EPAC.US,D,20051018,000000,23.6742,23.9297,23.254,23.302,334300.05557852,0
+EPAC.US,D,20051019,000000,23.302,23.8219,22.9007,23.8219,336543.38423968,0
+EPAC.US,D,20051020,000000,23.8219,23.9297,22.7919,23.0375,499005.86707975,0
+EPAC.US,D,20051021,000000,23.0375,23.5585,22.9397,23.292,331855.33832384,0
+EPAC.US,D,20051024,000000,23.3219,23.9008,23.3219,23.8519,616214.02850903,0
+EPAC.US,D,20051025,000000,23.8419,23.9198,23.3908,23.5884,395656.44707128,0
+EPAC.US,D,20051026,000000,23.5684,23.6842,23.4008,23.4796,430104.9178297,0
+EPAC.US,D,20051027,000000,23.4796,23.5485,23.0075,23.0574,405441.32768982,0
+EPAC.US,D,20051028,000000,23.1063,23.5684,23.0075,23.4596,374047.75156646,0
+EPAC.US,D,20051031,000000,23.4796,24.1862,23.4796,23.8908,336135.59738614,0
+EPAC.US,D,20051101,000000,23.8419,23.8419,23.2341,23.5385,249706.82696665,0
+EPAC.US,D,20051102,000000,23.5884,24.302,23.5485,24.0864,575445.36248727,0
+EPAC.US,D,20051103,000000,24.1363,24.844,24.1363,24.6753,539162.35185453,0
+EPAC.US,D,20051104,000000,24.6364,24.9318,24.0585,24.5475,454974.90622961,0
+EPAC.US,D,20051107,000000,24.5765,25.0096,24.4807,24.844,156753.4668904,0
+EPAC.US,D,20051108,000000,25.3141,25.3141,24.2252,24.5196,240329.73320165,0
+EPAC.US,D,20051109,000000,24.5964,24.6464,24.1563,24.322,400754.28370728,0
+EPAC.US,D,20051110,000000,24.3509,24.7541,23.9896,24.7352,420932.21845813,0
+EPAC.US,D,20051111,000000,24.7741,25.1164,24.6853,24.8639,176323.22812748,0
+EPAC.US,D,20051114,000000,24.824,25.354,24.7741,25.334,337153.56162005,0
+EPAC.US,D,20051115,000000,25.334,25.364,24.844,25.0186,315751.26437526,0
+EPAC.US,D,20051116,000000,25.0186,25.3041,24.9697,25.2642,259897.49057214,0
+EPAC.US,D,20051117,000000,25.3141,25.873,25.3141,25.8041,636597.35958661,0
+EPAC.US,D,20051118,000000,26.0985,26.2562,26.0496,26.2263,452122.40212138,0
+EPAC.US,D,20051121,000000,26.2063,26.354,26.1085,26.2662,404216.96519588,0
+EPAC.US,D,20051122,000000,26.2463,26.5587,26.1185,26.5097,293736.78588349,0
+EPAC.US,D,20051123,000000,26.4708,26.6784,26.374,26.4908,369566.10391064,0
+EPAC.US,D,20051125,000000,26.4708,26.7553,26.4509,26.6485,72974.810052317,0
+EPAC.US,D,20051128,000000,26.6485,26.7653,25.863,25.9908,525300.60463382,0
+EPAC.US,D,20051129,000000,26.1085,26.2952,25.5586,25.873,327777.46978836,0
+EPAC.US,D,20051130,000000,25.8241,26.1375,25.6464,26.0197,237680.62155354,0
+EPAC.US,D,20051201,000000,26.0686,26.6784,26.0686,26.4908,245223.17544422,0
+EPAC.US,D,20051202,000000,26.4419,26.4419,26.0297,26.374,170820.61043784,0
+EPAC.US,D,20051205,000000,26.374,26.403,25.843,25.873,302094.91348126,0
+EPAC.US,D,20051206,000000,25.883,26.7363,25.8041,26.5097,396064.23392483,0
+EPAC.US,D,20051207,000000,26.5487,26.6485,26.1185,26.2463,469854.61768424,0
+EPAC.US,D,20051208,000000,26.2952,26.4509,25.843,26.0985,262955.39100709,0
+EPAC.US,D,20051209,000000,26.1474,26.2063,25.7652,25.9129,257655.16384427,0
+EPAC.US,D,20051212,000000,25.9518,26.374,25.9329,26.3341,338581.31657412,0
+EPAC.US,D,20051213,000000,26.2952,26.5587,26.1674,26.4219,671659.0135253,0
+EPAC.US,D,20051214,000000,26.4419,26.5587,26.374,26.4708,247053.70758533,0
+EPAC.US,D,20051215,000000,26.4708,26.4708,26.0397,26.0786,311471.00531296,0
+EPAC.US,D,20051216,000000,26.1774,26.393,26.0007,26.3251,608264.6896981,0
+EPAC.US,D,20051219,000000,26.3441,26.3441,25.3739,25.4228,350402.1256605,0
+EPAC.US,D,20051220,000000,25.4907,25.5496,25.1943,25.334,455993.87239683,0
+EPAC.US,D,20051221,000000,25.1364,26.9818,24.6464,26.0686,841867.44271617,0
+EPAC.US,D,20051222,000000,26.0007,27.5717,25.9818,27.432,1201241.881088,0
+EPAC.US,D,20051223,000000,27.4918,28.1606,27.4918,27.943,516332.29965567,0
+EPAC.US,D,20051227,000000,28.0807,28.1107,27.3731,27.4719,452731.57756844,0
+EPAC.US,D,20051228,000000,27.4519,27.7863,27.432,27.4519,534879.08699233,0
+EPAC.US,D,20051229,000000,27.4719,27.7863,27.4419,27.5917,270091.15997753,0
+EPAC.US,D,20051230,000000,27.5717,27.6306,27.2673,27.3731,396268.62831825,0
+EPAC.US,D,20060103,000000,27.4918,27.9729,27.4519,27.7863,475154.84484706,0
+EPAC.US,D,20060104,000000,27.8242,28.1995,27.8242,28.0118,975587.46494758,0
+EPAC.US,D,20060105,000000,27.9629,28.0907,27.6785,27.7863,540180.31608845,0
+EPAC.US,D,20060106,000000,28.2574,28.2574,27.6306,27.8831,855118.01062321,0
+EPAC.US,D,20060109,000000,27.953,28.3831,27.8931,27.9629,576260.93619436,0
+EPAC.US,D,20060110,000000,27.943,28.0518,27.8831,27.943,705293.91444323,0
+EPAC.US,D,20060111,000000,27.953,27.9629,27.6306,27.7773,1627267.9284489,0
+EPAC.US,D,20060112,000000,27.7863,27.7863,27.3831,27.422,527338.53696825,0
+EPAC.US,D,20060113,000000,27.4918,27.5218,27.2074,27.2274,724861.67181371,0
+EPAC.US,D,20060117,000000,27.1775,27.2274,26.8651,27.1385,381386.91299702,0
+EPAC.US,D,20060118,000000,27.1385,27.1775,27.0018,27.1186,248687.86079943,0
+EPAC.US,D,20060119,000000,27.1874,27.4619,27.0297,27.402,306170.77815014,0
+EPAC.US,D,20060120,000000,27.5118,27.5118,26.9429,26.9918,371808.4306385,0
+EPAC.US,D,20060123,000000,27.0297,27.3352,26.9619,27.1385,319214.94779716,0
+EPAC.US,D,20060124,000000,27.2274,27.7174,27.1874,27.6975,317789.19670969,0
+EPAC.US,D,20060125,000000,27.7963,27.8062,27.0886,27.1585,330631.97776319,0
+EPAC.US,D,20060126,000000,27.3731,27.6106,27.1286,27.4719,274778.20396007,0
+EPAC.US,D,20060127,000000,27.422,27.943,27.3731,27.8931,279058.46302237,0
+EPAC.US,D,20060130,000000,27.8432,27.943,27.6975,27.8532,227080.16722791,0
+EPAC.US,D,20060131,000000,27.8062,28.1606,27.6975,28.0807,247053.70758533,0
+EPAC.US,D,20060201,000000,28.1007,28.423,27.9629,28.2484,371399.64185165,0
+EPAC.US,D,20060202,000000,28.1995,28.3831,27.7174,27.913,580949.98404351,0
+EPAC.US,D,20060203,000000,27.8631,28.1606,27.6785,27.953,176934.40744115,0
+EPAC.US,D,20060206,000000,27.923,28.2095,27.8532,28.0318,213420.81053401,0
+EPAC.US,D,20060207,000000,27.9629,28.2284,27.4519,27.4519,230748.24504323,0
+EPAC.US,D,20060208,000000,27.4519,27.8931,27.3831,27.7863,454770.51183618,0
+EPAC.US,D,20060209,000000,27.7863,27.7863,27.402,27.402,303928.45142228,0
+EPAC.US,D,20060210,000000,27.2962,27.4419,27.1385,27.1685,490647.73948197,0
+EPAC.US,D,20060213,000000,27.1385,27.1874,26.893,26.893,413389.66456745,0
+EPAC.US,D,20060214,000000,26.893,27.1286,26.6185,26.9719,361414.37457289,0
+EPAC.US,D,20060215,000000,26.9329,27.1685,26.7363,27.0018,245627.95649787,0
+EPAC.US,D,20060216,000000,27.0108,27.5018,27.0018,27.4719,267846.82938306,0
+EPAC.US,D,20060217,000000,27.5118,27.5118,27.1286,27.2274,113133.29869371,0
+EPAC.US,D,20060221,000000,27.2274,27.3631,26.6984,26.8451,335932.20492601,0
+EPAC.US,D,20060222,000000,26.8551,27.2673,26.8052,26.893,346327.26292492,0
+EPAC.US,D,20060223,000000,26.7752,26.893,26.5587,26.7183,474134.87674654,0
+EPAC.US,D,20060224,000000,26.6385,26.9818,26.5197,26.9329,313508.93764739,0
+EPAC.US,D,20060227,000000,27.0018,27.422,26.8651,27.422,352443.06379484,0
+EPAC.US,D,20060228,000000,27.422,27.422,26.7084,27.0297,404830.14837615,0
+EPAC.US,D,20060301,000000,27.0697,27.6785,26.9619,27.6485,254599.26727592,0
+EPAC.US,D,20060302,000000,28.0807,28.7664,28.0608,28.6895,878559.24213575,0
+EPAC.US,D,20060303,000000,28.6995,29.3952,28.2953,29.0129,710999.92459299,0
+EPAC.US,D,20060306,000000,28.943,29.4151,28.4131,28.7095,530804.22425676,0
+EPAC.US,D,20060307,000000,28.7195,29.1017,28.2574,28.4031,330631.97776319,0
+EPAC.US,D,20060308,000000,28.4031,28.7474,27.9031,28.6306,280485.21604314,0
+EPAC.US,D,20060309,000000,28.6796,28.7664,28.4929,28.6306,333281.0894113,0
+EPAC.US,D,20060310,000000,28.5718,29.0918,28.5618,28.943,403811.18220894,0
+EPAC.US,D,20060313,000000,28.943,28.943,28.1606,28.3153,298831.61671958,0
+EPAC.US,D,20060314,000000,28.2095,29.0129,27.8242,28.7474,386077.96471277,0
+EPAC.US,D,20060315,000000,28.8263,29.0429,28.5718,28.9929,259897.49057214,0
+EPAC.US,D,20060316,000000,28.9929,29.1796,28.8163,29.0329,298831.61671958,0
+EPAC.US,D,20060317,000000,29.1407,30.0529,29.0129,29.4441,938486.87674114,0
+EPAC.US,D,20060320,000000,29.4341,29.7485,29.1017,29.2085,336543.38423968,0
+EPAC.US,D,20060321,000000,29.1506,30.0818,29.1506,29.4341,530804.22425676,0
+EPAC.US,D,20060322,000000,29.2375,30.4172,28.6606,30.2595,914433.46398164,0
+EPAC.US,D,20060323,000000,30.2595,30.512,30.1407,30.3184,690004.41226844,0
+EPAC.US,D,20060324,000000,30.3773,30.4172,29.8752,30.1407,640064.04880841,0
+EPAC.US,D,20060327,000000,30.1307,30.1597,29.6207,30.003,493704.63798363,0
+EPAC.US,D,20060328,000000,29.9251,30.1697,29.8952,30.0719,386077.96471277,0
+EPAC.US,D,20060329,000000,29.994,30.1307,29.7295,29.7784,461499.49588637,0
+EPAC.US,D,20060330,000000,29.7485,30.1896,29.5818,30.1208,308208.71048458,0
+EPAC.US,D,20060331,000000,29.994,30.1797,29.8363,30.0329,264179.75350104,0
+EPAC.US,D,20060403,000000,30.0719,30.3483,29.9152,29.984,467817.68728311,0
+EPAC.US,D,20060404,000000,29.9251,30.6118,29.8084,30.504,573407.43015283,0
+EPAC.US,D,20060405,000000,30.4362,30.512,30.0329,30.4641,365487.23344186,0
+EPAC.US,D,20060406,000000,30.8883,30.9362,30.2785,30.504,413187.27404063,0
+EPAC.US,D,20060407,000000,30.5519,30.9072,29.8184,30.1797,320236.91976428,0
+EPAC.US,D,20060410,000000,30.2395,30.6607,30.0719,30.522,254801.65780274,0
+EPAC.US,D,20060411,000000,30.522,30.6507,30.023,30.1797,489220.9864612,0
+EPAC.US,D,20060412,000000,30.1896,30.532,30.0918,30.3383,228506.92024867,0
+EPAC.US,D,20060413,000000,30.2884,30.7106,30.1697,30.4362,173061.9352324,0
+EPAC.US,D,20060417,000000,30.3972,30.7885,30.3972,30.7296,460275.13339243,0
+EPAC.US,D,20060418,000000,30.7486,31.5151,30.7106,31.3574,461701.88641319,0
+EPAC.US,D,20060419,000000,31.3773,32.0341,31.2196,32.0341,407275.86756414,0
+EPAC.US,D,20060420,000000,32.1129,32.1618,31.3095,31.8085,225450.02174702,0
+EPAC.US,D,20060421,000000,32.2606,32.2606,31.6708,32.083,297200.46930539,0
+EPAC.US,D,20060424,000000,32.1229,32.1818,31.7406,31.8774,452528.18510832,0
+EPAC.US,D,20060425,000000,31.8774,31.9772,31.3384,31.7307,256230.41469011,0
+EPAC.US,D,20060426,000000,31.7307,32.3784,31.7307,32.2117,399529.92121333,0
+EPAC.US,D,20060427,000000,32.1319,32.8495,31.6907,31.6907,422768.76219905,0
+EPAC.US,D,20060428,000000,31.5929,31.7895,31.2196,31.3773,250318.00628032,0
+EPAC.US,D,20060501,000000,31.4462,31.7207,31.2296,31.4163,381999.09424399,0
+EPAC.US,D,20060502,000000,31.4163,32.6129,30.9362,32.1518,522854.88544583,0
+EPAC.US,D,20060503,000000,32.1818,32.4962,31.9373,32.3085,234011.54180492,0
+EPAC.US,D,20060504,000000,32.2796,32.7696,32.063,32.4682,303521.66650203,0
+EPAC.US,D,20060505,000000,32.564,32.6429,32.2117,32.3984,271720.30352512,0
+EPAC.US,D,20060508,000000,32.4682,32.6129,32.1818,32.2886,161240.12421272,0
+EPAC.US,D,20060509,000000,32.2506,32.7497,32.1918,32.6329,201804.39584106,0
+EPAC.US,D,20060510,000000,32.6529,33.1639,32.6529,33.0361,230137.06572956,0
+EPAC.US,D,20060511,000000,32.9573,33.114,32.4283,32.4283,468429.86853008,0
+EPAC.US,D,20060512,000000,32.5351,32.8495,31.7307,31.7706,665339.82019526,0
+EPAC.US,D,20060515,000000,31.4063,31.6219,30.6607,31.4652,292512.42338954,0
+EPAC.US,D,20060516,000000,31.4951,31.9772,31.3773,31.4951,338785.71096755,0
+EPAC.US,D,20060517,000000,31.4163,31.4362,30.2395,30.3284,456198.26679025,0
+EPAC.US,D,20060518,000000,30.4172,30.6607,29.3163,29.4341,471893.55195198,0
+EPAC.US,D,20060519,000000,29.4052,29.484,28.2763,29.0528,833509.31511839,0
+EPAC.US,D,20060522,000000,28.943,28.9929,27.7863,28.4031,518163.83373008,0
+EPAC.US,D,20060523,000000,28.5219,28.7664,28.0608,28.1406,723638.31125307,0
+EPAC.US,D,20060524,000000,28.0807,28.4131,27.2274,28.1406,825355.58191404,0
+EPAC.US,D,20060525,000000,28.2953,28.7474,28.0218,28.7195,413389.66456745,0
+EPAC.US,D,20060526,000000,28.7963,29.2574,28.6506,29.1407,535287.87577918,0
+EPAC.US,D,20060530,000000,29.1407,29.2085,28.453,28.453,283135.32962455,0
+EPAC.US,D,20060531,000000,28.5518,29.0329,28.5518,28.963,518370.23199011,0
+EPAC.US,D,20060601,000000,28.953,29.5329,28.953,29.5229,545887.32817152,0
+EPAC.US,D,20060602,000000,29.6207,29.6307,28.983,29.1017,391173.79748216,0
+EPAC.US,D,20060605,000000,29.0129,29.0628,27.8731,27.9031,387912.50458708,0
+EPAC.US,D,20060606,000000,27.8731,27.8931,27.0497,27.5018,602557.67761503,0
+EPAC.US,D,20060607,000000,27.4819,28.1206,27.2274,27.2962,390357.22184176,0
+EPAC.US,D,20060608,000000,27.2962,27.2962,26.2463,26.7653,757271.20830439,0
+EPAC.US,D,20060609,000000,26.7653,26.8351,26.2952,26.4419,406869.08264389,0
+EPAC.US,D,20060612,000000,26.5387,26.7752,26.2463,26.2952,477600.56403505,0
+EPAC.US,D,20060613,000000,26.1674,26.5587,25.7053,25.843,958262.03430495,0
+EPAC.US,D,20060614,000000,25.843,26.1085,25.5296,25.9428,532434.36973765,0
+EPAC.US,D,20060615,000000,26.0985,27.7174,26.0985,27.6685,1547363.7476862,0
+EPAC.US,D,20060616,000000,27.6306,27.7174,27.3262,27.5418,1297861.315113,0
+EPAC.US,D,20060619,000000,27.6485,27.943,27.4819,27.8142,864289.70806148,0
+EPAC.US,D,20060620,000000,26.1185,26.1964,22.1552,22.8518,17381996.791001,0
+EPAC.US,D,20060621,000000,22.9397,23.5974,22.2719,23.2141,6311145.8017633,0
+EPAC.US,D,20060622,000000,23.5485,23.5485,22.9876,23.3219,2120771.177839,0
+EPAC.US,D,20060623,000000,23.3219,23.8609,23.0963,23.5585,1153132.0497691,0
+EPAC.US,D,20060626,000000,23.6842,24.0196,23.6163,23.8908,926664.06378816,0
+EPAC.US,D,20060627,000000,23.8908,23.9697,23.3908,23.4696,885079.82405931,0
+EPAC.US,D,20060628,000000,23.4796,23.6652,23.302,23.6652,813941.55774791,0
+EPAC.US,D,20060629,000000,24.0385,24.5286,23.9397,24.5006,1013298.2305344,0
+EPAC.US,D,20060630,000000,24.5475,24.5475,24.2651,24.5106,848797.81535988,0
+EPAC.US,D,20060703,000000,24.4807,24.7052,24.4108,24.6853,301888.51522124,0
+EPAC.US,D,20060705,000000,24.5964,24.5964,24.1363,24.302,957036.66987771,0
+EPAC.US,D,20060706,000000,24.2651,24.4807,24.1164,24.2351,978439.96905581,0
+EPAC.US,D,20060707,000000,24.2351,24.2351,23.4107,23.5285,635577.39148609,0
+EPAC.US,D,20060710,000000,23.5684,24.0285,23.4497,23.5974,1030014.4857299,0
+EPAC.US,D,20060711,000000,23.6652,23.9697,23.4297,23.9198,685316.36635259,0
+EPAC.US,D,20060712,000000,23.9896,23.9896,23.2241,23.263,906688.51956413,0
+EPAC.US,D,20060713,000000,23.263,23.273,22.2719,22.3608,988837.03092132,0
+EPAC.US,D,20060714,000000,22.3608,22.3608,21.183,21.6531,2292199.9617907,0
+EPAC.US,D,20060717,000000,21.6052,21.7919,21.4875,21.6052,792129.46978296,0
+EPAC.US,D,20060718,000000,21.6531,21.8508,21.193,21.5853,715075.78926187,0
+EPAC.US,D,20060719,000000,21.6531,22.4775,21.6531,22.3208,601742.10390794,0
+EPAC.US,D,20060720,000000,22.4197,22.5175,21.7919,21.9086,1052639.1416021,0
+EPAC.US,D,20060721,000000,21.9086,21.9086,20.7619,21.0263,1307237.4069447,0
+EPAC.US,D,20060724,000000,21.1541,21.7919,21.1441,21.7819,612341.55630028,0
+EPAC.US,D,20060725,000000,21.703,21.8787,21.4096,21.7619,461701.88641319,0
+EPAC.US,D,20060726,000000,21.6342,21.742,21.3797,21.5174,1468068.7423706,0
+EPAC.US,D,20060727,000000,21.6052,21.8787,21.203,21.2519,556897.57321731,0
+EPAC.US,D,20060728,000000,21.3298,21.8787,21.2709,21.7619,594197.54615066,0
+EPAC.US,D,20060731,000000,21.6342,21.6931,21.2709,21.5853,472097.94634541,0
+EPAC.US,D,20060801,000000,21.5853,21.8118,21.3896,21.703,627017.87529479,0
+EPAC.US,D,20060802,000000,21.7619,22.0374,21.703,21.7919,523057.27597265,0
+EPAC.US,D,20060803,000000,21.733,22.5175,21.6831,22.4296,550779.76848079,0
+EPAC.US,D,20060804,000000,22.6742,22.9686,22.0374,22.252,666564.18268921,0
+EPAC.US,D,20060807,000000,22.1452,22.2719,21.7619,21.9785,226263.59158751,0
+EPAC.US,D,20060808,000000,22.0075,22.2041,21.703,21.7819,554245.45576929,0
+EPAC.US,D,20060809,000000,21.8787,21.9286,21.203,21.2908,481880.82309735,0
+EPAC.US,D,20060810,000000,21.2419,21.8019,21.1641,21.4875,856337.36345065,0
+EPAC.US,D,20060811,000000,21.4096,21.4575,21.0753,21.232,360799.18752601,0
+EPAC.US,D,20060814,000000,21.3597,21.7819,21.3208,21.3497,336339.99177956,0
+EPAC.US,D,20060815,000000,21.6931,22.262,21.6342,22.2131,675939.2725876,0
+EPAC.US,D,20060816,000000,22.2719,22.7131,22.1552,22.6063,233806.14547819,0
+EPAC.US,D,20060817,000000,22.6063,22.8319,22.5664,22.6841,253986.08409565,0
+EPAC.US,D,20060818,000000,22.7131,22.743,22.3208,22.6263,200987.82020066,0
+EPAC.US,D,20060821,000000,22.5464,22.5664,21.8787,21.8787,411759.51908656,0
+EPAC.US,D,20060822,000000,21.8787,22.0174,21.742,21.8987,346529.65345175,0
+EPAC.US,D,20060823,000000,21.9585,22.1452,21.4096,21.5374,377718.83518169,0
+EPAC.US,D,20060824,000000,21.5853,21.733,21.2419,21.2419,314935.69066816,0
+EPAC.US,D,20060825,000000,21.2519,21.5374,21.1142,21.4775,654129.18848925,0
+EPAC.US,D,20060828,000000,21.5853,22.0564,21.5753,21.8308,775822.00337426,0
+EPAC.US,D,20060829,000000,21.7919,21.9685,21.6931,21.8308,664727.63894829,0
+EPAC.US,D,20060830,000000,21.8019,22.252,21.742,22.1053,315545.86804853,0
+EPAC.US,D,20060831,000000,22.1552,22.2719,22.0564,22.1252,275592.77573387,0
+EPAC.US,D,20060901,000000,22.1642,22.3708,22.0763,22.0763,232177.0019306,0
+EPAC.US,D,20060905,000000,22.0274,22.4676,21.9585,22.4576,359575.82696537,0
+EPAC.US,D,20060906,000000,22.3408,22.4396,21.9486,21.9985,521019.34363822,0
+EPAC.US,D,20060907,000000,21.9286,22.0374,21.6052,21.6531,497984.89704593,0
+EPAC.US,D,20060908,000000,21.213,21.703,21.213,21.5853,285785.44320596,0
+EPAC.US,D,20060911,000000,21.4875,21.5374,20.9275,21.5174,950108.3011006,0
+EPAC.US,D,20060912,000000,21.5374,21.8308,21.5174,21.713,526930.75011471,0
+EPAC.US,D,20060913,000000,21.742,22.1841,21.6931,22.1352,547109.68679886,0
+EPAC.US,D,20060914,000000,22.0953,22.1642,21.713,21.7819,332670.91203093,0
+EPAC.US,D,20060915,000000,21.8987,22.0274,21.6052,21.723,632929.28177128,0
+EPAC.US,D,20060918,000000,21.723,22.223,21.6731,22.1841,383222.45480463,0
+EPAC.US,D,20060919,000000,22.1552,22.7331,22.0075,22.6562,917694.75687672,0
+EPAC.US,D,20060920,000000,22.7331,22.9097,22.6362,22.8319,589711.89076163,0
+EPAC.US,D,20060921,000000,22.9397,23.1263,22.3019,22.3708,529988.65054966,0
+EPAC.US,D,20060922,000000,22.3208,22.3408,21.7919,22.3119,747689.72014597,0
+EPAC.US,D,20060925,000000,22.3608,22.4676,22.1642,22.3208,807010.1831709,0
+EPAC.US,D,20060926,000000,22.3208,22.8418,22.252,22.8119,588286.13967417,0
+EPAC.US,D,20060927,000000,23.9297,25.0096,23.9297,24.332,2186814.6133144,0
+EPAC.US,D,20060928,000000,24.4907,25.0386,24.3709,24.7252,1287057.4683272,0
+EPAC.US,D,20060929,000000,24.9518,25.0885,24.5286,24.5765,841867.44271617,0
+EPAC.US,D,20061002,000000,24.5765,24.5765,23.9297,24.0485,605206.78926314,0
+EPAC.US,D,20061003,000000,23.9896,24.1962,23.5086,23.8419,585025.84871239,0
+EPAC.US,D,20061004,000000,23.9896,24.8639,23.8908,24.8639,816794.06185614,0
+EPAC.US,D,20061005,000000,24.7941,25.0785,24.7741,25.0186,496762.53841858,0
+EPAC.US,D,20061006,000000,24.9697,25.0186,24.7052,24.7252,561380.22280643,0
+EPAC.US,D,20061009,000000,24.6264,25.1085,24.5475,24.9318,347140.83276542,0
+EPAC.US,D,20061010,000000,24.9997,25.354,24.9118,25.1364,353870.81874891,0
+EPAC.US,D,20061011,000000,25.1454,25.2143,24.7442,24.9019,261325.2455262,0
+EPAC.US,D,20061012,000000,24.7741,25.2741,24.6364,25.2442,399937.70806688,0
+EPAC.US,D,20061013,000000,25.2841,25.6374,25.2242,25.5985,307597.5311709,0
+EPAC.US,D,20061016,000000,25.6085,26.4708,25.5586,26.4419,480456.07394318,0
+EPAC.US,D,20061017,000000,26.3441,26.354,25.1454,25.5007,745856.18220496,0
+EPAC.US,D,20061018,000000,25.5785,25.9129,24.9518,24.9997,379350.98452918,0
+EPAC.US,D,20061019,000000,24.9997,24.9997,24.4308,24.6853,907708.48766465,0
+EPAC.US,D,20061020,000000,24.7941,24.7941,24.2451,24.2841,331650.94393041,0
+EPAC.US,D,20061023,000000,24.2841,24.3709,24.0196,24.1363,762162.64668036,0
+EPAC.US,D,20061024,000000,24.1363,24.1862,23.9697,24.0765,701623.8327613,0
+EPAC.US,D,20061025,000000,24.0196,24.3809,23.8808,24.3809,542422.64281631,0
+EPAC.US,D,20061026,000000,24.6264,25.2442,24.5286,25.2442,622328.82744564,0
+EPAC.US,D,20061027,000000,25.1653,25.2841,24.7741,24.9019,762979.22232076,0
+EPAC.US,D,20061030,000000,24.9019,25.0685,24.6164,25.0586,326758.50362114,0
+EPAC.US,D,20061031,000000,24.9697,25.3041,24.9697,25.1843,594809.72739763,0
+EPAC.US,D,20061101,000000,25.2841,25.3939,24.9118,24.9997,422768.76219905,0
+EPAC.US,D,20061102,000000,24.9019,24.9019,24.4407,24.5964,247262.10971196,0
+EPAC.US,D,20061103,000000,24.6364,24.7442,24.1563,24.4108,205269.08119626,0
+EPAC.US,D,20061106,000000,24.5286,24.844,24.4108,24.7541,261936.42483987,0
+EPAC.US,D,20061107,000000,24.7052,25.1753,24.6464,24.844,251744.75930108,0
+EPAC.US,D,20061108,000000,24.7252,25.4718,24.7252,25.334,235231.89656566,0
+EPAC.US,D,20061109,000000,25.3739,25.3739,24.824,24.9997,205269.08119626,0
+EPAC.US,D,20061110,000000,24.9218,25.2442,24.824,25.2442,177546.58868812,0
+EPAC.US,D,20061113,000000,25.2143,25.2841,25.0685,25.1943,205064.68680284,0
+EPAC.US,D,20061114,000000,25.2442,25.9329,25.2242,25.9329,230953.64136996,0
+EPAC.US,D,20061115,000000,25.853,26.354,25.853,26.1774,263975.35910761,0
+EPAC.US,D,20061116,000000,26.1085,26.3441,26.1085,26.2662,252763.7254683,0
+EPAC.US,D,20061117,000000,26.2662,26.6684,26.1874,26.6485,353667.42628878,0
+EPAC.US,D,20061120,000000,26.6884,26.7363,26.4908,26.6984,325534.1411272,0
+EPAC.US,D,20061121,000000,26.7363,27.0497,26.5986,27.0198,219537.61333723,0
+EPAC.US,D,20061122,000000,26.9329,26.9818,26.4509,26.5886,296181.50313817,0
+EPAC.US,D,20061124,000000,26.4708,26.5886,26.374,26.403,71750.447558373,0
+EPAC.US,D,20061127,000000,26.2852,26.2952,25.7552,25.7552,332465.51570421,0
+EPAC.US,D,20061128,000000,25.6554,25.873,25.5107,25.7153,262751.99854697,0
+EPAC.US,D,20061129,000000,25.7652,26.2263,25.7352,26.1085,210160.51957223,0
+EPAC.US,D,20061130,000000,26.1085,26.6984,25.9818,26.5197,286601.01691305,0
+EPAC.US,D,20061201,000000,26.5197,26.5197,25.7053,26.0686,276411.35524087,0
+EPAC.US,D,20061204,000000,26.0686,26.7363,25.9618,26.6585,215664.13919517,0
+EPAC.US,D,20061205,000000,26.7553,26.913,26.3341,26.5587,706718.66359739,0
+EPAC.US,D,20061206,000000,26.4908,26.5387,26.2562,26.354,167558.31560946,0
+EPAC.US,D,20061207,000000,26.374,26.4419,26.1085,26.1085,212809.63122034,0
+EPAC.US,D,20061208,000000,26.0985,26.5587,25.8341,26.3151,159199.18607838,0
+EPAC.US,D,20061211,000000,26.374,26.4319,26.0596,26.1375,171636.18414494,0
+EPAC.US,D,20061212,000000,26.1774,26.1774,25.6085,25.7742,203637.93378207,0
+EPAC.US,D,20061213,000000,25.7941,25.9329,25.2442,25.334,419711.86369739,0
+EPAC.US,D,20061214,000000,25.3141,25.6853,25.2143,25.5586,416448.56693571,0
+EPAC.US,D,20061215,000000,25.5785,25.7742,25.334,25.3939,403605.78588221,0
+EPAC.US,D,20061218,000000,25.4618,25.5107,24.8739,24.9697,353055.24504181,0
+EPAC.US,D,20061219,000000,24.7252,24.7252,23.793,24.5765,820258.74721134,0
+EPAC.US,D,20061220,000000,24.5286,24.7252,23.9098,24.0864,1272175.753006,0
+EPAC.US,D,20061221,000000,24.0864,24.0864,22.8718,23.1263,963151.46881432,0
+EPAC.US,D,20061222,000000,23.1752,23.2341,22.5863,22.782,743208.07249015,0
+EPAC.US,D,20061226,000000,22.4296,23.3608,22.4296,23.254,357538.89656423,0
+EPAC.US,D,20061227,000000,23.4596,23.6353,23.3219,23.6074,457419.62348429,0
+EPAC.US,D,20061228,000000,23.6074,23.8808,23.4986,23.7241,362839.12372705,0
+EPAC.US,D,20061229,000000,23.4596,23.6842,23.3319,23.3708,371808.4306385,0
+EPAC.US,D,20070103,000000,23.6163,23.6842,23.0664,23.3908,415837.38762204,0
+EPAC.US,D,20070104,000000,23.263,23.5485,23.1552,23.5285,281506.18607696,0
+EPAC.US,D,20070105,000000,23.3509,23.4497,22.9097,23.0574,361003.58191944,0
+EPAC.US,D,20070108,000000,23.0963,23.2141,22.8219,23.0963,266625.47268902,0
+EPAC.US,D,20070109,000000,23.0275,23.1063,22.4396,23.0075,519387.19429072,0
+EPAC.US,D,20070110,000000,22.8818,23.0175,22.7041,22.9197,324109.39197303,0
+EPAC.US,D,20070111,000000,22.9197,23.2141,22.9197,23.0574,978643.36151593,0
+EPAC.US,D,20070112,000000,22.9776,23.254,22.9776,23.0574,1167401.5838434,0
+EPAC.US,D,20070116,000000,23.2041,23.3708,23.0075,23.2341,521835.91927861,0
+EPAC.US,D,20070117,000000,23.1942,23.5684,23.1752,23.4297,1019209.6370109,0
+EPAC.US,D,20070118,000000,23.4297,23.4696,23.0764,23.1652,266216.68390217,0
+EPAC.US,D,20070119,000000,23.1163,23.4986,22.9876,23.4497,372419.60995217,0
+EPAC.US,D,20070122,000000,23.4986,23.5884,23.3119,23.4596,415019.81004834,0
+EPAC.US,D,20070123,000000,23.4107,24.0765,23.4107,24.0585,560158.86611239,0
+EPAC.US,D,20070124,000000,23.9896,24.302,23.8609,24.2751,486773.26340662,0
+EPAC.US,D,20070125,000000,24.1962,24.4607,23.9697,24.0864,1901233.5645018,0
+EPAC.US,D,20070126,000000,24.2651,24.4108,24.0585,24.302,865921.85740898,0
+EPAC.US,D,20070129,000000,24.3709,24.4108,24.1763,24.2451,751155.40743448,0
+EPAC.US,D,20070130,000000,24.2451,24.5286,24.1962,24.2451,617233.99660955,0
+EPAC.US,D,20070131,000000,24.1763,24.4807,24.1463,24.4208,554450.85209602,0
+EPAC.US,D,20070201,000000,24.4607,24.7252,24.4008,24.6753,864086.31560136,0
+EPAC.US,D,20070202,000000,24.6853,25.1364,24.6464,24.9607,985575.73802624,0
+EPAC.US,D,20070205,000000,25.0685,25.0685,24.4008,24.5106,525503.99709394,0
+EPAC.US,D,20070206,000000,24.6164,24.7352,24.5106,24.5675,1099114.8197069,0
+EPAC.US,D,20070207,000000,24.6364,24.7941,24.5286,24.6663,694285.67326404,0
+EPAC.US,D,20070208,000000,24.5865,24.7052,24.4607,24.5475,507360.98887762,0
+EPAC.US,D,20070209,000000,24.6663,24.6953,24.302,24.3609,893642.34605051,0
+EPAC.US,D,20070212,000000,24.4807,25.0186,24.4308,24.834,547586.60705018,0
+EPAC.US,D,20070213,000000,25.0186,25.1085,24.7352,25.0885,439948.91251301,0
+EPAC.US,D,20070214,000000,25.0885,25.7253,25.0885,25.7053,679913.94199306,0
+EPAC.US,D,20070215,000000,25.6853,25.8241,25.5586,25.7742,381185.5244035,0
+EPAC.US,D,20070216,000000,25.8241,25.8241,25.5496,25.6853,297610.26002554,0
+EPAC.US,D,20070220,000000,25.6853,26.0786,25.5785,26.0397,324517.17882658,0
+EPAC.US,D,20070221,000000,26.0596,26.2463,25.7352,25.8929,561583.61526655,0
+EPAC.US,D,20070222,000000,26.0686,26.0686,25.6085,25.8929,461701.88641319,0
+EPAC.US,D,20070223,000000,25.8929,25.8929,25.6275,25.8041,406257.90333022,0
+EPAC.US,D,20070226,000000,25.9329,26.0786,25.7742,25.9329,381795.70178386,0
+EPAC.US,D,20070227,000000,25.8041,25.843,25.6275,25.7552,1515359.9941825,0
+EPAC.US,D,20070228,000000,25.7552,25.9029,25.5586,25.6085,909745.41806579,0
+EPAC.US,D,20070301,000000,25.364,25.5107,24.9218,25.2642,605817.96857681,0
+EPAC.US,D,20070302,000000,25.2642,25.2642,24.6853,24.7152,399732.31174016,0
+EPAC.US,D,20070305,000000,24.5286,24.7741,24.1064,24.1264,692246.7389963,0
+EPAC.US,D,20070306,000000,24.3509,24.6364,24.0585,24.5286,369360.70758391,0
+EPAC.US,D,20070307,000000,24.5286,24.6064,24.1962,24.3509,522038.30980543,0
+EPAC.US,D,20070308,000000,24.4807,24.5106,24.2162,24.2651,470875.58771806,0
+EPAC.US,D,20070309,000000,24.3908,24.4907,24.1962,24.4407,433976.38810515,0
+EPAC.US,D,20070312,000000,24.5286,24.6953,24.3908,24.5196,420526.43547119,0
+EPAC.US,D,20070313,000000,24.5106,24.5106,23.6842,23.812,533249.94344474,0
+EPAC.US,D,20070314,000000,23.812,24.302,23.6842,24.2751,451917.00579465,0
+EPAC.US,D,20070315,000000,24.302,24.4208,24.2551,24.2841,314527.90381461,0
+EPAC.US,D,20070316,000000,24.2841,24.332,23.8908,24.0285,483717.36683826,0
+EPAC.US,D,20070319,000000,24.2252,24.4507,24.1563,24.3609,379553.375056,0
+EPAC.US,D,20070320,000000,24.3908,24.9019,24.302,24.7741,561380.22280643,0
+EPAC.US,D,20070321,000000,24.9019,25.1085,24.5475,25.1085,614583.88302814,0
+EPAC.US,D,20070322,000000,26.7183,27.2074,25.4907,25.7053,3139572.0260631,0
+EPAC.US,D,20070323,000000,25.7452,25.9518,25.5586,25.6185,698972.71724659,0
+EPAC.US,D,20070326,000000,25.5296,25.6464,25.2342,25.5586,788459.38810103,0
+EPAC.US,D,20070327,000000,25.4907,25.4907,25.2143,25.2242,263975.35910761,0
+EPAC.US,D,20070328,000000,25.2143,25.364,24.9318,25.0486,729754.11212298,0
+EPAC.US,D,20070329,000000,25.3141,25.3739,25.0685,25.1943,440298.58723509,0
+EPAC.US,D,20070330,000000,25.1753,25.2841,24.814,24.9318,415837.38762204,0
+EPAC.US,D,20070402,000000,25.0685,25.2143,24.7252,24.9118,542015.85789607,0
+EPAC.US,D,20070403,000000,25.0386,25.1454,24.9518,25.1164,461906.28080662,0
+EPAC.US,D,20070404,000000,25.0685,25.2143,24.8739,25.1554,392396.1561095,0
+EPAC.US,D,20070405,000000,25.1085,25.5107,24.9318,25.1653,311266.61091953,0
+EPAC.US,D,20070409,000000,25.3141,25.3141,25.1164,25.1943,311673.39583978,0
+EPAC.US,D,20070410,000000,25.1364,25.2143,24.844,25.0186,366508.20347568,0
+EPAC.US,D,20070411,000000,25.1454,25.1554,24.5286,24.6264,459865.34267228,0
+EPAC.US,D,20070412,000000,24.5286,24.8639,24.302,24.8639,399529.92121333,0
+EPAC.US,D,20070413,000000,24.8639,25.0186,24.6364,24.7941,563011.37022062,0
+EPAC.US,D,20070416,000000,24.9607,25.4428,24.9607,25.4328,283748.51280482,0
+EPAC.US,D,20070417,000000,25.5496,25.6185,25.2841,25.3739,354481.99806258,0
+EPAC.US,D,20070418,000000,25.3739,25.4228,25.2143,25.3739,423175.54711929,0
+EPAC.US,D,20070419,000000,25.3739,25.5785,25.0685,25.3739,454974.90622961,0
+EPAC.US,D,20070420,000000,25.7552,25.8041,25.6085,25.7842,356110.13967687,0
+EPAC.US,D,20070423,000000,25.8041,26.0007,25.6654,25.7552,373845.36103964,0
+EPAC.US,D,20070424,000000,26.5387,26.5487,25.9029,25.9818,1360847.8520866,0
+EPAC.US,D,20070425,000000,26.4908,26.5387,26.0197,26.5097,735867.90912629,0
+EPAC.US,D,20070426,000000,26.6884,26.6884,26.374,26.5097,660651.77427941,0
+EPAC.US,D,20070427,000000,26.4908,26.4908,26.2852,26.403,441115.16287549,0
+EPAC.US,D,20070430,000000,26.403,26.403,26.0007,26.0007,942359.3489499,0
+EPAC.US,D,20070501,000000,26.0007,26.1474,25.5107,25.7053,593589.37263689,0
+EPAC.US,D,20070502,000000,25.6853,26.0397,25.6654,25.863,462109.67326674,0
+EPAC.US,D,20070503,000000,25.883,25.883,25.6185,25.6464,564030.33638784,0
+EPAC.US,D,20070504,000000,25.7652,25.9329,25.5686,25.9329,403402.39342209,0
+EPAC.US,D,20070507,000000,25.9329,26.1574,25.8929,26.1085,543647.00531026,0
+EPAC.US,D,20070508,000000,25.9818,25.9818,25.5885,25.9518,370990.8530648,0
+EPAC.US,D,20070509,000000,25.9618,26.3151,25.6853,26.2562,284970.87143216,0
+EPAC.US,D,20070510,000000,26.0496,26.0596,25.6085,25.7053,424194.51328651,0
+EPAC.US,D,20070511,000000,25.7742,25.9329,25.5985,25.7452,378941.19380903,0
+EPAC.US,D,20070514,000000,25.8341,25.863,25.4428,25.6464,389133.86128112,0
+EPAC.US,D,20070515,000000,25.6185,26.0496,25.5107,25.8141,566273.665049,0
+EPAC.US,D,20070516,000000,25.8141,26.0197,25.7652,26.0197,387705.10439375,0
+EPAC.US,D,20070517,000000,26.0007,26.0985,25.7552,25.9518,329612.00966267,0
+EPAC.US,D,20070518,000000,25.9718,26.0985,25.7552,25.9329,217906.46592303,0
+EPAC.US,D,20070521,000000,25.8929,26.3151,25.8929,26.1574,263566.57032076,0
+EPAC.US,D,20070522,000000,26.1964,26.5387,26.0496,26.5097,328389.65103533,0
+EPAC.US,D,20070523,000000,26.5387,26.6086,26.1674,26.2363,205879.25857663,0
+EPAC.US,D,20070524,000000,26.1874,26.374,25.7352,25.7842,364877.05606149,0
+EPAC.US,D,20070525,000000,25.883,26.1474,25.8241,26.1085,389133.86128112,0
+EPAC.US,D,20070529,000000,26.0886,26.5986,26.0886,26.4708,478619.53020227,0
+EPAC.US,D,20070530,000000,26.2852,26.8351,26.1964,26.8351,434793.96567885,0
+EPAC.US,D,20070531,000000,26.8651,27.2962,26.8651,27.2962,764321.81294423,0
+EPAC.US,D,20070601,000000,27.4719,27.8532,27.4719,27.7863,855523.79361016,0
+EPAC.US,D,20070604,000000,27.7863,27.913,27.4719,27.8731,426231.44368765,0
+EPAC.US,D,20070605,000000,27.8142,27.9819,27.6685,27.7174,487181.05026017,0
+EPAC.US,D,20070606,000000,27.4719,27.5517,27.1775,27.3162,550372.98356054,0
+EPAC.US,D,20070607,000000,27.3162,27.4918,26.8152,26.8152,767872.66456333,0
+EPAC.US,D,20070608,000000,26.7852,27.2962,26.7363,27.2673,370788.46253798,0
+EPAC.US,D,20070611,000000,27.2673,27.422,27.0018,27.2673,206082.65103675,0
+EPAC.US,D,20070612,000000,27.0796,27.2962,26.7852,26.875,325330.74866707,0
+EPAC.US,D,20070613,000000,26.913,27.2763,26.8651,27.2473,685316.36635259,0
+EPAC.US,D,20070614,000000,27.2174,27.7773,27.1775,27.6685,605003.39680302,0
+EPAC.US,D,20070615,000000,28.1895,28.2953,27.9819,28.2284,727716.17978854,0
+EPAC.US,D,20070618,000000,28.9241,29.3862,28.7863,29.3662,1527997.3789093,0
+EPAC.US,D,20070619,000000,29.7295,30.1507,28.5907,29.8184,1845786.5756189,0
+EPAC.US,D,20070620,000000,29.9251,30.9072,29.6996,30.6507,1942409.0154438,0
+EPAC.US,D,20070621,000000,30.4362,30.7486,30.0429,30.1208,1497421.3803596,0
+EPAC.US,D,20070622,000000,30.1697,30.7006,29.9551,30.7006,1511080.7370535,0
+EPAC.US,D,20070625,000000,30.5519,31.1019,30.3483,30.3972,1137641.1590008,0
+EPAC.US,D,20070626,000000,30.4451,31.1897,30.3972,30.7486,1259132.5852923,0
+EPAC.US,D,20070627,000000,30.6208,30.7985,30.4172,30.6607,957036.66987771,0
+EPAC.US,D,20070628,000000,30.7106,31.3773,30.7106,31.025,1264226.4141951,0
+EPAC.US,D,20070629,000000,31.1508,31.5151,30.8973,30.9362,680423.92604332,0
+EPAC.US,D,20070702,000000,31.1308,31.3294,30.9651,31.2196,809659.29481901,0
+EPAC.US,D,20070703,000000,31.3095,31.8384,31.2795,31.6618,276001.56452072,0
+EPAC.US,D,20070705,000000,31.6618,31.8384,31.4462,31.7706,433572.60898481,0
+EPAC.US,D,20070706,000000,31.6618,32.2217,31.3963,32.063,259286.31125846,0
+EPAC.US,D,20070709,000000,31.9672,32.4383,31.8874,32.2986,328796.43595558,0
+EPAC.US,D,20070710,000000,32.0341,32.054,31.1997,31.2496,391173.79748216,0
+EPAC.US,D,20070711,000000,31.2496,31.8874,31.2196,31.7796,401162.07056083,0
+EPAC.US,D,20070712,000000,32.0341,32.3684,31.8085,32.3684,326350.71676759,0
+EPAC.US,D,20070713,000000,32.1918,32.4383,32.093,32.1419,247666.89076561,0
+EPAC.US,D,20070716,000000,33.0162,33.2896,32.574,32.594,748710.69017979,0
+EPAC.US,D,20070717,000000,32.8395,33.105,32.7497,32.7696,505325.06040979,0
+EPAC.US,D,20070718,000000,32.4283,32.4283,31.555,32.2886,649236.74817998,0
+EPAC.US,D,20070719,000000,32.574,32.9184,32.4582,32.6529,638026.11647397,0
+EPAC.US,D,20070720,000000,32.574,32.574,31.8874,32.083,628851.4132358,0
+EPAC.US,D,20070723,000000,32.083,32.4962,31.9672,31.9862,336743.7708999,0
+EPAC.US,D,20070724,000000,31.8874,31.8874,31.3484,31.4462,820666.53406489,0
+EPAC.US,D,20070725,000000,31.4063,31.7895,30.8883,31.4163,966820.54856295,0
+EPAC.US,D,20070726,000000,30.522,30.7885,29.5818,29.8363,1126021.7385079,0
+EPAC.US,D,20070727,000000,29.8852,30.4541,29.4341,29.6996,763183.61671418,0
+EPAC.US,D,20070730,000000,29.7485,31.025,29.2375,30.7985,680221.5355165,0
+EPAC.US,D,20070731,000000,31.1797,31.2795,29.8752,29.9152,548741.83614635,0
+EPAC.US,D,20070801,000000,29.9152,30.2695,29.1506,29.8363,621922.04252539,0
+EPAC.US,D,20070802,000000,30.0719,30.2196,29.6307,29.9741,746469.36538523,0
+EPAC.US,D,20070803,000000,29.9741,30.0429,28.7863,28.8363,512457.82358032,0
+EPAC.US,D,20070806,000000,28.8462,29.9251,28.3153,29.8752,946438.21941867,0
+EPAC.US,D,20070807,000000,29.7684,30.4362,29.7295,30.1896,1059568.5123125,0
+EPAC.US,D,20070808,000000,30.8973,31.1508,30.4172,30.9072,994748.43739781,0
+EPAC.US,D,20070809,000000,30.9072,31.1508,29.9052,30.7885,1217342.9492367,0
+EPAC.US,D,20070810,000000,30.2984,31.1707,29.3463,30.5519,1180447.757357,0
+EPAC.US,D,20070813,000000,31.1508,31.3294,29.5129,29.5529,447228.9598788,0
+EPAC.US,D,20070814,000000,29.4341,29.8363,28.2953,28.3741,438870.83228103,0
+EPAC.US,D,20070815,000000,28.3153,29.3952,28.0118,28.0807,335318.01981244,0
+EPAC.US,D,20070816,000000,28.0608,28.5418,26.7553,28.2284,684297.40018537,0
+EPAC.US,D,20070817,000000,29.6806,29.9251,28.2763,28.5418,687557.69114715,0
+EPAC.US,D,20070820,000000,28.7195,29.5529,28.5907,29.2085,251948.15176121,0
+EPAC.US,D,20070821,000000,29.5718,29.8752,28.7764,29.1995,255411.83518311,0
+EPAC.US,D,20070822,000000,29.503,29.9251,29.503,29.6996,970489.62831158,0
+EPAC.US,D,20070823,000000,30.1018,30.1018,28.6995,28.8752,332465.51570421,0
+EPAC.US,D,20070824,000000,28.6796,29.1896,28.5817,29.0718,480456.07394318,0
+EPAC.US,D,20070827,000000,28.9241,29.4341,28.6995,29.0329,235231.89656566,0
+EPAC.US,D,20070828,000000,28.7963,28.8263,28.0118,28.0707,223409.08361268,0
+EPAC.US,D,20070829,000000,28.1705,29.4541,28.1007,29.4541,300666.15659389,0
+EPAC.US,D,20070830,000000,29.1207,29.9251,29.1117,29.5718,576057.54373424,0
+EPAC.US,D,20070831,000000,30.1118,30.2984,29.7295,29.9251,318197.98549654,0
+EPAC.US,D,20070904,000000,29.7585,30.0529,29.6207,29.8084,319214.94779716,0
+EPAC.US,D,20070905,000000,29.6806,29.8184,29.1117,29.5429,273963.63218628,0
+EPAC.US,D,20070906,000000,29.5718,29.9251,29.4341,29.7485,183251.59690459,0
+EPAC.US,D,20070907,000000,29.3163,29.3163,28.453,28.6107,381185.5244035,0
+EPAC.US,D,20070910,000000,28.8363,28.8941,27.5418,28.0019,340619.24890856,0
+EPAC.US,D,20070911,000000,28.2953,28.7764,28.2095,28.6995,380572.34122322,0
+EPAC.US,D,20070912,000000,28.6506,28.8941,28.2574,28.3153,271720.30352512,0
+EPAC.US,D,20070913,000000,28.5618,28.7195,28.1206,28.3642,340211.46205501,0
+EPAC.US,D,20070914,000000,28.1206,29.4341,28.1206,29.4251,311471.00531296,0
+EPAC.US,D,20070917,000000,29.3952,29.3952,28.7195,28.9929,539975.92169503,0
+EPAC.US,D,20070918,000000,29.1017,30.4362,28.7963,30.4172,1011258.2943333,0
+EPAC.US,D,20070919,000000,30.8583,30.8683,30.2595,30.504,629463.59448277,0
+EPAC.US,D,20070920,000000,30.2884,30.4451,29.6806,30.2785,1360440.0652331,0
+EPAC.US,D,20070921,000000,30.2785,30.6208,30.2785,30.4362,651479.07490784,0
+EPAC.US,D,20070924,000000,30.532,30.532,29.9741,30.2296,502265.15610823,0
+EPAC.US,D,20070925,000000,29.9052,30.2096,29.503,30.1797,444374.45190397,0
+EPAC.US,D,20070926,000000,31.2596,32.6229,31.2596,32.0061,1543692.664071,0
+EPAC.US,D,20070927,000000,32.3185,32.4962,32.0241,32.4283,688169.87239413,0
+EPAC.US,D,20070928,000000,32.4682,32.6229,31.6618,31.8674,560770.04542606,0
+EPAC.US,D,20071001,000000,31.9862,32.8695,31.9862,32.6808,472914.5219858,0
+EPAC.US,D,20071002,000000,32.8984,32.9862,32.2886,32.5351,323700.60318618,0
+EPAC.US,D,20071003,000000,32.2796,32.5451,31.9472,32.2506,413187.27404063,0
+EPAC.US,D,20071004,000000,32.3085,32.6229,32.2307,32.594,428475.77428211,0
+EPAC.US,D,20071005,000000,32.7008,33.7917,32.6429,33.2397,470465.79699791,0
+EPAC.US,D,20071008,000000,33.2397,33.605,32.9184,33.105,216276.32044214,0
+EPAC.US,D,20071009,000000,33.105,33.4773,32.8495,33.3495,1614427.151262,0
+EPAC.US,D,20071010,000000,33.3495,33.6529,33.0062,33.3196,313305.54518727,0
+EPAC.US,D,20071011,000000,33.1639,33.4573,32.4782,32.7207,496152.36103821,0
+EPAC.US,D,20071012,000000,32.6629,33.5461,32.6629,33.4773,368953.92266367,0
+EPAC.US,D,20071015,000000,33.4473,33.4773,32.9862,33.3795,377514.44078826,0
+EPAC.US,D,20071016,000000,33.114,33.1818,32.6708,32.9184,932983.2571182,0
+EPAC.US,D,20071017,000000,33.2896,33.6729,33.0062,33.3795,576667.72111461,0
+EPAC.US,D,20071018,000000,33.2397,33.3595,32.9573,33.2108,219130.82841698,0
+EPAC.US,D,20071019,000000,32.7896,34.3596,32.2886,32.3984,1076693.5562949,0
+EPAC.US,D,20071022,000000,31.9373,32.9663,31.545,32.7397,401363.45915435,0
+EPAC.US,D,20071023,000000,33.0262,33.3395,32.7497,32.9962,497984.89704593,0
+EPAC.US,D,20071024,000000,32.8195,32.8195,31.6418,32.3784,883653.07103854,0
+EPAC.US,D,20071025,000000,32.4682,32.6529,31.7706,31.9373,678589.38616901,0
+EPAC.US,D,20071026,000000,32.2307,32.4962,31.8774,32.4962,321866.06331187,0
+EPAC.US,D,20071029,000000,32.603,33.5851,32.574,33.2597,381386.91299702,0
+EPAC.US,D,20071030,000000,32.9383,33.5072,32.8794,33.4573,514905.5466349,0
+EPAC.US,D,20071031,000000,33.8585,34.4294,33.114,33.8406,869794.32961773,0
+EPAC.US,D,20071101,000000,32.9962,33.4873,32.8695,33.2397,585840.42048618,0
+EPAC.US,D,20071102,000000,34.4095,34.4095,33.0561,33.4473,620289.8931779,0
+EPAC.US,D,20071105,000000,33.3395,33.4573,32.8794,33.2397,566862.80183005,0
+EPAC.US,D,20071106,000000,33.114,33.7717,33.114,33.7328,389103.80328209,0
+EPAC.US,D,20071107,000000,33.1339,33.7228,33.1339,33.2697,504000.50458573,0
+EPAC.US,D,20071108,000000,33.3096,33.4473,32.7896,33.3984,886304.18655325,0
+EPAC.US,D,20071109,000000,32.8794,33.5651,32.3185,32.4782,709286.61864811,0
+EPAC.US,D,20071112,000000,32.3784,32.6529,31.7895,31.9472,636089.37940295,0
+EPAC.US,D,20071113,000000,32.1818,33.2896,32.1818,33.2108,464540.36345521,0
+EPAC.US,D,20071114,000000,33.3595,33.5851,33.0262,33.2018,338479.11937741,0
+EPAC.US,D,20071115,000000,33.0262,33.3595,31.7406,31.9273,541811.46350264,0
+EPAC.US,D,20071116,000000,32.1718,32.5451,29.6806,30.1018,1002089.602695,0
+EPAC.US,D,20071119,000000,29.994,30.0719,29.2475,29.5618,556371.55823423,0
+EPAC.US,D,20071120,000000,30.0818,30.4072,29.2964,30.1896,376089.6916341,0
+EPAC.US,D,20071121,000000,29.8263,30.003,29.2085,29.464,335216.82454903,0
+EPAC.US,D,20071123,000000,29.5918,30.2296,29.2175,30.0529,73893.582889426,0
+EPAC.US,D,20071126,000000,30.1507,30.512,28.8163,28.8941,306588.5843367,0
+EPAC.US,D,20071127,000000,28.8752,29.3063,28.5418,29.1506,403071.75543272,0
+EPAC.US,D,20071128,000000,29.4151,30.4172,29.1117,30.3084,298424.83179933,0
+EPAC.US,D,20071129,000000,30.1797,31.0051,30.1697,30.7585,359558.79409925,0
+EPAC.US,D,20071130,000000,30.9651,31.6119,30.6018,31.0729,508380.95697814,0
+EPAC.US,D,20071203,000000,31.2995,31.2995,29.8453,29.8453,339395.88834792,0
+EPAC.US,D,20071204,000000,29.6207,29.994,29.2275,29.6307,244203.20734371,0
+EPAC.US,D,20071205,000000,30.023,30.5819,29.9551,30.5819,417161.94344609,0
+EPAC.US,D,20071206,000000,30.5819,31.8674,30.4541,31.8674,528897.54518476,0
+EPAC.US,D,20071207,000000,32.0151,32.093,31.6518,31.8185,292308.02899612,0
+EPAC.US,D,20071210,000000,31.8285,32.4483,31.7506,32.2217,319041.61333607,0
+EPAC.US,D,20071211,000000,32.4682,33.0561,31.2995,31.4362,482594.19960773,0
+EPAC.US,D,20071212,000000,32.2506,32.6129,31.1797,31.6318,259140.0289965,0
+EPAC.US,D,20071213,000000,31.4262,31.4751,30.6907,31.3873,304678.8994648,0
+EPAC.US,D,20071214,000000,30.9162,31.0629,30.2495,30.2695,281608.38327367,0
+EPAC.US,D,20071217,000000,30.023,30.4072,29.6607,30.1208,697381.64716444,0
+EPAC.US,D,20071218,000000,30.2495,30.3383,29.0918,30.1697,397013.06476097,0
+EPAC.US,D,20071219,000000,32.2117,32.8195,30.6118,32.1319,1364272.4601098,0
+EPAC.US,D,20071220,000000,32.3984,33.8496,32.063,33.8496,711304.51231653,0
+EPAC.US,D,20071221,000000,34.3206,34.4584,33.5072,33.8116,711304.51231653,0
+EPAC.US,D,20071224,000000,34.2817,34.2817,32.7896,33.6829,203562.78878449,0
+EPAC.US,D,20071226,000000,33.5162,34.0462,32.6129,33.8406,376291.08022762,0
+EPAC.US,D,20071227,000000,33.614,33.614,32.3285,32.3285,367425.97437949,0
+EPAC.US,D,20071228,000000,32.7497,34.2228,32.7497,33.9474,549455.21265673,0
+EPAC.US,D,20071231,000000,33.7228,34.1739,33.0761,33.3695,355193.37070636,0
+EPAC.US,D,20080102,000000,33.2597,33.7617,32.4283,32.564,542322.4494862,0
+EPAC.US,D,20080103,000000,32.7008,32.9283,31.9862,32.0241,620900.07055827,0
+EPAC.US,D,20080104,000000,31.6518,31.6518,30.6208,30.7206,501414.51473559,0
+EPAC.US,D,20080107,000000,30.9072,31.3873,29.994,30.3972,576724.83131277,0
+EPAC.US,D,20080108,000000,30.6018,31.045,29.5718,29.6108,844107.76557743,0
+EPAC.US,D,20080109,000000,28.7863,29.5329,27.8731,28.6506,785301.29433596,0
+EPAC.US,D,20080110,000000,28.3741,29.0229,27.8931,28.5219,965090.20975195,0
+EPAC.US,D,20080111,000000,28.6506,28.6506,26.9229,27.0497,886282.14402063,0
+EPAC.US,D,20080114,000000,27.392,28.2484,27.392,28.0418,584822.45625226,0
+EPAC.US,D,20080115,000000,27.3541,27.7573,27.1485,27.5517,709640.3011034,0
+EPAC.US,D,20080116,000000,27.422,27.6106,26.5097,26.5587,906688.51956413,0
+EPAC.US,D,20080117,000000,26.7463,26.884,24.9218,24.9797,753797.50554948,0
+EPAC.US,D,20080118,000000,24.6464,25.6464,24.4308,24.9797,917383.15562007,0
+EPAC.US,D,20080122,000000,23.9297,25.7352,23.9198,24.9897,740862.54663228,0
+EPAC.US,D,20080123,000000,24.5196,25.7053,23.793,25.4718,828275.21555344,0
+EPAC.US,D,20080124,000000,25.6275,26.2952,25.1653,25.9428,1064157.3668315,0
+EPAC.US,D,20080125,000000,26.364,26.6285,26.0007,26.2463,1046732.7447921,0
+EPAC.US,D,20080128,000000,26.3151,26.8052,26.0197,26.7752,580800.69598165,0
+EPAC.US,D,20080129,000000,26.7363,27.4419,26.4509,27.2962,879620.28950162,0
+EPAC.US,D,20080130,000000,27.0397,27.4419,26.2463,26.3341,740557.95890874,0
+EPAC.US,D,20080131,000000,25.7552,27.0986,25.7552,26.7752,1207456.8733547,0
+EPAC.US,D,20080201,000000,26.8351,27.4519,26.4908,27.2962,878384.90574136,0
+EPAC.US,D,20080204,000000,27.0397,27.9629,27.0397,27.5817,534778.89366222,0
+EPAC.US,D,20080205,000000,26.9719,27.2373,26.2363,26.3251,729143.93474261,0
+EPAC.US,D,20080206,000000,26.4908,26.7553,25.8141,25.9229,259174.09472874,0
+EPAC.US,D,20080207,000000,25.8241,27.1385,25.7552,27.0597,749016.27983663,0
+EPAC.US,D,20080208,000000,26.9519,27.3352,26.4509,27.1186,919836.89027447,0
+EPAC.US,D,20080211,000000,27.1874,27.432,26.5686,27.3262,311266.61091953,0
+EPAC.US,D,20080212,000000,27.412,27.7673,27.0597,27.2962,343779.34654023,0
+EPAC.US,D,20080213,000000,27.7274,28.5518,27.4419,28.5518,378866.04881145,0
+EPAC.US,D,20080214,000000,29.1017,29.1117,27.8062,27.943,673072.74141315,0
+EPAC.US,D,20080215,000000,27.6885,28.0118,27.1385,27.5418,287579.90574823,0
+EPAC.US,D,20080219,000000,27.7963,28.1995,27.5917,28.0218,293769.84968242,0
+EPAC.US,D,20080220,000000,27.8242,28.2194,27.3631,28.2194,215255.35040832,0
+EPAC.US,D,20080221,000000,28.3542,28.6796,27.2274,27.422,286806.41323978,0
+EPAC.US,D,20080222,000000,27.422,27.6685,26.7273,27.2074,442947.6988832,0
+EPAC.US,D,20080225,000000,27.1086,27.9729,26.9818,27.933,392699.74189974,0
+EPAC.US,D,20080226,000000,27.6975,28.423,27.5218,28.2095,494896.93861194,0
+EPAC.US,D,20080227,000000,27.8931,28.453,27.6106,28.1306,1017271.8980065,0
+EPAC.US,D,20080228,000000,27.9729,28.1506,26.7363,27.2573,867521.94489083,0
+EPAC.US,D,20080229,000000,27.0497,27.2074,26.2662,26.374,598130.13435747,0
+EPAC.US,D,20080303,000000,26.393,26.7463,25.853,26.7183,821789.70129542,0
+EPAC.US,D,20080304,000000,26.7363,26.875,26.0596,26.6784,845519.48959868,0
+EPAC.US,D,20080305,000000,26.9619,27.3631,26.6285,27.0397,487692.03624373,0
+EPAC.US,D,20080306,000000,26.8351,27.1974,26.4908,26.5587,692148.54953279,0
+EPAC.US,D,20080307,000000,25.6853,26.884,25.6853,26.6185,602321.22135597,0
+EPAC.US,D,20080310,000000,26.7653,26.7653,25.883,25.8929,516125.90139564,0
+EPAC.US,D,20080311,000000,26.5886,27.4419,26.1674,27.4419,564743.71289822,0
+EPAC.US,D,20080312,000000,27.3831,28.1406,26.7084,26.8351,450728.71289954,0
+EPAC.US,D,20080313,000000,26.4708,27.7863,26.1474,27.7673,656166.11889039,0
+EPAC.US,D,20080314,000000,28.0418,28.0608,26.6984,27.2763,403493.56935249,0
+EPAC.US,D,20080317,000000,26.4509,28.0807,26.1774,27.7963,743921.44900053,0
+EPAC.US,D,20080318,000000,28.9341,29.3762,28.1107,29.1796,865718.46494885,0
+EPAC.US,D,20080319,000000,30.6807,30.6807,29.0229,29.2175,1064284.6123608,0
+EPAC.US,D,20080320,000000,28.3452,30.7785,27.4519,29.3163,1573048.3078599,0
+EPAC.US,D,20080324,000000,29.4341,31.0629,29.4341,30.7885,680635.33396985,0
+EPAC.US,D,20080325,000000,30.8583,30.9552,30.1018,30.8284,514172.1314585,0
+EPAC.US,D,20080326,000000,30.6118,30.6707,29.7585,29.984,761021.44465041,0
+EPAC.US,D,20080327,000000,30.0529,30.2984,29.3163,29.4251,490240.95456172,0
+EPAC.US,D,20080328,000000,29.5229,30.9651,29.5229,29.994,855229.22521964,0
+EPAC.US,D,20080331,000000,29.8363,29.8553,29.2175,29.6407,423084.37118889,0
+EPAC.US,D,20080401,000000,29.7984,31.0919,29.6706,31.035,374549.72015031,0
+EPAC.US,D,20080402,000000,30.9362,31.9173,30.9362,31.574,481833.73223219,0
+EPAC.US,D,20080403,000000,31.2596,31.5929,30.9452,31.5051,379331.94779646,0
+EPAC.US,D,20080404,000000,31.4163,31.7606,30.9951,31.4362,234457.40212391,0
+EPAC.US,D,20080407,000000,31.6418,31.8874,31.015,31.1508,304948.4195228,0
+EPAC.US,D,20080408,000000,30.9651,31.5051,30.5619,31.3095,353378.86949807,0
+EPAC.US,D,20080409,000000,31.4063,31.4063,30.1896,30.4841,359272.24117514,0
+EPAC.US,D,20080410,000000,30.5519,31.1408,30.1307,31.053,376801.06427788,0
+EPAC.US,D,20080411,000000,30.5819,30.7885,29.6996,29.9451,721190.58819848,0
+EPAC.US,D,20080414,000000,29.9052,30.512,29.5429,29.9741,313170.28419162,0
+EPAC.US,D,20080415,000000,30.0529,30.8683,29.8752,30.6308,635775.7742797,0
+EPAC.US,D,20080416,000000,30.8484,31.9862,30.8484,31.9672,673683.92072682,0
+EPAC.US,D,20080417,000000,31.8774,32.0061,31.3963,31.8674,484388.66215,0
+EPAC.US,D,20080418,000000,32.3285,32.8195,32.2017,32.584,317538.71338442,0
+EPAC.US,D,20080421,000000,32.3884,33.105,32.1129,33.0561,294454.17012707,0
+EPAC.US,D,20080422,000000,33.0761,33.1539,31.8085,32.093,401855.40840519,0
+EPAC.US,D,20080423,000000,32.2796,32.4483,31.7895,32.3584,290134.83566603,0
+EPAC.US,D,20080424,000000,32.6808,33.2397,32.093,33.0361,2082466.2658047,0
+EPAC.US,D,20080425,000000,33.1639,33.5561,32.7696,33.3096,229733.28660922,0
+EPAC.US,D,20080428,000000,33.3196,34.0063,33.1539,33.8406,315279.35379044,0
+EPAC.US,D,20080429,000000,33.8316,34.0262,33.0661,33.2108,414861.50458677,0
+EPAC.US,D,20080430,000000,33.2896,33.8685,33.0561,33.2298,607307.84339555,0
+EPAC.US,D,20080501,000000,33.2697,33.8316,33.0262,33.624,648389.11260725,0
+EPAC.US,D,20080502,000000,33.8585,33.9074,33.3894,33.8885,726810.43208435,0
+EPAC.US,D,20080505,000000,33.8975,33.9174,33.5561,33.8406,617949.37698653,0
+EPAC.US,D,20080506,000000,33.6829,33.7328,32.9383,33.4084,519825.0391433,0
+EPAC.US,D,20080507,000000,33.5162,33.5561,32.6629,32.7597,310007.18076005,0
+EPAC.US,D,20080508,000000,32.8295,33.1729,32.5062,33.086,383368.73706659,0
+EPAC.US,D,20080509,000000,32.6708,33.1639,32.4872,33.124,223849.93426516,0
+EPAC.US,D,20080512,000000,33.3196,34.2727,32.8894,34.0851,241757.48815572,0
+EPAC.US,D,20080513,000000,34.2029,34.3406,33.7517,33.9174,312593.17061019,0
+EPAC.US,D,20080514,000000,33.8975,34.3107,33.6929,33.7517,231711.10294559,0
+EPAC.US,D,20080515,000000,33.634,34.3306,33.3595,34.3306,175096.86176693,0
+EPAC.US,D,20080516,000000,34.3306,34.5951,33.8406,34.4484,389503.57466923,0
+EPAC.US,D,20080519,000000,34.675,35.0572,34.144,34.5851,284780.50410495,0
+EPAC.US,D,20080520,000000,34.3596,34.3696,33.5651,34.2907,363292.99951245,0
+EPAC.US,D,20080521,000000,34.4195,34.9385,33.7128,34.1839,358395.54953667,0
+EPAC.US,D,20080522,000000,34.2428,34.8396,34.154,34.7718,328688.22715906,0
+EPAC.US,D,20080523,000000,34.675,34.675,32.8096,33.5561,643847.34895337,0
+EPAC.US,D,20080527,000000,33.5262,34.4294,33.3595,34.3795,248787.05219624,0
+EPAC.US,D,20080528,000000,34.5951,34.8297,34.3007,34.5752,330611.93909717,0
+EPAC.US,D,20080529,000000,34.5352,36.0373,34.125,35.6561,416343.36393909,0
+EPAC.US,D,20080530,000000,35.7639,35.8607,35.3886,35.8227,362812.07152792,0
+EPAC.US,D,20080602,000000,35.8507,36.0573,35.1361,35.7738,498640.16142485,0
+EPAC.US,D,20080603,000000,36.0573,36.2639,35.0572,35.6561,349795.95601333,0
+EPAC.US,D,20080604,000000,35.4475,36.0573,34.9285,35.686,325530.13339399,0
+EPAC.US,D,20080605,000000,35.715,36.4495,35.715,36.1162,334514.46930496,0
+EPAC.US,D,20080606,000000,35.8128,35.8128,34.7818,34.8985,396926.89849708,0
+EPAC.US,D,20080609,000000,34.9874,35.2538,33.6629,34.0751,783454.73126204,0
+EPAC.US,D,20080610,000000,33.1918,33.1918,31.4462,32.3185,1120680.4320798,0
+EPAC.US,D,20080611,000000,32.1419,32.3984,31.5251,31.6119,681593.18220571,0
+EPAC.US,D,20080612,000000,31.9173,32.5151,31.7107,31.7985,502817.22135713,0
+EPAC.US,D,20080613,000000,32.2117,32.8984,31.9961,32.5551,378599.53455336,0
+EPAC.US,D,20080616,000000,32.3684,32.4962,31.9472,32.3485,262593.6930854,0
+EPAC.US,D,20080617,000000,32.3884,32.5151,31.8973,32.1518,252663.53213819,0
+EPAC.US,D,20080618,000000,32.0241,32.2217,31.564,31.8674,328940.71435094,0
+EPAC.US,D,20080619,000000,33.4873,34.5652,32.574,33.3096,1238759.2735477,0
+EPAC.US,D,20080620,000000,32.3684,34.3206,32.3684,33.5951,936281.62154542,0
+EPAC.US,D,20080623,000000,33.8316,33.9174,32.3085,32.574,429127.03092783,0
+EPAC.US,D,20080624,000000,32.3984,32.6129,31.7706,32.1419,738230.46785029,0
+EPAC.US,D,20080625,000000,32.2886,33.0162,32.2796,32.7207,514321.41952036,0
+EPAC.US,D,20080626,000000,32.2606,32.2986,30.5519,30.8783,502560.72643205,0
+EPAC.US,D,20080627,000000,30.9262,31.6219,30.6907,30.7685,690366.11019014,0
+EPAC.US,D,20080630,000000,30.7296,31.3574,30.4841,30.7585,523103.3649045,0
+EPAC.US,D,20080701,000000,30.3873,30.9072,30.3483,30.6208,748637.54904881,0
+EPAC.US,D,20080702,000000,30.6607,31.2695,29.6108,29.7984,478782.84533034,0
+EPAC.US,D,20080703,000000,29.9152,30.5719,29.493,29.8263,472175.09520959,0
+EPAC.US,D,20080707,000000,30.0529,30.4841,29.0628,29.4341,462972.33783899,0
+EPAC.US,D,20080708,000000,29.6607,30.2695,29.0718,30.2296,558701.05315929,0
+EPAC.US,D,20080709,000000,30.1896,30.3084,29.1017,29.1796,371111.08506093,0
+EPAC.US,D,20080710,000000,29.1796,29.7485,28.7664,29.3952,388273.20057548,0
+EPAC.US,D,20080711,000000,29.0818,29.7295,28.9141,29.3952,520397.14305823,0
+EPAC.US,D,20080714,000000,29.7096,29.7096,28.6606,28.9929,439487.0212612,0
+EPAC.US,D,20080715,000000,28.6995,29.3562,27.7474,28.8363,546883.24987281,0
+EPAC.US,D,20080716,000000,28.8363,30.1118,28.4829,30.0719,419129.74044945,0
+EPAC.US,D,20080717,000000,30.1407,30.3873,29.4251,30.1896,479992.17882477,0
+EPAC.US,D,20080718,000000,30.003,30.0918,29.5529,29.8184,280887.99323018,0
+EPAC.US,D,20080721,000000,29.7395,30.1996,29.3063,29.6407,415747.21362494,0
+EPAC.US,D,20080722,000000,29.503,30.8583,29.3363,30.8084,285955.77186714,0
+EPAC.US,D,20080723,000000,30.8384,31.3963,30.2196,30.4641,651398.92024376,0
+EPAC.US,D,20080724,000000,30.1896,30.6907,29.1017,29.3363,545657.88544557,0
+EPAC.US,D,20080725,000000,29.6018,30.4741,29.3463,30.2884,544151.97969401,0
+EPAC.US,D,20080728,000000,30.1407,30.1797,29.2764,29.5918,421865.01836146,0
+EPAC.US,D,20080729,000000,29.8453,30.494,29.7784,30.1507,332291.17930981,0
+EPAC.US,D,20080730,000000,30.3583,30.9452,30.2196,30.8683,412332.62493479,0
+EPAC.US,D,20080731,000000,30.4641,30.542,29.8852,29.8852,285514.92121466,0
+EPAC.US,D,20080801,000000,29.8952,30.4362,29.5229,29.8453,361379.30690735,0
+EPAC.US,D,20080804,000000,29.5329,29.8363,28.8752,29.2275,340378.78491629,0
+EPAC.US,D,20080805,000000,29.5329,29.7485,29.3263,29.484,340811.62010237,0
+EPAC.US,D,20080806,000000,29.2964,29.5229,28.8363,29.1706,698722.23392131,0
+EPAC.US,D,20080807,000000,28.9241,29.3063,28.4131,29.0528,335065.53262056,0
+EPAC.US,D,20080808,000000,28.8462,30.6707,28.8462,30.504,363701.7882993,0
+EPAC.US,D,20080811,000000,30.4362,31.5051,30.1996,31.2496,363378.16384304,0
+EPAC.US,D,20080812,000000,31.3484,31.6418,31.0729,31.4462,351580.39922259,0
+EPAC.US,D,20080813,000000,31.4562,31.9472,30.9651,31.6318,302777.23005931,0
+EPAC.US,D,20080814,000000,31.1119,32.4483,30.494,32.2307,408766.74431618,0
+EPAC.US,D,20080815,000000,32.5062,32.7397,31.6907,32.2886,399892.62106833,0
+EPAC.US,D,20080818,000000,32.4283,32.5062,30.9951,31.1019,333838.16432671,0
+EPAC.US,D,20080819,000000,30.8484,30.8583,30.3284,30.4272,292364.13726098,0
+EPAC.US,D,20080820,000000,30.532,30.9851,30.0429,30.7206,197688.45384014,0
+EPAC.US,D,20080821,000000,30.3773,30.5819,29.9152,30.0429,212943.89028269,0
+EPAC.US,D,20080822,000000,30.2296,30.8284,29.8453,30.6807,345489.64668521,0
+EPAC.US,D,20080825,000000,30.6308,30.6308,29.474,30.003,232844.28950913,0
+EPAC.US,D,20080826,000000,29.7984,30.2296,29.3762,29.6996,348403.2687248,0
+EPAC.US,D,20080827,000000,29.7585,30.6118,29.503,30.3873,376534.55001979,0
+EPAC.US,D,20080828,000000,30.4451,31.6219,30.4451,31.4751,330006.77138331,0
+EPAC.US,D,20080829,000000,31.3095,31.6618,30.6707,30.9552,215380.59207096,0
+EPAC.US,D,20080902,000000,31.4063,31.8674,30.2695,30.6018,436900.02947776,0
+EPAC.US,D,20080903,000000,30.6707,31.0051,29.9251,30.2495,796144.21652047,0
+EPAC.US,D,20080904,000000,29.9251,29.9741,28.8462,28.9929,480227.63315053,0
+EPAC.US,D,20080905,000000,28.7664,28.9929,27.9629,28.1107,1031457.2696835,0
+EPAC.US,D,20080908,000000,29.0528,29.3463,28.0707,28.453,553238.51280169,0
+EPAC.US,D,20080909,000000,28.5518,28.7764,27.3062,27.5817,463273.91976262,0
+EPAC.US,D,20080910,000000,27.8062,28.423,27.5817,27.953,522826.8313134,0
+EPAC.US,D,20080911,000000,27.6485,28.953,27.3062,28.953,296434.99226335,0
+EPAC.US,D,20080912,000000,28.7564,29.0718,28.3352,28.6606,336659.60850261,0
+EPAC.US,D,20080915,000000,28.0707,28.4829,27.2862,27.3731,470322.52053586,0
+EPAC.US,D,20080916,000000,26.9229,27.1585,26.393,26.884,960272.91444026,0
+EPAC.US,D,20080917,000000,26.5197,26.6285,25.1843,25.4328,1112784.1957338,0
+EPAC.US,D,20080918,000000,24.5765,33.4573,24.5765,26.875,1124227.2759657,0
+EPAC.US,D,20080919,000000,34.3306,34.3306,26.3151,27.5717,2039249.8767283,0
+EPAC.US,D,20080922,000000,27.7573,28.0608,26.5986,26.6285,719713.73851266,0
+EPAC.US,D,20080923,000000,26.5786,27.0886,25.4328,25.6374,424495.09327684,0
+EPAC.US,D,20080924,000000,25.2741,26.0886,25.0286,25.0885,517073.73029848,0
+EPAC.US,D,20080925,000000,25.2143,26.6684,25.2143,26.354,669707.24745476,0
+EPAC.US,D,20080926,000000,25.7253,25.9229,24.4807,25.4907,729291.21893787,0
+EPAC.US,D,20080929,000000,26.2363,26.2363,23.5086,23.8609,644536.67906452,0
+EPAC.US,D,20080930,000000,24.1663,24.7741,23.5485,24.7641,761392.15997182,0
+EPAC.US,D,20081001,000000,23.2441,23.7142,21.1741,21.5563,1486382.0792481,0
+EPAC.US,D,20081002,000000,21.4376,21.6931,19.9375,20.154,1249160.3431464,0
+EPAC.US,D,20081003,000000,20.1141,21.222,20.0652,20.3287,1405702.4021103,0
+EPAC.US,D,20081006,000000,19.7109,20.192,18.1399,19.7798,1169852.3126979,0
+EPAC.US,D,20081007,000000,19.9375,20.0752,18.4553,18.642,1432142.419993,0
+EPAC.US,D,20081008,000000,18.642,19.4165,17.8465,18.7697,1343171.7447886,0
+EPAC.US,D,20081009,000000,19.2109,19.4075,16.9842,17.1598,720817.86901047,0
+EPAC.US,D,20081010,000000,16.6887,19.8586,15.6408,19.2508,1247048.2677477,0
+EPAC.US,D,20081013,000000,19.9175,20.2409,19.113,20.0452,716864.24020433,0
+EPAC.US,D,20081014,000000,20.8876,21.3397,17.5241,18.1399,941389.47751443,0
+EPAC.US,D,20081015,000000,18.1599,18.4264,16.3065,16.3654,873213.92797438,0
+EPAC.US,D,20081016,000000,16.4931,17.8176,15.5819,17.6898,1143416.3025483,0
+EPAC.US,D,20081017,000000,17.0231,18.1599,16.3354,17.1888,597712.32817091,0
+EPAC.US,D,20081020,000000,17.2976,17.3774,16.4931,17.1009,853163.23875277,0
+EPAC.US,D,20081021,000000,16.8764,17.4453,16.8664,17.1698,902802.02028917,0
+EPAC.US,D,20081022,000000,16.7287,17.1109,15.1397,15.6877,806899.97050778,0
+EPAC.US,D,20081023,000000,15.542,15.9432,14.501,14.9631,1365933.665523,0
+EPAC.US,D,20081024,000000,13.9331,15.0609,13.7574,14.472,814850.31125201,0
+EPAC.US,D,20081027,000000,14.1976,14.9231,13.953,14.0189,666041.17350603,0
+EPAC.US,D,20081028,000000,14.3742,15.7376,13.43,15.7176,744302.18365495,0
+EPAC.US,D,20081029,000000,15.8064,17.2377,15.3354,16.0909,1008248.4866968,0
+EPAC.US,D,20081030,000000,16.6608,17.5052,16.4931,17.4163,669554.95359299,0
+EPAC.US,D,20081031,000000,17.3674,18.0142,17.053,17.591,908745.48863129,0
+EPAC.US,D,20081103,000000,17.561,18.0341,17.3774,17.8275,485194.21652408,0
+EPAC.US,D,20081104,000000,18.2797,18.7797,18.0441,18.613,397777.53986971,0
+EPAC.US,D,20081105,000000,18.3964,18.5531,17.6798,17.7686,692077.41226842,0
+EPAC.US,D,20081106,000000,17.6209,17.9064,16.7965,17.0131,679992.09279055,0
+EPAC.US,D,20081107,000000,17.1199,18.0741,16.8864,17.3075,529328.37650424,0
+EPAC.US,D,20081110,000000,17.7088,17.9064,17.0041,17.4363,771626.90864255,0
+EPAC.US,D,20081111,000000,17.2287,18.0541,16.8065,17.2676,456043.96906188,0
+EPAC.US,D,20081112,000000,16.9353,17.0131,15.9432,16.2087,505175.77234792,0
+EPAC.US,D,20081113,000000,16.3554,18.4364,15.1886,18.3365,978087.28853382,0
+EPAC.US,D,20081114,000000,17.9663,18.2298,16.2775,16.2965,646557.57853284,0
+EPAC.US,D,20081117,000000,16.2965,16.9552,15.8354,16.2675,447350.19380824,0
+EPAC.US,D,20081118,000000,16.3654,16.8963,15.6108,16.1298,1035957.9540721,0
+EPAC.US,D,20081119,000000,16.1398,16.3654,15.002,15.0419,509056.26002308,0
+EPAC.US,D,20081120,000000,14.8543,15.3932,14.0878,14.1676,713657.05170751,0
+EPAC.US,D,20081121,000000,14.492,15.7675,13.962,15.6597,814199.05460629,0
+EPAC.US,D,20081124,000000,16.1488,16.6408,15.2365,15.8354,864131.40259991,0
+EPAC.US,D,20081125,000000,16.2186,16.2276,14.8253,16.033,957638.83179167,0
+EPAC.US,D,20081126,000000,15.6308,17.3475,15.5719,17.2976,638993.98404284,0
+EPAC.US,D,20081128,000000,16.9842,17.601,16.7476,17.601,386644.05702789,0
+EPAC.US,D,20081201,000000,17.4073,17.4073,15.0509,15.1098,622171.52391737,0
+EPAC.US,D,20081202,000000,15.4222,16.3753,15.1198,16.3065,870744.16238717,0
+EPAC.US,D,20081203,000000,15.7775,17.3175,15.4721,17.2187,653889.72643029,0
+EPAC.US,D,20081204,000000,16.9842,17.601,15.9432,16.3354,599831.41710274,0
+EPAC.US,D,20081205,000000,16.1009,16.8764,15.3354,16.8265,503893.29772251,0
+EPAC.US,D,20081208,000000,17.3475,17.7587,17.091,17.4453,575695.84581254,0
+EPAC.US,D,20081209,000000,16.2965,16.2965,14.7754,15.4821,1108997.8897889,0
+EPAC.US,D,20081210,000000,15.1976,16.8265,14.6088,16.2675,1132691.6084934,0
+EPAC.US,D,20081211,000000,16.2675,16.2675,14.8742,15.0898,929224.00337247,0
+EPAC.US,D,20081212,000000,14.7265,15.7965,14.7175,15.6787,635192.64909846,0
+EPAC.US,D,20081215,000000,15.7865,15.8444,15.0419,15.4222,750205.57466503,0
+EPAC.US,D,20081216,000000,15.7865,16.6698,15.4721,16.532,477979.29482286,0
+EPAC.US,D,20081217,000000,16.2087,17.0231,16.1009,16.7287,806305.82406023,0
+EPAC.US,D,20081218,000000,16.1787,16.1787,15.2365,15.8264,1615776.7554186,0
+EPAC.US,D,20081219,000000,16.3753,16.8265,15.6308,15.8444,905074.40501606,0
+EPAC.US,D,20081222,000000,15.7276,15.7276,14.9431,15.6008,828300.26388597,0
+EPAC.US,D,20081223,000000,15.7076,15.9332,14.8932,15.0998,416740.12952633,0
+EPAC.US,D,20081224,000000,15.8643,16.4352,15.7865,15.8743,1027648.921206,0
+EPAC.US,D,20081226,000000,15.9731,16.5919,15.9043,16.4642,407946.16094257,0
+EPAC.US,D,20081229,000000,16.3654,16.8963,16.2376,16.8165,871235.10970471,0
+EPAC.US,D,20081230,000000,16.9752,17.8665,16.6608,17.8465,879579.21023627,0
+EPAC.US,D,20081231,000000,17.7786,19.4943,17.7786,18.6619,6609725.9332243,0
+EPAC.US,D,20090102,000000,18.5731,18.6919,18.2497,18.4843,1154198.1068015,0
+EPAC.US,D,20090105,000000,18.3964,19.3107,18.2098,19.0731,799896.45673309,0
+EPAC.US,D,20090106,000000,19.3206,19.7997,18.8585,19.5143,763147.54711534,0
+EPAC.US,D,20090107,000000,19.0731,19.0931,18.3964,18.5831,826481.75494448,0
+EPAC.US,D,20090108,000000,18.5531,18.623,18.2797,18.5332,530763.14499141,0
+EPAC.US,D,20090109,000000,18.4743,18.5931,17.5521,17.9862,546804.09714202,0
+EPAC.US,D,20090112,000000,17.9762,18.0242,17.4073,17.6898,576567.5277845,0
+EPAC.US,D,20090113,000000,17.561,18.0242,17.2776,17.7976,455451.82648093,0
+EPAC.US,D,20090114,000000,17.7587,17.7976,16.6009,16.7187,681001.03962476,0
+EPAC.US,D,20090115,000000,16.7476,17.5331,16.3654,17.4553,555852.55678426,0
+EPAC.US,D,20090116,000000,17.7387,17.7387,16.3155,16.8365,745675.83421076,0
+EPAC.US,D,20090120,000000,16.5819,16.5919,15.6308,15.6877,594846.79892977,0
+EPAC.US,D,20090121,000000,16.2087,16.8065,15.7276,16.7566,1037558.0415539,0
+EPAC.US,D,20090122,000000,16.3155,16.7865,15.8444,16.2576,618286.0265757,0
+EPAC.US,D,20090123,000000,15.6008,16.3753,15.502,16.023,590192.81874616,0
+EPAC.US,D,20090126,000000,16.1687,16.552,15.6687,16.013,620130.58578303,0
+EPAC.US,D,20090127,000000,16.1208,16.9652,16.1109,16.6608,457682.13000918,0
+EPAC.US,D,20090128,000000,16.6698,17.7587,16.6698,17.4752,437766.70178321,0
+EPAC.US,D,20090129,000000,17.0431,17.4073,16.562,16.7965,435586.49492002,0
+EPAC.US,D,20090130,000000,16.7386,17.1109,15.9831,16.1687,479052.36538834,0
+EPAC.US,D,20090202,000000,15.8743,16.2087,15.7176,16.053,521671.60221723,0
+EPAC.US,D,20090203,000000,16.1588,16.1588,15.7076,16.033,835586.32285157,0
+EPAC.US,D,20090204,000000,16.2576,16.4153,15.7675,15.9043,367995.07249451,0
+EPAC.US,D,20090205,000000,15.7575,16.2775,15.4421,16.053,952856.60414552,0
+EPAC.US,D,20090206,000000,15.9931,16.8365,15.9831,16.4931,459710.04301061,0
+EPAC.US,D,20090209,000000,16.4642,16.532,15.7176,16.0031,576134.69259843,0
+EPAC.US,D,20090210,000000,15.9831,16.0719,14.9531,15.1886,775224.8511268,0
+EPAC.US,D,20090211,000000,15.2465,15.4721,14.6986,14.9631,585063.92217783,0
+EPAC.US,D,20090212,000000,14.9531,15.3264,14.4141,15.2465,544683.0043436,0
+EPAC.US,D,20090213,000000,15.2565,15.6308,15.0609,15.1497,321006.40453953,0
+EPAC.US,D,20090217,000000,14.492,14.8154,14.2864,14.472,374925.44513822,0
+EPAC.US,D,20090218,000000,14.5988,14.9531,14.2075,14.5109,1713231.8018167,0
+EPAC.US,D,20090219,000000,14.7076,14.9032,14.2864,14.3443,575018.538901,0
+EPAC.US,D,20090220,000000,12.9609,13.8253,12.2843,12.4409,1808496.6220186,0
+EPAC.US,D,20090223,000000,12.6386,12.6485,11.5377,11.5776,990292.84000782,0
+EPAC.US,D,20090224,000000,11.7353,11.7353,10.862,11.4499,1556281.9559993,0
+EPAC.US,D,20090225,000000,11.2932,11.3421,10.2133,10.2133,1479233.2851447,0
+EPAC.US,D,20090226,000000,10.2821,10.5965,10.0566,10.1833,686597.8390447,0
+EPAC.US,D,20090227,000000,9.98969,10.5286,9.73218,10.0965,821879.87529252,0
+EPAC.US,D,20090302,000000,9.8819,9.94976,9.00689,9.02665,809188.38616749,0
+EPAC.US,D,20090303,000000,9.3113,9.3113,8.51624,8.54588,1457624.5896399,0
+EPAC.US,D,20090304,000000,8.71276,8.92854,8.49687,8.84011,1033453.1208193,0
+EPAC.US,D,20090305,000000,8.5361,8.64399,7.98636,8.10433,683190.26388766,0
+EPAC.US,D,20090306,000000,8.19266,8.2221,7.58444,7.89843,697146.19283868,0
+EPAC.US,D,20090309,000000,7.78056,7.88855,7.35867,7.45678,718651.68921349,0
+EPAC.US,D,20090310,000000,7.63334,7.82976,7.56468,7.73155,787856.22425377,0
+EPAC.US,D,20090311,000000,7.77078,8.02578,7.73155,7.84923,509613.33493849,0
+EPAC.US,D,20090312,000000,7.82976,8.04545,7.53523,7.93745,797967.73512847,0
+EPAC.US,D,20090313,000000,7.95742,8.32021,7.92767,8.2221,589365.22183945,0
+EPAC.US,D,20090316,000000,8.29057,8.33998,8.0163,8.05533,608258.67809829,0
+EPAC.US,D,20090317,000000,8.02578,8.39866,7.8099,8.24167,629416.50361762,0
+EPAC.US,D,20090318,000000,7.48623,8.16322,6.88758,7.85891,1807248.2131254,0
+EPAC.US,D,20090319,000000,7.17213,8.06521,7.16255,7.78056,840065.96664079,0
+EPAC.US,D,20090320,000000,7.90801,8.24167,7.51567,7.66289,1121852.6940421,0
+EPAC.US,D,20090323,000000,7.82976,8.57532,7.82976,8.57532,881064.0753885,0
+EPAC.US,D,20090324,000000,8.48699,9.20331,8.29057,8.90898,947593.44851484,0
+EPAC.US,D,20090325,000000,8.96776,9.56651,8.76176,9.13444,587201.04590907,0
+EPAC.US,D,20090326,000000,9.3113,10.1154,9.3113,10.0865,1128377.2836988,0
+EPAC.US,D,20090327,000000,9.70224,10.4498,9.70224,10.1534,934338.87287459,0
+EPAC.US,D,20090330,000000,9.83199,10.0965,9.47907,9.81203,967490.84194139,0
+EPAC.US,D,20090331,000000,9.97971,10.3121,9.89088,10.1344,837018.08553884,0
+EPAC.US,D,20090401,000000,10.1444,10.3021,9.75215,10.0566,1503225.5799729,0
+EPAC.US,D,20090402,000000,10.351,11.2243,10.1634,10.9099,1336694.245997,0
+EPAC.US,D,20090403,000000,10.9099,11.5976,10.871,11.5177,1533363.7336699,0
+EPAC.US,D,20090406,000000,11.5078,11.5078,11.0576,11.2932,732814.01642454,0
+EPAC.US,D,20090407,000000,11.1465,11.5377,10.6155,10.6744,862423.10632153,0
+EPAC.US,D,20090408,000000,10.7342,11.0676,10.4897,10.9398,651229.59351587,0
+EPAC.US,D,20090409,000000,11.2443,12.0088,11.1764,11.9898,746226.89752637,0
+EPAC.US,D,20090413,000000,11.882,11.892,11.3231,11.6465,717123.74092931,0
+EPAC.US,D,20090414,000000,11.6365,11.6365,11.1465,11.362,717900.23923767,0
+EPAC.US,D,20090415,000000,11.3031,11.381,10.9498,11.3031,658406.44175165,0
+EPAC.US,D,20090416,000000,11.391,12.0088,11.1265,11.9309,692441.11405672,0
+EPAC.US,D,20090417,000000,11.9609,12.0088,11.6165,11.7253,662096.5620996,0
+EPAC.US,D,20090420,000000,11.401,11.5078,10.6554,10.9977,1033025.2952997,0
+EPAC.US,D,20090421,000000,10.9199,11.1465,10.7043,10.9798,1106522.1126019,0
+EPAC.US,D,20090422,000000,10.8221,12.0786,10.6055,11.7832,936337.72981028,0
+EPAC.US,D,20090423,000000,11.8331,11.8631,11.1165,11.4209,546581.66794918,0
+EPAC.US,D,20090424,000000,11.5177,12.431,11.4878,12.2244,916783.99950602,0
+EPAC.US,D,20090427,000000,11.912,12.0786,11.391,11.5676,598303.46881856,0
+EPAC.US,D,20090428,000000,11.4109,11.7154,11.1864,11.2642,499464.75253165,0
+EPAC.US,D,20090429,000000,11.3421,11.9609,11.3421,11.8631,755226.26243685,0
+EPAC.US,D,20090430,000000,12.0188,12.3821,11.9609,12.0287,715320.26098733,0
+EPAC.US,D,20090501,000000,12.0387,12.0786,11.7453,11.921,259364.46205595,0
+EPAC.US,D,20090504,000000,11.9898,12.2543,11.8431,12.1555,589367.22570605,0
+EPAC.US,D,20090505,000000,12.1365,12.5398,11.9988,12.2343,313162.26872521,0
+EPAC.US,D,20090506,000000,12.2843,12.6086,11.873,12.5697,405211.88496387,0
+EPAC.US,D,20090507,000000,12.6955,12.8711,12.2244,12.3521,682556.04010806,0
+EPAC.US,D,20090508,000000,12.6286,13.1785,12.3721,13.1785,530149.96181114,0
+EPAC.US,D,20090511,000000,12.9011,13.0298,12.6386,12.6765,273154.07007899,0
+EPAC.US,D,20090512,000000,12.7254,12.8232,12.1266,12.5597,387723.13919317,0
+EPAC.US,D,20090513,000000,12.3042,12.3042,11.6076,11.6854,439765.55871891,0
+EPAC.US,D,20090514,000000,11.5976,11.9509,11.4788,11.5277,498229.36877139,0
+EPAC.US,D,20090515,000000,11.5177,11.7643,11.2443,11.372,434984.33300606,0
+EPAC.US,D,20090518,000000,11.5577,12.0976,11.4399,12.0687,286407.64378594,0
+EPAC.US,D,20090519,000000,12.0687,12.3322,11.8631,12.1854,325421.92459747,0
+EPAC.US,D,20090520,000000,12.2643,12.8911,12.1755,12.2443,340083.21459247,0
+EPAC.US,D,20090521,000000,12.1166,12.2154,11.8631,12.0587,445145.94054582,0
+EPAC.US,D,20090522,000000,12.0976,12.2343,11.8032,11.8032,186270.4219408,0
+EPAC.US,D,20090526,000000,11.7253,12.2643,11.4788,12.1465,462783.97437838,0
+EPAC.US,D,20090527,000000,12.1076,12.1555,11.7453,11.7832,350207.75060009,0
+EPAC.US,D,20090528,000000,11.921,11.9609,11.1165,11.6365,343756.3020743,0
+EPAC.US,D,20090529,000000,11.6165,12.0487,11.4878,12.0487,375328.22232526,0
+EPAC.US,D,20090601,000000,12.3132,13.3153,12.1755,13.1685,505095.61768383,0
+EPAC.US,D,20090602,000000,13.0098,13.3432,12.8611,13.2264,390953.37215592,0
+EPAC.US,D,20090603,000000,13.1286,13.46,12.911,13.44,425160.37698877,0
+EPAC.US,D,20090604,000000,13.4799,13.7474,13.0797,13.7075,395706.54373634,0
+EPAC.US,D,20090605,000000,13.8832,13.962,13.5099,13.6676,383415.82793174,0
+EPAC.US,D,20090608,000000,13.43,13.5688,12.9999,13.2654,302186.08941166,0
+EPAC.US,D,20090609,000000,13.3622,13.4899,13.1885,13.2654,325951.94731376,0
+EPAC.US,D,20090610,000000,13.2654,13.44,12.5398,12.7733,560046.64958266,0
+EPAC.US,D,20090611,000000,12.0188,13.3342,11.6076,13.3053,2563913.2517827,0
+EPAC.US,D,20090612,000000,12.9709,13.8832,12.9609,13.8732,1169457.5509772,0
+EPAC.US,D,20090615,000000,13.6576,13.8632,13.4899,13.6776,667152.31753695,0
+EPAC.US,D,20090616,000000,12.9609,13.47,12.8332,12.951,666491.04155823,0
+EPAC.US,D,20090617,000000,13.7374,14.8932,13.44,14.4341,2150676.8830103,0
+EPAC.US,D,20090618,000000,14.4521,14.6886,14.1776,14.3343,487882.40357094,0
+EPAC.US,D,20090619,000000,14.482,15.2365,14.482,14.9231,867570.03768929,0
+EPAC.US,D,20090622,000000,14.7655,14.7655,14.2375,14.2375,1054484.7027427,0
+EPAC.US,D,20090623,000000,12.6575,12.6955,12.0287,12.2942,3215410.3614899,0
+EPAC.US,D,20090624,000000,12.3821,12.6575,12.0487,12.1655,8976047.918697,0
+EPAC.US,D,20090625,000000,12.0387,12.3421,11.9609,12.3042,1098944.4910457,0
+EPAC.US,D,20090626,000000,12.411,12.411,12.0188,12.2643,2060541.96131,0
+EPAC.US,D,20090629,000000,12.2643,12.431,12.0188,12.1655,644337.2943376,0
+EPAC.US,D,20090630,000000,12.2743,12.3132,11.8231,11.9699,635106.48283457,0
+EPAC.US,D,20090701,000000,12.0687,12.0886,11.4688,11.7742,1730952.9961133,0
+EPAC.US,D,20090702,000000,11.5477,11.7742,11.1764,11.372,694381.85886095,0
+EPAC.US,D,20090706,000000,11.2842,11.2842,10.6155,10.842,805706.66794617,0
+EPAC.US,D,20090707,000000,10.8121,10.862,10.321,10.3909,1135938.8743222,0
+EPAC.US,D,20090708,000000,10.3909,10.4698,10.0077,10.2721,1000875.259534,0
+EPAC.US,D,20090709,000000,10.3121,10.4408,10.1534,10.2622,618376.2005728,0
+EPAC.US,D,20090710,000000,10.1634,10.4897,10.1154,10.2432,799186.08602261,0
+EPAC.US,D,20090713,000000,10.321,10.6943,10.1065,10.6744,639661.27162137,0
+EPAC.US,D,20090714,000000,10.7043,10.862,10.5666,10.7632,439353.76413216,0
+EPAC.US,D,20090715,000000,10.8999,11.2063,10.7921,11.1365,654818.51860041,0
+EPAC.US,D,20090716,000000,11.2642,11.3421,11.0277,11.3131,492415.14982511,0
+EPAC.US,D,20090717,000000,11.2842,11.4878,11.1664,11.2343,540349.64281634,0
+EPAC.US,D,20090720,000000,11.3231,11.6854,11.1664,11.6555,672118.9009105,0
+EPAC.US,D,20090721,000000,11.7453,11.9699,11.5776,11.7553,728408.5156996,0
+EPAC.US,D,20090722,000000,11.7353,11.882,11.5676,11.7932,490436.33155544,0
+EPAC.US,D,20090723,000000,11.6555,12.3322,11.5377,12.2154,767551.04397368,0
+EPAC.US,D,20090724,000000,12.1655,12.2154,11.8431,11.9699,541908.65103285,0
+EPAC.US,D,20090727,000000,11.9898,12.1755,11.7832,12.0886,836200.50796515,0
+EPAC.US,D,20090728,000000,11.921,12.0786,11.6555,11.9509,429648.0362444,0
+EPAC.US,D,20090729,000000,11.8132,11.912,11.6165,11.882,583769.42435281,0
+EPAC.US,D,20090730,000000,12.0786,12.7154,11.892,12.431,1135992.9787205,0
+EPAC.US,D,20090731,000000,12.411,12.6575,12.3132,12.5996,1798297.9429467,0
+EPAC.US,D,20090803,000000,12.5108,12.8032,12.5008,12.8032,919072.41516573,0
+EPAC.US,D,20090804,000000,12.6675,12.911,12.5697,12.8611,522909.99177739,0
+EPAC.US,D,20090805,000000,12.8332,12.8332,12.431,12.5797,880723.41806613,0
+EPAC.US,D,20090806,000000,12.5996,13.1685,12.3322,13.1186,1067467.7544583,0
+EPAC.US,D,20090807,000000,13.2354,13.953,13.1186,13.9331,1381781.2445465,0
+EPAC.US,D,20090810,000000,13.8832,14.1776,13.7374,14.0878,718693.77041214,0
+EPAC.US,D,20090811,000000,13.8832,13.971,13.5199,13.7764,557776.26872237,0
+EPAC.US,D,20090812,000000,13.6975,14.1876,13.6975,13.943,581175.41903626,0
+EPAC.US,D,20090813,000000,14.0688,14.1676,13.6576,14.1277,388203.0652444,0
+EPAC.US,D,20090814,000000,13.971,14.1077,13.5099,13.7175,352529.23005873,0
+EPAC.US,D,20090817,000000,13.43,13.5498,13.0697,13.4799,438644.39535498,0
+EPAC.US,D,20090818,000000,13.5398,13.8343,13.47,13.7764,438291.71483299,0
+EPAC.US,D,20090819,000000,13.5498,14.0588,13.4999,14.0189,322385.06476184,0
+EPAC.US,D,20090820,000000,14.0289,14.1277,13.7175,13.8053,350880.04784512,0
+EPAC.US,D,20090821,000000,13.991,14.0289,13.7374,13.8053,660573.62348193,0
+EPAC.US,D,20090824,000000,13.8253,14.0688,13.7175,13.8343,283913.8317995,0
+EPAC.US,D,20090825,000000,13.8931,14.1277,13.7275,13.971,386993.73174997,0
+EPAC.US,D,20090826,000000,13.8832,14.0778,13.7175,13.971,317250.1565937,0
+EPAC.US,D,20090827,000000,13.962,13.981,13.8053,13.9331,453905.84339733,0
+EPAC.US,D,20090828,000000,14.0778,14.1676,13.6576,13.8053,370934.74479994,0
+EPAC.US,D,20090831,000000,13.7175,14.0588,13.4899,13.8632,745228.97195847,0
+EPAC.US,D,20090901,000000,13.7275,14.2275,13.2853,13.4201,350042.4316054,0
+EPAC.US,D,20090902,000000,13.3432,13.6676,13.1186,13.6187,438225.58723512,0
+EPAC.US,D,20090903,000000,13.6476,13.7953,13.3342,13.6975,220634.73030193,0
+EPAC.US,D,20090904,000000,13.6386,13.8053,13.46,13.7764,285208.32962452,0
+EPAC.US,D,20090908,000000,13.8542,14.0289,13.6975,13.8832,215573.96519807,0
+EPAC.US,D,20090909,000000,13.9131,14.3542,13.7863,14.1576,378505.35282305,0
+EPAC.US,D,20090910,000000,14.1776,14.4441,13.953,14.3642,450406.09037659,0
+EPAC.US,D,20090911,000000,14.492,14.6487,14.3063,14.3642,492531.37408804,0
+EPAC.US,D,20090914,000000,14.2864,14.8253,14.2375,14.7555,515574.83808004,0
+EPAC.US,D,20090915,000000,14.6886,14.9231,14.5698,14.7555,254662.38907389,0
+EPAC.US,D,20090916,000000,14.8543,15.0609,14.6587,15.0609,571951.62106633,0
+EPAC.US,D,20090917,000000,15.0798,15.2665,14.9731,15.2565,509995.07152621,0
+EPAC.US,D,20090918,000000,15.3164,15.532,15.2076,15.4721,776046.4364337,0
+EPAC.US,D,20090921,000000,15.3553,15.4421,15.012,15.2076,652758.54373335,0
+EPAC.US,D,20090922,000000,15.2864,15.6597,15.2665,15.4222,401341.41662172,0
+EPAC.US,D,20090923,000000,15.4032,15.8064,15.3653,15.5819,419800.03382789,0
+EPAC.US,D,20090924,000000,15.6977,15.7076,15.0509,15.2266,493390.03092708,0
+EPAC.US,D,20090925,000000,15.1886,15.3932,15.0998,15.3064,598209.28708826,0
+EPAC.US,D,20090928,000000,15.3064,15.6008,15.1497,15.2964,553313.65779927,0
+EPAC.US,D,20090929,000000,15.3853,15.6687,14.6487,14.8842,1102789.9110553,0
+EPAC.US,D,20090930,000000,14.1476,16.1488,14.0389,15.7575,2321209.9385907,0
+EPAC.US,D,20091001,000000,15.7176,15.8264,15.3064,15.6877,1123223.338798,0
+EPAC.US,D,20091002,000000,15.4821,15.5719,14.7655,14.8353,1007586.2087848,0
+EPAC.US,D,20091005,000000,14.9531,15.2765,14.7754,15.1497,445460.54760236,0
+EPAC.US,D,20091006,000000,15.2365,15.6108,15.0898,15.4322,537459.06524266,0
+EPAC.US,D,20091007,000000,15.4122,15.7276,15.3553,15.6497,792848.85789315,0
+EPAC.US,D,20091008,000000,15.8064,16.4252,15.7076,15.8943,789282.97727454,0
+EPAC.US,D,20091009,000000,15.9332,16.3953,15.8264,16.3155,332504.59110295,0
+EPAC.US,D,20091012,000000,16.2576,16.6308,16.0909,16.2087,291394.26582552,0
+EPAC.US,D,20091013,000000,16.2186,16.2186,15.9142,16.0909,342952.75156682,0
+EPAC.US,D,20091014,000000,16.3454,16.4732,16.1109,16.4153,466172.5128027,0
+EPAC.US,D,20091015,000000,16.2875,16.6408,16.1009,16.552,504210.91057896,0
+EPAC.US,D,20091016,000000,16.4642,16.5031,16.013,16.4831,368396.84774825,0
+EPAC.US,D,20091019,000000,16.4931,16.6798,16.2276,16.4542,253813.75156786,0
+EPAC.US,D,20091020,000000,16.4931,16.4931,16.033,16.3554,336314.94344703,0
+EPAC.US,D,20091021,000000,16.2775,16.6608,16.1488,16.1887,547052.5766007,0
+EPAC.US,D,20091022,000000,16.1887,16.6408,15.9931,16.542,410361.82213153,0
+EPAC.US,D,20091023,000000,16.552,16.6508,16.0719,16.2087,630716.01110915,0
+EPAC.US,D,20091026,000000,16.2476,16.6109,16.0031,16.4352,908880.74962694,0
+EPAC.US,D,20091027,000000,16.4452,16.7766,16.1588,16.4352,961565.40839868,0
+EPAC.US,D,20091028,000000,16.4542,16.4642,16.0909,16.2376,1031956.2324675,0
+EPAC.US,D,20091029,000000,16.3654,16.5221,15.8643,15.9631,594396.93087757,0
+EPAC.US,D,20091030,000000,15.8444,15.8643,15.1597,15.3164,596041.10342468,0
+EPAC.US,D,20091102,000000,15.4521,15.522,14.982,15.2465,591867.0492923,0
+EPAC.US,D,20091103,000000,15.0998,15.522,15.0998,15.4322,463970.26340688,0
+EPAC.US,D,20091104,000000,15.4721,15.8264,15.2864,15.4122,517401.36248794,0
+EPAC.US,D,20091105,000000,15.512,16.4732,15.512,16.3254,753321.58723145,0
+EPAC.US,D,20091106,000000,16.1887,16.4732,15.8943,16.1109,588008.60414976,0
+EPAC.US,D,20091109,000000,16.2965,16.8065,16.2276,16.8065,510063.20299069,0
+EPAC.US,D,20091110,000000,16.7087,16.9253,16.2965,16.4252,490286.04156027,0
+EPAC.US,D,20091111,000000,16.6109,16.9552,16.6109,16.8165,356096.11261065,0
+EPAC.US,D,20091112,000000,16.8065,16.9842,16.2775,16.3155,384253.44417146,0
+EPAC.US,D,20091113,000000,16.4053,16.532,16.0809,16.3254,340460.94344698,0
+EPAC.US,D,20091116,000000,16.3155,16.7566,16.3155,16.7087,589331.15610721,0
+EPAC.US,D,20091117,000000,16.6798,16.8664,16.572,16.7087,306788.97099692,0
+EPAC.US,D,20091118,000000,16.7666,16.9153,16.2775,16.6109,390690.86563103,0
+EPAC.US,D,20091119,000000,16.5221,16.572,15.9332,16.2775,441336.59013503,0
+EPAC.US,D,20091120,000000,16.1588,16.2775,15.8643,16.0909,323575.36152355,0
+EPAC.US,D,20091123,000000,16.3554,16.5819,16.1588,16.2276,474280.1570752,0
+EPAC.US,D,20091124,000000,16.1687,16.2965,16.0031,16.2186,233538.6292868,0
+EPAC.US,D,20091125,000000,16.3254,16.3853,16.1398,16.1887,189622.89076628,0
+EPAC.US,D,20091127,000000,15.6977,15.9432,15.6108,15.7176,199484.92024901,0
+EPAC.US,D,20091130,000000,15.6597,16.1009,15.4621,16.023,626072.05025855,0
+EPAC.US,D,20091201,000000,16.1588,16.3554,15.9631,16.2186,356032.99081268,0
+EPAC.US,D,20091202,000000,16.2087,16.4352,15.9931,16.0909,337964.12566064,0
+EPAC.US,D,20091203,000000,16.1787,16.2087,15.9043,15.9043,328773.39148965,0
+EPAC.US,D,20091204,000000,16.2576,16.542,15.9931,16.2875,559210.03527624,0
+EPAC.US,D,20091207,000000,16.2376,16.4153,16.1787,16.3853,308847.94393068,0
+EPAC.US,D,20091208,000000,16.2675,16.4452,16.033,16.1687,264478.32962476,0
+EPAC.US,D,20091209,000000,16.1398,16.3554,15.9532,16.3454,289219.06862883,0
+EPAC.US,D,20091210,000000,16.3554,17.1987,16.2775,16.6009,1106869.7834574,0
+EPAC.US,D,20091211,000000,16.6408,16.9153,16.5031,16.7476,277307.08361205,0
+EPAC.US,D,20091214,000000,16.8165,17.2377,16.6408,17.2377,440040.08844341,0
+EPAC.US,D,20091215,000000,17.1698,17.5052,17.1109,17.2576,385554.95552959,0
+EPAC.US,D,20091216,000000,17.4553,17.4952,17.1399,17.2676,849900.94392439,0
+EPAC.US,D,20091217,000000,18.0142,18.2996,16.7087,17.1009,1062509.1865512,0
+EPAC.US,D,20091218,000000,17.4752,17.601,16.7965,17.601,1971684.5045687,0
+EPAC.US,D,20091221,000000,17.6209,18.1699,17.611,17.8375,640923.70758076,0
+EPAC.US,D,20091222,000000,17.9164,18.2397,17.8764,18.2198,635221.7051642,0
+EPAC.US,D,20091223,000000,18.3276,18.8286,18.1599,18.7997,487381.43692039,0
+EPAC.US,D,20091224,000000,18.8086,19.0731,18.7118,18.9933,273834.38279044,0
+EPAC.US,D,20091228,000000,19.0033,19.113,18.8875,19.0631,643393.47316797,0
+EPAC.US,D,20091229,000000,19.163,19.4254,18.9743,19.0232,1061631.4929794,0
+EPAC.US,D,20091230,000000,18.9064,19.0931,18.5042,18.642,323034.31754095,0
+EPAC.US,D,20091231,000000,18.7897,18.7897,18.1699,18.1799,299004.95118067,0
+EPAC.US,D,20100104,000000,18.3096,18.7318,18.3096,18.5232,473146.97051166,0
+EPAC.US,D,20100105,000000,18.5531,18.6919,18.3565,18.613,696445.84146121,0
+EPAC.US,D,20100106,000000,18.5631,18.7797,18.5132,18.7218,608268.6974313,0
+EPAC.US,D,20100107,000000,18.7318,19.0232,18.4064,19.0033,522518.23585666,0
+EPAC.US,D,20100108,000000,18.9444,19.3596,18.8186,19.3007,400611.00724522,0
+EPAC.US,D,20100111,000000,19.3596,19.4165,19.0332,19.3785,351938.08941108,0
+EPAC.US,D,20100112,000000,19.1809,19.2508,18.623,18.8386,539918.81149686,0
+EPAC.US,D,20100113,000000,18.8585,18.8685,18.4942,18.7897,478959.18559134,0
+EPAC.US,D,20100114,000000,18.7697,18.9933,18.5042,18.9164,389509.58626903,0
+EPAC.US,D,20100115,000000,18.9164,18.9643,18.4553,18.623,548104.60656685,0
+EPAC.US,D,20100119,000000,18.632,19.2109,18.5232,18.9933,474589.75446524,0
+EPAC.US,D,20100120,000000,18.7997,18.7997,17.9563,18.4453,536524.26147274,0
+EPAC.US,D,20100121,000000,18.4364,18.4453,17.5052,17.5331,645971.4475517,0
+EPAC.US,D,20100122,000000,17.4652,17.8864,17.2087,17.2976,394798.79216554,0
+EPAC.US,D,20100125,000000,17.4952,17.5151,17.053,17.1698,298096.19767657,0
+EPAC.US,D,20100126,000000,17.063,17.1987,16.7766,17.1498,390937.3412231,0
+EPAC.US,D,20100127,000000,17.063,17.1399,16.6508,16.9353,860050.52826453,0
+EPAC.US,D,20100128,000000,16.9752,17.0041,16.4542,16.6987,302867.40405641,0
+EPAC.US,D,20100129,000000,16.8065,16.9652,16.3753,16.4542,410475.04059455,0
+EPAC.US,D,20100201,000000,16.552,16.7766,16.4931,16.6608,489387.30738919,0
+EPAC.US,D,20100202,000000,16.6508,16.9552,16.6109,16.8864,866802.55678064,0
+EPAC.US,D,20100203,000000,16.7666,17.0231,16.6109,16.7965,471556.90236281,0
+EPAC.US,D,20100204,000000,16.6209,16.6887,15.9532,16.0031,595611.27403851,0
+EPAC.US,D,20100205,000000,15.9931,16.2376,15.6308,15.9931,915551.62154566,0
+EPAC.US,D,20100208,000000,15.9831,16.1398,15.7476,15.8943,514686.12324196,0
+EPAC.US,D,20100209,000000,16.1298,16.4831,15.9831,16.2775,598130.13435747,0
+EPAC.US,D,20100210,000000,16.1787,16.3753,16.053,16.3654,506637.59303423,0
+EPAC.US,D,20100211,000000,16.2775,16.8764,16.1109,16.7965,494104.40937077,0
+EPAC.US,D,20100212,000000,16.5919,16.8165,16.4153,16.7965,342579.03044551,0
+EPAC.US,D,20100216,000000,16.9353,17.0331,16.6698,16.7865,308086.47462184,0
+EPAC.US,D,20100217,000000,16.8864,16.9063,16.6798,16.9063,334568.57370322,0
+EPAC.US,D,20100218,000000,16.8664,17.4263,16.8564,17.3574,281125.45142254,0
+EPAC.US,D,20100219,000000,17.3075,17.591,17.2477,17.4553,199734.40164098,0
+EPAC.US,D,20100222,000000,17.5331,17.6309,17.3375,17.5521,146193.0898968,0
+EPAC.US,D,20100223,000000,17.561,17.611,17.1598,17.2187,313048.04832889,0
+EPAC.US,D,20100224,000000,17.2377,17.7686,17.1498,17.7088,597559.03237585,0
+EPAC.US,D,20100225,000000,17.4363,17.9862,17.2976,17.8665,651919.92556033,0
+EPAC.US,D,20100226,000000,17.8275,17.9563,17.6988,17.7686,369633.23344181,0
+EPAC.US,D,20100301,000000,17.8275,18.2996,17.7587,18.1309,443691.13339262,0
+EPAC.US,D,20100302,000000,18.1998,18.5531,18.1898,18.4164,293554.43402269,0
+EPAC.US,D,20100303,000000,18.5042,18.5731,18.3865,18.4553,1206251.5475935,0
+EPAC.US,D,20100304,000000,18.4553,18.7218,18.4453,18.7018,226654.34557494,0
+EPAC.US,D,20100305,000000,18.7897,19.3206,18.7507,19.3107,442760.3373559,0
+EPAC.US,D,20100308,000000,19.2807,19.2907,18.7597,18.8875,351721.67181805,0
+EPAC.US,D,20100309,000000,18.8286,19.0731,18.7997,18.9444,666548.15175639,0
+EPAC.US,D,20100310,000000,18.9064,19.662,18.9064,19.3885,672465.56983268,0
+EPAC.US,D,20100311,000000,19.3007,19.4354,19.1809,19.3306,317366.38085663,0
+EPAC.US,D,20100312,000000,19.3496,19.4254,19.0931,19.2408,591833.98549336,0
+EPAC.US,D,20100315,000000,19.1719,19.2807,19.0831,19.2208,283628.28080869,0
+EPAC.US,D,20100316,000000,19.2109,19.4254,19.163,19.1809,585010.81971287,0
+EPAC.US,D,20100317,000000,19.4943,20.5074,19.4943,20.0842,1253431.584809,0
+EPAC.US,D,20100318,000000,20.1441,20.6042,19.6819,19.8097,687495.57128249,0
+EPAC.US,D,20100319,000000,19.9375,19.9574,19.4254,19.4943,618937.28322142,0
+EPAC.US,D,20100322,000000,19.3596,19.8676,19.1031,19.7897,623896.85306186,0
+EPAC.US,D,20100323,000000,19.8486,19.9764,19.5931,19.9075,718287.98742519,0
+EPAC.US,D,20100324,000000,19.8676,19.8676,19.3785,19.3985,520645.62251691,0
+EPAC.US,D,20100325,000000,19.5732,19.643,19.2009,19.2208,407058.4480378,0
+EPAC.US,D,20100326,000000,19.3496,19.6231,19.1809,19.3686,356952.76558309,0
+EPAC.US,D,20100329,000000,19.5143,19.7019,19.4454,19.5442,408095.44900444,0
+EPAC.US,D,20100330,000000,19.5143,19.7109,19.2907,19.4654,365843.92169705,0
+EPAC.US,D,20100331,000000,19.3785,19.652,19.0731,19.1809,439822.66891707,0
+EPAC.US,D,20100401,000000,19.2907,19.6231,19.2208,19.5043,338694.53503715,0
+EPAC.US,D,20100405,000000,19.5243,19.7019,19.4165,19.6919,335207.80714932,0
+EPAC.US,D,20100406,000000,19.5632,19.7109,19.4165,19.6231,200473.8284172,0
+EPAC.US,D,20100407,000000,19.5442,20.0552,19.4943,19.7608,371944.69356745,0
+EPAC.US,D,20100408,000000,19.7019,20.0942,19.4165,19.9474,552516.1188916,0
+EPAC.US,D,20100409,000000,19.9764,19.9764,19.5831,19.662,531571.7051654,0
+EPAC.US,D,20100412,000000,20.703,20.703,19.7109,19.7708,1174810.880605,0
+EPAC.US,D,20100413,000000,19.9674,20.4475,19.8396,20.4075,1369390.3354118,0
+EPAC.US,D,20100414,000000,20.6042,21.6142,20.6042,21.6142,1616642.4257908,0
+EPAC.US,D,20100415,000000,21.5274,22.1252,21.4186,21.8508,599514.80617959,0
+EPAC.US,D,20100416,000000,21.8787,22.3708,21.5753,21.8118,964363.80810865,0
+EPAC.US,D,20100419,000000,21.703,22.0374,21.1441,21.5463,938702.29240088,0
+EPAC.US,D,20100420,000000,21.6442,21.9186,21.3108,21.4186,1047437.1039028,0
+EPAC.US,D,20100421,000000,21.3697,21.7919,21.2709,21.6731,866170.33686765,0
+EPAC.US,D,20100422,000000,21.4376,22.3019,21.2809,22.2131,682345.63411483,0
+EPAC.US,D,20100423,000000,22.2919,22.8319,22.2131,22.8219,489251.04446024,0
+EPAC.US,D,20100426,000000,22.8618,23.2141,22.7131,23.0664,496188.43063705,0
+EPAC.US,D,20100427,000000,22.9197,23.1263,22.3608,22.4197,648502.33107028,0
+EPAC.US,D,20100428,000000,22.5075,22.772,22.3608,22.4875,1526133.7829692,0
+EPAC.US,D,20100429,000000,22.7041,23.3708,22.5664,23.3608,468158.34460548,0
+EPAC.US,D,20100430,000000,23.3119,23.4197,22.4975,22.4975,478850.97679482,0
+EPAC.US,D,20100503,000000,22.6742,23.302,22.5863,23.1752,336593.48090474,0
+EPAC.US,D,20100504,000000,22.7331,22.7331,21.9785,22.1941,411365.75929923,0
+EPAC.US,D,20100505,000000,22.0075,22.0853,21.213,21.2809,1005905.9666389,0
+EPAC.US,D,20100506,000000,22.0464,22.1152,20.4774,21.4875,1585705.7312527,0
+EPAC.US,D,20100507,000000,21.4675,21.8218,20.703,20.7619,1677407.6766359,0
+EPAC.US,D,20100510,000000,21.8218,21.8687,21.1341,21.6731,837275.58239723,0
+EPAC.US,D,20100511,000000,21.3597,22.2819,21.2809,22.0374,539991.95262784,0
+EPAC.US,D,20100512,000000,22.1642,22.7331,22.1552,22.6362,488529.65248345,0
+EPAC.US,D,20100513,000000,22.5264,22.8019,22.3708,22.5075,1037123.2025012,0
+EPAC.US,D,20100514,000000,22.262,22.3708,21.703,21.9386,601814.24310562,0
+EPAC.US,D,20100517,000000,22.0174,22.2719,21.0463,21.5563,565397.97534384,0
+EPAC.US,D,20100518,000000,21.8787,21.9386,21.4974,21.7719,933010.30931733,0
+EPAC.US,D,20100519,000000,21.4974,21.742,20.5353,20.5852,782021.96664146,0
+EPAC.US,D,20100520,000000,20.0353,20.154,19.0931,19.143,1075329.9250721,0
+EPAC.US,D,20100521,000000,18.8086,19.7019,18.7797,19.4943,710595.14353935,0
+EPAC.US,D,20100524,000000,19.3985,19.6919,19.2109,19.4753,666614.27935426,0
+EPAC.US,D,20100525,000000,18.9444,19.1809,18.5531,19.133,1086830.1155021,0
+EPAC.US,D,20100526,000000,19.2208,19.662,19.0432,19.163,541220.32285499,0
+EPAC.US,D,20100527,000000,19.6131,20.0552,19.3985,20.0353,436228.73416603,0
+EPAC.US,D,20100528,000000,20.0353,20.2798,19.643,19.8396,550653.52488485,0
+EPAC.US,D,20100601,000000,19.6231,19.9854,19.0532,19.0731,445574.76799869,0
+EPAC.US,D,20100602,000000,19.133,19.7798,18.7697,19.7798,538597.26147271,0
+EPAC.US,D,20100603,000000,19.7798,20.3377,19.7608,20.2898,414409.63266797,0
+EPAC.US,D,20100604,000000,19.7109,19.8676,18.7507,18.7997,1326341.2691968,0
+EPAC.US,D,20100607,000000,18.7997,19.3496,18.7218,18.8386,1049577.2334339,0
+EPAC.US,D,20100608,000000,18.8685,19.153,18.6619,19.0132,750020.21700433,0
+EPAC.US,D,20100609,000000,19.2009,19.652,18.6819,18.7997,804279.9149254,0
+EPAC.US,D,20100610,000000,19.2208,19.5542,19.0132,19.5143,864501.11598802,0
+EPAC.US,D,20100611,000000,19.2907,19.7408,19.2308,19.6031,607632.46978511,0
+EPAC.US,D,20100614,000000,19.9375,20.0153,19.3306,19.3686,773984.45770004,0
+EPAC.US,D,20100615,000000,19.3596,19.7019,19.2608,19.6131,2571145.20635,0
+EPAC.US,D,20100616,000000,19.4753,20.192,19.3686,20.1341,1110490.7704076,0
+EPAC.US,D,20100617,000000,20.0053,20.1341,18.7897,19.5732,1515081.4567248,0
+EPAC.US,D,20100618,000000,19.8676,20.9176,19.5831,20.7329,1470179.815836,0
+EPAC.US,D,20100621,000000,21.0952,21.3298,19.8776,20.0942,1014266.0981032,0
+EPAC.US,D,20100622,000000,20.2219,20.3776,19.3496,19.3596,617047.63701554,0
+EPAC.US,D,20100623,000000,19.2707,19.5442,19.0831,19.3596,1300777.9429525,0
+EPAC.US,D,20100624,000000,19.2608,19.3306,18.7418,18.7797,725818.51811626,0
+EPAC.US,D,20100625,000000,18.9264,19.5342,18.6919,19.2707,2054696.6824314,0
+EPAC.US,D,20100628,000000,19.2907,19.7897,19.0432,19.5442,724050.10583982,0
+EPAC.US,D,20100629,000000,19.133,19.1909,18.5132,18.7218,1090649.4852459,0
+EPAC.US,D,20100630,000000,18.7418,18.9743,18.3365,18.4743,817470.36683438,0
+EPAC.US,D,20100701,000000,18.5132,18.5731,17.8176,18.112,805095.4886325,0
+EPAC.US,D,20100702,000000,18.2697,18.2797,17.7686,17.8665,505774.92846198,0
+EPAC.US,D,20100706,000000,18.1998,18.2896,17.1498,17.3075,1167464.7056413,0
+EPAC.US,D,20100707,000000,17.4363,17.9463,17.1399,17.9363,1377662.2967457,0
+EPAC.US,D,20100708,000000,18.1599,18.2397,17.7686,18.102,846754.87335893,0
+EPAC.US,D,20100709,000000,18.122,18.4453,17.9762,18.4364,272343.5060384,0
+EPAC.US,D,20100712,000000,18.4264,18.4653,17.8565,18.1309,483998.91009587,0
+EPAC.US,D,20100713,000000,18.4164,18.9544,18.2996,18.8875,607632.46978511,0
+EPAC.US,D,20100714,000000,18.7797,18.9064,18.3365,18.7797,670095.99757558,0
+EPAC.US,D,20100715,000000,18.7507,18.8186,18.3665,18.7597,649616.4809011,0
+EPAC.US,D,20100716,000000,18.5631,18.5731,17.6898,17.7686,838389.73222805,0
+EPAC.US,D,20100719,000000,17.8176,17.9363,17.591,17.8565,566467.03817611,0
+EPAC.US,D,20100720,000000,17.571,18.0042,17.4073,17.9563,594352.84581233,0
+EPAC.US,D,20100721,000000,18.0541,18.4942,17.8964,18.3964,1167052.9110546,0
+EPAC.US,D,20100722,000000,18.7118,19.5043,18.5531,19.4554,1617752.5678884,0
+EPAC.US,D,20100723,000000,19.3007,20.5752,19.3007,20.2598,1409117.9927337,0
+EPAC.US,D,20100726,000000,20.3876,20.8088,20.0752,20.7519,1173168.7119245,0
+EPAC.US,D,20100727,000000,20.9864,21.0663,20.4275,20.4874,505065.5596848,0
+EPAC.US,D,20100728,000000,20.3776,20.673,19.9953,20.1241,442893.59448494,0
+EPAC.US,D,20100729,000000,20.2309,20.6141,19.9854,20.3576,517578.70468224,0
+EPAC.US,D,20100730,000000,19.9854,20.4275,19.8776,20.2309,326958.89028136,0
+EPAC.US,D,20100802,000000,20.6141,20.8876,20.3676,20.5353,501111.93087866,0
+EPAC.US,D,20100803,000000,20.4574,20.6641,20.0942,20.2499,297023.1271111,0
+EPAC.US,D,20100804,000000,20.3097,20.5163,20.2219,20.4275,367162.4659213,0
+EPAC.US,D,20100805,000000,20.2409,20.4275,20.1341,20.2309,441154.23827423,0
+EPAC.US,D,20100806,000000,19.8876,20.1141,19.5632,20.0942,644157.94827671,0
+EPAC.US,D,20100809,000000,20.1141,20.4974,19.9764,20.4375,425386.81391482,0
+EPAC.US,D,20100810,000000,20.2019,20.6042,20.0353,20.3676,549417.13919129,0
+EPAC.US,D,20100811,000000,19.8676,19.9474,19.2009,19.8197,1078658.3474983,0
+EPAC.US,D,20100812,000000,19.4075,19.5542,19.1719,19.4654,826534.85740943,0
+EPAC.US,D,20100813,000000,19.3306,19.3396,19.0631,19.0931,362211.91348056,0
+EPAC.US,D,20100816,000000,18.9264,19.3985,18.7318,19.1719,547071.61333342,0
+EPAC.US,D,20100817,000000,19.4454,19.7798,19.3785,19.6131,448857.10149309,0
+EPAC.US,D,20100818,000000,19.6231,19.9474,19.3496,19.9175,568833.60463331,0
+EPAC.US,D,20100819,000000,19.8297,19.8676,19.0831,19.0831,678277.78491237,0
+EPAC.US,D,20100820,000000,19.0432,19.4753,18.7507,19.4075,546825.13774135,0
+EPAC.US,D,20100823,000000,19.5931,19.652,18.7797,18.7797,248428.36007444,0
+EPAC.US,D,20100824,000000,18.5332,18.9743,18.2397,18.6819,482769.53793542,0
+EPAC.US,D,20100825,000000,18.4843,18.9354,18.2797,18.8685,415694.11115998,0
+EPAC.US,D,20100826,000000,18.9444,19.163,18.5332,18.7018,419413.28757366,0
+EPAC.US,D,20100827,000000,18.8585,19.5442,18.6819,19.5342,405526.49202042,0
+EPAC.US,D,20100830,000000,19.3985,19.5831,19.2308,19.3496,636790.73271372,0
+EPAC.US,D,20100831,000000,19.2408,19.5732,18.9833,19.4454,503603.7389985,0
+EPAC.US,D,20100901,000000,19.8396,20.4075,19.6819,20.3876,746039.53599906,0
+EPAC.US,D,20100902,000000,20.2798,20.8188,20.2798,20.5652,653753.46350134,0
+EPAC.US,D,20100903,000000,20.8876,21.0952,20.4674,21.0064,479761.73416552,0
+EPAC.US,D,20100907,000000,20.9176,20.9176,20.5453,20.673,444800.27355694,0
+EPAC.US,D,20100908,000000,20.673,21.1052,20.6241,21.1052,708782.64619766,0
+EPAC.US,D,20100909,000000,21.4974,21.4974,20.7718,21.1741,493045.3658715,0
+EPAC.US,D,20100910,000000,21.232,21.5753,21.232,21.5074,373182.08119431,0
+EPAC.US,D,20100913,000000,21.7819,22.0374,21.6631,21.8987,605175.72933081,0
+EPAC.US,D,20100914,000000,21.8887,22.0564,21.733,21.8787,294298.8704654,0
+EPAC.US,D,20100915,000000,21.733,22.1452,21.4376,21.9985,510905.82889691,0
+EPAC.US,D,20100916,000000,21.3797,21.8687,21.1541,21.6052,741058.92555929,0
+EPAC.US,D,20100917,000000,21.7519,22.0953,21.3797,21.9386,641567.95069336,0
+EPAC.US,D,20100920,000000,22.0564,22.7231,21.8987,22.6742,434826.02754449,0
+EPAC.US,D,20100921,000000,22.6063,22.6941,22.3508,22.3608,1092566.1836509,0
+EPAC.US,D,20100922,000000,22.5264,22.7131,21.6531,21.8687,1200938.2952978,0
+EPAC.US,D,20100923,000000,21.7519,21.7519,21.0563,21.0852,970299.26098437,0
+EPAC.US,D,20100924,000000,21.4186,22.1452,21.3108,22.0075,659499.55098315,0
+EPAC.US,D,20100927,000000,22.0663,22.1841,21.7519,22.0564,1053310.4369138,0
+EPAC.US,D,20100928,000000,22.2719,22.4296,21.6531,22.0663,852478.91830812,0
+EPAC.US,D,20100929,000000,22.0953,22.3508,21.6931,22.3408,1081698.2131339,0
+EPAC.US,D,20100930,000000,22.6652,22.8219,22.242,22.5264,974123.64039467,0
+EPAC.US,D,20101001,000000,22.8219,22.8907,22.4676,22.6742,553815.62638312,0
+EPAC.US,D,20101004,000000,22.6163,22.7231,21.6631,21.8887,541009.91686176,0
+EPAC.US,D,20101005,000000,22.1642,22.5664,22.1152,22.4476,957830.20105218,0
+EPAC.US,D,20101006,000000,22.4197,22.6063,22.3508,22.5664,1100932.3267151,0
+EPAC.US,D,20101007,000000,22.762,22.8119,22.3119,22.4476,764091.36828498,0
+EPAC.US,D,20101008,000000,22.4975,22.8907,22.3408,22.8319,687625.82261163,0
+EPAC.US,D,20101011,000000,22.8618,22.9486,22.6163,22.8019,613948.65731524,0
+EPAC.US,D,20101012,000000,22.6742,23.1263,22.6263,23.0474,605477.31125444,0
+EPAC.US,D,20101013,000000,23.2141,23.4197,22.9397,23.263,621207.66408171,0
+EPAC.US,D,20101014,000000,23.292,23.4197,22.8418,22.9586,1160590.4412625,0
+EPAC.US,D,20101015,000000,23.1852,23.254,22.5364,22.5364,578118.5205346,0
+EPAC.US,D,20101018,000000,22.6163,22.752,22.4576,22.5464,575489.44755252,0
+EPAC.US,D,20101019,000000,22.1941,22.4007,21.9086,22.1252,741637.04107403,0
+EPAC.US,D,20101020,000000,22.232,22.4975,22.1941,22.2719,467916.87867992,0
+EPAC.US,D,20101021,000000,22.4396,22.9586,22.4197,22.7041,494382.94682847,0
+EPAC.US,D,20101022,000000,22.772,22.8019,22.5364,22.6063,229698.21894368,0
+EPAC.US,D,20101025,000000,22.7331,23.0375,22.6652,22.7131,389846.2358582,0
+EPAC.US,D,20101026,000000,22.5664,22.6163,22.2041,22.262,431413.44272094,0
+EPAC.US,D,20101027,000000,22.0564,22.3508,21.9685,22.3208,712222.28322033,0
+EPAC.US,D,20101028,000000,22.4775,22.6362,22.0464,22.1841,517933.38907083,0
+EPAC.US,D,20101029,000000,22.0424,22.1911,21.9745,22.0424,358729.19332594,0
+EPAC.US,D,20101101,000000,22.1053,22.3608,21.8687,22.0663,562570.51956813,0
+EPAC.US,D,20101102,000000,22.3907,22.6263,22.242,22.6263,1252660.0961672,0
+EPAC.US,D,20101103,000000,22.6263,22.6362,22.252,22.6063,520896.10584218,0
+EPAC.US,D,20101104,000000,22.9975,23.273,22.8418,23.0474,590195.82454606,0
+EPAC.US,D,20101105,000000,23.1263,23.5185,23.0474,23.5185,612058.00917606,0
+EPAC.US,D,20101108,000000,23.4197,23.4197,22.9975,23.1163,331914.4523886,0
+EPAC.US,D,20101109,000000,23.1942,23.254,22.6841,22.8319,277879.18752698,0
+EPAC.US,D,20101110,000000,22.8119,22.9876,22.5863,22.9097,443579.9187962,0
+EPAC.US,D,20101111,000000,22.6263,22.9686,22.5664,22.8907,439827.67858358,0
+EPAC.US,D,20101112,000000,22.6462,22.772,22.3408,22.3408,467539.1498254,0
+EPAC.US,D,20101115,000000,22.4476,22.7041,22.252,22.4875,338936.00096271,0
+EPAC.US,D,20101116,000000,22.262,22.3708,21.8508,22.0374,530804.22425676,0
+EPAC.US,D,20101117,000000,22.0374,22.2919,21.8787,22.1841,473212.09617623,0
+EPAC.US,D,20101118,000000,22.4396,22.6562,22.1552,22.2919,595692.4306359,0
+EPAC.US,D,20101119,000000,22.1252,22.3308,22.1252,22.1741,334848.11309422,0
+EPAC.US,D,20101122,000000,22.0853,22.1941,21.8987,22.0564,578317.90526152,0
+EPAC.US,D,20101123,000000,21.8019,22.3308,21.8019,22.2131,904597.48476474,0
+EPAC.US,D,20101124,000000,22.3508,23.263,22.3408,23.2041,616222.04397544,0
+EPAC.US,D,20101126,000000,23.0075,23.2441,22.9397,23.0574,130917.61478823,0
+EPAC.US,D,20101129,000000,22.8818,22.9586,22.3608,22.8518,547827.07104245,0
+EPAC.US,D,20101130,000000,22.6742,23.2041,22.5075,23.1852,809421.83662665,0
+EPAC.US,D,20101201,000000,23.5585,24.834,23.4596,23.9896,1741462.2745085,0
+EPAC.US,D,20101202,000000,24.0765,25.1653,24.0585,24.9318,959740.88785738,0
+EPAC.US,D,20101203,000000,24.814,25.344,24.7352,25.2342,2670432.7887558,0
+EPAC.US,D,20101206,000000,25.2342,26.6086,25.0096,26.4129,2631691.0338022,0
+EPAC.US,D,20101207,000000,26.7852,27.0697,26.3441,26.4219,2451676.6833934,0
+EPAC.US,D,20101208,000000,26.4608,26.7084,26.3051,26.4419,1469286.0913314,0
+EPAC.US,D,20101209,000000,26.6185,27.2962,26.5587,26.7463,1568869.244061,0
+EPAC.US,D,20101210,000000,26.7363,26.875,26.2952,26.6385,1025582.9347392,0
+EPAC.US,D,20101213,000000,26.7952,26.884,26.403,26.403,642398.55339997,0
+EPAC.US,D,20101214,000000,26.6984,27.2174,26.6285,27.1685,1089498.2638829,0
+EPAC.US,D,20101215,000000,27.5517,27.7174,27.0018,27.1485,1147247.6954917,0
+EPAC.US,D,20101216,000000,27.1485,27.2074,25.4807,26.0397,2104433.6534313,0
+EPAC.US,D,20101217,000000,26.2163,26.7752,26.1474,26.4708,935223.57997946,0
+EPAC.US,D,20101220,000000,26.5786,26.9719,26.2063,26.6485,853841.54759761,0
+EPAC.US,D,20101221,000000,26.6784,27.1974,26.6784,27.0198,457338.4668869,0
+EPAC.US,D,20101222,000000,27.0597,27.3062,26.393,26.8351,649721.68389771,0
+EPAC.US,D,20101223,000000,26.7752,26.9229,26.4509,26.5886,270997.90961502,0
+EPAC.US,D,20101227,000000,26.5097,26.6185,26.3151,26.5387,218666.93329857,0
+EPAC.US,D,20101228,000000,26.6585,26.6585,26.1964,26.3441,509867.82599697,0
+EPAC.US,D,20101229,000000,26.393,26.4708,26.1774,26.2363,362557.58046944,0
+EPAC.US,D,20101230,000000,26.1874,26.364,26.0596,26.2562,572754.16964051,0
+EPAC.US,D,20101231,000000,26.2612,26.5846,26.1135,26.1235,523665.44948642,0
+EPAC.US,D,20110103,000000,26.5297,26.9818,26.1085,26.1185,1144909.183167,0
+EPAC.US,D,20110104,000000,26.2852,26.2852,25.2741,25.7742,1212921.4175789,0
+EPAC.US,D,20110105,000000,25.7552,26.1185,25.5885,25.8141,685376.48235066,0
+EPAC.US,D,20110106,000000,25.7552,26.1285,25.6275,25.8341,1180325.5214943,0
+EPAC.US,D,20110107,000000,25.9129,26.2163,25.334,25.4718,974226.83952468,0
+EPAC.US,D,20110110,000000,25.354,25.6853,25.0386,25.5985,884369.45334883,0
+EPAC.US,D,20110111,000000,25.7352,26.4219,25.6754,26.3251,994037.06475403,0
+EPAC.US,D,20110112,000000,26.4808,26.913,26.4608,26.7183,679110.39148558,0
+EPAC.US,D,20110113,000000,26.6884,27.0108,26.5587,26.8551,531143.87964583,0
+EPAC.US,D,20110114,000000,26.8052,27.412,26.7084,27.2473,716442.42628457,0
+EPAC.US,D,20110118,000000,27.1086,27.2473,26.6984,27.1775,526581.07539262,0
+EPAC.US,D,20110119,000000,27.1775,27.2473,26.4509,26.4808,579405.00289322,0
+EPAC.US,D,20110120,000000,26.4219,26.4219,25.8141,25.873,692763.73657967,0
+EPAC.US,D,20110121,000000,26.0197,26.0786,25.7253,25.8141,730472.49829987,0
+EPAC.US,D,20110124,000000,25.873,27.0796,25.7053,26.893,669293.4490014,0
+EPAC.US,D,20110125,000000,26.7553,27.4918,26.4908,27.1385,925765.32961708,0
+EPAC.US,D,20110126,000000,27.2573,27.6975,26.8351,27.2274,694448.98839212,0
+EPAC.US,D,20110127,000000,27.1874,27.7863,26.9519,27.6306,597340.61091621,0
+EPAC.US,D,20110128,000000,27.5617,27.5617,26.364,26.4129,594367.87481184,0
+EPAC.US,D,20110131,000000,26.4958,27.3601,26.4958,27.2044,819668.608497,0
+EPAC.US,D,20110201,000000,27.3831,27.9819,26.9619,27.8342,916071.62492893,0
+EPAC.US,D,20110202,000000,27.6585,27.8142,27.1485,27.1485,407906.08361053,0
+EPAC.US,D,20110203,000000,27.1874,27.1874,26.6385,27.0018,439841.70564979,0
+EPAC.US,D,20110204,000000,26.9918,27.1974,26.8451,27.1485,248150.82455004,0
+EPAC.US,D,20110207,000000,27.3262,28.2953,27.2373,28.0518,545421.42918651,0
+EPAC.US,D,20110208,000000,28.0707,28.5029,28.0418,28.4829,466982.07490999,0
+EPAC.US,D,20110209,000000,28.2574,28.8562,28.2194,28.4829,813621.94102486,0
+EPAC.US,D,20110210,000000,28.2763,28.9341,28.1895,28.8063,523176.50603548,0
+EPAC.US,D,20110211,000000,28.5718,29.4341,28.4829,29.3263,400486.76751589,0
+EPAC.US,D,20110214,000000,29.2475,29.4251,28.973,29.0718,449509.36007211,0
+EPAC.US,D,20110215,000000,28.963,29.0229,28.6606,28.7095,1049183.4736466,0
+EPAC.US,D,20110216,000000,28.963,29.1506,28.7195,29.1506,539448.90477865,0
+EPAC.US,D,20110218,000000,29.2674,29.8363,29.1606,29.3952,521579.42435353,0
+EPAC.US,D,20110222,000000,29.1407,29.1407,28.0707,28.1306,584772.35958721,0
+EPAC.US,D,20110223,000000,28.1406,28.2384,26.7852,27.0108,1461138.3697269,0
+EPAC.US,D,20110224,000000,27.1585,27.4519,26.6086,26.913,971331.2522845,0
+EPAC.US,D,20110225,000000,26.9719,27.4719,26.7952,27.4719,705490.29337024,0
+EPAC.US,D,20110228,000000,27.6206,27.8831,27.5218,27.7673,423735.62783461,0
+EPAC.US,D,20110301,000000,27.9629,27.9629,27.1974,27.2573,737948.92459268,0
+EPAC.US,D,20110302,000000,27.1286,27.7573,27.1286,27.5018,384859.61381863,0
+EPAC.US,D,20110303,000000,27.8831,28.7374,27.8142,28.5907,364317.97727948,0
+EPAC.US,D,20110304,000000,28.6207,28.6606,27.7863,28.2194,375603.75398307,0
+EPAC.US,D,20110307,000000,28.2953,28.3542,27.3262,27.7474,440605.17882523,0
+EPAC.US,D,20110308,000000,27.7274,28.423,27.392,28.3642,817663.73996149,0
+EPAC.US,D,20110309,000000,28.3153,28.6506,28.2484,28.423,338400.96857992,0
+EPAC.US,D,20110310,000000,27.953,27.953,27.402,27.4519,490593.63508371,0
+EPAC.US,D,20110311,000000,27.2373,27.953,27.2074,27.7773,385720.27452427,0
+EPAC.US,D,20110314,000000,27.4719,27.933,27.1585,27.3541,552687.44948608,0
+EPAC.US,D,20110315,000000,26.384,27.3062,26.1774,27.0597,619666.69066462,0
+EPAC.US,D,20110316,000000,26.9719,27.432,26.6585,26.8152,798665.08070604,0
+EPAC.US,D,20110317,000000,25.7153,26.403,24.814,25.6085,3806341.605079,0
+EPAC.US,D,20110318,000000,25.9329,26.403,25.9029,26.3151,1467677.9883831,0
+EPAC.US,D,20110321,000000,26.7553,27.2074,26.6585,27.1585,1112706.0449363,0
+EPAC.US,D,20110322,000000,28.0907,28.0907,27.1874,27.2763,851117.29095192,0
+EPAC.US,D,20110323,000000,27.1685,27.412,26.6585,27.1685,556176.18124051,0
+EPAC.US,D,20110324,000000,27.3631,27.6585,27.0986,27.5318,757677.99322464,0
+EPAC.US,D,20110325,000000,27.6585,28.0608,27.402,27.432,823084.19912045,0
+EPAC.US,D,20110328,000000,27.4819,27.6306,27.2862,27.392,518466.41758701,0
+EPAC.US,D,20110329,000000,27.432,27.8631,27.0986,27.7963,456665.16770856,0
+EPAC.US,D,20110330,000000,28.0218,28.2484,27.8432,28.1895,394076.39825545,0
+EPAC.US,D,20110331,000000,28.0697,28.6895,28.0598,28.452,368450.95214651,0
+EPAC.US,D,20110401,000000,28.6606,28.7374,28.0218,28.0807,486078.92362896,0
+EPAC.US,D,20110404,000000,28.1506,28.2384,27.8532,28.0418,384268.47317098,0
+EPAC.US,D,20110405,000000,27.953,28.3452,27.8532,28.0118,200736.33494208,0
+EPAC.US,D,20110406,000000,28.1705,28.3831,27.923,28.1107,230647.04977982,0
+EPAC.US,D,20110407,000000,28.1805,28.4031,27.7074,27.7773,349217.8404986,0
+EPAC.US,D,20110408,000000,28.0118,28.1506,27.0108,27.2573,540968.83759642,0
+EPAC.US,D,20110411,000000,27.2373,27.2962,26.6884,26.8251,364640.59980243,0
+EPAC.US,D,20110412,000000,26.5986,26.875,26.403,26.5986,429432.62058466,0
+EPAC.US,D,20110413,000000,26.7553,26.7752,26.1674,26.3441,468270.5611352,0
+EPAC.US,D,20110414,000000,26.0886,26.5197,25.9618,26.5097,644495.59979918,0
+EPAC.US,D,20110415,000000,26.4608,26.913,26.354,26.7653,1020026.2126513,0
+EPAC.US,D,20110418,000000,26.2762,26.4419,26.1185,26.393,504342.16384141,0
+EPAC.US,D,20110419,000000,26.4908,26.8451,26.2852,26.354,824679.2769358,0
+EPAC.US,D,20110420,000000,26.8551,27.1186,26.7852,27.1086,472801.30352278,0
+EPAC.US,D,20110421,000000,27.2763,27.4519,27.1974,27.2573,468414.83953056,0
+EPAC.US,D,20110425,000000,27.1485,27.2373,26.5008,26.5587,614254.24697208,0
+EPAC.US,D,20110426,000000,26.7273,27.1874,26.5487,27.0697,1049829.7206258,0
+EPAC.US,D,20110427,000000,27.1286,27.1385,26.8152,27.0497,539899.77476414,0
+EPAC.US,D,20110428,000000,27.0497,27.2473,27.0018,27.0497,591045.4639854,0
+EPAC.US,D,20110429,000000,27.1655,27.41,26.9888,27.2343,679849.81826179,0
+EPAC.US,D,20110502,000000,27.3352,27.5018,27.1086,27.1385,990950.10825334,0
+EPAC.US,D,20110503,000000,27.0397,27.1685,26.6684,26.7752,859687.82840953,0
+EPAC.US,D,20110504,000000,26.7553,26.8551,26.1375,26.1375,483107.18945789,0
+EPAC.US,D,20110505,000000,25.8041,26.2852,25.6185,25.7742,696988.88931041,0
+EPAC.US,D,20110506,000000,26.1674,26.2762,25.5396,25.7552,447252.00434473,0
+EPAC.US,D,20110509,000000,25.7652,26.2163,25.5396,26.0097,925948.68341118,0
+EPAC.US,D,20110510,000000,26.2263,26.7463,26.0397,26.6684,694486.05992426,0
+EPAC.US,D,20110511,000000,26.5387,26.5387,25.7153,25.9718,485855.49250281,0
+EPAC.US,D,20110512,000000,25.853,25.883,25.4618,25.7253,773415.35958502,0
+EPAC.US,D,20110513,000000,25.7552,25.9129,25.2342,25.2841,361087.74431673,0
+EPAC.US,D,20110516,000000,25.0785,25.3141,25.0186,25.0685,683967.76412931,0
+EPAC.US,D,20110517,000000,25.1364,25.1364,24.3609,24.3908,976645.50651354,0
+EPAC.US,D,20110518,000000,24.4607,24.5006,24.0196,24.322,1864351.397755,0
+EPAC.US,D,20110519,000000,24.6663,24.814,24.4807,24.6853,1315159.6935565,0
+EPAC.US,D,20110520,000000,24.6264,24.7152,24.3419,24.5386,848337.92797467,0
+EPAC.US,D,20110523,000000,24.0196,24.0585,23.7241,23.7441,1023367.6602104,0
+EPAC.US,D,20110524,000000,23.8908,23.9896,23.6074,23.7341,689884.18027231,0
+EPAC.US,D,20110525,000000,23.6553,24.0765,23.4886,23.9896,413969.78394879,0
+EPAC.US,D,20110526,000000,23.8709,24.293,23.6163,24.2451,525983.92314517,0
+EPAC.US,D,20110527,000000,24.322,24.5575,24.2841,24.3709,275987.5374545,0
+EPAC.US,D,20110531,000000,24.6873,24.826,24.2072,24.6673,676999.31802016,0
+EPAC.US,D,20110601,000000,24.5196,24.6563,23.5485,23.5974,1040531.7795916,0
+EPAC.US,D,20110602,000000,23.4886,23.8519,23.3509,23.6942,802342.17592107,0
+EPAC.US,D,20110603,000000,23.1942,23.4397,22.782,22.8319,953603.04445484,0
+EPAC.US,D,20110606,000000,22.762,22.8818,22.4676,22.5364,588624.79312994,0
+EPAC.US,D,20110607,000000,22.7041,22.8219,22.3807,22.4007,494710.57901793,0
+EPAC.US,D,20110608,000000,22.242,22.4576,22.1252,22.2819,804238.83566006,0
+EPAC.US,D,20110609,000000,22.4197,22.6362,22.1642,22.4396,685337.40695192,0
+EPAC.US,D,20110610,000000,22.2719,22.3608,22.0564,22.242,1183863.3479804,0
+EPAC.US,D,20110613,000000,22.3807,22.6063,22.1941,22.2919,774399.2580867,0
+EPAC.US,D,20110614,000000,22.5664,22.743,22.5175,22.6163,1243684.7776559,0
+EPAC.US,D,20110615,000000,22.3608,22.5863,22.242,22.3907,1240801.2136153,0
+EPAC.US,D,20110616,000000,23.7241,24.0385,23.1552,23.6163,2878577.4185262,0
+EPAC.US,D,20110617,000000,23.9896,24.5006,23.8419,23.8908,1421035.9893503,0
+EPAC.US,D,20110620,000000,23.8709,24.5575,23.8419,24.5196,1328084.6331407,0
+EPAC.US,D,20110621,000000,24.7841,25.6275,24.7352,25.4029,1205272.6587583,0
+EPAC.US,D,20110622,000000,25.2642,25.6374,25.0486,25.364,942813.22473529,0
+EPAC.US,D,20110623,000000,24.9997,25.5686,24.6663,25.5007,1064032.1251689,0
+EPAC.US,D,20110624,000000,25.5396,25.7352,25.0186,25.2941,1602662.4504405,0
+EPAC.US,D,20110627,000000,25.2043,25.364,24.8739,25.0186,879498.05363888,0
+EPAC.US,D,20110628,000000,25.1085,25.6654,25.0486,25.6085,697604.07635728,0
+EPAC.US,D,20110629,000000,25.7153,26.0686,25.6464,25.9329,671594.88979403,0
+EPAC.US,D,20110630,000000,25.9379,26.4858,25.8979,26.3211,565743.64233272,0
+EPAC.US,D,20110701,000000,26.2762,26.884,26.1285,26.8052,521075.45190308,0
+EPAC.US,D,20110705,000000,26.8052,26.875,26.4509,26.5097,623513.11260754,0
+EPAC.US,D,20110706,000000,26.4808,26.5886,26.1964,26.4708,487402.47751971,0
+EPAC.US,D,20110707,000000,26.7183,27.1286,26.6784,27.0108,659460.47558441,0
+EPAC.US,D,20110708,000000,26.5487,27.0796,26.4808,27.0697,667519.02512515,0
+EPAC.US,D,20110711,000000,26.5297,26.7852,26.1474,26.2952,792722.61429721,0
+EPAC.US,D,20110712,000000,26.1474,26.403,25.9329,25.9718,418846.19332524,0
+EPAC.US,D,20110713,000000,26.1574,26.5197,25.9428,26.0786,722520.15368904,0
+EPAC.US,D,20110714,000000,26.1185,26.2363,25.0486,25.0685,882423.69887809,0
+EPAC.US,D,20110715,000000,25.1843,25.6554,24.7352,25.6185,1228541.5577431,0
+EPAC.US,D,20110718,000000,25.5007,25.8041,25.1753,25.5885,1169148.9555205,0
+EPAC.US,D,20110719,000000,25.7742,26.1085,25.7053,26.0686,549645.57998394,0
+EPAC.US,D,20110720,000000,26.1185,26.1185,25.6754,25.883,241241.49250565,0
+EPAC.US,D,20110721,000000,26.0097,26.3441,25.8241,26.2762,663729.71338039,0
+EPAC.US,D,20110722,000000,26.2163,26.3341,25.7941,26.0596,301950.6350859,0
+EPAC.US,D,20110725,000000,25.7352,26.0397,25.5586,25.6464,402060.80473191,0
+EPAC.US,D,20110726,000000,25.7782,25.7782,25.2771,25.4847,832271.92749153,0
+EPAC.US,D,20110727,000000,25.2542,25.3739,24.2751,24.3419,859500.46688223,0
+EPAC.US,D,20110728,000000,24.3609,24.6663,24.1264,24.1663,662588.51135044,0
+EPAC.US,D,20110729,000000,23.812,24.5495,23.7142,24.2461,593601.3958365,0
+EPAC.US,D,20110801,000000,24.6164,24.7052,23.5585,23.8519,477294.97437821,0
+EPAC.US,D,20110802,000000,23.6064,23.9008,22.76,22.77,918015.37553307,0
+EPAC.US,D,20110803,000000,22.8319,22.9776,22.0663,22.8818,798783.30883557,0
+EPAC.US,D,20110804,000000,22.4875,22.4875,21.0463,21.1142,1128212.9666374,0
+EPAC.US,D,20110805,000000,21.3996,21.5174,19.5143,19.6819,2458055.9927215,0
+EPAC.US,D,20110808,000000,18.9354,19.4943,18.0741,18.0741,2418513.6930603,0
+EPAC.US,D,20110809,000000,18.4743,19.3596,17.7487,19.3596,2156979.0434742,0
+EPAC.US,D,20110810,000000,18.603,19.0831,18.1699,18.1898,1705160.2271431,0
+EPAC.US,D,20110811,000000,18.3096,19.5632,18.0341,19.1909,1391083.1933139,0
+EPAC.US,D,20110812,000000,19.4165,19.9854,19.1031,19.643,1055743.1309689,0
+EPAC.US,D,20110815,000000,19.9075,20.2309,19.7408,20.2019,461114.75349875,0
+EPAC.US,D,20110816,000000,19.7997,20.0452,19.4753,19.662,942485.59254583,0
+EPAC.US,D,20110817,000000,19.8197,19.9674,19.1809,19.3885,489254.05026014,0
+EPAC.US,D,20110818,000000,18.6619,18.7118,17.4453,17.6698,1242314.1329,0
+EPAC.US,D,20110819,000000,17.2187,17.8465,17.1399,17.4952,1015654.7776586,0
+EPAC.US,D,20110822,000000,18.0142,18.0341,17.4163,17.7287,1295183.1473992,0
+EPAC.US,D,20110823,000000,17.8076,18.3276,17.561,18.3096,1395314.3576445,0
+EPAC.US,D,20110824,000000,18.3565,18.8685,18.112,18.7218,847733.76219411,0
+EPAC.US,D,20110825,000000,18.9833,19.143,17.9363,17.9962,926165.10100422,0
+EPAC.US,D,20110826,000000,17.8275,18.7318,17.6798,18.7218,1017667.6616605,0
+EPAC.US,D,20110829,000000,18.9264,19.643,18.8775,19.5732,1190067.3189808,0
+EPAC.US,D,20110830,000000,19.4454,19.8297,19.2807,19.672,831902.21410343,0
+EPAC.US,D,20110831,000000,19.8307,20.175,19.4564,19.7039,775760.88544289,0
+EPAC.US,D,20110901,000000,19.6231,19.9474,19.133,19.1909,1286494.381812,0
+EPAC.US,D,20110902,000000,18.6509,18.7208,17.9543,18.1,613080.98307649,0
+EPAC.US,D,20110906,000000,17.3135,18.2078,17.2936,18.1779,1694057.8042336,0
+EPAC.US,D,20110907,000000,18.5022,19.0033,18.3755,18.9534,1508299.3702096,0
+EPAC.US,D,20110908,000000,18.8286,18.9833,18.6609,18.8486,1397618.804237,0
+EPAC.US,D,20110909,000000,18.5422,18.8186,17.9343,18.129,1162126.4050131,0
+EPAC.US,D,20110912,000000,17.7387,18.1898,17.561,18.0641,964712.48089744,0
+EPAC.US,D,20110913,000000,18.102,18.8286,18.092,18.7018,1101868.1324183,0
+EPAC.US,D,20110914,000000,18.8286,19.672,18.4453,19.3206,899907.43498229,0
+EPAC.US,D,20110915,000000,19.6031,19.8876,19.3206,19.8297,754415.69839626,0
+EPAC.US,D,20110916,000000,19.8307,20.0273,19.5941,19.7718,1019632.4528639,0
+EPAC.US,D,20110919,000000,19.3496,19.9075,19.1719,19.8097,1040717.1372523,0
+EPAC.US,D,20110920,000000,19.8895,20.156,19.5941,19.7329,1183115.9057378,0
+EPAC.US,D,20110921,000000,19.6939,19.7808,18.6609,18.6709,1082687.1213021,0
+EPAC.US,D,20110922,000000,17.8944,18.3166,17.4722,17.7946,1339737.1174325,0
+EPAC.US,D,20110923,000000,17.7756,18.3166,17.588,17.8345,869643.03768926,0
+EPAC.US,D,20110926,000000,18.0611,18.6509,17.5581,18.612,828518.68534561,0
+EPAC.US,D,20110927,000000,19.3306,19.8207,18.8486,19.0532,1132529.2952986,0
+EPAC.US,D,20110928,000000,20.3018,20.5393,19.5552,19.6041,2845227.0666658,0
+EPAC.US,D,20110929,000000,20.1171,20.8128,19.7039,20.4105,2326596.3320174,0
+EPAC.US,D,20110930,000000,19.9973,20.2918,19.3686,19.4175,1485993.3291272,0
+EPAC.US,D,20111003,000000,19.153,19.5352,18.09,18.09,1591038.0202812,0
+EPAC.US,D,20111004,000000,18.12,19.5452,17.8245,19.5352,2149309.2440543,0
+EPAC.US,D,20111005,000000,19.5452,20.4704,19.4564,20.3317,1297276.1860652,0
+EPAC.US,D,20111006,000000,20.3018,20.9615,20.175,20.5293,1615844.8868831,0
+EPAC.US,D,20111007,000000,20.696,20.9315,20.0672,20.166,1476395.810036,0
+EPAC.US,D,20111010,000000,20.6471,21.0204,20.5882,21.0204,1092751.5413116,0
+EPAC.US,D,20111011,000000,20.7459,21.4625,20.686,21.3158,1045601.5620951,0
+EPAC.US,D,20111012,000000,21.3547,22.0524,21.1182,21.748,948474.14788651,0
+EPAC.US,D,20111013,000000,21.5414,21.6192,20.8427,21.2469,576855.08264192,0
+EPAC.US,D,20111014,000000,21.5903,21.6292,21.0693,21.3447,768994.82986056,0
+EPAC.US,D,20111017,000000,21.3158,21.3837,20.5103,20.5882,1115550.5335781,0
+EPAC.US,D,20111018,000000,20.706,21.1581,20.1461,20.9814,1583225.9463325,0
+EPAC.US,D,20111019,000000,20.8916,21.227,20.6171,20.8128,1271682.8018219,0
+EPAC.US,D,20111020,000000,20.8227,20.8716,20.0872,20.6171,1005477.139186,0
+EPAC.US,D,20111021,000000,21.0204,21.0992,20.7559,21.0403,699335.41710158,0
+EPAC.US,D,20111024,000000,21.1681,21.8947,21.1182,21.8068,750919.95310872,0
+EPAC.US,D,20111025,000000,21.5703,21.699,20.9904,21.0603,668708.31995356,0
+EPAC.US,D,20111026,000000,21.4625,21.7879,20.8227,21.6102,550553.33155474,0
+EPAC.US,D,20111027,000000,22.4745,23.3898,22.1322,23.1932,1467863.3460438,0
+EPAC.US,D,20111028,000000,23.0365,23.5175,22.9666,23.1732,689053.5775657,0
+EPAC.US,D,20111031,000000,22.76,22.77,22.1222,22.1222,805665.58868082,0
+EPAC.US,D,20111101,000000,21.0603,21.6591,20.8427,21.0792,1095734.296749,0
+EPAC.US,D,20111102,000000,21.4725,21.8947,21.3447,21.8458,776383.08602287,0
+EPAC.US,D,20111103,000000,22.258,23.5375,21.8847,23.3698,1486917.1116309,0
+EPAC.US,D,20111104,000000,23.0744,23.6353,22.9177,23.4886,749207.64909714,0
+EPAC.US,D,20111107,000000,23.3309,23.5674,22.6722,23.291,986264.0662041,0
+EPAC.US,D,20111108,000000,23.5575,23.6842,22.7201,23.5774,731697.86272711,0
+EPAC.US,D,20111109,000000,22.8099,22.8798,21.9146,22.0424,779609.31125242,0
+EPAC.US,D,20111110,000000,22.5444,22.6632,21.748,22.0334,772283.17495477,0
+EPAC.US,D,20111111,000000,22.3678,22.8897,22.238,22.8398,545488.55871768,0
+EPAC.US,D,20111114,000000,22.7201,22.76,21.9645,22.248,692099.45480104,0
+EPAC.US,D,20111115,000000,22.1023,22.6043,21.8557,22.4646,500395.54856837,0
+EPAC.US,D,20111116,000000,22.1422,22.7011,22.0035,22.1911,725012.96374218,0
+EPAC.US,D,20111117,000000,22.2779,22.2779,21.1581,21.3447,904895.05895516,0
+EPAC.US,D,20111118,000000,21.5224,21.5703,21.2369,21.3837,810834.5625812,0
+EPAC.US,D,20111121,000000,20.8816,21.0204,20.5193,20.6171,856568.81004321,0
+EPAC.US,D,20111122,000000,20.5483,20.7858,20.3507,20.5393,794456.96084142,0
+EPAC.US,D,20111123,000000,20.2818,20.4904,20.1171,20.3217,1067552.9187889,0
+EPAC.US,D,20111125,000000,20.2039,20.7259,20.0971,20.0971,357376.58336946,0
+EPAC.US,D,20111128,000000,20.1361,21.3158,19.9874,21.3158,834084.42483322,0
+EPAC.US,D,20111129,000000,21.2958,21.5024,21.0693,21.1282,534431.22280674,0
+EPAC.US,D,20111130,000000,22.1522,22.7301,22.0923,22.5344,1196768.2488986,0
+EPAC.US,D,20111201,000000,22.4266,22.6143,21.9945,22.0723,512291.50265233,0
+EPAC.US,D,20111202,000000,22.3877,22.6043,21.9745,22.1023,755196.20443781,0
+EPAC.US,D,20111205,000000,22.5344,23.1043,22.2679,22.5245,1043180.8912397,0
+EPAC.US,D,20111206,000000,22.5943,22.6911,22.1522,22.4745,458994.66263362,0
+EPAC.US,D,20111207,000000,22.258,22.6632,21.8358,22.3877,682703.32430332,0
+EPAC.US,D,20111208,000000,22.0923,22.2011,21.5703,21.5803,844441.40936669,0
+EPAC.US,D,20111209,000000,21.699,22.2779,21.5803,22.1222,762390.08553971,0
+EPAC.US,D,20111212,000000,21.738,21.748,21.3737,21.738,589971.39148662,0
+EPAC.US,D,20111213,000000,21.9845,22.0424,20.8128,20.9814,649859.95069327,0
+EPAC.US,D,20111214,000000,20.7758,20.7758,20.2718,20.3507,1265778.4088785,0
+EPAC.US,D,20111215,000000,20.7259,20.7559,20.166,20.2229,1365457.747205,0
+EPAC.US,D,20111216,000000,20.3317,20.9116,20.1271,20.2229,1304973.0376842,0
+EPAC.US,D,20111219,000000,20.3606,20.4505,19.7129,19.7808,627753.2943378,0
+EPAC.US,D,20111220,000000,20.175,20.8527,20.175,20.4305,1233013.1860659,0
+EPAC.US,D,20111221,000000,23.5575,23.5774,21.5414,22.0923,2532215.0879358,0
+EPAC.US,D,20111222,000000,22.2679,22.6143,22.1811,22.4446,1095056.9898374,0
+EPAC.US,D,20111223,000000,22.5344,22.6143,22.3079,22.4945,785541.75832823,0
+EPAC.US,D,20111227,000000,22.3478,22.7101,22.3378,22.6632,493808.83904694,0
+EPAC.US,D,20111228,000000,22.6632,22.74,21.9745,22.0623,582472.92266118,0
+EPAC.US,D,20111229,000000,22.238,22.8897,22.1123,22.74,545544.66698254,0
+EPAC.US,D,20111230,000000,22.5744,22.6632,22.3079,22.3079,477510.39003795,0
+EPAC.US,D,20120103,000000,22.9965,23.0944,22.6432,22.7999,698600.99999188,0
+EPAC.US,D,20120104,000000,22.6432,23.0065,22.6143,22.9277,397943.86079769,0
+EPAC.US,D,20120105,000000,22.6143,23.1832,22.2679,23.1243,763128.51038262,0
+EPAC.US,D,20120106,000000,23.1732,23.1932,22.5644,22.7101,796632.1580381,0
+EPAC.US,D,20120109,000000,22.76,22.77,22.1522,22.4845,806384.97679101,0
+EPAC.US,D,20120110,000000,22.8798,23.0464,22.8099,23.0065,430779.21894134,0
+EPAC.US,D,20120111,000000,22.8498,23.2331,22.77,23.0365,644452.51666723,0
+EPAC.US,D,20120112,000000,23.1532,23.8709,22.8987,23.774,681089.20975525,0
+EPAC.US,D,20120113,000000,23.5375,23.7641,23.301,23.5874,517271.1111588,0
+EPAC.US,D,20120117,000000,23.9796,24.2361,23.8908,24.1074,843218.04880605,0
+EPAC.US,D,20120118,000000,24.0974,24.3819,23.9198,24.3819,751161.41903428,0
+EPAC.US,D,20120119,000000,24.5016,24.5685,24.2761,24.5306,692996.18510552,0
+EPAC.US,D,20120120,000000,24.4218,24.4218,23.9297,24.0585,376784.03141176,0
+EPAC.US,D,20120123,000000,23.9996,24.1673,23.6842,23.8609,451361.93474584,0
+EPAC.US,D,20120124,000000,23.5964,23.9497,23.4197,23.8908,422915.04446101,0
+EPAC.US,D,20120125,000000,23.8219,24.4717,23.793,24.4118,481455.00144438,0
+EPAC.US,D,20120126,000000,24.5685,24.5685,23.9098,24.0385,477443.26050677,0
+EPAC.US,D,20120127,000000,23.9098,24.6384,23.9098,24.6184,749155.54856548,0
+EPAC.US,D,20120130,000000,24.5406,25.0516,24.4118,24.9538,862579.40791651,0
+EPAC.US,D,20120131,000000,25.0815,25.0915,24.6483,24.9238,1200763.9589034,0
+EPAC.US,D,20120201,000000,24.9627,25.878,24.9627,25.7782,984084.8612742,0
+EPAC.US,D,20120202,000000,25.6993,26.0636,25.6494,25.9179,885821.25470212,0
+EPAC.US,D,20120203,000000,26.4858,26.9589,26.3401,26.7523,1086639.7481749,0
+EPAC.US,D,20120206,000000,26.6445,26.9589,26.5447,26.9289,866788.52971443,0
+EPAC.US,D,20120207,000000,26.8112,27.3511,26.6345,27.1056,1259995.2498645,0
+EPAC.US,D,20120208,000000,27.3032,27.3601,26.5157,26.5846,1031567.4823466,0
+EPAC.US,D,20120209,000000,26.7623,26.9988,26.4459,26.919,615442.53986718,0
+EPAC.US,D,20120210,000000,26.5846,26.9788,26.398,26.8711,628576.8835113,0
+EPAC.US,D,20120213,000000,27.3232,27.7454,27.0367,27.6366,724078.15997225,0
+EPAC.US,D,20120214,000000,27.3232,27.6466,27.1555,27.6186,677000.31995346,0
+EPAC.US,D,20120215,000000,27.8222,27.8222,27.0168,27.0856,467763.58288485,0
+EPAC.US,D,20120216,000000,27.1455,28.0108,26.9788,27.9809,488064.75543174,0
+EPAC.US,D,20120217,000000,28.1695,28.2564,27.5897,27.6765,477638.63750049,0
+EPAC.US,D,20120221,000000,27.942,28.3053,27.6186,27.8921,517560.66988282,0
+EPAC.US,D,20120222,000000,27.7753,28.1596,27.6366,27.8322,444029.78684839,0
+EPAC.US,D,20120223,000000,27.7843,27.932,27.1854,27.8721,741829.41226784,0
+EPAC.US,D,20120224,000000,27.942,28.452,27.922,28.2664,614759.22135583,0
+EPAC.US,D,20120227,000000,27.8222,28.3153,27.4899,28.0897,451995.15659214,0
+EPAC.US,D,20120228,000000,28.0697,28.3053,27.8222,28.0208,393451.19187556,0
+EPAC.US,D,20120229,000000,28.1596,28.4131,27.6665,27.6965,497728.40212084,0
+EPAC.US,D,20120301,000000,27.7753,28.0797,27.6466,27.6765,571950.61913303,0
+EPAC.US,D,20120302,000000,27.7054,27.8721,27.2244,27.3232,861432.19428675,0
+EPAC.US,D,20120305,000000,27.1944,27.3032,26.9589,27.1655,639732.40888575,0
+EPAC.US,D,20120306,000000,26.9788,27.2343,26.6145,26.7243,1165676.2546989,0
+EPAC.US,D,20120307,000000,26.899,27.0467,26.7433,26.9389,310861.82986589,0
+EPAC.US,D,20120308,000000,27.2343,27.4699,27.0956,27.3332,854420.66504565,0
+EPAC.US,D,20120309,000000,27.2244,28.1695,27.1944,27.7653,532854.17979081,0
+EPAC.US,D,20120312,000000,27.8222,28.0009,27.41,27.5996,367102.34992323,0
+EPAC.US,D,20120313,000000,27.8821,28.4819,27.7843,28.4819,726367.57756526,0
+EPAC.US,D,20120314,000000,28.4919,28.984,28.4919,28.6007,815813.16915436,0
+EPAC.US,D,20120315,000000,28.6696,28.9939,28.4819,28.8752,386505.79023234,0
+EPAC.US,D,20120316,000000,28.8941,28.9241,28.452,28.452,1010781.374082,0
+EPAC.US,D,20120319,000000,28.3452,28.7674,28.2184,28.5618,736259.66504702,0
+EPAC.US,D,20120320,000000,28.3642,28.4031,27.8222,28.1695,1079845.6384601,0
+EPAC.US,D,20120321,000000,29.0438,29.466,28.3153,28.9341,1151190.3030316,0
+EPAC.US,D,20120322,000000,28.8852,28.954,27.9909,28.5907,896934.69887792,0
+EPAC.US,D,20120323,000000,28.5318,28.6796,28.1496,28.5219,791528.3098023,0
+EPAC.US,D,20120326,000000,28.8273,29.3473,28.8273,29.0638,637657.40501917,0
+EPAC.US,D,20120327,000000,29.0438,29.4361,29.0438,29.1816,934801.7660597,0
+EPAC.US,D,20120328,000000,28.964,29.2195,28.5618,28.964,880265.53454752,0
+EPAC.US,D,20120329,000000,28.6506,28.8372,28.4131,28.7873,520579.49491903,0
+EPAC.US,D,20120330,000000,29.0728,29.0728,28.472,28.5019,650979.1101906,0
+EPAC.US,D,20120402,000000,28.5119,29.1916,28.1985,29.0728,660245.99129247,0
+EPAC.US,D,20120403,000000,29.0828,29.1816,28.7384,29.1317,515219.15175815,0
+EPAC.US,D,20120404,000000,28.6506,28.6606,28.0997,28.3053,516785.17350777,0
+EPAC.US,D,20120405,000000,28.1885,28.3053,28.0498,28.2274,372950.63460175,0
+EPAC.US,D,20120409,000000,27.7553,27.7653,27.3801,27.6366,337769.75060023,0
+EPAC.US,D,20120410,000000,27.8422,28.2274,27.1156,27.1755,1251946.7196568,0
+EPAC.US,D,20120411,000000,27.5597,27.6286,27.3232,27.5597,800463.55098151,0
+EPAC.US,D,20120412,000000,27.5298,28.2184,27.5298,28.0208,943965.44803156,0
+EPAC.US,D,20120413,000000,27.922,28.0997,27.7154,27.7354,535286.87384588,0
+EPAC.US,D,20120416,000000,27.952,28.1985,27.5897,27.942,662760.84387823,0
+EPAC.US,D,20120417,000000,28.1496,28.5019,28.0498,28.1985,535259.82164675,0
+EPAC.US,D,20120418,000000,28.0009,28.0498,27.2443,27.3232,1075176.629277,0
+EPAC.US,D,20120419,000000,27.2932,27.5298,26.6145,26.7623,1175767.7269075,0
+EPAC.US,D,20120420,000000,27.0667,27.1755,26.8211,26.9589,699237.22763808,0
+EPAC.US,D,20120423,000000,26.4958,26.5447,26.0037,26.4758,710804.54759928,0
+EPAC.US,D,20120424,000000,26.5547,26.8012,26.2413,26.4958,822550.16867096,0
+EPAC.US,D,20120425,000000,26.7722,27.0367,26.7144,26.9589,838996.90380852,0
+EPAC.US,D,20120426,000000,26.8511,27.0367,26.8012,26.9389,558637.93136132,0
+EPAC.US,D,20120427,000000,27.0267,27.5298,26.899,27.3421,619022.44755201,0
+EPAC.US,D,20120430,000000,27.2343,27.2643,26.6545,26.8112,509594.29820577,0
+EPAC.US,D,20120501,000000,26.89,27.3421,26.5447,26.8711,545802.16384092,0
+EPAC.US,D,20120502,000000,26.5746,27.0267,26.4958,26.9788,361012.59931915,0
+EPAC.US,D,20120503,000000,26.9689,27.0567,26.5157,26.6245,666535.12662347,0
+EPAC.US,D,20120504,000000,26.4169,26.4858,25.7782,25.8081,659904.33203679,0
+EPAC.US,D,20120507,000000,25.4947,26.2812,25.327,26.0436,653502.98017607,0
+EPAC.US,D,20120508,000000,25.8081,26.2213,25.5716,26.1624,722705.51134974,0
+EPAC.US,D,20120509,000000,25.8081,26.2413,25.6993,25.8979,400108.03672807,0
+EPAC.US,D,20120510,000000,26.1724,26.2912,25.9179,26.0037,377678.75784964,0
+EPAC.US,D,20120511,000000,25.8081,26.3012,25.7782,25.9558,335886.11599416,0
+EPAC.US,D,20120514,000000,25.6694,25.7592,25.347,25.347,595799.63749911,0
+EPAC.US,D,20120515,000000,25.3769,25.4947,25.0027,25.0815,394953.08989391,0
+EPAC.US,D,20120516,000000,25.1973,25.3071,24.6673,24.6673,467393.86949674,0
+EPAC.US,D,20120517,000000,24.7961,24.8559,23.9996,23.9996,515746.16867453,0
+EPAC.US,D,20120518,000000,23.9896,24.5595,23.9796,24.0385,666639.32768679,0
+EPAC.US,D,20120521,000000,24.1872,24.7861,23.9198,24.6284,551938.00337686,0
+EPAC.US,D,20120522,000000,24.6873,25.0416,24.285,24.4417,622533.22183907,0
+EPAC.US,D,20120523,000000,24.2172,25.2771,24.0874,25.1973,621645.50893429,0
+EPAC.US,D,20120524,000000,25.0815,25.5436,24.9627,25.5436,747666.67568005,0
+EPAC.US,D,20120525,000000,25.5915,25.838,25.3869,25.5237,728328.36103552,0
+EPAC.US,D,20120529,000000,25.7981,26.1624,25.7093,25.9468,603117.75833035,0
+EPAC.US,D,20120530,000000,25.5815,25.878,25.4947,25.7293,581601.24068923,0
+EPAC.US,D,20120531,000000,25.7592,25.8181,25.2172,25.7293,1653516.5770712,0
+EPAC.US,D,20120601,000000,24.9538,25.1284,24.4318,24.4617,829624.81971003,0
+EPAC.US,D,20120604,000000,24.5016,24.7561,24.0096,24.2561,632491.4369187,0
+EPAC.US,D,20120605,000000,24.0585,24.4717,23.8219,24.3819,559058.74334778,0
+EPAC.US,D,20120606,000000,24.6184,25.327,24.5406,25.2971,795495.96567466,0
+EPAC.US,D,20120607,000000,25.7881,26.1824,25.5147,25.5336,624722.44610197,0
+EPAC.US,D,20120608,000000,25.4368,25.9947,25.1873,25.858,579148.50796813,0
+EPAC.US,D,20120611,000000,26.2413,26.2413,24.8859,24.8959,609823.69791461,0
+EPAC.US,D,20120612,000000,25.1184,25.848,25.0416,25.7782,864284.69839498,0
+EPAC.US,D,20120613,000000,25.6794,26.2213,25.4458,25.6015,941990.63749509,0
+EPAC.US,D,20120614,000000,25.5915,25.9079,25.4069,25.5616,689280.01449175,0
+EPAC.US,D,20120615,000000,25.6314,26.0836,25.4368,26.0137,710233.44561765,0
+EPAC.US,D,20120618,000000,25.8979,26.2612,25.6794,26.1235,628908.52343396,0
+EPAC.US,D,20120619,000000,26.2213,27.4998,26.0436,26.9888,899784.19718625,0
+EPAC.US,D,20120620,000000,25.5616,26.1624,24.7961,26.0636,2452860.9685553,0
+EPAC.US,D,20120621,000000,25.9179,26.0936,24.8759,24.9338,780157.36876812,0
+EPAC.US,D,20120622,000000,25.0027,25.4169,24.6483,25.2971,1086383.2532498,0
+EPAC.US,D,20120625,000000,24.7561,24.8659,24.5406,24.7761,559951.46591906,0
+EPAC.US,D,20120626,000000,24.836,25.0116,24.4817,24.9138,631078.71096415,0
+EPAC.US,D,20120627,000000,25.1095,25.4458,25.0815,25.3769,369765.48863756,0
+EPAC.US,D,20120628,000000,24.836,25.2372,24.4118,25.2372,590923.22812266,0
+EPAC.US,D,20120629,000000,25.9658,26.7144,25.8979,26.7044,1403749.6341064,0
+EPAC.US,D,20120702,000000,26.8411,26.9988,26.2413,26.6545,665726.56644949,0
+EPAC.US,D,20120703,000000,26.6644,27.3421,26.6644,27.2543,324711.55388699,0
+EPAC.US,D,20120705,000000,27.1555,27.5098,27.0367,27.3801,536667.5379348,0
+EPAC.US,D,20120706,000000,26.9888,27.3132,26.9389,27.0367,599078.96519362,0
+EPAC.US,D,20120709,000000,26.9788,27.0767,26.6644,26.8112,455404.73561578,0
+EPAC.US,D,20120710,000000,27.0667,27.2144,25.7782,26.1425,854208.25518582,0
+EPAC.US,D,20120711,000000,26.0636,26.2912,25.6414,25.7782,478602.49733615,0
+EPAC.US,D,20120712,000000,25.4658,25.878,25.2172,25.6414,698229.28273717,0
+EPAC.US,D,20120713,000000,25.868,26.379,25.8281,26.3012,466878.87577998,0
+EPAC.US,D,20120716,000000,26.1824,26.3501,25.7881,25.9858,367585.28177436,0
+EPAC.US,D,20120717,000000,26.1325,26.379,25.7392,25.9858,760168.79941117,0
+EPAC.US,D,20120718,000000,25.9858,26.9289,25.8081,26.88,584908.62251616,0
+EPAC.US,D,20120719,000000,27.0267,27.1355,26.8611,27.0467,411862.71821657,0
+EPAC.US,D,20120720,000000,26.7722,27.0168,26.5846,26.8511,398206.36732258,0
+EPAC.US,D,20120723,000000,26.1914,26.8211,26.0536,26.7243,441641.17785857,0
+EPAC.US,D,20120724,000000,26.7922,26.8611,26.0736,26.2912,534050.48815232,0
+EPAC.US,D,20120725,000000,26.4958,26.4958,25.6015,25.888,1213811.1343503,0
+EPAC.US,D,20120726,000000,26.4758,26.7623,26.0436,26.4958,420824.00966161,0
+EPAC.US,D,20120727,000000,26.6245,27.6565,26.4459,27.5198,680179.45431785,0
+EPAC.US,D,20120730,000000,27.5497,27.7354,27.1256,27.6466,755962.68341315,0
+EPAC.US,D,20120731,000000,27.6186,28.2953,27.43,27.9809,1382900.4040439,0
+EPAC.US,D,20120801,000000,28.1396,28.2085,26.9389,26.9489,701394.39003535,0
+EPAC.US,D,20120802,000000,26.6046,27.0467,26.2612,26.6744,609958.95891026,0
+EPAC.US,D,20120803,000000,27.3511,27.7653,26.9289,27.6366,499146.1377419,0
+EPAC.US,D,20120806,000000,27.7553,28.0997,27.3421,27.3421,598164.20008971,0
+EPAC.US,D,20120807,000000,27.5098,28.0697,27.4,27.8132,662207.77669602,0
+EPAC.US,D,20120808,000000,27.7154,28.1296,27.6286,27.9719,311905.84436563,0
+EPAC.US,D,20120809,000000,27.9809,28.2474,27.5697,27.5897,566886.84822927,0
+EPAC.US,D,20120810,000000,27.5497,28.0009,27.43,27.9719,302520.73513423,0
+EPAC.US,D,20120813,000000,27.8322,28.0108,27.5298,27.6965,569765.40260333,0
+EPAC.US,D,20120814,000000,27.952,28.0498,27.4599,27.5398,495495.09279269,0
+EPAC.US,D,20120815,000000,27.41,27.7843,27.41,27.7254,357197.23730856,0
+EPAC.US,D,20120816,000000,27.6466,28.0308,27.3701,27.922,655920.64523162,0
+EPAC.US,D,20120817,000000,27.922,28.2564,27.7653,28.1985,420803.97099559,0
+EPAC.US,D,20120820,000000,28.0598,28.2664,27.922,28.2085,383680.33832323,0
+EPAC.US,D,20120821,000000,28.2564,28.6306,28.0797,28.2184,409692.53068639,0
+EPAC.US,D,20120822,000000,28.0797,28.3931,27.7154,27.912,357364.56016984,0
+EPAC.US,D,20120823,000000,27.7454,27.8821,27.5497,27.6965,246889.39052395,0
+EPAC.US,D,20120824,000000,27.5497,27.7943,27.3601,27.5996,338642.43450549,0
+EPAC.US,D,20120827,000000,27.7354,27.9021,27.5298,27.6466,275743.06572903,0
+EPAC.US,D,20120828,000000,27.5996,27.922,27.43,27.5398,330803.30835768,0
+EPAC.US,D,20120829,000000,27.5298,28.0897,27.4998,27.9619,403891.33687302,0
+EPAC.US,D,20120830,000000,27.7054,27.8322,27.4,27.4499,255112.25712608,0
+EPAC.US,D,20120831,000000,27.6366,27.7653,27.2932,27.6466,353403.91783059,0
+EPAC.US,D,20120904,000000,27.6366,28.1596,27.0767,27.8322,600817.31947102,0
+EPAC.US,D,20120905,000000,27.952,28.3352,27.7454,28.1885,566212.54711763,0
+EPAC.US,D,20120906,000000,28.472,29.5349,28.472,29.0039,623636.35040358,0
+EPAC.US,D,20120907,000000,29.2295,29.486,29.1417,29.4271,469582.09182634,0
+EPAC.US,D,20120910,000000,29.2974,29.3173,28.964,29.1516,346972.50797083,0
+EPAC.US,D,20120911,000000,29.1716,29.3273,28.8752,29.0538,355497.95842989,0
+EPAC.US,D,20120912,000000,29.1616,29.2784,28.7484,28.974,478847.97099492,0
+EPAC.US,D,20120913,000000,28.954,29.0339,28.2274,28.462,1412389.3049618,0
+EPAC.US,D,20120914,000000,28.6107,29.6038,28.3931,29.5838,1005631.4369144,0
+EPAC.US,D,20120917,000000,29.5349,29.977,29.4071,29.6826,418542.60753501,0
+EPAC.US,D,20120918,000000,29.6736,30.2924,29.2784,30.2425,494033.27210639,0
+EPAC.US,D,20120919,000000,30.2625,30.6547,30.1238,30.5459,402491.63605139,0
+EPAC.US,D,20120920,000000,30.2725,30.2725,29.8283,30.016,474918.388588,0
+EPAC.US,D,20120921,000000,30.4212,30.8034,30.4012,30.5659,671058.85547794,0
+EPAC.US,D,20120924,000000,29.7116,29.8283,29.4361,29.8004,842559.77862723,0
+EPAC.US,D,20120925,000000,29.977,30.2425,29.3273,29.4071,541037.97099419,0
+EPAC.US,D,20120926,000000,29.4561,29.5249,28.8941,29.3872,554817.55968422,0
+EPAC.US,D,20120927,000000,28.5807,29.3173,27.4469,27.94,1661280.5582214,0
+EPAC.US,D,20120928,000000,28.3522,28.4111,27.8402,28.1775,957403.37746591,0
+EPAC.US,D,20121001,000000,28.451,28.5508,27.9599,28.3033,958562.61429528,0
+EPAC.US,D,20121002,000000,28.3811,28.441,27.9889,28.1675,852961.85015925,0
+EPAC.US,D,20121003,000000,28.1486,28.451,28.0488,28.3721,682063.08892392,0
+EPAC.US,D,20121004,000000,28.5209,28.5209,27.93,28.3232,520173.71193209,0
+EPAC.US,D,20121005,000000,28.5209,28.5408,28.0787,28.2065,469946.79554794,0
+EPAC.US,D,20121008,000000,28.0288,28.0987,27.7823,27.9889,405070.61236842,0
+EPAC.US,D,20121009,000000,27.93,27.9699,27.2902,27.4769,601448.53745072,0
+EPAC.US,D,20121010,000000,27.4469,27.6166,27.2214,27.2803,677047.41081862,0
+EPAC.US,D,20121011,000000,27.4669,27.4669,27.1824,27.3102,383550.08699409,0
+EPAC.US,D,20121012,000000,27.2703,27.6066,27.0537,27.2803,595395.85837877,0
+EPAC.US,D,20121015,000000,27.5667,27.6945,27.2314,27.6166,544368.39728705,0
+EPAC.US,D,20121016,000000,27.7823,28.0987,27.6845,27.8801,731606.68679671,0
+EPAC.US,D,20121017,000000,27.8502,28.0687,27.6645,28.0388,502457.52730204,0
+EPAC.US,D,20121018,000000,28.0188,28.5997,28.0188,28.4809,515028.78443094,0
+EPAC.US,D,20121019,000000,28.1386,28.1965,27.6945,27.9599,433877.19670834,0
+EPAC.US,D,20121022,000000,27.92,27.9989,27.4669,27.7533,300235.32527442,0
+EPAC.US,D,20121023,000000,27.3771,27.6945,27.2214,27.6446,264059.52150491,0
+EPAC.US,D,20121024,000000,27.7733,27.7733,27.0926,27.1924,603385.27452174,0
+EPAC.US,D,20121025,000000,27.5368,27.6166,27.2114,27.3481,586275.25953886,0
+EPAC.US,D,20121026,000000,27.417,27.6446,27.0138,27.2214,406833.01304505,0
+EPAC.US,D,20121031,000000,27.3102,27.8701,27.2413,27.8022,489533.58965115,0
+EPAC.US,D,20121101,000000,27.94,28.5009,27.3391,28.1186,877664.51569787,0
+EPAC.US,D,20121102,000000,28.3332,28.3721,27.5168,27.5567,573297.21748971,0
+EPAC.US,D,20121105,000000,27.5966,27.8502,27.1026,27.6266,598442.73754742,0
+EPAC.US,D,20121106,000000,27.8112,28.6297,27.7134,28.5209,434380.1672255,0
+EPAC.US,D,20121107,000000,27.9889,28.1386,27.4968,27.5068,391492.41227191,0
+EPAC.US,D,20121108,000000,27.5268,27.7034,26.4229,26.5018,787886.2822528,0
+EPAC.US,D,20121109,000000,26.3451,26.7004,25.7642,26.394,758942.43305063,0
+EPAC.US,D,20121112,000000,26.5507,26.8281,26.2662,26.2662,333652.80666601,0
+EPAC.US,D,20121113,000000,26.0896,26.2762,25.843,26.1584,661462.33832,0
+EPAC.US,D,20121114,000000,26.2962,26.2962,25.1723,25.3111,725064.06234053,0
+EPAC.US,D,20121115,000000,25.2522,25.7243,24.9867,25.5666,495888.85258003,0
+EPAC.US,D,20121116,000000,25.4787,25.7931,25.1334,25.7442,402845.31850667,0
+EPAC.US,D,20121119,000000,26.3351,26.8681,26.2073,26.6305,537085.34412135,0
+EPAC.US,D,20121120,000000,26.5906,27.7434,26.4519,27.5368,858524.58384695,0
+EPAC.US,D,20121121,000000,27.417,27.6446,26.7203,26.9459,586645.97486027,0
+EPAC.US,D,20121123,000000,27.0637,27.2314,26.9459,27.2214,123062.45770761,0
+EPAC.US,D,20121126,000000,27.0926,27.397,26.8281,27.0637,359501.68390109,0
+EPAC.US,D,20121127,000000,26.8481,27.6945,26.7293,27.4669,556334.48670209,0
+EPAC.US,D,20121128,000000,27.3202,27.7733,27.1325,27.5168,715546.69791338,0
+EPAC.US,D,20121129,000000,27.9989,28.2743,27.7134,28.2254,505027.48621936,0
+EPAC.US,D,20121130,000000,28.2164,28.5109,28.1186,28.3232,654460.82841192,0
+EPAC.US,D,20121203,000000,28.5408,28.5408,27.9889,28.1576,602764.07587506,0
+EPAC.US,D,20121204,000000,28.1286,28.3811,27.95,28.2833,427484.86224733,0
+EPAC.US,D,20121205,000000,28.3432,28.6396,27.7633,28.5508,657746.16770622,0
+EPAC.US,D,20121206,000000,28.461,28.954,28.3033,28.5997,541103.09665876,0
+EPAC.US,D,20121207,000000,28.6885,28.8363,28.4011,28.4909,312566.11841106,0
+EPAC.US,D,20121210,000000,28.4809,28.8063,28.3522,28.7764,385240.34847305,0
+EPAC.US,D,20121211,000000,29.0438,29.1906,28.6496,28.7474,460251.0869932,0
+EPAC.US,D,20121212,000000,28.9241,28.974,28.6396,28.6396,364601.52440369,0
+EPAC.US,D,20121213,000000,28.5907,28.7474,28.1386,28.441,333721.94006379,0
+EPAC.US,D,20121214,000000,28.3622,28.7185,28.1965,28.2254,328612.08022818,0
+EPAC.US,D,20121217,000000,28.3721,28.6985,28.2644,28.6985,394841.87529749,0
+EPAC.US,D,20121218,000000,28.7275,29.3572,28.7275,29.1407,656838.41613543,0
+EPAC.US,D,20121219,000000,26.0496,27.6346,25.7931,26.9259,2309645.6244294,0
+EPAC.US,D,20121220,000000,26.7203,27.437,26.2373,27.437,1307134.2078147,0
+EPAC.US,D,20121221,000000,27.0058,27.427,26.906,27.407,1540946.3648927,0
+EPAC.US,D,20121224,000000,27.417,27.4469,27.0437,27.2214,187222.25857685,0
+EPAC.US,D,20121226,000000,27.2214,27.2413,27.0337,27.0836,507059.40695399,0
+EPAC.US,D,20121227,000000,27.0637,27.3771,26.8281,27.2703,450269.82744764,0
+EPAC.US,D,20121228,000000,27.0238,27.3481,26.916,26.9858,402641.92604655,0
+EPAC.US,D,20121231,000000,26.9259,27.5168,26.7393,27.4769,467146.39197137,0
+EPAC.US,D,20130102,000000,28.3033,28.6885,27.8402,28.0089,814147.95600793,0
+EPAC.US,D,20130103,000000,27.7334,28.1386,27.6745,27.94,663480.23198842,0
+EPAC.US,D,20130104,000000,28.0887,28.2544,27.7334,27.9989,391556.53600318,0
+EPAC.US,D,20130107,000000,27.7533,27.8701,27.6645,27.8502,784677.08988938,0
+EPAC.US,D,20130108,000000,27.93,28.1965,27.5567,27.7733,719660.6360477,0
+EPAC.US,D,20130109,000000,27.8901,28.2454,27.8022,28.1386,612961.75301366,0
+EPAC.US,D,20130110,000000,28.2454,28.2644,27.8601,28.1286,422691.61333486,0
+EPAC.US,D,20130111,000000,28.1775,28.5807,28.1775,28.3332,710116.21942142,0
+EPAC.US,D,20130114,000000,28.2354,28.5109,28.1386,28.2544,427283.4736538,0
+EPAC.US,D,20130115,000000,27.9989,28.431,27.95,28.3232,330761.22715904,0
+EPAC.US,D,20130116,000000,28.1576,28.431,27.9989,28.1186,344923.55437008,0
+EPAC.US,D,20130117,000000,28.1576,28.9041,28.1576,28.8163,366194.59835244,0
+EPAC.US,D,20130118,000000,28.7664,28.8662,28.3911,28.8163,325035.17834325,0
+EPAC.US,D,20130122,000000,28.7564,29.0928,28.6885,29.0438,486610.95021184,0
+EPAC.US,D,20130123,000000,29.0538,29.3972,28.984,29.3772,565603.37167056,0
+EPAC.US,D,20130124,000000,29.2774,29.8693,29.2774,29.5738,688035.61333178,0
+EPAC.US,D,20130125,000000,29.7615,30.0469,29.5638,29.6637,574134.83372943,0
+EPAC.US,D,20130128,000000,29.6836,29.8203,29.2095,29.3473,452557.24117405,0
+EPAC.US,D,20130129,000000,29.2874,29.5549,29.2185,29.476,377509.43112176,0
+EPAC.US,D,20130130,000000,29.4071,29.476,28.8562,29.0139,368306.67375116,0
+EPAC.US,D,20130131,000000,29.1117,29.2285,28.8662,29.0239,344447.63605206,0
+EPAC.US,D,20130201,000000,29.2684,29.6736,29.1906,29.5938,376508.49975396,0
+EPAC.US,D,20130204,000000,29.4171,29.6237,29.0239,29.0638,367111.36732294,0
+EPAC.US,D,20130205,000000,29.2095,29.6437,29.1017,29.5549,410193.49733694,0
+EPAC.US,D,20130206,000000,29.2974,29.8203,29.2485,29.6537,479992.17882477,0
+EPAC.US,D,20130207,000000,29.5838,29.7126,28.944,29.3572,321025.44127225,0
+EPAC.US,D,20130208,000000,29.4071,29.5938,29.2385,29.3972,220856.15756147,0
+EPAC.US,D,20130211,000000,29.3772,29.6437,29.2684,29.6437,203201.09086279,0
+EPAC.US,D,20130212,000000,29.7225,30.0269,29.6437,29.9591,289065.77283376,0
+EPAC.US,D,20130213,000000,30.0269,30.2335,29.8992,30.1347,268779.62928639,0
+EPAC.US,D,20130214,000000,29.978,30.1836,29.8992,30.1058,186502.87046666,0
+EPAC.US,D,20130215,000000,30.2435,30.4591,30.1447,30.2934,344804.32430725,0
+EPAC.US,D,20130219,000000,30.3034,31.2775,30.2335,31.1677,693136.45576768,0
+EPAC.US,D,20130220,000000,31.0989,31.0989,29.8693,29.8792,524200.48186921,0
+EPAC.US,D,20130221,000000,29.8693,30.0269,29.5838,29.7914,624010.07152489,0
+EPAC.US,D,20130222,000000,30.0269,30.0958,29.7515,29.7814,578510.27645533,0
+EPAC.US,D,20130225,000000,29.7814,29.9591,29.4461,29.476,876618.49733152,0
+EPAC.US,D,20130226,000000,29.5738,29.5738,28.8263,28.964,536047.34122141,0
+EPAC.US,D,20130227,000000,28.9939,29.7615,28.9939,29.5638,279752.80280003,0
+EPAC.US,D,20130228,000000,29.6038,30.2635,29.5449,29.9391,393324.94827962,0
+EPAC.US,D,20130301,000000,29.7225,30.1148,29.2385,30.0269,590692.78346341,0
+EPAC.US,D,20130304,000000,29.8792,30.1637,29.6537,30.0559,427148.21265816,0
+EPAC.US,D,20130305,000000,30.2635,30.8853,30.1058,30.3433,354406.853065,0
+EPAC.US,D,20130306,000000,30.3234,30.6567,30.2635,30.4491,183927.90188283,0
+EPAC.US,D,20130307,000000,30.4402,30.5479,30.3433,30.518,228891.66263629,0
+EPAC.US,D,20130308,000000,30.8254,30.8653,30.6468,30.7655,327501.93813056,0
+EPAC.US,D,20130311,000000,30.5679,30.8454,30.5679,30.7266,198371.77235149,0
+EPAC.US,D,20130312,000000,30.6178,30.6967,30.4122,30.6767,383078.17640927,0
+EPAC.US,D,20130313,000000,30.6268,30.8943,30.518,30.8454,220317.11744548,0
+EPAC.US,D,20130314,000000,30.9931,31.4552,30.9731,31.2775,325377.83953222,0
+EPAC.US,D,20130315,000000,31.3853,31.6119,31.2176,31.2576,643525.72836371,0
+EPAC.US,D,20130318,000000,30.9043,31.4252,30.9043,31.2376,435876.05364404,0
+EPAC.US,D,20130319,000000,31.2875,31.3953,30.8853,31.042,917916.18413626,0
+EPAC.US,D,20130320,000000,31.022,31.022,30.3533,30.9142,913210.10342099,0
+EPAC.US,D,20130321,000000,30.3234,30.518,29.6637,29.9291,865963.93860762,0
+EPAC.US,D,20130322,000000,30.0269,30.4891,30.0269,30.2335,623793.65393185,0
+EPAC.US,D,20130325,000000,30.3823,30.6468,30.0659,30.2435,472496.71579924,0
+EPAC.US,D,20130326,000000,30.4122,30.4791,30.1347,30.2535,492185.70709916,0
+EPAC.US,D,20130327,000000,29.988,30.3922,29.7126,30.2535,554225.41710327,0
+EPAC.US,D,20130328,000000,30.1836,30.3134,29.998,30.1447,451697.58240171,0
+EPAC.US,D,20130401,000000,30.1447,30.518,29.988,30.3723,882128.12855427,0
+EPAC.US,D,20130402,000000,30.538,30.538,29.9291,30.1058,728305.31656959,0
+EPAC.US,D,20130403,000000,30.0958,30.2535,29.466,29.6337,796088.10825561,0
+EPAC.US,D,20130404,000000,29.6237,29.6337,29.1606,29.2974,996331.49201355,0
+EPAC.US,D,20130405,000000,28.9141,29.0828,28.7085,29.0828,666478.01642531,0
+EPAC.US,D,20130408,000000,29.1017,29.2385,29.0339,29.1906,510547.13677512,0
+EPAC.US,D,20130409,000000,29.2974,29.3672,29.0438,29.0928,930578.61719556,0
+EPAC.US,D,20130410,000000,29.2385,29.9092,29.1506,29.7515,921480.06088827,0
+EPAC.US,D,20130411,000000,29.8114,29.8203,29.3672,29.5738,798662.07490613,0
+EPAC.US,D,20130412,000000,29.4271,29.6836,29.3473,29.476,581560.16142388,0
+EPAC.US,D,20130415,000000,29.2385,29.3473,28.7764,28.944,1498378.2266621,0
+EPAC.US,D,20130416,000000,29.2684,29.6537,29.2005,29.6337,1315244.8578871,0
+EPAC.US,D,20130417,000000,29.4271,29.5349,29.1407,29.505,1148234.5997933,0
+EPAC.US,D,20130418,000000,29.505,29.7325,29.1606,29.2584,841186.12807142,0
+EPAC.US,D,20130419,000000,29.2874,29.5249,29.0638,29.3173,566952.97582714,0
+EPAC.US,D,20130422,000000,29.3173,29.4271,28.8363,29.2385,392292.95697949,0
+EPAC.US,D,20130423,000000,29.476,29.6337,29.0538,29.3572,621364.96760998,0
+EPAC.US,D,20130424,000000,29.3972,29.8693,29.3772,29.8114,532816.10632537,0
+EPAC.US,D,20130425,000000,29.9491,30.4222,29.8014,30.2236,421205.74624933,0
+EPAC.US,D,20130426,000000,30.2036,30.4322,29.8203,30.2835,454449.89317983,0
+EPAC.US,D,20130429,000000,30.3134,30.6368,30.2136,30.5779,347057.67230143,0
+EPAC.US,D,20130430,000000,30.508,30.8154,30.4122,30.8154,373182.08119431,0
+EPAC.US,D,20130501,000000,30.6368,30.7655,29.8992,29.9291,803021.48669922,0
+EPAC.US,D,20130502,000000,30.0559,30.1637,29.7914,29.988,488663.91154579,0
+EPAC.US,D,20130503,000000,30.4222,31.1378,30.1537,30.9432,592091.48235174,0
+EPAC.US,D,20130506,000000,31.022,31.4252,30.9043,31.2376,290538.61478638,0
+EPAC.US,D,20130507,000000,31.3654,31.8285,31.2775,31.8185,367753.60656895,0
+EPAC.US,D,20130508,000000,31.7985,32.2417,31.7307,32.2417,349617.61188574,0
+EPAC.US,D,20130509,000000,32.1728,32.577,32.1039,32.2317,391600.62106843,0
+EPAC.US,D,20130510,000000,32.3405,32.5481,32.2027,32.5082,357516.85403161,0
+EPAC.US,D,20130513,000000,32.4802,32.6259,32.2027,32.4602,274404.48283876,0
+EPAC.US,D,20130514,000000,32.4403,32.9902,32.2806,32.9024,389438.44900466,0
+EPAC.US,D,20130515,000000,32.7437,33.4433,32.6559,33.3046,418654.82406473,0
+EPAC.US,D,20130516,000000,33.2946,33.7488,33.1479,33.3944,414521.84919769,0
+EPAC.US,D,20130517,000000,33.128,33.4433,32.8036,33.4244,717405.28418692,0
+EPAC.US,D,20130520,000000,33.2647,33.7787,33.2347,33.5322,364889.0792611,0
+EPAC.US,D,20130521,000000,33.5032,33.7787,33.2547,33.5911,427661.20250832,0
+EPAC.US,D,20130522,000000,33.621,34.0731,33.3146,33.5222,614536.79216299,0
+EPAC.US,D,20130523,000000,33.2068,33.6599,32.9802,33.4334,385357.57466928,0
+EPAC.US,D,20130524,000000,33.2347,33.4433,32.7038,33.3346,403348.28902383,0
+EPAC.US,D,20130528,000000,33.7298,34.0631,33.6799,33.7987,376670.81294874,0
+EPAC.US,D,20130529,000000,33.5711,33.9144,33.3346,33.6599,364088.53455352,0
+EPAC.US,D,20130530,000000,33.6699,33.8565,33.4433,33.6899,364840.98646265,0
+EPAC.US,D,20130531,000000,33.5172,33.9504,33.2996,33.4683,584233.31947122,0
+EPAC.US,D,20130603,000000,33.4633,33.4633,32.3405,33.2747,956101.86610778,0
+EPAC.US,D,20130604,000000,33.2248,33.4833,32.3205,32.567,834508.24261959,0
+EPAC.US,D,20130605,000000,32.4702,32.4982,32.0341,32.1239,496508.0473601,0
+EPAC.US,D,20130606,000000,32.0341,32.5181,31.9582,32.5181,447626.72739934,0
+EPAC.US,D,20130607,000000,32.6658,32.9313,32.4203,32.7936,271711.28612541,0
+EPAC.US,D,20130610,000000,32.7637,32.8834,32.3505,32.7537,529360.43836987,0
+EPAC.US,D,20130611,000000,32.4503,32.9313,32.1628,32.587,398433.80618193,0
+EPAC.US,D,20130612,000000,32.7337,32.7836,32.2027,32.4702,636091.38326955,0
+EPAC.US,D,20130613,000000,32.3804,33.0701,32.3305,32.9413,536918.02126007,0
+EPAC.US,D,20130614,000000,32.7736,32.9513,31.9961,32.2317,519676.75301474,0
+EPAC.US,D,20130617,000000,32.4503,32.7337,31.8884,32.2516,519983.34460488,0
+EPAC.US,D,20130618,000000,32.2227,32.7537,32.1828,32.567,532774.02512672,0
+EPAC.US,D,20130619,000000,32.7337,32.7437,31.7606,32.2317,957966.46398113,0
+EPAC.US,D,20130620,000000,31.9482,32.2027,31.4841,31.6907,864298.72546119,0
+EPAC.US,D,20130621,000000,31.7107,31.9083,31.0031,31.3364,771910.45576676,0
+EPAC.US,D,20130624,000000,31.06,31.1089,30.6967,30.8943,856820.29530178,0
+EPAC.US,D,20130625,000000,31.1677,31.5829,31.0889,31.4642,644355.32913702,0
+EPAC.US,D,20130626,000000,31.6907,32.1039,31.6119,31.7796,545849.25470608,0
+EPAC.US,D,20130627,000000,31.9772,32.7936,31.9772,32.6838,610320.65683196,0
+EPAC.US,D,20130628,000000,32.597,32.7138,32.3904,32.4602,1055202.0869863,0
+EPAC.US,D,20130701,000000,32.6159,33.4044,32.4802,33.0102,640669.21652228,0
+EPAC.US,D,20130702,000000,32.9313,33.5521,32.9313,33.5422,811124.12130521,0
+EPAC.US,D,20130703,000000,33.3545,33.641,33.08,33.4932,380354.92169688,0
+EPAC.US,D,20130705,000000,33.9244,34.162,33.5322,34.123,499133.11260899,0
+EPAC.US,D,20130708,000000,34.2109,34.4574,33.9144,33.9544,434218.85596402,0
+EPAC.US,D,20130709,000000,34.1819,34.5163,34.1719,34.3196,530183.02561008,0
+EPAC.US,D,20130710,000000,34.3396,34.5263,34.152,34.4863,395206.57901909,0
+EPAC.US,D,20130711,000000,34.8127,34.9784,34.5752,34.7049,511866.68293267,0
+EPAC.US,D,20130712,000000,34.7149,34.8696,34.655,34.8127,330816.3334906,0
+EPAC.US,D,20130715,000000,34.9085,34.9684,34.7149,34.7438,276416.36490737,0
+EPAC.US,D,20130716,000000,34.8127,35.1471,34.1919,34.2707,628024.81826239,0
+EPAC.US,D,20130717,000000,34.3686,34.6051,34.2408,34.2897,429270.30738989,0
+EPAC.US,D,20130718,000000,34.4185,34.5063,34.3496,34.4185,693810.75687932,0
+EPAC.US,D,20130719,000000,34.4574,34.7927,34.3985,34.5652,571381.52101801,0
+EPAC.US,D,20130722,000000,34.635,34.8596,34.5063,34.675,517473.50168562,0
+EPAC.US,D,20130723,000000,34.7728,34.8596,34.4384,34.6849,428635.08167699,0
+EPAC.US,D,20130724,000000,34.9385,34.9385,33.7587,33.8665,855297.35668411,0
+EPAC.US,D,20130725,000000,33.8086,34.152,33.4932,34.0432,538057.21942342,0
+EPAC.US,D,20130726,000000,33.7787,34.132,33.7687,34.1031,344001.77573307,0
+EPAC.US,D,20130729,000000,34.0132,34.2608,33.8855,33.9144,343539.88448126,0
+EPAC.US,D,20130730,000000,33.9544,34.5063,33.7787,34.3596,442942.6892167,0
+EPAC.US,D,20130731,000000,34.3596,34.9584,34.113,34.7628,545413.4137201,0
+EPAC.US,D,20130801,000000,35.0383,35.8447,34.8396,35.7858,582786.52778443,0
+EPAC.US,D,20130802,000000,35.5802,36.2888,35.4804,36.2689,580046.24020592,0
+EPAC.US,D,20130805,000000,36.23,36.3877,35.9625,36.191,473811.25229029,0
+EPAC.US,D,20130806,000000,36.0713,36.211,35.7,35.7589,325497.06959506,0
+EPAC.US,D,20130807,000000,35.6201,35.8846,35.5303,35.7958,190740.04639701,0
+EPAC.US,D,20130808,000000,35.8547,36.1511,35.5702,35.9226,336016.3673233,0
+EPAC.US,D,20130809,000000,35.9036,36.0313,35.4205,35.6301,323831.85644863,0
+EPAC.US,D,20130812,000000,35.3906,36.0114,34.9484,35.9814,260594.8361497,0
+EPAC.US,D,20130813,000000,35.9814,36.3966,35.7489,36.2589,167206.63702077,0
+EPAC.US,D,20130814,000000,36.3188,36.3188,35.8058,35.8357,218145.927982,0
+EPAC.US,D,20130815,000000,35.4105,35.5603,34.9385,35.0682,295447.08602846,0
+EPAC.US,D,20130816,000000,34.9684,35.2858,34.9484,34.9784,287365.49202179,0
+EPAC.US,D,20130819,000000,35.0183,35.0682,34.7828,34.8496,270397.75156766,0
+EPAC.US,D,20130820,000000,34.9385,35.67,34.8796,35.6601,332981.51135427,0
+EPAC.US,D,20130821,000000,35.68,36.0214,35.4006,35.68,336957.18269304,0
+EPAC.US,D,20130822,000000,35.6201,36.5753,35.5702,36.4166,301380.53503758,0
+EPAC.US,D,20130823,000000,36.4166,36.6432,35.8447,36.0313,352957.0555783,0
+EPAC.US,D,20130826,000000,36.0114,36.2589,35.7678,35.8846,230099.99419742,0
+EPAC.US,D,20130827,000000,35.4604,35.5902,34.9185,34.9784,281676.51473815,0
+EPAC.US,D,20130828,000000,34.8696,35.2259,34.8696,35.1071,261802.16577753,0
+EPAC.US,D,20130829,000000,35.197,35.8647,35.167,35.69,355264.50797074,0
+EPAC.US,D,20130830,000000,35.7858,35.7958,35.0682,35.167,490007.50410257,0
+EPAC.US,D,20130903,000000,35.667,36.1092,34.7588,35.194,650562.30593734,0
+EPAC.US,D,20130904,000000,35.1341,35.7649,35.0053,35.697,549518.3344547,0
+EPAC.US,D,20130905,000000,35.667,36.0892,35.667,36.0293,360624.85113162,0
+EPAC.US,D,20130906,000000,36.219,36.4246,35.5473,36.0792,273498.73513457,0
+EPAC.US,D,20130909,000000,36.0713,36.6721,36.0713,36.6432,328105.10197782,0
+EPAC.US,D,20130910,000000,36.8488,37.5195,36.8188,37.3807,415246.24697439,0
+EPAC.US,D,20130911,000000,37.2919,37.8438,37.2131,37.5674,329395.59206964,0
+EPAC.US,D,20130912,000000,37.5205,37.9726,37.3119,37.4716,632311.0889245,0
+EPAC.US,D,20130913,000000,37.6063,37.8049,37.3708,37.5664,653231.45625147,0
+EPAC.US,D,20130916,000000,38.6313,38.6313,37.8438,37.9826,374362.358623,0
+EPAC.US,D,20130917,000000,37.9826,38.4946,37.7949,38.277,347730.97147977,0
+EPAC.US,D,20130918,000000,38.1972,39.0275,38.1283,38.7002,330559.83856551,0
+EPAC.US,D,20130919,000000,38.819,39.1154,38.7102,38.8289,371890.58916919,0
+EPAC.US,D,20130920,000000,38.8389,39.0275,38.3868,38.3868,844176.8989752,0
+EPAC.US,D,20130923,000000,38.277,38.3868,38.0305,38.1582,444216.14644239,0
+EPAC.US,D,20130924,000000,38.1482,38.5644,37.9536,38.3968,950158.39776566,0
+EPAC.US,D,20130925,000000,38.3568,38.4846,38.1482,38.1582,717612.68438025,0
+EPAC.US,D,20130926,000000,38.1682,38.5245,38.0894,38.4357,404662.82551487,0
+EPAC.US,D,20130927,000000,38.0993,38.4547,38.0025,38.3369,444496.6877667,0
+EPAC.US,D,20130930,000000,38.0025,38.3668,37.7251,38.277,742724.13870572,0
+EPAC.US,D,20131001,000000,39.0755,39.2631,37.735,38.287,942989.56499629,0
+EPAC.US,D,20131002,000000,38.2071,38.4547,37.6163,38.297,728673.02609109,0
+EPAC.US,D,20131003,000000,38.1083,38.1682,37.5095,37.765,603265.04252561,0
+EPAC.US,D,20131004,000000,37.6951,37.9436,37.6652,37.7949,412515.97872889,0
+EPAC.US,D,20131007,000000,37.4007,37.8139,37.0853,37.1831,502804.19622422,0
+EPAC.US,D,20131008,000000,37.0853,37.2709,36.5334,36.5533,495532.16432483,0
+EPAC.US,D,20131009,000000,36.719,36.7689,36.2469,36.3358,376592.66215125,0
+EPAC.US,D,20131010,000000,36.7889,36.8987,36.5833,36.7689,975989.24020132,0
+EPAC.US,D,20131011,000000,36.6801,37.3308,36.6801,37.3208,679227.61768181,0
+EPAC.US,D,20131014,000000,36.9566,37.6652,36.9186,37.6163,663848.94344322,0
+EPAC.US,D,20131015,000000,37.5195,37.8937,37.1142,37.1442,501401.48960268,0
+EPAC.US,D,20131016,000000,37.3208,37.5574,36.9566,37.3508,443022.84388078,0
+EPAC.US,D,20131017,000000,37.0953,37.3308,36.9765,37.3308,778479.13048877,0
+EPAC.US,D,20131018,000000,37.5574,37.9536,37.4706,37.9337,566473.04977592,0
+EPAC.US,D,20131021,000000,37.9137,38.0504,37.775,37.9726,447378.24794067,0
+EPAC.US,D,20131022,000000,38.0694,38.2371,37.7251,38.0405,400062.94972952,0
+EPAC.US,D,20131023,000000,37.7949,38.0215,37.5963,37.8937,476221.90381273,0
+EPAC.US,D,20131024,000000,37.9337,37.9337,37.6263,37.7251,450341.96664532,0
+EPAC.US,D,20131025,000000,37.8538,37.8538,37.1542,37.6163,742216.15852206,0
+EPAC.US,D,20131028,000000,37.7051,37.7051,37.232,37.5284,470399.66940004,0
+EPAC.US,D,20131029,000000,37.6063,37.735,37.2121,37.6352,672150.96277614,0
+EPAC.US,D,20131030,000000,37.6951,37.8738,37.1053,37.2121,353251.62396883,0
+EPAC.US,D,20131031,000000,37.1342,37.4306,36.8887,37.0154,460775.09810967,0
+EPAC.US,D,20131101,000000,37.0753,37.5863,36.8887,37.5095,1038195.2711334,0
+EPAC.US,D,20131104,000000,37.775,38.4547,37.6752,38.2171,980262.48573051,0
+EPAC.US,D,20131105,000000,38.1782,38.2471,37.735,37.755,455634.17834173,0
+EPAC.US,D,20131106,000000,37.9037,37.9037,37.4406,37.8139,519814.01787699,0
+EPAC.US,D,20131107,000000,37.9436,38.287,36.7989,36.9086,915303.14208699,0
+EPAC.US,D,20131108,000000,36.8388,37.242,36.739,37.1053,549633.55678433,0
+EPAC.US,D,20131111,000000,37.1053,37.5664,36.9566,37.4207,401300.33735638,0
+EPAC.US,D,20131112,000000,37.4207,37.5284,37.252,37.4406,532837.14692469,0
+EPAC.US,D,20131113,000000,37.252,37.785,37.252,37.785,455450.82454763,0
+EPAC.US,D,20131114,000000,37.765,38.0115,37.5484,37.9826,329761.29772454,0
+EPAC.US,D,20131115,000000,37.9626,38.1482,37.6752,38.1283,415596.92362977,0
+EPAC.US,D,20131118,000000,38.1972,38.5924,38.0215,38.0694,463017.42483754,0
+EPAC.US,D,20131119,000000,37.9626,38.1872,37.4805,37.8049,408940.07877727,0
+EPAC.US,D,20131120,000000,37.9037,37.9925,37.4207,37.5574,484829.51280248,0
+EPAC.US,D,20131121,000000,37.7051,38.0025,37.6752,37.9237,337591.40647263,0
+EPAC.US,D,20131122,000000,37.9925,38.0405,37.775,38.0115,315765.29144147,0
+EPAC.US,D,20131125,000000,38.1283,38.5245,38.1283,38.3169,332891.33735717,0
+EPAC.US,D,20131126,000000,38.3069,38.6702,38.3069,38.5245,330343.42097248,0
+EPAC.US,D,20131127,000000,38.5046,38.5445,38.2471,38.5245,224683.54277168,0
+EPAC.US,D,20131129,000000,38.7002,38.7002,38.2371,38.5145,194798.87819977,0
+EPAC.US,D,20131202,000000,38.4167,38.5245,38.0405,38.0794,488332.27162313,0
+EPAC.US,D,20131203,000000,37.8638,38.2271,37.4895,37.8339,499438.70226582,0
+EPAC.US,D,20131204,000000,37.6452,38.0504,37.0853,37.0853,872037.65827889,0
+EPAC.US,D,20131205,000000,36.9865,37.3807,36.9466,37.242,453069.22909091,0
+EPAC.US,D,20131206,000000,37.6652,38.1782,37.6552,37.9726,401891.47800403,0
+EPAC.US,D,20131209,000000,38.1083,38.3369,37.9536,38.0794,286957.70516824,0
+EPAC.US,D,20131210,000000,37.9237,38.297,37.8838,37.9925,253422.99758043,0
+EPAC.US,D,20131211,000000,37.9726,37.9925,37.1731,37.3608,326790.56548678,0
+EPAC.US,D,20131212,000000,37.4406,37.6851,37.252,37.6552,528779.31705523,0
+EPAC.US,D,20131213,000000,37.745,38.1782,37.4805,37.6263,384412.75156634,0
+EPAC.US,D,20131216,000000,37.6652,38.1972,37.6352,37.755,663058.41806866,0
+EPAC.US,D,20131217,000000,37.8239,38.0115,37.4306,37.6851,522703.59351736,0
+EPAC.US,D,20131218,000000,37.765,38.1582,37.1731,37.8937,634414.14692351,0
+EPAC.US,D,20131219,000000,36.5833,36.729,35.3497,35.6271,1304609.3358959,0
+EPAC.US,D,20131220,000000,35.6371,36.0094,35.2429,35.7938,1050990.9613218,0
+EPAC.US,D,20131223,000000,35.8726,36.0493,35.7259,36.0194,534414.18994062,0
+EPAC.US,D,20131224,000000,35.9505,36.2769,35.9405,36.1491,245201.1329116,0
+EPAC.US,D,20131226,000000,36.2669,36.4346,35.9106,36.199,446910.34508905,0
+EPAC.US,D,20131227,000000,36.3168,36.3168,35.7359,36.0493,493277.81439736,0
+EPAC.US,D,20131230,000000,36.0892,36.1292,35.9106,35.9505,315483.74818386,0
+EPAC.US,D,20131231,000000,36.0693,36.2669,35.9794,36.1092,368936.88979755,0
+EPAC.US,D,20140102,000000,36.0892,36.199,35.4075,35.716,586865.39825321,0
+EPAC.US,D,20140103,000000,35.706,35.9505,35.5373,35.7259,384896.68535077,0
+EPAC.US,D,20140106,000000,35.7938,35.9505,34.9355,35.0552,482938.86466331,0
+EPAC.US,D,20140107,000000,35.0842,35.5772,34.8766,35.4774,496706.43015372,0
+EPAC.US,D,20140108,000000,35.3876,35.5473,35.2039,35.4774,483246.45818675,0
+EPAC.US,D,20140109,000000,35.5573,35.9405,35.3676,35.5672,481331.76364834,0
+EPAC.US,D,20140110,000000,35.6271,35.716,35.0752,35.5273,911082.99902276,0
+EPAC.US,D,20140113,000000,35.5273,35.8826,35.1041,35.194,1199541.600276,0
+EPAC.US,D,20140114,000000,35.8237,36.5034,35.1241,36.3457,1379388.6278235,0
+EPAC.US,D,20140115,000000,36.2469,36.5034,36.1691,36.4934,840862.50361516,0
+EPAC.US,D,20140116,000000,36.4635,36.4635,36.1491,36.3857,1257989.3793957,0
+EPAC.US,D,20140117,000000,36.219,36.5533,36.219,36.4535,1168935.5437273,0
+EPAC.US,D,20140121,000000,36.4635,36.749,36.1791,36.2469,1049420.9318389,0
+EPAC.US,D,20140122,000000,36.2868,36.4635,36.0792,36.3557,393855.97292921,0
+EPAC.US,D,20140123,000000,36.2369,36.2968,35.8337,35.9894,585828.39728657,0
+EPAC.US,D,20140124,000000,35.8337,35.9605,34.5123,34.651,981311.50989676,0
+EPAC.US,D,20140127,000000,34.661,34.7887,33.8426,33.9005,811331.52149854,0
+EPAC.US,D,20140128,000000,33.9903,34.3256,33.8336,34.0392,623598.27693813,0
+EPAC.US,D,20140129,000000,33.8136,34.158,33.5082,33.6949,655207.26872124,0
+EPAC.US,D,20140130,000000,33.9603,34.3556,33.7448,34.2168,686594.8332448,0
+EPAC.US,D,20140131,000000,33.616,34.128,33.5272,33.7248,660836.13000682,0
+EPAC.US,D,20140203,000000,33.7448,33.8036,32.1968,32.2067,1277048.1546492,0
+EPAC.US,D,20140204,000000,32.4343,32.9463,31.7536,32.4742,1211241.175433,0
+EPAC.US,D,20140205,000000,32.4742,32.8475,32.2556,32.4543,999908.39389848,0
+EPAC.US,D,20140206,000000,32.6199,33.5471,32.591,32.9752,858746.0111065,0
+EPAC.US,D,20140207,000000,33.1529,33.4683,32.9363,33.2896,717153.79892835,0
+EPAC.US,D,20140210,000000,33.1719,33.2896,32.6599,32.9463,355512.98742941,0
+EPAC.US,D,20140211,000000,32.9563,33.105,32.6,32.9463,380179.58336919,0
+EPAC.US,D,20140212,000000,33.0651,33.3196,32.8675,33.2996,477242.87384655,0
+EPAC.US,D,20140213,000000,33.095,33.4683,32.9064,33.4683,432623.77814867,0
+EPAC.US,D,20140214,000000,33.3296,33.7837,33.1719,33.7737,476746.91686251,0
+EPAC.US,D,20140218,000000,33.9005,34.4244,33.7148,34.2568,631833.16673988,0
+EPAC.US,D,20140219,000000,34.148,34.4344,33.5372,33.5571,430744.1512758,0
+EPAC.US,D,20140220,000000,33.606,34.128,33.4194,34.0991,398304.55678609,0
+EPAC.US,D,20140221,000000,34.158,34.2668,33.9104,34.0392,433615.69211676,0
+EPAC.US,D,20140224,000000,34.0392,34.5322,33.9404,34.2668,825268.41371684,0
+EPAC.US,D,20140225,000000,34.2767,34.4045,33.9803,34.128,708806.69259688,0
+EPAC.US,D,20140226,000000,34.138,34.4534,34.0592,34.2069,695879.74914609,0
+EPAC.US,D,20140227,000000,34.1779,34.4823,34.0192,34.3456,798152.09085587,0
+EPAC.US,D,20140228,000000,34.3845,34.9155,34.2668,34.5512,1030141.7312592,0
+EPAC.US,D,20140303,000000,34.1879,34.2767,33.6749,33.8615,529619.93909486,0
+EPAC.US,D,20140304,000000,34.3057,34.6011,34.2368,34.2468,770066.89849274,0
+EPAC.US,D,20140305,000000,34.2668,34.3745,33.7637,33.8516,853466.824543,0
+EPAC.US,D,20140306,000000,33.9703,34.138,33.8426,33.9404,568641.2334395,0
+EPAC.US,D,20140307,000000,34.0991,34.1879,33.6949,33.9005,600735.16094033,0
+EPAC.US,D,20140310,000000,33.8815,33.8815,33.2108,33.6649,471315.43643725,0
+EPAC.US,D,20140311,000000,33.616,33.7148,32.8874,32.9563,448878.14209241,0
+EPAC.US,D,20140312,000000,32.6299,32.6299,31.9412,32.5321,978455.99998862,0
+EPAC.US,D,20140313,000000,32.6,32.7078,31.9013,32.0101,500983.68341612,0
+EPAC.US,D,20140314,000000,31.9412,32.2167,31.9213,32.1179,407371.05122774,0
+EPAC.US,D,20140317,000000,32.4443,32.8176,32.2846,32.3844,883609.9879066,0
+EPAC.US,D,20140318,000000,32.088,32.8375,32.088,32.7976,1470794.0009496,0
+EPAC.US,D,20140319,000000,32.9752,34.0492,32.571,33.2298,1376251.5746578,0
+EPAC.US,D,20140320,000000,33.1818,33.6949,33.0052,33.4583,1093967.8883391,0
+EPAC.US,D,20140321,000000,33.6749,33.9404,33.3795,33.4783,807072.30303557,0
+EPAC.US,D,20140324,000000,33.4883,33.626,32.7177,32.9263,714399.48428362,0
+EPAC.US,D,20140325,000000,33.1719,33.4094,32.8475,33.0351,614542.80376279,0
+EPAC.US,D,20140326,000000,33.2298,33.2996,32.5521,32.6,812676.11598862,0
+EPAC.US,D,20140327,000000,32.5421,32.6778,32.068,32.4642,1741711.7559005,0
+EPAC.US,D,20140328,000000,32.5022,33.5082,32.5022,33.4982,881246.4272493,0
+EPAC.US,D,20140331,000000,33.6649,33.7737,33.3695,33.6549,794097.26678632,0
+EPAC.US,D,20140401,000000,33.7537,34.0192,33.646,34.0092,806741.6650462,0
+EPAC.US,D,20140402,000000,34.7688,35.1341,34.5023,34.9854,989129.59544524,0
+EPAC.US,D,20140403,000000,35.0253,35.0842,34.6111,35.0752,1031131.6413607,0
+EPAC.US,D,20140404,000000,35.184,35.184,33.9404,33.9803,696818.56064922,0
+EPAC.US,D,20140407,000000,33.8036,33.9204,33.2996,33.4783,844951.39341695,0
+EPAC.US,D,20140408,000000,33.3994,33.8236,33.3695,33.6549,907850.76219341,0
+EPAC.US,D,20140409,000000,33.6649,34.0592,33.5272,34.0392,763961.11695584,0
+EPAC.US,D,20140410,000000,33.9304,34.0492,33.113,33.2697,803151.73802836,0
+EPAC.US,D,20140411,000000,32.9752,33.3994,32.7876,32.8575,832277.93909134,0
+EPAC.US,D,20140414,000000,33.2397,33.2697,32.6878,32.9752,407799.87868061,0
+EPAC.US,D,20140415,000000,33.2298,33.4583,32.6,33.3695,739589.08940658,0
+EPAC.US,D,20140416,000000,33.6649,34.0292,33.616,33.8426,658533.68728089,0
+EPAC.US,D,20140417,000000,33.8236,34.5712,33.6649,34.3845,500665.06862637,0
+EPAC.US,D,20140421,000000,34.3745,34.5023,34.0492,34.3646,332715.99902948,0
+EPAC.US,D,20140422,000000,34.4045,34.5512,34.2767,34.4244,519674.74914814,0
+EPAC.US,D,20140423,000000,34.3745,34.5412,34.0292,34.0592,393875.00966193,0
+EPAC.US,D,20140424,000000,34.2867,34.2867,33.8336,34.0292,396383.85064788,0
+EPAC.US,D,20140425,000000,33.8615,33.8915,33.2896,33.3196,501180.06234313,0
+EPAC.US,D,20140428,000000,33.4883,33.626,32.7876,33.4284,714175.05122418,0
+EPAC.US,D,20140429,000000,33.4982,33.8715,33.3994,33.5172,746666.74624555,0
+EPAC.US,D,20140430,000000,33.4384,33.596,33.0551,33.3695,953935.6863108,0
+EPAC.US,D,20140501,000000,33.3296,33.7048,33.2108,33.4982,1233813.7307735,0
+EPAC.US,D,20140502,000000,33.5272,33.8336,33.3994,33.5082,1016120.6766436,0
+EPAC.US,D,20140505,000000,33.2896,33.4883,32.9752,33.4384,376016.55050312,0
+EPAC.US,D,20140506,000000,33.3196,33.3296,32.9463,33.0451,471045.91637925,0
+EPAC.US,D,20140507,000000,33.095,33.4883,32.8375,33.4883,592307.89994478,0
+EPAC.US,D,20140508,000000,33.4483,33.9903,33.4094,33.606,557049.86707907,0
+EPAC.US,D,20140509,000000,33.4783,33.8915,33.4094,33.7148,461699.88254659,0
+EPAC.US,D,20140512,000000,33.9104,34.5512,33.9104,34.4534,427298.50265332,0
+EPAC.US,D,20140513,000000,34.4823,34.5223,34.1779,34.2069,507683.61140057,0
+EPAC.US,D,20140514,000000,34.1779,34.2069,33.4683,33.5372,446341.24697403,0
+EPAC.US,D,20140515,000000,33.3495,33.5761,33.0252,33.2108,745945.35426876,0
+EPAC.US,D,20140516,000000,33.1818,33.6749,33.0751,33.6749,308700.65973542,0
+EPAC.US,D,20140519,000000,33.5272,34.0991,33.3595,34.0592,586336.37747023,0
+EPAC.US,D,20140520,000000,34.0092,34.0991,33.4284,33.606,914000.62879556,0
+EPAC.US,D,20140521,000000,33.7048,34.0691,33.5661,33.7937,716193.94682589,0
+EPAC.US,D,20140522,000000,33.8715,34.2568,33.8236,33.8236,547137.74093129,0
+EPAC.US,D,20140523,000000,33.8336,34.7688,33.8136,34.7488,691692.66988079,0
+EPAC.US,D,20140527,000000,34.9654,35.3397,34.7398,34.9355,331425.50893766,0
+EPAC.US,D,20140528,000000,34.9055,35.0153,34.7688,34.7987,360779.14885999,0
+EPAC.US,D,20140529,000000,34.9055,34.9953,34.6111,34.9854,315507.79458309,0
+EPAC.US,D,20140530,000000,35.0253,35.184,34.8866,35.0153,334515.47123826,0
+EPAC.US,D,20140602,000000,34.9953,35.154,34.7109,35.0253,262574.65635267,0
+EPAC.US,D,20140603,000000,34.9454,35.2429,34.7398,34.9854,362363.20540903,0
+EPAC.US,D,20140604,000000,34.8566,35.1441,34.7987,35.0353,217537.75446823,0
+EPAC.US,D,20140605,000000,35.1141,35.677,34.8866,35.5972,379119.53793663,0
+EPAC.US,D,20140606,000000,35.706,36.1092,35.677,35.8826,383154.32334016,0
+EPAC.US,D,20140609,000000,35.7649,36.0892,35.6371,35.9794,566955.98162705,0
+EPAC.US,D,20140610,000000,35.7838,36.209,35.7838,35.9605,342870.59303613,0
+EPAC.US,D,20140611,000000,35.8826,35.8826,35.5173,35.716,292929.2276428,0
+EPAC.US,D,20140612,000000,35.6471,35.7838,35.2628,35.3976,284033.06186233,0
+EPAC.US,D,20140613,000000,35.5173,35.5872,35.2229,35.5273,251883.02609664,0
+EPAC.US,D,20140616,000000,35.5972,35.6072,35.2229,35.4774,726924.65248067,0
+EPAC.US,D,20140617,000000,35.4375,36.0293,35.3586,35.7748,618839.09375791,0
+EPAC.US,D,20140618,000000,34.4724,35.0842,33.9404,35.0552,1819637.1183935,0
+EPAC.US,D,20140619,000000,35.0053,35.0053,33.5661,33.7048,1087330.0802194,0
+EPAC.US,D,20140620,000000,33.8715,33.9104,33.616,33.7937,1055898.4306305,0
+EPAC.US,D,20140623,000000,33.7837,33.9204,33.4384,33.5571,568101.19139021,0
+EPAC.US,D,20140624,000000,33.3296,33.6849,33.1629,33.2198,642600.9439268,0
+EPAC.US,D,20140625,000000,33.123,33.4583,33.105,33.4194,466841.80424784,0
+EPAC.US,D,20140626,000000,33.4982,33.5082,33.0551,33.3595,373252.21652539,0
+EPAC.US,D,20140627,000000,33.1818,34.2867,33.1818,34.138,1049342.7810414,0
+EPAC.US,D,20140630,000000,34.0003,34.1679,33.5172,34.0691,862391.0444559,0
+EPAC.US,D,20140701,000000,34.128,34.4444,34.0392,34.0891,817477.38036749,0
+EPAC.US,D,20140702,000000,34.0192,34.148,33.6549,33.7448,759198.92797571,0
+EPAC.US,D,20140703,000000,33.9104,34.2568,33.9104,34.1091,407217.75543268,0
+EPAC.US,D,20140707,000000,34.0092,34.0991,33.5761,33.596,463081.54856881,0
+EPAC.US,D,20140708,000000,33.5861,33.6849,33.0451,33.113,737450.96374203,0
+EPAC.US,D,20140709,000000,33.2697,33.3795,32.7177,32.8275,628909.52536727,0
+EPAC.US,D,20140710,000000,32.2357,32.7177,32.078,32.6299,557566.86466244,0
+EPAC.US,D,20140711,000000,32.6299,32.7377,32.4243,32.571,308884.01352952,0
+EPAC.US,D,20140714,000000,32.8575,32.9752,32.561,32.7677,421631.5679023,0
+EPAC.US,D,20140715,000000,32.6778,33.0451,32.6599,32.6678,530334.31753854,0
+EPAC.US,D,20140716,000000,32.8275,32.8575,32.3744,32.571,433172.83759767,0
+EPAC.US,D,20140717,000000,32.4443,32.5421,32.0381,32.078,410015.15320935,0
+EPAC.US,D,20140718,000000,32.1079,32.6399,32.068,32.5121,372063.92363028,0
+EPAC.US,D,20140721,000000,32.3145,32.6878,32.2556,32.6199,264830.00821345,0
+EPAC.US,D,20140722,000000,32.8076,33.113,32.6499,32.7177,386617.00482876,0
+EPAC.US,D,20140723,000000,32.7976,33.0551,32.4044,32.5321,417966.49588688,0
+EPAC.US,D,20140724,000000,32.5521,32.8774,32.4243,32.4922,268143.40164019,0
+EPAC.US,D,20140725,000000,32.2167,32.5121,32.1279,32.3844,334838.09376121,0
+EPAC.US,D,20140728,000000,32.4143,32.4143,31.9802,32.078,536062.37022093,0
+EPAC.US,D,20140729,000000,32.058,32.3744,31.8814,31.8913,711940.73996272,0
+EPAC.US,D,20140730,000000,32.0381,32.2257,31.8115,32.0979,515710.09907569,0
+EPAC.US,D,20140731,000000,31.7636,32.1279,31.7636,31.8115,827925.54083136,0
+EPAC.US,D,20140801,000000,31.7436,31.8514,31.4382,31.576,689312.07635738,0
+EPAC.US,D,20140804,000000,31.5859,31.7736,31.2805,31.5171,640787.44465181,0
+EPAC.US,D,20140805,000000,31.3783,31.9213,31.3394,31.5171,697648.16142253,0
+EPAC.US,D,20140806,000000,31.3005,31.7736,31.3005,31.6837,376871.19960896,0
+EPAC.US,D,20140807,000000,31.8714,32.0101,31.5949,31.7237,321118.62106925,0
+EPAC.US,D,20140808,000000,31.7436,32.3245,31.6348,32.2946,392964.25229123,0
+EPAC.US,D,20140811,000000,32.4243,32.8874,32.4044,32.4742,303645.90623137,0
+EPAC.US,D,20140812,000000,32.4443,32.7177,32.3045,32.4543,492854.99854429,0
+EPAC.US,D,20140813,000000,32.4742,32.8774,32.4742,32.5321,319218.95553036,0
+EPAC.US,D,20140814,000000,32.5321,32.8076,32.4642,32.7677,196712.57080487,0
+EPAC.US,D,20140815,000000,33.0751,33.0751,32.3145,32.6299,311205.49298817,0
+EPAC.US,D,20140818,000000,32.8964,33.1918,32.8964,33.1329,297796.61961954,0
+EPAC.US,D,20140819,000000,33.1429,33.606,33.0551,33.5761,295242.69163504,0
+EPAC.US,D,20140820,000000,33.4583,33.596,33.2298,33.4284,256238.43015652,0
+EPAC.US,D,20140821,000000,33.3894,33.8036,33.0052,33.616,345188.06476157,0
+EPAC.US,D,20140822,000000,33.5471,33.9903,33.4583,33.7937,348584.6186523,0
+EPAC.US,D,20140825,000000,33.9204,34.0003,33.5172,33.5861,349965.28274122,0
+EPAC.US,D,20140826,000000,33.626,33.7837,33.5471,33.616,364761.83373186,0
+EPAC.US,D,20140827,000000,33.5661,33.5761,33.2108,33.2597,566115.35958743,0
+EPAC.US,D,20140828,000000,33.0651,33.2996,32.9363,33.1529,448770.9352292,0
+EPAC.US,D,20140829,000000,33.1918,33.3296,32.9653,33.2397,320276.99709632,0
+EPAC.US,D,20140902,000000,33.3296,33.5661,33.0152,33.1529,515005.73996501,0
+EPAC.US,D,20140903,000000,33.2996,33.3495,32.8375,32.8964,332530.64136878,0
+EPAC.US,D,20140904,000000,32.9852,33.2797,32.8774,32.9363,290961.43063944,0
+EPAC.US,D,20140905,000000,32.7876,33.0651,32.6878,32.9752,274657.97196394,0
+EPAC.US,D,20140908,000000,32.9463,33.1918,32.9064,33.0252,316401.51908767,0
+EPAC.US,D,20140909,000000,33.0451,33.0551,32.6,32.6199,356741.35765656,0
+EPAC.US,D,20140910,000000,32.6199,32.6499,32.2656,32.6299,446339.24310743,0
+EPAC.US,D,20140911,000000,32.3944,32.6399,32.2457,32.581,588804.13919083,0
+EPAC.US,D,20140912,000000,32.6399,32.7078,32.3844,32.3844,374899.39487239,0
+EPAC.US,D,20140915,000000,32.3245,32.5421,32.2257,32.4044,345030.7612333,0
+EPAC.US,D,20140916,000000,32.3544,32.6778,32.1469,32.1668,587658.92942768,0
+EPAC.US,D,20140917,000000,32.1668,32.61,32.0381,32.078,493399.04832679,0
+EPAC.US,D,20140918,000000,32.2357,32.2357,31.9802,32.078,889830.99177313,0
+EPAC.US,D,20140919,000000,32.2656,32.4443,32.1568,32.4343,1344811.9096025,0
+EPAC.US,D,20140922,000000,32.3245,32.3644,32.058,32.1968,482907.80473097,0
+EPAC.US,D,20140923,000000,32.1568,32.4642,31.9802,32.2556,647879.12855699,0
+EPAC.US,D,20140924,000000,32.3245,32.571,32.2556,32.4742,675342.12034014,0
+EPAC.US,D,20140925,000000,32.3744,32.4343,31.8115,31.8115,772118.85789339,0
+EPAC.US,D,20140926,000000,30.6587,31.3005,30.5998,31.0729,1396324.306412,0
+EPAC.US,D,20140929,000000,30.6098,31.3684,30.6098,31.1308,1033995.1667352,0
+EPAC.US,D,20140930,000000,31.1308,31.3105,30.0379,30.0779,1155143.9318377,0
+EPAC.US,D,20141001,000000,29.9691,30.2355,29.506,29.5459,1188146.6128426,0
+EPAC.US,D,20141002,000000,29.1516,31.1119,28.7564,30.2156,1699080.495872,0
+EPAC.US,D,20141003,000000,29.979,30.1856,29.5648,29.7435,796203.33058523,0
+EPAC.US,D,20141006,000000,29.8503,30.2056,29.8024,29.979,601145.95359378,0
+EPAC.US,D,20141007,000000,29.7036,30.018,29.4471,29.4571,609452.9825932,0
+EPAC.US,D,20141008,000000,29.3183,29.7625,29.2594,29.7036,948030.29143412,0
+EPAC.US,D,20141009,000000,29.6147,29.6547,28.944,29.2984,884590.88060837,0
+EPAC.US,D,20141010,000000,29.1716,29.496,28.6885,28.6985,753963.82647746,0
+EPAC.US,D,20141013,000000,28.7963,28.9141,28.1176,28.1276,817111.67471259,0
+EPAC.US,D,20141014,000000,28.3721,29.1217,28.3721,28.7374,896928.68727812,0
+EPAC.US,D,20141015,000000,28.461,28.964,28.1276,28.8562,844412.35330096,0
+EPAC.US,D,20141016,000000,28.441,28.964,28.3721,28.8263,805479.22908682,0
+EPAC.US,D,20141017,000000,29.0928,29.3582,28.974,29.1317,772517.62734723,0
+EPAC.US,D,20141020,000000,29.0928,29.2594,28.9939,29.1916,537077.32865495,0
+EPAC.US,D,20141021,000000,29.3782,29.9601,29.2984,29.8503,625357.67181487,0
+EPAC.US,D,20141022,000000,29.9002,30.1078,29.3083,29.3183,525004.03237669,0
+EPAC.US,D,20141023,000000,29.5948,30.0279,29.5948,29.8703,593835.84822896,0
+EPAC.US,D,20141024,000000,29.9202,30.0978,29.6936,29.989,326123.27790824,0
+EPAC.US,D,20141027,000000,29.9202,30.018,29.5848,29.9691,590437.29047163,0
+EPAC.US,D,20141028,000000,30.0579,31.3005,30.0579,31.1807,463460.27935662,0
+EPAC.US,D,20141029,000000,31.2705,31.3983,30.5499,30.7675,460124.84339726,0
+EPAC.US,D,20141030,000000,30.6987,30.9252,30.3553,30.5599,675442.31367025,0
+EPAC.US,D,20141031,000000,31.045,31.3304,30.6198,31.2306,1241119.8284051,0
+EPAC.US,D,20141103,000000,31.2206,31.8215,31.1907,31.6448,741200.19815475,0
+EPAC.US,D,20141104,000000,31.5949,31.8015,31.2606,31.2905,521455.18462419,0
+EPAC.US,D,20141105,000000,31.527,31.6548,31.2805,31.6348,558278.23730622,0
+EPAC.US,D,20141106,000000,31.7137,31.8913,31.4871,31.537,373762.20057565,0
+EPAC.US,D,20141107,000000,31.5071,31.6738,31.3983,31.5949,589097.70564806,0
+EPAC.US,D,20141110,000000,31.6149,31.7736,31.4771,31.6149,340758.51763741,0
+EPAC.US,D,20141111,000000,31.5949,31.8514,31.4582,31.6648,335920.1817264,0
+EPAC.US,D,20141112,000000,31.547,31.8414,31.4482,31.4582,380885.94634647,0
+EPAC.US,D,20141113,000000,31.4282,31.4672,30.9951,31.035,257969.77090082,0
+EPAC.US,D,20141114,000000,30.9951,31.2406,30.8274,30.9651,401171.08796054,0
+EPAC.US,D,20141117,000000,30.9552,31.0729,30.4511,30.7575,547726.87771234,0
+EPAC.US,D,20141118,000000,30.6587,31.1408,30.6587,30.6787,644231.08940769,0
+EPAC.US,D,20141119,000000,30.6587,30.6587,30.008,30.0279,591043.46011879,0
+EPAC.US,D,20141120,000000,29.8802,30.6887,29.8802,30.501,361947.40308907,0
+EPAC.US,D,20141121,000000,30.9452,31.1208,30.54,30.6987,374270.1807593,0
+EPAC.US,D,20141124,000000,30.7476,31.053,30.7476,31.0051,318707.9695468,0
+EPAC.US,D,20141125,000000,30.9552,31.2007,30.8274,30.8274,348922.27017477,0
+EPAC.US,D,20141126,000000,30.8673,31.0051,30.53,30.5998,363696.77863279,0
+EPAC.US,D,20141128,000000,30.4811,30.52,28.9041,28.9341,531845.2329566,0
+EPAC.US,D,20141201,000000,28.8941,29.0039,27.9779,28.2454,1154317.3368643,0
+EPAC.US,D,20141202,000000,28.3622,28.6985,28.1476,28.3232,557619.9671274,0
+EPAC.US,D,20141203,000000,28.3232,28.974,28.3033,28.8363,759856.19622123,0
+EPAC.US,D,20141204,000000,28.8752,28.984,28.5807,28.7085,360664.92846367,0
+EPAC.US,D,20141205,000000,28.1476,28.6596,27.6056,28.5807,1037065.0903698,0
+EPAC.US,D,20141208,000000,28.3432,28.7275,28.0977,28.1276,617055.65248195,0
+EPAC.US,D,20141209,000000,27.8292,28.7564,27.6935,28.7564,640665.20878907,0
+EPAC.US,D,20141210,000000,28.5109,28.6786,28.1077,28.2933,1090902.9743711,0
+EPAC.US,D,20141211,000000,28.4211,28.7474,28.0877,28.5508,1048274.7201425,0
+EPAC.US,D,20141212,000000,28.1865,28.461,28.0977,28.1276,807191.5330984,0
+EPAC.US,D,20141215,000000,28.2644,28.451,27.919,28.3432,861330.99902334,0
+EPAC.US,D,20141216,000000,28.1176,28.3432,27.8791,27.9589,1383894.3218785,0
+EPAC.US,D,20141217,000000,27.9589,28.5308,27.8492,28.2164,1620607.0758632,0
+EPAC.US,D,20141218,000000,28.1775,28.5009,26.885,27.5956,2298706.516648,0
+EPAC.US,D,20141219,000000,27.8991,27.8991,26.0666,26.4119,3771261.9163409,0
+EPAC.US,D,20141222,000000,26.363,26.4898,26.0067,26.4598,1555389.233428,0
+EPAC.US,D,20141223,000000,26.6086,26.8361,26.4798,26.7862,1105457.0575029,0
+EPAC.US,D,20141224,000000,26.8062,26.9339,26.6086,26.8162,387789.26679105,0
+EPAC.US,D,20141226,000000,26.8561,27.2204,26.8561,27.0816,359335.36297311,0
+EPAC.US,D,20141229,000000,27.1904,27.3471,27.0038,27.2793,660637.7472132,0
+EPAC.US,D,20141230,000000,27.3761,27.4759,27.1405,27.2204,808353.77572767,0
+EPAC.US,D,20141231,000000,27.2403,27.396,26.8361,26.8461,444213.14064249,0
+EPAC.US,D,20150102,000000,26.9539,27.0118,26.3531,26.7463,454300.60511797,0
+EPAC.US,D,20150105,000000,26.1554,26.4309,25.7802,25.8899,904045.41951583,0
+EPAC.US,D,20150106,000000,25.9488,26.0666,25.1394,25.368,650406.00434237,0
+EPAC.US,D,20150107,000000,25.4957,25.4957,24.7761,24.9238,1025396.5751452,0
+EPAC.US,D,20150108,000000,25.0516,25.0516,24.3509,24.5485,1322899.6283075,0
+EPAC.US,D,20150109,000000,24.5485,24.6274,24.2152,24.2341,757247.16190516,0
+EPAC.US,D,20150112,000000,24.0854,24.1453,23.5934,23.7611,1036483.9690551,0
+EPAC.US,D,20150113,000000,23.8689,24.0755,23.0115,23.3958,1252779.32623,0
+EPAC.US,D,20150114,000000,23.1103,23.4557,22.775,23.0015,686396.45045118,0
+EPAC.US,D,20150115,000000,23.1003,23.1403,22.2919,22.2919,1020539.2025014,0
+EPAC.US,D,20150116,000000,22.223,22.6762,22.223,22.6183,818334.03333993,0
+EPAC.US,D,20150120,000000,22.5883,22.7949,22.3119,22.6482,1468661.8868848,0
+EPAC.US,D,20150121,000000,22.5484,23.3359,22.4885,23.268,1218417.0217355,0
+EPAC.US,D,20150122,000000,23.4756,23.5046,22.8748,22.9616,764087.36055177,0
+EPAC.US,D,20150123,000000,22.8848,23.297,22.6283,23.1103,1476257.5432404,0
+EPAC.US,D,20150126,000000,23.0804,23.4257,22.9426,23.3658,622479.11744081,0
+EPAC.US,D,20150127,000000,23.0904,23.268,22.745,23.0704,1062670.4978127,0
+EPAC.US,D,20150128,000000,23.2191,23.2191,22.8548,22.8748,879771.58143008,0
+EPAC.US,D,20150129,000000,22.9037,23.268,22.755,23.1991,602637.83227912,0
+EPAC.US,D,20150130,000000,23.1003,23.1892,22.6861,22.775,916426.30931752,0
+EPAC.US,D,20150202,000000,22.8349,23.4457,22.745,23.3558,718618.62541456,0
+EPAC.US,D,20150203,000000,23.4946,24.1553,23.4457,24.0854,678355.93570985,0
+EPAC.US,D,20150204,000000,23.9178,23.9976,23.0215,23.1592,690766.88351058,0
+EPAC.US,D,20150205,000000,23.3069,23.771,23.278,23.6124,464606.49105308,0
+EPAC.US,D,20150206,000000,23.7012,24.0275,23.7012,23.9477,687799.15707272,0
+EPAC.US,D,20150209,000000,24.1453,24.8859,24.0465,24.6473,1159823.9622871,0
+EPAC.US,D,20150210,000000,24.7362,24.846,24.0565,24.7661,1052019.946822,0
+EPAC.US,D,20150211,000000,24.6863,24.7162,24.3419,24.4507,635497.236822,0
+EPAC.US,D,20150212,000000,24.6673,24.9039,24.5775,24.7961,399374.62155166,0
+EPAC.US,D,20150213,000000,24.9338,25.2981,24.7961,25.1394,498825.51908555,0
+EPAC.US,D,20150217,000000,25.0815,25.5247,24.9238,25.2781,684626.03430814,0
+EPAC.US,D,20150218,000000,25.2482,25.5247,25.1194,25.348,670207.21217201,0
+EPAC.US,D,20150219,000000,25.1394,25.3181,24.826,25.3181,574989.48283527,0
+EPAC.US,D,20150220,000000,25.1883,25.2382,24.7861,25.2083,761386.14837201,0
+EPAC.US,D,20150223,000000,25.0316,25.2781,24.7262,24.836,373009.74866652,0
+EPAC.US,D,20150224,000000,24.9138,25.2282,24.836,25.0915,419996.4127549,0
+EPAC.US,D,20150225,000000,25.0516,25.1783,24.9238,24.9627,307084.54132074,0
+EPAC.US,D,20150226,000000,24.9338,25.2681,24.8859,25.1294,328940.71435094,0
+EPAC.US,D,20150227,000000,25.0815,25.2282,24.9727,25.0715,470305.48766974,0
+EPAC.US,D,20150302,000000,24.9827,25.1484,24.6863,25.0216,478735.75446519,0
+EPAC.US,D,20150303,000000,25.0116,25.1883,24.8659,24.9927,543879.45383611,0
+EPAC.US,D,20150304,000000,24.8659,24.9138,24.2831,24.3419,435203.756399,0
+EPAC.US,D,20150305,000000,24.302,24.5006,24.0665,24.3809,724903.75301236,0
+EPAC.US,D,20150306,000000,24.1753,24.6074,24.1753,24.5206,657119.95939304,0
+EPAC.US,D,20150309,000000,24.5775,24.6863,24.2641,24.4208,335461.2962745,0
+EPAC.US,D,20150310,000000,24.1553,24.2641,23.8988,24.1653,425766.54663594,0
+EPAC.US,D,20150311,000000,24.1653,24.2341,23.9477,24.1553,753314.57369835,0
+EPAC.US,D,20150312,000000,24.322,24.9039,24.2641,24.7661,650018.25615484,0
+EPAC.US,D,20150313,000000,24.6963,24.9138,24.4707,24.846,582540.05219236,0
+EPAC.US,D,20150316,000000,24.7462,25.0216,24.0465,24.1653,816022.57321429,0
+EPAC.US,D,20150317,000000,24.0176,24.2541,23.8988,24.1952,935148.43498188,0
+EPAC.US,D,20150318,000000,23.8888,25.4079,23.8888,25.1983,1604749.4775067,0
+EPAC.US,D,20150319,000000,24.826,24.846,24.2741,24.3609,1003741.7907085,0
+EPAC.US,D,20150320,000000,24.2741,24.4507,23.9377,24.4108,1185678.851122,0
+EPAC.US,D,20150323,000000,24.4208,24.4907,23.7511,23.78,763765.73996212,0
+EPAC.US,D,20150324,000000,23.809,23.9477,23.6223,23.8689,1185171.8728717,0
+EPAC.US,D,20150325,000000,23.9577,24.0755,23.7112,23.7112,773101.75446177,0
+EPAC.US,D,20150326,000000,23.7112,23.9277,23.4057,23.4856,835403.97099077,0
+EPAC.US,D,20150327,000000,23.5145,23.771,23.3758,23.7411,518918.28950581,0
+EPAC.US,D,20150330,000000,23.819,24.0365,23.5844,23.6124,662803.92701018,0
+EPAC.US,D,20150331,000000,23.5245,23.6712,23.268,23.3958,809090.19670398,0
+EPAC.US,D,20150401,000000,23.3459,23.819,23.2191,23.6623,462601.62251758,0
+EPAC.US,D,20150402,000000,23.6812,24.0176,23.6323,23.8589,535254.81198024,0
+EPAC.US,D,20150406,000000,23.7411,24.1453,23.7411,24.1054,534139.66021612,0
+EPAC.US,D,20150407,000000,24.0954,24.1254,23.7411,23.9477,651859.80956226,0
+EPAC.US,D,20150408,000000,23.9377,23.9377,23.4856,23.6812,518918.28950581,0
+EPAC.US,D,20150409,000000,23.6423,23.7611,23.4357,23.7012,500870.46495309,0
+EPAC.US,D,20150410,000000,23.7511,23.8689,23.6034,23.79,469502.93909556,0
+EPAC.US,D,20150413,000000,23.809,23.9776,23.6223,23.7411,355653.25809156,0
+EPAC.US,D,20150414,000000,23.7112,23.8389,23.6423,23.771,758286.16673841,0
+EPAC.US,D,20150415,000000,23.8988,24.5585,23.809,24.3609,822210.51328189,0
+EPAC.US,D,20150416,000000,24.4008,24.4907,23.9876,23.9976,502857.29868918,0
+EPAC.US,D,20150417,000000,23.809,23.8689,23.4656,23.5934,518512.50651886,0
+EPAC.US,D,20150420,000000,23.7012,23.8988,23.5934,23.8589,454612.20637461,0
+EPAC.US,D,20150421,000000,23.9677,24.0755,23.5744,23.5934,349592.56355321,0
+EPAC.US,D,20150422,000000,23.6034,23.7611,23.3758,23.7211,297590.22135952,0
+EPAC.US,D,20150423,000000,23.6912,23.9677,23.5934,23.9178,341142.25809173,0
+EPAC.US,D,20150424,000000,23.9277,23.9277,23.4756,23.5445,238300.81826693,0
+EPAC.US,D,20150427,000000,23.6623,23.9477,23.6623,23.78,311513.0865116,0
+EPAC.US,D,20150428,000000,23.7511,23.9677,23.5644,23.9277,448243.91831282,0
+EPAC.US,D,20150429,000000,23.79,23.8988,23.6323,23.6912,919522.28321792,0
+EPAC.US,D,20150430,000000,23.5934,23.7211,23.3558,23.4756,549968.2025069,0
+EPAC.US,D,20150501,000000,23.5644,23.819,23.3459,23.5345,345912.46253827,0
+EPAC.US,D,20150504,000000,23.5545,23.79,23.4656,23.4756,254690.44320632,0
+EPAC.US,D,20150505,000000,23.4457,23.809,23.258,23.3858,845245.96180748,0
+EPAC.US,D,20150506,000000,23.5245,23.5545,23.2391,23.5145,532605.70033214,0
+EPAC.US,D,20150507,000000,23.4656,23.4756,23.2291,23.287,377923.22957511,0
+EPAC.US,D,20150508,000000,23.5245,23.6523,23.3658,23.4057,619271.92894398,0
+EPAC.US,D,20150511,000000,23.3758,23.7012,23.3359,23.3459,563666.63459954,0
+EPAC.US,D,20150512,000000,23.3269,23.6223,23.1403,23.5934,556275.37263732,0
+EPAC.US,D,20150513,000000,23.6423,24.2541,23.6034,24.1353,830265.05508943,0
+EPAC.US,D,20150514,000000,24.2741,24.5106,24.2052,24.292,571885.49346846,0
+EPAC.US,D,20150515,000000,24.2741,24.3809,23.6812,23.809,572780.21990634,0
+EPAC.US,D,20150518,000000,23.7611,24.0565,23.6124,23.9776,704197.79941182,0
+EPAC.US,D,20150519,000000,23.9876,24.1653,23.6523,24.0954,1281133.0367178,0
+EPAC.US,D,20150520,000000,24.1453,24.4407,23.9677,24.3419,364983.26099141,0
+EPAC.US,D,20150521,000000,24.3709,25.1294,24.3709,24.9538,525107.2315067,0
+EPAC.US,D,20150522,000000,24.8959,25.0116,24.6274,24.6473,284726.39970669,0
+EPAC.US,D,20150526,000000,24.5396,24.7262,23.8589,23.8589,297854.73175101,0
+EPAC.US,D,20150527,000000,23.8389,23.8489,23.5445,23.7112,541952.7360981,0
+EPAC.US,D,20150528,000000,23.6124,23.6523,23.287,23.5145,512542.98791091,0
+EPAC.US,D,20150529,000000,23.5245,23.5844,23.1592,23.1592,420392.17640884,0
+EPAC.US,D,20150601,000000,23.2191,23.3359,22.755,22.9616,393440.17060925,0
+EPAC.US,D,20150602,000000,22.8937,23.5844,22.775,23.2191,304014.61768617,0
+EPAC.US,D,20150603,000000,23.2291,23.5445,23.0904,23.4756,409533.22329152,0
+EPAC.US,D,20150604,000000,23.4357,23.4357,23.1692,23.1692,259053.86273261,0
+EPAC.US,D,20150605,000000,23.1991,23.7311,22.8937,23.6223,548852.04880947,0
+EPAC.US,D,20150608,000000,23.5934,23.5934,23.0115,23.0115,414201.23054134,0
+EPAC.US,D,20150609,000000,23.0904,23.3069,22.9227,23.258,537834.79023058,0
+EPAC.US,D,20150610,000000,23.4057,23.5245,22.8848,23.1792,637908.89027775,0
+EPAC.US,D,20150611,000000,23.2191,23.78,23.0604,23.5545,623592.26533833,0
+EPAC.US,D,20150612,000000,23.8788,24.1254,23.6423,24.0665,971474.52874656,0
+EPAC.US,D,20150615,000000,23.8,23.9677,23.4946,23.7411,661586.57804934,0
+EPAC.US,D,20150616,000000,23.7012,23.78,23.4057,23.4946,634999.27597135,0
+EPAC.US,D,20150617,000000,23.258,23.4157,22.1741,22.8448,2030620.225206,0
+EPAC.US,D,20150618,000000,22.7151,23.3958,22.6672,22.9616,845651.74479442,0
+EPAC.US,D,20150619,000000,22.9227,22.9516,22.6482,22.765,993696.40743166,0
+EPAC.US,D,20150622,000000,22.8937,22.9616,22.7061,22.745,461789.05461039,0
+EPAC.US,D,20150623,000000,22.7061,23.0704,22.6861,23.0704,510818.66069972,0
+EPAC.US,D,20150624,000000,23.0415,23.3958,22.9516,23.268,629115.92362729,0
+EPAC.US,D,20150625,000000,23.258,23.3459,23.0115,23.0804,333836.16046011,0
+EPAC.US,D,20150626,000000,23.1492,23.258,22.9227,23.1492,869903.54034755,0
+EPAC.US,D,20150629,000000,22.9127,23.0704,22.6582,22.7151,733527.39293492,0
+EPAC.US,D,20150630,000000,22.9616,23.0015,22.5783,22.755,735461.12420605,0
+EPAC.US,D,20150701,000000,22.8848,23.0804,22.6083,22.6762,619982.29965446,0
+EPAC.US,D,20150702,000000,22.735,22.9037,22.6582,22.8149,470415.70033286,0
+EPAC.US,D,20150706,000000,22.5783,23.0315,22.5783,22.8249,790655.62589704,0
+EPAC.US,D,20150707,000000,22.7849,22.9916,22.6283,22.9327,999175.98065537,0
+EPAC.US,D,20150708,000000,22.7251,22.9037,22.2041,22.3418,1124086.0033702,0
+EPAC.US,D,20150709,000000,22.6382,22.735,22.252,22.252,487359.39438776,0
+EPAC.US,D,20150710,000000,22.4785,22.6083,22.2041,22.242,502581.76703137,0
+EPAC.US,D,20150713,000000,22.3518,22.5883,22.223,22.5284,473968.55581856,0
+EPAC.US,D,20150714,000000,22.5185,22.7849,22.5185,22.745,344887.48477124,0
+EPAC.US,D,20150715,000000,22.7061,22.8049,22.1941,22.223,493437.12179223,0
+EPAC.US,D,20150716,000000,22.3618,22.6762,22.3518,22.6283,556765.31802156,0
+EPAC.US,D,20150717,000000,22.6482,22.775,22.3418,22.5584,485432.67664975,0
+EPAC.US,D,20150720,000000,22.5883,22.7151,22.4306,22.6672,582336.65973223,0
+EPAC.US,D,20150721,000000,22.4985,22.745,22.4017,22.6183,723785.59544833,0
+EPAC.US,D,20150722,000000,22.5883,22.765,22.5185,22.6672,810544.00192388,0
+EPAC.US,D,20150723,000000,22.7151,22.8548,22.4586,22.5584,1011555.8685238,0
+EPAC.US,D,20150724,000000,22.5185,22.6482,21.8777,22.0364,2176330.3832516,0
+EPAC.US,D,20150727,000000,21.8687,21.9975,21.6022,21.9675,1306732.4325609,0
+EPAC.US,D,20150728,000000,22.0554,22.1941,21.6811,22.1452,1386691.7196552,0
+EPAC.US,D,20150729,000000,22.1252,22.755,21.6811,22.6672,964555.17736916,0
+EPAC.US,D,20150730,000000,22.5883,22.9327,22.5384,22.6672,744890.3185027,0
+EPAC.US,D,20150731,000000,22.6762,22.755,22.5085,22.7251,708666.42193473,0
+EPAC.US,D,20150803,000000,22.7061,22.735,22.1741,22.232,1039931.6215442,0
+EPAC.US,D,20150804,000000,22.262,22.4586,22.1552,22.262,1034689.5065129,0
+EPAC.US,D,20150805,000000,22.3618,22.6482,22.3618,22.3717,648699.71193059,0
+EPAC.US,D,20150806,000000,22.3518,22.4985,22.1053,22.4306,432216.99322842,0
+EPAC.US,D,20150807,000000,22.4107,22.735,22.3618,22.6183,381831.7713827,0
+EPAC.US,D,20150810,000000,22.7251,23.297,22.7251,23.2091,451947.06379368,0
+EPAC.US,D,20150811,000000,22.9516,23.0415,22.755,22.9616,337111.48042141,0
+EPAC.US,D,20150812,000000,22.8049,22.9426,22.5684,22.775,532717.91686186,0
+EPAC.US,D,20150813,000000,22.745,22.8648,22.5783,22.6762,333431.37940647,0
+EPAC.US,D,20150814,000000,22.6672,22.8748,22.5185,22.8149,252761.7216017,0
+EPAC.US,D,20150817,000000,22.6672,22.8548,22.3418,22.8249,654279.47848442,0
+EPAC.US,D,20150818,000000,22.7949,23.0015,22.6283,22.8349,391470.36973929,0
+EPAC.US,D,20150819,000000,22.7061,22.7061,22.0554,22.0753,1001916.2682339,0
+EPAC.US,D,20150820,000000,21.9076,21.9076,21.2968,21.3358,744180.94972552,0
+EPAC.US,D,20150821,000000,21.0014,21.4545,20.8816,21.189,938395.70081074,0
+EPAC.US,D,20150824,000000,20.2508,21.1002,19.9175,20.686,1057008.5727282,0
+EPAC.US,D,20150825,000000,21.1292,21.218,19.4534,19.4833,1326111.8264708,0
+EPAC.US,D,20150826,000000,19.7698,19.7698,19.0192,19.4734,1844320.7471994,0
+EPAC.US,D,20150827,000000,19.7099,20.0952,19.4923,20.0652,1027486.6080113,0
+EPAC.US,D,20150828,000000,20.0153,20.7159,19.9474,20.5583,825459.78297735,0
+EPAC.US,D,20150831,000000,20.4495,21.228,20.3596,21.1292,675892.18172245,0
+EPAC.US,D,20150901,000000,20.7459,20.9615,19.9375,19.9854,848087.4446494,0
+EPAC.US,D,20150902,000000,20.1351,20.3796,19.4634,19.641,848390.02850633,0
+EPAC.US,D,20150903,000000,19.651,19.9474,19.3666,19.7788,537588.31463851,0
+EPAC.US,D,20150904,000000,19.5712,19.5911,19.2378,19.2977,391572.566936,0
+EPAC.US,D,20150908,000000,19.5123,19.5123,19.0791,19.3276,824038.03962309,0
+EPAC.US,D,20150909,000000,19.4244,19.5422,19.0492,19.0791,611053.07007506,0
+EPAC.US,D,20150910,000000,19.0891,19.139,18.8825,18.9214,493578.39438769,0
+EPAC.US,D,20150911,000000,18.8336,18.9394,18.5771,18.7547,346826.22570887,0
+EPAC.US,D,20150914,000000,18.7258,18.8536,18.2916,18.4294,370466.84194833,0
+EPAC.US,D,20150915,000000,18.4394,19.0891,18.3894,19.0592,772390.38181799,0
+EPAC.US,D,20150916,000000,19.129,19.9953,19.0092,19.8486,1148338.8008566,0
+EPAC.US,D,20150917,000000,19.8187,19.8876,19.2677,19.2977,683027.95069288,0
+EPAC.US,D,20150918,000000,19.0192,19.0991,18.3296,18.4972,1101053.5606445,0
+EPAC.US,D,20150921,000000,18.5372,18.8236,18.3395,18.5072,568435.83711277,0
+EPAC.US,D,20150922,000000,18.2417,18.4394,18.123,18.3116,553824.64378283,0
+EPAC.US,D,20150923,000000,18.3116,18.3595,17.7287,17.7976,643639.94876004,0
+EPAC.US,D,20150924,000000,17.61,18.0152,17.2956,17.9673,864137.41419972,0
+EPAC.US,D,20150925,000000,18.0252,18.1419,17.5421,17.7786,999175.98065537,0
+EPAC.US,D,20150928,000000,17.59,17.7008,17.4044,17.5231,701100.82357812,0
+EPAC.US,D,20150929,000000,17.59,17.8475,17.2157,17.3544,1077045.2348836,0
+EPAC.US,D,20150930,000000,17.1359,19.2608,16.8105,18.1629,2720658.7032066,0
+EPAC.US,D,20151001,000000,18.0361,19.2208,17.8076,18.4992,1827170.6548845,0
+EPAC.US,D,20151002,000000,18.3126,18.6879,18.2427,18.6679,1649991.7757179,0
+EPAC.US,D,20151005,000000,18.8755,20.6231,18.8356,20.5443,1441008.5277745,0
+EPAC.US,D,20151006,000000,20.5543,21.3048,20.4654,21.0184,1215548.4866944,0
+EPAC.US,D,20151007,000000,21.1771,21.8478,20.8886,21.4226,1592481.806168,0
+EPAC.US,D,20151008,000000,21.8088,23.3389,21.8088,23.3189,1601900.9811317,0
+EPAC.US,D,20151009,000000,23.299,23.4287,22.7261,22.8159,1608279.2885265,0
+EPAC.US,D,20151012,000000,22.8558,22.9446,21.5324,21.5513,1534044.0463814,0
+EPAC.US,D,20151013,000000,21.3737,21.6302,20.9086,20.9485,1569806.0516976,0
+EPAC.US,D,20151014,000000,20.9485,21.2459,20.7629,20.7918,1200463.3789131,0
+EPAC.US,D,20151015,000000,20.8197,21.1571,20.3856,21.0673,1279739.347496,0
+EPAC.US,D,20151016,000000,21.0673,21.1571,20.6431,21.1272,632275.01932566,0
+EPAC.US,D,20151019,000000,20.9385,21.1671,20.7529,20.8497,403574.72594988,0
+EPAC.US,D,20151020,000000,20.7918,21.5124,20.6631,21.1671,479530.28757297,0
+EPAC.US,D,20151021,000000,21.1671,21.3837,20.7918,20.8197,615166.00627608,0
+EPAC.US,D,20151022,000000,20.8786,22.0454,20.7918,21.6901,526878.64958305,0
+EPAC.US,D,20151023,000000,21.8677,21.9865,21.4924,21.73,623770.60946592,0
+EPAC.US,D,20151026,000000,21.6801,22.0364,21.216,21.3148,588639.82212945,0
+EPAC.US,D,20151027,000000,21.0383,21.207,20.703,20.9884,1141639.8748055,0
+EPAC.US,D,20151028,000000,21.0084,21.9765,21.0084,21.8577,512605.10777558,0
+EPAC.US,D,20151029,000000,22.1053,22.756,22.0853,22.2719,522424.05412636,0
+EPAC.US,D,20151030,000000,22.3019,22.6772,22.1152,22.5195,599979.7032313,0
+EPAC.US,D,20151102,000000,22.5095,23.4886,22.4406,23.3189,636559.28612116,0
+EPAC.US,D,20151103,000000,23.6064,25.0875,23.4976,24.6523,1460124.4132261,0
+EPAC.US,D,20151104,000000,24.7921,24.9787,24.5535,24.7921,1192416.8525719,0
+EPAC.US,D,20151105,000000,24.7921,24.9987,24.2691,24.6224,758628.82792738,0
+EPAC.US,D,20151106,000000,24.5435,24.7022,23.7142,24.4158,925581.97582298,0
+EPAC.US,D,20151109,000000,24.4557,24.4557,23.6153,23.6942,556873.52681808,0
+EPAC.US,D,20151110,000000,23.5874,23.774,23.28,23.6942,640375.65006505,0
+EPAC.US,D,20151111,000000,23.7641,23.9517,22.8858,23.1413,569908.67906539,0
+EPAC.US,D,20151112,000000,22.9347,23.0724,22.2041,22.262,515032.79216414,0
+EPAC.US,D,20151113,000000,22.1642,22.8059,22.1252,22.3817,672875.36055283,0
+EPAC.US,D,20151116,000000,22.2919,22.746,22.1053,22.6293,640476.84532847,0
+EPAC.US,D,20151117,000000,22.6492,23.0235,22.4207,22.6492,796798.47896609,0
+EPAC.US,D,20151118,000000,22.7859,23.7541,22.7859,23.6942,702843.18558874,0
+EPAC.US,D,20151119,000000,23.5674,24.0794,23.4976,24.0405,632985.39003614,0
+EPAC.US,D,20151120,000000,24.1693,24.4857,24.0794,24.297,925279.39196604,0
+EPAC.US,D,20151123,000000,24.307,24.6224,24.1693,24.1892,603623.7346474,0
+EPAC.US,D,20151124,000000,24.0994,24.7621,23.9816,24.6723,574666.86031231,0
+EPAC.US,D,20151125,000000,24.6623,24.842,24.1393,24.1892,486584.89994601,0
+EPAC.US,D,20151127,000000,24.0994,24.3759,23.8728,24.1393,171408.74528559,0
+EPAC.US,D,20151130,000000,24.287,24.5535,24.1892,24.4557,593701.58916661,0
+EPAC.US,D,20151201,000000,24.4857,24.6523,23.6353,24.0605,636978.09424102,0
+EPAC.US,D,20151202,000000,23.9816,24.1693,23.5076,23.5964,552326.75349769,0
+EPAC.US,D,20151203,000000,23.7341,23.794,23.0724,23.2211,743137.93715907,0
+EPAC.US,D,20151204,000000,23.1323,23.4487,22.9736,23.4187,451555.30787295,0
+EPAC.US,D,20151207,000000,23.26,23.3988,22.8858,23.2311,863620.41661635,0
+EPAC.US,D,20151208,000000,22.9247,23.0924,22.3817,22.6093,629535.73368045,0
+EPAC.US,D,20151209,000000,22.5594,22.8658,22.1642,22.6492,544497.64668289,0
+EPAC.US,D,20151210,000000,22.5893,22.8259,22.4017,22.5694,964966.97195592,0
+EPAC.US,D,20151211,000000,22.1841,22.1841,21.7589,21.9466,797204.26195303,0
+EPAC.US,D,20151214,000000,21.9765,22.4696,21.6601,22.3717,1071270.091336,0
+EPAC.US,D,20151215,000000,22.5294,22.6492,21.4525,21.5124,834158.5678975,0
+EPAC.US,D,20151216,000000,21.5713,21.7889,21.216,21.5324,1269005.6360413,0
+EPAC.US,D,20151217,000000,23.784,25.1264,22.3518,22.6293,2711142.3407128,0
+EPAC.US,D,20151218,000000,22.5793,23.0035,22.0953,22.6682,1654852.1541615,0
+EPAC.US,D,20151221,000000,22.7261,22.9536,22.3218,22.4795,501568.81246396,0
+EPAC.US,D,20151222,000000,22.5893,23.4187,22.5793,23.1912,832973.2808023,0
+EPAC.US,D,20151223,000000,23.4187,24.1393,23.1812,24.1094,473423.50410276,0
+EPAC.US,D,20151224,000000,24.0605,24.6723,23.7641,24.4657,539836.65296617,0
+EPAC.US,D,20151228,000000,24.3469,24.4757,23.8329,24.0705,434396.19815831,0
+EPAC.US,D,20151229,000000,24.2491,24.5346,24.0016,24.4956,470926.68631642,0
+EPAC.US,D,20151230,000000,24.3958,24.6224,23.9617,24.0216,492307.94296189,0
+EPAC.US,D,20151231,000000,23.9028,24.0794,23.6353,23.6652,414462.73513293,0
+EPAC.US,D,20160104,000000,23.3688,23.7541,23.0534,23.7341,744013.62686424,0
+EPAC.US,D,20160105,000000,23.9717,24.1793,23.5774,23.8629,713730.19283849,0
+EPAC.US,D,20160106,000000,23.4287,23.7042,23.4287,23.6742,779943.95697498,0
+EPAC.US,D,20160107,000000,23.2011,23.2311,22.6293,22.6682,675254.95214295,0
+EPAC.US,D,20160108,000000,22.756,22.756,21.7989,21.8378,523655.43015341,0
+EPAC.US,D,20160111,000000,22.0554,22.1352,21.3248,21.7,434114.6549007,0
+EPAC.US,D,20160112,000000,21.9665,22.0753,21.216,21.7589,508534.25277321,0
+EPAC.US,D,20160113,000000,21.9566,22.1053,21.1371,21.187,434319.04929413,0
+EPAC.US,D,20160114,000000,21.0483,21.71,20.6331,21.4825,595035.16239038,0
+EPAC.US,D,20160115,000000,20.7429,21.2948,20.4854,21.187,642896.51425062,0
+EPAC.US,D,20160119,000000,21.3837,21.4425,20.6431,21.1471,1044748.9168559,0
+EPAC.US,D,20160120,000000,20.673,21.7,20.2329,21.4625,1127831.2300497,0
+EPAC.US,D,20160121,000000,21.4226,21.6901,21.0383,21.1172,464158.62686749,0
+EPAC.US,D,20160122,000000,21.5713,22.1741,21.2359,21.5324,405038.55050278,0
+EPAC.US,D,20160125,000000,21.3248,21.4725,20.8008,20.8587,408010.28467385,0
+EPAC.US,D,20160126,000000,21.0673,21.8278,20.9685,21.7889,345667.9908128,0
+EPAC.US,D,20160127,000000,21.71,22.5095,21.5513,21.9466,439301.6636005,0
+EPAC.US,D,20160128,000000,22.2719,22.4596,21.7989,22.0753,568946.82309633,0
+EPAC.US,D,20160129,000000,22.1352,23.0135,22.1352,22.9935,472599.91492926,0
+EPAC.US,D,20160201,000000,22.746,22.8907,22.0853,22.5793,331721.07926149,0
+EPAC.US,D,20160202,000000,22.1252,22.3218,21.5813,21.7,384074.09811057,0
+EPAC.US,D,20160203,000000,22.0364,22.2081,20.9385,21.8867,855899.51859807,0
+EPAC.US,D,20160204,000000,21.9566,23.8379,21.9566,22.7959,656379.53068352,0
+EPAC.US,D,20160205,000000,22.6293,23.1612,22.3917,22.4107,882385.62541265,0
+EPAC.US,D,20160208,000000,22.0753,22.252,21.6501,21.9566,908231.49684783,0
+EPAC.US,D,20160209,000000,21.6202,22.1152,21.1671,21.226,731273.04300745,0
+EPAC.US,D,20160210,000000,21.3936,21.5513,20.9984,21.1172,1036720.4253142,0
+EPAC.US,D,20160211,000000,20.713,21.3737,20.5742,21.0972,653198.39245253,0
+EPAC.US,D,20160212,000000,21.3637,21.8088,21.197,21.4625,454695.3668386,0
+EPAC.US,D,20160216,000000,21.8478,22.4496,21.6901,22.2719,693718.57901562,0
+EPAC.US,D,20160217,000000,22.5195,23.4886,22.3418,22.8458,879545.14450403,0
+EPAC.US,D,20160218,000000,22.9247,23.0534,22.5045,22.6193,685003.76316265,0
+EPAC.US,D,20160219,000000,22.4306,22.5095,22.1152,22.1941,905661.53793051,0
+EPAC.US,D,20160222,000000,22.6392,23.1812,22.5793,22.776,1314000.4567271,0
+EPAC.US,D,20160223,000000,22.6193,22.8259,22.4995,22.5494,867296.50989809,0
+EPAC.US,D,20160224,000000,22.223,22.3418,21.6801,22.3418,1067670.1449852,0
+EPAC.US,D,20160225,000000,22.3618,23.0534,22.223,22.9636,924974.80424251,0
+EPAC.US,D,20160226,000000,23.2211,23.4487,22.8957,23.1912,741293.37795175,0
+EPAC.US,D,20160229,000000,23.2411,23.3389,22.9836,23.1223,708587.26920394,0
+EPAC.US,D,20160301,000000,23.3588,24.1294,23.0435,24.0994,650210.62734865,0
+EPAC.US,D,20160302,000000,24.0505,24.2092,23.6553,24.0016,425661.34363932,0
+EPAC.US,D,20160303,000000,23.9916,24.4557,23.9916,24.1892,535039.39632051,0
+EPAC.US,D,20160304,000000,24.1992,24.4956,23.9717,24.1793,1085405.3663479,0
+EPAC.US,D,20160307,000000,24.0605,24.9198,24.0605,24.832,889296.96132364,0
+EPAC.US,D,20160308,000000,21.9865,22.8758,21.739,22.8359,2799974.7491216,0
+EPAC.US,D,20160309,000000,22.8957,23.4686,22.4636,23.2211,1150661.2822486,0
+EPAC.US,D,20160310,000000,23.2411,23.28,22.7261,22.7859,852198.37698381,0
+EPAC.US,D,20160311,000000,23.0534,23.7341,22.9247,23.6253,477255.89897947,0
+EPAC.US,D,20160314,000000,23.4976,23.7042,23.265,23.5774,377444.30545719,0
+EPAC.US,D,20160315,000000,22.766,23.2071,22.223,22.6971,1131782.8549893,0
+EPAC.US,D,20160316,000000,23.3089,23.7042,22.3418,23.0435,1255324.2368148,0
+EPAC.US,D,20160317,000000,22.9836,24.1493,22.7859,24.0705,958673.82889171,0
+EPAC.US,D,20160318,000000,24.1992,24.1992,23.6742,23.6742,898262.26050188,0
+EPAC.US,D,20160321,000000,23.6842,24.2192,23.5964,24.1194,508118.45045325,0
+EPAC.US,D,20160322,000000,23.9317,24.5256,23.9317,24.1593,486981.66553325,0
+EPAC.US,D,20160323,000000,23.9717,24.1693,23.7641,23.784,502001.64765004,0
+EPAC.US,D,20160324,000000,23.6253,24.0405,23.3788,24.0405,349880.11841063,0
+EPAC.US,D,20160328,000000,24.1793,24.2591,23.8229,24.0894,366937.03092855,0
+EPAC.US,D,20160329,000000,23.9816,24.5825,23.9028,24.5725,338213.60705262,0
+EPAC.US,D,20160330,000000,24.6923,24.7422,24.1393,24.2391,375834.19864232,0
+EPAC.US,D,20160331,000000,24.297,24.4857,24.0794,24.4058,401935.56306928,0
+EPAC.US,D,20160401,000000,24.0405,24.6424,23.774,24.6024,460161.9149294,0
+EPAC.US,D,20160404,000000,24.5256,24.5256,23.9118,24.1493,417581.75349925,0
+EPAC.US,D,20160405,000000,23.5964,23.774,23.3688,23.5175,550193.63749965,0
+EPAC.US,D,20160406,000000,23.5964,23.5964,23.0924,23.4586,277820.07346221,0
+EPAC.US,D,20160407,000000,23.7341,23.9118,23.4287,23.5674,331743.12179411,0
+EPAC.US,D,20160408,000000,23.9118,24.3859,23.794,23.9218,355890.71628392,0
+EPAC.US,D,20160411,000000,24.0994,24.317,23.9317,24.1992,368998.00772891,0
+EPAC.US,D,20160412,000000,24.1992,24.4956,24.0794,24.2691,238600.39632395,0
+EPAC.US,D,20160413,000000,24.5156,25.2951,24.4657,25.2452,421881.04929427,0
+EPAC.US,D,20160414,000000,25.3151,25.3849,24.9398,25.1264,317296.24552555,0
+EPAC.US,D,20160415,000000,25.0176,25.2053,24.9248,25.0176,299058.05364563,0
+EPAC.US,D,20160418,000000,24.7921,25.1554,24.5635,25.1075,246642.91493188,0
+EPAC.US,D,20160419,000000,25.2652,25.6314,25.2033,25.4149,409589.33155638,0
+EPAC.US,D,20160420,000000,25.4348,25.6314,25.2851,25.355,314262.39148982,0
+EPAC.US,D,20160421,000000,25.345,25.5815,25.1853,25.4149,377715.82938179,0
+EPAC.US,D,20160422,000000,25.4738,25.868,25.4738,25.7093,489976.44417023,0
+EPAC.US,D,20160425,000000,25.6494,26.0756,25.5815,25.9668,1025041.8907566,0
+EPAC.US,D,20160426,000000,26.0057,26.5297,26.0057,26.5197,474732.028994,0
+EPAC.US,D,20160427,000000,26.5686,27.0527,26.5686,26.915,426926.78539861,0
+EPAC.US,D,20160428,000000,26.7563,27.1515,26.6445,26.7563,795981.90332569,0
+EPAC.US,D,20160429,000000,26.7463,27.0327,26.2483,26.382,822246.58288073,0
+EPAC.US,D,20160502,000000,26.401,26.401,25.6115,26.0456,824340.62348002,0
+EPAC.US,D,20160503,000000,25.7293,26.0157,25.6414,25.878,377687.77524935,0
+EPAC.US,D,20160504,000000,25.7492,26.0357,25.2851,25.4448,332894.34315708,0
+EPAC.US,D,20160505,000000,25.6015,25.7981,24.8719,24.9498,703048.58191546,0
+EPAC.US,D,20160506,000000,24.8819,25.6015,24.822,25.5915,602545.65441542,0
+EPAC.US,D,20160509,000000,25.4049,25.5217,25.1264,25.3051,721510.20492153,0
+EPAC.US,D,20160510,000000,25.325,26.0556,25.1753,25.8281,683604.06234101,0
+EPAC.US,D,20160511,000000,25.7682,26.2233,25.6065,26.0257,476281.0178775,0
+EPAC.US,D,20160512,000000,26.1744,26.3131,25.4927,25.7682,633718.80521255,0
+EPAC.US,D,20160513,000000,25.7592,26.0157,25.1953,25.335,492134.6085008,0
+EPAC.US,D,20160516,000000,25.5027,25.9379,25.2951,25.5316,255612.22184333,0
+EPAC.US,D,20160517,000000,25.5516,26.1544,25.3849,25.6414,659916.35523641,0
+EPAC.US,D,20160518,000000,25.5416,25.7193,25.0625,25.2053,253442.03431315,0
+EPAC.US,D,20160519,000000,25.0576,25.1953,24.5535,25.0476,334556.5505036,0
+EPAC.US,D,20160520,000000,25.1554,25.5516,25.1554,25.5217,332912.3779565,0
+EPAC.US,D,20160523,000000,25.3849,25.9179,25.355,25.7093,472924.54131881,0
+EPAC.US,D,20160524,000000,25.9279,26.3321,25.7592,26.2732,363110.64765165,0
+EPAC.US,D,20160525,000000,26.4399,26.7283,26.2033,26.6984,428649.1087432,0
+EPAC.US,D,20160526,000000,26.7084,27.0427,26.372,26.6185,400933.62976818,0
+EPAC.US,D,20160527,000000,26.5387,26.7563,26.4598,26.6086,258466.72981816,0
+EPAC.US,D,20160531,000000,26.6585,27.0048,26.5986,26.9549,410354.80859842,0
+EPAC.US,D,20160601,000000,26.7283,26.9349,26.2433,26.8461,328218.32044084,0
+EPAC.US,D,20160602,000000,26.8062,26.9948,26.6684,26.905,600878.43740239,0
+EPAC.US,D,20160603,000000,26.905,26.905,26.4698,26.6285,557219.19380696,0
+EPAC.US,D,20160606,000000,26.7862,26.9848,26.6385,26.895,839923.69211203,0
+EPAC.US,D,20160607,000000,26.9349,27.0427,26.7563,26.7962,605011.41226943,0
+EPAC.US,D,20160608,000000,26.8162,27.1116,26.6984,26.8561,1072670.794091,0
+EPAC.US,D,20160609,000000,26.6884,26.8361,26.3281,26.5587,541432.73271483,0
+EPAC.US,D,20160610,000000,26.2133,26.4299,25.7981,25.9568,421176.6901836,0
+EPAC.US,D,20160613,000000,25.8181,26.1644,25.6414,25.868,549142.60946679,0
+EPAC.US,D,20160614,000000,25.7392,26.0856,25.5815,25.6694,507352.97341121,0
+EPAC.US,D,20160615,000000,25.7592,25.868,25.4149,25.4448,510988.9893609,0
+EPAC.US,D,20160616,000000,25.2851,25.5716,24.9098,25.5316,861060.47703204,0
+EPAC.US,D,20160617,000000,25.6314,26.0756,25.4588,25.9568,1078123.3151155,0
+EPAC.US,D,20160620,000000,26.401,27.3681,26.1934,26.9249,921484.06862148,0
+EPAC.US,D,20160621,000000,26.876,26.9748,26.4399,26.7183,1420134.2493793,0
+EPAC.US,D,20160622,000000,25.1554,26.3231,23.9717,24.3659,2569800.6118599,0
+EPAC.US,D,20160623,000000,24.6823,25.2951,24.4058,24.5925,1604296.6036546,0
+EPAC.US,D,20160624,000000,23.6942,23.803,22.4895,22.5195,1717904.818733,0
+EPAC.US,D,20160627,000000,22.223,22.223,21.4036,21.4326,946617.56547957,0
+EPAC.US,D,20160628,000000,21.8378,22.1841,21.4136,21.6801,1463714.340244,0
+EPAC.US,D,20160629,000000,22.0653,22.2919,21.7889,21.9965,681641.27500416,0
+EPAC.US,D,20160630,000000,22.0364,22.3318,21.8378,22.3318,840079.993707,0
+EPAC.US,D,20160701,000000,22.2919,22.7071,22.262,22.3717,440731.42242117,0
+EPAC.US,D,20160705,000000,22.1741,22.3518,21.4875,21.8088,645916.34122014,0
+EPAC.US,D,20160706,000000,21.6601,22.1741,21.4924,22.0853,754410.68872975,0
+EPAC.US,D,20160707,000000,22.1841,22.5095,21.8677,22.0753,417977.51715319,0
+EPAC.US,D,20160708,000000,22.3418,22.7959,22.3418,22.6682,390842.1575595,0
+EPAC.US,D,20160711,000000,22.8359,23.0924,22.776,22.8359,644287.19767255,0
+EPAC.US,D,20160712,000000,23.1612,23.5575,22.9057,23.4387,491564.50845248,0
+EPAC.US,D,20160713,000000,23.5275,23.8728,23.0624,23.299,473308.28177313,0
+EPAC.US,D,20160714,000000,23.5964,24.0794,23.4287,23.9617,586669.01932619,0
+EPAC.US,D,20160715,000000,24.1393,24.2691,23.774,23.784,432921.35233909,0
+EPAC.US,D,20160718,000000,23.6553,23.8928,23.6353,23.794,296669.44465581,0
+EPAC.US,D,20160719,000000,23.6453,23.813,23.5275,23.6153,222768.84823327,0
+EPAC.US,D,20160720,000000,23.6453,23.8928,23.4087,23.8728,372073.94296329,0
+EPAC.US,D,20160721,000000,23.7641,24.0116,23.5175,23.5575,359023.76171646,0
+EPAC.US,D,20160722,000000,23.4976,23.9717,23.4387,23.8928,355495.95456329,0
+EPAC.US,D,20160725,000000,23.7241,23.7541,23.2411,23.3089,536391.00434369,0
+EPAC.US,D,20160726,000000,23.3588,23.794,23.3189,23.7042,409395.95842927,0
+EPAC.US,D,20160727,000000,23.7641,24.1094,23.7042,23.9028,447200.90574637,0
+EPAC.US,D,20160728,000000,23.8429,23.8928,23.5375,23.5475,236568.47558932,0
+EPAC.US,D,20160729,000000,23.4786,23.6353,23.1912,23.4586,574873.25857234,0
+EPAC.US,D,20160801,000000,23.4087,23.5475,23.1712,23.4087,294643.53552098,0
+EPAC.US,D,20160802,000000,23.4387,23.5175,22.9836,23.0724,446432.42290443,0
+EPAC.US,D,20160803,000000,23.0724,23.4187,22.9347,23.299,223010.31415884,0
+EPAC.US,D,20160804,000000,23.3389,23.7241,23.28,23.3389,337857.92073073,0
+EPAC.US,D,20160805,000000,23.4886,23.7042,23.4886,23.6453,487208.10245929,0
+EPAC.US,D,20160808,000000,23.7441,23.9028,23.5275,23.6253,511896.7409317,0
+EPAC.US,D,20160809,000000,23.6153,23.813,23.3089,23.4886,347203.95456339,0
+EPAC.US,D,20160810,000000,23.5575,23.7341,23.4686,23.6153,585016.83131268,0
+EPAC.US,D,20160811,000000,23.7341,23.8928,23.5964,23.794,313579.07297847,0
+EPAC.US,D,20160812,000000,23.7441,23.7541,23.3189,23.4886,305978.40695633,0
+EPAC.US,D,20160815,000000,23.5575,23.9916,23.5575,23.9617,341149.27162484,0
+EPAC.US,D,20160816,000000,23.9317,23.9717,23.6453,23.6553,271142.18801038,0
+EPAC.US,D,20160817,000000,23.6553,23.8728,23.4487,23.7441,508945.04542666,0
+EPAC.US,D,20160818,000000,23.774,23.8728,23.7241,23.8329,385319.50120383,0
+EPAC.US,D,20160819,000000,23.803,24.1493,23.6253,24.1294,313559.03431245,0
+EPAC.US,D,20160822,000000,24.0405,24.3369,23.9118,24.3369,348423.30739083,0
+EPAC.US,D,20160823,000000,24.4058,24.5825,24.2292,24.2491,672887.38375245,0
+EPAC.US,D,20160824,000000,24.1393,24.3469,23.6064,23.6064,657988.63556509,0
+EPAC.US,D,20160825,000000,23.5774,23.8229,23.4207,23.5874,726870.54808241,0
+EPAC.US,D,20160826,000000,23.6253,23.9218,23.3788,23.5175,428725.25567409,0
+EPAC.US,D,20160829,000000,23.5175,23.8529,23.4287,23.794,385687.21072534,0
+EPAC.US,D,20160830,000000,23.8529,24.0705,23.7541,24.0116,439943.9028465,0
+EPAC.US,D,20160831,000000,23.9816,23.9816,23.4586,23.5375,254766.5901372,0
+EPAC.US,D,20160901,000000,23.5475,23.5475,23.1223,23.4786,201684.16384492,0
+EPAC.US,D,20160902,000000,23.6652,23.9417,23.5964,23.9317,288204.11019481,0
+EPAC.US,D,20160906,000000,23.9317,24.0305,23.289,23.4087,434910.18994178,0
+EPAC.US,D,20160907,000000,23.3189,23.6014,23.3189,23.5774,345215.1169607,0
+EPAC.US,D,20160908,000000,23.5674,23.5674,22.9935,23.0534,1120082.277899,0
+EPAC.US,D,20160909,000000,22.8059,22.8059,21.7839,21.8088,911089.01062256,0
+EPAC.US,D,20160912,000000,21.6601,22.5095,21.6601,22.3817,594096.35088725,0
+EPAC.US,D,20160913,000000,22.0653,22.262,21.6801,21.7,424034.20395834,0
+EPAC.US,D,20160914,000000,21.6901,21.8767,21.5124,21.6601,276310.15997745,0
+EPAC.US,D,20160915,000000,21.7,22.0364,21.6501,21.9266,457960.66746688,0
+EPAC.US,D,20160916,000000,21.8577,21.9466,21.5613,21.9166,601041.75253047,0
+EPAC.US,D,20160919,000000,22.1452,22.223,21.8867,21.9965,256571.07201248,0
+EPAC.US,D,20160920,000000,22.1452,22.1452,21.8188,21.8478,502844.27355626,0
+EPAC.US,D,20160921,000000,22.0753,22.223,21.8278,22.1941,434765.91154642,0
+EPAC.US,D,20160922,000000,22.4496,22.7261,22.3717,22.7161,573921.4219363,0
+EPAC.US,D,20160923,000000,22.6293,22.756,21.9985,22.0364,829753.06717257,0
+EPAC.US,D,20160926,000000,21.9566,22.4207,21.739,22.0164,684360.52198334,0
+EPAC.US,D,20160927,000000,21.9166,22.1352,21.6202,21.8867,1045324.0265707,0
+EPAC.US,D,20160928,000000,20.3237,22.9556,20.3237,22.6103,1960689.2885224,0
+EPAC.US,D,20160929,000000,22.253,22.6692,22.0853,22.0953,1166528.8999381,0
+EPAC.US,D,20160930,000000,22.1951,23.262,22.1053,22.9955,1005346.8878568,0
+EPAC.US,D,20161003,000000,22.9077,23.4067,22.768,23.3319,964817.68389405,0
+EPAC.US,D,20161004,000000,23.3219,23.5804,23.0724,23.2031,817645.70516207,0
+EPAC.US,D,20161005,000000,23.4317,23.7371,23.0944,23.0944,1044284.0198042,0
+EPAC.US,D,20161006,000000,23.0744,23.7671,22.8578,23.7271,878939.97679017,0
+EPAC.US,D,20161007,000000,23.3119,23.4217,22.9267,22.9267,685832.36200266,0
+EPAC.US,D,20161010,000000,23.1632,23.3618,22.9856,23.0454,491456.29965596,0
+EPAC.US,D,20161011,000000,22.9656,23.0155,22.0953,22.3428,657909.4828343,0
+EPAC.US,D,20161012,000000,22.3827,22.5005,22.2141,22.2729,505679.74479837,0
+EPAC.US,D,20161013,000000,22.2141,22.2141,21.4316,21.4515,794334.72497868,0
+EPAC.US,D,20161014,000000,22.1152,22.4217,21.8957,22.0264,612733.31222101,0
+EPAC.US,D,20161017,000000,21.8378,22.1252,21.7889,22.0364,692584.39051877,0
+EPAC.US,D,20161018,000000,22.3927,22.3927,22.0264,22.0264,431080.80086497,0
+EPAC.US,D,20161019,000000,22.1552,22.6782,22.0953,22.4506,414513.83373129,0
+EPAC.US,D,20161020,000000,22.3428,22.5005,22.1751,22.4027,480534.22474067,0
+EPAC.US,D,20161021,000000,22.1452,22.4855,22.0953,22.263,301316.41130631,0
+EPAC.US,D,20161024,000000,21.749,21.9166,21.5314,21.8867,864205.54566419,0
+EPAC.US,D,20161025,000000,21.8967,21.8967,21.6701,21.8188,431917.41517139,0
+EPAC.US,D,20161026,000000,21.6801,22.1103,21.6801,21.8478,450134.56645199,0
+EPAC.US,D,20161027,000000,21.9266,22.0065,21.7,22.0065,508338.87577949,0
+EPAC.US,D,20161028,000000,21.9665,22.4027,21.9066,22.2141,531477.5234351,0
+EPAC.US,D,20161031,000000,22.3129,22.3129,22.0164,22.0653,370022.98549594,0
+EPAC.US,D,20161101,000000,22.2141,22.2141,21.4715,21.6202,403448.48235394,0
+EPAC.US,D,20161102,000000,21.4715,21.6701,21.225,21.3727,279952.18752695,0
+EPAC.US,D,20161103,000000,21.4715,21.5214,21.1761,21.3727,231412.52682186,0
+EPAC.US,D,20161104,000000,21.3238,22.2141,21.1761,21.7689,349695.76268322,0
+EPAC.US,D,20161107,000000,22.263,22.6103,22.1651,22.4117,291169.83276607,0
+EPAC.US,D,20161108,000000,22.3628,22.9556,22.1651,22.8079,315584.94344727,0
+EPAC.US,D,20161109,000000,22.3628,24.3409,22.2141,24.0934,687322.2368214,0
+EPAC.US,D,20161110,000000,24.3409,25.1813,24.2431,24.837,680145.38858562,0
+EPAC.US,D,20161111,000000,24.8869,25.1813,24.6374,25.1324,750561.26098692,0
+EPAC.US,D,20161114,000000,26.0736,26.9639,25.5785,26.1235,1007766.556779,0
+EPAC.US,D,20161115,000000,26.0736,26.3451,25.7752,26.1235,687506.5925488,0
+EPAC.US,D,20161116,000000,25.9738,26.2213,25.9249,26.1235,413806.46882071,0
+EPAC.US,D,20161117,000000,26.2712,26.3211,25.875,25.9249,238113.45673962,0
+EPAC.US,D,20161118,000000,25.9249,25.9249,25.3809,25.6764,487952.53890201,0
+EPAC.US,D,20161121,000000,25.875,26.1724,25.5785,25.6764,487462.59351777,0
+EPAC.US,D,20161122,000000,25.8251,26.1724,25.4308,26.1235,497623.19912423,0
+EPAC.US,D,20161123,000000,26.1235,26.3211,25.9738,26.2712,669470.7911957,0
+EPAC.US,D,20161125,000000,26.2712,26.2712,26.0736,26.2712,271537.95166432,0
+EPAC.US,D,20161128,000000,26.1235,26.2712,25.8251,25.875,516138.92652856,0
+EPAC.US,D,20161129,000000,25.875,26.1724,25.5286,25.6764,467858.76654845,0
+EPAC.US,D,20161130,000000,26.0237,26.1235,25.6764,25.6764,1049272.6457104,0
+EPAC.US,D,20161201,000000,25.9738,26.2213,25.875,26.1724,762547.38906798,0
+EPAC.US,D,20161202,000000,26.4179,26.5676,25.8001,26.0736,558725.09955851,0
+EPAC.US,D,20161205,000000,26.1724,26.6674,26.1724,26.5177,930846.13338696,0
+EPAC.US,D,20161206,000000,26.5676,27.1116,26.37,27.0118,407256.83083142,0
+EPAC.US,D,20161207,000000,26.9639,27.9031,26.914,27.8532,488290.19042448,0
+EPAC.US,D,20161208,000000,27.8532,28.3971,27.6815,28.3971,732380.17930516,0
+EPAC.US,D,20161209,000000,28.3482,29.0419,28.1765,28.9919,684597.9801757,0
+EPAC.US,D,20161212,000000,28.9919,29.1457,28.2015,28.3482,442567.96616209,0
+EPAC.US,D,20161213,000000,28.447,28.6456,28.1516,28.3971,418421.37360558,0
+EPAC.US,D,20161214,000000,28.3482,28.5957,27.9031,28.0518,660596.66794785,0
+EPAC.US,D,20161215,000000,28.0019,28.4969,27.8532,27.9031,620986.23682217,0
+EPAC.US,D,20161216,000000,28.0019,28.1017,27.408,27.5577,1783919.1981426,0
+EPAC.US,D,20161219,000000,27.4579,27.953,27.3102,27.8052,582919.78491347,0
+EPAC.US,D,20161220,000000,28.0518,28.2514,27.8052,27.953,561194.86514572,0
+EPAC.US,D,20161221,000000,28.942,29.487,27.2613,27.6565,967815.46833094,0
+EPAC.US,D,20161222,000000,27.8532,27.8532,26.7653,26.8651,871523.66649543,0
+EPAC.US,D,20161223,000000,26.8152,27.0617,26.37,26.4678,499184.21120734,0
+EPAC.US,D,20161227,000000,26.4179,26.7653,26.2213,26.6674,438834.76268219,0
+EPAC.US,D,20161228,000000,26.7173,26.8651,26.0237,26.0736,252431.08361234,0
+EPAC.US,D,20161229,000000,26.1235,26.4179,25.875,26.4179,365084.45625482,0
+EPAC.US,D,20161230,000000,26.4179,26.4179,25.4797,25.6764,560114.78104714,0
+EPAC.US,D,20170103,000000,25.9249,26.4678,25.6764,26.4678,1049180.4678467,0
+EPAC.US,D,20170104,000000,26.6175,26.6674,26.3211,26.5676,578296.8646622,0
+EPAC.US,D,20170105,000000,26.5177,26.6674,26.0237,26.2712,549431.16625751,0
+EPAC.US,D,20170106,000000,26.37,26.5177,26.0237,26.3211,431316.25519073,0
+EPAC.US,D,20170109,000000,26.0736,26.1235,25.6764,25.8251,448026.49878648,0
+EPAC.US,D,20170110,000000,26.0237,26.4179,25.7752,26.37,573830.2460059,0
+EPAC.US,D,20170111,000000,26.3211,26.7413,25.9249,26.6674,456601.04397729,0
+EPAC.US,D,20170112,000000,26.5177,26.5676,25.9987,26.5676,641899.59061603,0
+EPAC.US,D,20170113,000000,25.8251,26.7173,25.5785,26.6674,799352.40695059,0
+EPAC.US,D,20170117,000000,26.4179,26.5676,26.0486,26.3211,597848.59109986,0
+EPAC.US,D,20170118,000000,26.2712,26.6674,26.1724,26.5676,515619.92507859,0
+EPAC.US,D,20170119,000000,26.6175,26.7173,26.2213,26.6175,401848.39487208,0
+EPAC.US,D,20170120,000000,26.6175,26.8152,26.4179,26.7653,449070.51328622,0
+EPAC.US,D,20170123,000000,26.8152,26.8152,26.1964,26.37,615182.03720889,0
+EPAC.US,D,20170124,000000,26.3211,27.0617,26.3211,26.8651,723228.52053292,0
+EPAC.US,D,20170125,000000,27.0118,27.0617,26.7173,26.8651,568775.49250185,0
+EPAC.US,D,20170126,000000,26.8651,26.914,26.37,26.7173,707790.73222957,0
+EPAC.US,D,20170127,000000,26.7653,26.8152,26.2383,26.4678,572200.10052501,0
+EPAC.US,D,20170130,000000,26.3211,26.3451,25.7752,26.1235,797025.91782544,0
+EPAC.US,D,20170131,000000,26.1235,26.1235,25.5286,25.875,834528.28128561,0
+EPAC.US,D,20170201,000000,26.0736,26.4179,25.9249,26.4179,435884.06911045,0
+EPAC.US,D,20170202,000000,26.4179,26.4179,25.875,26.0736,303641.89849816,0
+EPAC.US,D,20170203,000000,26.2213,26.7173,26.1235,26.6175,263376.20299355,0
+EPAC.US,D,20170206,000000,26.4678,26.6175,26.2213,26.4678,324853.82841575,0
+EPAC.US,D,20170207,000000,26.4179,26.6175,26.3211,26.4179,229654.13387843,0
+EPAC.US,D,20170208,000000,26.2712,26.3451,26.0237,26.2712,402213.09859368,0
+EPAC.US,D,20170209,000000,26.2712,26.7653,26.2712,26.7173,257797.43837303,0
+EPAC.US,D,20170210,000000,26.914,26.9639,26.6674,26.8651,181286.80570113,0
+EPAC.US,D,20170213,000000,27.0118,27.1365,26.8651,27.1116,252056.36055773,0
+EPAC.US,D,20170214,000000,26.914,27.0617,26.4678,26.7653,248274.06234607,0
+EPAC.US,D,20170215,000000,26.7173,26.8152,26.4678,26.8152,193480.33397552,0
+EPAC.US,D,20170216,000000,26.8152,26.8152,26.2712,26.4179,261053.72160161,0
+EPAC.US,D,20170217,000000,26.4179,26.6175,26.2213,26.4678,267580.31512497,0
+EPAC.US,D,20170221,000000,26.4678,27.0118,26.4678,26.8651,582607.18172353,0
+EPAC.US,D,20170222,000000,26.8152,26.914,26.375,26.6674,200070.04929685,0
+EPAC.US,D,20170223,000000,26.8152,26.8152,26.1724,26.37,268127.37070737,0
+EPAC.US,D,20170224,000000,26.0736,26.37,25.9738,26.37,423731.62010141,0
+EPAC.US,D,20170227,000000,26.37,27.0617,26.1724,26.9639,305637.74963395,0
+EPAC.US,D,20170228,000000,26.8152,26.8651,26.1235,26.2712,337249.74721696,0
+EPAC.US,D,20170301,000000,26.6674,27.3591,26.6674,26.914,753741.39728462,0
+EPAC.US,D,20170302,000000,26.914,26.914,26.2712,26.3211,289365.35089079,0
+EPAC.US,D,20170303,000000,26.37,26.5676,26.2213,26.4179,238021.27887592,0
+EPAC.US,D,20170306,000000,26.2213,26.6175,26.2213,26.6175,242708.32285846,0
+EPAC.US,D,20170307,000000,26.5676,26.7902,26.4179,26.5177,330103.95891351,0
+EPAC.US,D,20170308,000000,26.5676,26.8152,26.2213,26.3211,293472.275492,0
+EPAC.US,D,20170309,000000,26.2712,26.5177,25.9488,26.1724,432783.08554354,0
+EPAC.US,D,20170310,000000,26.914,27.8532,26.8152,27.6076,724782.51908292,0
+EPAC.US,D,20170313,000000,27.7054,28.0518,27.7054,27.953,300240.33494093,0
+EPAC.US,D,20170314,000000,27.6565,27.8532,27.3591,27.6076,234963.37844096,0
+EPAC.US,D,20170315,000000,27.7054,28.2993,27.7054,28.1017,376011.54083661,0
+EPAC.US,D,20170316,000000,28.2993,28.2993,27.8532,28.0019,287806.34267428,0
+EPAC.US,D,20170317,000000,28.1516,28.3482,27.9769,28.2993,950725.49201408,0
+EPAC.US,D,20170320,000000,28.2993,28.8692,27.953,28.5957,666701.44755146,0
+EPAC.US,D,20170321,000000,28.6955,28.7943,27.8052,27.8532,1415104.5442078,0
+EPAC.US,D,20170322,000000,26.0736,27.5078,25.3809,26.6674,1759717.4992546,0
+EPAC.US,D,20170323,000000,26.5676,26.5676,25.6764,25.9738,834423.07828899,0
+EPAC.US,D,20170324,000000,25.9738,26.1235,25.4797,25.6285,933345.9569732,0
+EPAC.US,D,20170327,000000,25.0835,25.3809,24.4407,24.837,872625.79312664,0
+EPAC.US,D,20170328,000000,24.7372,24.9847,24.2431,24.7871,892874.86514187,0
+EPAC.US,D,20170329,000000,24.6873,25.2811,24.6374,25.2312,564379.00917662,0
+EPAC.US,D,20170330,000000,25.1813,25.8999,25.1324,25.6764,723421.89366003,0
+EPAC.US,D,20170331,000000,25.6764,26.1474,25.4308,26.0736,760602.63653055,0
+EPAC.US,D,20170403,000000,26.0237,26.0736,25.1324,25.3809,490561.57321808,0
+EPAC.US,D,20170404,000000,25.331,25.3809,24.9358,25.2811,581445.94102756,0
+EPAC.US,D,20170405,000000,25.3809,25.7512,25.0336,25.0835,475117.77331492,0
+EPAC.US,D,20170406,000000,25.0835,25.5785,25.0336,25.4308,326302.62396914,0
+EPAC.US,D,20170407,000000,25.3809,25.6035,25.1813,25.2312,407405.11695998,0
+EPAC.US,D,20170410,000000,25.2312,25.7752,25.1813,25.6764,375171.92073029,0
+EPAC.US,D,20170411,000000,25.5286,25.6764,25.0096,25.6285,523210.57176772,0
+EPAC.US,D,20170412,000000,25.5785,25.6764,24.8619,24.9847,663679.61671534,0
+EPAC.US,D,20170413,000000,24.8869,25.0336,24.7122,24.7372,503397.34073847,0
+EPAC.US,D,20170417,000000,24.9358,25.1324,24.7871,24.837,512477.86224634,0
+EPAC.US,D,20170418,000000,24.5875,24.8869,24.3409,24.4407,545052.7177317,0
+EPAC.US,D,20170419,000000,24.5875,24.6873,24.1932,24.291,348904.23537535,0
+EPAC.US,D,20170420,000000,24.4907,25.2312,24.4907,25.0336,504305.09230927,0
+EPAC.US,D,20170421,000000,24.9847,25.4797,24.6873,24.8869,305911.27742515,0
+EPAC.US,D,20170424,000000,25.4797,25.9249,25.2811,25.7263,559654.89366193,0
+EPAC.US,D,20170425,000000,25.9738,26.6674,25.9738,26.4179,318820.18607653,0
+EPAC.US,D,20170426,000000,26.4179,27.3102,26.37,27.0118,480159.50168606,0
+EPAC.US,D,20170427,000000,27.0118,27.1615,26.7653,27.0617,320305.05122876,0
+EPAC.US,D,20170428,000000,27.1116,27.1615,26.8152,27.0118,289353.32769117,0
+EPAC.US,D,20170501,000000,27.0617,27.3102,26.7173,27.2613,441930.73658259,0
+EPAC.US,D,20170502,000000,27.3591,27.433,26.9888,27.2613,222674.66650297,0
+EPAC.US,D,20170503,000000,27.1615,27.3102,26.9639,27.0617,419773.98356206,0
+EPAC.US,D,20170504,000000,27.0118,27.0866,26.7653,26.9639,327759.43498894,0
+EPAC.US,D,20170505,000000,27.0118,27.4579,26.8651,27.2613,520004.3852042,0
+EPAC.US,D,20170508,000000,27.2114,27.408,27.0118,27.0617,238466.13726161,0
+EPAC.US,D,20170509,000000,27.1615,27.2613,26.8152,27.0118,348944.3127074,0
+EPAC.US,D,20170510,000000,27.0617,27.2114,26.6924,26.7173,468762.51038604,0
+EPAC.US,D,20170511,000000,26.6175,26.6175,26.1724,26.5676,315019.85306545,0
+EPAC.US,D,20170512,000000,26.4678,26.5676,25.7752,25.7752,453452.96954524,0
+EPAC.US,D,20170515,000000,25.9738,26.2463,25.6764,25.7263,380731.6486181,0
+EPAC.US,D,20170516,000000,25.8251,25.875,25.3809,25.7752,356994.84678174,0
+EPAC.US,D,20170517,000000,25.1813,25.4797,24.7372,24.837,313015.98646325,0
+EPAC.US,D,20170518,000000,24.6873,24.837,24.4907,24.6873,258383.56935417,0
+EPAC.US,D,20170519,000000,24.7871,25.4308,24.7372,25.1324,388436.51570356,0
+EPAC.US,D,20170522,000000,25.2312,25.3809,25.0835,25.2312,357590.99709589,0
+EPAC.US,D,20170523,000000,25.2312,25.4797,25.0336,25.3809,216430.61817051,0
+EPAC.US,D,20170524,000000,25.4308,25.8001,25.331,25.3809,237211.71676863,0
+EPAC.US,D,20170525,000000,25.4797,25.5785,25.0336,25.2811,280232.72885126,0
+EPAC.US,D,20170526,000000,25.2312,25.4308,25.1324,25.331,210622.41082404,0
+EPAC.US,D,20170530,000000,25.2811,25.5536,25.0835,25.3809,222798.90623231,0
+EPAC.US,D,20170531,000000,25.331,25.7263,25.1564,25.6764,429667.07297712,0
+EPAC.US,D,20170601,000000,25.7752,26.37,25.6035,26.3211,488413.42822052,0
+EPAC.US,D,20170602,000000,26.3211,26.9639,26.3211,26.7173,468657.30738943,0
+EPAC.US,D,20170605,000000,26.6674,27.0617,26.4678,26.9639,646913.26485473,0
+EPAC.US,D,20170606,000000,26.8152,27.3352,26.4678,27.1116,732661.72256277,0
+EPAC.US,D,20170607,000000,27.1116,27.1615,26.2712,26.2712,432752.02561121,0
+EPAC.US,D,20170608,000000,26.2712,26.9888,26.0736,26.914,346673.93184711,0
+EPAC.US,D,20170609,000000,24.9847,25.2312,24.1932,24.7871,1278486.9308696,0
+EPAC.US,D,20170612,000000,24.7372,24.9847,24.5396,24.6374,784626.99322432,0
+EPAC.US,D,20170613,000000,24.5875,24.9358,24.3908,24.837,716665.85741071,0
+EPAC.US,D,20170614,000000,24.8869,24.8869,23.8968,24.3409,588335.23440592,0
+EPAC.US,D,20170615,000000,23.9956,24.4407,23.797,23.8469,355642.23682525,0
+EPAC.US,D,20170616,000000,23.5994,23.6483,23.4018,23.6483,678730.65876446,0
+EPAC.US,D,20170619,000000,23.9457,24.1184,23.797,23.8469,526243.42387015,0
+EPAC.US,D,20170620,000000,23.6972,23.8968,22.6602,22.9556,1625695.8950995,0
+EPAC.US,D,20170621,000000,22.5105,22.9556,21.3727,22.0164,1865560.7312495,0
+EPAC.US,D,20170622,000000,22.3628,23.3519,21.4715,22.8079,1017862.0367209,0
+EPAC.US,D,20170623,000000,22.9556,23.8469,22.8079,23.8469,1248626.3126969,0
+EPAC.US,D,20170626,000000,23.8968,23.9956,23.3269,23.797,790925.14595504,0
+EPAC.US,D,20170627,000000,23.797,23.9457,23.302,23.4018,1126801.2426162,0
+EPAC.US,D,20170628,000000,23.5505,24.1433,23.5006,24.1433,624983.95069356,0
+EPAC.US,D,20170629,000000,24.1433,24.3908,23.8469,23.9956,497635.22232384,0
+EPAC.US,D,20170630,000000,24.0445,24.3908,23.9457,24.3409,418379.29240693,0
+EPAC.US,D,20170703,000000,24.3908,24.6873,24.291,24.6374,180801.8699834,0
+EPAC.US,D,20170705,000000,24.5396,24.837,24.291,24.7372,596301.60608297,0
+EPAC.US,D,20170706,000000,24.6374,25.0336,23.8968,23.8968,710681.30980324,0
+EPAC.US,D,20170707,000000,23.9956,24.4907,23.9457,24.291,443609.97679523,0
+EPAC.US,D,20170710,000000,24.2431,24.837,24.1433,24.4407,473856.33928884,0
+EPAC.US,D,20170711,000000,24.3409,24.6873,24.1932,24.6374,455921.73319915,0
+EPAC.US,D,20170712,000000,24.7372,24.9607,24.5875,24.6873,587191.02657606,0
+EPAC.US,D,20170713,000000,24.7372,24.7372,24.0206,24.1433,407883.03914461,0
+EPAC.US,D,20170714,000000,24.1932,24.4907,24.1184,24.3409,362278.04107844,0
+EPAC.US,D,20170717,000000,24.2431,24.5156,24.1932,24.3409,239646.4146903,0
+EPAC.US,D,20170718,000000,24.291,24.316,23.6483,23.7471,544214.09955868,0
+EPAC.US,D,20170719,000000,23.7471,24.3409,23.7471,24.291,228063.06379629,0
+EPAC.US,D,20170720,000000,24.291,24.4407,23.9956,24.0934,186754.35572523,0
+EPAC.US,D,20170721,000000,24.2431,24.2431,23.6972,23.797,365347.96471301,0
+EPAC.US,D,20170724,000000,23.7471,23.8968,23.5505,23.8469,333374.2692083,0
+EPAC.US,D,20170725,000000,24.0934,24.5635,23.9457,24.4907,979963.90960678,0
+EPAC.US,D,20170726,000000,24.4907,24.6374,23.5505,23.5505,245356.43257327,0
+EPAC.US,D,20170727,000000,23.6972,23.7471,23.3519,23.6483,399024.94682958,0
+EPAC.US,D,20170728,000000,23.5006,23.8968,23.4018,23.8469,259088.93039815,0
+EPAC.US,D,20170731,000000,23.8968,23.9956,23.5505,23.9457,223608.46833959,0
+EPAC.US,D,20170801,000000,23.9956,24.0934,23.5505,23.9457,400026.88013068,0
+EPAC.US,D,20170802,000000,23.9457,24.0934,23.5505,23.6972,294286.84726579,0
+EPAC.US,D,20170803,000000,23.6972,23.9457,23.5994,23.797,215433.69453592,0
+EPAC.US,D,20170804,000000,23.8469,24.2182,23.7471,24.1433,207649.67471967,0
+EPAC.US,D,20170807,000000,24.1433,24.1433,23.6483,23.797,531824.19235728,0
+EPAC.US,D,20170808,000000,23.797,24.2431,23.5994,23.6972,258832.43547307,0
+EPAC.US,D,20170809,000000,23.5505,23.8469,23.4766,23.797,313289.51425445,0
+EPAC.US,D,20170810,000000,23.6483,23.8469,22.9556,23.0055,369016.04252833,0
+EPAC.US,D,20170811,000000,22.8578,23.1043,22.6103,22.7081,417021.67278394,0
+EPAC.US,D,20170814,000000,22.9077,23.1532,22.8578,23.0055,276754.01642984,0
+EPAC.US,D,20170815,000000,23.0055,23.1532,22.6602,22.8578,332159.92604737,0
+EPAC.US,D,20170816,000000,22.9077,23.0714,22.6103,22.6602,493728.68438285,0
+EPAC.US,D,20170817,000000,22.5604,23.8968,22.3129,23.0554,627760.3078709,0
+EPAC.US,D,20170818,000000,22.6602,23.0554,22.5604,22.758,380686.56161955,0
+EPAC.US,D,20170821,000000,22.5105,22.7081,21.9665,22.1651,667889.74044656,0
+EPAC.US,D,20170822,000000,22.2141,22.8578,22.2141,22.758,299810.50555476,0
+EPAC.US,D,20170823,000000,22.6103,22.7081,22.3129,22.3628,199314.59158782,0
+EPAC.US,D,20170824,000000,22.4117,22.6103,22.1651,22.5105,190196.99854781,0
+EPAC.US,D,20170825,000000,22.6103,23.0055,22.5604,22.9077,792097.40791733,0
+EPAC.US,D,20170828,000000,23.0055,23.1532,22.758,23.0554,314683.20347628,0
+EPAC.US,D,20170829,000000,22.8079,23.0554,22.6103,22.9556,192428.30400936,0
+EPAC.US,D,20170830,000000,22.9077,23.5006,22.8079,23.4018,268614.31029171,0
+EPAC.US,D,20170831,000000,23.5505,23.8968,23.5006,23.797,333350.22280908,0
+EPAC.US,D,20170901,000000,23.8968,24.291,23.8469,24.1932,395778.68293402,0
+EPAC.US,D,20170905,000000,24.1932,24.3409,23.9457,24.1433,369667.29917405,0
+EPAC.US,D,20170906,000000,24.2431,24.3908,24.1433,24.1433,368447.94634661,0
+EPAC.US,D,20170907,000000,24.1932,24.3908,23.8469,24.291,222437.20831061,0
+EPAC.US,D,20170908,000000,24.1932,24.4857,24.0934,24.3908,369919.78636593,0
+EPAC.US,D,20170911,000000,24.5875,24.837,24.3908,24.7372,259035.82793319,0
+EPAC.US,D,20170912,000000,24.6374,25.2811,24.6374,25.2312,292351.11212807,0
+EPAC.US,D,20170913,000000,25.2312,25.7013,25.2312,25.6285,325531.13532729,0
+EPAC.US,D,20170914,000000,25.5785,25.85,25.3859,25.7752,317844.30304125,0
+EPAC.US,D,20170915,000000,26.0237,26.0237,25.5785,25.7263,1261103.3880955,0
+EPAC.US,D,20170918,000000,25.875,26.394,25.6764,26.3211,363430.2643747,0
+EPAC.US,D,20170919,000000,26.3211,26.3211,25.9249,26.0736,488388.37988799,0
+EPAC.US,D,20170920,000000,26.2213,26.7173,26.1235,26.2712,551951.02850977,0
+EPAC.US,D,20170921,000000,26.3211,26.6924,26.2213,26.4678,375235.04252826,0
+EPAC.US,D,20170922,000000,26.4179,26.6674,26.37,26.5676,404561.63025146,0
+EPAC.US,D,20170925,000000,26.6175,26.7902,26.4179,26.7173,466941.99757795,0
+EPAC.US,D,20170926,000000,26.7173,26.8152,26.4179,26.5676,1198738.0497686,0
+EPAC.US,D,20170927,000000,25.0835,26.9639,24.7372,24.837,2227494.1072723,0
+EPAC.US,D,20170928,000000,24.9747,25.9658,24.7771,25.4219,1329706.7631552,0
+EPAC.US,D,20170929,000000,25.4219,25.5696,25.0735,25.3719,973830.07393745,0
+EPAC.US,D,20171002,000000,25.3719,25.6674,25.1723,25.4718,1055221.123719,0
+EPAC.US,D,20171003,000000,25.5696,25.7672,25.4219,25.5696,799573.83421013,0
+EPAC.US,D,20171004,000000,25.6195,25.7672,25.4219,25.6674,489485.4968527,0
+EPAC.US,D,20171005,000000,25.7672,26.0656,25.5197,25.6674,517507.56741786,0
+EPAC.US,D,20171006,000000,25.5696,25.9169,25.5197,25.867,622249.67471485,0
+EPAC.US,D,20171009,000000,25.867,26.1644,25.867,26.0157,416439.549536,0
+EPAC.US,D,20171010,000000,26.3131,26.4608,25.7921,25.867,573097.83276279,0
+EPAC.US,D,20171011,000000,25.9169,26.1155,25.8171,25.9658,521210.71289873,0
+EPAC.US,D,20171012,000000,25.8171,26.0656,25.8171,25.9169,427261.43112118,0
+EPAC.US,D,20171013,000000,26.2133,26.2133,25.867,26.0157,493597.43112041,0
+EPAC.US,D,20171016,000000,26.2133,26.4608,25.7672,26.0157,463721.78394821,0
+EPAC.US,D,20171017,000000,26.0157,26.1644,25.6674,25.8171,424230.58288535,0
+EPAC.US,D,20171018,000000,25.8171,26.0407,25.7422,25.9169,280125.52198804,0
+EPAC.US,D,20171019,000000,25.8171,25.9418,25.5446,25.7173,243444.74383477,0
+EPAC.US,D,20171020,000000,25.9658,26.1644,25.867,26.0157,356180.27500794,0
+EPAC.US,D,20171023,000000,26.0656,26.0656,25.867,26.0157,275400.40454006,0
+EPAC.US,D,20171024,000000,26.0526,26.1644,25.9069,25.9169,293782.87481534,0
+EPAC.US,D,20171025,000000,25.9658,25.9658,25.4718,25.7672,184302.62493744,0
+EPAC.US,D,20171026,000000,25.867,26.0157,25.5696,25.9169,225673.45287316,0
+EPAC.US,D,20171027,000000,25.9169,25.9169,25.2721,25.6195,305696.86369872,0
+EPAC.US,D,20171030,000000,25.6444,25.7422,24.9019,25.1224,414145.12227648,0
+EPAC.US,D,20171031,000000,25.322,25.6195,25.1723,25.2721,417008.64765102,0
+EPAC.US,D,20171101,000000,25.5197,25.5197,25.0985,25.4219,341244.45528844,0
+EPAC.US,D,20171102,000000,25.4219,25.8171,25.2721,25.5197,320662.74141725,0
+EPAC.US,D,20171103,000000,25.5696,25.6195,25.322,25.322,149349.17979527,0
+EPAC.US,D,20171106,000000,25.3719,25.6923,25.0735,25.3719,270756.44368946,0
+EPAC.US,D,20171107,000000,25.4219,25.4219,24.7272,24.7771,304355.27500854,0
+EPAC.US,D,20171108,000000,24.6274,24.9258,24.33,24.9258,248542.58047077,0
+EPAC.US,D,20171109,000000,24.6773,24.6773,24.0335,24.3799,274462.59497023,0
+EPAC.US,D,20171110,000000,24.33,24.5296,24.2811,24.4797,150488.37795862,0
+EPAC.US,D,20171113,000000,24.2811,24.6773,24.2811,24.5775,290012.5998033,0
+EPAC.US,D,20171114,000000,24.4797,24.827,24.4797,24.7272,286776.35524075,0
+EPAC.US,D,20171115,000000,24.4298,24.4797,24.0335,24.0824,525693.36248785,0
+EPAC.US,D,20171116,000000,24.2322,25.0236,24.1323,24.9258,265925.12131155,0
+EPAC.US,D,20171117,000000,24.7272,25.2222,24.7272,25.1224,328537.93716389,0
+EPAC.US,D,20171120,000000,25.1224,25.5696,24.9019,25.1224,412244.45480429,0
+EPAC.US,D,20171121,000000,25.2222,25.5696,25.1224,25.5696,196318.81101753,0
+EPAC.US,D,20171122,000000,25.7173,25.7173,25.322,25.322,138174.6176881,0
+EPAC.US,D,20171124,000000,25.4219,25.4219,25.0735,25.2721,74076.936683527,0
+EPAC.US,D,20171127,000000,25.2721,25.4219,24.9747,25.1224,283977.95553077,0
+EPAC.US,D,20171128,000000,25.1224,25.7572,24.9747,25.6674,244573.92266511,0
+EPAC.US,D,20171129,000000,25.7173,26.1644,25.7173,26.0157,509662.42967025,0
+EPAC.US,D,20171130,000000,26.1644,26.2632,25.9418,26.1644,266242.734168,0
+EPAC.US,D,20171201,000000,26.1155,26.4608,25.4718,26.4119,540145.24842291,0
+EPAC.US,D,20171204,000000,26.7104,27.2553,26.6525,26.7104,538132.364421,0
+EPAC.US,D,20171205,000000,26.7104,26.7832,26.0906,26.1155,329766.30739104,0
+EPAC.US,D,20171206,000000,26.0656,26.362,25.9169,25.9658,359863.38182279,0
+EPAC.US,D,20171207,000000,25.9658,26.0656,25.4219,25.4718,385380.6191352,0
+EPAC.US,D,20171208,000000,25.7672,26.1155,25.6195,26.0656,378450.24649149,0
+EPAC.US,D,20171211,000000,26.1155,26.2133,25.6195,25.7672,234162.83373338,0
+EPAC.US,D,20171212,000000,25.7672,25.867,25.6195,25.7672,203797.24117694,0
+EPAC.US,D,20171213,000000,25.7672,26.1155,25.7173,25.9169,312959.87819839,0
+EPAC.US,D,20171214,000000,25.9169,26.0157,25.1224,25.1723,441670.2339243,0
+EPAC.US,D,20171215,000000,25.322,25.9169,25.322,25.8171,626007.92652728,0
+EPAC.US,D,20171218,000000,26.0656,27.0068,26.0407,27.0068,889284.93812403,0
+EPAC.US,D,20171219,000000,27.1555,27.7004,27.1555,27.2553,1034243.6461939,0
+EPAC.US,D,20171220,000000,27.2553,27.2553,25.3719,25.4718,1462087.200563,0
+EPAC.US,D,20171221,000000,25.2222,25.2222,24.2322,24.2322,1847516.9144299,0
+EPAC.US,D,20171222,000000,24.2811,24.4797,24.0824,24.3799,840593.98549047,0
+EPAC.US,D,20171226,000000,24.33,24.9747,24.1822,24.8769,476914.23972379,0
+EPAC.US,D,20171227,000000,24.827,24.8769,24.2811,24.7771,570258.35378747,0
+EPAC.US,D,20171228,000000,24.8769,25.5696,24.7272,25.5696,659640.8235786,0
+EPAC.US,D,20171229,000000,25.5197,25.5696,25.0735,25.0735,577114.5833669,0
+EPAC.US,D,20180102,000000,25.2721,25.4718,24.7022,24.827,922888.77910962,0
+EPAC.US,D,20180103,000000,24.7272,25.0735,24.6773,25.0236,370321.56161967,0
+EPAC.US,D,20180104,000000,25.0735,25.4718,25.0735,25.322,450817.88496334,0
+EPAC.US,D,20180105,000000,25.322,25.5696,25.2222,25.3719,419499.45383756,0
+EPAC.US,D,20180108,000000,25.322,25.4219,25.0236,25.2721,321449.25905861,0
+EPAC.US,D,20180109,000000,25.322,25.3719,25.0735,25.1723,322847.95794695,0
+EPAC.US,D,20180110,000000,25.0236,25.0486,24.6274,24.7272,326768.52295415,0
+EPAC.US,D,20180111,000000,24.7272,25.4468,24.7272,25.3719,299202.33204099,0
+EPAC.US,D,20180112,000000,25.4718,25.4957,24.9997,25.2222,454350.70178302,0
+EPAC.US,D,20180116,000000,25.322,25.9169,25.1224,25.322,466595.32865576,0
+EPAC.US,D,20180117,000000,25.4219,25.4468,24.9747,25.1723,551356.88206222,0
+EPAC.US,D,20180118,000000,25.0735,25.5197,25.0236,25.4219,459729.07974333,0
+EPAC.US,D,20180119,000000,25.3719,25.8171,25.322,25.7672,520787.89704566,0
+EPAC.US,D,20180122,000000,25.6195,26.0157,25.3719,25.9169,460276.13532573,0
+EPAC.US,D,20180123,000000,25.867,25.9169,25.4718,25.867,633767.8999443,0
+EPAC.US,D,20180124,000000,26.0157,26.0157,25.5197,25.7173,532592.67519922,0
+EPAC.US,D,20180125,000000,25.867,25.9169,25.5945,25.9169,299379.67423528,0
+EPAC.US,D,20180126,000000,26.0656,26.0656,25.7672,25.9658,443796.33638923,0
+EPAC.US,D,20180129,000000,25.9169,26.1155,25.6195,25.6195,474049.71241595,0
+EPAC.US,D,20180130,000000,25.3719,25.4468,24.6773,24.827,559960.48331877,0
+EPAC.US,D,20180131,000000,24.8769,24.9747,24.33,24.5296,418936.36732234,0
+EPAC.US,D,20180201,000000,24.3799,24.5775,24.2322,24.33,378350.05316138,0
+EPAC.US,D,20180202,000000,24.0824,24.0824,23.6363,23.785,346091.80859917,0
+EPAC.US,D,20180205,000000,23.5884,23.9347,22.225,22.2989,493572.38278788,0
+EPAC.US,D,20180206,000000,21.9516,23.1902,21.9017,23.0425,1091910.919272,0
+EPAC.US,D,20180207,000000,22.8947,23.3399,22.8947,23.0425,592525.31947112,0
+EPAC.US,D,20180208,000000,23.0425,23.0425,22.4965,22.5963,633138.68583121,0
+EPAC.US,D,20180209,000000,22.8448,23.0664,22.249,22.6462,900420.42483245,0
+EPAC.US,D,20180212,000000,22.745,23.3149,22.5464,23.0914,651003.15658982,0
+EPAC.US,D,20180213,000000,22.8448,23.29,22.8448,23.0914,566327.76944726,0
+EPAC.US,D,20180214,000000,22.8448,23.5884,22.8448,23.5385,328729.3064244,0
+EPAC.US,D,20180215,000000,23.6852,23.8848,23.4397,23.785,485713.21797405,0
+EPAC.US,D,20180216,000000,23.7351,24.0824,23.6363,23.785,611806.52391749,0
+EPAC.US,D,20180220,000000,23.8349,24.2322,23.8349,23.8349,522451.10632549,0
+EPAC.US,D,20180221,000000,23.8848,24.2222,23.6852,23.9846,512780.44610327,0
+EPAC.US,D,20180222,000000,24.1323,24.4048,23.9347,23.9347,237576.42049023,0
+EPAC.US,D,20180223,000000,24.1822,24.1822,23.8349,23.8848,788122.73851186,0
+EPAC.US,D,20180226,000000,23.9347,24.0335,23.5385,23.9347,739418.76074539,0
+EPAC.US,D,20180227,000000,23.8848,24.1074,23.29,23.3399,265900.07297903,0
+EPAC.US,D,20180228,000000,23.4886,23.4886,22.4965,22.4965,412704.3421895,0
+EPAC.US,D,20180301,000000,22.4965,22.5963,21.733,21.8528,382140.36683944,0
+EPAC.US,D,20180302,000000,21.705,22.1013,21.4815,21.8528,388294.2411748,0
+EPAC.US,D,20180305,000000,21.7539,22.3987,21.7539,22.2989,513282.41468712,0
+EPAC.US,D,20180306,000000,22.3987,22.9925,22.249,22.9436,369704.37070619,0
+EPAC.US,D,20180307,000000,22.6951,23.4397,22.6951,23.2401,462175.80086461,0
+EPAC.US,D,20180308,000000,23.3399,23.4397,22.7949,23.1403,312467.92894755,0
+EPAC.US,D,20180309,000000,23.3399,23.785,23.1902,23.6852,290348.24745917,0
+EPAC.US,D,20180312,000000,23.785,24.0824,23.4147,23.4886,330630.97582989,0
+EPAC.US,D,20180313,000000,23.6363,23.785,23.3399,23.3898,391633.68486737,0
+EPAC.US,D,20180314,000000,23.5385,23.5385,22.9436,23.0914,372038.87529775,0
+EPAC.US,D,20180315,000000,23.1902,23.29,22.9436,23.1403,225936.96133135,0
+EPAC.US,D,20180316,000000,23.1403,23.5634,22.9436,23.4397,776896.07587304,0
+EPAC.US,D,20180319,000000,23.3399,23.4397,22.7949,23.1902,475677.85403024,0
+EPAC.US,D,20180320,000000,23.1403,23.785,23.1403,23.4886,598654.14547395,0
+EPAC.US,D,20180321,000000,22.2989,22.8947,21.3078,22.5963,1273040.4214448,0
+EPAC.US,D,20180322,000000,21.9017,23.0425,21.8528,22.2989,1061093.4547968,0
+EPAC.US,D,20180323,000000,22.3987,22.8199,22.2011,22.2011,783846.48718277,0
+EPAC.US,D,20180326,000000,22.5464,22.9436,22.249,22.8448,1124547.894622,0
+EPAC.US,D,20180327,000000,22.9925,23.0425,22.3987,22.4466,829145.8955921,0
+EPAC.US,D,20180328,000000,22.3987,22.745,22.2989,22.5963,723295.65006409,0
+EPAC.US,D,20180329,000000,22.745,23.29,22.6951,23.0425,788605.67036299,0
+EPAC.US,D,20180402,000000,22.9925,23.0425,22.2739,22.5963,1082038.8704562,0
+EPAC.US,D,20180403,000000,22.745,22.745,22.1013,22.3987,548947.23247308,0
+EPAC.US,D,20180404,000000,22.0015,22.8947,21.8278,22.8448,352956.053645,0
+EPAC.US,D,20180405,000000,23.0425,23.4147,22.7949,23.3898,292365.13919428,0
+EPAC.US,D,20180406,000000,23.0914,23.29,22.2989,22.5464,320143.73996728,0
+EPAC.US,D,20180409,000000,22.745,22.8448,22.2989,22.2989,249318.07684582,0
+EPAC.US,D,20180410,000000,22.745,23.1403,22.7201,22.9925,487479.62638389,0
+EPAC.US,D,20180411,000000,22.8947,23.2401,22.7949,23.1403,368937.89173085,0
+EPAC.US,D,20180412,000000,23.2401,23.3898,23.1403,23.3399,226216.50072236,0
+EPAC.US,D,20180413,000000,23.4886,23.4886,23.1163,23.2401,202612.95601504,0
+EPAC.US,D,20180416,000000,23.4397,23.6852,23.1403,23.5884,224695.56597129,0
+EPAC.US,D,20180417,000000,23.7351,23.9597,23.6114,23.6363,381887.87964757,0
+EPAC.US,D,20180418,000000,23.785,24.2322,23.785,24.0335,333271.07007829,0
+EPAC.US,D,20180419,000000,23.9846,24.4298,23.9846,24.2811,319366.23972563,0
+EPAC.US,D,20180420,000000,24.1822,24.3549,23.9347,24.2811,306253.93861413,0
+EPAC.US,D,20180423,000000,24.33,24.4797,23.6363,23.6852,421967.21555817,0
+EPAC.US,D,20180424,000000,23.8848,24.1822,23.1163,23.5385,558866.37215397,0
+EPAC.US,D,20180425,000000,23.5884,23.6363,22.9925,23.1403,497604.16239151,0
+EPAC.US,D,20180426,000000,23.2401,23.2401,22.7949,23.1403,226052.18366098,0
+EPAC.US,D,20180427,000000,23.1403,23.3399,23.0425,23.29,266653.52682145,0
+EPAC.US,D,20180430,000000,23.3399,23.6852,23.1902,23.3399,626100.10439098,0
+EPAC.US,D,20180501,000000,23.2401,23.2401,22.5963,23.0425,408187.62686814,0
+EPAC.US,D,20180502,000000,22.9436,23.1403,22.6951,22.8448,589368.22763935,0
+EPAC.US,D,20180503,000000,22.745,22.9925,22.3488,22.9436,452823.75543215,0
+EPAC.US,D,20180504,000000,22.745,23.3898,22.6951,23.2401,268434.96423081,0
+EPAC.US,D,20180507,000000,23.29,24.0335,23.29,23.785,246758.13726151,0
+EPAC.US,D,20180508,000000,23.8349,23.9347,23.4397,23.5884,487231.14692522,0
+EPAC.US,D,20180509,000000,23.5884,23.9347,23.3648,23.8848,523473.07829261,0
+EPAC.US,D,20180510,000000,23.8848,23.8848,23.4646,23.5884,353092.31657395,0
+EPAC.US,D,20180511,000000,23.6363,23.6852,23.3898,23.5884,177147.81923429,0
+EPAC.US,D,20180514,000000,23.6852,23.9347,23.5135,23.8848,241907.77815089,0
+EPAC.US,D,20180515,000000,23.7351,24.1323,23.6852,24.0335,313423.7733168,0
+EPAC.US,D,20180516,000000,24.0824,24.3799,23.9347,24.2322,324281.72450082,0
+EPAC.US,D,20180517,000000,24.2811,24.4797,24.2322,24.4298,317172.00579622,0
+EPAC.US,D,20180518,000000,24.5296,24.5296,24.305,24.33,284833.60656991,0
+EPAC.US,D,20180521,000000,24.5296,25.1224,24.5296,24.827,363307.02657867,0
+EPAC.US,D,20180522,000000,24.9258,25.0735,24.6274,24.6773,405938.28660717,0
+EPAC.US,D,20180523,000000,24.5775,24.8769,24.3898,24.7272,456197.26485695,0
+EPAC.US,D,20180524,000000,24.6274,24.827,24.5775,24.7771,343438.68921785,0
+EPAC.US,D,20180525,000000,24.6773,24.827,24.33,24.5775,651388.90091075,0
+EPAC.US,D,20180529,000000,24.3799,24.6773,23.8349,23.9846,347609.73755033,0
+EPAC.US,D,20180530,000000,24.1323,24.2811,23.8349,23.8349,480090.36828828,0
+EPAC.US,D,20180531,000000,23.8349,23.8599,23.1403,23.1403,539533.06717594,0
+EPAC.US,D,20180601,000000,23.3399,23.5385,23.2401,23.3399,489748.00337758,0
+EPAC.US,D,20180604,000000,23.4397,23.9347,23.2401,23.8848,451026.28708997,0
+EPAC.US,D,20180605,000000,23.8848,24.4298,23.8349,24.4298,332637.848232,0
+EPAC.US,D,20180606,000000,24.3799,24.5296,24.1323,24.4797,276921.33929113,0
+EPAC.US,D,20180607,000000,24.5296,25.1224,24.5046,24.8769,346676.93764701,0
+EPAC.US,D,20180608,000000,24.8769,25.1973,24.7272,25.1723,330061.87771487,0
+EPAC.US,D,20180611,000000,25.2222,25.8969,25.1973,25.8171,398269.48912055,0
+EPAC.US,D,20180612,000000,25.8171,25.9169,25.4957,25.5197,393098.51135357,0
+EPAC.US,D,20180613,000000,25.5197,25.5696,25.2721,25.5696,325897.8429155,0
+EPAC.US,D,20180614,000000,25.5696,25.7921,25.4219,25.6674,241718.41275698,0
+EPAC.US,D,20180615,000000,25.5197,25.7173,25.2971,25.6674,513835.48186933,0
+EPAC.US,D,20180618,000000,25.5197,25.7672,25.4219,25.6674,296464.04832908,0
+EPAC.US,D,20180619,000000,25.4718,25.7173,25.0985,25.7173,450167.63025093,0
+EPAC.US,D,20180620,000000,25.7672,29.7325,25.7672,28.7903,2041929.0463755,0
+EPAC.US,D,20180621,000000,28.7903,29.3353,28.2953,29.2355,2290919.4910318,0
+EPAC.US,D,20180622,000000,29.5339,29.7814,29.1127,29.484,1470168.7945697,0
+EPAC.US,D,20180625,000000,29.4341,29.4341,28.7654,29.0389,752937.84677713,0
+EPAC.US,D,20180626,000000,29.2355,29.3852,28.7414,28.7903,916055.59399612,0
+EPAC.US,D,20180627,000000,28.9391,29.1876,28.5917,28.6915,851859.72352804,0
+EPAC.US,D,20180628,000000,28.7903,29.2854,28.6915,28.989,1098959.5200452,0
+EPAC.US,D,20180629,000000,29.1377,29.2355,28.8891,29.0878,1288483.2194147,0
+EPAC.US,D,20180702,000000,28.8891,29.1377,28.4979,28.7414,689039.55049948,0
+EPAC.US,D,20180703,000000,28.8402,29.1626,28.7414,28.7414,415259.2721073,0
+EPAC.US,D,20180705,000000,28.8891,28.989,28.6416,28.989,747093.56983182,0
+EPAC.US,D,20180706,000000,29.0389,29.1876,28.6416,29.1876,441661.21652459,0
+EPAC.US,D,20180709,000000,29.2355,29.4341,28.7903,28.8402,789397.19767086,0
+EPAC.US,D,20180710,000000,28.8402,29.0878,28.3452,28.5428,837569.14885445,0
+EPAC.US,D,20180711,000000,28.2464,28.5917,27.5767,27.6016,657068.86079468,0
+EPAC.US,D,20180712,000000,27.8981,27.948,27.3292,27.402,707931.00289172,0
+EPAC.US,D,20180713,000000,27.3531,28.1466,27.3092,28.0967,574439.42145296,0
+EPAC.US,D,20180716,000000,28.0967,28.3931,27.6016,27.6515,268071.26244251,0
+EPAC.US,D,20180717,000000,27.6016,27.948,27.5018,27.8482,325404.89173135,0
+EPAC.US,D,20180718,000000,27.8482,27.9969,27.5018,27.8482,362524.51667051,0
+EPAC.US,D,20180719,000000,27.8003,27.948,27.6016,27.8003,389410.39487222,0
+EPAC.US,D,20180720,000000,27.7504,28.0468,27.6515,27.7504,299280.48283847,0
+EPAC.US,D,20180723,000000,27.5517,27.8482,27.1056,27.3531,329456.710001,0
+EPAC.US,D,20180724,000000,27.4519,27.7204,27.2603,27.3531,439041.16094221,0
+EPAC.US,D,20180725,000000,27.3531,28.0468,27.2553,27.948,421530.37263889,0
+EPAC.US,D,20180726,000000,27.948,28.5428,27.8981,28.1965,415429.60076849,0
+EPAC.US,D,20180727,000000,28.1965,28.2953,27.5517,27.7004,208260.85403334,0
+EPAC.US,D,20180730,000000,27.7004,27.9969,27.4519,27.5018,247393.36297441,0
+EPAC.US,D,20180731,000000,27.7004,28.2953,27.6016,28.2953,365440.14257671,0
+EPAC.US,D,20180801,000000,28.2953,28.3931,27.7753,27.9969,290740.0033799,0
+EPAC.US,D,20180802,000000,27.7504,28.2464,27.2603,28.1965,183355.7979679,0
+EPAC.US,D,20180803,000000,28.1965,28.443,27.923,28.2464,228394.70371895,0
+EPAC.US,D,20180806,000000,28.2953,28.3452,27.8232,27.8482,374084.8230986,0
+EPAC.US,D,20180807,000000,27.9969,28.2953,27.7254,27.8482,307180.72691765,0
+EPAC.US,D,20180808,000000,27.8003,27.8482,27.4519,27.7504,106047.62638833,0
+EPAC.US,D,20180809,000000,27.7004,28.0967,27.7004,27.9969,250410.18414402,0
+EPAC.US,D,20180810,000000,27.8981,28.1466,27.6515,27.948,237824.8999489,0
+EPAC.US,D,20180813,000000,27.948,28.1216,27.6266,27.948,274052.80425008,0
+EPAC.US,D,20180814,000000,28.0468,28.5917,28.0468,28.443,244908.56838768,0
+EPAC.US,D,20180815,000000,28.2953,28.443,28.1466,28.1965,363489.37843947,0
+EPAC.US,D,20180816,000000,28.3452,28.8402,28.3452,28.6416,201439.69211946,0
+EPAC.US,D,20180817,000000,28.6416,28.989,28.6416,28.8891,198942.87433311,0
+EPAC.US,D,20180820,000000,28.8891,29.1876,28.7903,28.8402,312211.43402247,0
+EPAC.US,D,20180821,000000,28.989,29.2355,28.8402,29.1876,413223.34363947,0
+EPAC.US,D,20180822,000000,29.1377,29.4341,28.989,29.3353,173137.08022998,0
+EPAC.US,D,20180823,000000,29.3353,29.5339,29.0389,29.0878,205533.59158775,0
+EPAC.US,D,20180824,000000,29.1876,29.1876,28.7165,28.8402,313255.44852222,0
+EPAC.US,D,20180827,000000,28.989,29.3353,28.989,29.1377,282980.02996288,0
+EPAC.US,D,20180828,000000,29.1876,29.2355,28.8891,28.989,160468.63557087,0
+EPAC.US,D,20180829,000000,28.989,29.1127,28.8402,28.989,373440.57998599,0
+EPAC.US,D,20180830,000000,28.8891,29.1377,28.7903,29.0389,211882.84291682,0
+EPAC.US,D,20180831,000000,28.9391,29.2355,28.7414,29.1876,142311.60028834,0
+EPAC.US,D,20180904,000000,29.1876,29.1876,28.6915,28.989,328360.5949696,0
+EPAC.US,D,20180905,000000,28.989,29.4341,28.7903,29.3353,161919.43499087,0
+EPAC.US,D,20180906,000000,29.3852,29.5838,29.2355,29.484,184433.87819989,0
+EPAC.US,D,20180907,000000,29.3852,29.5838,29.1626,29.3852,203677.00918081,0
+EPAC.US,D,20180910,000000,29.484,29.8303,29.4341,29.484,323793.78298319,0
+EPAC.US,D,20180911,000000,29.484,29.484,29.0878,29.2355,224986.12662861,0
+EPAC.US,D,20180912,000000,29.1876,29.2355,28.8402,28.8402,333167.87094828,0
+EPAC.US,D,20180913,000000,29.0389,29.1876,28.6915,28.6915,287589.92508124,0
+EPAC.US,D,20180914,000000,28.6915,29.2854,28.6915,29.2355,340116.27839141,0
+EPAC.US,D,20180917,000000,29.2854,29.8553,29.2604,29.6337,317053.77766669,0
+EPAC.US,D,20180918,000000,29.7814,29.9301,29.5339,29.8802,320786.98114658,0
+EPAC.US,D,20180919,000000,29.7814,30.0788,29.7076,29.9301,417666.91782985,0
+EPAC.US,D,20180920,000000,30.0289,30.4751,29.8553,30.3274,495611.31705562,0
+EPAC.US,D,20180921,000000,30.2775,30.7226,29.4341,29.5339,845900.22425309,0
+EPAC.US,D,20180924,000000,29.6337,29.6337,29.2355,29.2854,384678.26389113,0
+EPAC.US,D,20180925,000000,29.3353,29.5339,29.0878,29.484,541104.09859207,0
+EPAC.US,D,20180926,000000,28.0468,28.4929,26.7583,27.3531,1735102.0019131,0
+EPAC.US,D,20180927,000000,27.2942,28.435,26.7972,27.5917,712843.48186701,0
+EPAC.US,D,20180928,000000,27.4419,27.9879,27.1096,27.6915,550756.72401486,0
+EPAC.US,D,20181001,000000,27.9589,28.2674,27.4719,27.5917,626790.43643544,0
+EPAC.US,D,20181002,000000,27.7314,27.8991,27.4519,27.5418,321355.07732831,0
+EPAC.US,D,20181003,000000,27.5717,27.8192,27.5018,27.7713,326315.64910205,0
+EPAC.US,D,20181004,000000,27.5917,27.8891,27.402,27.5517,292090.60946978,0
+EPAC.US,D,20181005,000000,27.5418,27.7613,27.0856,27.2942,355390.75156668,0
+EPAC.US,D,20181008,000000,27.1755,27.3391,26.9958,27.2154,188896.48912299,0
+EPAC.US,D,20181009,000000,27.1056,27.3342,26.4499,26.4598,446401.36297209,0
+EPAC.US,D,20181010,000000,26.361,26.361,25.1005,25.1095,402478.61091847,0
+EPAC.US,D,20181011,000000,24.8829,25.3989,24.4956,24.5056,437827.81971458,0
+EPAC.US,D,20181012,000000,24.9218,24.9218,24.336,24.5356,350677.6573183,0
+EPAC.US,D,20181015,000000,24.4158,24.8629,24.2571,24.4358,238926.02464681,0
+EPAC.US,D,20181016,000000,24.5445,25.0306,24.2571,25.0106,242316.56693773,0
+EPAC.US,D,20181017,000000,24.9019,24.9667,24.5645,24.8629,398929.76316598,0
+EPAC.US,D,20181018,000000,24.7032,24.8829,24.0974,24.1373,302290.29047498,0
+EPAC.US,D,20181019,000000,23.9597,24.2272,23.6313,23.6712,323730.66118522,0
+EPAC.US,D,20181022,000000,23.7102,24.1773,23.6413,24.1074,305022.56258708,0
+EPAC.US,D,20181023,000000,23.5924,24.1423,23.3638,23.8399,432236.02996114,0
+EPAC.US,D,20181024,000000,23.8199,24.1673,22.9077,22.9077,388840.2948239,0
+EPAC.US,D,20181025,000000,23.0953,23.5325,23.0953,23.3738,324164.49830459,0
+EPAC.US,D,20181026,000000,23.0564,23.6413,22.7181,23.1642,174020.78540155,0
+EPAC.US,D,20181029,000000,23.5824,23.79,22.6881,23.0065,188689.08892966,0
+EPAC.US,D,20181030,000000,22.9377,23.8399,22.9377,23.79,237482.23875993,0
+EPAC.US,D,20181031,000000,24.1573,24.2521,23.6213,23.6712,297223.51377131,0
+EPAC.US,D,20181101,000000,23.8599,24.4657,23.8199,24.3459,255200.42725658,0
+EPAC.US,D,20181102,000000,24.4857,24.7332,24.296,24.3659,247479.5292383,0
+EPAC.US,D,20181105,000000,24.4657,24.6933,24.1074,24.5545,281045.29675845,0
+EPAC.US,D,20181106,000000,24.4358,25.339,24.3659,25.329,229532.899949,0
+EPAC.US,D,20181107,000000,25.4189,26.0836,25.0905,26.0536,275576.74480105,0
+EPAC.US,D,20181108,000000,25.9738,26.0736,25.5865,25.7053,205059.67713633,0
+EPAC.US,D,20181109,000000,25.4877,25.7652,24.8729,25.2991,301607.97389693,0
+EPAC.US,D,20181112,000000,25.3091,25.3091,24.6533,24.843,421593.49443686,0
+EPAC.US,D,20181113,000000,24.8829,25.1394,24.4358,24.5545,179671.68921976,0
+EPAC.US,D,20181114,000000,24.813,25.0206,24.1872,24.326,311768.57950338,0
+EPAC.US,D,20181115,000000,24.0585,25.4288,24.0585,25.1594,291759.97148042,0
+EPAC.US,D,20181116,000000,25.0206,25.6654,24.9817,25.4777,271253.4026068,0
+EPAC.US,D,20181119,000000,25.329,25.5316,24.9218,25.0017,237232.75736795,0
+EPAC.US,D,20181120,000000,24.6334,25.2891,24.4956,24.9118,325229.55340366,0
+EPAC.US,D,20181121,000000,25.0306,25.4189,24.9817,25.0406,193963.26582665,0
+EPAC.US,D,20181123,000000,24.6933,24.9617,24.4358,24.7531,126481.05413096,0
+EPAC.US,D,20181126,000000,25.0106,25.1594,24.7132,24.9917,572933.51570141,0
+EPAC.US,D,20181127,000000,24.9019,25.0905,24.6933,24.7531,232401.43499005,0
+EPAC.US,D,20181128,000000,24.9218,25.1893,24.5645,25.1294,474529.63846718,0
+EPAC.US,D,20181129,000000,25.0406,25.3091,24.7332,24.9118,385399.65586792,0
+EPAC.US,D,20181130,000000,24.7931,25.4688,24.7182,25.4089,480294.7626817,0
+EPAC.US,D,20181203,000000,25.7951,26.1624,25.5965,26.0636,326734.45722191,0
+EPAC.US,D,20181204,000000,25.885,26.0237,23.9098,23.9896,369810.57563611,0
+EPAC.US,D,20181206,000000,23.5624,23.8898,23.0464,23.81,308477.22860927,0
+EPAC.US,D,20181207,000000,24.0096,24.326,23.0953,23.1842,247022.647653,0
+EPAC.US,D,20181210,000000,23.1642,23.3738,22.6492,22.8079,482783.56500164,0
+EPAC.US,D,20181211,000000,23.264,23.3838,22.5843,22.6881,224274.75398483,0
+EPAC.US,D,20181212,000000,23.1053,23.4836,22.9766,23.0654,225547.20927722,0
+EPAC.US,D,20181213,000000,23.2341,23.4038,22.9965,23.0564,507621.49153591,0
+EPAC.US,D,20181214,000000,22.7181,23.7301,22.5793,23.0265,514091.97679441,0
+EPAC.US,D,20181217,000000,22.9965,23.5125,22.8378,23.1742,577862.02560952,0
+EPAC.US,D,20181218,000000,23.4337,23.8699,23.3189,23.5325,620620.53116727,0
+EPAC.US,D,20181219,000000,23.7102,24.2771,22.7979,22.9866,631782.06814152,0
+EPAC.US,D,20181220,000000,21.2988,23.4227,18.9274,20.4155,1785890.0009459,0
+EPAC.US,D,20181221,000000,20.198,20.2479,19.5123,19.6221,1242012.5509764,0
+EPAC.US,D,20181224,000000,19.632,19.8107,19.151,19.2149,321468.29579133,0
+EPAC.US,D,20181226,000000,19.4125,20.4505,19.0262,20.4255,519330.08409256,0
+EPAC.US,D,20181227,000000,19.9694,20.714,19.7408,20.694,524388.84532981,0
+EPAC.US,D,20181228,000000,20.8028,20.8916,20.1381,20.4854,392639.62590167,0
+EPAC.US,D,20181231,000000,20.6241,20.8716,20.4255,20.8317,427398.69598343,0
+EPAC.US,D,20190102,000000,20.3956,21.0613,20.3357,20.8916,430698.06234395,0
+EPAC.US,D,20190103,000000,20.5752,20.8916,20.2568,20.4055,566298.71338153,0
+EPAC.US,D,20190104,000000,20.8118,21.1711,20.714,21.1012,413909.66795072,0
+EPAC.US,D,20190107,000000,21.0912,21.6072,20.9415,21.5773,341685.30594093,0
+EPAC.US,D,20190108,000000,21.8348,22.1033,21.5174,21.7959,421885.05702748,0
+EPAC.US,D,20190109,000000,22.0234,22.3518,22.0134,22.1532,230258.299659,0
+EPAC.US,D,20190110,000000,21.8647,22.0933,21.6771,21.9935,397918.81246517,0
+EPAC.US,D,20190111,000000,21.737,22.0833,21.5473,22.0334,200128.16142832,0
+EPAC.US,D,20190114,000000,21.8547,22.0733,21.6172,21.8058,182479.10632944,0
+EPAC.US,D,20190115,000000,21.8058,21.9735,21.3288,21.737,230537.83905,0
+EPAC.US,D,20190116,000000,21.7559,22.0633,21.717,21.8348,180686.64765377,0
+EPAC.US,D,20190117,000000,21.707,22.5245,21.707,22.4306,345665.9869462,0
+EPAC.US,D,20190118,000000,22.5893,22.7281,22.1831,22.5594,205609.73851863,0
+EPAC.US,D,20190122,000000,22.3817,22.3817,21.8258,21.9436,261633.84098294,0
+EPAC.US,D,20190123,000000,22.1232,22.1731,21.4575,21.737,287336.43595606,0
+EPAC.US,D,20190124,000000,21.7559,22.5694,21.4775,21.8837,338202.58578631,0
+EPAC.US,D,20190125,000000,22.1332,22.222,21.9536,22.1132,247018.6399198,0
+EPAC.US,D,20190128,000000,22.5394,22.5394,21.7859,21.9436,320474.37795664,0
+EPAC.US,D,20190129,000000,21.9735,22.1432,21.8009,22.0933,263880.17544401,0
+EPAC.US,D,20190130,000000,22.3119,22.6093,22.1132,22.3717,387576.85693121,0
+EPAC.US,D,20190131,000000,22.3717,22.7879,22.242,22.7181,339581.24600862,0
+EPAC.US,D,20190201,000000,22.768,22.9616,22.5544,22.768,238301.82020023,0
+EPAC.US,D,20190204,000000,22.6881,22.9766,22.5095,22.9766,268063.2469761,0
+EPAC.US,D,20190205,000000,23.0265,23.2391,22.8828,23.1942,235577.56355454,0
+EPAC.US,D,20190206,000000,23.1443,23.3239,23.0165,23.1253,203345.36925815,0
+EPAC.US,D,20190207,000000,22.9077,22.9766,22.3019,22.6093,250238.85354953,0
+EPAC.US,D,20190208,000000,22.4406,22.6093,22.1532,22.4107,192763.95166523,0
+EPAC.US,D,20190211,000000,22.4306,22.6193,22.232,22.6093,288158.02126296,0
+EPAC.US,D,20190212,000000,22.8578,23.7491,22.8578,23.7201,440842.63701759,0
+EPAC.US,D,20190213,000000,23.8998,24.2771,23.6114,23.6802,242139.22474344,0
+EPAC.US,D,20190214,000000,23.4836,23.9996,23.4836,23.6413,249154.76171774,0
+EPAC.US,D,20190215,000000,23.8699,24.296,23.81,24.2771,222886.0744295,0
+EPAC.US,D,20190219,000000,24.0874,24.3859,23.9796,24.1773,234042.60173725,0
+EPAC.US,D,20190220,000000,24.1673,24.6234,24.0485,24.5445,258121.06282929,0
+EPAC.US,D,20190221,000000,24.4058,24.6034,24.2072,24.4757,165343.04108073,0
+EPAC.US,D,20190222,000000,24.5935,24.7631,24.5356,24.7232,142399.77041884,0
+EPAC.US,D,20190225,000000,24.843,25.0206,24.5935,24.6134,217465.61527055,0
+EPAC.US,D,20190226,000000,24.6134,24.6434,24.296,24.296,89554.80231892,0
+EPAC.US,D,20190227,000000,24.1972,24.3988,24.0685,24.2471,136581.54373935,0
+EPAC.US,D,20190228,000000,24.306,24.813,24.0096,24.2671,179928.18414484,0
+EPAC.US,D,20190301,000000,24.4657,24.5645,24.1373,24.306,211393.89946588,0
+EPAC.US,D,20190304,000000,24.4158,24.5156,24.0874,24.287,129001.91831653,0
+EPAC.US,D,20190305,000000,24.3859,24.4857,24.1872,24.2272,113894.76800254,0
+EPAC.US,D,20190306,000000,24.2272,24.287,23.9397,23.9397,220373.22571034,0
+EPAC.US,D,20190307,000000,23.9098,23.9098,23.4337,23.5026,170872.7109695,0
+EPAC.US,D,20190308,000000,23.284,23.5235,23.254,23.4926,161070.79748484,0
+EPAC.US,D,20190311,000000,23.5525,24.336,23.5275,24.306,254851.7544678,0
+EPAC.US,D,20190312,000000,24.336,24.4457,24.0974,24.3659,212008.08457946,0
+EPAC.US,D,20190313,000000,24.4657,24.6933,24.2072,24.2272,219338.22861031,0
+EPAC.US,D,20190314,000000,24.1972,24.2272,24.0585,24.1174,185396.73610224,0
+EPAC.US,D,20190315,000000,24.1673,24.9717,24.1673,24.6034,648720.75252992,0
+EPAC.US,D,20190318,000000,24.6933,24.9218,24.5545,24.8729,222601.52537199,0
+EPAC.US,D,20190319,000000,25.1594,25.2592,24.9019,24.9817,199397.75205181,0
+EPAC.US,D,20190320,000000,24.9717,25.7552,24.6933,25.4977,449057.48815331,0
+EPAC.US,D,20190321,000000,25.0506,25.5366,23.8898,23.9796,493815.85258005,0
+EPAC.US,D,20190322,000000,24.1573,24.1573,23.3039,23.3139,465792.78008158,0
+EPAC.US,D,20190325,000000,23.3638,23.8898,23.1253,23.5325,622522.20057275,0
+EPAC.US,D,20190326,000000,23.8699,23.9497,23.3039,23.4836,299898.67568525,0
+EPAC.US,D,20190327,000000,23.4836,24.1673,23.3838,24.0775,244463.71000199,0
+EPAC.US,D,20190328,000000,24.1074,24.4857,23.7401,24.0974,206568.58868779,0
+EPAC.US,D,20190329,000000,24.3659,24.4158,23.9497,24.1872,241776.52488844,0
+EPAC.US,D,20190401,000000,24.4258,24.9318,24.4258,24.9118,168139.4369241,0
+EPAC.US,D,20190402,000000,24.9418,25.0206,24.6533,24.9318,174751.19477806,0
+EPAC.US,D,20190403,000000,25.1194,25.2791,24.8729,25.0606,123151.62977141,0
+EPAC.US,D,20190404,000000,25.0206,25.5766,25.0206,25.4977,193835.01836411,0
+EPAC.US,D,20190405,000000,25.5566,25.6903,25.4388,25.4977,180395.08506315,0
+EPAC.US,D,20190408,000000,25.4688,25.5766,25.2891,25.5466,165220.80521799,0
+EPAC.US,D,20190409,000000,25.339,25.4288,25.1594,25.2192,208259.85210004,0
+EPAC.US,D,20190410,000000,25.359,25.6953,25.1544,25.5466,213019.03528027,0
+EPAC.US,D,20190411,000000,25.5865,25.7851,25.4189,25.5666,131436.6162382,0
+EPAC.US,D,20190412,000000,25.8051,25.8051,25.4388,25.5566,105690.93813314,0
+EPAC.US,D,20190415,000000,25.6065,25.6065,25.2592,25.3989,126639.35959253,0
+EPAC.US,D,20190416,000000,25.5366,25.5666,25.3091,25.4089,168658.43837407,0
+EPAC.US,D,20190417,000000,25.6165,25.7752,25.4488,25.6754,133123.87191725,0
+EPAC.US,D,20190418,000000,25.6554,26.0636,25.5865,25.7851,350508.33059042,0
+EPAC.US,D,20190422,000000,25.6953,25.6953,25.2891,25.4777,82163.540356706,0
+EPAC.US,D,20190423,000000,25.4388,25.8251,25.329,25.7253,102193.188979,0
+EPAC.US,D,20190424,000000,25.7452,26.0137,25.6364,25.8351,113337.69308713,0
+EPAC.US,D,20190425,000000,25.6953,25.6953,25.0705,25.1893,110557.32817658,0
+EPAC.US,D,20190426,000000,25.2891,25.7153,25.1394,25.6654,108732.80763528,0
+EPAC.US,D,20190429,000000,25.6654,26.0337,25.6654,25.7452,180545.37505832,0
+EPAC.US,D,20190430,000000,25.8251,25.85,25.2791,25.3889,372930.59593573,0
+EPAC.US,D,20190501,000000,25.4588,25.5466,25.0606,25.1494,507082.45141991,0
+EPAC.US,D,20190502,000000,24.9817,25.339,24.8679,25.0106,110433.08844724,0
+EPAC.US,D,20190503,000000,25.2192,25.7452,25.2192,25.6265,125383.93716626,0
+EPAC.US,D,20190506,000000,25.0905,25.4977,25.0206,25.339,300152.16481043,0
+EPAC.US,D,20190507,000000,24.9717,25.1095,24.4557,24.7332,159523.81246794,0
+EPAC.US,D,20190508,000000,24.7731,24.818,24.3958,24.4058,240400.87046603,0
+EPAC.US,D,20190509,000000,24.1473,24.5056,23.9297,24.3759,74840.409858966,0
+EPAC.US,D,20190510,000000,24.2272,24.3459,23.7401,24.326,293762.83614932,0
+EPAC.US,D,20190513,000000,23.8199,23.8199,23.3439,23.5026,128741.41565824,0
+EPAC.US,D,20190514,000000,23.5924,24.0096,23.4337,24.0096,273758.23585955,0
+EPAC.US,D,20190515,000000,23.6712,24.4358,23.6712,24.316,147919.4209746,0
+EPAC.US,D,20190516,000000,24.4258,24.6833,24.2571,24.3559,315119.04446226,0
+EPAC.US,D,20190517,000000,24.0685,24.3659,23.9048,23.9297,275544.68293541,0
+EPAC.US,D,20190520,000000,23.7201,24.0485,23.6802,23.8798,139474.12517963,0
+EPAC.US,D,20190521,000000,24.0775,24.3859,24.0485,24.1673,147464.5432559,0
+EPAC.US,D,20190522,000000,24.0685,24.1972,23.7301,23.7501,90672.959882948,0
+EPAC.US,D,20190523,000000,23.4038,23.4038,22.5095,22.7081,153628.43692427,0
+EPAC.US,D,20190524,000000,22.9077,23.1053,22.6243,22.8079,189891.40889098,0
+EPAC.US,D,20190528,000000,22.8878,22.9077,22.4895,22.5195,159828.40019147,0
+EPAC.US,D,20190529,000000,22.3418,22.5694,22.1332,22.3318,232342.32092528,0
+EPAC.US,D,20190530,000000,22.4496,22.6093,22.3019,22.4596,142969.87046716,0
+EPAC.US,D,20190531,000000,22.1132,22.1632,21.8937,21.9735,260081.84629954,0
+EPAC.US,D,20190603,000000,21.9935,22.748,21.9935,22.7181,254771.59980371,0
+EPAC.US,D,20190604,000000,23.0464,23.5425,22.9476,23.4926,219160.88641601,0
+EPAC.US,D,20190605,000000,23.5724,23.7601,23.0464,23.7102,247704.96423105,0
+EPAC.US,D,20190606,000000,23.6712,23.7601,23.1153,23.4038,131743.20782834,0
+EPAC.US,D,20190607,000000,23.6513,23.9397,23.4926,23.8399,107910.22039507,0
+EPAC.US,D,20190610,000000,23.9297,24.1274,23.6613,23.8599,218883.35089161,0
+EPAC.US,D,20190611,000000,24.1373,24.336,23.4836,23.6613,191797.08602967,0
+EPAC.US,D,20190612,000000,23.6513,23.8699,23.4736,23.6712,104784.18849564,0
+EPAC.US,D,20190613,000000,23.8898,24.2072,23.8499,24.0485,114344.63605474,0
+EPAC.US,D,20190614,000000,23.9697,23.9996,23.5225,23.6613,100542.00289878,0
+EPAC.US,D,20190617,000000,23.6712,23.7501,23.3638,23.4137,249222.89318222,0
+EPAC.US,D,20190618,000000,23.6114,24.2471,23.6114,24.0974,150914.19961159,0
+EPAC.US,D,20190619,000000,24.0775,24.1773,23.7401,23.8299,163616.71000293,0
+EPAC.US,D,20190620,000000,24.296,24.4358,23.9996,24.1274,193934.20976092,0
+EPAC.US,D,20190621,000000,23.9397,24.2272,23.78,23.78,323716.634119,0
+EPAC.US,D,20190624,000000,23.8199,23.9597,23.4636,23.4636,290310.17399372,0
+EPAC.US,D,20190625,000000,23.4237,24.296,23.3648,23.9697,352458.09279436,0
+EPAC.US,D,20190626,000000,23.6413,23.8199,22.3468,22.6093,579206.6200996,0
+EPAC.US,D,20190627,000000,22.6782,23.8199,22.5793,23.81,396052.21072522,0
+EPAC.US,D,20190628,000000,23.77,24.6533,23.77,24.6234,910343.57224655,0
+EPAC.US,D,20190701,000000,24.9617,25.1594,24.4647,24.6434,285845.55920402,0
+EPAC.US,D,20190702,000000,24.5735,24.5735,23.9397,23.9896,159858.45819051,0
+EPAC.US,D,20190703,000000,24.0874,24.0874,23.8399,24.0196,84046.173029472,0
+EPAC.US,D,20190705,000000,23.8399,23.9497,23.4237,23.8998,233799.13194508,0
+EPAC.US,D,20190708,000000,23.8199,23.9297,23.5724,23.7601,202807.33107546,0
+EPAC.US,D,20190709,000000,23.5824,23.6902,22.8478,22.9566,383737.4485214,0
+EPAC.US,D,20190710,000000,22.9965,23.0754,22.1033,22.3119,376119.74963313,0
+EPAC.US,D,20190711,000000,22.3717,22.3717,21.7659,22.0035,533465.35910448,0
+EPAC.US,D,20190712,000000,21.8837,22.7081,21.8837,22.4696,435430.19332505,0
+EPAC.US,D,20190715,000000,22.4895,22.8578,22.2031,22.6592,313804.50797122,0
+EPAC.US,D,20190716,000000,22.6392,23.0514,22.4207,22.9377,386602.97776254,0
+EPAC.US,D,20190717,000000,22.8678,22.9277,22.3318,22.3318,499088.02561044,0
+EPAC.US,D,20190718,000000,22.2719,22.3917,21.8597,21.9735,383542.07152768,0
+EPAC.US,D,20190719,000000,21.9635,22.4406,21.9436,22.0833,315240.2783917,0
+EPAC.US,D,20190722,000000,22.1931,22.3817,22.0234,22.1132,398927.75929937,0
+EPAC.US,D,20190723,000000,22.1033,22.8778,22.0035,22.758,332476.53697052,0
+EPAC.US,D,20190724,000000,22.5095,23.1353,22.5095,23.0265,227695.35427478,0
+EPAC.US,D,20190725,000000,22.8179,22.8678,22.3119,22.3218,241792.55582126,0
+EPAC.US,D,20190726,000000,22.3119,22.8878,22.2121,22.7879,410001.12614313,0
+EPAC.US,D,20190729,000000,22.778,22.778,22.4496,22.5195,187150.11937917,0
+EPAC.US,D,20190730,000000,22.9277,22.9566,22.2121,22.9277,221342.09521251,0
+EPAC.US,D,20190731,000000,22.8578,23.3139,22.5095,22.7281,396840.73223318,0
+EPAC.US,D,20190801,000000,22.6193,22.748,21.5673,21.727,326902.7820165,0
+EPAC.US,D,20190802,000000,21.5573,21.6771,21.3288,21.6471,309236.6940515,0
+EPAC.US,D,20190805,000000,21.1112,21.2888,20.5253,20.7339,397173.37408915,0
+EPAC.US,D,20190806,000000,20.8417,21.1212,20.7539,20.9814,404452.41952164,0
+EPAC.US,D,20190807,000000,20.6441,21.2789,20.5054,21.1411,477371.1213091,0
+EPAC.US,D,20190808,000000,21.9037,22.0334,21.3288,21.9037,306089.62155275,0
+EPAC.US,D,20190809,000000,21.8348,21.9526,21.4974,21.5873,376815.0913441,0
+EPAC.US,D,20190812,000000,21.4475,21.707,21.3377,21.3976,284027.05026253,0
+EPAC.US,D,20190813,000000,21.2789,22.1831,21.2789,21.717,383612.20685876,0
+EPAC.US,D,20190814,000000,21.2399,21.4376,20.8217,21.0114,251482.2527762,0
+EPAC.US,D,20190815,000000,21.1112,21.1311,20.8217,20.9415,312167.34895722,0
+EPAC.US,D,20190816,000000,21.0713,21.4176,21.0014,21.3976,335774.90139774,0
+EPAC.US,D,20190819,000000,21.7659,22.0035,21.6871,21.8448,142570.09908002,0
+EPAC.US,D,20190820,000000,21.8058,21.8188,21.5074,21.5773,194517.33494216,0
+EPAC.US,D,20190821,000000,21.9236,21.9336,21.712,21.7859,121260.98163223,0
+EPAC.US,D,20190822,000000,21.9136,22.1831,21.4875,21.5274,115402.6776207,0
+EPAC.US,D,20190823,000000,21.3188,21.5573,20.7838,20.8517,198192.42629059,0
+EPAC.US,D,20190826,000000,21.1511,21.2399,20.8517,21.0812,187510.81536756,0
+EPAC.US,D,20190827,000000,21.2888,21.3976,20.7838,20.8028,220320.12324538,0
+EPAC.US,D,20190828,000000,20.7439,21.2839,20.7439,21.22,271199.29820854,0
+EPAC.US,D,20190829,000000,21.5374,22.1033,21.5374,21.9536,261397.38472388,0
+EPAC.US,D,20190830,000000,22.1432,22.3019,21.9935,22.0434,202603.93861533,0
+EPAC.US,D,20190903,000000,21.1711,21.727,21.1012,21.6971,481938.93522881,0
+EPAC.US,D,20190904,000000,22.0434,22.1382,21.8348,22.0234,261576.73078478,0
+EPAC.US,D,20190905,000000,22.2819,23.3988,22.1033,23.2041,345777.20154262,0
+EPAC.US,D,20190906,000000,23.2241,23.5525,23.0165,23.4537,257487.84098299,0
+EPAC.US,D,20190909,000000,23.6213,24.316,23.4576,24.316,351646.52682046,0
+EPAC.US,D,20190910,000000,24.3459,25.6464,24.1872,25.4089,447512.50700301,0
+EPAC.US,D,20190911,000000,24.4657,25.9249,24.1972,25.8949,425123.30545663,0
+EPAC.US,D,20190912,000000,25.855,25.9738,25.334,25.8051,678650.50410038,0
+EPAC.US,D,20190913,000000,26.0037,26.361,25.7452,26.0137,593719.62396603,0
+EPAC.US,D,20190916,000000,25.9149,26.0337,25.5566,25.9937,457451.68534993,0
+EPAC.US,D,20190917,000000,25.0017,25.5167,24.803,25.2292,544280.22715655,0
+EPAC.US,D,20190918,000000,25.1893,25.2891,24.0196,24.4158,548675.70854848,0
+EPAC.US,D,20190919,000000,24.5256,24.6733,23.9497,24.0285,457167.13629241,0
+EPAC.US,D,20190920,000000,24.0775,24.316,23.8199,23.8898,1857551.2764405,0
+EPAC.US,D,20190923,000000,23.7201,24.3459,23.7201,24.1673,371196.24939153,0
+EPAC.US,D,20190924,000000,24.1673,24.336,23.9796,24.0585,535788.84242973,0
+EPAC.US,D,20190925,000000,24.0775,24.813,24.0775,24.5935,516631.8777127,0
+EPAC.US,D,20190926,000000,21.2349,22.0294,20.3487,21.702,1753008.5538704,0
+EPAC.US,D,20190927,000000,21.8108,22.4266,21.5124,21.9196,1078029.1333852,0
+EPAC.US,D,20190930,000000,21.8797,21.9795,21.732,21.8108,683094.07829075,0
+EPAC.US,D,20191001,000000,21.9496,22.258,21.0353,21.1252,775079.57079814,0
+EPAC.US,D,20191002,000000,20.7678,20.9255,20.2998,20.5483,900031.67471162,0
+EPAC.US,D,20191003,000000,20.3986,21.2839,20.2409,21.1651,805115.52729852,0
+EPAC.US,D,20191004,000000,21.195,21.8009,21.195,21.741,544706.04880952,0
+EPAC.US,D,20191007,000000,21.4625,21.8697,21.0753,21.1052,319482.46398855,0
+EPAC.US,D,20191008,000000,20.8058,21.1351,20.191,20.668,462905.20830781,0
+EPAC.US,D,20191009,000000,20.8956,20.9255,20.5084,20.708,521864.97534434,0
+EPAC.US,D,20191010,000000,20.698,21.0254,20.5483,20.7379,423791.73609947,0
+EPAC.US,D,20191011,000000,21.1152,21.6721,21.1152,21.3038,447044.6041514,0
+EPAC.US,D,20191014,000000,21.2349,21.4326,21.1451,21.225,278557.49637182,0
+EPAC.US,D,20191015,000000,21.2739,21.9326,21.22,21.8208,441225.37553861,0
+EPAC.US,D,20191016,000000,21.6821,22.755,21.6821,22.1492,406307.99999528,0
+EPAC.US,D,20191017,000000,22.248,22.5364,22.1691,22.4666,405663.75688267,0
+EPAC.US,D,20191018,000000,22.3777,22.6362,22.1741,22.4266,338513.18510965,0
+EPAC.US,D,20191021,000000,22.6662,22.9935,22.5863,22.8648,275189.99854682,0
+EPAC.US,D,20191022,000000,22.8249,23.5605,22.5464,23.2421,251391.0768458,0
+EPAC.US,D,20191023,000000,23.1922,23.7391,23.1333,23.6992,262115.77090077,0
+EPAC.US,D,20191024,000000,23.8788,23.8938,23.4716,23.6293,245499.70903533,0
+EPAC.US,D,20191025,000000,23.6094,24.1962,23.5605,24.0765,253620.37844074,0
+EPAC.US,D,20191028,000000,24.1763,24.5835,24.1763,24.3859,163217.94054909,0
+EPAC.US,D,20191029,000000,24.326,24.6683,24.2561,24.6533,201773.33590872,0
+EPAC.US,D,20191030,000000,24.7132,24.7232,24.286,24.6933,164439.29724313,0
+EPAC.US,D,20191031,000000,24.5445,24.7731,24.1862,24.6234,191955.39149124,0
+EPAC.US,D,20191101,000000,24.853,25.4298,24.7282,25.4099,259122.99613039,0
+EPAC.US,D,20191104,000000,25.7173,26.2243,25.4987,26.0257,334139.74625034,0
+EPAC.US,D,20191105,000000,26.0756,26.1255,25.5187,25.8171,464044.40647116,0
+EPAC.US,D,20191106,000000,25.6384,26.1355,25.35,25.5885,426366.7046833,0
+EPAC.US,D,20191107,000000,25.9169,26.7024,25.7073,26.4329,729574.76606208,0
+EPAC.US,D,20191108,000000,26.3041,26.8012,26.3041,26.4928,369069.14499329,0
+EPAC.US,D,20191111,000000,26.2243,26.5177,25.857,26.0856,326159.34750708,0
+EPAC.US,D,20191112,000000,26.0856,26.0955,25.5386,25.5885,264554.47655565,0
+EPAC.US,D,20191113,000000,25.3101,25.4298,24.6434,24.6933,415778.27355727,0
+EPAC.US,D,20191114,000000,24.6833,24.7931,24.0964,24.306,377357.13725999,0
+EPAC.US,D,20191115,000000,24.6134,24.9528,24.2411,24.5445,357872.5403535,0
+EPAC.US,D,20191118,000000,24.5835,24.5835,24.1862,24.4158,296332.79506664,0
+EPAC.US,D,20191119,000000,24.4757,24.5445,24.0285,24.2561,337325.89414784,0
+EPAC.US,D,20191120,000000,24.0475,24.4757,23.9587,24.0675,380596.38762245,0
+EPAC.US,D,20191121,000000,24.1064,24.1363,23.779,23.8589,258352.50942184,0
+EPAC.US,D,20191122,000000,24.0186,24.1264,23.7092,23.9687,216131.04011349,0
+EPAC.US,D,20191125,000000,24.0864,24.4258,23.9387,24.2761,310905.91493114,0
+EPAC.US,D,20191126,000000,24.2661,24.4857,24.1862,24.4058,313701.30884121,0
+EPAC.US,D,20191127,000000,24.5256,24.8829,24.2561,24.7531,277859.14886096,0
+EPAC.US,D,20191129,000000,24.6733,24.6733,24.296,24.4158,117305.34895949,0
+EPAC.US,D,20191202,000000,24.3459,24.6234,24.1463,24.2162,305494.4731719,0
+EPAC.US,D,20191203,000000,24.0765,24.0765,23.7112,23.8489,386170.14257647,0
+EPAC.US,D,20191204,000000,24.0285,24.2262,23.8389,23.8788,318876.29434139,0
+EPAC.US,D,20191205,000000,23.9687,24.0765,23.779,23.9786,188258.25761018,0
+EPAC.US,D,20191206,000000,24.1363,24.7232,24.1264,24.6733,334935.28129142,0
+EPAC.US,D,20191209,000000,24.5445,24.9228,24.4757,24.6833,266203.65876926,0
+EPAC.US,D,20191210,000000,24.6434,24.9128,24.4058,24.5735,282694.47897206,0
+EPAC.US,D,20191211,000000,24.7132,25.5286,24.6633,25.35,774989.39680104,0
+EPAC.US,D,20191212,000000,25.5087,26.2243,25.37,26.0456,548858.06040928,0
+EPAC.US,D,20191213,000000,26.1554,26.7223,25.9758,26.4429,541346.56645093,0
+EPAC.US,D,20191216,000000,26.6225,26.8162,26.4529,26.5127,716641.81101148,0
+EPAC.US,D,20191217,000000,26.4628,26.6425,26.0357,26.4529,723433.91685964,0
+EPAC.US,D,20191218,000000,26.5227,26.5477,26.0357,26.4429,877049.32865099,0
+EPAC.US,D,20191219,000000,26.8411,27.4968,25.9169,26.5826,714248.19235516,0
+EPAC.US,D,20191220,000000,26.8411,27.7763,26.7173,27.0697,1494194.1531967,0
+EPAC.US,D,20191223,000000,27.397,27.397,26.7912,26.9299,472327.38907136,0
+EPAC.US,D,20191224,000000,26.9699,26.9898,26.6125,26.7124,162558.66843697,0
+EPAC.US,D,20191226,000000,26.7413,26.7413,26.2243,26.4129,240214.51087203,0
+EPAC.US,D,20191227,000000,26.5427,26.6225,26.1055,26.1355,341145.26389164,0
+EPAC.US,D,20191230,000000,26.1654,26.3441,25.9957,26.0456,477397.17157492,0
+EPAC.US,D,20191231,000000,25.9858,26.354,25.857,25.877,329578.94586374,0
+EPAC.US,D,20200102,000000,26.0357,26.1854,25.5985,26.0057,400918.60076866,0
+EPAC.US,D,20200103,000000,25.5586,25.7871,25.4598,25.7871,355445.85789824,0
+EPAC.US,D,20200106,000000,25.4887,25.5885,25.1903,25.5087,330547.8153659,0
+EPAC.US,D,20200107,000000,25.33,25.33,25.0027,25.0915,577173.69743167,0
+EPAC.US,D,20200108,000000,25.1304,25.2851,24.9627,25.1604,260387.43595637,0
+EPAC.US,D,20200109,000000,25.1903,25.2751,25.0715,25.1703,272117.06911235,0
+EPAC.US,D,20200110,000000,25.1703,25.2153,24.7631,24.8729,499872.5393852,0
+EPAC.US,D,20200113,000000,24.8729,25.0116,24.6483,25.0027,273764.24745936,0
+EPAC.US,D,20200114,000000,24.9627,25.1254,24.7132,24.823,270718.37022402,0
+EPAC.US,D,20200115,000000,24.7332,24.9727,24.5735,24.7631,403519.61961832,0
+EPAC.US,D,20200116,000000,24.9328,25.1105,24.7831,25.0116,243483.81923352,0
+EPAC.US,D,20200117,000000,25.1604,25.2402,24.7232,24.833,238043.32140854,0
+EPAC.US,D,20200121,000000,24.6334,24.6334,23.6792,23.7591,287721.17834368,0
+EPAC.US,D,20200122,000000,23.7591,23.8689,23.4716,23.6293,437928.01304469,0
+EPAC.US,D,20200123,000000,23.4417,23.4616,22.9347,23.3918,523552.2310234,0
+EPAC.US,D,20200124,000000,23.3519,23.6493,22.9147,23.2121,456480.81198116,0
+EPAC.US,D,20200127,000000,22.6163,23.3668,22.6063,23.2021,426504.97147885,0
+EPAC.US,D,20200128,000000,23.282,23.5505,23.1522,23.3319,390397.29917381,0
+EPAC.US,D,20200129,000000,23.302,23.4706,23.1522,23.2021,269819.63605293,0
+EPAC.US,D,20200130,000000,23.0135,23.3419,22.8398,23.2121,481009.14112539,0
+EPAC.US,D,20200131,000000,22.9935,23.2021,22.8349,22.9736,560152.85451258,0
+EPAC.US,D,20200203,000000,23.0435,23.272,23.0435,23.2121,472021.79941452,0
+EPAC.US,D,20200204,000000,23.5605,23.8589,23.5605,23.6293,270172.31657492,0
+EPAC.US,D,20200205,000000,23.8689,24.2761,23.8689,24.2661,200993.83180047,0
+EPAC.US,D,20200206,000000,24.2661,24.316,23.8888,23.9786,302277.26534206,0
+EPAC.US,D,20200207,000000,23.809,23.9287,23.5804,23.8988,350039.4258055,0
+EPAC.US,D,20200210,000000,23.809,23.8589,23.3918,23.6892,268789.6486194,0
+EPAC.US,D,20200211,000000,23.8988,24.286,23.8988,24.1064,135184.84871762,0
+EPAC.US,D,20200212,000000,24.2361,24.6234,24.2162,24.6234,199982.88109966,0
+EPAC.US,D,20200213,000000,24.6234,24.7931,24.5056,24.7931,205505.53745532,0
+EPAC.US,D,20200214,000000,24.843,24.843,24.6334,24.7831,303892.38182344,0
+EPAC.US,D,20200218,000000,24.7132,25.0416,24.4956,24.9128,333292.11067761,0
+EPAC.US,D,20200219,000000,24.9727,25.3999,24.8679,25.2801,403698.96567921,0
+EPAC.US,D,20200220,000000,25.1015,25.5286,25.0366,25.33,276723.95843081,0
+EPAC.US,D,20200221,000000,25.2502,25.4498,24.9927,25.32,237484.24262653,0
+EPAC.US,D,20200224,000000,24.326,24.3779,23.6493,23.8289,222493.31657547,0
+EPAC.US,D,20200225,000000,23.8289,24.0375,22.4077,22.5664,326426.86369848,0
+EPAC.US,D,20200226,000000,22.765,22.8848,21.9047,21.9595,240265.60947038,0
+EPAC.US,D,20200227,000000,21.4625,22.5564,21.1152,21.6621,403391.37215577,0
+EPAC.US,D,20200228,000000,20.9655,21.6422,20.8856,21.2449,414443.69840021,0
+EPAC.US,D,20200302,000000,21.3627,21.9196,20.7429,21.8108,392757.8540312,0
+EPAC.US,D,20200303,000000,21.8897,22.3179,20.9754,21.3926,393698.66940093,0
+EPAC.US,D,20200304,000000,21.702,22.0594,21.195,21.9995,175304.26196026,0
+EPAC.US,D,20200305,000000,21.3527,21.5374,20.7778,20.8756,316818.32334093,0
+EPAC.US,D,20200306,000000,20.0512,20.9655,20.0512,20.7968,302845.36152379,0
+EPAC.US,D,20200309,000000,19.9714,19.9714,18.9773,19.2458,479851.90816262,0
+EPAC.US,D,20200310,000000,19.8816,19.9514,18.7388,19.7927,356567.02126217,0
+EPAC.US,D,20200311,000000,19.157,19.8127,19.0073,19.4045,419728.89656351,0
+EPAC.US,D,20200312,000000,17.7647,18.9973,17.1079,17.7547,722059.26437053,0
+EPAC.US,D,20200313,000000,18.6988,18.9973,17.4672,18.9973,655394.63024854,0
+EPAC.US,D,20200316,000000,18.5102,18.5102,15.8364,16.1737,489205.95746169,0
+EPAC.US,D,20200317,000000,16.5919,19.2558,15.8963,19.2458,626073.05219185,0
+EPAC.US,D,20200318,000000,17.9942,18.097,14.6537,17.3674,488301.21169079,0
+EPAC.US,D,20200319,000000,16.015,19.5043,13.2025,18.4114,781964.8564433,0
+EPAC.US,D,20200320,000000,18.5601,18.6988,15.3793,15.8164,1088217.7931241,0
+EPAC.US,D,20200323,000000,16.1638,16.1837,14.3343,15.1407,833366.03865633,0
+EPAC.US,D,20200324,000000,15.5879,16.5021,15.0908,16.2236,740009.90139304,0
+EPAC.US,D,20200325,000000,16.1148,17.1179,15.9262,16.6009,563228.78974696,0
+EPAC.US,D,20200326,000000,16.7506,17.0051,16.3135,16.9402,737641.33106924,0
+EPAC.US,D,20200327,000000,16.2336,16.6708,15.5978,16.035,267440.04446282,0
+EPAC.US,D,20200330,000000,16.1538,16.7307,15.1407,16.6907,345908.45480507,0
+EPAC.US,D,20200331,000000,16.4532,16.8205,15.8164,16.4532,556449.70903171,0
+EPAC.US,D,20200401,000000,15.6967,15.7565,14.981,15.2495,403293.18269227,0
+EPAC.US,D,20200402,000000,15.021,16.1049,14.8613,15.7366,756763.22812073,0
+EPAC.US,D,20200403,000000,15.5879,16.4722,15.4182,15.9452,857461.53261449,0
+EPAC.US,D,20200406,000000,16.532,17.5551,16.532,17.5461,476114.69694952,0
+EPAC.US,D,20200407,000000,18.083,18.1569,16.562,16.6808,719643.60318158,0
+EPAC.US,D,20200408,000000,17.1379,17.4273,16.6408,17.0091,938554.00627232,0
+EPAC.US,D,20200409,000000,17.3974,18.0731,16.8704,17.1179,1468395.3726267,0
+EPAC.US,D,20200413,000000,16.9303,16.9303,15.6477,16.2835,636545.25905495,0
+EPAC.US,D,20200414,000000,16.6308,16.9113,16.3135,16.552,365857.94876327,0
+EPAC.US,D,20200415,000000,15.9751,16.4532,15.3094,15.7865,449517.37553851,0
+EPAC.US,D,20200416,000000,15.7865,16.1638,15.3593,15.9062,541444.75591444,0
+EPAC.US,D,20200417,000000,16.3035,16.6808,16.015,16.3234,768331.55001523,0
+EPAC.US,D,20200420,000000,15.8563,16.4232,15.3493,15.7366,275866.30352507,0
+EPAC.US,D,20200421,000000,15.2595,15.6378,14.991,14.991,431751.09424341,0
+EPAC.US,D,20200422,000000,15.2096,15.498,14.9311,15.3693,512066.06765959,0
+EPAC.US,D,20200423,000000,15.2994,16.055,15.2096,15.3982,648719.75059661,0
+EPAC.US,D,20200424,000000,15.4681,15.8763,15.2096,15.7765,481458.00724428,0
+EPAC.US,D,20200427,000000,15.8663,16.6159,15.6667,16.4532,478395.09714282,0
+EPAC.US,D,20200428,000000,16.8504,16.9951,16.3534,16.6808,450616.49636982,0
+EPAC.US,D,20200429,000000,17.2676,17.7746,16.9951,17.5361,321648.64378553,0
+EPAC.US,D,20200430,000000,17.068,17.2477,16.6907,16.9602,444023.77524858,0
+EPAC.US,D,20200501,000000,16.542,16.542,15.9162,16.0749,253774.67616911,0
+EPAC.US,D,20200504,000000,15.7765,15.8963,15.508,15.7565,273870.45238928,0
+EPAC.US,D,20200505,000000,16.0849,16.2186,15.4382,15.4681,413831.51715324,0
+EPAC.US,D,20200506,000000,15.5679,15.5978,15.1996,15.2595,630816.20443926,0
+EPAC.US,D,20200507,000000,15.6078,15.7066,15.3194,15.4282,437177.56500217,0
+EPAC.US,D,20200508,000000,15.7665,16.1438,15.5779,16.1438,308667.59593648,0
+EPAC.US,D,20200511,000000,15.7665,15.9352,15.2894,15.498,1158625.650059,0
+EPAC.US,D,20200512,000000,15.4881,15.508,14.3243,14.3742,938348.60994559,0
+EPAC.US,D,20200513,000000,14.1267,14.2365,13.6346,14.0668,1061243.7447919,0
+EPAC.US,D,20200514,000000,13.6396,14.4141,13.2713,14.4141,855138.04928924,0
+EPAC.US,D,20200515,000000,14.4541,15.011,14.3752,14.6337,364042.44562167,0
+EPAC.US,D,20200518,000000,15.2296,15.8563,15.1268,15.6967,510765.55823476,0
+EPAC.US,D,20200519,000000,15.4881,15.9262,15.3294,15.6278,411065.1793089,0
+EPAC.US,D,20200520,000000,15.9552,16.527,15.8663,16.4332,430719.10294328,0
+EPAC.US,D,20200521,000000,16.3035,17.2576,16.3035,16.9702,427324.55291915,0
+EPAC.US,D,20200522,000000,17.1079,17.1079,16.6209,16.8604,215748.30159247,0
+EPAC.US,D,20200526,000000,17.4273,18.2318,17.3475,18.2218,430979.60560156,0
+EPAC.US,D,20200527,000000,18.7488,18.8885,18.2717,18.8186,491191.78926447,0
+EPAC.US,D,20200528,000000,19.1071,19.1071,18.1918,18.3016,422070.41468818,0
+EPAC.US,D,20200529,000000,17.9144,18.2218,17.3774,17.7946,443135.06041051,0
+EPAC.US,D,20200601,000000,17.9044,18.0731,17.605,17.6149,343388.5925528,0
+EPAC.US,D,20200602,000000,17.6948,17.9543,17.6449,17.7846,249066.59158724,0
+EPAC.US,D,20200603,000000,18.2916,18.9573,18.0731,18.7088,546706.90961182,0
+EPAC.US,D,20200604,000000,18.3515,19.0372,18.3515,18.8186,386813.38375577,0
+EPAC.US,D,20200605,000000,19.7628,19.7828,19.3157,19.4444,375489.53358674,0
+EPAC.US,D,20200608,000000,19.5742,20.0213,19.4045,19.634,386638.04542808,0
+EPAC.US,D,20200609,000000,19.2059,19.5422,18.7687,19.3057,434549.49395338,0
+EPAC.US,D,20200610,000000,19.1071,19.4444,18.3415,18.3715,397255.53261984,0
+EPAC.US,D,20200611,000000,17.5171,17.7547,17.1678,17.4572,427001.9303962,0
+EPAC.US,D,20200612,000000,18.1619,18.2318,16.7307,17.1878,240718.48332248,0
+EPAC.US,D,20200615,000000,16.5021,17.6748,16.3833,17.5072,268531.14982771,0
+EPAC.US,D,20200616,000000,18.2916,18.4803,17.6249,18.1619,269340.711935,0
+EPAC.US,D,20200617,000000,18.2617,18.4214,17.6648,17.8146,335982.30159107,0
+EPAC.US,D,20200618,000000,17.5072,18.0032,17.4572,17.8146,380623.43982158,0
+EPAC.US,D,20200619,000000,17.9343,18.0331,17.4922,17.8046,762998.25905348,0
+EPAC.US,D,20200622,000000,17.605,18.083,17.3275,17.9343,363427.2585748,0
+EPAC.US,D,20200623,000000,18.2218,18.2916,17.9543,18.102,320283.00869613,0
+EPAC.US,D,20200624,000000,17.7547,17.7946,17.059,17.059,516082.8182637,0
+EPAC.US,D,20200625,000000,16.0649,16.552,15.021,16.542,1596709.9646987,0
+EPAC.US,D,20200626,000000,16.3733,16.6907,16.2436,16.6009,726549.92942606,0
+EPAC.US,D,20200629,000000,16.8704,18.0331,16.6907,17.6648,595584.22183938,0
+EPAC.US,D,20200630,000000,17.4672,17.6848,17.2277,17.4972,364440.21314221,0
+EPAC.US,D,20200701,000000,17.585,17.7148,16.6957,17.0979,521310.90622884,0
+EPAC.US,D,20200702,000000,17.6449,18.4603,17.6249,17.9443,451367.94634565,0
+EPAC.US,D,20200706,000000,18.2517,18.4214,18.0631,18.1719,279463.24407602,0
+EPAC.US,D,20200707,000000,17.9343,18.2018,17.5271,17.6349,244124.05461292,0
+EPAC.US,D,20200708,000000,17.5361,17.8345,17.2676,17.6149,490120.72256559,0
+EPAC.US,D,20200709,000000,17.6549,17.6948,17.1878,17.3574,404916.31464005,0
+EPAC.US,D,20200710,000000,17.4473,17.605,17.3075,17.5171,286132.11212814,0
+EPAC.US,D,20200713,000000,17.7347,18.0681,17.4672,17.6648,228009.96133133,0
+EPAC.US,D,20200714,000000,17.7048,18.1918,17.565,18.1818,261164.93619803,0
+EPAC.US,D,20200715,000000,18.7088,19.1759,18.4903,18.7887,389167.92701336,0
+EPAC.US,D,20200716,000000,18.6489,18.8985,18.5002,18.8386,314426.7085512,0
+EPAC.US,D,20200717,000000,18.8585,19.127,18.4314,18.4903,408124.50507017,0
+EPAC.US,D,20200720,000000,18.3116,18.5901,17.8944,18.2717,234466.41952362,0
+EPAC.US,D,20200721,000000,18.4613,18.7987,18.4613,18.6988,408062.3852055,0
+EPAC.US,D,20200722,000000,18.5402,18.9823,18.5402,18.8985,347033.6259022,0
+EPAC.US,D,20200723,000000,18.7987,19.2109,18.7937,19.127,296207.553404,0
+EPAC.US,D,20200724,000000,19.0971,19.1759,18.9184,19.127,258743.26340927,0
+EPAC.US,D,20200727,000000,19.0771,19.5542,18.9184,19.5243,230241.26679288,0
+EPAC.US,D,20200728,000000,19.2757,19.6241,19.137,19.147,324195.55823693,0
+EPAC.US,D,20200729,000000,19.2258,19.8426,19.2158,19.7428,226050.17979438,0
+EPAC.US,D,20200730,000000,19.4344,19.5143,18.7987,19.2358,434132.68970012,0
+EPAC.US,D,20200731,000000,19.0871,19.1071,18.2318,18.7887,207321.04059691,0
+EPAC.US,D,20200803,000000,19.0472,19.6141,18.7987,19.5841,329510.81439926,0
+EPAC.US,D,20200804,000000,19.5243,19.8327,19.4843,19.7728,234294.08699583,0
+EPAC.US,D,20200805,000000,20.0413,20.6281,20.0413,20.4784,237999.23634329,0
+EPAC.US,D,20200806,000000,20.3786,20.5583,20.1311,20.3097,221521.4412734,0
+EPAC.US,D,20200807,000000,20.3097,20.9655,20.171,20.9555,190821.2029944,0
+EPAC.US,D,20200810,000000,21.0453,21.6521,21.0453,21.4425,266783.7781506,0
+EPAC.US,D,20200811,000000,21.7509,22.1192,21.5124,21.5923,368556.15514313,0
+EPAC.US,D,20200812,000000,21.6222,21.8208,21.2888,21.5024,165223.8110179,0
+EPAC.US,D,20200813,000000,21.5224,21.5224,21.0154,21.1451,142940.81440143,0
+EPAC.US,D,20200814,000000,20.9954,21.5124,20.8956,21.2739,242176.29627558,0
+EPAC.US,D,20200817,000000,21.3527,21.3527,20.7778,20.8058,247796.14016145,0
+EPAC.US,D,20200818,000000,20.7379,20.7379,20.2798,20.3986,227575.12227865,0
+EPAC.US,D,20200819,000000,20.5483,20.5483,20.2548,20.3586,321441.2435922,0
+EPAC.US,D,20200820,000000,20.1011,20.2598,20.0013,20.2309,194720.72740228,0
+EPAC.US,D,20200821,000000,20.0712,20.2748,19.8327,20.2209,313468.86031535,0
+EPAC.US,D,20200824,000000,20.4185,20.4185,20.161,20.2898,321644.63605233,0
+EPAC.US,D,20200825,000000,20.5183,20.5583,20.0912,20.5583,234355.20492719,0
+EPAC.US,D,20200826,000000,20.5183,20.8507,20.3886,20.8357,263062.59787031,0
+EPAC.US,D,20200827,000000,21.0054,21.1501,20.7529,20.9754,158850.5132896,0
+EPAC.US,D,20200828,000000,21.1451,21.2449,20.7579,21.1152,143681.24311094,0
+EPAC.US,D,20200831,000000,21.1052,21.1052,20.678,20.678,208741.78201787,0
+EPAC.US,D,20200901,000000,20.5483,21.1052,20.4485,21.0952,142648.24987751,0
+EPAC.US,D,20200902,000000,21.1551,21.4924,21.1052,21.4326,142670.29241013,0
+EPAC.US,D,20200903,000000,21.3827,21.4326,20.5183,20.6481,161970.53358922,0
+EPAC.US,D,20200904,000000,20.9555,21.0453,20.3886,20.8058,178037.53600566,0
+EPAC.US,D,20200908,000000,20.6481,21.1152,20.3886,20.708,306307.04107909,0
+EPAC.US,D,20200909,000000,20.9455,21.5024,20.9455,21.2449,244489.76026782,0
+EPAC.US,D,20200910,000000,21.2649,21.2649,20.8158,20.8357,154192.52537278,0
+EPAC.US,D,20200911,000000,21.0852,21.225,20.6181,20.698,251622.52343835,0
+EPAC.US,D,20200914,000000,20.8557,21.1052,20.6082,20.9355,231971.60560388,0
+EPAC.US,D,20200915,000000,21.0553,21.3038,20.8158,21.0254,276173.89704851,0
+EPAC.US,D,20200916,000000,21.0653,21.6621,20.8956,21.3427,285064.05122917,0
+EPAC.US,D,20200917,000000,21.1751,21.8997,21.0653,21.6322,286566.95118082,0
+EPAC.US,D,20200918,000000,21.9695,22.1791,21.4875,21.5424,1315136.6490906,0
+EPAC.US,D,20200921,000000,20.9754,21.185,19.4843,19.6041,324202.57177003,0
+EPAC.US,D,20200922,000000,19.5542,19.7628,19.2757,19.6839,405957.32333989,0
+EPAC.US,D,20200923,000000,19.6839,20.0812,19.0671,19.0871,262768.02947979,0
+EPAC.US,D,20200924,000000,19.147,19.4544,18.9474,19.0771,376972.39487237,0
+EPAC.US,D,20200925,000000,18.9284,19.2458,18.9084,19.0871,319076.68100161,0
+EPAC.US,D,20200928,000000,19.3456,19.7728,19.3456,19.4344,273651.02899634,0
+EPAC.US,D,20200929,000000,19.4943,19.9414,19.2957,19.8626,365156.5954525,0
+EPAC.US,D,20200930,000000,17.1379,18.8136,16.6508,18.6988,1107313.6399098,0
+EPAC.US,D,20201001,000000,18.3605,18.6889,17.9224,18.2906,425681.38230535,0
+EPAC.US,D,20201002,000000,17.8824,18.8386,17.8824,18.8186,475013.57225161,0
+EPAC.US,D,20201005,000000,18.9683,19.148,18.7238,19.0981,330122.99564623,0
+EPAC.US,D,20201006,000000,19.138,19.8746,19.0282,19.2867,459179.01836102,0
+EPAC.US,D,20201007,000000,19.4963,20.0942,19.3865,19.8247,332775.11309425,0
+EPAC.US,D,20201008,000000,20.0742,20.1141,19.6261,19.8147,542166.14789123,0
+EPAC.US,D,20201009,000000,20.0343,20.1141,19.5811,19.5961,262313.15176109,0
+EPAC.US,D,20201012,000000,19.5063,19.9045,19.5063,19.7748,157935.74818569,0
+EPAC.US,D,20201013,000000,19.5762,19.7249,19.3466,19.3865,251793.85403284,0
+EPAC.US,D,20201014,000000,19.3266,19.5362,19.0981,19.128,191200.93571552,0
+EPAC.US,D,20201015,000000,18.8885,19.4215,18.7587,19.3865,166923.08989656,0
+EPAC.US,D,20201016,000000,19.4165,19.8746,19.4065,19.6161,122962.2643775,0
+EPAC.US,D,20201019,000000,19.7648,19.8546,19.5063,19.5662,194425.15707845,0
+EPAC.US,D,20201020,000000,19.7648,19.9045,19.3965,19.4165,170880.72643591,0
+EPAC.US,D,20201021,000000,19.4065,19.5462,19.0981,19.2967,142584.12614624,0
+EPAC.US,D,20201022,000000,19.4763,19.6859,19.3266,19.6161,176049.70033628,0
+EPAC.US,D,20201023,000000,19.8047,19.8746,19.5262,19.666,131089.94731602,0
+EPAC.US,D,20201026,000000,19.3466,19.3466,18.8386,19.1679,159366.50893966,0
+EPAC.US,D,20201027,000000,19.0881,19.0881,18.6988,18.7388,164518.44997392,0
+EPAC.US,D,20201028,000000,18.2906,18.4304,17.8026,17.8525,184891.76171849,0
+EPAC.US,D,20201029,000000,17.7327,17.8824,17.4642,17.8026,325228.55147036,0
+EPAC.US,D,20201030,000000,17.7327,17.9723,17.5141,17.7627,231814.3020756,0
+EPAC.US,D,20201102,000000,18.101,18.2807,17.9623,18.0222,284994.91783139,0
+EPAC.US,D,20201103,000000,18.4004,19.0182,18.2707,18.9484,205946.3881078,0
+EPAC.US,D,20201104,000000,18.4903,18.8086,17.6629,17.7926,221608.6094706,0
+EPAC.US,D,20201105,000000,17.8824,18.8186,17.8824,18.5601,173952.65393708,0
+EPAC.US,D,20201106,000000,18.6789,18.7488,18.3206,18.4803,139238.67085387,0
+EPAC.US,D,20201109,000000,20.1241,20.9804,19.6161,19.7748,373015.76026633,0
+EPAC.US,D,20201110,000000,20.1341,20.7319,19.8247,20.5523,298900.75011736,0
+EPAC.US,D,20201111,000000,20.692,20.9206,20.2339,20.7718,259298.33445808,0
+EPAC.US,D,20201112,000000,20.4724,20.5922,19.5562,19.7947,372696.14354327,0
+EPAC.US,D,20201113,000000,20.1041,20.3926,19.8646,20.154,459392.43015416,0
+EPAC.US,D,20201116,000000,20.8207,21.4186,20.5922,21.3587,308104.50942126,0
+EPAC.US,D,20201117,000000,21.0802,21.1801,20.5523,20.9804,321121.62686915,0
+EPAC.US,D,20201118,000000,21.1601,21.4885,20.9405,20.9405,203496.66118661,0
+EPAC.US,D,20201119,000000,20.8707,20.9305,20.4724,20.6122,459677.98114497,0
+EPAC.US,D,20201120,000000,20.3327,20.6521,20.1241,20.5523,997473.6959768,0
+EPAC.US,D,20201123,000000,20.5523,21.3787,20.3826,21.2499,251443.17737745,0
+EPAC.US,D,20201124,000000,21.6781,23.0425,21.6182,23.0225,465529.27162339,0
+EPAC.US,D,20201125,000000,22.774,22.8887,21.728,22.3059,428694.19574175,0
+EPAC.US,D,20201127,000000,22.2759,22.3159,21.8767,22.246,101833.4949239,0
+EPAC.US,D,20201130,000000,22.256,22.3658,21.6781,22.3059,395701.53406983,0
+EPAC.US,D,20201201,000000,22.6642,22.6642,21.8178,21.9765,341225.41855572,0
+EPAC.US,D,20201202,000000,21.9466,22.1162,21.728,21.9765,168177.51038954,0
+EPAC.US,D,20201203,000000,22.0065,22.4346,21.9066,22.246,252490.1976771,0
+EPAC.US,D,20201204,000000,22.5145,23.3618,22.4057,23.292,183667.39922454,0
+EPAC.US,D,20201207,000000,23.1722,23.5605,22.9626,23.3618,220987.41082392,0
+EPAC.US,D,20201208,000000,23.1123,23.8399,23.1123,23.81,340468.95891339,0
+EPAC.US,D,20201209,000000,23.9297,24.4577,23.8599,24.1683,262075.69356873,0
+EPAC.US,D,20201210,000000,23.8599,24.2581,23.8199,24.0884,274390.45577255,0
+EPAC.US,D,20201211,000000,23.8299,24.5475,23.8299,24.5376,390060.64958464,0
+EPAC.US,D,20201214,000000,24.9358,24.9358,24.0585,24.0685,263921.25470935,0
+EPAC.US,D,20201215,000000,23.9996,24.1832,23.2221,23.5704,467875.79941457,0
+EPAC.US,D,20201216,000000,23.6702,23.6702,22.6642,22.734,250983.28999225,0
+EPAC.US,D,20201217,000000,22.8139,22.8239,22.1911,22.4057,307385.12131107,0
+EPAC.US,D,20201218,000000,22.5843,23.302,22.4246,22.7241,819206.71724519,0
+EPAC.US,D,20201221,000000,22.0663,22.7241,21.3787,22.0364,438382.89076339,0
+EPAC.US,D,20201222,000000,22.1063,22.3458,21.6781,21.718,242991.86998268,0
+EPAC.US,D,20201223,000000,21.6382,21.7579,20.7718,21.5284,417302.21410825,0
+EPAC.US,D,20201224,000000,21.6781,21.8178,21.3986,21.7979,113597.19381212,0
+EPAC.US,D,20201228,000000,22.0663,22.5943,22.0364,22.3159,336887.04736196,0
+EPAC.US,D,20201229,000000,22.5045,22.5045,21.8178,22.1262,301632.02029616,0
+EPAC.US,D,20201230,000000,22.256,22.8139,22.256,22.4147,175287.22909414,0
+EPAC.US,D,20201231,000000,22.4446,22.6542,22.1861,22.5245,152020.333976,0
+EPAC.US,D,20210104,000000,22.6342,22.8239,21.7679,22.1362,370643.18220932,0
+EPAC.US,D,20210105,000000,22.0464,22.784,22.0464,22.3358,275970.50458838,0
+EPAC.US,D,20210106,000000,22.7041,23.9896,22.7041,23.8299,504086.67084963,0
+EPAC.US,D,20210107,000000,23.9896,24.4976,23.5804,24.4577,267827.79265034,0
+EPAC.US,D,20210108,000000,24.6164,24.7062,23.5305,23.8299,229188.23489342,0
+EPAC.US,D,20210111,000000,23.4816,23.815,23.2021,23.252,308589.44513899,0
+EPAC.US,D,20210112,000000,23.252,23.7501,23.1123,23.6902,455039.02996088,0
+EPAC.US,D,20210113,000000,23.77,23.77,22.8638,22.8937,223545.34654163,0
+EPAC.US,D,20210114,000000,23.0524,23.2221,22.769,22.9237,306137.7143512,0
+EPAC.US,D,20210115,000000,22.5843,22.6342,21.9566,22.4745,209676.5857878,0
+EPAC.US,D,20210119,000000,22.744,22.8538,22.1661,22.236,188871.44079046,0
+EPAC.US,D,20210120,000000,22.1362,22.256,21.8328,22.1562,242394.71773522,0
+EPAC.US,D,20210121,000000,22.2061,22.256,21.5783,21.9366,216745.22522706,0
+EPAC.US,D,20210122,000000,21.5982,22.0763,21.4785,21.9965,311349.77138352,0
+EPAC.US,D,20210125,000000,21.7779,21.8378,21.2399,21.4485,151181.71580298,0
+EPAC.US,D,20210126,000000,21.6282,21.8328,21.3288,21.6681,280488.22184304,0
+EPAC.US,D,20210127,000000,21.2399,21.9216,20.8008,21.5883,311668.38617327,0
+EPAC.US,D,20210128,000000,21.9166,21.9166,20.9505,20.9904,305049.61478621,0
+EPAC.US,D,20210129,000000,20.9705,21.2499,20.164,20.194,236597.53165506,0
+EPAC.US,D,20210201,000000,20.3027,20.6421,19.9844,20.5523,245718.13049497,0
+EPAC.US,D,20210202,000000,20.8507,20.9804,20.5423,20.7219,202866.44514022,0
+EPAC.US,D,20210203,000000,20.5423,20.5523,20.2139,20.4225,232638.89318241,0
+EPAC.US,D,20210204,000000,20.4624,20.9405,20.4175,20.7718,246045.76268443,0
+EPAC.US,D,20210205,000000,21.1202,21.1202,20.702,20.9206,138081.4378911,0
+EPAC.US,D,20210208,000000,21.1501,21.3487,21.0403,21.3487,206691.82648382,0
+EPAC.US,D,20210209,000000,21.4785,21.5483,20.9505,21.4386,273005.78395043,0
+EPAC.US,D,20210210,000000,21.6681,21.6781,21.22,21.4984,225022.19622745,0
+EPAC.US,D,20210211,000000,21.6182,21.748,21.3198,21.728,278561.50410503,0
+EPAC.US,D,20210212,000000,21.6581,21.9366,21.5184,21.8967,242036.02561343,0
+EPAC.US,D,20210216,000000,21.9166,22.6243,21.8478,22.3857,289251.13049446,0
+EPAC.US,D,20210217,000000,22.1262,22.754,22.1212,22.6243,230045.88979916,0
+EPAC.US,D,20210218,000000,22.5544,22.784,22.3059,22.5744,310628.37940673,0
+EPAC.US,D,20210219,000000,22.7041,23.3718,22.6841,23.3718,825692.23150321,0
+EPAC.US,D,20210222,000000,23.3419,24.8659,23.277,24.7861,341974.86466495,0
+EPAC.US,D,20210223,000000,24.7561,25.3141,24.0585,25.0156,283895.79700008,0
+EPAC.US,D,20210224,000000,25.2242,25.862,25.1055,25.7123,260996.61140344,0
+EPAC.US,D,20210225,000000,25.5636,25.8171,25.0456,25.1743,235530.47268938,0
+EPAC.US,D,20210226,000000,25.2143,25.334,24.4677,24.6064,354377.79699926,0
+EPAC.US,D,20210301,000000,25.0256,25.4139,24.806,25.1144,247635.83083327,0
+EPAC.US,D,20210302,000000,25.1444,25.2741,24.8759,25.0655,264285.95843095,0
+EPAC.US,D,20210303,000000,25.1743,25.6334,25.1055,25.1444,150165.75543566,0
+EPAC.US,D,20210304,000000,25.1843,25.3939,23.9896,24.1383,429128.03286113,0
+EPAC.US,D,20210305,000000,24.5675,24.6164,23.5405,24.4976,343893.56693655,0
+EPAC.US,D,20210308,000000,24.7561,25.5935,24.5865,25.4139,207348.09279604,0
+EPAC.US,D,20210309,000000,25.5536,25.7672,25.1194,25.1843,216803.33735852,0
+EPAC.US,D,20210310,000000,25.2542,26.5746,25.1144,26.4898,219761.04446337,0
+EPAC.US,D,20210311,000000,26.4998,26.7603,26.1904,26.4998,183504.08409646,0
+EPAC.US,D,20210312,000000,26.7383,27.2074,26.6295,27.1276,185331.61043767,0
+EPAC.US,D,20210315,000000,26.8681,26.8681,26.0916,26.6395,264750.85548266,0
+EPAC.US,D,20210316,000000,26.4399,26.7882,26.1614,26.6295,287007.8018333,0
+EPAC.US,D,20210317,000000,26.7483,27.0178,26.1115,26.908,216030.84678338,0
+EPAC.US,D,20210318,000000,26.9679,27.944,26.6794,26.8381,370773.43353846,0
+EPAC.US,D,20210319,000000,26.9978,27.2962,26.4698,26.5097,1198215.0405854,0
+EPAC.US,D,20210322,000000,26.3201,26.3301,25.2143,25.5336,244032.87868252,0
+EPAC.US,D,20210323,000000,25.1344,25.4638,24.8659,25.1444,326635.26582511,0
+EPAC.US,D,20210324,000000,25.0955,25.4538,23.252,23.4616,413886.6234848,0
+EPAC.US,D,20210325,000000,23.6902,25.364,23.6503,24.9757,406210.81246507,0
+EPAC.US,D,20210326,000000,25.344,26.2003,25.0955,26.1614,330022.80231612,0
+EPAC.US,D,20210329,000000,25.882,26.6495,25.8121,26.0117,362444.36200642,0
+EPAC.US,D,20210330,000000,25.9219,26.3501,25.9219,26.1614,279159.65828578,0
+EPAC.US,D,20210331,000000,26.1714,26.3301,25.6524,26.0217,405292.03962796,0
+EPAC.US,D,20210401,000000,26.0417,26.2852,25.6434,26.2103,254048.20396031,0
+EPAC.US,D,20210405,000000,26.6096,26.7094,26.2103,26.4598,255551.10391196,0
+EPAC.US,D,20210406,000000,26.5497,26.898,26.2303,26.38,146604.88448355,0
+EPAC.US,D,20210407,000000,26.37,26.37,25.5037,25.6135,243414.68583574,0
+EPAC.US,D,20210408,000000,25.6524,25.6524,25.2542,25.6035,178703.82165089,0
+EPAC.US,D,20210409,000000,25.7622,26.3101,25.4738,26.2902,171375.68148665,0
+EPAC.US,D,20210412,000000,26.2003,26.5597,26.2003,26.4399,88423.619621978,0
+EPAC.US,D,20210413,000000,26.5097,26.5097,25.6434,25.8021,154829.75495228,0
+EPAC.US,D,20210414,000000,25.7722,26.4898,25.6724,26.2303,158744.30835968,0
+EPAC.US,D,20210415,000000,26.3002,26.5197,25.6334,26.4598,126547.18172883,0
+EPAC.US,D,20210416,000000,26.8481,26.8481,26.2602,26.38,108070.52972325,0
+EPAC.US,D,20210419,000000,26.2103,26.4099,25.9019,26.38,115879.59787202,0
+EPAC.US,D,20210420,000000,26.3501,26.362,25.7522,25.9718,306657.71773447,0
+EPAC.US,D,20210421,000000,26.0716,26.7193,26.0716,26.5896,116120.06186429,0
+EPAC.US,D,20210422,000000,26.7483,26.7483,26.1904,26.2602,80582.48960757,0
+EPAC.US,D,20210423,000000,26.4798,27.1475,26.2243,26.7982,211496.0966626,0
+EPAC.US,D,20210426,000000,26.908,27.2763,26.6295,26.7193,158432.70710304,0
+EPAC.US,D,20210427,000000,26.7094,26.8182,26.5397,26.7383,191975.43015727,0
+EPAC.US,D,20210428,000000,26.7782,26.8082,26.2203,26.5097,247629.81923347,0
+EPAC.US,D,20210429,000000,26.6894,26.8681,26.4099,26.6295,118944.51184009,0
+EPAC.US,D,20210430,000000,26.2203,26.6195,26.2203,26.4998,230560.88351593,0
+EPAC.US,D,20210503,000000,26.8082,27.6955,26.7383,27.5058,380265.74963309,0
+EPAC.US,D,20210504,000000,27.3561,27.7454,27.1974,27.6655,314207.28515826,0
+EPAC.US,D,20210505,000000,27.8052,28.0937,27.7653,27.934,99651.284194105,0
+EPAC.US,D,20210506,000000,28.0637,28.5917,27.9639,28.5917,189709.05703018,0
+EPAC.US,D,20210507,000000,28.2933,28.7315,28.1835,28.2534,270240.44803939,0
+EPAC.US,D,20210510,000000,28.1436,28.6316,27.7154,27.7254,196550.25761009,0
+EPAC.US,D,20210511,000000,27.3561,27.7853,27.0876,27.5258,100860.61768853,0
+EPAC.US,D,20210512,000000,27.3362,27.7753,26.2802,26.4199,122542.45432434,0
+EPAC.US,D,20210513,000000,26.5796,27.7903,26.5796,27.5258,163650.77573517,0
+EPAC.US,D,20210514,000000,27.7354,27.7853,27.2862,27.7254,120229.9922654,0
+EPAC.US,D,20210517,000000,27.6555,27.8142,27.396,27.7054,91455.469791107,0
+EPAC.US,D,20210518,000000,27.7653,27.7653,27.2763,27.396,167468.14161236,0
+EPAC.US,D,20210519,000000,27.0078,27.0078,26.5696,26.8481,125334.8424345,0
+EPAC.US,D,20210520,000000,26.7982,26.8381,26.4598,26.7782,133810.19622851,0
+EPAC.US,D,20210521,000000,27.1874,27.4958,26.9878,27.3461,203234.15466173,0
+EPAC.US,D,20210524,000000,27.6156,27.6156,26.9908,27.2763,105965.46785764,0
+EPAC.US,D,20210525,000000,27.2373,27.7753,26.5397,26.6096,164520.45384052,0
+EPAC.US,D,20210526,000000,26.8182,27.0577,26.36,27.0477,188437.60367108,0
+EPAC.US,D,20210527,000000,27.426,27.5757,27.2673,27.2862,192716.86080008,0
+EPAC.US,D,20210528,000000,27.5258,27.5258,26.9778,27.2962,169660.37167517,0
+EPAC.US,D,20210601,000000,27.6256,28.0737,27.2373,27.7354,218653.90816566,0
+EPAC.US,D,20210602,000000,27.8342,27.8342,27.1126,27.3062,135911.25036091,0
+EPAC.US,D,20210603,000000,27.1675,27.3362,26.7682,27.2862,108052.49492383,0
+EPAC.US,D,20210604,000000,27.4659,27.6056,27.0777,27.1675,117647.00821516,0
+EPAC.US,D,20210607,000000,27.2074,27.2074,26.888,27.0477,250154.69115224,0
+EPAC.US,D,20210608,000000,25.6235,26.2702,25.2841,26.1614,165509.36200871,0
+EPAC.US,D,20210609,000000,26.1514,26.3101,25.9319,26.0716,258992.74480124,0
+EPAC.US,D,20210610,000000,26.0616,26.2103,25.9019,25.9618,186506.87819986,0
+EPAC.US,D,20210611,000000,26.1614,26.3002,26.0816,26.2602,87855.523440255,0
+EPAC.US,D,20210614,000000,26.2303,26.3401,26.0716,26.1514,168152.46205701,0
+EPAC.US,D,20210615,000000,26.2902,26.36,25.9518,26.3401,180762.79458466,0
+EPAC.US,D,20210616,000000,26.2702,26.4199,26.0217,26.2403,144116.08216362,0
+EPAC.US,D,20210617,000000,26.2802,26.2802,25.1544,25.1843,136990.3325262,0
+EPAC.US,D,20210618,000000,24.7761,24.8609,24.2082,24.298,311209.50072137,0
+EPAC.US,D,20210621,000000,24.6563,25.2442,24.5026,25.1643,139517.20831157,0
+EPAC.US,D,20210622,000000,25.0356,25.2143,24.7262,25.1843,136761.89173355,0
+EPAC.US,D,20210623,000000,25.0556,25.5037,24.9757,25.1144,165390.13194588,0
+EPAC.US,D,20210624,000000,25.0556,25.5436,24.826,25.5237,180043.40647447,0
+EPAC.US,D,20210625,000000,25.6624,25.9119,25.3041,25.3141,1825054.5717526,0
+EPAC.US,D,20210628,000000,25.3141,25.3141,24.816,24.9757,258350.50555524,0
+EPAC.US,D,20210629,000000,28.0687,28.1536,26.0506,26.888,382932.89608061,0
+EPAC.US,D,20210630,000000,27.0377,27.4759,26.5197,26.5197,252979.14112804,0
+EPAC.US,D,20210701,000000,26.5796,26.908,26.37,26.6794,243887.59835386,0
+EPAC.US,D,20210702,000000,26.8082,27.416,26.6096,27.2274,247730.01256358,0
+EPAC.US,D,20210706,000000,27.1276,27.1276,26.5048,26.6495,243485.82310012,0
+EPAC.US,D,20210707,000000,26.4099,26.9778,26.36,26.7483,227180.36055802,0
+EPAC.US,D,20210708,000000,25.8271,26.6694,25.8271,26.2503,191160.85838347,0
+EPAC.US,D,20210709,000000,26.7583,27.1775,26.7583,27.0377,145083.94973248,0
+EPAC.US,D,20210712,000000,26.7483,27.1775,26.7483,27.1475,118697.03431471,0
+EPAC.US,D,20210713,000000,26.8581,27.2373,26.3301,26.3401,171066.08409661,0
+EPAC.US,D,20210714,000000,26.5297,26.6046,25.9019,25.9319,128185.34267613,0
+EPAC.US,D,20210715,000000,25.7921,26.1514,25.6434,26.0217,105365.30981028,0
+EPAC.US,D,20210716,000000,26.3501,26.3501,25.3839,25.4338,139026.26099403,0
+EPAC.US,D,20210719,000000,24.836,25.7921,24.836,25.1843,162699.94103242,0
+EPAC.US,D,20210720,000000,25.2841,26.4299,25.2093,25.9219,265712.71145172,0
+EPAC.US,D,20210721,000000,26.2802,26.5397,25.9219,26.0017,177008.55050543,0
+EPAC.US,D,20210722,000000,25.7921,25.9768,25.2242,25.3939,201692.17931133,0
+EPAC.US,D,20210723,000000,25.4638,25.7123,25.4139,25.4438,207913.18317786,0
+EPAC.US,D,20210726,000000,25.6235,26.0516,25.5237,25.6524,169659.36974187,0
+EPAC.US,D,20210727,000000,25.3739,25.7023,25.2192,25.4039,188131.01208094,0
+EPAC.US,D,20210728,000000,25.6135,25.8221,25.2442,25.4937,179537.43015741,0
+EPAC.US,D,20210729,000000,25.6235,25.8919,25.5686,25.7522,131418.58143878,0
+EPAC.US,D,20210730,000000,25.6235,26.0017,25.5137,25.5736,169920.87433345,0
+EPAC.US,D,20210802,000000,25.5835,26.0516,24.9657,25.0456,117618.95408273,0
+EPAC.US,D,20210803,000000,25.0955,25.8919,24.846,25.6524,355089.16964304,0
+EPAC.US,D,20210804,000000,25.3041,25.6334,24.6364,24.6563,121728.88448384,0
+EPAC.US,D,20210805,000000,24.9058,25.364,24.7561,24.9957,132916.47172393,0
+EPAC.US,D,20210806,000000,25.2043,25.7522,25.1943,25.4638,240636.32479179,0
+EPAC.US,D,20210809,000000,25.2542,25.334,24.816,24.8959,172142.16046199,0
+EPAC.US,D,20210810,000000,24.7961,25.2841,24.6064,25.2442,251020.36152439,0
+EPAC.US,D,20210811,000000,25.4039,25.4039,25.1055,25.3141,135898.225228,0
+EPAC.US,D,20210812,000000,25.2542,25.3041,24.7062,24.7861,116363.53165645,0
+EPAC.US,D,20210813,000000,24.7262,25.0556,24.3879,24.9058,154494.10729642,0
+EPAC.US,D,20210816,000000,24.6863,25.1055,24.6264,24.9458,114781.47897402,0
+EPAC.US,D,20210817,000000,24.6264,24.7761,24.1383,24.7262,110454.12904657,0
+EPAC.US,D,20210818,000000,24.7362,24.9857,24.3479,24.3779,156117.2392442,0
+EPAC.US,D,20210819,000000,24.2082,24.2531,23.81,24.1882,129531.94103281,0
+EPAC.US,D,20210820,000000,24.0884,24.7062,23.9796,24.5276,125146.4789739,0
+EPAC.US,D,20210823,000000,24.6763,24.8759,24.5376,24.7162,90948.49154075,0
+EPAC.US,D,20210824,000000,24.7162,24.9857,24.7162,24.816,81006.307393935,0
+EPAC.US,D,20210825,000000,24.7761,25.0955,24.7761,24.8759,141643.31077651,0
+EPAC.US,D,20210826,000000,24.7861,24.8759,24.3579,24.3879,112006.12372997,0
+EPAC.US,D,20210827,000000,24.3579,25.0955,24.3579,24.9458,271734.33059133,0
+EPAC.US,D,20210830,000000,25.1544,25.1743,24.8859,25.0855,152463.18849509,0
+EPAC.US,D,20210831,000000,24.9757,25.2292,24.836,25.0655,233416.39342406,0
+EPAC.US,D,20210901,000000,25.0655,25.0855,24.0884,24.3679,161573.76800199,0
+EPAC.US,D,20210902,000000,24.6064,25.0256,24.1383,24.7961,236523.38859077,0
+EPAC.US,D,20210903,000000,24.6563,24.9258,24.3779,24.4278,206457.37409136,0
+EPAC.US,D,20210907,000000,24.328,24.5575,24.0784,24.5575,220913.26775964,0
+EPAC.US,D,20210908,000000,24.3579,24.9458,24.2481,24.5276,145759.25277743,0
+EPAC.US,D,20210909,000000,24.4278,24.6064,24.1783,24.1783,187325.45770686,0
+EPAC.US,D,20210910,000000,24.3679,24.4378,23.9497,24.0196,146197.09763001,0
+EPAC.US,D,20210913,000000,24.1882,24.5226,23.9996,24.3879,141132.32479295,0
+EPAC.US,D,20210914,000000,24.4278,24.4278,23.7401,23.8,172875.5756384,0
+EPAC.US,D,20210915,000000,23.7002,24.0784,23.6802,23.9098,166461.19864475,0
+EPAC.US,D,20210916,000000,23.8699,23.8948,23.0824,23.4517,155095.26727708,0
+EPAC.US,D,20210917,000000,23.4417,23.6583,22.8139,23.1423,714630.93087618,0
+EPAC.US,D,20210920,000000,22.6043,22.7939,22.2061,22.7041,166127.55485549,0
+EPAC.US,D,20210921,000000,22.8638,22.8638,22.1661,22.4057,130430.6752039,0
+EPAC.US,D,20210922,000000,22.5744,22.9826,22.5344,22.6642,126181.47607393,0
+EPAC.US,D,20210923,000000,22.6941,23.3718,22.6043,23.1922,136654.68487033,0
+EPAC.US,D,20210924,000000,22.9726,23.3319,22.9237,22.9826,148785.09134675,0
+EPAC.US,D,20210927,000000,23.0924,23.7501,23.0924,23.4417,195132.52198903,0
+EPAC.US,D,20210928,000000,23.3818,23.4147,22.9337,23.0425,155752.5355226,0
+EPAC.US,D,20210929,000000,20.9206,21.9665,20.672,21.5982,473758.14982533,0
+EPAC.US,D,20210930,000000,21.0293,21.6881,20.6551,20.69,533735.88109578,0
+EPAC.US,D,20211001,000000,20.67,21.718,20.6102,21.4186,390488.47510421,0
+EPAC.US,D,20211004,000000,21.4485,21.6981,21.2389,21.5483,221039.51135557,0
+EPAC.US,D,20211005,000000,21.6781,21.8478,21.3387,21.5883,294091.47027208,0
+EPAC.US,D,20211006,000000,21.3188,21.5883,20.7898,21.3288,313989.86563192,0
+EPAC.US,D,20211007,000000,21.3288,21.6082,21.189,21.199,248628.74673466,0
+EPAC.US,D,20211008,000000,21.1092,21.1142,20.5503,20.5603,192037.55002193,0
+EPAC.US,D,20211011,000000,20.6002,20.9545,20.3906,20.4006,167295.80908457,0
+EPAC.US,D,20211012,000000,20.3806,20.4804,20.191,20.2608,147430.47752366,0
+EPAC.US,D,20211013,000000,20.2209,20.3107,19.9015,19.9714,190467.52053911,0
+EPAC.US,D,20211014,000000,20.2309,20.2708,20.0313,20.171,168513.15804541,0
+EPAC.US,D,20211015,000000,20.5303,20.5603,19.8616,19.8616,223171.62542032,0
+EPAC.US,D,20211018,000000,19.8317,19.8317,19.5722,19.632,158104.07298028,0
+EPAC.US,D,20211019,000000,19.7219,19.9015,19.5722,19.8716,133766.11116326,0
+EPAC.US,D,20211020,000000,19.8217,20.2808,19.7618,20.2508,131237.23151128,0
+EPAC.US,D,20211021,000000,20.151,20.5303,20.0113,20.4704,180478.24552714,0
+EPAC.US,D,20211022,000000,20.4904,20.6301,20.3107,20.4804,206562.57708798,0
+EPAC.US,D,20211025,000000,20.4505,20.68,20.3107,20.4505,135135.75398586,0
+EPAC.US,D,20211026,000000,20.4205,20.5303,20.0413,20.0413,157224.37554191,0
+EPAC.US,D,20211027,000000,20.2209,20.5054,20.0912,20.3606,231343.39342409,0
+EPAC.US,D,20211028,000000,20.4006,21.2689,20.3806,21.209,380719.62541848,0
+EPAC.US,D,20211029,000000,21.3986,21.5184,20.7399,20.8497,254933.91299849,0
+EPAC.US,D,20211101,000000,20.7998,21.6681,20.7998,21.3986,184104.24214382,0
+EPAC.US,D,20211102,000000,21.9076,22.1472,21.5184,21.5483,210774.7046858,0
+EPAC.US,D,20211103,000000,21.3687,21.9775,21.3188,21.7679,145203.17979532,0
+EPAC.US,D,20211104,000000,21.8777,22.0174,21.6082,21.6781,141125.31125984,0
+EPAC.US,D,20211105,000000,21.9476,22.736,21.9476,22.6762,210725.60995405,0
+EPAC.US,D,20211108,000000,22.9057,22.9556,22.6063,22.8458,182408.97099836,0
+EPAC.US,D,20211109,000000,22.8159,23.0255,22.5464,22.8758,113128.2890272,0
+EPAC.US,D,20211110,000000,22.8658,23.2151,22.756,23.1852,156330.65103733,0
+EPAC.US,D,20211111,000000,23.255,23.6143,23.0355,23.3848,156348.68583675,0
+EPAC.US,D,20211112,000000,23.3848,23.5046,22.9756,22.9856,112783.62397162,0
+EPAC.US,D,20211115,000000,23.1752,23.245,22.8458,22.9157,158587.00483141,0
+EPAC.US,D,20211116,000000,22.9157,23.0854,22.6163,22.8259,135805.045431,0
+EPAC.US,D,20211117,000000,22.6961,23.1353,22.4666,22.9556,257962.75736771,0
+EPAC.US,D,20211118,000000,22.8858,22.9357,22.4965,22.7061,155566.17592859,0
+EPAC.US,D,20211119,000000,22.4965,22.8558,22.3568,22.756,167869.9168661,0
+EPAC.US,D,20211122,000000,22.7261,23.4048,22.6861,22.8758,123907.08748043,0
+EPAC.US,D,20211123,000000,22.8359,22.9656,22.6961,22.736,148384.31802631,0
+EPAC.US,D,20211124,000000,22.5165,22.5564,22.2869,22.4167,90111.877234332,0
+EPAC.US,D,20211126,000000,21.748,21.8677,20.9595,21.4485,159001.80521806,0
+EPAC.US,D,20211129,000000,21.6581,21.6981,21.2589,21.5583,230421.61478707,0
+EPAC.US,D,20211130,000000,21.3687,21.5284,20.7998,21.0693,253003.18752727,0
+EPAC.US,D,20211201,000000,21.6182,22.1372,21.0593,21.0693,231964.59207077,0
+EPAC.US,D,20211202,000000,21.199,21.6082,21.189,21.4785,216708.15369492,0
+EPAC.US,D,20211203,000000,21.6881,22.1372,21.2789,21.5184,127761.52488977,0
+EPAC.US,D,20211206,000000,21.8577,22.5863,21.703,22.4366,174967.61237109,0
+EPAC.US,D,20211207,000000,22.7261,22.7859,22.267,22.3568,109483.2556778,0
+EPAC.US,D,20211208,000000,22.5165,22.6662,22.3767,22.6063,94201.768969422,0
+EPAC.US,D,20211209,000000,22.3468,22.4678,21.9575,21.9975,159915.56838867,0
+EPAC.US,D,20211210,000000,22.237,22.237,21.9892,22.1871,140073.28129368,0
+EPAC.US,D,20211213,000000,22.0075,22.3668,21.8182,22.257,290183.93039779,0
+EPAC.US,D,20211214,000000,22.1771,22.4965,22.0174,22.0274,295985.12421116,0
+EPAC.US,D,20211215,000000,22.0524,22.7859,21.5783,22.756,486372.49008618,0
+EPAC.US,D,20211216,000000,22.8957,22.9656,22.1023,22.247,212464.96616476,0
+EPAC.US,D,20211217,000000,22.1971,22.4266,21.8877,21.9276,789771.92072547,0
+EPAC.US,D,20211220,000000,21.6581,21.9076,21.1391,21.8278,356319.5437368,0
+EPAC.US,D,20211221,000000,21.4785,21.6581,19.3915,19.8217,526562.0386599,0
+EPAC.US,D,20211222,000000,19.5322,19.7618,18.6539,19.4923,350380.08312787,0
+EPAC.US,D,20211223,000000,19.4823,20.2409,19.4823,19.9714,176445.46399022,0
+EPAC.US,D,20211227,000000,19.9015,20.2009,19.7319,20.191,157207.34267579,0
+EPAC.US,D,20211228,000000,20.161,20.5603,20.0912,20.4904,175637.90574953,0
+EPAC.US,D,20211229,000000,20.5004,20.6102,20.2558,20.5403,130530.86853401,0
+EPAC.US,D,20211230,000000,20.71,20.8098,20.2558,20.3008,135853.13822945,0
+EPAC.US,D,20211231,000000,20.3207,20.3706,20.0712,20.2409,127676.36055917,0
+EPAC.US,D,20220103,000000,20.4205,20.8497,20.4205,20.68,187745.26776002,0
+EPAC.US,D,20220104,000000,20.68,21.219,20.68,20.8796,184665.32479244,0
+EPAC.US,D,20220105,000000,19.7818,20.6102,19.7718,19.9814,210775.70661911,0
+EPAC.US,D,20220106,000000,20.1411,20.42,19.9614,20.0313,186844.52972233,0
+EPAC.US,D,20220107,000000,20.171,20.6251,20.1011,20.3507,197948.95649842,0
+EPAC.US,D,20220110,000000,20.0912,20.3107,19.9115,20.0213,194392.09327952,0
+EPAC.US,D,20220111,000000,20.0063,20.2858,19.8017,20.2508,149011.5282728,0
+EPAC.US,D,20220112,000000,20.3606,20.4296,20.0413,20.0512,160534.76316875,0
+EPAC.US,D,20220113,000000,20.171,20.4305,20.161,20.2109,105186.96568268,0
+EPAC.US,D,20220114,000000,20.0213,20.151,19.9215,20.1211,132338.35620919,0
+EPAC.US,D,20220118,000000,19.9414,20.0612,19.7019,19.7518,225667.44127336,0
+EPAC.US,D,20220119,000000,19.642,19.7718,19.0132,19.0432,155703.44079084,0
+EPAC.US,D,20220120,000000,19.133,19.2029,18.2248,18.2647,154120.38617511,0
+EPAC.US,D,20220121,000000,18.3246,18.8635,18.1499,18.2647,212274.59883755,0
+EPAC.US,D,20220124,000000,17.9653,19.0332,17.9253,19.0132,297085.24697576,0
+EPAC.US,D,20220125,000000,18.7637,18.7937,18.0052,18.5142,182205.57853824,0
+EPAC.US,D,20220126,000000,18.6939,18.7671,17.7357,17.8954,157716.32479275,0
+EPAC.US,D,20220127,000000,17.8056,18.2447,17.1768,17.3564,194778.83953374,0
+EPAC.US,D,20220128,000000,17.4862,17.4862,16.8724,17.3964,202239.23489373,0
+EPAC.US,D,20220131,000000,17.1568,17.8355,17.1568,17.8156,246001.67761918,0
+EPAC.US,D,20220201,000000,17.4762,17.9752,17.4762,17.7657,193584.53503883,0
+EPAC.US,D,20220202,000000,17.7657,17.8453,17.3065,17.606,199582.10777922,0
+EPAC.US,D,20220203,000000,17.5261,17.7557,17.3165,17.3265,164019.48718997,0
+EPAC.US,D,20220204,000000,17.1868,17.4862,17.047,17.2966,188776.25712685,0
+EPAC.US,D,20220207,000000,17.2566,17.5261,17.2267,17.3564,179499.35669197,0
+EPAC.US,D,20220208,000000,17.4563,17.7407,17.3664,17.7158,127821.64088783,0
+EPAC.US,D,20220209,000000,17.7856,17.9752,17.606,17.9653,187584.95843185,0
+EPAC.US,D,20220210,000000,17.6159,17.9054,17.2167,17.2367,224577.33784176,0
+EPAC.US,D,20220211,000000,17.3864,17.4273,16.7576,16.9872,177742.96761514,0
+EPAC.US,D,20220214,000000,17.0969,17.3265,16.8774,17.0071,211643.38085786,0
+EPAC.US,D,20220215,000000,17.2566,17.7657,17.2566,17.4962,173630.03141412,0
+EPAC.US,D,20220216,000000,17.4163,17.6259,17.3065,17.5561,129787.43402459,0
+EPAC.US,D,20220217,000000,17.3465,17.3764,17.1269,17.2167,100496.91590023,0
+EPAC.US,D,20220218,000000,17.077,17.566,16.8424,17.2766,169724.49540644,0
+EPAC.US,D,20220222,000000,17.077,17.2666,16.7975,16.9273,165138.6466873,0
+EPAC.US,D,20220223,000000,17.1069,17.1468,16.5779,16.6279,104922.45529119,0
+EPAC.US,D,20220224,000000,16.3684,16.8973,16.2186,16.8175,148790.10101325,0
+EPAC.US,D,20220225,000000,16.9472,17.2367,16.7875,17.077,112842.73803639,0
+EPAC.US,D,20220228,000000,16.9572,17.2566,16.9572,17.2167,225123.39149086,0
+EPAC.US,D,20220301,000000,17.0969,17.3365,16.6877,16.9173,239209.57177102,0
+EPAC.US,D,20220302,000000,17.077,17.5561,16.8674,17.5361,193594.55437184,0
+EPAC.US,D,20220303,000000,17.586,17.8156,17.5261,17.8156,150002.44030758,0
+EPAC.US,D,20220304,000000,17.5561,18.125,17.4962,18.115,163698.86853362,0
+EPAC.US,D,20220307,000000,18.1349,18.7438,18.095,18.4144,285050.02416295,0
+EPAC.US,D,20220308,000000,18.5841,19.0033,18.3346,18.8136,232828.25857632,0
+EPAC.US,D,20220309,000000,19.1729,19.4823,18.8336,19.3526,220988.41275722,0
+EPAC.US,D,20220310,000000,19.0432,19.4225,18.9295,19.3526,228198.32479193,0
+EPAC.US,D,20220311,000000,19.4724,19.8716,19.133,19.3626,233485.52682184,0
+EPAC.US,D,20220314,000000,19.5223,19.5422,18.9933,19.2727,306859.10632799,0
+EPAC.US,D,20220315,000000,19.4225,19.632,19.3326,19.5722,233683.90961546,0
+EPAC.US,D,20220316,000000,19.672,19.8117,19.143,19.4823,227232.46108967,0
+EPAC.US,D,20220317,000000,19.3925,19.7818,19.3376,19.7618,133521.63943779,0
+EPAC.US,D,20220318,000000,19.8017,20.0812,19.5921,20.0413,363574.54277006,0
+EPAC.US,D,20220321,000000,19.8915,20.2409,19.6021,19.9614,339969.99612945,0
+EPAC.US,D,20220322,000000,20.1011,20.3107,19.9414,20.1011,345488.6447519,0
+EPAC.US,D,20220323,000000,21.6681,22.3468,20.3706,21.0493,643553.78249614,0
+EPAC.US,D,20220324,000000,21.0493,21.5384,20.7998,21.3687,319934.33590735,0
+EPAC.US,D,20220325,000000,21.4785,21.9575,21.4336,21.8977,352737.63218536,0
+EPAC.US,D,20220328,000000,21.6581,22.0274,21.4685,21.8178,372221.22715855,0
+EPAC.US,D,20220329,000000,21.9376,22.5564,21.9176,22.4865,316728.14934383,0
+EPAC.US,D,20220330,000000,22.4566,22.5963,21.5683,21.5783,816962.38665072,0
+EPAC.US,D,20220331,000000,21.4286,22.0374,21.4286,21.8478,321287.94779713,0
+EPAC.US,D,20220401,000000,21.9575,22.0873,21.189,21.3886,388326.30304043,0
+EPAC.US,D,20220404,000000,21.3886,21.6531,21.1491,21.4785,239511.15369465,0
+EPAC.US,D,20220405,000000,21.4585,21.5483,20.8297,20.8597,257302.48332229,0
+EPAC.US,D,20220406,000000,20.69,20.9096,20.5603,20.7499,374696.00241227,0
+EPAC.US,D,20220407,000000,20.7499,21.1591,20.6201,21.0293,276282.10584502,0
+EPAC.US,D,20220408,000000,20.9295,21.1591,20.1411,20.2508,446463.48283676,0
+EPAC.US,D,20220411,000000,20.2908,20.8896,20.2908,20.6002,293306.95649732,0
+EPAC.US,D,20220412,000000,20.7299,21.1491,20.5203,20.5902,390421.34557303,0
+EPAC.US,D,20220413,000000,20.5603,20.8896,20.4405,20.6301,315460.70371794,0
+EPAC.US,D,20220414,000000,20.71,20.9395,20.2409,20.2608,192576.59013793,0
+EPAC.US,D,20220418,000000,20.2608,20.6601,20.2608,20.4405,345288.25809168,0
+EPAC.US,D,20220419,000000,20.5303,21.0094,20.5303,20.8996,315148.10052799,0
+EPAC.US,D,20220420,000000,20.9495,21.5084,20.9495,21.2789,311032.15852708,0
+EPAC.US,D,20220421,000000,21.4386,21.6681,21.0293,21.0992,286416.66118565,0
+EPAC.US,D,20220422,000000,21.0393,21.1192,20.6301,20.6601,285116.15176082,0
+EPAC.US,D,20220425,000000,20.6102,20.6401,20.0013,20.6301,365998.21942542,0
+EPAC.US,D,20220426,000000,20.4305,20.5603,20.0213,20.0612,362971.3789228,0
+EPAC.US,D,20220427,000000,20.0612,20.4804,20.0113,20.161,327322.59206966,0
+EPAC.US,D,20220428,000000,20.2009,20.7499,20.1211,20.4305,226690.41517378,0
+EPAC.US,D,20220429,000000,20.3307,20.7199,19.9414,20.0413,206107.69936928,0
+EPAC.US,D,20220502,000000,20.0213,20.5403,19.9614,20.2508,272304.43063966,0
+EPAC.US,D,20220503,000000,20.2708,20.6501,20.0612,20.4405,189475.60657102,0
+EPAC.US,D,20220504,000000,20.5802,21.5683,20.5603,21.4785,176849.24311056,0
+EPAC.US,D,20220505,000000,21.1591,21.229,20.3906,20.6301,257791.42677322,0
+EPAC.US,D,20220506,000000,20.5603,20.5603,19.9514,20.1111,318562.68921814,0
+EPAC.US,D,20220509,000000,19.8416,20.5103,19.8416,20.0612,316968.61333609,0
+EPAC.US,D,20220510,000000,20.2608,20.3307,19.5821,19.9714,295810.78781676,0
+EPAC.US,D,20220511,000000,20.1011,20.4105,19.632,19.8516,297626.29095836,0
+EPAC.US,D,20220512,000000,19.8317,20.3207,19.7518,20.2109,328080.05364529,0
+EPAC.US,D,20220513,000000,20.3107,20.5453,20.0512,20.1411,190529.64040378,0
+EPAC.US,D,20220516,000000,20.0612,20.4155,19.8816,20.1111,237751.75881792,0
+EPAC.US,D,20220517,000000,20.3606,21.1192,20.2159,21.0593,235316.05896295,0
+EPAC.US,D,20220518,000000,20.7,21.1691,20.6002,20.67,313385.69985136,0
+EPAC.US,D,20220519,000000,20.4006,20.7798,20.2009,20.4804,234327.15079476,0
+EPAC.US,D,20220520,000000,20.6201,20.71,19.8816,20.1211,209913.04204686,0
+EPAC.US,D,20220523,000000,20.3906,20.6126,19.8816,19.9714,397379.77234917,0
+EPAC.US,D,20220524,000000,19.9714,20.2608,19.6071,20.2009,271672.21072666,0
+EPAC.US,D,20220525,000000,20.0612,20.4105,19.8616,19.9814,418538.5998018,0
+EPAC.US,D,20220526,000000,20.2109,20.4704,20.0712,20.161,462491.40985446,0
+EPAC.US,D,20220527,000000,20.3606,20.5353,20.1311,20.2808,924374.64619515,0
+EPAC.US,D,20220531,000000,20.0612,20.1011,19.3226,19.4823,439349.75639895,0
+EPAC.US,D,20220601,000000,19.4724,19.5023,18.8386,19.0033,517488.53068514,0
+EPAC.US,D,20220602,000000,19.1929,20.0512,19.1929,19.9914,461658.80328124,0
+EPAC.US,D,20220603,000000,19.7917,20.1111,19.632,20.0512,282723.5350378,0
+EPAC.US,D,20220606,000000,20.3507,20.7,20.0562,20.6002,277349.1648107,0
+EPAC.US,D,20220607,000000,20.4804,20.9894,20.3807,20.9495,245108.9550479,0
+EPAC.US,D,20220608,000000,20.9495,21.1042,20.6601,20.7898,173986.71966932,0
+EPAC.US,D,20220609,000000,20.6501,20.9295,20.4205,20.4804,157789.46592373,0
+EPAC.US,D,20220610,000000,20.2209,20.2708,19.9315,19.9514,197562.2102442,0
+EPAC.US,D,20220613,000000,19.5223,19.662,19.2129,19.3626,262937.35620767,0
+EPAC.US,D,20220614,000000,19.3426,19.5921,19.1829,19.4125,214451.79990084,0
+EPAC.US,D,20220615,000000,19.5722,19.6121,18.8935,19.2129,189382.42677402,0
+EPAC.US,D,20220616,000000,18.8336,18.8336,17.9852,18.085,252674.55340451,0
+EPAC.US,D,20220617,000000,18.105,18.1449,17.7257,17.9253,355232.4461051,0
+EPAC.US,D,20220621,000000,17.9653,18.2847,17.8555,17.9453,203474.61865399,0
+EPAC.US,D,20220622,000000,18.105,19.2224,18.0152,18.8635,538116.33348819,0
+EPAC.US,D,20220623,000000,18.9534,19.2628,18.5841,19.0432,244211.22281011,0
+EPAC.US,D,20220624,000000,19.0532,19.672,19.0532,19.3825,595409.88544499,0
+EPAC.US,D,20220627,000000,19.5322,19.9614,19.4724,19.7319,196262.70275267,0
+EPAC.US,D,20220628,000000,18.7837,18.7837,17.5261,18.4643,844805.11115499,0
+EPAC.US,D,20220629,000000,18.4244,18.624,17.8355,18.624,558096.88737872,0
+EPAC.US,D,20220630,000000,18.2547,19.2428,18.2547,18.9833,635631.49588435,0
+EPAC.US,D,20220701,000000,18.9534,19.153,18.4743,18.5641,424429.96761227,0
+EPAC.US,D,20220705,000000,18.5641,18.9633,18.3445,18.9334,730318.2005715,0
+EPAC.US,D,20220706,000000,19.0132,19.2347,18.8036,19.153,269062.1744773,0
+EPAC.US,D,20220707,000000,19.2129,19.8317,19.2129,19.3426,269274.58433713,0
+EPAC.US,D,20220708,000000,19.3426,19.5422,19.0532,19.133,418306.15127595,0
+EPAC.US,D,20220711,000000,19.0332,19.2129,18.7438,18.8036,323206.65006874,0
+EPAC.US,D,20220712,000000,18.7338,19.3725,18.624,18.7537,305490.46543869,0
+EPAC.US,D,20220713,000000,18.4942,18.8236,18.4044,18.4244,301752.25229229,0
+EPAC.US,D,20220714,000000,18.0751,18.3346,18.0002,18.2248,702460.44706772,0
+EPAC.US,D,20220715,000000,18.5541,18.5541,18.2248,18.3745,385132.13967653,0
+EPAC.US,D,20220718,000000,18.5741,19.0831,18.5741,18.7338,370845.57273614,0
+EPAC.US,D,20220719,000000,18.9633,19.6006,18.9633,19.5722,512913.70323232,0
+EPAC.US,D,20220720,000000,19.652,19.8716,19.5522,19.6919,400234.28032401,0
+EPAC.US,D,20220721,000000,19.5821,19.7418,19.3526,19.7319,168683.48670659,0
+EPAC.US,D,20220722,000000,19.7818,19.7917,19.2727,19.4424,184184.39680791,0
+EPAC.US,D,20220725,000000,19.5322,19.7368,19.3825,19.642,321458.27645832,0
+EPAC.US,D,20220726,000000,19.6021,19.662,19.3027,19.5123,165026.43015758,0
+EPAC.US,D,20220727,000000,19.5322,20.2009,19.5322,20.0912,166330.94731561,0
+EPAC.US,D,20220728,000000,20.1211,20.3906,19.9315,20.2109,374788.18027597,0
+EPAC.US,D,20220729,000000,20.2508,20.4006,20.0712,20.2608,229348.5442216,0
+EPAC.US,D,20220801,000000,20.151,20.5004,19.9714,20.3407,389786.11986014,0
+EPAC.US,D,20220802,000000,20.3806,20.4904,20.1011,20.2908,240954.93958154,0
+EPAC.US,D,20220803,000000,20.2908,20.4874,20.0313,20.4105,220356.19284422,0
+EPAC.US,D,20220804,000000,20.3507,20.71,20.2808,20.6201,121825.07008075,0
+EPAC.US,D,20220805,000000,20.3806,20.69,20.181,20.68,108107.60125539,0
+EPAC.US,D,20220808,000000,20.6401,20.9196,20.5702,20.7,150986.33880926,0
+EPAC.US,D,20220809,000000,20.6401,20.69,20.3706,20.5303,221111.65055325,0
+EPAC.US,D,20220810,000000,20.9196,21.3288,20.8098,21.2389,194759.80280102,0
+EPAC.US,D,20220811,000000,21.4785,21.8877,21.3587,21.6282,160269.25084396,0
+EPAC.US,D,20220812,000000,21.6282,22.0773,21.6282,22.0274,153432.05799725,0
+EPAC.US,D,20220815,000000,21.8178,22.1222,21.7679,22.0274,161072.80135144,0
+EPAC.US,D,20220816,000000,22.0873,22.4366,22.0374,22.3967,175821.25954363,0
+EPAC.US,D,20220817,000000,22.2071,22.3568,22.0174,22.0673,176119.83566736,0
+EPAC.US,D,20220818,000000,22.0075,22.227,21.8677,22.1472,128825.57805553,0
+EPAC.US,D,20220819,000000,21.9675,21.9675,21.5883,21.718,158792.40115813,0
+EPAC.US,D,20220822,000000,21.4885,21.4885,20.9844,21.0194,143878.62397126,0
+EPAC.US,D,20220823,000000,21.0992,21.209,20.8996,21.0094,119746.05848097,0
+EPAC.US,D,20220824,000000,20.9196,21.229,20.8098,21.0693,118933.49057377,0
+EPAC.US,D,20220825,000000,21.0293,21.4286,21.0293,21.3886,126457.00773173,0
+EPAC.US,D,20220826,000000,21.3787,21.3787,20.4105,20.4904,178818.04204722,0
+EPAC.US,D,20220829,000000,20.2708,20.4006,20.1011,20.1311,125578.31222667,0
+EPAC.US,D,20220830,000000,20.0712,20.1411,19.4524,19.7119,174068.87820001,0
+EPAC.US,D,20220831,000000,19.7818,19.8116,19.3426,19.3626,268371.84243284,0
+EPAC.US,D,20220901,000000,19.2129,19.3027,18.9334,19.1829,242963.81585024,0
+EPAC.US,D,20220902,000000,19.4225,19.4225,18.5541,18.6939,293912.12421118,0
+EPAC.US,D,20220906,000000,18.6839,18.7637,18.3845,18.6739,234071.65780298,0
+EPAC.US,D,20220907,000000,18.7338,19.0432,18.4942,19.0132,183903.8554836,0
+EPAC.US,D,20220908,000000,18.8935,19.3027,18.6939,19.1729,172581.00724787,0
+EPAC.US,D,20220909,000000,19.2827,19.5123,19.2677,19.3626,232090.83566671,0
+EPAC.US,D,20220912,000000,19.4524,19.5722,19.1929,19.2727,1080142.2107173,0
+EPAC.US,D,20220913,000000,18.8336,18.9783,18.2347,18.4244,545577.73078148,0
+EPAC.US,D,20220914,000000,18.4144,18.4144,17.7257,18.0152,550034.33010477,0
+EPAC.US,D,20220915,000000,17.9653,18.0152,17.3764,17.6658,755478.74962872,0
+EPAC.US,D,20220916,000000,17.5161,17.6159,16.7875,17.3365,1539059.7244867,0
+EPAC.US,D,20220919,000000,17.3365,17.8954,17.2866,17.566,1303162.5442091,0
+EPAC.US,D,20220920,000000,17.4563,17.5111,17.0271,17.2666,872728.99225665,0
+EPAC.US,D,20220921,000000,17.4762,17.566,16.8874,16.9373,580111.36587049,0
+EPAC.US,D,20220922,000000,16.9273,16.9273,16.6877,16.7776,268449.99323033,0
+EPAC.US,D,20220923,000000,16.5979,16.6578,16.059,16.3284,286398.62638623,0
+EPAC.US,D,20220926,000000,16.2685,16.538,16.2186,16.3384,352459.09472766,0
+EPAC.US,D,20220927,000000,16.4682,16.538,16.1089,16.2785,264984.30594182,0
+EPAC.US,D,20220928,000000,16.4282,16.9273,16.3334,16.7576,311892.81923272,0
+EPAC.US,D,20220929,000000,17.1069,18.3745,16.9772,17.9353,1754117.6940347,0
+EPAC.US,D,20220930,000000,18.0252,18.2847,17.7357,17.7956,1831030.1019603,0
+EPAC.US,D,20221003,000000,18.0351,18.4643,17.7657,18.0252,2979160.5006904,0
+EPAC.US,D,20221004,000000,18.3745,19.8616,18.3445,19.7818,1388821.8298534,0
+EPAC.US,D,20221005,000000,19.5821,20.9295,19.5422,20.69,842765.17495395,0
+EPAC.US,D,20221006,000000,20.61,21.05,20.61,20.77,503532,0
+EPAC.US,D,20221007,000000,20.5,20.575,19.87,20.15,505454,0
+EPAC.US,D,20221010,000000,20.2,20.39,20.06,20.3,295629,0
+EPAC.US,D,20221011,000000,20.26,20.85,20.24,20.78,714007,0
+EPAC.US,D,20221012,000000,20.81,20.935,20.56,20.84,476849,0
+EPAC.US,D,20221013,000000,20.36,21.59,20.07,21.43,627002,0
+EPAC.US,D,20221014,000000,21.61,21.69,21.33,21.52,386968,0
+EPAC.US,D,20221017,000000,21.91,22.23,21.61,21.98,372311,0
+EPAC.US,D,20221018,000000,22.41,23.14,22.31,22.6,676936,0
+EPAC.US,D,20221019,000000,22.66,23.58,22.66,23.58,461371,0
+EPAC.US,D,20221020,000000,23.57,23.64,22.98,23.24,441044,0
+EPAC.US,D,20221021,000000,23.37,24.32,23.37,24.19,479204,0
+EPAC.US,D,20221024,000000,24.28,24.765,24.15,24.7,502906,0
+EPAC.US,D,20221025,000000,24.86,25.6,24.69,25.58,613668,0
+EPAC.US,D,20221026,000000,25.75,26.15,25.37,25.69,739976,0
+EPAC.US,D,20221027,000000,25.82,25.9999,24.81,24.96,563222,0
+EPAC.US,D,20221028,000000,25.24,25.59,25.06,25.18,514472,0
+EPAC.US,D,20221031,000000,25.44,25.51,25.16,25.41,446862,0
+EPAC.US,D,20221101,000000,25.65,25.88,25.48,25.62,449037,0
+EPAC.US,D,20221102,000000,25.58,26.13,25.31,25.45,401946,0
+EPAC.US,D,20221103,000000,25.27,26.28,25.14,25.99,450198,0
+EPAC.US,D,20221104,000000,26.19,26.545,25.921,26.53,330893,0
+EPAC.US,D,20221107,000000,26.53,26.72,26.04,26.07,309060,0
+EPAC.US,D,20221108,000000,26.41,26.72,26,26.51,242335,0
+EPAC.US,D,20221109,000000,26.2,26.62,26.0996,26.31,244522,0
+EPAC.US,D,20221110,000000,27,27.37,26.79,26.95,372821,0
+EPAC.US,D,20221111,000000,26.69,27.13,26.04,26.11,314507,0
+EPAC.US,D,20221114,000000,25.97,26.24,25.66,25.69,496012,0
+EPAC.US,D,20221115,000000,25.91,26.02,25.22,25.24,628144,0
+EPAC.US,D,20221116,000000,25.4,25.51,24.84,25.01,387386,0
+EPAC.US,D,20221117,000000,24.71,25.1,24.4976,25.06,231800,0
+EPAC.US,D,20221118,000000,25.37,25.37,24.71,24.87,309869,0
+EPAC.US,D,20221121,000000,24.86,25.01,24.65,24.86,249762,0
+EPAC.US,D,20221122,000000,24.91,25.01,24.7,24.97,328851,0
+EPAC.US,D,20221123,000000,25.1,25.13,24.58,24.76,179652,0
+EPAC.US,D,20221125,000000,24.89,24.97,24.72,24.76,106869,0
+EPAC.US,D,20221128,000000,24.53,24.78,24.23,24.35,213096,0
+EPAC.US,D,20221129,000000,24.3,24.45,24.11,24.14,192325,0
+EPAC.US,D,20221130,000000,24.22,25.13,23.942,25.04,385875,0
+EPAC.US,D,20221201,000000,25.26,25.375,24.85,24.97,239423,0
+EPAC.US,D,20221202,000000,24.73,25.24,24.685,25.12,221193,0
+EPAC.US,D,20221205,000000,24.9,24.9,24.25,24.45,231791,0
+EPAC.US,D,20221206,000000,24.48,24.56,24.1,24.33,176755,0
+EPAC.US,D,20221207,000000,24.23,24.24,23.54,23.6,325245,0
+EPAC.US,D,20221208,000000,23.61,23.695,23.28,23.41,239491,0
+EPAC.US,D,20221209,000000,23.37,23.54,23.04,23.23,243377,0
+EPAC.US,D,20221212,000000,23.34,23.87,23.09,23.77,324064,0
+EPAC.US,D,20221213,000000,24.43,24.613,23.67,23.73,359528,0
+EPAC.US,D,20221214,000000,23.64,24.24,23.54,23.73,345262,0
+EPAC.US,D,20221215,000000,23.5,23.64,23.33,23.51,382009,0
+EPAC.US,D,20221216,000000,23.16,23.385,23.01,23.26,1290144,0
+EPAC.US,D,20221219,000000,23.32,24.37,23.32,23.8,444673,0
+EPAC.US,D,20221220,000000,23.76,24.28,23.69,23.95,272489,0
+EPAC.US,D,20221221,000000,25.35,25.5,24.05,25.09,689442,0
+EPAC.US,D,20221222,000000,25,25.4252,24.82,25.26,438263,0
+EPAC.US,D,20221223,000000,25.07,25.39,24.84,25.28,257863,0
+EPAC.US,D,20221227,000000,25.4,25.75,25.24,25.74,263635,0
+EPAC.US,D,20221228,000000,25.78,25.81,25.18,25.18,213715,0
+EPAC.US,D,20221229,000000,25.4,25.65,25.05,25.62,240176,0
+EPAC.US,D,20221230,000000,25.48,25.64,25.3,25.45,184293,0
+EPAC.US,D,20230103,000000,25.62,25.76,25,25.33,236389,0
+EPAC.US,D,20230104,000000,25.51,25.82,25.33,25.5,301638,0
+EPAC.US,D,20230105,000000,25.56,25.67,25.18,25.33,245838,0
+EPAC.US,D,20230106,000000,25.63,26.08,25.41,25.43,248046,0
+EPAC.US,D,20230109,000000,25.55,25.77,24.98,25.09,206488,0
+EPAC.US,D,20230110,000000,25.05,25.25,24.83,25.22,245399,0
+EPAC.US,D,20230111,000000,25.27,25.63,25.27,25.57,171727,0
+EPAC.US,D,20230112,000000,25.77,25.82,25.34,25.43,282226,0
+EPAC.US,D,20230113,000000,25.47,25.47,25.11,25.4,180204,0
+EPAC.US,D,20230117,000000,25.4,25.44,25.09,25.1,169930,0
+EPAC.US,D,20230118,000000,25.09,25.31,24.575,24.65,200952,0
+EPAC.US,D,20230119,000000,24.7,24.7,24.31,24.38,223301,0
+EPAC.US,D,20230120,000000,24.5,24.61,24.05,24.13,363125,0
+EPAC.US,D,20230123,000000,24.08,24.47,24,24.13,186748,0
+EPAC.US,D,20230124,000000,24.045,24.8,23.92,24.78,229225,0
+EPAC.US,D,20230125,000000,24.71,25.12,24.595,25.12,282270,0
+EPAC.US,D,20230126,000000,25.19,25.55,25.06,25.35,186018,0
+EPAC.US,D,20230127,000000,25.32,26,25.32,25.86,165885,0
+EPAC.US,D,20230130,000000,25.69,26.17,25.64,25.73,167189,0
+EPAC.US,D,20230131,000000,25.77,26.55,25.74,26.54,396745,0
+EPAC.US,D,20230201,000000,26.54,27.16,26.42,26.88,293569,0
+EPAC.US,D,20230202,000000,26.88,27.42,26.87,27.4,203831,0
+EPAC.US,D,20230203,000000,27.4,27.83,27.36,27.6,301595,0
+EPAC.US,D,20230206,000000,27.43,27.5153,26.995,27.48,299037,0
+EPAC.US,D,20230207,000000,27.24,27.38,26.83,27.14,360439,0
+EPAC.US,D,20230208,000000,26.92,27.16,26.74,27.01,282966,0
+EPAC.US,D,20230209,000000,27.17,27.28,26.5,26.56,221766,0
+EPAC.US,D,20230210,000000,26.41,27.05,26.41,26.77,321238,0
+EPAC.US,D,20230213,000000,26.78,27.12,26.53,26.94,177343,0
+EPAC.US,D,20230214,000000,26.82,26.82,26.28,26.39,383657,0
+EPAC.US,D,20230215,000000,26.13,26.57,25.87,26.32,560248,0
+EPAC.US,D,20230216,000000,25.99,26.875,25.99,26.57,227816,0
+EPAC.US,D,20230217,000000,26.69,27.28,26.56,27.02,235566,0
+EPAC.US,D,20230221,000000,26.84,26.98,26.39,26.52,284966,0
+EPAC.US,D,20230222,000000,26.57,27.13,26.57,26.83,475217,0
+EPAC.US,D,20230223,000000,26.92,27.2275,26.51,26.75,184089,0
+EPAC.US,D,20230224,000000,26.47,26.75,26.23,26.73,174571,0
+EPAC.US,D,20230227,000000,27.03,27.04,26.74,26.77,170718,0
+EPAC.US,D,20230228,000000,26.8,27.05,26.73,26.93,349827,0
+EPAC.US,D,20230301,000000,26.88,27.59,26.79,27.43,273303,0
+EPAC.US,D,20230302,000000,27.22,28.3,27.17,28.29,505902,0
+EPAC.US,D,20230303,000000,28.4,28.57,28.06,28.46,181831,0
+EPAC.US,D,20230306,000000,28.31,28.41,27.4,27.72,481909,0
+EPAC.US,D,20230307,000000,27.7,27.86,27.44,27.7,374197,0
+EPAC.US,D,20230308,000000,27.83,27.92,27.445,27.86,309668,0
+EPAC.US,D,20230309,000000,27.86,27.895,27.44,27.6,542083,0
+EPAC.US,D,20230310,000000,27.52,27.535,26.68,27.1,915942,0
+EPAC.US,D,20230313,000000,26.73,27.2,26.48,27.15,417069,0
+EPAC.US,D,20230314,000000,27.75,28.31,27.42,28.1,425779,0
+EPAC.US,D,20230315,000000,27.43,27.61,26.635,26.92,508976,0
+EPAC.US,D,20230316,000000,26.55,27.8,26.47,27.67,401376,0
+EPAC.US,D,20230317,000000,27.48,27.48,26.72,26.8,1022967,0
+EPAC.US,D,20230320,000000,27.02,27.54,27.02,27.36,239742,0
+EPAC.US,D,20230321,000000,27.75,27.99,27.53,27.69,404825,0
+EPAC.US,D,20230322,000000,27.51,28.14,23.22,25.93,1628243,0
+EPAC.US,D,20230323,000000,25.83,26.69,25.76,26.4,518477,0
+EPAC.US,D,20230324,000000,26.19,26.44,25.77,26.22,274610,0
+EPAC.US,D,20230327,000000,26.62,26.63,26.17,26.17,268241,0
+EPAC.US,D,20230328,000000,26.05,26.4,25.825,26.33,341712,0
+EPAC.US,D,20230329,000000,26.51,26.51,25.76,25.78,205299,0
+EPAC.US,D,20230330,000000,25.97,26.03,24.79,24.89,300334,0
+EPAC.US,D,20230331,000000,25.02,25.53,24.86,25.5,464551,0
+EPAC.US,D,20230403,000000,25.56,25.79,25.16,25.48,246208,0
+EPAC.US,D,20230404,000000,25.6,25.6,24.82,25.17,475637,0
+EPAC.US,D,20230405,000000,24.96,25.08,24.29,24.36,260768,0
+EPAC.US,D,20230406,000000,24.41,24.41,23.86,23.86,238159,0
+EPAC.US,D,20230410,000000,23.85,24.465,23.85,24.21,368836,0
+EPAC.US,D,20230411,000000,24.41,24.585,23.85,23.98,284561,0
+EPAC.US,D,20230412,000000,24.13,24.27,23.96,24.01,124830,0
+EPAC.US,D,20230413,000000,24.03,24.18,23.79,24.16,170544,0
+EPAC.US,D,20230414,000000,24.15,24.54,23.93,24.07,144610,0
+EPAC.US,D,20230417,000000,24.11,24.5103,24.03,24.44,152752,0
+EPAC.US,D,20230418,000000,24.5,25.01,24.46,24.82,249720,0
+EPAC.US,D,20230419,000000,24.87,25.09,24.48,24.7,205237,0
+EPAC.US,D,20230420,000000,24.54,24.77,24.32,24.77,230985,0
+EPAC.US,D,20230421,000000,24.81,24.98,24.4575,24.84,194546,0
+EPAC.US,D,20230424,000000,24.87,25.21,24.87,25.04,164223,0
+EPAC.US,D,20230425,000000,24.89,24.93,24.26,24.3,229313,0
+EPAC.US,D,20230426,000000,24.01,24.16,23.28,23.39,174967,0
+EPAC.US,D,20230427,000000,23.47,24.05,23.45,23.94,174483,0
+EPAC.US,D,20230428,000000,23.87,24.14,23.675,23.76,268768,0
+EPAC.US,D,20230501,000000,23.79,24.26,23.78,23.88,94723,0
+EPAC.US,D,20230502,000000,23.8,23.895,23.3301,23.55,214096,0
+EPAC.US,D,20230503,000000,23.55,24.14,23.55,23.66,263838,0
+EPAC.US,D,20230504,000000,23.56,23.76,22.94,23.13,344765,0
+EPAC.US,D,20230505,000000,23.46,23.75,23.02,23.69,364722,0
+EPAC.US,D,20230508,000000,23.82,24.14,23.48,23.66,216561,0
+EPAC.US,D,20230509,000000,23.59,24.08,23.35,23.68,254978,0
+EPAC.US,D,20230510,000000,23.92,24.02,23.32,23.69,362387,0
+EPAC.US,D,20230511,000000,23.44,23.72,23.365,23.66,366604,0
+EPAC.US,D,20230512,000000,23.76,24.1,23.63,24.1,246651,0
+EPAC.US,D,20230515,000000,24.18,24.76,24.18,24.47,232724,0
+EPAC.US,D,20230516,000000,24.32,24.59,24.07,24.42,230307,0
+EPAC.US,D,20230517,000000,24.65,25.375,24.65,25.21,261738,0
+EPAC.US,D,20230518,000000,25.12,25.51,25.09,25.47,221331,0
+EPAC.US,D,20230519,000000,25.79,25.8,25.23,25.54,175912,0
+EPAC.US,D,20230522,000000,25.67,26.04,25.46,25.49,260248,0
+EPAC.US,D,20230523,000000,25.29,26,25.23,25.54,262939,0
+EPAC.US,D,20230524,000000,25.45,25.757,25.27,25.43,192566,0
+EPAC.US,D,20230525,000000,25.22,25.87,25.22,25.86,184914,0
+EPAC.US,D,20230526,000000,25.91,26.24,25.87,26.1,144248,0
+EPAC.US,D,20230530,000000,25.97,26.425,25.85,26.16,174907,0
+EPAC.US,D,20230531,000000,26.2,26.29,25.27,25.42,241622,0
+EPAC.US,D,20230601,000000,25.33,25.8,25.2265,25.52,189113,0
+EPAC.US,D,20230602,000000,25.91,27.21,25.91,27.17,238149,0
+EPAC.US,D,20230605,000000,26.97,26.97,25.87,26.31,219517,0
+EPAC.US,D,20230606,000000,26.16,27.29,26.16,27.21,204385,0
+EPAC.US,D,20230607,000000,27.26,28.21,27.215,27.98,290124,0
+EPAC.US,D,20230608,000000,27.85,28.05,27.6,27.78,172113,0
+EPAC.US,D,20230609,000000,27.65,27.7,27.32,27.58,133774,0
+EPAC.US,D,20230612,000000,27.64,27.92,27.395,27.68,185360,0
+EPAC.US,D,20230613,000000,27.75,28.05,27.015,27.22,337564,0
+EPAC.US,D,20230614,000000,27.23,27.46,26.815,26.9,271791,0
+EPAC.US,D,20230615,000000,26.8,27.165,26.69,27.16,242848,0
+EPAC.US,D,20230616,000000,27.39,27.43,26.99,27.42,640618,0
+EPAC.US,D,20230620,000000,27.37,27.78,27.18,27.48,208895,0
+EPAC.US,D,20230621,000000,27.29,27.615,27.08,27.21,270355,0
+EPAC.US,D,20230622,000000,28.28,28.97,27.38,27.98,549218,0
+EPAC.US,D,20230623,000000,27.51,27.6082,25.71,25.72,769486,0
+EPAC.US,D,20230626,000000,25.85,26.83,25.85,26.49,432308,0
+EPAC.US,D,20230627,000000,26.56,27.1,26.535,26.67,339794,0
+EPAC.US,D,20230628,000000,26.71,26.83,26.53,26.75,243900,0
+EPAC.US,D,20230629,000000,26.72,27.2,26.68,27.12,551248,0
+EPAC.US,D,20230630,000000,27.4,27.82,26.98,27,566466,0
+EPAC.US,D,20230703,000000,26.81,27.13,26.74,26.82,281124,0
+EPAC.US,D,20230705,000000,26.66,26.755,26.12,26.37,332263,0
+EPAC.US,D,20230706,000000,26.09,26.5,26,26.38,366243,0
+EPAC.US,D,20230707,000000,26.41,26.7,26.145,26.29,391458,0
+EPAC.US,D,20230710,000000,26.3,26.77,26.3,26.67,302046,0
+EPAC.US,D,20230711,000000,26.71,27.06,26.6,26.93,293984,0
+EPAC.US,D,20230712,000000,27.26,27.415,26.95,26.95,266592,0
+EPAC.US,D,20230713,000000,26.98,27.21,26.81,26.89,309717,0
+EPAC.US,D,20230714,000000,26.68,26.87,26.41,26.83,217667,0
+EPAC.US,D,20230717,000000,26.76,27.43,26.76,27.42,217394,0
+EPAC.US,D,20230718,000000,27.37,27.73,27.27,27.41,186126,0
+EPAC.US,D,20230719,000000,27.36,27.87,27.31,27.85,236275,0
+EPAC.US,D,20230720,000000,27.99,28.15,27.72,28.11,227419,0
+EPAC.US,D,20230721,000000,28.21,28.39,27.48,27.5,192924,0
+EPAC.US,D,20230724,000000,27.5,27.91,27.44,27.46,171622,0
+EPAC.US,D,20230725,000000,27.21,27.5,26.591,27.19,164410,0
+EPAC.US,D,20230726,000000,27.15,27.53,27.04,27.1,158973,0
+EPAC.US,D,20230727,000000,27.25,27.25,26.385,26.58,306564,0
+EPAC.US,D,20230728,000000,26.77,27.02,26.52,26.8,222455,0
+EPAC.US,D,20230731,000000,26.79,27.535,26.79,27.48,305885,0
+EPAC.US,D,20230801,000000,27.5,27.8,27.1,27.73,394023,0
+EPAC.US,D,20230802,000000,27.54,27.7,27.38,27.45,188767,0
+EPAC.US,D,20230803,000000,27.38,27.46,27,27.02,132961,0
+EPAC.US,D,20230804,000000,26.94,27.46,26.92,27.27,190875,0
+EPAC.US,D,20230807,000000,27.41,27.61,27.212,27.28,180232,0
+EPAC.US,D,20230808,000000,27.16,27.18,26.77,27.04,204401,0
+EPAC.US,D,20230809,000000,26.88,27.13,26.83,26.97,146323,0
+EPAC.US,D,20230810,000000,26.96,27.25,26.43,26.46,280945,0
+EPAC.US,D,20230811,000000,26.44,26.73,26.37,26.48,192226,0
+EPAC.US,D,20230814,000000,26.31,26.489,26.12,26.35,192682,0
+EPAC.US,D,20230815,000000,26.23,26.35,26.1301,26.23,161043,0
+EPAC.US,D,20230816,000000,26.05,26.46,26.01,26.04,199020,0
+EPAC.US,D,20230817,000000,26.03,26.27,25.41,25.43,191699,0
+EPAC.US,D,20230818,000000,25.31,25.89,25.31,25.76,345711,0
+EPAC.US,D,20230821,000000,25.64,25.89,25.345,25.52,214488,0
+EPAC.US,D,20230822,000000,25.69,25.75,25.43,25.62,180407,0
+EPAC.US,D,20230823,000000,25.67,26.05,25.59,25.64,534132,0
+EPAC.US,D,20230824,000000,25.53,26.09,25.53,25.85,196834,0
+EPAC.US,D,20230825,000000,26.05,26.42,25.96,26.25,165954,0
+EPAC.US,D,20230828,000000,26.25,26.4,26.04,26.23,169921,0
+EPAC.US,D,20230829,000000,26.15,26.52,26.15,26.47,158864,0
+EPAC.US,D,20230830,000000,26.43,27.069,26.43,26.97,158776,0
+EPAC.US,D,20230831,000000,27.06,27.08,26.17,26.2,289171,0
+EPAC.US,D,20230901,000000,26.39,26.59,26.21,26.35,237837,0
+EPAC.US,D,20230905,000000,26.03,26.03,24.58,25.26,243864,0
+EPAC.US,D,20230906,000000,25.32,25.89,25.32,25.82,245392,0
+EPAC.US,D,20230907,000000,25.86,26.01,25.44,25.99,323039,0
+EPAC.US,D,20230908,000000,26,26.57,25.98,26.55,298139,0
+EPAC.US,D,20230911,000000,26.61,27.11,26.435,27.1,257617,0
+EPAC.US,D,20230912,000000,27,27.395,26.94,27.27,370482,0
+EPAC.US,D,20230913,000000,27.37,27.56,26.96,27.22,1482514,0
+EPAC.US,D,20230914,000000,27.51,28.32,27.21,28.21,350839,0
+EPAC.US,D,20230915,000000,28.15,28.15,27.13,27.24,1399415,0
+EPAC.US,D,20230918,000000,27.4,27.56,27.07,27.08,201689,0
+EPAC.US,D,20230919,000000,27.1,27.107,26.84,26.93,192471,0
+EPAC.US,D,20230920,000000,27.09,27.19,26.47,26.49,159435,0
+EPAC.US,D,20230921,000000,26.24,26.51,25.97,26.34,144525,0
+EPAC.US,D,20230922,000000,26.35,26.66,26.21,26.21,181461,0
+EPAC.US,D,20230925,000000,26.09,26.63,26.09,26.57,167032,0
+EPAC.US,D,20230926,000000,26.44,26.58,26.01,26.05,232438,0
+EPAC.US,D,20230927,000000,26.27,27.109,26.27,26.97,168573,0
+EPAC.US,D,20230928,000000,27.04,27.44,26.87,27.01,306926,0
+EPAC.US,D,20230929,000000,27.1,27.1,26.38,26.43,246215,0
+EPAC.US,D,20231002,000000,26.27,26.91,26.15,26.78,253810,0
+EPAC.US,D,20231003,000000,26.77,27.13,26.63,26.7,205529,0
+EPAC.US,D,20231004,000000,26.76,27.35,26.61,27.34,316407,0
+EPAC.US,D,20231005,000000,27.3,27.57,27.14,27.15,274815,0
+EPAC.US,D,20231006,000000,27.05,27.23,26.47,26.56,436019,0
+EPAC.US,D,20231009,000000,26.54,27.05,26.43,26.76,334300,0
+EPAC.US,D,20231010,000000,26.76,27.36,26.69,26.71,936297,0
+EPAC.US,D,20231011,000000,26.64,27.17,26.64,27.09,283957,0
+EPAC.US,D,20231012,000000,27.14,27.14,25.76,26.34,314019,0
+EPAC.US,D,20231013,000000,26.42,26.42,25.8,25.9,299353,0
+EPAC.US,D,20231016,000000,26.05,26.39,25.65,25.99,237594,0
+EPAC.US,D,20231017,000000,25.86,30.22,25.69,29.75,1064063,0
+EPAC.US,D,20231018,000000,29.68,30,28.89,29,863360,0
+EPAC.US,D,20231019,000000,28.88,29.21,28.42,28.75,611491,0
+EPAC.US,D,20231020,000000,28.92,29.03,28.08,28.12,399019,0
+EPAC.US,D,20231023,000000,28.25,28.6,28.135,28.28,443047,0
+EPAC.US,D,20231024,000000,28.44,28.81,28.14,28.25,302064,0
+EPAC.US,D,20231025,000000,28.46,28.8799,28.11,28.84,971175,0
+EPAC.US,D,20231026,000000,29.07,29.08,28.5864,28.9,486751,0
+EPAC.US,D,20231027,000000,28.93,29.15,28.4,28.43,261847,0
+EPAC.US,D,20231030,000000,28.69,28.855,28.44,28.51,227472,0
+EPAC.US,D,20231031,000000,28.46,28.54,28.03,28.3,347878,0
+EPAC.US,D,20231101,000000,28.22,28.4,27.92,28.25,267709,0
+EPAC.US,D,20231102,000000,28.57,28.9,28.09,28.18,692450,0
+EPAC.US,D,20231103,000000,28.42,28.72,28.04,28.06,433856,0
+EPAC.US,D,20231106,000000,27.96,28.13,27.66,27.99,274962,0
+EPAC.US,D,20231107,000000,27.8,28.05,27.65,27.99,280384,0
+EPAC.US,D,20231108,000000,27.97,28.3,27.81,27.91,197571,0
+EPAC.US,D,20231109,000000,28.14,28.17,27.77,27.97,265069,0
+EPAC.US,D,20231110,000000,28.16,28.3,27.95,28.03,365779,0
+EPAC.US,D,20231113,000000,28.06,28.55,27.9295,28.4,316041,0
+EPAC.US,D,20231114,000000,29,29.15,28.62,29.14,547671,0
+EPAC.US,D,20231115,000000,29.13,29.26,28.6,28.63,614648,0
+EPAC.US,D,20231116,000000,28.63,28.83,28.15,28.31,291545,0
+EPAC.US,D,20231117,000000,28.58,28.66,28.15,28.4,632593,0
+EPAC.US,D,20231120,000000,28.53,28.62,28.202,28.23,203403,0
+EPAC.US,D,20231121,000000,28.06,28.16,27.77,27.78,183499,0
+EPAC.US,D,20231122,000000,27.96,28.21,27.85,27.85,141245,0
+EPAC.US,D,20231124,000000,27.89,28.04,27.84,27.96,79309,0
+EPAC.US,D,20231127,000000,27.78,27.97,27.5,27.82,572994,0
+EPAC.US,D,20231128,000000,27.82,27.82,27.06,27.08,219012,0
+EPAC.US,D,20231129,000000,27.3,27.55,27.155,27.25,325569,0
+EPAC.US,D,20231130,000000,27.38,27.45,27.11,27.3,386967,0
+EPAC.US,D,20231201,000000,27.26,28.245,27.26,28.15,276649,0
+EPAC.US,D,20231204,000000,27.94,29.01,27.94,29,382054,0
+EPAC.US,D,20231205,000000,29.02,29.11,28.44,28.7,418026,0
+EPAC.US,D,20231206,000000,28.94,29.31,28.55,28.63,382503,0
+EPAC.US,D,20231207,000000,28.54,28.75,28.395,28.57,316507,0
+EPAC.US,D,20231208,000000,28.47,28.74,28.33,28.48,216441,0
+EPAC.US,D,20231211,000000,28.55,28.77,28.45,28.58,263159,0
+EPAC.US,D,20231212,000000,28.69,28.9,28.24,28.41,380761,0
+EPAC.US,D,20231213,000000,28.49,29.15,28.3,29.05,385392,0
+EPAC.US,D,20231214,000000,29.45,29.75,29.04,29.48,343643,0
+EPAC.US,D,20231215,000000,29.56,29.74,29.28,29.6,1175342,0
+EPAC.US,D,20231218,000000,29.69,29.96,29.07,29.75,370356,0
+EPAC.US,D,20231219,000000,29.95,30.46,29.86,30.28,368852,0
+EPAC.US,D,20231220,000000,32.16,32.94,29.47,30.92,841028,0
+EPAC.US,D,20231221,000000,31.61,32.195,31.03,32.07,471701,0
+EPAC.US,D,20231222,000000,32.3,32.8,32.12,32.8,305179,0
+EPAC.US,D,20231226,000000,32.6,32.6068,32.265,32.46,210328,0
+EPAC.US,D,20231227,000000,32.36,32.5,32.13,32.43,201354,0
+EPAC.US,D,20231228,000000,32.33,32.33,31.37,31.7,248070,0
+EPAC.US,D,20231229,000000,31.63,31.7032,31.06,31.09,198531,0
+EPAC.US,D,20240102,000000,30.8,30.955,30.4,30.58,276113,0
+EPAC.US,D,20240103,000000,30.52,30.52,29.27,29.31,363971,0
+EPAC.US,D,20240104,000000,29.56,29.6075,29.2,29.36,243206,0
+EPAC.US,D,20240105,000000,29.1,29.45,28.7,28.71,217757,0
+EPAC.US,D,20240108,000000,28.64,28.86,28.45,28.85,220998,0
+EPAC.US,D,20240109,000000,28.44,28.88,28.25,28.87,173513,0
+EPAC.US,D,20240110,000000,28.76,29.17,28.73,29.13,203011,0
+EPAC.US,D,20240111,000000,29.08,29.41,28.935,29.37,271287,0
+EPAC.US,D,20240112,000000,29.83,29.83,29.03,29.3,142432,0
+EPAC.US,D,20240116,000000,29.11,29.51,29.04,29.3,136830,0
+EPAC.US,D,20240117,000000,28.97,29.42,28.97,29.37,144754,0
+EPAC.US,D,20240118,000000,29.37,29.7,29.24,29.68,196394,0
+EPAC.US,D,20240119,000000,29.81,30,29.42,29.94,185833,0
+EPAC.US,D,20240122,000000,30.2,30.56,30.085,30.28,257366,0
+EPAC.US,D,20240123,000000,30.65,31.14,30.4,31.02,358361,0
+EPAC.US,D,20240124,000000,31.33,31.33,30.46,31.23,286712,0
+EPAC.US,D,20240125,000000,31.62,32.57,31.565,31.81,301226,0
+EPAC.US,D,20240126,000000,31.98,32.447,31.57,31.7,301897,0
+EPAC.US,D,20240129,000000,31.56,32.04,31.56,31.91,165055,0
+EPAC.US,D,20240130,000000,31.75,32.44,31.75,32.09,289493,0
+EPAC.US,D,20240131,000000,32.12,32.35,31.18,31.23,279080,0
+EPAC.US,D,20240201,000000,31.46,31.52,30.96,31.49,197943,0
+EPAC.US,D,20240202,000000,31.19,32.11,31.19,31.74,191201,0
+EPAC.US,D,20240205,000000,31.34,31.52,31.03,31.28,154335,0
+EPAC.US,D,20240206,000000,31.13,31.74,31.0375,31.7,157165,0
+EPAC.US,D,20240207,000000,31.75,31.92,31.36,31.37,158484,0
+EPAC.US,D,20240208,000000,31.34,31.54,31.14,31.38,199912,0
+EPAC.US,D,20240209,000000,30.54,31.06,30.43,30.84,323708,0
+EPAC.US,D,20240212,000000,30.84,31.56,30.8,31.45,417826,0
+EPAC.US,D,20240213,000000,30.81,31.42,30.77,31.37,453824,0
+EPAC.US,D,20240214,000000,31.71,32.65,31.575,32.61,353570,0
+EPAC.US,D,20240215,000000,32.72,33.2,32.505,32.57,401007,0
+EPAC.US,D,20240216,000000,32.48,33.34,32.3003,33.31,327498,0
+EPAC.US,D,20240220,000000,32.92,33.38,32.86,33.11,293044,0
+EPAC.US,D,20240221,000000,33.03,33.17,32.9,33.17,207811,0
+EPAC.US,D,20240222,000000,33.16,33.895,33.08,33.87,229184,0
+EPAC.US,D,20240223,000000,33.93,34.09,33.59,33.69,139378,0
+EPAC.US,D,20240226,000000,33.56,33.8,33.41,33.69,143251,0
+EPAC.US,D,20240227,000000,33.87,34.315,33.68,33.8,173938,0
+EPAC.US,D,20240228,000000,33.53,33.965,33.5,33.59,146993,0
+EPAC.US,D,20240229,000000,33.93,33.96,33.61,33.71,225666,0
+EPAC.US,D,20240301,000000,33.57,33.655,32.95,33.05,294533,0
+EPAC.US,D,20240304,000000,32.84,33.59,32.68,32.77,250152,0
+EPAC.US,D,20240305,000000,32.6,32.84,32.0698,32.32,150828,0
+EPAC.US,D,20240306,000000,32.57,32.98,32.31,32.97,160508,0
+EPAC.US,D,20240307,000000,33.27,33.62,33.26,33.35,149441,0
+EPAC.US,D,20240308,000000,33.59,33.74,33.33,33.59,122914,0
+EPAC.US,D,20240311,000000,33.45,33.45,32.76,33.15,110996,0
+EPAC.US,D,20240312,000000,33.07,33.39,32.93,33.19,177870,0
+EPAC.US,D,20240313,000000,33.13,33.38,32.95,33.21,172179,0
+EPAC.US,D,20240314,000000,33.07,33.18,32.775,33,214923,0
+EPAC.US,D,20240315,000000,32.92,34.8358,32.92,34.3,804877,0
+EPAC.US,D,20240318,000000,34.31,34.76,34.23,34.38,309900,0
+EPAC.US,D,20240319,000000,34.34,34.9653,34.34,34.68,970024,0
+EPAC.US,D,20240320,000000,34.75,35.43,34.63,35.11,451410,0
+EPAC.US,D,20240321,000000,33.07,35.11,32.28,34.77,863302,0
+EPAC.US,D,20240322,000000,35.22,35.9159,34.97,35.15,408606,0
+EPAC.US,D,20240325,000000,35.26,35.6,35.17,35.25,308822,0
+EPAC.US,D,20240326,000000,35.4,35.74,35.3,35.39,323000,0
+EPAC.US,D,20240327,000000,35.61,35.79,35.23,35.49,271003,0
+EPAC.US,D,20240328,000000,35.47,35.91,35.4125,35.66,362711,0
+EPAC.US,D,20240401,000000,35.91,35.91,35.35,35.5,260140,0
+EPAC.US,D,20240402,000000,35.2,35.27,34.47,34.91,480642,0
+EPAC.US,D,20240403,000000,34.8,35.28,34.8,34.95,233013,0
+EPAC.US,D,20240404,000000,35.19,35.3699,34.69,34.83,264403,0
+EPAC.US,D,20240405,000000,34.87,35.42,34.87,35.19,226251,0
+EPAC.US,D,20240408,000000,35.4,35.595,35.335,35.45,121673,0
+EPAC.US,D,20240409,000000,35.5,35.67,35.01,35.22,183645,0
+EPAC.US,D,20240410,000000,34.85,35.08,34.6,34.97,250249,0
+EPAC.US,D,20240411,000000,35.08,35.35,34.87,35.32,184133,0
+EPAC.US,D,20240412,000000,35.08,35.46,34.96,35.04,247933,0
+EPAC.US,D,20240415,000000,35.22,35.44,34.69,35.06,440096,0
+EPAC.US,D,20240416,000000,35.01,35.34,34.84,34.92,346072,0
+EPAC.US,D,20240417,000000,35.13,35.2,34.59,34.75,300970,0
+EPAC.US,D,20240418,000000,34.76,35,34.6,34.75,453912,0
+EPAC.US,D,20240419,000000,34.64,35.18,34.64,35.02,411195,0
+EPAC.US,D,20240422,000000,35.14,35.53,35.07,35.24,251924,0
+EPAC.US,D,20240423,000000,35.24,36.26,35.24,36.04,285113,0
+EPAC.US,D,20240424,000000,35.94,36.4,35.85,36.17,237172,0
+EPAC.US,D,20240425,000000,35.83,36.12,35.47,36.03,308336,0
+EPAC.US,D,20240426,000000,35.95,36.44,35.95,36.14,237094,0
+EPAC.US,D,20240429,000000,36.27,36.52,36.2,36.34,190384,0
+EPAC.US,D,20240430,000000,36.25,36.38,35.62,35.63,373075,0
+EPAC.US,D,20240501,000000,35.65,35.805,35.12,35.49,379577,0
+EPAC.US,D,20240502,000000,35.79,36.52,35.79,36.48,246697,0
+EPAC.US,D,20240503,000000,36.68,36.87,36.38,36.83,209498,0
+EPAC.US,D,20240506,000000,37,37.69,36.99,37.57,216970,0
+EPAC.US,D,20240507,000000,37.67,38.31,37.67,37.86,280919,0
+EPAC.US,D,20240508,000000,37.72,38.06,37.49,37.53,202138,0
+EPAC.US,D,20240509,000000,37.63,37.68,37.35,37.54,191791,0
+EPAC.US,D,20240510,000000,37.66,38.66,37.49,38.65,270382,0
+EPAC.US,D,20240513,000000,38.73,38.92,37.6,37.6,226757,0
+EPAC.US,D,20240514,000000,38,38.06,37.33,37.39,219030,0
+EPAC.US,D,20240515,000000,37.6,38.04,37.5077,37.75,150823,0
+EPAC.US,D,20240516,000000,37.72,37.73,37.18,37.59,144174,0
+EPAC.US,D,20240517,000000,37.67,37.92,37.42,37.71,317172,0
+EPAC.US,D,20240520,000000,37.56,38.19,37.52,37.89,212582,0
+EPAC.US,D,20240521,000000,37.75,38.6199,37.75,38.43,247569,0
+EPAC.US,D,20240522,000000,38.44,38.67,37.88,38.31,209367,0
+EPAC.US,D,20240523,000000,38.31,38.34,37.86,37.94,172516,0
+EPAC.US,D,20240524,000000,38.22,38.355,37.96,38.24,120187,0
+EPAC.US,D,20240528,000000,38.44,38.44,37.7,37.91,176022,0
+EPAC.US,D,20240529,000000,37.62,38.045,37.22,37.69,200454,0
+EPAC.US,D,20240530,000000,37.86,38.88,37.86,38.77,231010,0
+EPAC.US,D,20240531,000000,38.8,39.46,38.615,39.32,471198,0
+EPAC.US,D,20240603,000000,39.32,39.49,38.41,38.6,303573,0
+EPAC.US,D,20240604,000000,38.34,38.6,37.7914,38.17,269129,0
+EPAC.US,D,20240605,000000,38.46,39.02,38.31,38.83,169321,0
+EPAC.US,D,20240606,000000,38.82,38.82,37.89,38.34,286097,0
+EPAC.US,D,20240607,000000,38.06,38.28,37.73,37.87,223888,0
+EPAC.US,D,20240610,000000,37.43,37.97,37.42,37.96,248201,0
+EPAC.US,D,20240611,000000,37.68,37.92,37.44,37.86,179936,0
+EPAC.US,D,20240612,000000,38.64,39.23,38.54,38.64,194920,0
+EPAC.US,D,20240613,000000,38.44,38.67,37.82,38.65,215696,0
+EPAC.US,D,20240614,000000,38.13,38.295,37.5,37.89,408871,0
+EPAC.US,D,20240617,000000,37.78,38.5,37.78,38.22,249160,0
+EPAC.US,D,20240618,000000,38.13,38.835,38.04,38.54,297055,0
+EPAC.US,D,20240620,000000,38.5,39.04,38.42,38.56,357349,0
+EPAC.US,D,20240621,000000,38.06,38.53,37.9425,38.5,806043,0
+EPAC.US,D,20240624,000000,38.78,39.46,38.57,38.6,1009038,0
+EPAC.US,D,20240625,000000,35.62,38.34,35.18,37.44,1169948,0
+EPAC.US,D,20240626,000000,37.29,38.45,37.185,38.16,714161,0
+EPAC.US,D,20240627,000000,38.48,38.48,37.59,38.04,441821,0
+EPAC.US,D,20240628,000000,38.37,38.89,37.74,38.18,804117,0
+EPAC.US,D,20240701,000000,38.24,38.33,37.26,37.56,307442,0
+EPAC.US,D,20240702,000000,37.55,38.18,37.43,38.06,268329,0
+EPAC.US,D,20240703,000000,38.05,38.44,37.93,38.4,120160,0
+EPAC.US,D,20240705,000000,38.25,38.47,37.88,38.28,215726,0
+EPAC.US,D,20240708,000000,38.58,38.975,38.31,38.33,230509,0
+EPAC.US,D,20240709,000000,38.35,38.61,37.74,37.78,283707,0
+EPAC.US,D,20240710,000000,37.92,38.22,37.89,38.01,269873,0
+EPAC.US,D,20240711,000000,38.59,39.29,38.43,38.86,314541,0
+EPAC.US,D,20240712,000000,39.2,39.38,38.71,38.81,256657,0
+EPAC.US,D,20240715,000000,39.14,40.2,39.035,39.99,288609,0
+EPAC.US,D,20240716,000000,40.41,41.89,40.315,41.76,357230,0
+EPAC.US,D,20240717,000000,41.59,42.13,40.72,40.73,347919,0
+EPAC.US,D,20240718,000000,40.4,41.11,40.12,40.21,206058,0
+EPAC.US,D,20240719,000000,40.18,40.18,39.46,39.83,321618,0
+EPAC.US,D,20240722,000000,40.11,40.4,39.475,40.35,175911,0
+EPAC.US,D,20240723,000000,40.15,41.34,40.15,40.91,233691,0
+EPAC.US,D,20240724,000000,40.59,40.96,39.99,40.07,239942,0
+EPAC.US,D,20240725,000000,40.14,41.14,39.67,40.21,313674,0
+EPAC.US,D,20240726,000000,40.91,41.1678,40.55,40.77,237848,0
+EPAC.US,D,20240729,000000,40.88,40.96,40.02,40.09,194634,0
+EPAC.US,D,20240730,000000,40.31,40.62,39.72,39.74,272559,0
+EPAC.US,D,20240731,000000,40.08,40.755,39.5,40.2,483910,0
+EPAC.US,D,20240801,000000,40.06,40.185,38.505,39.29,487264,0
+EPAC.US,D,20240802,000000,38.09,38.81,37.79,38.7,288410,0
+EPAC.US,D,20240805,000000,37.38,38.43,36.775,38.02,336566,0
+EPAC.US,D,20240806,000000,38.06,39.02,37.94,38.52,188904,0
+EPAC.US,D,20240807,000000,39.05,39.39,38.52,39.22,332345,0
+EPAC.US,D,20240808,000000,39.49,40.17,39.435,40.16,160398,0
+EPAC.US,D,20240809,000000,40.11,40.32,39.88,40.31,151342,0
+EPAC.US,D,20240812,000000,40.36,40.36,39.835,39.97,157677,0
+EPAC.US,D,20240813,000000,40.38,40.38,39.99,40.15,264666,0
+EPAC.US,D,20240814,000000,40.31,40.31,39.61,39.67,151544,0
+EPAC.US,D,20240815,000000,40.52,40.58,40.06,40.19,207251,0
+EPAC.US,D,20240816,000000,40.15,40.21,39.75,40.21,213408,0
+EPAC.US,D,20240819,000000,40.4,40.4,39.94,40.27,149446,0
+EPAC.US,D,20240820,000000,40.06,40.16,39.72,39.76,155878,0
+EPAC.US,D,20240821,000000,40.07,40.52,39.8715,40.14,125034,0
+EPAC.US,D,20240822,000000,40.13,40.31,39.92,40.05,89789,0
+EPAC.US,D,20240823,000000,40.38,41.11,40.17,40.71,167898,0
+EPAC.US,D,20240826,000000,41,41.21,40.76,40.84,136989,0
+EPAC.US,D,20240827,000000,40.66,40.87,40.325,40.65,157661,0
+EPAC.US,D,20240828,000000,40.62,40.685,40.16,40.31,169242,0
+EPAC.US,D,20240829,000000,40.66,41.36,40.3,40.71,347047,0
+EPAC.US,D,20240830,000000,41.01,41.36,40.46,41.24,339141,0
+EPAC.US,D,20240903,000000,40.79,40.88,39.66,39.87,287935,0
+EPAC.US,D,20240904,000000,39.65,40.1,39.61,39.92,262826,0
+EPAC.US,D,20240905,000000,40.14,40.23,39.695,39.93,241446,0
+EPAC.US,D,20240906,000000,39.83,40.06,39.1,39.17,214297,0
+EPAC.US,D,20240909,000000,39.26,39.55,38.89,39.3,459438,0
+EPAC.US,D,20240910,000000,39.42,39.715,38.824,39.1,329023,0
+EPAC.US,D,20240911,000000,38.94,39.66,38.42,39.51,207060,0
+EPAC.US,D,20240912,000000,39.8,40.25,39.435,40.19,143772,0
+EPAC.US,D,20240913,000000,40.63,41.35,40.46,41.21,169936,0
+EPAC.US,D,20240916,000000,41.44,41.74,40.965,41.57,166765,0
+EPAC.US,D,20240917,000000,41.97,42.215,41.32,41.55,287574,0
+EPAC.US,D,20240918,000000,41.72,41.85,41.12,41.46,366689,0
+EPAC.US,D,20240919,000000,42.41,42.86,41.86,42.01,267713,0
+EPAC.US,D,20240920,000000,41.95,42.46,41.51,41.92,962413,0
+EPAC.US,D,20240923,000000,42.16,42.475,41.71,41.72,191312,0
+EPAC.US,D,20240924,000000,41.91,42.08,41.63,41.97,260634,0
+EPAC.US,D,20240925,000000,42,42.99,41.67,42.51,317389,0
+EPAC.US,D,20240926,000000,42.99,43,41.71,41.71,307993,0
+EPAC.US,D,20240927,000000,42.02,42.58,41.74,41.86,248242,0
+EPAC.US,D,20240930,000000,41.69,42,41.48,41.89,260133,0
+EPAC.US,D,20241001,000000,41.75,41.955,40.93,41.88,278783,0
+EPAC.US,D,20241002,000000,41.69,42.21,41.655,41.78,249530,0
+EPAC.US,D,20241003,000000,41.64,41.83,41.33,41.6,336451,0
+EPAC.US,D,20241004,000000,42.21,42.71,41.845,42.66,233050,0
+EPAC.US,D,20241007,000000,42.38,42.76,42.19,42.73,277395,0
+EPAC.US,D,20241008,000000,42.92,42.92,42.19,42.29,280847,0
+EPAC.US,D,20241009,000000,42.17,42.77,42.12,42.29,282100,0
+EPAC.US,D,20241010,000000,41.91,42.52,41.72,42.52,325277,0
+EPAC.US,D,20241011,000000,42.53,43.9,42.53,43.73,227515,0
+EPAC.US,D,20241014,000000,43.73,44.05,43.4,43.91,325960,0
+EPAC.US,D,20241015,000000,43.82,44.16,43.41,43.53,487336,0
+EPAC.US,D,20241016,000000,38.9,43.38,38.36,43.06,968459,0
+EPAC.US,D,20241017,000000,42.95,44.63,42.95,44.58,537432,0
+EPAC.US,D,20241018,000000,44.44,44.55,43.505,44.03,768412,0
+EPAC.US,D,20241021,000000,44.12,44.88,43.68,44.21,547814,0
+EPAC.US,D,20241022,000000,44.17,44.51,43.71,43.71,548088,0
+EPAC.US,D,20241023,000000,43.58,43.595,43.15,43.49,318405,0
+EPAC.US,D,20241024,000000,43.3,43.75,42.665,43.74,337034,0
+EPAC.US,D,20241025,000000,44.07,45.17,44.01,44.77,380110,0
+EPAC.US,D,20241028,000000,45.1,45.12,44.425,44.81,328157,0
+EPAC.US,D,20241029,000000,44.4,44.64,44.07,44.64,311113,0
+EPAC.US,D,20241030,000000,44.46,44.76,43.88,43.91,323960,0
+EPAC.US,D,20241031,000000,44.03,44.36,43.62,44.12,449361,0
+EPAC.US,D,20241101,000000,44.14,44.66,43.75,44.26,310554,0
+EPAC.US,D,20241104,000000,44.4,45.79,44.265,45.44,429561,0
+EPAC.US,D,20241105,000000,45.47,46.77,45.375,46.73,232010,0
+EPAC.US,D,20241106,000000,48.96,51.64,48.96,51,708905,0
+EPAC.US,D,20241107,000000,50.97,51.3,50.365,50.64,401336,0
+EPAC.US,D,20241108,000000,50.93,51.79,50.8174,50.9,375516,0
+EPAC.US,D,20241111,000000,50.93,51.91,50.93,51.57,337949,0
+EPAC.US,D,20241112,000000,51.645,51.8,49.6,49.73,373078,0
+EPAC.US,D,20241113,000000,49.9522,50.045,48.74,48.77,375408,0
+EPAC.US,D,20241114,000000,48.97,49.15,47.87,48.11,368566,0
+EPAC.US,D,20241115,000000,48.45,48.45,47.42,47.56,300159,0
+EPAC.US,D,20241118,000000,47.83,48.35,47.23,47.25,341293,0
+EPAC.US,D,20241119,000000,47.12,47.17,46.41,47.11,391895,0
+EPAC.US,D,20241120,000000,46.77,47.6,46.57,47.52,182683,0
+EPAC.US,D,20241121,000000,47.83,48.65,47.73,47.89,227429,0
+EPAC.US,D,20241122,000000,48.19,49.02,48.05,48.74,312553,0
+EPAC.US,D,20241125,000000,49.515,49.77,49.07,49.22,484826,0
+EPAC.US,D,20241126,000000,48.97,49.28,48.351,48.48,486018,0
+EPAC.US,D,20241127,000000,48.71,48.85,47.74,47.83,305657,0
+EPAC.US,D,20241129,000000,48.03,48.69,48.03,48.26,278932,0
+EPAC.US,D,20241202,000000,48.49,49.45,48.49,49.21,374220,0
+EPAC.US,D,20241203,000000,49.3,49.42,48.12,48.24,247369,0
+EPAC.US,D,20241204,000000,48.22,48.935,47.93,48.89,200780,0
+EPAC.US,D,20241205,000000,48.55,48.94,47.16,47.47,248063,0
+EPAC.US,D,20241206,000000,47.765,47.8,46.895,47.14,261852,0
+EPAC.US,D,20241209,000000,47.62,47.92,46.91,47.84,335065,0
+EPAC.US,D,20241210,000000,48.16,48.37,47.395,47.98,349569,0
+EPAC.US,D,20241211,000000,48.56,49.03,48.385,48.85,356139,0
+EPAC.US,D,20241212,000000,48.43,48.68,48.08,48.52,203967,0
+EPAC.US,D,20241213,000000,48.29,48.98,48.29,48.84,370572,0
+EPAC.US,D,20241216,000000,48.68,49.4,48.43,48.8,380921,0
+EPAC.US,D,20241217,000000,48.65,48.6567,46.8787,47.35,410798,0
+EPAC.US,D,20241218,000000,47.635,48.37,45.81,46.01,394989,0
+EPAC.US,D,20241219,000000,43,46.48,43,44.87,872892,0
+EPAC.US,D,20241220,000000,44.32,45.61,43.8,44.16,1609274,0
+EPAC.US,D,20241223,000000,43.75,44.16,42.19,42.41,475622,0
+EPAC.US,D,20241224,000000,42.3281,42.57,42.05,42.39,112140,0
+EPAC.US,D,20241226,000000,42.04,42.379,41.92,42.17,244226,0
+EPAC.US,D,20241227,000000,42.2,42.3,41.03,41.38,274202,0
+EPAC.US,D,20241230,000000,41.065,41.67,40.53,41.39,263915,0
+EPAC.US,D,20241231,000000,41.635,41.75,41.02,41.09,303033,0
+EPAC.US,D,20250102,000000,41.385,41.61,40.22,40.26,232365,0
+EPAC.US,D,20250103,000000,40.34,40.87,40.08,40.82,303568,0
+EPAC.US,D,20250106,000000,40.65,41.555,40.56,41.09,381343,0
+EPAC.US,D,20250107,000000,41.02,41.02,40.27,40.83,355749,0
+EPAC.US,D,20250108,000000,40.475,41.34,40.42,41.2,396044,0
+EPAC.US,D,20250110,000000,40.735,41.17,40.38,40.94,386725,0
+EPAC.US,D,20250113,000000,40.48,41.66,40.41,41.66,279730,0
+EPAC.US,D,20250114,000000,41.87,42.48,41.38,42.43,481935,0
+EPAC.US,D,20250115,000000,43.31,43.36,42.05,42.51,285405,0
+EPAC.US,D,20250116,000000,42.74,43.6,42.475,43.45,269278,0
+EPAC.US,D,20250117,000000,43.74,44.33,43.72,44.28,228239,0
+EPAC.US,D,20250121,000000,44.625,45.84,44.32,45.32,340737,0
+EPAC.US,D,20250122,000000,45.3,45.6,44.95,45.01,254197,0
+EPAC.US,D,20250123,000000,45.25,45.25,44.47,44.73,264736,0
+EPAC.US,D,20250124,000000,44.53,44.53,43.665,44.16,266019,0
+EPAC.US,D,20250127,000000,43.725,43.88,43.46,43.67,301391,0
+EPAC.US,D,20250128,000000,43.5,43.89,43.16,43.77,179995,0
+EPAC.US,D,20250129,000000,43.84,44.5,43.495,43.51,215094,0
+EPAC.US,D,20250130,000000,43.74,45.07,43.74,44.91,315984,0
+EPAC.US,D,20250131,000000,44.63,45.46,44.5548,45.19,458719,0
+EPAC.US,D,20250203,000000,44.385,45.72,44.32,45.28,381320,0
+EPAC.US,D,20250204,000000,45.365,45.495,45.0907,45.3,199401,0
+EPAC.US,D,20250205,000000,45.47,45.93,45.35,45.65,176459,0
+EPAC.US,D,20250206,000000,45.76,45.9991,45.19,45.73,433879,0
+EPAC.US,D,20250207,000000,45.68,45.835,45.3,45.44,227787,0
+EPAC.US,D,20250210,000000,45.51,46.066,45.24,45.6,184051,0
+EPAC.US,D,20250211,000000,45.435,45.83,45.12,45.82,200771,0
+EPAC.US,D,20250212,000000,44.985,45.855,44.63,44.69,338402,0
+EPAC.US,D,20250213,000000,44.855,45.42,44.6275,45.3,239467,0
+EPAC.US,D,20250214,000000,45.7,46.4,45.52,46.14,264996,0
+EPAC.US,D,20250218,000000,46.22,47.095,46.13,46.98,260317,0
+EPAC.US,D,20250219,000000,46.57,47.29,46.385,47.26,265955,0
+EPAC.US,D,20250220,000000,47.145,47.47,46.71,46.72,308691,0
+EPAC.US,D,20250221,000000,47.16,47.17,45.27,45.46,504901,0
+EPAC.US,D,20250224,000000,45.641,45.83,45.075,45.27,586931,0
+EPAC.US,D,20250225,000000,45.44,47.03,45.44,46.22,518646,0
+EPAC.US,D,20250226,000000,46.45,46.6,45.31,45.42,410453,0
+EPAC.US,D,20250227,000000,45.14,45.7225,44.995,45.33,307806,0
+EPAC.US,D,20250228,000000,45.57,46.38,45.39,46.27,484666,0
+EPAC.US,D,20250303,000000,46.455,46.515,44.635,44.75,375825,0
+EPAC.US,D,20250304,000000,43.97,44.53,43.82,43.86,344532,0
+EPAC.US,D,20250305,000000,43.955,44.235,43.665,44.07,311493,0
+EPAC.US,D,20250306,000000,43.74,45.24,43.37,45.02,395175,0
+EPAC.US,D,20250307,000000,44.995,45.96,44.48,45.76,242409,0
+EPAC.US,D,20250310,000000,45.355,45.84,44.56,45.08,428068,0
+EPAC.US,D,20250311,000000,45.57,45.62,44.48,44.95,386039,0
+EPAC.US,D,20250312,000000,45.16,45.3,44.01,44.05,277025,0
+EPAC.US,D,20250313,000000,44.061,44.265,42.53,42.54,247666,0
+EPAC.US,D,20250314,000000,43.35,44.1,42.97,43.96,273139,0
+EPAC.US,D,20250317,000000,43.825,44.2,43.605,43.81,301859,0
+EPAC.US,D,20250318,000000,43.38,43.5,42.91,43.02,302007,0
+EPAC.US,D,20250319,000000,43.32,43.79,43,43.55,538805,0
+EPAC.US,D,20250320,000000,43.53,43.99,43.09,43.34,301344,0
+EPAC.US,D,20250321,000000,42.95,42.95,41.86,42.25,820909,0
+EPAC.US,D,20250324,000000,42.67,43.64,42.49,43.38,528757,0
+EPAC.US,D,20250325,000000,42.955,47.27,42.955,47.02,693794,0
+EPAC.US,D,20250326,000000,47.225,47.27,45.5,45.51,381877,0
+EPAC.US,D,20250327,000000,45.69,46.81,45.46,46.22,402684,0
+EPAC.US,D,20250328,000000,46.03,46.03,44.475,44.8,218500,0
+EPAC.US,D,20250331,000000,44.435,45.13,44.17,44.86,537196,0
+EPAC.US,D,20250401,000000,44.58,46.43,44.43,46.15,318945,0
+EPAC.US,D,20250402,000000,45.45,46.08,45.12,46.07,326009,0
+EPAC.US,D,20250403,000000,43.85,44.5,42.28,42.45,314552,0
+EPAC.US,D,20250404,000000,40.63,40.68,39.08,39.67,513875,0
+EPAC.US,D,20250407,000000,38.15,41.04,37.76,38.69,680687,0
+EPAC.US,D,20250408,000000,39.8,40.77,36.9804,37.47,576670,0
+EPAC.US,D,20250409,000000,37.33,41.095,36.92,40.7,589777,0
+EPAC.US,D,20250410,000000,40.08,40.16,38.4,39.33,318174,0
+EPAC.US,D,20250411,000000,39.285,40.17,38.67,39.99,331054,0
+EPAC.US,D,20250414,000000,40.47,40.735,39.57,40.05,308944,0
+EPAC.US,D,20250415,000000,40.12,40.57,39.66,39.68,271051,0
+EPAC.US,D,20250416,000000,39.53,39.715,38.22,38.67,304834,0
+EPAC.US,D,20250417,000000,38.888,39.0837,37.99,38.5,341976,0
+EPAC.US,D,20250421,000000,38.04,38.18,37.1,37.39,283733,0
+EPAC.US,D,20250422,000000,37.64,38.615,37.6,38.4,416733,0
+EPAC.US,D,20250423,000000,39.55,40.29,38.875,39.07,314589,0
+EPAC.US,D,20250424,000000,39.18,40.399,38.76,40.13,266717,0
+EPAC.US,D,20250425,000000,40.06,40.24,39.585,40.23,197110,0
+EPAC.US,D,20250428,000000,39.93,40.61,39.58,40.1,218356,0
+EPAC.US,D,20250429,000000,40.175,40.82,39.805,40.47,193709,0
+EPAC.US,D,20250430,000000,39.99,40.6088,39.42,40.37,243412,0
+EPAC.US,D,20250501,000000,40.705,41.08,40.07,40.65,218808,0
+EPAC.US,D,20250502,000000,41.31,42.15,41.195,41.9,158605,0
+EPAC.US,D,20250505,000000,41.59,42.3,41.42,42.05,283461,0
+EPAC.US,D,20250506,000000,41.61,41.82,41.15,41.67,249822,0
+EPAC.US,D,20250507,000000,41.976,42.19,41.375,41.69,239708,0
+EPAC.US,D,20250508,000000,42.375,43.84,42.195,43.23,214700,0
+EPAC.US,D,20250509,000000,43.62,43.82,43.14,43.39,202901,0
+EPAC.US,D,20250512,000000,44.7,45.855,44.53,45.51,293800,0
+EPAC.US,D,20250513,000000,45.74,46.39,45.715,46.08,182142,0
+EPAC.US,D,20250514,000000,45.91,45.91,45.33,45.36,132621,0
+EPAC.US,D,20250515,000000,45.68,45.96,44.98,45.1,202004,0
+EPAC.US,D,20250516,000000,45.07,45.68,44.8389,45.4,223995,0
+EPAC.US,D,20250519,000000,44.97,45.42,44.83,45.34,157812,0
+EPAC.US,D,20250520,000000,45.2,45.385,44.96,45.02,108757,0
+EPAC.US,D,20250521,000000,44.485,44.63,43.72,43.76,161095,0
+EPAC.US,D,20250522,000000,43.61,43.65,43.07,43.09,152604,0
+EPAC.US,D,20250523,000000,42.4136,42.83,42.39,42.54,180926,0
+EPAC.US,D,20250527,000000,43.055,43.835,43,43.77,159842,0
+EPAC.US,D,20250528,000000,43.82,43.8399,42.86,42.93,143112,0
+EPAC.US,D,20250529,000000,42.9,43.2,42.7425,43.14,147761,0
+EPAC.US,D,20250530,000000,43.06,43.275,42.595,42.88,279900,0
+EPAC.US,D,20250602,000000,42.8,42.8,41.99,42.26,148918,0
+EPAC.US,D,20250603,000000,42.38,42.82,42.3103,42.69,218305,0
+EPAC.US,D,20250604,000000,42.745,43.055,42.5,42.72,184411,0
+EPAC.US,D,20250605,000000,42.68,43.12,42.53,42.85,239708,0
+EPAC.US,D,20250606,000000,43.185,43.66,42.99,43,271728,0
+EPAC.US,D,20250609,000000,43.28,43.81,42.96,43.45,544656,0
+EPAC.US,D,20250610,000000,43.475,43.77,43.21,43.38,211138,0
+EPAC.US,D,20250611,000000,43.54,43.83,43.1,43.19,297717,0
+EPAC.US,D,20250612,000000,42.9,43.05,42.57,42.81,169512,0
+EPAC.US,D,20250613,000000,42.2099,42.57,41.97,42.17,214767,0
+EPAC.US,D,20250616,000000,42.49,42.8,42.3101,42.66,228441,0
+EPAC.US,D,20250617,000000,42.42,42.754,42.09,42.12,191730,0
+EPAC.US,D,20250618,000000,41.8758,42.61,41.87,41.93,194840,0
+EPAC.US,D,20250620,000000,42.305,42.38,41.8,42.22,453669,0
+EPAC.US,D,20250623,000000,42.25,43.15,41.91,43.1,224424,0
+EPAC.US,D,20250624,000000,43.36,43.49,42.875,43.36,172164,0
+EPAC.US,D,20250625,000000,43.35,43.44,42.92,43.18,437698,0
+EPAC.US,D,20250626,000000,43.39,44.14,43.18,44.14,777055,0
+EPAC.US,D,20250627,000000,44.965,45.54,41.04,41.53,1053455,0
+EPAC.US,D,20250630,000000,41.64,41.64,39.95,40.56,817126,0
+EPAC.US,D,20250701,000000,40.61,41.19,39.53,39.56,699663,0
+EPAC.US,D,20250702,000000,39.675,39.98,37.71,37.99,1141752,0
+EPAC.US,D,20250703,000000,38.24,38.49,37.64,38.05,551053,0
+EPAC.US,D,20250707,000000,37.96,38.4899,37.63,37.7,1260634,0
+EPAC.US,D,20250708,000000,38.08,38.52,37.595,37.92,578568,0
+EPAC.US,D,20250709,000000,38.09,38.09,37.33,37.97,568552,0
+EPAC.US,D,20250710,000000,38.14,38.54,37.89,38.11,356910,0
+EPAC.US,D,20250711,000000,37.75,38.315,37.515,37.64,462025,0
+EPAC.US,D,20250714,000000,37.56,37.68,36.51,37.37,481463,0
+EPAC.US,D,20250715,000000,37.685,37.78,36.83,36.95,382123,0
+EPAC.US,D,20250716,000000,37.135,37.28,36.6,37.28,439170,0
+EPAC.US,D,20250717,000000,37.6475,38.59,37.4,38.56,525769,0
+EPAC.US,D,20250718,000000,38.67,38.81,37.97,38.36,493912,0
+EPAC.US,D,20250721,000000,38.6,38.7,37.01,37.02,312276,0
+EPAC.US,D,20250722,000000,37.12,37.54,36.92,37.22,378122,0
+EPAC.US,D,20250723,000000,37.385,37.76,37.385,37.72,246494,0
+EPAC.US,D,20250724,000000,37.17,37.55,36.99,37.49,327174,0
+EPAC.US,D,20250725,000000,37.49,38.49,37.49,38.37,272482,0
+EPAC.US,D,20250728,000000,38.1638,39.16,38.1638,38.61,363890,0
+EPAC.US,D,20250729,000000,38.825,39.24,38.42,38.53,420293,0
+EPAC.US,D,20250730,000000,38.495,39.24,38.2301,38.5,410854,0
+EPAC.US,D,20250731,000000,38.095,39,38.01,38.51,394163,0
+EPAC.US,D,20250801,000000,37.865,38.04,37.37,37.51,471388,0
+EPAC.US,D,20250804,000000,37.855,38.37,37.75,38.35,345736,0
+EPAC.US,D,20250805,000000,38.54,39.8,38.48,39.79,432619,0
+EPAC.US,D,20250806,000000,39.8666,40.3,39.35,40.16,472669,0
+EPAC.US,D,20250807,000000,40.335,40.51,39.93,40.46,352176,0
+EPAC.US,D,20250808,000000,40.52,40.91,40.12,40.28,406101,0
+EPAC.US,D,20250811,000000,40,40.61,39.99,40.53,307990,0
+EPAC.US,D,20250812,000000,40.97,41.8,40.71,41.78,495247,0
+EPAC.US,D,20250813,000000,41.84,43.08,41.78,43.01,342221,0
+EPAC.US,D,20250814,000000,41.97,42.4399,41.41,41.78,460017,0
+EPAC.US,D,20250815,000000,41.825,42.015,41.36,41.76,521799,0
+EPAC.US,D,20250818,000000,41.755,42.66,41.65,42.41,352080,0
+EPAC.US,D,20250819,000000,42.3466,43.32,42.3466,42.57,307433,0
+EPAC.US,D,20250820,000000,42.55,42.815,41.82,41.93,390412,0
+EPAC.US,D,20250821,000000,41.885,42.145,41.795,41.91,215805,0
+EPAC.US,D,20250822,000000,42.17,44.25,42.16,43.71,330223,0
+EPAC.US,D,20250825,000000,43.445,43.7875,43.36,43.54,370763,0
+EPAC.US,D,20250826,000000,43.41,43.96,42.82,42.94,290623,0
+EPAC.US,D,20250827,000000,43.04,43.435,42.69,42.79,208031,0
+EPAC.US,D,20250828,000000,42.82,42.92,42.095,42.88,276784,0
+EPAC.US,D,20250829,000000,42.925,42.94,42.1,42.34,257569,0
+EPAC.US,D,20250902,000000,41.72,42.06,41.385,41.94,213228,0
+EPAC.US,D,20250903,000000,41.89,42.25,41.59,41.92,273580,0
+EPAC.US,D,20250904,000000,41.5201,42.375,41.5,42.37,277270,0
+EPAC.US,D,20250905,000000,42.87,43.32,42.5,42.69,414477,0
+EPAC.US,D,20250908,000000,42.7,42.8,42.1,42.43,334954,0
+EPAC.US,D,20250909,000000,42.63,42.63,40.9,41.13,368939,0
+EPAC.US,D,20250910,000000,41.22,42.95,41.22,42.33,852123,0
+EPAC.US,D,20250911,000000,42.35,43.37,42.1176,43.29,359287,0
+EPAC.US,D,20250912,000000,43.18,43.19,42.5,42.67,390853,0
+EPAC.US,D,20250915,000000,42.795,43.16,42.265,42.49,366106,0
+EPAC.US,D,20250916,000000,42.44,42.61,41.61,42.12,267713,0
+EPAC.US,D,20250917,000000,42.15,43.58,42.05,42.24,371411,0
+EPAC.US,D,20250918,000000,42.435,43.31,42.175,42.77,488129,0
+EPAC.US,D,20250919,000000,42.8,42.8,40.34,41.02,1440855,0
+EPAC.US,D,20250922,000000,40.96,41.17,40.64,40.88,385652,0
+EPAC.US,D,20250923,000000,41.03,41.35,40.55,40.75,304258,0
+EPAC.US,D,20250924,000000,40.835,41.01,40.26,40.46,257843,0
+EPAC.US,D,20250925,000000,40.325,40.41,39.61,39.71,302937,0
+EPAC.US,D,20250926,000000,39.8,40.245,39.71,40.2,199881,0
+EPAC.US,D,20250929,000000,40.25,40.65,39.9,40.53,276300,0
+EPAC.US,D,20250930,000000,40.56,41.025,40.385,41,389129,0
+EPAC.US,D,20251001,000000,40.89,41.04,40.42,40.95,282323,0
+EPAC.US,D,20251002,000000,41.215,41.26,40.72,41.23,260137,0
+EPAC.US,D,20251003,000000,41.69,41.88,41.29,41.3,226530,0
+EPAC.US,D,20251006,000000,41.22,41.39,40.53,40.55,317075,0
+EPAC.US,D,20251007,000000,40.65,40.75,39.61,39.84,230193,0
+EPAC.US,D,20251008,000000,40.165,40.2899,39.67,39.79,385809,0
+EPAC.US,D,20251009,000000,39.65,39.65,38.83,38.99,300269,0
+EPAC.US,D,20251010,000000,39.16,39.285,38.19,38.64,337719,0
+EPAC.US,D,20251013,000000,39.39,39.58,38.92,39.53,266382,0
+EPAC.US,D,20251014,000000,39.28,40.51,39.04,40.31,243363,0
+EPAC.US,D,20251015,000000,40.775,41.06,40.19,40.31,440806,0
+EPAC.US,D,20251016,000000,41.48,45,41.48,42.24,749846,0
+EPAC.US,D,20251017,000000,42.1,42.27,41.19,41.98,520647,0
+EPAC.US,D,20251020,000000,42.85,42.9,41.59,41.91,338596,0
+EPAC.US,D,20251021,000000,41.89,43.22,41.7,42.49,324795,0
+EPAC.US,D,20251022,000000,42.48,42.79,41.291,41.88,466387,0
+EPAC.US,D,20251023,000000,42.045,42.469,41.7,42.44,382348,0
+EPAC.US,D,20251024,000000,42.59,42.86,42.1,42.47,312008,0
+EPAC.US,D,20251027,000000,42.45,42.59,41.585,41.81,311453,0
+EPAC.US,D,20251028,000000,41.42,41.83,41.29,41.59,279942,0
+EPAC.US,D,20251029,000000,41.685,42.48,41.29,41.71,383837,0
+EPAC.US,D,20251030,000000,41.415,42.14,40.88,41.13,463724,0
+EPAC.US,D,20251031,000000,41.02,41.4442,40.61,41.04,343235,0
+EPAC.US,D,20251103,000000,40.955,41.25,40.32,41.1,339176,0
+EPAC.US,D,20251104,000000,40.975,40.975,40.14,40.42,299229,0
+EPAC.US,D,20251105,000000,40.435,41.38,40.435,41.19,230169,0
+EPAC.US,D,20251106,000000,41.35,41.73,40.35,40.53,336858,0
+EPAC.US,D,20251107,000000,40.13,40.74,39.9255,40.24,307107,0
+EPAC.US,D,20251110,000000,40.425,40.97,39.98,40.23,322864,0
+EPAC.US,D,20251111,000000,40.46,40.485,39.99,40.16,181229,0
+EPAC.US,D,20251112,000000,40.535,40.73,40.12,40.13,293226,0
+EPAC.US,D,20251113,000000,39.41,40.305,38.76,38.82,409720,0
+EPAC.US,D,20251114,000000,38.27,38.91,38.27,38.76,407274,0
+EPAC.US,D,20251117,000000,38.685,39.115,37.76,37.78,349223,0
+EPAC.US,D,20251118,000000,37.745,38.11,37.29,37.31,319057,0
+EPAC.US,D,20251119,000000,37.38,37.7,37.12,37.5,304066,0
+EPAC.US,D,20251120,000000,38.08,38.34,36.912,37.18,293740,0
+EPAC.US,D,20251121,000000,37.44,38.3008,37.145,37.79,269757,0
+EPAC.US,D,20251124,000000,38.25,38.25,37.14,37.27,466718,0
+EPAC.US,D,20251125,000000,37.395,38.5836,37.395,38.04,411959,0
+EPAC.US,D,20251126,000000,37.825,38.3,37.6411,37.81,554147,0
+EPAC.US,D,20251128,000000,37.9,37.98,37.605,37.87,158499,0
+EPAC.US,D,20251201,000000,38.1,38.19,37.2,37.23,420626,0
+EPAC.US,D,20251202,000000,37.37,37.465,36.66,37.32,323976,0
+EPAC.US,D,20251203,000000,37.355,37.92,37.31,37.64,288331,0
+EPAC.US,D,20251204,000000,37.59,37.85,37.31,37.61,241234,0
+EPAC.US,D,20251205,000000,37.595,37.8555,37.05,37.18,282335,0
+EPAC.US,D,20251208,000000,37.25,37.55,36.8011,37.25,359221,0
+EPAC.US,D,20251209,000000,36.93,37.725,36.9,37.6,370610,0
+EPAC.US,D,20251210,000000,37.4,39.375,37.23,39.11,425130,0
+EPAC.US,D,20251211,000000,39.4,40.48,39.2,40.21,412398,0
+EPAC.US,D,20251212,000000,40.1,41.73,39.7201,40.52,827051,0
+EPAC.US,D,20251215,000000,40.565,40.97,39.8212,39.98,632113,0
+EPAC.US,D,20251216,000000,40.125,40.36,39.165,39.4,529374,0
+EPAC.US,D,20251217,000000,39.41,39.77,38.975,39.26,578855,0
+EPAC.US,D,20251218,000000,35.13,37.02,35.0101,35.81,1395937,0
+EPAC.US,D,20251219,000000,35.72,37.5,35.465,37.23,1920585,0
+EPAC.US,D,20251222,000000,37.63,38.6,37.33,38.59,658173,0
+EPAC.US,D,20251223,000000,38.585,40.045,38.27,39.85,620734,0
+EPAC.US,D,20251224,000000,39.62,40.43,39.3701,40.12,449872,0
+EPAC.US,D,20251226,000000,40.09,40.35,39.75,40.33,538075,0
+EPAC.US,D,20251229,000000,40.25,40.76,39.63,39.85,678066,0
+EPAC.US,D,20251230,000000,40.24,40.24,39.36,39.42,530586,0
+EPAC.US,D,20251231,000000,39.49,39.5,38.14,38.24,598158,0
+EPAC.US,D,20260102,000000,38.41,39.57,38.275,39.56,619734,0
+EPAC.US,D,20260105,000000,39.923,40.3,39.16,39.69,528124,0
+EPAC.US,D,20260106,000000,39.16,40.23,38.66,40.16,446633,0
+EPAC.US,D,20260107,000000,40.01,40.14,39.23,39.59,406257,0
+EPAC.US,D,20260108,000000,39.5417,40.44,39.41,40.35,400048,0
+EPAC.US,D,20260109,000000,40.465,40.8499,39.7606,40.26,436944,0
+EPAC.US,D,20260112,000000,40.1,40.42,39.925,40.18,347967,0
+EPAC.US,D,20260113,000000,40.3,40.89,40.05,40.23,642943,0
+EPAC.US,D,20260114,000000,40.27,40.51,39.65,40.18,327262,0
+EPAC.US,D,20260115,000000,40.65,41.54,40.57,41.4,323296,0
+EPAC.US,D,20260116,000000,41.21,41.25,40.535,40.7,309833,0
+EPAC.US,D,20260120,000000,40.195,40.46,40,40.14,255311,0
+EPAC.US,D,20260121,000000,40.595,41.67,40.4,41.66,336401,0
+EPAC.US,D,20260122,000000,41.655,42.42,41.59,42.02,388945,0
+EPAC.US,D,20260123,000000,42.03,42.43,40.64,40.83,255757,0
+EPAC.US,D,20260126,000000,40.67,41.1,40.4101,40.46,383592,0
+EPAC.US,D,20260127,000000,40.04,40.3426,39.18,39.89,335951,0
+EPAC.US,D,20260128,000000,39.8767,40.17,39.08,39.4,292216,0
+EPAC.US,D,20260129,000000,39.79,40.21,39.21,40.2,432200,0
+EPAC.US,D,20260130,000000,39.7,40.45,39.48,40.36,466575,0
+EPAC.US,D,20260202,000000,40.59,41.825,40.2153,41.38,248547,0
+EPAC.US,D,20260203,000000,41.32,42.06,41.04,41.74,251038,0
+EPAC.US,D,20260204,000000,42.095,42.89,41.32,41.48,370267,0
+EPAC.US,D,20260205,000000,41.49,42.16,41.155,41.87,387404,0
+EPAC.US,D,20260206,000000,42.48,42.99,42.21,42.67,283551,0
+EPAC.US,D,20260209,000000,42.545,42.882,42.3,42.44,173480,0
+EPAC.US,D,20260210,000000,41.7801,42.67,41.7801,42.27,202459,0
+EPAC.US,D,20260211,000000,42.89,43.42,42.66,43.02,725569,0
+EPAC.US,D,20260212,000000,43.49,43.97,41.595,41.91,353473,0
+EPAC.US,D,20260213,000000,42.7229,43.18,41.58,43.02,367206,0
+EPAC.US,D,20260217,000000,42.62,43.18,42.15,42.8,327366,0
+EPAC.US,D,20260218,000000,42.79,43.48,42.15,42.17,378747,0
diff --git a/daily/us/nyse stocks/1/eprt.us.txt b/daily/us/nyse stocks/1/eprt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b371514806af2458ba27bb6e17d9fd36b75f3332
--- /dev/null
+++ b/daily/us/nyse stocks/1/eprt.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPRT.US,D,20180621,000000,11.3338,11.5656,10.9829,11.3338,11975834.678999,0
+EPRT.US,D,20180622,000000,11.4234,11.5491,11.3006,11.3006,1779473.7719898,0
+EPRT.US,D,20180625,000000,11.3338,11.4,11.1437,11.4,2257095.6393522,0
+EPRT.US,D,20180626,000000,11.3824,11.3824,11.2002,11.3649,1246138.5545079,0
+EPRT.US,D,20180627,000000,11.4087,11.4731,11.3338,11.3649,1013646.6028511,0
+EPRT.US,D,20180628,000000,11.3464,11.3824,11.1583,11.2158,867863.64454742,0
+EPRT.US,D,20180629,000000,11.2401,11.3162,11.0676,11.2489,445276.84748685,0
+EPRT.US,D,20180702,000000,11.3006,11.3649,11.2323,11.2733,211967.06070942,0
+EPRT.US,D,20180703,000000,11.4409,11.4643,11.1925,11.1925,211800.82571623,0
+EPRT.US,D,20180705,000000,11.326,11.326,11.133,11.1485,282885.78199475,0
+EPRT.US,D,20180706,000000,11.0832,11.2567,11.0832,11.1837,137594.34567702,0
+EPRT.US,D,20180709,000000,11.2158,11.2567,11.0258,11.1417,603278.07778885,0
+EPRT.US,D,20180710,000000,11.133,11.2567,11.133,11.133,450668.19720374,0
+EPRT.US,D,20180711,000000,11.1749,11.3737,11.1193,11.3406,506130.14254972,0
+EPRT.US,D,20180712,000000,11.3074,11.706,11.3074,11.6572,831375.06354578,0
+EPRT.US,D,20180713,000000,11.665,11.665,11.59,11.63,267691.69839028,0
+EPRT.US,D,20180716,000000,11.63,11.6972,11.4283,11.5812,562719.81788025,0
+EPRT.US,D,20180717,000000,11.4829,11.665,11.3824,11.63,465558.54279599,0
+EPRT.US,D,20180718,000000,11.63,11.63,11.5091,11.5569,992079.15169976,0
+EPRT.US,D,20180719,000000,11.63,11.7362,11.5491,11.706,617457.30702142,0
+EPRT.US,D,20180720,000000,11.706,11.7577,11.5724,11.63,874441.21433905,0
+EPRT.US,D,20180723,000000,11.63,11.7128,11.4234,11.5998,317520.12452315,0
+EPRT.US,D,20180724,000000,11.665,11.7225,11.5491,11.63,262192.60377042,0
+EPRT.US,D,20180725,000000,11.63,11.6914,11.4321,11.6232,230399.64825497,0
+EPRT.US,D,20180726,000000,11.63,11.6748,11.4653,11.63,247021.09528848,0
+EPRT.US,D,20180727,000000,11.5998,11.6748,11.4829,11.59,278010.58167026,0
+EPRT.US,D,20180730,000000,11.5998,11.63,11.4409,11.4829,167782.41520899,0
+EPRT.US,D,20180731,000000,11.4487,11.6748,11.1583,11.4643,323868.86466369,0
+EPRT.US,D,20180801,000000,11.5393,11.59,11.2401,11.3162,136863.7326206,0
+EPRT.US,D,20180802,000000,11.2401,11.3006,11.2158,11.2245,792241.08864043,0
+EPRT.US,D,20180803,000000,11.2245,11.3562,11.0512,11.2323,256582.68582177,0
+EPRT.US,D,20180806,000000,11.2567,11.3786,11.0589,11.2323,294937.81899985,0
+EPRT.US,D,20180807,000000,11.3074,11.5159,11.2489,11.4165,414577.75927217,0
+EPRT.US,D,20180808,000000,11.4643,11.5491,11.2528,11.4234,259768.85652427,0
+EPRT.US,D,20180809,000000,11.2655,11.63,11.2655,11.5724,430298.25368836,0
+EPRT.US,D,20180810,000000,11.5491,11.6748,11.3824,11.5998,569460.54423925,0
+EPRT.US,D,20180813,000000,11.5724,11.63,11.4234,11.5491,181635.3313068,0
+EPRT.US,D,20180814,000000,11.5491,11.6475,11.4165,11.5491,272261.1084187,0
+EPRT.US,D,20180815,000000,11.665,11.665,11.3698,11.4234,340811.49412228,0
+EPRT.US,D,20180816,000000,11.4555,11.7313,11.3737,11.7138,380978.79395433,0
+EPRT.US,D,20180817,000000,11.6572,11.6826,11.4906,11.5724,433253.54245589,0
+EPRT.US,D,20180820,000000,11.6086,11.8736,11.5812,11.7489,664557.22175398,0
+EPRT.US,D,20180821,000000,11.7489,11.8736,11.6563,11.8317,481933.71576554,0
+EPRT.US,D,20180822,000000,11.9233,11.9642,11.7723,11.8794,548508.77824777,0
+EPRT.US,D,20180823,000000,11.9146,12.204,11.8736,12.0217,432107.34191654,0
+EPRT.US,D,20180824,000000,12.1143,12.2137,12.0646,12.0909,212342.62865695,0
+EPRT.US,D,20180827,000000,12.0909,12.2547,11.8414,12.0217,389715.36637336,0
+EPRT.US,D,20180828,000000,11.9973,12.2322,11.9564,12.0734,404068.01359262,0
+EPRT.US,D,20180829,000000,12.0646,12.2371,12.0217,12.0734,215422.0805984,0
+EPRT.US,D,20180830,000000,12.0559,12.1182,11.8414,11.8736,266649.13818619,0
+EPRT.US,D,20180831,000000,11.8648,11.973,11.6572,11.8492,712225.61911752,0
+EPRT.US,D,20180904,000000,11.856,12.1386,11.7898,11.9233,804027.35488483,0
+EPRT.US,D,20180905,000000,11.9389,12.1386,11.7849,12.049,415111.35307742,0
+EPRT.US,D,20180906,000000,12.049,12.1055,11.8648,12.0559,649686.37285847,0
+EPRT.US,D,20180907,000000,11.9973,12.1231,11.8054,11.8648,280868.38695413,0
+EPRT.US,D,20180910,000000,11.9564,12.1464,11.8492,12.0968,552476.86910334,0
+EPRT.US,D,20180911,000000,12.1055,12.204,11.9486,12.0812,566625.3140779,0
+EPRT.US,D,20180912,000000,12.0968,12.2322,11.9886,12.0734,539706.53274502,0
+EPRT.US,D,20180913,000000,12.0812,12.204,12.0257,12.0393,380271.78216238,0
+EPRT.US,D,20180914,000000,12.0646,12.0968,11.8766,12.0061,512697.45092202,0
+EPRT.US,D,20180917,000000,11.9389,12.1055,11.861,11.9564,401902.85411363,0
+EPRT.US,D,20180918,000000,11.9311,12.049,11.7577,11.9233,509312.20868449,0
+EPRT.US,D,20180919,000000,11.9233,12.0968,11.8794,11.9564,908302.87199177,0
+EPRT.US,D,20180920,000000,11.9886,12.1299,11.9886,12.049,1717756.4654192,0
+EPRT.US,D,20180921,000000,11.9973,12.1055,11.8794,12.0061,6470413.8941152,0
+EPRT.US,D,20180924,000000,11.9233,11.9886,11.7898,11.7898,734778.16652477,0
+EPRT.US,D,20180925,000000,11.781,12.2137,11.7673,11.9058,870616.78335413,0
+EPRT.US,D,20180926,000000,11.8892,12.0559,11.6914,11.7489,687582.82059242,0
+EPRT.US,D,20180927,000000,11.5569,11.7673,11.5159,11.6972,426435.85545189,0
+EPRT.US,D,20180928,000000,11.6826,11.7986,11.5656,11.7986,371280.72654393,0
+EPRT.US,D,20181001,000000,11.8132,11.9058,11.7577,11.8414,699070.47953427,0
+EPRT.US,D,20181002,000000,11.8054,11.8892,11.7401,11.7673,231384.74451081,0
+EPRT.US,D,20181003,000000,11.7577,11.8327,11.6388,11.6388,792794.17914241,0
+EPRT.US,D,20181004,000000,11.59,11.59,11.4087,11.4731,332428.9406702,0
+EPRT.US,D,20181005,000000,11.4643,11.589,11.3162,11.5393,328685.57489799,0
+EPRT.US,D,20181008,000000,11.5306,11.7489,11.5306,11.6475,352592.62965702,0
+EPRT.US,D,20181009,000000,11.63,11.7138,11.5812,11.6388,241253.15148213,0
+EPRT.US,D,20181010,000000,11.5998,11.706,11.4829,11.5393,533720.02070689,0
+EPRT.US,D,20181011,000000,11.5237,11.5237,11.2245,11.3338,509601.58070964,0
+EPRT.US,D,20181012,000000,11.3338,11.3338,11.1407,11.1573,791743.40980284,0
+EPRT.US,D,20181015,000000,11.2158,11.5306,11.1008,11.4731,329435.68465114,0
+EPRT.US,D,20181016,000000,11.4731,11.6914,11.3824,11.63,610923.86133291,0
+EPRT.US,D,20181017,000000,11.5998,11.6914,11.5199,11.63,246614.74308294,0
+EPRT.US,D,20181018,000000,11.6086,11.8054,11.3912,11.5569,501150.27574803,0
+EPRT.US,D,20181019,000000,11.5393,11.6572,11.3464,11.5656,383857.12207689,0
+EPRT.US,D,20181022,000000,11.5724,11.7673,11.4234,11.4321,1333589.4484785,0
+EPRT.US,D,20181023,000000,11.3162,11.5491,11.3162,11.3824,1062618.2004698,0
+EPRT.US,D,20181024,000000,11.3464,11.4643,11.133,11.1573,1277303.5111602,0
+EPRT.US,D,20181025,000000,11.2002,11.3737,10.8767,11.2733,1365066.3522786,0
+EPRT.US,D,20181026,000000,11.1573,11.3649,10.9235,11.1925,684087.78116803,0
+EPRT.US,D,20181029,000000,11.2733,11.4409,11.2323,11.3006,331985.64735507,0
+EPRT.US,D,20181030,000000,11.283,11.6232,11.283,11.4487,559368.43832652,0
+EPRT.US,D,20181031,000000,11.5656,11.5724,11.3006,11.3074,289962.0567659,0
+EPRT.US,D,20181101,000000,11.326,11.4731,11.326,11.4409,157233.67613599,0
+EPRT.US,D,20181102,000000,11.4829,11.4829,10.8484,11.2002,515300.77300647,0
+EPRT.US,D,20181105,000000,11.5491,11.706,11.1837,11.6086,552397.85617448,0
+EPRT.US,D,20181106,000000,11.6572,11.9311,11.5491,11.6972,967165.45170429,0
+EPRT.US,D,20181107,000000,11.7673,11.9486,11.6388,11.7489,424106.5132636,0
+EPRT.US,D,20181108,000000,11.6748,11.8794,11.6748,11.7723,267774.81588687,0
+EPRT.US,D,20181109,000000,11.7489,11.8317,11.6086,11.6748,195511.84866908,0
+EPRT.US,D,20181112,000000,11.6826,11.8317,11.6475,11.6972,336545.82210608,0
+EPRT.US,D,20181113,000000,11.7489,11.8414,11.665,11.7313,424818.65576522,0
+EPRT.US,D,20181114,000000,11.8492,11.9564,11.5998,11.5998,1735145.4666188,0
+EPRT.US,D,20181115,000000,11.3162,11.6572,11.2489,11.59,1006927.4254727,0
+EPRT.US,D,20181116,000000,11.5491,11.7225,11.4321,11.5998,921454.93314924,0
+EPRT.US,D,20181119,000000,11.5812,11.6748,11.4409,11.4487,555849.79763767,0
+EPRT.US,D,20181120,000000,11.4,11.4829,11.1749,11.1925,600962.07544568,0
+EPRT.US,D,20181121,000000,11.208,11.5091,11.0502,11.4409,369387.49467724,0
+EPRT.US,D,20181123,000000,11.4087,11.6338,11.3406,11.5237,185176.54711818,0
+EPRT.US,D,20181126,000000,11.5656,11.6388,11.4409,11.4555,275000.90738026,0
+EPRT.US,D,20181127,000000,11.4165,11.6572,11.4165,11.6388,742137.65646947,0
+EPRT.US,D,20181128,000000,11.59,11.8132,11.4906,11.8054,1263982.1365838,0
+EPRT.US,D,20181129,000000,11.7898,11.9973,11.7011,11.9486,726518.75010467,0
+EPRT.US,D,20181130,000000,11.8736,12.0139,11.6572,11.7673,3532713.1993162,0
+EPRT.US,D,20181203,000000,11.8794,12.0217,11.7898,11.9886,729066.66052473,0
+EPRT.US,D,20181204,000000,11.9642,12.1299,11.7723,11.822,645022.5577722,0
+EPRT.US,D,20181206,000000,11.7401,12.2137,11.6046,12.1816,897636.12659646,0
+EPRT.US,D,20181207,000000,12.1562,12.2137,12.0695,12.1464,743976.50281371,0
+EPRT.US,D,20181210,000000,12.1299,12.2625,11.8317,11.8892,843814.98220162,0
+EPRT.US,D,20181211,000000,12.0393,12.1055,11.9058,11.9827,296956.2401824,0
+EPRT.US,D,20181212,000000,12.166,12.166,11.781,11.822,299991.56802072,0
+EPRT.US,D,20181213,000000,11.9146,12.0559,11.5998,11.63,419392.41722261,0
+EPRT.US,D,20181214,000000,11.63,11.63,11.283,11.5159,487372.26801135,0
+EPRT.US,D,20181217,000000,11.5812,11.5812,11.0502,11.133,527056.25499288,0
+EPRT.US,D,20181218,000000,11.2655,11.5948,11.1749,11.283,1351306.8150966,0
+EPRT.US,D,20181219,000000,11.3737,11.59,11.1573,11.283,683541.87365959,0
+EPRT.US,D,20181220,000000,11.3074,11.3912,10.8581,11.1651,796333.34266992,0
+EPRT.US,D,20181221,000000,11.1651,11.4643,11.1417,11.3074,844653.34016103,0
+EPRT.US,D,20181224,000000,11.2918,11.3464,11.0336,11.091,140792.83008272,0
+EPRT.US,D,20181226,000000,11.1407,11.5569,11.0736,11.5569,333055.91339137,0
+EPRT.US,D,20181227,000000,11.4994,11.5393,11.1252,11.4994,626976.82573544,0
+EPRT.US,D,20181228,000000,11.6164,11.7703,11.4555,11.6777,826732.79744012,0
+EPRT.US,D,20181231,000000,11.6855,11.7353,11.398,11.6855,475716.32179246,0
+EPRT.US,D,20190102,000000,11.5832,11.7527,11.4399,11.5578,408360.36529909,0
+EPRT.US,D,20190103,000000,11.5734,11.7898,11.3054,11.6933,345370.64273136,0
+EPRT.US,D,20190104,000000,11.7527,11.9467,11.6602,11.7859,454551.11827886,0
+EPRT.US,D,20190107,000000,11.8628,11.937,11.7011,11.8015,255032.18536074,0
+EPRT.US,D,20190108,000000,11.8716,11.9964,11.7859,11.9633,251441.71473659,0
+EPRT.US,D,20190109,000000,12.0129,12.0129,11.7255,11.9818,393146.78499788,0
+EPRT.US,D,20190110,000000,11.9633,12.1786,11.8628,12.0734,467039.26560555,0
+EPRT.US,D,20190111,000000,12.124,12.1981,12.0295,12.049,301565.6697462,0
+EPRT.US,D,20190114,000000,12.0051,12.1484,11.9555,12.0051,142929.25758758,0
+EPRT.US,D,20190115,000000,12.0295,12.2488,12.0295,12.1153,116945.29155581,0
+EPRT.US,D,20190116,000000,12.0295,12.2488,12.0295,12.241,125658.26271037,0
+EPRT.US,D,20190117,000000,12.1582,12.3336,11.9964,12.2663,406598.47959983,0
+EPRT.US,D,20190118,000000,12.3093,12.4524,12.2342,12.396,253737.19424108,0
+EPRT.US,D,20190122,000000,12.3677,12.6892,12.241,12.5129,394400.73044022,0
+EPRT.US,D,20190123,000000,12.5373,12.7975,12.4944,12.6542,261605.65058464,0
+EPRT.US,D,20190124,000000,12.6542,12.8667,12.5041,12.8247,318720.71058496,0
+EPRT.US,D,20190125,000000,12.9261,12.9358,12.699,12.891,306403.92896111,0
+EPRT.US,D,20190128,000000,12.8745,13.2554,12.8062,13.1297,212990.12421678,0
+EPRT.US,D,20190129,000000,13.2126,13.2964,13.0849,13.1687,221147.95258549,0
+EPRT.US,D,20190130,000000,13.2554,13.3461,13.1863,13.2788,316849.02769886,0
+EPRT.US,D,20190131,000000,13.3315,13.4329,13.2302,13.4251,488433.29877025,0
+EPRT.US,D,20190201,000000,13.4251,13.5079,13.0012,13.2214,646718.77038773,0
+EPRT.US,D,20190204,000000,13.2214,13.5079,13.1375,13.4747,671842.8294795,0
+EPRT.US,D,20190205,000000,13.5079,13.542,13.2964,13.4747,297556.53321331,0
+EPRT.US,D,20190206,000000,13.4825,13.5332,13.3237,13.4153,109712.01706889,0
+EPRT.US,D,20190207,000000,13.3987,13.5596,13.1541,13.5596,180673.83631542,0
+EPRT.US,D,20190208,000000,13.5079,13.6609,13.4426,13.542,146015.89252256,0
+EPRT.US,D,20190211,000000,13.5166,13.6277,13.4153,13.5166,422663.75770556,0
+EPRT.US,D,20190212,000000,13.5596,13.6609,13.4329,13.5683,220824.71787655,0
+EPRT.US,D,20190213,000000,13.4903,13.6005,13.3559,13.5508,415584.40450861,0
+EPRT.US,D,20190214,000000,13.5508,13.7271,13.4251,13.6423,740701.05776303,0
+EPRT.US,D,20190215,000000,13.7106,14.0059,13.6609,13.9903,665954.82706696,0
+EPRT.US,D,20190219,000000,13.9903,14.2826,13.9601,13.9991,616433.21737211,0
+EPRT.US,D,20190220,000000,14.0488,14.0488,13.7271,13.8285,452578.8734833,0
+EPRT.US,D,20190221,000000,13.8198,13.8792,13.6863,13.7876,303341.92143252,0
+EPRT.US,D,20190222,000000,13.7964,14.3099,13.7369,14.1082,757055.70789392,0
+EPRT.US,D,20190225,000000,14.191,14.2427,13.9727,14.0984,169586.37272751,0
+EPRT.US,D,20190226,000000,13.9815,14.2007,13.9601,14.1832,353345.81783596,0
+EPRT.US,D,20190227,000000,14.0984,14.3099,14.0224,14.1491,358122.50853488,0
+EPRT.US,D,20190228,000000,14.117,14.4034,14.117,14.3265,641321.26381925,0
+EPRT.US,D,20190301,000000,14.3772,14.3772,13.6687,13.8792,646474.54860763,0
+EPRT.US,D,20190304,000000,14.0488,14.075,13.8042,13.9903,319888.46010491,0
+EPRT.US,D,20190305,000000,14.039,14.2007,13.9455,14.1589,193601.17238951,0
+EPRT.US,D,20190306,000000,14.1589,14.2095,13.9649,14.0585,259256.81169961,0
+EPRT.US,D,20190307,000000,14.0585,14.1754,13.9669,14.0146,702086.31067586,0
+EPRT.US,D,20190308,000000,14.039,14.1355,13.9377,14.0906,92115.735198862,0
+EPRT.US,D,20190311,000000,14.2007,14.4366,14.2007,14.4122,152999.81451972,0
+EPRT.US,D,20190312,000000,13.5829,14.2777,13.2886,14.2007,1347622.9655565,0
+EPRT.US,D,20190313,000000,14.2943,15.1022,14.2943,14.8926,1643782.9195988,0
+EPRT.US,D,20190314,000000,15.5427,15.5593,15.1724,15.2386,7094809.9728887,0
+EPRT.US,D,20190315,000000,15.2825,15.4501,15.1558,15.2825,1796018.2583784,0
+EPRT.US,D,20190318,000000,15.3399,15.7035,15.2513,15.6519,1442044.4416793,0
+EPRT.US,D,20190319,000000,15.797,15.9559,15.5593,15.6421,622080.07643035,0
+EPRT.US,D,20190320,000000,15.6363,15.8107,15.3663,15.6957,1079035.4452586,0
+EPRT.US,D,20190321,000000,15.7035,16.2287,15.7035,16.1917,972874.90542045,0
+EPRT.US,D,20190322,000000,16.1829,16.1829,15.9189,16.0318,823163.87579655,0
+EPRT.US,D,20190325,000000,16.0406,16.564,16.0406,16.3613,827913.8868052,0
+EPRT.US,D,20190326,000000,16.488,16.6741,16.4471,16.5464,822004.33541206,0
+EPRT.US,D,20190327,000000,16.564,16.7579,16.4139,16.5377,1592741.593701,0
+EPRT.US,D,20190328,000000,16.6,16.8193,16.5464,16.7335,1397918.286269,0
+EPRT.US,D,20190329,000000,16.8047,16.9987,16.64,16.6585,1338194.7734746,0
+EPRT.US,D,20190401,000000,16.8125,16.8125,16.524,16.7423,1023670.9833963,0
+EPRT.US,D,20190402,000000,16.7696,16.8544,16.524,16.6683,1480928.0379529,0
+EPRT.US,D,20190403,000000,16.7257,16.7257,16.2375,16.3428,831546.42924862,0
+EPRT.US,D,20190404,000000,16.3847,16.4363,16.2161,16.3428,532841.64321211,0
+EPRT.US,D,20190405,000000,16.4275,16.4783,16.1128,16.2063,552075.64760747,0
+EPRT.US,D,20190408,000000,16.2161,16.3018,16.0787,16.2473,548261.47804187,0
+EPRT.US,D,20190409,000000,16.2404,16.524,16.1723,16.4363,443714.03332264,0
+EPRT.US,D,20190410,000000,16.4207,16.7959,16.4022,16.6849,537818.43158799,0
+EPRT.US,D,20190411,000000,16.7111,16.8193,16.5075,16.7111,427630.28466211,0
+EPRT.US,D,20190412,000000,16.7014,16.7793,16.524,16.7696,396478.66785489,0
+EPRT.US,D,20190415,000000,16.8125,16.8816,16.3252,16.5153,319410.27796405,0
+EPRT.US,D,20190416,000000,16.5377,16.6849,15.9666,16.1401,1218160.7946999,0
+EPRT.US,D,20190417,000000,16.1547,16.1966,15.8302,16.1215,843238.29043518,0
+EPRT.US,D,20190418,000000,16.1215,16.2921,15.8731,16.2736,787018.02620059,0
+EPRT.US,D,20190422,000000,16.1791,16.2824,16.0524,16.2249,442902.3550535,0
+EPRT.US,D,20190423,000000,16.334,16.6936,16.1879,16.6936,400156.36054338,0
+EPRT.US,D,20190424,000000,16.7696,17.1702,16.6849,17.06,593483.55303673,0
+EPRT.US,D,20190425,000000,16.9753,17.1448,16.8125,17.0503,341114.20599256,0
+EPRT.US,D,20190426,000000,17.1019,17.3836,16.8642,17.3504,441656.61874662,0
+EPRT.US,D,20190429,000000,17.366,17.5814,17.2637,17.3748,446709.34162556,0
+EPRT.US,D,20190430,000000,17.3504,17.7344,17.3504,17.6476,577933.39818145,0
+EPRT.US,D,20190501,000000,17.7071,17.8357,17.4976,17.6057,476632.66653877,0
+EPRT.US,D,20190502,000000,17.5901,17.8806,17.4098,17.4956,552275.74528444,0
+EPRT.US,D,20190503,000000,17.4956,17.7929,17.4596,17.7071,1464648.2961831,0
+EPRT.US,D,20190506,000000,17.5901,17.8533,17.5297,17.7071,396750.59546718,0
+EPRT.US,D,20190507,000000,17.6476,17.7929,17.445,17.4771,668417.56770657,0
+EPRT.US,D,20190508,000000,17.5141,17.7519,17.1107,17.1282,827026.27403301,0
+EPRT.US,D,20190509,000000,17.1448,17.5814,17.0766,17.366,640670.68983362,0
+EPRT.US,D,20190510,000000,17.4274,17.5814,17.2218,17.3924,1309854.7855643,0
+EPRT.US,D,20190513,000000,17.2637,17.4596,16.7959,17.1536,950118.15576851,0
+EPRT.US,D,20190514,000000,17.2403,17.748,17.1624,17.6662,500997.38059999,0
+EPRT.US,D,20190515,000000,17.6662,17.8621,17.5443,17.597,519418.68058429,0
+EPRT.US,D,20190516,000000,17.5365,17.8026,17.445,17.7071,694647.8078023,0
+EPRT.US,D,20190517,000000,17.6311,17.9118,17.6311,17.8191,395780.89134034,0
+EPRT.US,D,20190520,000000,17.7665,17.8952,17.5931,17.6662,546944.93794161,0
+EPRT.US,D,20190521,000000,17.7168,18.0833,17.676,18.0414,519987.16321526,0
+EPRT.US,D,20190522,000000,18.0833,18.4916,18.0414,18.4604,589959.78163822,0
+EPRT.US,D,20190523,000000,18.4331,18.5014,18.0511,18.1359,477467.94607237,0
+EPRT.US,D,20190524,000000,18.2294,18.475,18.2294,18.3064,237700.64810948,0
+EPRT.US,D,20190528,000000,18.3903,18.4516,18.1271,18.1525,640013.95899639,0
+EPRT.US,D,20190529,000000,18.0833,18.1291,17.676,17.981,612192.17276232,0
+EPRT.US,D,20190530,000000,18.0414,18.3805,17.8708,17.8952,553465.04378498,0
+EPRT.US,D,20190531,000000,17.7665,18.2636,17.7002,18.1447,210404.24654519,0
+EPRT.US,D,20190603,000000,18.1778,18.323,17.7168,17.9654,452825.14754727,0
+EPRT.US,D,20190604,000000,17.9897,18.1291,16.9831,17.4274,1059280.1607613,0
+EPRT.US,D,20190605,000000,17.445,17.9118,17.3339,17.9049,358074.27986402,0
+EPRT.US,D,20190606,000000,17.9049,18.1934,17.8533,17.9478,438317.55289609,0
+EPRT.US,D,20190607,000000,18.1778,18.1778,17.8708,17.9118,425096.74022911,0
+EPRT.US,D,20190610,000000,17.8874,18.017,17.6818,17.7578,359879.26352447,0
+EPRT.US,D,20190611,000000,18.1447,18.2382,17.7168,17.8621,433094.49045624,0
+EPRT.US,D,20190612,000000,18.0511,18.2879,17.7763,18.1856,664467.9474058,0
+EPRT.US,D,20190613,000000,18.247,18.2792,18.0599,18.0999,769345.80982751,0
+EPRT.US,D,20190614,000000,18.0599,18.3903,17.981,18.1934,894301.16531366,0
+EPRT.US,D,20190617,000000,18.2636,18.4331,18.0921,18.3903,305663.05448536,0
+EPRT.US,D,20190618,000000,18.4175,18.6309,18.0599,18.1173,313199.04084257,0
+EPRT.US,D,20190619,000000,18.0921,18.2967,17.7217,18.2636,490730.83055862,0
+EPRT.US,D,20190620,000000,18.3064,18.4175,18.0414,18.3903,783848.27376902,0
+EPRT.US,D,20190621,000000,18.2636,18.2636,17.6818,17.8357,1090157.7976723,0
+EPRT.US,D,20190624,000000,17.8806,17.9205,17.5268,17.8123,725557.25511328,0
+EPRT.US,D,20190625,000000,17.8533,18.0511,17.3748,17.4518,524422.14865043,0
+EPRT.US,D,20190626,000000,17.4186,17.5093,16.5825,16.8047,876031.73433547,0
+EPRT.US,D,20190627,000000,16.8982,17.1487,16.8826,16.9411,404718.58757826,0
+EPRT.US,D,20190628,000000,16.9324,17.3485,16.8894,17.2959,3066382.9977864,0
+EPRT.US,D,20190701,000000,17.3485,17.4849,16.6137,16.8125,1040258.567746,0
+EPRT.US,D,20190702,000000,16.8281,17.6057,16.6312,17.5034,1073683.0889352,0
+EPRT.US,D,20190703,000000,17.4664,17.709,17.2763,17.5629,208991.24910322,0
+EPRT.US,D,20190705,000000,17.4761,17.6486,16.8738,17.5443,815320.04685939,0
+EPRT.US,D,20190708,000000,17.5209,17.6974,17.3485,17.4849,352904.5768047,0
+EPRT.US,D,20190709,000000,17.4254,17.5443,17.2267,17.408,872721.40045906,0
+EPRT.US,D,20190710,000000,17.5034,17.6057,17.3563,17.5287,256101.42525512,0
+EPRT.US,D,20190711,000000,17.5287,17.5287,16.9509,17.0629,1035743.54324,0
+EPRT.US,D,20190712,000000,17.0435,17.0435,16.7959,16.8738,471322.38203461,0
+EPRT.US,D,20190715,000000,16.8738,17.2685,16.6234,17.1048,447047.96846351,0
+EPRT.US,D,20190716,000000,16.6731,17.5365,16.4929,17.3397,1182986.7015147,0
+EPRT.US,D,20190717,000000,17.3397,17.4947,16.8554,17.1136,1083058.9477785,0
+EPRT.US,D,20190718,000000,17.3904,17.8007,17.2861,17.5901,8771709.5710968,0
+EPRT.US,D,20190719,000000,17.6321,18.0969,17.6057,17.8143,2214377.3506742,0
+EPRT.US,D,20190722,000000,17.8221,18.323,17.7451,17.7958,6293706.0963715,0
+EPRT.US,D,20190723,000000,17.8055,18.0199,17.6057,17.8475,3288566.3275825,0
+EPRT.US,D,20190724,000000,17.8659,17.9205,17.4176,17.4947,1664501.7513715,0
+EPRT.US,D,20190725,000000,17.4664,17.7958,17.3563,17.443,951921.08714509,0
+EPRT.US,D,20190726,000000,17.4849,17.6321,17.3397,17.5531,1210942.912342,0
+EPRT.US,D,20190729,000000,17.6408,18.0024,17.6408,17.8659,1637778.9631479,0
+EPRT.US,D,20190730,000000,17.8572,18.4185,17.8475,18.3142,1421211.708152,0
+EPRT.US,D,20190731,000000,18.2967,18.59,18.1515,18.2284,1539284.7296924,0
+EPRT.US,D,20190801,000000,18.2782,18.3815,17.7958,17.8055,1255239.4073132,0
+EPRT.US,D,20190802,000000,17.787,18.2538,17.787,18.1671,3368059.4908615,0
+EPRT.US,D,20190805,000000,18.0647,18.0647,17.4508,17.6145,1543072.2195677,0
+EPRT.US,D,20190806,000000,17.6924,18.0297,17.5717,17.978,963890.0066536,0
+EPRT.US,D,20190807,000000,17.8913,18.1758,17.7022,18.0199,767560.3228638,0
+EPRT.US,D,20190808,000000,17.8221,18.287,17.5365,18.246,800888.38671126,0
+EPRT.US,D,20190809,000000,18.1671,18.2967,18.0053,18.287,717032.06793249,0
+EPRT.US,D,20190812,000000,18.287,18.6465,18.1836,18.6339,703938.49686523,0
+EPRT.US,D,20190813,000000,18.7196,18.9273,18.5316,18.858,1283358.7747078,0
+EPRT.US,D,20190814,000000,18.78,18.8833,18.6251,18.7966,912091.38800904,0
+EPRT.US,D,20190815,000000,18.8054,19.0744,18.7021,18.9097,1213845.867871,0
+EPRT.US,D,20190816,000000,18.9701,19.2361,18.8152,19.0832,761680.52958672,0
+EPRT.US,D,20190819,000000,19.1787,19.3852,18.9613,19.0461,506766.35054829,0
+EPRT.US,D,20190820,000000,19.2029,19.2205,18.8492,18.9701,842999.19936475,0
+EPRT.US,D,20190821,000000,19.0227,19.0548,18.8317,18.935,708803.4357704,0
+EPRT.US,D,20190822,000000,18.858,19.0227,18.8152,18.9779,605640.25651901,0
+EPRT.US,D,20190823,000000,18.9175,19.2117,18.8317,18.9097,846639.95094364,0
+EPRT.US,D,20190826,000000,19.0139,19.1416,18.8152,18.9857,1204475.1397372,0
+EPRT.US,D,20190827,000000,19.0832,19.2205,18.9613,19.0461,833715.69329535,0
+EPRT.US,D,20190828,000000,19.0832,19.2722,19.05,19.2556,922588.81998538,0
+EPRT.US,D,20190829,000000,19.395,19.6347,19.2556,19.5402,1223320.23634,0
+EPRT.US,D,20190830,000000,19.625,19.738,19.4349,19.5996,611548.78177022,0
+EPRT.US,D,20190903,000000,19.5129,19.8169,19.3667,19.4349,1339413.8300912,0
+EPRT.US,D,20190904,000000,19.5752,19.9036,19.5752,19.7565,931137.60843064,0
+EPRT.US,D,20190905,000000,19.8501,20.0489,19.5908,19.5996,1686067.150239,0
+EPRT.US,D,20190906,000000,19.5996,19.9096,19.4797,19.5402,1410368.4663442,0
+EPRT.US,D,20190909,000000,19.5655,19.7117,19.395,19.4535,893100.57925185,0
+EPRT.US,D,20190910,000000,19.3755,19.3755,18.555,19.0646,1363088.9767734,0
+EPRT.US,D,20190911,000000,19.0315,19.4086,18.9311,19.3404,713722.76019802,0
+EPRT.US,D,20190912,000000,19.585,19.738,19.2975,19.4797,3586925.3037875,0
+EPRT.US,D,20190913,000000,19.5305,19.7195,19.3492,19.3755,1243328.9778948,0
+EPRT.US,D,20190916,000000,19.4885,19.6386,19.3238,19.3404,1111772.4513526,0
+EPRT.US,D,20190917,000000,19.3063,19.7994,19.2897,19.625,742271.05492078,0
+EPRT.US,D,20190918,000000,19.6864,19.7643,19.3238,19.4623,880054.2107135,0
+EPRT.US,D,20190919,000000,19.5217,19.7994,19.4709,19.7039,708848.58601546,0
+EPRT.US,D,20190920,000000,19.738,20.0665,19.738,20.0129,5864583.8013385,0
+EPRT.US,D,20190923,000000,20.0129,20.3773,19.9719,20.0567,1191352.8366959,0
+EPRT.US,D,20190924,000000,20.1093,20.3159,20.0665,20.273,1031592.7991204,0
+EPRT.US,D,20190925,000000,20.2652,20.3237,19.8676,20.1093,1266651.131752,0
+EPRT.US,D,20190926,000000,20.1346,20.1834,19.8764,20.0489,863294.23451901,0
+EPRT.US,D,20190927,000000,20.0742,20.1522,19.4379,19.621,816443.67227621,0
+EPRT.US,D,20190930,000000,19.5802,20.119,19.5802,19.9612,807592.17196067,0
+EPRT.US,D,20191001,000000,19.9709,20.2224,19.6562,20.0665,819020.3146704,0
+EPRT.US,D,20191002,000000,20.0567,20.2496,19.701,19.9885,701540.40316741,0
+EPRT.US,D,20191003,000000,21.2592,21.4269,20.6852,20.9728,5213245.3399677,0
+EPRT.US,D,20191004,000000,20.9211,21.3031,20.9211,21.0254,2193005.8926321,0
+EPRT.US,D,20191007,000000,20.9815,21.3469,20.9299,21.0332,2359729.329366,0
+EPRT.US,D,20191008,000000,20.964,21.2846,20.8411,21.1111,1555714.2881844,0
+EPRT.US,D,20191009,000000,21.1715,21.3401,21.0078,21.1043,1527667.7768669,0
+EPRT.US,D,20191010,000000,21.0595,21.268,20.7456,20.8938,18456143.659776,0
+EPRT.US,D,20191011,000000,20.9123,20.9728,20.694,20.7272,2565055.1994839,0
+EPRT.US,D,20191014,000000,20.7194,20.732,20.6151,20.6677,1314350.3133735,0
+EPRT.US,D,20191015,000000,20.7106,20.8499,20.5809,20.694,1303444.4769078,0
+EPRT.US,D,20191016,000000,20.6502,20.8129,20.4494,20.7272,1307329.4502668,0
+EPRT.US,D,20191017,000000,20.7642,21.4357,20.694,21.1471,2712765.2523382,0
+EPRT.US,D,20191018,000000,21.1988,21.5945,21.1471,21.5642,1207325.7620276,0
+EPRT.US,D,20191021,000000,21.6081,21.7475,21.3995,21.5554,1136951.9221088,0
+EPRT.US,D,20191022,000000,21.573,21.7173,21.4083,21.5896,728942.49735082,0
+EPRT.US,D,20191023,000000,21.5642,21.5994,21.2037,21.4425,676350.67099192,0
+EPRT.US,D,20191024,000000,21.4668,21.6597,21.2768,21.6081,1632039.7513156,0
+EPRT.US,D,20191025,000000,21.6442,21.765,21.5224,21.7475,1175768.8191567,0
+EPRT.US,D,20191028,000000,21.6959,22.0876,21.6364,22.0447,1031576.3808494,0
+EPRT.US,D,20191029,000000,21.9931,22.34,21.9483,22.2181,925413.78872741,0
+EPRT.US,D,20191030,000000,22.3147,22.3332,21.8342,22.2873,1117429.5718301,0
+EPRT.US,D,20191031,000000,22.34,22.4998,22.1656,22.3594,1350893.2798976,0
+EPRT.US,D,20191101,000000,22.4277,22.5495,22.2347,22.4793,1093656.9416644,0
+EPRT.US,D,20191104,000000,22.4793,22.5232,22.3351,22.4443,1738359.3431534,0
+EPRT.US,D,20191105,000000,22.4628,22.4793,21.3538,21.7475,2569605.1128156,0
+EPRT.US,D,20191106,000000,21.8342,22.0301,21.7133,21.8878,1343115.1240441,0
+EPRT.US,D,20191107,000000,21.7904,22.4365,21.7904,22.1314,1278983.3055048,0
+EPRT.US,D,20191108,000000,22.113,22.7483,22.0077,22.4989,2368169.3467664,0
+EPRT.US,D,20191111,000000,22.645,23.0807,22.57,23.0641,1931890.7378915,0
+EPRT.US,D,20191112,000000,23.0885,23.4022,22.6362,22.6538,1223975.9410353,0
+EPRT.US,D,20191113,000000,22.6274,23.4383,22.6031,23.0981,3333182.9788368,0
+EPRT.US,D,20191114,000000,23.1606,23.3779,22.9422,23.1235,1148258.9800703,0
+EPRT.US,D,20191115,000000,23.1606,23.49,23.0807,23.3155,3471453.5520478,0
+EPRT.US,D,20191118,000000,23.3253,23.6117,23.1762,23.3155,1088765.3230689,0
+EPRT.US,D,20191119,000000,23.3253,23.4383,23.1059,23.1693,718814.47647042,0
+EPRT.US,D,20191120,000000,23.1762,23.3505,22.8019,22.8623,2406290.5195837,0
+EPRT.US,D,20191121,000000,22.8107,22.9861,22.684,22.8623,1711363.6011756,0
+EPRT.US,D,20191122,000000,22.8711,23.0329,22.5232,22.5319,1734714.4870069,0
+EPRT.US,D,20191125,000000,22.6362,22.8711,22.3302,22.3498,1909720.9414253,0
+EPRT.US,D,20191126,000000,22.3147,22.6626,22.2621,22.4189,1747854.2344611,0
+EPRT.US,D,20191127,000000,22.4793,22.9676,22.3498,22.8195,1536148.8399446,0
+EPRT.US,D,20191129,000000,22.916,22.9929,22.6801,22.7317,372353.0448641,0
+EPRT.US,D,20191202,000000,22.7162,22.7483,22.3147,22.6109,1088789.9504753,0
+EPRT.US,D,20191203,000000,22.4891,22.72,22.4189,22.4891,869394.64831172,0
+EPRT.US,D,20191204,000000,22.4891,22.9422,22.4014,22.8019,1174918.1474941,0
+EPRT.US,D,20191205,000000,22.7678,22.9578,22.6206,22.7317,701647.12192846,0
+EPRT.US,D,20191206,000000,22.7581,22.8974,22.5319,22.5739,542184.66551363,0
+EPRT.US,D,20191209,000000,22.5661,22.6704,22.4443,22.5057,1015052.4172996,0
+EPRT.US,D,20191210,000000,22.6888,22.8019,22.3868,22.4989,776992.6195135,0
+EPRT.US,D,20191211,000000,22.5057,22.6362,21.8382,21.9843,765966.72444157,0
+EPRT.US,D,20191212,000000,22.035,22.035,21.041,21.3538,1732599.6084826,0
+EPRT.US,D,20191213,000000,21.3899,21.6597,21.1559,21.6597,1746006.1528394,0
+EPRT.US,D,20191216,000000,21.7816,21.9561,21.4269,21.9307,944693.96950977,0
+EPRT.US,D,20191217,000000,22.0876,22.0964,21.3538,21.4863,1181207.3714026,0
+EPRT.US,D,20191218,000000,21.3031,21.5642,21.1813,21.5038,865400.90390781,0
+EPRT.US,D,20191219,000000,21.4863,21.6471,21.3674,21.4425,649225.63513047,0
+EPRT.US,D,20191220,000000,21.5468,21.8693,21.5038,21.7728,2787668.48275,0
+EPRT.US,D,20191223,000000,21.7133,21.7699,21.2339,21.3128,510262.4161146,0
+EPRT.US,D,20191224,000000,21.2768,21.46,21.1959,21.4083,129700.23578513,0
+EPRT.US,D,20191226,000000,21.5038,21.5468,21.2934,21.4766,329365.90699968,0
+EPRT.US,D,20191227,000000,21.5818,21.7261,21.3995,21.3995,1607533.4296676,0
+EPRT.US,D,20191230,000000,21.4678,21.7085,21.4678,21.6539,553364.48187553,0
+EPRT.US,D,20191231,000000,21.6987,21.9803,21.6891,21.8234,797791.49035696,0
+EPRT.US,D,20200102,000000,21.7942,21.8927,21.2242,21.4512,809513.10965957,0
+EPRT.US,D,20200103,000000,21.3216,22.2337,21.3216,22.146,1840339.3807559,0
+EPRT.US,D,20200106,000000,22.0593,22.6654,21.8839,22.4911,1098420.2925182,0
+EPRT.US,D,20200107,000000,22.3926,22.5515,21.918,22.1208,800327.08707382,0
+EPRT.US,D,20200108,000000,22.1997,22.3351,22.111,22.1997,786309.9882667,0
+EPRT.US,D,20200109,000000,22.2611,22.5154,22.1733,22.4024,587909.55005574,0
+EPRT.US,D,20200110,000000,22.454,22.6382,22.3498,22.4813,7217042.9738262,0
+EPRT.US,D,20200113,000000,22.4998,22.9394,22.4199,22.8516,2242216.5813212,0
+EPRT.US,D,20200114,000000,22.9023,22.9023,22.4813,22.5865,1554767.1591801,0
+EPRT.US,D,20200115,000000,22.6138,22.9968,22.6138,22.7532,1520825.4624566,0
+EPRT.US,D,20200116,000000,22.8945,22.8945,22.4637,22.6742,758292.20892338,0
+EPRT.US,D,20200117,000000,22.7191,22.8419,22.5768,22.6928,1526185.0017736,0
+EPRT.US,D,20200121,000000,22.7269,23.5182,22.6568,23.3613,1227254.4645117,0
+EPRT.US,D,20200122,000000,23.4578,24.0122,23.1128,23.1752,1589630.3313596,0
+EPRT.US,D,20200123,000000,23.1752,23.6235,23.105,23.5182,1334158.9572515,0
+EPRT.US,D,20200124,000000,23.4392,23.4996,23.2112,23.4675,1409966.2187064,0
+EPRT.US,D,20200127,000000,23.3779,24.0025,23.1918,23.8086,998853.74074256,0
+EPRT.US,D,20200128,000000,23.9323,24.3436,23.9227,24.2237,1129895.1440343,0
+EPRT.US,D,20200129,000000,24.3631,24.7685,24.2939,24.5385,913966.14932095,0
+EPRT.US,D,20200130,000000,24.4869,24.7159,24.3416,24.6448,541707.50951471,0
+EPRT.US,D,20200131,000000,24.6711,24.8386,24.2393,24.2842,862035.15836701,0
+EPRT.US,D,20200203,000000,24.3202,24.8202,24.2062,24.5638,758932.52148969,0
+EPRT.US,D,20200204,000000,24.5922,24.9303,24.3202,24.8386,721959.60149559,0
+EPRT.US,D,20200205,000000,24.8474,24.9352,24.521,24.8474,659374.17884954,0
+EPRT.US,D,20200206,000000,24.8904,25.3123,24.6711,25.1808,709531.99654295,0
+EPRT.US,D,20200207,000000,25.2879,25.5871,24.9799,25.2879,1412172.4238627,0
+EPRT.US,D,20200210,000000,25.4809,25.7703,25.2879,25.6563,553968.87947417,0
+EPRT.US,D,20200211,000000,25.6738,25.8093,25.3211,25.3844,975958.46192963,0
+EPRT.US,D,20200212,000000,25.3756,25.4497,24.7773,24.9517,1469426.013024,0
+EPRT.US,D,20200213,000000,24.9877,25.3474,24.9186,25.0151,1451764.0580702,0
+EPRT.US,D,20200214,000000,25.0179,25.0179,23.8349,23.9051,1725226.7786927,0
+EPRT.US,D,20200218,000000,23.9227,23.9323,23.2014,23.7034,1653941.7247372,0
+EPRT.US,D,20200219,000000,23.7472,23.7998,22.9462,23.3857,1001636.6376653,0
+EPRT.US,D,20200220,000000,23.2376,23.5923,23.0963,23.5182,966008.9897456,0
+EPRT.US,D,20200221,000000,23.6331,23.7287,23.257,23.3779,1663654.1581347,0
+EPRT.US,D,20200224,000000,23.2112,23.5591,23.0261,23.221,1147644.3210524,0
+EPRT.US,D,20200225,000000,23.221,23.3437,22.4287,22.5865,1484964.880318,0
+EPRT.US,D,20200226,000000,22.5339,22.5563,21.6891,21.7767,1745506.421718,0
+EPRT.US,D,20200227,000000,21.5486,21.574,19.8774,19.8872,2405644.0501658,0
+EPRT.US,D,20200228,000000,19.4038,20.195,18.9545,20.1502,2805772.704877,0
+EPRT.US,D,20200302,000000,21.1355,23.484,20.7837,21.6987,3213053.5688623,0
+EPRT.US,D,20200303,000000,21.5652,23.0358,21.3538,21.5564,1974146.2365576,0
+EPRT.US,D,20200304,000000,21.9268,22.0418,21.1531,21.9619,1071708.7918557,0
+EPRT.US,D,20200305,000000,21.5486,21.7942,21.3022,21.7085,2201447.9623163,0
+EPRT.US,D,20200306,000000,21.2407,21.6891,20.5722,21.232,1286223.7629853,0
+EPRT.US,D,20200309,000000,20.2116,20.2116,18.6017,18.7255,1242760.4952639,0
+EPRT.US,D,20200310,000000,19.1377,19.8257,18.6377,19.8082,1248420.6941673,0
+EPRT.US,D,20200311,000000,19.2966,19.621,18.5939,19.0168,1676616.3830345,0
+EPRT.US,D,20200312,000000,17.5131,17.5911,15.0223,15.5768,1989231.5491171,0
+EPRT.US,D,20200313,000000,16.3242,16.6945,14.4239,15.76,2912209.2768951,0
+EPRT.US,D,20200316,000000,13.8528,14.7241,9.4714,9.55131,2477451.4103653,0
+EPRT.US,D,20200317,000000,9.7199,9.97422,7.95114,8.89946,4337745.1471536,0
+EPRT.US,D,20200318,000000,8.38217,8.63282,5.34751,6.75481,3870487.3133163,0
+EPRT.US,D,20200319,000000,6.77226,9.84172,6.72851,9.30475,3753988.3935014,0
+EPRT.US,D,20200320,000000,9.30475,12.0266,9.06736,11.1603,4833092.5902696,0
+EPRT.US,D,20200323,000000,11.321,11.8298,10.0961,11.3717,2778909.3352085,0
+EPRT.US,D,20200324,000000,12.3657,14.0263,11.1096,12.3043,4133051.3804665,0
+EPRT.US,D,20200325,000000,12.5947,13.7827,11.8112,12.1552,2610939.1360257,0
+EPRT.US,D,20200326,000000,12.2605,13.4123,11.8298,13.2974,2804771.1903502,0
+EPRT.US,D,20200327,000000,12.4446,13.505,11.9964,12.8247,1596527.0312924,0
+EPRT.US,D,20200330,000000,12.8949,13.0304,11.4214,12.1084,1411746.5749604,0
+EPRT.US,D,20200331,000000,11.9292,12.0275,11.053,11.6709,1876516.0146098,0
+EPRT.US,D,20200401,000000,10.9566,10.9819,9.45581,9.67897,1395979.9041573,0
+EPRT.US,D,20200402,000000,9.6702,10.1243,9.14142,9.40903,1246409.4559782,0
+EPRT.US,D,20200403,000000,9.28526,9.66045,8.561,9.02575,2008383.4621578,0
+EPRT.US,D,20200406,000000,9.49089,10.3124,9.24053,9.45581,1863998.1091671,0
+EPRT.US,D,20200407,000000,10.214,11.324,9.71405,9.90998,2529222.3231776,0
+EPRT.US,D,20200408,000000,10.2929,10.8396,9.40903,10.5082,1567897.6713569,0
+EPRT.US,D,20200409,000000,10.9917,12.8423,10.7412,11.5111,2731741.6951084,0
+EPRT.US,D,20200413,000000,11.5023,11.7147,10.3661,10.4284,1057895.8952933,0
+EPRT.US,D,20200414,000000,10.6798,11.2071,10.2334,10.5979,1149503.6902353,0
+EPRT.US,D,20200415,000000,10.1243,10.3573,9.3067,9.7316,1508741.6150515,0
+EPRT.US,D,20200416,000000,9.32815,9.92942,9.039,9.08782,1293559.6516655,0
+EPRT.US,D,20200417,000000,9.48114,10.214,9.03043,10.0269,2074685.5708859,0
+EPRT.US,D,20200420,000000,9.75791,9.97323,9.41878,9.7316,963351.28213869,0
+EPRT.US,D,20200421,000000,9.30281,9.75791,8.87431,9.06074,1920485.1703043,0
+EPRT.US,D,20200422,000000,9.33789,9.4714,8.78416,8.94574,1679055.5224097,0
+EPRT.US,D,20200423,000000,8.99924,9.5172,8.74012,9.2039,2429127.3083065,0
+EPRT.US,D,20200424,000000,9.22124,9.74135,9.09738,9.64096,1102810.1277083,0
+EPRT.US,D,20200427,000000,10.4654,10.75,10.1155,10.3495,2127661.1743277,0
+EPRT.US,D,20200428,000000,11.0813,11.7235,10.8308,11.3318,3192368.5997734,0
+EPRT.US,D,20200429,000000,12.0637,13.2866,11.7869,12.9934,2773241.9533115,0
+EPRT.US,D,20200430,000000,12.4934,13.3334,12.2059,13.1287,3073506.4750865,0
+EPRT.US,D,20200501,000000,12.4574,12.7263,11.6709,11.8688,1448352.1361425,0
+EPRT.US,D,20200504,000000,11.6164,11.8132,10.6964,11.2957,1199204.8747685,0
+EPRT.US,D,20200505,000000,11.626,12.0637,10.9653,11.0268,1152407.6719062,0
+EPRT.US,D,20200506,000000,11.0364,11.6972,11.0364,11.287,671659.15007346,0
+EPRT.US,D,20200507,000000,11.4643,11.9808,11.3708,11.822,1173517.4637554,0
+EPRT.US,D,20200508,000000,12.0831,12.3404,11.7517,11.9038,1393008.1971188,0
+EPRT.US,D,20200511,000000,11.9574,12.0637,11.3756,11.6904,990994.5196764,0
+EPRT.US,D,20200512,000000,11.7615,11.8414,10.7782,10.8036,1101767.5675042,0
+EPRT.US,D,20200513,000000,10.4566,10.7227,9.74914,10.1711,1352195.4540108,0
+EPRT.US,D,20200514,000000,9.69554,10.4752,9.34763,10.4469,1723621.8927093,0
+EPRT.US,D,20200515,000000,10.4381,10.5629,10.0971,10.4908,1568935.1008514,0
+EPRT.US,D,20200518,000000,11.5023,11.9759,11.1797,11.822,1278880.6913115,0
+EPRT.US,D,20200519,000000,11.5462,12.1718,11.4467,11.6534,893002.06962626,0
+EPRT.US,D,20200520,000000,11.894,12.0559,11.2499,11.3054,866067.89616437,0
+EPRT.US,D,20200521,000000,11.17,11.6709,11.17,11.4838,1380851.4936365,0
+EPRT.US,D,20200522,000000,11.5549,11.8688,11.17,11.8054,747215.0067548,0
+EPRT.US,D,20200526,000000,12.5109,12.8247,12.3463,12.7341,735265.58394302,0
+EPRT.US,D,20200527,000000,13.1541,13.5614,12.5109,12.8423,1051111.0448313,0
+EPRT.US,D,20200528,000000,12.9572,13.1054,11.859,12.0091,650844.88710101,0
+EPRT.US,D,20200529,000000,11.7615,12.3141,11.4292,12.1903,2013325.361708,0
+EPRT.US,D,20200601,000000,12.1718,13.3773,12.1348,13.235,950360.32526474,0
+EPRT.US,D,20200602,000000,13.4037,13.8646,13.27,13.6375,1539789.5915235,0
+EPRT.US,D,20200603,000000,13.9863,15.5349,13.924,15.451,1497758.8179408,0
+EPRT.US,D,20200604,000000,15.1656,17.1126,14.7815,16.1917,2463940.1995312,0
+EPRT.US,D,20200605,000000,17.7305,18.3561,15.9783,16.0933,3573895.3535201,0
+EPRT.US,D,20200608,000000,17.3017,17.4176,16.4169,16.638,2660604.4055912,0
+EPRT.US,D,20200609,000000,16.0406,16.5328,15.6655,16.1401,1088784.8197657,0
+EPRT.US,D,20200610,000000,15.8983,16.2112,15.183,15.8009,1224620.3581693,0
+EPRT.US,D,20200611,000000,14.2193,14.4843,13.6989,14.2982,2448809.7367266,0
+EPRT.US,D,20200612,000000,15.227,15.5583,14.8439,15.3253,2001003.4493745,0
+EPRT.US,D,20200615,000000,14.7455,15.8799,14.691,15.8185,2962197.7811697,0
+EPRT.US,D,20200616,000000,16.8262,16.8816,15.8029,16.1829,2108354.3138551,0
+EPRT.US,D,20200617,000000,16.3184,16.4431,15.6469,15.6743,1598981.5627966,0
+EPRT.US,D,20200618,000000,15.3965,16.0718,15.2357,15.5144,3456681.2127779,0
+EPRT.US,D,20200619,000000,15.7454,16.1215,15.1656,15.2747,5479315.7341035,0
+EPRT.US,D,20200622,000000,15.148,15.3341,14.7095,15.3069,1030506.1148132,0
+EPRT.US,D,20200623,000000,15.6743,15.6743,14.88,15.0866,2336651.397289,0
+EPRT.US,D,20200624,000000,14.7192,14.8878,13.5478,13.9961,1624777.7448546,0
+EPRT.US,D,20200625,000000,13.7544,14.3245,13.6989,14.2621,650671.4691143,0
+EPRT.US,D,20200626,000000,14.0926,14.2437,13.6725,13.9679,2035549.5436966,0
+EPRT.US,D,20200629,000000,14.1754,14.3128,13.505,13.7408,2098217.0576973,0
+EPRT.US,D,20200630,000000,13.6775,13.7408,13.3597,13.4591,1817545.6899943,0
+EPRT.US,D,20200701,000000,13.6501,14.2573,13.6229,14.1579,1686848.0442501,0
+EPRT.US,D,20200702,000000,14.6558,14.7017,13.813,14.039,806907.73529125,0
+EPRT.US,D,20200706,000000,14.5107,14.648,13.9863,14.2855,810214.99074185,0
+EPRT.US,D,20200707,000000,14.0224,14.2213,13.5605,13.6414,978331.92822106,0
+EPRT.US,D,20200708,000000,13.5692,13.5848,13.1063,13.3237,682421.32666857,0
+EPRT.US,D,20200709,000000,13.2526,13.2526,12.3813,12.9778,1075972.4115881,0
+EPRT.US,D,20200710,000000,13.0352,13.3861,12.9358,13.3685,951842.07421624,0
+EPRT.US,D,20200713,000000,13.4952,13.8042,13.0674,13.1873,616221.83213387,0
+EPRT.US,D,20200714,000000,13.1337,13.3432,12.9163,13.2428,424325.08149536,0
+EPRT.US,D,20200715,000000,13.7135,13.9913,13.3432,13.9045,733635.04441121,0
+EPRT.US,D,20200716,000000,13.7408,13.9231,13.6131,13.6599,557841.53912996,0
+EPRT.US,D,20200717,000000,13.6775,13.9045,13.3646,13.7768,533328.03448843,0
+EPRT.US,D,20200720,000000,13.6326,13.8412,13.3519,13.4777,416080.03106233,0
+EPRT.US,D,20200721,000000,13.6687,13.8587,13.3334,13.4045,562781.38639624,0
+EPRT.US,D,20200722,000000,13.2233,14.0059,13.0967,13.8226,651506.74864791,0
+EPRT.US,D,20200723,000000,13.7037,13.9094,13.3432,13.7671,589276.37111073,0
+EPRT.US,D,20200724,000000,13.6949,13.8587,13.3959,13.5234,943826.87957624,0
+EPRT.US,D,20200727,000000,13.542,13.9581,13.3052,13.9045,300275.80933621,0
+EPRT.US,D,20200728,000000,13.732,14.2183,13.7037,14.1218,287617.32244861,0
+EPRT.US,D,20200729,000000,14.2671,14.4308,13.9387,14.348,382091.1318099,0
+EPRT.US,D,20200730,000000,14.0292,14.6558,14.0224,14.4931,707897.3524434,0
+EPRT.US,D,20200731,000000,14.421,14.6208,13.8587,14.6023,831752.68377719,0
+EPRT.US,D,20200803,000000,14.5107,14.5838,13.8587,14.1394,557849.74826542,0
+EPRT.US,D,20200804,000000,14.2573,14.8196,14.2573,14.7017,477883.53355531,0
+EPRT.US,D,20200805,000000,14.8839,15.2279,14.5838,15.0847,971684.58077797,0
+EPRT.US,D,20200806,000000,15.1928,15.6177,14.8752,15.455,1026860.2325246,0
+EPRT.US,D,20200807,000000,15.2562,16.0913,15.0379,16.0894,787277.64010968,0
+EPRT.US,D,20200810,000000,16.1537,16.4977,15.9812,16.1361,650837.70410748,0
+EPRT.US,D,20200811,000000,16.3808,16.6517,16.0534,16.1537,693964.39727481,0
+EPRT.US,D,20200812,000000,16.335,16.3486,15.762,16.1888,681612.72682522,0
+EPRT.US,D,20200813,000000,16.0806,16.5338,15.9539,16.0718,512419.36645812,0
+EPRT.US,D,20200814,000000,15.9354,16.0806,15.7717,15.8721,403395.8906264,0
+EPRT.US,D,20200817,000000,15.9539,16.0894,15.7103,15.9179,532667.19908347,0
+EPRT.US,D,20200818,000000,15.9003,15.9003,15.3205,15.5729,326434.21949661,0
+EPRT.US,D,20200819,000000,15.6177,15.6177,15.0106,15.1928,554568.14636314,0
+EPRT.US,D,20200820,000000,15.0564,15.6811,14.9814,15.4277,426060.28750436,0
+EPRT.US,D,20200821,000000,15.2913,15.492,15.0281,15.2659,532064.85376869,0
+EPRT.US,D,20200824,000000,15.455,15.645,15.1003,15.6363,397629.99910391,0
+EPRT.US,D,20200825,000000,15.7278,15.7717,15.2464,15.5641,418780.83663044,0
+EPRT.US,D,20200826,000000,15.4004,15.5271,14.9921,15.0184,672523.16158119,0
+EPRT.US,D,20200827,000000,15.1275,15.836,15.1275,15.4638,459278.55416498,0
+EPRT.US,D,20200828,000000,15.6275,15.8448,15.4277,15.6177,343443.54818086,0
+EPRT.US,D,20200831,000000,15.5359,15.6538,15.1519,15.3916,574800.58685948,0
+EPRT.US,D,20200901,000000,15.183,16.1264,15.0467,16.0348,990566.61849026,0
+EPRT.US,D,20200902,000000,16.0348,16.4481,15.7912,16.3438,1020629.4987063,0
+EPRT.US,D,20200903,000000,16.4705,16.6887,16.1888,16.4529,907949.87916677,0
+EPRT.US,D,20200904,000000,16.8514,16.9791,16.2268,16.5796,731483.22477735,0
+EPRT.US,D,20200908,000000,16.4889,17.1146,16.4441,16.7706,1055265.8935187,0
+EPRT.US,D,20200909,000000,16.7706,17.368,16.6517,17.1418,962553.96985661,0
+EPRT.US,D,20200910,000000,17.1234,17.3143,16.7793,16.7988,547537.02183705,0
+EPRT.US,D,20200911,000000,16.8514,16.8846,16.2443,16.679,715170.64646573,0
+EPRT.US,D,20200914,000000,16.833,17.4635,16.6936,17.2237,646316.52274993,0
+EPRT.US,D,20200915,000000,17.3231,18.0843,17.3231,17.8133,629698.15414222,0
+EPRT.US,D,20200916,000000,17.8319,18.3757,17.6778,18.2216,944314.2969945,0
+EPRT.US,D,20200917,000000,17.9673,18.3133,17.7773,17.9848,760218.27733195,0
+EPRT.US,D,20200918,000000,17.7578,17.9215,17.3543,17.6944,5880091.8843745,0
+EPRT.US,D,20200921,000000,17.4508,17.5151,16.5981,16.6702,2337203.4616491,0
+EPRT.US,D,20200922,000000,16.7083,17.3231,16.6332,17.3143,1732198.3869866,0
+EPRT.US,D,20200923,000000,17.3582,17.8932,16.6887,16.7083,1312464.2645003,0
+EPRT.US,D,20200924,000000,16.6702,16.7247,16.1625,16.1791,2708731.4883989,0
+EPRT.US,D,20200925,000000,16.0982,16.4441,16.0085,16.3525,3358066.9207162,0
+EPRT.US,D,20200928,000000,16.7609,17.1877,16.4607,16.561,1856340.0119199,0
+EPRT.US,D,20200929,000000,16.488,16.7735,16.0378,16.2852,1179464.9824001,0
+EPRT.US,D,20200930,000000,16.5796,17.0854,16.5426,16.8271,1401154.7379262,0
+EPRT.US,D,20201001,000000,16.8748,17.6642,16.8554,17.6642,1424756.0023892,0
+EPRT.US,D,20201002,000000,17.2501,18.1427,17.0123,18.0414,1494611.6406317,0
+EPRT.US,D,20201005,000000,18.3717,18.3717,17.3339,17.4898,997252.95932681,0
+EPRT.US,D,20201006,000000,17.6642,18.1603,17.3143,17.709,1369669.6249907,0
+EPRT.US,D,20201007,000000,17.7909,17.8523,17.3241,17.4985,763798.48653678,0
+EPRT.US,D,20201008,000000,17.5814,18.0267,17.5814,17.9118,535569.12847047,0
+EPRT.US,D,20201009,000000,18.0599,18.1515,17.636,17.7373,481124.08978027,0
+EPRT.US,D,20201012,000000,17.7558,17.9302,17.48,17.8104,470850.35674535,0
+EPRT.US,D,20201013,000000,17.6174,17.7373,17.1038,17.48,909494.22277619,0
+EPRT.US,D,20201014,000000,17.4703,17.5911,17.2325,17.4615,748929.68992513,0
+EPRT.US,D,20201015,000000,17.3592,18.0024,17.0854,17.6906,875372.95121437,0
+EPRT.US,D,20201016,000000,17.5717,17.8572,17.5297,17.5911,1304841.0560788,0
+EPRT.US,D,20201019,000000,17.6906,17.8757,16.9567,16.9753,613923.27420357,0
+EPRT.US,D,20201020,000000,17.0854,17.407,16.9927,17.1409,539015.93922399,0
+EPRT.US,D,20201021,000000,17.0668,17.0668,16.526,16.599,946153.14333874,0
+EPRT.US,D,20201022,000000,16.5894,17.1584,16.5523,17.0211,559683.46389999,0
+EPRT.US,D,20201023,000000,17.2052,17.3738,16.8652,17.0473,449495.31697412,0
+EPRT.US,D,20201026,000000,16.8554,16.9382,16.2317,16.5065,677002.27111948,0
+EPRT.US,D,20201027,000000,16.4247,16.5894,15.7259,15.7902,558994.92266284,0
+EPRT.US,D,20201028,000000,15.4686,15.6235,15.2776,15.3497,670865.94235911,0
+EPRT.US,D,20201029,000000,15.2484,15.762,15.0701,15.5417,730769.02999186,0
+EPRT.US,D,20201030,000000,15.4686,15.532,14.8625,15.1762,1016701.4273862,0
+EPRT.US,D,20201102,000000,15.3595,15.5885,15.0271,15.5232,1336430.8354914,0
+EPRT.US,D,20201103,000000,15.7804,15.9111,15.4033,15.6703,580045.19827992,0
+EPRT.US,D,20201104,000000,15.5232,15.762,15.2386,15.4872,690367.76979904,0
+EPRT.US,D,20201105,000000,15.6519,15.8819,15.1762,15.302,960322.11115197,0
+EPRT.US,D,20201106,000000,15.3858,15.5515,15.0837,15.4414,993346.43698722,0
+EPRT.US,D,20201109,000000,15.9549,18.3532,15.9549,16.6078,2114467.0413511,0
+EPRT.US,D,20201110,000000,16.6907,17.8299,16.4509,17.7002,1438003.4947464,0
+EPRT.US,D,20201111,000000,17.9118,17.9118,16.947,17.4518,1195197.7905194,0
+EPRT.US,D,20201112,000000,17.2325,17.2423,16.6721,16.9753,702651.71488103,0
+EPRT.US,D,20201113,000000,17.2501,18.0267,17.2052,17.976,780975.07635614,0
+EPRT.US,D,20201116,000000,18.784,19.2527,18.3532,18.7109,2012771.2450641,0
+EPRT.US,D,20201117,000000,18.5462,18.9038,18.1135,18.555,2026134.6914598,0
+EPRT.US,D,20201118,000000,18.6465,18.9681,17.9848,18.0024,1680922.0745861,0
+EPRT.US,D,20201119,000000,17.9586,18.3337,17.7002,18.1515,896819.31761766,0
+EPRT.US,D,20201120,000000,18.0219,18.591,17.8572,18.2422,1186926.0603961,0
+EPRT.US,D,20201123,000000,18.4994,19.1338,18.4448,18.8024,1217278.3126374,0
+EPRT.US,D,20201124,000000,19.2429,19.8131,19.1153,19.5928,1616338.7535962,0
+EPRT.US,D,20201125,000000,19.5187,19.9066,19.4223,19.7205,1179869.2823218,0
+EPRT.US,D,20201127,000000,19.7205,19.8306,19.0324,19.1806,401475.97906944,0
+EPRT.US,D,20201130,000000,19.0237,19.2167,18.3981,18.8678,2391499.7097589,0
+EPRT.US,D,20201201,000000,19.2985,19.4086,18.6377,19.0237,853177.50119988,0
+EPRT.US,D,20201202,000000,18.9321,19.1611,18.6651,18.9681,772821.35255516,0
+EPRT.US,D,20201203,000000,19.05,19.7399,19.0412,19.4086,1475751.1519001,0
+EPRT.US,D,20201204,000000,19.5752,19.9417,19.5099,19.7029,538640.37127646,0
+EPRT.US,D,20201207,000000,19.6114,19.8053,19.3628,19.585,1008428.671121,0
+EPRT.US,D,20201208,000000,19.4271,19.892,19.392,19.7399,843684.66217611,0
+EPRT.US,D,20201209,000000,19.7205,20.0245,19.1611,19.3356,883674.43945373,0
+EPRT.US,D,20201210,000000,19.1065,19.3998,18.8405,18.9126,604696.20594049,0
+EPRT.US,D,20201211,000000,18.8405,19.1367,18.1866,18.6465,1075114.556932,0
+EPRT.US,D,20201214,000000,18.7928,19.4739,18.6923,18.7196,761027.90331722,0
+EPRT.US,D,20201215,000000,18.8307,19.4934,18.5744,19.4837,960343.66013257,0
+EPRT.US,D,20201216,000000,19.5275,19.8403,19.3726,19.4545,799463.07556609,0
+EPRT.US,D,20201217,000000,19.5099,19.8131,19.1806,19.6571,670431.88432139,0
+EPRT.US,D,20201218,000000,19.5099,19.8131,18.7762,18.9321,4167591.317937,0
+EPRT.US,D,20201221,000000,18.4078,18.629,18.0755,18.4633,1186343.2117781,0
+EPRT.US,D,20201222,000000,18.4994,19.2117,18.2344,19.1513,1052394.7483896,0
+EPRT.US,D,20201223,000000,19.317,19.6114,19.088,19.2722,646562.79681389,0
+EPRT.US,D,20201224,000000,19.3628,19.6484,19.2429,19.5928,416655.69668684,0
+EPRT.US,D,20201228,000000,19.6386,19.8306,19.3628,19.6571,735924.36706412,0
+EPRT.US,D,20201229,000000,19.5928,19.7205,19.0412,19.1513,483428.80456217,0
+EPRT.US,D,20201230,000000,19.1806,19.6727,19.1806,19.4779,469835.50237345,0
+EPRT.US,D,20201231,000000,19.4779,19.7838,19.049,19.701,450400.37415919,0
+EPRT.US,D,20210104,000000,19.6912,19.9056,18.6593,18.9847,833985.56862378,0
+EPRT.US,D,20210105,000000,19.049,19.4583,19.049,19.1416,720501.45380856,0
+EPRT.US,D,20210106,000000,19.4875,19.7565,18.9574,19.5889,918704.87276834,0
+EPRT.US,D,20210107,000000,19.5227,19.6347,18.6787,19.1806,995838.9357429,0
+EPRT.US,D,20210108,000000,19.1806,19.6815,19.0032,19.5704,1143114.9305594,0
+EPRT.US,D,20210111,000000,19.4583,19.5139,18.9057,19.1153,753206.64950259,0
+EPRT.US,D,20210112,000000,19.0772,19.2537,18.9574,18.9749,629485.74276205,0
+EPRT.US,D,20210113,000000,18.9477,19.2079,18.8551,19.0315,301842.72806816,0
+EPRT.US,D,20210114,000000,19.2732,19.2732,18.9009,19.0588,459777.2591445,0
+EPRT.US,D,20210115,000000,18.9662,19.0772,18.5851,18.9847,600670.65113667,0
+EPRT.US,D,20210119,000000,19.1338,19.1338,18.8317,18.9662,449449.14058713,0
+EPRT.US,D,20210120,000000,18.9662,19.6815,18.9195,19.5802,915545.3817561,0
+EPRT.US,D,20210121,000000,19.4681,19.4749,18.9195,19.049,667588.44502457,0
+EPRT.US,D,20210122,000000,18.9574,19.0686,18.7148,19.013,419943.45544073,0
+EPRT.US,D,20210125,000000,19.0402,19.6542,18.8074,19.2829,775186.60971112,0
+EPRT.US,D,20210126,000000,19.5421,20.2194,19.5421,20.1268,1101139.5686411,0
+EPRT.US,D,20210127,000000,19.7741,20.1181,19.3004,19.5606,1146326.7548102,0
+EPRT.US,D,20210128,000000,19.7643,20.4338,19.5324,20.1746,989431.70551218,0
+EPRT.US,D,20210129,000000,19.9982,20.4056,19.3102,19.3462,653665.7512753,0
+EPRT.US,D,20210201,000000,19.356,19.6347,18.8726,19.5606,506016.24079514,0
+EPRT.US,D,20210202,000000,19.7371,20.197,19.4681,20.0255,722864.65868065,0
+EPRT.US,D,20210203,000000,19.9787,20.1181,19.4028,20.0255,436662.38595788,0
+EPRT.US,D,20210204,000000,19.9787,20.7408,19.9602,20.6765,467676.49974605,0
+EPRT.US,D,20210205,000000,20.8997,20.964,20.4728,20.7876,560329.93331789,0
+EPRT.US,D,20210208,000000,20.7135,20.9084,20.4894,20.7135,677252.64975118,0
+EPRT.US,D,20210209,000000,20.694,20.694,20.3968,20.6199,462252.31348731,0
+EPRT.US,D,20210210,000000,20.7876,21.6793,20.7876,21.4834,867733.32452192,0
+EPRT.US,D,20210211,000000,21.5418,22.0603,21.4473,21.9395,918146.6515567,0
+EPRT.US,D,20210212,000000,21.7816,21.996,21.3538,21.4736,791390.41697783,0
+EPRT.US,D,20210216,000000,21.651,21.6977,21.1871,21.4201,1062633.5925988,0
+EPRT.US,D,20210217,000000,21.2056,21.4473,20.9728,21.1219,841113.15049158,0
+EPRT.US,D,20210218,000000,21.0848,21.4561,21.0751,21.3723,1047478.5023878,0
+EPRT.US,D,20210219,000000,21.3723,21.576,21.2748,21.4005,902379.98075351,0
+EPRT.US,D,20210222,000000,21.345,22.0047,21.3274,21.8839,1006066.4923908,0
+EPRT.US,D,20210223,000000,21.8001,22.2835,21.727,21.7367,754242.02671316,0
+EPRT.US,D,20210224,000000,21.8001,22.5525,20.9181,22.5154,2003005.4522861,0
+EPRT.US,D,20210225,000000,22.5154,23.222,21.6695,21.9307,2386876.94035,0
+EPRT.US,D,20210226,000000,22.0974,22.1909,21.3538,21.5574,1892733.1617217,0
+EPRT.US,D,20210301,000000,21.6977,22.3663,21.5954,21.996,831644.93887421,0
+EPRT.US,D,20210302,000000,21.8742,21.8839,20.9279,21.5672,841537.97325192,0
+EPRT.US,D,20210303,000000,21.651,21.996,21.5029,21.7621,707679.81035357,0
+EPRT.US,D,20210304,000000,21.9677,21.9677,20.424,20.964,1028046.4525993,0
+EPRT.US,D,20210305,000000,21.2251,21.308,20.2019,21.27,827963.14161799,0
+EPRT.US,D,20210308,000000,21.308,21.6052,20.9084,21.0945,590172.19301839,0
+EPRT.US,D,20210309,000000,21.2427,21.5214,21.002,21.0195,955704.4724527,0
+EPRT.US,D,20210310,000000,20.9922,22.3663,20.9922,22.0798,3393042.9685084,0
+EPRT.US,D,20210311,000000,22.1538,22.2649,21.8468,22.0515,956471.00047677,0
+EPRT.US,D,20210312,000000,22.07,22.5807,21.8654,22.5076,687808.57181772,0
+EPRT.US,D,20210315,000000,22.339,23.2853,22.339,23.1586,950225.9006715,0
+EPRT.US,D,20210316,000000,23.0075,23.2024,22.721,23.0368,1845275.1234545,0
+EPRT.US,D,20210317,000000,23.0368,23.4363,22.4979,23.1099,3996010.1252914,0
+EPRT.US,D,20210318,000000,22.9802,22.9802,21.7445,21.8927,1081944.5576392,0
+EPRT.US,D,20210319,000000,21.2056,22.5622,21.2056,21.3811,2169213.7657696,0
+EPRT.US,D,20210322,000000,21.4395,21.5126,20.9542,21.1403,624098.4976129,0
+EPRT.US,D,20210323,000000,20.9181,21.308,20.8158,20.964,1151339.4581537,0
+EPRT.US,D,20210324,000000,21.1969,21.7173,20.9084,20.9542,1589042.3520319,0
+EPRT.US,D,20210325,000000,20.731,21.6344,20.3841,21.5321,420065.56633076,0
+EPRT.US,D,20210326,000000,21.7533,22.0418,21.4931,22.0135,605871.13845398,0
+EPRT.US,D,20210329,000000,21.8556,22.4228,21.4736,21.5126,729092.31407306,0
+EPRT.US,D,20210330,000000,21.4931,21.9063,21.4483,21.7095,726152.41743452,0
+EPRT.US,D,20210331,000000,21.6803,21.9725,21.4288,21.4385,868727.65605516,0
+EPRT.US,D,20210401,000000,21.7289,22.1792,21.6159,22.1412,487119.83709579,0
+EPRT.US,D,20210405,000000,22.376,22.5085,22.0759,22.4511,512838.03236686,0
+EPRT.US,D,20210406,000000,22.4608,22.6674,22.2163,22.3858,409815.43456031,0
+EPRT.US,D,20210407,000000,22.7707,22.9013,22.3956,22.5261,699515.82513326,0
+EPRT.US,D,20210408,000000,22.5085,22.9256,22.4052,22.7893,771344.73431332,0
+EPRT.US,D,20210409,000000,22.7989,22.9208,22.4696,22.8175,429633.31371566,0
+EPRT.US,D,20210412,000000,22.7989,22.9773,22.301,22.8828,625274.45626831,0
+EPRT.US,D,20210413,000000,22.5827,22.9949,22.3956,22.8926,6134048.6729893,0
+EPRT.US,D,20210414,000000,23.1274,23.3633,22.837,23.0144,3804775.2361998,0
+EPRT.US,D,20210415,000000,23.0523,23.447,22.874,23.3048,984873.58304502,0
+EPRT.US,D,20210416,000000,23.5883,23.8213,23.2687,23.5504,1533002.6887775,0
+EPRT.US,D,20210419,000000,23.5883,23.5883,23.0709,23.3633,1020535.0936486,0
+EPRT.US,D,20210420,000000,23.1918,23.6721,23.1918,23.5504,1349084.1916694,0
+EPRT.US,D,20210421,000000,23.6721,24.2822,23.5883,24.2725,800496.40049279,0
+EPRT.US,D,20210422,000000,24.3953,24.9955,24.3104,24.826,1772226.1315159,0
+EPRT.US,D,20210423,000000,24.8358,25.0716,24.3953,24.4888,1054876.985726,0
+EPRT.US,D,20210426,000000,24.6301,24.9166,24.4888,24.6857,796034.73536736,0
+EPRT.US,D,20210427,000000,24.8826,24.8826,24.4888,24.5268,604823.4475402,0
+EPRT.US,D,20210428,000000,24.4333,24.7421,24.3855,24.5356,579087.80785627,0
+EPRT.US,D,20210429,000000,24.7792,24.9955,24.5083,24.7149,614864.24635629,0
+EPRT.US,D,20210430,000000,24.5922,24.826,24.2725,24.5922,697631.82854396,0
+EPRT.US,D,20210503,000000,24.7987,24.9118,24.4693,24.7987,1442343.0489818,0
+EPRT.US,D,20210504,000000,24.8358,25.1174,24.2169,24.3397,876780.81794668,0
+EPRT.US,D,20210505,000000,24.3017,24.3017,23.5114,23.6634,636084.86153427,0
+EPRT.US,D,20210506,000000,23.6994,24.1136,23.6341,24.1136,595690.78433499,0
+EPRT.US,D,20210507,000000,23.9918,24.3758,23.9918,24.3397,398622.27835329,0
+EPRT.US,D,20210510,000000,24.3397,24.3855,23.7754,23.795,1016398.7155159,0
+EPRT.US,D,20210511,000000,23.4178,23.4178,22.7327,23.221,1059460.7617415,0
+EPRT.US,D,20210512,000000,23.1079,23.1371,22.2825,22.301,774214.85330041,0
+EPRT.US,D,20210513,000000,22.3283,22.9676,22.3283,22.7425,475069.85237456,0
+EPRT.US,D,20210514,000000,22.9676,23.3437,22.9013,23.3048,333347.33770038,0
+EPRT.US,D,20210517,000000,23.1079,23.5961,22.837,23.5211,492141.77571672,0
+EPRT.US,D,20210518,000000,23.4568,23.5601,23.0241,23.0339,365068.46328052,0
+EPRT.US,D,20210519,000000,22.7044,22.9306,22.2679,22.911,757290.69439661,0
+EPRT.US,D,20210520,000000,22.8545,23.2014,22.6294,23.1566,576877.49813222,0
+EPRT.US,D,20210521,000000,23.3243,23.3243,22.949,23.183,650826.41654622,0
+EPRT.US,D,20210524,000000,23.4276,23.795,23.2502,23.6147,2840590.7268114,0
+EPRT.US,D,20210525,000000,23.6634,24.1312,23.6245,23.8213,446876.60276067,0
+EPRT.US,D,20210526,000000,24.0191,24.2822,23.8213,24.1984,577498.31400179,0
+EPRT.US,D,20210527,000000,24.3563,24.3563,23.831,23.831,958474.02953033,0
+EPRT.US,D,20210528,000000,23.9071,24.1497,23.7277,24.0376,440569.9344394,0
+EPRT.US,D,20210601,000000,24.1312,24.789,24.0376,24.7705,1041788.5453684,0
+EPRT.US,D,20210602,000000,24.789,24.9118,24.5317,24.902,1418084.0275397,0
+EPRT.US,D,20210603,000000,24.9205,25.4945,24.6759,25.4088,1402548.2386715,0
+EPRT.US,D,20210604,000000,25.6163,25.6622,25.3522,25.6163,964767.35800647,0
+EPRT.US,D,20210607,000000,25.9067,26.2546,25.6719,26.0003,836468.83210205,0
+EPRT.US,D,20210608,000000,25.972,26.6493,25.9408,26.4037,1328773.7643861,0
+EPRT.US,D,20210609,000000,26.6396,26.8647,26.433,26.6396,578136.57428422,0
+EPRT.US,D,20210610,000000,26.6006,26.9397,26.3959,26.7516,819045.96821873,0
+EPRT.US,D,20210611,000000,26.7896,26.8735,26.507,26.7137,727414.57201232,0
+EPRT.US,D,20210614,000000,26.7137,27.2681,26.7137,27.1181,821630.81974839,0
+EPRT.US,D,20210615,000000,27.2487,27.5031,26.7234,26.9115,887247.46566503,0
+EPRT.US,D,20210616,000000,26.7984,27.0713,26.3297,26.3297,1528753.4350323,0
+EPRT.US,D,20210617,000000,26.3004,26.5362,26.0753,26.2907,1373621.2975754,0
+EPRT.US,D,20210618,000000,26.0295,26.281,25.5783,25.6163,3030708.1473378,0
+EPRT.US,D,20210621,000000,25.6163,26.3346,25.5637,25.9165,1612333.721631,0
+EPRT.US,D,20210622,000000,25.7849,25.9536,25.4088,25.6719,1297619.0691531,0
+EPRT.US,D,20210623,000000,25.6163,25.8493,25.6066,25.7002,966380.45312541,0
+EPRT.US,D,20210624,000000,25.7654,26.0198,25.5218,25.6816,823743.64598879,0
+EPRT.US,D,20210625,000000,25.6622,26.0149,25.5131,25.5881,2889986.1210485,0
+EPRT.US,D,20210628,000000,25.5881,25.8873,25.1944,25.5881,809026.71838325,0
+EPRT.US,D,20210629,000000,25.6631,26.1085,25.6534,25.7674,519220.63519118,0
+EPRT.US,D,20210630,000000,25.7294,25.8814,25.4643,25.6251,778602.63620665,0
+EPRT.US,D,20210701,000000,25.6914,26.166,25.4254,25.9564,1244728.6354916,0
+EPRT.US,D,20210702,000000,26.1475,26.278,25.7206,25.8814,796761.24385605,0
+EPRT.US,D,20210706,000000,25.7674,26.2468,25.3795,26.1835,573766.23579084,0
+EPRT.US,D,20210707,000000,26.1835,26.3921,25.9292,26.0607,613052.07970231,0
+EPRT.US,D,20210708,000000,25.7674,26.1933,25.4546,25.8434,754359.00689354,0
+EPRT.US,D,20210709,000000,26.0432,26.5256,25.8902,26.5158,436659.30753208,0
+EPRT.US,D,20210712,000000,26.3735,26.9144,26.3735,26.8286,584552.01365041,0
+EPRT.US,D,20210713,000000,26.7722,26.7722,26.2605,26.3073,795295.91317548,0
+EPRT.US,D,20210714,000000,26.356,26.7146,26.2518,26.6006,624646.45740521,0
+EPRT.US,D,20210715,000000,26.6006,26.7818,26.4505,26.5918,440867.51560002,0
+EPRT.US,D,20210716,000000,26.7722,26.8666,26.4876,26.4964,429823.14997329,0
+EPRT.US,D,20210719,000000,25.9389,26.1085,25.5072,25.8054,772818.27412936,0
+EPRT.US,D,20210720,000000,26.0432,27.5117,25.8999,27.2837,753042.46679328,0
+EPRT.US,D,20210721,000000,27.3402,27.9182,27.2273,27.5673,475610.62917333,0
+EPRT.US,D,20210722,000000,27.388,27.6628,27.0372,27.1892,302155.70135778,0
+EPRT.US,D,20210723,000000,27.3032,27.6726,27.1044,27.616,352271.44723194,0
+EPRT.US,D,20210726,000000,27.6726,27.9659,27.388,27.5868,513735.90655839,0
+EPRT.US,D,20210727,000000,27.3978,27.6531,27.2935,27.6444,368954.46278143,0
+EPRT.US,D,20210728,000000,27.7769,27.8996,27.3686,27.4445,428399.89111199,0
+EPRT.US,D,20210729,000000,27.6726,28.6958,27.4825,28.2212,1158062.7400999,0
+EPRT.US,D,20210730,000000,28.0615,28.5175,27.7769,28.2407,618487.55352232,0
+EPRT.US,D,20210802,000000,28.4015,28.8839,27.8139,27.9474,501783.4053208,0
+EPRT.US,D,20210803,000000,27.9474,28.0127,27.4728,27.9951,567814.61257845,0
+EPRT.US,D,20210804,000000,27.9376,28.0897,27.7194,27.8334,322771.91893713,0
+EPRT.US,D,20210805,000000,28.0615,28.5915,27.9572,28.5828,383371.75694249,0
+EPRT.US,D,20210806,000000,28.5779,29.0086,28.497,28.5633,383452.82215521,0
+EPRT.US,D,20210809,000000,28.4396,28.5965,28.1657,28.5253,404995.64590022,0
+EPRT.US,D,20210810,000000,28.497,28.5828,28.1267,28.1462,740277.26114463,0
+EPRT.US,D,20210811,000000,28.1462,28.6773,27.925,28.5633,459778.28528643,0
+EPRT.US,D,20210812,000000,28.7436,28.8751,28.5156,28.7524,709114.35677615,0
+EPRT.US,D,20210813,000000,28.9044,29.492,28.7621,29.416,601634.19841192,0
+EPRT.US,D,20210816,000000,29.3507,29.606,29.1695,29.227,446863.26291554,0
+EPRT.US,D,20210817,000000,28.9141,29.3965,28.6481,29.2455,699560.97537832,0
+EPRT.US,D,20210818,000000,29.2172,29.3458,28.9044,28.9697,449770.32301221,0
+EPRT.US,D,20210819,000000,28.7144,29.1783,28.497,28.7524,440394.46416882,0
+EPRT.US,D,20210820,000000,28.7144,29.3507,28.6013,29.1325,638632.77195434,0
+EPRT.US,D,20210823,000000,29.2834,29.5105,28.9044,28.9794,594007.91156459,0
+EPRT.US,D,20210824,000000,29.2552,29.4257,28.9044,29.1783,537096.02766703,0
+EPRT.US,D,20210825,000000,29.1977,29.8048,29.0184,29.6148,433849.73091906,0
+EPRT.US,D,20210826,000000,29.6343,29.8418,29.4257,29.6811,664454.60756067,0
+EPRT.US,D,20210827,000000,29.8048,30.6098,29.7571,30.1839,929653.80719527,0
+EPRT.US,D,20210830,000000,30.2307,30.601,29.9189,30.5631,578724.55361193,0
+EPRT.US,D,20210831,000000,30.4773,30.8087,30.3252,30.7141,1402639.5653035,0
+EPRT.US,D,20210901,000000,30.5815,30.7999,30.2989,30.4022,556967.2662029,0
+EPRT.US,D,20210902,000000,30.5337,30.8087,30.3077,30.7618,547920.79892005,0
+EPRT.US,D,20210903,000000,30.5913,30.9801,30.4675,30.9704,498107.76491619,0
+EPRT.US,D,20210907,000000,31.0172,31.1974,30.638,30.6956,834284.17592633,0
+EPRT.US,D,20210908,000000,30.3447,31.0074,30.3252,30.8661,660940.07143955,0
+EPRT.US,D,20210909,000000,30.9129,30.9606,30.0602,30.0699,719363.46240467,0
+EPRT.US,D,20210910,000000,30.1937,30.4295,29.4725,29.4823,562129.78626868,0
+EPRT.US,D,20210913,000000,29.8418,29.9091,29.4355,29.5866,621053.93449718,0
+EPRT.US,D,20210914,000000,29.6441,29.7385,28.8235,29.1032,648374.96346787,0
+EPRT.US,D,20210915,000000,29.0652,29.3312,28.497,29.0934,2434915.7749514,0
+EPRT.US,D,20210916,000000,29.1412,29.3877,28.8186,28.8381,1171881.7935139,0
+EPRT.US,D,20210917,000000,28.9327,29.0184,27.8996,27.9279,2214277.8149067,0
+EPRT.US,D,20210920,000000,27.5771,27.9572,27.1181,27.5673,1425370.6614072,0
+EPRT.US,D,20210921,000000,27.7671,28.0419,27.427,27.4445,1740735.8878706,0
+EPRT.US,D,20210922,000000,27.6911,27.9757,27.4631,27.7573,845696.92650706,0
+EPRT.US,D,20210923,000000,27.8236,27.9659,27.4494,27.4923,444353.319747,0
+EPRT.US,D,20210924,000000,27.427,27.4923,26.9281,27.0557,832058.47407328,0
+EPRT.US,D,20210927,000000,27.0654,27.7573,27.0654,27.1989,877238.47724888,0
+EPRT.US,D,20210928,000000,27.1405,27.313,26.8102,26.8666,568679.65022811,0
+EPRT.US,D,20210929,000000,26.9047,27.2301,26.7906,26.9339,577659.41828529,0
+EPRT.US,D,20210930,000000,27.1532,27.3266,26.6659,26.6941,551357.34825425,0
+EPRT.US,D,20211001,000000,26.9144,27.4884,26.6757,27.1434,567181.48300568,0
+EPRT.US,D,20211004,000000,27.1152,27.2974,26.9437,27.1152,404977.17534542,0
+EPRT.US,D,20211005,000000,27.2974,27.2974,26.7809,26.8482,405252.18138351,0
+EPRT.US,D,20211006,000000,26.6181,27.3929,26.4836,27.3734,1579228.330583,0
+EPRT.US,D,20211007,000000,27.6599,27.7875,27.0868,27.1249,517326.37718255,0
+EPRT.US,D,20211008,000000,27.2019,27.2974,26.7712,26.7809,545661.23438321,0
+EPRT.US,D,20211011,000000,26.7906,27.0966,26.6757,26.9241,484383.11656001,0
+EPRT.US,D,20211012,000000,26.9241,27.6502,26.8959,27.4397,468431.74020887,0
+EPRT.US,D,20211013,000000,27.5079,27.7369,27.3072,27.6599,395226.77469642,0
+EPRT.US,D,20211014,000000,27.7749,27.9737,27.6444,27.7467,429600.4771738,0
+EPRT.US,D,20211015,000000,28.1579,28.4444,27.6502,27.7749,450622.02081674,0
+EPRT.US,D,20211018,000000,27.6132,28.0137,27.4787,27.9279,345368.59044749,0
+EPRT.US,D,20211019,000000,27.9757,28.0624,27.6989,27.7086,262807.26278839,0
+EPRT.US,D,20211020,000000,27.7369,28.2144,27.6316,28.1862,325211.05831228,0
+EPRT.US,D,20211021,000000,28.0907,28.3295,27.9182,28.1287,309984.13816595,0
+EPRT.US,D,20211022,000000,28.2242,28.3733,27.9757,28.0907,436445.87000999,0
+EPRT.US,D,20211025,000000,28.0049,28.4346,27.9182,28.3684,352406.89796711,0
+EPRT.US,D,20211026,000000,28.3099,28.9697,28.3099,28.731,330773.773732,0
+EPRT.US,D,20211027,000000,28.6159,28.9131,28.4249,28.4346,430187.43035957,0
+EPRT.US,D,20211028,000000,28.5497,29.0749,28.5497,29.037,261360.40266261,0
+EPRT.US,D,20211029,000000,28.9034,29.0282,28.2242,28.4834,710711.03362416,0
+EPRT.US,D,20211101,000000,28.4444,29.0652,28.0429,28.9794,692307.17805273,0
+EPRT.US,D,20211102,000000,29.2952,29.5816,28.9609,29.2386,471316.22518301,0
+EPRT.US,D,20211103,000000,29.2952,29.6206,29.0847,29.0944,645826.02690587,0
+EPRT.US,D,20211104,000000,29.266,29.4764,28.7076,28.7699,491653.33215654,0
+EPRT.US,D,20211105,000000,29.2952,29.8594,28.8264,28.8361,633827.3492813,0
+EPRT.US,D,20211108,000000,28.9512,29.2289,28.4444,28.4542,583488.93060764,0
+EPRT.US,D,20211109,000000,28.501,28.6159,27.9523,28.0331,422907.97948565,0
+EPRT.US,D,20211110,000000,28.0049,28.1579,27.7944,27.8324,347986.27851901,0
+EPRT.US,D,20211111,000000,27.8802,28.1959,27.6794,28.1579,341247.60444387,0
+EPRT.US,D,20211112,000000,28.1959,28.2534,27.5742,27.6316,506173.24051091,0
+EPRT.US,D,20211115,000000,27.6414,28.0527,27.4026,27.7651,2077133.9455384,0
+EPRT.US,D,20211116,000000,27.8227,27.8324,27.1112,27.5742,680009.89312561,0
+EPRT.US,D,20211117,000000,27.4397,27.4397,26.6474,27.2487,1487245.9938354,0
+EPRT.US,D,20211118,000000,27.2301,27.3929,27.1064,27.1824,685564.39940987,0
+EPRT.US,D,20211119,000000,27.0479,27.1434,26.4379,26.7039,978264.20285347,0
+EPRT.US,D,20211122,000000,26.7137,27.2487,26.3881,26.9621,747879.9467275,0
+EPRT.US,D,20211123,000000,27.0868,27.1678,26.7234,26.9144,939475.01163766,0
+EPRT.US,D,20211124,000000,26.7809,27.2681,26.6757,27.2301,406376.83294226,0
+EPRT.US,D,20211126,000000,26.1114,26.3316,25.5861,26.0539,459029.20167522,0
+EPRT.US,D,20211129,000000,26.4174,26.5518,26.0539,26.1689,979130.26664507,0
+EPRT.US,D,20211130,000000,25.8727,26.5422,25.7382,25.8434,1022240.5415414,0
+EPRT.US,D,20211201,000000,26.3219,26.8286,25.2899,25.3171,783928.31283981,0
+EPRT.US,D,20211202,000000,25.4516,26.4174,25.4516,26.2458,833141.05381278,0
+EPRT.US,D,20211203,000000,26.3609,26.4027,25.9009,26.1874,1065687.390992,0
+EPRT.US,D,20211206,000000,26.7137,27.5264,26.6941,27.2779,857038.8732944,0
+EPRT.US,D,20211207,000000,27.6794,28.0078,27.3734,27.6132,978006.64122824,0
+EPRT.US,D,20211208,000000,27.5644,27.9279,27.4309,27.4591,568720.69590544,0
+EPRT.US,D,20211209,000000,27.1532,27.2876,26.5422,26.5518,625874.74929922,0
+EPRT.US,D,20211210,000000,26.7994,26.9817,26.1017,26.1309,803223.88575116,0
+EPRT.US,D,20211213,000000,25.9778,26.6084,25.9399,26.3881,716073.65136692,0
+EPRT.US,D,20211214,000000,26.2644,26.3881,25.7957,25.8347,869249.96229914,0
+EPRT.US,D,20211215,000000,25.6914,26.3414,25.4516,26.1874,965147.03052174,0
+EPRT.US,D,20211216,000000,26.4739,26.4739,25.8249,26.0451,980636.64300296,0
+EPRT.US,D,20211217,000000,25.8824,26.4077,25.6144,25.8249,4678976.3333266,0
+EPRT.US,D,20211220,000000,25.5667,25.8531,24.9653,25.4126,757828.39276959,0
+EPRT.US,D,20211221,000000,25.7002,26.3316,25.5091,26.2362,660634.28114346,0
+EPRT.US,D,20211222,000000,26.2644,26.5802,26.2362,26.5129,655684.17245785,0
+EPRT.US,D,20211223,000000,26.7331,27.0772,26.6377,26.7039,463286.66455594,0
+EPRT.US,D,20211227,000000,26.7039,27.0294,26.5422,27.0099,417222.12703395,0
+EPRT.US,D,20211228,000000,27.0966,27.4026,26.9817,27.2876,499094.9134559,0
+EPRT.US,D,20211229,000000,27.3734,27.7603,27.1346,27.6989,676123.89362469,0
+EPRT.US,D,20211230,000000,27.7086,28.0361,27.6306,27.6306,521162.09572874,0
+EPRT.US,D,20211231,000000,27.6599,28.0263,27.6599,27.8139,412650.66472167,0
+EPRT.US,D,20220103,000000,27.8821,28.1131,27.3228,27.9688,1034481.3886623,0
+EPRT.US,D,20220104,000000,28.1618,28.5575,27.9494,28.268,677251.62360925,0
+EPRT.US,D,20220105,000000,28.191,28.4415,27.2643,27.3704,532003.2852527,0
+EPRT.US,D,20220106,000000,27.5342,27.6453,27.2165,27.3608,697411.20802833,0
+EPRT.US,D,20220107,000000,27.3412,27.6356,27.2351,27.3032,833442.73954113,0
+EPRT.US,D,20220110,000000,27.0236,27.2067,26.512,27.158,906013.54933887,0
+EPRT.US,D,20220111,000000,27.1678,27.2067,26.4924,26.7916,1476931.2151232,0
+EPRT.US,D,20220112,000000,26.7722,27.2447,26.7722,26.9076,405832.97771768,0
+EPRT.US,D,20220113,000000,27.1006,27.274,26.8783,26.9651,289969.23975943,0
+EPRT.US,D,20220114,000000,26.7624,26.8637,26.5022,26.6279,624290.38615441,0
+EPRT.US,D,20220118,000000,26.3863,26.4593,26.1407,26.1933,563763.40422629,0
+EPRT.US,D,20220119,000000,26.1455,26.4632,25.7976,25.8171,361463.62666928,0
+EPRT.US,D,20220120,000000,25.3249,25.7693,24.8046,24.8328,783072.51046754,0
+EPRT.US,D,20220121,000000,24.7948,25.171,24.5434,24.6018,828127.3243273,0
+EPRT.US,D,20220124,000000,24.1292,24.6398,23.5114,24.5824,1161569.0670856,0
+EPRT.US,D,20220125,000000,24.2062,24.6214,23.6663,24.332,863942.75622078,0
+EPRT.US,D,20220126,000000,24.6691,25.1905,23.8778,24.061,493955.99465457,0
+EPRT.US,D,20220127,000000,24.3124,24.5726,23.8008,24.0328,733347.72466992,0
+EPRT.US,D,20220128,000000,24.0424,24.862,23.6946,24.8523,689932.68561938,0
+EPRT.US,D,20220131,000000,24.6018,25.6241,24.6018,25.6144,944460.00914901,0
+EPRT.US,D,20220201,000000,25.7596,25.8561,25.2675,25.4506,708380.66529393,0
+EPRT.US,D,20220202,000000,25.5569,25.7547,25.3737,25.4984,1026997.7355437,0
+EPRT.US,D,20220203,000000,25.0842,25.1808,24.5726,24.6789,980041.48068172,0
+EPRT.US,D,20220204,000000,24.4859,24.9975,24.2257,24.6496,518002.60471652,0
+EPRT.US,D,20220207,000000,24.6018,24.8143,24.2832,24.3699,436964.07168623,0
+EPRT.US,D,20220208,000000,24.4469,24.8143,24.254,24.6594,574220.81666724,0
+EPRT.US,D,20220209,000000,25.0257,25.2479,24.6886,24.9205,577639.92158856,0
+EPRT.US,D,20220210,000000,24.5054,25.2187,24.293,24.3992,635070.00716237,0
+EPRT.US,D,20220211,000000,24.6018,24.8718,24.1292,24.5249,468268.5836415,0
+EPRT.US,D,20220214,000000,24.6886,24.8143,23.6848,23.8875,2701515.6583249,0
+EPRT.US,D,20220215,000000,24.2354,24.2734,23.8875,23.9071,3039197.4195509,0
+EPRT.US,D,20220216,000000,23.984,24.4381,23.5981,24.2832,3534929.6658918,0
+EPRT.US,D,20220217,000000,24.0424,24.8328,23.9167,24.3602,1617934.4043023,0
+EPRT.US,D,20220218,000000,24.4187,25.0171,24.0522,24.1673,1004435.952859,0
+EPRT.US,D,20220222,000000,24.0132,24.3504,23.7433,23.946,931147.86984998,0
+EPRT.US,D,20220223,000000,24.1769,24.3884,23.7238,23.7716,686534.10353671,0
+EPRT.US,D,20220224,000000,23.3857,24.1292,23.1644,24.0132,1715982.2660168,0
+EPRT.US,D,20220225,000000,24.1965,24.6116,23.9363,24.5249,820287.59995787,0
+EPRT.US,D,20220228,000000,24.3124,24.6116,23.9889,24.3894,1010098.2040462,0
+EPRT.US,D,20220301,000000,24.3416,24.5922,23.8495,24.1195,773382.65219261,0
+EPRT.US,D,20220302,000000,24.3602,24.6594,24.1487,24.4567,742696.90382305,0
+EPRT.US,D,20220303,000000,24.5532,24.597,24.061,24.3026,825587.6230427,0
+EPRT.US,D,20220304,000000,24.0708,24.3894,23.8973,24.3699,571429.71060901,0
+EPRT.US,D,20220307,000000,24.4664,24.5726,23.4051,23.4051,503837.74147101,0
+EPRT.US,D,20220308,000000,23.3857,24.1769,23.3573,23.7433,824571.74252885,0
+EPRT.US,D,20220309,000000,24.1389,24.3026,23.8681,24.0424,613571.30752049,0
+EPRT.US,D,20220310,000000,23.7433,24.0328,23.4918,24.0035,1334611.485844,0
+EPRT.US,D,20220311,000000,24.1487,24.254,23.791,23.9265,586977.81318042,0
+EPRT.US,D,20220314,000000,23.9938,24.2062,23.6273,23.8008,522078.44047507,0
+EPRT.US,D,20220315,000000,23.8495,24.4761,23.6751,23.9363,1423748.3310109,0
+EPRT.US,D,20220316,000000,24.1389,24.3602,23.3954,23.8973,1274483.6731278,0
+EPRT.US,D,20220317,000000,23.6079,24.2062,23.5601,24.023,1148318.4963025,0
+EPRT.US,D,20220318,000000,24.1389,24.5434,23.9071,24.4567,1936632.5397647,0
+EPRT.US,D,20220321,000000,24.4187,24.4751,23.7141,23.9363,1031373.2047467,0
+EPRT.US,D,20220322,000000,23.8875,24.3504,23.8875,24.1487,1028156.2497862,0
+EPRT.US,D,20220323,000000,24.1,24.254,23.6663,23.7238,608758.70185392,0
+EPRT.US,D,20220324,000000,23.7141,23.791,23.5016,23.7336,1218242.8860546,0
+EPRT.US,D,20220325,000000,23.8398,24.0132,23.6371,24.0132,1424100.2976939,0
+EPRT.US,D,20220328,000000,24.0708,24.2452,23.8778,24.2354,876122.03482559,0
+EPRT.US,D,20220329,000000,24.5629,25.209,24.5434,25.0647,924577.48305187,0
+EPRT.US,D,20220330,000000,24.9283,25.1524,24.6555,24.8211,675442.53538107,0
+EPRT.US,D,20220331,000000,24.8698,25.2304,24.6555,24.6555,939786.95878534,0
+EPRT.US,D,20220401,000000,24.7237,25.2499,24.7237,25.2207,1094929.3576615,0
+EPRT.US,D,20220404,000000,25.2791,25.4643,24.6068,24.9283,910636.31874781,0
+EPRT.US,D,20220405,000000,25.0161,25.3669,24.8602,24.8991,1157069.4347086,0
+EPRT.US,D,20220406,000000,24.8894,25.4448,24.7335,25.2694,628660.72464777,0
+EPRT.US,D,20220407,000000,25.1524,25.2402,24.519,24.7529,979825.99087575,0
+EPRT.US,D,20220408,000000,24.8211,24.9771,24.5872,24.8602,551761.64817591,0
+EPRT.US,D,20220411,000000,24.8602,24.9527,24.4313,24.5482,715719.63239998,0
+EPRT.US,D,20220412,000000,24.6555,24.8309,24.4021,24.4801,451745.64623357,0
+EPRT.US,D,20220413,000000,24.5775,24.8991,24.4801,24.7919,361993.1159068,0
+EPRT.US,D,20220414,000000,24.9673,25.3474,24.8991,24.9771,463676.59849055,0
+EPRT.US,D,20220418,000000,24.9575,25.1428,24.7724,24.9965,703528.04009197,0
+EPRT.US,D,20220419,000000,25.094,25.7469,25.0453,25.6495,657583.56117615,0
+EPRT.US,D,20220420,000000,25.9516,26.0685,25.708,25.8736,658327.5140777,0
+EPRT.US,D,20220421,000000,26.049,26.0597,25.3474,25.3864,535886.20632782,0
+EPRT.US,D,20220422,000000,25.3669,25.3669,25.0161,25.0453,680668.67624671,0
+EPRT.US,D,20220425,000000,25.0453,25.2109,24.4215,24.9283,640364.89953753,0
+EPRT.US,D,20220426,000000,24.7529,24.9673,24.2387,24.2949,486364.59663297,0
+EPRT.US,D,20220427,000000,24.2267,24.558,24.0708,24.1682,557525.48741454,0
+EPRT.US,D,20220428,000000,24.2852,24.9381,24.0512,24.6945,686946.61259385,0
+EPRT.US,D,20220429,000000,24.6749,24.7042,23.3301,23.3886,823486.08436357,0
+EPRT.US,D,20220502,000000,23.4666,23.6517,22.1314,22.6869,796303.58455386,0
+EPRT.US,D,20220503,000000,22.7064,23.1936,22.5603,22.9402,869706.5954594,0
+EPRT.US,D,20220504,000000,22.9306,23.2424,22.453,23.1255,1093147.9752656,0
+EPRT.US,D,20220505,000000,22.9402,23.1157,22.112,22.3946,721697.93530263,0
+EPRT.US,D,20220506,000000,22.1607,22.3848,21.8294,22.1899,820953.5660725,0
+EPRT.US,D,20220509,000000,21.8878,21.9268,21.3616,21.498,702627.08747464,0
+EPRT.US,D,20220510,000000,21.7124,21.9463,20.9181,21.3908,1183353.0341848,0
+EPRT.US,D,20220511,000000,21.537,22.0243,21.2738,21.3518,911220.19350779,0
+EPRT.US,D,20220512,000000,21.2934,21.6929,21.1764,21.6637,785332.07500438,0
+EPRT.US,D,20220513,000000,21.9463,22.5603,21.8001,22.5407,896466.32479265,0
+EPRT.US,D,20220516,000000,22.6382,22.6966,22.3556,22.3848,792209.2782405,0
+EPRT.US,D,20220517,000000,22.7064,22.7649,22.375,22.4725,688840.87060248,0
+EPRT.US,D,20220518,000000,22.2581,22.3166,21.3518,21.4883,842822.70295224,0
+EPRT.US,D,20220519,000000,21.4688,21.7221,21.0497,21.4395,1092336.2969964,0
+EPRT.US,D,20220520,000000,21.8294,21.9657,21.0692,21.4785,778045.44113693,0
+EPRT.US,D,20220523,000000,21.5662,21.6637,21.2251,21.3421,657160.79069968,0
+EPRT.US,D,20220524,000000,21.2544,21.6149,20.7671,21.5857,585127.67927492,0
+EPRT.US,D,20220525,000000,21.3323,21.9657,21.1471,21.9268,765008.30787599,0
+EPRT.US,D,20220526,000000,22.1022,22.2581,21.6831,21.8001,698197.23274914,0
+EPRT.US,D,20220527,000000,21.9463,22.5505,21.9365,22.4043,743938.53556219,0
+EPRT.US,D,20220531,000000,22.2873,22.5017,22.0145,22.2971,804570.18396748,0
+EPRT.US,D,20220601,000000,22.4238,22.531,21.9755,22.3946,746791.21013641,0
+EPRT.US,D,20220602,000000,22.4238,22.8331,22.0486,22.7941,774339.01647432,0
+EPRT.US,D,20220603,000000,22.6674,22.6711,22.2971,22.492,891250.44534634,0
+EPRT.US,D,20220606,000000,22.7551,22.8136,22.3166,22.4043,827819.48174735,0
+EPRT.US,D,20220607,000000,22.3069,22.9988,22.3069,22.9598,879324.62379902,0
+EPRT.US,D,20220608,000000,22.7357,22.9286,22.0057,22.112,685963.56862187,0
+EPRT.US,D,20220609,000000,22.0827,22.2289,21.7027,21.7514,531655.42313736,0
+EPRT.US,D,20220610,000000,21.459,21.5468,21.1667,21.2056,857102.49409426,0
+EPRT.US,D,20220613,000000,20.7378,20.9133,19.7439,19.7926,947319.86671676,0
+EPRT.US,D,20220614,000000,20.0363,20.1434,19.2225,19.5684,1398452.9062163,0
+EPRT.US,D,20220615,000000,19.7731,20.5625,19.6854,20.2603,1343840.6063909,0
+EPRT.US,D,20220616,000000,19.8803,20.1922,19.8218,20.0947,1158291.569751,0
+EPRT.US,D,20220617,000000,20.2214,20.9133,20.1532,20.2506,4012767.0230602,0
+EPRT.US,D,20220621,000000,20.5332,20.8645,20.3481,20.3968,915440.71527892,0
+EPRT.US,D,20220622,000000,20.1726,20.8353,20.1726,20.5819,722662.50871981,0
+EPRT.US,D,20220623,000000,20.4845,20.8645,20.4845,20.7671,610091.66022511,0
+EPRT.US,D,20220624,000000,20.8061,21.3177,20.7184,21.0108,2651719.0425919,0
+EPRT.US,D,20220627,000000,21.0497,21.5564,20.8743,21.2836,972770.23894327,0
+EPRT.US,D,20220628,000000,21.5468,21.7611,21.1569,21.2446,614468.15557008,0
+EPRT.US,D,20220629,000000,21.2052,21.4222,21.0769,21.3334,855480.20744505,0
+EPRT.US,D,20220630,000000,21.2249,21.4617,20.9585,21.2052,973271.50595008,0
+EPRT.US,D,20220701,000000,21.1065,21.8761,21.067,21.7972,1288290.0089287,0
+EPRT.US,D,20220705,000000,21.6985,21.6985,21.1657,21.4321,760696.87461118,0
+EPRT.US,D,20220706,000000,21.3729,21.6689,21.2545,21.5406,527609.34924285,0
+EPRT.US,D,20220707,000000,21.7479,21.8367,21.4913,21.5604,504502.06715378,0
+EPRT.US,D,20220708,000000,21.5505,21.7084,21.3532,21.6393,496279.0731241,0
+EPRT.US,D,20220711,000000,21.5703,21.6837,21.363,21.6295,350661.9492465,0
+EPRT.US,D,20220712,000000,21.5406,21.8367,21.3532,21.59,653204.08058355,0
+EPRT.US,D,20220713,000000,21.3137,21.5505,21.2841,21.4025,422384.61790174,0
+EPRT.US,D,20220714,000000,21.0374,21.5209,21.0374,21.4222,430340.06566277,0
+EPRT.US,D,20220715,000000,21.886,22.1228,21.5308,21.9551,680290.09998597,0
+EPRT.US,D,20220718,000000,22.1722,22.2018,21.8169,21.8959,542562.55073508,0
+EPRT.US,D,20220719,000000,22.034,22.4978,21.9946,22.4485,1017463.258188,0
+EPRT.US,D,20220720,000000,22.4682,22.6951,22.2412,22.4879,664140.03431466,0
+EPRT.US,D,20220721,000000,22.3892,22.5274,22.1278,22.5274,692834.37162751,0
+EPRT.US,D,20220722,000000,22.5767,22.7445,22.3794,22.6359,347175.74029135,0
+EPRT.US,D,20220725,000000,22.7445,23.001,22.5471,22.9616,668601.16565786,0
+EPRT.US,D,20220726,000000,23.0109,23.3069,22.9517,23.149,673914.59401596,0
+EPRT.US,D,20220727,000000,23.0306,23.3168,22.8333,23.2082,468150.23133363,0
+EPRT.US,D,20220728,000000,23.1885,23.968,23.1688,23.7904,622925.74774835,0
+EPRT.US,D,20220729,000000,23.8398,24.1851,23.751,23.8003,1059430.5253513,0
+EPRT.US,D,20220801,000000,23.6029,23.6819,23.2773,23.4648,905942.06863804,0
+EPRT.US,D,20220802,000000,23.4352,23.9088,23.2971,23.8694,6206186.6789765,0
+EPRT.US,D,20220803,000000,24.0766,24.3578,23.9384,23.9483,1290191.2089286,0
+EPRT.US,D,20220804,000000,23.9286,24.042,23.4944,23.7016,2550913.8178579,0
+EPRT.US,D,20220805,000000,23.4845,23.6622,23.0257,23.6325,1176955.2910205,0
+EPRT.US,D,20220808,000000,23.8694,24.1062,23.672,23.899,693353.24923944,0
+EPRT.US,D,20220809,000000,23.8595,24.1457,23.6918,24.1457,778290.06864067,0
+EPRT.US,D,20220810,000000,24.4417,24.5206,24.2937,24.5009,636663.84327046,0
+EPRT.US,D,20220811,000000,24.5996,24.7476,24.4811,24.7081,697442.45073189,0
+EPRT.US,D,20220812,000000,24.9745,25.0535,24.8265,25.0535,856323.38356443,0
+EPRT.US,D,20220815,000000,24.9745,25.0633,24.8857,25.0337,640044.65521068,0
+EPRT.US,D,20220816,000000,24.8857,25.0436,24.718,24.7476,521131.48655642,0
+EPRT.US,D,20220817,000000,24.4219,24.5108,24.1259,24.1457,719930.52535829,0
+EPRT.US,D,20220818,000000,24.1753,24.2641,23.9779,24.2049,730297.94326852,0
+EPRT.US,D,20220819,000000,24.047,24.1358,23.5585,23.7115,1090769.9223656,0
+EPRT.US,D,20220822,000000,23.4747,23.5289,23.0898,23.0997,715832.20297032,0
+EPRT.US,D,20220823,000000,23.0602,23.2378,22.8432,22.8925,591795.11789825,0
+EPRT.US,D,20220824,000000,23.1194,23.2675,22.8826,22.9418,643637.27461359,0
+EPRT.US,D,20220825,000000,23.0602,23.2971,23.0208,23.228,965861.28505471,0
+EPRT.US,D,20220826,000000,23.3069,23.4056,22.9122,22.9714,754497.70595459,0
+EPRT.US,D,20220829,000000,22.853,23.2823,22.7543,23.1096,1088630.5656492,0
+EPRT.US,D,20220830,000000,23.2576,23.2576,22.5965,22.6655,584176.1298387,0
+EPRT.US,D,20220831,000000,22.7741,22.8826,22.33,22.3399,1096155.304455,0
+EPRT.US,D,20220901,000000,22.0932,22.2412,21.9156,22.2412,551939.84476474,0
+EPRT.US,D,20220902,000000,22.4879,22.5274,21.6788,21.8564,819619.88655026,0
+EPRT.US,D,20220906,000000,21.9156,22.0636,21.6887,22.034,730670.8865521,0
+EPRT.US,D,20220907,000000,22.0932,22.2511,21.9057,22.182,619573.31192752,0
+EPRT.US,D,20220908,000000,22.0538,22.0735,21.6887,21.8663,934361.76565238,0
+EPRT.US,D,20220909,000000,22.0143,22.3744,21.9205,22.1919,585294.95968942,0
+EPRT.US,D,20220912,000000,22.4287,22.8432,22.3991,22.7543,846825.49102732,0
+EPRT.US,D,20220913,000000,22.4287,22.4583,21.8367,22.0044,725445.62685071,0
+EPRT.US,D,20220914,000000,21.9353,21.9847,21.6295,21.7479,573689.12685384,0
+EPRT.US,D,20220915,000000,22.0044,22.182,21.3433,21.3532,1557968.5402664,0
+EPRT.US,D,20220916,000000,21.3236,22.2511,21.1262,22.0735,4127471.7566313,0
+EPRT.US,D,20220919,000000,21.9057,22.2511,21.8268,22.2511,737734.51341762,0
+EPRT.US,D,20220920,000000,22.0242,22.1426,21.738,21.9847,815532.71192348,0
+EPRT.US,D,20220921,000000,22.1623,22.3399,21.59,21.59,1269063.1611679,0
+EPRT.US,D,20220922,000000,21.5703,21.59,21.067,21.1657,840537.14028118,0
+EPRT.US,D,20220923,000000,20.9585,21.1262,20.3171,20.5144,780568.26565555,0
+EPRT.US,D,20220926,000000,20.327,20.4651,19.7349,19.952,1153482.1596777,0
+EPRT.US,D,20220927,000000,20.1099,20.1691,19.6264,19.7645,809671.01640122,0
+EPRT.US,D,20220928,000000,19.952,20.1592,19.7053,20.1,1009343.6343075,0
+EPRT.US,D,20220929,000000,19.97,19.97,18.95,19.07,747662,0
+EPRT.US,D,20220930,000000,19.46,19.7,19.23,19.45,1249970,0
+EPRT.US,D,20221003,000000,19.6,19.74,19.11,19.6,1104107,0
+EPRT.US,D,20221004,000000,19.84,20.255,19.76,20.07,2035317,0
+EPRT.US,D,20221005,000000,19.93,20.01,19.45,19.9,752728,0
+EPRT.US,D,20221006,000000,19.91,19.97,19.57,19.72,834855,0
+EPRT.US,D,20221007,000000,19.57,19.68,19.19,19.23,1037717,0
+EPRT.US,D,20221010,000000,19.39,19.49,19.17,19.28,1292042,0
+EPRT.US,D,20221011,000000,19.33,19.6,19.17,19.56,1225661,0
+EPRT.US,D,20221012,000000,19.48,19.71,19.23,19.53,640613,0
+EPRT.US,D,20221013,000000,19.35,19.88,19.01,19.76,1021866,0
+EPRT.US,D,20221014,000000,20.01,20.11,19.14,19.18,668464,0
+EPRT.US,D,20221017,000000,19.59,19.79,19.44,19.62,950467,0
+EPRT.US,D,20221018,000000,19.96,20.06,19.47,19.64,1136505,0
+EPRT.US,D,20221019,000000,19.4,19.51,18.88,19.17,894646,0
+EPRT.US,D,20221020,000000,19.26,19.4575,19.1,19.16,672137,0
+EPRT.US,D,20221021,000000,19.27,19.55,18.91,19.55,691045,0
+EPRT.US,D,20221024,000000,19.73,19.76,19.43,19.64,831243,0
+EPRT.US,D,20221025,000000,19.67,20.72,19.67,20.71,1017832,0
+EPRT.US,D,20221026,000000,20.88,20.88,20.55,20.59,745166,0
+EPRT.US,D,20221027,000000,20.79,21.03,20.57,20.68,684016,0
+EPRT.US,D,20221028,000000,20.75,21.5,20.55,21.5,687511,0
+EPRT.US,D,20221031,000000,21.15,21.58,21.11,21.52,833145,0
+EPRT.US,D,20221101,000000,21.64,21.91,21.54,21.82,597972,0
+EPRT.US,D,20221102,000000,21.71,21.8,21.07,21.11,519918,0
+EPRT.US,D,20221103,000000,20.79,21.18,20.49,21.15,521660,0
+EPRT.US,D,20221104,000000,21.4,21.6038,21.01,21.41,395877,0
+EPRT.US,D,20221107,000000,21.54,21.67,21.09,21.34,455373,0
+EPRT.US,D,20221108,000000,21.38,21.45,21.11,21.32,449974,0
+EPRT.US,D,20221109,000000,21.2,21.54,21.04,21.09,480530,0
+EPRT.US,D,20221110,000000,21.9,22.54,21.78,22.33,485026,0
+EPRT.US,D,20221111,000000,22.33,22.66,22.115,22.21,588142,0
+EPRT.US,D,20221114,000000,22.07,22.425,21.92,22.12,598290,0
+EPRT.US,D,20221115,000000,22.34,22.51,21.94,22.31,729851,0
+EPRT.US,D,20221116,000000,22.2,22.43,22.07,22.21,541864,0
+EPRT.US,D,20221117,000000,21.97,22.41,21.81,22.4,532445,0
+EPRT.US,D,20221118,000000,22.93,22.95,22.4,22.8,658828,0
+EPRT.US,D,20221121,000000,22.81,22.99,22.75,22.92,627626,0
+EPRT.US,D,20221122,000000,22.95,23.255,22.84,23.15,768984,0
+EPRT.US,D,20221123,000000,23.03,23.26,22.74,22.88,998857,0
+EPRT.US,D,20221125,000000,22.93,23.19,22.86,23.15,262947,0
+EPRT.US,D,20221128,000000,23.03,23.08,22.555,22.62,706666,0
+EPRT.US,D,20221129,000000,22.62,22.775,22.46,22.67,685566,0
+EPRT.US,D,20221130,000000,22.58,23.24,22.26,23.21,1927417,0
+EPRT.US,D,20221201,000000,23.51,23.7282,23,23.28,539008,0
+EPRT.US,D,20221202,000000,22.95,23.69,22.95,23.55,466768,0
+EPRT.US,D,20221205,000000,23.5,23.63,23.17,23.37,493820,0
+EPRT.US,D,20221206,000000,23.31,23.46,22.92,23.07,519815,0
+EPRT.US,D,20221207,000000,23.06,23.33,22.99,23.26,875331,0
+EPRT.US,D,20221208,000000,23.54,23.71,23.2,23.31,575038,0
+EPRT.US,D,20221209,000000,23.17,23.435,23.17,23.27,555965,0
+EPRT.US,D,20221212,000000,23.24,23.46,23.12,23.32,944553,0
+EPRT.US,D,20221213,000000,24.01,24.05,23.34,23.51,1543925,0
+EPRT.US,D,20221214,000000,23.46,23.96,23.295,23.36,1305890,0
+EPRT.US,D,20221215,000000,23.25,23.43,23.02,23.22,2046796,0
+EPRT.US,D,20221216,000000,22.81,22.97,22.275,22.64,5141156,0
+EPRT.US,D,20221219,000000,22.75,23.15,22.64,22.84,1051783,0
+EPRT.US,D,20221220,000000,22.8,23.12,22.57,22.97,841629,0
+EPRT.US,D,20221221,000000,23.13,23.515,23.13,23.29,733508,0
+EPRT.US,D,20221222,000000,23.09,23.23,22.82,23.19,727471,0
+EPRT.US,D,20221223,000000,23.08,23.49,23.02,23.46,539059,0
+EPRT.US,D,20221227,000000,23.56,23.56,23.24,23.39,475488,0
+EPRT.US,D,20221228,000000,23.5,23.56,22.975,23.05,751781,0
+EPRT.US,D,20221229,000000,23.01,23.43,22.87,23.35,512117,0
+EPRT.US,D,20221230,000000,23.23,23.49,23.18,23.47,612984,0
+EPRT.US,D,20230103,000000,23.7,23.86,22.55,22.86,875204,0
+EPRT.US,D,20230104,000000,23.07,23.545,22.91,23.25,1849444,0
+EPRT.US,D,20230105,000000,23.18,23.18,22.57,22.96,833226,0
+EPRT.US,D,20230106,000000,23.13,23.42,23.04,23.1,1305371,0
+EPRT.US,D,20230109,000000,23.1,23.4,23.045,23.38,815975,0
+EPRT.US,D,20230110,000000,23.25,23.605,23.05,23.1,1542627,0
+EPRT.US,D,20230111,000000,23.33,24.08,23.15,24.01,1212713,0
+EPRT.US,D,20230112,000000,24.11,24.48,23.97,24.28,1157212,0
+EPRT.US,D,20230113,000000,24.12,24.53,23.95,24.45,682087,0
+EPRT.US,D,20230117,000000,24.75,25.01,24.465,24.64,1803139,0
+EPRT.US,D,20230118,000000,24.62,24.94,24.38,24.46,1875943,0
+EPRT.US,D,20230119,000000,24.41,24.65,24.33,24.38,1204090,0
+EPRT.US,D,20230120,000000,24.45,24.541,23.91,24.1,1174688,0
+EPRT.US,D,20230123,000000,24.15,24.49,24.02,24.4,560953,0
+EPRT.US,D,20230124,000000,24.58,24.73,24.125,24.2,991341,0
+EPRT.US,D,20230125,000000,24.14,24.45,24,24.33,538715,0
+EPRT.US,D,20230126,000000,24.47,24.83,24.32,24.67,708694,0
+EPRT.US,D,20230127,000000,24.55,24.915,24.55,24.76,385663,0
+EPRT.US,D,20230130,000000,24.64,25.08,24.64,24.9,377162,0
+EPRT.US,D,20230131,000000,24.75,25.5,24.75,25.48,981840,0
+EPRT.US,D,20230201,000000,25.37,25.61,24.74,25.16,568922,0
+EPRT.US,D,20230202,000000,25.37,25.735,24.92,25.43,777973,0
+EPRT.US,D,20230203,000000,25.2,25.47,24.98,25.39,597839,0
+EPRT.US,D,20230206,000000,25.22,25.405,25.03,25.08,575631,0
+EPRT.US,D,20230207,000000,24.91,25.145,24.75,25.02,748889,0
+EPRT.US,D,20230208,000000,24.8,25.115,24.8,24.95,609168,0
+EPRT.US,D,20230209,000000,24.96,25.14,24.45,24.6,504144,0
+EPRT.US,D,20230210,000000,24.57,25.14,24.55,25.07,477612,0
+EPRT.US,D,20230213,000000,25.11,25.31,25.11,25.2,445551,0
+EPRT.US,D,20230214,000000,25.15,25.3,24.65,24.67,424710,0
+EPRT.US,D,20230215,000000,24.5,25.06,24.5,24.88,657793,0
+EPRT.US,D,20230216,000000,24.5,25.62,24.45,25.41,980479,0
+EPRT.US,D,20230217,000000,25.58,26.24,25.23,25.89,4277089,0
+EPRT.US,D,20230221,000000,25.89,25.89,25.44,25.66,1337655,0
+EPRT.US,D,20230222,000000,25.8,25.93,25.16,25.21,998917,0
+EPRT.US,D,20230223,000000,25.37,25.84,25.33,25.8,1061401,0
+EPRT.US,D,20230224,000000,25.55,25.865,25.29,25.83,1175600,0
+EPRT.US,D,20230227,000000,26.1,26.29,25.805,25.98,694417,0
+EPRT.US,D,20230228,000000,25.99,26.43,25.76,25.76,1691326,0
+EPRT.US,D,20230301,000000,25.58,25.68,25.19,25.51,970089,0
+EPRT.US,D,20230302,000000,25.41,26.16,25.36,26.14,642698,0
+EPRT.US,D,20230303,000000,26.3,26.3,26.1,26.19,721114,0
+EPRT.US,D,20230306,000000,26.16,26.27,25.59,25.77,1154251,0
+EPRT.US,D,20230307,000000,25.83,25.83,25.11,25.42,551892,0
+EPRT.US,D,20230308,000000,25.47,25.67,25.22,25.41,539435,0
+EPRT.US,D,20230309,000000,25.62,25.62,25.185,25.22,579249,0
+EPRT.US,D,20230310,000000,25.14,25.2,23.9099,24.04,937899,0
+EPRT.US,D,20230313,000000,23.79,24.63,23.69,24.23,1457390,0
+EPRT.US,D,20230314,000000,24.89,24.91,24.21,24.48,940988,0
+EPRT.US,D,20230315,000000,24.04,24.38,23.81,24.26,900457,0
+EPRT.US,D,20230316,000000,23.98,24.59,23.85,24.32,1179123,0
+EPRT.US,D,20230317,000000,24.13,24.42,23.97,24.29,2560312,0
+EPRT.US,D,20230320,000000,24.52,24.92,24.35,24.77,1038623,0
+EPRT.US,D,20230321,000000,24.9,25.04,24.11,24.29,896430,0
+EPRT.US,D,20230322,000000,24.18,24.21,23.21,23.24,830127,0
+EPRT.US,D,20230323,000000,23.35,23.67,22.94,23.11,693524,0
+EPRT.US,D,20230324,000000,23,23.73,22.86,23.72,935267,0
+EPRT.US,D,20230327,000000,23.95,24.04,23.705,23.81,522176,0
+EPRT.US,D,20230328,000000,23.7,23.98,23.54,23.96,617673,0
+EPRT.US,D,20230329,000000,24.13,24.29,24.05,24.18,587892,0
+EPRT.US,D,20230330,000000,24.16,24.34,24.115,24.27,571832,0
+EPRT.US,D,20230331,000000,24.5,24.86,24.5,24.85,836167,0
+EPRT.US,D,20230403,000000,24.82,25.04,24.5,24.69,861897,0
+EPRT.US,D,20230404,000000,24.69,24.72,24.15,24.47,626691,0
+EPRT.US,D,20230405,000000,24.51,24.52,24.03,24.11,782336,0
+EPRT.US,D,20230406,000000,24.33,24.4299,24.04,24.3,640673,0
+EPRT.US,D,20230410,000000,24.22,24.66,24.11,24.51,877403,0
+EPRT.US,D,20230411,000000,24.55,24.79,24.42,24.67,1085839,0
+EPRT.US,D,20230412,000000,24.86,25.02,24.47,24.53,800385,0
+EPRT.US,D,20230413,000000,24.63,24.63,24.26,24.55,565970,0
+EPRT.US,D,20230414,000000,24.59,24.79,23.96,24.09,353806,0
+EPRT.US,D,20230417,000000,24.04,24.5,24.01,24.49,679529,0
+EPRT.US,D,20230418,000000,24.48,24.54,24.03,24.25,567050,0
+EPRT.US,D,20230419,000000,24.12,24.35,23.98,24.35,434670,0
+EPRT.US,D,20230420,000000,24.18,24.42,24.09,24.38,539404,0
+EPRT.US,D,20230421,000000,24.45,24.51,24.11,24.18,900705,0
+EPRT.US,D,20230424,000000,24.3,24.3,23.525,23.81,826695,0
+EPRT.US,D,20230425,000000,23.67,24.09,23.67,23.99,448335,0
+EPRT.US,D,20230426,000000,23.64,24.19,23.57,23.89,1028997,0
+EPRT.US,D,20230427,000000,23.59,24.97,23.59,24.76,1412247,0
+EPRT.US,D,20230428,000000,24.78,25.015,24.5115,24.75,799747,0
+EPRT.US,D,20230501,000000,24.68,25.1,24.53,24.64,711732,0
+EPRT.US,D,20230502,000000,24.62,24.825,23.92,24.43,838910,0
+EPRT.US,D,20230503,000000,24.58,25.13,24.33,24.83,1261263,0
+EPRT.US,D,20230504,000000,24.71,25.295,24.6,25.18,777100,0
+EPRT.US,D,20230505,000000,25.4,25.705,25.05,25.22,696397,0
+EPRT.US,D,20230508,000000,25.15,25.41,25.12,25.31,462885,0
+EPRT.US,D,20230509,000000,25.33,25.33,24.82,24.84,874058,0
+EPRT.US,D,20230510,000000,25.14,25.22,24.69,25.03,538958,0
+EPRT.US,D,20230511,000000,24.79,24.93,24.5,24.82,985155,0
+EPRT.US,D,20230512,000000,24.91,24.93,24.63,24.87,426538,0
+EPRT.US,D,20230515,000000,24.87,25.17,24.82,25.07,338506,0
+EPRT.US,D,20230516,000000,25.03,25.09,24.52,24.52,424985,0
+EPRT.US,D,20230517,000000,24.57,24.74,24.3583,24.66,478492,0
+EPRT.US,D,20230518,000000,24.6,24.64,24.28,24.47,533488,0
+EPRT.US,D,20230519,000000,24.69,24.81,24.34,24.46,696181,0
+EPRT.US,D,20230522,000000,24.51,24.72,24.29,24.35,886245,0
+EPRT.US,D,20230523,000000,24.34,24.52,24.18,24.2,778964,0
+EPRT.US,D,20230524,000000,24.12,24.16,23.88,23.93,800699,0
+EPRT.US,D,20230525,000000,23.91,23.98,23.375,23.58,547179,0
+EPRT.US,D,20230526,000000,23.62,24.05,23.48,23.93,623718,0
+EPRT.US,D,20230530,000000,24.09,24.2,23.845,23.88,777116,0
+EPRT.US,D,20230531,000000,23.96,24.18,23.84,23.93,1788352,0
+EPRT.US,D,20230601,000000,23.95,24.13,23.74,23.87,1027865,0
+EPRT.US,D,20230602,000000,24.15,24.55,24.1,24.52,908917,0
+EPRT.US,D,20230605,000000,24.39,24.54,24.11,24.34,712477,0
+EPRT.US,D,20230606,000000,24.44,24.91,24.41,24.84,803035,0
+EPRT.US,D,20230607,000000,24.91,25.12,24.8,24.92,1374998,0
+EPRT.US,D,20230608,000000,24.86,24.95,24.445,24.5,1039274,0
+EPRT.US,D,20230609,000000,24.44,24.69,24.38,24.65,597227,0
+EPRT.US,D,20230612,000000,24.57,24.6,24.24,24.5,737521,0
+EPRT.US,D,20230613,000000,24.5,24.96,24.405,24.64,1123123,0
+EPRT.US,D,20230614,000000,24.89,24.94,24.39,24.65,1627264,0
+EPRT.US,D,20230615,000000,24.79,24.79,24.39,24.61,1102768,0
+EPRT.US,D,20230616,000000,24.75,24.91,24.42,24.67,2629829,0
+EPRT.US,D,20230620,000000,24.58,24.615,24.22,24.29,895894,0
+EPRT.US,D,20230621,000000,24.2,24.27,23.785,23.83,785370,0
+EPRT.US,D,20230622,000000,23.86,23.95,23.295,23.39,1081627,0
+EPRT.US,D,20230623,000000,23.15,23.42,22.89,22.91,2850231,0
+EPRT.US,D,20230626,000000,22.86,23.165,22.77,23.06,626707,0
+EPRT.US,D,20230627,000000,23.13,23.39,23.01,23.33,828390,0
+EPRT.US,D,20230628,000000,23.33,23.48,23.13,23.46,957661,0
+EPRT.US,D,20230629,000000,23.13,23.97,23.13,23.89,1365117,0
+EPRT.US,D,20230630,000000,24.04,24.04,23.235,23.54,1199480,0
+EPRT.US,D,20230703,000000,23.48,24.14,23.48,23.95,444387,0
+EPRT.US,D,20230705,000000,23.8,24.07,23.6,23.85,654650,0
+EPRT.US,D,20230706,000000,23.58,23.69,23.21,23.61,952200,0
+EPRT.US,D,20230707,000000,23.52,23.58,23.3,23.32,902175,0
+EPRT.US,D,20230710,000000,23.3,23.4,23.09,23.23,1457317,0
+EPRT.US,D,20230711,000000,23.27,24.1,23.2175,24.03,978120,0
+EPRT.US,D,20230712,000000,24.32,24.53,24.13,24.14,1440743,0
+EPRT.US,D,20230713,000000,24.09,24.43,24.09,24.42,1310927,0
+EPRT.US,D,20230714,000000,24.36,24.57,24.27,24.51,901181,0
+EPRT.US,D,20230717,000000,24.41,24.97,24.32,24.92,798952,0
+EPRT.US,D,20230718,000000,24.9,25.06,24.73,24.94,1519384,0
+EPRT.US,D,20230719,000000,25.13,25.41,25.13,25.35,917478,0
+EPRT.US,D,20230720,000000,25.34,25.6,25.13,25.59,531729,0
+EPRT.US,D,20230721,000000,25.74,25.88,25.52,25.65,494812,0
+EPRT.US,D,20230724,000000,25.73,25.885,25.6,25.82,463612,0
+EPRT.US,D,20230725,000000,25.77,25.93,25.67,25.83,917540,0
+EPRT.US,D,20230726,000000,25.91,26.14,25.79,26.05,753105,0
+EPRT.US,D,20230727,000000,26.1,26.15,24.76,24.88,1890782,0
+EPRT.US,D,20230728,000000,24.97,25.03,24.23,24.5,1022397,0
+EPRT.US,D,20230731,000000,24.5,24.71,24.38,24.55,1369044,0
+EPRT.US,D,20230801,000000,24.63,24.63,24.1,24.29,1002649,0
+EPRT.US,D,20230802,000000,24.17,24.2,23.815,23.97,1341863,0
+EPRT.US,D,20230803,000000,23.79,23.81,23.38,23.59,847591,0
+EPRT.US,D,20230804,000000,23.54,24.045,23.48,23.83,540856,0
+EPRT.US,D,20230807,000000,23.77,24.33,23.67,24.23,828404,0
+EPRT.US,D,20230808,000000,24.14,24.31,23.96,24.08,691270,0
+EPRT.US,D,20230809,000000,23.92,24.175,23.75,24.03,1216426,0
+EPRT.US,D,20230810,000000,24.12,24.32,23.95,24.05,720452,0
+EPRT.US,D,20230811,000000,23.86,24.17,23.845,24.04,1043098,0
+EPRT.US,D,20230814,000000,24.01,24.0179,23.77,23.82,859058,0
+EPRT.US,D,20230815,000000,23.63,23.75,23.55,23.59,1133006,0
+EPRT.US,D,20230816,000000,23.59,23.68,23.32,23.33,940993,0
+EPRT.US,D,20230817,000000,23.34,23.605,23.33,23.36,737067,0
+EPRT.US,D,20230818,000000,23.16,23.69,23.15,23.49,680926,0
+EPRT.US,D,20230821,000000,23.44,23.605,23.19,23.6,966563,0
+EPRT.US,D,20230822,000000,23.75,23.765,23.4,23.54,776872,0
+EPRT.US,D,20230823,000000,23.68,23.865,23.58,23.7,751466,0
+EPRT.US,D,20230824,000000,23.68,24.075,23.51,23.52,678685,0
+EPRT.US,D,20230825,000000,23.6,23.84,23.5,23.61,546149,0
+EPRT.US,D,20230828,000000,23.63,24.02,23.63,23.97,584106,0
+EPRT.US,D,20230829,000000,23.95,24.1,23.78,24.04,931683,0
+EPRT.US,D,20230830,000000,24.13,24.195,23.95,24.14,865124,0
+EPRT.US,D,20230831,000000,24.13,24.24,23.98,24.02,738168,0
+EPRT.US,D,20230901,000000,24.12,24.24,23.96,24.1,834544,0
+EPRT.US,D,20230905,000000,24.04,24.04,23.61,23.65,1127953,0
+EPRT.US,D,20230906,000000,23.72,23.8,23.44,23.64,644987,0
+EPRT.US,D,20230907,000000,23.6,24.045,23.6,23.85,741093,0
+EPRT.US,D,20230908,000000,23.87,23.9699,23.68,23.78,665799,0
+EPRT.US,D,20230911,000000,23.89,23.9399,23.64,23.84,784224,0
+EPRT.US,D,20230912,000000,23.71,23.87,23.635,23.67,525847,0
+EPRT.US,D,20230913,000000,23.61,23.71,23.355,23.39,1205561,0
+EPRT.US,D,20230914,000000,23.7,23.98,23.52,23.72,3713113,0
+EPRT.US,D,20230915,000000,23.59,23.6,23.27,23.4,3736185,0
+EPRT.US,D,20230918,000000,23.49,23.49,23.19,23.25,1418713,0
+EPRT.US,D,20230919,000000,23.305,23.545,23.2009,23.41,1332923,0
+EPRT.US,D,20230920,000000,23.58,23.78,23.43,23.48,988655,0
+EPRT.US,D,20230921,000000,23.42,23.48,22.61,22.63,1561191,0
+EPRT.US,D,20230922,000000,22.59,22.8,22.48,22.53,936751,0
+EPRT.US,D,20230925,000000,22.39,22.5,22.16,22.32,746920,0
+EPRT.US,D,20230926,000000,22.22,22.305,21.565,21.6,1414908,0
+EPRT.US,D,20230927,000000,21.66,21.86,21.355,21.55,1387626,0
+EPRT.US,D,20230928,000000,21.32,21.885,21.32,21.75,1958907,0
+EPRT.US,D,20230929,000000,22.05,22.1063,21.45,21.63,1780408,0
+EPRT.US,D,20231002,000000,21.58,21.66,20.98,21.15,1888994,0
+EPRT.US,D,20231003,000000,20.99,21.19,20.675,20.85,1400909,0
+EPRT.US,D,20231004,000000,20.96,21.25,20.73,21.25,1559326,0
+EPRT.US,D,20231005,000000,21.15,21.41,21.03,21.37,1262933,0
+EPRT.US,D,20231006,000000,21.29,21.555,21.105,21.3,1305646,0
+EPRT.US,D,20231009,000000,21.11,21.76,21.11,21.49,1319549,0
+EPRT.US,D,20231010,000000,21.42,21.655,21.13,21.56,2360084,0
+EPRT.US,D,20231011,000000,21.67,21.83,21.625,21.79,1925259,0
+EPRT.US,D,20231012,000000,21.7,21.72,21.245,21.28,829503,0
+EPRT.US,D,20231013,000000,21.33,21.4034,21.055,21.3,1046896,0
+EPRT.US,D,20231016,000000,21.49,21.67,21.28,21.58,1383547,0
+EPRT.US,D,20231017,000000,21.45,22,21.45,21.62,1600097,0
+EPRT.US,D,20231018,000000,21.54,21.59,21.25,21.33,1000546,0
+EPRT.US,D,20231019,000000,21.335,21.475,20.94,20.97,1204769,0
+EPRT.US,D,20231020,000000,21.02,21.235,20.825,20.84,1340106,0
+EPRT.US,D,20231023,000000,20.67,20.83,20.49,20.49,1308472,0
+EPRT.US,D,20231024,000000,20.64,21.03,20.64,20.94,1178137,0
+EPRT.US,D,20231025,000000,20.84,21.04,20.64,20.68,1721488,0
+EPRT.US,D,20231026,000000,20.71,21.63,20.61,21.45,2146346,0
+EPRT.US,D,20231027,000000,21.57,21.57,21.03,21.1,1103800,0
+EPRT.US,D,20231030,000000,21.34,21.59,20.86,21.34,2151362,0
+EPRT.US,D,20231031,000000,21.48,22.02,21.14,21.95,2242048,0
+EPRT.US,D,20231101,000000,22,22.55,21.97,22.52,1557503,0
+EPRT.US,D,20231102,000000,22.86,23.155,22.74,23.08,1113855,0
+EPRT.US,D,20231103,000000,23.58,23.59,23.33,23.35,1344136,0
+EPRT.US,D,20231106,000000,23.29,23.34,22.895,23.04,1898677,0
+EPRT.US,D,20231107,000000,23.02,23.02,22.725,22.78,659614,0
+EPRT.US,D,20231108,000000,22.79,23,22.69,22.92,911248,0
+EPRT.US,D,20231109,000000,22.97,22.97,22.35,22.56,1895078,0
+EPRT.US,D,20231110,000000,22.68,22.73,22.4501,22.68,1132510,0
+EPRT.US,D,20231113,000000,22.54,22.655,22.321,22.35,1613657,0
+EPRT.US,D,20231114,000000,23.08,23.4475,23,23.29,1633228,0
+EPRT.US,D,20231115,000000,23.34,23.54,23.125,23.21,1362877,0
+EPRT.US,D,20231116,000000,23.32,23.43,23.095,23.2,985482,0
+EPRT.US,D,20231117,000000,23.32,23.37,23.01,23.3,1049989,0
+EPRT.US,D,20231120,000000,23.24,23.38,23.1,23.37,539354,0
+EPRT.US,D,20231121,000000,23.29,23.55,23.2,23.5,991171,0
+EPRT.US,D,20231122,000000,23.75,23.87,23.52,23.71,682622,0
+EPRT.US,D,20231124,000000,23.68,23.7618,23.57,23.72,232832,0
+EPRT.US,D,20231127,000000,23.81,23.82,23.6,23.62,751065,0
+EPRT.US,D,20231128,000000,23.5,23.81,23.46,23.5,1420173,0
+EPRT.US,D,20231129,000000,23.67,23.8,23.415,23.51,1301711,0
+EPRT.US,D,20231130,000000,23.6,23.825,23.49,23.75,1774807,0
+EPRT.US,D,20231201,000000,23.66,24.56,23.6,24.55,1307347,0
+EPRT.US,D,20231204,000000,24.42,25.035,24.31,24.99,1145107,0
+EPRT.US,D,20231205,000000,24.99,25.06,24.49,24.82,2422101,0
+EPRT.US,D,20231206,000000,25.02,25.14,24.48,24.51,1035195,0
+EPRT.US,D,20231207,000000,24.46,24.82,24.41,24.64,1783515,0
+EPRT.US,D,20231208,000000,24.53,24.64,24.13,24.31,1103628,0
+EPRT.US,D,20231211,000000,24.31,24.505,23.98,24.44,1306086,0
+EPRT.US,D,20231212,000000,24.4,24.86,24.24,24.68,1636200,0
+EPRT.US,D,20231213,000000,24.67,25.61,24.53,25.5,1615984,0
+EPRT.US,D,20231214,000000,26.01,26.15,25.72,26.08,1598089,0
+EPRT.US,D,20231215,000000,25.99,26.21,25.515,25.72,4332448,0
+EPRT.US,D,20231218,000000,25.9,25.9,25.43,25.44,1743220,0
+EPRT.US,D,20231219,000000,25.61,25.93,25.56,25.66,1663615,0
+EPRT.US,D,20231220,000000,25.67,26.025,25.495,25.54,2834166,0
+EPRT.US,D,20231221,000000,25.73,25.875,25.37,25.72,1286893,0
+EPRT.US,D,20231222,000000,25.88,26.07,25.71,25.85,1123066,0
+EPRT.US,D,20231226,000000,25.84,26.095,25.81,26.03,810309,0
+EPRT.US,D,20231227,000000,26.04,26.09,25.92,26.08,977034,0
+EPRT.US,D,20231228,000000,25.75,26.07,25.695,26.05,1160250,0
+EPRT.US,D,20231229,000000,25.95,25.955,25.54,25.56,757337,0
+EPRT.US,D,20240102,000000,25.5,26.015,25.34,26,929883,0
+EPRT.US,D,20240103,000000,25.83,25.865,25.51,25.65,1283388,0
+EPRT.US,D,20240104,000000,25.74,25.78,25.42,25.51,964645,0
+EPRT.US,D,20240105,000000,25.3,25.62,25.16,25.47,668010,0
+EPRT.US,D,20240108,000000,25.57,26.1,25.48,26.04,885218,0
+EPRT.US,D,20240109,000000,25.76,26.28,25.67,26.28,1133408,0
+EPRT.US,D,20240110,000000,26.29,26.39,26,26.08,1579698,0
+EPRT.US,D,20240111,000000,25.99,26.03,25.67,25.84,1273917,0
+EPRT.US,D,20240112,000000,26.19,26.19,25.675,25.74,874679,0
+EPRT.US,D,20240116,000000,25.53,25.72,25.39,25.47,1068444,0
+EPRT.US,D,20240117,000000,25.17,25.41,24.71,25.03,2388649,0
+EPRT.US,D,20240118,000000,25.06,25.09,24.6,24.66,1544856,0
+EPRT.US,D,20240119,000000,24.64,25.11,24.38,25.04,1475935,0
+EPRT.US,D,20240122,000000,25.23,25.57,25.14,25.21,1222416,0
+EPRT.US,D,20240123,000000,25.33,25.44,24.8,24.94,733906,0
+EPRT.US,D,20240124,000000,25.16,25.24,24.54,24.65,1044438,0
+EPRT.US,D,20240125,000000,25.07,25.07,24.81,24.92,1206919,0
+EPRT.US,D,20240126,000000,25.03,25.11,24.7,24.72,598870,0
+EPRT.US,D,20240129,000000,24.71,25.065,24.63,25.05,836389,0
+EPRT.US,D,20240130,000000,24.98,25.075,24.72,25.02,660081,0
+EPRT.US,D,20240131,000000,25.14,25.35,24.7,24.91,1422566,0
+EPRT.US,D,20240201,000000,24.88,25.28,24.712,25.25,1136998,0
+EPRT.US,D,20240202,000000,24.94,25,24.58,24.79,751422,0
+EPRT.US,D,20240205,000000,24.41,24.555,24.14,24.29,1206063,0
+EPRT.US,D,20240206,000000,24.26,24.625,24.2,24.56,643830,0
+EPRT.US,D,20240207,000000,24.65,24.65,24.355,24.37,647606,0
+EPRT.US,D,20240208,000000,24.32,24.7,24.26,24.63,772806,0
+EPRT.US,D,20240209,000000,24.61,24.65,24.23,24.59,663668,0
+EPRT.US,D,20240212,000000,24.64,24.75,24.49,24.62,1092311,0
+EPRT.US,D,20240213,000000,24.03,24.38,23.82,24.2,1545784,0
+EPRT.US,D,20240214,000000,24.24,24.33,23.97,24.19,1375845,0
+EPRT.US,D,20240215,000000,24.31,24.935,24.282,24.54,1452493,0
+EPRT.US,D,20240216,000000,24.36,24.98,24.28,24.69,1512590,0
+EPRT.US,D,20240220,000000,24.7,24.91,24.51,24.62,1070964,0
+EPRT.US,D,20240221,000000,24.7,24.83,24.44,24.56,806148,0
+EPRT.US,D,20240222,000000,24.51,24.76,24.37,24.68,1050080,0
+EPRT.US,D,20240223,000000,24.69,24.76,24.52,24.56,552395,0
+EPRT.US,D,20240226,000000,24.5,24.71,24.265,24.27,714857,0
+EPRT.US,D,20240227,000000,24.38,24.5,24.07,24.13,959864,0
+EPRT.US,D,20240228,000000,24,24.14,23.76,23.78,1482417,0
+EPRT.US,D,20240229,000000,23.98,24.07,23.58,23.89,4903574,0
+EPRT.US,D,20240301,000000,23.97,24.39,23.71,24.37,2560585,0
+EPRT.US,D,20240304,000000,24.36,24.655,24.23,24.49,1552000,0
+EPRT.US,D,20240305,000000,24.55,25,24.52,24.56,2072812,0
+EPRT.US,D,20240306,000000,24.69,24.83,24.59,24.73,917478,0
+EPRT.US,D,20240307,000000,24.82,24.885,24.535,24.87,951912,0
+EPRT.US,D,20240308,000000,25.04,25.22,24.855,24.93,1077141,0
+EPRT.US,D,20240311,000000,24.91,25.25,24.805,25.23,1168326,0
+EPRT.US,D,20240312,000000,25.7,25.71,25.2,25.5,4774749,0
+EPRT.US,D,20240313,000000,25.45,25.9199,25.45,25.53,3584661,0
+EPRT.US,D,20240314,000000,25.61,25.61,25.055,25.25,2643418,0
+EPRT.US,D,20240315,000000,24.91,25.41,24.86,25.36,2854537,0
+EPRT.US,D,20240318,000000,25.28,25.6,25.23,25.41,1399259,0
+EPRT.US,D,20240319,000000,25.46,25.56,25.235,25.3,1364987,0
+EPRT.US,D,20240320,000000,25.18,25.52,25.165,25.52,1523694,0
+EPRT.US,D,20240321,000000,25.71,26.01,25.695,25.92,1406887,0
+EPRT.US,D,20240322,000000,26.27,26.27,25.66,25.68,1521173,0
+EPRT.US,D,20240325,000000,25.705,25.85,25.705,25.74,1142637,0
+EPRT.US,D,20240326,000000,25.83,26.17,25.71,26.15,1798833,0
+EPRT.US,D,20240327,000000,26.09,26.55,26,26.53,2314519,0
+EPRT.US,D,20240328,000000,26.65,26.77,26.53,26.66,1853968,0
+EPRT.US,D,20240401,000000,26.72,26.72,26.06,26.2,1256861,0
+EPRT.US,D,20240402,000000,25.95,25.95,25.25,25.49,1581904,0
+EPRT.US,D,20240403,000000,25.35,25.57,25.16,25.29,955301,0
+EPRT.US,D,20240404,000000,25.5,25.805,25.36,25.47,1169493,0
+EPRT.US,D,20240405,000000,25.3,25.61,25.22,25.53,631356,0
+EPRT.US,D,20240408,000000,25.54,26.06,25.54,26.05,1316076,0
+EPRT.US,D,20240409,000000,26.1,26.605,26.05,26.55,1191803,0
+EPRT.US,D,20240410,000000,25.84,25.84,25.12,25.31,1188089,0
+EPRT.US,D,20240411,000000,25.39,25.86,25.26,25.65,1298004,0
+EPRT.US,D,20240412,000000,25.65,25.69,25.33,25.44,736101,0
+EPRT.US,D,20240415,000000,25.49,25.54,24.95,25.17,881926,0
+EPRT.US,D,20240416,000000,24.98,25.04,24.72,24.76,695461,0
+EPRT.US,D,20240417,000000,24.85,25.1,24.77,24.91,651682,0
+EPRT.US,D,20240418,000000,25,25.175,24.82,25.16,866091,0
+EPRT.US,D,20240419,000000,25.16,25.53,25.09,25.48,1279641,0
+EPRT.US,D,20240422,000000,25.48,25.81,25.3,25.76,830610,0
+EPRT.US,D,20240423,000000,25.78,26.39,25.78,26.28,1295840,0
+EPRT.US,D,20240424,000000,26.09,26.41,26.02,26.33,1253291,0
+EPRT.US,D,20240425,000000,26.1,26.37,25.72,25.73,2077846,0
+EPRT.US,D,20240426,000000,25.78,26,25.6,25.69,2014005,0
+EPRT.US,D,20240429,000000,25.94,26.41,25.86,26.31,1022233,0
+EPRT.US,D,20240430,000000,26.11,26.48,26.06,26.34,1333037,0
+EPRT.US,D,20240501,000000,26.31,26.87,26.28,26.35,1253112,0
+EPRT.US,D,20240502,000000,26.62,26.98,26.41,26.82,1495841,0
+EPRT.US,D,20240503,000000,27.26,27.4,26.54,26.91,910442,0
+EPRT.US,D,20240506,000000,27.1,27.22,26.96,27.15,992864,0
+EPRT.US,D,20240507,000000,27.32,27.4925,27.24,27.27,1248123,0
+EPRT.US,D,20240508,000000,27.07,27.21,26.71,27.01,1048993,0
+EPRT.US,D,20240509,000000,27.14,27.25,26.89,27.12,989104,0
+EPRT.US,D,20240510,000000,27.22,27.24,26.95,27.15,813357,0
+EPRT.US,D,20240513,000000,27.31,27.31,26.99,27.25,785361,0
+EPRT.US,D,20240514,000000,27.51,27.59,27.085,27.1,1161779,0
+EPRT.US,D,20240515,000000,27.59,27.7,27.25,27.54,1457606,0
+EPRT.US,D,20240516,000000,27.56,27.6284,27.13,27.21,1093835,0
+EPRT.US,D,20240517,000000,27.25,27.65,27.15,27.54,863205,0
+EPRT.US,D,20240520,000000,27.45,27.68,27.4,27.44,1159294,0
+EPRT.US,D,20240521,000000,27.42,27.675,27.33,27.53,1227081,0
+EPRT.US,D,20240522,000000,27.49,27.6705,27.31,27.32,992051,0
+EPRT.US,D,20240523,000000,27.25,27.32,26.805,26.88,981313,0
+EPRT.US,D,20240524,000000,27.06,27.07,26.77,26.94,837750,0
+EPRT.US,D,20240528,000000,26.97,27.22,26.35,26.37,1052242,0
+EPRT.US,D,20240529,000000,26.14,26.33,26.07,26.17,845632,0
+EPRT.US,D,20240530,000000,26.38,26.57,26.31,26.45,999791,0
+EPRT.US,D,20240531,000000,26.52,26.87,26.44,26.78,2560989,0
+EPRT.US,D,20240603,000000,26.85,26.93,26.625,26.83,1385482,0
+EPRT.US,D,20240604,000000,26.89,27.55,26.77,27.4,1200414,0
+EPRT.US,D,20240605,000000,27.41,27.795,27.13,27.74,2918271,0
+EPRT.US,D,20240606,000000,27.57,27.96,27.45,27.95,1371297,0
+EPRT.US,D,20240607,000000,27.54,27.65,27.26,27.45,961930,0
+EPRT.US,D,20240610,000000,27.23,27.64,26.995,27.46,2508521,0
+EPRT.US,D,20240611,000000,27.3,27.58,27.23,27.42,1355543,0
+EPRT.US,D,20240612,000000,28.12,28.18,27.5,27.56,1420228,0
+EPRT.US,D,20240613,000000,27.56,27.89,27.51,27.65,896249,0
+EPRT.US,D,20240614,000000,27.52,27.81,27.5,27.6,687661,0
+EPRT.US,D,20240617,000000,27.53,27.8,27.4,27.65,912718,0
+EPRT.US,D,20240618,000000,27.6,27.77,27.23,27.24,1114494,0
+EPRT.US,D,20240620,000000,27.18,27.34,26.945,27.08,1395625,0
+EPRT.US,D,20240621,000000,27.09,27.21,26.85,26.85,7233485,0
+EPRT.US,D,20240624,000000,26.97,27.68,26.9,27.38,1397960,0
+EPRT.US,D,20240625,000000,27.31,27.31,26.95,26.97,1055471,0
+EPRT.US,D,20240626,000000,26.84,27.19,26.75,27.13,1233661,0
+EPRT.US,D,20240627,000000,27.23,27.58,27.16,27.58,1521724,0
+EPRT.US,D,20240628,000000,27.64,27.83,27.48,27.71,5999265,0
+EPRT.US,D,20240701,000000,27.66,27.69,27.28,27.45,1875568,0
+EPRT.US,D,20240702,000000,27.62,27.79,27.49,27.69,1154667,0
+EPRT.US,D,20240703,000000,27.69,28.02,27.68,27.85,449678,0
+EPRT.US,D,20240705,000000,27.79,28.085,27.67,27.99,640800,0
+EPRT.US,D,20240708,000000,28.07,28.375,27.99,28.28,1018974,0
+EPRT.US,D,20240709,000000,28.21,28.29,27.79,27.84,1105661,0
+EPRT.US,D,20240710,000000,27.98,28.34,27.8801,28.32,1063813,0
+EPRT.US,D,20240711,000000,28.9,29.46,28.71,29.14,1553238,0
+EPRT.US,D,20240712,000000,29.35,29.58,29.19,29.28,1135446,0
+EPRT.US,D,20240715,000000,29.53,29.94,29.34,29.89,1325240,0
+EPRT.US,D,20240716,000000,30.16,30.55,30.035,30.5,1055493,0
+EPRT.US,D,20240717,000000,30.18,30.87,30.18,30.68,1996063,0
+EPRT.US,D,20240718,000000,30.52,31.08,30.52,30.77,1016094,0
+EPRT.US,D,20240719,000000,30.84,30.945,30.57,30.77,953791,0
+EPRT.US,D,20240722,000000,30.9,30.925,30.44,30.77,970734,0
+EPRT.US,D,20240723,000000,30.79,31.23,30.63,30.96,1271575,0
+EPRT.US,D,20240724,000000,30.95,31.1598,30.35,30.37,987671,0
+EPRT.US,D,20240725,000000,30.57,30.87,29.87,29.94,2096139,0
+EPRT.US,D,20240726,000000,30.28,30.56,30.02,30.39,977477,0
+EPRT.US,D,20240729,000000,30.49,30.57,29.83,30.15,1071960,0
+EPRT.US,D,20240730,000000,30.26,30.34,29.94,30.26,1395379,0
+EPRT.US,D,20240731,000000,30.27,30.47,29.56,29.59,1470205,0
+EPRT.US,D,20240801,000000,29.9,29.985,29.33,29.76,1267666,0
+EPRT.US,D,20240802,000000,29.35,29.79,29.15,29.37,1335760,0
+EPRT.US,D,20240805,000000,28.41,28.79,27.82,28.34,2933556,0
+EPRT.US,D,20240806,000000,28.2,29.3,27.94,28.83,2508218,0
+EPRT.US,D,20240807,000000,28.97,29.255,28.5,28.57,2060794,0
+EPRT.US,D,20240808,000000,28.63,29.37,28.51,29.22,1238524,0
+EPRT.US,D,20240809,000000,29.3,29.35,29.01,29.35,995331,0
+EPRT.US,D,20240812,000000,29.22,29.75,28.98,29.73,1104048,0
+EPRT.US,D,20240813,000000,29.99,30.05,29.78,29.8,1371995,0
+EPRT.US,D,20240814,000000,29.88,30.07,29.68,29.96,1138729,0
+EPRT.US,D,20240815,000000,30.19,30.23,29.86,29.92,838933,0
+EPRT.US,D,20240816,000000,29.88,30.03,29.42,29.72,883347,0
+EPRT.US,D,20240819,000000,29.94,30.39,29.795,30.33,1123017,0
+EPRT.US,D,20240820,000000,30.4,30.77,30.35,30.73,1865693,0
+EPRT.US,D,20240821,000000,30.8,31.23,30.623,31.16,979099,0
+EPRT.US,D,20240822,000000,31.19,31.26,30.94,31.15,1187009,0
+EPRT.US,D,20240823,000000,31.31,31.78,31.11,31.62,1029293,0
+EPRT.US,D,20240826,000000,31.96,32.02,31.51,31.57,900472,0
+EPRT.US,D,20240827,000000,31.37,31.61,31.16,31.48,1338602,0
+EPRT.US,D,20240828,000000,31.42,31.62,31.21,31.52,1172896,0
+EPRT.US,D,20240829,000000,31.52,31.75,31.47,31.54,1190360,0
+EPRT.US,D,20240830,000000,31.58,32.04,31.5,31.91,1373120,0
+EPRT.US,D,20240903,000000,31.56,31.98,31.45,31.95,1282041,0
+EPRT.US,D,20240904,000000,32.05,32.44,32.03,32.29,837349,0
+EPRT.US,D,20240905,000000,32.53,32.56,32.035,32.11,869504,0
+EPRT.US,D,20240906,000000,32.11,32.15,31.635,32.08,913280,0
+EPRT.US,D,20240909,000000,31.79,32.385,31.75,32.3,919498,0
+EPRT.US,D,20240910,000000,32.4,32.46,31.96,32.21,1127609,0
+EPRT.US,D,20240911,000000,31.95,32.38,31.79,32.07,1641354,0
+EPRT.US,D,20240912,000000,32.15,32.65,32.07,32.39,1694925,0
+EPRT.US,D,20240913,000000,32.78,32.96,32.51,32.81,1744960,0
+EPRT.US,D,20240916,000000,33,33.195,32.74,33.08,1148020,0
+EPRT.US,D,20240917,000000,33.09,33.6,33.04,33.16,1657307,0
+EPRT.US,D,20240918,000000,33.27,33.95,32.94,33.65,1692539,0
+EPRT.US,D,20240919,000000,33.95,34.01,33.28,33.88,2158699,0
+EPRT.US,D,20240920,000000,33.72,34.24,33.6,34.1,3570947,0
+EPRT.US,D,20240923,000000,34.26,34.51,34.16,34.49,1226001,0
+EPRT.US,D,20240924,000000,34.31,34.48,33.995,34.01,1440322,0
+EPRT.US,D,20240925,000000,34.03,34.2,33.84,33.85,1339608,0
+EPRT.US,D,20240926,000000,34.08,34.32,33.88,33.98,1111669,0
+EPRT.US,D,20240927,000000,34.19,34.35,34,34.15,1290937,0
+EPRT.US,D,20240930,000000,34.035,34.29,33.72,34.15,1321668,0
+EPRT.US,D,20241001,000000,34.29,34.32,33.48,33.51,1078081,0
+EPRT.US,D,20241002,000000,33.27,33.36,32.65,32.76,2013918,0
+EPRT.US,D,20241003,000000,32.82,33.065,32.57,32.95,952061,0
+EPRT.US,D,20241004,000000,32.8,32.915,32.2,32.4,1111157,0
+EPRT.US,D,20241007,000000,32.2,32.6,32.0072,32.57,1054318,0
+EPRT.US,D,20241008,000000,32.74,32.86,32.42,32.74,762918,0
+EPRT.US,D,20241009,000000,32.91,32.98,32.58,32.68,610730,0
+EPRT.US,D,20241010,000000,32.42,32.79,32.23,32.5,1128037,0
+EPRT.US,D,20241011,000000,32.51,32.735,32.4,32.51,864916,0
+EPRT.US,D,20241014,000000,32.44,33.08,32.34,33.03,698976,0
+EPRT.US,D,20241015,000000,33.19,33.96,33.1,33.49,1986296,0
+EPRT.US,D,20241016,000000,33.79,34.15,33.59,34.11,945886,0
+EPRT.US,D,20241017,000000,33.97,34.08,33.64,33.85,539127,0
+EPRT.US,D,20241018,000000,33.99,34.23,33.825,34.15,454585,0
+EPRT.US,D,20241021,000000,34.24,34.34,33.805,33.89,939979,0
+EPRT.US,D,20241022,000000,33.85,34.165,33.72,33.82,788403,0
+EPRT.US,D,20241023,000000,33.72,33.98,33.61,33.89,991984,0
+EPRT.US,D,20241024,000000,33.06,34.37,33.05,33.36,1183272,0
+EPRT.US,D,20241025,000000,33.47,33.57,32.59,32.6,1049940,0
+EPRT.US,D,20241028,000000,32.71,33.02,32.38,32.5,1259734,0
+EPRT.US,D,20241029,000000,32.36,32.69,32.09,32.3,1613926,0
+EPRT.US,D,20241030,000000,32.29,32.66,32.21,32.26,817306,0
+EPRT.US,D,20241031,000000,32.13,32.305,31.67,31.69,906132,0
+EPRT.US,D,20241101,000000,31.84,32.06,31.435,31.64,1421298,0
+EPRT.US,D,20241104,000000,31.68,32.145,31.5,31.71,1335918,0
+EPRT.US,D,20241105,000000,31.51,31.84,31.41,31.8,818762,0
+EPRT.US,D,20241106,000000,32.56,32.93,31.39,31.67,2570110,0
+EPRT.US,D,20241107,000000,31.82,32.29,31.68,32.09,1245401,0
+EPRT.US,D,20241108,000000,32.36,33.33,32.3,33.09,2591511,0
+EPRT.US,D,20241111,000000,33.11,33.7,33.03,33.28,1354229,0
+EPRT.US,D,20241112,000000,33.03,33.68,32.99,33.01,1328421,0
+EPRT.US,D,20241113,000000,33.415,33.57,32.99,33.06,783998,0
+EPRT.US,D,20241114,000000,33.2,33.24,32.54,32.66,600879,0
+EPRT.US,D,20241115,000000,32.83,32.95,32.467,32.86,823066,0
+EPRT.US,D,20241118,000000,32.73,33.41,32.59,33.41,894158,0
+EPRT.US,D,20241119,000000,33.165,34.19,33.09,34.15,1012357,0
+EPRT.US,D,20241120,000000,34.04,34.04,33.23,33.56,756460,0
+EPRT.US,D,20241121,000000,33.67,33.98,33.44,33.5,1006517,0
+EPRT.US,D,20241122,000000,33.43,33.755,33.29,33.47,739022,0
+EPRT.US,D,20241125,000000,33.5,34.19,33.5,33.82,1314440,0
+EPRT.US,D,20241126,000000,33.76,34.08,33.38,33.96,910604,0
+EPRT.US,D,20241127,000000,34.198,34.725,34.04,34.31,799688,0
+EPRT.US,D,20241129,000000,34.505,34.8792,34.08,34.1,1079533,0
+EPRT.US,D,20241202,000000,33.93,34.005,33.39,33.39,1308483,0
+EPRT.US,D,20241203,000000,33.52,33.69,32.985,33.05,847139,0
+EPRT.US,D,20241204,000000,33.09,33.4085,32.97,33.29,856394,0
+EPRT.US,D,20241205,000000,33.035,33.11,32.708,32.9,695619,0
+EPRT.US,D,20241206,000000,33.185,33.27,32.5,32.67,959786,0
+EPRT.US,D,20241209,000000,32.68,32.89,32.51,32.75,879751,0
+EPRT.US,D,20241210,000000,32.96,33,32.32,32.47,1904249,0
+EPRT.US,D,20241211,000000,32.665,33.1,32.41,32.99,1620872,0
+EPRT.US,D,20241212,000000,32.92,33.16,32.69,32.7,654707,0
+EPRT.US,D,20241213,000000,32.63,32.91,32.535,32.9,734156,0
+EPRT.US,D,20241216,000000,32.88,33.04,32.76,32.84,889205,0
+EPRT.US,D,20241217,000000,32.78,33.045,32.55,32.68,877850,0
+EPRT.US,D,20241218,000000,32.585,32.86,31.3915,31.52,1790770,0
+EPRT.US,D,20241219,000000,31.64,32,30.815,30.82,1560668,0
+EPRT.US,D,20241220,000000,30.8,31.87,30.6,31.53,5162244,0
+EPRT.US,D,20241223,000000,31.4,31.66,31.05,31.66,861068,0
+EPRT.US,D,20241224,000000,31.5,31.96,31.5,31.95,383894,0
+EPRT.US,D,20241226,000000,31.765,32.09,31.765,31.97,693050,0
+EPRT.US,D,20241227,000000,31.78,32.04,31.19,31.34,877592,0
+EPRT.US,D,20241230,000000,31.17,31.31,30.82,31.21,2759276,0
+EPRT.US,D,20241231,000000,31.02,31.38,30.94,31.28,1157583,0
+EPRT.US,D,20250102,000000,31.07,31.25,30.5,30.83,1217647,0
+EPRT.US,D,20250103,000000,30.91,31.53,30.8119,31.49,1315831,0
+EPRT.US,D,20250106,000000,31.35,31.81,31.1808,31.67,1681674,0
+EPRT.US,D,20250107,000000,31.73,31.93,31.11,31.28,1635935,0
+EPRT.US,D,20250108,000000,31.185,31.67,30.96,31.61,1290105,0
+EPRT.US,D,20250110,000000,31,31.21,30.46,30.58,1118862,0
+EPRT.US,D,20250113,000000,30.39,30.878,30.2,30.84,1269732,0
+EPRT.US,D,20250114,000000,30.84,31.13,30.68,31,923240,0
+EPRT.US,D,20250115,000000,31.78,32,31.03,31.06,775838,0
+EPRT.US,D,20250116,000000,31.025,31.94,30.984,31.79,728971,0
+EPRT.US,D,20250117,000000,31.71,32.2112,31.64,31.7,696919,0
+EPRT.US,D,20250121,000000,31.97,32.265,31.89,32.05,644837,0
+EPRT.US,D,20250122,000000,31.67,31.81,31.01,31.04,1234095,0
+EPRT.US,D,20250123,000000,31.115,31.36,30.76,31.27,959199,0
+EPRT.US,D,20250124,000000,31.08,31.55,31.075,31.41,691424,0
+EPRT.US,D,20250127,000000,31.265,32.4,31.16,32.29,680442,0
+EPRT.US,D,20250128,000000,32.205,32.3925,31.88,31.9,711869,0
+EPRT.US,D,20250129,000000,32.07,32.11,31.13,31.47,989346,0
+EPRT.US,D,20250130,000000,31.92,32.28,31.825,32.2,679014,0
+EPRT.US,D,20250131,000000,32.27,32.29,31.58,32.1,1578432,0
+EPRT.US,D,20250203,000000,31.67,32.09,31.465,31.83,850384,0
+EPRT.US,D,20250204,000000,31.26,31.66,31.26,31.57,675816,0
+EPRT.US,D,20250205,000000,31.77,32.06,31.6,32.02,639591,0
+EPRT.US,D,20250206,000000,32.09,32.09,31.575,31.73,908844,0
+EPRT.US,D,20250207,000000,31.57,31.655,31.23,31.54,897590,0
+EPRT.US,D,20250210,000000,31.42,31.47,31.09,31.24,1138738,0
+EPRT.US,D,20250211,000000,30.98,31.3199,30.81,31.2,1166420,0
+EPRT.US,D,20250212,000000,30.65,31.14,30.56,30.7,1571941,0
+EPRT.US,D,20250213,000000,30.87,31.24,30.06,31.12,1489584,0
+EPRT.US,D,20250214,000000,31.12,31.47,31.1,31.27,1113723,0
+EPRT.US,D,20250218,000000,30.785,31.73,30.785,31.72,1406116,0
+EPRT.US,D,20250219,000000,31.38,32.09,31.27,31.92,1434566,0
+EPRT.US,D,20250220,000000,31.92,32.125,31.56,31.81,1001437,0
+EPRT.US,D,20250221,000000,32.1,32.21,31.525,31.88,1391741,0
+EPRT.US,D,20250224,000000,32,32.19,31.64,32.06,2611464,0
+EPRT.US,D,20250225,000000,31.82,32.68,31.81,32.5,1976196,0
+EPRT.US,D,20250226,000000,32.47,32.68,32.27,32.44,1046958,0
+EPRT.US,D,20250227,000000,32.265,32.665,32.11,32.51,1116486,0
+EPRT.US,D,20250228,000000,32.52,32.8325,32.385,32.72,1733410,0
+EPRT.US,D,20250303,000000,32.605,32.99,32.41,32.84,2003616,0
+EPRT.US,D,20250304,000000,32.84,33.06,32.03,32.05,2257648,0
+EPRT.US,D,20250305,000000,32.005,32.33,31.48,32.11,1758345,0
+EPRT.US,D,20250306,000000,31.925,32.06,31.55,31.73,1213742,0
+EPRT.US,D,20250307,000000,31.7,32.64,31.67,32.29,1493883,0
+EPRT.US,D,20250310,000000,32.2,32.84,31.4638,31.56,2240064,0
+EPRT.US,D,20250311,000000,31.745,31.99,31.055,31.11,3325405,0
+EPRT.US,D,20250312,000000,31.135,31.19,30.28,30.81,2082408,0
+EPRT.US,D,20250313,000000,30.915,31.4525,30.5,30.51,2340540,0
+EPRT.US,D,20250314,000000,30.865,31.76,30.54,31.7,2494951,0
+EPRT.US,D,20250317,000000,31.695,32.285,31.695,31.88,1490957,0
+EPRT.US,D,20250318,000000,31.77,32.18,31.475,31.75,1394272,0
+EPRT.US,D,20250319,000000,32.17,32.17,31.66,31.9,3787167,0
+EPRT.US,D,20250320,000000,31.77,32.17,31.67,32.04,2677039,0
+EPRT.US,D,20250321,000000,31.905,32.23,31.55,31.73,5965832,0
+EPRT.US,D,20250324,000000,31.925,32.42,31.75,32.31,2258318,0
+EPRT.US,D,20250325,000000,32.255,32.7,32.2,32.4,2223644,0
+EPRT.US,D,20250326,000000,32.47,32.86,32.32,32.85,2208082,0
+EPRT.US,D,20250327,000000,32.75,32.98,32.52,32.65,2218182,0
+EPRT.US,D,20250328,000000,32.785,32.9324,32.22,32.6,1437226,0
+EPRT.US,D,20250331,000000,32.32,32.86,32.11,32.64,1618132,0
+EPRT.US,D,20250401,000000,32.94,32.94,31.99,32.43,2518761,0
+EPRT.US,D,20250402,000000,32.06,32.9094,32.06,32.6,2859652,0
+EPRT.US,D,20250403,000000,32.205,32.52,31.54,31.81,2615676,0
+EPRT.US,D,20250404,000000,31.31,31.535,30.58,30.72,2662339,0
+EPRT.US,D,20250407,000000,29.65,30.87,28.8429,29.34,2053112,0
+EPRT.US,D,20250408,000000,29.92,30,28.17,28.45,2324453,0
+EPRT.US,D,20250409,000000,28.175,30.855,27.44,30.64,3114836,0
+EPRT.US,D,20250410,000000,30.22,30.67,29.21,30.03,1989126,0
+EPRT.US,D,20250411,000000,29.56,30.795,29.27,30.74,1610034,0
+EPRT.US,D,20250414,000000,30.88,31.485,30.85,31.33,1323092,0
+EPRT.US,D,20250415,000000,31.415,31.63,31.3,31.48,1508550,0
+EPRT.US,D,20250416,000000,31.47,31.95,31.42,31.87,1190760,0
+EPRT.US,D,20250417,000000,32,32.5,31.91,32.21,1358085,0
+EPRT.US,D,20250421,000000,31.86,32.07,31.39,31.8,847679,0
+EPRT.US,D,20250422,000000,32.18,32.46,31.94,32.23,1954328,0
+EPRT.US,D,20250423,000000,32.41,32.67,31.87,32.1,2571899,0
+EPRT.US,D,20250424,000000,32.07,32.49,31.51,31.53,1795298,0
+EPRT.US,D,20250425,000000,31.59,31.75,31.295,31.73,1632944,0
+EPRT.US,D,20250428,000000,31.615,31.91,31.41,31.77,1765276,0
+EPRT.US,D,20250429,000000,31.58,32.44,31.58,31.93,2306132,0
+EPRT.US,D,20250430,000000,31.63,32.275,31.18,32.17,2141536,0
+EPRT.US,D,20250501,000000,32.23,32.35,31.825,31.91,1343970,0
+EPRT.US,D,20250502,000000,32.12,32.22,31.81,31.99,891882,0
+EPRT.US,D,20250505,000000,31.845,32.16,31.71,31.97,1439515,0
+EPRT.US,D,20250506,000000,31.74,32.05,31.51,31.9,1177373,0
+EPRT.US,D,20250507,000000,31.825,32.14,31.725,31.79,1175051,0
+EPRT.US,D,20250508,000000,32.198,32.198,31.515,31.8,788218,0
+EPRT.US,D,20250509,000000,31.76,32.23,31.73,32.16,1026749,0
+EPRT.US,D,20250512,000000,32.49,32.6,31.545,31.67,1716509,0
+EPRT.US,D,20250513,000000,31.79,31.79,31.35,31.43,1339108,0
+EPRT.US,D,20250514,000000,31.33,31.4,30.98,31.23,997262,0
+EPRT.US,D,20250515,000000,31.52,32.05,31.26,32.01,1172718,0
+EPRT.US,D,20250516,000000,32.1,32.345,31.95,32.27,1286201,0
+EPRT.US,D,20250519,000000,32.075,32.48,32,32.47,911977,0
+EPRT.US,D,20250520,000000,32.37,32.45,32.25,32.3,1214139,0
+EPRT.US,D,20250521,000000,32.21,32.38,31.78,31.87,884019,0
+EPRT.US,D,20250522,000000,31.775,31.795,31.49,31.71,920636,0
+EPRT.US,D,20250523,000000,31.645,31.9708,31.51,31.88,1107241,0
+EPRT.US,D,20250527,000000,32.155,32.43,32.02,32.28,1673786,0
+EPRT.US,D,20250528,000000,32.27,32.59,32.06,32.5,2648338,0
+EPRT.US,D,20250529,000000,32.5,32.69,32.14,32.45,1421944,0
+EPRT.US,D,20250530,000000,32.515,32.64,32.25,32.5,2841461,0
+EPRT.US,D,20250602,000000,32.315,32.72,32.07,32.68,2028466,0
+EPRT.US,D,20250603,000000,32.68,33.065,32.52,32.95,1745983,0
+EPRT.US,D,20250604,000000,32.79,32.87,32.17,32.17,1761039,0
+EPRT.US,D,20250605,000000,32.305,32.46,31.7,32.27,2089751,0
+EPRT.US,D,20250606,000000,32.5,32.65,32.32,32.52,1193815,0
+EPRT.US,D,20250609,000000,32.67,33.13,32.41,33.05,1457812,0
+EPRT.US,D,20250610,000000,33.1,33.35,32.94,33.08,1657721,0
+EPRT.US,D,20250611,000000,33.135,33.28,32.615,32.74,1194989,0
+EPRT.US,D,20250612,000000,32.565,32.79,32.08,32.54,1896951,0
+EPRT.US,D,20250613,000000,32.38,32.47,32.08,32.4,1286798,0
+EPRT.US,D,20250616,000000,32.48,32.745,31.94,32.03,1138849,0
+EPRT.US,D,20250617,000000,32,32.47,31.86,32.41,1959039,0
+EPRT.US,D,20250618,000000,32.365,32.98,32.31,32.64,1925514,0
+EPRT.US,D,20250620,000000,32.64,32.97,32.3,32.35,5815268,0
+EPRT.US,D,20250623,000000,32.4778,33.01,32.4,32.95,2205936,0
+EPRT.US,D,20250624,000000,33.02,33.02,32.63,32.68,949790,0
+EPRT.US,D,20250625,000000,32.49,32.49,31.725,31.85,1745564,0
+EPRT.US,D,20250626,000000,31.945,32.16,31.805,32.14,1533585,0
+EPRT.US,D,20250627,000000,32.22,32.39,31.85,31.93,4950932,0
+EPRT.US,D,20250630,000000,31.72,31.91,31.2,31.91,2547742,0
+EPRT.US,D,20250701,000000,31.775,32.47,31.775,31.99,2565970,0
+EPRT.US,D,20250702,000000,31.875,32.015,31.41,31.83,1917377,0
+EPRT.US,D,20250703,000000,31.85,32.13,31.61,32.05,1186668,0
+EPRT.US,D,20250707,000000,31.95,32.245,31.43,31.5,1634685,0
+EPRT.US,D,20250708,000000,31.37,31.59,31.16,31.2,1556425,0
+EPRT.US,D,20250709,000000,31.26,31.325,30.85,30.96,1820878,0
+EPRT.US,D,20250710,000000,30.88,31.43,30.8,31.15,1411382,0
+EPRT.US,D,20250711,000000,31.025,31.66,30.75,31.61,2139731,0
+EPRT.US,D,20250714,000000,31.64,31.91,31.48,31.86,2182728,0
+EPRT.US,D,20250715,000000,31.79,31.91,31,31,2291039,0
+EPRT.US,D,20250716,000000,31.175,31.31,30.8,31.03,2478567,0
+EPRT.US,D,20250717,000000,30.99,31.15,30.65,30.65,2076470,0
+EPRT.US,D,20250718,000000,30.81,30.82,30.21,30.49,2432528,0
+EPRT.US,D,20250721,000000,30.62,30.83,30.37,30.47,1694864,0
+EPRT.US,D,20250722,000000,30.385,30.99,30.31,30.87,2191863,0
+EPRT.US,D,20250723,000000,30.75,30.9,30.4,30.58,1947365,0
+EPRT.US,D,20250724,000000,30.7,30.905,30.21,30.55,2098497,0
+EPRT.US,D,20250725,000000,30.71,30.76,30.275,30.62,1675205,0
+EPRT.US,D,20250728,000000,30.675,30.86,30.47,30.47,1900812,0
+EPRT.US,D,20250729,000000,30.625,31.415,30.6,31.29,2495133,0
+EPRT.US,D,20250730,000000,31.205,31.37,30.46,30.67,1581461,0
+EPRT.US,D,20250731,000000,30.58,30.92,30.29,30.49,1713343,0
+EPRT.US,D,20250801,000000,30.53,30.74,30.135,30.54,1614114,0
+EPRT.US,D,20250804,000000,30.59,30.99,30.52,30.84,1348602,0
+EPRT.US,D,20250805,000000,30.8,30.93,30.6,30.75,2155201,0
+EPRT.US,D,20250806,000000,30.96,30.96,30,30.02,1568620,0
+EPRT.US,D,20250807,000000,30.02,30.41,30.02,30.33,1024950,0
+EPRT.US,D,20250808,000000,30.285,30.71,30.22,30.22,1177825,0
+EPRT.US,D,20250811,000000,30.43,30.45,29.9,29.9,1130874,0
+EPRT.US,D,20250812,000000,30.03,30.275,29.76,30.22,1177941,0
+EPRT.US,D,20250813,000000,30.36,30.58,30.1,30.45,1816284,0
+EPRT.US,D,20250814,000000,30.3,30.42,30.135,30.33,999419,0
+EPRT.US,D,20250815,000000,30.18,30.66,30.18,30.42,1633698,0
+EPRT.US,D,20250818,000000,30.48,30.72,30.25,30.25,1193412,0
+EPRT.US,D,20250819,000000,30.39,30.89,30.3,30.84,930162,0
+EPRT.US,D,20250820,000000,31,31.37,30.885,31.08,1543761,0
+EPRT.US,D,20250821,000000,31.04,31.265,30.91,31.12,791470,0
+EPRT.US,D,20250822,000000,31.25,31.72,31.195,31.32,1370852,0
+EPRT.US,D,20250825,000000,31.26,31.4,31.11,31.11,1262529,0
+EPRT.US,D,20250826,000000,31.175,31.35,30.915,31.09,1192779,0
+EPRT.US,D,20250827,000000,31.21,31.47,31.14,31.26,1181764,0
+EPRT.US,D,20250828,000000,31.245,31.245,30.83,31.09,962822,0
+EPRT.US,D,20250829,000000,31.1,31.34,31.05,31.32,1012856,0
+EPRT.US,D,20250902,000000,31.12,31.1575,30.55,30.73,1375757,0
+EPRT.US,D,20250903,000000,30.665,30.95,30.65,30.94,1234489,0
+EPRT.US,D,20250904,000000,30.995,31.11,30.35,30.74,2424438,0
+EPRT.US,D,20250905,000000,30.63,31.04,30.63,30.8,1307524,0
+EPRT.US,D,20250908,000000,30.94,30.94,30.25,30.46,1359960,0
+EPRT.US,D,20250909,000000,30.445,30.45,29.88,29.97,1917450,0
+EPRT.US,D,20250910,000000,30.005,30.04,29.6,29.69,2277067,0
+EPRT.US,D,20250911,000000,29.73,29.98,29.66,29.98,1911239,0
+EPRT.US,D,20250912,000000,30.06,30.06,29.77,29.84,1224951,0
+EPRT.US,D,20250915,000000,30,30.12,29.82,29.92,1961791,0
+EPRT.US,D,20250916,000000,29.85,29.875,29.26,29.41,1932894,0
+EPRT.US,D,20250917,000000,29.58,30.1,29.52,29.92,2196722,0
+EPRT.US,D,20250918,000000,29.88,30.275,29.72,30.19,2174459,0
+EPRT.US,D,20250919,000000,30.15,30.24,29.81,30.15,4153239,0
+EPRT.US,D,20250922,000000,30.04,30.209,29.73,30.05,2608129,0
+EPRT.US,D,20250923,000000,30.09,30.36,30.06,30.1,1528149,0
+EPRT.US,D,20250924,000000,30.075,30.23,29.47,29.48,2057889,0
+EPRT.US,D,20250925,000000,29.91,29.91,29.24,29.46,1970516,0
+EPRT.US,D,20250926,000000,29.57,29.83,29.555,29.75,710234,0
+EPRT.US,D,20250929,000000,29.87,29.87,29.41,29.62,1283495,0
+EPRT.US,D,20250930,000000,29.37,29.79,29.37,29.76,1279828,0
+EPRT.US,D,20251001,000000,29.85,30,29.6,29.93,1454239,0
+EPRT.US,D,20251002,000000,29.935,30.01,29.56,30.01,1178026,0
+EPRT.US,D,20251003,000000,29.9966,30.425,29.87,29.88,1368701,0
+EPRT.US,D,20251006,000000,29.91,29.91,29.09,29.24,2300212,0
+EPRT.US,D,20251007,000000,29.275,29.45,29.02,29.23,1473342,0
+EPRT.US,D,20251008,000000,29.01,29.36,28.99,29.22,1690807,0
+EPRT.US,D,20251009,000000,29.31,29.525,29.05,29.5,2025452,0
+EPRT.US,D,20251010,000000,29.575,29.75,29.015,29.2,1634564,0
+EPRT.US,D,20251013,000000,29.1,29.61,28.95,29.58,1409748,0
+EPRT.US,D,20251014,000000,29.535,29.84,29.455,29.77,1546955,0
+EPRT.US,D,20251015,000000,29.73,30.4199,29.58,30.25,2332785,0
+EPRT.US,D,20251016,000000,30.56,30.58,30.14,30.49,1962418,0
+EPRT.US,D,20251017,000000,30.375,31,30.375,30.89,1796893,0
+EPRT.US,D,20251020,000000,30.995,31.38,30.895,31.38,1961050,0
+EPRT.US,D,20251021,000000,31.5,31.715,31.295,31.63,2435801,0
+EPRT.US,D,20251022,000000,31.55,31.83,31.27,31.37,3392430,0
+EPRT.US,D,20251023,000000,31.41,32.05,31.03,31.86,3807762,0
+EPRT.US,D,20251024,000000,31.405,31.42,30.14,31.14,4161038,0
+EPRT.US,D,20251027,000000,31.195,31.23,30.79,30.96,1479986,0
+EPRT.US,D,20251028,000000,30.76,30.76,30.27,30.6,1540225,0
+EPRT.US,D,20251029,000000,30.4,30.7,29.95,30.19,1330740,0
+EPRT.US,D,20251030,000000,30.135,30.385,29.8,29.89,1901522,0
+EPRT.US,D,20251031,000000,29.61,30.06,29.51,29.88,2076475,0
+EPRT.US,D,20251103,000000,29.57,30.09,29.34,30.09,2493648,0
+EPRT.US,D,20251104,000000,29.9,29.91,29.365,29.57,2165846,0
+EPRT.US,D,20251105,000000,29.735,29.88,29.425,29.67,1652226,0
+EPRT.US,D,20251106,000000,29.87,29.98,29.47,29.84,1444570,0
+EPRT.US,D,20251107,000000,29.85,30.57,29.76,30.55,1265524,0
+EPRT.US,D,20251110,000000,30.52,30.68,30.235,30.54,1801929,0
+EPRT.US,D,20251111,000000,30.545,31.04,30.36,30.96,1342848,0
+EPRT.US,D,20251112,000000,30.915,30.915,30.52,30.57,1427727,0
+EPRT.US,D,20251113,000000,30.9,30.9,30.33,30.78,1325730,0
+EPRT.US,D,20251114,000000,30.835,30.955,30.475,30.86,1456433,0
+EPRT.US,D,20251117,000000,31.11,31.18,30.68,30.75,2125940,0
+EPRT.US,D,20251118,000000,30.78,31,30.61,30.9,2636661,0
+EPRT.US,D,20251119,000000,30.88,31.11,30.58,30.71,1692879,0
+EPRT.US,D,20251120,000000,30.73,31.04,30.73,30.87,1744290,0
+EPRT.US,D,20251121,000000,30.89,31.47,30.89,31.46,2531621,0
+EPRT.US,D,20251124,000000,31.5,31.73,31.31,31.55,3110071,0
+EPRT.US,D,20251125,000000,31.655,31.91,31.42,31.44,1668885,0
+EPRT.US,D,20251126,000000,31.46,31.84,31.35,31.47,1938220,0
+EPRT.US,D,20251128,000000,31.525,31.685,31.4,31.66,711040,0
+EPRT.US,D,20251201,000000,31.318,31.63,31.318,31.5,1123821,0
+EPRT.US,D,20251202,000000,31.72,31.72,31.02,31.04,2000235,0
+EPRT.US,D,20251203,000000,31.225,31.43,31.005,31.33,1749297,0
+EPRT.US,D,20251204,000000,31.33,31.44,30.995,31.06,1531452,0
+EPRT.US,D,20251205,000000,31.1,31.13,30.5,30.65,1464278,0
+EPRT.US,D,20251208,000000,30.875,31.15,30.55,31.01,1894997,0
+EPRT.US,D,20251209,000000,31.17,31.47,31.02,31.08,1672240,0
+EPRT.US,D,20251210,000000,31.15,31.32,30.65,30.81,1406946,0
+EPRT.US,D,20251211,000000,30.935,31.09,30.37,30.56,1341757,0
+EPRT.US,D,20251212,000000,30.59,30.805,30.43,30.53,1437099,0
+EPRT.US,D,20251215,000000,30.75,30.83,30.485,30.76,1662770,0
+EPRT.US,D,20251216,000000,30.92,30.94,30.4,30.47,1500706,0
+EPRT.US,D,20251217,000000,30.26,30.57,30.12,30.57,2315504,0
+EPRT.US,D,20251218,000000,30.6,30.8,30.305,30.38,2465192,0
+EPRT.US,D,20251219,000000,30.415,30.675,30.25,30.41,3391469,0
+EPRT.US,D,20251222,000000,30.31,30.355,30.03,30.17,2197950,0
+EPRT.US,D,20251223,000000,30.15,30.15,29.37,29.47,1556866,0
+EPRT.US,D,20251224,000000,29.72,29.81,29.505,29.63,532620,0
+EPRT.US,D,20251226,000000,29.495,29.77,29.495,29.69,1009043,0
+EPRT.US,D,20251229,000000,29.76,29.93,29.57,29.82,1433606,0
+EPRT.US,D,20251230,000000,29.85,30.11,29.72,30.09,1896358,0
+EPRT.US,D,20251231,000000,29.8,29.8,29.555,29.66,1349241,0
+EPRT.US,D,20260102,000000,29.665,30.16,29.32,30.06,1639842,0
+EPRT.US,D,20260105,000000,29.85,30.1,29.39,29.69,2066780,0
+EPRT.US,D,20260106,000000,29.615,29.69,29.21,29.69,2516643,0
+EPRT.US,D,20260107,000000,29.77,30.29,29.53,29.91,2359603,0
+EPRT.US,D,20260108,000000,29.98,30.22,29.795,29.93,1609977,0
+EPRT.US,D,20260109,000000,30.055,30.1,29.47,29.47,2081895,0
+EPRT.US,D,20260112,000000,29.58,30.09,29.4,29.72,2208250,0
+EPRT.US,D,20260113,000000,29.81,30.07,29.69,29.98,1957555,0
+EPRT.US,D,20260114,000000,29.985,30.61,29.985,30.45,2962357,0
+EPRT.US,D,20260115,000000,30.49,30.72,30.32,30.54,1310364,0
+EPRT.US,D,20260116,000000,30.42,30.885,30.4,30.83,1505820,0
+EPRT.US,D,20260120,000000,30.47,31.08,30.26,31.06,1614243,0
+EPRT.US,D,20260121,000000,31.07,31.2,30.54,30.94,1826540,0
+EPRT.US,D,20260122,000000,30.88,31.05,30.25,30.3,1425954,0
+EPRT.US,D,20260123,000000,30.235,30.37,29.97,30.36,1308226,0
+EPRT.US,D,20260126,000000,30.41,30.51,30.16,30.33,1542808,0
+EPRT.US,D,20260127,000000,30.285,30.54,30.14,30.18,1903306,0
+EPRT.US,D,20260128,000000,30.18,30.27,29.3,29.49,1546391,0
+EPRT.US,D,20260129,000000,29.525,30.175,29.49,30.05,2309266,0
+EPRT.US,D,20260130,000000,30.035,30.42,29.6101,30.36,1851484,0
+EPRT.US,D,20260202,000000,30.285,30.36,30,30.12,1244304,0
+EPRT.US,D,20260203,000000,29.95,30.48,29.77,30.42,1665379,0
+EPRT.US,D,20260204,000000,30.57,31.08,30.495,30.89,1189192,0
+EPRT.US,D,20260205,000000,31.02,32.285,31.02,32.08,2228434,0
+EPRT.US,D,20260206,000000,32.17,32.63,31.575,31.75,1486781,0
+EPRT.US,D,20260209,000000,31.72,31.735,31.36,31.47,875060,0
+EPRT.US,D,20260210,000000,31.468,32,31.45,31.91,1029406,0
+EPRT.US,D,20260211,000000,31.89,31.94,31.41,31.55,1329204,0
+EPRT.US,D,20260212,000000,31.76,32.25,31.07,31.65,2342613,0
+EPRT.US,D,20260213,000000,31.96,32.39,31.69,32.09,1566466,0
+EPRT.US,D,20260217,000000,32.21,32.72,32.03,32.69,1880572,0
+EPRT.US,D,20260218,000000,32.91,33,32,32.33,8186080,0
diff --git a/daily/us/nyse stocks/1/ethd.us.txt b/daily/us/nyse stocks/1/ethd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e62647af1b8d1c4545692eb09bc03623d18aa1fc
--- /dev/null
+++ b/daily/us/nyse stocks/1/ethd.us.txt	
@@ -0,0 +1,425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHD.US,D,20240610,000000,316.725,316.725,316.725,316.725,26.5776,0
+ETHD.US,D,20240611,000000,347.393,347.393,347.393,347.393,19.662,0
+ETHD.US,D,20240612,000000,319.838,342.994,318.974,341.518,686.545,0
+ETHD.US,D,20240613,000000,346.386,356.717,346.386,350.145,138.854,0
+ETHD.US,D,20240614,000000,363.634,366.002,363.634,366.002,68.6138,0
+ETHD.US,D,20240617,000000,345.058,346.938,333.857,334.034,380.901,0
+ETHD.US,D,20240618,000000,366.901,366.901,360.626,361.517,71.4614,0
+ETHD.US,D,20240620,000000,333.628,341.371,333.628,337.346,92.8863,0
+ETHD.US,D,20240621,000000,346.239,349.188,336.115,336.115,2094.34,0
+ETHD.US,D,20240624,000000,377.211,382.153,377.211,382.153,751.633,0
+ETHD.US,D,20240625,000000,359.661,359.661,352.833,352.833,439.074,0
+ETHD.US,D,20240626,000000,365.929,368.729,355.309,355.309,306.185,0
+ETHD.US,D,20240627,000000,347.601,347.713,343.547,346.901,1481.7,0
+ETHD.US,D,20240628,000000,345.132,363.008,345.132,363.008,942.151,0
+ETHD.US,D,20240701,000000,342.359,342.359,340.971,340.971,93.9444,0
+ETHD.US,D,20240702,000000,352.589,355.401,350.22,352.884,818.736,0
+ETHD.US,D,20240703,000000,374.044,376.558,372.932,374.162,438.227,0
+ETHD.US,D,20240705,000000,453.571,453.571,448.947,449.058,1195.86,0
+ETHD.US,D,20240708,000000,436.481,474.879,436.481,443.479,1626.52,0
+ETHD.US,D,20240709,000000,428.567,433.523,416.581,426.268,490.538,0
+ETHD.US,D,20240710,000000,413.466,418.504,413.466,415.585,205.866,0
+ETHD.US,D,20240711,000000,394.459,415.215,394.459,415.215,287.916,0
+ETHD.US,D,20240712,000000,411.993,411.993,404.819,411.865,1225.46,0
+ETHD.US,D,20240715,000000,351.108,351.108,331.281,335.765,772.642,0
+ETHD.US,D,20240716,000000,334.093,334.093,320.48,321.218,725.737,0
+ETHD.US,D,20240717,000000,329.284,337.2,328.839,332.167,249.662,0
+ETHD.US,D,20240718,000000,326.473,341.787,326.473,334.833,2173.69,0
+ETHD.US,D,20240719,000000,317.301,317.301,308.347,311.091,128.683,0
+ETHD.US,D,20240722,000000,324.704,324.73,316.37,316.37,868.614,0
+ETHD.US,D,20240723,000000,321.958,333.205,317.301,324.402,1639.9,0
+ETHD.US,D,20240724,000000,323.071,342.092,323.071,342.092,860.233,0
+ETHD.US,D,20240725,000000,384.178,392.926,383.197,392.926,2246.82,0
+ETHD.US,D,20240726,000000,360.948,360.948,351.108,353.827,245.336,0
+ETHD.US,D,20240729,000000,334.907,350.665,333.799,346.891,437.145,0
+ETHD.US,D,20240730,000000,353.844,355.006,351.552,355.006,315.761,0
+ETHD.US,D,20240731,000000,348.37,356.9,347.78,356.856,1239.66,0
+ETHD.US,D,20240801,000000,379.312,394.696,379.312,386.072,533.869,0
+ETHD.US,D,20240802,000000,381.94,419.757,374.735,417.132,4724.72,0
+ETHD.US,D,20240805,000000,641.869,641.869,554.224,583.488,7468.96,0
+ETHD.US,D,20240806,000000,566.231,566.231,515.054,542.293,1542.16,0
+ETHD.US,D,20240807,000000,564.729,606.075,564.729,604.201,1738.73,0
+ETHD.US,D,20240808,000000,554.299,567.657,480.163,489.919,3184.15,0
+ETHD.US,D,20240809,000000,474.234,486.164,459.976,484.291,1459.01,0
+ETHD.US,D,20240812,000000,449.697,483.99,436.266,460.976,5638,0
+ETHD.US,D,20240813,000000,459.303,468.457,435.59,440.919,2252.88,0
+ETHD.US,D,20240814,000000,447.787,466.956,447.787,454.95,1656.51,0
+ETHD.US,D,20240815,000000,459.753,502.673,454.799,494.574,3392.45,0
+ETHD.US,D,20240816,000000,471.385,491.044,465.231,466.805,6371.64,0
+ETHD.US,D,20240819,000000,482.188,488.642,467.932,472.884,2251.41,0
+ETHD.US,D,20240820,000000,464.179,487.065,457.725,475.81,1387.57,0
+ETHD.US,D,20240821,000000,495.17,495.17,456.976,457.513,1395.04,0
+ETHD.US,D,20240822,000000,467.181,478.437,467.181,474.009,3678.17,0
+ETHD.US,D,20240823,000000,455.1,462.155,420.81,420.883,6225.18,0
+ETHD.US,D,20240826,000000,427.338,444.295,426.962,443.919,3938.05,0
+ETHD.US,D,20240827,000000,462.604,481.966,462.604,476.035,1644.78,0
+ETHD.US,D,20240828,000000,497.646,518.282,490.819,500.875,4544.41,0
+ETHD.US,D,20240829,000000,478.662,499.823,468.307,495.014,860.773,0
+ETHD.US,D,20240830,000000,498.246,529.687,492.618,503.379,4452.46,0
+ETHD.US,D,20240903,000000,509.502,534.173,509.502,531.388,2651.35,0
+ETHD.US,D,20240904,000000,550.644,552.893,515.687,525.406,5266.11,0
+ETHD.US,D,20240905,000000,553.125,570.296,545.235,567.048,3768.62,0
+ETHD.US,D,20240906,000000,549.876,641.922,549.567,633.723,9863.18,0
+ETHD.US,D,20240909,000000,584.064,601.621,559.623,559.623,2195.88,0
+ETHD.US,D,20240910,000000,568.054,575.014,542.609,546.395,2445.27,0
+ETHD.US,D,20240911,000000,573.854,591.875,555.368,563.721,2505.13,0
+ETHD.US,D,20240912,000000,564.881,575.402,555.762,556.194,2248.37,0
+ETHD.US,D,20240913,000000,562.562,562.64,523.578,530.539,3241.53,0
+ETHD.US,D,20240916,000000,579.811,595.744,579.732,594.428,6604.33,0
+ETHD.US,D,20240917,000000,565.731,565.731,531.311,552.096,5133.21,0
+ETHD.US,D,20240918,000000,574.859,581.512,549.644,570.342,2900.99,0
+ETHD.US,D,20240919,000000,504.007,516.848,488.848,496.891,4473.73,0
+ETHD.US,D,20240920,000000,468.434,475.018,455.201,465.192,8252.7,0
+ETHD.US,D,20240923,000000,427.665,430.14,407.09,418.537,7010.28,0
+ETHD.US,D,20240924,000000,433.156,443.135,424.338,424.338,3774.31,0
+ETHD.US,D,20240925,000000,435.555,452.185,432.382,452.185,1551.79,0
+ETHD.US,D,20240926,000000,432.614,436.25,416.448,423.178,4427.06,0
+ETHD.US,D,20240927,000000,422.481,422.481,399.895,407.011,3414.77,0
+ETHD.US,D,20240930,000000,430.989,445.222,429.211,441.819,5839.36,0
+ETHD.US,D,20241001,000000,437.024,495.035,437.024,479.255,5490.55,0
+ETHD.US,D,20241002,000000,502.46,523.189,482.349,523.113,2043.58,0
+ETHD.US,D,20241003,000000,536.185,551.337,531.543,531.996,1924.77,0
+ETHD.US,D,20241004,000000,517.921,522.957,493.979,496.272,1243.19,0
+ETHD.US,D,20241007,000000,478.913,493.023,464.094,490.544,838.405,0
+ETHD.US,D,20241008,000000,498.514,500.76,491.014,493.232,410.217,0
+ETHD.US,D,20241009,000000,499.097,508.107,485.057,503.234,860.383,0
+ETHD.US,D,20241010,000000,518.085,540.904,512.438,525.047,1291.67,0
+ETHD.US,D,20241011,000000,496.584,496.584,480.88,483.047,2013.46,0
+ETHD.US,D,20241014,000000,440.326,441.046,411.498,418.537,3298.15,0
+ETHD.US,D,20241015,000000,424.415,443.753,398.503,428.47,2849.93,0
+ETHD.US,D,20241016,000000,416.836,426.008,416.024,420.023,1384.88,0
+ETHD.US,D,20241017,000000,428.747,433.234,416.216,428.592,1112.74,0
+ETHD.US,D,20241018,000000,420.023,420.023,401.288,409.488,686.884,0
+ETHD.US,D,20241021,000000,398.116,407.011,398.116,402.216,2727.75,0
+ETHD.US,D,20241022,000000,417.3,421.94,415.984,418.149,715.068,0
+ETHD.US,D,20241023,000000,434.5,474.616,432.691,456.051,5068.44,0
+ETHD.US,D,20241024,000000,449.708,456.593,445.27,445.996,7061.6,0
+ETHD.US,D,20241025,000000,446.306,471.675,438.724,468.581,3966.42,0
+ETHD.US,D,20241028,000000,448.627,460.459,445.462,457.343,2629.37,0
+ETHD.US,D,20241029,000000,416.224,416.224,389.684,410.88,4022.01,0
+ETHD.US,D,20241030,000000,393.167,400.979,379.785,400.979,2615.02,0
+ETHD.US,D,20241031,000000,407.165,426.505,407.165,425.574,6863.93,0
+ETHD.US,D,20241101,000000,420.717,434.312,406.02,426.548,4416.59,0
+ETHD.US,D,20241104,000000,445.395,463.55,445.395,458.62,9990.27,0
+ETHD.US,D,20241105,000000,446.181,461.49,441.464,456.554,3439.04,0
+ETHD.US,D,20241106,000000,377.883,385.113,349.9,353.439,8790.44,0
+ETHD.US,D,20241107,000000,320.902,328.761,296.222,298.188,14702.8,0
+ETHD.US,D,20241108,000000,288.285,299.839,281.526,290.013,9622.94,0
+ETHD.US,D,20241111,000000,247.965,249.537,205.76,206.546,15366.3,0
+ETHD.US,D,20241112,000000,220.989,225.889,214.485,216.764,16804.4,0
+ETHD.US,D,20241113,000000,223.602,237.827,210.241,232.876,19943.5,0
+ETHD.US,D,20241114,000000,229.497,248.201,229.362,243.641,18962.9,0
+ETHD.US,D,20241115,000000,249.066,257.082,244.743,244.9,19481.2,0
+ETHD.US,D,20241118,000000,243.249,247.101,227.923,234.133,18093.3,0
+ETHD.US,D,20241119,000000,243.564,244.821,235.944,242.463,6029.56,0
+ETHD.US,D,20241120,000000,242.353,254.011,239.006,247.101,12980.8,0
+ETHD.US,D,20241121,000000,201.36,218.885,196.015,202.065,17183.4,0
+ETHD.US,D,20241122,000000,210.084,213.069,205.604,209.298,14741.8,0
+ETHD.US,D,20241125,000000,184.469,202.852,178.055,183.36,28816.5,0
+ETHD.US,D,20241126,000000,204.031,209.688,198.295,202.576,25219,0
+ETHD.US,D,20241127,000000,181.553,182.26,165.599,165.638,39256.2,0
+ETHD.US,D,20241129,000000,167.93,169.586,163.553,168.854,13472.8,0
+ETHD.US,D,20241202,000000,166.025,173.382,161.386,167.863,16343.8,0
+ETHD.US,D,20241203,000000,174.261,178.18,168.745,168.824,30119.3,0
+ETHD.US,D,20241204,000000,157.546,158.187,141.528,142.512,57569.2,0
+ETHD.US,D,20241205,000000,139.152,150.349,136.995,147.791,45878.1,0
+ETHD.US,D,20241206,000000,140.593,141.632,126.678,129.557,88397.8,0
+ETHD.US,D,20241209,000000,140.912,152.03,137.312,150.749,63589.7,0
+ETHD.US,D,20241210,000000,152.429,167.944,151.633,158.187,60816.4,0
+ETHD.US,D,20241211,000000,151.07,151.949,141.713,142.143,37017.2,0
+ETHD.US,D,20241212,000000,132.364,140.991,131.475,138.754,32988.4,0
+ETHD.US,D,20241213,000000,136.275,139.618,133.316,136.675,23061.3,0
+ETHD.US,D,20241216,000000,137.154,137.473,123.639,127.958,24512.5,0
+ETHD.US,D,20241217,000000,130.116,136.115,129.557,134.834,25391.2,0
+ETHD.US,D,20241218,000000,140.432,154.748,138.273,151.949,64034.1,0
+ETHD.US,D,20241219,000000,152.03,181.859,150.912,177.781,82861.2,0
+ETHD.US,D,20241220,000000,183.379,185.317,165.701,171.143,76877.6,0
+ETHD.US,D,20241223,000000,180.579,188.882,174.206,175.415,121829,0
+ETHD.US,D,20241224,000000,171.654,171.783,163.553,165.491,28067.6,0
+ETHD.US,D,20241226,000000,178.966,184.211,178.805,182.234,40818.5,0
+ETHD.US,D,20241227,000000,175.657,185.34,175.657,182.032,20155.2,0
+ETHD.US,D,20241230,000000,180.822,186.78,173.155,175.253,26109.6,0
+ETHD.US,D,20241231,000000,171.462,181.95,169.443,180.014,73082.1,0
+ETHD.US,D,20250102,000000,167.588,171.946,163.957,168.637,60107.6,0
+ETHD.US,D,20250103,000000,163.07,163.466,151.695,154.276,35874.8,0
+ETHD.US,D,20250106,000000,152.339,152.339,142.494,147.659,25514.3,0
+ETHD.US,D,20250107,000000,151.654,174.125,151.654,171.783,87448.1,0
+ETHD.US,D,20250108,000000,175.871,190.826,172.994,182.676,43496.4,0
+ETHD.US,D,20250110,000000,185.259,192.521,179.49,185.179,18958.6,0
+ETHD.US,D,20250113,000000,210.514,224.634,203.119,204.623,53568.2,0
+ETHD.US,D,20250114,000000,187.841,193.57,185.662,186.792,26617.8,0
+ETHD.US,D,20250115,000000,178.819,179.529,157.945,162.747,40353.1,0
+ETHD.US,D,20250116,000000,171.704,178.563,168.8,171.704,38598.3,0
+ETHD.US,D,20250117,000000,162.345,164.603,152.015,152.66,14980.6,0
+ETHD.US,D,20250121,000000,169.443,175.333,166.056,170.735,19856.4,0
+ETHD.US,D,20250122,000000,172.108,178.321,171.623,177.351,9595.39,0
+ETHD.US,D,20250123,000000,180.256,183.798,172.35,177.997,28048.8,0
+ETHD.US,D,20250124,000000,161.778,169.443,158.954,169.282,25786.7,0
+ETHD.US,D,20250127,000000,193.57,198.324,187.68,188.244,32712.3,0
+ETHD.US,D,20250128,000000,185.018,195.204,182.113,195.023,16859.4,0
+ETHD.US,D,20250129,000000,192.761,199.138,184.451,189.294,19294.3,0
+ETHD.US,D,20250130,000000,174.841,178.24,171.705,177.755,15240.1,0
+ETHD.US,D,20250131,000000,169.613,175.085,165.168,172.51,91067.5,0
+ETHD.US,D,20250203,000000,250.857,252.472,229.799,236.739,81028.3,0
+ETHD.US,D,20250204,000000,221.326,233.269,208.174,230.766,139216,0
+ETHD.US,D,20250205,000000,218.744,234.236,217.775,227.539,36542.6,0
+ETHD.US,D,20250206,000000,226.946,241.578,224.554,234.397,22825.4,0
+ETHD.US,D,20250207,000000,223.468,259.801,221.084,257.555,74499.1,0
+ETHD.US,D,20250210,000000,241.983,246.583,237.141,238.028,16425.3,0
+ETHD.US,D,20250211,000000,244.397,256.265,241.014,253.844,19307.5,0
+ETHD.US,D,20250212,000000,259.411,263.234,235.002,238.513,69847.7,0
+ETHD.US,D,20250213,000000,243.354,249.426,240.127,242.305,44191.3,0
+ETHD.US,D,20250214,000000,234.397,236.657,217.397,228.75,34297.3,0
+ETHD.US,D,20250218,000000,230.606,249.881,230.606,245.694,35349.6,0
+ETHD.US,D,20250219,000000,228.428,235.773,227.539,229.072,32434.1,0
+ETHD.US,D,20250220,000000,221.165,230.766,220.6,223.828,53235.7,0
+ETHD.US,D,20250221,000000,212.047,245.21,210.676,244.241,50114.9,0
+ETHD.US,D,20250224,000000,236.415,243.192,234.212,241.578,33663.8,0
+ETHD.US,D,20250225,000000,284.424,292.896,264.34,268.933,41729.2,0
+ETHD.US,D,20250226,000000,294.429,318.171,277.163,302.901,25345,0
+ETHD.US,D,20250227,000000,300.613,326.1,298.543,324.122,28765.2,0
+ETHD.US,D,20250228,000000,349.862,357.196,325.05,333.965,36827.3,0
+ETHD.US,D,20250303,000000,292.087,371.655,289.027,362.772,56342.5,0
+ETHD.US,D,20250304,000000,384.557,405.374,339.695,357.769,50856.2,0
+ETHD.US,D,20250305,000000,338.889,351.475,326.866,327.108,25593.3,0
+ETHD.US,D,20250306,000000,322.347,343.81,316.941,335.984,35341.9,0
+ETHD.US,D,20250307,000000,343.152,355.026,320.815,350.83,22751.5,0
+ETHD.US,D,20250310,000000,365.596,462.986,364.726,445.396,71962.9,0
+ETHD.US,D,20250311,000000,419.576,457.141,398.596,404.406,47466.4,0
+ETHD.US,D,20250312,000000,422.481,452.013,420.919,434.825,24200.3,0
+ETHD.US,D,20250313,000000,429.661,461.371,425.708,447.897,41332.2,0
+ETHD.US,D,20250314,000000,423.611,434.988,403.196,406.342,19290.9,0
+ETHD.US,D,20250317,000000,422.645,426.677,399.808,403.681,10657,0
+ETHD.US,D,20250318,000000,422.787,434.544,419.335,420.464,12817.9,0
+ETHD.US,D,20250319,000000,373.107,376.079,352.525,362.288,29836,0
+ETHD.US,D,20250320,000000,379.8,392.081,372.051,384.557,17663.7,0
+ETHD.US,D,20250321,000000,394.603,399.162,384.316,385.767,14045.7,0
+ETHD.US,D,20250324,000000,344.213,347.85,335.338,339.534,23474.3,0
+ETHD.US,D,20250325,000000,344.778,350.587,341.48,344.376,16312.1,0
+ETHD.US,D,20250326,000000,352.041,374.956,350.184,370.759,16204.8,0
+ETHD.US,D,20250327,000000,366.322,373.907,359.986,368.662,11958.8,0
+ETHD.US,D,20250328,000000,409.974,420.867,406.1,416.993,20681.7,0
+ETHD.US,D,20250331,000000,438.584,450.075,424.795,437.731,18541.3,0
+ETHD.US,D,20250401,000000,414.466,430.101,388.72,396.792,21979.5,0
+ETHD.US,D,20250402,000000,418.464,419.776,393.096,395.178,24061,0
+ETHD.US,D,20250403,000000,454.061,461.963,443.949,448.962,22848.6,0
+ETHD.US,D,20250404,000000,448.283,455.982,427.049,437.407,23477.1,0
+ETHD.US,D,20250407,000000,585.757,592.47,522.458,563.583,48843.5,0
+ETHD.US,D,20250408,000000,535.702,631.414,535.702,621.953,24025,0
+ETHD.US,D,20250409,000000,625.184,631.385,449.005,472.413,28693.5,0
+ETHD.US,D,20250410,000000,504.87,569.275,501.302,549.053,35999.1,0
+ETHD.US,D,20250411,000000,513.112,524.06,492.04,507.589,16915.5,0
+ETHD.US,D,20250414,000000,447.177,472.499,427.71,460.772,33673.8,0
+ETHD.US,D,20250415,000000,458.565,479.72,448.114,477.766,15185.6,0
+ETHD.US,D,20250416,000000,499.517,518.296,474.283,486.347,21430.4,0
+ETHD.US,D,20250417,000000,484.521,508.693,472.583,494.59,11954.8,0
+ETHD.US,D,20250421,000000,466.635,505.678,458.138,500.113,15335.5,0
+ETHD.US,D,20250422,000000,464.341,467.316,401.211,417.863,39233.2,0
+ETHD.US,D,20250423,000000,361.871,388.381,355.585,376.486,23250.1,0
+ETHD.US,D,20250424,000000,388.849,395.433,380.224,387.786,15676.5,0
+ETHD.US,D,20250425,000000,384.303,384.813,359.408,369.093,14032.2,0
+ETHD.US,D,20250428,000000,371.685,393.989,370.027,371.559,10627.9,0
+ETHD.US,D,20250429,000000,364.386,366.885,358.984,361.871,4245.08,0
+ETHD.US,D,20250430,000000,383.709,398.677,374.787,375.976,11620,0
+ETHD.US,D,20250501,000000,346.218,359.781,337.174,352.485,13493.7,0
+ETHD.US,D,20250502,000000,356.787,358.847,344.252,355.01,9505.5,0
+ETHD.US,D,20250505,000000,369.884,373.065,359.502,362.588,8122.34,0
+ETHD.US,D,20250506,000000,387.19,389.506,372.036,376.806,9300.79,0
+ETHD.US,D,20250507,000000,360.188,374.936,355.478,371.57,6397.43,0
+ETHD.US,D,20250508,000000,301.315,303.092,229.471,238.825,100219,0
+ETHD.US,D,20250509,000000,186.66,204.119,177.739,189.152,146245,0
+ETHD.US,D,20250512,000000,153.043,177.275,150.89,169.227,221121,0
+ETHD.US,D,20250513,000000,157.533,159.778,131.058,137.607,129332,0
+ETHD.US,D,20250514,000000,144.903,151.546,143.732,145.933,84115,0
+ETHD.US,D,20250515,000000,150.796,160.151,146.214,154.352,122986,0
+ETHD.US,D,20250516,000000,145.84,149.395,143.689,146.588,70487.7,0
+ETHD.US,D,20250519,000000,168.198,169.039,152.053,155.475,113196,0
+ETHD.US,D,20250520,000000,159.404,164.268,156.504,157.158,75338.4,0
+ETHD.US,D,20250521,000000,153.979,163.706,143.348,155.757,135207,0
+ETHD.US,D,20250522,000000,138.731,142.191,135.642,141.069,112339,0
+ETHD.US,D,20250523,000000,149.442,150.508,145.559,149.02,106228,0
+ETHD.US,D,20250527,000000,136.954,140.788,131.807,134.8,149969,0
+ETHD.US,D,20250528,000000,136.064,142.262,134.333,141.536,95961.7,0
+ETHD.US,D,20250529,000000,134.333,141.162,134.333,138.262,73386.1,0
+ETHD.US,D,20250530,000000,143.875,150.235,141.723,146.402,119536,0
+ETHD.US,D,20250602,000000,155.054,155.722,147.716,151.624,102262,0
+ETHD.US,D,20250603,000000,140.854,142.951,137.138,140.283,137046,0
+ETHD.US,D,20250604,000000,141.427,144,134.66,140.473,85994.1,0
+ETHD.US,D,20250605,000000,139.722,152.863,139.712,151.051,110032,0
+ETHD.US,D,20250606,000000,156.294,156.389,150.576,156.389,91320.3,0
+ETHD.US,D,20250609,000000,149.623,153.054,142.665,144.475,58918.1,0
+ETHD.US,D,20250610,000000,124.653,132.131,119.222,122.557,213799,0
+ETHD.US,D,20250611,000000,119.405,121.771,113.6,119.508,133825,0
+ETHD.US,D,20250612,000000,125.797,129.979,122.843,129.705,103903,0
+ETHD.US,D,20250613,000000,143.904,147.716,140.095,145.81,128984,0
+ETHD.US,D,20250616,000000,136.47,136.47,129.323,130.277,87967.8,0
+ETHD.US,D,20250617,000000,140.759,151.051,139.808,143.809,153882,0
+ETHD.US,D,20250618,000000,150.48,151.051,142.864,148.287,99962.6,0
+ETHD.US,D,20250620,000000,140.759,162.963,140.188,157.723,155086,0
+ETHD.US,D,20250623,000000,178.785,186.885,169.35,170.875,188036,0
+ETHD.US,D,20250624,000000,155.312,157.246,146.192,152.672,206445,0
+ETHD.US,D,20250625,000000,152.1,158.533,151.624,153.529,76032.7,0
+ETHD.US,D,20250626,000000,152.529,156.008,150.098,152.767,69104.6,0
+ETHD.US,D,20250627,000000,154.196,158.962,151.242,155.436,56383.1,0
+ETHD.US,D,20250630,000000,148.097,153.149,141.998,142.475,81993,0
+ETHD.US,D,20250701,000000,151.406,155.695,149.909,155.495,111018,0
+ETHD.US,D,20250702,000000,150.208,150.708,129.263,129.961,180341,0
+ETHD.US,D,20250703,000000,130.659,133.253,126.471,132.555,63854,0
+ETHD.US,D,20250707,000000,134.2,138.839,133.253,135.946,76392.3,0
+ETHD.US,D,20250708,000000,132.256,134.549,127.07,129.063,92372.8,0
+ETHD.US,D,20250709,000000,123.58,126.97,110.813,113.704,178712,0
+ETHD.US,D,20250710,000000,111.509,114.101,107.222,109.215,167010,0
+ETHD.US,D,20250711,000000,95.1521,99.7401,94.2545,94.8528,235420,0
+ETHD.US,D,20250714,000000,91.9604,95.95,90.7636,95.0523,174839,0
+ETHD.US,D,20250715,000000,93.1573,97.1469,88.8686,92.5589,255011,0
+ETHD.US,D,20250716,000000,84.5517,84.9786,71.8627,71.9127,526494,0
+ETHD.US,D,20250717,000000,70.2171,72.6108,68.8207,70.7158,500497,0
+ETHD.US,D,20250718,000000,61.9386,65.7287,60.0436,64.8311,697019,0
+ETHD.US,D,20250721,000000,56.453,58.8467,53.9594,58.348,1029083,0
+ETHD.US,D,20250722,000000,59.508,61.7382,57.6997,60.2431,718040,0
+ETHD.US,D,20250723,000000,60.642,64.1329,60.642,62.8363,526363,0
+ETHD.US,D,20250724,000000,61.041,62.1381,56.6503,58.0488,504141,0
+ETHD.US,D,20250725,000000,59.0622,62.1481,58.5475,60.8414,413371,0
+ETHD.US,D,20250728,000000,54.508,57.5501,53.6612,56.3532,573801,0
+ETHD.US,D,20250729,000000,53.9594,58.5475,53.9594,56.9516,790463,0
+ETHD.US,D,20250730,000000,57.3506,59.844,55.1563,57.1511,655487,0
+ETHD.US,D,20250731,000000,55.9543,58.1486,55.4556,58.0488,576834,0
+ETHD.US,D,20250801,000000,60.8414,65.3297,60.642,65.3297,974270,0
+ETHD.US,D,20250804,000000,63.1854,63.3351,57.4504,59.3454,695728,0
+ETHD.US,D,20250805,000000,60.3428,62.9361,59.5448,62.3377,648139,0
+ETHD.US,D,20250806,000000,61.789,62.3377,57.7605,58.4477,598040,0
+ETHD.US,D,20250807,000000,53.5644,55.2561,52.1641,52.563,800840,0
+ETHD.US,D,20250808,000000,51.3163,51.6155,47.1771,47.3766,980887,0
+ETHD.US,D,20250811,000000,44.4841,44.5839,40.295,42.7884,1287795,0
+ETHD.US,D,20250812,000000,39.5469,40.8934,37.4026,37.5023,2113362,0
+ETHD.US,D,20250813,000000,34.3943,35.9064,33.6135,33.9116,2275117,0
+ETHD.US,D,20250814,000000,36.9039,37.5023,34.3106,36.7044,3873806,0
+ETHD.US,D,20250815,000000,35.5075,39.5968,35.2083,39.2976,3006232,0
+ETHD.US,D,20250818,000000,39.9958,41.3922,39.3974,39.9958,2495243,0
+ETHD.US,D,20250819,000000,40.6441,44.4831,40.1962,43.8856,2819872,0
+ETHD.US,D,20250820,000000,42.988,44.6836,39.2478,39.5968,4555967,0
+ETHD.US,D,20250821,000000,40.8934,42.0904,39.7973,41.6915,1907009,0
+ETHD.US,D,20250822,000000,41.0431,41.3922,29.0243,29.523,8127122,0
+ETHD.US,D,20250825,000000,31.8171,34.8093,31.4679,34.7096,4298653,0
+ETHD.US,D,20250826,000000,33.7221,34.5091,31.9169,32.0166,3899702,0
+ETHD.US,D,20250827,000000,31.8171,32.8644,31.0192,32.4156,2116867,0
+ETHD.US,D,20250828,000000,32.0166,34.3106,31.7174,34.2109,1926270,0
+ETHD.US,D,20250829,000000,34.911,37.0035,34.909,35.8068,3864308,0
+ETHD.US,D,20250902,000000,36.5162,37.3144,34.9208,36.9152,3291734,0
+ETHD.US,D,20250903,000000,35.1194,35.3179,33.2237,33.5231,2525274,0
+ETHD.US,D,20250904,000000,34.6206,36.7158,34.5208,36.4164,2650338,0
+ETHD.US,D,20250905,000000,33.3235,37.015,33.0242,35.5185,5017997,0
+ETHD.US,D,20250908,000000,35.3189,36.4164,34.6206,36.2169,2348996,0
+ETHD.US,D,20250909,000000,35.3688,36.616,35.0196,36.1171,2326146,0
+ETHD.US,D,20250910,000000,34.7204,36.1171,33.4233,35.7181,3137979,0
+ETHD.US,D,20250911,000000,34.2713,34.5208,33.6229,33.9221,2981022,0
+ETHD.US,D,20250912,000000,32.5254,32.7249,30.1308,30.2306,3100456,0
+ETHD.US,D,20250915,000000,32.0265,32.9244,31.8269,32.4256,2142526,0
+ETHD.US,D,20250916,000000,32.3258,33.6229,32.227,32.6251,2281910,0
+ETHD.US,D,20250917,000000,32.3756,33.6229,31.9766,32.1262,3614715,0
+ETHD.US,D,20250918,000000,31.1285,31.6264,30.4302,31.2283,2376267,0
+ETHD.US,D,20250919,000000,32.0764,33.3235,31.7272,33.2237,2069492,0
+ETHD.US,D,20250922,000000,36.8654,38.0127,36.5162,37.913,3331985,0
+ETHD.US,D,20250923,000000,36.7158,37.913,36.4164,37.5638,3700126,0
+ETHD.US,D,20250924,000000,37.2026,37.6147,36.5162,37.3144,2139182,0
+ETHD.US,D,20250925,000000,40.3075,43.5999,39.9084,41.9038,5625507,0
+ETHD.US,D,20250926,000000,41.804,42.0036,38.4119,39.3098,3993620,0
+ETHD.US,D,20250929,000000,37.7134,37.908,35.8177,36.1171,4032790,0
+ETHD.US,D,20250930,000000,36.616,38.0127,36.4663,36.7158,3544219,0
+ETHD.US,D,20251001,000000,34.3591,34.6587,33.4602,33.6599,3984138,0
+ETHD.US,D,20251002,000000,32.761,33.6599,30.7634,31.1629,5107410,0
+ETHD.US,D,20251003,000000,31.063,31.9619,29.7646,30.7634,5278558,0
+ETHD.US,D,20251006,000000,29.8145,29.9643,27.8698,27.9667,4732077,0
+ETHD.US,D,20251007,000000,27.5672,31.3627,27.5672,30.9631,5996024,0
+ETHD.US,D,20251008,000000,31.063,31.6623,29.8644,30.5636,5139083,0
+ETHD.US,D,20251009,000000,32.1607,33.9586,32.0618,32.8609,6033081,0
+ETHD.US,D,20251010,000000,32.5492,38.8537,32.0618,38.1546,8310550,0
+ETHD.US,D,20251013,000000,36.0571,36.5565,32.9608,33.2604,6239993,0
+ETHD.US,D,20251014,000000,37.9548,38.7539,34.5588,35.4578,6134221,0
+ETHD.US,D,20251015,000000,36.0571,38.638,35.4578,37.755,6658530,0
+ETHD.US,D,20251016,000000,36.4566,40.2521,36.0571,39.9524,6740858,0
+ETHD.US,D,20251017,000000,41.7503,43.1486,40.2521,40.8514,6135748,0
+ETHD.US,D,20251020,000000,36.4566,38.8537,36.0571,37.4554,4400107,0
+ETHD.US,D,20251021,000000,39.2543,39.9524,35.0083,37.1558,5699260,0
+ETHD.US,D,20251022,000000,39.9025,41.3008,39.453,40.9512,5616567,0
+ETHD.US,D,20251023,000000,40.0413,40.8014,38.1046,39.6528,4243388,0
+ETHD.US,D,20251024,000000,37.4055,39.5529,37.3056,38.2544,4284298,0
+ETHD.US,D,20251027,000000,33.6599,34.4829,32.3025,33.1605,3875058,0
+ETHD.US,D,20251028,000000,33.9366,35.7574,33.3603,35.6575,3494997,0
+ETHD.US,D,20251029,000000,35.8573,39.0535,35.6575,37.9548,4880260,0
+ETHD.US,D,20251030,000000,39.6528,42.3995,39.5529,42.1498,4599942,0
+ETHD.US,D,20251031,000000,38.3673,39.5119,37.2556,37.6552,3716931,0
+ETHD.US,D,20251103,000000,40.85,44,40.499,43.5,4103947,0
+ETHD.US,D,20251104,000000,45.65,54.55,43.4,52.6,8047002,0
+ETHD.US,D,20251105,000000,48.3,49.1,43.7,44.8,5246930,0
+ETHD.US,D,20251106,000000,47.01,50.2,46.9,48.5,4769864,0
+ETHD.US,D,20251107,000000,50.8,51.8,43.65,43.8,5847537,0
+ETHD.US,D,20251110,000000,40.3,43,40.3,41.3,3116878,0
+ETHD.US,D,20251111,000000,42.2,44.58,42.1,44.3,4422121,0
+ETHD.US,D,20251112,000000,40.9,46.1,40.886,45,5281247,0
+ETHD.US,D,20251113,000000,44.6,51.9,43.4,51.4,7031675,0
+ETHD.US,D,20251114,000000,52.6,53.6,48.5,52.3,7493130,0
+ETHD.US,D,20251117,000000,53.194,58.529,50.1,56.9,5726756,0
+ETHD.US,D,20251118,000000,54.9,55.9,50.6,52.3,5739949,0
+ETHD.US,D,20251119,000000,55.7,61,53.014,58.4,5013602,0
+ETHD.US,D,20251120,000000,55.74,64.55,55.4527,62.84,2346774,0
+ETHD.US,D,20251121,000000,67.68,69.84,63.98,67.04,3395713,0
+ETHD.US,D,20251124,000000,64,64.81,54.91,55.64,2012908,0
+ETHD.US,D,20251125,000000,57.84,59.9385,56.04,57.08,1632691,0
+ETHD.US,D,20251126,000000,56.945,58.2,52.65,53.36,1125700,0
+ETHD.US,D,20251128,000000,50.94,53.87,50.72,52.95,784970,0
+ETHD.US,D,20251201,000000,60.68,64.2028,60.27,62.91,1378082,0
+ETHD.US,D,20251202,000000,58.26,58.509,50.21,52.63,1674988,0
+ETHD.US,D,20251203,000000,49.22,50,46.47,47.01,1746450,0
+ETHD.US,D,20251204,000000,45.56,49.145,44.37,46.9,1604948,0
+ETHD.US,D,20251205,000000,48.12,51.6799,46.4645,50.51,1378120,0
+ETHD.US,D,20251208,000000,46.39,48.71,45.385,46.66,1313178,0
+ETHD.US,D,20251209,000000,47.57,47.93,38.93,41.03,2328869,0
+ETHD.US,D,20251210,000000,41.1,41.68,38.08,40.36,1330719,0
+ETHD.US,D,20251211,000000,44.48,45.39,43.25,43.52,1335143,0
+ETHD.US,D,20251212,000000,43.5,48.358,42.91,47.41,1588391,0
+ETHD.US,D,20251215,000000,45.92,53.125,45.38,52.16,1983843,0
+ETHD.US,D,20251216,000000,52.095,52.85,50.5084,51.5,1002397,0
+ETHD.US,D,20251217,000000,51.77,57.031,48.68,55.98,1713545,0
+ETHD.US,D,20251218,000000,50.25,57.73,48.9004,57.53,2165617,0
+ETHD.US,D,20251219,000000,50.2,51.03,47.76,48.68,1972057,0
+ETHD.US,D,20251222,000000,46.58,49.75,46.18,49.34,964826,0
+ETHD.US,D,20251223,000000,50.48,51.9015,49,49.56,1188285,0
+ETHD.US,D,20251224,000000,50.98,52.35,50.13,50.66,581294,0
+ETHD.US,D,20251226,000000,49.36,52.2584,49.25,50.9,844970,0
+ETHD.US,D,20251229,000000,51.03,51.63,49.82,51.1,765017,0
+ETHD.US,D,20251230,000000,49.6918,50.47,48.26,49.99,975475,0
+ETHD.US,D,20251231,000000,48.31,50,48.21,49.51,652810,0
+ETHD.US,D,20260102,000000,47.44,47.9519,43.5,44.52,1917041,0
+ETHD.US,D,20260105,000000,43.61,44.24,40.47,41.1,936185,0
+ETHD.US,D,20260106,000000,39.47,42.64,39.44,41.14,1049842,0
+ETHD.US,D,20260107,000000,42.44,44.25,42.19,43.89,648620,0
+ETHD.US,D,20260108,000000,45.69,46.3792,43.85,44.78,675849,0
+ETHD.US,D,20260109,000000,45.155,46.2158,43.735,45.87,534641,0
+ETHD.US,D,20260112,000000,45.735,45.9,43.55,44.93,485597,0
+ETHD.US,D,20260113,000000,43.355,44.01,41.37,41.85,844431,0
+ETHD.US,D,20260114,000000,38.91,39.11,36.76,37.16,1210874,0
+ETHD.US,D,20260115,000000,37.48,39.61,37.405,39.31,864759,0
+ETHD.US,D,20260116,000000,38.64,40.23,38.56,39.16,597368,0
+ETHD.US,D,20260120,000000,44.7,46.8,44.29,46.11,1311264,0
+ETHD.US,D,20260121,000000,47.1386,50.5,44.25,45.31,1731961,0
+ETHD.US,D,20260122,000000,47.165,49.16,46.9535,48.1,809404,0
+ETHD.US,D,20260123,000000,48.105,49.72,45.54,48,1340490,0
+ETHD.US,D,20260126,000000,50,50.228,47.755,49.4,1324506,0
+ETHD.US,D,20260127,000000,48.39,49.24,45.0642,45.22,1033593,0
+ETHD.US,D,20260128,000000,45.26,46.46,44.8,45.63,540846,0
+ETHD.US,D,20260129,000000,48.485,53.42,48.32,51.85,1383079,0
+ETHD.US,D,20260130,000000,54.6569,58.045,53.5,56.5,1002369,0
+ETHD.US,D,20260202,000000,71.575,71.85,68.18,71.39,1306055,0
+ETHD.US,D,20260203,000000,72.22,84.3,70.4,73.02,2101979,0
+ETHD.US,D,20260204,000000,79.14,86.98,77.675,81.2,1574504,0
+ETHD.US,D,20260205,000000,88.3,106.8,86.031,103.73,1950953,0
+ETHD.US,D,20260206,000000,94.21,94.48,78.41,82.98,977583,0
+ETHD.US,D,20260209,000000,85.165,85.98,75.02,77,828564,0
+ETHD.US,D,20260210,000000,84.09,86.6099,82.55,84.94,492817,0
+ETHD.US,D,20260211,000000,87.12,94.6065,86.7292,90,846161,0
+ETHD.US,D,20260212,000000,87.06,95.21,86.29,93.62,518051,0
+ETHD.US,D,20260213,000000,87.7551,88.54,78.5,80.85,712881,0
+ETHD.US,D,20260217,000000,85.42,89.3081,83.32,85.02,510862,0
+ETHD.US,D,20260218,000000,87.645,91.095,83.65,89.9,472488,0
diff --git a/daily/us/nyse stocks/1/euad.us.txt b/daily/us/nyse stocks/1/euad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9e1c1c99107e0dd410ebe2664a84bd612930f66
--- /dev/null
+++ b/daily/us/nyse stocks/1/euad.us.txt	
@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EUAD.US,D,20241024,000000,24.9671,24.9671,24.9671,24.9671,22,0
+EUAD.US,D,20241025,000000,24.87,24.87,24.8024,24.8024,553,0
+EUAD.US,D,20241028,000000,24.96,25.01,24.9366,24.9366,1838,0
+EUAD.US,D,20241029,000000,24.9,24.9,24.8137,24.8137,1355,0
+EUAD.US,D,20241030,000000,24.9899,24.9899,24.9899,24.9899,93,0
+EUAD.US,D,20241031,000000,24.68,24.6832,24.68,24.6832,164,0
+EUAD.US,D,20241101,000000,24.95,24.95,24.89,24.9,1525,0
+EUAD.US,D,20241104,000000,24.85,24.85,24.7356,24.7356,243,0
+EUAD.US,D,20241105,000000,25,25.44,25,25.3767,445,0
+EUAD.US,D,20241106,000000,25.0901,25.4568,25.0901,25.4568,534,0
+EUAD.US,D,20241107,000000,25.97,26.1382,25.97,26.1382,1608,0
+EUAD.US,D,20241108,000000,25.75,25.8,25.73,25.74,5260,0
+EUAD.US,D,20241111,000000,26.1095,26.23,26.1095,26.1128,1290,0
+EUAD.US,D,20241112,000000,25.65,25.65,25.5299,25.63,2710,0
+EUAD.US,D,20241113,000000,25.25,25.25,25.1,25.23,2146,0
+EUAD.US,D,20241114,000000,25.03,25.72,24.8402,24.8402,1892,0
+EUAD.US,D,20241115,000000,24.78,24.78,24.6006,24.6006,712,0
+EUAD.US,D,20241118,000000,24.71,24.94,24.71,24.7989,1414,0
+EUAD.US,D,20241122,000000,24.9,24.9,24.785,24.7939,284,0
+EUAD.US,D,20241125,000000,24.7,24.7001,24.69,24.7001,1034,0
+EUAD.US,D,20241126,000000,24.69,24.75,24.5508,24.5508,1351,0
+EUAD.US,D,20241129,000000,25.05,25.18,25.04,25.0899,17908,0
+EUAD.US,D,20241202,000000,25.15,25.2485,25.15,25.1908,924,0
+EUAD.US,D,20241203,000000,25.51,25.66,25.51,25.6188,1639,0
+EUAD.US,D,20241204,000000,25.92,25.96,25.8,25.8365,1435,0
+EUAD.US,D,20241205,000000,25.55,25.55,25.4676,25.4676,4176,0
+EUAD.US,D,20241206,000000,25.67,25.67,25.4106,25.412,3630,0
+EUAD.US,D,20241209,000000,25.19,25.19,25.0196,25.0196,337,0
+EUAD.US,D,20241210,000000,24.8,24.8,24.56,24.6083,1212,0
+EUAD.US,D,20241212,000000,24.99,24.99,24.943,24.943,312,0
+EUAD.US,D,20241213,000000,25.06,25.06,24.997,24.997,1469,0
+EUAD.US,D,20241217,000000,25.039,25.039,24.8934,24.8934,107,0
+EUAD.US,D,20241219,000000,24.57,24.57,24.57,24.57,409,0
+EUAD.US,D,20241223,000000,24.46,24.5,24.46,24.4876,515,0
+EUAD.US,D,20241227,000000,24.54,24.5939,24.44,24.5939,699,0
+EUAD.US,D,20241230,000000,24.395,24.4038,24.32,24.4038,3216,0
+EUAD.US,D,20250102,000000,24.5,24.5,24.3964,24.3964,243,0
+EUAD.US,D,20250106,000000,24.48,24.48,24.4595,24.4595,280,0
+EUAD.US,D,20250107,000000,24.645,24.65,24.5199,24.5199,1399,0
+EUAD.US,D,20250110,000000,24.83,25.1,24.7718,24.7718,469,0
+EUAD.US,D,20250113,000000,24.33,24.5103,24.3299,24.5103,294,0
+EUAD.US,D,20250115,000000,24.65,24.7263,24.65,24.7263,129,0
+EUAD.US,D,20250116,000000,25.2099,25.2099,25.11,25.1792,4202,0
+EUAD.US,D,20250117,000000,25.495,25.495,25.442,25.442,380,0
+EUAD.US,D,20250121,000000,25.965,26.14,25.92,26.1138,1946,0
+EUAD.US,D,20250122,000000,26.405,26.44,26.4,26.41,1776,0
+EUAD.US,D,20250123,000000,26.675,26.89,26.65,26.85,4329,0
+EUAD.US,D,20250124,000000,26.85,26.87,26.793,26.805,2392,0
+EUAD.US,D,20250127,000000,26.68,26.86,26.62,26.7016,2539,0
+EUAD.US,D,20250128,000000,26.74,26.81,26.6367,26.6922,9306,0
+EUAD.US,D,20250129,000000,26.58,26.64,26.5097,26.5097,2069,0
+EUAD.US,D,20250130,000000,26.8099,26.8099,26.6037,26.6037,582,0
+EUAD.US,D,20250131,000000,26.849,26.849,26.7557,26.7557,398,0
+EUAD.US,D,20250203,000000,26.58,26.7396,26.58,26.7396,722,0
+EUAD.US,D,20250204,000000,26.585,26.73,26.585,26.71,420,0
+EUAD.US,D,20250206,000000,26.515,26.6,26.5098,26.5098,1611,0
+EUAD.US,D,20250207,000000,26.5999,26.63,26.48,26.58,49401,0
+EUAD.US,D,20250210,000000,26.58,26.675,26.52,26.58,3786,0
+EUAD.US,D,20250211,000000,26.8288,26.9202,26.77,26.9202,720,0
+EUAD.US,D,20250212,000000,26.885,27.152,26.885,26.9213,11404,0
+EUAD.US,D,20250213,000000,27.46,27.58,27.32,27.4385,16743,0
+EUAD.US,D,20250214,000000,28.06,28.12,27.855,27.8825,12308,0
+EUAD.US,D,20250218,000000,31.92,32.53,29.04,29.34,296341,0
+EUAD.US,D,20250219,000000,29.65,29.7,29.13,29.29,176235,0
+EUAD.US,D,20250220,000000,29,29.15,28.51,28.61,146634,0
+EUAD.US,D,20250221,000000,28.35,28.6,27.95,28,132953,0
+EUAD.US,D,20250224,000000,28.77,28.8899,28.355,28.67,272784,0
+EUAD.US,D,20250225,000000,29.38,29.4085,28.9,29.34,320603,0
+EUAD.US,D,20250226,000000,29.36,29.5799,29.33,29.38,239462,0
+EUAD.US,D,20250227,000000,30.1,30.175,29.715,29.99,861543,0
+EUAD.US,D,20250228,000000,30.21,30.93,30.06,30.93,427232,0
+EUAD.US,D,20250303,000000,33.44,33.86,32.95,33.86,2344089,0
+EUAD.US,D,20250304,000000,32.5786,34.24,32.25,34.17,2138300,0
+EUAD.US,D,20250305,000000,34.15,35.15,34.13,35,1567163,0
+EUAD.US,D,20250306,000000,34.4125,34.76,34.33,34.53,1693289,0
+EUAD.US,D,20250307,000000,33.815,34.1299,32.88,33.8,1115732,0
+EUAD.US,D,20250310,000000,33.04,33.15,32.2,32.65,1067163,0
+EUAD.US,D,20250311,000000,33.05,33.22,32.63,33.12,838172,0
+EUAD.US,D,20250312,000000,33.8754,34.26,33.553202,34.25,990678,0
+EUAD.US,D,20250313,000000,33.79,33.91,33.46,33.85,811048,0
+EUAD.US,D,20250314,000000,34.87,35.37,34.59,35.37,1057281,0
+EUAD.US,D,20250317,000000,35.265,35.54,35.215,35.54,1423357,0
+EUAD.US,D,20250318,000000,35.45,36.1,35.2995,36.06,1536025,0
+EUAD.US,D,20250319,000000,35.44,35.7693,35.05,35.62,1177592,0
+EUAD.US,D,20250320,000000,34.445,34.74,34.31,34.5,960525,0
+EUAD.US,D,20250321,000000,34.1236,34.35,33.86,34.23,730430,0
+EUAD.US,D,20250324,000000,34.405,34.5692,34.06,34.32,850129,0
+EUAD.US,D,20250325,000000,34.749,34.75,34.5,34.72,508888,0
+EUAD.US,D,20250326,000000,34.4452,34.77,34.26,34.39,478098,0
+EUAD.US,D,20250327,000000,34.27,34.51,34.15,34.34,251125,0
+EUAD.US,D,20250328,000000,34.03,34.035,33.4,33.69,537074,0
+EUAD.US,D,20250331,000000,33.25,33.6,33,33.53,618073,0
+EUAD.US,D,20250401,000000,33.765,34.21,33.63,34.16,859040,0
+EUAD.US,D,20250402,000000,33.27,33.67,33.16,33.5,488181,0
+EUAD.US,D,20250403,000000,33.99,34.337,33.8281,33.9,620152,0
+EUAD.US,D,20250404,000000,31.72,31.92,30.35,30.35,1238161,0
+EUAD.US,D,20250407,000000,29.752,31.08,29.2718,29.63,1171985,0
+EUAD.US,D,20250408,000000,31.5,31.56,30.02,30.35,655257,0
+EUAD.US,D,20250409,000000,30.36,32.55,30.101,32.26,679313,0
+EUAD.US,D,20250410,000000,31.865,32.5,31.6171,32.29,399869,0
+EUAD.US,D,20250411,000000,32.2,32.7899,32,32.64,416338,0
+EUAD.US,D,20250414,000000,33.1568,33.5299,32.99,33.5,449519,0
+EUAD.US,D,20250415,000000,33.9081,34.2999,33.875,34.29,791514,0
+EUAD.US,D,20250416,000000,33.92,34.2891,33.8191,33.99,1443019,0
+EUAD.US,D,20250417,000000,33.615,34.0999,33.4601,33.76,303765,0
+EUAD.US,D,20250421,000000,34,34.36,33.45,33.75,329229,0
+EUAD.US,D,20250422,000000,33.87,34.12,33.71,33.95,325470,0
+EUAD.US,D,20250423,000000,33.46,33.7999,33.22,33.48,589605,0
+EUAD.US,D,20250424,000000,33.42,33.96,33.31,33.96,307273,0
+EUAD.US,D,20250425,000000,34.24,34.45,34.1701,34.43,327696,0
+EUAD.US,D,20250428,000000,34.52,34.82,34.25,34.82,356725,0
+EUAD.US,D,20250429,000000,34.87,35.1799,34.8304,35.1,305963,0
+EUAD.US,D,20250430,000000,35.2,35.7899,34.97,35.75,538607,0
+EUAD.US,D,20250501,000000,35.725,36.2999,35.54,36.03,418925,0
+EUAD.US,D,20250502,000000,36.58,36.97,36.5512,36.79,471228,0
+EUAD.US,D,20250505,000000,37.1,37.42,37.01,37.42,802018,0
+EUAD.US,D,20250506,000000,37.04,37.28,36.8901,37.23,424752,0
+EUAD.US,D,20250507,000000,36.85,36.91,36.64,36.75,291812,0
+EUAD.US,D,20250508,000000,37.4533,37.73,37.31,37.62,645425,0
+EUAD.US,D,20250509,000000,37.27,37.34,37.01,37.1,364269,0
+EUAD.US,D,20250512,000000,36.04,36.15,35.6328,36.09,757752,0
+EUAD.US,D,20250513,000000,36.5025,36.7323,36.37,36.7,212678,0
+EUAD.US,D,20250514,000000,36.8,36.86,36.5,36.52,237892,0
+EUAD.US,D,20250515,000000,37.11,37.58,37.03,37.56,340394,0
+EUAD.US,D,20250516,000000,37.66,37.83,37.57,37.83,383342,0
+EUAD.US,D,20250519,000000,38.0694,38.6,38.035,38.6,481654,0
+EUAD.US,D,20250520,000000,38.6,38.9362,38.4533,38.91,446959,0
+EUAD.US,D,20250521,000000,39.33,39.5099,38.9612,39.05,860956,0
+EUAD.US,D,20250522,000000,39.2,39.41,39,39.38,527372,0
+EUAD.US,D,20250523,000000,38.702,39.23,38.64,39.04,438250,0
+EUAD.US,D,20250527,000000,40.275,40.77,40.21,40.77,787208,0
+EUAD.US,D,20250528,000000,40.91,41.049,40.55,40.79,578316,0
+EUAD.US,D,20250529,000000,40.6654,40.72,40.37,40.72,765876,0
+EUAD.US,D,20250530,000000,40.67,40.74,40.4,40.53,502871,0
+EUAD.US,D,20250602,000000,40.565,41.27,40.06,41.19,784839,0
+EUAD.US,D,20250603,000000,41.155,41.54,41,41.54,769791,0
+EUAD.US,D,20250604,000000,41.21,41.62,40.94,41.6,657920,0
+EUAD.US,D,20250605,000000,42.07,42.15,41.45,41.64,598785,0
+EUAD.US,D,20250606,000000,40.91,41.09,40.8,40.93,493264,0
+EUAD.US,D,20250609,000000,40.64,40.79,40.5,40.64,478291,0
+EUAD.US,D,20250610,000000,40.47,40.54,38.94,39.18,901947,0
+EUAD.US,D,20250611,000000,39.795,40.04,39.54,40,680311,0
+EUAD.US,D,20250612,000000,40.12,40.35,40.04,40.19,264443,0
+EUAD.US,D,20250613,000000,40.07,40.29,39.9485,40.04,388113,0
+EUAD.US,D,20250616,000000,40.4,40.53,40.24,40.35,307253,0
+EUAD.US,D,20250617,000000,40.3,40.41,39.9701,40.04,367854,0
+EUAD.US,D,20250618,000000,40.4385,40.68,40.18,40.18,462004,0
+EUAD.US,D,20250620,000000,40.5,40.71,40.3797,40.56,1076248,0
+EUAD.US,D,20250623,000000,39.86,40.5376,39.65,40.45,911187,0
+EUAD.US,D,20250624,000000,40.7,40.72,40.1701,40.5,518713,0
+EUAD.US,D,20250625,000000,40.725,41.31,40.675,41.27,1243711,0
+EUAD.US,D,20250626,000000,41.95,42.75,41.95,42.75,1040984,0
+EUAD.US,D,20250627,000000,42.38,42.58,42.17,42.47,691042,0
+EUAD.US,D,20250630,000000,42.67,43.15,42.6106,43.15,726200,0
+EUAD.US,D,20250701,000000,42.1781,42.2,41.32,41.61,810078,0
+EUAD.US,D,20250702,000000,41.4287,41.75,41.21,41.74,474132,0
+EUAD.US,D,20250703,000000,41.515,41.979,41.5101,41.76,363841,0
+EUAD.US,D,20250707,000000,42.42,42.6599,42.3,42.54,775959,0
+EUAD.US,D,20250708,000000,42.605,42.86,42.4576,42.85,519426,0
+EUAD.US,D,20250709,000000,43.059,43.39,42.82,43.39,521638,0
+EUAD.US,D,20250710,000000,43.18,43.2599,42.8,43.04,507005,0
+EUAD.US,D,20250711,000000,43,43.22,42.92,43.15,392901,0
+EUAD.US,D,20250714,000000,43.15,43.49,43.0717,43.49,490254,0
+EUAD.US,D,20250715,000000,43.03,43.05,42.42,42.5,507110,0
+EUAD.US,D,20250716,000000,42.36,42.74,42.26,42.63,378425,0
+EUAD.US,D,20250717,000000,42.9,43.18,42.71,43.18,316170,0
+EUAD.US,D,20250718,000000,43.5,43.875,43.48,43.68,635597,0
+EUAD.US,D,20250721,000000,43.34,43.54,43.06,43.31,557596,0
+EUAD.US,D,20250722,000000,42.65,42.86,42.09,42.81,697081,0
+EUAD.US,D,20250723,000000,42.9,43.62,42.77,43.55,430183,0
+EUAD.US,D,20250724,000000,42.84,42.9,42.55,42.62,637578,0
+EUAD.US,D,20250725,000000,42.25,42.42,42.15,42.36,336409,0
+EUAD.US,D,20250728,000000,41.7,41.7,40.96,41.02,1130510,0
+EUAD.US,D,20250729,000000,41.68,41.8699,41.56,41.82,524316,0
+EUAD.US,D,20250730,000000,41.3,41.59,40.81,40.85,604121,0
+EUAD.US,D,20250731,000000,41.835,41.98,41.51,41.59,467445,0
+EUAD.US,D,20250801,000000,41.02,41.4104,40.6718,41.3,531926,0
+EUAD.US,D,20250804,000000,42.12,42.15,41.8851,42.09,305881,0
+EUAD.US,D,20250805,000000,42.25,42.4692,42.0507,42.39,245202,0
+EUAD.US,D,20250806,000000,42.415,43.04,42.34,43.01,275633,0
+EUAD.US,D,20250807,000000,42.19,42.2927,41.842,42.05,512919,0
+EUAD.US,D,20250808,000000,42.115,42.28,41.37,41.66,517969,0
+EUAD.US,D,20250811,000000,41.185,41.29,40.79,40.84,500405,0
+EUAD.US,D,20250812,000000,41.58,42.06,41.365,41.93,337854,0
+EUAD.US,D,20250813,000000,42.44,42.44,42,42.19,248412,0
+EUAD.US,D,20250814,000000,42.5307,42.9361,42.5,42.83,234299,0
+EUAD.US,D,20250815,000000,42.48,42.7143,42.3601,42.58,200260,0
+EUAD.US,D,20250818,000000,43.1045,43.1045,42.755,43.04,188464,0
+EUAD.US,D,20250819,000000,41.77,41.8799,41.47,41.57,650049,0
+EUAD.US,D,20250820,000000,41.445,41.5616,41.11,41.22,328733,0
+EUAD.US,D,20250821,000000,41.555,41.84,41.505,41.7,269840,0
+EUAD.US,D,20250822,000000,41.9,42.34,41.87,42.15,158149,0
+EUAD.US,D,20250825,000000,42.34,42.56,42.09,42.1,526844,0
+EUAD.US,D,20250826,000000,41.95,42.2714,41.95,42.2,171461,0
+EUAD.US,D,20250827,000000,41.9614,41.97,41.67,41.86,348972,0
+EUAD.US,D,20250828,000000,42.12,42.3599,42,42.01,261697,0
+EUAD.US,D,20250829,000000,42.47,42.6199,42.03,42.09,360585,0
+EUAD.US,D,20250902,000000,42,42.495,41.81,42.32,854361,0
+EUAD.US,D,20250903,000000,42.385,42.58,42.2101,42.49,509322,0
+EUAD.US,D,20250904,000000,42.11,42.24,42.01,42.13,236984,0
+EUAD.US,D,20250905,000000,42.6,42.6201,42.17,42.33,134601,0
+EUAD.US,D,20250908,000000,42.63,42.96,42.57,42.9,278190,0
+EUAD.US,D,20250909,000000,42.64,42.83,42.385,42.71,278251,0
+EUAD.US,D,20250910,000000,43.2,43.4899,43.15,43.36,382927,0
+EUAD.US,D,20250911,000000,44.2471,44.68,44,44.68,779881,0
+EUAD.US,D,20250912,000000,44.68,44.8341,44.59,44.71,330366,0
+EUAD.US,D,20250915,000000,45.77,45.89,45.54,45.83,469869,0
+EUAD.US,D,20250916,000000,45.8663,45.99,45.185,45.61,595242,0
+EUAD.US,D,20250917,000000,45.46,45.56,44.59,44.71,373900,0
+EUAD.US,D,20250918,000000,44.3276,44.83,44.3276,44.82,305480,0
+EUAD.US,D,20250919,000000,44.81,44.99,44.74,44.93,437708,0
+EUAD.US,D,20250922,000000,45.26,45.6497,45.0801,45.62,414955,0
+EUAD.US,D,20250923,000000,45.37,45.55,45.11,45.31,377153,0
+EUAD.US,D,20250924,000000,45.5,45.8499,45.38,45.75,359478,0
+EUAD.US,D,20250925,000000,45.5,45.73,45.24,45.7,249440,0
+EUAD.US,D,20250926,000000,45.9633,46.19,45.76,46.12,278273,0
+EUAD.US,D,20250929,000000,46.7,46.77,46.37,46.45,417469,0
+EUAD.US,D,20250930,000000,46.51,46.97,46.295,46.97,365450,0
+EUAD.US,D,20251001,000000,46.4,46.73,46.26,46.58,395008,0
+EUAD.US,D,20251002,000000,47.351,47.4523,46.93,47.17,302072,0
+EUAD.US,D,20251003,000000,47.44,47.64,47.1025,47.25,365521,0
+EUAD.US,D,20251006,000000,46.55,46.64,46.055,46.49,660618,0
+EUAD.US,D,20251007,000000,45.945,45.99,45.64,45.7,420285,0
+EUAD.US,D,20251008,000000,46.48,46.5099,46.26,46.5,236909,0
+EUAD.US,D,20251009,000000,46.12,46.24,45.83,45.95,775634,0
+EUAD.US,D,20251010,000000,45.14,45.28,44.8,44.98,538625,0
+EUAD.US,D,20251013,000000,44.8,44.98,44.6001,44.85,232112,0
+EUAD.US,D,20251014,000000,44.145,45.04,44.11,44.8,399748,0
+EUAD.US,D,20251015,000000,44.5,44.81,43.6083,43.84,460094,0
+EUAD.US,D,20251016,000000,44.47,44.6599,43.83,43.98,507761,0
+EUAD.US,D,20251017,000000,43.19,43.70687,42.9,43.24,466761,0
+EUAD.US,D,20251020,000000,44.055,44.505,43.99,44.43,210176,0
+EUAD.US,D,20251021,000000,44.58,44.64,44.318,44.56,308726,0
+EUAD.US,D,20251022,000000,44.9,45.065,44.11,44.56,266929,0
+EUAD.US,D,20251023,000000,44.715,44.92,44.47,44.92,214403,0
+EUAD.US,D,20251024,000000,44.505,44.68,44.38,44.52,412905,0
+EUAD.US,D,20251027,000000,44.38,44.53,44.11,44.46,258619,0
+EUAD.US,D,20251028,000000,44.73,44.93,44.4,44.52,339025,0
+EUAD.US,D,20251029,000000,44.1201,44.86,44.1201,44.27,513179,0
+EUAD.US,D,20251030,000000,44.3,44.4591,44,44.01,475428,0
+EUAD.US,D,20251031,000000,44.33,44.4726,44.1,44.36,164006,0
+EUAD.US,D,20251103,000000,44.485,44.68,44.34,44.62,308496,0
+EUAD.US,D,20251104,000000,43.59,44.0763,43.59,43.85,445056,0
+EUAD.US,D,20251105,000000,43.63,43.9,43.51,43.69,193759,0
+EUAD.US,D,20251106,000000,43.37,43.815,42.801,43.23,622475,0
+EUAD.US,D,20251107,000000,43.25,43.91,43.09,43.82,295591,0
+EUAD.US,D,20251110,000000,44.2377,44.49,44.1638,44.48,148696,0
+EUAD.US,D,20251111,000000,43.65,44.005,43.63,43.89,121998,0
+EUAD.US,D,20251112,000000,43.56,44,43.55,43.97,239734,0
+EUAD.US,D,20251113,000000,44.44,44.5613,43.8706,43.97,186289,0
+EUAD.US,D,20251114,000000,42.87,43.4399,42.87,43.25,292439,0
+EUAD.US,D,20251117,000000,43.78,43.88,43.155,43.29,193135,0
+EUAD.US,D,20251118,000000,43.0302,43.389,42.61,42.85,492657,0
+EUAD.US,D,20251119,000000,41.7,42.12,41.472,41.58,383895,0
+EUAD.US,D,20251120,000000,42.495,42.722,41.34,41.48,251093,0
+EUAD.US,D,20251121,000000,40.99,41.0821,40.46,40.59,631170,0
+EUAD.US,D,20251124,000000,39.85,40.02,39.09,39.32,848285,0
+EUAD.US,D,20251125,000000,39.96,40.33,39.57,40.32,768915,0
+EUAD.US,D,20251126,000000,40.41,40.74,40.32,40.52,404567,0
+EUAD.US,D,20251128,000000,40.8636,40.98,40.345,40.4,228235,0
+EUAD.US,D,20251201,000000,39.94,40.06,39.65,39.65,1162242,0
+EUAD.US,D,20251202,000000,39.65,40.16,39.65,39.97,342396,0
+EUAD.US,D,20251203,000000,40.34,40.8,40.34,40.72,357105,0
+EUAD.US,D,20251204,000000,40.6,40.87,40.5688,40.76,197653,0
+EUAD.US,D,20251205,000000,41.07,41.27,40.6801,40.79,300451,0
+EUAD.US,D,20251208,000000,41.18,41.96,41.18,41.96,363973,0
+EUAD.US,D,20251209,000000,41.77,41.93,41.59,41.65,371893,0
+EUAD.US,D,20251210,000000,41.16,41.7,41.09,41.59,187035,0
+EUAD.US,D,20251211,000000,41.59,41.76,41.31,41.45,236489,0
+EUAD.US,D,20251212,000000,41.62,41.839,41.41,41.52,240644,0
+EUAD.US,D,20251215,000000,41.635,41.77,41.215,41.27,269371,0
+EUAD.US,D,20251216,000000,40.6,41.06,40.52,40.95,252206,0
+EUAD.US,D,20251217,000000,41.35,41.4,40.8,40.95,211386,0
+EUAD.US,D,20251218,000000,41.31,41.99,41.2,41.84,275101,0
+EUAD.US,D,20251219,000000,42.24,42.5,42.23,42.4,239628,0
+EUAD.US,D,20251222,000000,42.4,42.4,42.03,42.31,258915,0
+EUAD.US,D,20251223,000000,42.15,42.5599,42.13,42.45,178169,0
+EUAD.US,D,20251224,000000,42.3484,42.48,42.31,42.37,48279,0
+EUAD.US,D,20251226,000000,42.3,42.75,42.28,42.49,141727,0
+EUAD.US,D,20251229,000000,41.71,42.01,41.69,41.86,322047,0
+EUAD.US,D,20251230,000000,42,42.41,41.9825,42.26,200588,0
+EUAD.US,D,20251231,000000,42.3,42.305,42.07,42.13,145934,0
+EUAD.US,D,20260102,000000,42.99,43.61,42.84,43.61,345718,0
+EUAD.US,D,20260105,000000,44.96,45.44,44.7,45.44,925141,0
+EUAD.US,D,20260106,000000,45.66,45.8,45.05,45.71,583360,0
+EUAD.US,D,20260107,000000,46.48,46.9389,46.4626,46.85,770531,0
+EUAD.US,D,20260108,000000,47.2669,47.464,47.06,47.34,2395321,0
+EUAD.US,D,20260109,000000,47.25,47.81,47.16,47.78,800253,0
+EUAD.US,D,20260112,000000,48.21,48.35,47.81,48.11,923301,0
+EUAD.US,D,20260113,000000,48.06,48.4293,47.86,48.28,528385,0
+EUAD.US,D,20260114,000000,47.6,47.68,47.22,47.63,776532,0
+EUAD.US,D,20260115,000000,47.11,47.36,46.86,47.32,993683,0
+EUAD.US,D,20260116,000000,47.565,47.915,47.35,47.9,646495,0
+EUAD.US,D,20260120,000000,47.345,47.96,47.345,47.52,2799061,0
+EUAD.US,D,20260121,000000,47.21,47.5699,46.86,47.1,849781,0
+EUAD.US,D,20260122,000000,46.9426,46.99,45.87,46.13,681314,0
+EUAD.US,D,20260123,000000,46.835,47.28,46.63,47.28,661597,0
+EUAD.US,D,20260126,000000,47,47.06,46.43,46.8,815227,0
+EUAD.US,D,20260127,000000,47.05,47.83,46.908,47.75,666915,0
+EUAD.US,D,20260128,000000,46.62,46.8,46.22,46.65,607668,0
+EUAD.US,D,20260129,000000,46.57,46.74,45.71,46.38,771689,0
+EUAD.US,D,20260130,000000,45.955,46.23,45.47,45.56,397515,0
+EUAD.US,D,20260202,000000,45.37,45.57,45.14,45.33,718525,0
+EUAD.US,D,20260203,000000,45.43,45.56,45.18,45.44,470372,0
+EUAD.US,D,20260204,000000,45.54,45.77,44.1,44.29,670546,0
+EUAD.US,D,20260205,000000,43.81,44.37,43.41,43.41,667450,0
+EUAD.US,D,20260206,000000,44.2,44.53,43.79,44.53,277262,0
+EUAD.US,D,20260209,000000,45.31,46.09,45.29,46.09,497031,0
+EUAD.US,D,20260210,000000,45.55,45.69,44.96,44.98,371420,0
+EUAD.US,D,20260211,000000,44.95,45.07,44.17,44.57,309856,0
+EUAD.US,D,20260212,000000,45,45.2285,44.21,44.59,421768,0
+EUAD.US,D,20260213,000000,45.765,46.29,45.51,46.14,403681,0
+EUAD.US,D,20260217,000000,46.01,46.825,45.8972,46.36,501031,0
+EUAD.US,D,20260218,000000,47.3354,47.84,47.24,47.35,1479802,0
diff --git a/daily/us/nyse stocks/1/evex.us.txt b/daily/us/nyse stocks/1/evex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08f28003ecfc7f5e6eb1e7eecf04287836fba979
--- /dev/null
+++ b/daily/us/nyse stocks/1/evex.us.txt	
@@ -0,0 +1,1284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVEX.US,D,20210108,000000,10.3,10.6,10.291,10.44,511609,0
+EVEX.US,D,20210111,000000,10.44,10.6,10.3502,10.4,499790,0
+EVEX.US,D,20210112,000000,10.45,10.65,10.38,10.52,686149,0
+EVEX.US,D,20210113,000000,10.59,10.7266,10.49,10.59,858757,0
+EVEX.US,D,20210114,000000,10.65,10.85,10.61,10.64,1200363,0
+EVEX.US,D,20210115,000000,10.97,10.97,10.73,10.76,1225979,0
+EVEX.US,D,20210119,000000,10.995,11.37,10.96,11.35,2641072,0
+EVEX.US,D,20210120,000000,12.03,12.16,11.5,11.77,2354721,0
+EVEX.US,D,20210121,000000,12.8,13.17,12.22,12.57,4093462,0
+EVEX.US,D,20210122,000000,12.3,13.21,12.2,13.1,2609907,0
+EVEX.US,D,20210125,000000,14.27,14.3999,12.4,13.01,3747660,0
+EVEX.US,D,20210126,000000,13.75,14,12.28,12.47,3017903,0
+EVEX.US,D,20210127,000000,11.76,12.4,11.51,11.7,2679625,0
+EVEX.US,D,20210128,000000,12.2,12.3,11.83,12,1279624,0
+EVEX.US,D,20210129,000000,11.81,12.08,11.6,11.85,1155910,0
+EVEX.US,D,20210201,000000,12.64,12.95,12.26,12.61,1693562,0
+EVEX.US,D,20210202,000000,13,13.16,12.77,12.9,1819357,0
+EVEX.US,D,20210203,000000,12.92,13.5,12.9,13.47,1298819,0
+EVEX.US,D,20210204,000000,13.29,13.45,13.2,13.36,747242,0
+EVEX.US,D,20210205,000000,13.64,14.36,13.62,14.14,1662229,0
+EVEX.US,D,20210208,000000,14.81,14.95,14.28,14.39,2150186,0
+EVEX.US,D,20210209,000000,14.01,14.25,13.86,14.18,1003923,0
+EVEX.US,D,20210210,000000,14.61,14.67,13.4,14.13,1350238,0
+EVEX.US,D,20210211,000000,14.05,14.1,13.5,13.85,1192802,0
+EVEX.US,D,20210212,000000,12.94,13.18,12.76,13.05,2286737,0
+EVEX.US,D,20210216,000000,12.615,13.22,12.51,12.73,1890539,0
+EVEX.US,D,20210217,000000,12.69,12.85,12.17,12.52,1318722,0
+EVEX.US,D,20210218,000000,12.2,12.5974,12.15,12.34,931777,0
+EVEX.US,D,20210219,000000,12.49,13.11,12.38,12.7,1472925,0
+EVEX.US,D,20210222,000000,12.32,12.52,12.14,12.15,1239227,0
+EVEX.US,D,20210223,000000,11.426,11.7,10.61,11.7,2309412,0
+EVEX.US,D,20210224,000000,11.42,11.64,11.25,11.33,1240897,0
+EVEX.US,D,20210225,000000,11.25,11.29,10.73,10.94,1607333,0
+EVEX.US,D,20210226,000000,10.94,10.99,10.45,10.89,1543187,0
+EVEX.US,D,20210301,000000,11.03,11.14,10.9,10.96,844077,0
+EVEX.US,D,20210302,000000,10.88,10.9,10.45,10.57,1238941,0
+EVEX.US,D,20210303,000000,10.53,10.5898,10.1,10.35,2308679,0
+EVEX.US,D,20210304,000000,10.16,10.29,10.12,10.2,2121847,0
+EVEX.US,D,20210305,000000,10.12,10.43,10.01,10.36,1749078,0
+EVEX.US,D,20210308,000000,10.23,10.35,10.15,10.19,812110,0
+EVEX.US,D,20210309,000000,10.18,10.28,10.13,10.23,651550,0
+EVEX.US,D,20210310,000000,10.1854,10.28,10.15,10.2,769330,0
+EVEX.US,D,20210311,000000,10.18,10.49,10.15,10.46,932468,0
+EVEX.US,D,20210312,000000,10.26,10.42,10.24,10.42,378645,0
+EVEX.US,D,20210315,000000,10.35,10.38,10.22,10.24,521976,0
+EVEX.US,D,20210316,000000,10.22,10.27,10.12,10.2,641628,0
+EVEX.US,D,20210317,000000,10.17,10.29,10.08,10.24,474123,0
+EVEX.US,D,20210318,000000,10.15,10.19,10.06,10.12,651881,0
+EVEX.US,D,20210319,000000,10.06,10.145,10.04,10.07,545207,0
+EVEX.US,D,20210322,000000,10.09,10.15,10.03,10.12,563204,0
+EVEX.US,D,20210323,000000,10.06,10.09,9.95,9.99,647390,0
+EVEX.US,D,20210324,000000,9.95,9.99,9.9,9.96,732189,0
+EVEX.US,D,20210325,000000,9.84,9.98,9.82,9.98,806351,0
+EVEX.US,D,20210326,000000,9.95,10.09,9.9,10.05,410639,0
+EVEX.US,D,20210329,000000,10,10.12,9.98,10.1,270142,0
+EVEX.US,D,20210330,000000,9.98,10.06,9.96,9.99,627265,0
+EVEX.US,D,20210331,000000,10,10.07,9.94,9.95,552659,0
+EVEX.US,D,20210401,000000,9.99,10.01,9.96,10,248268,0
+EVEX.US,D,20210405,000000,10.01,10.06,9.98,10.05,372905,0
+EVEX.US,D,20210406,000000,10.01,10.05,9.99,10.03,242606,0
+EVEX.US,D,20210407,000000,10.01,10.08,10.01,10.07,415148,0
+EVEX.US,D,20210408,000000,10.11,10.11,10.04,10.08,290059,0
+EVEX.US,D,20210409,000000,10.08,10.1,10.05,10.09,414899,0
+EVEX.US,D,20210412,000000,10.05,10.11,10.04,10.08,688383,0
+EVEX.US,D,20210413,000000,10.06,10.07,10.02,10.03,406322,0
+EVEX.US,D,20210414,000000,10.03,10.09,10.03,10.09,387347,0
+EVEX.US,D,20210415,000000,10.04,10.07,10.03,10.06,486610,0
+EVEX.US,D,20210416,000000,10.04,10.05,10.02,10.04,723808,0
+EVEX.US,D,20210419,000000,10.02,10.03,10,10.02,1221724,0
+EVEX.US,D,20210420,000000,10.01,10.02,9.99,10.01,404056,0
+EVEX.US,D,20210421,000000,10,10.0398,9.99,10.02,244873,0
+EVEX.US,D,20210422,000000,10.03,10.03,9.99,10,456811,0
+EVEX.US,D,20210423,000000,9.99,10.021,9.99,10.01,135842,0
+EVEX.US,D,20210426,000000,10,10.03,10,10.01,212259,0
+EVEX.US,D,20210427,000000,10,10.02,9.99,10.01,113446,0
+EVEX.US,D,20210428,000000,10,10.02,10,10.01,86198,0
+EVEX.US,D,20210429,000000,10.02,10.07,10,10.03,171838,0
+EVEX.US,D,20210430,000000,10,10.018,9.99,10.01,127442,0
+EVEX.US,D,20210503,000000,10,10.02,10,10.01,129923,0
+EVEX.US,D,20210504,000000,10,10.06,10,10.04,328232,0
+EVEX.US,D,20210505,000000,10.02,10.04,10.02,10.03,125834,0
+EVEX.US,D,20210506,000000,10.02,10.04,10.02,10.03,229964,0
+EVEX.US,D,20210507,000000,10.01,10.04,10.005,10.02,334268,0
+EVEX.US,D,20210510,000000,10.02,10.03,10.01,10.02,214398,0
+EVEX.US,D,20210511,000000,10.01,10.02,9.99,10,407243,0
+EVEX.US,D,20210512,000000,10,10.03,10,10.02,263278,0
+EVEX.US,D,20210513,000000,10,10.03,10,10.02,371060,0
+EVEX.US,D,20210514,000000,10.02,10.04,10.01,10.03,316048,0
+EVEX.US,D,20210517,000000,10.01,10.02,10.01,10.02,234812,0
+EVEX.US,D,20210518,000000,10.01,10.02,10.01,10.02,186928,0
+EVEX.US,D,20210519,000000,10.01,10.02,10.01,10.02,67512,0
+EVEX.US,D,20210520,000000,10.01,10.02,10.01,10.01,77730,0
+EVEX.US,D,20210521,000000,10.01,10.02,10.01,10.01,198601,0
+EVEX.US,D,20210524,000000,10,10.02,10,10.01,271388,0
+EVEX.US,D,20210525,000000,10.01,10.03,10.01,10.01,142834,0
+EVEX.US,D,20210526,000000,10.01,10.03,10.01,10.02,114709,0
+EVEX.US,D,20210527,000000,10.02,10.03,10.0198,10.02,102376,0
+EVEX.US,D,20210528,000000,10.02,10.03,10.02,10.02,69714,0
+EVEX.US,D,20210601,000000,10.01,10.03,10.01,10.02,80565,0
+EVEX.US,D,20210602,000000,10.02,10.035,10.02,10.02,81024,0
+EVEX.US,D,20210603,000000,10.03,10.03,10.02,10.02,76322,0
+EVEX.US,D,20210604,000000,10.02,10.05,10.02,10.04,117348,0
+EVEX.US,D,20210607,000000,10.04,10.06,10.02,10.05,134064,0
+EVEX.US,D,20210608,000000,10.05,10.08,10.04,10.07,218251,0
+EVEX.US,D,20210609,000000,10.09,10.1,10.05,10.07,448136,0
+EVEX.US,D,20210610,000000,10.05,10.14,10.05,10.1,631988,0
+EVEX.US,D,20210611,000000,10.1,10.11,10.09,10.1,107120,0
+EVEX.US,D,20210614,000000,10.1,10.1,10.08,10.09,120734,0
+EVEX.US,D,20210615,000000,10.081,10.09,10.08,10.09,72034,0
+EVEX.US,D,20210616,000000,10.07,10.09,10.07,10.08,145189,0
+EVEX.US,D,20210617,000000,10.07,10.08,10.07,10.07,79966,0
+EVEX.US,D,20210618,000000,10.07,10.1,10.07,10.1,73061,0
+EVEX.US,D,20210621,000000,10.07,10.09,10.07,10.07,73035,0
+EVEX.US,D,20210622,000000,10.06,10.08,10.06,10.08,66415,0
+EVEX.US,D,20210623,000000,10.06,10.07,10.06,10.06,32407,0
+EVEX.US,D,20210624,000000,10.06,10.07,10.05,10.05,199004,0
+EVEX.US,D,20210625,000000,10.06,10.08,10.05,10.07,115808,0
+EVEX.US,D,20210628,000000,10.06,10.075,10.05,10.07,47021,0
+EVEX.US,D,20210629,000000,10.05,10.08,10.05,10.07,108035,0
+EVEX.US,D,20210630,000000,10.07,10.09,10.05,10.06,79195,0
+EVEX.US,D,20210701,000000,10.06,10.08,10.06,10.07,38227,0
+EVEX.US,D,20210702,000000,10.06,10.0699,10.05,10.06,22983,0
+EVEX.US,D,20210706,000000,10.05,10.0563,10.04,10.05,70586,0
+EVEX.US,D,20210707,000000,10.05,10.0599,10.04,10.05,56142,0
+EVEX.US,D,20210708,000000,10.04,10.06,10.04,10.05,71967,0
+EVEX.US,D,20210709,000000,10.05,10.06,10.05,10.05,25833,0
+EVEX.US,D,20210712,000000,10.05,10.06,10.05,10.05,40655,0
+EVEX.US,D,20210713,000000,10.04,10.05,10.03,10.03,51543,0
+EVEX.US,D,20210714,000000,10.03,10.04,10.02,10.03,90679,0
+EVEX.US,D,20210715,000000,10.03,10.04,10.02,10.02,92571,0
+EVEX.US,D,20210716,000000,10.02,10.04,10.01,10.03,318138,0
+EVEX.US,D,20210719,000000,10.01,10.03,9.99,10,737023,0
+EVEX.US,D,20210720,000000,10,10.02,10,10.01,94594,0
+EVEX.US,D,20210721,000000,10,10.04,10,10.02,86991,0
+EVEX.US,D,20210722,000000,10.01,10.02,10.01,10.01,26310,0
+EVEX.US,D,20210723,000000,10.01,10.02,10.01,10.02,63463,0
+EVEX.US,D,20210726,000000,10.01,10.03,10.01,10.03,46739,0
+EVEX.US,D,20210727,000000,10.02,10.03,10.01,10.03,45775,0
+EVEX.US,D,20210728,000000,10.02,10.03,10.01,10.02,145514,0
+EVEX.US,D,20210729,000000,10.01,10.02,10.01,10.01,47988,0
+EVEX.US,D,20210730,000000,10.01,10.03,10.01,10.03,118688,0
+EVEX.US,D,20210802,000000,10.01,10.03,10.01,10.03,48963,0
+EVEX.US,D,20210803,000000,10.01,10.0279,10.01,10.02,37376,0
+EVEX.US,D,20210804,000000,10.02,10.0211,10.01,10.01,88062,0
+EVEX.US,D,20210805,000000,10.01,10.03,10.01,10.02,61397,0
+EVEX.US,D,20210806,000000,10.02,10.04,10.01,10.03,353009,0
+EVEX.US,D,20210809,000000,10.01,10.04,10.01,10.03,135618,0
+EVEX.US,D,20210810,000000,10.02,10.05,10.02,10.04,67904,0
+EVEX.US,D,20210811,000000,10.04,10.06,10.03,10.04,116686,0
+EVEX.US,D,20210812,000000,10.01,10.05,10.01,10.04,47598,0
+EVEX.US,D,20210813,000000,10.01,10.05,10.01,10.04,276552,0
+EVEX.US,D,20210816,000000,10.01,10.07,10.01,10.04,124195,0
+EVEX.US,D,20210817,000000,10.03,10.06,10.03,10.06,159043,0
+EVEX.US,D,20210818,000000,10.05,10.06,10.03,10.04,56758,0
+EVEX.US,D,20210819,000000,10.03,10.05,10.02,10.02,41807,0
+EVEX.US,D,20210820,000000,10.03,10.07,10.02,10.07,81506,0
+EVEX.US,D,20210823,000000,10.05,10.08,10.04,10.04,41603,0
+EVEX.US,D,20210824,000000,10.05,10.08,10.04,10.08,60691,0
+EVEX.US,D,20210825,000000,10.05,10.07,10.0402,10.07,40655,0
+EVEX.US,D,20210826,000000,10.04,10.075,10.04,10.06,27412,0
+EVEX.US,D,20210827,000000,10.05,10.09,10.05,10.07,579325,0
+EVEX.US,D,20210830,000000,10.06,10.0788,10.04,10.05,41831,0
+EVEX.US,D,20210831,000000,10.04,10.11,10.04,10.1,129235,0
+EVEX.US,D,20210901,000000,10.06,10.07,10.04,10.05,322053,0
+EVEX.US,D,20210902,000000,10.04,10.07,10.04,10.06,100864,0
+EVEX.US,D,20210903,000000,10.05,10.07,10.05,10.06,25322,0
+EVEX.US,D,20210907,000000,10.06,10.08,10.06,10.07,32386,0
+EVEX.US,D,20210908,000000,10.07,10.08,10.0656,10.07,31667,0
+EVEX.US,D,20210909,000000,10.05,10.09,10.05,10.08,235867,0
+EVEX.US,D,20210910,000000,10.08,10.09,10.07,10.08,137428,0
+EVEX.US,D,20210913,000000,10.07,10.11,10.07,10.09,34150,0
+EVEX.US,D,20210914,000000,10.08,10.12,10.08,10.1,58405,0
+EVEX.US,D,20210915,000000,10.1016,10.14,10.1,10.11,146381,0
+EVEX.US,D,20210916,000000,10.1,10.16,10.08,10.14,85381,0
+EVEX.US,D,20210917,000000,10.12,10.15,10.09,10.12,39320,0
+EVEX.US,D,20210920,000000,10.09,10.13,10.08,10.13,55227,0
+EVEX.US,D,20210921,000000,10.12,10.13,10.11,10.11,31189,0
+EVEX.US,D,20210922,000000,10.12,10.14,10.11,10.11,28634,0
+EVEX.US,D,20210923,000000,10.1,10.14,10.1,10.13,72284,0
+EVEX.US,D,20210924,000000,10.13,10.13,10.11,10.12,31602,0
+EVEX.US,D,20210927,000000,10.12,10.1291,10.11,10.12,75047,0
+EVEX.US,D,20210928,000000,10.12,10.12,10.11,10.12,54681,0
+EVEX.US,D,20210929,000000,10.1,10.12,10.1,10.12,17799,0
+EVEX.US,D,20210930,000000,10.11,10.12,10.11,10.11,77580,0
+EVEX.US,D,20211001,000000,10.11,10.14,10.11,10.13,38629,0
+EVEX.US,D,20211004,000000,10.11,10.12,10.11,10.12,50536,0
+EVEX.US,D,20211005,000000,10.1,10.12,10.1,10.11,93406,0
+EVEX.US,D,20211006,000000,10.11,10.13,10.11,10.11,44660,0
+EVEX.US,D,20211007,000000,10.11,10.13,10.11,10.12,22048,0
+EVEX.US,D,20211008,000000,10.12,10.13,10.11,10.12,39794,0
+EVEX.US,D,20211011,000000,10.12,10.125,10.12,10.125,57778,0
+EVEX.US,D,20211012,000000,10.12,10.13,10.11,10.12,54006,0
+EVEX.US,D,20211013,000000,10.12,10.13,10.12,10.13,15784,0
+EVEX.US,D,20211014,000000,10.13,10.13,10.12,10.125,81247,0
+EVEX.US,D,20211015,000000,10.11,10.13,10.11,10.12,59941,0
+EVEX.US,D,20211018,000000,10.1,10.13,10.1,10.12,21532,0
+EVEX.US,D,20211019,000000,10.1,10.1499,10.1,10.13,157082,0
+EVEX.US,D,20211020,000000,10.13,10.14,10.13,10.13,17485,0
+EVEX.US,D,20211021,000000,10.13,10.17,10.13,10.14,139824,0
+EVEX.US,D,20211022,000000,10.14,10.16,10.13,10.13,19528,0
+EVEX.US,D,20211025,000000,10.12,10.16,10.12,10.14,48132,0
+EVEX.US,D,20211026,000000,10.13,10.1499,10.13,10.13,20140,0
+EVEX.US,D,20211027,000000,10.13,10.15,10.13,10.14,27363,0
+EVEX.US,D,20211028,000000,10.14,10.16,10.13,10.14,53587,0
+EVEX.US,D,20211029,000000,10.14,10.18,10.14,10.18,101482,0
+EVEX.US,D,20211101,000000,10.15,10.18,10.15,10.16,17211,0
+EVEX.US,D,20211102,000000,10.1501,10.16,10.14,10.15,17291,0
+EVEX.US,D,20211103,000000,10.14,10.18,10.14,10.16,162201,0
+EVEX.US,D,20211104,000000,10.15,10.17,10.15,10.17,113407,0
+EVEX.US,D,20211105,000000,10.16,10.17,10.15,10.1536,22485,0
+EVEX.US,D,20211108,000000,10.16,10.18,10.15,10.16,31919,0
+EVEX.US,D,20211109,000000,10.15,10.17,10.14,10.15,32901,0
+EVEX.US,D,20211110,000000,10.14,10.15,10.13,10.15,132340,0
+EVEX.US,D,20211111,000000,10.12,10.16,10.12,10.155,150507,0
+EVEX.US,D,20211112,000000,10.16,10.17,10.14,10.16,66570,0
+EVEX.US,D,20211115,000000,10.17,10.18,10.15,10.16,54078,0
+EVEX.US,D,20211116,000000,10.15,10.1608,10.14,10.14,224290,0
+EVEX.US,D,20211117,000000,10.1301,10.15,10.13,10.14,22731,0
+EVEX.US,D,20211118,000000,10.14,10.16,10.14,10.14,164783,0
+EVEX.US,D,20211119,000000,10.1403,10.16,10.14,10.15,54425,0
+EVEX.US,D,20211122,000000,10.14,10.17,10.14,10.15,72737,0
+EVEX.US,D,20211123,000000,10.16,10.18,10.16,10.16,38949,0
+EVEX.US,D,20211124,000000,10.17,10.18,10.16,10.16,8324,0
+EVEX.US,D,20211126,000000,10.17,10.1792,10.15,10.15,16471,0
+EVEX.US,D,20211129,000000,10.17,10.17,10.14,10.14,45747,0
+EVEX.US,D,20211130,000000,10.14,10.17,10.14,10.15,75848,0
+EVEX.US,D,20211201,000000,10.15,10.17,10.15,10.15,29100,0
+EVEX.US,D,20211202,000000,10.14,10.1699,10.14,10.16,35936,0
+EVEX.US,D,20211203,000000,10.1524,10.17,10.1524,10.16,22859,0
+EVEX.US,D,20211206,000000,10.14,10.155,10.14,10.15,27072,0
+EVEX.US,D,20211207,000000,10.15,10.17,10.15,10.16,40407,0
+EVEX.US,D,20211208,000000,10.16,10.18,10.16,10.17,22818,0
+EVEX.US,D,20211209,000000,10.1625,10.18,10.16,10.17,26853,0
+EVEX.US,D,20211210,000000,10.14,10.18,10.14,10.14,11252,0
+EVEX.US,D,20211213,000000,10.14,10.14,10.13,10.13,20746,0
+EVEX.US,D,20211214,000000,10.13,10.16,10.13,10.14,37033,0
+EVEX.US,D,20211215,000000,10.15,10.1648,10.14,10.16,48365,0
+EVEX.US,D,20211216,000000,10.17,10.17,10.13,10.15,90128,0
+EVEX.US,D,20211217,000000,10.13,10.17,10.13,10.16,30605,0
+EVEX.US,D,20211220,000000,10.15,10.16,10.15,10.15,21901,0
+EVEX.US,D,20211221,000000,10.18,10.19,10.16,10.17,5615838,0
+EVEX.US,D,20211222,000000,10.17,10.18,10.17,10.17,119522,0
+EVEX.US,D,20211223,000000,10.17,10.1989,10.17,10.18,1140755,0
+EVEX.US,D,20211227,000000,10.18,10.18,10.16,10.16,220474,0
+EVEX.US,D,20211228,000000,10.17,10.18,10.16,10.17,302078,0
+EVEX.US,D,20211229,000000,10.17,10.18,10.16,10.16,49261,0
+EVEX.US,D,20211230,000000,10.16,10.18,10.16,10.17,58379,0
+EVEX.US,D,20211231,000000,10.17,10.185,10.17,10.18,118740,0
+EVEX.US,D,20220103,000000,10.17,10.19,10.165,10.18,132834,0
+EVEX.US,D,20220104,000000,10.17,10.19,10.17,10.19,65367,0
+EVEX.US,D,20220105,000000,10.17,10.2,10.17,10.18,127883,0
+EVEX.US,D,20220106,000000,10.17,10.2,10.17,10.18,65889,0
+EVEX.US,D,20220107,000000,10.18,10.19,10.17,10.17,205475,0
+EVEX.US,D,20220110,000000,10.18,10.18,10.17,10.17,70926,0
+EVEX.US,D,20220111,000000,10.17,10.18,10.17,10.17,35093,0
+EVEX.US,D,20220112,000000,10.16,10.18,10.16,10.17,72453,0
+EVEX.US,D,20220113,000000,10.17,10.18,10.17,10.17,25912,0
+EVEX.US,D,20220114,000000,10.17,10.19,10.17,10.18,571861,0
+EVEX.US,D,20220118,000000,10.17,10.19,10.17,10.17,81980,0
+EVEX.US,D,20220119,000000,10.17,10.19,10.17,10.17,30914,0
+EVEX.US,D,20220120,000000,10.17,10.1824,10.17,10.18,27664,0
+EVEX.US,D,20220121,000000,10.17,10.19,10.17,10.18,46781,0
+EVEX.US,D,20220124,000000,10.17,10.18,10.16,10.17,294097,0
+EVEX.US,D,20220125,000000,10.17,10.18,10.17,10.17,130921,0
+EVEX.US,D,20220126,000000,10.19,10.21,10.17,10.18,419970,0
+EVEX.US,D,20220127,000000,10.19,10.19,10.18,10.18,56130,0
+EVEX.US,D,20220128,000000,10.18,10.19,10.18,10.18,34739,0
+EVEX.US,D,20220131,000000,10.18,10.2,10.18,10.19,89794,0
+EVEX.US,D,20220201,000000,10.18,10.21,10.18,10.19,39430,0
+EVEX.US,D,20220202,000000,10.19,10.2,10.19,10.19,41933,0
+EVEX.US,D,20220203,000000,10.19,10.2,10.19,10.2,12676,0
+EVEX.US,D,20220204,000000,10.19,10.22,10.19,10.21,62935,0
+EVEX.US,D,20220207,000000,10.21,10.215,10.2,10.21,110394,0
+EVEX.US,D,20220208,000000,10.2,10.205,10.2,10.2,7617,0
+EVEX.US,D,20220209,000000,10.2,10.21,10.2,10.2,9277,0
+EVEX.US,D,20220210,000000,10.2,10.22,10.2,10.21,28771,0
+EVEX.US,D,20220211,000000,10.21,10.22,10.21,10.21,31533,0
+EVEX.US,D,20220214,000000,10.2,10.23,10.2,10.22,178620,0
+EVEX.US,D,20220215,000000,10.23,10.23,10.21,10.22,25590,0
+EVEX.US,D,20220216,000000,10.23,10.23,10.21,10.21,24794,0
+EVEX.US,D,20220217,000000,10.21,10.23,10.205,10.22,132303,0
+EVEX.US,D,20220218,000000,10.22,10.23,10.215,10.22,65846,0
+EVEX.US,D,20220222,000000,10.21,10.23,10.21,10.22,214425,0
+EVEX.US,D,20220223,000000,10.22,10.24,10.22,10.22,32259,0
+EVEX.US,D,20220224,000000,10.22,10.23,10.22,10.22,28520,0
+EVEX.US,D,20220225,000000,10.23,10.2321,10.22,10.22,19651,0
+EVEX.US,D,20220228,000000,10.22,10.2299,10.21,10.22,73382,0
+EVEX.US,D,20220301,000000,10.22,10.23,10.22,10.23,803680,0
+EVEX.US,D,20220302,000000,10.22,10.23,10.22,10.22,14924,0
+EVEX.US,D,20220303,000000,10.2243,10.2388,10.22,10.22,74956,0
+EVEX.US,D,20220304,000000,10.22,10.23,10.22,10.22,15002,0
+EVEX.US,D,20220307,000000,10.22,10.24,10.22,10.22,33377,0
+EVEX.US,D,20220308,000000,10.22,10.24,10.22,10.22,20726,0
+EVEX.US,D,20220309,000000,10.22,10.2344,10.22,10.22,17096,0
+EVEX.US,D,20220310,000000,10.23,10.24,10.22,10.24,68961,0
+EVEX.US,D,20220311,000000,10.23,10.23,10.22,10.225,162021,0
+EVEX.US,D,20220314,000000,10.23,10.25,10.23,10.24,37155,0
+EVEX.US,D,20220315,000000,10.24,10.25,10.24,10.25,19967,0
+EVEX.US,D,20220316,000000,10.24,10.26,10.24,10.25,974862,0
+EVEX.US,D,20220317,000000,10.24,10.25,10.24,10.24,14794,0
+EVEX.US,D,20220318,000000,10.24,10.25,10.24,10.24,76919,0
+EVEX.US,D,20220321,000000,10.25,10.25,10.24,10.25,71007,0
+EVEX.US,D,20220322,000000,10.25,10.25,10.24,10.25,35370,0
+EVEX.US,D,20220323,000000,10.25,10.25,10.24,10.24,14101,0
+EVEX.US,D,20220324,000000,10.24,10.25,10.24,10.24,7689,0
+EVEX.US,D,20220325,000000,10.25,10.25,10.24,10.24,6557,0
+EVEX.US,D,20220328,000000,10.26,10.26,10.25,10.25,8349,0
+EVEX.US,D,20220329,000000,10.245,10.25,10.24,10.245,12114,0
+EVEX.US,D,20220330,000000,10.24,10.26,10.24,10.25,18118,0
+EVEX.US,D,20220331,000000,10.25,10.27,10.25,10.26,118848,0
+EVEX.US,D,20220401,000000,10.26,10.27,10.26,10.26,2771,0
+EVEX.US,D,20220404,000000,10.26,10.275,10.26,10.27,11616,0
+EVEX.US,D,20220405,000000,10.265,10.2715,10.265,10.27,3967,0
+EVEX.US,D,20220406,000000,10.265,10.28,10.26,10.27,17275,0
+EVEX.US,D,20220407,000000,10.26,10.275,10.26,10.27,113920,0
+EVEX.US,D,20220408,000000,10.27,10.2788,10.27,10.275,35105,0
+EVEX.US,D,20220411,000000,10.27,10.28,10.27,10.27,9734,0
+EVEX.US,D,20220412,000000,10.2799,10.28,10.27,10.28,12418,0
+EVEX.US,D,20220413,000000,10.28,10.29,10.28,10.29,3131145,0
+EVEX.US,D,20220414,000000,10.28,10.29,10.27,10.27,200343,0
+EVEX.US,D,20220418,000000,10.28,10.2801,10.27,10.28,45644,0
+EVEX.US,D,20220419,000000,10.285,10.29,10.275,10.28,1157007,0
+EVEX.US,D,20220420,000000,10.28,10.29,10.28,10.28,77850,0
+EVEX.US,D,20220421,000000,10.285,10.29,10.28,10.28,75219,0
+EVEX.US,D,20220422,000000,10.28,10.29,10.28,10.28,77750,0
+EVEX.US,D,20220425,000000,10.28,10.29,10.28,10.28,60139,0
+EVEX.US,D,20220426,000000,10.285,10.29,10.28,10.28,223311,0
+EVEX.US,D,20220427,000000,10.28,10.29,10.28,10.28,38700,0
+EVEX.US,D,20220428,000000,10.29,10.29,10.28,10.28,256619,0
+EVEX.US,D,20220429,000000,10.29,10.29,10.28,10.28,274239,0
+EVEX.US,D,20220502,000000,10.28,10.3,10.28,10.28,162605,0
+EVEX.US,D,20220503,000000,9.78,10.16,9.4391,9.9,645916,0
+EVEX.US,D,20220504,000000,9.94,10.2,9.7,10.05,901310,0
+EVEX.US,D,20220505,000000,10.36,10.78,10.23,10.42,492060,0
+EVEX.US,D,20220506,000000,10.55,10.615,10.06,10.16,363344,0
+EVEX.US,D,20220509,000000,10.76,11.5,10.74,11.32,1289534,0
+EVEX.US,D,20220510,000000,10.35,10.8622,8.15,8.66,380811,0
+EVEX.US,D,20220511,000000,8.49,11.625,8.2,9.37,2449009,0
+EVEX.US,D,20220512,000000,8.44,8.44,6.06,6.44,822212,0
+EVEX.US,D,20220513,000000,6.5,6.77,6.015,6.35,481011,0
+EVEX.US,D,20220516,000000,6.54,7.7,5.685,7.63,1005514,0
+EVEX.US,D,20220517,000000,7.71,10.18,7.7,8.53,1089120,0
+EVEX.US,D,20220518,000000,8.4,9.1,6.92,7.09,356207,0
+EVEX.US,D,20220519,000000,6.96,8.56,6.89,8.35,483022,0
+EVEX.US,D,20220520,000000,9.98,11.84,8.14,8.87,2958762,0
+EVEX.US,D,20220523,000000,10.25,10.25,8.36,9.09,308506,0
+EVEX.US,D,20220524,000000,8.67,10.15,8.36,9.7,780231,0
+EVEX.US,D,20220525,000000,9.58,10.75,9.04,9.05,376983,0
+EVEX.US,D,20220526,000000,9.16,10.18,9.09,9.43,356490,0
+EVEX.US,D,20220527,000000,9.56,10.27,9.2,9.33,224709,0
+EVEX.US,D,20220531,000000,9.38,9.94,8.61,8.71,209550,0
+EVEX.US,D,20220601,000000,8.56,10.15,8.56,10.1,206585,0
+EVEX.US,D,20220602,000000,10.11,10.24,9.28,9.8,130803,0
+EVEX.US,D,20220603,000000,9.75,10.09,9.5,9.96,56878,0
+EVEX.US,D,20220606,000000,10.08,10.199,7.45,7.58,489121,0
+EVEX.US,D,20220607,000000,7.71,9.485,7.45,8.43,1003041,0
+EVEX.US,D,20220608,000000,8.02,8.79,8.02,8.19,118894,0
+EVEX.US,D,20220609,000000,8.05,8.2338,7.83,7.94,102936,0
+EVEX.US,D,20220610,000000,8.53,8.53,7.59,7.67,83773,0
+EVEX.US,D,20220613,000000,7.5,8,7.31,7.91,163491,0
+EVEX.US,D,20220614,000000,8.25,8.375,7.83,7.89,88906,0
+EVEX.US,D,20220615,000000,7.9,7.99,7.27,7.34,48438,0
+EVEX.US,D,20220616,000000,7.06,7.99,7,7.41,188023,0
+EVEX.US,D,20220617,000000,7.49,7.6596,7.13,7.44,44741,0
+EVEX.US,D,20220621,000000,7.31,7.5,7.21,7.31,83285,0
+EVEX.US,D,20220622,000000,7.22,7.3327,6.51,6.56,178520,0
+EVEX.US,D,20220623,000000,6.51,6.73,6,6.18,139294,0
+EVEX.US,D,20220624,000000,6.18,7,6.11,6.34,111979,0
+EVEX.US,D,20220627,000000,6.58,6.7,5.88,5.88,72006,0
+EVEX.US,D,20220628,000000,5.98,6,5.31,5.45,276281,0
+EVEX.US,D,20220629,000000,5.49,6.25,5.3,5.95,95565,0
+EVEX.US,D,20220630,000000,5.87,6.35,5.65,6.2,58952,0
+EVEX.US,D,20220701,000000,6.25,6.73,6.25,6.6,46057,0
+EVEX.US,D,20220705,000000,6.52,7.13,6.23,6.39,88445,0
+EVEX.US,D,20220706,000000,6.13,6.34,6.13,6.2,9629,0
+EVEX.US,D,20220707,000000,6.2,6.64,5.84,6.11,56070,0
+EVEX.US,D,20220708,000000,6.58,6.61,6.05,6.22,26880,0
+EVEX.US,D,20220711,000000,6.12,6.17,5.74,5.87,13415,0
+EVEX.US,D,20220712,000000,5.76,6.3837,5.76,6.35,30680,0
+EVEX.US,D,20220713,000000,6.4,6.55,6.1616,6.28,23150,0
+EVEX.US,D,20220714,000000,6.19,6.9787,6.19,6.68,108943,0
+EVEX.US,D,20220715,000000,6.99,6.99,6.553,6.71,53448,0
+EVEX.US,D,20220718,000000,6.7,6.75,6.4,6.68,23753,0
+EVEX.US,D,20220719,000000,6.74,7,6,6.45,207290,0
+EVEX.US,D,20220720,000000,6.67,7.2,6.3727,6.94,55578,0
+EVEX.US,D,20220721,000000,6.96,7.8248,6.3301,7.19,233389,0
+EVEX.US,D,20220722,000000,7.23,9,6.8,8.31,430569,0
+EVEX.US,D,20220725,000000,9.65,10.48,8.23,8.23,257903,0
+EVEX.US,D,20220726,000000,8.05,8.34,7.85,8.19,144134,0
+EVEX.US,D,20220727,000000,9.41,9.62,8.62,8.67,211558,0
+EVEX.US,D,20220728,000000,8.69,9.44,8.48,8.5,161572,0
+EVEX.US,D,20220729,000000,8.67,9.1,7.66,7.69,94486,0
+EVEX.US,D,20220801,000000,7.69,8.46,7.69,8.25,98712,0
+EVEX.US,D,20220802,000000,8.01,8.4,7.69,7.69,70583,0
+EVEX.US,D,20220803,000000,7.67,7.78,7.25,7.62,47504,0
+EVEX.US,D,20220804,000000,7.59,8.3399,7,7.15,45874,0
+EVEX.US,D,20220805,000000,7.06,7.7,7.06,7.56,28064,0
+EVEX.US,D,20220808,000000,7.5,8,7.31,7.59,27084,0
+EVEX.US,D,20220809,000000,7.79,7.79,7.14,7.14,29983,0
+EVEX.US,D,20220810,000000,7.2,7.47,7.01,7.23,46634,0
+EVEX.US,D,20220811,000000,7.63,7.8,7.265,7.39,70055,0
+EVEX.US,D,20220812,000000,7.43,8.28,7.38,7.74,58696,0
+EVEX.US,D,20220815,000000,7.55,7.73,6.89,7.33,38391,0
+EVEX.US,D,20220816,000000,7.29,7.45,6.871,7.02,72125,0
+EVEX.US,D,20220817,000000,6.99,7.29,6.84,7.01,55128,0
+EVEX.US,D,20220818,000000,7.04,7.42,7.03,7.14,32061,0
+EVEX.US,D,20220819,000000,7.16,7.3916,7.0038,7.38,116843,0
+EVEX.US,D,20220822,000000,7.35,8.07,7.05,7.97,164855,0
+EVEX.US,D,20220823,000000,7.95,8.2,7.1,7.1,68855,0
+EVEX.US,D,20220824,000000,7.09,7.4839,6.8,6.8,60929,0
+EVEX.US,D,20220825,000000,6.8,7.19,6.75,6.97,34654,0
+EVEX.US,D,20220826,000000,7.15,7.2888,6.8,6.89,17994,0
+EVEX.US,D,20220829,000000,6.93,6.95,6.75,6.81,14537,0
+EVEX.US,D,20220830,000000,6.75,6.7501,6.2,6.21,58857,0
+EVEX.US,D,20220831,000000,6.23,6.7,6.23,6.68,20364,0
+EVEX.US,D,20220901,000000,6.43,6.73,6.41,6.41,14780,0
+EVEX.US,D,20220902,000000,6.26,6.38,6.1,6.28,12480,0
+EVEX.US,D,20220906,000000,6.16,7.02,6.03,6.03,14253,0
+EVEX.US,D,20220907,000000,6.03,6.3423,6,6.16,33499,0
+EVEX.US,D,20220908,000000,7.38,7.49,6.65,7.39,185509,0
+EVEX.US,D,20220909,000000,8.1,8.66,7.59,7.71,220964,0
+EVEX.US,D,20220912,000000,8.47,8.51,8.01,8.15,174999,0
+EVEX.US,D,20220913,000000,8.15,8.8899,7.82,8.7,140739,0
+EVEX.US,D,20220914,000000,9,9.99,8.72,9.61,219548,0
+EVEX.US,D,20220915,000000,9.96,11,9.84,10.63,171175,0
+EVEX.US,D,20220916,000000,10.21,12,10.07,11.1,324879,0
+EVEX.US,D,20220919,000000,10.5,12,10.5,11.23,234811,0
+EVEX.US,D,20220920,000000,10.99,12.3,10.9237,11.73,161136,0
+EVEX.US,D,20220921,000000,12.35,12.7,11.73,12.38,242402,0
+EVEX.US,D,20220922,000000,12.31,13.34,12.1,12.3,269291,0
+EVEX.US,D,20220923,000000,11.98,12.25,11.61,11.78,131341,0
+EVEX.US,D,20220926,000000,11.9,12.37,11.6215,12.29,87174,0
+EVEX.US,D,20220927,000000,12.44,12.4999,9.9,10.02,209254,0
+EVEX.US,D,20220928,000000,10.39,11.28,10.0812,11.02,78354,0
+EVEX.US,D,20220929,000000,11,11,9.76,9.94,53246,0
+EVEX.US,D,20220930,000000,9.8,10.4944,9.01,9.24,129596,0
+EVEX.US,D,20221003,000000,9.17,9.17,7.83,7.89,141107,0
+EVEX.US,D,20221004,000000,7.86,8.4288,7.7346,8.19,69975,0
+EVEX.US,D,20221005,000000,8.24,8.34,7.7,7.92,42030,0
+EVEX.US,D,20221006,000000,7.93,8.1999,7.7001,8.03,96646,0
+EVEX.US,D,20221007,000000,7.77,7.796,7.5,7.64,67537,0
+EVEX.US,D,20221010,000000,7.5,8.23,7.5,8.12,21834,0
+EVEX.US,D,20221011,000000,8.54,8.56,8,8.24,31191,0
+EVEX.US,D,20221012,000000,8.15,8.42,8.0393,8.28,30906,0
+EVEX.US,D,20221013,000000,8.47,8.47,8,8.2,26939,0
+EVEX.US,D,20221014,000000,8.29,8.68,7.91,7.99,28864,0
+EVEX.US,D,20221017,000000,8.52,8.52,7.9,8.33,40455,0
+EVEX.US,D,20221018,000000,8.27,8.3504,7.9,8.05,24058,0
+EVEX.US,D,20221019,000000,8.05,8.49,7.92,8.22,28431,0
+EVEX.US,D,20221020,000000,8.2,9.35,8.2,9.03,71917,0
+EVEX.US,D,20221021,000000,8.83,9.9798,8.83,9.79,31497,0
+EVEX.US,D,20221024,000000,10.3,11.11,9.8854,10.95,124144,0
+EVEX.US,D,20221025,000000,10.95,10.99,9.46,9.63,56787,0
+EVEX.US,D,20221026,000000,9.46,10.32,9.46,9.89,44582,0
+EVEX.US,D,20221027,000000,10.4,11.08,9.85,11.06,54793,0
+EVEX.US,D,20221028,000000,10.91,11.1,10.1,10.55,26234,0
+EVEX.US,D,20221031,000000,10.28,10.915,10.28,10.58,39070,0
+EVEX.US,D,20221101,000000,10.42,10.79,10.15,10.17,11676,0
+EVEX.US,D,20221102,000000,10.1,10.75,9.8,10.11,41379,0
+EVEX.US,D,20221103,000000,9.85,10.99,9.5101,10.7,37059,0
+EVEX.US,D,20221104,000000,10.85,10.85,10.2968,10.63,20217,0
+EVEX.US,D,20221107,000000,10.34,10.77,10.2055,10.48,31993,0
+EVEX.US,D,20221108,000000,10.53,10.785,10.45,10.46,9647,0
+EVEX.US,D,20221109,000000,11.33,11.75,10.41,10.64,38960,0
+EVEX.US,D,20221110,000000,10.69,11.4899,10.2603,10.4,38196,0
+EVEX.US,D,20221111,000000,10.27,10.9,10.2554,10.26,21680,0
+EVEX.US,D,20221114,000000,10.09,10.82,10,10.42,36893,0
+EVEX.US,D,20221115,000000,10.06,10.68,10.06,10.43,12334,0
+EVEX.US,D,20221116,000000,10.31,10.4,9.66,9.9,25471,0
+EVEX.US,D,20221117,000000,9.82,10.3,9.18,9.85,30193,0
+EVEX.US,D,20221118,000000,9.54,9.91,9.35,9.49,26602,0
+EVEX.US,D,20221121,000000,9.6,9.6,8.69,8.79,30987,0
+EVEX.US,D,20221122,000000,8.64,9.49,7.9,8.12,78867,0
+EVEX.US,D,20221123,000000,8.09,8.52,7.89,8,31084,0
+EVEX.US,D,20221125,000000,8.22,8.63,8.22,8.39,9878,0
+EVEX.US,D,20221128,000000,8.17,8.99,8.0525,8.21,19298,0
+EVEX.US,D,20221129,000000,8.44,8.53,8,8.08,5885,0
+EVEX.US,D,20221130,000000,7.89,8.4899,7.89,8.36,11426,0
+EVEX.US,D,20221201,000000,8.66,8.66,8.39,8.46,6595,0
+EVEX.US,D,20221202,000000,8.39,8.4793,7.9801,8.25,11692,0
+EVEX.US,D,20221205,000000,8.13,8.285,7.92,7.98,14482,0
+EVEX.US,D,20221206,000000,7.85,8.2902,7.65,7.95,15049,0
+EVEX.US,D,20221207,000000,7.97,8.2399,7.5,7.61,21943,0
+EVEX.US,D,20221208,000000,7.5,7.9199,7.5,7.7,4875,0
+EVEX.US,D,20221209,000000,7.555,8.14,7.555,8,11569,0
+EVEX.US,D,20221212,000000,8.37,8.37,7.92,7.94,10794,0
+EVEX.US,D,20221213,000000,7.95,8.154,7.5,7.7,18989,0
+EVEX.US,D,20221214,000000,7.6,7.95,7.55,7.6,13213,0
+EVEX.US,D,20221215,000000,7.69,7.82,7.5811,7.62,6952,0
+EVEX.US,D,20221216,000000,7.56,7.94,7.3,7.35,7440,0
+EVEX.US,D,20221219,000000,7.09,7.2,6.9,7,46805,0
+EVEX.US,D,20221220,000000,7.09,7.76,7.04,7.51,18006,0
+EVEX.US,D,20221221,000000,7.82,7.82,7.19,7.66,15770,0
+EVEX.US,D,20221222,000000,7.74,7.74,7.4,7.42,11341,0
+EVEX.US,D,20221223,000000,7.7,7.7,7.12,7.49,25451,0
+EVEX.US,D,20221227,000000,7.35,7.39,7,7.15,18168,0
+EVEX.US,D,20221228,000000,7.24,7.28,7,7.2,10663,0
+EVEX.US,D,20221229,000000,7.04,7.5,7,7.44,8647,0
+EVEX.US,D,20221230,000000,7.2,7.48,7.08,7.2,21998,0
+EVEX.US,D,20230103,000000,7.45,7.45,7,7.02,15134,0
+EVEX.US,D,20230104,000000,7,7.44,7,7.21,10016,0
+EVEX.US,D,20230105,000000,7.32,7.54,7.0623,7.23,22854,0
+EVEX.US,D,20230106,000000,7.32,8.12,7.32,7.65,20314,0
+EVEX.US,D,20230109,000000,7.65,8.01,7.65,7.87,14021,0
+EVEX.US,D,20230110,000000,7.77,7.98,7.6,7.85,5662,0
+EVEX.US,D,20230111,000000,7.87,8,7.87,7.9,7239,0
+EVEX.US,D,20230112,000000,7.84,8.22,7.5501,7.77,17304,0
+EVEX.US,D,20230113,000000,7.75,8.1,7.7362,7.85,7606,0
+EVEX.US,D,20230117,000000,7.27,7.84,7.195,7.24,40255,0
+EVEX.US,D,20230118,000000,7.28,7.68,7.25,7.57,12909,0
+EVEX.US,D,20230119,000000,7.79,7.79,7.22,7.25,17147,0
+EVEX.US,D,20230120,000000,7.21,7.88,7.21,7.3399,21217,0
+EVEX.US,D,20230123,000000,6.99,7.2199,6.11,6.69,153617,0
+EVEX.US,D,20230124,000000,6.36,6.61,6.36,6.52,39427,0
+EVEX.US,D,20230125,000000,6.45,6.61,6.45,6.61,23974,0
+EVEX.US,D,20230126,000000,6.52,6.88,6.52,6.88,66576,0
+EVEX.US,D,20230127,000000,6.8,7.85,6.65,7.82,76637,0
+EVEX.US,D,20230130,000000,7.58,7.58,7.1001,7.42,38412,0
+EVEX.US,D,20230131,000000,7.33,7.67,6.82,6.96,80989,0
+EVEX.US,D,20230201,000000,6.9,7.2,6.59,6.82,47671,0
+EVEX.US,D,20230202,000000,6.82,7.18,6.76,6.76,59707,0
+EVEX.US,D,20230203,000000,7,7.12,6.6,6.91,41678,0
+EVEX.US,D,20230206,000000,6.74,7.12,6.7,6.75,32851,0
+EVEX.US,D,20230207,000000,7,7,6.4501,6.71,71581,0
+EVEX.US,D,20230208,000000,6.77,6.77,6.325,6.65,48474,0
+EVEX.US,D,20230209,000000,6.55,6.7,6.33,6.39,36071,0
+EVEX.US,D,20230210,000000,6.31,6.57,6.25,6.26,30943,0
+EVEX.US,D,20230213,000000,6.3,6.43,6.24,6.3,22420,0
+EVEX.US,D,20230214,000000,6.3,6.3622,6.14,6.18,44655,0
+EVEX.US,D,20230215,000000,6.12,6.33,6.0413,6.1,32524,0
+EVEX.US,D,20230216,000000,6.03,6.26,5.9015,6.19,49212,0
+EVEX.US,D,20230217,000000,6.22,6.39,6.03,6.2,17334,0
+EVEX.US,D,20230221,000000,6.2,6.4,6.0499,6.25,23363,0
+EVEX.US,D,20230222,000000,6.25,6.25,5.98,6.02,32166,0
+EVEX.US,D,20230223,000000,5.99,6,5.51,5.68,83394,0
+EVEX.US,D,20230224,000000,5.71,5.78,5.54,5.61,40289,0
+EVEX.US,D,20230227,000000,5.68,5.76,5.3901,5.58,31965,0
+EVEX.US,D,20230228,000000,5.58,5.65,5.35,5.46,22065,0
+EVEX.US,D,20230301,000000,5.64,6.21,5.36,6,170674,0
+EVEX.US,D,20230302,000000,6.15,6.4971,6,6.08,121833,0
+EVEX.US,D,20230303,000000,6.25,6.54,6.1296,6.4,55734,0
+EVEX.US,D,20230306,000000,6.45,6.6,6.25,6.5,76133,0
+EVEX.US,D,20230307,000000,6.47,6.58,6.2515,6.27,13280,0
+EVEX.US,D,20230308,000000,6.27,6.44,6,6.03,43559,0
+EVEX.US,D,20230309,000000,6.08,6.12,5.59,5.73,37456,0
+EVEX.US,D,20230310,000000,5.68,5.83,5.47,5.6,40716,0
+EVEX.US,D,20230313,000000,5.47,5.63,5.1,5.54,46959,0
+EVEX.US,D,20230314,000000,5.45,5.8,5.45,5.71,16682,0
+EVEX.US,D,20230315,000000,5.57,5.88,5.5401,5.74,16345,0
+EVEX.US,D,20230316,000000,5.57,6.33,5.57,6.07,19385,0
+EVEX.US,D,20230317,000000,6.07,6.41,5.8102,6.03,31626,0
+EVEX.US,D,20230320,000000,6.03,6.25,5.99,5.99,25872,0
+EVEX.US,D,20230321,000000,5.97,6.2,5.97,6.15,18956,0
+EVEX.US,D,20230322,000000,6.18,6.19,5.972,6.15,9647,0
+EVEX.US,D,20230323,000000,6.2,6.28,6.15,6.22,11860,0
+EVEX.US,D,20230324,000000,6.23,6.3,5.95,6.23,19486,0
+EVEX.US,D,20230327,000000,6.21,6.55,6.19,6.5,24854,0
+EVEX.US,D,20230328,000000,6.51,6.77,6.45,6.77,26154,0
+EVEX.US,D,20230329,000000,6.7,6.9,6.5115,6.88,36044,0
+EVEX.US,D,20230330,000000,6.95,7.05,6.85,7,25161,0
+EVEX.US,D,20230331,000000,6.95,7.3099,6.82,7.24,21767,0
+EVEX.US,D,20230403,000000,7.23,7.29,6.99,7.19,16338,0
+EVEX.US,D,20230404,000000,7.2047,7.31,7.0918,7.18,11140,0
+EVEX.US,D,20230405,000000,7.12,7.22,7,7.01,16648,0
+EVEX.US,D,20230406,000000,7,7.24,7,7.13,9414,0
+EVEX.US,D,20230410,000000,7.1858,7.4,7.13,7.13,22868,0
+EVEX.US,D,20230411,000000,7.26,7.3,7.12,7.26,17415,0
+EVEX.US,D,20230412,000000,7.3,7.54,7.1,7.43,41616,0
+EVEX.US,D,20230413,000000,7.47,7.54,7.25,7.35,11862,0
+EVEX.US,D,20230414,000000,7.24,7.5,7.02,7.25,12826,0
+EVEX.US,D,20230417,000000,7.2,7.36,7.18,7.24,10532,0
+EVEX.US,D,20230418,000000,7.19,7.38,7.19,7.33,13351,0
+EVEX.US,D,20230419,000000,7.29,7.36,7.11,7.2,10605,0
+EVEX.US,D,20230420,000000,7.02,7.62,7.02,7.62,18713,0
+EVEX.US,D,20230421,000000,7.49,7.5,7.22,7.49,27316,0
+EVEX.US,D,20230424,000000,7.34,7.64,7.1915,7.53,25901,0
+EVEX.US,D,20230425,000000,7.34,7.49,7.1895,7.49,20087,0
+EVEX.US,D,20230426,000000,7.17,7.49,7.04,7.32,19686,0
+EVEX.US,D,20230427,000000,7.24,7.77,7.1678,7.62,26063,0
+EVEX.US,D,20230428,000000,7.5,7.835,7.23,7.8,16777,0
+EVEX.US,D,20230501,000000,7.5,7.93,7.5,7.93,21803,0
+EVEX.US,D,20230502,000000,7.83,7.95,7.6801,7.9,14156,0
+EVEX.US,D,20230503,000000,7.71,8.13,7.68,8.07,45373,0
+EVEX.US,D,20230504,000000,7.87,8.13,7.51,7.75,121070,0
+EVEX.US,D,20230505,000000,7.65,7.7,7.34,7.41,33217,0
+EVEX.US,D,20230508,000000,7.19,7.86,7.19,7.78,23965,0
+EVEX.US,D,20230509,000000,7.83,8.09,7.43,7.84,37433,0
+EVEX.US,D,20230510,000000,7.79,8.015,7.79,8,15163,0
+EVEX.US,D,20230511,000000,7.83,8.05,7.6823,7.99,19076,0
+EVEX.US,D,20230512,000000,7.86,8.03,7.76,8.03,17489,0
+EVEX.US,D,20230515,000000,7.91,8.11,7.76,8.09,23303,0
+EVEX.US,D,20230516,000000,7.9,8.07,7.6001,7.82,21839,0
+EVEX.US,D,20230517,000000,7.7,8.15,7.5501,8.09,34573,0
+EVEX.US,D,20230518,000000,8.08,9.15,7.8,9.15,58496,0
+EVEX.US,D,20230519,000000,8.59,9.52,8.51,8.71,62906,0
+EVEX.US,D,20230522,000000,8.6,9.09,8.5,8.9,83160,0
+EVEX.US,D,20230523,000000,8.75,8.75,8,8.09,132959,0
+EVEX.US,D,20230524,000000,8.02,8.26,7.96,8.16,40509,0
+EVEX.US,D,20230525,000000,8.04,8.16,8,8.12,19008,0
+EVEX.US,D,20230526,000000,8.2359,8.39,8,8.37,24285,0
+EVEX.US,D,20230530,000000,8.33,8.4999,7.89,8.02,12705,0
+EVEX.US,D,20230531,000000,7.91,8.2,7.72,7.99,12936,0
+EVEX.US,D,20230601,000000,7.86,7.97,7.65,7.75,58348,0
+EVEX.US,D,20230602,000000,7.85,8.38,7.62,8.22,37432,0
+EVEX.US,D,20230605,000000,8.11,8.11,7.68,7.75,38890,0
+EVEX.US,D,20230606,000000,7.66,7.89,7.5901,7.75,29988,0
+EVEX.US,D,20230607,000000,7.8,7.98,7.7,7.75,38240,0
+EVEX.US,D,20230608,000000,7.83,8.25,7.59,8,30454,0
+EVEX.US,D,20230609,000000,7.98,8.86,7.82,8.31,119658,0
+EVEX.US,D,20230612,000000,8.44,8.8,7.88,8.77,91146,0
+EVEX.US,D,20230613,000000,8.8,9.6999,8.696,9.54,127944,0
+EVEX.US,D,20230614,000000,9.64,10.64,9.64,10.22,250729,0
+EVEX.US,D,20230615,000000,9.82,10.5399,9.82,10,69359,0
+EVEX.US,D,20230616,000000,9.85,10.86,9.84,9.84,144407,0
+EVEX.US,D,20230620,000000,9.87,10.75,9.68,10.03,80767,0
+EVEX.US,D,20230621,000000,10.35,10.83,10.17,10.55,102898,0
+EVEX.US,D,20230622,000000,10.68,10.9947,10.32,10.82,121307,0
+EVEX.US,D,20230623,000000,10.61,11.04,10.45,10.73,2226422,0
+EVEX.US,D,20230626,000000,10.62,11.03,10.2,10.28,125839,0
+EVEX.US,D,20230627,000000,10.23,11,9.8431,10,148361,0
+EVEX.US,D,20230628,000000,10,10.59,10,10.49,59694,0
+EVEX.US,D,20230629,000000,11.05,11.05,10.2,10.44,94296,0
+EVEX.US,D,20230630,000000,10.49,10.5,10.26,10.48,62186,0
+EVEX.US,D,20230703,000000,10.5,10.565,9.83,10.4,63467,0
+EVEX.US,D,20230705,000000,10.33,10.4,9.99,10.3,41911,0
+EVEX.US,D,20230706,000000,10,10.23,9.42,9.81,67060,0
+EVEX.US,D,20230707,000000,10,10.6,9.91,10.28,45806,0
+EVEX.US,D,20230710,000000,10.24,10.54,9.6,9.79,56772,0
+EVEX.US,D,20230711,000000,9.73,9.757,9.36,9.43,46228,0
+EVEX.US,D,20230712,000000,9.64,9.68,9.41,9.48,26455,0
+EVEX.US,D,20230713,000000,9.51,10.27,9.25,10.22,41268,0
+EVEX.US,D,20230714,000000,10.02,10.19,9.96,10.15,20573,0
+EVEX.US,D,20230717,000000,10.03,10.74,10.03,10.65,51436,0
+EVEX.US,D,20230718,000000,10.65,10.73,10.4,10.46,51148,0
+EVEX.US,D,20230719,000000,10.45,10.51,9.93,10.02,37437,0
+EVEX.US,D,20230720,000000,10.01,10.05,9.75,9.8,50945,0
+EVEX.US,D,20230721,000000,9.99,10,9.63,9.7,48386,0
+EVEX.US,D,20230724,000000,9.95,9.95,9.2501,9.48,50660,0
+EVEX.US,D,20230725,000000,9.39,9.625,9.36,9.46,24329,0
+EVEX.US,D,20230726,000000,9.45,9.64,9.27,9.3,34253,0
+EVEX.US,D,20230727,000000,9.35,9.35,8.86,9.05,50936,0
+EVEX.US,D,20230728,000000,9.16,9.39,8.9,8.98,52017,0
+EVEX.US,D,20230731,000000,8.96,9.2068,8.96,9.15,48930,0
+EVEX.US,D,20230801,000000,9.11,9.2841,8.88,9,50998,0
+EVEX.US,D,20230802,000000,8.89,8.9454,8.45,8.65,36172,0
+EVEX.US,D,20230803,000000,8.57,8.57,7.5,7.94,92829,0
+EVEX.US,D,20230804,000000,7.92,8.78,7.92,8.43,51412,0
+EVEX.US,D,20230807,000000,8.69,8.9,8.2901,8.5,56122,0
+EVEX.US,D,20230808,000000,8.9,8.9,8.2825,8.44,80835,0
+EVEX.US,D,20230809,000000,8.43,8.4583,8.095,8.31,46900,0
+EVEX.US,D,20230810,000000,8.38,8.55,8.05,8.5,75057,0
+EVEX.US,D,20230811,000000,8.43,8.55,8.31,8.5,34484,0
+EVEX.US,D,20230814,000000,8.41,8.4882,8.29,8.3,36720,0
+EVEX.US,D,20230815,000000,8.37,8.37,8.12,8.2,21103,0
+EVEX.US,D,20230816,000000,8.3,8.3,7.87,7.92,26745,0
+EVEX.US,D,20230817,000000,7.82,7.9651,7.61,7.72,38669,0
+EVEX.US,D,20230818,000000,7.57,7.86,7.5,7.67,46188,0
+EVEX.US,D,20230821,000000,7.57,8,7.57,7.93,26526,0
+EVEX.US,D,20230822,000000,8.04,8.04,7.5,7.82,33267,0
+EVEX.US,D,20230823,000000,7.74,8.08,7.72,7.99,21415,0
+EVEX.US,D,20230824,000000,7.91,7.98,7.73,7.82,40614,0
+EVEX.US,D,20230825,000000,7.85,8,7.72,7.87,52279,0
+EVEX.US,D,20230828,000000,7.89,8.02,7.81,7.91,39289,0
+EVEX.US,D,20230829,000000,7.93,8.11,7.72,7.89,54397,0
+EVEX.US,D,20230830,000000,7.88,8,7.66,7.76,31176,0
+EVEX.US,D,20230831,000000,7.74,7.9099,7.2401,7.38,35454,0
+EVEX.US,D,20230901,000000,7.36,7.5875,7.24,7.29,24288,0
+EVEX.US,D,20230905,000000,7.49,8.3,7.2706,8.1,315976,0
+EVEX.US,D,20230906,000000,8.24,8.2701,7.9001,8,143383,0
+EVEX.US,D,20230907,000000,8,8.24,7.91,8.1,133230,0
+EVEX.US,D,20230908,000000,8.2,8.2,7.88,8.01,64992,0
+EVEX.US,D,20230911,000000,7.99,8.375,7.92,8.05,157901,0
+EVEX.US,D,20230912,000000,8,8.15,7.79,7.85,82294,0
+EVEX.US,D,20230913,000000,7.86,8,7.39,7.99,94579,0
+EVEX.US,D,20230914,000000,7.94,8,7.7644,8,45252,0
+EVEX.US,D,20230915,000000,7.95,8.85,7.83,8.82,1824088,0
+EVEX.US,D,20230918,000000,8.77,8.95,8.62,8.77,109946,0
+EVEX.US,D,20230919,000000,8.76,9.01,8.54,8.95,41583,0
+EVEX.US,D,20230920,000000,9.18,9.18,8.95,8.99,28869,0
+EVEX.US,D,20230921,000000,8.94,8.94,8.41,8.43,57221,0
+EVEX.US,D,20230922,000000,8.43,8.58,8.31,8.36,39835,0
+EVEX.US,D,20230925,000000,8.16,8.39,7.895,7.96,103675,0
+EVEX.US,D,20230926,000000,7.9,8.21,7.83,8.19,43432,0
+EVEX.US,D,20230927,000000,8.25,8.4,8.1,8.26,28741,0
+EVEX.US,D,20230928,000000,8.29,8.72,8.29,8.56,23600,0
+EVEX.US,D,20230929,000000,8.59,8.59,8.21,8.29,37329,0
+EVEX.US,D,20231002,000000,8.28,8.6292,8.1001,8.22,23454,0
+EVEX.US,D,20231003,000000,8.09,8.32,8,8.13,50332,0
+EVEX.US,D,20231004,000000,8.07,8.3,7.9901,8.18,42320,0
+EVEX.US,D,20231005,000000,8.03,8.31,7.95,8.07,41904,0
+EVEX.US,D,20231006,000000,8.02,8.33,8.02,8.15,29600,0
+EVEX.US,D,20231009,000000,8.12,8.195,7.64,8.1,58739,0
+EVEX.US,D,20231010,000000,8.15,8.296,7.92,8,61408,0
+EVEX.US,D,20231011,000000,8.06,8.15,7.82,7.99,29195,0
+EVEX.US,D,20231012,000000,7.87,8.18,7.75,7.99,36251,0
+EVEX.US,D,20231013,000000,7.95,8.18,7.77,7.99,32354,0
+EVEX.US,D,20231016,000000,8.08,8.21,7.92,8.03,46323,0
+EVEX.US,D,20231017,000000,7.94,8.03,7.83,7.94,40256,0
+EVEX.US,D,20231018,000000,7.89,7.915,7.7,7.8,51712,0
+EVEX.US,D,20231019,000000,7.8,7.88,7.65,7.81,45279,0
+EVEX.US,D,20231020,000000,7.86,7.96,7.61,7.85,53113,0
+EVEX.US,D,20231023,000000,7.75,7.76,7.2775,7.31,66973,0
+EVEX.US,D,20231024,000000,7.39,7.51,7.26,7.48,36531,0
+EVEX.US,D,20231025,000000,7.4,7.56,7.37,7.44,39077,0
+EVEX.US,D,20231026,000000,7.4,7.535,7.29,7.48,35598,0
+EVEX.US,D,20231027,000000,7.49,7.54,7.397,7.48,37189,0
+EVEX.US,D,20231030,000000,7.57,7.63,7.41,7.5,45594,0
+EVEX.US,D,20231031,000000,7.47,7.55,7.3476,7.5,28834,0
+EVEX.US,D,20231101,000000,7.5,7.52,7.3713,7.43,25878,0
+EVEX.US,D,20231102,000000,7.5,7.57,7.36,7.5,100302,0
+EVEX.US,D,20231103,000000,7.66,8,7.317,7.46,89414,0
+EVEX.US,D,20231106,000000,7.55,7.6187,7.405,7.49,38105,0
+EVEX.US,D,20231107,000000,7.38,7.5,7.35,7.36,91675,0
+EVEX.US,D,20231108,000000,7.38,7.6651,7.3,7.42,33918,0
+EVEX.US,D,20231109,000000,7.26,7.33,6.6512,7.25,61455,0
+EVEX.US,D,20231110,000000,7.25,7.25,6.9,7.04,43059,0
+EVEX.US,D,20231113,000000,7,7.11,6.811,6.99,24481,0
+EVEX.US,D,20231114,000000,7.14,7.505,7.0398,7.46,57968,0
+EVEX.US,D,20231115,000000,7.42,7.53,7.18,7.36,70242,0
+EVEX.US,D,20231116,000000,7.36,7.49,7.14,7.35,28551,0
+EVEX.US,D,20231117,000000,7.36,7.52,7.257,7.47,61885,0
+EVEX.US,D,20231120,000000,7.5,7.5555,7.2732,7.33,43892,0
+EVEX.US,D,20231121,000000,7.28,7.3,6.75,7.03,67975,0
+EVEX.US,D,20231122,000000,7.02,7.19,6.927,7.03,51918,0
+EVEX.US,D,20231124,000000,7.03,7.12,6.87,6.98,18446,0
+EVEX.US,D,20231127,000000,7.05,7.05,6.88,6.94,45753,0
+EVEX.US,D,20231128,000000,6.93,7.03,6.85,6.88,54964,0
+EVEX.US,D,20231129,000000,6.85,7.17,6.85,7.06,48069,0
+EVEX.US,D,20231130,000000,6.95,7.19,6.95,7.06,67196,0
+EVEX.US,D,20231201,000000,6.97,7.165,6.95,6.98,60027,0
+EVEX.US,D,20231204,000000,6.93,7.07,6.89,6.92,30099,0
+EVEX.US,D,20231205,000000,6.86,7,6.8,6.84,53221,0
+EVEX.US,D,20231206,000000,6.78,7.1008,6.78,6.97,57605,0
+EVEX.US,D,20231207,000000,6.86,7.11,6.7,6.85,65842,0
+EVEX.US,D,20231208,000000,6.83,7.03,6.72,6.93,50230,0
+EVEX.US,D,20231211,000000,6.94,7.0323,6.83,6.94,51535,0
+EVEX.US,D,20231212,000000,6.97,7.1,6.89,6.96,36800,0
+EVEX.US,D,20231213,000000,6.97,7.37,6.925,7.33,140769,0
+EVEX.US,D,20231214,000000,7.51,7.56,6.87,6.9,111722,0
+EVEX.US,D,20231215,000000,6.92,7.195,6.91,7.03,165266,0
+EVEX.US,D,20231218,000000,7.09,7.2779,6.94,7.18,72450,0
+EVEX.US,D,20231219,000000,7.2,7.29,7.03,7.27,48372,0
+EVEX.US,D,20231220,000000,7.29,7.47,6.98,7.1,97234,0
+EVEX.US,D,20231221,000000,7.18,7.52,7,7.38,109417,0
+EVEX.US,D,20231222,000000,7.47,7.57,7.22,7.36,65132,0
+EVEX.US,D,20231226,000000,7.4,7.52,6.977,7.12,122361,0
+EVEX.US,D,20231227,000000,7.13,7.5,7.04,7.41,70935,0
+EVEX.US,D,20231228,000000,7.45,7.54,7.4,7.43,44360,0
+EVEX.US,D,20231229,000000,7.38,7.49,7.25,7.32,35886,0
+EVEX.US,D,20240102,000000,7.24,7.48,7.21,7.3,26918,0
+EVEX.US,D,20240103,000000,7.31,7.39,7.15,7.3,60174,0
+EVEX.US,D,20240104,000000,7.37,7.49,7.245,7.38,86699,0
+EVEX.US,D,20240105,000000,7.33,7.37,7.15,7.28,52436,0
+EVEX.US,D,20240108,000000,7.27,7.3,7.19,7.3,36581,0
+EVEX.US,D,20240109,000000,7.15,7.19,7.05,7.16,46859,0
+EVEX.US,D,20240110,000000,7.14,7.14,6.91,7.09,43574,0
+EVEX.US,D,20240111,000000,7.17,7.17,6.835,7.01,53327,0
+EVEX.US,D,20240112,000000,7.13,7.14,6.96,7.05,40099,0
+EVEX.US,D,20240116,000000,6.98,6.99,6.6799,6.85,41394,0
+EVEX.US,D,20240117,000000,6.72,6.72,6.47,6.68,39927,0
+EVEX.US,D,20240118,000000,6.64,6.82,6.53,6.73,59956,0
+EVEX.US,D,20240119,000000,6.7,6.8,6.582,6.77,43979,0
+EVEX.US,D,20240122,000000,6.76,6.98,6.6717,6.9,38425,0
+EVEX.US,D,20240123,000000,7,7.08,6.8656,6.98,27602,0
+EVEX.US,D,20240124,000000,7.03,7.03,6.71,6.79,38743,0
+EVEX.US,D,20240125,000000,6.87,6.87,6.55,6.57,36733,0
+EVEX.US,D,20240126,000000,6.63,6.65,6.5375,6.62,23758,0
+EVEX.US,D,20240129,000000,6.63,6.75,6.56,6.72,24923,0
+EVEX.US,D,20240130,000000,6.7,6.76,6.66,6.67,15097,0
+EVEX.US,D,20240131,000000,6.71,6.8142,6.15,6.2,45522,0
+EVEX.US,D,20240201,000000,6.22,6.3382,5.81,5.88,48009,0
+EVEX.US,D,20240202,000000,5.86,6.26,5.86,6.23,38739,0
+EVEX.US,D,20240205,000000,6.25,6.25,6.06,6.11,41517,0
+EVEX.US,D,20240206,000000,6.1,6.37,6.1,6.32,55427,0
+EVEX.US,D,20240207,000000,6.29,6.37,6.29,6.33,26707,0
+EVEX.US,D,20240208,000000,6.32,6.43,6.2077,6.39,30308,0
+EVEX.US,D,20240209,000000,6.36,6.505,6.36,6.38,27109,0
+EVEX.US,D,20240212,000000,6.38,6.895,6.3411,6.64,57617,0
+EVEX.US,D,20240213,000000,6.5,6.6099,5.9639,6.21,59928,0
+EVEX.US,D,20240214,000000,6.32,6.5,6.15,6.42,32257,0
+EVEX.US,D,20240215,000000,6.34,6.37,6.08,6.18,55808,0
+EVEX.US,D,20240216,000000,6.2,6.2,6.03,6.05,49202,0
+EVEX.US,D,20240220,000000,6.01,6.0799,5.82,5.84,40444,0
+EVEX.US,D,20240221,000000,5.89,5.89,5.77,5.83,29308,0
+EVEX.US,D,20240222,000000,5.84,5.93,5.56,5.63,48425,0
+EVEX.US,D,20240223,000000,5.57,5.835,5.5642,5.75,24155,0
+EVEX.US,D,20240226,000000,5.74,6,5.7,5.79,35298,0
+EVEX.US,D,20240227,000000,5.79,5.8899,5.66,5.68,20529,0
+EVEX.US,D,20240228,000000,5.59,5.679,5.56,5.57,15581,0
+EVEX.US,D,20240229,000000,5.67,5.78,5.52,5.55,47525,0
+EVEX.US,D,20240301,000000,5.47,5.55,5.3901,5.44,40886,0
+EVEX.US,D,20240304,000000,5.43,5.45,5.23,5.3,30077,0
+EVEX.US,D,20240305,000000,5.29,5.3,5.1699,5.23,40721,0
+EVEX.US,D,20240306,000000,5.3,5.4,5.23,5.36,32720,0
+EVEX.US,D,20240307,000000,5.41,5.5721,5.12,5.17,82074,0
+EVEX.US,D,20240308,000000,5.27,5.44,5.26,5.43,38445,0
+EVEX.US,D,20240311,000000,5.43,5.485,5.2,5.21,21012,0
+EVEX.US,D,20240312,000000,5.23,5.39,5.23,5.3,22974,0
+EVEX.US,D,20240313,000000,5.29,5.4,5.1478,5.22,42593,0
+EVEX.US,D,20240314,000000,5.23,5.23,5.1,5.18,45505,0
+EVEX.US,D,20240315,000000,5.1,5.43,5.1,5.43,229137,0
+EVEX.US,D,20240318,000000,5.44,5.4999,5.39,5.43,48528,0
+EVEX.US,D,20240319,000000,5.45,5.47,5.36,5.4,33181,0
+EVEX.US,D,20240320,000000,5.46,5.6,5.2803,5.5,43355,0
+EVEX.US,D,20240321,000000,5.5,5.595,5.4246,5.55,34987,0
+EVEX.US,D,20240322,000000,5.53,5.53,5.36,5.4,26553,0
+EVEX.US,D,20240325,000000,5.43,5.45,4.85,4.96,69375,0
+EVEX.US,D,20240326,000000,5,5.06,4.81,4.96,33903,0
+EVEX.US,D,20240327,000000,4.99,5.49,4.99,5.48,31877,0
+EVEX.US,D,20240328,000000,5.45,5.531,5.08,5.4,29632,0
+EVEX.US,D,20240401,000000,5.34,5.4,5.24,5.29,33852,0
+EVEX.US,D,20240402,000000,5.24,5.24,4.99,5.15,44437,0
+EVEX.US,D,20240403,000000,5.15,5.665,5.13,5.52,56140,0
+EVEX.US,D,20240404,000000,5.55,5.55,5.35,5.41,32156,0
+EVEX.US,D,20240405,000000,5.36,5.51,5.255,5.4,21763,0
+EVEX.US,D,20240408,000000,5.37,5.81,5.3,5.72,101412,0
+EVEX.US,D,20240409,000000,5.74,5.89,5.5,5.5,35416,0
+EVEX.US,D,20240410,000000,5.38,5.53,5.22,5.27,69760,0
+EVEX.US,D,20240411,000000,5.22,5.34,5.22,5.33,28269,0
+EVEX.US,D,20240412,000000,5.33,5.33,5.11,5.13,26538,0
+EVEX.US,D,20240415,000000,5.2,5.21,4.83,4.95,112822,0
+EVEX.US,D,20240416,000000,4.96,5.12,4.93,5.12,63381,0
+EVEX.US,D,20240417,000000,5.12,5.2899,4.9901,5.18,23254,0
+EVEX.US,D,20240418,000000,5.17,5.32,5.17,5.28,32830,0
+EVEX.US,D,20240419,000000,5.25,5.33,5.19,5.29,49158,0
+EVEX.US,D,20240422,000000,5.27,5.27,5,5.15,45175,0
+EVEX.US,D,20240423,000000,5.09,5.1999,4.9,5.04,61268,0
+EVEX.US,D,20240424,000000,5,5.02,4.8601,4.96,115773,0
+EVEX.US,D,20240425,000000,4.92,5.04,4.91,5.01,66111,0
+EVEX.US,D,20240426,000000,5.07,5.55,5,5.36,102970,0
+EVEX.US,D,20240429,000000,5.38,5.58,5.38,5.45,54202,0
+EVEX.US,D,20240430,000000,5.42,5.446,5.35,5.39,31786,0
+EVEX.US,D,20240501,000000,5.37,5.385,5.08,5.28,34858,0
+EVEX.US,D,20240502,000000,5.36,5.5799,5.27,5.48,50894,0
+EVEX.US,D,20240503,000000,5.58,5.58,5.385,5.41,16921,0
+EVEX.US,D,20240506,000000,5.41,5.54,5.41,5.51,44740,0
+EVEX.US,D,20240507,000000,5.58,5.61,5.57,5.58,39840,0
+EVEX.US,D,20240508,000000,5.51,5.52,5.07,5.35,83827,0
+EVEX.US,D,20240509,000000,5.31,5.4,5.31,5.34,47535,0
+EVEX.US,D,20240510,000000,5.29,5.3554,5.11,5.23,32373,0
+EVEX.US,D,20240513,000000,5.25,5.4816,5.25,5.31,29681,0
+EVEX.US,D,20240514,000000,5.37,5.39,5.31,5.37,25844,0
+EVEX.US,D,20240515,000000,5.36,5.71,5.36,5.58,33707,0
+EVEX.US,D,20240516,000000,5.58,5.655,5.25,5.35,57141,0
+EVEX.US,D,20240517,000000,5.39,5.74,5.3501,5.5,54277,0
+EVEX.US,D,20240520,000000,5.5,5.61,5.5,5.58,31542,0
+EVEX.US,D,20240521,000000,5.58,5.8,5.58,5.75,39500,0
+EVEX.US,D,20240522,000000,5.72,5.99,5.5757,5.65,84732,0
+EVEX.US,D,20240523,000000,5.61,5.8499,5.61,5.79,60568,0
+EVEX.US,D,20240524,000000,5.82,5.986,5.7001,5.78,27794,0
+EVEX.US,D,20240528,000000,5.89,5.89,5.06,5.3,98973,0
+EVEX.US,D,20240529,000000,5.16,5.47,4.72,4.73,86304,0
+EVEX.US,D,20240530,000000,4.75,4.9699,4.73,4.74,52008,0
+EVEX.US,D,20240531,000000,4.78,5.0499,4.775,4.93,289249,0
+EVEX.US,D,20240603,000000,4.95,4.97,4.77,4.8,73412,0
+EVEX.US,D,20240604,000000,4.8,4.852,4.4,4.5,52035,0
+EVEX.US,D,20240605,000000,4.49,4.58,4.4308,4.57,68880,0
+EVEX.US,D,20240606,000000,4.57,4.965,4.57,4.89,45580,0
+EVEX.US,D,20240607,000000,4.94,4.94,4.6,4.61,36574,0
+EVEX.US,D,20240610,000000,4.59,4.65,4.38,4.4,39481,0
+EVEX.US,D,20240611,000000,4.4,4.51,4.35,4.42,56302,0
+EVEX.US,D,20240612,000000,4.55,4.86,4.55,4.79,56025,0
+EVEX.US,D,20240613,000000,4.76,4.76,4.56,4.7,104927,0
+EVEX.US,D,20240614,000000,4.65,4.65,4.48,4.55,27963,0
+EVEX.US,D,20240617,000000,4.56,4.62,4.31,4.45,43139,0
+EVEX.US,D,20240618,000000,4.43,4.4702,4.19,4.2,41359,0
+EVEX.US,D,20240620,000000,4.2,4.285,3.81,3.92,67652,0
+EVEX.US,D,20240621,000000,3.92,4.24,3.9,4.13,117049,0
+EVEX.US,D,20240624,000000,4.13,4.3899,3.96,3.97,115804,0
+EVEX.US,D,20240625,000000,3.95,4.02,3.93,3.96,40703,0
+EVEX.US,D,20240626,000000,3.91,3.99,3.8225,3.87,46014,0
+EVEX.US,D,20240627,000000,3.86,4.21,3.86,4.15,44715,0
+EVEX.US,D,20240628,000000,4.16,4.2012,3.92,4.05,104973,0
+EVEX.US,D,20240701,000000,4.05,4.0528,3.15,3.28,311478,0
+EVEX.US,D,20240702,000000,3.32,3.3878,3.18,3.25,86959,0
+EVEX.US,D,20240703,000000,3.3,3.3,3.165,3.19,71955,0
+EVEX.US,D,20240705,000000,3.2,3.37,3.18,3.36,79455,0
+EVEX.US,D,20240708,000000,3.37,3.38,3.27,3.29,80563,0
+EVEX.US,D,20240709,000000,3.31,3.31,3.22,3.3,28300,0
+EVEX.US,D,20240710,000000,3.3,3.3199,3.23,3.3,44529,0
+EVEX.US,D,20240711,000000,3.36,3.46,3.26,3.46,172258,0
+EVEX.US,D,20240712,000000,3.53,3.77,3.46,3.77,282059,0
+EVEX.US,D,20240715,000000,3.78,4.1,3.78,4.06,114075,0
+EVEX.US,D,20240716,000000,4.14,4.15,4,4.06,345712,0
+EVEX.US,D,20240717,000000,4.05,4.1,3.61,3.84,159042,0
+EVEX.US,D,20240718,000000,3.8,3.92,3.5,3.57,128292,0
+EVEX.US,D,20240719,000000,3.5,3.54,3.32,3.34,71424,0
+EVEX.US,D,20240722,000000,3.47,3.5753,3.31,3.42,158060,0
+EVEX.US,D,20240723,000000,3.54,3.6,3.34,3.38,270199,0
+EVEX.US,D,20240724,000000,3.46,3.5126,3.23,3.28,139663,0
+EVEX.US,D,20240725,000000,3.28,3.3889,3.25,3.34,97562,0
+EVEX.US,D,20240726,000000,3.39,3.44,3.2605,3.41,133169,0
+EVEX.US,D,20240729,000000,3.42,3.53,3.36,3.39,99553,0
+EVEX.US,D,20240730,000000,3.4,3.43,3.27,3.33,102990,0
+EVEX.US,D,20240731,000000,3.37,3.48,3.23,3.44,84780,0
+EVEX.US,D,20240801,000000,3.42,3.45,3.28,3.32,109491,0
+EVEX.US,D,20240802,000000,3.21,3.2783,2.97,3,156620,0
+EVEX.US,D,20240805,000000,2.88,2.9,2.57,2.7,190257,0
+EVEX.US,D,20240806,000000,3.07,3.15,2.6,2.73,160688,0
+EVEX.US,D,20240807,000000,2.81,2.95,2.45,2.55,195396,0
+EVEX.US,D,20240808,000000,2.55,2.67,2.46,2.66,143898,0
+EVEX.US,D,20240809,000000,2.67,2.73,2.58,2.65,91093,0
+EVEX.US,D,20240812,000000,2.75,2.75,2.52,2.55,155138,0
+EVEX.US,D,20240813,000000,2.56,2.61,2.46,2.5,177202,0
+EVEX.US,D,20240814,000000,2.5,2.54,2.37,2.4,230600,0
+EVEX.US,D,20240815,000000,2.46,2.57,2.33,2.54,91933,0
+EVEX.US,D,20240816,000000,2.54,2.64,2.54,2.61,63931,0
+EVEX.US,D,20240819,000000,2.57,2.6047,2.35,2.45,133627,0
+EVEX.US,D,20240820,000000,2.48,2.5391,2.37,2.41,52870,0
+EVEX.US,D,20240821,000000,2.44,2.53,2.4,2.53,44745,0
+EVEX.US,D,20240822,000000,2.53,2.58,2.48,2.5,100451,0
+EVEX.US,D,20240823,000000,2.49,2.76,2.485,2.68,128138,0
+EVEX.US,D,20240826,000000,2.71,2.91,2.61,2.62,319289,0
+EVEX.US,D,20240827,000000,2.59,2.85,2.55,2.83,132307,0
+EVEX.US,D,20240828,000000,2.84,3.06,2.7,2.79,169558,0
+EVEX.US,D,20240829,000000,2.81,2.895,2.75,2.81,67329,0
+EVEX.US,D,20240830,000000,2.81,2.9,2.77,2.81,106111,0
+EVEX.US,D,20240903,000000,2.8,2.84,2.67,2.75,108646,0
+EVEX.US,D,20240904,000000,2.75,2.86,2.65,2.71,89650,0
+EVEX.US,D,20240905,000000,2.73,2.89,2.66,2.78,87533,0
+EVEX.US,D,20240906,000000,2.75,2.84,2.6045,2.67,86207,0
+EVEX.US,D,20240909,000000,2.73,2.9,2.72,2.86,227783,0
+EVEX.US,D,20240910,000000,2.86,2.91,2.65,2.79,152993,0
+EVEX.US,D,20240911,000000,2.77,2.89,2.74,2.85,131258,0
+EVEX.US,D,20240912,000000,2.9,2.9,2.8,2.81,92460,0
+EVEX.US,D,20240913,000000,2.87,2.89,2.8268,2.87,103469,0
+EVEX.US,D,20240916,000000,2.89,2.93,2.83,2.86,282617,0
+EVEX.US,D,20240917,000000,2.92,3,2.86,2.89,420516,0
+EVEX.US,D,20240918,000000,2.89,2.9689,2.7,2.89,711777,0
+EVEX.US,D,20240919,000000,2.96,2.99,2.85,2.99,760910,0
+EVEX.US,D,20240920,000000,2.99,3.09,2.93,2.99,3110946,0
+EVEX.US,D,20240923,000000,3.06,3.13,2.985,3.09,654557,0
+EVEX.US,D,20240924,000000,3.15,3.15,3.05,3.14,615046,0
+EVEX.US,D,20240925,000000,3.12,3.27,3.11,3.2,457778,0
+EVEX.US,D,20240926,000000,3.32,3.32,3.01,3.19,443741,0
+EVEX.US,D,20240927,000000,3.19,3.23,3.16,3.22,314853,0
+EVEX.US,D,20240930,000000,3.25,3.26,3.13,3.24,306498,0
+EVEX.US,D,20241001,000000,3.19,3.25,2.96,3.01,308809,0
+EVEX.US,D,20241002,000000,2.97,3.19,2.96,3.16,308475,0
+EVEX.US,D,20241003,000000,3.1,3.24,3.03,3.19,326100,0
+EVEX.US,D,20241004,000000,3.24,3.32,3.15,3.31,305857,0
+EVEX.US,D,20241007,000000,3.33,3.35,3.22,3.35,318612,0
+EVEX.US,D,20241008,000000,3.36,3.38,3.22,3.28,247693,0
+EVEX.US,D,20241009,000000,3.24,3.335,3.21,3.25,260359,0
+EVEX.US,D,20241010,000000,3.23,3.31,3.22,3.3,230439,0
+EVEX.US,D,20241011,000000,3.26,3.38,3.26,3.33,329644,0
+EVEX.US,D,20241014,000000,3.38,3.38,3.12,3.19,277932,0
+EVEX.US,D,20241015,000000,3.22,3.36,3.2,3.33,315753,0
+EVEX.US,D,20241016,000000,3.37,3.54,3.3399,3.45,345610,0
+EVEX.US,D,20241017,000000,3.43,3.53,3.33,3.46,306556,0
+EVEX.US,D,20241018,000000,3.48,3.6,3.4,3.43,137234,0
+EVEX.US,D,20241021,000000,3.43,3.44,3.32,3.42,249175,0
+EVEX.US,D,20241022,000000,3.4,3.59,3.32,3.46,412167,0
+EVEX.US,D,20241023,000000,3.47,3.51,3.3,3.42,252700,0
+EVEX.US,D,20241024,000000,3.42,3.46,3.32,3.4,242246,0
+EVEX.US,D,20241025,000000,3.42,3.48,3.3496,3.38,320149,0
+EVEX.US,D,20241028,000000,3.41,3.435,3.3,3.39,264068,0
+EVEX.US,D,20241029,000000,3.39,3.39,3.25,3.3,271588,0
+EVEX.US,D,20241030,000000,3.29,3.3762,3.21,3.21,246403,0
+EVEX.US,D,20241031,000000,3.2,3.215,3.07,3.08,332792,0
+EVEX.US,D,20241101,000000,3.1,3.125,2.7899,2.85,235900,0
+EVEX.US,D,20241104,000000,3.03,3.03,2.7,2.73,161201,0
+EVEX.US,D,20241105,000000,2.71,2.84,2.61,2.68,171575,0
+EVEX.US,D,20241106,000000,2.87,3.03,2.81,2.89,300666,0
+EVEX.US,D,20241107,000000,2.89,2.9869,2.85,2.92,166234,0
+EVEX.US,D,20241108,000000,2.96,3.01,2.86,2.98,171411,0
+EVEX.US,D,20241111,000000,3.0999,3.1,3,3.07,205423,0
+EVEX.US,D,20241112,000000,3.045,3.19,3.045,3.14,309405,0
+EVEX.US,D,20241113,000000,3.11,3.1689,3.05,3.09,250082,0
+EVEX.US,D,20241114,000000,3.055,3.27,3.02,3.16,424004,0
+EVEX.US,D,20241115,000000,3.1682,3.19,2.98,3,106312,0
+EVEX.US,D,20241118,000000,3.06,3.06,2.91,2.93,87669,0
+EVEX.US,D,20241119,000000,2.9326,3.0995,2.91,3.04,103359,0
+EVEX.US,D,20241120,000000,3.02,3.1,2.935,3.05,101009,0
+EVEX.US,D,20241121,000000,3.075,3.46,3.04,3.29,444227,0
+EVEX.US,D,20241122,000000,3.356,3.356,3.24,3.35,228591,0
+EVEX.US,D,20241125,000000,3.46,4.05,3.45,4.03,1619310,0
+EVEX.US,D,20241126,000000,4.09,4.32,3.99,4.11,595177,0
+EVEX.US,D,20241127,000000,4.155,4.2,3.88,4.06,300954,0
+EVEX.US,D,20241129,000000,4.0774,4.2,4.03,4.19,429202,0
+EVEX.US,D,20241202,000000,4.245,4.58,4.06,4.16,493608,0
+EVEX.US,D,20241203,000000,4.15,4.15,4,4.02,244913,0
+EVEX.US,D,20241204,000000,3.96,4.14,3.91,4.09,206184,0
+EVEX.US,D,20241205,000000,4.09,4.54,4.05,4.29,672282,0
+EVEX.US,D,20241206,000000,4.41,4.53,4.34,4.46,363763,0
+EVEX.US,D,20241209,000000,4.485,4.8,4.4717,4.6,546575,0
+EVEX.US,D,20241210,000000,4.45,4.64,4.3173,4.52,275762,0
+EVEX.US,D,20241211,000000,4.52,4.57,4.3213,4.44,239492,0
+EVEX.US,D,20241212,000000,4.405,4.53,4.36,4.41,162655,0
+EVEX.US,D,20241213,000000,4.375,4.78,4.375,4.71,330393,0
+EVEX.US,D,20241216,000000,4.775,4.93,4.56,4.58,335752,0
+EVEX.US,D,20241217,000000,4.575,4.88,4.39,4.84,290530,0
+EVEX.US,D,20241218,000000,4.885,5.246,4.61,4.65,565945,0
+EVEX.US,D,20241219,000000,4.685,4.75,4.42,4.62,340248,0
+EVEX.US,D,20241220,000000,4.52,5.1,4.51,5.01,3237907,0
+EVEX.US,D,20241223,000000,5.03,5.32,4.95,5.09,353040,0
+EVEX.US,D,20241224,000000,5.12,5.485,5.09,5.38,220742,0
+EVEX.US,D,20241226,000000,5.32,5.6,5.16,5.59,306676,0
+EVEX.US,D,20241227,000000,5.607,5.69,5.35,5.41,284823,0
+EVEX.US,D,20241230,000000,5.32,5.6,5.17,5.56,292500,0
+EVEX.US,D,20241231,000000,5.6299,5.67,5.3,5.44,237262,0
+EVEX.US,D,20250102,000000,5.57,5.62,5.25,5.3,194107,0
+EVEX.US,D,20250103,000000,5.23,5.69,5.23,5.62,348855,0
+EVEX.US,D,20250106,000000,5.77,6.09,5.6673,5.89,396919,0
+EVEX.US,D,20250107,000000,5.98,6.03,5.64,5.7,334449,0
+EVEX.US,D,20250108,000000,5.575,5.66,5.13,5.48,377225,0
+EVEX.US,D,20250110,000000,5.22,5.24,4.78,4.84,378137,0
+EVEX.US,D,20250113,000000,4.53,4.6,4.33,4.35,492785,0
+EVEX.US,D,20250114,000000,4.4,4.4893,4.055,4.2,345384,0
+EVEX.US,D,20250115,000000,4.3,4.55,4.3,4.48,352958,0
+EVEX.US,D,20250116,000000,4.5372,4.65,4.39,4.56,189134,0
+EVEX.US,D,20250117,000000,4.66,4.695,4.53,4.63,211967,0
+EVEX.US,D,20250121,000000,4.735,5.01,4.72,4.94,343779,0
+EVEX.US,D,20250122,000000,4.965,5.11,4.78,4.88,228406,0
+EVEX.US,D,20250123,000000,4.77,4.82,4.64,4.74,173745,0
+EVEX.US,D,20250124,000000,4.785,4.98,4.74,4.81,161097,0
+EVEX.US,D,20250127,000000,4.75,4.8,4.42,4.49,179535,0
+EVEX.US,D,20250128,000000,4.555,4.86,4.5,4.85,190353,0
+EVEX.US,D,20250129,000000,4.8499,5.0884,4.849,5.05,193433,0
+EVEX.US,D,20250130,000000,5.135,5.5,5.11,5.29,370535,0
+EVEX.US,D,20250131,000000,5.22,5.31,5,5.13,245501,0
+EVEX.US,D,20250203,000000,4.98,5.0395,4.57,4.66,267223,0
+EVEX.US,D,20250204,000000,4.69,4.7419,4.36,4.44,201402,0
+EVEX.US,D,20250205,000000,4.49,4.69,4.375,4.69,203507,0
+EVEX.US,D,20250206,000000,4.693,4.895,4.645,4.85,215736,0
+EVEX.US,D,20250207,000000,4.9,4.9,4.58,4.63,182579,0
+EVEX.US,D,20250210,000000,4.65,4.79,4.545,4.73,232663,0
+EVEX.US,D,20250211,000000,4.72,4.76,4.3591,4.56,140100,0
+EVEX.US,D,20250212,000000,4.465,4.604,4.4372,4.54,183471,0
+EVEX.US,D,20250213,000000,4.575,4.75,4.49,4.74,174747,0
+EVEX.US,D,20250214,000000,4.845,4.85,4.74,4.8,163413,0
+EVEX.US,D,20250218,000000,4.925,5.04,4.7,4.74,254295,0
+EVEX.US,D,20250219,000000,4.74,4.8429,4.59,4.59,123618,0
+EVEX.US,D,20250220,000000,4.55,4.5724,4.3405,4.5,199893,0
+EVEX.US,D,20250221,000000,4.598,4.598,4.17,4.17,165733,0
+EVEX.US,D,20250224,000000,4.3807,4.3807,3.99,4.14,273238,0
+EVEX.US,D,20250225,000000,4.07,4.32,3.85,4.15,429135,0
+EVEX.US,D,20250226,000000,4.208,4.25,4.06,4.1,136503,0
+EVEX.US,D,20250227,000000,4.09,4.14,3.935,4.02,172686,0
+EVEX.US,D,20250228,000000,4.01,4.22,3.96,4.11,1038431,0
+EVEX.US,D,20250303,000000,4.18,4.1971,3.86,3.87,197209,0
+EVEX.US,D,20250304,000000,3.78,3.915,3.68,3.74,206925,0
+EVEX.US,D,20250305,000000,3.78,4.05,3.72,4.01,262439,0
+EVEX.US,D,20250306,000000,4,4.04,3.79,3.79,162185,0
+EVEX.US,D,20250307,000000,3.733,3.98,3.71,3.95,211274,0
+EVEX.US,D,20250310,000000,3.87,3.96,3.61,3.63,331332,0
+EVEX.US,D,20250311,000000,3.615,3.8,3.54,3.7,302947,0
+EVEX.US,D,20250312,000000,3.79,3.82,3.36,3.39,252775,0
+EVEX.US,D,20250313,000000,3.39,3.398,3.05,3.28,335831,0
+EVEX.US,D,20250314,000000,3.41,3.415,3.035,3.19,297584,0
+EVEX.US,D,20250317,000000,3.245,3.33,3.08,3.15,346224,0
+EVEX.US,D,20250318,000000,3.13,3.13,2.99,3.1,239837,0
+EVEX.US,D,20250319,000000,3.155,3.42,3.1275,3.38,227696,0
+EVEX.US,D,20250320,000000,3.34,3.55,3.315,3.51,180241,0
+EVEX.US,D,20250321,000000,3.49,3.65,3.315,3.58,760625,0
+EVEX.US,D,20250324,000000,3.69,3.8,3.61,3.69,190247,0
+EVEX.US,D,20250325,000000,3.71,3.82,3.58,3.78,168402,0
+EVEX.US,D,20250326,000000,3.81,3.8599,3.64,3.7,162241,0
+EVEX.US,D,20250327,000000,3.65,3.696,3.535,3.55,141655,0
+EVEX.US,D,20250328,000000,3.53,3.53,3.4,3.49,148919,0
+EVEX.US,D,20250331,000000,3.445,3.49,3.265,3.32,265505,0
+EVEX.US,D,20250401,000000,3.42,3.42,3.2,3.34,244228,0
+EVEX.US,D,20250402,000000,3.345,3.53,3.255,3.5,153024,0
+EVEX.US,D,20250403,000000,3.235,3.32,3.06,3.19,283589,0
+EVEX.US,D,20250404,000000,3.06,3.33,2.83,3.33,329314,0
+EVEX.US,D,20250407,000000,3.03,3.52,2.96,3.49,252929,0
+EVEX.US,D,20250408,000000,3.625,3.625,3.08,3.2,241641,0
+EVEX.US,D,20250409,000000,3.12,3.6273,2.99,3.47,326521,0
+EVEX.US,D,20250410,000000,3.335,3.52,3.28,3.42,207590,0
+EVEX.US,D,20250411,000000,3.4,3.65,3.25,3.61,157423,0
+EVEX.US,D,20250414,000000,3.67,3.695,3.47,3.68,166340,0
+EVEX.US,D,20250415,000000,3.63,3.84,3.6,3.81,156635,0
+EVEX.US,D,20250416,000000,3.75,3.7987,3.5036,3.6,151457,0
+EVEX.US,D,20250417,000000,3.61,3.73,3.56,3.63,141765,0
+EVEX.US,D,20250421,000000,3.585,3.59,3.43,3.49,126065,0
+EVEX.US,D,20250422,000000,3.5524,3.67,3.44,3.67,94758,0
+EVEX.US,D,20250423,000000,3.8,3.9,3.64,3.66,103917,0
+EVEX.US,D,20250424,000000,3.65,3.855,3.65,3.84,100621,0
+EVEX.US,D,20250425,000000,3.79,3.81,3.61,3.65,107775,0
+EVEX.US,D,20250428,000000,3.65,3.725,3.55,3.72,92885,0
+EVEX.US,D,20250429,000000,3.7,3.79,3.645,3.78,99280,0
+EVEX.US,D,20250430,000000,3.725,3.73,3.53,3.56,185039,0
+EVEX.US,D,20250501,000000,3.66,3.66,3.36,3.51,184821,0
+EVEX.US,D,20250502,000000,3.55,3.97,3.55,3.82,286839,0
+EVEX.US,D,20250505,000000,3.79,3.7975,3.54,3.55,99324,0
+EVEX.US,D,20250506,000000,3.52,3.575,3.41,3.53,149578,0
+EVEX.US,D,20250507,000000,3.6,3.66,3.51,3.66,125814,0
+EVEX.US,D,20250508,000000,3.7932,3.84,3.6613,3.81,103596,0
+EVEX.US,D,20250509,000000,3.86,3.92,3.76,3.88,102541,0
+EVEX.US,D,20250512,000000,3.93,4.16,3.775,3.85,181482,0
+EVEX.US,D,20250513,000000,3.95,4.04,3.87,3.93,203449,0
+EVEX.US,D,20250514,000000,3.92,4.13,3.85,4.11,227980,0
+EVEX.US,D,20250515,000000,4.13,4.55,4.125,4.53,446490,0
+EVEX.US,D,20250516,000000,4.685,5.0279,4.65,4.65,347329,0
+EVEX.US,D,20250519,000000,4.63,4.87,4.519,4.83,168168,0
+EVEX.US,D,20250520,000000,4.88,4.88,4.59,4.65,158971,0
+EVEX.US,D,20250521,000000,4.575,4.62,4.29,4.3,123257,0
+EVEX.US,D,20250522,000000,4.1817,4.51,4.1817,4.4,140059,0
+EVEX.US,D,20250523,000000,4.3115,4.4,4.28,4.38,104364,0
+EVEX.US,D,20250527,000000,4.54,4.925,4.48,4.9,386602,0
+EVEX.US,D,20250528,000000,4.8923,5.46,4.89,5.43,257658,0
+EVEX.US,D,20250529,000000,5.45,5.6,5.1966,5.51,283311,0
+EVEX.US,D,20250530,000000,5.38,5.5678,5.33,5.4,317409,0
+EVEX.US,D,20250602,000000,5.355,5.41,5.23,5.29,148216,0
+EVEX.US,D,20250603,000000,5.33,5.345,5.1,5.3,160569,0
+EVEX.US,D,20250604,000000,5.315,5.315,5.08,5.12,107275,0
+EVEX.US,D,20250605,000000,5.1,5.21,4.98,5.11,127085,0
+EVEX.US,D,20250606,000000,5.2985,5.5,5.145,5.45,202641,0
+EVEX.US,D,20250609,000000,5.84,5.99,5.452,5.65,406173,0
+EVEX.US,D,20250610,000000,5.72,5.77,5.4535,5.48,159313,0
+EVEX.US,D,20250611,000000,5.495,5.66,5.42,5.53,217439,0
+EVEX.US,D,20250612,000000,5.45,5.625,5.38,5.55,154302,0
+EVEX.US,D,20250613,000000,5.37,5.445,5,5.07,264240,0
+EVEX.US,D,20250616,000000,5.385,5.805,5.25,5.8,465913,0
+EVEX.US,D,20250617,000000,5.745,5.75,5.37,5.4,447863,0
+EVEX.US,D,20250618,000000,5.45,5.66,5.28,5.3,484032,0
+EVEX.US,D,20250620,000000,5.38,5.5,5.18,5.26,585397,0
+EVEX.US,D,20250623,000000,5.1616,5.56,5.081,5.41,620676,0
+EVEX.US,D,20250624,000000,5.58,5.696,5.42,5.45,458272,0
+EVEX.US,D,20250625,000000,5.49,5.608,5.3608,5.39,179065,0
+EVEX.US,D,20250626,000000,5.52,5.96,5.43,5.93,371252,0
+EVEX.US,D,20250627,000000,6.195,6.69,6.175,6.69,1246223,0
+EVEX.US,D,20250630,000000,7.03,7.47,6.81,6.86,759944,0
+EVEX.US,D,20250701,000000,6.7696,6.8409,6.4286,6.59,422442,0
+EVEX.US,D,20250702,000000,6.63,7.46,6.5026,7.43,548421,0
+EVEX.US,D,20250703,000000,7.505,7.68,7.09,7.35,417579,0
+EVEX.US,D,20250707,000000,7.19,7.55,7.045,7.51,401390,0
+EVEX.US,D,20250708,000000,7.62,7.6989,7.29,7.39,377502,0
+EVEX.US,D,20250709,000000,7.32,7.44,6.802,7.01,545075,0
+EVEX.US,D,20250710,000000,7,7.095,6.74,7.08,215404,0
+EVEX.US,D,20250711,000000,7.0404,7.158,6.93,7.05,186813,0
+EVEX.US,D,20250714,000000,7.035,7.1,6.6,6.92,411101,0
+EVEX.US,D,20250715,000000,7.005,7.17,6.86,7.1,417903,0
+EVEX.US,D,20250716,000000,7.12,7.36,6.98,7.17,899209,0
+EVEX.US,D,20250717,000000,7.23,7.48,7.005,7.31,852120,0
+EVEX.US,D,20250718,000000,7.29,7.47,6.89,6.9,736387,0
+EVEX.US,D,20250721,000000,6.96,7.08,6.27,6.41,702507,0
+EVEX.US,D,20250722,000000,6.41,6.62,6.22,6.57,693094,0
+EVEX.US,D,20250723,000000,6.77,7.37,6.75,7.28,860706,0
+EVEX.US,D,20250724,000000,7.3,7.44,7.13,7.2,605604,0
+EVEX.US,D,20250725,000000,7.15,7.19,6.95,6.96,355154,0
+EVEX.US,D,20250728,000000,7,7,6.4,6.7,493211,0
+EVEX.US,D,20250729,000000,6.73,6.74,6.43,6.57,298463,0
+EVEX.US,D,20250730,000000,6.625,6.84,6.47,6.55,259147,0
+EVEX.US,D,20250731,000000,6.485,6.63,6.4,6.5,385981,0
+EVEX.US,D,20250801,000000,6.26,6.38,6.06,6.32,288052,0
+EVEX.US,D,20250804,000000,6.385,6.89,6.3338,6.63,567823,0
+EVEX.US,D,20250805,000000,6.75,6.83,6.4751,6.7,508599,0
+EVEX.US,D,20250806,000000,6.47,6.47,5.76,5.99,758083,0
+EVEX.US,D,20250807,000000,6.01,6.2,5.83,5.89,456774,0
+EVEX.US,D,20250808,000000,6,6.11,5.74,5.86,324753,0
+EVEX.US,D,20250811,000000,5.88,6.18,5.84,6,356600,0
+EVEX.US,D,20250812,000000,5.97,6.065,5.82,5.92,258301,0
+EVEX.US,D,20250813,000000,5.98,6.04,5.7,5.86,296477,0
+EVEX.US,D,20250814,000000,4.9,5,4.34,4.42,5343772,0
+EVEX.US,D,20250815,000000,4.4955,4.7498,4.42,4.62,2479712,0
+EVEX.US,D,20250818,000000,4.64,4.69,4.5,4.52,2423615,0
+EVEX.US,D,20250819,000000,4.51,4.5267,4.18,4.26,1342538,0
+EVEX.US,D,20250820,000000,4.24,4.26,4.02,4.1,994762,0
+EVEX.US,D,20250821,000000,4.04,4.09,3.93,3.96,1076384,0
+EVEX.US,D,20250822,000000,3.94,4.04,3.86,4.03,2080086,0
+EVEX.US,D,20250825,000000,4.1,4.24,3.92,4.06,1353839,0
+EVEX.US,D,20250826,000000,4.07,4.16,3.995,4.15,1100772,0
+EVEX.US,D,20250827,000000,4.15,4.15,3.96,4.04,1024873,0
+EVEX.US,D,20250828,000000,4.1034,4.1034,3.96,3.96,654247,0
+EVEX.US,D,20250829,000000,4,4.0392,3.8,3.93,909820,0
+EVEX.US,D,20250902,000000,3.885,4.015,3.7,3.99,1114733,0
+EVEX.US,D,20250903,000000,4.02,4.02,3.8802,3.97,1044742,0
+EVEX.US,D,20250904,000000,3.98,3.98,3.78,3.82,1057608,0
+EVEX.US,D,20250905,000000,3.9075,3.965,3.8,3.92,1017523,0
+EVEX.US,D,20250908,000000,3.9343,3.9343,3.72,3.77,1109687,0
+EVEX.US,D,20250909,000000,3.8,3.85,3.72,3.75,1001741,0
+EVEX.US,D,20250910,000000,3.795,3.9,3.655,3.68,958590,0
+EVEX.US,D,20250911,000000,3.71,3.915,3.66,3.89,1627911,0
+EVEX.US,D,20250912,000000,3.88,3.925,3.79,3.9,1177312,0
+EVEX.US,D,20250915,000000,3.925,3.9993,3.79,3.82,1199347,0
+EVEX.US,D,20250916,000000,3.825,3.86,3.71,3.75,784378,0
+EVEX.US,D,20250917,000000,3.8405,3.8405,3.605,3.66,1753644,0
+EVEX.US,D,20250918,000000,3.77,3.79,3.675,3.79,1620215,0
+EVEX.US,D,20250919,000000,3.802,4.09,3.77,4,5752054,0
+EVEX.US,D,20250922,000000,4.06,4.16,3.94,4.11,2002326,0
+EVEX.US,D,20250923,000000,4.15,4.35,4.12,4.22,2329357,0
+EVEX.US,D,20250924,000000,4.2475,4.25,4.06,4.06,839024,0
+EVEX.US,D,20250925,000000,4.02,4.06,3.8808,3.97,781893,0
+EVEX.US,D,20250926,000000,4.03,4.03,3.835,3.88,743615,0
+EVEX.US,D,20250929,000000,3.92,3.98,3.855,3.89,868618,0
+EVEX.US,D,20250930,000000,3.89,3.93,3.76,3.81,1064206,0
+EVEX.US,D,20251001,000000,3.79,3.975,3.7647,3.88,1211360,0
+EVEX.US,D,20251002,000000,4.01,4.3,3.99,4.29,1710051,0
+EVEX.US,D,20251003,000000,4.3267,4.69,4.25,4.59,2727596,0
+EVEX.US,D,20251006,000000,4.68,5.09,4.66,5.06,3107490,0
+EVEX.US,D,20251007,000000,5.04,5.1082,4.61,4.75,2530295,0
+EVEX.US,D,20251008,000000,4.77,4.81,4.59,4.78,1375066,0
+EVEX.US,D,20251009,000000,4.85,4.93,4.675,4.93,1513957,0
+EVEX.US,D,20251010,000000,4.97,5.13,4.54,4.55,1910141,0
+EVEX.US,D,20251013,000000,4.65,4.82,4.56,4.81,1113205,0
+EVEX.US,D,20251014,000000,4.685,5,4.44,4.8,1230236,0
+EVEX.US,D,20251015,000000,4.915,5.01,4.735,4.8,903239,0
+EVEX.US,D,20251016,000000,5,5.04,4.455,4.47,1078794,0
+EVEX.US,D,20251017,000000,4.4,4.42,4.135,4.35,1436894,0
+EVEX.US,D,20251020,000000,4.49,4.515,4.35,4.49,701207,0
+EVEX.US,D,20251021,000000,4.4,4.505,4.34,4.5,995481,0
+EVEX.US,D,20251022,000000,4.475,4.5,4.21,4.39,1255752,0
+EVEX.US,D,20251023,000000,4.45,4.5,4.33,4.34,598235,0
+EVEX.US,D,20251024,000000,4.4,4.51,4.35,4.43,560476,0
+EVEX.US,D,20251027,000000,4.53,4.58,4.355,4.42,668167,0
+EVEX.US,D,20251028,000000,4.42,4.46,4.345,4.39,839926,0
+EVEX.US,D,20251029,000000,4.38,4.67,4.3401,4.56,1276102,0
+EVEX.US,D,20251030,000000,4.46,4.55,4.345,4.37,681947,0
+EVEX.US,D,20251031,000000,4.39,4.4599,4.21,4.36,1069581,0
+EVEX.US,D,20251103,000000,4.37,4.37,4.07,4.13,1518164,0
+EVEX.US,D,20251104,000000,4.002,4.08,3.855,3.98,1780895,0
+EVEX.US,D,20251105,000000,3.965,4.19,3.90391,4.16,1473506,0
+EVEX.US,D,20251106,000000,4.135,4.22,4.02,4.03,883625,0
+EVEX.US,D,20251107,000000,3.9,4.17,3.79,4.13,1178196,0
+EVEX.US,D,20251110,000000,4.275,4.32,4.12,4.21,987544,0
+EVEX.US,D,20251111,000000,4.22,4.45,4.11,4.41,1363127,0
+EVEX.US,D,20251112,000000,4.4216,4.54,4.225,4.53,1605399,0
+EVEX.US,D,20251113,000000,4.445,4.485,4.12,4.16,1922955,0
+EVEX.US,D,20251114,000000,3.99,4.245,3.99,4.1,1146183,0
+EVEX.US,D,20251117,000000,4.074,4.075,3.89,3.92,1249533,0
+EVEX.US,D,20251118,000000,3.88,3.985,3.815,3.89,798052,0
+EVEX.US,D,20251119,000000,3.9358,3.98,3.815,3.87,933261,0
+EVEX.US,D,20251120,000000,4.005,4.068,3.65,3.66,1030434,0
+EVEX.US,D,20251121,000000,3.6976,3.71,3.49,3.64,1084528,0
+EVEX.US,D,20251124,000000,3.69,3.85,3.66,3.72,1175704,0
+EVEX.US,D,20251125,000000,3.76,3.84,3.645,3.78,944995,0
+EVEX.US,D,20251126,000000,3.81,3.925,3.715,3.75,1131046,0
+EVEX.US,D,20251128,000000,3.8,3.97,3.775,3.94,690755,0
+EVEX.US,D,20251201,000000,3.81,4.22,3.78,4.17,2630543,0
+EVEX.US,D,20251202,000000,4.33,4.975,4.23,4.67,3083723,0
+EVEX.US,D,20251203,000000,4.66,4.975,4.66,4.87,2501881,0
+EVEX.US,D,20251204,000000,4.85,5.1,4.845,5.04,2010579,0
+EVEX.US,D,20251205,000000,5.02,5.04,4.785,4.85,1381175,0
+EVEX.US,D,20251208,000000,4.885,4.91,4.7815,4.84,841412,0
+EVEX.US,D,20251209,000000,4.81,5,4.75,4.99,1224941,0
+EVEX.US,D,20251210,000000,4.965,4.975,4.748,4.84,1110981,0
+EVEX.US,D,20251211,000000,4.825,4.85,4.605,4.71,967882,0
+EVEX.US,D,20251212,000000,4.75,4.9165,4.62,4.64,706304,0
+EVEX.US,D,20251215,000000,4.725,4.76,4.55,4.67,882439,0
+EVEX.US,D,20251216,000000,4.67,4.87,4.65,4.69,1305887,0
+EVEX.US,D,20251217,000000,4.73,4.79,4.58,4.58,996427,0
+EVEX.US,D,20251218,000000,4.74,5.16,4.67,4.83,2583168,0
+EVEX.US,D,20251219,000000,5.07,5.09,4.565,4.8,8485759,0
+EVEX.US,D,20251222,000000,4.815,4.97,4.765,4.8,1500044,0
+EVEX.US,D,20251223,000000,4.75,4.791,4.36,4.46,1886403,0
+EVEX.US,D,20251224,000000,4.4757,4.49,4.29,4.36,447173,0
+EVEX.US,D,20251226,000000,4.32,4.3599,4.12,4.25,1774389,0
+EVEX.US,D,20251229,000000,4.22,4.275,3.95,4.01,1135438,0
+EVEX.US,D,20251230,000000,4.02,4.06,3.91,3.99,963902,0
+EVEX.US,D,20251231,000000,3.99,4.025,3.93,3.99,794160,0
+EVEX.US,D,20260102,000000,4.03,4.21,4,4.19,997889,0
+EVEX.US,D,20260105,000000,4.2273,4.525,4.16,4.51,1455748,0
+EVEX.US,D,20260106,000000,4.51,4.62,4.425,4.62,809869,0
+EVEX.US,D,20260107,000000,4.615,4.62,4.43,4.45,934077,0
+EVEX.US,D,20260108,000000,4.42,4.6,4.375,4.46,934956,0
+EVEX.US,D,20260109,000000,4.5338,4.64,4.37,4.54,975991,0
+EVEX.US,D,20260112,000000,4.52,4.545,4.35,4.5,760742,0
+EVEX.US,D,20260113,000000,4.52,4.56,4.345,4.4,738255,0
+EVEX.US,D,20260114,000000,4.395,4.495,4.2938,4.44,1187826,0
+EVEX.US,D,20260115,000000,4.46,4.78,4.38,4.66,1657766,0
+EVEX.US,D,20260116,000000,4.68,4.77,4.52,4.52,1035771,0
+EVEX.US,D,20260120,000000,4.42,4.65,4.39,4.48,1177302,0
+EVEX.US,D,20260121,000000,4.525,4.575,4.3146,4.48,855735,0
+EVEX.US,D,20260122,000000,4.53,4.68,4.52,4.59,918538,0
+EVEX.US,D,20260123,000000,4.59,4.595,4.4444,4.48,585581,0
+EVEX.US,D,20260126,000000,4.4598,4.4598,4.065,4.18,1390561,0
+EVEX.US,D,20260127,000000,4.2335,4.235,4.138,4.17,819366,0
+EVEX.US,D,20260128,000000,4.26,4.26,4.07,4.09,790881,0
+EVEX.US,D,20260129,000000,4.07,4.11,3.9,4.04,858550,0
+EVEX.US,D,20260130,000000,3.92,4.08,3.87,3.94,1296040,0
+EVEX.US,D,20260202,000000,3.91,3.9689,3.765,3.8,1214488,0
+EVEX.US,D,20260203,000000,3.8,3.84,3.585,3.74,1748225,0
+EVEX.US,D,20260204,000000,3.83,3.88,3.545,3.65,2286659,0
+EVEX.US,D,20260205,000000,3.56,3.595,3.145,3.17,2036040,0
+EVEX.US,D,20260206,000000,3.285,3.4,3.16,3.32,1379603,0
+EVEX.US,D,20260209,000000,3.32,3.39,3.205,3.26,1646920,0
+EVEX.US,D,20260210,000000,3.315,3.385,3.21,3.21,1026819,0
+EVEX.US,D,20260211,000000,3.275,3.2981,2.99,3.07,1508793,0
+EVEX.US,D,20260212,000000,3.09,3.18,2.99,3.02,1474159,0
+EVEX.US,D,20260213,000000,3.061,3.115,3,3.01,1164630,0
+EVEX.US,D,20260217,000000,3.09,3.125,2.965,3.05,716627,0
+EVEX.US,D,20260218,000000,3.08,3.1899,3.02,3.07,787986,0
diff --git a/daily/us/nyse stocks/1/evmn.us.txt b/daily/us/nyse stocks/1/evmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f3893997143c317c82e65d81b494a90466ddf92
--- /dev/null
+++ b/daily/us/nyse stocks/1/evmn.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVMN.US,D,20251106,000000,17.25,20.66,16.7,20.23,2535700,0
+EVMN.US,D,20251107,000000,20.83,24.03,18.2,18.41,347000,0
+EVMN.US,D,20251110,000000,19.01,19.81,17.04,19.32,185500,0
+EVMN.US,D,20251111,000000,18.29,19.47,18.2624,19.47,80900,0
+EVMN.US,D,20251112,000000,19.56,20.39,19.11,19.52,76700,0
+EVMN.US,D,20251113,000000,19.81,19.81,18.22,18.22,88500,0
+EVMN.US,D,20251114,000000,18.71,18.8,18.135,18.3,169100,0
+EVMN.US,D,20251117,000000,18.52,19.995,18.21,19.45,33910,0
+EVMN.US,D,20251118,000000,20.315,20.775,19.49,20.19,30303,0
+EVMN.US,D,20251119,000000,20.54,20.83,19.1,19.29,48006,0
+EVMN.US,D,20251120,000000,19.8,20.285,18.0015,18.71,92099,0
+EVMN.US,D,20251121,000000,18.36,19.5,18.03,18.71,50201,0
+EVMN.US,D,20251124,000000,18.98,20,18.44,19.38,37030,0
+EVMN.US,D,20251125,000000,19.255,20,18.6,18.75,42460,0
+EVMN.US,D,20251126,000000,19.432,19.69,18.5,19.41,41242,0
+EVMN.US,D,20251128,000000,19.4,20.74,19.33,20.71,50627,0
+EVMN.US,D,20251201,000000,22.83,22.83,20.51,20.91,153557,0
+EVMN.US,D,20251202,000000,21.24,22,20.59,21.05,98932,0
+EVMN.US,D,20251203,000000,21.535,22.22,20.7876,21.22,73764,0
+EVMN.US,D,20251204,000000,21.59,22.68,21.05,21.93,92832,0
+EVMN.US,D,20251205,000000,22.31,22.49,21.69,21.9,71856,0
+EVMN.US,D,20251208,000000,22.31,22.5591,18.075,18.44,119078,0
+EVMN.US,D,20251209,000000,18.72,19.04,17.83,17.84,159616,0
+EVMN.US,D,20251210,000000,17.92,20.47,17.81,19.61,253690,0
+EVMN.US,D,20251211,000000,20,20.54,19.45,19.69,265185,0
+EVMN.US,D,20251212,000000,20.85,20.85,17.2024,18.01,123879,0
+EVMN.US,D,20251215,000000,18.4685,19.225,17.6,17.63,227455,0
+EVMN.US,D,20251216,000000,18.41,18.42,15.78,15.86,227911,0
+EVMN.US,D,20251217,000000,16.52,16.52,15.43,15.92,154648,0
+EVMN.US,D,20251218,000000,16.2,16.21,13.885,15.01,245002,0
+EVMN.US,D,20251219,000000,15.295,19.4,15,18.25,979784,0
+EVMN.US,D,20251222,000000,17.9,17.9,16.4,17.11,188542,0
+EVMN.US,D,20251223,000000,17.8157,18.115,17.21,17.91,100894,0
+EVMN.US,D,20251224,000000,18.4,18.4,17.43,17.59,68665,0
+EVMN.US,D,20251226,000000,17.7987,18.17,16.94,17.21,135710,0
+EVMN.US,D,20251229,000000,17.89,18.36,17.47,18,321432,0
+EVMN.US,D,20251230,000000,18.15,18.695,17.4,17.52,264403,0
+EVMN.US,D,20251231,000000,17.75,18.0499,16.82,17.12,149807,0
+EVMN.US,D,20260102,000000,17.5634,17.79,17,17.31,312609,0
+EVMN.US,D,20260105,000000,17.23,17.57,14.77,15.37,506149,0
+EVMN.US,D,20260106,000000,15.9,16.415,15.3,16.08,404166,0
+EVMN.US,D,20260107,000000,16.2006,16.99,15.9,16.2,502801,0
+EVMN.US,D,20260108,000000,17.3,18.69,17.0201,18.23,551197,0
+EVMN.US,D,20260109,000000,18.51,20.76,17.5,20.13,513989,0
+EVMN.US,D,20260112,000000,20.375,21.49,19.6272,21.14,606104,0
+EVMN.US,D,20260113,000000,20.81,21.58,20.415,20.94,262870,0
+EVMN.US,D,20260114,000000,20.92,21.42,20.34,21.25,142213,0
+EVMN.US,D,20260115,000000,20.93,20.93,18.97,19.6,119526,0
+EVMN.US,D,20260116,000000,19.8,19.91,16.3589,16.8,192586,0
+EVMN.US,D,20260120,000000,17.15,19.18,16.95,18.4,212303,0
+EVMN.US,D,20260121,000000,18.98,19.42,17.86,18.85,265174,0
+EVMN.US,D,20260122,000000,19.44,19.54,18.3,18.89,171922,0
+EVMN.US,D,20260123,000000,18.99,19.065,18.24,18.87,235339,0
+EVMN.US,D,20260126,000000,19.2,20.23,18.2,19.58,375895,0
+EVMN.US,D,20260127,000000,19.61,19.68,17.67,19.6,388472,0
+EVMN.US,D,20260128,000000,19.8851,20.79,18.84,20.49,527055,0
+EVMN.US,D,20260129,000000,20.5,23.33,20.315,21.65,539273,0
+EVMN.US,D,20260130,000000,21.75,23,18,18.1,509167,0
+EVMN.US,D,20260202,000000,18.65,20.07,18.1,19.23,262206,0
+EVMN.US,D,20260203,000000,19.51,19.8,17.745,18.48,153160,0
+EVMN.US,D,20260204,000000,18.8,19.46,17.5,18.94,197654,0
+EVMN.US,D,20260205,000000,18.41,19.39,16.1601,16.66,208643,0
+EVMN.US,D,20260206,000000,17.53,17.6,17,17.31,204958,0
+EVMN.US,D,20260209,000000,16.59,17.16,15.97,16.99,208695,0
+EVMN.US,D,20260210,000000,29.52,33.2,21.8,29.03,15984311,0
+EVMN.US,D,20260211,000000,28.06,29.64,24.12,28.46,1261461,0
+EVMN.US,D,20260212,000000,27.635,30.68,26.42,27.88,553988,0
+EVMN.US,D,20260213,000000,29.455,32.98,29.1,31.57,1362233,0
+EVMN.US,D,20260217,000000,31.67,33.16,29.46,31.2,522729,0
+EVMN.US,D,20260218,000000,30.72,31.9699,30.0601,31.1,457747,0
diff --git a/daily/us/nyse stocks/1/fheq.us.txt b/daily/us/nyse stocks/1/fheq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2252a70ce63262b4afc65642c9e8d88e3027437d
--- /dev/null
+++ b/daily/us/nyse stocks/1/fheq.us.txt	
@@ -0,0 +1,465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FHEQ.US,D,20240412,000000,24.85,24.85,24.715,24.715,1286,0
+FHEQ.US,D,20240415,000000,25.02,25.02,24.5301,24.559,6410,0
+FHEQ.US,D,20240416,000000,24.55,24.56,24.53,24.54,1988,0
+FHEQ.US,D,20240417,000000,24.52,24.52,24.3943,24.3943,30649,0
+FHEQ.US,D,20240418,000000,24.3653,24.3653,24.3653,24.3653,144,0
+FHEQ.US,D,20240419,000000,24.35,24.35,24.35,24.35,282,0
+FHEQ.US,D,20240422,000000,24.43,24.43,24.1701,24.2619,2171,0
+FHEQ.US,D,20240423,000000,24.3997,24.3997,24.3997,24.3997,235,0
+FHEQ.US,D,20240424,000000,24.32,24.39,24.32,24.3711,3652,0
+FHEQ.US,D,20240425,000000,24.18,24.2817,24.18,24.2817,650,0
+FHEQ.US,D,20240426,000000,24.4701,24.4768,24.4701,24.4768,254,0
+FHEQ.US,D,20240429,000000,24.5185,24.5185,24.4798,24.4798,250,0
+FHEQ.US,D,20240430,000000,24.49,24.49,24.23,24.23,1480,0
+FHEQ.US,D,20240501,000000,24.21,24.21,24.16,24.1792,389,0
+FHEQ.US,D,20240502,000000,24.2802,24.3267,24.2802,24.3267,231,0
+FHEQ.US,D,20240503,000000,24.42,24.5367,24.42,24.5367,765,0
+FHEQ.US,D,20240506,000000,24.63,24.7276,24.63,24.7276,457,0
+FHEQ.US,D,20240507,000000,24.7527,24.7527,24.7527,24.7527,44,0
+FHEQ.US,D,20240508,000000,24.7485,24.7485,24.7485,24.7485,91,0
+FHEQ.US,D,20240509,000000,24.7901,24.853,24.7901,24.853,201,0
+FHEQ.US,D,20240510,000000,24.8501,24.8928,24.8501,24.8928,351,0
+FHEQ.US,D,20240513,000000,24.89,24.9299,24.89,24.9052,478,0
+FHEQ.US,D,20240514,000000,25.03,25.03,25.0286,25.0286,103,0
+FHEQ.US,D,20240515,000000,25.1987,25.27,25.1987,25.26,18776070,0
+FHEQ.US,D,20240516,000000,25.2698,25.2698,25.1861,25.1861,328,0
+FHEQ.US,D,20240517,000000,25.18,25.18,25.1501,25.1632,5288,0
+FHEQ.US,D,20240520,000000,25.2799,25.2799,25.2002,25.2002,778,0
+FHEQ.US,D,20240521,000000,25.2386,25.2386,25.2386,25.2386,212,0
+FHEQ.US,D,20240522,000000,25.25,25.25,25.1599,25.1625,390,0
+FHEQ.US,D,20240523,000000,25.32,25.32,25.0621,25.0621,887,0
+FHEQ.US,D,20240524,000000,25.1999,25.1999,25.1761,25.1761,250,0
+FHEQ.US,D,20240528,000000,25.19,25.215,25.17,25.1779,4174,0
+FHEQ.US,D,20240529,000000,25.0609,25.0609,25.0609,25.0609,99,0
+FHEQ.US,D,20240530,000000,24.9202,24.9202,24.9202,24.9202,93,0
+FHEQ.US,D,20240531,000000,24.88,25.0658,24.8,25.0658,1236228,0
+FHEQ.US,D,20240603,000000,25.09,25.0959,25.0899,25.0959,2440,0
+FHEQ.US,D,20240604,000000,25.1,25.16,25.05,25.14,3942,0
+FHEQ.US,D,20240605,000000,25.25,25.3886,25.25,25.3886,425,0
+FHEQ.US,D,20240606,000000,25.415,25.415,25.3882,25.3882,2977,0
+FHEQ.US,D,20240607,000000,25.45,25.45,25.35,25.35,365,0
+FHEQ.US,D,20240610,000000,25.3697,25.43,25.3697,25.43,33858,0
+FHEQ.US,D,20240611,000000,25.48,25.4951,25.47,25.4951,2688,0
+FHEQ.US,D,20240612,000000,25.82,25.82,25.6797,25.6797,9637,0
+FHEQ.US,D,20240613,000000,25.87,25.87,25.62,25.7218,5910,0
+FHEQ.US,D,20240614,000000,25.7262,25.7262,25.7262,25.7262,170,0
+FHEQ.US,D,20240617,000000,25.8,25.95,25.8,25.895,1170,0
+FHEQ.US,D,20240618,000000,26.01,26.01,25.93,25.9313,739,0
+FHEQ.US,D,20240620,000000,25.946,25.946,25.8922,25.8922,1970,0
+FHEQ.US,D,20240621,000000,25.72,25.88,25.72,25.88,2161,0
+FHEQ.US,D,20240624,000000,25.91,25.91,25.7367,25.7367,1362,0
+FHEQ.US,D,20240625,000000,25.79,25.8128,25.79,25.8128,2225,0
+FHEQ.US,D,20240626,000000,25.8287,25.8697,25.8287,25.8697,633,0
+FHEQ.US,D,20240627,000000,25.9,25.9,25.8895,25.8895,325,0
+FHEQ.US,D,20240628,000000,26.11,26.11,25.8707,25.8707,8996,0
+FHEQ.US,D,20240701,000000,25.87,25.93,25.83,25.93,18543,0
+FHEQ.US,D,20240702,000000,25.9992,25.9992,25.9992,25.9992,20168,0
+FHEQ.US,D,20240703,000000,26.06,26.1339,26.01,26.1339,1842,0
+FHEQ.US,D,20240705,000000,26.26,26.26,26.154,26.2553,7338,0
+FHEQ.US,D,20240708,000000,26.42,26.42,26.24,26.2722,4940,0
+FHEQ.US,D,20240709,000000,26.3399,26.3399,26.2834,26.2834,1298,0
+FHEQ.US,D,20240710,000000,26.3787,26.532,26.3687,26.532,1758,0
+FHEQ.US,D,20240711,000000,26.65,26.65,26.35,26.3596,2869,0
+FHEQ.US,D,20240712,000000,26.11,26.63,26.11,26.4651,27822,0
+FHEQ.US,D,20240715,000000,26.61,26.69,26.53,26.5363,53221,0
+FHEQ.US,D,20240716,000000,26.73,26.73,26.6257,26.7058,4083,0
+FHEQ.US,D,20240717,000000,26.45,26.45,26.3451,26.3451,17802,0
+FHEQ.US,D,20240718,000000,26.13,26.42,26.12,26.1838,8378,0
+FHEQ.US,D,20240719,000000,26.08,26.08,26.0176,26.0176,3069,0
+FHEQ.US,D,20240722,000000,26.2045,26.2099,26.15,26.2,8255,0
+FHEQ.US,D,20240723,000000,25.77,26.25,25.77,26.15,15844,0
+FHEQ.US,D,20240724,000000,25.9101,25.9101,25.7871,25.7871,12490,0
+FHEQ.US,D,20240725,000000,25.86,25.9501,25.74,25.74,2540,0
+FHEQ.US,D,20240726,000000,26,26,25.8904,25.8904,651,0
+FHEQ.US,D,20240729,000000,26.12,26.12,25.8857,25.8884,4307,0
+FHEQ.US,D,20240730,000000,25.73,25.8399,25.73,25.8098,4382,0
+FHEQ.US,D,20240731,000000,26.12,26.12,26.0801,26.1078,1244,0
+FHEQ.US,D,20240801,000000,26.24,26.255,25.83,25.8473,15191,0
+FHEQ.US,D,20240802,000000,25.68,25.69,25.61,25.6618,6625,0
+FHEQ.US,D,20240805,000000,24.78,25.47,24.78,25.432,1808,0
+FHEQ.US,D,20240806,000000,24.82,25.51,24.82,25.3583,3006,0
+FHEQ.US,D,20240807,000000,25.57,25.57,25.2641,25.2641,3959,0
+FHEQ.US,D,20240808,000000,25.49,25.5799,25.4899,25.5799,9308,0
+FHEQ.US,D,20240809,000000,25.67,25.67,25.5701,25.65,1991,0
+FHEQ.US,D,20240812,000000,25.11,25.625,25.11,25.58,3316,0
+FHEQ.US,D,20240813,000000,25.8,25.8692,25.8,25.8692,455,0
+FHEQ.US,D,20240814,000000,25.87,25.97,25.87,25.9307,1137,0
+FHEQ.US,D,20240815,000000,26.19,26.2491,26.184,26.2491,1167,0
+FHEQ.US,D,20240816,000000,26.34,26.34,26.321,26.3255,825,0
+FHEQ.US,D,20240819,000000,26.44,26.5212,26.39,26.5212,1337,0
+FHEQ.US,D,20240820,000000,26.57,26.57,26.47,26.52,17505,0
+FHEQ.US,D,20240821,000000,26.575,26.68,26.5401,26.6249,2238,0
+FHEQ.US,D,20240822,000000,26.69,26.69,26.4125,26.4125,1829,0
+FHEQ.US,D,20240823,000000,26.62,26.71,26.59,26.71,6824,0
+FHEQ.US,D,20240826,000000,26.87,26.87,26.6,26.65,14361,0
+FHEQ.US,D,20240827,000000,26.68,26.68,26.6559,26.6559,1034,0
+FHEQ.US,D,20240828,000000,26.56,26.56,26.45,26.51,1604,0
+FHEQ.US,D,20240829,000000,26.66,26.7,26.5114,26.5114,3646,0
+FHEQ.US,D,20240830,000000,26.58,26.7068,26.58,26.7068,2267,0
+FHEQ.US,D,20240903,000000,26.39,26.4,26.216,26.2512,5510,0
+FHEQ.US,D,20240904,000000,26.2371,26.2401,26.18,26.2004,10433,0
+FHEQ.US,D,20240905,000000,26.0899,26.0899,26.0777,26.0777,265,0
+FHEQ.US,D,20240906,000000,25.7801,25.7801,25.74,25.7493,5674,0
+FHEQ.US,D,20240909,000000,26,26,25.898,25.898,3378,0
+FHEQ.US,D,20240910,000000,25.94,25.98,25.93,25.98,1047,0
+FHEQ.US,D,20240911,000000,26.07,26.21,26.07,26.21,2909,0
+FHEQ.US,D,20240912,000000,26.2,26.38,26.2,26.355,3187,0
+FHEQ.US,D,20240913,000000,26.52,26.5371,26.4857,26.52,9411,0
+FHEQ.US,D,20240916,000000,26.49,26.56,26.48,26.56,1117,0
+FHEQ.US,D,20240917,000000,26.6,26.6,26.53,26.56,1752,0
+FHEQ.US,D,20240918,000000,26.5801,26.5801,26.5184,26.5184,371,0
+FHEQ.US,D,20240919,000000,27,27,26.8922,26.8922,9813,0
+FHEQ.US,D,20240920,000000,26.67,26.8201,26.67,26.8084,1017,0
+FHEQ.US,D,20240923,000000,26.84,26.85,26.82,26.85,20166,0
+FHEQ.US,D,20240924,000000,26.85,26.9,26.85,26.8988,9542,0
+FHEQ.US,D,20240925,000000,26.92,26.92,26.85,26.8651,2514,0
+FHEQ.US,D,20240926,000000,26.975,26.98,26.94,26.9507,10937,0
+FHEQ.US,D,20240927,000000,26.995,26.995,26.93,26.9464,3873,0
+FHEQ.US,D,20240930,000000,26.9097,27.0426,26.9054,27.0426,11585,0
+FHEQ.US,D,20241001,000000,26.85,26.85,26.8476,26.8476,4691,0
+FHEQ.US,D,20241002,000000,26.84,26.89,26.84,26.866,1459,0
+FHEQ.US,D,20241003,000000,26.7708,26.82,26.7708,26.82,4454,0
+FHEQ.US,D,20241004,000000,26.8837,27.0591,26.8837,27.0591,3184,0
+FHEQ.US,D,20241007,000000,27.08,27.08,26.8605,26.8621,17371,0
+FHEQ.US,D,20241008,000000,27.05,27.0941,27.04,27.0941,913,0
+FHEQ.US,D,20241009,000000,27.0801,27.27,27.0801,27.27,3260,0
+FHEQ.US,D,20241010,000000,27.22,27.23,27.18,27.23,10648,0
+FHEQ.US,D,20241011,000000,27.3641,27.38,27.34,27.363,2829,0
+FHEQ.US,D,20241014,000000,27.52,27.61,27.4725,27.57,7321,0
+FHEQ.US,D,20241015,000000,27.56,27.56,27.34,27.3651,4862,0
+FHEQ.US,D,20241016,000000,27.32,27.48,27.32,27.4702,11274,0
+FHEQ.US,D,20241017,000000,27.4701,27.53,27.4255,27.4255,5229,0
+FHEQ.US,D,20241018,000000,27.48,27.49,27.4601,27.4701,3965,0
+FHEQ.US,D,20241021,000000,27.54,27.54,27.34,27.425,3718,0
+FHEQ.US,D,20241022,000000,27.4,27.46,27.34,27.4332,4696,0
+FHEQ.US,D,20241023,000000,27.26,27.26,27.0709,27.1888,2715,0
+FHEQ.US,D,20241024,000000,27.2,27.24,27.2,27.23,33708,0
+FHEQ.US,D,20241025,000000,27.35,27.375,27.235,27.2449,11164,0
+FHEQ.US,D,20241028,000000,27.44,27.44,27.3201,27.3201,31194,0
+FHEQ.US,D,20241029,000000,27.35,27.43,27.35,27.387,2278,0
+FHEQ.US,D,20241030,000000,27.46,27.46,27.3308,27.3308,1983,0
+FHEQ.US,D,20241031,000000,27.07,27.0811,27.0238,27.0238,719881,0
+FHEQ.US,D,20241101,000000,27.21,27.21,27.08,27.08,10068,0
+FHEQ.US,D,20241104,000000,27.03,27.03,26.99,26.99,6664,0
+FHEQ.US,D,20241105,000000,27.16,27.225,27.16,27.225,4435,0
+FHEQ.US,D,20241106,000000,27.79,27.7954,27.79,27.7954,413,0
+FHEQ.US,D,20241107,000000,28.05,28.05,27.91,27.98,18083,0
+FHEQ.US,D,20241108,000000,28.12,28.12,28.0219,28.0629,9523,0
+FHEQ.US,D,20241111,000000,28.18,28.29,28.0519,28.13,46100,0
+FHEQ.US,D,20241112,000000,28.06,28.23,27.9717,28.0504,4519,0
+FHEQ.US,D,20241113,000000,28.03,28.1,28.0015,28.03,14178,0
+FHEQ.US,D,20241114,000000,27.97,27.97,27.84,27.84,29129,0
+FHEQ.US,D,20241115,000000,27.65,27.66,27.4701,27.56,55078,0
+FHEQ.US,D,20241118,000000,27.57,27.65,27.4701,27.65,6240,0
+FHEQ.US,D,20241119,000000,27.5,27.66,27.45,27.66,10453,0
+FHEQ.US,D,20241120,000000,27.69,27.69,27.51,27.66,29191,0
+FHEQ.US,D,20241121,000000,27.7,27.83,27.7,27.7898,11811,0
+FHEQ.US,D,20241122,000000,27.8085,27.89,27.8085,27.87,4507,0
+FHEQ.US,D,20241125,000000,28.055,28.055,27.88,27.912,18964,0
+FHEQ.US,D,20241126,000000,27.98,28.05,27.945,28.037,10265,0
+FHEQ.US,D,20241127,000000,27.9673,27.98,27.9061,27.9464,20057,0
+FHEQ.US,D,20241129,000000,28.06,28.14,28.0401,28.094,5868,0
+FHEQ.US,D,20241202,000000,28.16,28.23,28.1331,28.19,11840,0
+FHEQ.US,D,20241203,000000,28.21,28.21,28.1372,28.2021,24871,0
+FHEQ.US,D,20241204,000000,28.33,28.44,28.3196,28.4261,15742,0
+FHEQ.US,D,20241205,000000,28.48,28.48,28.395,28.395,8206,0
+FHEQ.US,D,20241206,000000,28.4786,28.4786,28.43,28.4608,5957,0
+FHEQ.US,D,20241209,000000,28.3699,28.5,28.2584,28.2584,5632,0
+FHEQ.US,D,20241210,000000,28.26,28.43,28.1811,28.1811,8993,0
+FHEQ.US,D,20241211,000000,28.3698,28.44,28.3698,28.405,1381,0
+FHEQ.US,D,20241212,000000,28.3,28.3,28.2387,28.2387,1851,0
+FHEQ.US,D,20241213,000000,28.32,28.32,28.18,28.2026,2230,0
+FHEQ.US,D,20241216,000000,28.2933,28.35,28.2933,28.32,7221,0
+FHEQ.US,D,20241217,000000,28.195,28.26,28.195,28.24,3500,0
+FHEQ.US,D,20241218,000000,28.295,28.295,27.75,27.75,9122,0
+FHEQ.US,D,20241219,000000,27.8699,27.97,27.73,27.73,82236,0
+FHEQ.US,D,20241220,000000,26.97,27.93,26.97,27.81,33757,0
+FHEQ.US,D,20241223,000000,27.77,28,27.72,28,3713,0
+FHEQ.US,D,20241224,000000,27.815,28.0438,27.815,28.0438,8705,0
+FHEQ.US,D,20241226,000000,28.05,28.08,28.04,28.07,6144,0
+FHEQ.US,D,20241227,000000,27.87,27.87,27.695,27.7877,1501,0
+FHEQ.US,D,20241230,000000,27.5,27.6729,27.5,27.5911,3708,0
+FHEQ.US,D,20241231,000000,27.58,27.5801,27.4573,27.4573,4454,0
+FHEQ.US,D,20250102,000000,27.515,27.68,27.38,27.4408,184906,0
+FHEQ.US,D,20250103,000000,27.52,27.7,27.52,27.65,12611,0
+FHEQ.US,D,20250106,000000,27.88,27.99,27.78,27.82,19524,0
+FHEQ.US,D,20250107,000000,27.75,27.78,27.59,27.64,18118,0
+FHEQ.US,D,20250108,000000,27.58,27.6362,27.56,27.6362,3889,0
+FHEQ.US,D,20250110,000000,27.35,27.66,27.28,27.33,38745,0
+FHEQ.US,D,20250113,000000,27.24,27.33,27.01,27.33,6975,0
+FHEQ.US,D,20250114,000000,27.3783,27.3783,27.25,27.31,2216,0
+FHEQ.US,D,20250115,000000,27.5996,27.8,27.5996,27.64,8561,0
+FHEQ.US,D,20250116,000000,27.63,27.78,27.5899,27.59,3160465,0
+FHEQ.US,D,20250117,000000,27.76,27.84,27.735,27.7634,10964,0
+FHEQ.US,D,20250121,000000,28.01,28.04,27.81,27.93,5831,0
+FHEQ.US,D,20250122,000000,28.002,28.11,27.68,28.03,5239,0
+FHEQ.US,D,20250123,000000,27.9962,28.1448,27.9962,28.1448,18937,0
+FHEQ.US,D,20250124,000000,28.22,28.22,28.047,28.1,3135,0
+FHEQ.US,D,20250127,000000,27.87,28.14,27.71,27.84,8949,0
+FHEQ.US,D,20250128,000000,27.762,28.02,27.762,27.9995,9588,0
+FHEQ.US,D,20250129,000000,27.915,27.95,27.815,27.91,6454,0
+FHEQ.US,D,20250130,000000,27.95,27.97,27.75,27.9077,319023,0
+FHEQ.US,D,20250131,000000,28.09,28.12,27.75,27.75,18493,0
+FHEQ.US,D,20250203,000000,27.55,27.81,27.51,27.72,15734,0
+FHEQ.US,D,20250204,000000,27.73,27.85,27.6904,27.83,15156,0
+FHEQ.US,D,20250205,000000,27.78,27.88,27.71,27.88,19014,0
+FHEQ.US,D,20250206,000000,27.88,27.96,27.8105,27.92,23564,0
+FHEQ.US,D,20250207,000000,27.83,27.89,27.68,27.71,21520,0
+FHEQ.US,D,20250210,000000,27.89,27.91,27.748,27.83,7999,0
+FHEQ.US,D,20250211,000000,27.81,27.89,27.745,27.85,27181,0
+FHEQ.US,D,20250212,000000,27.66,27.85,27.66,27.79,26777,0
+FHEQ.US,D,20250213,000000,27.97,28.04,27.8142,28.04,43467,0
+FHEQ.US,D,20250214,000000,28.06,28.19,28.015,28.04,38389,0
+FHEQ.US,D,20250218,000000,28.06,28.14,27.96,28.06,41500,0
+FHEQ.US,D,20250219,000000,28.04,28.12,27.9907,28.115,16638,0
+FHEQ.US,D,20250220,000000,28.035,28.035,27.908,28,11588,0
+FHEQ.US,D,20250221,000000,27.96,28,27.62,27.62,11531,0
+FHEQ.US,D,20250224,000000,27.65,27.66,27.5163,27.5163,30706,0
+FHEQ.US,D,20250225,000000,27.48,27.515,27.3528,27.4407,6538,0
+FHEQ.US,D,20250226,000000,27.56,27.62,27.38,27.43,26971,0
+FHEQ.US,D,20250227,000000,27.57,27.57,27.19,27.19,19344,0
+FHEQ.US,D,20250228,000000,27.23,27.47,27.1367,27.47,23419,0
+FHEQ.US,D,20250303,000000,27.5137,27.85,27.12,27.16,36574,0
+FHEQ.US,D,20250304,000000,26.555,27.0617,26.555,26.95,34539,0
+FHEQ.US,D,20250305,000000,26.91,27.1207,26.83,27.05,9943,0
+FHEQ.US,D,20250306,000000,26.939,27.01,26.8,26.91,103608,0
+FHEQ.US,D,20250307,000000,26.9,27,26.744,26.97,17937,0
+FHEQ.US,D,20250310,000000,26.77,26.77,26.62,26.69,13371,0
+FHEQ.US,D,20250311,000000,26.6,26.72,26.487,26.53,38786,0
+FHEQ.US,D,20250312,000000,26.92,26.92,26.46,26.53,24188,0
+FHEQ.US,D,20250313,000000,26.15,26.56,26.15,26.27,8934,0
+FHEQ.US,D,20250314,000000,26.48,26.64,26.44,26.62,11548,0
+FHEQ.US,D,20250317,000000,26.65,26.85,26.36,26.73,12192,0
+FHEQ.US,D,20250318,000000,26.65,27.25,26.455,26.5,17736,0
+FHEQ.US,D,20250319,000000,26.616,26.6823,26.36,26.6823,1065,0
+FHEQ.US,D,20250320,000000,26.6291,26.86,26.6,26.66,15984,0
+FHEQ.US,D,20250321,000000,26.425,26.61,26.425,26.61,3286,0
+FHEQ.US,D,20250324,000000,26.89,26.955,26.84,26.91,22334,0
+FHEQ.US,D,20250325,000000,26.91,27.01,26.91,26.99,10980,0
+FHEQ.US,D,20250326,000000,26.92,26.92,26.71,26.74,6857,0
+FHEQ.US,D,20250327,000000,26.64,26.75,26.63,26.64,20447,0
+FHEQ.US,D,20250328,000000,26.46,26.46,26.26,26.29,3637,0
+FHEQ.US,D,20250331,000000,26.08,26.3848,26.04,26.3782,6853,0
+FHEQ.US,D,20250401,000000,26.36,26.5,26.28,26.4399,15654,0
+FHEQ.US,D,20250402,000000,26.33,26.66,26.28,26.6001,10967,0
+FHEQ.US,D,20250403,000000,25.89,25.98,25.785,25.8,53852,0
+FHEQ.US,D,20250404,000000,25.49,25.5691,25.3449,25.365,43417,0
+FHEQ.US,D,20250407,000000,22.88,25.78,22.83,25.4463,136821,0
+FHEQ.US,D,20250408,000000,26.17,26.69,25.3344,25.39,58704,0
+FHEQ.US,D,20250409,000000,25.375,27,25,26.2879,143787,0
+FHEQ.US,D,20250410,000000,25.895,25.97,25.69,25.89,6568007,0
+FHEQ.US,D,20250411,000000,26.01,26.21,25.89,26.0991,50778,0
+FHEQ.US,D,20250414,000000,26.24,26.64,25.9801,26.04,11473,0
+FHEQ.US,D,20250415,000000,26.04,26.1508,25.94,25.96,9583,0
+FHEQ.US,D,20250416,000000,25.78,25.88,25.55,25.6155,6072,0
+FHEQ.US,D,20250417,000000,25.57,25.6351,25.5,25.5,7098,0
+FHEQ.US,D,20250421,000000,25.2592,25.2592,25.1015,25.19,10374,0
+FHEQ.US,D,20250422,000000,25.34,25.511,25.34,25.4829,9673,0
+FHEQ.US,D,20250423,000000,25.85,25.9878,25.73,25.7457,15101,0
+FHEQ.US,D,20250424,000000,25.7482,26.1253,25.7482,26.1253,9603,0
+FHEQ.US,D,20250425,000000,26.12,26.28,26.066,26.2248,10685,0
+FHEQ.US,D,20250428,000000,26.2,26.2658,26.095,26.2624,10647,0
+FHEQ.US,D,20250429,000000,26.28,26.44,26.2719,26.42,3921,0
+FHEQ.US,D,20250430,000000,25.96,26.44,25.96,26.44,8816,0
+FHEQ.US,D,20250501,000000,26.56,26.72,26.544,26.544,48981,0
+FHEQ.US,D,20250502,000000,26.8,26.85,26.66,26.8462,28240,0
+FHEQ.US,D,20250505,000000,26.581,26.77,26.56,26.6357,13564,0
+FHEQ.US,D,20250506,000000,26.52,26.59,26.37,26.4841,10901,0
+FHEQ.US,D,20250507,000000,26.6,26.6,26.36,26.534,4848,0
+FHEQ.US,D,20250508,000000,26.63,26.82,26.5176,26.66,29775,0
+FHEQ.US,D,20250509,000000,26.74,26.74,26.57,26.6056,9494,0
+FHEQ.US,D,20250512,000000,27.5199,27.52,27.11,27.32,16390,0
+FHEQ.US,D,20250513,000000,27.32,27.65,27.17,27.58,18238,0
+FHEQ.US,D,20250514,000000,27.67,27.67,27.61,27.6351,60224,0
+FHEQ.US,D,20250515,000000,27.62,27.78,27.54,27.71,36063,0
+FHEQ.US,D,20250516,000000,27.77,27.8799,27.68,27.8697,33968,0
+FHEQ.US,D,20250519,000000,27.57,27.94,27.45,27.94,27116,0
+FHEQ.US,D,20250520,000000,27.655,27.8799,27.65,27.81,25353,0
+FHEQ.US,D,20250521,000000,27.6601,27.83,27.5,27.54,12435,0
+FHEQ.US,D,20250522,000000,27.56,27.63,27.4962,27.4962,10024,0
+FHEQ.US,D,20250523,000000,27.32,27.44,27.18,27.32,33754,0
+FHEQ.US,D,20250527,000000,27.512,27.77,27.51,27.77,37965,0
+FHEQ.US,D,20250528,000000,27.7784,27.81,27.63,27.65,14449,0
+FHEQ.US,D,20250529,000000,27.7742,27.82,27.66,27.72,34567,0
+FHEQ.US,D,20250530,000000,27.67,27.77,27.4999,27.67,3303135,0
+FHEQ.US,D,20250602,000000,27.64,27.83,27.48,27.79,109518,0
+FHEQ.US,D,20250603,000000,27.82,27.99,27.78,27.97,37047,0
+FHEQ.US,D,20250604,000000,27.96,28.043,27.92,27.92,12612,0
+FHEQ.US,D,20250605,000000,27.905,28.0734,27.83,27.85,16561,0
+FHEQ.US,D,20250606,000000,28.1,28.1599,28.02,28.1005,21574,0
+FHEQ.US,D,20250609,000000,28.11,28.18,28.07,28.07,21522,0
+FHEQ.US,D,20250610,000000,28.14,28.2292,27.99,28.21,21813,0
+FHEQ.US,D,20250611,000000,28.18,28.28,28.11,28.145,15356,0
+FHEQ.US,D,20250612,000000,28.12,28.23,28.11,28.23,8764,0
+FHEQ.US,D,20250613,000000,28.138,28.17,27.96,28,16910,0
+FHEQ.US,D,20250616,000000,28.13,28.21,28.13,28.1577,7119,0
+FHEQ.US,D,20250617,000000,28.11,28.14,28.01,28.04,5020,0
+FHEQ.US,D,20250618,000000,28.05,28.135,27.95,27.99,43746,0
+FHEQ.US,D,20250620,000000,27.99,27.99,27.86,27.9,15206,0
+FHEQ.US,D,20250623,000000,27.84,28.1,27.81,28.1,5015,0
+FHEQ.US,D,20250624,000000,28.25,28.39,28.25,28.359,10374,0
+FHEQ.US,D,20250625,000000,28.41,28.42,28.29,28.37,8889,0
+FHEQ.US,D,20250626,000000,28.34,28.58,28.335,28.57,13076,0
+FHEQ.US,D,20250627,000000,28.68,28.75,28.5492,28.74,43894,0
+FHEQ.US,D,20250630,000000,28.783,28.88,28.74,28.82,3267461,0
+FHEQ.US,D,20250701,000000,28.8,28.855,28.69,28.78,27931,0
+FHEQ.US,D,20250702,000000,28.750012,28.87,28.750012,28.87,120987,0
+FHEQ.US,D,20250703,000000,29.01,29.1,29,29.09,6826,0
+FHEQ.US,D,20250707,000000,29.01,29.01,28.81,28.91,19685,0
+FHEQ.US,D,20250708,000000,28.85,28.88,28.78,28.81,15022,0
+FHEQ.US,D,20250709,000000,28.915,28.97,28.86,28.97,20084,0
+FHEQ.US,D,20250710,000000,28.95,29.03,28.95,28.988,15300,0
+FHEQ.US,D,20250711,000000,28.8932,28.91,28.887,28.89,1241,0
+FHEQ.US,D,20250714,000000,28.865,29.02,28.865,28.98,53311,0
+FHEQ.US,D,20250715,000000,29.0265,29.0265,28.88,28.88,370443,0
+FHEQ.US,D,20250716,000000,28.8741,28.93,28.85,28.9239,69313,0
+FHEQ.US,D,20250717,000000,28.63,29.09,28.63,29.08,44485,0
+FHEQ.US,D,20250718,000000,29.0326,29.12,28.88,28.9902,21901,0
+FHEQ.US,D,20250721,000000,29.02,29.17,28.99,29.04,33476,0
+FHEQ.US,D,20250722,000000,28.9886,29.02,28.93,28.99,21580,0
+FHEQ.US,D,20250723,000000,29.07,29.18,28.95,29.15,100597,0
+FHEQ.US,D,20250724,000000,29.24,29.35,29.2265,29.23,68403,0
+FHEQ.US,D,20250725,000000,29.22,29.3101,29.2133,29.31,44611,0
+FHEQ.US,D,20250728,000000,29.33,29.4,29.25,29.296,37174,0
+FHEQ.US,D,20250729,000000,29.385,29.385,29.15,29.21,36712,0
+FHEQ.US,D,20250730,000000,29.26,29.29,29.1,29.18,24560,0
+FHEQ.US,D,20250731,000000,29.42,29.42,29.09,29.15,43517,0
+FHEQ.US,D,20250801,000000,28.92,28.92,28.7,28.77,116541,0
+FHEQ.US,D,20250804,000000,29.01,29.2,29.005,29.095,28026,0
+FHEQ.US,D,20250805,000000,29.14,29.16,28.951,29,47334,0
+FHEQ.US,D,20250806,000000,29.04,29.235,28.9976,29.205,7161,0
+FHEQ.US,D,20250807,000000,29.41,29.41,29.05,29.2,17620,0
+FHEQ.US,D,20250808,000000,29.31,29.4344,29.31,29.42,14291,0
+FHEQ.US,D,20250811,000000,29.43,29.47,29.33,29.37,20309,0
+FHEQ.US,D,20250812,000000,29.498,29.68,29.47,29.63,19344,0
+FHEQ.US,D,20250813,000000,29.73,29.73,29.62,29.7296,24620,0
+FHEQ.US,D,20250814,000000,29.71,29.77,29.6701,29.755,33825,0
+FHEQ.US,D,20250815,000000,29.76,29.93,29.63,29.7,95049,0
+FHEQ.US,D,20250818,000000,29.62,29.72,29.59,29.7,90497,0
+FHEQ.US,D,20250819,000000,29.7,29.73,29.48,29.54,19684,0
+FHEQ.US,D,20250820,000000,29.51,29.51,29.29,29.44,31049,0
+FHEQ.US,D,20250821,000000,29.3671,29.41,29.28,29.34,1103830,0
+FHEQ.US,D,20250822,000000,29.51,29.81,29.51,29.73,91219,0
+FHEQ.US,D,20250825,000000,29.708,29.75,29.68,29.685,376128,0
+FHEQ.US,D,20250826,000000,29.6375,29.79,29.6375,29.78,16995,0
+FHEQ.US,D,20250827,000000,29.7699,29.85,29.7699,29.84,20633,0
+FHEQ.US,D,20250828,000000,29.86,30.02,29.766,30.02,13270,0
+FHEQ.US,D,20250829,000000,29.7238,29.74,29.67,29.73,11628,0
+FHEQ.US,D,20250902,000000,29.504,29.6,29.42,29.6,6427,0
+FHEQ.US,D,20250903,000000,29.7698,29.77,29.65,29.77,20434,0
+FHEQ.US,D,20250904,000000,29.82,29.9547,29.82,29.9547,51423,0
+FHEQ.US,D,20250905,000000,30.13,30.13,29.7946,29.88,20025,0
+FHEQ.US,D,20250908,000000,29.98,30.02,29.94,29.965,9814,0
+FHEQ.US,D,20250909,000000,29.99,30.05,29.93,30.045,14895,0
+FHEQ.US,D,20250910,000000,30.21,30.31,30.02,30.075,19148,0
+FHEQ.US,D,20250911,000000,30.19,30.31,30.19,30.295,13921,0
+FHEQ.US,D,20250912,000000,30.3,30.3104,30.28,30.28,13452,0
+FHEQ.US,D,20250915,000000,30.36,30.485,30.35,30.46,165242,0
+FHEQ.US,D,20250916,000000,30.4375,30.44,30.3945,30.405,15971,0
+FHEQ.US,D,20250917,000000,30.448,30.56,30.24,30.41,44064,0
+FHEQ.US,D,20250918,000000,30.49,30.629,30.49,30.55,45549,0
+FHEQ.US,D,20250919,000000,30.588,30.79,30.53,30.67,25127,0
+FHEQ.US,D,20250922,000000,30.65,30.9,30.555,30.79,311785,0
+FHEQ.US,D,20250923,000000,30.81,30.81,30.5547,30.57,25769,0
+FHEQ.US,D,20250924,000000,30.6,30.6,30.45,30.485,39266,0
+FHEQ.US,D,20250925,000000,30.3,30.42,30.25,30.375,26902,0
+FHEQ.US,D,20250926,000000,30.4191,30.53,30.3888,30.525,21319,0
+FHEQ.US,D,20250929,000000,30.66,30.74,30.5194,30.56,128468,0
+FHEQ.US,D,20250930,000000,30.56,30.7,30.5,30.68,92663,0
+FHEQ.US,D,20251001,000000,30.6,30.78,30.57,30.7459,217258,0
+FHEQ.US,D,20251002,000000,30.848,30.95,30.6594,30.78,55227,0
+FHEQ.US,D,20251003,000000,30.8,30.88,30.708,30.74,61518,0
+FHEQ.US,D,20251006,000000,30.621,30.8135,30.621,30.7927,86141,0
+FHEQ.US,D,20251007,000000,30.81,30.81,30.58,30.65,61017,0
+FHEQ.US,D,20251008,000000,30.69,30.79,30.69,30.7784,48004,0
+FHEQ.US,D,20251009,000000,30.8,30.8,30.6,30.7,80182,0
+FHEQ.US,D,20251010,000000,30.789,30.799,30.025,30.04,188774,0
+FHEQ.US,D,20251013,000000,30.22,30.39,30.1963,30.36,63630,0
+FHEQ.US,D,20251014,000000,30.21,30.44,30.058,30.34,41981,0
+FHEQ.US,D,20251015,000000,30.4702,30.56,30.23,30.39,225026,0
+FHEQ.US,D,20251016,000000,30.535,30.57,30.24,30.36,70289,0
+FHEQ.US,D,20251017,000000,30.39,30.51,30.3,30.45,99115,0
+FHEQ.US,D,20251020,000000,30.6,30.725,30.565,30.68,151351,0
+FHEQ.US,D,20251021,000000,30.7622,30.78,30.62,30.725,111362,0
+FHEQ.US,D,20251022,000000,30.71,30.71,30.38,30.49,65145,0
+FHEQ.US,D,20251023,000000,30.6,30.68,30.54,30.64,61860,0
+FHEQ.US,D,20251024,000000,30.83,30.96,30.71,30.86,66896,0
+FHEQ.US,D,20251027,000000,31.12,31.23,31.03,31.23,51613,0
+FHEQ.US,D,20251028,000000,31.3,31.39,31.19,31.32,153737,0
+FHEQ.US,D,20251029,000000,31.37,31.42,31.1604,31.3,119159,0
+FHEQ.US,D,20251030,000000,31.1,31.21,31,31.01,110818,0
+FHEQ.US,D,20251031,000000,31.2,31.21,30.9876,31.11,408552,0
+FHEQ.US,D,20251103,000000,31.3599,31.38,31.06,31.18,112638,0
+FHEQ.US,D,20251104,000000,30.91,31.04,30.83,30.85,84449,0
+FHEQ.US,D,20251105,000000,30.84,31.08,30.825,30.93,113651,0
+FHEQ.US,D,20251106,000000,30.9,30.98,30.58,30.62,69471,0
+FHEQ.US,D,20251107,000000,30.49,30.64,30.295,30.58,205230,0
+FHEQ.US,D,20251110,000000,30.85,31.03,30.7535,31.007,69005,0
+FHEQ.US,D,20251111,000000,30.9703,31.3079,30.9246,31.1,99710,0
+FHEQ.US,D,20251112,000000,31.158,31.33,31.03,31.27,35353,0
+FHEQ.US,D,20251113,000000,31,31.14,30.6715,30.75,71464,0
+FHEQ.US,D,20251114,000000,30.47,30.83,30.47,30.7,65347,0
+FHEQ.US,D,20251117,000000,30.698,30.75,30.3431,30.45,96053,0
+FHEQ.US,D,20251118,000000,30.41,30.48,30.1699,30.3,92557,0
+FHEQ.US,D,20251119,000000,30.31,30.44,30.1899,30.33,48017,0
+FHEQ.US,D,20251120,000000,30.64,30.7,29.96,29.97,92641,0
+FHEQ.US,D,20251121,000000,30.03,30.2905,29.955,30.13,25553,0
+FHEQ.US,D,20251124,000000,30.2811,30.4894,30.19,30.45,31051,0
+FHEQ.US,D,20251125,000000,30.28,30.73,30.28,30.71,62020,0
+FHEQ.US,D,20251126,000000,30.75,30.95,30.75,30.9,23391,0
+FHEQ.US,D,20251128,000000,30.91,31.05,30.86,31.05,6794,0
+FHEQ.US,D,20251201,000000,30.815,30.965,30.69,30.85,17610,0
+FHEQ.US,D,20251202,000000,30.93,31.02,30.86,30.88,95039,0
+FHEQ.US,D,20251203,000000,30.93,31.13,30.8736,31.13,102661,0
+FHEQ.US,D,20251204,000000,31.22,31.22,30.96,31.07,56062,0
+FHEQ.US,D,20251205,000000,31.14,31.21,31.0843,31.14,771231,0
+FHEQ.US,D,20251208,000000,31.14,31.14,30.975,31.09,92628,0
+FHEQ.US,D,20251209,000000,31.07,31.085,30.96,30.997,73602,0
+FHEQ.US,D,20251210,000000,30.9706,31.23,30.95,31.21,251096,0
+FHEQ.US,D,20251211,000000,31.075,31.34,31.03,31.33,34546,0
+FHEQ.US,D,20251212,000000,31.21,31.29,30.865,30.96,3292285,0
+FHEQ.US,D,20251215,000000,31.04,31.04,30.835,30.865,92916,0
+FHEQ.US,D,20251216,000000,30.85,30.88,30.67,30.81,149058,0
+FHEQ.US,D,20251217,000000,30.8,30.95,30.54,30.7,89215,0
+FHEQ.US,D,20251218,000000,30.8499,30.86,30.655,30.75,258938,0
+FHEQ.US,D,20251219,000000,30.8199,30.9385,30.77,30.92,63342,0
+FHEQ.US,D,20251222,000000,31.04,31.06,30.97,31.03,77192,0
+FHEQ.US,D,20251223,000000,31.075,31.3,31.025,31.18,67857,0
+FHEQ.US,D,20251224,000000,31.165,31.29,31.165,31.29,20057,0
+FHEQ.US,D,20251226,000000,31.252,31.26,31.12,31.25,29824,0
+FHEQ.US,D,20251229,000000,31.23,31.23,31.07,31.14,32761,0
+FHEQ.US,D,20251230,000000,31.13,31.21,31.0687,31.1,30254,0
+FHEQ.US,D,20251231,000000,31.07,31.24,30.91,30.91,144268,0
+FHEQ.US,D,20260102,000000,31,31.1,30.8,30.92,29030,0
+FHEQ.US,D,20260105,000000,31.05,31.11,31.03,31.05,75012,0
+FHEQ.US,D,20260106,000000,31.03,31.26,31.0125,31.25,240373,0
+FHEQ.US,D,20260107,000000,31.2484,31.4,31.15,31.21,725406,0
+FHEQ.US,D,20260108,000000,31.0971,31.2,31.0806,31.15,37324,0
+FHEQ.US,D,20260109,000000,31.18,31.29,31.0897,31.25,83240,0
+FHEQ.US,D,20260112,000000,31.07,31.2799,31.07,31.25,58904,0
+FHEQ.US,D,20260113,000000,31.21,31.34,31.04,31.14,60137,0
+FHEQ.US,D,20260114,000000,31.07,31.18,30.83,30.97,32055,0
+FHEQ.US,D,20260115,000000,31.0516,31.1,30.94,30.965,109042,0
+FHEQ.US,D,20260116,000000,31.05,31.27,30.8985,30.97,146293,0
+FHEQ.US,D,20260120,000000,30.5,30.7608,30.5,30.57,82770,0
+FHEQ.US,D,20260121,000000,30.71,30.87,30.56,30.78,319114,0
+FHEQ.US,D,20260122,000000,30.91,31.06,30.83,30.9,40294,0
+FHEQ.US,D,20260123,000000,30.85,30.94,30.82,30.895,50215,0
+FHEQ.US,D,20260126,000000,30.9075,31.09,30.9075,31.06,59305,0
+FHEQ.US,D,20260127,000000,31.12,31.23,31.01,31.22,150577,0
+FHEQ.US,D,20260128,000000,31.225,31.38,31.16,31.22,82631,0
+FHEQ.US,D,20260129,000000,31.285,31.3,30.92,31.28,191119,0
+FHEQ.US,D,20260130,000000,31.2,31.23,31.06,31.19,42753,0
+FHEQ.US,D,20260202,000000,31.128,31.42,31.09,31.42,128532,0
+FHEQ.US,D,20260203,000000,31.265,31.39,30.9393,31.11,84672,0
+FHEQ.US,D,20260204,000000,31.085,31.1352,30.88,31,111029,0
+FHEQ.US,D,20260205,000000,30.91,30.93,30.68,30.76,271890,0
+FHEQ.US,D,20260206,000000,30.815,31.17,30.815,31.15,125871,0
+FHEQ.US,D,20260209,000000,31,31.315,31,31.25,115711,0
+FHEQ.US,D,20260210,000000,31.23,31.34,31.095,31.11,135811,0
+FHEQ.US,D,20260211,000000,31.318,31.8,31,31.13,93563,0
+FHEQ.US,D,20260212,000000,31.2491,31.2491,30.62,30.68,95151,0
+FHEQ.US,D,20260213,000000,30.675,30.76,30.555,30.65,44682,0
+FHEQ.US,D,20260217,000000,30.655,30.76,30.44,30.67,73113,0
+FHEQ.US,D,20260218,000000,30.74,30.86,30.7,30.78,121352,0
diff --git a/daily/us/nyse stocks/1/gab_h.us.txt b/daily/us/nyse stocks/1/gab_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10cf371eeffdd33d2f998992621147ed4b981d57
--- /dev/null
+++ b/daily/us/nyse stocks/1/gab_h.us.txt	
@@ -0,0 +1,3336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAB_H.US,D,20121003,000000,22.706,23.002,22.688,22.867,100884,0
+GAB_H.US,D,20121004,000000,22.957,22.975,22.778,22.913,98308,0
+GAB_H.US,D,20121005,000000,22.957,23.029,22.85,22.922,103414,0
+GAB_H.US,D,20121008,000000,22.984,23.047,22.85,22.913,151163,0
+GAB_H.US,D,20121009,000000,22.913,22.966,22.867,22.876,65486,0
+GAB_H.US,D,20121010,000000,22.939,23.047,22.903,22.939,109932,0
+GAB_H.US,D,20121011,000000,22.984,22.994,22.913,22.948,21761,0
+GAB_H.US,D,20121012,000000,23.002,23.002,22.957,22.984,36860,0
+GAB_H.US,D,20121015,000000,23.002,23.002,22.966,22.966,13383,0
+GAB_H.US,D,20121016,000000,23.002,23.002,22.922,22.957,23359,0
+GAB_H.US,D,20121017,000000,22.975,23.002,22.939,23.002,20245,0
+GAB_H.US,D,20121018,000000,22.994,22.994,22.913,22.957,58923,0
+GAB_H.US,D,20121019,000000,22.957,22.957,22.885,22.93,19860,0
+GAB_H.US,D,20121022,000000,22.994,22.994,22.913,22.994,25383,0
+GAB_H.US,D,20121023,000000,22.957,22.994,22.957,22.966,18535,0
+GAB_H.US,D,20121024,000000,23.002,23.029,22.939,23.029,24857,0
+GAB_H.US,D,20121025,000000,22.994,23.029,22.984,22.984,12358,0
+GAB_H.US,D,20121026,000000,22.957,23.02,22.885,22.913,25766,0
+GAB_H.US,D,20121031,000000,22.966,22.966,22.922,22.922,37594,0
+GAB_H.US,D,20121101,000000,22.922,22.984,22.913,22.984,42449,0
+GAB_H.US,D,20121102,000000,22.957,23.047,22.913,23.047,14400,0
+GAB_H.US,D,20121105,000000,23.01,23.037,22.957,23.037,11318,0
+GAB_H.US,D,20121106,000000,23.002,23.037,22.93,22.957,18325,0
+GAB_H.US,D,20121107,000000,22.957,22.975,22.948,22.975,27793,0
+GAB_H.US,D,20121108,000000,23.02,23.037,22.913,22.957,34188,0
+GAB_H.US,D,20121109,000000,22.876,22.984,22.876,22.984,25041,0
+GAB_H.US,D,20121112,000000,22.966,23.037,22.957,23.002,23147,0
+GAB_H.US,D,20121113,000000,23.029,23.029,22.948,22.994,34313,0
+GAB_H.US,D,20121114,000000,22.948,23.029,22.867,22.876,36617,0
+GAB_H.US,D,20121115,000000,22.948,22.994,22.822,22.93,38773,0
+GAB_H.US,D,20121116,000000,22.984,23.091,22.922,23.047,40845,0
+GAB_H.US,D,20121119,000000,23.091,23.091,22.922,22.994,18550,0
+GAB_H.US,D,20121120,000000,22.922,23.091,22.876,23.091,32075,0
+GAB_H.US,D,20121121,000000,23.065,23.137,23.01,23.101,38500,0
+GAB_H.US,D,20121123,000000,23.091,23.11,23.091,23.091,1780,0
+GAB_H.US,D,20121126,000000,23.137,23.173,23.02,23.02,22872,0
+GAB_H.US,D,20121127,000000,23.047,23.119,23.01,23.047,21547,0
+GAB_H.US,D,20121128,000000,23.047,23.101,22.994,23.091,18014,0
+GAB_H.US,D,20121129,000000,23.119,23.128,22.994,23.01,17104,0
+GAB_H.US,D,20121130,000000,23.091,23.101,23.065,23.083,8261,0
+GAB_H.US,D,20121203,000000,23.137,23.137,23.091,23.128,12475,0
+GAB_H.US,D,20121204,000000,23.128,23.137,23.056,23.091,9948,0
+GAB_H.US,D,20121205,000000,23.101,23.137,23.065,23.074,22453,0
+GAB_H.US,D,20121206,000000,23.065,23.128,23.047,23.119,8514,0
+GAB_H.US,D,20121207,000000,23.128,23.137,23.047,23.128,16316,0
+GAB_H.US,D,20121210,000000,23.137,23.163,23.074,23.163,19848,0
+GAB_H.US,D,20121211,000000,23.091,23.173,23.091,23.163,16844,0
+GAB_H.US,D,20121212,000000,23.146,23.155,23.137,23.155,4841,0
+GAB_H.US,D,20121213,000000,23.155,23.155,23.083,23.101,8792,0
+GAB_H.US,D,20121214,000000,22.913,22.913,22.561,22.858,29029,0
+GAB_H.US,D,20121217,000000,22.894,22.913,22.75,22.867,17479,0
+GAB_H.US,D,20121218,000000,22.93,22.939,22.769,22.841,26738,0
+GAB_H.US,D,20121219,000000,22.786,22.867,22.75,22.841,15258,0
+GAB_H.US,D,20121220,000000,22.813,22.85,22.688,22.831,36015,0
+GAB_H.US,D,20121221,000000,22.813,22.867,22.706,22.795,14596,0
+GAB_H.US,D,20121224,000000,22.85,22.903,22.85,22.858,6025,0
+GAB_H.US,D,20121226,000000,22.858,22.93,22.76,22.93,5599,0
+GAB_H.US,D,20121227,000000,22.93,22.957,22.795,22.795,14965,0
+GAB_H.US,D,20121228,000000,22.85,22.957,22.813,22.957,7452,0
+GAB_H.US,D,20121231,000000,22.957,23.137,22.822,23.047,5974,0
+GAB_H.US,D,20130102,000000,23.119,23.155,22.984,23.146,16358,0
+GAB_H.US,D,20130103,000000,23.146,23.146,23.037,23.146,14479,0
+GAB_H.US,D,20130104,000000,23.137,23.254,22.913,23.155,67588,0
+GAB_H.US,D,20130107,000000,23.2,23.2,23.074,23.146,108851,0
+GAB_H.US,D,20130108,000000,23.182,23.227,23.002,23.182,50148,0
+GAB_H.US,D,20130109,000000,23.137,23.209,23.11,23.19,60399,0
+GAB_H.US,D,20130110,000000,23.19,23.271,23.155,23.271,51832,0
+GAB_H.US,D,20130111,000000,23.217,23.289,23.217,23.271,12530,0
+GAB_H.US,D,20130114,000000,23.281,23.334,23.227,23.308,14898,0
+GAB_H.US,D,20130115,000000,23.271,23.316,23.163,23.316,34613,0
+GAB_H.US,D,20130116,000000,23.155,23.316,23.155,23.316,39592,0
+GAB_H.US,D,20130117,000000,23.298,23.37,23.236,23.37,20818,0
+GAB_H.US,D,20130118,000000,23.37,23.604,23.262,23.407,277722,0
+GAB_H.US,D,20130122,000000,23.326,23.362,23.271,23.343,7237,0
+GAB_H.US,D,20130123,000000,23.334,23.334,23.209,23.209,19699,0
+GAB_H.US,D,20130124,000000,23.236,23.316,23.2,23.2,13723,0
+GAB_H.US,D,20130125,000000,23.227,23.227,23.029,23.037,19444,0
+GAB_H.US,D,20130128,000000,23.074,23.128,23.037,23.083,8355,0
+GAB_H.US,D,20130129,000000,23.029,23.029,22.948,22.966,21960,0
+GAB_H.US,D,20130130,000000,22.93,22.957,22.841,22.913,17252,0
+GAB_H.US,D,20130131,000000,22.966,22.984,22.913,22.957,8475,0
+GAB_H.US,D,20130201,000000,22.975,23.137,22.975,23.083,17496,0
+GAB_H.US,D,20130204,000000,23.091,23.091,22.966,23.065,8769,0
+GAB_H.US,D,20130205,000000,23.083,23.091,22.957,23.047,12265,0
+GAB_H.US,D,20130206,000000,23.037,23.047,22.994,23.047,12449,0
+GAB_H.US,D,20130207,000000,22.994,23.091,22.984,23.091,24424,0
+GAB_H.US,D,20130208,000000,23.091,23.173,22.957,23.163,43820,0
+GAB_H.US,D,20130211,000000,23.128,23.137,23.083,23.083,5671,0
+GAB_H.US,D,20130212,000000,23.137,23.19,23.047,23.091,18335,0
+GAB_H.US,D,20130213,000000,23.083,23.091,23.029,23.047,9536,0
+GAB_H.US,D,20130214,000000,23.091,23.163,23.056,23.163,24097,0
+GAB_H.US,D,20130215,000000,23.173,23.227,23.119,23.182,18109,0
+GAB_H.US,D,20130219,000000,23.217,23.254,23.119,23.19,9247,0
+GAB_H.US,D,20130220,000000,23.155,23.217,23.01,23.163,17067,0
+GAB_H.US,D,20130221,000000,23.137,23.146,23.037,23.128,7847,0
+GAB_H.US,D,20130222,000000,23.128,23.227,23.11,23.155,5436,0
+GAB_H.US,D,20130225,000000,23.334,23.334,23.19,23.217,9259,0
+GAB_H.US,D,20130226,000000,23.271,23.353,23.271,23.289,11323,0
+GAB_H.US,D,20130227,000000,23.289,23.353,23.289,23.298,1838,0
+GAB_H.US,D,20130228,000000,23.308,23.353,23.289,23.289,6242,0
+GAB_H.US,D,20130301,000000,23.353,23.353,23.244,23.281,2285,0
+GAB_H.US,D,20130304,000000,23.353,23.362,23.254,23.362,2801,0
+GAB_H.US,D,20130305,000000,23.298,23.523,23.271,23.523,30448,0
+GAB_H.US,D,20130306,000000,23.523,23.541,23.38,23.505,3589,0
+GAB_H.US,D,20130307,000000,23.434,23.514,23.38,23.424,1995,0
+GAB_H.US,D,20130308,000000,23.38,23.388,23.271,23.281,6536,0
+GAB_H.US,D,20130311,000000,23.451,23.451,23.262,23.316,10019,0
+GAB_H.US,D,20130312,000000,23.289,23.451,23.271,23.451,8253,0
+GAB_H.US,D,20130313,000000,23.362,23.487,23.362,23.487,4008,0
+GAB_H.US,D,20130314,000000,23.397,23.604,23.334,23.478,11981,0
+GAB_H.US,D,20130315,000000,23.439,23.839,23.439,23.639,7810,0
+GAB_H.US,D,20130318,000000,23.639,23.794,23.639,23.648,8456,0
+GAB_H.US,D,20130319,000000,23.657,23.894,23.512,23.776,17476,0
+GAB_H.US,D,20130320,000000,23.613,23.921,23.576,23.839,7878,0
+GAB_H.US,D,20130321,000000,23.784,23.894,23.657,23.839,11962,0
+GAB_H.US,D,20130322,000000,23.776,23.921,23.767,23.885,3736,0
+GAB_H.US,D,20130325,000000,23.749,23.921,23.749,23.758,4131,0
+GAB_H.US,D,20130326,000000,23.994,24.003,23.484,23.885,36479,0
+GAB_H.US,D,20130327,000000,24.049,24.058,23.903,23.967,24476,0
+GAB_H.US,D,20130328,000000,23.967,24.103,23.967,24.02,5508,0
+GAB_H.US,D,20130401,000000,24.058,24.058,23.939,23.957,4033,0
+GAB_H.US,D,20130402,000000,23.948,23.994,23.875,23.894,8113,0
+GAB_H.US,D,20130403,000000,24.012,24.14,23.894,23.957,10313,0
+GAB_H.US,D,20130404,000000,23.957,24.14,23.885,23.894,9148,0
+GAB_H.US,D,20130405,000000,24.131,24.367,23.885,23.903,6323,0
+GAB_H.US,D,20130408,000000,23.903,23.976,23.857,23.885,6286,0
+GAB_H.US,D,20130409,000000,23.802,23.849,23.794,23.849,2528,0
+GAB_H.US,D,20130410,000000,23.849,23.957,23.831,23.839,13112,0
+GAB_H.US,D,20130411,000000,23.767,23.93,23.767,23.784,7794,0
+GAB_H.US,D,20130412,000000,23.784,23.894,23.784,23.784,6117,0
+GAB_H.US,D,20130415,000000,23.784,23.913,23.594,23.767,11763,0
+GAB_H.US,D,20130416,000000,23.812,23.857,23.767,23.802,3608,0
+GAB_H.US,D,20130417,000000,23.739,23.894,23.739,23.885,5717,0
+GAB_H.US,D,20130418,000000,23.802,23.857,23.739,23.794,10666,0
+GAB_H.US,D,20130419,000000,23.812,23.812,23.512,23.548,44918,0
+GAB_H.US,D,20130422,000000,23.694,23.73,23.584,23.594,22599,0
+GAB_H.US,D,20130423,000000,23.613,23.721,23.613,23.694,11056,0
+GAB_H.US,D,20130424,000000,23.712,23.712,23.584,23.648,10380,0
+GAB_H.US,D,20130425,000000,23.621,23.694,23.621,23.685,9063,0
+GAB_H.US,D,20130426,000000,23.676,23.721,23.613,23.666,13143,0
+GAB_H.US,D,20130429,000000,23.631,23.712,23.631,23.712,10071,0
+GAB_H.US,D,20130430,000000,23.694,23.913,23.685,23.913,52218,0
+GAB_H.US,D,20130501,000000,23.784,23.875,23.685,23.767,16949,0
+GAB_H.US,D,20130502,000000,23.721,23.812,23.685,23.812,21216,0
+GAB_H.US,D,20130503,000000,23.831,23.831,23.603,23.676,22583,0
+GAB_H.US,D,20130506,000000,23.666,23.758,23.657,23.703,12803,0
+GAB_H.US,D,20130507,000000,23.666,23.821,23.657,23.821,19636,0
+GAB_H.US,D,20130508,000000,23.921,23.921,23.758,23.821,4623,0
+GAB_H.US,D,20130509,000000,23.758,23.831,23.703,23.831,3883,0
+GAB_H.US,D,20130510,000000,23.957,23.994,23.749,23.875,8492,0
+GAB_H.US,D,20130513,000000,23.802,23.875,23.739,23.875,13738,0
+GAB_H.US,D,20130514,000000,23.867,23.867,23.739,23.857,14914,0
+GAB_H.US,D,20130515,000000,23.812,23.857,23.739,23.739,6999,0
+GAB_H.US,D,20130516,000000,23.784,23.867,23.739,23.839,19034,0
+GAB_H.US,D,20130517,000000,23.831,23.831,23.758,23.767,5371,0
+GAB_H.US,D,20130520,000000,23.784,23.784,23.694,23.694,13673,0
+GAB_H.US,D,20130521,000000,23.721,23.739,23.685,23.712,4141,0
+GAB_H.US,D,20130522,000000,23.712,23.712,23.566,23.594,19617,0
+GAB_H.US,D,20130523,000000,23.548,23.603,23.476,23.603,18684,0
+GAB_H.US,D,20130524,000000,23.603,23.603,23.557,23.603,5060,0
+GAB_H.US,D,20130528,000000,23.557,23.576,23.466,23.539,9031,0
+GAB_H.US,D,20130529,000000,23.458,23.466,23.038,23.285,16045,0
+GAB_H.US,D,20130530,000000,23.448,23.476,23.212,23.303,10218,0
+GAB_H.US,D,20130531,000000,23.175,23.23,23.13,23.193,19889,0
+GAB_H.US,D,20130603,000000,23.011,23.157,22.966,23.111,34029,0
+GAB_H.US,D,20130604,000000,23.048,23.103,22.912,23.103,12522,0
+GAB_H.US,D,20130605,000000,23.067,23.075,22.484,22.893,45212,0
+GAB_H.US,D,20130606,000000,22.893,22.912,22.602,22.82,30895,0
+GAB_H.US,D,20130607,000000,22.82,22.938,22.748,22.793,15837,0
+GAB_H.US,D,20130610,000000,22.893,22.903,22.72,22.784,45128,0
+GAB_H.US,D,20130611,000000,22.657,22.93,22.565,22.565,90170,0
+GAB_H.US,D,20130612,000000,22.648,23.011,22.638,22.703,46107,0
+GAB_H.US,D,20130613,000000,22.703,23.003,22.339,22.339,25512,0
+GAB_H.US,D,20130614,000000,22.493,22.921,22.394,22.711,85775,0
+GAB_H.US,D,20130617,000000,23.031,23.031,22.663,23.031,31309,0
+GAB_H.US,D,20130618,000000,23.031,23.031,22.663,23.004,25937,0
+GAB_H.US,D,20130619,000000,22.856,23.261,22.848,23.031,38093,0
+GAB_H.US,D,20130620,000000,22.727,22.764,22.156,22.275,21311,0
+GAB_H.US,D,20130621,000000,22.22,22.884,22.22,22.884,16092,0
+GAB_H.US,D,20130624,000000,22.387,22.561,22.202,22.561,26836,0
+GAB_H.US,D,20130625,000000,22.275,22.479,22.184,22.479,12824,0
+GAB_H.US,D,20130626,000000,22.57,22.801,22.57,22.801,9215,0
+GAB_H.US,D,20130627,000000,23.022,23.022,22.451,22.681,19455,0
+GAB_H.US,D,20130628,000000,22.86,23.263,22.86,23.151,2795,0
+GAB_H.US,D,20130701,000000,22.634,22.848,22.57,22.81,10887,0
+GAB_H.US,D,20130702,000000,22.783,22.986,22.7,22.7,2974,0
+GAB_H.US,D,20130703,000000,22.653,22.718,22.524,22.524,7319,0
+GAB_H.US,D,20130705,000000,22.534,22.58,22.211,22.406,18207,0
+GAB_H.US,D,20130708,000000,22.396,22.451,22.175,22.22,5587,0
+GAB_H.US,D,20130709,000000,22.184,22.239,21.925,22.22,26634,0
+GAB_H.US,D,20130710,000000,22.22,22.377,21.815,22.294,25698,0
+GAB_H.US,D,20130711,000000,22.249,22.57,22.165,22.543,14878,0
+GAB_H.US,D,20130712,000000,22.303,22.627,22.294,22.294,9468,0
+GAB_H.US,D,20130715,000000,22.524,22.561,22.294,22.561,4911,0
+GAB_H.US,D,20130716,000000,22.396,22.691,22.396,22.479,11353,0
+GAB_H.US,D,20130717,000000,22.451,22.561,22.349,22.396,12659,0
+GAB_H.US,D,20130718,000000,22.432,22.534,22.294,22.294,17844,0
+GAB_H.US,D,20130719,000000,22.406,22.561,22.332,22.561,15255,0
+GAB_H.US,D,20130722,000000,22.663,22.663,22.515,22.524,4812,0
+GAB_H.US,D,20130723,000000,22.451,22.553,22.341,22.553,14553,0
+GAB_H.US,D,20130724,000000,22.441,22.441,22.249,22.313,20681,0
+GAB_H.US,D,20130725,000000,22.322,22.387,22.036,22.036,10126,0
+GAB_H.US,D,20130726,000000,21.999,22.239,21.99,22.11,20303,0
+GAB_H.US,D,20130729,000000,22.11,22.11,21.797,21.797,18318,0
+GAB_H.US,D,20130730,000000,21.806,21.935,21.751,21.751,8936,0
+GAB_H.US,D,20130731,000000,21.742,21.852,21.483,21.769,28228,0
+GAB_H.US,D,20130801,000000,21.769,21.907,21.613,21.613,6236,0
+GAB_H.US,D,20130802,000000,21.557,21.843,21.557,21.557,7291,0
+GAB_H.US,D,20130805,000000,21.668,21.787,21.521,21.65,5096,0
+GAB_H.US,D,20130806,000000,21.521,21.604,21.373,21.474,12932,0
+GAB_H.US,D,20130807,000000,21.511,21.511,21.235,21.235,10474,0
+GAB_H.US,D,20130808,000000,21.28,21.456,21.28,21.364,7410,0
+GAB_H.US,D,20130809,000000,21.621,21.621,21.226,21.226,12841,0
+GAB_H.US,D,20130812,000000,21.28,21.326,21.024,21.024,7309,0
+GAB_H.US,D,20130813,000000,21.188,21.309,20.931,20.95,5496,0
+GAB_H.US,D,20130814,000000,20.829,21.171,20.755,20.902,26281,0
+GAB_H.US,D,20130815,000000,20.912,20.912,20.175,20.204,22879,0
+GAB_H.US,D,20130816,000000,19.954,20.082,19.687,20.037,15623,0
+GAB_H.US,D,20130819,000000,20.121,20.121,19.531,19.548,22408,0
+GAB_H.US,D,20130820,000000,19.401,19.715,19.319,19.401,14577,0
+GAB_H.US,D,20130821,000000,19.567,19.576,19.365,19.438,22101,0
+GAB_H.US,D,20130822,000000,19.448,19.622,19.384,19.567,28521,0
+GAB_H.US,D,20130823,000000,19.567,19.789,19.512,19.715,26318,0
+GAB_H.US,D,20130826,000000,19.761,20,19.659,19.779,18331,0
+GAB_H.US,D,20130827,000000,19.622,19.715,19.622,19.715,6894,0
+GAB_H.US,D,20130828,000000,19.696,19.789,19.448,19.789,28500,0
+GAB_H.US,D,20130829,000000,19.752,19.752,19.502,19.715,21352,0
+GAB_H.US,D,20130830,000000,20.009,20.262,19.982,20.233,24872,0
+GAB_H.US,D,20130903,000000,19.89,19.89,19.558,19.88,39384,0
+GAB_H.US,D,20130904,000000,19.844,19.862,19.522,19.696,24879,0
+GAB_H.US,D,20130905,000000,19.558,19.669,19.384,19.65,8773,0
+GAB_H.US,D,20130906,000000,19.622,19.669,19.548,19.669,6114,0
+GAB_H.US,D,20130909,000000,19.613,19.715,19.605,19.65,11292,0
+GAB_H.US,D,20130910,000000,19.65,19.687,19.586,19.586,14800,0
+GAB_H.US,D,20130911,000000,19.641,19.696,19.576,19.641,15344,0
+GAB_H.US,D,20130912,000000,19.669,19.733,19.669,19.715,20349,0
+GAB_H.US,D,20130913,000000,19.789,19.816,19.752,19.816,3842,0
+GAB_H.US,D,20130916,000000,19.844,19.853,19.807,19.844,6787,0
+GAB_H.US,D,20130917,000000,19.982,19.982,19.868,19.878,14864,0
+GAB_H.US,D,20130918,000000,19.953,20.047,19.868,20.047,18351,0
+GAB_H.US,D,20130919,000000,20.187,20.187,20.009,20.122,16301,0
+GAB_H.US,D,20130920,000000,20.122,20.382,20.112,20.262,23413,0
+GAB_H.US,D,20130923,000000,20.177,20.215,20.018,20.057,14014,0
+GAB_H.US,D,20130924,000000,20.141,20.243,19.943,20.093,27080,0
+GAB_H.US,D,20130925,000000,20.141,20.243,19.963,19.963,22079,0
+GAB_H.US,D,20130926,000000,20.093,20.187,19.982,20.047,5624,0
+GAB_H.US,D,20130927,000000,20.057,20.057,19.888,20.047,9726,0
+GAB_H.US,D,20130930,000000,20.233,20.233,19.898,19.898,16573,0
+GAB_H.US,D,20131001,000000,19.982,19.982,19.86,19.916,7095,0
+GAB_H.US,D,20131002,000000,19.916,19.916,19.794,19.823,17676,0
+GAB_H.US,D,20131003,000000,19.86,19.888,19.692,19.71,10143,0
+GAB_H.US,D,20131004,000000,19.916,19.916,19.758,19.823,9701,0
+GAB_H.US,D,20131007,000000,19.766,19.823,19.758,19.794,6783,0
+GAB_H.US,D,20131008,000000,19.868,19.916,19.683,19.728,14230,0
+GAB_H.US,D,20131009,000000,19.813,19.813,19.608,19.758,15377,0
+GAB_H.US,D,20131010,000000,19.635,19.813,19.608,19.635,7159,0
+GAB_H.US,D,20131011,000000,19.683,19.7,19.608,19.608,18502,0
+GAB_H.US,D,20131014,000000,19.589,19.748,19.533,19.56,11062,0
+GAB_H.US,D,20131015,000000,19.617,19.617,19.476,19.476,21779,0
+GAB_H.US,D,20131016,000000,19.551,19.589,19.495,19.514,14833,0
+GAB_H.US,D,20131017,000000,19.542,19.785,19.533,19.663,22871,0
+GAB_H.US,D,20131018,000000,19.644,19.823,19.42,19.42,39824,0
+GAB_H.US,D,20131021,000000,19.57,19.589,19.495,19.57,22517,0
+GAB_H.US,D,20131022,000000,19.625,19.728,19.523,19.589,46630,0
+GAB_H.US,D,20131023,000000,19.598,19.748,19.579,19.7,36684,0
+GAB_H.US,D,20131024,000000,19.692,19.7,19.495,19.617,32335,0
+GAB_H.US,D,20131025,000000,19.625,19.625,19.542,19.57,15081,0
+GAB_H.US,D,20131028,000000,19.589,19.654,19.57,19.644,31660,0
+GAB_H.US,D,20131029,000000,19.644,19.644,19.57,19.598,15062,0
+GAB_H.US,D,20131030,000000,19.608,19.625,19.542,19.625,16916,0
+GAB_H.US,D,20131031,000000,19.542,19.635,19.542,19.57,29198,0
+GAB_H.US,D,20131101,000000,19.57,19.625,19.56,19.589,19332,0
+GAB_H.US,D,20131104,000000,19.617,19.617,19.551,19.598,6986,0
+GAB_H.US,D,20131105,000000,19.598,19.71,19.589,19.589,17684,0
+GAB_H.US,D,20131106,000000,19.56,19.635,19.56,19.617,13937,0
+GAB_H.US,D,20131107,000000,19.608,19.608,19.589,19.608,6165,0
+GAB_H.US,D,20131108,000000,19.71,19.71,19.57,19.608,22549,0
+GAB_H.US,D,20131111,000000,19.533,19.579,19.486,19.495,14294,0
+GAB_H.US,D,20131112,000000,19.608,19.635,19.486,19.486,18692,0
+GAB_H.US,D,20131113,000000,19.486,19.542,19.486,19.542,18319,0
+GAB_H.US,D,20131114,000000,19.635,19.7,19.589,19.683,159028,0
+GAB_H.US,D,20131115,000000,19.7,19.758,19.692,19.748,30675,0
+GAB_H.US,D,20131118,000000,19.748,19.748,19.7,19.728,49971,0
+GAB_H.US,D,20131119,000000,19.758,19.766,19.719,19.728,34349,0
+GAB_H.US,D,20131120,000000,19.728,19.934,19.728,19.823,41891,0
+GAB_H.US,D,20131121,000000,19.823,19.85,19.785,19.813,26960,0
+GAB_H.US,D,20131122,000000,19.868,20.057,19.868,19.963,71978,0
+GAB_H.US,D,20131125,000000,20.057,20.103,19.963,19.991,24588,0
+GAB_H.US,D,20131126,000000,20.093,20.103,19.991,20.066,20785,0
+GAB_H.US,D,20131127,000000,20.149,20.158,19.991,20.103,31473,0
+GAB_H.US,D,20131129,000000,20.177,20.317,20.103,20.317,4977,0
+GAB_H.US,D,20131202,000000,20.233,20.281,20.122,20.132,33156,0
+GAB_H.US,D,20131203,000000,20.177,20.299,20.168,20.299,19880,0
+GAB_H.US,D,20131204,000000,20.243,20.365,20.141,20.207,22986,0
+GAB_H.US,D,20131205,000000,20.141,20.141,19.953,19.963,17172,0
+GAB_H.US,D,20131206,000000,20.224,20.233,20.028,20.132,24058,0
+GAB_H.US,D,20131209,000000,20.356,20.356,20.177,20.243,23587,0
+GAB_H.US,D,20131210,000000,20.272,20.356,20.224,20.29,48812,0
+GAB_H.US,D,20131211,000000,20.347,20.374,20.168,20.168,48312,0
+GAB_H.US,D,20131212,000000,20.168,20.233,19.916,20.093,25417,0
+GAB_H.US,D,20131213,000000,20.103,20.299,20.066,20.243,35194,0
+GAB_H.US,D,20131216,000000,20.407,20.407,20.093,20.207,26301,0
+GAB_H.US,D,20131217,000000,20.321,20.321,20.159,20.159,32589,0
+GAB_H.US,D,20131218,000000,20.159,20.293,20.057,20.057,28122,0
+GAB_H.US,D,20131219,000000,19.971,20.159,19.885,19.885,46592,0
+GAB_H.US,D,20131220,000000,19.922,19.971,19.714,19.951,44769,0
+GAB_H.US,D,20131223,000000,19.971,20.133,19.914,19.971,30897,0
+GAB_H.US,D,20131224,000000,19.971,19.971,19.838,19.971,32073,0
+GAB_H.US,D,20131226,000000,19.971,20.093,19.875,19.971,17019,0
+GAB_H.US,D,20131227,000000,20.083,20.141,19.819,19.895,12852,0
+GAB_H.US,D,20131230,000000,19.961,19.961,19.753,19.847,17066,0
+GAB_H.US,D,20131231,000000,19.895,20.065,19.829,19.981,14383,0
+GAB_H.US,D,20140102,000000,19.998,20.057,19.981,20.057,13102,0
+GAB_H.US,D,20140103,000000,20.113,20.275,19.932,20.275,12577,0
+GAB_H.US,D,20140106,000000,20.321,20.445,20.207,20.445,8976,0
+GAB_H.US,D,20140107,000000,20.351,20.569,20.265,20.453,5664,0
+GAB_H.US,D,20140108,000000,20.275,20.351,20.065,20.301,11422,0
+GAB_H.US,D,20140109,000000,20.52,20.52,20.255,20.255,2723,0
+GAB_H.US,D,20140110,000000,20.427,20.445,20.275,20.445,6020,0
+GAB_H.US,D,20140113,000000,20.445,20.445,20.311,20.417,8887,0
+GAB_H.US,D,20140114,000000,20.397,20.483,20.255,20.397,13044,0
+GAB_H.US,D,20140115,000000,20.397,20.559,20.311,20.445,15931,0
+GAB_H.US,D,20140116,000000,20.493,20.578,20.331,20.559,6584,0
+GAB_H.US,D,20140117,000000,20.559,20.569,20.255,20.255,14881,0
+GAB_H.US,D,20140121,000000,20.397,20.539,20.283,20.283,30248,0
+GAB_H.US,D,20140122,000000,20.351,20.463,20.283,20.397,8451,0
+GAB_H.US,D,20140123,000000,20.645,20.645,20.351,20.369,14356,0
+GAB_H.US,D,20140124,000000,20.578,20.578,20.351,20.493,8252,0
+GAB_H.US,D,20140127,000000,20.493,20.539,20.493,20.511,5948,0
+GAB_H.US,D,20140128,000000,20.587,20.757,20.52,20.529,16470,0
+GAB_H.US,D,20140129,000000,20.625,20.748,20.578,20.625,6147,0
+GAB_H.US,D,20140130,000000,20.578,20.672,20.493,20.615,9417,0
+GAB_H.US,D,20140131,000000,20.673,20.843,20.597,20.786,11954,0
+GAB_H.US,D,20140203,000000,20.681,20.691,20.377,20.625,24001,0
+GAB_H.US,D,20140204,000000,20.559,20.853,20.341,20.777,27829,0
+GAB_H.US,D,20140205,000000,20.863,21.005,20.738,20.995,16362,0
+GAB_H.US,D,20140206,000000,20.995,21.052,20.909,21.015,11279,0
+GAB_H.US,D,20140207,000000,20.966,21.081,20.929,21.081,10695,0
+GAB_H.US,D,20140210,000000,21.015,21.052,20.976,21.052,9304,0
+GAB_H.US,D,20140211,000000,21.061,21.289,21.024,21.27,11262,0
+GAB_H.US,D,20140212,000000,21.25,21.336,21.108,21.336,9375,0
+GAB_H.US,D,20140213,000000,21.032,21.46,21.032,21.157,5979,0
+GAB_H.US,D,20140214,000000,21.422,22.408,21.1,21.346,30723,0
+GAB_H.US,D,20140218,000000,21.422,21.498,21.336,21.441,7012,0
+GAB_H.US,D,20140219,000000,21.46,21.488,21.346,21.441,22694,0
+GAB_H.US,D,20140220,000000,21.441,21.488,21.346,21.441,10399,0
+GAB_H.US,D,20140221,000000,21.488,21.488,21.441,21.488,12441,0
+GAB_H.US,D,20140224,000000,21.441,21.441,21.326,21.441,17590,0
+GAB_H.US,D,20140225,000000,21.422,21.488,21.346,21.451,12135,0
+GAB_H.US,D,20140226,000000,21.488,21.488,21.441,21.441,3978,0
+GAB_H.US,D,20140227,000000,21.488,21.488,21.355,21.488,6923,0
+GAB_H.US,D,20140228,000000,21.488,22,21.47,21.962,11409,0
+GAB_H.US,D,20140303,000000,21.963,22.266,21.963,22.182,14235,0
+GAB_H.US,D,20140304,000000,22.275,22.417,22.275,22.417,34773,0
+GAB_H.US,D,20140305,000000,22.199,22.38,22.01,22.38,1606,0
+GAB_H.US,D,20140306,000000,22.294,22.294,22.123,22.199,9603,0
+GAB_H.US,D,20140307,000000,22.199,22.361,21.716,22.01,15076,0
+GAB_H.US,D,20140310,000000,21.963,22.37,21.963,22.304,3533,0
+GAB_H.US,D,20140311,000000,22.057,22.361,22.057,22.361,3074,0
+GAB_H.US,D,20140312,000000,22.294,22.635,22.294,22.635,3502,0
+GAB_H.US,D,20140313,000000,22.674,22.816,22.674,22.816,6671,0
+GAB_H.US,D,20140314,000000,22.75,22.949,22.655,22.922,10553,0
+GAB_H.US,D,20140317,000000,22.971,23.077,22.961,22.991,5426,0
+GAB_H.US,D,20140318,000000,23.077,23.336,22.837,22.961,8905,0
+GAB_H.US,D,20140319,000000,23.086,23.086,22.74,22.865,12438,0
+GAB_H.US,D,20140320,000000,22.76,22.933,22.269,22.356,34372,0
+GAB_H.US,D,20140321,000000,22.289,22.462,22.154,22.462,62749,0
+GAB_H.US,D,20140324,000000,22.375,22.577,22.26,22.49,6512,0
+GAB_H.US,D,20140325,000000,22.519,22.519,22.269,22.442,6003,0
+GAB_H.US,D,20140326,000000,22.567,22.567,22.328,22.49,16750,0
+GAB_H.US,D,20140327,000000,22.577,22.577,22.346,22.423,4184,0
+GAB_H.US,D,20140328,000000,22.356,22.462,22.298,22.356,17121,0
+GAB_H.US,D,20140331,000000,22.356,22.423,22.26,22.375,3238,0
+GAB_H.US,D,20140401,000000,22.346,22.346,22.221,22.337,11072,0
+GAB_H.US,D,20140402,000000,22.241,22.414,22.241,22.346,9347,0
+GAB_H.US,D,20140403,000000,22.395,22.519,22.231,22.452,11204,0
+GAB_H.US,D,20140404,000000,22.452,22.51,22.298,22.328,7388,0
+GAB_H.US,D,20140407,000000,22.385,22.5,22.328,22.5,29958,0
+GAB_H.US,D,20140408,000000,22.49,22.5,22.366,22.452,4834,0
+GAB_H.US,D,20140409,000000,22.462,22.519,22.452,22.519,10755,0
+GAB_H.US,D,20140410,000000,22.423,22.462,22.308,22.356,15700,0
+GAB_H.US,D,20140411,000000,22.405,22.423,22.26,22.318,3499,0
+GAB_H.US,D,20140414,000000,22.414,22.414,22.231,22.298,12858,0
+GAB_H.US,D,20140415,000000,22.318,22.318,22.212,22.26,6306,0
+GAB_H.US,D,20140416,000000,22.298,22.385,22.251,22.337,6951,0
+GAB_H.US,D,20140417,000000,22.251,22.519,22.251,22.519,8702,0
+GAB_H.US,D,20140421,000000,22.482,22.519,22.337,22.385,5146,0
+GAB_H.US,D,20140422,000000,22.452,22.452,22.298,22.395,7070,0
+GAB_H.US,D,20140423,000000,22.346,22.395,22.241,22.308,27428,0
+GAB_H.US,D,20140424,000000,22.318,22.318,22.154,22.251,18111,0
+GAB_H.US,D,20140425,000000,22.193,22.414,22.144,22.385,77481,0
+GAB_H.US,D,20140428,000000,22.414,22.482,22.346,22.442,10194,0
+GAB_H.US,D,20140429,000000,22.5,22.577,22.318,22.577,9327,0
+GAB_H.US,D,20140430,000000,22.5,22.634,22.385,22.567,8793,0
+GAB_H.US,D,20140501,000000,22.395,22.567,22.395,22.442,5069,0
+GAB_H.US,D,20140502,000000,22.567,22.567,22.414,22.433,7637,0
+GAB_H.US,D,20140505,000000,22.462,22.472,22.375,22.442,7702,0
+GAB_H.US,D,20140506,000000,22.482,22.49,22.472,22.482,3175,0
+GAB_H.US,D,20140507,000000,22.482,22.51,22.482,22.51,9014,0
+GAB_H.US,D,20140508,000000,22.529,22.711,22.519,22.711,9156,0
+GAB_H.US,D,20140509,000000,22.683,22.731,22.587,22.731,582,0
+GAB_H.US,D,20140512,000000,22.731,22.731,22.634,22.731,4618,0
+GAB_H.US,D,20140513,000000,22.731,22.808,22.626,22.788,9135,0
+GAB_H.US,D,20140514,000000,22.788,22.865,22.673,22.865,12087,0
+GAB_H.US,D,20140515,000000,22.875,22.971,22.731,22.952,10216,0
+GAB_H.US,D,20140516,000000,22.914,22.933,22.827,22.894,6980,0
+GAB_H.US,D,20140519,000000,22.76,22.961,22.711,22.779,8872,0
+GAB_H.US,D,20140520,000000,22.933,22.971,22.885,22.961,6551,0
+GAB_H.US,D,20140521,000000,22.856,22.952,22.77,22.817,11559,0
+GAB_H.US,D,20140522,000000,22.77,22.894,22.77,22.894,5747,0
+GAB_H.US,D,20140523,000000,22.798,22.952,22.779,22.779,5053,0
+GAB_H.US,D,20140527,000000,22.798,22.904,22.779,22.904,7933,0
+GAB_H.US,D,20140528,000000,22.856,22.865,22.827,22.827,1692,0
+GAB_H.US,D,20140529,000000,22.856,22.924,22.837,22.856,5471,0
+GAB_H.US,D,20140530,000000,22.894,22.933,22.875,22.875,11286,0
+GAB_H.US,D,20140602,000000,22.875,22.961,22.875,22.875,3143,0
+GAB_H.US,D,20140603,000000,22.788,22.875,22.703,22.731,8507,0
+GAB_H.US,D,20140604,000000,22.683,22.856,22.423,22.634,20669,0
+GAB_H.US,D,20140605,000000,22.587,22.77,22.49,22.721,14836,0
+GAB_H.US,D,20140606,000000,22.606,22.683,22.606,22.634,3336,0
+GAB_H.US,D,20140609,000000,22.788,22.798,22.683,22.683,4359,0
+GAB_H.US,D,20140610,000000,22.788,22.788,22.683,22.683,6867,0
+GAB_H.US,D,20140611,000000,22.798,22.798,22.616,22.75,3135,0
+GAB_H.US,D,20140612,000000,22.74,22.74,22.644,22.644,5618,0
+GAB_H.US,D,20140613,000000,22.644,22.779,22.606,22.606,5400,0
+GAB_H.US,D,20140616,000000,22.817,22.827,22.644,22.779,4652,0
+GAB_H.US,D,20140617,000000,22.82,22.928,22.704,22.84,15997,0
+GAB_H.US,D,20140618,000000,23.064,23.064,22.742,22.742,28348,0
+GAB_H.US,D,20140619,000000,22.86,23.015,22.811,23.006,5481,0
+GAB_H.US,D,20140620,000000,23.025,23.122,22.957,23.112,5338,0
+GAB_H.US,D,20140623,000000,23.112,23.268,23.006,23.035,12715,0
+GAB_H.US,D,20140624,000000,23.074,23.23,23.044,23.084,6990,0
+GAB_H.US,D,20140625,000000,23.103,23.346,23.074,23.346,12315,0
+GAB_H.US,D,20140626,000000,23.327,23.327,23.112,23.22,6563,0
+GAB_H.US,D,20140627,000000,23.249,23.259,23.132,23.259,12032,0
+GAB_H.US,D,20140630,000000,23.084,23.239,23.054,23.239,1858,0
+GAB_H.US,D,20140701,000000,23.122,23.21,23.064,23.171,4775,0
+GAB_H.US,D,20140702,000000,23.074,23.23,23.074,23.22,8522,0
+GAB_H.US,D,20140703,000000,23.239,23.239,22.996,23.064,4085,0
+GAB_H.US,D,20140707,000000,23.2,23.22,23.064,23.084,9380,0
+GAB_H.US,D,20140708,000000,22.976,23.132,22.976,23.074,17689,0
+GAB_H.US,D,20140709,000000,23.074,23.103,23.054,23.054,4562,0
+GAB_H.US,D,20140710,000000,23.054,23.064,22.986,22.986,3926,0
+GAB_H.US,D,20140711,000000,23.064,23.239,23.054,23.181,10505,0
+GAB_H.US,D,20140714,000000,23.122,23.132,23.015,23.132,5644,0
+GAB_H.US,D,20140715,000000,23.044,23.132,23.044,23.084,2503,0
+GAB_H.US,D,20140716,000000,23.084,23.23,23.084,23.23,8484,0
+GAB_H.US,D,20140717,000000,23.22,23.22,23.142,23.161,6355,0
+GAB_H.US,D,20140718,000000,23.171,23.317,23.132,23.317,11578,0
+GAB_H.US,D,20140721,000000,23.23,23.356,23.093,23.161,9045,0
+GAB_H.US,D,20140722,000000,23.132,23.19,23.093,23.19,14360,0
+GAB_H.US,D,20140723,000000,23.112,23.308,23.112,23.268,3935,0
+GAB_H.US,D,20140724,000000,23.259,23.259,23.181,23.249,7971,0
+GAB_H.US,D,20140725,000000,23.181,23.278,23.181,23.181,7230,0
+GAB_H.US,D,20140728,000000,23.181,23.278,23.181,23.21,8059,0
+GAB_H.US,D,20140729,000000,23.19,23.278,23.19,23.268,12620,0
+GAB_H.US,D,20140730,000000,23.2,23.259,23.2,23.21,4294,0
+GAB_H.US,D,20140731,000000,23.23,23.23,22.996,23.103,20037,0
+GAB_H.US,D,20140801,000000,23.084,23.181,23.025,23.044,7088,0
+GAB_H.US,D,20140804,000000,23.015,23.015,22.937,22.957,11537,0
+GAB_H.US,D,20140805,000000,22.898,23.103,22.888,23.015,5888,0
+GAB_H.US,D,20140806,000000,23.112,23.112,22.577,22.888,12458,0
+GAB_H.US,D,20140807,000000,23.025,23.025,22.587,23.025,11519,0
+GAB_H.US,D,20140808,000000,22.782,23.132,22.752,23.132,4688,0
+GAB_H.US,D,20140811,000000,23.122,23.181,23.025,23.103,2163,0
+GAB_H.US,D,20140812,000000,23.22,23.278,22.908,23.22,3788,0
+GAB_H.US,D,20140813,000000,23.259,23.482,23.23,23.434,6012,0
+GAB_H.US,D,20140814,000000,23.298,23.482,23.298,23.482,7952,0
+GAB_H.US,D,20140815,000000,23.482,23.629,23.414,23.512,6040,0
+GAB_H.US,D,20140818,000000,23.541,23.658,23.473,23.56,8488,0
+GAB_H.US,D,20140819,000000,23.522,23.551,23.482,23.551,2031,0
+GAB_H.US,D,20140820,000000,23.541,23.541,23.395,23.395,5771,0
+GAB_H.US,D,20140821,000000,23.376,23.454,23.308,23.366,5450,0
+GAB_H.US,D,20140822,000000,23.327,23.356,23.132,23.22,5349,0
+GAB_H.US,D,20140825,000000,23.112,23.434,23.112,23.434,10319,0
+GAB_H.US,D,20140826,000000,23.239,23.414,23.239,23.414,2239,0
+GAB_H.US,D,20140827,000000,23.366,23.414,23.317,23.414,7612,0
+GAB_H.US,D,20140828,000000,23.395,23.414,23.366,23.405,4686,0
+GAB_H.US,D,20140829,000000,23.278,23.56,23.278,23.454,5301,0
+GAB_H.US,D,20140902,000000,23.57,23.57,23.346,23.424,3304,0
+GAB_H.US,D,20140903,000000,23.444,23.6,23.376,23.454,13353,0
+GAB_H.US,D,20140904,000000,23.58,23.706,23.395,23.395,9295,0
+GAB_H.US,D,20140905,000000,23.541,23.58,23.268,23.551,9855,0
+GAB_H.US,D,20140908,000000,23.434,23.638,23.434,23.619,2521,0
+GAB_H.US,D,20140909,000000,23.697,23.706,23.512,23.61,2074,0
+GAB_H.US,D,20140910,000000,23.61,23.619,23.414,23.424,9930,0
+GAB_H.US,D,20140911,000000,23.288,23.648,23.288,23.366,7778,0
+GAB_H.US,D,20140912,000000,23.356,23.366,23.317,23.346,2011,0
+GAB_H.US,D,20140915,000000,23.298,23.6,23.298,23.424,5581,0
+GAB_H.US,D,20140916,000000,23.356,23.376,23.259,23.259,3521,0
+GAB_H.US,D,20140917,000000,23.251,23.439,23.192,23.389,1793,0
+GAB_H.US,D,20140918,000000,23.241,23.38,23.113,23.192,7476,0
+GAB_H.US,D,20140919,000000,23.271,23.271,23.103,23.133,8937,0
+GAB_H.US,D,20140922,000000,23.113,23.291,23.113,23.291,10741,0
+GAB_H.US,D,20140923,000000,23.153,23.291,23.133,23.241,7240,0
+GAB_H.US,D,20140924,000000,23.251,23.291,23.232,23.232,5331,0
+GAB_H.US,D,20140925,000000,23.162,23.439,23.153,23.153,2760,0
+GAB_H.US,D,20140926,000000,23.271,23.36,23.143,23.36,1834,0
+GAB_H.US,D,20140929,000000,23.261,23.261,22.955,23.113,24981,0
+GAB_H.US,D,20140930,000000,23.093,23.103,22.866,22.866,5431,0
+GAB_H.US,D,20141001,000000,23.024,23.044,22.718,22.718,8303,0
+GAB_H.US,D,20141002,000000,22.649,22.945,22.639,22.699,7583,0
+GAB_H.US,D,20141003,000000,22.817,22.817,22.59,22.689,11270,0
+GAB_H.US,D,20141006,000000,22.56,22.699,22.412,22.412,12649,0
+GAB_H.US,D,20141007,000000,22.511,22.521,22.324,22.324,14008,0
+GAB_H.US,D,20141008,000000,22.452,22.669,22.432,22.56,37463,0
+GAB_H.US,D,20141009,000000,22.659,22.659,22.422,22.639,11226,0
+GAB_H.US,D,20141010,000000,22.679,22.679,22.551,22.679,7827,0
+GAB_H.US,D,20141013,000000,22.679,22.679,22.501,22.501,13293,0
+GAB_H.US,D,20141014,000000,22.501,22.797,22.363,22.778,9855,0
+GAB_H.US,D,20141015,000000,22.699,22.926,22.649,22.649,16637,0
+GAB_H.US,D,20141016,000000,22.442,23.074,22.442,23.074,5691,0
+GAB_H.US,D,20141017,000000,23.232,23.291,22.876,23.044,76882,0
+GAB_H.US,D,20141020,000000,23.143,23.232,23.054,23.232,11069,0
+GAB_H.US,D,20141021,000000,23.182,23.182,22.995,22.995,8866,0
+GAB_H.US,D,20141022,000000,23.084,23.281,22.975,23.005,17597,0
+GAB_H.US,D,20141023,000000,23.024,23.143,23.014,23.024,6730,0
+GAB_H.US,D,20141024,000000,23.291,23.291,22.995,22.995,4797,0
+GAB_H.US,D,20141027,000000,23.005,23.093,23.005,23.034,2702,0
+GAB_H.US,D,20141028,000000,23.054,23.054,22.985,22.995,5622,0
+GAB_H.US,D,20141029,000000,23.143,23.301,23.014,23.093,15803,0
+GAB_H.US,D,20141030,000000,23.241,23.33,22.63,22.63,18258,0
+GAB_H.US,D,20141031,000000,22.896,23.044,22.6,22.62,14500,0
+GAB_H.US,D,20141103,000000,22.768,22.886,22.699,22.837,15027,0
+GAB_H.US,D,20141104,000000,22.955,22.955,22.758,22.797,4212,0
+GAB_H.US,D,20141105,000000,22.975,22.985,22.768,22.886,4374,0
+GAB_H.US,D,20141106,000000,22.886,23.093,22.857,22.975,11579,0
+GAB_H.US,D,20141107,000000,23.074,23.074,23.024,23.044,1944,0
+GAB_H.US,D,20141110,000000,23.093,23.271,23.014,23.093,3989,0
+GAB_H.US,D,20141111,000000,23.212,23.261,23.084,23.241,13469,0
+GAB_H.US,D,20141112,000000,23.241,23.567,23.241,23.241,3948,0
+GAB_H.US,D,20141113,000000,23.399,23.567,23.212,23.538,16349,0
+GAB_H.US,D,20141114,000000,23.577,23.636,23.409,23.636,7795,0
+GAB_H.US,D,20141117,000000,23.646,23.686,23.508,23.636,10118,0
+GAB_H.US,D,20141118,000000,23.636,23.636,23.518,23.567,2336,0
+GAB_H.US,D,20141119,000000,23.557,23.567,23.36,23.36,3231,0
+GAB_H.US,D,20141120,000000,23.686,23.686,23.241,23.459,7115,0
+GAB_H.US,D,20141121,000000,23.34,23.478,23.232,23.311,5998,0
+GAB_H.US,D,20141124,000000,23.212,23.38,22.995,23.143,8230,0
+GAB_H.US,D,20141125,000000,23.192,23.291,23.143,23.153,40561,0
+GAB_H.US,D,20141126,000000,23.153,23.35,23.143,23.32,13857,0
+GAB_H.US,D,20141128,000000,23.478,23.547,23.478,23.478,849,0
+GAB_H.US,D,20141201,000000,23.488,23.488,23.212,23.35,2105,0
+GAB_H.US,D,20141202,000000,23.459,23.468,23.202,23.291,7589,0
+GAB_H.US,D,20141203,000000,23.399,23.616,23.37,23.577,11082,0
+GAB_H.US,D,20141204,000000,23.577,23.577,23.389,23.528,3902,0
+GAB_H.US,D,20141205,000000,23.389,23.389,23.172,23.291,2264,0
+GAB_H.US,D,20141208,000000,23.281,23.478,23.261,23.478,1520,0
+GAB_H.US,D,20141209,000000,23.389,23.557,23.389,23.557,15206,0
+GAB_H.US,D,20141210,000000,23.389,23.646,23.389,23.547,4888,0
+GAB_H.US,D,20141211,000000,23.478,23.587,23.478,23.577,4088,0
+GAB_H.US,D,20141212,000000,23.459,23.676,23.459,23.468,6279,0
+GAB_H.US,D,20141215,000000,23.439,23.676,23.439,23.538,8304,0
+GAB_H.US,D,20141216,000000,23.65,23.65,23.23,23.48,8014,0
+GAB_H.US,D,20141217,000000,23.5,23.5,23.25,23.5,3750,0
+GAB_H.US,D,20141218,000000,23.5,23.64,23.5,23.54,3587,0
+GAB_H.US,D,20141219,000000,23.5,23.5,23.34,23.38,8445,0
+GAB_H.US,D,20141222,000000,23.69,23.69,23.02,23.4,9827,0
+GAB_H.US,D,20141223,000000,23.65,23.99,23.2,23.65,10074,0
+GAB_H.US,D,20141224,000000,23.45,23.74,23.4,23.51,3319,0
+GAB_H.US,D,20141226,000000,23.5,23.5,23.22,23.32,10020,0
+GAB_H.US,D,20141229,000000,23.3,23.46,23.3,23.36,3369,0
+GAB_H.US,D,20141230,000000,23.07,23.23,23.02,23.07,27861,0
+GAB_H.US,D,20141231,000000,23.07,23.3,23.01,23.01,6111,0
+GAB_H.US,D,20150102,000000,22.93,23.05,22.84,22.84,17339,0
+GAB_H.US,D,20150105,000000,22.67,23.08,22.67,22.9,26601,0
+GAB_H.US,D,20150106,000000,22.98,22.98,22.87,22.96,14052,0
+GAB_H.US,D,20150107,000000,22.99,23.06,22.89,22.89,7920,0
+GAB_H.US,D,20150108,000000,22.98,22.99,22.89,22.98,5877,0
+GAB_H.US,D,20150109,000000,23,23.08,22.97,23,5589,0
+GAB_H.US,D,20150112,000000,23.06,23.06,22.77,22.97,16071,0
+GAB_H.US,D,20150113,000000,22.93,23,22.8,22.82,18261,0
+GAB_H.US,D,20150114,000000,22.83,23.03,22.81,22.93,20387,0
+GAB_H.US,D,20150115,000000,23.03,23.13,22.9,23.01,15794,0
+GAB_H.US,D,20150116,000000,23.01,23.33,22.92,23.06,75854,0
+GAB_H.US,D,20150120,000000,23.12,23.17,22.98,23.06,37863,0
+GAB_H.US,D,20150121,000000,23.06,23.06,22.99,23.01,3200,0
+GAB_H.US,D,20150122,000000,22.99,23.07,22.91,22.98,5217,0
+GAB_H.US,D,20150123,000000,23.03,23.09,22.93,23.06,51343,0
+GAB_H.US,D,20150126,000000,22.99,23.27,22.99,23.06,72172,0
+GAB_H.US,D,20150127,000000,23.11,23.11,23,23.01,21194,0
+GAB_H.US,D,20150128,000000,23.02,23.09,23.02,23.06,21981,0
+GAB_H.US,D,20150129,000000,23.09,23.09,23.01,23.05,20072,0
+GAB_H.US,D,20150130,000000,23.05,23.19,23.02,23.03,37277,0
+GAB_H.US,D,20150202,000000,23.08,23.13,23.02,23.06,12039,0
+GAB_H.US,D,20150203,000000,23.12,23.24,23.07,23.13,17703,0
+GAB_H.US,D,20150204,000000,23.17,23.39,23.16,23.36,11232,0
+GAB_H.US,D,20150205,000000,23.3,23.42,23.2,23.31,13711,0
+GAB_H.US,D,20150206,000000,23.38,23.42,23.23,23.34,12794,0
+GAB_H.US,D,20150209,000000,23.24,23.39,23.21,23.39,27458,0
+GAB_H.US,D,20150210,000000,23.45,23.62,23.45,23.58,9623,0
+GAB_H.US,D,20150211,000000,23.7,23.7,23.49,23.58,6558,0
+GAB_H.US,D,20150212,000000,23.6,23.72,23.48,23.72,8720,0
+GAB_H.US,D,20150213,000000,23.84,23.84,23.58,23.71,14854,0
+GAB_H.US,D,20150217,000000,23.84,23.84,23.61,23.67,5614,0
+GAB_H.US,D,20150218,000000,23.71,23.75,23.44,23.64,15205,0
+GAB_H.US,D,20150219,000000,23.7,23.7,23.64,23.7,1255,0
+GAB_H.US,D,20150220,000000,23.67,23.98,23.65,23.97,5337,0
+GAB_H.US,D,20150223,000000,23.94,23.99,23.77,23.89,6704,0
+GAB_H.US,D,20150224,000000,23.93,24,23.89,23.99,5997,0
+GAB_H.US,D,20150225,000000,23.9,24.14,23.9,24.01,10772,0
+GAB_H.US,D,20150226,000000,24.11,24.18,24.08,24.15,16659,0
+GAB_H.US,D,20150227,000000,24.07,24.24,23.98,23.98,10870,0
+GAB_H.US,D,20150302,000000,24.23,24.24,24.1,24.1,2560,0
+GAB_H.US,D,20150303,000000,24.02,24.16,24.01,24.138,3077,0
+GAB_H.US,D,20150304,000000,24.23,24.39,24.14,24.37,10574,0
+GAB_H.US,D,20150305,000000,24.35,24.5,24.27,24.45,10141,0
+GAB_H.US,D,20150306,000000,24.39,24.39,24.11,24.28,10124,0
+GAB_H.US,D,20150309,000000,24.13,24.54,24.05,24.13,13367,0
+GAB_H.US,D,20150310,000000,24.08,24.44,24.08,24.274,9503,0
+GAB_H.US,D,20150311,000000,24.171,24.3,24.171,24.291,400,0
+GAB_H.US,D,20150312,000000,24.26,24.49,24.26,24.47,7443,0
+GAB_H.US,D,20150313,000000,24.36,24.36,24.19,24.19,7800,0
+GAB_H.US,D,20150316,000000,24.15,24.33,24.11,24.29,13300,0
+GAB_H.US,D,20150317,000000,24.14,24.16,23.955,24.12,7784,0
+GAB_H.US,D,20150318,000000,23.97,24.21,23.96,24.085,8962,0
+GAB_H.US,D,20150319,000000,24.24,24.29,23.83,24.13,5450,0
+GAB_H.US,D,20150320,000000,23.99,24.3,23.99,24.22,6271,0
+GAB_H.US,D,20150323,000000,24.3,24.3,24.18,24.263,5773,0
+GAB_H.US,D,20150324,000000,24.24,24.49,24.1,24.49,8063,0
+GAB_H.US,D,20150325,000000,24.332,24.44,24.297,24.297,3235,0
+GAB_H.US,D,20150326,000000,24.7,24.807,24.412,24.481,7676,0
+GAB_H.US,D,20150327,000000,24.6,24.6,24.38,24.4,3903,0
+GAB_H.US,D,20150330,000000,24.25,24.6,24.24,24.498,10309,0
+GAB_H.US,D,20150331,000000,24.5,24.6,24.5,24.58,2391,0
+GAB_H.US,D,20150401,000000,24.61,24.61,24.27,24.448,3474,0
+GAB_H.US,D,20150402,000000,24.35,24.578,24.346,24.55,5904,0
+GAB_H.US,D,20150406,000000,24.66,24.68,24.5,24.66,2356,0
+GAB_H.US,D,20150407,000000,24.56,24.68,24.48,24.616,6918,0
+GAB_H.US,D,20150408,000000,24.57,24.82,24.5,24.52,14701,0
+GAB_H.US,D,20150409,000000,24.47,24.6,24.47,24.473,4656,0
+GAB_H.US,D,20150410,000000,24.384,24.72,24.384,24.6,7833,0
+GAB_H.US,D,20150413,000000,24.6,24.75,24.47,24.47,7292,0
+GAB_H.US,D,20150414,000000,24.5,24.5,24.25,24.25,8024,0
+GAB_H.US,D,20150415,000000,24.45,24.5,24.2,24.495,20659,0
+GAB_H.US,D,20150416,000000,24.48,24.48,24.26,24.339,13494,0
+GAB_H.US,D,20150417,000000,24.28,24.41,24.15,24.15,15513,0
+GAB_H.US,D,20150420,000000,24.15,24.5,24.01,24.02,12258,0
+GAB_H.US,D,20150421,000000,24.22,24.38,24.01,24.169,13102,0
+GAB_H.US,D,20150422,000000,24.11,24.48,24.11,24.252,6980,0
+GAB_H.US,D,20150423,000000,24.31,24.41,24.12,24.3,14423,0
+GAB_H.US,D,20150424,000000,24.73,24.77,24.22,24.22,17441,0
+GAB_H.US,D,20150427,000000,24.25,24.31,24.19,24.31,6806,0
+GAB_H.US,D,20150428,000000,24.25,24.25,24.097,24.24,6846,0
+GAB_H.US,D,20150429,000000,24.2,24.43,24.2,24.23,15384,0
+GAB_H.US,D,20150430,000000,24.12,24.2,23.18,23.18,6151,0
+GAB_H.US,D,20150501,000000,24.15,24.25,24.02,24.25,14956,0
+GAB_H.US,D,20150504,000000,24.25,24.26,24.1,24.16,14583,0
+GAB_H.US,D,20150505,000000,24.23,24.34,24.05,24.05,14471,0
+GAB_H.US,D,20150506,000000,24.05,24.152,23.8,24.044,3800,0
+GAB_H.US,D,20150507,000000,24.2,24.2,23.97,24.04,9550,0
+GAB_H.US,D,20150508,000000,24.18,24.25,24.061,24.143,4200,0
+GAB_H.US,D,20150511,000000,24.3,24.35,24.02,24.055,8668,0
+GAB_H.US,D,20150512,000000,23.78,24.16,23.78,24.16,4678,0
+GAB_H.US,D,20150513,000000,24.189,24.189,24.01,24.05,5630,0
+GAB_H.US,D,20150514,000000,24,24.05,23.985,23.99,9666,0
+GAB_H.US,D,20150515,000000,24,24.21,24,24.2,4897,0
+GAB_H.US,D,20150518,000000,24.25,24.35,24.061,24.25,10099,0
+GAB_H.US,D,20150519,000000,24.24,24.28,24.1,24.28,9952,0
+GAB_H.US,D,20150520,000000,24.3,24.32,24.11,24.32,8474,0
+GAB_H.US,D,20150521,000000,24.2,24.39,24.2,24.3,7878,0
+GAB_H.US,D,20150522,000000,24.32,24.4,24.176,24.37,4202,0
+GAB_H.US,D,20150526,000000,24.47,24.62,24.362,24.6,7555,0
+GAB_H.US,D,20150527,000000,24.5,24.7,24.5,24.6,2568,0
+GAB_H.US,D,20150528,000000,24.56,24.56,24.52,24.53,700,0
+GAB_H.US,D,20150529,000000,24.398,24.716,24.31,24.337,6436,0
+GAB_H.US,D,20150601,000000,24.5,24.63,24.5,24.609,2076,0
+GAB_H.US,D,20150602,000000,24.61,24.61,24.524,24.61,4268,0
+GAB_H.US,D,20150603,000000,24.46,24.51,24.45,24.46,5983,0
+GAB_H.US,D,20150604,000000,24.55,24.58,24.46,24.56,4940,0
+GAB_H.US,D,20150605,000000,24.61,24.61,24.46,24.55,4406,0
+GAB_H.US,D,20150608,000000,24.63,24.75,24.63,24.66,13150,0
+GAB_H.US,D,20150609,000000,24.57,24.72,24.4,24.4,7463,0
+GAB_H.US,D,20150610,000000,24.17,24.49,24.17,24.39,4552,0
+GAB_H.US,D,20150611,000000,24.27,24.458,24.2,24.33,9350,0
+GAB_H.US,D,20150612,000000,24.266,24.31,24.161,24.27,3698,0
+GAB_H.US,D,20150615,000000,24.27,24.3,23.8,24.13,12626,0
+GAB_H.US,D,20150616,000000,24.06,24.29,24,24.07,2508,0
+GAB_H.US,D,20150617,000000,23.85,24,23.702,23.842,11154,0
+GAB_H.US,D,20150618,000000,24.8,24.8,24.25,24.45,2770,0
+GAB_H.US,D,20150619,000000,24.12,24.5,23.85,24.14,16752,0
+GAB_H.US,D,20150622,000000,24.14,24.36,24.14,24.185,10892,0
+GAB_H.US,D,20150623,000000,24.39,24.39,23.88,24.195,7187,0
+GAB_H.US,D,20150624,000000,24,24.32,24,24.11,4463,0
+GAB_H.US,D,20150625,000000,24.129,24.129,23.93,23.93,3941,0
+GAB_H.US,D,20150626,000000,24.19,24.289,23.95,24.245,7469,0
+GAB_H.US,D,20150629,000000,24.21,24.21,23.95,23.95,3068,0
+GAB_H.US,D,20150630,000000,24.17,24.26,24.02,24.26,5423,0
+GAB_H.US,D,20150701,000000,24.331,24.35,23.98,24.18,2146,0
+GAB_H.US,D,20150702,000000,24.06,24.162,23.94,24.01,4654,0
+GAB_H.US,D,20150707,000000,24.01,24.02,24.01,24.01,1500,0
+GAB_H.US,D,20150708,000000,23.89,24.19,23.89,24.19,1498,0
+GAB_H.US,D,20150709,000000,24.254,24.254,23.85,23.98,2510,0
+GAB_H.US,D,20150710,000000,23.75,24.19,23.75,24.146,4644,0
+GAB_H.US,D,20150713,000000,23.95,23.98,23.85,23.98,2250,0
+GAB_H.US,D,20150714,000000,23.98,24.14,23.89,24.09,5536,0
+GAB_H.US,D,20150715,000000,24.12,24.12,23.94,23.94,3622,0
+GAB_H.US,D,20150716,000000,23.94,24.08,23.91,23.94,2917,0
+GAB_H.US,D,20150717,000000,23.95,24.41,23.87,24.29,7530,0
+GAB_H.US,D,20150720,000000,24.052,24.38,23.91,24.309,8275,0
+GAB_H.US,D,20150721,000000,24.25,24.31,23.93,24.24,11205,0
+GAB_H.US,D,20150722,000000,24.09,24.28,23.971,24.1,8994,0
+GAB_H.US,D,20150723,000000,24.1,24.23,24.02,24.23,3694,0
+GAB_H.US,D,20150724,000000,24.15,24.18,24.1,24.18,5600,0
+GAB_H.US,D,20150727,000000,24.21,24.4,24.19,24.3,5006,0
+GAB_H.US,D,20150728,000000,24.37,24.54,24.31,24.31,2960,0
+GAB_H.US,D,20150729,000000,24.5,24.5,24.15,24.2,2233,0
+GAB_H.US,D,20150730,000000,24.363,24.363,24.073,24.27,4765,0
+GAB_H.US,D,20150731,000000,24.18,24.5,24.18,24.25,5039,0
+GAB_H.US,D,20150803,000000,24.24,24.24,24.2,24.2,2605,0
+GAB_H.US,D,20150804,000000,24.41,24.41,24.41,24.41,360,0
+GAB_H.US,D,20150805,000000,24.3,24.36,24.24,24.36,5700,0
+GAB_H.US,D,20150806,000000,24.21,24.36,24.2,24.23,4360,0
+GAB_H.US,D,20150807,000000,24.25,24.44,24.22,24.22,1113,0
+GAB_H.US,D,20150810,000000,24.42,24.42,24.25,24.3,4992,0
+GAB_H.US,D,20150811,000000,24.28,24.357,24.1,24.1,6349,0
+GAB_H.US,D,20150812,000000,24.14,24.36,24.1,24.36,9104,0
+GAB_H.US,D,20150813,000000,24.17,24.36,24.17,24.341,3915,0
+GAB_H.US,D,20150814,000000,24.35,24.35,24.317,24.345,2510,0
+GAB_H.US,D,20150817,000000,24.48,24.48,24.35,24.38,8660,0
+GAB_H.US,D,20150818,000000,24.3,24.377,24.3,24.372,7213,0
+GAB_H.US,D,20150819,000000,24.372,24.4,24.3,24.37,6945,0
+GAB_H.US,D,20150820,000000,24.31,24.39,24.25,24.25,6427,0
+GAB_H.US,D,20150821,000000,24.39,24.39,24.11,24.3,3583,0
+GAB_H.US,D,20150824,000000,24.2,24.286,23.93,23.93,11717,0
+GAB_H.US,D,20150825,000000,24.19,24.38,24.19,24.25,1876,0
+GAB_H.US,D,20150826,000000,24.33,24.33,24.091,24.181,2225,0
+GAB_H.US,D,20150827,000000,24.28,24.3,24.09,24.174,5402,0
+GAB_H.US,D,20150828,000000,24.07,24.32,24.07,24.3,2700,0
+GAB_H.US,D,20150831,000000,24.332,24.332,24.13,24.25,5262,0
+GAB_H.US,D,20150901,000000,24.25,24.31,24.06,24.3,900,0
+GAB_H.US,D,20150902,000000,24.3,24.4,24.3,24.3,17028,0
+GAB_H.US,D,20150903,000000,24.34,24.4,24.32,24.4,6497,0
+GAB_H.US,D,20150904,000000,24.4,24.41,24.369,24.38,5598,0
+GAB_H.US,D,20150908,000000,24.433,24.58,24.4,24.452,6655,0
+GAB_H.US,D,20150909,000000,24.59,24.73,24.507,24.64,2975,0
+GAB_H.US,D,20150910,000000,24.5,24.51,24.35,24.473,6728,0
+GAB_H.US,D,20150911,000000,24.48,25.19,24.32,25.13,19026,0
+GAB_H.US,D,20150914,000000,25,25.17,24.67,24.78,4720,0
+GAB_H.US,D,20150915,000000,24.67,24.95,24.66,24.683,4925,0
+GAB_H.US,D,20150916,000000,24.854,24.888,24.662,24.752,3117,0
+GAB_H.US,D,20150917,000000,24.85,24.85,24.67,24.796,5835,0
+GAB_H.US,D,20150918,000000,24.53,24.88,24.42,24.798,6495,0
+GAB_H.US,D,20150921,000000,24.49,24.74,24.4,24.62,3625,0
+GAB_H.US,D,20150922,000000,24.77,24.77,24.6,24.654,4657,0
+GAB_H.US,D,20150923,000000,24.7,24.86,24.659,24.659,9511,0
+GAB_H.US,D,20150924,000000,24.81,24.81,24.34,24.75,4155,0
+GAB_H.US,D,20150925,000000,24.74,24.74,24.594,24.7,4183,0
+GAB_H.US,D,20150928,000000,24.7,24.8,24.58,24.59,9352,0
+GAB_H.US,D,20150929,000000,24.69,24.69,24.29,24.59,12045,0
+GAB_H.US,D,20150930,000000,24.77,24.8,24.75,24.75,2688,0
+GAB_H.US,D,20151001,000000,24.71,24.71,24.263,24.604,3050,0
+GAB_H.US,D,20151002,000000,24.4,24.59,24.258,24.258,11977,0
+GAB_H.US,D,20151005,000000,24.28,24.55,24.15,24.42,3741,0
+GAB_H.US,D,20151006,000000,24.48,24.598,24.48,24.598,1504,0
+GAB_H.US,D,20151007,000000,24.543,24.543,24.343,24.538,3830,0
+GAB_H.US,D,20151008,000000,24.654,24.87,24.65,24.82,3364,0
+GAB_H.US,D,20151009,000000,24.797,24.82,24.75,24.81,2366,0
+GAB_H.US,D,20151012,000000,24.74,24.94,24.74,24.85,2300,0
+GAB_H.US,D,20151013,000000,24.88,24.88,24.796,24.836,4015,0
+GAB_H.US,D,20151014,000000,24.83,24.85,24.83,24.85,2000,0
+GAB_H.US,D,20151015,000000,24.85,24.94,24.85,24.94,5684,0
+GAB_H.US,D,20151016,000000,24.95,24.96,24.897,24.957,4140,0
+GAB_H.US,D,20151019,000000,24.89,25,24.813,25,1870,0
+GAB_H.US,D,20151020,000000,24.99,25.1,24.99,25.042,5500,0
+GAB_H.US,D,20151021,000000,25.01,25.088,24.98,25.07,1988,0
+GAB_H.US,D,20151022,000000,25.08,25.1,24.98,25.1,3202,0
+GAB_H.US,D,20151023,000000,25.064,25.23,25.05,25.1,7495,0
+GAB_H.US,D,20151026,000000,25.023,25.1,24.8,24.855,7052,0
+GAB_H.US,D,20151027,000000,24.943,24.97,24.52,24.61,4829,0
+GAB_H.US,D,20151028,000000,24.85,24.85,24.564,24.806,1316,0
+GAB_H.US,D,20151029,000000,24.67,24.69,24.599,24.599,6252,0
+GAB_H.US,D,20151030,000000,24.68,24.8,24.57,24.8,5222,0
+GAB_H.US,D,20151102,000000,24.802,24.94,24.75,24.94,8642,0
+GAB_H.US,D,20151103,000000,24.62,24.96,24.5,24.84,7539,0
+GAB_H.US,D,20151104,000000,24.794,24.91,24.732,24.9,9787,0
+GAB_H.US,D,20151105,000000,24.85,24.85,24.57,24.753,7651,0
+GAB_H.US,D,20151106,000000,24.52,24.65,24.5,24.65,2470,0
+GAB_H.US,D,20151109,000000,24.749,24.8,24.667,24.738,3040,0
+GAB_H.US,D,20151110,000000,24.59,24.79,24.57,24.702,3960,0
+GAB_H.US,D,20151111,000000,24.7,24.751,24.7,24.75,1900,0
+GAB_H.US,D,20151112,000000,24.682,24.81,24.593,24.75,4488,0
+GAB_H.US,D,20151113,000000,24.75,24.93,24.678,24.93,3150,0
+GAB_H.US,D,20151116,000000,24.9,25,24.9,24.96,4400,0
+GAB_H.US,D,20151117,000000,24.97,25.19,24.97,25.19,9389,0
+GAB_H.US,D,20151118,000000,25.102,25.236,25.01,25.149,7770,0
+GAB_H.US,D,20151119,000000,25.19,25.19,24.96,25.18,1400,0
+GAB_H.US,D,20151120,000000,25.15,25.17,25.06,25.17,3034,0
+GAB_H.US,D,20151123,000000,25.076,25.1,25.048,25.085,3361,0
+GAB_H.US,D,20151124,000000,25,25.15,25,25.02,2202,0
+GAB_H.US,D,20151125,000000,25.113,25.113,25.05,25.05,700,0
+GAB_H.US,D,20151127,000000,25,25,25,25,700,0
+GAB_H.US,D,20151130,000000,25.02,25.176,25,25.02,1900,0
+GAB_H.US,D,20151201,000000,25.02,25.1,25.01,25.096,5571,0
+GAB_H.US,D,20151202,000000,25.01,25.01,24.75,24.81,12318,0
+GAB_H.US,D,20151203,000000,24.914,24.99,24.85,24.95,6595,0
+GAB_H.US,D,20151204,000000,24.891,24.99,24.678,24.96,6491,0
+GAB_H.US,D,20151207,000000,24.96,24.99,24.675,24.96,3105,0
+GAB_H.US,D,20151208,000000,24.96,25.46,24.95,25.19,8307,0
+GAB_H.US,D,20151209,000000,25.68,25.68,24.989,24.989,10683,0
+GAB_H.US,D,20151210,000000,25.33,25.33,24.934,25.04,6500,0
+GAB_H.US,D,20151211,000000,24.996,25.76,24.996,25.542,2895,0
+GAB_H.US,D,20151214,000000,25.5,25.5,24.774,24.774,9300,0
+GAB_H.US,D,20151215,000000,24.909,24.909,24.82,24.82,800,0
+GAB_H.US,D,20151216,000000,24.91,24.91,24.45,24.7,5900,0
+GAB_H.US,D,20151217,000000,24.449,24.75,24.449,24.75,6595,0
+GAB_H.US,D,20151218,000000,24.9,25.59,24.9,25.59,7401,0
+GAB_H.US,D,20151221,000000,25.09,25.52,25.09,25.368,3636,0
+GAB_H.US,D,20151222,000000,25.315,25.32,25.16,25.175,6849,0
+GAB_H.US,D,20151223,000000,25.066,25.12,24.72,24.92,4990,0
+GAB_H.US,D,20151224,000000,25.12,25.38,25.031,25.38,2798,0
+GAB_H.US,D,20151228,000000,25.48,25.48,25.19,25.19,3434,0
+GAB_H.US,D,20151229,000000,25.71,25.71,25.03,25.05,4274,0
+GAB_H.US,D,20151230,000000,25.1,25.1,25,25,2702,0
+GAB_H.US,D,20151231,000000,25.05,25.28,25,25.05,3875,0
+GAB_H.US,D,20160104,000000,25.0501,25.0698,24.9,24.9,5660,0
+GAB_H.US,D,20160105,000000,24.95,25.08,24.91,24.91,2325,0
+GAB_H.US,D,20160106,000000,24.9,25.1001,24.9,24.98,5430,0
+GAB_H.US,D,20160107,000000,24.95,25.386,24.9098,24.95,8073,0
+GAB_H.US,D,20160108,000000,24.925,25.121,24.925,25.121,2502,0
+GAB_H.US,D,20160111,000000,25.14,25.14,24.9,24.977,2633,0
+GAB_H.US,D,20160112,000000,25,25.21,25,25.1156,14426,0
+GAB_H.US,D,20160113,000000,25.4799,25.4799,25.4799,25.4799,195,0
+GAB_H.US,D,20160114,000000,25.215,25.429,25,25,6824,0
+GAB_H.US,D,20160115,000000,25,25.095,25,25.0836,2560,0
+GAB_H.US,D,20160119,000000,24.95,24.95,24.95,24.95,0,0
+GAB_H.US,D,20160120,000000,24.8594,24.98,24.75,24.8001,4300,0
+GAB_H.US,D,20160121,000000,24.9,24.9,24.6,24.809,6817,0
+GAB_H.US,D,20160122,000000,25.21,25.21,25.0585,25.095,3077,0
+GAB_H.US,D,20160125,000000,25.25,25.5,25.1943,25.1943,5711,0
+GAB_H.US,D,20160126,000000,25.1047,25.1047,24.73,24.82,3141,0
+GAB_H.US,D,20160127,000000,24.95,25.0976,24.87,24.98,3662,0
+GAB_H.US,D,20160128,000000,24.991,25.4499,24.98,25.4499,9479,0
+GAB_H.US,D,20160129,000000,25.05,25.35,24.71,25.3,10689,0
+GAB_H.US,D,20160201,000000,25.05,25.18,24.83,25.18,2801,0
+GAB_H.US,D,20160202,000000,25.28,25.3,25.1,25.23,6227,0
+GAB_H.US,D,20160203,000000,25.074,25.217,25.0301,25.0301,1500,0
+GAB_H.US,D,20160204,000000,25.25,25.26,25.15,25.26,4141,0
+GAB_H.US,D,20160205,000000,25.26,25.39,25.19,25.2485,5937,0
+GAB_H.US,D,20160208,000000,25.031,25.34,25.0301,25.34,3860,0
+GAB_H.US,D,20160209,000000,24.801,24.99,24.8,24.914,4488,0
+GAB_H.US,D,20160210,000000,25,25.317,25,25.317,899,0
+GAB_H.US,D,20160211,000000,25,25.15,24.8302,24.8302,8830,0
+GAB_H.US,D,20160212,000000,25.0001,25.1637,25,25,5048,0
+GAB_H.US,D,20160216,000000,25.35,25.35,25.022,25.1895,3116,0
+GAB_H.US,D,20160217,000000,25.0001,25.2843,25.0001,25.0918,3450,0
+GAB_H.US,D,20160218,000000,25.0101,25.2375,25.0101,25.2375,2220,0
+GAB_H.US,D,20160219,000000,25.0001,25.31,25,25.285,1962,0
+GAB_H.US,D,20160222,000000,25.32,25.32,25.07,25.07,3700,0
+GAB_H.US,D,20160223,000000,25.08,25.16,25.06,25.115,10839,0
+GAB_H.US,D,20160224,000000,25.305,25.305,25,25,3640,0
+GAB_H.US,D,20160225,000000,25,25.2244,24.92,25.05,6535,0
+GAB_H.US,D,20160226,000000,25.0042,25.24,25.0042,25.24,2007,0
+GAB_H.US,D,20160229,000000,25.0201,25.2864,25.02,25.1172,2600,0
+GAB_H.US,D,20160301,000000,25.36,25.39,25.2208,25.3815,953,0
+GAB_H.US,D,20160302,000000,25.39,25.55,25.2687,25.53,4750,0
+GAB_H.US,D,20160303,000000,25.26,25.6,25.26,25.43,4170,0
+GAB_H.US,D,20160304,000000,25.4,25.4495,25.4,25.4495,956,0
+GAB_H.US,D,20160307,000000,25.28,25.365,25.075,25.25,6361,0
+GAB_H.US,D,20160308,000000,25.1,25.423,25.0999,25.13,2200,0
+GAB_H.US,D,20160309,000000,25.2999,25.3,25.23,25.3,950,0
+GAB_H.US,D,20160310,000000,25.22,25.27,25,25.12,6385,0
+GAB_H.US,D,20160311,000000,25.44,25.44,25,25.2799,1550,0
+GAB_H.US,D,20160314,000000,25.2054,25.2499,25.09,25.09,2810,0
+GAB_H.US,D,20160315,000000,25.27,25.3,25.09,25.09,3050,0
+GAB_H.US,D,20160316,000000,25.2448,25.317,25.2448,25.317,1767,0
+GAB_H.US,D,20160317,000000,24.73,25.04,24.73,25.0299,10434,0
+GAB_H.US,D,20160318,000000,25.0399,25.0399,25,25,4450,0
+GAB_H.US,D,20160321,000000,24.94,24.9999,24.88,24.9492,4767,0
+GAB_H.US,D,20160322,000000,25.01,25.01,24.8516,24.9775,3573,0
+GAB_H.US,D,20160323,000000,24.99,25.04,24.8263,24.938,12101,0
+GAB_H.US,D,20160324,000000,24.964,25.01,24.964,25,6332,0
+GAB_H.US,D,20160328,000000,25,25.23,24.994,25.2,7031,0
+GAB_H.US,D,20160329,000000,25,25.3,25,25.2,8322,0
+GAB_H.US,D,20160330,000000,24.9401,25.185,24.9401,25,12830,0
+GAB_H.US,D,20160331,000000,25.09,25.09,25.05,25.05,900,0
+GAB_H.US,D,20160401,000000,24.96,25.134,24.96,25.04,1680,0
+GAB_H.US,D,20160404,000000,25,25.2399,25,25.18,3768,0
+GAB_H.US,D,20160405,000000,25.16,25.23,25.02,25.1334,10799,0
+GAB_H.US,D,20160406,000000,25.16,25.25,25.05,25.24,6209,0
+GAB_H.US,D,20160407,000000,25.25,25.2999,25.05,25.2999,10023,0
+GAB_H.US,D,20160408,000000,25.295,25.295,25.295,25.295,103,0
+GAB_H.US,D,20160411,000000,25.286,25.286,25.07,25.07,4650,0
+GAB_H.US,D,20160412,000000,25,25.16,25,25.1,3470,0
+GAB_H.US,D,20160413,000000,25.1462,25.2899,24.99,25.2225,6379,0
+GAB_H.US,D,20160414,000000,25.15,25.27,25.1,25.27,1201,0
+GAB_H.US,D,20160415,000000,25.2054,25.2699,25.1304,25.1304,2080,0
+GAB_H.US,D,20160418,000000,25.1,25.2098,25.1,25.14,933,0
+GAB_H.US,D,20160419,000000,25.127,25.16,25.1,25.1,6937,0
+GAB_H.US,D,20160420,000000,25.08,25.1,25.04,25.1,2265,0
+GAB_H.US,D,20160421,000000,25.1,25.21,25.046,25.07,6054,0
+GAB_H.US,D,20160422,000000,25.0401,25.2,25.0401,25.1,2181,0
+GAB_H.US,D,20160425,000000,25.06,25.1,25.06,25.1,987,0
+GAB_H.US,D,20160426,000000,25.1,25.15,25.1,25.1,1495,0
+GAB_H.US,D,20160427,000000,25.162,25.19,25.05,25.149,4870,0
+GAB_H.US,D,20160428,000000,25.1,25.1328,25.1,25.1328,1000,0
+GAB_H.US,D,20160429,000000,25.1,25.1423,25.1,25.13,2995,0
+GAB_H.US,D,20160502,000000,25.1,25.2,25.05,25.1,4491,0
+GAB_H.US,D,20160503,000000,25.1101,25.27,25.05,25.06,10733,0
+GAB_H.US,D,20160504,000000,25.12,25.296,25.06,25.1,5200,0
+GAB_H.US,D,20160505,000000,25.2163,25.2163,25.02,25.08,9324,0
+GAB_H.US,D,20160506,000000,25.1678,25.2,25,25.06,8491,0
+GAB_H.US,D,20160509,000000,25.04,25.075,24.95,24.95,29711,0
+GAB_H.US,D,20160510,000000,25,25.07,24.99,25.0291,9582,0
+GAB_H.US,D,20160511,000000,25.05,25.29,25.02,25.05,13916,0
+GAB_H.US,D,20160512,000000,25.11,25.3,25.08,25.2699,5215,0
+GAB_H.US,D,20160513,000000,25.27,25.3,25.18,25.18,1687,0
+GAB_H.US,D,20160517,000000,25.24,25.48,25.18,25.393,8471,0
+GAB_H.US,D,20160518,000000,25.31,25.46,25.19,25.19,6787,0
+GAB_H.US,D,20160519,000000,25.229,25.34,25.1501,25.32,4581,0
+GAB_H.US,D,20160520,000000,25.36,25.36,25.15,25.16,4403,0
+GAB_H.US,D,20160523,000000,25.16,25.25,25.06,25.06,18927,0
+GAB_H.US,D,20160524,000000,25.07,25.11,24.96,25.05,22402,0
+GAB_H.US,D,20160525,000000,25.11,25.2,25.02,25.08,30014,0
+GAB_H.US,D,20160526,000000,25.05,25.43,25.05,25.2,6999,0
+GAB_H.US,D,20160527,000000,25.2005,25.26,25.11,25.24,10286,0
+GAB_H.US,D,20160531,000000,25.28,25.31,25.0979,25.1283,17410,0
+GAB_H.US,D,20160601,000000,25.15,25.24,25.05,25.15,14193,0
+GAB_H.US,D,20160602,000000,25.06,25.1825,25.06,25.1,11240,0
+GAB_H.US,D,20160603,000000,25.18,25.18,25.12,25.12,10534,0
+GAB_H.US,D,20160606,000000,25.15,25.1519,25.1,25.13,8450,0
+GAB_H.US,D,20160607,000000,25.1,25.14,25.07,25.07,11430,0
+GAB_H.US,D,20160608,000000,25.13,25.1399,25.1,25.1,3900,0
+GAB_H.US,D,20160609,000000,25.14,25.22,25.08,25.1493,18425,0
+GAB_H.US,D,20160610,000000,25.13,25.181,25.1,25.1,2227,0
+GAB_H.US,D,20160613,000000,25.1,25.14,25.1,25.13,13535,0
+GAB_H.US,D,20160614,000000,25.165,25.24,25.165,25.218,2950,0
+GAB_H.US,D,20160615,000000,25.14,25.27,25.14,25.14,2940,0
+GAB_H.US,D,20160616,000000,25.06,25.1299,25,25.0899,9680,0
+GAB_H.US,D,20160617,000000,25.03,25.0559,25.02,25.02,4134,0
+GAB_H.US,D,20160620,000000,25.0609,25.15,25.0505,25.1207,2255,0
+GAB_H.US,D,20160621,000000,25.1,25.1216,25.05,25.08,6438,0
+GAB_H.US,D,20160622,000000,25.12,25.12,25.02,25.06,8709,0
+GAB_H.US,D,20160623,000000,25.12,25.1299,25.05,25.07,4243,0
+GAB_H.US,D,20160624,000000,24.98,25.16,24.864,25.145,23290,0
+GAB_H.US,D,20160627,000000,25.16,25.3699,25.16,25.19,15774,0
+GAB_H.US,D,20160628,000000,25.46,25.46,25.17,25.2231,23831,0
+GAB_H.US,D,20160629,000000,25.2137,25.2399,25.0601,25.1683,11923,0
+GAB_H.US,D,20160630,000000,25.21,25.3999,25.21,25.26,2443,0
+GAB_H.US,D,20160701,000000,25.31,25.43,25.31,25.41,2514,0
+GAB_H.US,D,20160705,000000,25.416,25.65,25.3936,25.5604,5569,0
+GAB_H.US,D,20160706,000000,25.6899,25.6899,25.1601,25.1601,1800,0
+GAB_H.US,D,20160707,000000,25.31,25.3766,25.31,25.3766,367,0
+GAB_H.US,D,20160708,000000,25.21,25.6998,25.1837,25.2201,5048,0
+GAB_H.US,D,20160711,000000,25.23,25.63,25.23,25.55,7644,0
+GAB_H.US,D,20160712,000000,25.33,25.37,25.25,25.257,27107,0
+GAB_H.US,D,20160713,000000,25.22,25.355,25.22,25.355,15492,0
+GAB_H.US,D,20160714,000000,25.3,25.44,25.2801,25.44,7025,0
+GAB_H.US,D,20160715,000000,25.44,25.49,25.3678,25.3678,2295,0
+GAB_H.US,D,20160718,000000,25.5779,25.5779,25.4244,25.4244,1102,0
+GAB_H.US,D,20160719,000000,25.4527,25.4527,25.3,25.36,2995,0
+GAB_H.US,D,20160720,000000,25.3635,25.3899,25.3501,25.3501,1815,0
+GAB_H.US,D,20160721,000000,25.3,25.372,25.3,25.3099,5295,0
+GAB_H.US,D,20160722,000000,25.47,25.48,25.4,25.4,1100,0
+GAB_H.US,D,20160725,000000,25.4,25.4157,25.3101,25.4078,4316,0
+GAB_H.US,D,20160726,000000,25.48,25.48,25.3,25.3,5518,0
+GAB_H.US,D,20160728,000000,25.4101,25.42,25.36,25.42,2891,0
+GAB_H.US,D,20160729,000000,25.36,25.3899,25.301,25.301,3344,0
+GAB_H.US,D,20160801,000000,25.31,25.4559,25.31,25.4499,3657,0
+GAB_H.US,D,20160802,000000,25.4644,25.4644,25.4644,25.4644,450,0
+GAB_H.US,D,20160803,000000,25.4,25.4,25.32,25.35,3660,0
+GAB_H.US,D,20160804,000000,25.4815,25.4999,25.4,25.4186,5453,0
+GAB_H.US,D,20160805,000000,25.64,25.64,25.4,25.4504,4006,0
+GAB_H.US,D,20160808,000000,25.54,25.54,25.46,25.46,3245,0
+GAB_H.US,D,20160809,000000,25.49,25.6078,25.4788,25.5,5111,0
+GAB_H.US,D,20160810,000000,25.42,25.49,25.42,25.49,1786,0
+GAB_H.US,D,20160811,000000,25.4,25.41,25.26,25.3,9054,0
+GAB_H.US,D,20160812,000000,25.25,25.4355,25.25,25.38,2248,0
+GAB_H.US,D,20160815,000000,25.49,25.5,25.33,25.34,2302,0
+GAB_H.US,D,20160816,000000,25.4,25.48,25.4,25.4,1550,0
+GAB_H.US,D,20160817,000000,25.5575,25.5575,25.33,25.46,3194,0
+GAB_H.US,D,20160818,000000,25.45,25.45,25.341,25.3712,3313,0
+GAB_H.US,D,20160819,000000,25.447,25.46,25.3301,25.46,1879,0
+GAB_H.US,D,20160822,000000,25.3538,25.3766,25.3316,25.3759,2892,0
+GAB_H.US,D,20160823,000000,25.391,25.391,25.3701,25.3877,2220,0
+GAB_H.US,D,20160824,000000,25.4,25.5399,25.4,25.452,4403,0
+GAB_H.US,D,20160825,000000,25.45,25.5388,25.42,25.49,6440,0
+GAB_H.US,D,20160826,000000,25.41,25.52,25.4001,25.44,2431,0
+GAB_H.US,D,20160829,000000,25.5,25.5,25.435,25.4452,2094,0
+GAB_H.US,D,20160830,000000,25.45,25.5699,25.438,25.5,7185,0
+GAB_H.US,D,20160831,000000,25.54,25.54,25.475,25.525,600,0
+GAB_H.US,D,20160901,000000,25.44,25.54,25.44,25.5001,2480,0
+GAB_H.US,D,20160902,000000,25.5373,25.54,25.503,25.503,2366,0
+GAB_H.US,D,20160906,000000,25.53,25.57,25.53,25.54,2900,0
+GAB_H.US,D,20160907,000000,25.45,25.5382,25.45,25.5382,5288,0
+GAB_H.US,D,20160908,000000,25.56,25.79,25.4809,25.79,8902,0
+GAB_H.US,D,20160909,000000,25.74,25.79,25.44,25.79,3514,0
+GAB_H.US,D,20160912,000000,25.77,25.77,25.34,25.5,5006,0
+GAB_H.US,D,20160913,000000,25.75,25.75,25.5,25.54,2605,0
+GAB_H.US,D,20160914,000000,25.53,25.82,25.53,25.655,4835,0
+GAB_H.US,D,20160915,000000,25.44,25.44,25.2,25.34,3076,0
+GAB_H.US,D,20160916,000000,25.257,25.49,25.1,25.11,9458,0
+GAB_H.US,D,20160919,000000,25.11,25.3499,25.11,25.18,3300,0
+GAB_H.US,D,20160920,000000,25.23,25.23,25.12,25.158,3416,0
+GAB_H.US,D,20160921,000000,25.2,25.24,25.17,25.24,1364,0
+GAB_H.US,D,20160922,000000,25.23,25.64,25.23,25.62,11531,0
+GAB_H.US,D,20160923,000000,25.51,25.56,25.4139,25.51,7449,0
+GAB_H.US,D,20160926,000000,25.55,25.6,25.3129,25.4,11676,0
+GAB_H.US,D,20160927,000000,25.45,25.4722,25.34,25.34,11280,0
+GAB_H.US,D,20160928,000000,25.4,25.53,25.2099,25.21,6904,0
+GAB_H.US,D,20160929,000000,25.1901,25.25,25.16,25.16,1979,0
+GAB_H.US,D,20160930,000000,25.18,25.22,25.18,25.2,1636,0
+GAB_H.US,D,20161003,000000,25.19,25.35,25.19,25.22,6813,0
+GAB_H.US,D,20161004,000000,25.28,25.53,25.17,25.4999,4631,0
+GAB_H.US,D,20161005,000000,25.42,25.53,25.16,25.31,2279,0
+GAB_H.US,D,20161006,000000,25.23,25.499,25.17,25.17,3082,0
+GAB_H.US,D,20161007,000000,25.2,25.27,25.2,25.27,1401,0
+GAB_H.US,D,20161011,000000,25.27,25.3223,25.2212,25.3223,3173,0
+GAB_H.US,D,20161012,000000,25.2381,25.25,25.2001,25.216,2120,0
+GAB_H.US,D,20161013,000000,25.2836,25.2836,25.2836,25.2836,400,0
+GAB_H.US,D,20161014,000000,25.33,25.4521,25.1601,25.1601,2427,0
+GAB_H.US,D,20161017,000000,25.1901,25.25,25.1901,25.25,6544,0
+GAB_H.US,D,20161018,000000,25.31,25.3181,25.17,25.2,1100,0
+GAB_H.US,D,20161019,000000,25.3,25.33,25.17,25.2165,1252,0
+GAB_H.US,D,20161020,000000,25.36,25.36,25.2,25.2999,2567,0
+GAB_H.US,D,20161021,000000,25.31,25.39,25.18,25.3899,2580,0
+GAB_H.US,D,20161024,000000,25.33,25.34,25.27,25.27,500,0
+GAB_H.US,D,20161025,000000,25.4,25.4,25.2166,25.33,2980,0
+GAB_H.US,D,20161026,000000,25.3298,25.3452,25.1643,25.1643,750,0
+GAB_H.US,D,20161027,000000,25.43,25.43,25.19,25.305,1718,0
+GAB_H.US,D,20161028,000000,25.18,25.2056,25.11,25.15,9472,0
+GAB_H.US,D,20161031,000000,25.13,25.3,25.1,25.1,3820,0
+GAB_H.US,D,20161101,000000,25.1,25.3313,25.1,25.181,925,0
+GAB_H.US,D,20161102,000000,25.2,25.3,25.2,25.2607,2940,0
+GAB_H.US,D,20161103,000000,25.2,25.29,25.1,25.1,2620,0
+GAB_H.US,D,20161104,000000,25.11,25.26,25.11,25.23,600,0
+GAB_H.US,D,20161107,000000,25.27,25.28,25.14,25.14,3815,0
+GAB_H.US,D,20161108,000000,25.14,25.14,25.13,25.1305,700,0
+GAB_H.US,D,20161109,000000,25.1,25.19,25.06,25.086,6275,0
+GAB_H.US,D,20161110,000000,25.03,25.145,24.51,24.7004,26881,0
+GAB_H.US,D,20161111,000000,24.75,24.83,24.11,24.691,12780,0
+GAB_H.US,D,20161114,000000,24.48,24.48,22.42,23.93,29248,0
+GAB_H.US,D,20161115,000000,23.54,24.3008,23.4,24.2,16200,0
+GAB_H.US,D,20161116,000000,24.2708,24.4,24.2708,24.4,6042,0
+GAB_H.US,D,20161117,000000,24.45,24.66,24.2242,24.4501,7382,0
+GAB_H.US,D,20161118,000000,24.4802,24.4802,24.06,24.4097,3650,0
+GAB_H.US,D,20161121,000000,24.3,24.73,24.3,24.5378,1585,0
+GAB_H.US,D,20161122,000000,24.28,24.73,24.25,24.41,8544,0
+GAB_H.US,D,20161123,000000,24.24,24.7,23.76,24.08,6805,0
+GAB_H.US,D,20161125,000000,24.57,24.57,24.4647,24.4647,700,0
+GAB_H.US,D,20161128,000000,24.55,24.65,23.8,24.4792,4465,0
+GAB_H.US,D,20161129,000000,24.41,24.55,24.34,24.3717,2300,0
+GAB_H.US,D,20161130,000000,24.34,24.3745,24.15,24.3333,4650,0
+GAB_H.US,D,20161201,000000,24.43,24.43,24.02,24.1693,3149,0
+GAB_H.US,D,20161202,000000,24.01,24.455,24.01,24.11,3461,0
+GAB_H.US,D,20161205,000000,24.25,24.25,23.8501,24.01,2950,0
+GAB_H.US,D,20161206,000000,23.78,23.9129,23.62,23.9129,7288,0
+GAB_H.US,D,20161207,000000,23.723,24.23,23.723,24.169,5154,0
+GAB_H.US,D,20161208,000000,24.125,24.125,23.78,23.78,4220,0
+GAB_H.US,D,20161209,000000,23.99,24.13,23.5553,24,10700,0
+GAB_H.US,D,20161212,000000,23.89,23.89,23.67,23.7863,1900,0
+GAB_H.US,D,20161213,000000,23.58,23.69,22.8738,22.88,40885,0
+GAB_H.US,D,20161214,000000,23.05,23.225,22.95,23.065,15447,0
+GAB_H.US,D,20161215,000000,22.75,22.9962,22.65,22.6851,19560,0
+GAB_H.US,D,20161216,000000,22.667,22.667,22.19,22.32,13383,0
+GAB_H.US,D,20161219,000000,22.2939,22.5321,22.2939,22.4,5887,0
+GAB_H.US,D,20161220,000000,22.499,22.74,22.49,22.689,5700,0
+GAB_H.US,D,20161221,000000,22.68,22.68,22.5,22.55,14360,0
+GAB_H.US,D,20161222,000000,22.54,22.7865,22.5,22.51,30915,0
+GAB_H.US,D,20161223,000000,22.69,23.03,22.6,22.72,9685,0
+GAB_H.US,D,20161227,000000,40.89,40.89,22.75,22.75,3751,0
+GAB_H.US,D,20161228,000000,22.95,23.002,22.61,22.6312,7364,0
+GAB_H.US,D,20161229,000000,22.63,22.97,22.63,22.9427,6502,0
+GAB_H.US,D,20161230,000000,22.9544,23.17,22.85,22.85,10445,0
+GAB_H.US,D,20170103,000000,23.1854,23.1854,22.78,22.8,5565,0
+GAB_H.US,D,20170104,000000,22.8,23.04,22.8,22.949,3767,0
+GAB_H.US,D,20170105,000000,23.035,23.035,22.7999,22.8,7717,0
+GAB_H.US,D,20170106,000000,22.9,22.9001,22.806,22.9,5745,0
+GAB_H.US,D,20170109,000000,22.99,23.33,22.8543,23.33,1603,0
+GAB_H.US,D,20170110,000000,23.2889,23.29,22.85,23,2500,0
+GAB_H.US,D,20170111,000000,23.0963,23.14,23.0638,23.0638,922,0
+GAB_H.US,D,20170112,000000,23.19,23.39,23.0946,23.31,9416,0
+GAB_H.US,D,20170113,000000,23.35,23.36,23.32,23.3353,1000,0
+GAB_H.US,D,20170117,000000,23.32,23.32,23.08,23.08,7174,0
+GAB_H.US,D,20170118,000000,23.16,23.16,23.08,23.1,3629,0
+GAB_H.US,D,20170119,000000,23.05,23.1,22.98,23.0428,3727,0
+GAB_H.US,D,20170120,000000,23.06,23.1,22.9657,23.05,4297,0
+GAB_H.US,D,20170123,000000,23.01,23.1,22.98,22.98,8042,0
+GAB_H.US,D,20170124,000000,23.0427,23.18,23.041,23.1698,5028,0
+GAB_H.US,D,20170125,000000,23.2,23.2112,23.0101,23.1399,7459,0
+GAB_H.US,D,20170126,000000,22.99,23.0999,22.99,23.089,1589,0
+GAB_H.US,D,20170127,000000,22.99,23.0776,22.97,23,3066,0
+GAB_H.US,D,20170130,000000,22.99,23.27,22.99,23.25,10746,0
+GAB_H.US,D,20170131,000000,23.45,23.45,23.21,23.2794,2945,0
+GAB_H.US,D,20170201,000000,23.1856,23.46,23.1856,23.4353,5274,0
+GAB_H.US,D,20170202,000000,23.3024,23.3024,23.3024,23.3024,270,0
+GAB_H.US,D,20170203,000000,23.28,23.5,23.2267,23.4401,20300,0
+GAB_H.US,D,20170206,000000,23.45,23.6354,23.45,23.6354,6749,0
+GAB_H.US,D,20170207,000000,23.7512,23.8109,23.6,23.7235,5395,0
+GAB_H.US,D,20170208,000000,23.68,24.3727,23.68,24.2,19540,0
+GAB_H.US,D,20170209,000000,24.17,24.3077,24.03,24.14,6302,0
+GAB_H.US,D,20170210,000000,24.2028,24.2641,24,24.16,2304,0
+GAB_H.US,D,20170213,000000,24,24.1864,23.99,24.06,4269,0
+GAB_H.US,D,20170214,000000,24,24.24,23.83,24.14,3873,0
+GAB_H.US,D,20170215,000000,23.96,24.1599,23.65,24.11,8243,0
+GAB_H.US,D,20170216,000000,24.23,24.26,24.0001,24.16,3918,0
+GAB_H.US,D,20170217,000000,24.0501,24.0501,24.0501,24.0501,380,0
+GAB_H.US,D,20170221,000000,24.07,24.2029,24.0601,24.17,7972,0
+GAB_H.US,D,20170222,000000,24.119,24.24,24.11,24.239,3000,0
+GAB_H.US,D,20170223,000000,24.24,24.3449,24.155,24.26,13329,0
+GAB_H.US,D,20170224,000000,24.2151,24.3978,24.18,24.18,4034,0
+GAB_H.US,D,20170227,000000,24.2,24.44,24.15,24.44,12232,0
+GAB_H.US,D,20170228,000000,24.3458,24.47,24.21,24.4,4819,0
+GAB_H.US,D,20170301,000000,24.35,24.45,24.15,24.15,9134,0
+GAB_H.US,D,20170302,000000,24.15,24.36,24.15,24.36,1614,0
+GAB_H.US,D,20170303,000000,24.35,24.44,24.2254,24.44,5702,0
+GAB_H.US,D,20170306,000000,24.44,24.44,24.36,24.38,1969,0
+GAB_H.US,D,20170307,000000,24.36,24.36,24.2413,24.2664,2828,0
+GAB_H.US,D,20170308,000000,24.257,24.26,23.8608,24.18,6175,0
+GAB_H.US,D,20170309,000000,24,24,23.861,23.987,6301,0
+GAB_H.US,D,20170310,000000,24,24,23.86,23.86,11006,0
+GAB_H.US,D,20170313,000000,24.0985,24.19,23.86,23.87,14261,0
+GAB_H.US,D,20170314,000000,23.9069,23.99,23.89,23.9893,2226,0
+GAB_H.US,D,20170315,000000,24,24.34,24,24.34,13531,0
+GAB_H.US,D,20170316,000000,24.03,24.1699,23.8,24.11,11844,0
+GAB_H.US,D,20170317,000000,23.997,24.25,23.997,24.07,6338,0
+GAB_H.US,D,20170320,000000,24.1,24.3559,24.08,24.09,3975,0
+GAB_H.US,D,20170321,000000,24.2086,24.45,24.2086,24.4066,2400,0
+GAB_H.US,D,20170322,000000,24.57,24.57,24.35,24.4234,2744,0
+GAB_H.US,D,20170323,000000,24.37,24.5102,24.36,24.36,2873,0
+GAB_H.US,D,20170324,000000,24.35,24.8999,24.3477,24.8999,3476,0
+GAB_H.US,D,20170327,000000,24.82,24.82,24.47,24.61,5621,0
+GAB_H.US,D,20170328,000000,24.75,24.7599,24.27,24.27,8129,0
+GAB_H.US,D,20170329,000000,24.63,24.7134,24.39,24.39,3516,0
+GAB_H.US,D,20170330,000000,24.4,24.5264,24.36,24.39,4231,0
+GAB_H.US,D,20170331,000000,24.35,24.4,24.3465,24.3465,876,0
+GAB_H.US,D,20170403,000000,24.3,24.53,24.2964,24.42,8254,0
+GAB_H.US,D,20170404,000000,24.71,24.74,24.5518,24.5518,2733,0
+GAB_H.US,D,20170405,000000,24.5869,24.712,24.5869,24.7,3250,0
+GAB_H.US,D,20170406,000000,24.69,24.69,24.3801,24.395,10672,0
+GAB_H.US,D,20170407,000000,24.4341,24.6768,24.41,24.4372,2270,0
+GAB_H.US,D,20170410,000000,24.53,24.53,24.435,24.48,4344,0
+GAB_H.US,D,20170411,000000,24.45,24.51,24.3801,24.3801,3827,0
+GAB_H.US,D,20170412,000000,24.373,24.52,24.373,24.3927,4970,0
+GAB_H.US,D,20170413,000000,24.5,24.51,24.37,24.42,7718,0
+GAB_H.US,D,20170417,000000,24.47,24.47,24.43,24.4497,2120,0
+GAB_H.US,D,20170418,000000,24.47,24.6538,24.3765,24.56,10558,0
+GAB_H.US,D,20170419,000000,24.67,24.7099,24.46,24.6424,12172,0
+GAB_H.US,D,20170420,000000,24.5,24.6247,24.5,24.6247,2615,0
+GAB_H.US,D,20170421,000000,24.66,24.66,24.5833,24.5833,6283,0
+GAB_H.US,D,20170424,000000,24.65,24.6999,24.6351,24.662,2518,0
+GAB_H.US,D,20170425,000000,24.6408,24.69,24.6408,24.69,3370,0
+GAB_H.US,D,20170426,000000,24.68,24.7452,24.6,24.68,9360,0
+GAB_H.US,D,20170427,000000,24.6899,24.6899,24.611,24.6324,2850,0
+GAB_H.US,D,20170428,000000,24.78,24.78,24.6001,24.6001,832,0
+GAB_H.US,D,20170501,000000,24.6634,24.697,24.609,24.697,2806,0
+GAB_H.US,D,20170502,000000,24.74,24.74,24.6141,24.69,2320,0
+GAB_H.US,D,20170503,000000,24.74,24.74,24.6838,24.6874,1140,0
+GAB_H.US,D,20170504,000000,24.651,24.6731,24.6386,24.6731,4219,0
+GAB_H.US,D,20170505,000000,24.59,24.7,24.59,24.7,3500,0
+GAB_H.US,D,20170508,000000,24.74,24.74,24.5779,24.7399,2660,0
+GAB_H.US,D,20170509,000000,24.74,24.7808,24.74,24.7701,8966,0
+GAB_H.US,D,20170510,000000,24.6081,24.7921,24.56,24.56,2098,0
+GAB_H.US,D,20170511,000000,24.56,24.73,24.56,24.6654,1222,0
+GAB_H.US,D,20170512,000000,24.6939,24.7699,24.42,24.42,8525,0
+GAB_H.US,D,20170515,000000,24.7028,24.7599,24.7028,24.7599,2470,0
+GAB_H.US,D,20170516,000000,24.76,24.87,24.76,24.87,6750,0
+GAB_H.US,D,20170517,000000,24.9299,24.9299,24.6861,24.8372,8158,0
+GAB_H.US,D,20170518,000000,24.8999,24.9,24.81,24.81,2003,0
+GAB_H.US,D,20170519,000000,24.8,24.94,24.55,24.59,16911,0
+GAB_H.US,D,20170522,000000,24.61,24.735,24.43,24.43,15684,0
+GAB_H.US,D,20170523,000000,24.6999,24.6999,24.36,24.425,7710,0
+GAB_H.US,D,20170524,000000,24.46,24.66,24.46,24.6599,1400,0
+GAB_H.US,D,20170525,000000,24.58,24.66,24.35,24.4101,20374,0
+GAB_H.US,D,20170526,000000,24.5,24.6307,24.47,24.49,4650,0
+GAB_H.US,D,20170530,000000,24.53,24.674,24.5145,24.6674,3740,0
+GAB_H.US,D,20170531,000000,24.7832,24.799,24.51,24.77,3515,0
+GAB_H.US,D,20170601,000000,24.71,24.8,24.59,24.68,4699,0
+GAB_H.US,D,20170602,000000,24.7001,24.9072,24.7001,24.72,5969,0
+GAB_H.US,D,20170605,000000,24.71,24.904,24.71,24.904,3178,0
+GAB_H.US,D,20170606,000000,24.96,24.97,24.8,24.97,4432,0
+GAB_H.US,D,20170607,000000,24.92,24.97,24.92,24.9573,1210,0
+GAB_H.US,D,20170608,000000,24.9122,24.97,24.9122,24.9315,1800,0
+GAB_H.US,D,20170609,000000,24.9333,24.98,24.9333,24.94,1300,0
+GAB_H.US,D,20170612,000000,24.75,25.05,24.75,25.05,14130,0
+GAB_H.US,D,20170613,000000,24.9,25.05,24.9,25.01,4187,0
+GAB_H.US,D,20170614,000000,25,25.1,25,25.1,2817,0
+GAB_H.US,D,20170615,000000,24.8416,24.95,24.8416,24.9499,6306,0
+GAB_H.US,D,20170616,000000,24.91,24.98,24.75,24.811,4234,0
+GAB_H.US,D,20170619,000000,24.8486,24.9053,24.8401,24.85,7632,0
+GAB_H.US,D,20170620,000000,24.84,24.97,24.82,24.97,16750,0
+GAB_H.US,D,20170621,000000,24.97,24.97,24.935,24.935,2300,0
+GAB_H.US,D,20170622,000000,24.97,25.06,24.95,24.98,3700,0
+GAB_H.US,D,20170623,000000,24.9,25.03,24.88,24.88,13619,0
+GAB_H.US,D,20170626,000000,25.05,25.05,24.9384,24.998,6265,0
+GAB_H.US,D,20170627,000000,25.01,25.01,24.8998,25.0026,5969,0
+GAB_H.US,D,20170628,000000,25.04,25.05,24.9059,24.9474,2150,0
+GAB_H.US,D,20170629,000000,25.05,25.05,24.98,25,400,0
+GAB_H.US,D,20170630,000000,25,25.02,24.95,24.95,1487,0
+GAB_H.US,D,20170703,000000,24.9899,24.99,24.9899,24.99,400,0
+GAB_H.US,D,20170705,000000,24.99,25,24.9225,24.979,1942,0
+GAB_H.US,D,20170706,000000,24.97,24.9999,24.9401,24.994,6727,0
+GAB_H.US,D,20170707,000000,24.99,24.99,24.94,24.9819,3693,0
+GAB_H.US,D,20170710,000000,25,25.03,24.96,24.9601,6113,0
+GAB_H.US,D,20170711,000000,24.98,24.98,24.9476,24.9476,2700,0
+GAB_H.US,D,20170712,000000,25.05,25.05,24.8372,24.9662,6550,0
+GAB_H.US,D,20170713,000000,24.9501,24.9501,24.78,24.8,10750,0
+GAB_H.US,D,20170714,000000,24.84,24.98,24.7999,24.9,6231,0
+GAB_H.US,D,20170717,000000,24.9,24.9154,24.76,24.8,8407,0
+GAB_H.US,D,20170718,000000,24.83,25,24.83,24.95,3188,0
+GAB_H.US,D,20170719,000000,24.9001,24.999,24.87,24.98,2851,0
+GAB_H.US,D,20170720,000000,24.85,25.02,24.8401,24.86,10288,0
+GAB_H.US,D,20170721,000000,24.91,25.02,24.78,24.9628,42287,0
+GAB_H.US,D,20170724,000000,25.01,25.01,24.95,24.95,1801,0
+GAB_H.US,D,20170725,000000,24.95,24.95,24.9116,24.945,1783,0
+GAB_H.US,D,20170726,000000,24.9,24.949,24.81,24.82,11182,0
+GAB_H.US,D,20170727,000000,24.91,24.98,24.8345,24.8345,2139,0
+GAB_H.US,D,20170728,000000,24.83,24.98,24.83,24.9181,4100,0
+GAB_H.US,D,20170731,000000,24.87,24.96,24.853,24.91,5486,0
+GAB_H.US,D,20170801,000000,24.93,24.98,24.93,24.98,2300,0
+GAB_H.US,D,20170802,000000,24.9918,25.01,24.85,24.92,5530,0
+GAB_H.US,D,20170803,000000,24.8959,25.336,24.8959,25.13,6900,0
+GAB_H.US,D,20170804,000000,25.118,25.1499,25.01,25.0412,7469,0
+GAB_H.US,D,20170807,000000,25.0721,25.1452,25.0721,25.0891,1955,0
+GAB_H.US,D,20170808,000000,25.05,25.0848,25.05,25.07,5520,0
+GAB_H.US,D,20170809,000000,24.91,25.106,24.83,25,11680,0
+GAB_H.US,D,20170810,000000,25.15,25.15,24.89,24.9678,3475,0
+GAB_H.US,D,20170811,000000,24.92,25.0677,24.89,24.9,4260,0
+GAB_H.US,D,20170814,000000,25,25.19,24.95,25.006,6130,0
+GAB_H.US,D,20170815,000000,25.078,25.078,25.078,25.078,200,0
+GAB_H.US,D,20170816,000000,25.05,25.05,25.05,25.05,100,0
+GAB_H.US,D,20170817,000000,24.96,25.07,24.95,24.975,2863,0
+GAB_H.US,D,20170818,000000,24.95,25.02,24.95,25.0166,1460,0
+GAB_H.US,D,20170821,000000,25.09,25.1,25.0676,25.0709,3050,0
+GAB_H.US,D,20170822,000000,25.26,25.26,24.96,25,7392,0
+GAB_H.US,D,20170823,000000,25.1,25.13,24.983,24.983,1526,0
+GAB_H.US,D,20170824,000000,25.01,25.0626,24.91,25.0626,2886,0
+GAB_H.US,D,20170825,000000,25.1999,25.1999,25.1499,25.1499,600,0
+GAB_H.US,D,20170828,000000,25.14,25.172,25.02,25.02,4304,0
+GAB_H.US,D,20170829,000000,24.9,25.12,24.9,25.12,3250,0
+GAB_H.US,D,20170830,000000,25.1935,25.28,25.1935,25.27,2894,0
+GAB_H.US,D,20170831,000000,25.1468,25.3,25.02,25.25,5157,0
+GAB_H.US,D,20170901,000000,25.21,25.3,25.15,25.3,4092,0
+GAB_H.US,D,20170905,000000,25.15,25.228,25.05,25.228,2760,0
+GAB_H.US,D,20170906,000000,25.17,25.28,25.1399,25.28,1215,0
+GAB_H.US,D,20170907,000000,25.187,25.1905,25.187,25.1905,555,0
+GAB_H.US,D,20170908,000000,25.28,25.28,25.26,25.27,897,0
+GAB_H.US,D,20170911,000000,25.28,25.28,25.18,25.2304,3329,0
+GAB_H.US,D,20170912,000000,25.23,25.23,25.23,25.23,240,0
+GAB_H.US,D,20170913,000000,25.18,25.242,25.18,25.2344,1302,0
+GAB_H.US,D,20170915,000000,25.2299,25.2299,25.18,25.18,1550,0
+GAB_H.US,D,20170918,000000,24.93,25,24.91,24.989,3300,0
+GAB_H.US,D,20170919,000000,25.04,25.23,25.027,25.027,2944,0
+GAB_H.US,D,20170920,000000,24.96,25.05,24.96,25.05,1312,0
+GAB_H.US,D,20170921,000000,25.05,25.1,25.05,25.1,700,0
+GAB_H.US,D,20170922,000000,25.23,25.23,25.0601,25.0601,725,0
+GAB_H.US,D,20170925,000000,25.06,25.1764,24.93,25.1764,3134,0
+GAB_H.US,D,20170926,000000,25.24,25.24,25.069,25.0888,2564,0
+GAB_H.US,D,20170927,000000,25.23,25.2376,25.06,25.1673,3591,0
+GAB_H.US,D,20170928,000000,25.01,25.034,24.956,24.98,2445,0
+GAB_H.US,D,20170929,000000,24.97,25.01,24.95,24.95,6616,0
+GAB_H.US,D,20171002,000000,24.95,24.95,24.901,24.93,5778,0
+GAB_H.US,D,20171003,000000,24.95,24.9829,24.9039,24.9829,5215,0
+GAB_H.US,D,20171004,000000,25.02,25.1044,25.005,25.02,2651,0
+GAB_H.US,D,20171005,000000,25.05,25.059,25.02,25.0525,3646,0
+GAB_H.US,D,20171006,000000,25,25.1294,24.97,25.04,4220,0
+GAB_H.US,D,20171009,000000,24.96,24.96,24.96,24.96,110,0
+GAB_H.US,D,20171010,000000,25.06,25.06,25.0034,25.0034,1750,0
+GAB_H.US,D,20171011,000000,25,25.0121,24.95,24.95,6107,0
+GAB_H.US,D,20171012,000000,24.95,24.9966,24.95,24.9966,945,0
+GAB_H.US,D,20171013,000000,24.96,24.99,24.95,24.9899,5954,0
+GAB_H.US,D,20171016,000000,24.95,24.989,24.9,24.9549,4664,0
+GAB_H.US,D,20171017,000000,24.95,24.98,24.95,24.9715,1594,0
+GAB_H.US,D,20171018,000000,24.99,24.99,24.8,24.8702,6755,0
+GAB_H.US,D,20171019,000000,24.93,24.95,24.7583,24.95,8700,0
+GAB_H.US,D,20171020,000000,24.94,24.99,24.9005,24.9899,2843,0
+GAB_H.US,D,20171023,000000,24.99,25.1,24.99,25,3473,0
+GAB_H.US,D,20171024,000000,25.1,25.1015,25.03,25.1015,1449,0
+GAB_H.US,D,20171025,000000,25,25.0434,24.73,24.84,10300,0
+GAB_H.US,D,20171026,000000,24.77,24.98,24.77,24.9799,20961,0
+GAB_H.US,D,20171027,000000,24.9275,24.9275,24.87,24.87,1054,0
+GAB_H.US,D,20171030,000000,24.9226,24.925,24.8775,24.9,751,0
+GAB_H.US,D,20171031,000000,24.9001,24.98,24.9,24.9335,5314,0
+GAB_H.US,D,20171101,000000,24.9608,24.99,24.9608,24.99,906,0
+GAB_H.US,D,20171102,000000,24.99,24.99,24.97,24.99,1295,0
+GAB_H.US,D,20171103,000000,25.0157,25.18,24.953,25.1,3592,0
+GAB_H.US,D,20171106,000000,25.1,25.2,25.1,25.119,2961,0
+GAB_H.US,D,20171107,000000,25.0501,25.19,25.0001,25.06,9314,0
+GAB_H.US,D,20171108,000000,25,25.0661,24.95,25,6324,0
+GAB_H.US,D,20171109,000000,25.0146,25.05,24.95,24.98,3022,0
+GAB_H.US,D,20171110,000000,24.9,24.981,24.89,24.9,7233,0
+GAB_H.US,D,20171113,000000,24.9756,25.089,24.9756,25,5458,0
+GAB_H.US,D,20171114,000000,24.9926,25.09,24.95,25.01,2592,0
+GAB_H.US,D,20171115,000000,25,25.1926,25,25.02,4300,0
+GAB_H.US,D,20171116,000000,25.0506,25.0506,25.01,25.01,2879,0
+GAB_H.US,D,20171117,000000,25,25.05,25,25.0293,454,0
+GAB_H.US,D,20171120,000000,25,25.05,25,25.05,1604,0
+GAB_H.US,D,20171121,000000,25.1564,25.1564,25.1564,25.1564,350,0
+GAB_H.US,D,20171122,000000,25.03,25.14,25.03,25.1033,3720,0
+GAB_H.US,D,20171127,000000,25.19,25.22,25.1102,25.15,4457,0
+GAB_H.US,D,20171128,000000,25.24,25.24,25.06,25.1499,4041,0
+GAB_H.US,D,20171129,000000,25.1001,25.132,25.0785,25.132,1794,0
+GAB_H.US,D,20171130,000000,25.24,25.24,25.1,25.1684,3040,0
+GAB_H.US,D,20171201,000000,25.1944,25.22,25.1944,25.22,1171,0
+GAB_H.US,D,20171204,000000,25.22,25.22,25.0723,25.219,3150,0
+GAB_H.US,D,20171205,000000,25.24,25.24,25.1855,25.1855,1100,0
+GAB_H.US,D,20171206,000000,25.24,25.24,25.2012,25.23,1306,0
+GAB_H.US,D,20171207,000000,25.16,25.1804,25.16,25.1804,300,0
+GAB_H.US,D,20171208,000000,25.24,25.24,25.2,25.2308,2662,0
+GAB_H.US,D,20171211,000000,25.16,25.2058,25.16,25.2058,2199,0
+GAB_H.US,D,20171212,000000,25.1897,25.1897,25.159,25.159,1325,0
+GAB_H.US,D,20171213,000000,25.24,25.25,25.1684,25.1937,3432,0
+GAB_H.US,D,20171214,000000,25.25,25.25,25.17,25.1886,3745,0
+GAB_H.US,D,20171215,000000,25.17,25.17,25,25.1,7149,0
+GAB_H.US,D,20171218,000000,25,25.1302,25,25.0106,3300,0
+GAB_H.US,D,20171219,000000,25.06,25.1692,25.06,25.06,4293,0
+GAB_H.US,D,20171220,000000,25.05,25.1076,25.05,25.1076,4050,0
+GAB_H.US,D,20171221,000000,25.14,25.14,24.9153,24.9604,12944,0
+GAB_H.US,D,20171222,000000,24.97,25.01,24.7,24.85,34590,0
+GAB_H.US,D,20171226,000000,24.84,24.84,24.5293,24.67,33512,0
+GAB_H.US,D,20171227,000000,24.67,25.0204,24.46,24.889,17798,0
+GAB_H.US,D,20171228,000000,25.05,25.05,24.965,24.965,2306,0
+GAB_H.US,D,20171229,000000,25.0097,25.13,25.0097,25.13,2049,0
+GAB_H.US,D,20180102,000000,25.19,25.19,25.016,25.1001,4861,0
+GAB_H.US,D,20180103,000000,24.99,25.0744,24.8001,25.02,3953,0
+GAB_H.US,D,20180104,000000,25.02,25.16,24.926,25.15,11653,0
+GAB_H.US,D,20180105,000000,25.11,25.16,25.07,25.16,866,0
+GAB_H.US,D,20180108,000000,25.15,25.16,25.08,25.099,2334,0
+GAB_H.US,D,20180110,000000,25.1001,25.1382,25.01,25.1382,6700,0
+GAB_H.US,D,20180111,000000,25.1,25.15,25.0269,25.05,5180,0
+GAB_H.US,D,20180112,000000,25.05,25.05,24.81,24.89,10228,0
+GAB_H.US,D,20180116,000000,24.85,24.88,24.63,24.8201,8843,0
+GAB_H.US,D,20180117,000000,24.81,24.8199,24.761,24.8199,1807,0
+GAB_H.US,D,20180118,000000,24.82,24.83,24.63,24.7859,13366,0
+GAB_H.US,D,20180119,000000,24.7894,24.7894,24.5,24.55,10717,0
+GAB_H.US,D,20180122,000000,24.6397,24.84,24.55,24.79,7937,0
+GAB_H.US,D,20180123,000000,24.75,24.75,24.6736,24.7296,1991,0
+GAB_H.US,D,20180124,000000,24.549,24.8299,24.54,24.721,2400,0
+GAB_H.US,D,20180125,000000,24.73,24.8628,24.73,24.8628,6173,0
+GAB_H.US,D,20180126,000000,24.79,24.83,24.651,24.797,5657,0
+GAB_H.US,D,20180129,000000,24.77,24.77,24.36,24.6165,4738,0
+GAB_H.US,D,20180130,000000,24.3997,24.76,24.37,24.6699,10430,0
+GAB_H.US,D,20180131,000000,24.501,24.6534,24.474,24.474,6559,0
+GAB_H.US,D,20180201,000000,24.59,24.59,24.36,24.36,1325,0
+GAB_H.US,D,20180202,000000,24.27,24.27,24.12,24.2417,8192,0
+GAB_H.US,D,20180205,000000,24.01,24.14,23.74,24.05,8901,0
+GAB_H.US,D,20180206,000000,23.95,23.95,23.71,23.94,3656,0
+GAB_H.US,D,20180207,000000,23.94,24.05,23.94,23.94,4754,0
+GAB_H.US,D,20180208,000000,24,24.05,23.81,23.81,2090,0
+GAB_H.US,D,20180209,000000,24.0499,24.0499,23.8128,23.9806,5615,0
+GAB_H.US,D,20180212,000000,23.77,24.05,23.77,24.05,3936,0
+GAB_H.US,D,20180213,000000,24.05,24.05,23.91,23.91,4800,0
+GAB_H.US,D,20180214,000000,23.96,24.04,23.96,24,1590,0
+GAB_H.US,D,20180215,000000,24,24.05,23.75,23.9386,3967,0
+GAB_H.US,D,20180216,000000,23.9,24.0932,23.8779,24.0711,5692,0
+GAB_H.US,D,20180220,000000,24.0648,24.29,24.0648,24.24,2491,0
+GAB_H.US,D,20180221,000000,24.2936,24.3399,24.15,24.2613,5392,0
+GAB_H.US,D,20180222,000000,24.3499,24.3499,24.2,24.212,2222,0
+GAB_H.US,D,20180223,000000,24.23,24.23,24.2299,24.2299,1130,0
+GAB_H.US,D,20180226,000000,24.25,24.25,24.1891,24.199,5439,0
+GAB_H.US,D,20180227,000000,24.2,24.2,24.0548,24.0548,665,0
+GAB_H.US,D,20180228,000000,23.97,24.3315,23.97,24.3315,22158,0
+GAB_H.US,D,20180301,000000,24.349,24.349,24.245,24.245,1640,0
+GAB_H.US,D,20180302,000000,24.3006,24.3518,24.0501,24.3518,6333,0
+GAB_H.US,D,20180305,000000,24.15,24.32,24.15,24.32,950,0
+GAB_H.US,D,20180306,000000,24.25,24.84,24.234,24.3,7326,0
+GAB_H.US,D,20180307,000000,24.2,24.7414,24.17,24.3915,19285,0
+GAB_H.US,D,20180308,000000,24.42,24.5,24.42,24.5,600,0
+GAB_H.US,D,20180309,000000,24.475,24.48,24.36,24.4293,4080,0
+GAB_H.US,D,20180312,000000,24.27,24.6,24.27,24.6,2237,0
+GAB_H.US,D,20180313,000000,24.53,24.59,24.493,24.59,2590,0
+GAB_H.US,D,20180314,000000,24.6,24.77,24.32,24.77,5545,0
+GAB_H.US,D,20180315,000000,24.75,24.75,24.541,24.57,4797,0
+GAB_H.US,D,20180316,000000,24.34,24.6439,24.2901,24.61,9812,0
+GAB_H.US,D,20180319,000000,24.63,24.74,24.63,24.63,3047,0
+GAB_H.US,D,20180320,000000,24.84,24.84,24.319,24.3851,20070,0
+GAB_H.US,D,20180321,000000,24.29,24.4,24.04,24.04,19595,0
+GAB_H.US,D,20180322,000000,24.35,24.35,24.2123,24.3,1458,0
+GAB_H.US,D,20180323,000000,24.29,24.3999,24.1823,24.25,3480,0
+GAB_H.US,D,20180326,000000,24.4,24.4,24.21,24.28,5012,0
+GAB_H.US,D,20180327,000000,24.3,24.3,24.1988,24.2306,5061,0
+GAB_H.US,D,20180328,000000,24.17,24.245,24.068,24.1302,6814,0
+GAB_H.US,D,20180329,000000,24.08,24.1687,24.07,24.0838,2645,0
+GAB_H.US,D,20180402,000000,24.1855,24.2117,22.5,24.12,15780,0
+GAB_H.US,D,20180403,000000,24.129,24.129,23.9,24.035,3735,0
+GAB_H.US,D,20180404,000000,24.0922,24.17,23.9953,24.1214,1398,0
+GAB_H.US,D,20180405,000000,24.15,24.1531,24.15,24.15,5100,0
+GAB_H.US,D,20180406,000000,24.182,24.25,23.91,24.0443,4135,0
+GAB_H.US,D,20180409,000000,24,24.16,23.9455,24.15,3542,0
+GAB_H.US,D,20180410,000000,23.8388,24.099,23.8388,23.87,22106,0
+GAB_H.US,D,20180411,000000,23.85,23.989,23.62,23.989,7360,0
+GAB_H.US,D,20180412,000000,23.8,23.9799,23.8,23.9799,1544,0
+GAB_H.US,D,20180413,000000,23.85,23.98,23.6951,23.93,7479,0
+GAB_H.US,D,20180416,000000,23.88,23.99,23.8,23.88,4396,0
+GAB_H.US,D,20180417,000000,23.99,23.99,23.711,23.711,4130,0
+GAB_H.US,D,20180418,000000,23.99,24.05,23.75,23.75,3473,0
+GAB_H.US,D,20180419,000000,23.7975,24.053,23.7975,24,4289,0
+GAB_H.US,D,20180420,000000,24.0502,24.135,24,24,2025,0
+GAB_H.US,D,20180423,000000,24.065,24.1199,24.013,24.0952,2810,0
+GAB_H.US,D,20180424,000000,24.08,24.1699,24.08,24.1699,932,0
+GAB_H.US,D,20180425,000000,24.16,24.2,24.1344,24.19,4937,0
+GAB_H.US,D,20180426,000000,24.09,24.25,24.08,24.2298,6249,0
+GAB_H.US,D,20180427,000000,24.2453,24.266,24.238,24.266,1975,0
+GAB_H.US,D,20180430,000000,24.28,24.39,24.28,24.3413,1069,0
+GAB_H.US,D,20180501,000000,24.3515,24.3999,24.3515,24.3999,1542,0
+GAB_H.US,D,20180502,000000,24.47,24.47,24.427,24.442,2395,0
+GAB_H.US,D,20180503,000000,24.35,24.3501,24.22,24.22,9554,0
+GAB_H.US,D,20180504,000000,24.12,24.3,24.12,24.3,339,0
+GAB_H.US,D,20180507,000000,24.44,24.44,24,24,9335,0
+GAB_H.US,D,20180508,000000,23.99,24.17,23.99,24.17,1959,0
+GAB_H.US,D,20180509,000000,24,24.14,23.97,24.14,3046,0
+GAB_H.US,D,20180510,000000,23.92,24.14,23.92,23.95,6341,0
+GAB_H.US,D,20180511,000000,23.97,24.1144,23.97,24.1144,1550,0
+GAB_H.US,D,20180514,000000,24.15,24.15,24.0201,24.11,2705,0
+GAB_H.US,D,20180515,000000,24.15,24.15,24.06,24.09,2393,0
+GAB_H.US,D,20180516,000000,24.05,24.17,24.05,24.07,5619,0
+GAB_H.US,D,20180517,000000,24,24.119,23.97,24.0551,3994,0
+GAB_H.US,D,20180518,000000,24,24.23,23.9318,24.0079,3233,0
+GAB_H.US,D,20180521,000000,24.04,24.19,24.02,24.19,2907,0
+GAB_H.US,D,20180522,000000,24.0651,24.1493,23.98,24.0311,6964,0
+GAB_H.US,D,20180523,000000,24.1,24.1121,24.08,24.0918,773,0
+GAB_H.US,D,20180524,000000,24.225,24.38,24.0731,24.3754,3145,0
+GAB_H.US,D,20180525,000000,24.49,24.49,24.3343,24.3343,1600,0
+GAB_H.US,D,20180529,000000,24.4,24.46,24.2396,24.46,3965,0
+GAB_H.US,D,20180530,000000,24.46,24.46,24.3219,24.3219,1188,0
+GAB_H.US,D,20180531,000000,24.47,24.6,24.3989,24.59,5115,0
+GAB_H.US,D,20180601,000000,24.59,24.6,24.395,24.6,5874,0
+GAB_H.US,D,20180604,000000,24.46,24.5747,24.4578,24.5747,2955,0
+GAB_H.US,D,20180605,000000,24.8,24.8,24.6901,24.725,8685,0
+GAB_H.US,D,20180606,000000,24.79,24.86,24.72,24.83,14923,0
+GAB_H.US,D,20180607,000000,24.83,24.83,24.795,24.83,1110,0
+GAB_H.US,D,20180608,000000,24.82,24.83,24.8,24.83,2214,0
+GAB_H.US,D,20180611,000000,24.83,24.98,24.807,24.98,4818,0
+GAB_H.US,D,20180612,000000,24.99,24.99,24.76,24.81,6515,0
+GAB_H.US,D,20180613,000000,24.92,24.92,24.9,24.9,1541,0
+GAB_H.US,D,20180614,000000,24.9,24.9073,24.9,24.9073,648,0
+GAB_H.US,D,20180615,000000,24.893,24.91,24.89,24.9099,4077,0
+GAB_H.US,D,20180618,000000,24.67,24.67,24.49,24.58,6201,0
+GAB_H.US,D,20180619,000000,24.4,24.58,24.4,24.5539,3618,0
+GAB_H.US,D,20180620,000000,24.6694,24.73,24.6669,24.6669,5313,0
+GAB_H.US,D,20180621,000000,24.66,24.66,24.55,24.5869,4601,0
+GAB_H.US,D,20180622,000000,24.57,24.6798,24.57,24.6798,840,0
+GAB_H.US,D,20180625,000000,24.55,24.72,24.55,24.72,5200,0
+GAB_H.US,D,20180626,000000,24.84,24.84,24.5601,24.65,7892,0
+GAB_H.US,D,20180627,000000,24.67,24.67,24.57,24.58,3608,0
+GAB_H.US,D,20180628,000000,24.56,24.67,24.56,24.67,765,0
+GAB_H.US,D,20180629,000000,24.61,24.82,24.5501,24.6292,4462,0
+GAB_H.US,D,20180702,000000,24.51,24.6103,24.51,24.5261,1855,0
+GAB_H.US,D,20180703,000000,24.53,24.5902,24.53,24.5902,200,0
+GAB_H.US,D,20180705,000000,24.5936,24.6109,24.5,24.549,5292,0
+GAB_H.US,D,20180706,000000,24.58,24.7,24.5798,24.7,2081,0
+GAB_H.US,D,20180709,000000,24.83,24.83,24.67,24.72,2938,0
+GAB_H.US,D,20180710,000000,24.6,24.648,24.54,24.6124,1780,0
+GAB_H.US,D,20180711,000000,24.58,24.8116,24.58,24.76,1589,0
+GAB_H.US,D,20180712,000000,24.71,24.71,24.6242,24.71,2482,0
+GAB_H.US,D,20180713,000000,24.75,24.75,24.53,24.661,7211,0
+GAB_H.US,D,20180716,000000,24.5999,24.75,24.59,24.6938,1833,0
+GAB_H.US,D,20180717,000000,24.83,24.83,24.64,24.64,2134,0
+GAB_H.US,D,20180718,000000,24.75,24.75,24.61,24.61,932,0
+GAB_H.US,D,20180719,000000,24.7001,24.73,24.7001,24.73,1500,0
+GAB_H.US,D,20180720,000000,24.75,24.75,24.51,24.6957,3598,0
+GAB_H.US,D,20180723,000000,24.645,24.72,24.635,24.72,1211,0
+GAB_H.US,D,20180724,000000,24.7099,24.71,24.6076,24.6964,1025,0
+GAB_H.US,D,20180725,000000,24.7185,24.72,24.59,24.6547,4148,0
+GAB_H.US,D,20180726,000000,24.68,24.75,24.6747,24.7008,4450,0
+GAB_H.US,D,20180727,000000,24.91,24.97,24.83,24.97,6607,0
+GAB_H.US,D,20180730,000000,24.96,24.96,24.76,24.7901,6139,0
+GAB_H.US,D,20180731,000000,24.95,24.95,24.77,24.8396,1895,0
+GAB_H.US,D,20180801,000000,24.8296,24.939,24.8296,24.939,1800,0
+GAB_H.US,D,20180802,000000,24.8804,24.8834,24.8,24.8,4800,0
+GAB_H.US,D,20180803,000000,24.852,24.852,24.81,24.81,407,0
+GAB_H.US,D,20180806,000000,24.8665,24.94,24.82,24.94,3534,0
+GAB_H.US,D,20180807,000000,24.85,24.93,24.79,24.9193,4051,0
+GAB_H.US,D,20180808,000000,24.92,24.92,24.7995,24.7995,1563,0
+GAB_H.US,D,20180809,000000,24.7701,24.7701,24.7701,24.7701,525,0
+GAB_H.US,D,20180810,000000,24.77,24.808,24.77,24.808,1600,0
+GAB_H.US,D,20180813,000000,24.85,24.85,24.73,24.73,1233,0
+GAB_H.US,D,20180814,000000,24.63,24.707,24.63,24.65,5134,0
+GAB_H.US,D,20180815,000000,24.6401,24.7899,24.6401,24.7899,919,0
+GAB_H.US,D,20180816,000000,24.79,24.79,24.79,24.79,240,0
+GAB_H.US,D,20180817,000000,24.65,24.8,24.64,24.8,3580,0
+GAB_H.US,D,20180820,000000,24.65,24.7732,24.65,24.7732,1287,0
+GAB_H.US,D,20180821,000000,24.75,24.7833,24.66,24.66,993,0
+GAB_H.US,D,20180822,000000,24.9,24.91,24.73,24.73,1200,0
+GAB_H.US,D,20180823,000000,24.7062,24.7733,24.671,24.671,824,0
+GAB_H.US,D,20180824,000000,24.8606,24.8606,24.69,24.69,1601,0
+GAB_H.US,D,20180827,000000,24.67,24.884,24.66,24.66,3732,0
+GAB_H.US,D,20180828,000000,24.706,24.8,24.65,24.8,3297,0
+GAB_H.US,D,20180829,000000,24.75,24.75,24.71,24.71,1780,0
+GAB_H.US,D,20180830,000000,24.67,24.7069,24.65,24.7069,2667,0
+GAB_H.US,D,20180831,000000,24.69,24.7449,24.69,24.69,300,0
+GAB_H.US,D,20180904,000000,24.81,24.87,24.69,24.7,5815,0
+GAB_H.US,D,20180905,000000,24.7479,24.7479,24.71,24.71,537,0
+GAB_H.US,D,20180906,000000,24.78,24.86,24.64,24.8407,6029,0
+GAB_H.US,D,20180907,000000,24.87,24.88,24.6766,24.69,3570,0
+GAB_H.US,D,20180910,000000,24.89,24.89,24.7324,24.7365,1630,0
+GAB_H.US,D,20180911,000000,24.859,24.9008,24.75,24.9008,5941,0
+GAB_H.US,D,20180912,000000,24.8005,24.91,24.8005,24.821,2165,0
+GAB_H.US,D,20180913,000000,24.8,24.9,24.8,24.81,5251,0
+GAB_H.US,D,20180914,000000,24.85,24.8742,24.81,24.8212,3050,0
+GAB_H.US,D,20180917,000000,24.8249,24.8351,24.79,24.79,1232,0
+GAB_H.US,D,20180918,000000,24.65,24.65,24.41,24.4899,9116,0
+GAB_H.US,D,20180919,000000,24.41,24.5,24.25,24.3286,5929,0
+GAB_H.US,D,20180920,000000,24.18,24.3299,24.18,24.3299,4544,0
+GAB_H.US,D,20180921,000000,24.3044,24.3044,24.24,24.24,675,0
+GAB_H.US,D,20180924,000000,24.4,24.4254,24.2076,24.2928,1394,0
+GAB_H.US,D,20180925,000000,24.4099,24.4099,24.13,24.1683,2548,0
+GAB_H.US,D,20180926,000000,24.37,24.37,24.1839,24.29,2212,0
+GAB_H.US,D,20180927,000000,24.37,24.3774,24.1793,24.2425,1509,0
+GAB_H.US,D,20180928,000000,24.2612,24.2638,24.2503,24.2638,423,0
+GAB_H.US,D,20181001,000000,24.45,24.45,24.45,24.45,285,0
+GAB_H.US,D,20181002,000000,24.274,24.3473,24.12,24.2826,3438,0
+GAB_H.US,D,20181003,000000,24.1926,24.27,24.1,24.1579,914,0
+GAB_H.US,D,20181004,000000,24.09,24.09,23.5,23.8532,6218,0
+GAB_H.US,D,20181005,000000,23.7549,23.7549,23.5,23.7025,6095,0
+GAB_H.US,D,20181008,000000,23.72,23.7499,23.44,23.4401,7685,0
+GAB_H.US,D,20181009,000000,23.58,23.58,23.4762,23.4762,2196,0
+GAB_H.US,D,20181010,000000,23.45,23.45,22.8363,23.1764,11668,0
+GAB_H.US,D,20181011,000000,23.18,23.59,22.93,23.376,7293,0
+GAB_H.US,D,20181012,000000,23.37,23.63,23.37,23.5698,6103,0
+GAB_H.US,D,20181015,000000,23.495,23.513,23.3921,23.513,1180,0
+GAB_H.US,D,20181016,000000,23.39,23.5999,23.39,23.45,2359,0
+GAB_H.US,D,20181017,000000,23.41,23.58,23.25,23.25,11024,0
+GAB_H.US,D,20181018,000000,23.3,23.3242,23.1,23.11,4792,0
+GAB_H.US,D,20181019,000000,23.07,23.35,23.0289,23.0289,4781,0
+GAB_H.US,D,20181022,000000,23.15,23.2276,23.15,23.15,1304,0
+GAB_H.US,D,20181023,000000,23.12,23.42,23.12,23.39,6094,0
+GAB_H.US,D,20181024,000000,23.39,23.39,23.01,23.2539,4176,0
+GAB_H.US,D,20181025,000000,23.32,23.3964,23.27,23.3864,5551,0
+GAB_H.US,D,20181026,000000,23.27,23.45,23.27,23.3,3537,0
+GAB_H.US,D,20181029,000000,23.46,23.5,23.445,23.4725,2948,0
+GAB_H.US,D,20181030,000000,23.5,23.5,23.381,23.5,3013,0
+GAB_H.US,D,20181031,000000,23.4544,23.48,23.38,23.4799,3704,0
+GAB_H.US,D,20181101,000000,23.48,23.48,23.4623,23.4623,1200,0
+GAB_H.US,D,20181102,000000,23.36,23.3601,23.36,23.3601,1243,0
+GAB_H.US,D,20181105,000000,23.4,23.44,23.21,23.2201,4222,0
+GAB_H.US,D,20181106,000000,23.2,23.4475,23.2,23.249,4634,0
+GAB_H.US,D,20181107,000000,23.39,23.39,23.211,23.326,2505,0
+GAB_H.US,D,20181108,000000,23.2,23.2381,23.2,23.2059,5194,0
+GAB_H.US,D,20181109,000000,23.448,23.448,23.2815,23.4036,948,0
+GAB_H.US,D,20181112,000000,23.2,23.4399,23.0001,23.1703,8620,0
+GAB_H.US,D,20181113,000000,23.19,23.36,23.05,23.1813,5000,0
+GAB_H.US,D,20181114,000000,23.2709,23.2709,23.1663,23.1663,550,0
+GAB_H.US,D,20181115,000000,23.11,23.2909,23.11,23.2716,5163,0
+GAB_H.US,D,20181116,000000,23.28,23.28,23.2215,23.2215,2760,0
+GAB_H.US,D,20181119,000000,23.28,23.28,23.13,23.1499,2634,0
+GAB_H.US,D,20181120,000000,23.28,23.43,23,23.3142,9940,0
+GAB_H.US,D,20181121,000000,23.08,23.42,23.04,23.24,8206,0
+GAB_H.US,D,20181126,000000,23.15,23.35,23.15,23.2,9175,0
+GAB_H.US,D,20181127,000000,23.08,23.3437,23.08,23.3137,6825,0
+GAB_H.US,D,20181128,000000,23.11,23.2856,23.11,23.11,9052,0
+GAB_H.US,D,20181129,000000,23.1143,23.3399,23.1143,23.2119,5741,0
+GAB_H.US,D,20181130,000000,23.1,23.2092,23.1,23.2092,1870,0
+GAB_H.US,D,20181203,000000,23.3364,23.35,23.1,23.304,2965,0
+GAB_H.US,D,20181204,000000,23.37,23.37,23.16,23.37,7054,0
+GAB_H.US,D,20181206,000000,23.25,23.48,23.25,23.3125,6299,0
+GAB_H.US,D,20181207,000000,23.3801,23.3801,23.3801,23.3801,708,0
+GAB_H.US,D,20181210,000000,23.3902,23.4457,23.3831,23.4457,1970,0
+GAB_H.US,D,20181211,000000,23.4823,23.4823,23.09,23.4438,2569,0
+GAB_H.US,D,20181212,000000,23.141,23.4999,23.141,23.4999,2240,0
+GAB_H.US,D,20181213,000000,23.4693,23.4693,23.4318,23.4318,1226,0
+GAB_H.US,D,20181214,000000,23.44,23.5,23.39,23.39,3419,0
+GAB_H.US,D,20181217,000000,23.38,23.38,23.3189,23.3189,1374,0
+GAB_H.US,D,20181218,000000,23.2425,23.2425,22.9,22.9221,6010,0
+GAB_H.US,D,20181219,000000,23.05,23.05,22.628,22.9999,8029,0
+GAB_H.US,D,20181220,000000,22.6218,22.6999,20.86,22.3336,17095,0
+GAB_H.US,D,20181221,000000,22.48,22.77,22.3046,22.677,11169,0
+GAB_H.US,D,20181224,000000,22.26,22.5725,22.26,22.55,2772,0
+GAB_H.US,D,20181226,000000,23.05,23.15,22.85,22.8501,3798,0
+GAB_H.US,D,20181227,000000,23.45,23.45,22.8,23,17011,0
+GAB_H.US,D,20181228,000000,23.38,23.38,22.69,22.863,15960,0
+GAB_H.US,D,20181231,000000,23.1,23.1544,22.65,22.72,12298,0
+GAB_H.US,D,20190102,000000,22.84,22.95,22.84,22.95,7218,0
+GAB_H.US,D,20190103,000000,23.0558,23.0558,22.7763,22.8811,6612,0
+GAB_H.US,D,20190104,000000,23,23.1722,23,23.1608,7510,0
+GAB_H.US,D,20190107,000000,23.17,23.24,22.86,23.1941,3885,0
+GAB_H.US,D,20190108,000000,23.11,23.2857,22.95,23.05,5639,0
+GAB_H.US,D,20190109,000000,23.01,23.1999,22.84,23.1999,8573,0
+GAB_H.US,D,20190110,000000,22.95,23.02,22.92,22.99,3797,0
+GAB_H.US,D,20190111,000000,23.1,23.286,22.82,22.9792,5560,0
+GAB_H.US,D,20190114,000000,22.96,23.1583,22.96,23.1,6001,0
+GAB_H.US,D,20190115,000000,22.84,23.15,22.82,23.1,5416,0
+GAB_H.US,D,20190116,000000,23.13,23.13,23,23,3201,0
+GAB_H.US,D,20190117,000000,23.036,23.084,22.725,22.9998,5981,0
+GAB_H.US,D,20190118,000000,22.92,23.12,22.92,23.01,13601,0
+GAB_H.US,D,20190122,000000,23.08,23.12,23.0287,23.11,1508,0
+GAB_H.US,D,20190123,000000,23.12,23.2849,23.067,23.067,4534,0
+GAB_H.US,D,20190124,000000,23.0139,23.3474,23.0139,23.2392,2348,0
+GAB_H.US,D,20190125,000000,23.3323,23.4,23.2299,23.37,2626,0
+GAB_H.US,D,20190128,000000,23.45,23.499,23.37,23.37,2953,0
+GAB_H.US,D,20190129,000000,23.58,23.58,23.4001,23.499,7162,0
+GAB_H.US,D,20190130,000000,23.3721,23.568,23.37,23.385,4238,0
+GAB_H.US,D,20190131,000000,23.37,23.46,23.2231,23.46,842,0
+GAB_H.US,D,20190201,000000,23.59,23.6,23.4714,23.5899,3323,0
+GAB_H.US,D,20190204,000000,23.58,23.6058,23.54,23.5928,3761,0
+GAB_H.US,D,20190205,000000,23.62,23.64,23.62,23.639,2501,0
+GAB_H.US,D,20190206,000000,23.64,23.74,23.5018,23.515,4799,0
+GAB_H.US,D,20190207,000000,23.4,23.4999,23.2,23.3858,4947,0
+GAB_H.US,D,20190208,000000,23.4,23.687,23.4,23.687,2965,0
+GAB_H.US,D,20190211,000000,23.74,23.74,23.4266,23.6961,6592,0
+GAB_H.US,D,20190212,000000,23.7,23.7,23.41,23.61,7500,0
+GAB_H.US,D,20190213,000000,23.6586,23.75,23.61,23.6739,3760,0
+GAB_H.US,D,20190214,000000,23.7101,23.79,23.7,23.7,3666,0
+GAB_H.US,D,20190215,000000,23.65,23.7431,23.45,23.53,5242,0
+GAB_H.US,D,20190219,000000,23.48,23.6,23.45,23.58,5670,0
+GAB_H.US,D,20190220,000000,23.5,23.8599,23.5,23.8599,6374,0
+GAB_H.US,D,20190221,000000,23.8399,23.85,23.619,23.79,800,0
+GAB_H.US,D,20190222,000000,23.75,23.7762,23.7254,23.7254,2174,0
+GAB_H.US,D,20190225,000000,23.96,23.96,23.6167,23.74,12203,0
+GAB_H.US,D,20190226,000000,23.66,23.7599,23.66,23.7248,2570,0
+GAB_H.US,D,20190227,000000,23.53,23.77,23.53,23.695,3240,0
+GAB_H.US,D,20190228,000000,23.7,23.77,23.67,23.765,1604,0
+GAB_H.US,D,20190301,000000,23.8012,23.94,23.7306,23.7306,5124,0
+GAB_H.US,D,20190304,000000,23.9399,23.94,23.735,23.8558,16077,0
+GAB_H.US,D,20190305,000000,23.87,23.883,23.8621,23.883,1969,0
+GAB_H.US,D,20190306,000000,23.8812,23.94,23.84,23.85,2134,0
+GAB_H.US,D,20190307,000000,23.929,23.929,23.89,23.89,1179,0
+GAB_H.US,D,20190308,000000,23.899,23.899,23.8943,23.8943,1000,0
+GAB_H.US,D,20190311,000000,23.9,23.95,23.9,23.9365,7828,0
+GAB_H.US,D,20190312,000000,23.95,23.97,23.9,23.94,4536,0
+GAB_H.US,D,20190313,000000,23.97,24.04,23.9205,23.9614,4673,0
+GAB_H.US,D,20190314,000000,23.98,24.0003,23.9,23.97,3659,0
+GAB_H.US,D,20190315,000000,23.99,24.19,23.99,24.0525,5698,0
+GAB_H.US,D,20190318,000000,23.9,24.04,23.75,23.802,4995,0
+GAB_H.US,D,20190319,000000,24,24,23.7998,23.99,2000,0
+GAB_H.US,D,20190320,000000,23.9899,23.9899,23.8192,23.9,2452,0
+GAB_H.US,D,20190321,000000,24,24.01,23.8001,23.95,4200,0
+GAB_H.US,D,20190322,000000,23.99,24,23.81,23.8617,6790,0
+GAB_H.US,D,20190325,000000,23.87,23.9195,23.53,23.6,6826,0
+GAB_H.US,D,20190326,000000,23.77,23.95,23.56,23.87,8849,0
+GAB_H.US,D,20190327,000000,23.96,23.96,23.76,23.7712,5096,0
+GAB_H.US,D,20190328,000000,23.77,23.96,23.75,23.81,5218,0
+GAB_H.US,D,20190329,000000,23.8,23.92,23.8,23.92,300,0
+GAB_H.US,D,20190401,000000,23.93,24.05,23.93,24.0153,5759,0
+GAB_H.US,D,20190402,000000,24.0407,24.2092,24,24.2,7658,0
+GAB_H.US,D,20190403,000000,24.23,24.23,23.979,24.19,3807,0
+GAB_H.US,D,20190404,000000,24.24,24.27,24.14,24.14,5033,0
+GAB_H.US,D,20190405,000000,24.25,24.49,24.1601,24.251,8512,0
+GAB_H.US,D,20190408,000000,24.25,24.25,24,24.0325,8300,0
+GAB_H.US,D,20190409,000000,24,24.49,24,24.19,15291,0
+GAB_H.US,D,20190410,000000,24.39,24.4133,24.1703,24.2,2844,0
+GAB_H.US,D,20190411,000000,24.39,24.39,24.2,24.2,3480,0
+GAB_H.US,D,20190412,000000,24.17,24.4,24.17,24.4,5360,0
+GAB_H.US,D,20190415,000000,24.24,24.41,24.2,24.3825,4050,0
+GAB_H.US,D,20190416,000000,24.41,24.49,24.31,24.49,3259,0
+GAB_H.US,D,20190417,000000,24.397,24.489,24.3,24.3646,6539,0
+GAB_H.US,D,20190418,000000,24.3399,24.45,24.33,24.4262,4344,0
+GAB_H.US,D,20190422,000000,24.49,24.6,24.41,24.5591,9689,0
+GAB_H.US,D,20190423,000000,24.66,24.66,24.5399,24.66,1135,0
+GAB_H.US,D,20190424,000000,24.66,24.66,24.31,24.444,5015,0
+GAB_H.US,D,20190425,000000,24.5999,24.6,24.4313,24.4953,3217,0
+GAB_H.US,D,20190426,000000,24.3972,24.58,24.3972,24.58,2374,0
+GAB_H.US,D,20190429,000000,24.49,24.66,24.49,24.532,4334,0
+GAB_H.US,D,20190430,000000,24.5939,24.79,24.49,24.5799,3549,0
+GAB_H.US,D,20190501,000000,24.5,24.68,24.5,24.631,4856,0
+GAB_H.US,D,20190502,000000,24.67,24.67,24.59,24.59,1578,0
+GAB_H.US,D,20190503,000000,24.74,24.7999,24.65,24.71,5704,0
+GAB_H.US,D,20190506,000000,24.65,24.74,24.5,24.575,4978,0
+GAB_H.US,D,20190507,000000,24.5959,24.74,24.5959,24.6155,3623,0
+GAB_H.US,D,20190508,000000,24.6889,24.7062,24.65,24.65,2758,0
+GAB_H.US,D,20190509,000000,24.6,24.6284,24.5749,24.6124,2262,0
+GAB_H.US,D,20190510,000000,24.52,24.6328,24.52,24.6328,2458,0
+GAB_H.US,D,20190513,000000,24.5909,24.5909,24.5909,24.5909,849,0
+GAB_H.US,D,20190514,000000,24.6424,24.6424,24.6424,24.6424,1000,0
+GAB_H.US,D,20190515,000000,24.63,24.7299,24.51,24.51,3008,0
+GAB_H.US,D,20190516,000000,24.53,24.66,24.53,24.66,2383,0
+GAB_H.US,D,20190517,000000,24.7,24.7299,24.7,24.7299,765,0
+GAB_H.US,D,20190520,000000,24.75,24.9866,24.6752,24.805,5239,0
+GAB_H.US,D,20190521,000000,24.96,24.96,24.71,24.71,4720,0
+GAB_H.US,D,20190522,000000,24.77,24.9,24.77,24.8678,6018,0
+GAB_H.US,D,20190523,000000,24.81,24.9,24.8,24.801,2640,0
+GAB_H.US,D,20190524,000000,24.8014,24.9,24.71,24.8782,2400,0
+GAB_H.US,D,20190528,000000,24.89,24.9,24.8404,24.8404,4613,0
+GAB_H.US,D,20190529,000000,24.8188,24.88,24.8,24.88,2826,0
+GAB_H.US,D,20190530,000000,24.8243,24.8243,24.7,24.7,5506,0
+GAB_H.US,D,20190531,000000,24.7,24.73,24.6691,24.73,2251,0
+GAB_H.US,D,20190603,000000,24.65,24.8,24.65,24.7619,9007,0
+GAB_H.US,D,20190604,000000,24.8,24.89,24.7799,24.855,5131,0
+GAB_H.US,D,20190605,000000,24.88,24.89,24.66,24.68,11565,0
+GAB_H.US,D,20190606,000000,24.71,24.88,24.6691,24.88,13821,0
+GAB_H.US,D,20190607,000000,24.89,24.89,24.7651,24.7651,950,0
+GAB_H.US,D,20190610,000000,24.98,24.98,24.89,24.96,1946,0
+GAB_H.US,D,20190611,000000,24.85,24.8999,24.831,24.89,1947,0
+GAB_H.US,D,20190612,000000,24.9,24.98,24.9,24.9,10640,0
+GAB_H.US,D,20190613,000000,24.94,24.99,24.9269,24.99,2875,0
+GAB_H.US,D,20190614,000000,24.99,25,24.98,24.999,2226,0
+GAB_H.US,D,20190617,000000,25.01,25.01,25,25.01,5190,0
+GAB_H.US,D,20190618,000000,24.77,24.94,24.73,24.8295,5343,0
+GAB_H.US,D,20190619,000000,24.94,24.94,24.67,24.75,3709,0
+GAB_H.US,D,20190620,000000,24.88,24.88,24.75,24.838,5593,0
+GAB_H.US,D,20190621,000000,24.8539,24.855,24.8539,24.855,473,0
+GAB_H.US,D,20190624,000000,25.45,25.45,25,25.06,3225,0
+GAB_H.US,D,20190625,000000,25,25,24.9349,24.938,2350,0
+GAB_H.US,D,20190626,000000,25,25,24.95,24.9567,2612,0
+GAB_H.US,D,20190627,000000,25.19,25.19,24.9502,24.9599,7847,0
+GAB_H.US,D,20190628,000000,24.9,25.0846,24.81,24.81,1786,0
+GAB_H.US,D,20190701,000000,24.85,25.0703,24.85,24.87,598,0
+GAB_H.US,D,20190702,000000,25.11,25.1199,24.97,24.97,4000,0
+GAB_H.US,D,20190703,000000,24.9385,24.9385,24.89,24.8919,772,0
+GAB_H.US,D,20190705,000000,24.87,24.87,24.85,24.8599,4921,0
+GAB_H.US,D,20190708,000000,25.0027,25.07,24.9,24.9463,10845,0
+GAB_H.US,D,20190709,000000,25,25.02,24.9658,25,1544,0
+GAB_H.US,D,20190710,000000,25.08,25.08,25.023,25.023,3272,0
+GAB_H.US,D,20190711,000000,25.0488,25.07,25,25.01,6153,0
+GAB_H.US,D,20190712,000000,25.04,25.04,25,25.0168,3023,0
+GAB_H.US,D,20190715,000000,25,25,24.99,25,1547,0
+GAB_H.US,D,20190716,000000,24.9999,24.9999,24.58,24.58,5250,0
+GAB_H.US,D,20190717,000000,25,25,24.9426,24.9426,454,0
+GAB_H.US,D,20190718,000000,24.82,24.99,24.73,24.8,10138,0
+GAB_H.US,D,20190719,000000,24.95,25,24.8712,24.99,4300,0
+GAB_H.US,D,20190722,000000,24.99,25,24.9813,24.988,3045,0
+GAB_H.US,D,20190723,000000,25,25.0422,24.975,24.9899,11205,0
+GAB_H.US,D,20190724,000000,24.98,25,24.98,25,9191,0
+GAB_H.US,D,20190725,000000,25.001,25.01,25,25,6553,0
+GAB_H.US,D,20190726,000000,24.98,25.06,24.98,25.06,5700,0
+GAB_H.US,D,20190729,000000,25.0283,25.0896,25.0199,25.0896,3245,0
+GAB_H.US,D,20190730,000000,25.0797,25.09,25.05,25.0684,7885,0
+GAB_H.US,D,20190731,000000,25.05,25.1,25.05,25.07,3026,0
+GAB_H.US,D,20190801,000000,25.07,25.0844,25.07,25.07,1900,0
+GAB_H.US,D,20190802,000000,25.0739,25.1,25.0739,25.0739,1746,0
+GAB_H.US,D,20190805,000000,25.0703,25.1,25,25.1,4341,0
+GAB_H.US,D,20190806,000000,25.0693,25.12,25.0693,25.1006,1399,0
+GAB_H.US,D,20190807,000000,25.0507,25.12,25.0501,25.0602,3480,0
+GAB_H.US,D,20190808,000000,25.2,25.2,25.1485,25.1485,1088,0
+GAB_H.US,D,20190809,000000,25.07,25.07,25.07,25.07,600,0
+GAB_H.US,D,20190812,000000,25.2,25.2,25.0674,25.2,1950,0
+GAB_H.US,D,20190813,000000,25.2,25.3,25.13,25.225,6127,0
+GAB_H.US,D,20190814,000000,25.1791,25.3,25.1791,25.3,1262,0
+GAB_H.US,D,20190815,000000,25.1725,25.25,25.1725,25.2038,1721,0
+GAB_H.US,D,20190816,000000,25.3,25.3,25.12,25.12,2500,0
+GAB_H.US,D,20190819,000000,25.1772,25.23,25.1772,25.23,1466,0
+GAB_H.US,D,20190820,000000,25.2317,25.3,25.2317,25.249,3267,0
+GAB_H.US,D,20190821,000000,25.4,25.4,25.311,25.311,1072,0
+GAB_H.US,D,20190822,000000,25.3214,25.4,25.2681,25.39,2938,0
+GAB_H.US,D,20190823,000000,25.39,25.39,25.14,25.14,600,0
+GAB_H.US,D,20190826,000000,25.22,25.32,25.15,25.2901,4185,0
+GAB_H.US,D,20190827,000000,25.2,25.2137,25.2,25.2137,4485,0
+GAB_H.US,D,20190830,000000,25.2902,25.2902,25.2902,25.2902,445,0
+GAB_H.US,D,20190903,000000,25.22,25.36,25.22,25.3199,2500,0
+GAB_H.US,D,20190904,000000,25.36,25.4,25.3464,25.3464,5116,0
+GAB_H.US,D,20190905,000000,25.351,25.397,25.3,25.35,2668,0
+GAB_H.US,D,20190906,000000,25.4212,25.45,25.42,25.427,2910,0
+GAB_H.US,D,20190909,000000,25.4354,25.45,25.3972,25.3972,7183,0
+GAB_H.US,D,20190910,000000,25.49,28.04,25.4392,25.729,10303,0
+GAB_H.US,D,20190911,000000,25.5,25.6829,25.45,25.5497,7920,0
+GAB_H.US,D,20190912,000000,25.38,25.5068,24.97,25.2,32509,0
+GAB_H.US,D,20190913,000000,25.3,25.3,25.17,25.2192,12104,0
+GAB_H.US,D,20190916,000000,25.3,25.3666,25.3,25.3,3196,0
+GAB_H.US,D,20190917,000000,25.3,25.394,25.2334,25.32,4391,0
+GAB_H.US,D,20190918,000000,25,25.1922,24.99,25.16,1200,0
+GAB_H.US,D,20190919,000000,25.03,25.195,25,25.1027,4420,0
+GAB_H.US,D,20190920,000000,25.11,25.11,24.95,25,11685,0
+GAB_H.US,D,20190923,000000,25.06,25.29,25.05,25.28,13167,0
+GAB_H.US,D,20190924,000000,25.3,25.3,25.1242,25.1242,1067,0
+GAB_H.US,D,20190925,000000,25.2705,25.2705,25.2705,25.2705,700,0
+GAB_H.US,D,20190926,000000,25.39,25.4371,25.0201,25.415,10788,0
+GAB_H.US,D,20190927,000000,25.2,25.43,25.2,25.2021,2419,0
+GAB_H.US,D,20190930,000000,25.25,25.38,25.2,25.2309,5882,0
+GAB_H.US,D,20191001,000000,25.2,25.21,25.06,25.06,861,0
+GAB_H.US,D,20191002,000000,25.1853,25.2643,25.06,25.2643,661,0
+GAB_H.US,D,20191003,000000,25.2,25.24,25.12,25.12,2729,0
+GAB_H.US,D,20191004,000000,25.12,25.1688,25.12,25.1688,1000,0
+GAB_H.US,D,20191007,000000,25.14,25.14,25.06,25.115,2325,0
+GAB_H.US,D,20191008,000000,25.1707,25.1707,25.11,25.1514,1300,0
+GAB_H.US,D,20191010,000000,25.237,25.237,25.1644,25.2078,1764,0
+GAB_H.US,D,20191011,000000,25.166,25.25,25.166,25.216,2544,0
+GAB_H.US,D,20191014,000000,25.25,25.25,25.169,25.1761,5338,0
+GAB_H.US,D,20191015,000000,25.2,25.25,25.1201,25.25,4704,0
+GAB_H.US,D,20191016,000000,25.16,25.2897,25.16,25.2897,2112,0
+GAB_H.US,D,20191017,000000,25.2824,25.3197,25.2824,25.3197,714,0
+GAB_H.US,D,20191018,000000,25.2616,25.3244,25.2616,25.3244,2005,0
+GAB_H.US,D,20191021,000000,25.5,25.57,25.41,25.57,15540,0
+GAB_H.US,D,20191022,000000,25.2993,26.5,25.2993,26.5,5408,0
+GAB_H.US,D,20191023,000000,25.77,25.922,25.77,25.89,8098,0
+GAB_H.US,D,20191024,000000,25.9,25.9,25.46,25.48,896,0
+GAB_H.US,D,20191025,000000,25.5,25.61,25.5,25.61,2252,0
+GAB_H.US,D,20191028,000000,25.55,25.6292,25.51,25.6249,2729,0
+GAB_H.US,D,20191029,000000,25.5,25.5006,25.5,25.5,1231,0
+GAB_H.US,D,20191030,000000,25.5414,25.5414,25.5414,25.5414,571,0
+GAB_H.US,D,20191031,000000,25.5983,25.5983,25.48,25.528,2521,0
+GAB_H.US,D,20191101,000000,25.79,25.79,25.47,25.56,846,0
+GAB_H.US,D,20191104,000000,25.4326,25.4999,25.34,25.4718,1061,0
+GAB_H.US,D,20191105,000000,25.36,25.4081,25.25,25.3988,2694,0
+GAB_H.US,D,20191106,000000,25.47,25.47,25.33,25.404,766,0
+GAB_H.US,D,20191107,000000,25.32,25.44,25.2,25.3218,3504,0
+GAB_H.US,D,20191108,000000,25.25,25.26,25.23,25.23,814,0
+GAB_H.US,D,20191111,000000,25.25,25.25,25.25,25.25,128,0
+GAB_H.US,D,20191112,000000,25.42,25.45,25.42,25.45,630,0
+GAB_H.US,D,20191113,000000,25.329,25.329,25.329,25.329,290,0
+GAB_H.US,D,20191114,000000,25.3825,25.401,25.12,25.401,4375,0
+GAB_H.US,D,20191115,000000,25.26,25.26,25.24,25.24,250,0
+GAB_H.US,D,20191118,000000,25.38,25.38,25.22,25.3141,2863,0
+GAB_H.US,D,20191119,000000,25.31,25.3687,25.31,25.3294,1797,0
+GAB_H.US,D,20191120,000000,25.35,25.4,25.35,25.4,650,0
+GAB_H.US,D,20191121,000000,25.4498,25.5,25.4498,25.5,1385,0
+GAB_H.US,D,20191122,000000,25.4,25.4,25.36,25.37,2580,0
+GAB_H.US,D,20191125,000000,25.37,25.41,25.37,25.41,2637,0
+GAB_H.US,D,20191126,000000,25.5,25.54,25.25,25.54,10940,0
+GAB_H.US,D,20191127,000000,25.586,25.586,25.37,25.37,1112,0
+GAB_H.US,D,20191129,000000,25.3512,25.41,25.35,25.41,577,0
+GAB_H.US,D,20191202,000000,25.4,25.5,25.35,25.3752,4110,0
+GAB_H.US,D,20191203,000000,25.5,25.55,25.38,25.3901,1926,0
+GAB_H.US,D,20191204,000000,25.36,25.5,25.1718,25.3885,21612,0
+GAB_H.US,D,20191205,000000,25.39,25.39,25.17,25.19,20703,0
+GAB_H.US,D,20191206,000000,25.23,25.3566,25.22,25.317,10295,0
+GAB_H.US,D,20191209,000000,25.28,25.3501,25.25,25.3501,1557,0
+GAB_H.US,D,20191210,000000,25.27,25.31,25.27,25.31,4053,0
+GAB_H.US,D,20191211,000000,25.32,25.39,25.32,25.32,4530,0
+GAB_H.US,D,20191212,000000,25.3255,25.3586,25.28,25.28,4508,0
+GAB_H.US,D,20191213,000000,25.3,25.39,25.3,25.39,1261,0
+GAB_H.US,D,20191216,000000,25.3091,25.331,25.3091,25.331,1300,0
+GAB_H.US,D,20191217,000000,25.21,25.34,25.21,25.2998,1582,0
+GAB_H.US,D,20191218,000000,25.2608,25.27,25.25,25.27,829,0
+GAB_H.US,D,20191219,000000,25.295,25.35,25.27,25.35,895,0
+GAB_H.US,D,20191220,000000,25.26,25.2856,25.15,25.1671,3182,0
+GAB_H.US,D,20191223,000000,25.25,25.25,25.13,25.1803,5014,0
+GAB_H.US,D,20191226,000000,25.27,25.3,25.2137,25.235,4281,0
+GAB_H.US,D,20191227,000000,25.35,25.39,25.17,25.36,6456,0
+GAB_H.US,D,20191230,000000,25.21,25.36,25.21,25.36,3522,0
+GAB_H.US,D,20191231,000000,25.26,25.3,25.21,25.25,11214,0
+GAB_H.US,D,20200102,000000,25.3432,25.3432,25.3432,25.3432,151,0
+GAB_H.US,D,20200103,000000,25.21,25.34,25.21,25.25,490,0
+GAB_H.US,D,20200106,000000,25.4155,25.4155,25.343,25.3436,3916,0
+GAB_H.US,D,20200107,000000,25.3,25.4378,25.3,25.4378,1800,0
+GAB_H.US,D,20200108,000000,25.3996,25.4087,25.3,25.3,9209,0
+GAB_H.US,D,20200109,000000,25.29,25.4012,25.29,25.3,2453,0
+GAB_H.US,D,20200110,000000,25.3,25.38,25.3,25.3315,1560,0
+GAB_H.US,D,20200113,000000,25.385,25.385,25.31,25.3304,1800,0
+GAB_H.US,D,20200114,000000,25.3603,25.3603,25.28,25.3467,6618,0
+GAB_H.US,D,20200115,000000,25.3,25.6498,25.28,25.5,11974,0
+GAB_H.US,D,20200116,000000,25.53,25.53,25.32,25.35,8814,0
+GAB_H.US,D,20200117,000000,25.56,25.6,25.29,25.31,10578,0
+GAB_H.US,D,20200121,000000,25.32,25.4076,25.3,25.3,5395,0
+GAB_H.US,D,20200122,000000,25.4082,25.4082,25.32,25.39,876,0
+GAB_H.US,D,20200123,000000,25.335,25.3501,25.26,25.33,9012,0
+GAB_H.US,D,20200124,000000,25.3,25.339,25.25,25.27,8207,0
+GAB_H.US,D,20200128,000000,25.27,25.27,25.16,25.27,8221,0
+GAB_H.US,D,20200129,000000,25.21,25.21,25.21,25.21,202,0
+GAB_H.US,D,20200130,000000,25.22,25.2815,25.19,25.23,2436,0
+GAB_H.US,D,20200131,000000,25.25,25.4,25.25,25.4,5509,0
+GAB_H.US,D,20200203,000000,25.28,25.4,25.26,25.33,8189,0
+GAB_H.US,D,20200204,000000,25.3515,25.3515,25.3515,25.3515,439,0
+GAB_H.US,D,20200205,000000,25.3549,25.38,25.31,25.35,2100,0
+GAB_H.US,D,20200206,000000,25.31,25.4,25.31,25.359,3857,0
+GAB_H.US,D,20200207,000000,25.3255,25.66,25.3255,25.6093,5651,0
+GAB_H.US,D,20200210,000000,25.44,25.5015,25.39,25.4277,1309,0
+GAB_H.US,D,20200211,000000,25.5348,25.5348,25.4,25.4,2200,0
+GAB_H.US,D,20200212,000000,25.34,25.41,25.34,25.38,1334,0
+GAB_H.US,D,20200213,000000,25.4062,25.44,25.3921,25.3921,1111,0
+GAB_H.US,D,20200214,000000,25.3904,25.4226,25.38,25.4226,2231,0
+GAB_H.US,D,20200218,000000,25.39,25.39,25.3709,25.38,4643,0
+GAB_H.US,D,20200219,000000,25.4137,25.59,25.4137,25.59,4994,0
+GAB_H.US,D,20200220,000000,25.4526,25.6,25.4048,25.5394,1999,0
+GAB_H.US,D,20200224,000000,25.6,25.7982,25.4911,25.4911,1446,0
+GAB_H.US,D,20200225,000000,25.85,25.85,25.5,25.5101,2523,0
+GAB_H.US,D,20200226,000000,25.51,25.6864,25.4,25.415,1961,0
+GAB_H.US,D,20200227,000000,25.25,25.4058,25.25,25.25,3195,0
+GAB_H.US,D,20200228,000000,25.2801,25.4223,25.15,25.1735,8547,0
+GAB_H.US,D,20200302,000000,25.3151,25.3151,25.12,25.26,6505,0
+GAB_H.US,D,20200303,000000,25.39,25.48,25.39,25.4791,1193,0
+GAB_H.US,D,20200304,000000,25.27,25.36,25.26,25.35,7900,0
+GAB_H.US,D,20200305,000000,25.32,25.4682,25.27,25.4682,3626,0
+GAB_H.US,D,20200306,000000,25.36,25.58,25.36,25.4666,1501,0
+GAB_H.US,D,20200309,000000,25.25,25.394,25,25.07,9762,0
+GAB_H.US,D,20200310,000000,25.17,25.42,25.17,25.22,6949,0
+GAB_H.US,D,20200311,000000,25.22,25.45,25.122,25.2145,8537,0
+GAB_H.US,D,20200312,000000,24.98,25.28,24.11,24.8664,31418,0
+GAB_H.US,D,20200313,000000,24.91,25.37,24.91,25.175,7972,0
+GAB_H.US,D,20200316,000000,23.5,24.7637,23.5,24.7637,15097,0
+GAB_H.US,D,20200317,000000,24.71,24.71,24.01,24.49,5741,0
+GAB_H.US,D,20200318,000000,24.18,24.18,21.06,21.8931,20544,0
+GAB_H.US,D,20200319,000000,21.25,24.34,20.4924,24.34,23359,0
+GAB_H.US,D,20200320,000000,24,24,21.93,22.9004,11956,0
+GAB_H.US,D,20200323,000000,23,23,21.5,22,10909,0
+GAB_H.US,D,20200324,000000,22.67,23.38,22.0897,22.76,9386,0
+GAB_H.US,D,20200325,000000,23.95,23.99,22.87,23.76,5406,0
+GAB_H.US,D,20200326,000000,24.34,24.34,23.76,24.0749,12917,0
+GAB_H.US,D,20200327,000000,24.1,25.1668,24,24.53,11689,0
+GAB_H.US,D,20200330,000000,24.96,24.96,24.03,24.06,12185,0
+GAB_H.US,D,20200331,000000,24.12,24.4999,24.05,24.05,14422,0
+GAB_H.US,D,20200401,000000,24.05,24.2741,24.05,24.05,8405,0
+GAB_H.US,D,20200402,000000,24.05,24.22,24.05,24.22,1455,0
+GAB_H.US,D,20200403,000000,24.271,24.39,24.05,24.36,9516,0
+GAB_H.US,D,20200406,000000,24.06,24.2981,24.05,24.07,10931,0
+GAB_H.US,D,20200407,000000,24.1879,24.2,24.07,24.1297,8575,0
+GAB_H.US,D,20200408,000000,24.07,24.48,24.07,24.2377,3625,0
+GAB_H.US,D,20200409,000000,24.26,25.45,24.26,25.25,10885,0
+GAB_H.US,D,20200413,000000,24.26,25.19,24.26,25.19,3818,0
+GAB_H.US,D,20200414,000000,24.45,24.95,24.45,24.56,2949,0
+GAB_H.US,D,20200415,000000,24.88,24.88,24.5,24.5,4850,0
+GAB_H.US,D,20200416,000000,24.7,24.86,24.6174,24.8537,2258,0
+GAB_H.US,D,20200417,000000,24.7632,25,24.52,24.7682,7360,0
+GAB_H.US,D,20200420,000000,25,25,24.7768,25,1400,0
+GAB_H.US,D,20200421,000000,24.99,24.9944,24.53,24.5677,1566,0
+GAB_H.US,D,20200422,000000,24.9,24.9,24.55,24.55,7137,0
+GAB_H.US,D,20200423,000000,24.51,24.874,24.5,24.54,11991,0
+GAB_H.US,D,20200424,000000,24.7,24.7054,24.56,24.56,3100,0
+GAB_H.US,D,20200427,000000,24.77,24.77,24.55,24.76,2879,0
+GAB_H.US,D,20200428,000000,24.57,24.75,24.55,24.57,6588,0
+GAB_H.US,D,20200429,000000,24.69,25,24.69,24.99,7536,0
+GAB_H.US,D,20200430,000000,24.99,25,24.95,25,2175,0
+GAB_H.US,D,20200501,000000,24.81,25,24.81,24.8515,6216,0
+GAB_H.US,D,20200504,000000,24.77,24.99,24.7376,24.95,4333,0
+GAB_H.US,D,20200505,000000,25,25,24.51,24.77,28845,0
+GAB_H.US,D,20200506,000000,24.9699,24.9699,24.75,24.75,8278,0
+GAB_H.US,D,20200507,000000,24.95,25,24.8,24.941,16470,0
+GAB_H.US,D,20200508,000000,24.98,25.09,24.9365,25,1471,0
+GAB_H.US,D,20200511,000000,25,25.06,24.86,25.045,6191,0
+GAB_H.US,D,20200512,000000,25.05,25.05,24.75,25,3735,0
+GAB_H.US,D,20200513,000000,25.0621,25.0894,24.8,24.8,4816,0
+GAB_H.US,D,20200514,000000,25.0617,25.0617,24.9,25.0598,5038,0
+GAB_H.US,D,20200515,000000,25,25.025,24.84,24.8816,10950,0
+GAB_H.US,D,20200518,000000,25,25.2,24.62,24.9,8969,0
+GAB_H.US,D,20200519,000000,24.9,25.2,24.9,25.15,4657,0
+GAB_H.US,D,20200520,000000,25.13,25.2,25.1115,25.2,2200,0
+GAB_H.US,D,20200521,000000,25.06,25.1,24.99,25.07,4935,0
+GAB_H.US,D,20200522,000000,25.01,25.0722,25.01,25.0722,1100,0
+GAB_H.US,D,20200526,000000,25.1,25.2,25.02,25.1568,7436,0
+GAB_H.US,D,20200527,000000,25.03,25.1901,25.03,25.1901,1238,0
+GAB_H.US,D,20200528,000000,25.2,25.28,25.09,25.09,3897,0
+GAB_H.US,D,20200529,000000,25.2111,25.45,25.1,25.15,9620,0
+GAB_H.US,D,20200601,000000,25.22,25.22,25.12,25.19,4163,0
+GAB_H.US,D,20200602,000000,25.19,25.5,25.19,25.25,12907,0
+GAB_H.US,D,20200603,000000,25.25,25.5,25.25,25.355,3158,0
+GAB_H.US,D,20200604,000000,25.28,25.33,25.28,25.3,852,0
+GAB_H.US,D,20200605,000000,25.2579,25.349,25.23,25.3201,4310,0
+GAB_H.US,D,20200608,000000,25.5,25.5,25.3001,25.47,9340,0
+GAB_H.US,D,20200609,000000,25.69,25.69,25.44,25.44,2800,0
+GAB_H.US,D,20200610,000000,25.5125,25.6,25.5125,25.6,1960,0
+GAB_H.US,D,20200611,000000,25.56,25.56,25.56,25.56,500,0
+GAB_H.US,D,20200612,000000,25.65,26.22,25.55,25.55,7792,0
+GAB_H.US,D,20200615,000000,25.6,25.68,25.55,25.66,5970,0
+GAB_H.US,D,20200616,000000,25.75,25.845,25.595,25.785,1992,0
+GAB_H.US,D,20200617,000000,25.605,25.6751,25.42,25.63,2631,0
+GAB_H.US,D,20200618,000000,25.2751,25.4085,25.15,25.2003,3296,0
+GAB_H.US,D,20200619,000000,25.25,25.28,25.04,25.1866,8691,0
+GAB_H.US,D,20200622,000000,25.09,25.255,25.03,25.2175,7241,0
+GAB_H.US,D,20200623,000000,25.18,25.25,25.13,25.2375,2486,0
+GAB_H.US,D,20200624,000000,25.35,25.35,25.19,25.1925,1662,0
+GAB_H.US,D,20200625,000000,25.12,25.47,25.1106,25.275,4927,0
+GAB_H.US,D,20200626,000000,25.43,25.47,25.34,25.45,4478,0
+GAB_H.US,D,20200629,000000,25.33,25.4086,25.15,25.2524,4024,0
+GAB_H.US,D,20200630,000000,25.25,25.3326,25.25,25.26,3384,0
+GAB_H.US,D,20200702,000000,25.3973,25.48,25.39,25.4721,5517,0
+GAB_H.US,D,20200706,000000,25.47,25.49,25.28,25.383,3623,0
+GAB_H.US,D,20200707,000000,25.27,25.3561,25.25,25.2702,1584,0
+GAB_H.US,D,20200708,000000,25.29,25.3999,25.25,25.27,2192,0
+GAB_H.US,D,20200709,000000,25.3608,25.3608,25.25,25.2504,690,0
+GAB_H.US,D,20200710,000000,25.34,25.3498,25.17,25.17,1800,0
+GAB_H.US,D,20200713,000000,25.4,25.4,25.27,25.285,3570,0
+GAB_H.US,D,20200714,000000,25.28,25.35,25.2,25.3499,3961,0
+GAB_H.US,D,20200715,000000,25.29,25.33,25.2,25.2599,5761,0
+GAB_H.US,D,20200716,000000,25.26,25.305,25.16,25.18,3981,0
+GAB_H.US,D,20200717,000000,25.2435,25.25,25.24,25.2452,2329,0
+GAB_H.US,D,20200720,000000,25.32,25.39,25.32,25.39,6706,0
+GAB_H.US,D,20200721,000000,25.3738,25.7,25.25,25.2805,6294,0
+GAB_H.US,D,20200722,000000,25.38,25.43,25.36,25.36,1780,0
+GAB_H.US,D,20200723,000000,25.32,25.48,25.27,25.27,3958,0
+GAB_H.US,D,20200724,000000,25.49,25.61,25.49,25.53,3380,0
+GAB_H.US,D,20200727,000000,25.47,25.62,25.47,25.6,1532,0
+GAB_H.US,D,20200728,000000,25.5156,25.58,25.3,25.5785,2512,0
+GAB_H.US,D,20200729,000000,25.41,25.64,25.26,25.59,6467,0
+GAB_H.US,D,20200730,000000,25.59,25.6,25.56,25.585,1301,0
+GAB_H.US,D,20200731,000000,25.5901,25.625,25.59,25.6047,2335,0
+GAB_H.US,D,20200803,000000,25.6,25.63,25.58,25.59,1539,0
+GAB_H.US,D,20200804,000000,25.55,25.65,25.5405,25.57,3501,0
+GAB_H.US,D,20200805,000000,25.52,25.63,25.4354,25.4354,2219,0
+GAB_H.US,D,20200806,000000,25.59,25.74,25.59,25.74,1200,0
+GAB_H.US,D,20200807,000000,25.53,25.5611,25.5,25.5283,2366,0
+GAB_H.US,D,20200810,000000,25.45,25.7,25.45,25.6,3771,0
+GAB_H.US,D,20200811,000000,25.573,25.63,25.528,25.528,3157,0
+GAB_H.US,D,20200812,000000,25.74,25.74,25.74,25.74,221,0
+GAB_H.US,D,20200813,000000,25.6,25.665,25.51,25.655,3348,0
+GAB_H.US,D,20200814,000000,25.55,25.65,25.55,25.5783,2030,0
+GAB_H.US,D,20200817,000000,25.57,25.68,25.56,25.6128,2075,0
+GAB_H.US,D,20200818,000000,25.56,25.573,25.56,25.5701,720,0
+GAB_H.US,D,20200819,000000,25.55,25.66,25.4,25.5434,6167,0
+GAB_H.US,D,20200820,000000,25.515,25.55,25.515,25.55,8872,0
+GAB_H.US,D,20200824,000000,25.591,25.591,25.529,25.529,462,0
+GAB_H.US,D,20200825,000000,25.55,25.6178,25.55,25.6178,445,0
+GAB_H.US,D,20200826,000000,25.58,25.58,25.33,25.4,6684,0
+GAB_H.US,D,20200827,000000,25.41,25.4867,25.4,25.41,2518,0
+GAB_H.US,D,20200828,000000,25.42,25.48,25.41,25.475,2731,0
+GAB_H.US,D,20200831,000000,25.46,25.6679,25.435,25.5,2292,0
+GAB_H.US,D,20200901,000000,25.5496,25.64,25.51,25.575,4362,0
+GAB_H.US,D,20200902,000000,25.52,25.5899,25.42,25.55,12000,0
+GAB_H.US,D,20200903,000000,25.545,25.66,25.45,25.66,6900,0
+GAB_H.US,D,20200904,000000,25.55,25.56,25.48,25.48,4054,0
+GAB_H.US,D,20200908,000000,25.64,25.6498,25.555,25.555,1012,0
+GAB_H.US,D,20200909,000000,25.5053,25.54,25.46,25.54,2440,0
+GAB_H.US,D,20200910,000000,25.4,25.5025,25.4,25.435,2945,0
+GAB_H.US,D,20200911,000000,25.5544,25.5544,25.5544,25.5544,157,0
+GAB_H.US,D,20200914,000000,25.45,25.59,25.45,25.59,2124,0
+GAB_H.US,D,20200915,000000,25.6076,25.66,25.455,25.5749,9875,0
+GAB_H.US,D,20200916,000000,25.46,25.63,25.46,25.5625,926,0
+GAB_H.US,D,20200917,000000,25.44,25.6076,25.44,25.5999,1245,0
+GAB_H.US,D,20200918,000000,25.6,25.61,25.6,25.6,3086,0
+GAB_H.US,D,20200921,000000,25.59,25.62,25.26,25.4668,1994,0
+GAB_H.US,D,20200922,000000,25.5,25.657,25.37,25.5,2566,0
+GAB_H.US,D,20200923,000000,25.505,25.505,25.485,25.485,963,0
+GAB_H.US,D,20200924,000000,25.56,25.6899,25.4999,25.4999,1908,0
+GAB_H.US,D,20200925,000000,25.5,25.66,25.27,25.42,4185,0
+GAB_H.US,D,20200928,000000,25.7,25.7,25.5083,25.63,3163,0
+GAB_H.US,D,20200929,000000,25.46,25.6477,25.4301,25.58,1284,0
+GAB_H.US,D,20200930,000000,25.48,25.69,25.48,25.56,5254,0
+GAB_H.US,D,20201001,000000,25.34,25.5325,25.34,25.482,3890,0
+GAB_H.US,D,20201002,000000,25.4,25.7,25.31,25.39,4705,0
+GAB_H.US,D,20201005,000000,25.4667,25.57,25.42,25.5,1836,0
+GAB_H.US,D,20201006,000000,25.6,25.71,25.45,25.45,4550,0
+GAB_H.US,D,20201007,000000,25.45,25.46,25.4,25.41,4908,0
+GAB_H.US,D,20201008,000000,25.56,25.56,25.42,25.44,1643,0
+GAB_H.US,D,20201009,000000,25.565,25.5799,25.45,25.53,1925,0
+GAB_H.US,D,20201012,000000,25.53,25.53,25.48,25.5,1759,0
+GAB_H.US,D,20201013,000000,25.5,25.5,25.43,25.4877,528,0
+GAB_H.US,D,20201014,000000,25.53,25.53,25.4,25.4,3352,0
+GAB_H.US,D,20201015,000000,25.53,25.53,25.53,25.53,815,0
+GAB_H.US,D,20201016,000000,25.44,25.71,25.44,25.47,6578,0
+GAB_H.US,D,20201019,000000,25.5,25.5,25.42,25.42,2488,0
+GAB_H.US,D,20201020,000000,25.43,25.44,25.4,25.4,3001,0
+GAB_H.US,D,20201021,000000,25.6699,25.6699,25.45,25.6,3940,0
+GAB_H.US,D,20201022,000000,25.535,25.54,25.41,25.43,1362,0
+GAB_H.US,D,20201023,000000,25.43,25.45,25.4,25.42,9026,0
+GAB_H.US,D,20201026,000000,25.4,25.49,25.38,25.4398,3156,0
+GAB_H.US,D,20201027,000000,25.43,25.43,25.36,25.4108,1641,0
+GAB_H.US,D,20201028,000000,25.41,25.57,25.41,25.57,2300,0
+GAB_H.US,D,20201029,000000,25.39,25.6099,25.38,25.38,1266,0
+GAB_H.US,D,20201030,000000,25.37,25.573,25.37,25.5,2298,0
+GAB_H.US,D,20201102,000000,25.5759,25.5759,25.41,25.445,1059,0
+GAB_H.US,D,20201103,000000,25.53,25.53,25.3811,25.3811,2570,0
+GAB_H.US,D,20201104,000000,25.4,25.5199,25.4,25.4991,1411,0
+GAB_H.US,D,20201105,000000,25.54,25.54,25.51,25.51,760,0
+GAB_H.US,D,20201106,000000,25.43,25.4717,25.43,25.4717,1000,0
+GAB_H.US,D,20201109,000000,25.48,25.56,25.48,25.49,2227,0
+GAB_H.US,D,20201110,000000,25.48,25.48,25.37,25.4,14796,0
+GAB_H.US,D,20201111,000000,25.41,25.5208,25.41,25.47,9431,0
+GAB_H.US,D,20201112,000000,25.45,25.505,25.45,25.505,701,0
+GAB_H.US,D,20201113,000000,25.6,25.6,25.5036,25.555,3121,0
+GAB_H.US,D,20201116,000000,25.63,25.63,25.5683,25.5683,805,0
+GAB_H.US,D,20201117,000000,25.48,25.63,25.48,25.575,1450,0
+GAB_H.US,D,20201118,000000,25.5,25.635,25.5,25.63,4330,0
+GAB_H.US,D,20201119,000000,25.67,25.67,25.56,25.56,4205,0
+GAB_H.US,D,20201120,000000,25.5955,25.5955,25.5901,25.5901,415,0
+GAB_H.US,D,20201123,000000,25.6,25.6,25.52,25.5801,848,0
+GAB_H.US,D,20201124,000000,25.67,25.67,25.47,25.47,5845,0
+GAB_H.US,D,20201125,000000,25.47,25.67,25.45,25.45,3532,0
+GAB_H.US,D,20201127,000000,25.565,25.62,25.527,25.5763,805,0
+GAB_H.US,D,20201130,000000,25.48,25.57,25.441,25.5,4453,0
+GAB_H.US,D,20201201,000000,25.595,25.65,25.5,25.5601,2990,0
+GAB_H.US,D,20201202,000000,25.64,25.64,25.5,25.5,1664,0
+GAB_H.US,D,20201203,000000,25.59,25.737,25.5601,25.71,3169,0
+GAB_H.US,D,20201204,000000,25.74,25.74,25.74,25.74,100,0
+GAB_H.US,D,20201207,000000,25.7,25.85,25.69,25.79,10268,0
+GAB_H.US,D,20201208,000000,25.78,25.82,25.71,25.71,2638,0
+GAB_H.US,D,20201209,000000,25.82,25.82,25.7,25.75,1960,0
+GAB_H.US,D,20201210,000000,25.76,25.82,25.76,25.8095,1524,0
+GAB_H.US,D,20201211,000000,25.815,25.84,25.7,25.7,2927,0
+GAB_H.US,D,20201214,000000,25.88,25.88,25.75,25.83,2110,0
+GAB_H.US,D,20201215,000000,25.85,25.8501,25.69,25.83,3701,0
+GAB_H.US,D,20201216,000000,25.84,25.84,25.84,25.84,123,0
+GAB_H.US,D,20201217,000000,25.72,25.72,25.7,25.7,398,0
+GAB_H.US,D,20201218,000000,25.95,25.95,25.68,25.7002,6620,0
+GAB_H.US,D,20201221,000000,25.94,25.94,25.69,25.69,7434,0
+GAB_H.US,D,20201222,000000,25.86,25.86,25.61,25.61,1149,0
+GAB_H.US,D,20201223,000000,25.92,25.92,25.71,25.731,3532,0
+GAB_H.US,D,20201224,000000,25.75,25.91,25.75,25.782,4579,0
+GAB_H.US,D,20201228,000000,25.95,25.95,25.77,25.79,6175,0
+GAB_H.US,D,20201229,000000,25.77,25.8228,25.77,25.77,746,0
+GAB_H.US,D,20201230,000000,25.71,25.8,25.7,25.8,3500,0
+GAB_H.US,D,20201231,000000,25.9,25.9,25.775,25.85,748,0
+GAB_H.US,D,20210104,000000,25.69,25.745,25.69,25.7414,5188,0
+GAB_H.US,D,20210105,000000,25.69,25.69,25.69,25.69,169,0
+GAB_H.US,D,20210106,000000,25.83,25.83,25.69,25.69,6208,0
+GAB_H.US,D,20210107,000000,25.78,25.78,25.69,25.69,3038,0
+GAB_H.US,D,20210108,000000,25.58,25.58,25.58,25.58,487,0
+GAB_H.US,D,20210111,000000,25.58,25.748,25.55,25.748,2180,0
+GAB_H.US,D,20210112,000000,25.73,25.73,25.55,25.55,1576,0
+GAB_H.US,D,20210113,000000,25.58,25.7,25.52,25.7,6700,0
+GAB_H.US,D,20210114,000000,25.7,25.7,25.6011,25.658,3476,0
+GAB_H.US,D,20210115,000000,25.57,25.82,25.56,25.65,19136,0
+GAB_H.US,D,20210119,000000,25.72,25.72,25.57,25.58,878,0
+GAB_H.US,D,20210120,000000,25.65,25.76,25.63,25.76,1442,0
+GAB_H.US,D,20210121,000000,25.65,25.65,25.62,25.62,301,0
+GAB_H.US,D,20210122,000000,25.55,25.6499,25.55,25.61,1398,0
+GAB_H.US,D,20210125,000000,25.57,25.625,25.51,25.625,8841,0
+GAB_H.US,D,20210126,000000,25.5449,25.6,25.5449,25.6,440,0
+GAB_H.US,D,20210127,000000,25.6,25.95,25.555,25.7182,9241,0
+GAB_H.US,D,20210128,000000,25.56,25.624,25.5506,25.624,635,0
+GAB_H.US,D,20210129,000000,25.6,25.61,25.55,25.61,1830,0
+GAB_H.US,D,20210201,000000,25.65,25.7399,25.5222,25.7399,2889,0
+GAB_H.US,D,20210202,000000,25.73,25.7399,25.6261,25.6261,1583,0
+GAB_H.US,D,20210203,000000,25.74,25.74,25.63,25.68,2324,0
+GAB_H.US,D,20210204,000000,25.7,25.7,25.62,25.68,836,0
+GAB_H.US,D,20210205,000000,25.75,25.75,25.53,25.59,4880,0
+GAB_H.US,D,20210208,000000,25.61,25.63,25.5235,25.5235,8016,0
+GAB_H.US,D,20210209,000000,25.65,25.65,25.6,25.6,971,0
+GAB_H.US,D,20210210,000000,25.56,25.6,25.55,25.55,6475,0
+GAB_H.US,D,20210211,000000,25.57,25.67,25.5613,25.635,2540,0
+GAB_H.US,D,20210212,000000,25.7,25.7,25.5806,25.5806,2506,0
+GAB_H.US,D,20210216,000000,25.55,25.699,25.55,25.699,1324,0
+GAB_H.US,D,20210217,000000,25.57,25.68,25.56,25.605,6641,0
+GAB_H.US,D,20210218,000000,25.62,25.62,25.55,25.55,1958,0
+GAB_H.US,D,20210219,000000,25.66,25.66,25.56,25.65,1642,0
+GAB_H.US,D,20210222,000000,25.6,25.64,25.6,25.635,1170,0
+GAB_H.US,D,20210223,000000,25.55,25.6,25.55,25.6,3632,0
+GAB_H.US,D,20210225,000000,25.55,25.59,25.5,25.536,4069,0
+GAB_H.US,D,20210226,000000,25.5,25.5,25.33,25.48,8170,0
+GAB_H.US,D,20210301,000000,25.57,25.57,25.4499,25.55,2849,0
+GAB_H.US,D,20210303,000000,25.44,25.6,25.44,25.575,3809,0
+GAB_H.US,D,20210304,000000,25.5707,25.572,25.56,25.56,586,0
+GAB_H.US,D,20210305,000000,25.6,25.6,25.4424,25.4424,655,0
+GAB_H.US,D,20210308,000000,25.65,25.65,25.48,25.48,742,0
+GAB_H.US,D,20210309,000000,25.64,25.64,25.51,25.575,1342,0
+GAB_H.US,D,20210310,000000,25.6,25.65,25.51,25.64,3278,0
+GAB_H.US,D,20210311,000000,25.63,25.65,25.53,25.53,8276,0
+GAB_H.US,D,20210312,000000,25.53,25.54,25.44,25.4934,1150,0
+GAB_H.US,D,20210315,000000,25.51,25.65,25.4886,25.5,4615,0
+GAB_H.US,D,20210316,000000,25.52,25.65,25.51,25.5934,5750,0
+GAB_H.US,D,20210317,000000,25.48,25.6,25.48,25.6,3835,0
+GAB_H.US,D,20210318,000000,25.3481,25.37,25.3,25.37,4254,0
+GAB_H.US,D,20210319,000000,25.37,25.42,25.3304,25.4,3266,0
+GAB_H.US,D,20210322,000000,25.33,25.41,25.28,25.38,7466,0
+GAB_H.US,D,20210323,000000,25.3,25.35,25.27,25.3499,3786,0
+GAB_H.US,D,20210324,000000,25.31,25.4872,25.29,25.32,3177,0
+GAB_H.US,D,20210325,000000,25.31,25.42,25.31,25.3321,2584,0
+GAB_H.US,D,20210326,000000,25.47,25.47,25.3876,25.4,2730,0
+GAB_H.US,D,20210329,000000,25.36,25.48,25.36,25.46,3815,0
+GAB_H.US,D,20210330,000000,25.38,25.57,25.38,25.4705,2579,0
+GAB_H.US,D,20210331,000000,25.45,25.45,25.41,25.41,500,0
+GAB_H.US,D,20210401,000000,25.425,25.425,25.36,25.4249,6499,0
+GAB_H.US,D,20210405,000000,25.4,25.5199,25.4,25.41,1887,0
+GAB_H.US,D,20210406,000000,25.47,25.545,25.437,25.52,8628,0
+GAB_H.US,D,20210407,000000,25.57,25.57,25.4799,25.5,3491,0
+GAB_H.US,D,20210408,000000,25.5464,25.5464,25.51,25.51,412,0
+GAB_H.US,D,20210409,000000,25.48,25.66,25.48,25.48,1752,0
+GAB_H.US,D,20210412,000000,25.65,25.65,25.65,25.65,297,0
+GAB_H.US,D,20210413,000000,25.57,25.62,25.57,25.5884,1327,0
+GAB_H.US,D,20210414,000000,25.4992,25.58,25.4992,25.58,1066,0
+GAB_H.US,D,20210415,000000,25.52,25.5866,25.46,25.46,2555,0
+GAB_H.US,D,20210416,000000,25.49,25.59,25.48,25.59,2641,0
+GAB_H.US,D,20210419,000000,25.51,25.68,25.51,25.61,1918,0
+GAB_H.US,D,20210420,000000,25.61,25.66,25.5691,25.5691,1988,0
+GAB_H.US,D,20210421,000000,25.62,25.62,25.54,25.54,1937,0
+GAB_H.US,D,20210422,000000,25.62,25.6261,25.5534,25.56,2035,0
+GAB_H.US,D,20210423,000000,25.68,25.68,25.625,25.68,2324,0
+GAB_H.US,D,20210426,000000,25.64,25.7,25.55,25.65,7638,0
+GAB_H.US,D,20210427,000000,25.6299,25.6456,25.6299,25.6456,1260,0
+GAB_H.US,D,20210428,000000,25.64,25.68,25.64,25.66,3192,0
+GAB_H.US,D,20210429,000000,25.63,25.65,25.63,25.63,1159,0
+GAB_H.US,D,20210430,000000,25.6,25.62,25.565,25.565,4970,0
+GAB_H.US,D,20210503,000000,25.57,25.6,25.5673,25.5673,4500,0
+GAB_H.US,D,20210504,000000,25.7,25.7,25.49,25.5578,10747,0
+GAB_H.US,D,20210505,000000,25.6,25.61,25.53,25.6,7524,0
+GAB_H.US,D,20210506,000000,25.6,25.68,25.51,25.5786,4400,0
+GAB_H.US,D,20210507,000000,25.596,25.6368,25.5612,25.6247,1220,0
+GAB_H.US,D,20210510,000000,25.59,25.635,25.59,25.635,2771,0
+GAB_H.US,D,20210511,000000,25.59,25.59,25.59,25.59,140,0
+GAB_H.US,D,20210512,000000,25.68,25.68,25.6,25.6,2619,0
+GAB_H.US,D,20210513,000000,25.6161,25.6161,25.5401,25.5401,1144,0
+GAB_H.US,D,20210514,000000,25.59,25.6421,25.59,25.619,1147,0
+GAB_H.US,D,20210517,000000,25.54,25.61,25.54,25.571,1228,0
+GAB_H.US,D,20210518,000000,25.65,25.65,25.65,25.65,200,0
+GAB_H.US,D,20210520,000000,25.65,25.65,25.5,25.51,7040,0
+GAB_H.US,D,20210521,000000,25.55,25.6,25.54,25.6,1017,0
+GAB_H.US,D,20210524,000000,25.54,25.5925,25.54,25.5925,357,0
+GAB_H.US,D,20210525,000000,25.5912,25.5912,25.55,25.55,395,0
+GAB_H.US,D,20210526,000000,25.59,25.6,25.5805,25.5805,1925,0
+GAB_H.US,D,20210527,000000,25.6399,25.7,25.59,25.7,3777,0
+GAB_H.US,D,20210528,000000,25.58,25.6,25.58,25.6,1100,0
+GAB_H.US,D,20210601,000000,25.61,25.7,25.6054,25.6054,3527,0
+GAB_H.US,D,20210602,000000,25.655,25.69,25.62,25.62,1812,0
+GAB_H.US,D,20210603,000000,25.63,25.68,25.63,25.66,2465,0
+GAB_H.US,D,20210604,000000,25.6204,25.6412,25.61,25.6412,4826,0
+GAB_H.US,D,20210607,000000,25.6891,25.6891,25.6558,25.6558,900,0
+GAB_H.US,D,20210608,000000,25.73,25.75,25.6614,25.74,5593,0
+GAB_H.US,D,20210609,000000,25.6714,25.73,25.6714,25.7,1899,0
+GAB_H.US,D,20210610,000000,25.71,25.71,25.71,25.71,661,0
+GAB_H.US,D,20210611,000000,25.6524,25.67,25.62,25.62,1730,0
+GAB_H.US,D,20210614,000000,25.74,25.74,25.6592,25.6592,420,0
+GAB_H.US,D,20210615,000000,25.6707,25.6707,25.6707,25.6707,238,0
+GAB_H.US,D,20210616,000000,25.69,25.84,25.69,25.8,7487,0
+GAB_H.US,D,20210617,000000,25.84,25.84,25.65,25.73,1551,0
+GAB_H.US,D,20210618,000000,25.69,25.7274,25.47,25.67,7132,0
+GAB_H.US,D,20210621,000000,25.54,25.54,25.48,25.54,4117,0
+GAB_H.US,D,20210622,000000,25.5036,25.57,25.4599,25.57,7783,0
+GAB_H.US,D,20210623,000000,25.51,25.5893,25.5009,25.5641,1140,0
+GAB_H.US,D,20210624,000000,25.58,25.58,25.51,25.51,2374,0
+GAB_H.US,D,20210628,000000,25.63,25.63,25.58,25.602,1820,0
+GAB_H.US,D,20210629,000000,25.53,25.6399,25.53,25.58,1250,0
+GAB_H.US,D,20210630,000000,25.53,25.6,25.53,25.6,2813,0
+GAB_H.US,D,20210701,000000,25.5301,25.63,25.5301,25.62,3760,0
+GAB_H.US,D,20210702,000000,25.54,25.59,25.54,25.59,575,0
+GAB_H.US,D,20210706,000000,25.595,25.65,25.595,25.65,1664,0
+GAB_H.US,D,20210707,000000,25.6,25.625,25.6,25.625,1655,0
+GAB_H.US,D,20210708,000000,25.56,25.62,25.56,25.62,1685,0
+GAB_H.US,D,20210709,000000,25.5872,25.5872,25.5872,25.5872,396,0
+GAB_H.US,D,20210712,000000,25.65,25.65,25.6208,25.6254,2610,0
+GAB_H.US,D,20210713,000000,25.65,25.65,25.6113,25.6113,1214,0
+GAB_H.US,D,20210714,000000,25.59,25.645,25.59,25.6007,2440,0
+GAB_H.US,D,20210715,000000,25.6799,25.6799,25.64,25.65,3516,0
+GAB_H.US,D,20210716,000000,25.65,25.72,25.65,25.72,5716,0
+GAB_H.US,D,20210719,000000,25.72,25.7611,25.7,25.7,9340,0
+GAB_H.US,D,20210720,000000,25.67,25.7,25.67,25.67,1762,0
+GAB_H.US,D,20210721,000000,25.64,25.75,25.6,25.75,5555,0
+GAB_H.US,D,20210722,000000,25.61,25.68,25.61,25.68,318,0
+GAB_H.US,D,20210723,000000,25.77,25.77,25.7,25.7001,1963,0
+GAB_H.US,D,20210726,000000,25.65,25.66,25.65,25.6513,2461,0
+GAB_H.US,D,20210727,000000,25.74,25.74,25.74,25.74,270,0
+GAB_H.US,D,20210728,000000,25.55,25.74,25.55,25.6509,3175,0
+GAB_H.US,D,20210729,000000,25.61,25.74,25.61,25.7296,3597,0
+GAB_H.US,D,20210730,000000,25.65,25.74,25.65,25.7,1148,0
+GAB_H.US,D,20210802,000000,25.62,25.6551,25.61,25.6551,1706,0
+GAB_H.US,D,20210803,000000,25.62,25.64,25.62,25.64,504,0
+GAB_H.US,D,20210804,000000,25.61,25.65,25.5792,25.63,3254,0
+GAB_H.US,D,20210805,000000,25.62,25.62,25.62,25.62,2200,0
+GAB_H.US,D,20210806,000000,25.62,25.644,25.62,25.644,608,0
+GAB_H.US,D,20210809,000000,25.68,25.68,25.6,25.635,6443,0
+GAB_H.US,D,20210810,000000,25.67,25.69,25.5911,25.5911,2506,0
+GAB_H.US,D,20210811,000000,25.665,25.7385,25.5901,25.61,4958,0
+GAB_H.US,D,20210812,000000,25.665,25.7199,25.59,25.7199,4560,0
+GAB_H.US,D,20210813,000000,25.59,25.7531,25.59,25.67,2636,0
+GAB_H.US,D,20210816,000000,25.59,25.732,25.59,25.65,2342,0
+GAB_H.US,D,20210817,000000,25.64,25.755,25.635,25.635,5235,0
+GAB_H.US,D,20210818,000000,25.6434,25.75,25.61,25.64,8717,0
+GAB_H.US,D,20210819,000000,25.61,25.644,25.6,25.644,1622,0
+GAB_H.US,D,20210820,000000,25.78,25.78,25.7063,25.7063,3945,0
+GAB_H.US,D,20210823,000000,25.7,25.74,25.7,25.74,250,0
+GAB_H.US,D,20210824,000000,25.61,25.75,25.61,25.62,6863,0
+GAB_H.US,D,20210825,000000,25.63,25.684,25.55,25.684,8175,0
+GAB_H.US,D,20210826,000000,25.61,25.7391,25.61,25.7391,907,0
+GAB_H.US,D,20210827,000000,25.7,25.72,25.685,25.685,900,0
+GAB_H.US,D,20210830,000000,25.62,25.7382,25.6,25.64,11342,0
+GAB_H.US,D,20210831,000000,25.61,25.73,25.61,25.7235,550,0
+GAB_H.US,D,20210901,000000,25.7299,25.7299,25.64,25.64,829,0
+GAB_H.US,D,20210902,000000,25.65,25.65,25.65,25.65,351,0
+GAB_H.US,D,20210903,000000,25.64,25.79,25.64,25.79,4961,0
+GAB_H.US,D,20210907,000000,25.7743,25.8,25.7743,25.7999,3224,0
+GAB_H.US,D,20210908,000000,25.72,25.75,25.71,25.75,618,0
+GAB_H.US,D,20210909,000000,25.7347,25.745,25.691,25.691,3781,0
+GAB_H.US,D,20210910,000000,25.7223,25.78,25.64,25.78,3338,0
+GAB_H.US,D,20210913,000000,25.715,25.79,25.68,25.79,1346,0
+GAB_H.US,D,20210914,000000,25.7477,25.79,25.734,25.78,1196,0
+GAB_H.US,D,20210915,000000,25.735,25.8,25.735,25.7501,4181,0
+GAB_H.US,D,20210916,000000,25.75,25.83,25.69,25.83,2135,0
+GAB_H.US,D,20210917,000000,25.55,25.57,25.51,25.5195,3468,0
+GAB_H.US,D,20210920,000000,25.51,25.89,25.51,25.66,26676,0
+GAB_H.US,D,20210921,000000,25.76,25.83,25.5402,25.77,3908,0
+GAB_H.US,D,20210922,000000,25.5998,25.78,25.5998,25.7,3408,0
+GAB_H.US,D,20210923,000000,25.78,25.79,25.6847,25.7109,2018,0
+GAB_H.US,D,20210924,000000,25.6,25.79,25.6,25.79,1829,0
+GAB_H.US,D,20210927,000000,25.8,25.81,25.62,25.75,6572,0
+GAB_H.US,D,20210928,000000,25.62,25.76,25.43,25.56,7165,0
+GAB_H.US,D,20210929,000000,25.45,25.66,25.45,25.6062,1006,0
+GAB_H.US,D,20210930,000000,25.62,25.62,25.525,25.53,2834,0
+GAB_H.US,D,20211001,000000,25.615,25.615,25.52,25.53,2474,0
+GAB_H.US,D,20211004,000000,25.6,25.6021,25.54,25.54,1826,0
+GAB_H.US,D,20211005,000000,25.52,25.5399,25.44,25.44,4137,0
+GAB_H.US,D,20211006,000000,25.44,25.484,25.43,25.484,1181,0
+GAB_H.US,D,20211007,000000,25.5,25.5,25.5,25.5,550,0
+GAB_H.US,D,20211008,000000,25.515,25.515,25.515,25.515,222,0
+GAB_H.US,D,20211011,000000,25.5,25.5001,25.4,25.4,1001,0
+GAB_H.US,D,20211012,000000,25.45,25.53,25.41,25.53,2930,0
+GAB_H.US,D,20211013,000000,25.54,25.54,25.54,25.54,225,0
+GAB_H.US,D,20211014,000000,25.55,25.55,25.525,25.525,559,0
+GAB_H.US,D,20211015,000000,25.47,25.47,25.47,25.47,302,0
+GAB_H.US,D,20211018,000000,25.41,25.58,25.41,25.58,802,0
+GAB_H.US,D,20211020,000000,25.506,25.59,25.506,25.59,800,0
+GAB_H.US,D,20211021,000000,25.5403,25.8,25.5403,25.6866,3973,0
+GAB_H.US,D,20211022,000000,25.54,25.54,25.54,25.54,401,0
+GAB_H.US,D,20211025,000000,25.57,25.655,25.57,25.655,1529,0
+GAB_H.US,D,20211026,000000,25.7599,25.7599,25.6274,25.6274,399,0
+GAB_H.US,D,20211027,000000,25.75,25.75,25.5708,25.5708,880,0
+GAB_H.US,D,20211028,000000,25.65,25.65,25.65,25.65,382,0
+GAB_H.US,D,20211029,000000,25.55,25.68,25.53,25.68,2245,0
+GAB_H.US,D,20211101,000000,25.43,25.6573,25.38,25.6573,9372,0
+GAB_H.US,D,20211102,000000,25.47,25.515,25.47,25.515,590,0
+GAB_H.US,D,20211103,000000,25.4901,25.5,25.39,25.39,4024,0
+GAB_H.US,D,20211104,000000,25.38,25.6399,25.34,25.47,1994,0
+GAB_H.US,D,20211105,000000,25.45,25.45,25.35,25.35,1327,0
+GAB_H.US,D,20211108,000000,25.34,25.39,25.31,25.33,3251,0
+GAB_H.US,D,20211109,000000,25.35,25.41,25.35,25.41,250,0
+GAB_H.US,D,20211110,000000,25.33,25.44,25.23,25.34,2625,0
+GAB_H.US,D,20211111,000000,25.37,25.37,25.29,25.29,1401,0
+GAB_H.US,D,20211112,000000,25.28,25.364,25.25,25.31,6233,0
+GAB_H.US,D,20211115,000000,25.28,25.28,25.28,25.28,392,0
+GAB_H.US,D,20211116,000000,25.29,25.31,25.27,25.28,5075,0
+GAB_H.US,D,20211117,000000,25.3079,25.3091,25.3079,25.3091,1100,0
+GAB_H.US,D,20211118,000000,25.33,25.35,25.31,25.3499,5778,0
+GAB_H.US,D,20211119,000000,25.3,25.38,25.3,25.38,2633,0
+GAB_H.US,D,20211122,000000,25.3358,25.39,25.3358,25.39,1305,0
+GAB_H.US,D,20211123,000000,25.36,25.4,25.31,25.4,1801,0
+GAB_H.US,D,20211124,000000,25.385,25.385,25.3,25.36,2294,0
+GAB_H.US,D,20211126,000000,25.355,25.4,25.31,25.31,2446,0
+GAB_H.US,D,20211129,000000,25.39,25.39,25.39,25.39,354,0
+GAB_H.US,D,20211130,000000,25.39,25.469,25.31,25.4,2194,0
+GAB_H.US,D,20211201,000000,25.4,25.47,25.3831,25.3886,2342,0
+GAB_H.US,D,20211203,000000,25.4164,25.43,25.33,25.36,3108,0
+GAB_H.US,D,20211206,000000,25.46,25.47,25.36,25.47,3993,0
+GAB_H.US,D,20211207,000000,25.37,25.4335,25.37,25.4,608,0
+GAB_H.US,D,20211208,000000,25.4,25.4,25.35,25.4,2710,0
+GAB_H.US,D,20211209,000000,25.4,25.41,25.36,25.41,1242,0
+GAB_H.US,D,20211210,000000,25.47,25.5,25.38,25.49,2676,0
+GAB_H.US,D,20211213,000000,25.4185,25.458,25.38,25.39,3277,0
+GAB_H.US,D,20211214,000000,25.4243,25.48,25.4014,25.48,653,0
+GAB_H.US,D,20211215,000000,25.4524,25.515,25.42,25.42,6984,0
+GAB_H.US,D,20211216,000000,25.28,25.28,25.2,25.28,3094,0
+GAB_H.US,D,20211217,000000,25.25,25.2985,25.22,25.2985,1060,0
+GAB_H.US,D,20211220,000000,25.25,25.453,25.1972,25.453,3787,0
+GAB_H.US,D,20211221,000000,25.42,25.42,25.31,25.31,2200,0
+GAB_H.US,D,20211222,000000,25.45,25.45,25.195,25.23,10867,0
+GAB_H.US,D,20211223,000000,25.24,25.27,25.21,25.27,6231,0
+GAB_H.US,D,20211227,000000,25.38,25.41,25.31,25.39,9370,0
+GAB_H.US,D,20211228,000000,25.34,25.4,25.34,25.4,3222,0
+GAB_H.US,D,20211229,000000,25.32,25.3786,25.28,25.32,3632,0
+GAB_H.US,D,20211230,000000,25.39,25.39,25.3001,25.39,1014,0
+GAB_H.US,D,20211231,000000,25.37,25.37,25.335,25.3567,1400,0
+GAB_H.US,D,20220103,000000,25.31,25.3699,25.31,25.3699,6412,0
+GAB_H.US,D,20220104,000000,25.32,25.3452,25.3,25.3452,7426,0
+GAB_H.US,D,20220105,000000,25.37,25.39,25.35,25.35,4224,0
+GAB_H.US,D,20220106,000000,25.3822,25.3822,25.38,25.3803,1981,0
+GAB_H.US,D,20220107,000000,25.38,25.4799,25.38,25.42,6643,0
+GAB_H.US,D,20220110,000000,25.38,25.45,25.38,25.42,3785,0
+GAB_H.US,D,20220111,000000,25.48,25.48,25.459,25.48,1930,0
+GAB_H.US,D,20220112,000000,25.4,25.48,25.4,25.4,3239,0
+GAB_H.US,D,20220113,000000,25.4,25.4925,25.4,25.41,4628,0
+GAB_H.US,D,20220114,000000,25.41,25.4104,25.3901,25.3901,1443,0
+GAB_H.US,D,20220118,000000,25.39,25.42,25.39,25.409,1537,0
+GAB_H.US,D,20220119,000000,25.4001,25.42,25.4,25.415,7929,0
+GAB_H.US,D,20220120,000000,25.48,25.48,25.44,25.44,2832,0
+GAB_H.US,D,20220121,000000,25.48,25.48,25.4,25.47,2375,0
+GAB_H.US,D,20220124,000000,25.47,25.47,25.38,25.38,4129,0
+GAB_H.US,D,20220125,000000,25.33,25.445,25.33,25.445,249,0
+GAB_H.US,D,20220126,000000,25.49,25.535,25.4899,25.535,1878,0
+GAB_H.US,D,20220127,000000,25.3683,25.45,25.3683,25.45,1616,0
+GAB_H.US,D,20220128,000000,25.34,25.38,25.33,25.34,3610,0
+GAB_H.US,D,20220131,000000,25.31,25.56,25.31,25.43,3660,0
+GAB_H.US,D,20220201,000000,25.42,25.5,25.3675,25.5,1814,0
+GAB_H.US,D,20220202,000000,25.4999,25.53,25.4277,25.51,9320,0
+GAB_H.US,D,20220203,000000,25.51,25.59,25.4598,25.5827,5245,0
+GAB_H.US,D,20220204,000000,25.57,25.57,25.4214,25.5517,3760,0
+GAB_H.US,D,20220207,000000,25.42,25.484,25.42,25.445,2475,0
+GAB_H.US,D,20220208,000000,25.46,25.492,25.29,25.29,3737,0
+GAB_H.US,D,20220209,000000,25.29,25.425,25.25,25.25,5438,0
+GAB_H.US,D,20220210,000000,25.2,25.2,24.77,24.96,16862,0
+GAB_H.US,D,20220211,000000,24.88,24.93,24.8601,24.91,6418,0
+GAB_H.US,D,20220214,000000,25,25.0003,24.82,24.83,9358,0
+GAB_H.US,D,20220215,000000,24.9305,25.04,24.9305,25.04,600,0
+GAB_H.US,D,20220216,000000,24.917,24.917,24.85,24.85,966,0
+GAB_H.US,D,20220217,000000,24.87,24.9,24.65,24.85,4052,0
+GAB_H.US,D,20220218,000000,24.95,24.9698,24.9,24.9,3260,0
+GAB_H.US,D,20220222,000000,24.76,24.9,24.76,24.88,6374,0
+GAB_H.US,D,20220223,000000,24.96,24.96,24.55,24.76,18551,0
+GAB_H.US,D,20220224,000000,24.7,24.88,24.7,24.75,2701,0
+GAB_H.US,D,20220225,000000,24.73,24.92,24.73,24.8876,4348,0
+GAB_H.US,D,20220228,000000,24.84,25.0114,24.833,25.0114,5125,0
+GAB_H.US,D,20220301,000000,25.05,25.1,25,25.1,5590,0
+GAB_H.US,D,20220302,000000,25.085,25.085,25.085,25.085,300,0
+GAB_H.US,D,20220303,000000,25.19,25.19,24.985,24.985,2597,0
+GAB_H.US,D,20220304,000000,25.0272,25.065,25.0272,25.0387,901,0
+GAB_H.US,D,20220307,000000,24.92,25.02,24.92,25,8003,0
+GAB_H.US,D,20220308,000000,24.92,25.03,24.92,25.0299,4437,0
+GAB_H.US,D,20220309,000000,24.99,24.99,24.99,24.99,530,0
+GAB_H.US,D,20220310,000000,25.01,25.02,24.97,25.02,3508,0
+GAB_H.US,D,20220311,000000,25.0299,25.0299,24.92,25,3930,0
+GAB_H.US,D,20220314,000000,24.97,25.01,24.84,24.87,11545,0
+GAB_H.US,D,20220315,000000,24.91,24.9501,24.85,24.9499,6873,0
+GAB_H.US,D,20220316,000000,24.9219,25,24.9219,24.99,7215,0
+GAB_H.US,D,20220317,000000,25,25.09,25,25.0227,9980,0
+GAB_H.US,D,20220318,000000,24.93,25,24.9,24.9,2582,0
+GAB_H.US,D,20220321,000000,25,25,24.8,24.8,3465,0
+GAB_H.US,D,20220322,000000,24.81,24.9,24.8,24.9,2958,0
+GAB_H.US,D,20220323,000000,24.85,24.91,24.75,24.83,6429,0
+GAB_H.US,D,20220324,000000,24.88,24.895,24.8306,24.85,8005,0
+GAB_H.US,D,20220325,000000,24.77,24.8,24.692,24.78,5007,0
+GAB_H.US,D,20220328,000000,24.94,24.94,24.805,24.8186,4419,0
+GAB_H.US,D,20220329,000000,24.71,26.02,24.71,24.85,35192,0
+GAB_H.US,D,20220330,000000,24.73,24.93,24.73,24.9,11166,0
+GAB_H.US,D,20220331,000000,24.8814,24.98,24.88,24.97,7186,0
+GAB_H.US,D,20220401,000000,24.977,24.98,24.94,24.9695,5095,0
+GAB_H.US,D,20220404,000000,24.92,24.97,24.825,24.8792,5592,0
+GAB_H.US,D,20220405,000000,24.7645,24.77,24.67,24.7159,10356,0
+GAB_H.US,D,20220406,000000,24.65,25,24.65,24.82,11886,0
+GAB_H.US,D,20220407,000000,24.84,24.865,24.84,24.8402,1146,0
+GAB_H.US,D,20220408,000000,24.7431,24.8684,24.65,24.7,3715,0
+GAB_H.US,D,20220411,000000,24.65,24.748,24.55,24.55,2842,0
+GAB_H.US,D,20220412,000000,24.54,24.5498,24.16,24.16,4877,0
+GAB_H.US,D,20220413,000000,24.16,24.16,23.25,23.5,14396,0
+GAB_H.US,D,20220414,000000,23.64,23.64,23.5,23.5,1122,0
+GAB_H.US,D,20220418,000000,23.61,23.61,23.4667,23.4667,679,0
+GAB_H.US,D,20220419,000000,23.54,23.54,22.8307,23.2967,9872,0
+GAB_H.US,D,20220420,000000,23.4,23.4,23.05,23.1999,5631,0
+GAB_H.US,D,20220421,000000,23.2,23.29,23.05,23.2898,7278,0
+GAB_H.US,D,20220422,000000,23.0427,23.3,23.0427,23.233,2012,0
+GAB_H.US,D,20220425,000000,23.625,23.783,23.3069,23.58,2550,0
+GAB_H.US,D,20220426,000000,23.39,23.39,23.07,23.31,2776,0
+GAB_H.US,D,20220427,000000,23.09,23.33,23.09,23.28,5535,0
+GAB_H.US,D,20220428,000000,23,23.2997,23,23.2997,2868,0
+GAB_H.US,D,20220429,000000,23.3099,23.44,23.13,23.26,10793,0
+GAB_H.US,D,20220502,000000,23.22,23.95,23.22,23.73,33417,0
+GAB_H.US,D,20220503,000000,23.45,23.6704,23.25,23.6704,6799,0
+GAB_H.US,D,20220504,000000,23.59,23.99,23.31,23.99,7295,0
+GAB_H.US,D,20220505,000000,23.65,23.8062,23.17,23.7118,5646,0
+GAB_H.US,D,20220506,000000,23.26,23.495,23.26,23.26,2049,0
+GAB_H.US,D,20220509,000000,23.0301,23.3498,22.8,22.8,1905,0
+GAB_H.US,D,20220510,000000,22.65,23.4344,22.545,23.3785,7585,0
+GAB_H.US,D,20220511,000000,22.52,23.63,22.52,23.1,3006,0
+GAB_H.US,D,20220512,000000,23.136,23.4579,23.136,23.2665,4274,0
+GAB_H.US,D,20220513,000000,23.3033,23.3033,22.7904,22.87,2065,0
+GAB_H.US,D,20220516,000000,22.75,23.151,22.5527,22.7755,2673,0
+GAB_H.US,D,20220517,000000,23.1968,23.1968,23.057,23.1871,2526,0
+GAB_H.US,D,20220518,000000,22.78,22.965,22.75,22.965,3010,0
+GAB_H.US,D,20220519,000000,22.7,22.8622,22.39,22.8547,3739,0
+GAB_H.US,D,20220520,000000,22.63,22.875,22.63,22.7501,3226,0
+GAB_H.US,D,20220523,000000,22.5,22.5,22.5,22.5,285,0
+GAB_H.US,D,20220524,000000,22.9,23.08,22.9,22.95,6010,0
+GAB_H.US,D,20220525,000000,22.986,23.1,22.9,23.1,5241,0
+GAB_H.US,D,20220526,000000,23.16,23.1871,22.9,23.0288,16851,0
+GAB_H.US,D,20220527,000000,22.9,23.57,22.9,23.2573,4267,0
+GAB_H.US,D,20220531,000000,23.54,23.54,23.02,23.02,2908,0
+GAB_H.US,D,20220601,000000,23.4686,23.52,23.07,23.08,7669,0
+GAB_H.US,D,20220602,000000,23.47,23.7215,23.28,23.7215,6856,0
+GAB_H.US,D,20220603,000000,23.5889,23.8729,23.5889,23.6353,5038,0
+GAB_H.US,D,20220606,000000,23.3079,23.6,23.3079,23.6,1735,0
+GAB_H.US,D,20220607,000000,23.42,23.813,23.42,23.813,1864,0
+GAB_H.US,D,20220608,000000,23.6953,23.8,23.6953,23.8,810,0
+GAB_H.US,D,20220609,000000,23.68,24,23.4827,24,2185,0
+GAB_H.US,D,20220610,000000,23.9001,23.9001,23.4296,23.6667,4133,0
+GAB_H.US,D,20220613,000000,23.77,23.77,22.99,22.99,2599,0
+GAB_H.US,D,20220614,000000,22.99,23.6972,22.99,23.3,7336,0
+GAB_H.US,D,20220615,000000,23.21,23.5477,23,23.4802,24212,0
+GAB_H.US,D,20220616,000000,22.96,23.47,22.7559,23.4,3117,0
+GAB_H.US,D,20220617,000000,22.89,23.52,22.68,23.251,2031,0
+GAB_H.US,D,20220621,000000,23.46,23.5101,23.25,23.25,12948,0
+GAB_H.US,D,20220622,000000,23.67,23.7192,23,23.03,1850,0
+GAB_H.US,D,20220623,000000,23.19,23.265,23.15,23.225,3200,0
+GAB_H.US,D,20220624,000000,23.2,23.36,23.0499,23.36,2316,0
+GAB_H.US,D,20220627,000000,23.4,23.4499,23.1929,23.44,3967,0
+GAB_H.US,D,20220628,000000,23.24,23.4001,23.24,23.24,4809,0
+GAB_H.US,D,20220629,000000,23.42,23.42,22.59,23.15,5077,0
+GAB_H.US,D,20220630,000000,22.9,23.4299,22.9,23.1492,4069,0
+GAB_H.US,D,20220701,000000,23.0337,23.1784,22.92,23.1784,7063,0
+GAB_H.US,D,20220705,000000,23.23,23.5,22.97,22.97,2953,0
+GAB_H.US,D,20220706,000000,23.03,23.2009,23.0058,23.0058,1056,0
+GAB_H.US,D,20220707,000000,23.0458,23.3,23,23,6691,0
+GAB_H.US,D,20220708,000000,23,23.24,23,23.0001,2065,0
+GAB_H.US,D,20220711,000000,22.99,23.5981,22.99,23.13,5908,0
+GAB_H.US,D,20220712,000000,23.36,23.55,23.19,23.5499,9841,0
+GAB_H.US,D,20220713,000000,23.6,23.8,23.31,23.64,8519,0
+GAB_H.US,D,20220714,000000,23.65,23.68,23.4,23.67,1189,0
+GAB_H.US,D,20220715,000000,23.72,23.72,23.72,23.72,1337,0
+GAB_H.US,D,20220718,000000,23.82,23.84,23.6501,23.83,1569,0
+GAB_H.US,D,20220719,000000,23.8499,24.9702,23.75,24.38,11383,0
+GAB_H.US,D,20220720,000000,24.18,24.18,23.75,24.152,3359,0
+GAB_H.US,D,20220721,000000,23.91,24.4699,23.91,24.18,5703,0
+GAB_H.US,D,20220722,000000,24,24.3381,23.78,23.78,5008,0
+GAB_H.US,D,20220725,000000,24.26,24.26,23.79,23.88,2793,0
+GAB_H.US,D,20220726,000000,24.2,24.43,23.9733,24.4,9053,0
+GAB_H.US,D,20220727,000000,23.9602,24.74,23.9602,24.57,3942,0
+GAB_H.US,D,20220728,000000,24.74,24.74,24.33,24.33,2399,0
+GAB_H.US,D,20220729,000000,24.07,24.75,24.07,24.4001,5397,0
+GAB_H.US,D,20220801,000000,24.59,24.82,24.59,24.79,3697,0
+GAB_H.US,D,20220802,000000,24.46,24.62,24.46,24.48,1250,0
+GAB_H.US,D,20220803,000000,24.45,24.48,24.27,24.2913,2572,0
+GAB_H.US,D,20220804,000000,24.3999,24.3999,23.81,23.89,6566,0
+GAB_H.US,D,20220805,000000,24,24,24,24,1438,0
+GAB_H.US,D,20220808,000000,24.24,24.24,23.84,24,5599,0
+GAB_H.US,D,20220809,000000,24.1896,24.3848,23.8979,23.9,5257,0
+GAB_H.US,D,20220810,000000,24.38,24.3983,24.3,24.3001,4125,0
+GAB_H.US,D,20220811,000000,24.39,24.39,24.0705,24.28,840,0
+GAB_H.US,D,20220812,000000,24.37,24.81,24.3378,24.7512,5374,0
+GAB_H.US,D,20220815,000000,24.8,24.9,24.38,24.52,8705,0
+GAB_H.US,D,20220816,000000,24.23,24.48,24.2075,24.48,471,0
+GAB_H.US,D,20220817,000000,24.61,24.85,24.375,24.78,16363,0
+GAB_H.US,D,20220818,000000,24.5456,24.5456,24.3,24.3,2719,0
+GAB_H.US,D,20220819,000000,24.04,24.14,24.04,24.14,300,0
+GAB_H.US,D,20220822,000000,24.55,24.6,23.93,23.9801,4432,0
+GAB_H.US,D,20220823,000000,23.9,24.04,23.9,23.92,1236,0
+GAB_H.US,D,20220824,000000,24.21,24.32,23.86,24.04,6217,0
+GAB_H.US,D,20220825,000000,24.37,24.37,24.37,24.37,165,0
+GAB_H.US,D,20220826,000000,24.25,24.25,22.94,23.9,10653,0
+GAB_H.US,D,20220829,000000,23.76,23.9557,23.7,23.71,2424,0
+GAB_H.US,D,20220830,000000,23.7781,24.3167,23.7574,24.3167,5900,0
+GAB_H.US,D,20220831,000000,23.7981,24.1101,23.7981,24.11,942,0
+GAB_H.US,D,20220901,000000,23.81,24.22,23.69,23.95,761,0
+GAB_H.US,D,20220902,000000,23.785,24.1238,23.785,24.0901,1077,0
+GAB_H.US,D,20220906,000000,23.93,23.93,23.7101,23.78,1564,0
+GAB_H.US,D,20220907,000000,23.9668,24.02,23.72,23.96,3324,0
+GAB_H.US,D,20220909,000000,24.2,24.21,23.932,24.15,1228,0
+GAB_H.US,D,20220913,000000,24.21,24.23,23.9,24.0001,2249,0
+GAB_H.US,D,20220914,000000,23.99,24.1993,23.9,24.1993,2294,0
+GAB_H.US,D,20220915,000000,23.81,23.94,23.71,23.94,1885,0
+GAB_H.US,D,20220916,000000,23.8142,23.88,23.35,23.79,2123,0
+GAB_H.US,D,20220919,000000,23.47,23.5,23.345,23.44,2247,0
+GAB_H.US,D,20220920,000000,23.3,23.3,23.02,23.02,7011,0
+GAB_H.US,D,20220921,000000,22.89,23.35,22.6301,22.85,10464,0
+GAB_H.US,D,20220922,000000,22.95,23,22.67,22.7,5022,0
+GAB_H.US,D,20220923,000000,22.62,22.62,22.0263,22.33,2187,0
+GAB_H.US,D,20220926,000000,22.52,22.86,21.47,21.94,19629,0
+GAB_H.US,D,20220927,000000,21.62,22.7599,21.62,21.74,9382,0
+GAB_H.US,D,20220928,000000,21.6901,21.9321,21.68,21.81,5337,0
+GAB_H.US,D,20220929,000000,21.79,21.88,21.47,21.8384,3957,0
+GAB_H.US,D,20220930,000000,21.83,22.15,21.66,21.92,3852,0
+GAB_H.US,D,20221003,000000,21.47,22.2,21.47,21.6,8406,0
+GAB_H.US,D,20221004,000000,21.41,22.31,21.41,21.9,2420,0
+GAB_H.US,D,20221005,000000,22.0462,22.62,21.72,22.4901,8350,0
+GAB_H.US,D,20221006,000000,22.02,22.02,21.97,21.97,1361,0
+GAB_H.US,D,20221007,000000,21.97,22.025,21.97,22.025,337,0
+GAB_H.US,D,20221010,000000,22.2,22.43,21.79,22.41,1884,0
+GAB_H.US,D,20221011,000000,21.95,22.29,21.95,22.1,1598,0
+GAB_H.US,D,20221012,000000,22.22,22.3,21.8,21.83,2230,0
+GAB_H.US,D,20221013,000000,22.09,22.218,21.8,21.9817,2774,0
+GAB_H.US,D,20221014,000000,21.53,22.1291,21.52,22.1291,1819,0
+GAB_H.US,D,20221017,000000,22.04,22.04,21.5301,21.7,4292,0
+GAB_H.US,D,20221018,000000,21.66,21.9899,21.66,21.66,10571,0
+GAB_H.US,D,20221019,000000,21.63,21.86,21.48,21.86,5650,0
+GAB_H.US,D,20221020,000000,21.5806,21.6,21.48,21.48,2913,0
+GAB_H.US,D,20221021,000000,21.26,21.56,21.25,21.47,700,0
+GAB_H.US,D,20221024,000000,21.25,21.5,21.05,21.05,5526,0
+GAB_H.US,D,20221025,000000,21.05,21.62,21.05,21.6,7154,0
+GAB_H.US,D,20221026,000000,21.7,21.77,21.4834,21.5899,2925,0
+GAB_H.US,D,20221027,000000,21.3663,21.58,21.3663,21.51,1091,0
+GAB_H.US,D,20221028,000000,21.34,21.5,21.2999,21.5,6425,0
+GAB_H.US,D,20221031,000000,21.62,21.753,21.39,21.4793,8590,0
+GAB_H.US,D,20221101,000000,21.5699,21.7,21.5699,21.7,825,0
+GAB_H.US,D,20221102,000000,21.85,21.85,21.56,21.6,3299,0
+GAB_H.US,D,20221103,000000,21.676,21.95,21.676,21.83,2803,0
+GAB_H.US,D,20221104,000000,21.95,22.05,21.88,21.975,7543,0
+GAB_H.US,D,20221107,000000,21.9,22.08,21.9,22.05,6285,0
+GAB_H.US,D,20221108,000000,22.08,22.15,22.05,22.06,3700,0
+GAB_H.US,D,20221109,000000,21.9737,21.9737,21.82,21.9,4290,0
+GAB_H.US,D,20221110,000000,21.93,22.22,21.9,22.22,5138,0
+GAB_H.US,D,20221111,000000,22.3999,22.59,22.25,22.5,6325,0
+GAB_H.US,D,20221114,000000,22.49,22.85,22.49,22.85,1722,0
+GAB_H.US,D,20221115,000000,22.9,23.3,22.66,22.99,4147,0
+GAB_H.US,D,20221116,000000,22.72,22.72,22.4999,22.62,2271,0
+GAB_H.US,D,20221117,000000,22.4623,22.4623,22.4623,22.4623,251,0
+GAB_H.US,D,20221121,000000,22.5316,22.5316,22.37,22.5106,2914,0
+GAB_H.US,D,20221122,000000,22.665,22.76,22.39,22.72,2409,0
+GAB_H.US,D,20221123,000000,22.77,22.78,22.4,22.55,2923,0
+GAB_H.US,D,20221125,000000,22.41,22.41,22.41,22.41,532,0
+GAB_H.US,D,20221128,000000,22.41,22.43,22.25,22.3986,3547,0
+GAB_H.US,D,20221129,000000,22.4,22.4,22.28,22.31,3118,0
+GAB_H.US,D,20221130,000000,22.3,22.365,22.24,22.25,1916,0
+GAB_H.US,D,20221201,000000,22.25,22.53,22.25,22.4539,6874,0
+GAB_H.US,D,20221202,000000,22.2806,22.52,22.25,22.4858,1284,0
+GAB_H.US,D,20221205,000000,22.34,22.48,21.24,22.1,9617,0
+GAB_H.US,D,20221206,000000,22.26,22.26,22.26,22.26,500,0
+GAB_H.US,D,20221207,000000,22.245,22.26,22.17,22.23,2110,0
+GAB_H.US,D,20221208,000000,22.21,23.44,22.17,22.74,15998,0
+GAB_H.US,D,20221209,000000,22.6499,22.6499,22.44,22.44,450,0
+GAB_H.US,D,20221212,000000,22.42,22.46,22.42,22.4201,3767,0
+GAB_H.US,D,20221213,000000,22.63,22.72,22.385,22.5782,12957,0
+GAB_H.US,D,20221214,000000,22.42,22.6986,22.42,22.56,2023,0
+GAB_H.US,D,20221215,000000,22.4,22.98,22.25,22.54,25445,0
+GAB_H.US,D,20221216,000000,22.29,22.29,22.27,22.27,1738,0
+GAB_H.US,D,20221219,000000,22.2,22.2,21.916,21.95,20137,0
+GAB_H.US,D,20221220,000000,21.99,22.2,21.99,22.2,3001,0
+GAB_H.US,D,20221221,000000,22.02,22.1,21.9,21.925,4910,0
+GAB_H.US,D,20221222,000000,21.95,21.95,21.85,21.9,14273,0
+GAB_H.US,D,20221223,000000,21.94,21.94,21.81,21.9195,5150,0
+GAB_H.US,D,20221227,000000,21.83,21.9,21.71,21.835,6935,0
+GAB_H.US,D,20221228,000000,21.8,21.8725,21.8,21.8,1879,0
+GAB_H.US,D,20221229,000000,21.94,21.9499,21.78,21.86,2927,0
+GAB_H.US,D,20221230,000000,21.9199,22.0792,21.81,21.86,7565,0
+GAB_H.US,D,20230103,000000,22.03,22.17,21.92,22.03,2091,0
+GAB_H.US,D,20230104,000000,22.03,22.22,22.03,22.22,1813,0
+GAB_H.US,D,20230105,000000,22.06,22.35,22.06,22.35,3114,0
+GAB_H.US,D,20230106,000000,22.34,22.88,22.2018,22.61,4149,0
+GAB_H.US,D,20230109,000000,22.5868,22.69,22.55,22.61,5486,0
+GAB_H.US,D,20230110,000000,22.41,22.89,22.41,22.6,2450,0
+GAB_H.US,D,20230111,000000,22.49,22.74,22.48,22.7294,3863,0
+GAB_H.US,D,20230112,000000,22.68,22.92,22.67,22.81,7010,0
+GAB_H.US,D,20230113,000000,22.66,22.81,22.48,22.77,1657,0
+GAB_H.US,D,20230117,000000,22.7,22.9899,22.66,22.9001,3710,0
+GAB_H.US,D,20230118,000000,22.98,23.1,22.91,23.045,4109,0
+GAB_H.US,D,20230119,000000,23.14,23.15,22.79,23.0099,8923,0
+GAB_H.US,D,20230120,000000,22.83,23.16,22.82,22.8401,6154,0
+GAB_H.US,D,20230123,000000,22.99,22.99,22.88,22.88,4130,0
+GAB_H.US,D,20230124,000000,22.88,23.1888,22.88,22.94,2305,0
+GAB_H.US,D,20230125,000000,22.88,23.17,22.88,22.95,6217,0
+GAB_H.US,D,20230126,000000,22.97,22.98,22.3762,22.79,2631,0
+GAB_H.US,D,20230127,000000,22.88,23.11,22.88,22.975,3121,0
+GAB_H.US,D,20230130,000000,22.88,23.06,22.88,22.92,2087,0
+GAB_H.US,D,20230131,000000,23.07,23.07,22.91,23,1777,0
+GAB_H.US,D,20230201,000000,23.03,23.1,23,23,4675,0
+GAB_H.US,D,20230202,000000,23.03,23.1544,22.89,23.1544,9738,0
+GAB_H.US,D,20230203,000000,22.94,23.2,22.94,23.145,7811,0
+GAB_H.US,D,20230206,000000,22.95,23.1761,22.95,23.1761,832,0
+GAB_H.US,D,20230207,000000,22.97,23.05,22.9612,22.9612,875,0
+GAB_H.US,D,20230208,000000,23.1129,23.1129,23.0537,23.0537,601,0
+GAB_H.US,D,20230209,000000,23.1597,23.1597,22.9,23.0368,4000,0
+GAB_H.US,D,20230210,000000,23.0401,23.13,23.0401,23.09,1111,0
+GAB_H.US,D,20230213,000000,22.96,23.155,22.945,22.97,3719,0
+GAB_H.US,D,20230214,000000,22.93,23.01,22.88,23.01,2149,0
+GAB_H.US,D,20230215,000000,23,23,22.68,22.7,4402,0
+GAB_H.US,D,20230216,000000,22.6,22.825,22.54,22.72,6350,0
+GAB_H.US,D,20230217,000000,22.72,22.7439,22.47,22.51,3723,0
+GAB_H.US,D,20230221,000000,22.5,22.7,22.38,22.58,2522,0
+GAB_H.US,D,20230222,000000,22.59,22.6,22.3904,22.59,3313,0
+GAB_H.US,D,20230223,000000,22.5065,22.59,22.4,22.4102,1849,0
+GAB_H.US,D,20230224,000000,22.41,22.77,22.41,22.77,2947,0
+GAB_H.US,D,20230227,000000,22.6,22.77,22.32,22.595,4105,0
+GAB_H.US,D,20230228,000000,22.7106,22.7106,22.4589,22.62,845,0
+GAB_H.US,D,20230301,000000,22.7699,22.7699,22.48,22.64,1321,0
+GAB_H.US,D,20230302,000000,22.65,22.6959,22.3721,22.49,4559,0
+GAB_H.US,D,20230303,000000,22.66,22.66,22.28,22.5,3794,0
+GAB_H.US,D,20230306,000000,22.4001,22.65,22.4001,22.53,1845,0
+GAB_H.US,D,20230307,000000,22.45,22.534,22.3683,22.5165,2795,0
+GAB_H.US,D,20230308,000000,22.52,22.52,22.32,22.43,1459,0
+GAB_H.US,D,20230309,000000,22.4928,22.5,22.28,22.35,5345,0
+GAB_H.US,D,20230310,000000,22.28,22.67,22.28,22.28,11210,0
+GAB_H.US,D,20230313,000000,22.28,22.28,22.28,22.28,4376,0
+GAB_H.US,D,20230314,000000,22.49,22.49,22.2821,22.4,2007,0
+GAB_H.US,D,20230315,000000,22.29,22.65,22.2808,22.65,5224,0
+GAB_H.US,D,20230316,000000,22.5,22.65,22.28,22.28,4400,0
+GAB_H.US,D,20230317,000000,22.03,22.61,22.03,22.5,949,0
+GAB_H.US,D,20230320,000000,22.171,22.2993,22.171,22.295,2902,0
+GAB_H.US,D,20230321,000000,22.18,22.2861,22.18,22.25,1873,0
+GAB_H.US,D,20230322,000000,22.3095,22.3095,22.18,22.18,2822,0
+GAB_H.US,D,20230323,000000,22.35,22.35,22.02,22.23,3140,0
+GAB_H.US,D,20230324,000000,22.375,22.375,22.35,22.35,604,0
+GAB_H.US,D,20230327,000000,22.5,22.54,22.2,22.4,6297,0
+GAB_H.US,D,20230328,000000,22.4018,22.4018,22.18,22.19,1889,0
+GAB_H.US,D,20230329,000000,22.37,22.68,22.1601,22.52,5161,0
+GAB_H.US,D,20230330,000000,22.4,22.69,22.3393,22.36,3766,0
+GAB_H.US,D,20230331,000000,22.49,22.49,22.25,22.4,5710,0
+GAB_H.US,D,20230403,000000,22.5,22.625,22.4275,22.565,5355,0
+GAB_H.US,D,20230404,000000,22.7899,22.7899,22.45,22.545,2909,0
+GAB_H.US,D,20230405,000000,22.5499,22.5499,22.35,22.35,3753,0
+GAB_H.US,D,20230406,000000,22.4864,22.625,22.425,22.625,5635,0
+GAB_H.US,D,20230410,000000,22.46,22.6976,22.46,22.6436,2105,0
+GAB_H.US,D,20230411,000000,22.7,22.7,22.5609,22.6,2763,0
+GAB_H.US,D,20230412,000000,22.61,22.89,22.61,22.889,991,0
+GAB_H.US,D,20230413,000000,22.73,22.73,22.6001,22.6226,720,0
+GAB_H.US,D,20230414,000000,22.6401,22.87,22.6401,22.87,794,0
+GAB_H.US,D,20230417,000000,22.55,22.76,22.54,22.76,8072,0
+GAB_H.US,D,20230418,000000,22.63,22.7456,22.61,22.7456,2762,0
+GAB_H.US,D,20230419,000000,22.65,22.89,22.65,22.7,2365,0
+GAB_H.US,D,20230420,000000,22.65,22.8,22.65,22.8,2044,0
+GAB_H.US,D,20230421,000000,22.7,22.7001,22.65,22.65,3296,0
+GAB_H.US,D,20230424,000000,22.65,22.7233,22.56,22.6,2826,0
+GAB_H.US,D,20230425,000000,22.5778,22.6,22.57,22.57,2658,0
+GAB_H.US,D,20230426,000000,22.52,22.6424,22.2463,22.52,8270,0
+GAB_H.US,D,20230427,000000,22.5,22.535,22.46,22.535,1137,0
+GAB_H.US,D,20230428,000000,22.51,22.7,22.51,22.7,1698,0
+GAB_H.US,D,20230501,000000,22.6,22.75,22.512,22.55,9054,0
+GAB_H.US,D,20230502,000000,22.6752,22.6752,22.56,22.56,1503,0
+GAB_H.US,D,20230503,000000,22.53,22.5301,22.53,22.5301,396,0
+GAB_H.US,D,20230504,000000,22.48,22.7599,22.45,22.72,3984,0
+GAB_H.US,D,20230505,000000,22.76,22.76,22.55,22.7344,3233,0
+GAB_H.US,D,20230508,000000,22.76,22.79,22.6634,22.74,1860,0
+GAB_H.US,D,20230509,000000,22.61,22.7332,22.61,22.7332,1950,0
+GAB_H.US,D,20230510,000000,22.64,22.8,22.61,22.8,3287,0
+GAB_H.US,D,20230511,000000,22.57,22.7986,22.57,22.7986,1013,0
+GAB_H.US,D,20230512,000000,22.6,22.7121,22.57,22.7121,2520,0
+GAB_H.US,D,20230515,000000,22.8,22.8,22.65,22.66,1165,0
+GAB_H.US,D,20230516,000000,22.7899,22.7899,22.7899,22.7899,397,0
+GAB_H.US,D,20230517,000000,22.57,22.79,22.57,22.7899,901,0
+GAB_H.US,D,20230518,000000,22.63,22.85,22.63,22.64,815,0
+GAB_H.US,D,20230519,000000,22.64,22.85,22.57,22.8136,2230,0
+GAB_H.US,D,20230522,000000,22.6712,22.86,22.6712,22.815,2399,0
+GAB_H.US,D,20230523,000000,22.88,23.41,22.76,22.81,8537,0
+GAB_H.US,D,20230524,000000,22.9,23.05,22.79,22.97,2307,0
+GAB_H.US,D,20230525,000000,22.97,22.97,22.58,22.58,3041,0
+GAB_H.US,D,20230526,000000,22.65,22.86,22.65,22.79,789,0
+GAB_H.US,D,20230530,000000,22.6,22.74,22.54,22.58,3465,0
+GAB_H.US,D,20230531,000000,22.56,22.62,22.56,22.6,300,0
+GAB_H.US,D,20230601,000000,22.54,22.54,22.54,22.54,241,0
+GAB_H.US,D,20230602,000000,22.95,22.95,22.49,22.73,2970,0
+GAB_H.US,D,20230605,000000,22.54,22.9599,22.54,22.54,2686,0
+GAB_H.US,D,20230606,000000,22.55,22.8594,22.55,22.8201,1920,0
+GAB_H.US,D,20230607,000000,22.93,22.93,22.75,22.7634,1007,0
+GAB_H.US,D,20230608,000000,22.7385,22.7385,22.7385,22.7385,253,0
+GAB_H.US,D,20230609,000000,22.6,23.02,22.52,22.6,4677,0
+GAB_H.US,D,20230612,000000,23.02,23.02,22.52,22.52,3051,0
+GAB_H.US,D,20230613,000000,22.4,22.73,22.4,22.47,2462,0
+GAB_H.US,D,20230614,000000,22.6,22.6,21.997,21.997,962,0
+GAB_H.US,D,20230615,000000,21.71,22.3721,21.71,22.3721,2243,0
+GAB_H.US,D,20230616,000000,22.63,22.63,22.01,22.185,7213,0
+GAB_H.US,D,20230620,000000,22.33,22.5,22.33,22.4799,1889,0
+GAB_H.US,D,20230621,000000,22.25,22.67,22.1232,22.2942,3593,0
+GAB_H.US,D,20230622,000000,22.53,22.69,22.255,22.2699,13682,0
+GAB_H.US,D,20230623,000000,22.272,22.6314,22.272,22.3,966,0
+GAB_H.US,D,20230626,000000,22.63,22.7,22.2833,22.4704,3834,0
+GAB_H.US,D,20230627,000000,22.7,22.7,22.32,22.55,2138,0
+GAB_H.US,D,20230628,000000,22.4501,22.57,22.4501,22.47,3508,0
+GAB_H.US,D,20230629,000000,22.1704,22.74,22.1704,22.51,1960,0
+GAB_H.US,D,20230630,000000,22.23,22.3,22.2,22.3,2390,0
+GAB_H.US,D,20230703,000000,22.39,22.49,22.3,22.41,1571,0
+GAB_H.US,D,20230705,000000,22.55,22.55,22.3188,22.3188,344,0
+GAB_H.US,D,20230706,000000,22.21,22.395,22.21,22.355,3212,0
+GAB_H.US,D,20230707,000000,22.33,22.33,22.33,22.33,115,0
+GAB_H.US,D,20230710,000000,22.23,22.3892,22.23,22.23,839,0
+GAB_H.US,D,20230711,000000,22.4701,22.4701,22.22,22.3,8515,0
+GAB_H.US,D,20230712,000000,22.42,22.6,22.415,22.5651,1409,0
+GAB_H.US,D,20230713,000000,22.51,22.51,22.51,22.51,214,0
+GAB_H.US,D,20230714,000000,22.46,22.4987,22.46,22.4987,249,0
+GAB_H.US,D,20230717,000000,22.24,22.2401,22.05,22.2,4980,0
+GAB_H.US,D,20230718,000000,22.45,22.45,22.2,22.21,4120,0
+GAB_H.US,D,20230719,000000,22.19,22.4119,22.15,22.25,5796,0
+GAB_H.US,D,20230720,000000,22.29,22.3775,22.18,22.266,5063,0
+GAB_H.US,D,20230721,000000,22.27,22.33,22.27,22.3046,1311,0
+GAB_H.US,D,20230724,000000,22.35,22.5812,22.21,22.5328,7800,0
+GAB_H.US,D,20230725,000000,22.51,22.7097,22.4887,22.4887,1032,0
+GAB_H.US,D,20230726,000000,22.8132,22.8132,22.545,22.545,426,0
+GAB_H.US,D,20230727,000000,22.401,22.9,22.18,22.45,8635,0
+GAB_H.US,D,20230728,000000,22.85,22.85,22.6,22.6,414,0
+GAB_H.US,D,20230731,000000,22.6,22.6855,22.25,22.3,5929,0
+GAB_H.US,D,20230801,000000,22.545,22.7557,22.2801,22.57,4042,0
+GAB_H.US,D,20230802,000000,22.21,22.4,22.21,22.3985,6226,0
+GAB_H.US,D,20230803,000000,22.33,22.4,22.2285,22.2285,1701,0
+GAB_H.US,D,20230804,000000,22.25,22.35,22.25,22.35,808,0
+GAB_H.US,D,20230807,000000,22.35,22.35,22.08,22.15,7750,0
+GAB_H.US,D,20230808,000000,22.2,22.46,22.15,22.45,6060,0
+GAB_H.US,D,20230809,000000,22.3,22.3,22.25,22.2707,1634,0
+GAB_H.US,D,20230810,000000,22.22,22.3,22.22,22.3,982,0
+GAB_H.US,D,20230811,000000,22.25,22.37,22.1394,22.26,6969,0
+GAB_H.US,D,20230814,000000,22.275,22.5,22.2,22.27,4650,0
+GAB_H.US,D,20230815,000000,22.37,22.37,22.1172,22.25,6705,0
+GAB_H.US,D,20230816,000000,22.3,22.36,22.082,22.1,6509,0
+GAB_H.US,D,20230817,000000,22.1,22.26,22.0101,22.25,1202,0
+GAB_H.US,D,20230818,000000,22.22,22.22,22.0601,22.113,2198,0
+GAB_H.US,D,20230821,000000,22.07,22.145,22.06,22.06,858,0
+GAB_H.US,D,20230822,000000,22.25,22.25,22.25,22.25,320,0
+GAB_H.US,D,20230823,000000,22.2,22.2099,22,22.2099,3550,0
+GAB_H.US,D,20230824,000000,22.0437,22.15,21.84,22,2859,0
+GAB_H.US,D,20230825,000000,21.99,21.99,21.8701,21.98,7686,0
+GAB_H.US,D,20230828,000000,21.955,22.01,21.955,22.01,1941,0
+GAB_H.US,D,20230829,000000,22.15,22.15,21.82,22.0812,6802,0
+GAB_H.US,D,20230830,000000,21.93,22.07,21.9,21.92,2504,0
+GAB_H.US,D,20230831,000000,21.81,21.9829,21.7,21.96,9772,0
+GAB_H.US,D,20230901,000000,22.0271,22.0271,21.76,21.9679,1946,0
+GAB_H.US,D,20230905,000000,21.8389,21.89,21.8389,21.89,1107,0
+GAB_H.US,D,20230906,000000,21.87,22,21.6999,21.6999,3495,0
+GAB_H.US,D,20230907,000000,21.8826,21.92,21.74,21.92,4965,0
+GAB_H.US,D,20230908,000000,21.8,22.05,21.79,21.84,11530,0
+GAB_H.US,D,20230911,000000,21.8408,22.02,21.83,21.85,4408,0
+GAB_H.US,D,20230912,000000,21.91,21.91,21.91,21.91,105,0
+GAB_H.US,D,20230913,000000,22.04,22.04,22.04,22.04,217,0
+GAB_H.US,D,20230914,000000,22.03,22.04,21.9,22.03,3713,0
+GAB_H.US,D,20230915,000000,22,22.01,21.926,21.926,1440,0
+GAB_H.US,D,20230918,000000,21.56,21.8999,21.56,21.8583,7012,0
+GAB_H.US,D,20230919,000000,21.73,21.84,21.6816,21.82,3512,0
+GAB_H.US,D,20230920,000000,21.58,21.85,21.57,21.6723,3948,0
+GAB_H.US,D,20230921,000000,21.56,21.56,21.3601,21.48,3604,0
+GAB_H.US,D,20230922,000000,21.55,21.61,21.395,21.5097,10834,0
+GAB_H.US,D,20230925,000000,21.64,21.66,21.6201,21.6201,4135,0
+GAB_H.US,D,20230926,000000,21.67,21.72,21.44,21.44,3844,0
+GAB_H.US,D,20230927,000000,21.47,21.8,21.47,21.6,2515,0
+GAB_H.US,D,20230928,000000,21.46,21.65,21.43,21.43,3163,0
+GAB_H.US,D,20230929,000000,21.55,21.55,21.55,21.55,635,0
+GAB_H.US,D,20231002,000000,21.4332,21.76,21.305,21.4,12384,0
+GAB_H.US,D,20231003,000000,21.3915,21.44,21.35,21.3985,1708,0
+GAB_H.US,D,20231004,000000,21.44,21.45,21.33,21.33,3676,0
+GAB_H.US,D,20231005,000000,21.33,21.4434,21.33,21.4,1137,0
+GAB_H.US,D,20231006,000000,21.33,21.4,21.03,21.2382,24241,0
+GAB_H.US,D,20231009,000000,21.33,21.485,21.31,21.31,5496,0
+GAB_H.US,D,20231010,000000,21.33,21.41,21.33,21.34,2584,0
+GAB_H.US,D,20231011,000000,21.28,21.334,21.28,21.334,654,0
+GAB_H.US,D,20231012,000000,21.55,21.55,21.28,21.3937,2805,0
+GAB_H.US,D,20231013,000000,21.31,21.31,21.05,21.05,2463,0
+GAB_H.US,D,20231016,000000,21.06,21.3277,21.06,21.1394,2762,0
+GAB_H.US,D,20231017,000000,21,21.1,20.99,21.09,8779,0
+GAB_H.US,D,20231018,000000,21.01,21.0964,20.94,20.95,4122,0
+GAB_H.US,D,20231019,000000,21,21,20.93,20.985,3729,0
+GAB_H.US,D,20231020,000000,20.95,21.0885,20.93,20.93,7233,0
+GAB_H.US,D,20231023,000000,20.93,21.2,20.93,21.19,4045,0
+GAB_H.US,D,20231024,000000,21.05,21.05,20.93,21.015,6067,0
+GAB_H.US,D,20231025,000000,21.0442,21.0442,20.8967,20.96,1911,0
+GAB_H.US,D,20231026,000000,20.9,20.9499,20.83,20.89,10701,0
+GAB_H.US,D,20231027,000000,20.89,21.02,20.76,20.76,3992,0
+GAB_H.US,D,20231030,000000,20.83,20.91,20.77,20.7805,7315,0
+GAB_H.US,D,20231031,000000,20.7,20.9033,20.64,20.6906,3520,0
+GAB_H.US,D,20231101,000000,20.71,20.9188,20.69,20.8063,8380,0
+GAB_H.US,D,20231102,000000,20.82,21.15,20.82,21.08,2418,0
+GAB_H.US,D,20231103,000000,21.1,21.39,21.0093,21.39,4143,0
+GAB_H.US,D,20231106,000000,21.25,21.3,21,21.1001,3573,0
+GAB_H.US,D,20231107,000000,21.0513,21.1,20.895,20.92,5070,0
+GAB_H.US,D,20231108,000000,20.95,21.03,20.93,20.93,4295,0
+GAB_H.US,D,20231109,000000,20.9,20.9,20.65,20.7141,6707,0
+GAB_H.US,D,20231110,000000,20.775,20.87,20.7,20.87,8068,0
+GAB_H.US,D,20231113,000000,20.72,20.8988,20.7,20.85,3168,0
+GAB_H.US,D,20231114,000000,20.91,21.185,20.91,21.17,3268,0
+GAB_H.US,D,20231115,000000,21.05,21.17,21.05,21.1,3829,0
+GAB_H.US,D,20231116,000000,21.05,21.1598,21.05,21.05,1075,0
+GAB_H.US,D,20231117,000000,21.16,21.1857,21.11,21.15,3417,0
+GAB_H.US,D,20231120,000000,21.1694,21.18,21.05,21.1799,5055,0
+GAB_H.US,D,20231121,000000,21.16,21.17,21.06,21.1151,4372,0
+GAB_H.US,D,20231122,000000,21.05,21.1074,21.05,21.07,1474,0
+GAB_H.US,D,20231124,000000,21.05,21.1008,21.05,21.09,600,0
+GAB_H.US,D,20231127,000000,21.15,21.18,21.05,21.14,11067,0
+GAB_H.US,D,20231128,000000,21.07,21.18,21.07,21.18,2789,0
+GAB_H.US,D,20231129,000000,21.11,21.44,21.11,21.32,9034,0
+GAB_H.US,D,20231130,000000,21.25,21.3507,21.17,21.17,2409,0
+GAB_H.US,D,20231201,000000,21.19,21.51,21.19,21.51,1680,0
+GAB_H.US,D,20231204,000000,21.4039,21.5513,21.18,21.18,4838,0
+GAB_H.US,D,20231205,000000,21.2,21.3897,21.14,21.25,3295,0
+GAB_H.US,D,20231206,000000,21.25,21.355,21.24,21.2401,4248,0
+GAB_H.US,D,20231207,000000,21.26,21.4567,21.26,21.2601,5838,0
+GAB_H.US,D,20231208,000000,21.26,21.4,21.17,21.19,14090,0
+GAB_H.US,D,20231211,000000,21.32,21.32,21.15,21.15,3334,0
+GAB_H.US,D,20231212,000000,21.01,21.32,21.01,21.278,23629,0
+GAB_H.US,D,20231213,000000,21.22,21.5524,21.22,21.5524,3872,0
+GAB_H.US,D,20231214,000000,21.44,21.97,21.44,21.85,12707,0
+GAB_H.US,D,20231215,000000,21.66,21.71,21.58,21.7087,6306,0
+GAB_H.US,D,20231218,000000,21.58,21.75,21.47,21.47,17944,0
+GAB_H.US,D,20231219,000000,21.62,21.653,21.47,21.55,8570,0
+GAB_H.US,D,20231220,000000,21.56,21.7699,21.368,21.66,12567,0
+GAB_H.US,D,20231221,000000,21.76,21.7672,21.55,21.6845,4355,0
+GAB_H.US,D,20231222,000000,21.86,21.86,21.39,21.46,9173,0
+GAB_H.US,D,20231226,000000,21.65,21.83,21.5333,21.7,6100,0
+GAB_H.US,D,20231227,000000,21.68,21.7,21.56,21.62,9806,0
+GAB_H.US,D,20231228,000000,21.63,21.7,21.63,21.6501,1632,0
+GAB_H.US,D,20231229,000000,21.56,21.6,21.41,21.52,12822,0
+GAB_H.US,D,20240102,000000,21.55,21.7699,21.55,21.57,3598,0
+GAB_H.US,D,20240103,000000,21.6438,21.75,21.58,21.75,5319,0
+GAB_H.US,D,20240104,000000,21.61,21.7099,21.55,21.62,6112,0
+GAB_H.US,D,20240105,000000,21.67,21.7,21.33,21.4,12815,0
+GAB_H.US,D,20240108,000000,21.5,21.6518,21.464,21.57,2399,0
+GAB_H.US,D,20240109,000000,21.42,21.7,21.42,21.6999,4820,0
+GAB_H.US,D,20240110,000000,21.79,21.79,21.602,21.69,5036,0
+GAB_H.US,D,20240111,000000,21.56,21.78,21.56,21.6865,4287,0
+GAB_H.US,D,20240112,000000,21.6955,21.8898,21.6217,21.8005,3483,0
+GAB_H.US,D,20240116,000000,21.87,21.879,21.75,21.8052,3058,0
+GAB_H.US,D,20240117,000000,21.66,21.7299,21.6301,21.64,3734,0
+GAB_H.US,D,20240118,000000,21.7727,21.7727,21.6201,21.6201,1116,0
+GAB_H.US,D,20240119,000000,21.68,21.86,21.6396,21.745,5528,0
+GAB_H.US,D,20240122,000000,21.6908,21.9,21.6908,21.73,6775,0
+GAB_H.US,D,20240123,000000,21.75,21.7787,21.65,21.76,8709,0
+GAB_H.US,D,20240124,000000,21.775,21.78,21.6501,21.7758,4389,0
+GAB_H.US,D,20240125,000000,21.71,21.87,21.71,21.87,4759,0
+GAB_H.US,D,20240126,000000,21.8198,21.9,21.75,21.75,2762,0
+GAB_H.US,D,20240129,000000,21.75,22.03,21.75,22.03,5357,0
+GAB_H.US,D,20240130,000000,21.9319,22.02,21.77,21.92,4228,0
+GAB_H.US,D,20240131,000000,21.99,21.99,21.9,21.955,1746,0
+GAB_H.US,D,20240201,000000,21.95,22.0407,21.95,22,5661,0
+GAB_H.US,D,20240202,000000,21.95,22.05,21.88,21.88,3814,0
+GAB_H.US,D,20240205,000000,21.9,21.98,21.8201,21.94,5560,0
+GAB_H.US,D,20240206,000000,21.9091,21.91,21.9,21.9001,1500,0
+GAB_H.US,D,20240207,000000,21.9,22,21.9,21.9,2791,0
+GAB_H.US,D,20240208,000000,21.9,21.91,21.9,21.9064,1801,0
+GAB_H.US,D,20240209,000000,21.9,21.9325,21.9,21.91,2719,0
+GAB_H.US,D,20240212,000000,21.9,22.085,21.9,21.98,4197,0
+GAB_H.US,D,20240213,000000,21.91,21.91,21.8,21.8301,7900,0
+GAB_H.US,D,20240214,000000,21.86,21.9689,21.8,21.91,17385,0
+GAB_H.US,D,20240215,000000,21.9,21.95,21.9,21.9011,2682,0
+GAB_H.US,D,20240216,000000,21.87,21.905,21.86,21.86,5125,0
+GAB_H.US,D,20240220,000000,21.86,21.95,21.86,21.87,2597,0
+GAB_H.US,D,20240221,000000,21.86,21.86,21.86,21.86,307,0
+GAB_H.US,D,20240222,000000,22.0597,22.0597,21.8701,21.9608,3119,0
+GAB_H.US,D,20240223,000000,21.88,22.09,21.88,22.08,7496,0
+GAB_H.US,D,20240226,000000,21.98,22.0515,21.9101,21.96,1844,0
+GAB_H.US,D,20240227,000000,21.97,21.98,21.91,21.9446,2522,0
+GAB_H.US,D,20240228,000000,21.945,21.9698,21.87,21.9203,6895,0
+GAB_H.US,D,20240229,000000,21.88,21.96,21.87,21.96,3879,0
+GAB_H.US,D,20240301,000000,21.9608,21.9799,21.86,21.915,11514,0
+GAB_H.US,D,20240304,000000,21.86,21.98,21.86,21.97,5505,0
+GAB_H.US,D,20240305,000000,21.96,21.97,21.87,21.93,2331,0
+GAB_H.US,D,20240306,000000,21.91,21.98,21.89,21.98,3311,0
+GAB_H.US,D,20240307,000000,21.9799,22,21.92,21.95,3377,0
+GAB_H.US,D,20240308,000000,22.125,22.17,22.1,22.1,2243,0
+GAB_H.US,D,20240311,000000,22.005,22.17,21.92,22.1699,6207,0
+GAB_H.US,D,20240312,000000,22.035,22.25,22.02,22.25,10026,0
+GAB_H.US,D,20240313,000000,22.02,22.37,22.02,22.296,6666,0
+GAB_H.US,D,20240314,000000,22.19,22.2539,22.1265,22.2539,3391,0
+GAB_H.US,D,20240315,000000,22.16,22.29,22.13,22.18,4187,0
+GAB_H.US,D,20240318,000000,21.93,22.04,21.815,22.04,7404,0
+GAB_H.US,D,20240319,000000,21.9104,22.1,21.9104,22.04,1382,0
+GAB_H.US,D,20240320,000000,22.05,22.11,22,22.08,2383,0
+GAB_H.US,D,20240321,000000,22,22.1086,22,22,6048,0
+GAB_H.US,D,20240322,000000,22.16,22.3196,22.1098,22.1098,8180,0
+GAB_H.US,D,20240325,000000,22.06,22.16,22.06,22.08,3786,0
+GAB_H.US,D,20240326,000000,22.2,22.2,22.0201,22.1429,3414,0
+GAB_H.US,D,20240327,000000,22.05,22.1,22,22.0619,4836,0
+GAB_H.US,D,20240328,000000,22.01,22.0609,21.96,22.01,4969,0
+GAB_H.US,D,20240401,000000,21.96,21.96,21.84,21.91,2650,0
+GAB_H.US,D,20240402,000000,21.76,21.7933,21.58,21.7,12634,0
+GAB_H.US,D,20240403,000000,21.7,21.74,21.7,21.74,806,0
+GAB_H.US,D,20240404,000000,21.69,21.75,21.65,21.65,2076,0
+GAB_H.US,D,20240405,000000,21.65,21.68,21.55,21.57,4523,0
+GAB_H.US,D,20240408,000000,21.6117,21.6117,21.5,21.5157,8938,0
+GAB_H.US,D,20240409,000000,21.58,21.58,21.58,21.58,158,0
+GAB_H.US,D,20240410,000000,21.38,21.5,21.3097,21.3097,7020,0
+GAB_H.US,D,20240411,000000,21.22,21.31,21.22,21.26,2785,0
+GAB_H.US,D,20240412,000000,21.24,21.255,21.1901,21.25,2960,0
+GAB_H.US,D,20240415,000000,21.19,21.2,21.1,21.1,5902,0
+GAB_H.US,D,20240416,000000,21.096,21.3697,21.096,21.3697,8041,0
+GAB_H.US,D,20240417,000000,21.23,21.23,21.23,21.23,329,0
+GAB_H.US,D,20240418,000000,21.13,21.28,21.122,21.23,2989,0
+GAB_H.US,D,20240419,000000,21.35,21.46,21.255,21.38,8331,0
+GAB_H.US,D,20240422,000000,21.3,21.59,21.22,21.44,4809,0
+GAB_H.US,D,20240423,000000,21.48,21.48,21.31,21.31,388,0
+GAB_H.US,D,20240424,000000,21.33,21.33,21.2,21.33,3067,0
+GAB_H.US,D,20240425,000000,21.33,21.4,21.1906,21.1906,6575,0
+GAB_H.US,D,20240426,000000,21.25,21.3735,21.25,21.3,953,0
+GAB_H.US,D,20240429,000000,21.44,21.52,21.44,21.52,501,0
+GAB_H.US,D,20240430,000000,21.33,21.5,21.268,21.272,1757,0
+GAB_H.US,D,20240501,000000,21.28,21.52,21.28,21.3497,2292,0
+GAB_H.US,D,20240502,000000,21.4,21.535,21.256,21.535,5151,0
+GAB_H.US,D,20240503,000000,21.27,21.5645,21.27,21.49,5306,0
+GAB_H.US,D,20240506,000000,21.41,21.5772,21.36,21.41,9935,0
+GAB_H.US,D,20240507,000000,21.58,21.6,21.3,21.45,20324,0
+GAB_H.US,D,20240508,000000,21.35,21.43,21.3301,21.385,1360,0
+GAB_H.US,D,20240509,000000,21.3914,21.4359,21.2805,21.2805,3010,0
+GAB_H.US,D,20240510,000000,21.28,21.3665,21.28,21.28,991,0
+GAB_H.US,D,20240513,000000,21.2507,21.46,21.25,21.46,3853,0
+GAB_H.US,D,20240514,000000,21.51,21.51,21.27,21.2701,1561,0
+GAB_H.US,D,20240515,000000,21.34,21.453,21.2901,21.34,4624,0
+GAB_H.US,D,20240516,000000,21.34,21.4198,21.335,21.4,3059,0
+GAB_H.US,D,20240517,000000,21.41,21.41,21.34,21.39,2006,0
+GAB_H.US,D,20240520,000000,21.27,21.33,21.22,21.3,4116,0
+GAB_H.US,D,20240521,000000,21.23,21.35,21.23,21.2942,3011,0
+GAB_H.US,D,20240522,000000,21.24,21.4,21.08,21.08,17541,0
+GAB_H.US,D,20240523,000000,21.0901,21.0901,20.9072,20.9789,7258,0
+GAB_H.US,D,20240524,000000,21.122,21.15,21.08,21.1,3986,0
+GAB_H.US,D,20240528,000000,21.04,21.3,20.98,21.07,7296,0
+GAB_H.US,D,20240529,000000,21.22,21.22,20.8361,21.21,5319,0
+GAB_H.US,D,20240530,000000,21.18,21.18,21,21.04,1560,0
+GAB_H.US,D,20240531,000000,21.03,21.23,21.03,21.07,6188,0
+GAB_H.US,D,20240603,000000,21.19,21.48,21.145,21.38,8670,0
+GAB_H.US,D,20240604,000000,21.4753,21.48,21.33,21.44,2549,0
+GAB_H.US,D,20240606,000000,21.31,21.55,21.31,21.55,766,0
+GAB_H.US,D,20240607,000000,21.36,21.54,21.35,21.41,1059,0
+GAB_H.US,D,20240610,000000,21.4,21.49,21.38,21.48,3996,0
+GAB_H.US,D,20240612,000000,21.2845,21.41,21.2845,21.41,2609,0
+GAB_H.US,D,20240613,000000,21.44,21.4942,21.35,21.44,2621,0
+GAB_H.US,D,20240614,000000,21.51,21.51,21.37,21.37,2750,0
+GAB_H.US,D,20240617,000000,21.36,21.47,21,21.47,4337,0
+GAB_H.US,D,20240618,000000,21.27,21.27,20.9838,21.08,14266,0
+GAB_H.US,D,20240620,000000,21.13,21.165,21,21.0926,7970,0
+GAB_H.US,D,20240621,000000,21.22,21.22,21.03,21.03,581,0
+GAB_H.US,D,20240624,000000,20.99,21.21,20.99,21.21,1425,0
+GAB_H.US,D,20240625,000000,21.2,21.2,21.0109,21.11,14234,0
+GAB_H.US,D,20240626,000000,21.18,21.18,21.05,21.105,6160,0
+GAB_H.US,D,20240627,000000,21.1,21.19,20.97,21.01,13549,0
+GAB_H.US,D,20240628,000000,20.96,21.04,20.91,20.91,7803,0
+GAB_H.US,D,20240701,000000,20.945,21.12,20.93,20.96,5322,0
+GAB_H.US,D,20240702,000000,20.96,21.03,20.8745,21.03,7742,0
+GAB_H.US,D,20240703,000000,20.9699,21.0739,20.9699,21.0739,3840,0
+GAB_H.US,D,20240705,000000,21.11,21.1599,21.05,21.1599,4448,0
+GAB_H.US,D,20240708,000000,21.14,21.15,21.06,21.075,2020,0
+GAB_H.US,D,20240709,000000,20.99,21.1299,20.89,21.084,11305,0
+GAB_H.US,D,20240710,000000,21.04,21.05,21.01,21.05,5287,0
+GAB_H.US,D,20240711,000000,21.12,21.15,21.03,21.1,6031,0
+GAB_H.US,D,20240712,000000,21.14,21.24,21.09,21.22,15134,0
+GAB_H.US,D,20240715,000000,21.19,21.19,21.1,21.13,2452,0
+GAB_H.US,D,20240716,000000,21.18,21.18,21,21.11,10100,0
+GAB_H.US,D,20240717,000000,21.04,21.07,21.03,21.03,1958,0
+GAB_H.US,D,20240718,000000,20.93,21.07,20.93,21.05,3969,0
+GAB_H.US,D,20240719,000000,21.01,21.14,20.961,21.06,4332,0
+GAB_H.US,D,20240722,000000,21.05,21.15,21.0201,21.15,3182,0
+GAB_H.US,D,20240723,000000,21.0101,21.1399,21.0101,21.1399,2694,0
+GAB_H.US,D,20240724,000000,20.99,21.1176,20.99,21.1157,2436,0
+GAB_H.US,D,20240725,000000,21.09,21.11,20.94,21.06,4718,0
+GAB_H.US,D,20240726,000000,21.05,21.1,20.93,21.1,3915,0
+GAB_H.US,D,20240729,000000,21.09,21.13,21,21.085,2103,0
+GAB_H.US,D,20240730,000000,21.11,21.11,21,21,3371,0
+GAB_H.US,D,20240731,000000,21.0533,21.11,20.97,21.11,8063,0
+GAB_H.US,D,20240801,000000,21.05,21.28,21.05,21.28,10994,0
+GAB_H.US,D,20240802,000000,21.28,21.31,21.13,21.16,5211,0
+GAB_H.US,D,20240805,000000,21.08,21.13,21.03,21.09,5334,0
+GAB_H.US,D,20240806,000000,21.09,21.34,21.09,21.22,3026,0
+GAB_H.US,D,20240807,000000,21.38,21.46,21.305,21.35,6368,0
+GAB_H.US,D,20240808,000000,21.32,21.43,21.31,21.35,3456,0
+GAB_H.US,D,20240809,000000,21.41,21.48,21.32,21.39,5439,0
+GAB_H.US,D,20240812,000000,21.4,21.45,21.39,21.41,5125,0
+GAB_H.US,D,20240813,000000,21.4508,21.58,21.4508,21.55,13720,0
+GAB_H.US,D,20240814,000000,21.58,21.65,21.55,21.6,5788,0
+GAB_H.US,D,20240815,000000,21.6,21.67,21.56,21.65,12845,0
+GAB_H.US,D,20240816,000000,21.72,21.79,21.66,21.735,4392,0
+GAB_H.US,D,20240819,000000,21.7636,21.7735,21.76,21.76,895,0
+GAB_H.US,D,20240820,000000,21.7868,21.85,21.76,21.81,4430,0
+GAB_H.US,D,20240821,000000,21.81,21.81,21.7651,21.7651,5837,0
+GAB_H.US,D,20240822,000000,21.65,21.7699,21.65,21.7253,6193,0
+GAB_H.US,D,20240823,000000,21.6778,21.88,21.6778,21.816,12602,0
+GAB_H.US,D,20240826,000000,21.865,21.94,21.85,21.94,12029,0
+GAB_H.US,D,20240827,000000,21.94,21.96,21.94,21.95,4909,0
+GAB_H.US,D,20240828,000000,21.95,22.01,21.95,21.9959,4245,0
+GAB_H.US,D,20240829,000000,22,22.15,21.99,22.1,16943,0
+GAB_H.US,D,20240830,000000,22.1,22.1183,22.0679,22.09,10267,0
+GAB_H.US,D,20240903,000000,22.09,22.18,22.09,22.17,3980,0
+GAB_H.US,D,20240904,000000,22.19,22.47,22.18,22.46,8981,0
+GAB_H.US,D,20240905,000000,22.46,22.729,22.46,22.6467,6623,0
+GAB_H.US,D,20240906,000000,22.66,22.99,22.66,22.99,20354,0
+GAB_H.US,D,20240909,000000,23.06,23.16,23.06,23.16,1061,0
+GAB_H.US,D,20240910,000000,23.04,23.7487,23.04,23.59,4447,0
+GAB_H.US,D,20240911,000000,23.1993,24,23.1993,23.81,14338,0
+GAB_H.US,D,20240912,000000,23.65,23.94,23.65,23.82,6024,0
+GAB_H.US,D,20240913,000000,23.9,24.04,23.8301,24,15613,0
+GAB_H.US,D,20240916,000000,23.83,24.05,23.83,24.04,14089,0
+GAB_H.US,D,20240917,000000,24,24.2157,23.87,24.11,11252,0
+GAB_H.US,D,20240918,000000,24.11,24.24,24.11,24.165,2896,0
+GAB_H.US,D,20240919,000000,23.85,24.13,23.7,24.13,4967,0
+GAB_H.US,D,20240920,000000,24.2399,24.2399,23.76,24.08,2028,0
+GAB_H.US,D,20240923,000000,23.9,23.98,23.74,23.98,7142,0
+GAB_H.US,D,20240924,000000,23.895,23.895,23.76,23.8001,2998,0
+GAB_H.US,D,20240925,000000,23.93,23.99,23.7,23.94,3299,0
+GAB_H.US,D,20240926,000000,24.04,24.06,23.71,23.9,14048,0
+GAB_H.US,D,20240927,000000,23.85,24.047,23.73,23.88,3142,0
+GAB_H.US,D,20240930,000000,23.73,24,23.71,24,4578,0
+GAB_H.US,D,20241001,000000,23.9369,23.9999,23.76,23.85,6886,0
+GAB_H.US,D,20241002,000000,23.96,24.0365,23.93,23.96,3628,0
+GAB_H.US,D,20241003,000000,23.89,24.1,23.89,23.96,2065,0
+GAB_H.US,D,20241004,000000,23.9977,24.0135,23.77,23.8675,6276,0
+GAB_H.US,D,20241007,000000,23.8,24.03,23.55,23.7999,7984,0
+GAB_H.US,D,20241008,000000,23.95,24.03,23.86,23.95,922,0
+GAB_H.US,D,20241009,000000,24.0071,24.03,23.77,23.866,28620,0
+GAB_H.US,D,20241010,000000,23.81,23.9924,23.81,23.88,2709,0
+GAB_H.US,D,20241011,000000,23.82,23.88,23.76,23.8,9530,0
+GAB_H.US,D,20241014,000000,23.99,23.99,23.79,23.9579,8231,0
+GAB_H.US,D,20241015,000000,23.82,23.95,23.73,23.75,6422,0
+GAB_H.US,D,20241016,000000,23.8178,23.8178,23.8178,23.8178,343,0
+GAB_H.US,D,20241017,000000,23.8084,23.89,23.8,23.8849,1106,0
+GAB_H.US,D,20241018,000000,23.7701,23.9801,23.77,23.9133,3018,0
+GAB_H.US,D,20241021,000000,23.93,23.93,23.55,23.55,5959,0
+GAB_H.US,D,20241022,000000,23.74,23.8676,23.65,23.78,4778,0
+GAB_H.US,D,20241023,000000,23.76,23.84,23.32,23.5618,15117,0
+GAB_H.US,D,20241024,000000,23.6363,23.7,23.27,23.55,11440,0
+GAB_H.US,D,20241025,000000,23.62,23.65,23.56,23.58,4038,0
+GAB_H.US,D,20241028,000000,23.69,23.69,23.51,23.5785,11910,0
+GAB_H.US,D,20241029,000000,23.56,23.56,23.4,23.5059,13928,0
+GAB_H.US,D,20241030,000000,23.61,23.61,23.51,23.56,8350,0
+GAB_H.US,D,20241031,000000,23.56,23.6,23.51,23.5654,4851,0
+GAB_H.US,D,20241101,000000,23.624,23.624,23.33,23.4641,11038,0
+GAB_H.US,D,20241104,000000,23.48,23.5,23.48,23.49,2800,0
+GAB_H.US,D,20241105,000000,23.49,23.49,23.48,23.49,1639,0
+GAB_H.US,D,20241106,000000,23.44,23.45,23.14,23.25,37065,0
+GAB_H.US,D,20241107,000000,23.25,23.25,22.72,23.02,16005,0
+GAB_H.US,D,20241108,000000,23.2,23.25,23.05,23.1501,8022,0
+GAB_H.US,D,20241111,000000,23.1501,23.2,22.6658,23.09,12192,0
+GAB_H.US,D,20241112,000000,23.2586,23.2586,22.7986,23.1,13655,0
+GAB_H.US,D,20241113,000000,23.14,23.25,23.14,23.185,4101,0
+GAB_H.US,D,20241114,000000,23.15,23.18,23.1,23.18,7217,0
+GAB_H.US,D,20241115,000000,23.1583,23.2,23.15,23.19,2877,0
+GAB_H.US,D,20241118,000000,23.16,23.21,23.15,23.16,5479,0
+GAB_H.US,D,20241119,000000,23.175,23.2,22.835,23.04,7755,0
+GAB_H.US,D,20241120,000000,23.1,23.14,22.4959,23.05,10621,0
+GAB_H.US,D,20241121,000000,23.15,23.15,22.7527,23.1,4798,0
+GAB_H.US,D,20241122,000000,23.16,23.25,23.015,23.16,10884,0
+GAB_H.US,D,20241125,000000,23.2018,23.25,23.1,23.1,5185,0
+GAB_H.US,D,20241126,000000,23.16,23.23,23.07,23.1304,7549,0
+GAB_H.US,D,20241127,000000,23.2,23.22,23.1,23.22,2930,0
+GAB_H.US,D,20241129,000000,23.16,23.1948,23.15,23.1948,1404,0
+GAB_H.US,D,20241202,000000,23.1,23.1432,23.1,23.1001,3638,0
+GAB_H.US,D,20241203,000000,23.15,23.1694,23.1,23.1001,2722,0
+GAB_H.US,D,20241204,000000,23.15,23.1501,22.79,23.05,9386,0
+GAB_H.US,D,20241205,000000,23.15,23.169,23.01,23.02,9410,0
+GAB_H.US,D,20241206,000000,23.14,23.1711,22.61,22.895,6913,0
+GAB_H.US,D,20241209,000000,23,23.02,22.9001,22.98,4499,0
+GAB_H.US,D,20241210,000000,23,23.05,22.95,22.95,2771,0
+GAB_H.US,D,20241211,000000,23,23.05,22.76,22.9501,10886,0
+GAB_H.US,D,20241212,000000,23.05,23.1,22.95,22.95,4716,0
+GAB_H.US,D,20241213,000000,22.972,23,22.95,23,4345,0
+GAB_H.US,D,20241216,000000,23.0119,23.0119,22.49,22.98,13447,0
+GAB_H.US,D,20241217,000000,22.98,23,22.72,22.83,18006,0
+GAB_H.US,D,20241218,000000,22.4,22.46,22.2108,22.2691,2055,0
+GAB_H.US,D,20241219,000000,22.307,22.475,21.1301,21.56,12515,0
+GAB_H.US,D,20241220,000000,21.7556,21.85,21.5601,21.85,4244,0
+GAB_H.US,D,20241223,000000,21.625,21.85,21.12,21.24,8164,0
+GAB_H.US,D,20241224,000000,21.18,21.35,21.15,21.15,6950,0
+GAB_H.US,D,20241226,000000,21.315,21.33,21,21.115,28223,0
+GAB_H.US,D,20241227,000000,21.1399,21.24,20.9284,21.21,39789,0
+GAB_H.US,D,20241230,000000,21.235,21.422,21.07,21.3,28672,0
+GAB_H.US,D,20241231,000000,21.12,21.555,21.12,21.2999,12887,0
+GAB_H.US,D,20250102,000000,21.38,21.49,21.2418,21.39,2788,0
+GAB_H.US,D,20250103,000000,21.6316,21.6316,21.44,21.59,12245,0
+GAB_H.US,D,20250106,000000,21.37,21.59,21.37,21.535,4655,0
+GAB_H.US,D,20250107,000000,21.48,21.54,21.26,21.26,2150,0
+GAB_H.US,D,20250108,000000,21.26,21.4464,21.19,21.4464,1115,0
+GAB_H.US,D,20250110,000000,21.27,21.33,21.1,21.33,20300,0
+GAB_H.US,D,20250113,000000,21.48,21.48,21.18,21.18,4169,0
+GAB_H.US,D,20250114,000000,21.1801,21.42,21.18,21.41,4145,0
+GAB_H.US,D,20250115,000000,21.75,21.75,21.3236,21.51,1478,0
+GAB_H.US,D,20250116,000000,21.51,21.65,21.36,21.45,8114,0
+GAB_H.US,D,20250117,000000,21.5864,21.5864,21.4,21.4,2362,0
+GAB_H.US,D,20250121,000000,21.3546,21.55,21.3546,21.46,7415,0
+GAB_H.US,D,20250122,000000,21.575,21.58,21.33,21.38,4190,0
+GAB_H.US,D,20250123,000000,21.5,21.5,21.32,21.43,6188,0
+GAB_H.US,D,20250124,000000,21.43,21.5299,21.35,21.37,1094,0
+GAB_H.US,D,20250127,000000,21.35,21.5,21.35,21.36,9735,0
+GAB_H.US,D,20250128,000000,21.36,21.61,21.35,21.49,5969,0
+GAB_H.US,D,20250129,000000,21.57,21.58,21.37,21.495,15976,0
+GAB_H.US,D,20250130,000000,21.5,21.61,21.41,21.5,2876,0
+GAB_H.US,D,20250131,000000,21.48,21.66,21.48,21.5001,7366,0
+GAB_H.US,D,20250203,000000,21.47,21.53,21.3,21.3,17559,0
+GAB_H.US,D,20250204,000000,21.45,21.53,21.1401,21.36,5940,0
+GAB_H.US,D,20250205,000000,21.37,21.63,21.24,21.44,32190,0
+GAB_H.US,D,20250206,000000,21.38,21.39,21.3,21.38,9351,0
+GAB_H.US,D,20250207,000000,21.32,21.32,21.1615,21.26,5349,0
+GAB_H.US,D,20250210,000000,21.3,21.36,21.26,21.3,3483,0
+GAB_H.US,D,20250211,000000,21.32,21.39,21.22,21.35,5606,0
+GAB_H.US,D,20250212,000000,21.25,21.36,21.19,21.25,1984,0
+GAB_H.US,D,20250213,000000,21.21,21.5,21.21,21.34,26061,0
+GAB_H.US,D,20250214,000000,21.4,21.47,21.37,21.47,8498,0
+GAB_H.US,D,20250218,000000,21.27,21.37,21.18,21.2281,78410,0
+GAB_H.US,D,20250219,000000,21.19,21.32,21.14,21.25,34822,0
+GAB_H.US,D,20250220,000000,21.25,21.32,21.21,21.3,7136,0
+GAB_H.US,D,20250221,000000,21.22,21.36,21.22,21.34,8815,0
+GAB_H.US,D,20250224,000000,21.33,21.48,21.19,21.4,8108,0
+GAB_H.US,D,20250225,000000,21.4,21.61,21.36,21.51,17742,0
+GAB_H.US,D,20250226,000000,21.34,21.57,21.34,21.52,11896,0
+GAB_H.US,D,20250227,000000,21.39,21.61,21.39,21.53,808,0
+GAB_H.US,D,20250228,000000,21.57,21.69,21.45,21.63,10099,0
+GAB_H.US,D,20250303,000000,21.4671,21.66,21.4671,21.66,17913,0
+GAB_H.US,D,20250304,000000,21.55,21.62,21.4233,21.55,4446,0
+GAB_H.US,D,20250305,000000,21.69,21.69,21.35,21.52,16014,0
+GAB_H.US,D,20250306,000000,21.4,21.54,21.27,21.41,3169,0
+GAB_H.US,D,20250307,000000,21.37,21.5233,21.28,21.37,7392,0
+GAB_H.US,D,20250310,000000,21.36,21.36,21.23,21.28,9228,0
+GAB_H.US,D,20250311,000000,21.3199,21.3199,21.17,21.23,8924,0
+GAB_H.US,D,20250312,000000,21.22,21.37,21.1,21.36,6386,0
+GAB_H.US,D,20250313,000000,21.34,21.35,21.13,21.33,8613,0
+GAB_H.US,D,20250314,000000,21.44,21.47,21.26,21.47,522,0
+GAB_H.US,D,20250317,000000,21.4726,21.58,21.35,21.56,13267,0
+GAB_H.US,D,20250318,000000,21.47,21.58,21.45,21.58,7708,0
+GAB_H.US,D,20250319,000000,21.2,21.38,21.2,21.37,5442,0
+GAB_H.US,D,20250320,000000,21.37,21.37,21.21,21.34,1690,0
+GAB_H.US,D,20250321,000000,21.275,21.34,21.22,21.31,9741,0
+GAB_H.US,D,20250324,000000,21.36,21.36,21.11,21.17,22020,0
+GAB_H.US,D,20250325,000000,21.06,21.2399,20.91,21.17,11596,0
+GAB_H.US,D,20250326,000000,21.16,21.23,21.1,21.12,5287,0
+GAB_H.US,D,20250327,000000,21.085,21.12,21.064,21.1,34952,0
+GAB_H.US,D,20250328,000000,21.11,21.16,21.0711,21.15,9565,0
+GAB_H.US,D,20250331,000000,21.15,21.17,21.05,21.17,5105,0
+GAB_H.US,D,20250401,000000,21.51,21.51,21.03,21.17,6694,0
+GAB_H.US,D,20250402,000000,21.17,21.1957,21.03,21.1957,1473,0
+GAB_H.US,D,20250403,000000,20.97,21.17,20.9655,21.1,40956,0
+GAB_H.US,D,20250404,000000,20.9,21.1,20.89,21.0001,20435,0
+GAB_H.US,D,20250407,000000,20.94,21.21,20.875,20.9717,29155,0
+GAB_H.US,D,20250408,000000,21.145,21.145,20.7,20.8,30188,0
+GAB_H.US,D,20250409,000000,20.6387,20.91,20.55,20.91,17794,0
+GAB_H.US,D,20250410,000000,20.57,20.91,20.57,20.84,8170,0
+GAB_H.US,D,20250411,000000,20.53,20.81,20.4078,20.81,30363,0
+GAB_H.US,D,20250414,000000,20.79,20.8002,20.69,20.8002,7546,0
+GAB_H.US,D,20250415,000000,20.86,20.86,20.7745,20.8382,7766,0
+GAB_H.US,D,20250416,000000,20.8082,21.0845,20.51,21.04,10149,0
+GAB_H.US,D,20250417,000000,21.05,21.15,20.8471,21,2456,0
+GAB_H.US,D,20250421,000000,20.905,21.04,20.65,20.89,4208,0
+GAB_H.US,D,20250422,000000,20.6644,21.01,20.6644,20.7452,939,0
+GAB_H.US,D,20250423,000000,21,21.1,20.75,21,15893,0
+GAB_H.US,D,20250424,000000,21,21.1,20.985,21.08,3224,0
+GAB_H.US,D,20250425,000000,20.8078,21.2099,20.8078,21.14,2009,0
+GAB_H.US,D,20250428,000000,20.8978,21.17,20.87,21.09,2219,0
+GAB_H.US,D,20250429,000000,21.1171,21.1374,21.05,21.1374,1957,0
+GAB_H.US,D,20250430,000000,21.2498,21.2498,21.0125,21.1885,4987,0
+GAB_H.US,D,20250501,000000,21.17,21.5,21.045,21.055,3979,0
+GAB_H.US,D,20250502,000000,21.3314,21.395,21.0525,21.16,2694,0
+GAB_H.US,D,20250505,000000,21.0248,21.3,20.9305,21.11,19012,0
+GAB_H.US,D,20250506,000000,21.0735,21.14,21.03,21.1069,7960,0
+GAB_H.US,D,20250507,000000,21.4765,21.4765,21.06,21.2,3529,0
+GAB_H.US,D,20250508,000000,21.2,21.2,21.1,21.2,595,0
+GAB_H.US,D,20250509,000000,21.2375,21.41,21.13,21.13,1634,0
+GAB_H.US,D,20250512,000000,21.27,21.35,21.25,21.35,2027,0
+GAB_H.US,D,20250513,000000,21.18,21.2898,21.11,21.27,2689,0
+GAB_H.US,D,20250514,000000,21.6248,21.6248,21.07,21.07,5912,0
+GAB_H.US,D,20250515,000000,21.1,21.2,21.1,21.2,1568,0
+GAB_H.US,D,20250516,000000,20.934,21.19,20.8201,21.19,1907,0
+GAB_H.US,D,20250519,000000,20.87,21.0526,20.87,21.02,1863,0
+GAB_H.US,D,20250520,000000,21.3,21.3,21.05,21.05,2915,0
+GAB_H.US,D,20250521,000000,21.05,21.105,20.83,20.8687,8845,0
+GAB_H.US,D,20250522,000000,20.95,20.95,20.39,20.92,5283,0
+GAB_H.US,D,20250523,000000,20.95,21.17,20.95,20.95,4062,0
+GAB_H.US,D,20250527,000000,20.97,21.1,20.9,21.04,9018,0
+GAB_H.US,D,20250528,000000,20.975,21,20.88,20.94,6025,0
+GAB_H.US,D,20250529,000000,21.0475,21.0475,20.89,20.9122,6624,0
+GAB_H.US,D,20250530,000000,20.95,20.95,20.8195,20.8195,6497,0
+GAB_H.US,D,20250602,000000,20.8499,20.8532,20.71,20.785,23320,0
+GAB_H.US,D,20250603,000000,20.85,20.88,20.72,20.79,19192,0
+GAB_H.US,D,20250604,000000,20.81,20.83,20.7,20.8,23526,0
+GAB_H.US,D,20250605,000000,21,21,20.82,20.89,9901,0
+GAB_H.US,D,20250606,000000,21.05,21.1146,20.84,20.945,1359,0
+GAB_H.US,D,20250609,000000,20.925,21.04,20.82,20.85,10075,0
+GAB_H.US,D,20250610,000000,20.85,21.097,20.8,20.8,15133,0
+GAB_H.US,D,20250611,000000,20.83,20.9199,20.73,20.87,12746,0
+GAB_H.US,D,20250612,000000,20.8683,21.1,20.8683,20.91,4418,0
+GAB_H.US,D,20250613,000000,20.8635,20.87,20.7809,20.7927,13450,0
+GAB_H.US,D,20250616,000000,20.8816,20.95,20.7,20.74,10116,0
+GAB_H.US,D,20250617,000000,20.8,20.963,20.8,20.8599,6303,0
+GAB_H.US,D,20250618,000000,20.7,20.73,20.5,20.5678,9652,0
+GAB_H.US,D,20250620,000000,21.0223,21.0223,20.48,20.61,44734,0
+GAB_H.US,D,20250623,000000,20.64,20.74,20.53,20.55,6349,0
+GAB_H.US,D,20250624,000000,20.5,20.61,20.5,20.52,17200,0
+GAB_H.US,D,20250625,000000,20.555,20.58,20.5,20.5699,11419,0
+GAB_H.US,D,20250626,000000,20.58,20.65,20.46,20.57,18816,0
+GAB_H.US,D,20250627,000000,20.48,20.5794,20.48,20.56,5130,0
+GAB_H.US,D,20250630,000000,20.6,20.62,20.48,20.4999,17331,0
+GAB_H.US,D,20250701,000000,20.54,20.7099,20.48,20.7099,28728,0
+GAB_H.US,D,20250702,000000,20.69,20.69,20.6289,20.68,2582,0
+GAB_H.US,D,20250703,000000,20.75,20.819,20.75,20.819,7341,0
+GAB_H.US,D,20250707,000000,20.6263,20.85,20.6263,20.79,14465,0
+GAB_H.US,D,20250708,000000,20.6478,20.79,20.6301,20.72,8273,0
+GAB_H.US,D,20250709,000000,20.83,20.85,20.78,20.78,4973,0
+GAB_H.US,D,20250710,000000,20.7,20.89,20.7,20.89,2951,0
+GAB_H.US,D,20250711,000000,20.786,20.8694,20.7,20.8694,3250,0
+GAB_H.US,D,20250714,000000,20.73,20.86,20.7,20.85,4368,0
+GAB_H.US,D,20250715,000000,20.7968,20.7968,20.58,20.65,7193,0
+GAB_H.US,D,20250716,000000,20.65,20.7,20.53,20.64,4522,0
+GAB_H.US,D,20250717,000000,20.6891,20.8599,20.58,20.76,1922,0
+GAB_H.US,D,20250718,000000,20.73,20.83,20.68,20.83,1267,0
+GAB_H.US,D,20250721,000000,20.85,20.93,20.67,20.76,12361,0
+GAB_H.US,D,20250722,000000,20.8,20.8,20.71,20.74,4414,0
+GAB_H.US,D,20250723,000000,20.8,20.8,20.74,20.75,5604,0
+GAB_H.US,D,20250724,000000,20.68,20.75,20.671,20.75,5100,0
+GAB_H.US,D,20250725,000000,20.75,20.79,20.6,20.7,14411,0
+GAB_H.US,D,20250728,000000,20.69,20.7488,20.63,20.63,4248,0
+GAB_H.US,D,20250729,000000,20.6641,20.7364,20.63,20.7364,9425,0
+GAB_H.US,D,20250730,000000,20.7,20.75,20.6233,20.7,8001,0
+GAB_H.US,D,20250731,000000,20.6872,20.7,20.55,20.57,9711,0
+GAB_H.US,D,20250801,000000,20.5848,20.74,20.5848,20.7209,7208,0
+GAB_H.US,D,20250804,000000,20.778,20.85,20.71,20.83,16945,0
+GAB_H.US,D,20250805,000000,20.815,20.8844,20.76,20.7995,7022,0
+GAB_H.US,D,20250806,000000,20.8,20.8,20.7,20.75,4303,0
+GAB_H.US,D,20250807,000000,20.6889,20.75,20.6889,20.73,957,0
+GAB_H.US,D,20250808,000000,20.7257,20.8,20.65,20.8,5251,0
+GAB_H.US,D,20250811,000000,20.8,20.88,20.73,20.82,2457,0
+GAB_H.US,D,20250812,000000,20.8,20.91,20.73,20.91,4313,0
+GAB_H.US,D,20250813,000000,20.97,21.17,20.84,21.04,9553,0
+GAB_H.US,D,20250814,000000,20.93,21.07,20.89,21.01,3435,0
+GAB_H.US,D,20250815,000000,20.83,20.99,20.82,20.87,6889,0
+GAB_H.US,D,20250818,000000,20.99,21.14,20.87,21.02,3378,0
+GAB_H.US,D,20250819,000000,21,21.07,20.96,20.99,11323,0
+GAB_H.US,D,20250820,000000,21.08,21.1,20.94,21.0238,3593,0
+GAB_H.US,D,20250821,000000,20.9801,21.011,20.96,21.011,5847,0
+GAB_H.US,D,20250822,000000,21.15,21.16,21.07,21.07,5247,0
+GAB_H.US,D,20250825,000000,21.03,21.0911,21.02,21.02,3430,0
+GAB_H.US,D,20250826,000000,21.044,21.12,20.99,20.99,9303,0
+GAB_H.US,D,20250827,000000,20.91,20.99,20.91,20.91,4129,0
+GAB_H.US,D,20250828,000000,20.99,21,20.92,20.95,12462,0
+GAB_H.US,D,20250829,000000,20.91,21.04,20.76,20.9152,17216,0
+GAB_H.US,D,20250902,000000,20.84,20.99,20.7628,20.9899,10093,0
+GAB_H.US,D,20250903,000000,20.89,21.02,20.88,21.02,2103,0
+GAB_H.US,D,20250904,000000,20.9685,21.1,20.9685,21.1,6701,0
+GAB_H.US,D,20250905,000000,21.2,21.28,21.0601,21.26,12597,0
+GAB_H.US,D,20250908,000000,21.4,21.58,21.26,21.4,10141,0
+GAB_H.US,D,20250909,000000,21.35,21.48,21.25,21.4799,13868,0
+GAB_H.US,D,20250910,000000,21.45,21.54,21.36,21.45,7546,0
+GAB_H.US,D,20250911,000000,21.5,21.64,21.4,21.6399,7549,0
+GAB_H.US,D,20250912,000000,21.6,21.6499,21.45,21.51,5118,0
+GAB_H.US,D,20250915,000000,21.61,21.6882,21.55,21.6,11253,0
+GAB_H.US,D,20250916,000000,21.62,21.72,21.6061,21.72,4153,0
+GAB_H.US,D,20250917,000000,21.635,21.77,21.63,21.73,7678,0
+GAB_H.US,D,20250918,000000,21.73,21.8,21.55,21.7202,34089,0
+GAB_H.US,D,20250919,000000,21.528,21.58,21.44,21.462,5307,0
+GAB_H.US,D,20250922,000000,21.4584,21.5763,21.32,21.45,5227,0
+GAB_H.US,D,20250923,000000,21.3001,21.37,21.23,21.3,8996,0
+GAB_H.US,D,20250924,000000,21.25,21.41,21.16,21.2618,17398,0
+GAB_H.US,D,20250925,000000,21.2924,21.3,21.14,21.1703,5738,0
+GAB_H.US,D,20250926,000000,21.17,21.3054,21.12,21.24,7935,0
+GAB_H.US,D,20250929,000000,21.22,21.32,21.16,21.2,6887,0
+GAB_H.US,D,20250930,000000,21.2345,21.33,21.1114,21.25,5244,0
+GAB_H.US,D,20251001,000000,21.3,21.3,21.16,21.21,3505,0
+GAB_H.US,D,20251002,000000,21.14,21.2902,21.1385,21.2902,1552,0
+GAB_H.US,D,20251003,000000,21.245,21.35,21.2085,21.35,4160,0
+GAB_H.US,D,20251006,000000,21.2201,21.3,21.2,21.25,5030,0
+GAB_H.US,D,20251007,000000,21.285,21.3,21.12,21.24,4318,0
+GAB_H.US,D,20251008,000000,21.16,21.17,20.92,21.1686,9344,0
+GAB_H.US,D,20251009,000000,21.01,21.1,20.87,20.88,6837,0
+GAB_H.US,D,20251010,000000,20.88,21.03,20.8401,20.88,3967,0
+GAB_H.US,D,20251013,000000,20.8923,20.965,20.8205,20.86,6139,0
+GAB_H.US,D,20251014,000000,20.87,20.87,20.77,20.836,6574,0
+GAB_H.US,D,20251015,000000,20.88,21.0883,20.88,21.0883,6999,0
+GAB_H.US,D,20251016,000000,21,21.0246,20.81,21.02,4215,0
+GAB_H.US,D,20251017,000000,20.96,21.02,20.88,20.97,7791,0
+GAB_H.US,D,20251020,000000,21.09,21.18,21.065,21.18,4255,0
+GAB_H.US,D,20251021,000000,21.19,21.19,21.1,21.19,1002,0
+GAB_H.US,D,20251022,000000,21.13,21.195,21.06,21.195,7234,0
+GAB_H.US,D,20251023,000000,21.05,21.2376,21.05,21.2376,1779,0
+GAB_H.US,D,20251024,000000,21.2,21.2,21,21.18,14116,0
+GAB_H.US,D,20251027,000000,21.15,21.26,21.1001,21.21,12734,0
+GAB_H.US,D,20251028,000000,21.18,21.22,21.12,21.18,5806,0
+GAB_H.US,D,20251029,000000,21.14,21.14,21.05,21.09,3608,0
+GAB_H.US,D,20251030,000000,21.0784,21.0784,20.92,21.04,10224,0
+GAB_H.US,D,20251031,000000,20.93,21.06,20.93,21.02,47198,0
+GAB_H.US,D,20251103,000000,21.04,21.11,20.99,21.11,17370,0
+GAB_H.US,D,20251104,000000,21.012,21.095,20.94,20.99,5993,0
+GAB_H.US,D,20251105,000000,20.96,21.0363,20.83,20.97,14871,0
+GAB_H.US,D,20251106,000000,20.96,20.96,20.88,20.95,2122,0
+GAB_H.US,D,20251107,000000,20.87,21,20.87,21,12542,0
+GAB_H.US,D,20251110,000000,21.01,21.055,20.96,21.02,7146,0
+GAB_H.US,D,20251111,000000,20.97,21.14,20.91,21,6860,0
+GAB_H.US,D,20251112,000000,20.86,21,20.86,20.99,3355,0
+GAB_H.US,D,20251113,000000,20.95,20.9995,20.85,20.95,38147,0
+GAB_H.US,D,20251114,000000,20.94,21.04,20.88,21.0399,19683,0
+GAB_H.US,D,20251117,000000,20.9599,20.97,20.83,20.96,39707,0
+GAB_H.US,D,20251118,000000,20.96,21.09,20.96,21.005,4933,0
+GAB_H.US,D,20251119,000000,21.0899,21.0899,20.95,20.97,9056,0
+GAB_H.US,D,20251120,000000,21.08,21.08,20.96,20.96,20760,0
+GAB_H.US,D,20251121,000000,20.95,21.05,20.95,21.05,10268,0
+GAB_H.US,D,20251124,000000,21.08,21.21,21.03,21.1,15456,0
+GAB_H.US,D,20251125,000000,21.17,21.26,20.99,20.99,10823,0
+GAB_H.US,D,20251126,000000,21.04,21.165,20.96,21.06,7654,0
+GAB_H.US,D,20251128,000000,21.13,21.13,21.05,21.11,1574,0
+GAB_H.US,D,20251201,000000,21.02,21.1,21,21,3230,0
+GAB_H.US,D,20251202,000000,21.07,21.15,21,21.1042,1318,0
+GAB_H.US,D,20251203,000000,21.02,21.12,20.963,21.02,3465,0
+GAB_H.US,D,20251204,000000,21.04,21.0562,20.86,20.9701,6937,0
+GAB_H.US,D,20251205,000000,20.93,21.0257,20.9,20.96,14168,0
+GAB_H.US,D,20251208,000000,20.99,20.99,20.92,20.97,1872,0
+GAB_H.US,D,20251209,000000,20.95,21.1199,20.93,21.1,13256,0
+GAB_H.US,D,20251210,000000,21.09,21.09,21,21.05,2539,0
+GAB_H.US,D,20251211,000000,21.29,21.6499,20.98,21.17,16310,0
+GAB_H.US,D,20251212,000000,21.15,21.16,21.05,21.08,9077,0
+GAB_H.US,D,20251215,000000,21.08,21.267,20.85,21.13,44654,0
+GAB_H.US,D,20251216,000000,21.09,21.18,21.02,21.15,48268,0
+GAB_H.US,D,20251217,000000,21.2,21.24,21.1,21.1,6169,0
+GAB_H.US,D,20251218,000000,20.95,21,20.86,20.86,13592,0
+GAB_H.US,D,20251219,000000,20.79,20.85,20.7,20.83,11671,0
+GAB_H.US,D,20251222,000000,20.8,20.8,20.76,20.8,3521,0
+GAB_H.US,D,20251223,000000,20.71,20.82,20.71,20.77,20064,0
+GAB_H.US,D,20251224,000000,20.8252,20.84,20.76,20.83,4804,0
+GAB_H.US,D,20251226,000000,20.8649,20.8892,20.8,20.8892,9004,0
+GAB_H.US,D,20251229,000000,20.7701,20.95,20.7701,20.85,6105,0
+GAB_H.US,D,20251230,000000,20.8669,20.9,20.79,20.85,27841,0
+GAB_H.US,D,20251231,000000,20.845,20.865,20.75,20.81,13552,0
+GAB_H.US,D,20260102,000000,20.89,20.9315,20.76,20.7901,9226,0
+GAB_H.US,D,20260105,000000,20.82,20.9,20.82,20.9,1412,0
+GAB_H.US,D,20260106,000000,20.89,20.97,20.85,20.85,17795,0
+GAB_H.US,D,20260107,000000,20.8601,20.95,20.85,20.8604,5813,0
+GAB_H.US,D,20260108,000000,20.86,20.97,20.85,20.86,5335,0
+GAB_H.US,D,20260109,000000,20.92,20.98,20.86,20.98,3420,0
+GAB_H.US,D,20260112,000000,20.87,20.95,20.87,20.9,4509,0
+GAB_H.US,D,20260113,000000,20.91,20.923,20.9,20.9,2643,0
+GAB_H.US,D,20260114,000000,20.8923,21.0348,20.88,20.9,8218,0
+GAB_H.US,D,20260115,000000,20.91,21.05,20.9,20.99,7408,0
+GAB_H.US,D,20260116,000000,20.9645,21.04,20.92,21.04,5116,0
+GAB_H.US,D,20260120,000000,21.5,21.5,20.85,21.16,17477,0
+GAB_H.US,D,20260121,000000,21.06,21.1,21.01,21.04,9301,0
+GAB_H.US,D,20260122,000000,21.06,21.1,21.01,21.0999,2792,0
+GAB_H.US,D,20260123,000000,21.055,21.1,21.01,21.0598,3775,0
+GAB_H.US,D,20260126,000000,21.09,21.09,21.02,21.03,3913,0
+GAB_H.US,D,20260127,000000,21.05,21.26,21.03,21.05,11513,0
+GAB_H.US,D,20260128,000000,21.05,21.13,21.02,21.1,8556,0
+GAB_H.US,D,20260129,000000,21.085,21.15,21.0001,21.01,2273,0
+GAB_H.US,D,20260130,000000,21.095,21.095,21.02,21.06,2353,0
+GAB_H.US,D,20260202,000000,21.115,21.115,20.92,20.95,9656,0
+GAB_H.US,D,20260203,000000,20.95,21.07,20.85,20.9171,14581,0
+GAB_H.US,D,20260204,000000,21,21,20.9,20.95,1935,0
+GAB_H.US,D,20260205,000000,20.9,21,20.85,21,2578,0
+GAB_H.US,D,20260206,000000,20.95,20.98,20.9,20.98,1151,0
+GAB_H.US,D,20260209,000000,20.86,20.97,20.86,20.91,2891,0
+GAB_H.US,D,20260210,000000,20.8699,20.9715,20.8201,20.94,4682,0
+GAB_H.US,D,20260211,000000,20.955,21,20.95,20.99,3804,0
+GAB_H.US,D,20260212,000000,20.9851,21.07,20.89,20.91,2409,0
+GAB_H.US,D,20260213,000000,21.05,21.11,20.91,21.11,8808,0
+GAB_H.US,D,20260217,000000,21.1,21.1,20.96,20.9999,5581,0
+GAB_H.US,D,20260218,000000,21.0592,21.1,20.9201,21.1,11656,0
diff --git a/daily/us/nyse stocks/1/gap.us.txt b/daily/us/nyse stocks/1/gap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98a0089bbe47338affb247d81204e9131973a8ff
--- /dev/null
+++ b/daily/us/nyse stocks/1/gap.us.txt	
@@ -0,0 +1,9717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAP.US,D,19870723,000000,1.60362,1.60362,1.53498,1.54194,3987408.6322114,0
+GAP.US,D,19870724,000000,1.54194,1.54194,1.51443,1.52119,3739179.8259499,0
+GAP.US,D,19870727,000000,1.52804,1.54194,1.52119,1.52804,1367221.2027491,0
+GAP.US,D,19870728,000000,1.54194,1.56926,1.54194,1.55555,2379834.5612847,0
+GAP.US,D,19870729,000000,1.5624,1.61047,1.55555,1.59686,2127663.6418413,0
+GAP.US,D,19870730,000000,1.59686,1.59686,1.58287,1.59686,1008669.1732836,0
+GAP.US,D,19870731,000000,1.59686,1.61723,1.58981,1.61723,2119787.7037574,0
+GAP.US,D,19870803,000000,1.61047,1.61723,1.59686,1.59686,2442879.3632155,0
+GAP.US,D,19870804,000000,1.58981,1.59686,1.56926,1.58287,1217499.6404959,0
+GAP.US,D,19870805,000000,1.58287,1.61047,1.58287,1.58981,1209619.558272,0
+GAP.US,D,19870806,000000,1.58287,1.64464,1.58287,1.63778,2809307.3307648,0
+GAP.US,D,19870807,000000,1.65815,1.70622,1.65139,1.69927,3498833.1739823,0
+GAP.US,D,19870810,000000,1.6928,1.69927,1.68556,1.6928,2892052.3382553,0
+GAP.US,D,19870811,000000,1.6928,1.6928,1.6789,1.6928,2809307.3307648,0
+GAP.US,D,19870812,000000,1.6928,1.70622,1.68556,1.6928,2785666.0480583,0
+GAP.US,D,19870813,000000,1.68556,1.6928,1.63778,1.65815,6359364.1473072,0
+GAP.US,D,19870814,000000,1.65139,1.6652,1.64464,1.64464,2832950.6855414,0
+GAP.US,D,19870817,000000,1.65815,1.6652,1.64464,1.65139,2620184.3213573,0
+GAP.US,D,19870818,000000,1.65139,1.65815,1.58287,1.63083,3455485.4695061,0
+GAP.US,D,19870819,000000,1.62407,1.63778,1.61723,1.61723,1402686.7529314,0
+GAP.US,D,19870820,000000,1.61723,1.6652,1.61723,1.65815,2825068.5312476,0
+GAP.US,D,19870821,000000,1.6652,1.6928,1.6652,1.68556,2966916.227487,0
+GAP.US,D,19870824,000000,1.6928,1.6928,1.63778,1.64464,2009463.4445184,0
+GAP.US,D,19870825,000000,1.64464,1.65139,1.62407,1.63083,5650147.4228452,0
+GAP.US,D,19870826,000000,1.62407,1.62407,1.60362,1.61047,1087473.1036272,0
+GAP.US,D,19870827,000000,1.61047,1.61047,1.53498,1.55555,4456283.8848809,0
+GAP.US,D,19870828,000000,1.55555,1.55555,1.51443,1.52804,2549258.4011676,0
+GAP.US,D,19870831,000000,1.53498,1.55555,1.52804,1.53498,2348311.1242843,0
+GAP.US,D,19870901,000000,1.53498,1.53498,1.46646,1.47331,10153704.548824,0
+GAP.US,D,19870902,000000,1.46646,1.50072,1.46646,1.50072,9905472.6344577,0
+GAP.US,D,19870903,000000,1.50757,1.50757,1.47331,1.48731,11126910.243996,0
+GAP.US,D,19870904,000000,1.48017,1.48731,1.43228,1.43228,5145805.5839583,0
+GAP.US,D,19870908,000000,1.43228,1.43228,1.35024,1.36356,11004767.93349,0
+GAP.US,D,19870909,000000,1.37071,1.38441,1.32949,1.37737,14499660.030326,0
+GAP.US,D,19870910,000000,1.38441,1.39098,1.30199,1.32274,10725016.726264,0
+GAP.US,D,19870911,000000,1.31588,1.35024,1.31588,1.33605,7001601.2089016,0
+GAP.US,D,19870914,000000,1.34319,1.35024,1.32274,1.33605,5169442.7225249,0
+GAP.US,D,19870915,000000,1.32949,1.32949,1.28152,1.28152,10634395.780689,0
+GAP.US,D,19870916,000000,1.26077,1.26077,1.21289,1.21956,19649405.655396,0
+GAP.US,D,19870917,000000,1.23355,1.23355,1.21289,1.22679,9775450.241729,0
+GAP.US,D,19870918,000000,1.21956,1.21956,1.02101,1.04138,81166575.012103,0
+GAP.US,D,19870921,000000,0.836072,0.849682,0.774491,0.81532,142238512.47092,0
+GAP.US,D,19870922,000000,0.822076,0.836072,0.788101,0.829412,76832435.509796,0
+GAP.US,D,19870923,000000,0.829412,0.836072,0.794858,0.808756,43144371.210729,0
+GAP.US,D,19870924,000000,0.801807,0.822076,0.788101,0.808756,36485558.758741,0
+GAP.US,D,19870925,000000,0.808756,0.81532,0.808756,0.808756,13073336.138828,0
+GAP.US,D,19870928,000000,0.822076,0.822076,0.808756,0.81532,19948853.960078,0
+GAP.US,D,19870929,000000,0.81532,0.836072,0.801807,0.836072,18305819.519144,0
+GAP.US,D,19870930,000000,0.836072,0.856438,0.829412,0.843022,21532784.676228,0
+GAP.US,D,19871001,000000,0.843022,0.863484,0.836072,0.863484,25776294.94468,0
+GAP.US,D,19871002,000000,0.856438,0.856438,0.836072,0.856438,10792001.569306,0
+GAP.US,D,19871005,000000,0.856438,0.856438,0.829412,0.836072,7600504.0344747,0
+GAP.US,D,19871006,000000,0.836072,0.836072,0.788101,0.794858,10685622.531355,0
+GAP.US,D,19871007,000000,0.788101,0.788101,0.760785,0.760785,21111195.097076,0
+GAP.US,D,19871008,000000,0.746983,0.746983,0.685209,0.705865,61859963.293793,0
+GAP.US,D,19871009,000000,0.712525,0.726231,0.705865,0.705865,19436633.075002,0
+GAP.US,D,19871012,000000,0.712525,0.71986,0.699011,0.712525,21142706.101657,0
+GAP.US,D,19871013,000000,0.726231,0.726231,0.705865,0.712525,7801449.239288,0
+GAP.US,D,19871014,000000,0.705865,0.712525,0.699011,0.699011,14286890.558037,0
+GAP.US,D,19871015,000000,0.691965,0.691965,0.65799,0.65799,17860586.585216,0
+GAP.US,D,19871016,000000,0.65104,0.65104,0.616774,0.616774,26887414.511188,0
+GAP.US,D,19871019,000000,0.582606,0.602876,0.500369,0.500369,26256990.320685,0
+GAP.US,D,19871020,000000,0.507029,0.541295,0.38378,0.493516,26312154.004357,0
+GAP.US,D,19871021,000000,0.459212,0.541295,0.459212,0.514171,24286931.431425,0
+GAP.US,D,19871022,000000,0.500369,0.500369,0.431704,0.445332,15378307.846916,0
+GAP.US,D,19871023,000000,0.431704,0.465872,0.424928,0.438528,9034700.7559515,0
+GAP.US,D,19871026,000000,0.404426,0.41097,0.349351,0.363221,13006350.25975,0
+GAP.US,D,19871027,000000,0.376937,0.41097,0.376937,0.390604,12840871.641154,0
+GAP.US,D,19871028,000000,0.349351,0.424928,0.349351,0.41097,10902327.900615,0
+GAP.US,D,19871029,000000,0.404426,0.438528,0.397342,0.431704,9621785.5302588,0
+GAP.US,D,19871030,000000,0.452292,0.459212,0.431704,0.431704,14696666.230062,0
+GAP.US,D,19871102,000000,0.424928,0.424928,0.41097,0.418008,6851874.4664733,0
+GAP.US,D,19871103,000000,0.418008,0.418008,0.390604,0.397342,6914918.2323691,0
+GAP.US,D,19871104,000000,0.38378,0.431704,0.38378,0.418008,8301843.7848179,0
+GAP.US,D,19871105,000000,0.418008,0.418008,0.404426,0.41097,13029995.686597,0
+GAP.US,D,19871106,000000,0.41097,0.445332,0.404426,0.418008,15291626.942454,0
+GAP.US,D,19871109,000000,0.424928,0.459212,0.418008,0.452292,13711630.051205,0
+GAP.US,D,19871110,000000,0.438528,0.493516,0.431704,0.438528,25197101.648981,0
+GAP.US,D,19871111,000000,0.445332,0.459212,0.438528,0.445332,8002393.4080664,0
+GAP.US,D,19871112,000000,0.472861,0.486373,0.438528,0.486373,20067054.157401,0
+GAP.US,D,19871113,000000,0.459212,0.465872,0.431704,0.445332,24164786.012816,0
+GAP.US,D,19871116,000000,0.459212,0.459212,0.431704,0.431704,7135565.7148121,0
+GAP.US,D,19871117,000000,0.431704,0.431704,0.397342,0.418008,13455529.451,0
+GAP.US,D,19871118,000000,0.41097,0.431704,0.41097,0.424928,7340451.9967724,0
+GAP.US,D,19871119,000000,0.424928,0.431704,0.41097,0.41097,4278976.8546691,0
+GAP.US,D,19871120,000000,0.404426,0.424928,0.404426,0.424928,7352273.1561431,0
+GAP.US,D,19871123,000000,0.438528,0.445332,0.431704,0.431704,10925966.075217,0
+GAP.US,D,19871124,000000,0.438528,0.438528,0.424928,0.424928,6174175.9988366,0
+GAP.US,D,19871125,000000,0.418008,0.431704,0.418008,0.431704,6414523.6868392,0
+GAP.US,D,19871127,000000,0.431704,0.438528,0.424928,0.431704,2840831.8038003,0
+GAP.US,D,19871130,000000,0.397342,0.418008,0.390604,0.41097,9791212.4782468,0
+GAP.US,D,19871201,000000,0.418008,0.424928,0.404426,0.404426,5082762.8540974,0
+GAP.US,D,19871202,000000,0.404426,0.418008,0.404426,0.404426,4602065.4060222,0
+GAP.US,D,19871203,000000,0.41097,0.418008,0.38378,0.390604,11150553.598772,0
+GAP.US,D,19871204,000000,0.390604,0.390604,0.363221,0.370103,7671426.8465593,0
+GAP.US,D,19871207,000000,0.370103,0.376937,0.370103,0.376937,3747058.8721388,0
+GAP.US,D,19871208,000000,0.376937,0.376937,0.370103,0.376937,4487802.1417063,0
+GAP.US,D,19871209,000000,0.376937,0.390604,0.370103,0.390604,6028393.4416602,0
+GAP.US,D,19871210,000000,0.376937,0.38378,0.370103,0.370103,5709243.8953841,0
+GAP.US,D,19871211,000000,0.363221,0.376937,0.363221,0.370103,11544567.03428,0
+GAP.US,D,19871214,000000,0.370103,0.390604,0.370103,0.390604,13215178.654892,0
+GAP.US,D,19871215,000000,0.390604,0.418008,0.390604,0.397342,15315263.044985,0
+GAP.US,D,19871216,000000,0.397342,0.404426,0.390604,0.404426,4472048.1934686,0
+GAP.US,D,19871217,000000,0.41097,0.41097,0.397342,0.404426,6702152.90422,0
+GAP.US,D,19871218,000000,0.404426,0.418008,0.404426,0.404426,9952754.1638358,0
+GAP.US,D,19871221,000000,0.418008,0.438528,0.41097,0.438528,9992155.61099,0
+GAP.US,D,19871222,000000,0.438528,0.465872,0.418008,0.452292,10394050.164757,0
+GAP.US,D,19871223,000000,0.465872,0.47981,0.459212,0.47981,12403514.64531,0
+GAP.US,D,19871224,000000,0.465872,0.472861,0.459212,0.465872,4472048.1934686,0
+GAP.US,D,19871228,000000,0.452292,0.452292,0.438528,0.445332,6115072.2740527,0
+GAP.US,D,19871229,000000,0.438528,0.452292,0.438528,0.445332,2643825.6040639,0
+GAP.US,D,19871230,000000,0.445332,0.459212,0.445332,0.459212,9208069.8171214,0
+GAP.US,D,19871231,000000,0.452292,0.459212,0.445332,0.445332,5252186.6939803,0
+GAP.US,D,19880104,000000,0.459212,0.472861,0.445332,0.452292,6225397.5693267,0
+GAP.US,D,19880105,000000,0.465872,0.465872,0.459212,0.459212,9452361.6903759,0
+GAP.US,D,19880106,000000,0.472861,0.507029,0.465872,0.507029,12785706.921447,0
+GAP.US,D,19880107,000000,0.500369,0.514171,0.486373,0.507029,15610774.416659,0
+GAP.US,D,19880108,000000,0.507029,0.507029,0.418008,0.431704,13455529.451,0
+GAP.US,D,19880111,000000,0.438528,0.459212,0.418008,0.452292,12371989.13624,0
+GAP.US,D,19880112,000000,0.452292,0.452292,0.424928,0.431704,5000017.846607,0
+GAP.US,D,19880113,000000,0.431704,0.445332,0.424928,0.445332,3057539.2451313,0
+GAP.US,D,19880114,000000,0.438528,0.452292,0.438528,0.445332,3006320.7827463,0
+GAP.US,D,19880115,000000,0.465872,0.472861,0.459212,0.459212,4606009.5912742,0
+GAP.US,D,19880118,000000,0.459212,0.472861,0.452292,0.465872,3948004.0769521,0
+GAP.US,D,19880119,000000,0.465872,0.472861,0.445332,0.452292,3305764.9432878,0
+GAP.US,D,19880120,000000,0.452292,0.452292,0.41097,0.431704,7356217.3413951,0
+GAP.US,D,19880121,000000,0.431704,0.431704,0.41097,0.424928,6386940.2909507,0
+GAP.US,D,19880122,000000,0.431704,0.438528,0.431704,0.431704,3026016.8441659,0
+GAP.US,D,19880125,000000,0.452292,0.452292,0.445332,0.445332,3565815.9449551,0
+GAP.US,D,19880126,000000,0.445332,0.445332,0.431704,0.438528,1509064.7548485,0
+GAP.US,D,19880127,000000,0.445332,0.459212,0.431704,0.445332,3364868.6680718,0
+GAP.US,D,19880128,000000,0.445332,0.445332,0.431704,0.438528,1828218.4452647,0
+GAP.US,D,19880129,000000,0.438528,0.438528,0.424928,0.431704,3479131.9323877,0
+GAP.US,D,19880201,000000,0.431704,0.438528,0.418008,0.424928,3723417.5894322,0
+GAP.US,D,19880202,000000,0.424928,0.431704,0.424928,0.431704,6891280.0577676,0
+GAP.US,D,19880203,000000,0.431704,0.438528,0.431704,0.438528,6122947.1761015,0
+GAP.US,D,19880204,000000,0.431704,0.438528,0.431704,0.431704,2903874.5336611,0
+GAP.US,D,19880205,000000,0.431704,0.431704,0.424928,0.431704,1828218.4452647,0
+GAP.US,D,19880208,000000,0.418008,0.424928,0.41097,0.418008,2620184.3213573,0
+GAP.US,D,19880209,000000,0.418008,0.431704,0.418008,0.431704,2021285.6399242,0
+GAP.US,D,19880210,000000,0.431704,0.452292,0.431704,0.445332,3928303.8713925,0
+GAP.US,D,19880211,000000,0.445332,0.452292,0.445332,0.445332,3427909.3258626,0
+GAP.US,D,19880212,000000,0.445332,0.465872,0.445332,0.459212,4653289.0485823,0
+GAP.US,D,19880216,000000,0.459212,0.459212,0.445332,0.459212,4078027.5057158,0
+GAP.US,D,19880217,000000,0.459212,0.472861,0.452292,0.465872,5677720.4583837,0
+GAP.US,D,19880218,000000,0.459212,0.472861,0.459212,0.472861,4078027.5057158,0
+GAP.US,D,19880219,000000,0.465872,0.500369,0.465872,0.493516,5358569.8760725,0
+GAP.US,D,19880222,000000,0.486373,0.507029,0.47981,0.507029,8802240.4024178,0
+GAP.US,D,19880223,000000,0.493516,0.527781,0.493516,0.514171,8617053.2899821,0
+GAP.US,D,19880224,000000,0.514171,0.555193,0.514171,0.541295,15039457.059045,0
+GAP.US,D,19880225,000000,0.548341,0.582606,0.534441,0.56166,31394915.822419,0
+GAP.US,D,19880226,000000,0.575366,0.589266,0.568803,0.589266,18802274.023561,0
+GAP.US,D,19880229,000000,0.589266,0.610114,0.589266,0.602876,15059159.336675,0
+GAP.US,D,19880301,000000,0.602876,0.610114,0.568803,0.575366,7580802.79288,0
+GAP.US,D,19880302,000000,0.575366,0.575366,0.575366,0.575366,3431848.3309396,0
+GAP.US,D,19880303,000000,0.575366,0.575366,0.548341,0.555193,4617823.4983999,0
+GAP.US,D,19880304,000000,0.555193,0.56166,0.534441,0.541295,4755732.1895624,0
+GAP.US,D,19880307,000000,0.548341,0.548341,0.520543,0.541295,7438956.1326756,0
+GAP.US,D,19880308,000000,0.541295,0.575366,0.541295,0.575366,12056782.73918,0
+GAP.US,D,19880309,000000,0.575366,0.575366,0.555193,0.555193,2836886.5825134,0
+GAP.US,D,19880310,000000,0.548341,0.555193,0.534441,0.534441,3065414.1471802,0
+GAP.US,D,19880311,000000,0.534441,0.534441,0.493516,0.527781,12257727.943994,0
+GAP.US,D,19880314,000000,0.520543,0.541295,0.520543,0.534441,3825859.6943774,0
+GAP.US,D,19880315,000000,0.534441,0.541295,0.527781,0.527781,2163132.3001286,0
+GAP.US,D,19880316,000000,0.527781,0.541295,0.514171,0.541295,3565815.9449551,0
+GAP.US,D,19880317,000000,0.541295,0.541295,0.527781,0.534441,2990555.4381236,0
+GAP.US,D,19880318,000000,0.534441,0.534441,0.520543,0.520543,6489386.5400359,0
+GAP.US,D,19880321,000000,0.520543,0.520543,0.507029,0.514171,5366448.9222613,0
+GAP.US,D,19880322,000000,0.514171,0.520543,0.500369,0.507029,3829799.7354893,0
+GAP.US,D,19880323,000000,0.514171,0.534441,0.514171,0.527781,4649350.0435053,0
+GAP.US,D,19880324,000000,0.520543,0.520543,0.507029,0.514171,3695833.1575087,0
+GAP.US,D,19880325,000000,0.507029,0.514171,0.486373,0.486373,6390878.2599926,0
+GAP.US,D,19880328,000000,0.465872,0.47981,0.445332,0.472861,8719500.5751023,0
+GAP.US,D,19880329,000000,0.472861,0.486373,0.472861,0.47981,4164706.3381082,0
+GAP.US,D,19880330,000000,0.486373,0.500369,0.459212,0.459212,6221454.4201097,0
+GAP.US,D,19880331,000000,0.465872,0.465872,0.452292,0.465872,4542964.7893433,0
+GAP.US,D,19880404,000000,0.459212,0.459212,0.438528,0.452292,4767550.2408282,0
+GAP.US,D,19880405,000000,0.459212,0.459212,0.452292,0.459212,4732090.9068559,0
+GAP.US,D,19880406,000000,0.459212,0.465872,0.445332,0.465872,3684019.250383,0
+GAP.US,D,19880407,000000,0.459212,0.47981,0.459212,0.465872,6394826.5893845,0
+GAP.US,D,19880408,000000,0.472861,0.500369,0.459212,0.486373,6249039.8880682,0
+GAP.US,D,19880411,000000,0.486373,0.493516,0.47981,0.486373,3010253.5716131,0
+GAP.US,D,19880412,000000,0.486373,0.486373,0.472861,0.47981,5027601.2424954,0
+GAP.US,D,19880413,000000,0.47981,0.47981,0.465872,0.465872,4302613.9932357,0
+GAP.US,D,19880414,000000,0.452292,0.459212,0.445332,0.452292,5827445.1287419,0
+GAP.US,D,19880415,000000,0.452292,0.465872,0.445332,0.459212,3238783.20835,0
+GAP.US,D,19880418,000000,0.459212,0.465872,0.452292,0.459212,3758880.0315096,0
+GAP.US,D,19880419,000000,0.459212,0.507029,0.459212,0.493516,9306578.0971646,0
+GAP.US,D,19880420,000000,0.486373,0.500369,0.47981,0.47981,4917273.8751515,0
+GAP.US,D,19880421,000000,0.472861,0.514171,0.472861,0.493516,5287649.1360578,0
+GAP.US,D,19880422,000000,0.507029,0.520543,0.500369,0.514171,9180489.5293378,0
+GAP.US,D,19880425,000000,0.514171,0.520543,0.507029,0.507029,4566603.9999799,0
+GAP.US,D,19880426,000000,0.514171,0.534441,0.514171,0.534441,8845578.7825789,0
+GAP.US,D,19880427,000000,0.527781,0.541295,0.520543,0.520543,4921218.0604034,0
+GAP.US,D,19880428,000000,0.514171,0.520543,0.514171,0.520543,2423173.9774809,0
+GAP.US,D,19880429,000000,0.520543,0.520543,0.507029,0.514171,2978735.3147878,0
+GAP.US,D,19880502,000000,0.507029,0.514171,0.500369,0.507029,1784875.9209635,0
+GAP.US,D,19880503,000000,0.507029,0.514171,0.500369,0.507029,2557144.6996014,0
+GAP.US,D,19880504,000000,0.500369,0.507029,0.493516,0.500369,3270301.4651755,0
+GAP.US,D,19880505,000000,0.500369,0.507029,0.493516,0.500369,2631999.2645181,0
+GAP.US,D,19880506,000000,0.500369,0.520543,0.500369,0.507029,2671407.9639174,0
+GAP.US,D,19880509,000000,0.514171,0.520543,0.507029,0.520543,2651705.6862878,0
+GAP.US,D,19880510,000000,0.520543,0.527781,0.514171,0.514171,2797488.2434641,0
+GAP.US,D,19880511,000000,0.514171,0.514171,0.500369,0.507029,3069360.4045021,0
+GAP.US,D,19880512,000000,0.500369,0.520543,0.486373,0.500369,3195440.6840488,0
+GAP.US,D,19880513,000000,0.500369,0.514171,0.500369,0.500369,4003166.7245891,0
+GAP.US,D,19880516,000000,0.500369,0.527781,0.500369,0.520543,3944059.8917002,0
+GAP.US,D,19880517,000000,0.527781,0.541295,0.520543,0.520543,6690332.7808842,0
+GAP.US,D,19880518,000000,0.520543,0.534441,0.514171,0.514171,6032328.3025972,0
+GAP.US,D,19880519,000000,0.514171,0.527781,0.500369,0.520543,10894447.818392,0
+GAP.US,D,19880520,000000,0.520543,0.527781,0.514171,0.514171,3156043.3810345,0
+GAP.US,D,19880523,000000,0.507029,0.507029,0.500369,0.500369,4550844.8715671,0
+GAP.US,D,19880524,000000,0.500369,0.514171,0.500369,0.514171,5220665.3290499,0
+GAP.US,D,19880525,000000,0.520543,0.520543,0.514171,0.520543,4779373.472269,0
+GAP.US,D,19880526,000000,0.514171,0.527781,0.514171,0.527781,3557931.7185912,0
+GAP.US,D,19880527,000000,0.527781,0.534441,0.527781,0.527781,2269511.3380807,0
+GAP.US,D,19880531,000000,0.527781,0.548341,0.520543,0.541295,3632796.6438579,0
+GAP.US,D,19880601,000000,0.541295,0.575366,0.534441,0.568803,11520929.895713,0
+GAP.US,D,19880602,000000,0.56166,0.575366,0.555193,0.56166,6702152.90422,0
+GAP.US,D,19880603,000000,0.56166,0.56166,0.555193,0.56166,3100877.6252926,0
+GAP.US,D,19880606,000000,0.56166,0.568803,0.548341,0.568803,4105610.9016042,0
+GAP.US,D,19880607,000000,0.568803,0.575366,0.56166,0.568803,8557950.6012331,0
+GAP.US,D,19880608,000000,0.575366,0.602876,0.575366,0.602876,11552446.080469,0
+GAP.US,D,19880609,000000,0.596119,0.596119,0.582606,0.589266,3951948.2622041,0
+GAP.US,D,19880610,000000,0.589266,0.602876,0.589266,0.596119,5173382.7636368,0
+GAP.US,D,19880613,000000,0.602876,0.610114,0.589266,0.602876,5969287.6448064,0
+GAP.US,D,19880614,000000,0.610114,0.616774,0.602876,0.610114,8896802.425139,0
+GAP.US,D,19880615,000000,0.610114,0.630578,0.596119,0.62382,10587119.431486,0
+GAP.US,D,19880616,000000,0.62382,0.65799,0.616774,0.644186,22151381.491151,0
+GAP.US,D,19880617,000000,0.65104,0.671502,0.602876,0.644186,22505991.407434,0
+GAP.US,D,19880620,000000,0.62382,0.644186,0.616774,0.637044,4066202.202205,0
+GAP.US,D,19880621,000000,0.644186,0.678645,0.644186,0.678645,10961428.517294,0
+GAP.US,D,19880622,000000,0.699011,0.726231,0.699011,0.705865,22305048.27469,0
+GAP.US,D,19880623,000000,0.712525,0.726231,0.678645,0.705865,17537496.997828,0
+GAP.US,D,19880624,000000,0.699011,0.712525,0.691965,0.699011,5350690.8298836,0
+GAP.US,D,19880627,000000,0.699011,0.699011,0.685209,0.685209,2501978.9438595,0
+GAP.US,D,19880628,000000,0.685209,0.685209,0.664746,0.671502,5185200.8149026,0
+GAP.US,D,19880629,000000,0.678645,0.712525,0.678645,0.691965,5122158.0850417,0
+GAP.US,D,19880630,000000,0.699011,0.699011,0.671502,0.691965,4440522.6843982,0
+GAP.US,D,19880701,000000,0.699011,0.699011,0.664746,0.664746,3286063.7016931,0
+GAP.US,D,19880705,000000,0.671502,0.691965,0.671502,0.691965,4483858.9924894,0
+GAP.US,D,19880706,000000,0.699011,0.699011,0.671502,0.678645,6615471.9997576,0
+GAP.US,D,19880707,000000,0.671502,0.678645,0.664746,0.671502,11997682.122501,0
+GAP.US,D,19880708,000000,0.664746,0.678645,0.664746,0.664746,18707718.217051,0
+GAP.US,D,19880711,000000,0.671502,0.671502,0.65799,0.65799,4692685.3155616,0
+GAP.US,D,19880712,000000,0.65799,0.678645,0.65799,0.671502,5988993.030541,0
+GAP.US,D,19880713,000000,0.671502,0.678645,0.664746,0.678645,2864463.7621919,0
+GAP.US,D,19880714,000000,0.671502,0.685209,0.671502,0.678645,4739972.0251147,0
+GAP.US,D,19880715,000000,0.671502,0.712525,0.671502,0.712525,7710826.2216437,0
+GAP.US,D,19880718,000000,0.712525,0.712525,0.699011,0.712525,3167860.3962653,0
+GAP.US,D,19880719,000000,0.712525,0.726231,0.699011,0.705865,4180469.6106609,0
+GAP.US,D,19880720,000000,0.712525,0.712525,0.699011,0.699011,1418444.8453092,0
+GAP.US,D,19880721,000000,0.691965,0.691965,0.671502,0.671502,2127663.6418413,0
+GAP.US,D,19880722,000000,0.678645,0.678645,0.671502,0.671502,1552410.3872548,0
+GAP.US,D,19880725,000000,0.671502,0.678645,0.671502,0.678645,1162341.1369988,0
+GAP.US,D,19880726,000000,0.671502,0.678645,0.671502,0.671502,1162341.1369988,0
+GAP.US,D,19880727,000000,0.678645,0.678645,0.65104,0.65104,13321564.94509,0
+GAP.US,D,19880728,000000,0.65104,0.65104,0.637044,0.644186,7076459.9179582,0
+GAP.US,D,19880729,000000,0.65104,0.678645,0.65104,0.678645,5736820.0390276,0
+GAP.US,D,19880801,000000,0.671502,0.678645,0.664746,0.671502,2056743.9378616,0
+GAP.US,D,19880802,000000,0.671502,0.685209,0.671502,0.685209,3254545.4448678,0
+GAP.US,D,19880803,000000,0.678645,0.685209,0.671502,0.678645,2801426.212506,0
+GAP.US,D,19880804,000000,0.678645,0.678645,0.678645,0.678645,2261633.3279269,0
+GAP.US,D,19880805,000000,0.671502,0.678645,0.671502,0.671502,1150514.797453,0
+GAP.US,D,19880808,000000,0.671502,0.678645,0.671502,0.671502,721045.13607788,0
+GAP.US,D,19880809,000000,0.671502,0.671502,0.65104,0.65104,4925154.9934104,0
+GAP.US,D,19880810,000000,0.65104,0.65104,0.637044,0.637044,9885770.3568281,0
+GAP.US,D,19880811,000000,0.637044,0.65104,0.637044,0.644186,8345184.237049,0
+GAP.US,D,19880812,000000,0.65104,0.65104,0.637044,0.644186,1843978.6097124,0
+GAP.US,D,19880815,000000,0.637044,0.644186,0.637044,0.637044,3593398.3048086,0
+GAP.US,D,19880816,000000,0.637044,0.644186,0.637044,0.637044,1249022.0414613,0
+GAP.US,D,19880817,000000,0.637044,0.644186,0.637044,0.637044,1071711.9031445,0
+GAP.US,D,19880818,000000,0.644186,0.644186,0.637044,0.637044,3593398.3048086,0
+GAP.US,D,19880819,000000,0.644186,0.644186,0.637044,0.644186,2076449.3235962,0
+GAP.US,D,19880822,000000,0.644186,0.644186,0.637044,0.637044,3936184.9896513,0
+GAP.US,D,19880823,000000,0.637044,0.65104,0.637044,0.65104,5878662.5550919,0
+GAP.US,D,19880824,000000,0.65799,0.671502,0.65799,0.664746,7994511.2537725,0
+GAP.US,D,19880825,000000,0.664746,0.664746,0.65104,0.664746,4294733.9110118,0
+GAP.US,D,19880826,000000,0.671502,0.671502,0.664746,0.671502,1382985.5113369,0
+GAP.US,D,19880829,000000,0.678645,0.685209,0.678645,0.678645,3892841.4293151,0
+GAP.US,D,19880830,000000,0.678645,0.685209,0.678645,0.678645,3108759.7795864,0
+GAP.US,D,19880831,000000,0.685209,0.691965,0.671502,0.671502,6564249.3932325,0
+GAP.US,D,19880901,000000,0.664746,0.671502,0.65799,0.664746,6828233.1837667,0
+GAP.US,D,19880902,000000,0.671502,0.671502,0.644186,0.644186,12592643.870928,0
+GAP.US,D,19880906,000000,0.65104,0.65104,0.616774,0.616774,8349122.206091,0
+GAP.US,D,19880907,000000,0.616774,0.637044,0.616774,0.637044,13999264.448761,0
+GAP.US,D,19880908,000000,0.637044,0.65799,0.630578,0.65104,9062286.22391,0
+GAP.US,D,19880909,000000,0.65799,0.65799,0.65104,0.65104,6442103.9746227,0
+GAP.US,D,19880912,000000,0.65104,0.65104,0.65104,0.65104,1185976.2034954,0
+GAP.US,D,19880913,000000,0.644186,0.65799,0.644186,0.65104,2935394.8625565,0
+GAP.US,D,19880914,000000,0.65104,0.678645,0.65104,0.671502,6351486.1371534,0
+GAP.US,D,19880915,000000,0.671502,0.671502,0.664746,0.664746,1895200.1802025,0
+GAP.US,D,19880916,000000,0.65799,0.664746,0.65799,0.664746,3234846.2753431,0
+GAP.US,D,19880919,000000,0.664746,0.664746,0.65104,0.65799,1867617.820349,0
+GAP.US,D,19880920,000000,0.664746,0.685209,0.664746,0.678645,5334925.4852608,0
+GAP.US,D,19880921,000000,0.678645,0.691965,0.678645,0.685209,5977167.7270301,0
+GAP.US,D,19880922,000000,0.685209,0.699011,0.685209,0.685209,4066202.202205,0
+GAP.US,D,19880923,000000,0.685209,0.685209,0.678645,0.685209,3750999.9492857,0
+GAP.US,D,19880926,000000,0.685209,0.685209,0.671502,0.671502,1079596.1295083,0
+GAP.US,D,19880927,000000,0.678645,0.678645,0.671502,0.678645,1453906.2513516,0
+GAP.US,D,19880928,000000,0.671502,0.678645,0.671502,0.678645,2446814.2241525,0
+GAP.US,D,19880929,000000,0.671502,0.699011,0.671502,0.699011,3085117.4608448,0
+GAP.US,D,19880930,000000,0.699011,0.705865,0.685209,0.685209,2832950.6855414,0
+GAP.US,D,19881003,000000,0.685209,0.685209,0.671502,0.671502,4432641.5661393,0
+GAP.US,D,19881004,000000,0.678645,0.685209,0.678645,0.678645,3333344.1950364,0
+GAP.US,D,19881005,000000,0.685209,0.705865,0.685209,0.705865,3695833.1575087,0
+GAP.US,D,19881006,000000,0.699011,0.733277,0.699011,0.733277,6028393.4416602,0
+GAP.US,D,19881007,000000,0.746983,0.774491,0.73984,0.760785,10669859.258802,0
+GAP.US,D,19881010,000000,0.767349,0.774491,0.760785,0.760785,5110338.9977409,0
+GAP.US,D,19881011,000000,0.760785,0.767349,0.760785,0.760785,7147384.8021129,0
+GAP.US,D,19881012,000000,0.753835,0.753835,0.733277,0.73984,4412942.3966147,0
+GAP.US,D,19881013,000000,0.733277,0.760785,0.733277,0.760785,5370392.0714782,0
+GAP.US,D,19881014,000000,0.760785,0.774491,0.760785,0.774491,6840059.5233124,0
+GAP.US,D,19881017,000000,0.774491,0.808756,0.774491,0.808756,5094579.8693283,0
+GAP.US,D,19881018,000000,0.808756,0.822076,0.808756,0.822076,6201754.21455,0
+GAP.US,D,19881019,000000,0.822076,0.822076,0.801807,0.808756,7312870.6729538,0
+GAP.US,D,19881020,000000,0.801807,0.836072,0.801807,0.836072,18305819.519144,0
+GAP.US,D,19881021,000000,0.829412,0.843022,0.822076,0.836072,5295527.1462116,0
+GAP.US,D,19881024,000000,0.836072,0.843022,0.822076,0.822076,5961413.7787925,0
+GAP.US,D,19881025,000000,0.822076,0.822076,0.808756,0.808756,2096146.4210508,0
+GAP.US,D,19881026,000000,0.801807,0.808756,0.788101,0.808756,7557159.4381035,0
+GAP.US,D,19881027,000000,0.801807,0.801807,0.760785,0.767349,8400343.7765811,0
+GAP.US,D,19881028,000000,0.774491,0.788101,0.774491,0.788101,4578428.2674556,0
+GAP.US,D,19881031,000000,0.781151,0.781151,0.774491,0.781151,1646970.337906,0
+GAP.US,D,19881101,000000,0.788101,0.822076,0.788101,0.808756,3888905.5323432,0
+GAP.US,D,19881102,000000,0.808756,0.822076,0.801807,0.81532,2324672.9496827,0
+GAP.US,D,19881103,000000,0.822076,0.843022,0.81532,0.836072,10835346.165677,0
+GAP.US,D,19881104,000000,0.829412,0.836072,0.822076,0.822076,3987408.6322114,0
+GAP.US,D,19881107,000000,0.81532,0.81532,0.794858,0.794858,1934601.6273568,0
+GAP.US,D,19881108,000000,0.808756,0.81532,0.801807,0.808756,5394031.2821148,0
+GAP.US,D,19881109,000000,0.808756,0.856438,0.808756,0.849682,8723441.6522492,0
+GAP.US,D,19881110,000000,0.849682,0.863484,0.843022,0.849682,15157662.436543,0
+GAP.US,D,19881111,000000,0.843022,0.843022,0.822076,0.822076,5811686.0003292,0
+GAP.US,D,19881114,000000,0.829412,0.829412,0.801807,0.81532,5177326.9488888,0
+GAP.US,D,19881115,000000,0.81532,0.822076,0.81532,0.822076,5126103.3063287,0
+GAP.US,D,19881116,000000,0.81532,0.822076,0.808756,0.808756,3104815.5943345,0
+GAP.US,D,19881117,000000,0.81532,0.829412,0.81532,0.822076,4310498.2195995,0
+GAP.US,D,19881118,000000,0.829412,0.836072,0.829412,0.829412,3116641.9338803,0
+GAP.US,D,19881121,000000,0.829412,0.849682,0.829412,0.849682,4247452.3816337,0
+GAP.US,D,19881122,000000,0.849682,0.849682,0.836072,0.849682,4444461.6894751,0
+GAP.US,D,19881123,000000,0.849682,0.863484,0.849682,0.856438,1418444.8453092,0
+GAP.US,D,19881125,000000,0.856438,0.863484,0.849682,0.856438,2608363.1619866,0
+GAP.US,D,19881128,000000,0.856438,0.890993,0.856438,0.870241,5721065.0547549,0
+GAP.US,D,19881129,000000,0.870241,0.876997,0.863484,0.876997,4609948.5963511,0
+GAP.US,D,19881130,000000,0.876997,0.876997,0.870241,0.876997,2943275.9808154,0
+GAP.US,D,19881201,000000,0.870241,0.876997,0.863484,0.863484,2943275.9808154,0
+GAP.US,D,19881202,000000,0.863484,0.870241,0.856438,0.863484,1899139.1852795,0
+GAP.US,D,19881205,000000,0.876997,0.883947,0.876997,0.876997,5130041.2753706,0
+GAP.US,D,19881206,000000,0.876997,0.904313,0.876997,0.904313,28108846.940552,0
+GAP.US,D,19881207,000000,0.897749,0.904313,0.897749,0.897749,10756540.163264,0
+GAP.US,D,19881208,000000,0.897749,0.918019,0.890993,0.904313,12986649.018155,0
+GAP.US,D,19881209,000000,0.911552,0.925355,0.904313,0.918019,16840092.108422,0
+GAP.US,D,19881212,000000,0.925355,0.945817,0.918019,0.932015,4468099.8640767,0
+GAP.US,D,19881213,000000,0.945817,0.945817,0.932015,0.932015,3309703.9483648,0
+GAP.US,D,19881214,000000,0.932015,0.932015,0.925355,0.932015,1410561.6549804,0
+GAP.US,D,19881215,000000,0.925355,0.932015,0.925355,0.932015,3636735.6489348,0
+GAP.US,D,19881216,000000,0.932015,0.938867,0.932015,0.938867,5535878.9783542,0
+GAP.US,D,19881219,000000,0.938867,0.945817,0.932015,0.938867,8451569.4912111,0
+GAP.US,D,19881220,000000,0.945817,0.945817,0.932015,0.932015,3593398.3048086,0
+GAP.US,D,19881221,000000,0.932015,0.945817,0.932015,0.938867,3814041.6431116,0
+GAP.US,D,19881222,000000,0.938867,0.945817,0.932015,0.938867,7415316.922039,0
+GAP.US,D,19881223,000000,0.938867,0.945817,0.932015,0.932015,610717.76873387,0
+GAP.US,D,19881227,000000,0.938867,0.952381,0.932015,0.945817,2895994.4514373,0
+GAP.US,D,19881228,000000,0.952381,0.952381,0.932015,0.932015,4590244.2466515,0
+GAP.US,D,19881229,000000,0.938867,0.952381,0.938867,0.945817,5082762.8540974,0
+GAP.US,D,19881230,000000,0.945817,0.952381,0.938867,0.938867,2214350.7625137,0
+GAP.US,D,19890103,000000,0.945817,0.945817,0.932015,0.945817,6059909.6264157,0
+GAP.US,D,19890104,000000,0.945817,0.966377,0.932015,0.959234,4401118.1291389,0
+GAP.US,D,19890105,000000,0.959234,0.97989,0.959234,0.959234,6883404.1196837,0
+GAP.US,D,19890106,000000,0.918019,0.918019,0.876997,0.876997,60173587.364593,0
+GAP.US,D,19890109,000000,0.870241,0.870241,0.81532,0.829412,31820450.622858,0
+GAP.US,D,19890110,000000,0.843022,0.856438,0.836072,0.849682,12671438.476956,0
+GAP.US,D,19890111,000000,0.843022,0.849682,0.822076,0.829412,14286890.558037,0
+GAP.US,D,19890112,000000,0.822076,0.822076,0.801807,0.801807,7675365.8516362,0
+GAP.US,D,19890113,000000,0.808756,0.822076,0.801807,0.822076,6150536.7882,0
+GAP.US,D,19890116,000000,0.822076,0.822076,0.808756,0.822076,5516177.7367595,0
+GAP.US,D,19890117,000000,0.822076,0.822076,0.808756,0.808756,3337283.2001133,0
+GAP.US,D,19890118,000000,0.808756,0.836072,0.801807,0.829412,8360945.4375318,0
+GAP.US,D,19890119,000000,0.849682,0.849682,0.829412,0.836072,6910980.2633272,0
+GAP.US,D,19890120,000000,0.836072,0.836072,0.829412,0.836072,3443671.5623803,0
+GAP.US,D,19890123,000000,0.836072,0.836072,0.822076,0.822076,5059112.2470759,0
+GAP.US,D,19890124,000000,0.81532,0.822076,0.81532,0.822076,2584721.8792799,0
+GAP.US,D,19890125,000000,0.829412,0.829412,0.81532,0.81532,2297096.8060392,0
+GAP.US,D,19890126,000000,0.81532,0.829412,0.81532,0.822076,2888110.2250735,0
+GAP.US,D,19890127,000000,0.829412,0.836072,0.822076,0.829412,3368809.7452186,0
+GAP.US,D,19890130,000000,0.836072,0.843022,0.829412,0.836072,1698192.9444311,0
+GAP.US,D,19890131,000000,0.836072,0.849682,0.836072,0.836072,18605269.895896,0
+GAP.US,D,19890201,000000,0.836072,0.836072,0.829412,0.829412,6509087.7816305,0
+GAP.US,D,19890202,000000,0.829412,0.836072,0.822076,0.836072,3546109.5231855,0
+GAP.US,D,19890203,000000,0.836072,0.849682,0.836072,0.849682,6367236.9772861,0
+GAP.US,D,19890206,000000,0.849682,0.849682,0.836072,0.843022,1690314.9342772,0
+GAP.US,D,19890207,000000,0.843022,0.876997,0.843022,0.863484,9810909.5757014,0
+GAP.US,D,19890208,000000,0.856438,0.863484,0.856438,0.863484,3762821.1086565,0
+GAP.US,D,19890209,000000,0.863484,0.863484,0.849682,0.849682,3230906.2342312,0
+GAP.US,D,19890210,000000,0.849682,0.849682,0.843022,0.849682,2706866.2618547,0
+GAP.US,D,19890213,000000,0.843022,0.843022,0.81532,0.822076,5126103.3063287,0
+GAP.US,D,19890214,000000,0.822076,0.829412,0.808756,0.808756,1788818.0341454,0
+GAP.US,D,19890215,000000,0.801807,0.801807,0.794858,0.801807,5074880.6998036,0
+GAP.US,D,19890216,000000,0.81532,0.849682,0.81532,0.849682,8676155.978731,0
+GAP.US,D,19890217,000000,0.856438,0.870241,0.849682,0.856438,4948797.3121519,0
+GAP.US,D,19890221,000000,0.856438,0.856438,0.843022,0.849682,610717.76873387,0
+GAP.US,D,19890222,000000,0.843022,0.849682,0.808756,0.81532,6024451.3284783,0
+GAP.US,D,19890223,000000,0.808756,0.843022,0.808756,0.829412,4700569.5419254,0
+GAP.US,D,19890224,000000,0.836072,0.856438,0.822076,0.836072,11658829.262561,0
+GAP.US,D,19890227,000000,0.822076,0.856438,0.81532,0.849682,4440522.6843982,0
+GAP.US,D,19890228,000000,0.856438,0.897749,0.856438,0.897749,8282144.6152932,0
+GAP.US,D,19890301,000000,0.890993,0.897749,0.870241,0.870241,5492537.490088,0
+GAP.US,D,19890302,000000,0.883947,0.897749,0.883947,0.897749,11087511.904947,0
+GAP.US,D,19890303,000000,0.897749,0.911552,0.897749,0.904313,6296316.2372714,0
+GAP.US,D,19890306,000000,0.904313,0.911552,0.897749,0.911552,2009463.4445184,0
+GAP.US,D,19890307,000000,0.904313,0.904313,0.897749,0.904313,1304183.6530633,0
+GAP.US,D,19890308,000000,0.904313,0.911552,0.904313,0.904313,3356986.5137779,0
+GAP.US,D,19890309,000000,0.904313,0.904313,0.890993,0.897749,3207254.5911746,0
+GAP.US,D,19890310,000000,0.890993,0.890993,0.883947,0.883947,5244303.5036515,0
+GAP.US,D,19890313,000000,0.883947,0.904313,0.883947,0.890993,4535083.6710845,0
+GAP.US,D,19890314,000000,0.890993,0.890993,0.883947,0.883947,756505.50608523,0
+GAP.US,D,19890315,000000,0.890993,0.890993,0.883947,0.890993,1379036.1459099,0
+GAP.US,D,19890316,000000,0.883947,0.890993,0.883947,0.883947,3821917.5811954,0
+GAP.US,D,19890317,000000,0.870241,0.870241,0.856438,0.870241,6260857.939334,0
+GAP.US,D,19890320,000000,0.863484,0.863484,0.849682,0.849682,1816399.357964,0
+GAP.US,D,19890321,000000,0.856438,0.856438,0.849682,0.856438,4499627.4452171,0
+GAP.US,D,19890322,000000,0.856438,0.870241,0.856438,0.863484,1071711.9031445,0
+GAP.US,D,19890323,000000,0.863484,0.863484,0.856438,0.856438,1138695.7101522,0
+GAP.US,D,19890327,000000,0.856438,0.870241,0.856438,0.863484,1260838.020657,0
+GAP.US,D,19890328,000000,0.863484,0.883947,0.863484,0.883947,2943275.9808154,0
+GAP.US,D,19890329,000000,0.876997,0.883947,0.876997,0.876997,2033106.799295,0
+GAP.US,D,19890330,000000,0.883947,0.883947,0.870241,0.876997,1138695.7101522,0
+GAP.US,D,19890331,000000,0.876997,0.890993,0.876997,0.890993,3136336.9592649,0
+GAP.US,D,19890403,000000,0.890993,0.904313,0.890993,0.897749,3601273.2068575,0
+GAP.US,D,19890404,000000,0.897749,0.897749,0.890993,0.897749,1048078.9087179,0
+GAP.US,D,19890405,000000,0.897749,0.904313,0.897749,0.904313,3664319.0448233,0
+GAP.US,D,19890406,000000,0.911552,0.925355,0.904313,0.918019,3538236.6932066,0
+GAP.US,D,19890407,000000,0.911552,0.938867,0.911552,0.932015,4385364.1809012,0
+GAP.US,D,19890410,000000,0.932015,0.938867,0.925355,0.925355,2001583.3622946,0
+GAP.US,D,19890411,000000,0.932015,0.932015,0.918019,0.932015,1954302.8689514,0
+GAP.US,D,19890412,000000,0.938867,0.952381,0.938867,0.938867,8455510.5683581,0
+GAP.US,D,19890413,000000,0.938867,0.938867,0.925355,0.932015,4803010.6108356,0
+GAP.US,D,19890414,000000,0.932015,0.938867,0.932015,0.932015,4148951.3538355,0
+GAP.US,D,19890417,000000,0.932015,0.945817,0.932015,0.938867,3258484.4499447,0
+GAP.US,D,19890418,000000,0.945817,0.945817,0.932015,0.938867,4944854.1629349,0
+GAP.US,D,19890419,000000,0.938867,0.938867,0.918019,0.938867,14988235.488556,0
+GAP.US,D,19890420,000000,0.938867,0.938867,0.925355,0.932015,5244303.5036515,0
+GAP.US,D,19890421,000000,0.932015,0.959234,0.932015,0.959234,8613111.1768002,0
+GAP.US,D,19890424,000000,0.966377,0.973037,0.959234,0.966377,7435017.1275987,0
+GAP.US,D,19890425,000000,0.973037,0.97989,0.966377,0.966377,4901514.7467388,0
+GAP.US,D,19890426,000000,0.966377,0.97989,0.966377,0.966377,1942484.8176856,0
+GAP.US,D,19890427,000000,0.966377,0.986646,0.966377,0.97989,6359364.1473072,0
+GAP.US,D,19890428,000000,0.97989,0.986646,0.97989,0.986646,2608363.1619866,0
+GAP.US,D,19890501,000000,0.97989,0.993406,0.966377,0.986646,5244303.5036515,0
+GAP.US,D,19890502,000000,0.986646,1.02101,0.986646,1.01416,18234898.779129,0
+GAP.US,D,19890503,000000,1.01416,1.03481,1.01416,1.03481,9030765.8950146,0
+GAP.US,D,19890504,000000,1.03481,1.05527,1.03481,1.03481,10303425.075042,0
+GAP.US,D,19890505,000000,1.04138,1.04138,1.01416,1.01416,3967709.4626868,0
+GAP.US,D,19890508,000000,1.01416,1.02101,0.993406,1.00759,882586.82166693,0
+GAP.US,D,19890509,000000,1.00759,1.01416,0.986646,1.00045,3183623.6688181,0
+GAP.US,D,19890510,000000,0.993406,1.01416,0.986646,1.00759,2813249.4439468,0
+GAP.US,D,19890511,000000,1.00759,1.02757,1.00045,1.02101,3376684.6472675,0
+GAP.US,D,19890512,000000,1.03481,1.04842,1.03481,1.04138,3605211.1758994,0
+GAP.US,D,19890515,000000,1.04138,1.06888,1.04138,1.06888,5870789.7251131,0
+GAP.US,D,19890516,000000,1.06888,1.06888,1.06213,1.06888,1800637.1214462,0
+GAP.US,D,19890517,000000,1.06888,1.0825,1.06213,1.06888,6008690.1279956,0
+GAP.US,D,19890518,000000,1.06888,1.06888,1.04842,1.04842,6449983.0208116,0
+GAP.US,D,19890519,000000,1.04842,1.06213,1.04138,1.04842,2647766.6812108,0
+GAP.US,D,19890522,000000,1.04842,1.04842,1.02757,1.03481,2643825.6040639,0
+GAP.US,D,19890523,000000,1.02757,1.03481,1.00045,1.00045,3821917.5811954,0
+GAP.US,D,19890524,000000,1.00045,1.00759,0.993406,1.00045,4204111.9294025,0
+GAP.US,D,19890525,000000,1.00045,1.00759,1.00045,1.00045,3100877.6252926,0
+GAP.US,D,19890526,000000,1.00045,1.03481,1.00045,1.02757,3703713.2397326,0
+GAP.US,D,19890530,000000,1.03481,1.03481,1.01416,1.02101,2371953.4430258,0
+GAP.US,D,19890531,000000,1.02101,1.02101,1.00759,1.00759,5890487.8586028,0
+GAP.US,D,19890601,000000,1.00759,1.00759,1.00045,1.00045,9771511.2366521,0
+GAP.US,D,19890602,000000,1.01416,1.04138,1.01416,1.03481,3022073.694949,0
+GAP.US,D,19890605,000000,1.04138,1.04138,1.01416,1.01416,2817191.5571288,0
+GAP.US,D,19890606,000000,1.02101,1.02101,1.00045,1.01416,2403476.8800262,0
+GAP.US,D,19890607,000000,1.00759,1.01416,0.986646,0.986646,12702957.769817,0
+GAP.US,D,19890608,000000,0.986646,1.00045,0.986646,1.00045,5137922.3936295,0
+GAP.US,D,19890609,000000,1.00045,1.00045,0.986646,0.986646,2308912.785235,0
+GAP.US,D,19890612,000000,0.986646,0.993406,0.973037,0.986646,3337283.2001133,0
+GAP.US,D,19890613,000000,0.986646,0.986646,0.966377,0.973037,4330194.2810192,0
+GAP.US,D,19890614,000000,0.973037,0.973037,0.966377,0.973037,3928303.8713925,0
+GAP.US,D,19890615,000000,0.966377,0.966377,0.938867,0.945817,8920444.7438806,0
+GAP.US,D,19890616,000000,0.938867,0.945817,0.932015,0.938867,8640693.5366537,0
+GAP.US,D,19890619,000000,0.945817,0.945817,0.938867,0.938867,5370392.0714782,0
+GAP.US,D,19890620,000000,0.945817,0.952381,0.938867,0.952381,1449968.2823096,0
+GAP.US,D,19890621,000000,0.952381,0.952381,0.932015,0.938867,2710805.2669317,0
+GAP.US,D,19890622,000000,0.945817,0.945817,0.938867,0.938867,1875498.9386079,0
+GAP.US,D,19890623,000000,0.938867,0.966377,0.938867,0.966377,4976381.7440754,0
+GAP.US,D,19890626,000000,0.959234,0.966377,0.945817,0.945817,7324693.9043947,0
+GAP.US,D,19890627,000000,0.952381,0.952381,0.945817,0.952381,3995285.6063302,0
+GAP.US,D,19890628,000000,0.952381,0.959234,0.932015,0.945817,7163144.9665606,0
+GAP.US,D,19890629,000000,0.938867,0.938867,0.932015,0.932015,2482276.6662298,0
+GAP.US,D,19890630,000000,0.925355,0.925355,0.890993,0.904313,4905455.8238857,0
+GAP.US,D,19890703,000000,0.904313,0.911552,0.904313,0.911552,811667.11768722,0
+GAP.US,D,19890705,000000,0.911552,0.918019,0.897749,0.918019,1055953.8107668,0
+GAP.US,D,19890706,000000,0.918019,0.918019,0.897749,0.904313,5323106.39796,0
+GAP.US,D,19890707,000000,0.904313,0.932015,0.904313,0.932015,7100106.3808398,0
+GAP.US,D,19890710,000000,0.932015,0.938867,0.925355,0.925355,6654868.2667368,0
+GAP.US,D,19890711,000000,0.925355,0.932015,0.911552,0.918019,9763633.2264982,0
+GAP.US,D,19890712,000000,0.911552,0.911552,0.897749,0.904313,3557931.7185912,0
+GAP.US,D,19890713,000000,0.911552,0.932015,0.911552,0.925355,2907810.430633,0
+GAP.US,D,19890714,000000,0.932015,0.952381,0.918019,0.952381,2742326.6318621,0
+GAP.US,D,19890717,000000,0.952381,0.952381,0.938867,0.945817,981087.84946514,0
+GAP.US,D,19890718,000000,0.938867,0.945817,0.932015,0.938867,1457845.2564285,0
+GAP.US,D,19890719,000000,0.938867,0.966377,0.938867,0.966377,2919630.5539688,0
+GAP.US,D,19890720,000000,0.966377,0.986646,0.966377,0.973037,2596543.0386508,0
+GAP.US,D,19890721,000000,0.966377,0.986646,0.966377,0.986646,2151305.9605828,0
+GAP.US,D,19890724,000000,0.97989,0.993406,0.97989,0.993406,1465725.3386523,0
+GAP.US,D,19890725,000000,0.986646,1.00759,0.986646,0.993406,3305764.9432878,0
+GAP.US,D,19890726,000000,1.00045,1.00045,0.986646,0.993406,1162341.1369988,0
+GAP.US,D,19890727,000000,0.993406,0.993406,0.986646,0.993406,4042568.1717435,0
+GAP.US,D,19890728,000000,1.03481,1.06213,1.02757,1.04842,10224626.324874,0
+GAP.US,D,19890731,000000,1.05527,1.05527,1.04842,1.05527,5925953.4087851,0
+GAP.US,D,19890801,000000,1.08983,1.08983,1.04842,1.05527,4042568.1717435,0
+GAP.US,D,19890802,000000,1.04842,1.06888,1.04842,1.06888,2962973.07827,0
+GAP.US,D,19890803,000000,1.06888,1.06888,1.05527,1.05527,4948797.3121519,0
+GAP.US,D,19890804,000000,1.05527,1.05527,1.04138,1.04138,3924369.0104555,0
+GAP.US,D,19890807,000000,1.04138,1.05527,1.04138,1.05527,3049656.0548025,0
+GAP.US,D,19890808,000000,1.05527,1.05527,1.04138,1.04138,4925154.9934104,0
+GAP.US,D,19890809,000000,1.04138,1.05527,1.04138,1.04842,2131605.7550231,0
+GAP.US,D,19890810,000000,1.04842,1.06213,1.04842,1.05527,2691106.097407,0
+GAP.US,D,19890811,000000,1.06213,1.06213,1.03481,1.03481,5870789.7251131,0
+GAP.US,D,19890814,000000,1.03481,1.03481,1.00759,1.00759,3782522.3502511,0
+GAP.US,D,19890815,000000,1.01416,1.02101,0.993406,1.01416,4704508.5470024,0
+GAP.US,D,19890816,000000,1.02101,1.04842,1.02101,1.04842,4440522.6843982,0
+GAP.US,D,19890817,000000,1.04842,1.04842,1.02757,1.04842,2895994.4514373,0
+GAP.US,D,19890818,000000,1.04138,1.07602,1.04138,1.07602,5910187.0281274,0
+GAP.US,D,19890821,000000,1.06888,1.09639,1.06888,1.07602,12387758.625002,0
+GAP.US,D,19890822,000000,1.06888,1.08983,1.06888,1.08983,4381414.8154743,0
+GAP.US,D,19890823,000000,1.09639,1.1101,1.08983,1.1101,7754167.7099098,0
+GAP.US,D,19890824,000000,1.11704,1.17863,1.11704,1.17863,12241966.743512,0
+GAP.US,D,19890825,000000,1.17197,1.17863,1.14436,1.16501,4018929.9971419,0
+GAP.US,D,19890828,000000,1.15132,1.17863,1.15132,1.17863,2683224.9791481,0
+GAP.US,D,19890829,000000,1.17863,1.17863,1.15817,1.15817,6804596.0452001,0
+GAP.US,D,19890830,000000,1.15817,1.17863,1.15132,1.15817,7419252.8190109,0
+GAP.US,D,19890831,000000,1.17197,1.21289,1.17197,1.19243,6635169.0972122,0
+GAP.US,D,19890901,000000,1.19899,1.23355,1.18568,1.21956,5307345.1974774,0
+GAP.US,D,19890905,000000,1.20623,1.21289,1.19243,1.20623,3593398.3048086,0
+GAP.US,D,19890906,000000,1.20623,1.20623,1.18568,1.19899,3553992.7135143,0
+GAP.US,D,19890907,000000,1.20623,1.22679,1.19899,1.20623,5212786.2828611,0
+GAP.US,D,19890908,000000,1.20623,1.21956,1.19243,1.21289,2565022.7097553,0
+GAP.US,D,19890911,000000,1.21289,1.21289,1.19899,1.20623,3159978.2419715,0
+GAP.US,D,19890912,000000,1.20623,1.21956,1.20623,1.21289,1776995.8387397,0
+GAP.US,D,19890913,000000,1.21956,1.24687,1.21956,1.22679,11804613.891807,0
+GAP.US,D,19890914,000000,1.23355,1.24021,1.21956,1.23355,6761255.5929689,0
+GAP.US,D,19890915,000000,1.23355,1.23355,1.19899,1.22679,4641465.8171415,0
+GAP.US,D,19890918,000000,1.21956,1.24021,1.21956,1.24021,4176533.713689,0
+GAP.US,D,19890919,000000,1.24021,1.26077,1.24021,1.26077,4302613.9932357,0
+GAP.US,D,19890920,000000,1.25392,1.26077,1.25392,1.26077,2505916.9129014,0
+GAP.US,D,19890921,000000,1.26077,1.26791,1.25392,1.26791,1721831.1190326,0
+GAP.US,D,19890922,000000,1.26077,1.31588,1.26077,1.30893,5374326.9324152,0
+GAP.US,D,19890925,000000,1.31588,1.34319,1.28838,1.28838,6694275.9301011,0
+GAP.US,D,19890926,000000,1.29494,1.30893,1.29494,1.29494,1713953.1088788,0
+GAP.US,D,19890927,000000,1.28838,1.29494,1.28152,1.28838,1182038.2344534,0
+GAP.US,D,19890928,000000,1.29494,1.29494,1.27457,1.29494,2785666.0480583,0
+GAP.US,D,19890929,000000,1.30199,1.30199,1.27457,1.28838,5441308.6673529,0
+GAP.US,D,19891002,000000,1.28838,1.29494,1.26791,1.29494,3609153.2890812,0
+GAP.US,D,19891003,000000,1.29494,1.30893,1.29494,1.30893,3112698.7846633,0
+GAP.US,D,19891004,000000,1.30893,1.31588,1.30199,1.30893,2734446.5496382,0
+GAP.US,D,19891005,000000,1.32949,1.37737,1.32949,1.36356,9527226.6156425,0
+GAP.US,D,19891006,000000,1.36356,1.39812,1.36356,1.39812,3790396.2162649,0
+GAP.US,D,19891009,000000,1.39812,1.39812,1.39098,1.39812,2411360.0703551,0
+GAP.US,D,19891010,000000,1.39812,1.39812,1.38441,1.38441,4369599.8723134,0
+GAP.US,D,19891011,000000,1.37737,1.39098,1.37071,1.39098,4263216.6902214,0
+GAP.US,D,19891012,000000,1.37737,1.37737,1.37071,1.37737,1698192.9444311,0
+GAP.US,D,19891013,000000,1.37737,1.37737,1.24021,1.24687,4905455.8238857,0
+GAP.US,D,19891016,000000,1.21956,1.32949,1.21956,1.32949,13739216.555199,0
+GAP.US,D,19891017,000000,1.32274,1.34319,1.29494,1.32949,4779373.472269,0
+GAP.US,D,19891018,000000,1.32274,1.34319,1.30893,1.31588,3463368.6598349,0
+GAP.US,D,19891019,000000,1.32274,1.37071,1.30893,1.37071,5425551.6110102,0
+GAP.US,D,19891020,000000,1.36356,1.37071,1.33605,1.3568,2174947.2432894,0
+GAP.US,D,19891023,000000,1.3568,1.3568,1.32949,1.33605,2730508.5805963,0
+GAP.US,D,19891024,000000,1.33605,1.33605,1.24687,1.29494,7568980.5974742,0
+GAP.US,D,19891025,000000,1.29494,1.32949,1.29494,1.32949,4393233.902775,0
+GAP.US,D,19891026,000000,1.32274,1.3568,1.30199,1.30199,8317601.8771956,0
+GAP.US,D,19891027,000000,1.30893,1.31588,1.26077,1.26077,6469682.1903362,0
+GAP.US,D,19891030,000000,1.26791,1.29494,1.26791,1.27457,5571335.2042216,0
+GAP.US,D,19891031,000000,1.28152,1.31588,1.28152,1.30893,3546109.5231855,0
+GAP.US,D,19891101,000000,1.30893,1.30893,1.29494,1.29494,1422381.7783161,0
+GAP.US,D,19891102,000000,1.30893,1.31588,1.28152,1.31588,3026016.8441659,0
+GAP.US,D,19891103,000000,1.30199,1.32949,1.30199,1.32274,4014989.9560299,0
+GAP.US,D,19891106,000000,1.31588,1.31588,1.27457,1.28152,3593398.3048086,0
+GAP.US,D,19891107,000000,1.28152,1.29494,1.26077,1.28838,2848710.8499891,0
+GAP.US,D,19891108,000000,1.28838,1.28838,1.26077,1.26077,8912562.5895867,0
+GAP.US,D,19891109,000000,1.26077,1.28152,1.22679,1.24021,14389337.843157,0
+GAP.US,D,19891110,000000,1.24021,1.26077,1.22679,1.24687,5090639.8282164,0
+GAP.US,D,19891113,000000,1.25392,1.25392,1.22679,1.22679,9152909.2415544,0
+GAP.US,D,19891114,000000,1.22679,1.23355,1.19243,1.19899,8026032.6187029,0
+GAP.US,D,19891115,000000,1.21289,1.21289,1.15132,1.17863,17525677.910527,0
+GAP.US,D,19891116,000000,1.17197,1.18568,1.15132,1.16501,7033123.609867,0
+GAP.US,D,19891117,000000,1.17197,1.19243,1.17197,1.17863,4424761.4839154,0
+GAP.US,D,19891120,000000,1.17863,1.17863,1.11704,1.13751,10409808.257135,0
+GAP.US,D,19891121,000000,1.14436,1.15817,1.124,1.13065,11040230.375568,0
+GAP.US,D,19891122,000000,1.13751,1.13751,1.11704,1.13065,7781750.0697633,0
+GAP.US,D,19891124,000000,1.124,1.13065,1.124,1.13065,3936184.9896513,0
+GAP.US,D,19891127,000000,1.13751,1.16501,1.13065,1.15817,5185200.8149026,0
+GAP.US,D,19891128,000000,1.15817,1.18568,1.15132,1.17197,2805367.2896529,0
+GAP.US,D,19891129,000000,1.17197,1.20623,1.16501,1.18568,4160771.4771712,0
+GAP.US,D,19891130,000000,1.18568,1.19243,1.17863,1.18568,3085117.4608448,0
+GAP.US,D,19891201,000000,1.18568,1.19899,1.17863,1.18568,3609153.2890812,0
+GAP.US,D,19891204,000000,1.18568,1.19899,1.17863,1.19243,4795134.6727517,0
+GAP.US,D,19891205,000000,1.18568,1.19899,1.16501,1.16501,5784104.6765107,0
+GAP.US,D,19891206,000000,1.16501,1.17197,1.14436,1.14436,2273451.3791926,0
+GAP.US,D,19891207,000000,1.13751,1.13751,1.124,1.13751,8408223.8588049,0
+GAP.US,D,19891208,000000,1.13751,1.14436,1.13065,1.13065,2001583.3622946,0
+GAP.US,D,19891211,000000,1.13065,1.13065,1.1101,1.11704,2198590.598066,0
+GAP.US,D,19891212,000000,1.11704,1.13065,1.10315,1.11704,5429492.6881571,0
+GAP.US,D,19891213,000000,1.11704,1.13065,1.11704,1.11704,5327048.511142,0
+GAP.US,D,19891214,000000,1.11704,1.11704,1.10315,1.10315,5527994.7519904,0
+GAP.US,D,19891215,000000,1.10315,1.1101,1.01416,1.05527,12088306.176181,0
+GAP.US,D,19891218,000000,1.06213,1.06213,1.01416,1.02757,7249827.943093,0
+GAP.US,D,19891219,000000,1.02757,1.04138,1.02101,1.03481,6733674.2691505,0
+GAP.US,D,19891220,000000,1.04138,1.05527,1.04138,1.04842,2198590.598066,0
+GAP.US,D,19891221,000000,1.06213,1.09639,1.06213,1.08983,3254545.4448678,0
+GAP.US,D,19891222,000000,1.09639,1.11704,1.08983,1.1101,2714745.3080436,0
+GAP.US,D,19891226,000000,1.1101,1.13065,1.10315,1.11704,2241935.1944372,0
+GAP.US,D,19891227,000000,1.11704,1.13751,1.11704,1.13751,6331777.6433137,0
+GAP.US,D,19891228,000000,1.14436,1.16501,1.14436,1.16501,2651705.6862878,0
+GAP.US,D,19891229,000000,1.17197,1.18568,1.17197,1.17197,2565022.7097553,0
+GAP.US,D,19900102,000000,1.17197,1.20623,1.17197,1.20623,6635169.0972122,0
+GAP.US,D,19900103,000000,1.21289,1.22679,1.21289,1.21289,9472059.8238656,0
+GAP.US,D,19900104,000000,1.24021,1.24687,1.21289,1.21956,8932262.7951464,0
+GAP.US,D,19900105,000000,1.22679,1.22679,1.21289,1.21956,3384573.0177714,0
+GAP.US,D,19900108,000000,1.21289,1.21289,1.19899,1.19899,2427114.0185928,0
+GAP.US,D,19900109,000000,1.20623,1.20623,1.16501,1.16501,6162355.8755008,0
+GAP.US,D,19900110,000000,1.17197,1.17863,1.15817,1.17863,5571335.2042216,0
+GAP.US,D,19900111,000000,1.18568,1.18568,1.17197,1.17863,4739972.0251147,0
+GAP.US,D,19900112,000000,1.17197,1.17197,1.14436,1.14436,3120578.8668872,0
+GAP.US,D,19900115,000000,1.13751,1.13751,1.11704,1.11704,3006320.7827463,0
+GAP.US,D,19900116,000000,1.09639,1.13751,1.09639,1.13751,5055184.638384,0
+GAP.US,D,19900117,000000,1.13751,1.13751,1.124,1.124,3892841.4293151,0
+GAP.US,D,19900118,000000,1.11704,1.11704,1.08983,1.1101,6855821.7598302,0
+GAP.US,D,19900119,000000,1.11704,1.13065,1.1101,1.11704,3219089.2190004,0
+GAP.US,D,19900122,000000,1.1101,1.11704,1.10315,1.10315,1674553.7337946,0
+GAP.US,D,19900123,000000,1.10315,1.124,1.10315,1.124,2604421.0488046,0
+GAP.US,D,19900124,000000,1.1101,1.1101,1.08983,1.1101,5803803.8460354,0
+GAP.US,D,19900125,000000,1.11704,1.124,1.10315,1.1101,2387714.6435086,0
+GAP.US,D,19900126,000000,1.1101,1.13065,1.07602,1.11704,2269511.3380807,0
+GAP.US,D,19900129,000000,1.1101,1.124,1.09639,1.1101,4290791.7978298,0
+GAP.US,D,19900130,000000,1.11704,1.124,1.04138,1.06213,7072524.0209862,0
+GAP.US,D,19900131,000000,1.06888,1.07602,1.05527,1.06888,4101668.7884224,0
+GAP.US,D,19900201,000000,1.09639,1.13751,1.09639,1.13751,6351486.1371534,0
+GAP.US,D,19900202,000000,1.13065,1.17863,1.11704,1.11704,5327048.511142,0
+GAP.US,D,19900205,000000,1.14436,1.14436,1.13751,1.13751,1733654.3504735,0
+GAP.US,D,19900206,000000,1.13751,1.13751,1.1101,1.1101,1040194.6823541,0
+GAP.US,D,19900207,000000,1.10315,1.13751,1.09639,1.13065,4385364.1809012,0
+GAP.US,D,19900208,000000,1.15817,1.19899,1.15817,1.19243,12584759.644564,0
+GAP.US,D,19900209,000000,1.18568,1.19899,1.18568,1.19899,2698989.2877359,0
+GAP.US,D,19900212,000000,1.19243,1.19243,1.18568,1.18568,4976381.7440754,0
+GAP.US,D,19900213,000000,1.18568,1.20623,1.17863,1.18568,5626498.8878936,0
+GAP.US,D,19900214,000000,1.19243,1.21956,1.19243,1.20623,7435017.1275987,0
+GAP.US,D,19900215,000000,1.20623,1.21956,1.19899,1.21289,6650929.2616599,0
+GAP.US,D,19900216,000000,1.21956,1.23355,1.21956,1.22679,5992927.8914779,0
+GAP.US,D,19900220,000000,1.21289,1.21956,1.19243,1.19243,2706866.2618547,0
+GAP.US,D,19900221,000000,1.18568,1.21289,1.17197,1.21289,4318372.0856134,0
+GAP.US,D,19900222,000000,1.20623,1.25392,1.20623,1.23355,4637526.8120646,0
+GAP.US,D,19900223,000000,1.23355,1.23355,1.21956,1.22679,1434202.9376869,0
+GAP.US,D,19900226,000000,1.22679,1.25392,1.21956,1.24687,3289999.5986651,0
+GAP.US,D,19900227,000000,1.27457,1.30893,1.27457,1.28152,7612318.9776354,0
+GAP.US,D,19900228,000000,1.28152,1.30893,1.28152,1.28838,4665110.2079531,0
+GAP.US,D,19900301,000000,1.28838,1.30893,1.28838,1.30199,1733654.3504735,0
+GAP.US,D,19900302,000000,1.30199,1.30893,1.29494,1.29494,1863676.743202,0
+GAP.US,D,19900305,000000,1.29494,1.29494,1.27457,1.28838,2698989.2877359,0
+GAP.US,D,19900306,000000,1.28152,1.32274,1.27457,1.31588,2301029.5949061,0
+GAP.US,D,19900307,000000,1.31588,1.33605,1.23355,1.31588,12868447.784798,0
+GAP.US,D,19900308,000000,1.33605,1.36356,1.33605,1.3568,6426344.84621,0
+GAP.US,D,19900309,000000,1.36356,1.41839,1.36356,1.41163,7092228.3706859,0
+GAP.US,D,19900312,000000,1.39812,1.40449,1.39098,1.39812,10397990.205868,0
+GAP.US,D,19900313,000000,1.39812,1.39812,1.38441,1.39098,2868414.1636538,0
+GAP.US,D,19900314,000000,1.38441,1.39812,1.37737,1.39098,3427909.3258626,0
+GAP.US,D,19900315,000000,1.38441,1.39098,1.38441,1.38441,3057539.2451313,0
+GAP.US,D,19900316,000000,1.39812,1.39812,1.38441,1.38441,3916484.7840917,0
+GAP.US,D,19900319,000000,1.39098,1.43228,1.3568,1.43228,5267948.9304981,0
+GAP.US,D,19900320,000000,1.43228,1.43228,1.41163,1.41839,6237214.5845575,0
+GAP.US,D,19900321,000000,1.42534,1.43228,1.40449,1.40449,2651705.6862878,0
+GAP.US,D,19900322,000000,1.43228,1.43924,1.41839,1.43228,7691124.980049,0
+GAP.US,D,19900323,000000,1.44581,1.52804,1.44581,1.49368,8554013.6682262,0
+GAP.US,D,19900326,000000,1.49368,1.52804,1.49368,1.49368,3699778.3787957,0
+GAP.US,D,19900327,000000,1.48731,1.51443,1.47331,1.51443,3538236.6932066,0
+GAP.US,D,19900328,000000,1.52119,1.53498,1.51443,1.52804,4030743.9042676,0
+GAP.US,D,19900329,000000,1.53498,1.53498,1.50757,1.52119,2375895.5562078,0
+GAP.US,D,19900330,000000,1.51443,1.52119,1.50072,1.52119,2903874.5336611,0
+GAP.US,D,19900402,000000,1.52119,1.52804,1.50757,1.52804,1934601.6273568,0
+GAP.US,D,19900403,000000,1.52804,1.58287,1.52804,1.56926,6063850.7035626,0
+GAP.US,D,19900404,000000,1.5624,1.60362,1.5624,1.59686,5713180.828391,0
+GAP.US,D,19900405,000000,1.58981,1.60362,1.58287,1.58981,1532706.0375551,0
+GAP.US,D,19900406,000000,1.58981,1.60362,1.58287,1.58981,3790396.2162649,0
+GAP.US,D,19900409,000000,1.58981,1.58981,1.57639,1.58287,1627275.3125214,0
+GAP.US,D,19900410,000000,1.58287,1.58287,1.54859,1.54859,2624119.1822943,0
+GAP.US,D,19900411,000000,1.54859,1.54859,1.50072,1.52119,5031539.2115374,0
+GAP.US,D,19900412,000000,1.54194,1.55555,1.52804,1.55555,4101668.7884224,0
+GAP.US,D,19900416,000000,1.5624,1.57639,1.52804,1.52804,1804577.1625581,0
+GAP.US,D,19900417,000000,1.49368,1.52119,1.47331,1.51443,5721065.0547549,0
+GAP.US,D,19900418,000000,1.52119,1.52119,1.48017,1.48017,5114283.1829929,0
+GAP.US,D,19900419,000000,1.47331,1.48017,1.43924,1.43924,6662749.3849957,0
+GAP.US,D,19900420,000000,1.45285,1.4596,1.45285,1.4596,3167860.3962653,0
+GAP.US,D,19900423,000000,1.4596,1.4596,1.44581,1.45285,4432641.5661393,0
+GAP.US,D,19900424,000000,1.45285,1.46646,1.45285,1.45285,6111135.3410458,0
+GAP.US,D,19900425,000000,1.45285,1.46646,1.45285,1.4596,3640672.5819417,0
+GAP.US,D,19900426,000000,1.46646,1.48017,1.44581,1.45285,3762821.1086565,0
+GAP.US,D,19900427,000000,1.45285,1.4596,1.43924,1.4596,4125314.2152689,0
+GAP.US,D,19900430,000000,1.45285,1.47331,1.43924,1.46646,5248247.6889034,0
+GAP.US,D,19900501,000000,1.49368,1.50757,1.48731,1.48731,7734470.6124552,0
+GAP.US,D,19900502,000000,1.49368,1.49368,1.48017,1.48017,4365660.8672365,0
+GAP.US,D,19900503,000000,1.48731,1.49368,1.48017,1.48017,9381438.8782912,0
+GAP.US,D,19900504,000000,1.48017,1.48017,1.46646,1.47331,3849500.9770839,0
+GAP.US,D,19900507,000000,1.47331,1.48731,1.46646,1.48731,5212786.2828611,0
+GAP.US,D,19900508,000000,1.48017,1.48017,1.44581,1.45285,3620975.4844871,0
+GAP.US,D,19900509,000000,1.45285,1.45285,1.41163,1.45285,10118247.286922,0
+GAP.US,D,19900510,000000,1.49368,1.56926,1.49368,1.54194,8628876.5214229,0
+GAP.US,D,19900511,000000,1.5624,1.58981,1.53498,1.57639,5583155.3275574,0
+GAP.US,D,19900514,000000,1.58287,1.61047,1.57639,1.59686,6970086.0601811,0
+GAP.US,D,19900515,000000,1.58981,1.59686,1.57639,1.58981,3266362.4600986,0
+GAP.US,D,19900516,000000,1.58981,1.59686,1.5624,1.58287,2679281.8299313,0
+GAP.US,D,19900517,000000,1.58981,1.61723,1.50757,1.52804,9956694.2049477,0
+GAP.US,D,19900518,000000,1.52804,1.52804,1.49368,1.50072,12486256.544696,0
+GAP.US,D,19900521,000000,1.50757,1.52804,1.49368,1.51443,6162355.8755008,0
+GAP.US,D,19900522,000000,1.54194,1.54194,1.46646,1.50072,10504375.46003,0
+GAP.US,D,19900523,000000,1.48017,1.49368,1.45285,1.48017,9641486.7718535,0
+GAP.US,D,19900524,000000,1.48017,1.48731,1.45285,1.46646,4137131.2304997,0
+GAP.US,D,19900525,000000,1.46646,1.51443,1.43924,1.49368,10685622.531355,0
+GAP.US,D,19900529,000000,1.49368,1.50757,1.48017,1.49368,6319964.772223,0
+GAP.US,D,19900530,000000,1.51443,1.52119,1.50072,1.52119,6954317.6074534,0
+GAP.US,D,19900531,000000,1.52119,1.54194,1.52119,1.53498,929866.27897507,0
+GAP.US,D,19900601,000000,1.5624,1.5624,1.50757,1.52119,5563459.2661378,0
+GAP.US,D,19900604,000000,1.51443,1.54194,1.49368,1.53498,3605211.1758994,0
+GAP.US,D,19900605,000000,1.52804,1.53498,1.4596,1.46646,13022108.352128,0
+GAP.US,D,19900606,000000,1.4596,1.4596,1.42534,1.44581,9633602.5454896,0
+GAP.US,D,19900607,000000,1.44581,1.46646,1.33605,1.34319,31627382.392163,0
+GAP.US,D,19900608,000000,1.32274,1.32949,1.25392,1.28838,44558873.942857,0
+GAP.US,D,19900611,000000,1.28838,1.33605,1.28838,1.33605,12947249.643071,0
+GAP.US,D,19900612,000000,1.33605,1.33605,1.31588,1.32274,7679302.7846431,0
+GAP.US,D,19900613,000000,1.32274,1.36356,1.30199,1.3568,11887358.899298,0
+GAP.US,D,19900614,000000,1.35024,1.35024,1.30893,1.30893,9428721.4437043,0
+GAP.US,D,19900615,000000,1.32274,1.32949,1.31588,1.31588,4972437.5588235,0
+GAP.US,D,19900618,000000,1.30893,1.31588,1.28152,1.28152,2639879.3467419,0
+GAP.US,D,19900619,000000,1.26791,1.32274,1.26791,1.32274,5220665.3290499,0
+GAP.US,D,19900620,000000,1.32274,1.32949,1.30199,1.30199,5543756.9885081,0
+GAP.US,D,19900621,000000,1.30199,1.31588,1.28838,1.31588,4653289.0485823,0
+GAP.US,D,19900622,000000,1.32274,1.32274,1.28152,1.28838,4850293.1762487,0
+GAP.US,D,19900625,000000,1.26791,1.27457,1.23355,1.25392,10591055.328458,0
+GAP.US,D,19900626,000000,1.25392,1.28152,1.25392,1.25392,4188350.7289197,0
+GAP.US,D,19900627,000000,1.24687,1.26791,1.24687,1.26791,5114283.1829929,0
+GAP.US,D,19900628,000000,1.27457,1.29494,1.26077,1.29494,4684811.4495478,0
+GAP.US,D,19900629,000000,1.30199,1.33605,1.30199,1.33605,8258499.1884466,0
+GAP.US,D,19900702,000000,1.33605,1.37737,1.33605,1.37071,4984258.7181942,0
+GAP.US,D,19900703,000000,1.37737,1.38441,1.37071,1.37737,2545323.5402306,0
+GAP.US,D,19900705,000000,1.3568,1.3568,1.34319,1.34319,2722624.3542325,0
+GAP.US,D,19900706,000000,1.33605,1.3568,1.33605,1.3568,1997645.3932526,0
+GAP.US,D,19900709,000000,1.3568,1.37737,1.35024,1.37737,4550844.8715671,0
+GAP.US,D,19900710,000000,1.37737,1.41163,1.37737,1.38441,5894427.8997147,0
+GAP.US,D,19900711,000000,1.39098,1.39098,1.37071,1.37737,6142654.6339061,0
+GAP.US,D,19900712,000000,1.46646,1.46646,1.43228,1.46646,21221518.32028,0
+GAP.US,D,19900713,000000,1.47331,1.50757,1.47331,1.49368,16237254.421911,0
+GAP.US,D,19900716,000000,1.49368,1.49368,1.48017,1.49368,2588659.8483219,0
+GAP.US,D,19900717,000000,1.49368,1.49368,1.42534,1.42534,7529578.1142849,0
+GAP.US,D,19900718,000000,1.41163,1.41839,1.37737,1.38441,6312077.437754,0
+GAP.US,D,19900719,000000,1.38441,1.39098,1.37737,1.37737,2072508.2464493,0
+GAP.US,D,19900720,000000,1.37737,1.38441,1.3568,1.36356,6426344.84621,0
+GAP.US,D,19900723,000000,1.3568,1.36356,1.32274,1.34319,4475980.9823355,0
+GAP.US,D,19900724,000000,1.34319,1.35024,1.33605,1.33605,3112698.7846633,0
+GAP.US,D,19900725,000000,1.33605,1.34319,1.32274,1.33605,4267152.5871933,0
+GAP.US,D,19900726,000000,1.33605,1.39098,1.32949,1.36356,3144221.1856288,0
+GAP.US,D,19900727,000000,1.35024,1.36356,1.33605,1.35024,3183623.6688181,0
+GAP.US,D,19900730,000000,1.34319,1.34319,1.31588,1.32274,2454698.4505163,0
+GAP.US,D,19900731,000000,1.31588,1.33605,1.29494,1.31588,11052048.426834,0
+GAP.US,D,19900801,000000,1.33605,1.37071,1.33605,1.3568,7691124.980049,0
+GAP.US,D,19900802,000000,1.32274,1.34319,1.30893,1.32274,7214371.7172257,0
+GAP.US,D,19900803,000000,1.30199,1.30893,1.24687,1.27457,8207279.6900266,0
+GAP.US,D,19900806,000000,1.23355,1.23355,1.17863,1.19243,7052820.7073216,0
+GAP.US,D,19900807,000000,1.20623,1.21289,1.15817,1.17197,13093032.200248,0
+GAP.US,D,19900808,000000,1.17863,1.24021,1.17863,1.23355,6469682.1903362,0
+GAP.US,D,19900809,000000,1.28152,1.29494,1.26791,1.28152,12982712.085148,0
+GAP.US,D,19900810,000000,1.26791,1.28152,1.23355,1.25392,6721858.2899546,0
+GAP.US,D,19900813,000000,1.25392,1.28838,1.24687,1.28152,5133983.3885526,0
+GAP.US,D,19900814,000000,1.27457,1.27457,1.26077,1.26791,9791212.4782468,0
+GAP.US,D,19900815,000000,1.30199,1.30199,1.27457,1.28838,21067849.46467,0
+GAP.US,D,19900816,000000,1.28838,1.29494,1.26791,1.26791,12017383.364096,0
+GAP.US,D,19900817,000000,1.25392,1.26791,1.21956,1.23355,8640693.5366537,0
+GAP.US,D,19900820,000000,1.23355,1.25392,1.22679,1.23355,3467308.7009469,0
+GAP.US,D,19900821,000000,1.22679,1.23355,1.17863,1.21956,6509087.7816305,0
+GAP.US,D,19900822,000000,1.21289,1.23355,1.16501,1.16501,5535878.9783542,0
+GAP.US,D,19900823,000000,1.14436,1.14436,1.10315,1.13065,10449212.812394,0
+GAP.US,D,19900824,000000,1.15817,1.15817,1.13751,1.14436,4074089.5366738,0
+GAP.US,D,19900827,000000,1.17863,1.21289,1.17863,1.20623,3873144.3318604,0
+GAP.US,D,19900828,000000,1.20623,1.23355,1.19899,1.21289,4523266.6558536,0
+GAP.US,D,19900829,000000,1.21956,1.28152,1.21956,1.26077,12478377.498507,0
+GAP.US,D,19900830,000000,1.26077,1.26791,1.24021,1.24021,4152892.4309824,0
+GAP.US,D,19900831,000000,1.24021,1.24021,1.23355,1.23355,1737594.3915853,0
+GAP.US,D,19900904,000000,1.23355,1.25392,1.22679,1.25392,3546109.5231855,0
+GAP.US,D,19900905,000000,1.25392,1.27457,1.25392,1.26791,4751789.0403455,0
+GAP.US,D,19900906,000000,1.26791,1.26791,1.21956,1.22679,6670635.6834295,0
+GAP.US,D,19900907,000000,1.22679,1.22679,1.20623,1.21289,3061479.2862433,0
+GAP.US,D,19900910,000000,1.21956,1.21956,1.19243,1.19243,4929100.2146973,0
+GAP.US,D,19900911,000000,1.19243,1.19899,1.18568,1.19243,4527202.5528256,0
+GAP.US,D,19900912,000000,1.18568,1.18568,1.16501,1.17863,10334945.403937,0
+GAP.US,D,19900913,000000,1.17197,1.17197,1.13751,1.14436,4763612.2717862,0
+GAP.US,D,19900914,000000,1.124,1.13751,1.11704,1.13065,4109548.8706461,0
+GAP.US,D,19900917,000000,1.124,1.124,1.1101,1.1101,2466519.6098871,0
+GAP.US,D,19900918,000000,1.11704,1.11704,1.0825,1.1101,5862910.6789243,0
+GAP.US,D,19900919,000000,1.11704,1.11704,1.10315,1.11704,2695044.0664489,0
+GAP.US,D,19900920,000000,1.10315,1.10315,1.06888,1.06888,7498056.7493545,0
+GAP.US,D,19900921,000000,1.06888,1.06888,1.04842,1.06888,11178139.06673,0
+GAP.US,D,19900924,000000,1.06213,1.06888,1.04842,1.06213,2265574.4050738,0
+GAP.US,D,19900925,000000,1.07602,1.09639,1.06888,1.08983,6390878.2599926,0
+GAP.US,D,19900926,000000,1.08983,1.10315,1.06888,1.07602,6343602.9468246,0
+GAP.US,D,19900927,000000,1.0825,1.0825,1.04842,1.05527,5366448.9222613,0
+GAP.US,D,19900928,000000,1.04842,1.09639,1.04138,1.09639,4984258.7181942,0
+GAP.US,D,19901001,000000,1.10315,1.15817,1.10315,1.15132,10051257.263704,0
+GAP.US,D,19901002,000000,1.16501,1.16501,1.13751,1.15817,8427924.0643646,0
+GAP.US,D,19901003,000000,1.15817,1.15817,1.124,1.124,3376684.6472675,0
+GAP.US,D,19901004,000000,1.124,1.124,1.08983,1.09639,6256917.8982221,0
+GAP.US,D,19901005,000000,1.09639,1.09639,1.06888,1.07602,7655662.5379716,0
+GAP.US,D,19901008,000000,1.07602,1.0825,1.04842,1.04842,8159998.1606485,0
+GAP.US,D,19901009,000000,1.02101,1.02757,1.01416,1.02101,3920422.7531336,0
+GAP.US,D,19901010,000000,1.01416,1.01416,0.897749,0.952381,16221493.221429,0
+GAP.US,D,19901011,000000,0.945817,0.959234,0.904313,0.952381,15015816.812374,0
+GAP.US,D,19901012,000000,0.97989,1.04842,0.966377,1.04842,12139525.674601,0
+GAP.US,D,19901015,000000,1.04842,1.07602,1.04138,1.04842,11012651.123819,0
+GAP.US,D,19901016,000000,1.04842,1.04842,1.01416,1.01416,5669838.3040898,0
+GAP.US,D,19901017,000000,1.01416,1.04138,1.00759,1.03481,6493326.5811478,0
+GAP.US,D,19901018,000000,1.03481,1.0825,1.03481,1.0825,6083551.9451572,0
+GAP.US,D,19901019,000000,1.09639,1.1101,1.07602,1.0825,6004754.2310236,0
+GAP.US,D,19901022,000000,1.0825,1.13065,1.0825,1.124,3408210.156338,0
+GAP.US,D,19901023,000000,1.124,1.13065,1.08983,1.09639,3179679.4835661,0
+GAP.US,D,19901024,000000,1.07602,1.0825,1.06213,1.0825,4070155.7117719,0
+GAP.US,D,19901025,000000,1.07602,1.0825,1.05527,1.0825,2210411.7574368,0
+GAP.US,D,19901026,000000,1.0825,1.0825,1.06213,1.06888,1603629.8856748,0
+GAP.US,D,19901029,000000,1.04842,1.06213,1.03481,1.04842,3224996.6905808,0
+GAP.US,D,19901030,000000,1.04842,1.1101,1.03481,1.1101,8221071.3879708,0
+GAP.US,D,19901031,000000,1.124,1.15817,1.124,1.13065,5533904.2956407,0
+GAP.US,D,19901101,000000,1.14436,1.15817,1.1101,1.15817,2698989.2877359,0
+GAP.US,D,19901102,000000,1.15817,1.24021,1.15817,1.21289,15482717.382329,0
+GAP.US,D,19901105,000000,1.19899,1.31588,1.19899,1.28152,7695063.9851259,0
+GAP.US,D,19901106,000000,1.29494,1.29494,1.23355,1.24021,2927509.6001577,0
+GAP.US,D,19901107,000000,1.24021,1.24021,1.19243,1.22679,9706496.9321828,0
+GAP.US,D,19901108,000000,1.23355,1.26077,1.19899,1.22679,4174562.1390805,0
+GAP.US,D,19901109,000000,1.23355,1.26791,1.23355,1.26791,2716713.7745471,0
+GAP.US,D,19901112,000000,1.27457,1.37737,1.27457,1.3568,11877508.2785,0
+GAP.US,D,19901113,000000,1.34319,1.41839,1.34319,1.37737,10994918.348728,0
+GAP.US,D,19901114,000000,1.36356,1.42534,1.36356,1.41163,7903888.2361281,0
+GAP.US,D,19901115,000000,1.43228,1.48731,1.38441,1.39098,14885793.38361,0
+GAP.US,D,19901116,000000,1.40449,1.43924,1.39098,1.43228,8873160.1063975,0
+GAP.US,D,19901119,000000,1.43924,1.47331,1.42534,1.45285,5845175.8317631,0
+GAP.US,D,19901120,000000,1.42534,1.43228,1.38441,1.40449,6367236.9772861,0
+GAP.US,D,19901121,000000,1.40449,1.40449,1.35024,1.37737,5683628.965999,0
+GAP.US,D,19901123,000000,1.36356,1.37071,1.33605,1.34319,2182827.3255132,0
+GAP.US,D,19901126,000000,1.33605,1.35024,1.31588,1.35024,5116248.5413913,0
+GAP.US,D,19901127,000000,1.35024,1.42534,1.32949,1.42534,8290017.4452721,0
+GAP.US,D,19901128,000000,1.42534,1.45285,1.41839,1.41839,2787640.7307717,0
+GAP.US,D,19901129,000000,1.40449,1.43924,1.37737,1.43924,3656433.7824245,0
+GAP.US,D,19901130,000000,1.43228,1.47331,1.41839,1.46646,4227751.140039,0
+GAP.US,D,19901203,000000,1.48731,1.52804,1.48731,1.52804,6099312.1096049,0
+GAP.US,D,19901204,000000,1.52804,1.60362,1.52804,1.58981,8254559.1473347,0
+GAP.US,D,19901205,000000,1.58287,1.58287,1.54859,1.56926,5910187.0281274,0
+GAP.US,D,19901206,000000,1.60362,1.62407,1.50757,1.52804,12639920.220131,0
+GAP.US,D,19901207,000000,1.53498,1.54194,1.48731,1.52804,7029183.568755,0
+GAP.US,D,19901210,000000,1.52119,1.52804,1.49368,1.50757,7058729.214937,0
+GAP.US,D,19901211,000000,1.49368,1.50072,1.47331,1.48731,4117431.02494,0
+GAP.US,D,19901212,000000,1.48731,1.50072,1.47331,1.50072,4749821.6098771,0
+GAP.US,D,19901213,000000,1.52119,1.5624,1.52119,1.5624,3890867.7826367,0
+GAP.US,D,19901214,000000,1.53498,1.54194,1.49368,1.52804,3282127.8047213,0
+GAP.US,D,19901217,000000,1.50757,1.50757,1.48731,1.48731,3867232.7161401,0
+GAP.US,D,19901218,000000,1.48731,1.55555,1.48731,1.55555,5533904.2956407,0
+GAP.US,D,19901219,000000,1.57639,1.61723,1.57639,1.61047,7618234.7374958,0
+GAP.US,D,19901220,000000,1.5624,1.6789,1.5624,1.64464,5512235.6235777,0
+GAP.US,D,19901221,000000,1.67196,1.67196,1.63083,1.64464,7188757.8238756,0
+GAP.US,D,19901224,000000,1.63083,1.63778,1.61047,1.63083,1446026.1691277,0
+GAP.US,D,19901226,000000,1.61047,1.61723,1.57639,1.57639,1296301.4987694,0
+GAP.US,D,19901227,000000,1.5624,1.5624,1.52804,1.52804,2476370.2306844,0
+GAP.US,D,19901228,000000,1.52804,1.52804,1.50757,1.52119,1804577.1625581,0
+GAP.US,D,19901231,000000,1.52804,1.54194,1.50757,1.53498,1016552.3636125,0
+GAP.US,D,19910102,000000,1.53498,1.61723,1.53498,1.61723,3758880.0315096,0
+GAP.US,D,19910103,000000,1.63083,1.65139,1.5624,1.5624,4838473.0529129,0
+GAP.US,D,19910104,000000,1.5624,1.60362,1.5624,1.58287,2884168.1118915,0
+GAP.US,D,19910107,000000,1.56926,1.57639,1.54859,1.55555,1999611.7876861,0
+GAP.US,D,19910108,000000,1.5624,1.5624,1.52804,1.55555,3861325.2445598,0
+GAP.US,D,19910109,000000,1.56926,1.61047,1.52804,1.53498,4391269.5804115,0
+GAP.US,D,19910110,000000,1.54194,1.65815,1.54194,1.65139,11294367.689445,0
+GAP.US,D,19910111,000000,1.63778,1.6928,1.62407,1.6652,5459045.5865842,0
+GAP.US,D,19910114,000000,1.65139,1.6928,1.61047,1.6789,8910594.1230833,0
+GAP.US,D,19910115,000000,1.6789,1.68556,1.65815,1.68556,3284094.1991547,0
+GAP.US,D,19910116,000000,1.69927,1.8092,1.68556,1.78855,9858191.1050795,0
+GAP.US,D,19910117,000000,1.94588,1.95283,1.8092,1.93227,24844462.271271,0
+GAP.US,D,19910118,000000,1.87764,1.90515,1.86383,1.90515,15864913.802606,0
+GAP.US,D,19910121,000000,1.84308,1.89125,1.83643,1.84308,7606412.5420901,0
+GAP.US,D,19910122,000000,1.83643,1.83643,1.7818,1.80235,4667081.7825616,0
+GAP.US,D,19910123,000000,1.8092,1.82977,1.8092,1.82301,5429492.6881571,0
+GAP.US,D,19910124,000000,1.84308,1.89791,1.84308,1.87764,8416108.0851688,0
+GAP.US,D,19910125,000000,1.87069,1.90515,1.86383,1.87069,5971258.1833798,0
+GAP.US,D,19910128,000000,1.87069,1.90515,1.87069,1.89125,5108373.6393425,0
+GAP.US,D,19910129,000000,1.87764,1.87764,1.82977,1.85708,4446433.2640836,0
+GAP.US,D,19910130,000000,1.86383,1.94588,1.86383,1.94588,6568190.4703794,0
+GAP.US,D,19910131,000000,1.93961,1.98063,1.93227,1.97349,4911364.3315011,0
+GAP.US,D,19910201,000000,1.98063,2.01441,1.92561,1.95283,4777400.8616255,0
+GAP.US,D,19910204,000000,1.93961,1.93961,1.85708,1.85708,9840466.6182684,0
+GAP.US,D,19910205,000000,1.90515,1.91142,1.85708,1.90515,10403899.749519,0
+GAP.US,D,19910206,000000,1.90515,2.01441,1.89125,2.01441,12267577.528756,0
+GAP.US,D,19910207,000000,2.02174,2.0899,1.93961,1.98063,6997662.2038246,0
+GAP.US,D,19910208,000000,1.98063,2.01441,1.98063,1.99433,3685988.7529214,0
+GAP.US,D,19910211,000000,2.00813,2.1313,2.00099,2.09655,7433049.6971301,0
+GAP.US,D,19910212,000000,2.0899,2.12396,2.08333,2.09655,4588275.780148,0
+GAP.US,D,19910213,000000,2.10359,2.12396,2.08333,2.1174,3873144.3318604,0
+GAP.US,D,19910214,000000,2.12396,2.1313,2.04896,2.07647,4428699.4529574,0
+GAP.US,D,19910215,000000,2.0899,2.17213,2.0899,2.17213,6075677.0431084,0
+GAP.US,D,19910219,000000,2.17213,2.19954,2.16547,2.17889,6260857.939334,0
+GAP.US,D,19910220,000000,2.15176,2.16547,2.11035,2.12396,5679689.9609221,0
+GAP.US,D,19910221,000000,2.1313,2.1313,2.06258,2.07647,4436580.5712162,0
+GAP.US,D,19910222,000000,2.06923,2.1313,2.04211,2.09655,6479540.0633786,0
+GAP.US,D,19910225,000000,2.11035,2.1313,2.05582,2.07647,3758880.0315096,0
+GAP.US,D,19910226,000000,2.05582,2.05582,2.0286,2.0286,4007108.8377711,0
+GAP.US,D,19910227,000000,2.04211,2.10359,2.02174,2.09655,3906633.1272594,0
+GAP.US,D,19910228,000000,2.1313,2.15862,2.10359,2.11035,3370780.2837921,0
+GAP.US,D,19910301,000000,2.0899,2.12396,2.08333,2.1174,3163921.3911884,0
+GAP.US,D,19910304,000000,2.1313,2.16547,2.11035,2.15862,4095762.3528769,0
+GAP.US,D,19910305,000000,2.17213,2.21343,2.17213,2.18612,7446838.2869694,0
+GAP.US,D,19910306,000000,2.21343,2.21343,2.05582,2.13777,10234473.837566,0
+GAP.US,D,19910307,000000,2.22058,2.32319,2.17213,2.30938,10886564.628063,0
+GAP.US,D,19910308,000000,2.32319,2.40522,2.30244,2.30244,7299080.0110446,0
+GAP.US,D,19910311,000000,2.24781,2.27512,2.14491,2.17889,33695950.5975,0
+GAP.US,D,19910312,000000,2.19954,2.22058,2.17213,2.22058,6741556.4234443,0
+GAP.US,D,19910313,000000,2.25465,2.30244,2.22704,2.28197,7204517.9883233,0
+GAP.US,D,19910314,000000,2.29548,2.32319,2.2615,2.30938,4556755.4512525,0
+GAP.US,D,19910315,000000,2.31623,2.31623,2.25465,2.29548,4738001.4865413,0
+GAP.US,D,19910318,000000,2.29548,2.29548,2.26807,2.29548,3483070.9374646,0
+GAP.US,D,19910319,000000,2.26807,2.27512,2.24095,2.25465,6241156.6977394,0
+GAP.US,D,19910320,000000,2.25465,2.29548,2.2339,2.28197,2966916.227487,0
+GAP.US,D,19910321,000000,2.31623,2.3366,2.27512,2.27512,4712389.6652612,0
+GAP.US,D,19910322,000000,2.25465,2.2615,2.22704,2.2339,3236817.8499516,0
+GAP.US,D,19910325,000000,2.24095,2.24781,2.20659,2.22058,3018135.725907,0
+GAP.US,D,19910326,000000,2.2339,2.32994,2.2339,2.32319,5403882.9389472,0
+GAP.US,D,19910327,000000,2.32319,2.35716,2.31623,2.3366,5699390.1664817,0
+GAP.US,D,19910328,000000,2.35021,2.35716,2.31623,2.32319,3619000.8017736,0
+GAP.US,D,19910401,000000,2.29548,2.32319,2.28197,2.32319,2756115.2217013,0
+GAP.US,D,19910402,000000,2.31623,2.44644,2.30938,2.42589,5894427.8997147,0
+GAP.US,D,19910403,000000,2.4394,2.53544,2.43274,2.52868,5758490.7831606,0
+GAP.US,D,19910404,000000,2.52153,2.63109,2.50812,2.59711,6816419.2766409,0
+GAP.US,D,19910405,000000,2.59711,2.59711,2.52153,2.54914,3502770.1069892,0
+GAP.US,D,19910408,000000,2.54268,2.59035,2.54268,2.58379,2107965.5083516,0
+GAP.US,D,19910409,000000,2.59035,2.59711,2.47386,2.48765,3335313.6975748,0
+GAP.US,D,19910410,000000,2.48765,2.50136,2.39828,2.4394,5425551.6110102,0
+GAP.US,D,19910411,000000,2.59035,2.67259,2.54914,2.67259,6818384.6350393,0
+GAP.US,D,19910412,000000,2.73417,2.85734,2.70695,2.82992,7917679.9340723,0
+GAP.US,D,19910415,000000,2.82992,2.83717,2.72028,2.72028,4933041.2918442,0
+GAP.US,D,19910416,000000,2.73417,2.87809,2.72028,2.87809,9649365.8180424,0
+GAP.US,D,19910417,000000,2.90541,3.0221,2.8916,2.93957,7923595.6939328,0
+GAP.US,D,19910418,000000,2.91921,2.92596,2.7891,2.82992,4804981.149409,0
+GAP.US,D,19910419,000000,2.7891,2.80251,2.72028,2.78205,4627680.3354073,0
+GAP.US,D,19910422,000000,2.7891,2.80251,2.74778,2.76853,3481099.3628561,0
+GAP.US,D,19910423,000000,2.7891,2.79585,2.74778,2.74778,2171007.2021775,0
+GAP.US,D,19910424,000000,2.74778,2.82326,2.72732,2.80251,2407414.8490681,0
+GAP.US,D,19910425,000000,2.78205,2.82326,2.74778,2.76178,3540204.123675,0
+GAP.US,D,19910426,000000,2.73417,2.73417,2.6862,2.70695,3043749.6192571,0
+GAP.US,D,19910429,000000,2.71342,2.78205,2.58379,2.58379,3835710.3151746,0
+GAP.US,D,19910430,000000,2.5698,2.66565,2.5698,2.63109,6351486.1371534,0
+GAP.US,D,19910501,000000,2.63109,2.71342,2.63109,2.70695,4836501.4783044,0
+GAP.US,D,19910502,000000,2.70695,2.76178,2.69981,2.72028,2862498.4037934,0
+GAP.US,D,19910503,000000,2.72732,2.72732,2.65213,2.67935,1907022.3756083,0
+GAP.US,D,19910506,000000,2.63833,2.6448,2.61758,2.63833,3146187.5800622,0
+GAP.US,D,19910507,000000,2.65213,2.67259,2.62453,2.62453,2301029.5949061,0
+GAP.US,D,19910508,000000,2.62453,2.65213,2.59035,2.65213,3154069.7343561,0
+GAP.US,D,19910509,000000,2.63109,2.74103,2.58379,2.61758,17285329.18649,0
+GAP.US,D,19910510,000000,2.78205,2.79585,2.73417,2.73417,6893248.524271,0
+GAP.US,D,19910513,000000,2.74778,2.76853,2.70695,2.73417,2620184.3213573,0
+GAP.US,D,19910514,000000,2.6862,2.73417,2.6862,2.70695,3802221.5197758,0
+GAP.US,D,19910515,000000,2.67935,2.74778,2.63109,2.74778,7214371.7172257,0
+GAP.US,D,19910516,000000,2.80251,2.82992,2.71342,2.72732,6516966.8278194,0
+GAP.US,D,19910517,000000,2.73417,2.73417,2.66565,2.69305,5285679.6335193,0
+GAP.US,D,19910520,000000,2.69981,2.69981,2.63109,2.6448,2620184.3213573,0
+GAP.US,D,19910521,000000,2.67259,2.72028,2.66565,2.70695,3709632.107698,0
+GAP.US,D,19910522,000000,2.70695,2.78205,2.69305,2.78205,3605211.1758994,0
+GAP.US,D,19910523,000000,2.76853,2.82992,2.74778,2.7891,6317992.1615795,0
+GAP.US,D,19910524,000000,2.78205,2.84401,2.78205,2.7891,6446045.0517697,0
+GAP.US,D,19910528,000000,2.82326,2.93957,2.80965,2.91216,7346361.5404228,0
+GAP.US,D,19910529,000000,2.98793,3.03542,2.96022,3.01525,9948817.2308289,0
+GAP.US,D,19910530,000000,2.98793,3.06312,2.96698,3.04971,6351486.1371534,0
+GAP.US,D,19910531,000000,3.06312,3.17286,3.0221,3.17286,4739972.0251147,0
+GAP.US,D,19910603,000000,3.15221,3.15221,3.06312,3.07683,5833353.6363573,0
+GAP.US,D,19910604,000000,3.02866,3.06312,3.0221,3.06312,6069764.391353,0
+GAP.US,D,19910605,000000,3.02866,3.04971,3.0082,3.0082,3794339.3654819,0
+GAP.US,D,19910606,000000,3.04266,3.04266,2.98793,2.99468,4877877.6081722,0
+GAP.US,D,19910607,000000,2.98069,2.98069,2.92596,2.94662,3203321.8023077,0
+GAP.US,D,19910610,000000,2.94662,2.94662,2.8916,2.89865,2212379.1879052,0
+GAP.US,D,19910611,000000,2.89865,2.96698,2.87809,2.93957,4533118.312686,0
+GAP.US,D,19910612,000000,2.93957,2.93957,2.86428,2.8916,5338869.6705128,0
+GAP.US,D,19910613,000000,2.90541,2.90541,2.80251,2.86428,8457483.1790016,0
+GAP.US,D,19910614,000000,2.91216,2.94662,2.82992,2.83717,7324693.9043947,0
+GAP.US,D,19910617,000000,2.85734,2.8916,2.85087,2.86428,3461405.3735065,0
+GAP.US,D,19910618,000000,2.86428,2.88523,2.82326,2.82992,3642646.2286202,0
+GAP.US,D,19910619,000000,2.83717,2.83717,2.76853,2.80251,6469682.1903362,0
+GAP.US,D,19910620,000000,2.79585,2.83717,2.7891,2.83717,5005929.4623274,0
+GAP.US,D,19910621,000000,2.81651,2.82992,2.80965,2.81651,4210025.6171928,0
+GAP.US,D,19910624,000000,2.80965,2.82992,2.77519,2.78205,2856594.040318,0
+GAP.US,D,19910625,000000,2.7891,2.80965,2.74778,2.76178,2937364.365095,0
+GAP.US,D,19910626,000000,2.77519,2.77519,2.69981,2.74103,5581186.8610539,0
+GAP.US,D,19910627,000000,2.74778,2.76853,2.72732,2.74778,5315228.3878062,0
+GAP.US,D,19910628,000000,2.76178,2.80251,2.74778,2.7891,7072524.0209862,0
+GAP.US,D,19910701,000000,2.80251,2.86428,2.80251,2.86428,2657613.1578681,0
+GAP.US,D,19910702,000000,2.86428,2.93272,2.86428,2.90541,3654466.351956,0
+GAP.US,D,19910703,000000,2.87809,2.8916,2.85087,2.85734,3319552.4970921,0
+GAP.US,D,19910705,000000,2.84401,2.85087,2.84401,2.85087,681645.7609936,0
+GAP.US,D,19910708,000000,2.80965,2.85734,2.79585,2.85734,6392852.9427061,0
+GAP.US,D,19910709,000000,2.85087,2.8916,2.82992,2.85734,5238398.1041412,0
+GAP.US,D,19910710,000000,2.86428,2.95338,2.86428,2.93272,6384975.9685873,0
+GAP.US,D,19910711,000000,2.96022,2.99468,2.93957,2.97393,10171436.28788,0
+GAP.US,D,19910712,000000,2.99468,3.02866,2.96022,3.01525,5236428.6016027,0
+GAP.US,D,19910715,000000,3.0221,3.1109,3.01525,3.10434,4302613.9932357,0
+GAP.US,D,19910716,000000,3.1109,3.1109,3.06312,3.09073,4903486.3213473,0
+GAP.US,D,19910717,000000,3.09073,3.1385,3.07683,3.10434,3134371.6008665,0
+GAP.US,D,19910718,000000,3.10434,3.16572,3.10434,3.14516,3163921.3911884,0
+GAP.US,D,19910719,000000,3.07683,3.10434,3.05627,3.07683,5498448.0697734,0
+GAP.US,D,19910722,000000,3.06998,3.06998,2.96022,2.98069,5461009.9089476,0
+GAP.US,D,19910723,000000,3.02866,3.05627,2.96022,2.97393,2919630.5539688,0
+GAP.US,D,19910724,000000,2.97393,3.0221,2.93957,2.97393,3145210.5990555,0
+GAP.US,D,19910725,000000,2.98069,3.02866,2.96022,3.0221,1905046.6568598,0
+GAP.US,D,19910726,000000,3.0221,3.1385,3.0221,3.1109,3879051.8034409,0
+GAP.US,D,19910729,000000,3.1247,3.22065,3.1247,3.19313,3531338.7721645,0
+GAP.US,D,19910730,000000,3.19313,3.33753,3.19313,3.26167,5345763.4474149,0
+GAP.US,D,19910731,000000,3.2413,3.26167,3.17286,3.25491,3670228.5884737,0
+GAP.US,D,19910801,000000,3.26167,3.40616,3.25491,3.37141,4443481.6003634,0
+GAP.US,D,19910802,000000,3.40616,3.41272,3.33753,3.37141,3353043.3645609,0
+GAP.US,D,19910805,000000,3.32363,3.3578,3.22759,3.2413,5067000.6175798,0
+GAP.US,D,19910806,000000,3.2413,3.40616,3.2413,3.37141,7383789.3408985,0
+GAP.US,D,19910807,000000,3.39207,3.42633,3.3578,3.37816,3048663.5332707,0
+GAP.US,D,19910808,000000,3.45384,3.65924,3.45384,3.65924,8159022.2156767,0
+GAP.US,D,19910809,000000,3.63868,3.76194,3.61146,3.76194,6058928.501269,0
+GAP.US,D,19910812,000000,3.75547,3.83742,3.70721,3.83742,4235630.1862278,0
+GAP.US,D,19910813,000000,3.85807,4.09089,3.84427,3.87883,6660780.9184922,0
+GAP.US,D,19910814,000000,3.92622,4.00884,3.92622,3.99485,4672987.1820719,0
+GAP.US,D,19910815,000000,3.99485,4.05662,3.85807,3.95392,7526622.3064247,0
+GAP.US,D,19910816,000000,3.97448,3.99485,3.78954,3.87883,6109161.6943673,0
+GAP.US,D,19910819,000000,3.65924,3.84427,3.63868,3.76194,8837698.7003551,0
+GAP.US,D,19910820,000000,3.84427,3.85807,3.67305,3.75547,5955494.9108271,0
+GAP.US,D,19910821,000000,3.87158,4.0431,3.85807,4.00884,6632215.361422,0
+GAP.US,D,19910822,000000,4.03626,4.17322,4.02225,4.13905,4680866.2282608,0
+GAP.US,D,19910823,000000,4.10469,4.25546,4.10469,4.10469,5672796.18402,0
+GAP.US,D,19910826,000000,4.13905,4.15256,4.02225,4.03626,5327048.511142,0
+GAP.US,D,19910827,000000,4.03626,4.03626,3.89244,4.00884,5189141.8920495,0
+GAP.US,D,19910828,000000,3.99485,4.10469,3.95392,4.09089,3138314.7500833,0
+GAP.US,D,19910829,000000,4.11859,4.12525,4.00884,4.09089,2512814.8339435,0
+GAP.US,D,19910830,000000,4.06376,4.09764,4.0156,4.07718,1975971.5410145,0
+GAP.US,D,19910903,000000,4.0431,4.07718,3.85103,3.86502,4617823.4983999,0
+GAP.US,D,19910904,000000,3.89938,3.92622,3.78298,3.92622,5492537.490088,0
+GAP.US,D,19910905,000000,4.13181,4.1458,4.0431,4.06376,7405465.2652066,0
+GAP.US,D,19910906,000000,4.08422,4.09764,3.98143,4.00884,3858366.3285945,0
+GAP.US,D,19910909,000000,4.00884,4.02921,3.87883,3.96087,3472235.0473805,0
+GAP.US,D,19910910,000000,3.98143,3.99485,3.84427,3.89244,2968883.6579554,0
+GAP.US,D,19910911,000000,3.89938,3.9128,3.78298,3.87883,5033507.6780409,0
+GAP.US,D,19910912,000000,3.89244,4.02921,3.89244,4.02921,5261049.973421,0
+GAP.US,D,19910913,000000,4.06376,4.07718,3.96782,4.00884,4074089.5366738,0
+GAP.US,D,19910916,000000,3.99485,4.08422,3.99485,4.06376,3221050.4332589,0
+GAP.US,D,19910917,000000,4.06376,4.13181,4.0431,4.06376,2356191.206508,0
+GAP.US,D,19910918,000000,4.06376,4.15941,4.04986,4.1458,2090238.9494705,0
+GAP.US,D,19910919,000000,4.16627,4.2487,4.16627,4.17998,3554979.018836,0
+GAP.US,D,19910920,000000,4.20768,4.20768,4.12525,4.17998,3320538.8024138,0
+GAP.US,D,19910923,000000,4.20768,4.26241,4.17998,4.2487,2882199.645388,0
+GAP.US,D,19910924,000000,4.27601,4.32398,4.17998,4.24156,4279961.0879208,0
+GAP.US,D,19910925,000000,4.21453,4.22785,4.15941,4.16627,1966122.9922872,0
+GAP.US,D,19910926,000000,4.13181,4.13181,3.96782,3.98143,5072911.1972652,0
+GAP.US,D,19910927,000000,4.02921,4.06376,3.94726,3.98143,2733462.3163865,0
+GAP.US,D,19910930,000000,4.0431,4.17998,4.02921,4.13181,3217112.4642169,0
+GAP.US,D,19911001,000000,4.12525,4.1458,4.07718,4.11174,1818368.8605024,0
+GAP.US,D,19911002,000000,4.09764,4.11174,4.02921,4.0431,2078413.6459596,0
+GAP.US,D,19911003,000000,4.0431,4.08422,3.99485,4.00884,2661554.2350151,0
+GAP.US,D,19911004,000000,4.00884,4.00884,3.87883,3.89244,4236620.6356896,0
+GAP.US,D,19911007,000000,3.89938,3.93374,3.89244,3.9128,3378658.2939459,0
+GAP.US,D,19911008,000000,3.9128,3.96087,3.80991,3.96087,4989184.0285929,0
+GAP.US,D,19911009,000000,3.92622,4.09764,3.84427,4.09764,9354846.9678994,0
+GAP.US,D,19911010,000000,4.19426,4.20768,3.98143,4.0431,7768939.4969658,0
+GAP.US,D,19911011,000000,4.06376,4.07718,4.0156,4.06376,2884168.1118915,0
+GAP.US,D,19911014,000000,4.11174,4.2487,4.08422,4.15941,3579606.6068644,0
+GAP.US,D,19911015,000000,4.16627,4.28268,4.1458,4.2487,3083148.9943414,0
+GAP.US,D,19911016,000000,4.2487,4.40623,4.20768,4.37871,4220859.4352069,0
+GAP.US,D,19911017,000000,4.37871,4.46086,4.31028,4.32398,4111521.4812896,0
+GAP.US,D,19911018,000000,4.35834,4.49532,4.34464,4.44049,3846543.0971537,0
+GAP.US,D,19911021,000000,4.41327,4.42668,4.35834,4.41327,1954302.8689514,0
+GAP.US,D,19911022,000000,4.39252,4.48122,4.22785,4.2487,2911756.687955,0
+GAP.US,D,19911023,000000,4.2487,4.32398,4.1458,4.28268,5717121.9055379,0
+GAP.US,D,19911024,000000,4.26241,4.26241,4.0156,4.1458,5992927.8914779,0
+GAP.US,D,19911025,000000,4.1458,4.1458,4.06376,4.09764,3520499.7739754,0
+GAP.US,D,19911028,000000,4.11174,4.2487,4.09764,4.2487,3818964.8814403,0
+GAP.US,D,19911029,000000,4.2487,4.28268,4.19426,4.27601,2803400.8952195,0
+GAP.US,D,19911030,000000,4.2487,4.35834,4.24156,4.34464,2829992.8056113,0
+GAP.US,D,19911031,000000,4.35834,4.41327,4.35834,4.37871,2282315.6946682,0
+GAP.US,D,19911101,000000,4.40623,4.46086,4.31028,4.32398,3317585.0666236,0
+GAP.US,D,19911104,000000,4.32398,4.33103,4.20768,4.27601,4058329.3722261,0
+GAP.US,D,19911105,000000,4.27601,4.27601,4.13181,4.17998,4648359.5940436,0
+GAP.US,D,19911106,000000,4.2487,4.35834,4.24156,4.35834,4575471.4235605,0
+GAP.US,D,19911107,000000,4.44049,4.55708,4.41327,4.55708,8852478.7756911,0
+GAP.US,D,19911108,000000,4.57755,4.57755,4.44725,4.47465,4030743.9042676,0
+GAP.US,D,19911111,000000,4.46086,4.57755,4.42668,4.54309,2342406.7608088,0
+GAP.US,D,19911112,000000,4.55708,4.6734,4.55708,4.63894,5277795.4071554,0
+GAP.US,D,19911113,000000,4.62571,4.85843,4.57755,4.84462,5730913.6034822,0
+GAP.US,D,19911114,000000,4.92725,4.92725,4.83787,4.87918,7161178.5721272,0
+GAP.US,D,19911115,000000,4.83787,4.84462,4.50901,4.50901,6201754.21455,0
+GAP.US,D,19911118,000000,4.57755,4.87918,4.56374,4.84462,9504564.3860127,0
+GAP.US,D,19911119,000000,4.84462,4.84462,4.61181,4.79685,7142456.3836092,0
+GAP.US,D,19911120,000000,4.82407,4.85843,4.72127,4.72822,2427114.0185928,0
+GAP.US,D,19911121,000000,4.74183,4.79685,4.72127,4.76268,2965928.8861302,0
+GAP.US,D,19911122,000000,4.72822,4.77648,4.6734,4.75563,2777790.1099744,0
+GAP.US,D,19911125,000000,4.76268,4.76268,4.63894,4.68025,3148161.2267407,0
+GAP.US,D,19911126,000000,4.70766,4.9063,4.61181,4.9063,3806166.7410627,0
+GAP.US,D,19911127,000000,4.89279,5.00929,4.87918,4.97512,4053405.0978624,0
+GAP.US,D,19911129,000000,4.94076,4.96123,4.9063,4.94076,1662732.5744238,0
+GAP.US,D,19911202,000000,4.86528,5.11199,4.86528,5.08448,4236620.6356896,0
+GAP.US,D,19911203,000000,5.1256,5.21498,5.08448,5.19432,4236620.6356896,0
+GAP.US,D,19911204,000000,5.22858,5.26266,4.99559,5.02995,8671227.5602274,0
+GAP.US,D,19911205,000000,5.00929,5.07792,4.73546,4.74897,12171048.075566,0
+GAP.US,D,19911206,000000,4.81731,5.06441,4.78314,4.86528,8831789.1567048,0
+GAP.US,D,19911209,000000,4.96123,5.04346,4.96123,4.98168,2763999.4480652,0
+GAP.US,D,19911210,000000,5.00929,5.04346,4.96123,5.01595,1956272.3714898,0
+GAP.US,D,19911211,000000,5.06441,5.06441,4.84462,4.98168,3508678.6146046,0
+GAP.US,D,19911212,000000,5.01595,5.0506,5.00929,5.04346,2357179.5838998,0
+GAP.US,D,19911213,000000,5.08448,5.14606,5.06441,5.13245,3464358.0732617,0
+GAP.US,D,19911216,000000,5.13245,5.13245,5.01595,5.04346,2583739.7180982,0
+GAP.US,D,19911217,000000,5.06441,5.06441,4.93371,4.94762,4558727.025861,0
+GAP.US,D,19911218,000000,4.93371,4.93371,4.85196,4.87918,4089852.8092265,0
+GAP.US,D,19911219,000000,4.84462,4.86528,4.64608,4.64608,7273475.4420096,0
+GAP.US,D,19911220,000000,4.701,4.76953,4.51607,4.56374,14976417.437289,0
+GAP.US,D,19911223,000000,4.58431,4.83101,4.56374,4.83101,7056765.9286086,0
+GAP.US,D,19911224,000000,4.83101,4.99559,4.81731,4.91334,2761042.60417,0
+GAP.US,D,19911226,000000,4.88565,4.99559,4.88565,4.94762,2154262.804478,0
+GAP.US,D,19911227,000000,5.02995,5.02995,4.93371,4.93371,2291183.1182488,0
+GAP.US,D,19911230,000000,4.94762,5.19432,4.94762,5.1256,5179295.4153922,0
+GAP.US,D,19911231,000000,5.11199,5.16672,4.91334,5.00929,8203336.5408096,0
+GAP.US,D,19920102,000000,4.96123,5.24219,4.89925,5.24219,5360542.4867159,0
+GAP.US,D,19920103,000000,5.31073,5.49586,5.29682,5.49586,9876909.1494574,0
+GAP.US,D,19920106,000000,5.40658,5.55753,5.40658,5.52279,6384975.9685873,0
+GAP.US,D,19920107,000000,5.31073,5.37916,5.24886,5.31073,30338965.119757,0
+GAP.US,D,19920108,000000,5.27675,5.37916,5.22858,5.33158,5668854.070838,0
+GAP.US,D,19920109,000000,5.40658,5.40658,5.28351,5.28351,4816800.2367098,0
+GAP.US,D,19920110,000000,5.26266,5.26266,5.14606,5.19432,5610734.5793058,0
+GAP.US,D,19920113,000000,5.19432,5.32434,5.15996,5.32434,2143426.914394,0
+GAP.US,D,19920114,000000,5.33158,5.41371,5.27675,5.39277,3063449.8248167,0
+GAP.US,D,19920115,000000,5.41371,5.41371,5.31073,5.36546,3672197.0549771,0
+GAP.US,D,19920116,000000,5.36546,5.36546,5.24886,5.29682,3079209.9892645,0
+GAP.US,D,19920117,000000,5.28351,5.28351,5.07792,5.15996,4771489.2459051,0
+GAP.US,D,19920120,000000,5.06441,5.07792,4.91334,4.91334,5114283.1829929,0
+GAP.US,D,19920121,000000,4.76953,4.86528,4.68025,4.73546,13687990.840569,0
+GAP.US,D,19920122,000000,4.72822,4.89925,4.72822,4.89925,7204517.9883233,0
+GAP.US,D,19920123,000000,4.93371,4.96807,4.91334,4.96123,4403090.7397824,0
+GAP.US,D,19920124,000000,4.91334,5.09828,4.89925,5.09828,3083148.9943414,0
+GAP.US,D,19920127,000000,5.09828,5.18052,4.98168,4.99559,4288823.3313264,0
+GAP.US,D,19920128,000000,4.94762,4.98168,4.88565,4.91334,3001387.1840676,0
+GAP.US,D,19920129,000000,4.92725,4.99559,4.76953,4.85196,3851475.6597974,0
+GAP.US,D,19920130,000000,4.86528,4.86528,4.76268,4.78314,2482276.6662298,0
+GAP.US,D,19920131,000000,4.86528,5.01595,4.81731,4.98168,4229725.8227525,0
+GAP.US,D,19920203,000000,4.98168,5.13245,4.96807,5.13245,4032719.6230161,0
+GAP.US,D,19920204,000000,5.13245,5.13245,5.01595,5.0506,2863482.6370451,0
+GAP.US,D,19920205,000000,5.0506,5.13245,4.96807,5.1256,4583352.5418193,0
+GAP.US,D,19920206,000000,5.15996,5.26266,4.96807,5.00929,6597742.3327714,0
+GAP.US,D,19920207,000000,5.09828,5.13245,4.83101,4.87918,6008690.1279956,0
+GAP.US,D,19920210,000000,4.85196,4.86528,4.74897,4.76268,11150553.598772,0
+GAP.US,D,19920211,000000,4.701,4.72822,4.58431,4.701,11307176.190172,0
+GAP.US,D,19920212,000000,4.72822,4.78314,4.701,4.73546,12583775.411313,0
+GAP.US,D,19920213,000000,4.76268,4.81046,4.65273,4.68025,5469883.5487382,0
+GAP.US,D,19920214,000000,4.701,4.701,4.53633,4.53633,14434647.797927,0
+GAP.US,D,19920218,000000,4.55023,4.58431,4.28962,4.30333,10366471.949043,0
+GAP.US,D,19920219,000000,4.31714,4.48122,4.31714,4.4679,8992350.753182,0
+GAP.US,D,19920220,000000,4.50216,4.65273,4.48856,4.64608,6251010.4266417,0
+GAP.US,D,19920221,000000,4.701,4.73546,4.5982,4.5982,7886159.605177,0
+GAP.US,D,19920224,000000,4.63256,4.73546,4.63256,4.68701,5002974.6905022,0
+GAP.US,D,19920225,000000,4.7148,4.72822,4.5982,4.63256,3903676.2833642,0
+GAP.US,D,19920226,000000,4.63256,4.81046,4.63256,4.73546,5575274.2092985,0
+GAP.US,D,19920227,000000,4.83101,4.84462,4.73546,4.78314,3536259.9384231,0
+GAP.US,D,19920228,000000,4.91334,4.91334,4.74897,4.74897,3722437.5003205,0
+GAP.US,D,19920302,000000,4.75563,4.78999,4.70766,4.73546,2972822.6630324,0
+GAP.US,D,19920303,000000,4.74183,4.77648,4.73546,4.74183,2654662.5301829,0
+GAP.US,D,19920304,000000,4.74183,4.75563,4.52272,4.53633,9953741.5051925,0
+GAP.US,D,19920305,000000,4.31028,4.37186,4.27601,4.31028,35449307.225604,0
+GAP.US,D,19920306,000000,4.35834,4.37871,4.1458,4.21453,15031583.193032,0
+GAP.US,D,19920309,000000,4.22785,4.33769,4.21453,4.27601,6272677.0266348,0
+GAP.US,D,19920310,000000,4.29667,4.31028,4.17998,4.22785,8834742.8924949,0
+GAP.US,D,19920311,000000,4.26241,4.26241,3.99485,4.0156,14128303.644273,0
+GAP.US,D,19920312,000000,4.07718,4.21453,3.93374,4.19426,21671672.420467,0
+GAP.US,D,19920313,000000,4.21453,4.28962,4.17998,4.21453,9335141.5821648,0
+GAP.US,D,19920316,000000,4.24156,4.26241,4.17998,4.22785,3322507.2689173,0
+GAP.US,D,19920317,000000,4.22785,4.27601,4.22785,4.25546,6411568.915014,0
+GAP.US,D,19920318,000000,4.27601,4.31028,4.20768,4.21453,4141072.3076466,0
+GAP.US,D,19920319,000000,4.21453,4.24156,4.19426,4.20768,5393044.9767931,0
+GAP.US,D,19920320,000000,4.19426,4.21453,4.09764,4.11174,6048090.5391149,0
+GAP.US,D,19920323,000000,4.07718,4.09764,4.0156,4.0431,9072138.9167773,0
+GAP.US,D,19920324,000000,4.09764,4.15941,4.04986,4.07718,5758490.7831606,0
+GAP.US,D,19920325,000000,4.06376,4.13181,4.0156,4.02921,6781940.0317803,0
+GAP.US,D,19920326,000000,4.04986,4.11174,4.0431,4.04986,5782135.1739723,0
+GAP.US,D,19920327,000000,4.04986,4.06376,4.00884,4.0156,4330194.2810192,0
+GAP.US,D,19920330,000000,4.02921,4.09089,4.02921,4.09089,3048663.5332707,0
+GAP.US,D,19920331,000000,4.09089,4.17322,4.07718,4.11174,4936974.0807111,0
+GAP.US,D,19920401,000000,4.09089,4.17998,4.07718,4.1458,3694854.104432,0
+GAP.US,D,19920402,000000,4.15941,4.17998,3.96087,4.0156,6582958.1132954,0
+GAP.US,D,19920403,000000,3.99485,4.00884,3.83066,3.87883,8134385.3033334,0
+GAP.US,D,19920406,000000,3.85103,4.0156,3.85103,3.99485,4644423.6970717,0
+GAP.US,D,19920407,000000,3.99485,3.99485,3.67989,3.70065,11621397.317945,0
+GAP.US,D,19920408,000000,3.70065,3.85103,3.66619,3.85103,13474243.351237,0
+GAP.US,D,19920409,000000,3.72786,3.81667,3.59766,3.78298,26052107.14683,0
+GAP.US,D,19920410,000000,3.80991,3.9128,3.71397,3.71397,11392875.969488,0
+GAP.US,D,19920413,000000,3.72786,3.83066,3.71397,3.81667,5210813.6722176,0
+GAP.US,D,19920414,000000,3.86502,4.09764,3.85103,4.07718,9000233.9435109,0
+GAP.US,D,19920415,000000,4.06376,4.11174,3.99485,4.07718,6100300.4869967,0
+GAP.US,D,19920416,000000,4.0431,4.09764,3.87883,3.87883,7764017.2946722,0
+GAP.US,D,19920420,000000,3.81667,3.84427,3.72786,3.7964,8644635.6498357,0
+GAP.US,D,19920421,000000,3.80991,3.94726,3.80991,3.93374,7691124.980049,0
+GAP.US,D,19920422,000000,3.93374,4.13181,3.93374,4.07718,6769135.6751928,0
+GAP.US,D,19920423,000000,4.09089,4.12525,3.93374,3.98143,4201158.1936123,0
+GAP.US,D,19920424,000000,3.99485,4.00884,3.7964,3.80991,5657034.9835373,0
+GAP.US,D,19920427,000000,3.81667,3.81667,3.76194,3.76898,4026806.9712607,0
+GAP.US,D,19920428,000000,3.7964,3.85103,3.73453,3.78298,4068177.9209534,0
+GAP.US,D,19920429,000000,3.81667,3.85103,3.7964,3.84427,6185011.8889206,0
+GAP.US,D,19920430,000000,3.85103,3.92622,3.85103,3.89244,4994108.3029566,0
+GAP.US,D,19920501,000000,3.86502,3.87883,3.72786,3.7964,7866458.3635823,0
+GAP.US,D,19920504,000000,3.7964,3.99485,3.78298,3.98143,7628081.2141531,0
+GAP.US,D,19920505,000000,3.96087,4.0431,3.93374,3.96087,4829609.7734723,0
+GAP.US,D,19920506,000000,3.98143,4.0431,3.78298,3.7964,13148196.919955,0
+GAP.US,D,19920507,000000,3.89938,4.06376,3.89938,3.94726,10735855.724453,0
+GAP.US,D,19920508,000000,4.00884,4.06376,3.99485,4.06376,8860355.7498099,0
+GAP.US,D,19920511,000000,4.06376,4.06376,3.98143,4.00884,3513608.0691433,0
+GAP.US,D,19920512,000000,4.0156,4.0156,3.81667,3.86502,7502983.0957882,0
+GAP.US,D,19920513,000000,3.86502,3.9128,3.76898,3.83066,6445061.854553,0
+GAP.US,D,19920514,000000,3.83066,3.83066,3.40616,3.48772,39276151.153233,0
+GAP.US,D,19920515,000000,3.43309,3.45384,3.16572,3.20038,28728435.240971,0
+GAP.US,D,19920518,000000,3.22065,3.30278,3.20664,3.2689,18198446.923625,0
+GAP.US,D,19920519,000000,3.28222,3.39883,3.2689,3.37141,9246489.1030939,0
+GAP.US,D,19920520,000000,3.3856,3.43309,3.36455,3.3856,8237814.7496352,0
+GAP.US,D,19920521,000000,3.33753,3.36455,3.2689,3.30278,3666286.4752917,0
+GAP.US,D,19920522,000000,3.31659,3.35114,3.25491,3.2689,5996873.1127649,0
+GAP.US,D,19920526,000000,3.22065,3.23426,3.16572,3.17286,5349704.5245619,0
+GAP.US,D,19920527,000000,3.18629,3.23426,3.17286,3.18629,7604439.9314466,0
+GAP.US,D,19920528,000000,3.18629,3.23426,3.1385,3.16572,8650545.193486,0
+GAP.US,D,19920529,000000,3.18629,3.20664,3.15221,3.20038,12474436.42136,0
+GAP.US,D,19920601,000000,3.17286,3.17286,3.1247,3.15221,4647377.4328618,0
+GAP.US,D,19920602,000000,3.17286,3.22065,3.06998,3.06998,13589486.704666,0
+GAP.US,D,19920603,000000,3.06998,3.10434,3.0082,3.0221,8677140.2119828,0
+GAP.US,D,19920604,000000,3.09073,3.11805,3.05627,3.06998,10545746.409724,0
+GAP.US,D,19920605,000000,3.04266,3.1247,3.04266,3.11805,5301438.761932,0
+GAP.US,D,19920608,000000,3.1247,3.15916,3.09758,3.14516,6433238.6231121,0
+GAP.US,D,19920609,000000,3.15916,3.15916,3.06312,3.06312,3124519.9440341,0
+GAP.US,D,19920610,000000,3.09073,3.1247,3.07683,3.1109,3576649.7629692,0
+GAP.US,D,19920611,000000,3.1247,3.1385,3.09073,3.1385,3857383.1313778,0
+GAP.US,D,19920612,000000,3.17286,3.17962,3.1247,3.1247,5703332.2796637,0
+GAP.US,D,19920615,000000,3.1247,3.19313,3.09758,3.1247,4527202.5528256,0
+GAP.US,D,19920616,000000,3.09758,3.17962,3.09073,3.1109,5057153.1048875,0
+GAP.US,D,19920617,000000,3.09758,3.1247,2.94662,2.96022,7931468.5239116,0
+GAP.US,D,19920618,000000,2.99468,3.0082,2.93272,2.94662,7089266.3466156,0
+GAP.US,D,19920619,000000,2.98069,3.01525,2.96022,3.01525,6909008.6887187,0
+GAP.US,D,19920622,000000,2.97393,2.99468,2.91216,2.97393,3273258.3090707,0
+GAP.US,D,19920623,000000,2.94662,3.0082,2.94662,2.94662,3772668.6213489,0
+GAP.US,D,19920624,000000,2.96022,2.99468,2.91216,2.99468,4820740.2778218,0
+GAP.US,D,19920625,000000,3.04266,3.09073,2.98069,3.04266,4872950.2257035,0
+GAP.US,D,19920626,000000,3.02866,3.07683,3.0082,3.06312,6549474.4980715,0
+GAP.US,D,19920629,000000,3.09758,3.25491,3.09758,3.25491,7894041.7594708,0
+GAP.US,D,19920630,000000,3.22065,3.30278,3.20664,3.2413,7404479.9959199,0
+GAP.US,D,19920701,000000,3.22759,3.39207,3.22759,3.3578,9701569.5497141,0
+GAP.US,D,19920702,000000,3.40616,3.40616,3.28898,3.30278,5531930.6489623,0
+GAP.US,D,19920706,000000,3.30278,3.30974,3.20664,3.22759,4661168.0947711,0
+GAP.US,D,19920707,000000,3.22759,3.22759,3.05627,3.06312,5898368.9768617,0
+GAP.US,D,19920708,000000,3.05627,3.2413,2.99468,3.1385,7077451.4034549,0
+GAP.US,D,19920709,000000,3.14516,3.20664,3.1385,3.17286,9313470.8380317,0
+GAP.US,D,19920710,000000,3.17286,3.19313,3.06312,3.1109,4958648.9689843,0
+GAP.US,D,19920713,000000,3.1247,3.1385,3.07683,3.1109,3626887.1002075,0
+GAP.US,D,19920714,000000,3.1385,3.15916,3.1247,3.15916,3751986.2546075,0
+GAP.US,D,19920715,000000,3.14516,3.14516,3.09758,3.1109,2753157.3417711,0
+GAP.US,D,19920716,000000,3.09758,3.14516,3.09758,3.1247,3157022.4341113,0
+GAP.US,D,19920717,000000,3.1109,3.1109,3.02866,3.07683,3762821.1086565,0
+GAP.US,D,19920720,000000,3.05627,3.09073,2.98069,3.09073,3156043.3810345,0
+GAP.US,D,19920721,000000,3.09073,3.19313,3.02866,3.17286,4471058.7800419,0
+GAP.US,D,19920722,000000,3.15916,3.17286,3.01525,3.09758,4380434.7263625,0
+GAP.US,D,19920723,000000,3.1109,3.1109,3.04266,3.05627,3569751.841927,0
+GAP.US,D,19920724,000000,3.05627,3.06312,3.0082,3.01525,2587675.6150701,0
+GAP.US,D,19920727,000000,3.04266,3.15916,3.02866,3.14516,4388309.6284114,0
+GAP.US,D,19920728,000000,3.15916,3.26167,3.1385,3.22065,12199612.596602,0
+GAP.US,D,19920729,000000,3.26167,3.3856,3.25491,3.3578,8055585.5171299,0
+GAP.US,D,19920730,000000,3.3578,3.37141,3.30974,3.3578,3621958.6817038,0
+GAP.US,D,19920731,000000,3.3578,3.3856,3.344,3.3578,2933422.2519131,0
+GAP.US,D,19920803,000000,3.3578,3.419,3.33753,3.39207,2629049.6728679,0
+GAP.US,D,19920804,000000,3.40616,3.419,3.30974,3.32363,3479131.9323877,0
+GAP.US,D,19920805,000000,3.32363,3.32363,3.26167,3.30974,7461604.8938504,0
+GAP.US,D,19920806,000000,3.33753,3.37141,3.30278,3.30278,11255950.475542,0
+GAP.US,D,19920807,000000,3.28898,3.37141,3.28898,3.30974,6868626.1164177,0
+GAP.US,D,19920810,000000,3.30278,3.3578,3.28898,3.3578,2174947.2432894,0
+GAP.US,D,19920811,000000,3.3578,3.37141,2.98069,3.04266,19758741.537243,0
+GAP.US,D,19920812,000000,2.97393,2.99468,2.89865,2.92596,19345031.004281,0
+GAP.US,D,19920813,000000,3.02866,3.06312,2.89865,3.0082,23831844.768595,0
+GAP.US,D,19920814,000000,2.97393,2.99468,2.92596,2.94662,12803433.480329,0
+GAP.US,D,19920817,000000,2.96022,3.01525,2.94662,2.99468,5014791.7057329,0
+GAP.US,D,19920818,000000,2.98069,2.99468,2.94662,2.99468,5875708.8193017,0
+GAP.US,D,19920819,000000,3.01525,3.1385,3.01525,3.06312,8922415.2824541,0
+GAP.US,D,19920820,000000,3.1109,3.1385,3.07683,3.1109,5617630.428278,0
+GAP.US,D,19920821,000000,3.09758,3.1385,3.02866,3.07683,5573306.7788301,0
+GAP.US,D,19920824,000000,3.01525,3.05627,2.99468,3.04266,3281138.3912945,0
+GAP.US,D,19920825,000000,3.04266,3.06312,2.96022,3.06312,6250025.1573549,0
+GAP.US,D,19920826,000000,3.04266,3.09073,3.01525,3.06312,2854618.3215695,0
+GAP.US,D,19920827,000000,3.1109,3.14516,3.09758,3.1109,3594375.2858153,0
+GAP.US,D,19920828,000000,3.1109,3.17962,3.09758,3.17286,2885154.4172132,0
+GAP.US,D,19920831,000000,3.14516,3.23426,3.14516,3.19313,4633584.6988826,0
+GAP.US,D,19920901,000000,3.17962,3.23426,3.17962,3.21408,3055567.6705228,0
+GAP.US,D,19920902,000000,3.19313,3.36455,3.19313,3.3578,7194667.367526,0
+GAP.US,D,19920903,000000,3.33059,3.41272,3.10434,3.16572,29937077.818236,0
+GAP.US,D,19920904,000000,3.16572,3.17962,3.08339,3.10434,7688166.0640837,0
+GAP.US,D,19920908,000000,3.10434,3.13165,3.06998,3.09758,5049270.9505936,0
+GAP.US,D,19920909,000000,3.11805,3.17962,3.09758,3.15221,9162758.8263167,0
+GAP.US,D,19920910,000000,3.08339,3.10434,3.03542,3.08339,6776031.5241649,0
+GAP.US,D,19920911,000000,3.08339,3.15221,3.03542,3.13165,5514205.1261161,0
+GAP.US,D,19920914,000000,3.20038,3.21408,3.15221,3.19313,9308545.5276331,0
+GAP.US,D,19920915,000000,3.15221,3.16572,3.06998,3.08339,5843203.2211196,0
+GAP.US,D,19920916,000000,3.06998,3.19313,3.06312,3.15221,7734470.6124552,0
+GAP.US,D,19920917,000000,3.17962,3.20038,3.11805,3.14516,3007297.763753,0
+GAP.US,D,19920918,000000,3.14516,3.14516,3.06312,3.08339,3967709.4626868,0
+GAP.US,D,19920921,000000,3.11805,3.16572,3.08339,3.15221,2890083.8717519,0
+GAP.US,D,19920922,000000,3.14516,3.16572,3.09758,3.10434,2860530.9733249,0
+GAP.US,D,19920923,000000,3.11805,3.15221,3.09758,3.10434,2951149.8468293,0
+GAP.US,D,19920924,000000,3.13165,3.16572,2.89865,2.93957,11362337.801774,0
+GAP.US,D,19920925,000000,2.93272,2.95338,2.82326,2.89865,17026264.490144,0
+GAP.US,D,19920928,000000,2.90541,2.93272,2.87133,2.91921,3407225.9230862,0
+GAP.US,D,19920929,000000,2.91921,2.98793,2.91921,2.98069,3463368.6598349,0
+GAP.US,D,19920930,000000,2.98069,3.0221,2.95338,3.01525,2905839.8920596,0
+GAP.US,D,19921001,000000,3.01525,3.0221,2.89865,2.90541,2417269.6140055,0
+GAP.US,D,19921002,000000,2.89865,2.90541,2.83717,2.85734,5410772.5717092,0
+GAP.US,D,19921005,000000,2.77519,2.85087,2.65898,2.85087,10473842.472492,0
+GAP.US,D,19921006,000000,2.85734,2.88523,2.80251,2.85734,4388309.6284114,0
+GAP.US,D,19921007,000000,2.85734,2.85734,2.69305,2.7891,7681277.4673567,0
+GAP.US,D,19921008,000000,2.90541,2.90541,2.73417,2.76853,18621034.204483,0
+GAP.US,D,19921009,000000,2.77519,2.77519,2.6448,2.69305,9689752.5344834,0
+GAP.US,D,19921012,000000,2.69305,2.74103,2.65898,2.69305,4645412.0744634,0
+GAP.US,D,19921013,000000,2.69305,2.75464,2.67259,2.74103,8359958.096175,0
+GAP.US,D,19921014,000000,2.75464,2.7891,2.73417,2.77519,4009078.3403095,0
+GAP.US,D,19921015,000000,2.76853,2.83717,2.75464,2.83717,6810506.6248855,0
+GAP.US,D,19921016,000000,2.85734,2.91921,2.80251,2.89865,7566023.753579,0
+GAP.US,D,19921019,000000,2.88523,2.88523,2.83717,2.85734,5017750.6216982,0
+GAP.US,D,19921020,000000,2.87133,2.91921,2.82326,2.87133,7047899.541063,0
+GAP.US,D,19921021,000000,2.88523,2.98069,2.85734,2.98069,7222248.6913445,0
+GAP.US,D,19921022,000000,2.95338,2.96698,2.91921,2.96698,4040598.6692049,0
+GAP.US,D,19921023,000000,2.96698,2.96698,2.93957,2.95338,2846740.3114156,0
+GAP.US,D,19921026,000000,2.98069,2.98793,2.89865,2.90541,4717318.0837649,0
+GAP.US,D,19921027,000000,2.90541,3.03542,2.90541,3.0221,7521698.032061,0
+GAP.US,D,19921028,000000,3.03542,3.10434,3.0221,3.10434,8685019.2581716,0
+GAP.US,D,19921029,000000,3.10434,3.15221,3.06998,3.15221,8651530.4627728,0
+GAP.US,D,19921030,000000,3.13165,3.20038,3.11805,3.19313,8488017.2025752,0
+GAP.US,D,19921102,000000,3.03542,3.09758,3.03542,3.08339,1276600.2571748,0
+GAP.US,D,19921103,000000,3.08339,3.13165,3.06998,3.11805,3497842.7245206,0
+GAP.US,D,19921104,000000,3.13165,3.13165,3.06998,3.11805,3372748.7502956,0
+GAP.US,D,19921105,000000,2.96698,2.98069,2.82326,2.85734,22225257.00299,0
+GAP.US,D,19921106,000000,2.85734,2.87133,2.77519,2.85087,11221475.374822,0
+GAP.US,D,19921109,000000,2.85087,2.87133,2.83717,2.85087,5123147.4984685,0
+GAP.US,D,19921110,000000,2.87133,2.90541,2.83717,2.87133,5138908.6989511,0
+GAP.US,D,19921111,000000,2.88523,2.98069,2.87133,2.93957,9440540.5310051,0
+GAP.US,D,19921112,000000,3.03542,3.17962,2.98793,3.17962,28824967.802265,0
+GAP.US,D,19921113,000000,3.21408,3.28222,3.19313,3.24796,16051081.004154,0
+GAP.US,D,19921116,000000,3.29631,3.344,3.26167,3.31659,9991173.4498083,0
+GAP.US,D,19921117,000000,3.31659,3.33059,3.28222,3.28222,8817997.4587605,0
+GAP.US,D,19921118,000000,3.29631,3.44033,3.29631,3.44033,15445288.545818,0
+GAP.US,D,19921119,000000,3.44033,3.50857,3.42633,3.47411,12172034.380888,0
+GAP.US,D,19921120,000000,3.47411,3.60461,3.4467,3.56349,10594995.36957,0
+GAP.US,D,19921123,000000,3.57729,3.57729,3.48126,3.57729,7187776.6987289,0
+GAP.US,D,19921124,000000,3.54293,3.59052,3.48126,3.54293,11255950.475542,0
+GAP.US,D,19921125,000000,3.39207,3.48126,3.344,3.41272,17930516.875768,0
+GAP.US,D,19921127,000000,3.39207,3.47411,3.37816,3.47411,3430860.9895828,0
+GAP.US,D,19921130,000000,3.49515,3.57729,3.49515,3.56349,6721858.2899546,0
+GAP.US,D,19921201,000000,3.56349,3.56349,3.37141,3.46745,7849717.0739878,0
+GAP.US,D,19921202,000000,3.4467,3.4467,3.37141,3.40616,5300456.6007502,0
+GAP.US,D,19921203,000000,3.35114,3.45384,3.30278,3.33753,13131453.55829,0
+GAP.US,D,19921204,000000,3.30278,3.30278,3.1385,3.20038,16010700.503923,0
+GAP.US,D,19921207,000000,3.20038,3.23426,3.17286,3.20664,10442316.963421,0
+GAP.US,D,19921208,000000,3.20664,3.20664,3.10434,3.15221,7455701.56641,0
+GAP.US,D,19921209,000000,3.15221,3.15221,3.06998,3.1109,7228158.2349949,0
+GAP.US,D,19921210,000000,3.10434,3.1109,3.06998,3.09073,4078027.5057158,0
+GAP.US,D,19921211,000000,3.09073,3.18629,3.06998,3.18629,4905455.8238857,0
+GAP.US,D,19921214,000000,3.20664,3.25491,3.20038,3.23426,4505531.8086925,0
+GAP.US,D,19921215,000000,3.25491,3.28222,3.10434,3.15916,3578614.0853326,0
+GAP.US,D,19921216,000000,3.1247,3.18629,3.1109,3.1247,2385749.28511,0
+GAP.US,D,19921217,000000,3.17286,3.20664,3.1247,3.15221,3629838.7639277,0
+GAP.US,D,19921218,000000,3.20664,3.2413,3.15916,3.20664,8220085.0826491,0
+GAP.US,D,19921221,000000,3.22065,3.2689,3.20664,3.2413,5032525.5168591,0
+GAP.US,D,19921222,000000,3.28898,3.30278,3.10434,3.1385,9848342.5563522,0
+GAP.US,D,19921223,000000,3.15221,3.15916,3.09073,3.15221,5272872.1688267,0
+GAP.US,D,19921224,000000,3.15916,3.15916,3.1109,3.1385,1801622.3907329,0
+GAP.US,D,19921228,000000,3.1385,3.15916,3.07683,3.1385,2376881.8615295,0
+GAP.US,D,19921229,000000,3.15221,3.18629,3.10434,3.1109,4631617.2684142,0
+GAP.US,D,19921230,000000,3.1109,3.15221,3.1109,3.1247,2580782.874203,0
+GAP.US,D,19921231,000000,3.1385,3.1385,3.1109,3.1109,2828025.3751428,0
+GAP.US,D,19930104,000000,3.15221,3.18629,3.1109,3.1247,3469280.2755553,0
+GAP.US,D,19930105,000000,3.1385,3.15221,3.05627,3.06998,4919247.5218299,0
+GAP.US,D,19930106,000000,3.04266,3.1109,2.97393,3.06998,8346169.5063358,0
+GAP.US,D,19930107,000000,3.09073,3.17286,3.02866,3.04266,6654868.2667368,0
+GAP.US,D,19930108,000000,3.04266,3.04266,2.93957,2.96022,5001003.1158937,0
+GAP.US,D,19930111,000000,2.98793,3.02866,2.97393,3.0082,6222442.7975015,0
+GAP.US,D,19930112,000000,3.0082,3.0221,2.97393,2.98793,3448591.692604,0
+GAP.US,D,19930113,000000,3.0221,3.04266,3.0082,3.02866,5710228.1286358,0
+GAP.US,D,19930114,000000,3.04266,3.10434,3.02866,3.06998,4574488.2263438,0
+GAP.US,D,19930115,000000,3.09073,3.23426,3.07683,3.20664,11938577.361683,0
+GAP.US,D,19930118,000000,3.20664,3.35114,3.20664,3.2689,6573107.4924981,0
+GAP.US,D,19930119,000000,3.28898,3.30278,3.2689,3.28222,7081389.3724968,0
+GAP.US,D,19930120,000000,3.30278,3.35114,3.2689,3.2689,7630049.6806565,0
+GAP.US,D,19930121,000000,3.25491,3.2689,3.18629,3.23426,3753950.5769709,0
+GAP.US,D,19930122,000000,3.2413,3.2413,3.20038,3.2413,2826053.8005343,0
+GAP.US,D,19930125,000000,3.25491,3.32363,3.20038,3.30278,6065822.2781711,0
+GAP.US,D,19930126,000000,3.35114,3.35114,3.23426,3.2689,5418658.8701431,0
+GAP.US,D,19930127,000000,3.2689,3.28222,3.22065,3.22065,2707850.4951065,0
+GAP.US,D,19930128,000000,3.20664,3.2413,3.20664,3.2413,3624913.453529,0
+GAP.US,D,19930129,000000,3.2689,3.2689,3.22065,3.25491,2768925.7944988,0
+GAP.US,D,19930201,000000,3.22065,3.31659,3.22065,3.30278,2274439.7565843,0
+GAP.US,D,19930202,000000,3.28222,3.3856,3.28222,3.3856,9249440.7668141,0
+GAP.US,D,19930203,000000,3.39883,3.40616,3.31659,3.33753,7428117.1344865,0
+GAP.US,D,19930204,000000,3.51552,3.53589,3.4467,3.46745,22698073.332807,0
+GAP.US,D,19930205,000000,3.49515,3.49515,3.36455,3.37141,5871771.8862948,0
+GAP.US,D,19930208,000000,3.36455,3.4467,3.35114,3.40616,3597330.0576405,0
+GAP.US,D,19930209,000000,3.3856,3.39883,3.28898,3.32363,3383581.5322747,0
+GAP.US,D,19930210,000000,3.32363,3.35114,3.2689,3.28222,3289021.5816234,0
+GAP.US,D,19930211,000000,3.31659,3.33753,3.28898,3.30278,2915692.5849269,0
+GAP.US,D,19930212,000000,3.30278,3.30278,3.22065,3.22065,2519711.7189506,0
+GAP.US,D,19930216,000000,3.23426,3.23426,3.07683,3.15221,5001003.1158937,0
+GAP.US,D,19930217,000000,3.15221,3.18629,3.06998,3.10434,4857191.0972909,0
+GAP.US,D,19930218,000000,3.15221,3.20038,3.07683,3.1109,3509665.9559613,0
+GAP.US,D,19930219,000000,3.15221,3.15221,3.0221,3.0221,3369790.8703654,0
+GAP.US,D,19930222,000000,3.02866,3.04266,2.97393,2.98793,4755732.1895624,0
+GAP.US,D,19930223,000000,3.0082,3.09073,3.0082,3.09073,2923570.5950808,0
+GAP.US,D,19930224,000000,3.07683,3.1385,3.05627,3.07683,3299852.2915324,0
+GAP.US,D,19930225,000000,3.09073,3.09073,3.04266,3.05627,3577630.8881158,0
+GAP.US,D,19930226,000000,3.10434,3.10434,3.02866,3.05627,3385554.1429181,0
+GAP.US,D,19930301,000000,3.06312,3.07683,2.96698,2.96698,4501592.8036155,0
+GAP.US,D,19930302,000000,2.98069,3.13165,2.96698,3.1247,2530547.6090347,0
+GAP.US,D,19930303,000000,3.14516,3.19313,3.07683,3.14516,3292960.5867003,0
+GAP.US,D,19930304,000000,3.14516,3.14516,3.02866,3.06312,6529769.1123369,0
+GAP.US,D,19930305,000000,3.04266,3.20664,3.04266,3.13165,6402702.5274685,0
+GAP.US,D,19930308,000000,3.1247,3.28898,3.1109,3.27576,6551442.964575,0
+GAP.US,D,19930309,000000,3.21408,3.22759,3.17962,3.20664,5132009.7418741,0
+GAP.US,D,19930310,000000,3.20664,3.22759,3.16572,3.22759,3247649.5958956,0
+GAP.US,D,19930311,000000,3.20664,3.2413,3.19313,3.21408,3991348.6733233,0
+GAP.US,D,19930312,000000,3.19313,3.19313,3.1109,3.15916,3390479.4533168,0
+GAP.US,D,19930315,000000,3.20664,3.20664,3.14516,3.20664,1486413.9216037,0
+GAP.US,D,19930316,000000,3.20664,3.20664,3.13165,3.14516,1897170.7187759,0
+GAP.US,D,19930317,000000,3.1247,3.13165,3.07683,3.08339,3047687.5882991,0
+GAP.US,D,19930318,000000,3.06312,3.13165,3.06312,3.09758,3736229.1982648,0
+GAP.US,D,19930319,000000,3.1109,3.14516,3.08339,3.1247,4064244.0960516,0
+GAP.US,D,19930322,000000,3.1109,3.1109,2.99468,3.00154,5546709.6882632,0
+GAP.US,D,19930323,000000,3.00154,3.04971,3.00154,3.02866,3646586.2697321,0
+GAP.US,D,19930324,000000,3.02866,3.04266,2.99468,2.99468,5327048.511142,0
+GAP.US,D,19930325,000000,2.99468,3.04971,2.99468,3.04971,2933422.2519131,0
+GAP.US,D,19930326,000000,3.04971,3.08339,3.01525,3.01525,1753357.6641381,0
+GAP.US,D,19930329,000000,3.04266,3.06312,3.01525,3.02866,3202336.533021,0
+GAP.US,D,19930330,000000,3.02866,3.07683,3.02866,3.06312,2080384.1845331,0
+GAP.US,D,19930331,000000,3.04971,3.06312,3.02866,3.04266,3461405.3735065,0
+GAP.US,D,19930401,000000,3.04266,3.04266,3.00154,3.04266,3279171.996861,0
+GAP.US,D,19930402,000000,2.99468,3.02866,2.99468,3.01525,5155656.2047556,0
+GAP.US,D,19930405,000000,3.00154,3.01525,2.93272,2.94662,2352256.3455712,0
+GAP.US,D,19930406,000000,2.94662,2.98069,2.73417,2.78205,10197048.10916,0
+GAP.US,D,19930407,000000,2.80251,2.85087,2.75464,2.81651,5619599.9308164,0
+GAP.US,D,19930408,000000,2.75464,2.75464,2.60397,2.65213,9055395.5551129,0
+GAP.US,D,19930412,000000,2.70695,2.75464,2.65898,2.6862,5771298.2478532,0
+GAP.US,D,19930413,000000,2.80251,2.88523,2.76853,2.88523,10404886.054841,0
+GAP.US,D,19930414,000000,2.88523,2.89865,2.81651,2.87133,7979740.5027515,0
+GAP.US,D,19930415,000000,2.81651,2.82326,2.69305,2.72028,6974016.7769781,0
+GAP.US,D,19930416,000000,2.69305,2.76853,2.67259,2.75464,5543756.9885081,0
+GAP.US,D,19930419,000000,2.74103,2.75464,2.70695,2.75464,3816995.3789018,0
+GAP.US,D,19930420,000000,2.70695,2.73417,2.65213,2.67259,3146187.5800622,0
+GAP.US,D,19930421,000000,2.70695,2.80251,2.69305,2.80251,3885950.760518,0
+GAP.US,D,19930422,000000,2.80251,2.85087,2.75464,2.75464,4553798.6073573,0
+GAP.US,D,19930423,000000,2.72028,2.74103,2.6862,2.69305,3062466.6276,0
+GAP.US,D,19930426,000000,2.69305,2.70695,2.67259,2.69305,3223020.9718324,0
+GAP.US,D,19930427,000000,2.67259,2.75464,2.67259,2.73417,3251586.5289025,0
+GAP.US,D,19930428,000000,2.72028,2.73417,2.69305,2.72028,2741343.4346453,0
+GAP.US,D,19930429,000000,2.73417,2.74103,2.69305,2.70695,2683224.9791481,0
+GAP.US,D,19930430,000000,2.73417,2.80251,2.73417,2.76853,3578614.0853326,0
+GAP.US,D,19930503,000000,2.7891,2.7891,2.70695,2.73417,2885154.4172132,0
+GAP.US,D,19930504,000000,2.75464,2.85087,2.74103,2.81651,6098324.7682482,0
+GAP.US,D,19930505,000000,2.82326,2.89865,2.81651,2.86428,5814636.6280144,0
+GAP.US,D,19930506,000000,2.95338,3.07683,2.94662,3.07683,13171835.094556,0
+GAP.US,D,19930507,000000,3.20664,3.21408,3.15916,3.19313,13176762.477025,0
+GAP.US,D,19930510,000000,3.19313,3.25491,3.17962,3.22759,8183642.55146,0
+GAP.US,D,19930511,000000,3.22759,3.33753,3.22759,3.30974,11546536.536818,0
+GAP.US,D,19930512,000000,3.3578,3.419,3.344,3.37141,11984872.585739,0
+GAP.US,D,19930513,000000,3.37141,3.37141,3.29631,3.3578,10632427.314185,0
+GAP.US,D,19930514,000000,3.33753,3.37141,3.32363,3.344,6481504.385742,0
+GAP.US,D,19930517,000000,3.344,3.3578,3.32363,3.344,6747470.1112347,0
+GAP.US,D,19930518,000000,3.37141,3.3856,3.32363,3.33753,6180085.542487,0
+GAP.US,D,19930519,000000,3.30974,3.44033,3.28898,3.40616,7467520.6537108,0
+GAP.US,D,19930520,000000,3.40616,3.52228,3.39207,3.51552,12903910.226875,0
+GAP.US,D,19930521,000000,3.45384,3.48772,3.40616,3.46745,6110150.071759,0
+GAP.US,D,19930524,000000,3.419,3.42633,3.3856,3.419,4471058.7800419,0
+GAP.US,D,19930525,000000,3.419,3.44033,3.3856,3.39207,2312854.8984169,0
+GAP.US,D,19930526,000000,3.39207,3.44033,3.344,3.42633,4815813.9313881,0
+GAP.US,D,19930527,000000,3.42633,3.45384,3.29631,3.3578,10539834.794003,0
+GAP.US,D,19930528,000000,3.37816,3.37816,3.24796,3.30974,3450565.3392824,0
+GAP.US,D,19930601,000000,3.36455,3.42633,3.33059,3.39207,3685001.4115647,0
+GAP.US,D,19930602,000000,3.41272,3.50161,3.40616,3.48772,4235630.1862278,0
+GAP.US,D,19930603,000000,3.44033,3.44033,3.29631,3.30974,4082949.7080094,0
+GAP.US,D,19930604,000000,3.22759,3.26167,3.17962,3.20038,5736820.0390276,0
+GAP.US,D,19930607,000000,3.22759,3.24796,3.15221,3.17962,3503756.4123109,0
+GAP.US,D,19930608,000000,3.13165,3.14516,3.09758,3.10434,4060300.9468346,0
+GAP.US,D,19930609,000000,3.13165,3.14516,3.10434,3.13165,4187365.459633,0
+GAP.US,D,19930610,000000,3.11805,3.16572,3.09758,3.14516,3062466.6276,0
+GAP.US,D,19930611,000000,3.16572,3.17962,3.06998,3.09758,4393233.902775,0
+GAP.US,D,19930614,000000,3.04971,3.08339,3.03542,3.03542,3660374.8595714,0
+GAP.US,D,19930615,000000,3.04971,3.04971,3.00154,3.01525,4446433.2640836,0
+GAP.US,D,19930616,000000,3.01525,3.06998,3.01525,3.06998,1945442.6976158,0
+GAP.US,D,19930617,000000,3.06998,3.13165,3.0221,3.0221,4611912.9187145,0
+GAP.US,D,19930618,000000,3.04971,3.04971,2.97393,2.98793,4135160.6919262,0
+GAP.US,D,19930621,000000,3.00154,3.04971,2.97393,2.98793,3919437.4838469,0
+GAP.US,D,19930622,000000,2.98793,2.98793,2.85734,2.8916,7110940.1988538,0
+GAP.US,D,19930623,000000,2.8916,2.93957,2.8916,2.92596,3787449.7327198,0
+GAP.US,D,19930624,000000,2.8916,3.00154,2.8916,2.98793,4711404.3959744,0
+GAP.US,D,19930625,000000,2.98793,3.0221,2.95338,2.97393,1807532.9704183,0
+GAP.US,D,19930628,000000,2.98793,3.03542,2.95338,3.03542,3194454.3787271,0
+GAP.US,D,19930629,000000,3.00154,3.01525,2.95338,2.95338,3419041.902282,0
+GAP.US,D,19930630,000000,2.95338,2.95338,2.84401,2.87133,6428313.3127134,0
+GAP.US,D,19930701,000000,2.87133,2.87133,2.82326,2.82326,3449581.1060307,0
+GAP.US,D,19930702,000000,2.82326,2.83717,2.7891,2.82326,2316793.9034938,0
+GAP.US,D,19930706,000000,2.7891,2.80965,2.67935,2.70695,6804596.0452001,0
+GAP.US,D,19930707,000000,2.69305,2.70695,2.61072,2.70695,12549296.166452,0
+GAP.US,D,19930708,000000,2.71342,2.7891,2.6448,2.65898,10233488.568279,0
+GAP.US,D,19930709,000000,2.65898,2.65898,2.56285,2.58379,9166699.9034636,0
+GAP.US,D,19930712,000000,2.61072,2.66565,2.59711,2.65898,5447225.4632484,0
+GAP.US,D,19930713,000000,2.71342,2.74778,2.69305,2.74103,5285679.6335193,0
+GAP.US,D,19930714,000000,2.74103,2.83717,2.74103,2.82326,7854638.2402465,0
+GAP.US,D,19930715,000000,2.83717,2.84401,2.74778,2.76178,5279772.1619389,0
+GAP.US,D,19930716,000000,2.74778,2.74778,2.66565,2.72732,5261049.973421,0
+GAP.US,D,19930719,000000,2.72732,2.7891,2.65898,2.65898,4216918.3580599,0
+GAP.US,D,19930720,000000,2.66565,2.74778,2.61758,2.74103,6145610.4417663,0
+GAP.US,D,19930721,000000,2.74103,2.74778,2.69305,2.70695,4583352.5418193,0
+GAP.US,D,19930722,000000,2.69305,2.72732,2.66565,2.70695,4471058.7800419,0
+GAP.US,D,19930723,000000,2.70695,2.76178,2.70695,2.74103,2083344.1365333,0
+GAP.US,D,19930726,000000,2.74103,2.84401,2.74103,2.79585,4647377.4328618,0
+GAP.US,D,19930727,000000,2.79585,2.80965,2.74778,2.76178,2342406.7608088,0
+GAP.US,D,19930728,000000,2.76178,2.79585,2.74778,2.7891,3454505.3803943,0
+GAP.US,D,19930729,000000,2.79585,2.79585,2.77519,2.7891,3112698.7846633,0
+GAP.US,D,19930730,000000,2.7891,2.82326,2.76178,2.80965,2937364.365095,0
+GAP.US,D,19930802,000000,2.82326,2.84401,2.79585,2.82326,1575063.2925696,0
+GAP.US,D,19930803,000000,2.80965,2.82326,2.77519,2.7891,3069360.4045021,0
+GAP.US,D,19930804,000000,2.79585,2.88523,2.76178,2.88523,4816800.2367098,0
+GAP.US,D,19930805,000000,2.84401,2.85734,2.74778,2.79585,7099118.003448,0
+GAP.US,D,19930806,000000,2.80965,2.83717,2.7891,2.83717,4731108.7456742,0
+GAP.US,D,19930809,000000,2.83717,2.83717,2.80965,2.82326,2108946.6334983,0
+GAP.US,D,19930810,000000,2.79585,2.79585,2.77519,2.77519,6173192.8016199,0
+GAP.US,D,19930811,000000,2.77519,2.87133,2.77519,2.84401,7968905.6487024,0
+GAP.US,D,19930812,000000,2.87133,2.90541,2.84401,2.88523,4255337.6440325,0
+GAP.US,D,19930813,000000,2.8916,2.91921,2.83717,2.84401,2810294.6721216,0
+GAP.US,D,19930816,000000,2.84401,2.90541,2.83717,2.8916,3967709.4626868,0
+GAP.US,D,19930817,000000,2.8916,2.90541,2.7891,2.80965,3232868.4845247,0
+GAP.US,D,19930818,000000,2.82326,2.85734,2.79585,2.79585,4408015.014146,0
+GAP.US,D,19930819,000000,2.82326,2.82326,2.74103,2.74103,11175180.150765,0
+GAP.US,D,19930820,000000,2.74103,2.74103,2.69305,2.70695,11255950.475542,0
+GAP.US,D,19930823,000000,2.70695,2.70695,2.66565,2.69305,3633782.9491796,0
+GAP.US,D,19930824,000000,2.69305,2.69305,2.6448,2.69305,6927728.8051667,0
+GAP.US,D,19930825,000000,2.72732,2.74778,2.69305,2.71342,3151117.0346009,0
+GAP.US,D,19930826,000000,2.67935,2.67935,2.61758,2.66565,5032525.5168591,0
+GAP.US,D,19930827,000000,2.66565,2.71342,2.65898,2.70695,3829799.7354893,0
+GAP.US,D,19930830,000000,2.6862,2.72732,2.66565,2.6862,2640871.8682737,0
+GAP.US,D,19930831,000000,2.69981,2.74778,2.6862,2.72732,4650332.204687,0
+GAP.US,D,19930901,000000,2.72732,2.74778,2.71342,2.73417,4880830.3079274,0
+GAP.US,D,19930902,000000,2.72732,2.72732,2.54914,2.58379,13715574.236457,0
+GAP.US,D,19930903,000000,2.60397,2.63109,2.5698,2.59711,6374141.1145382,0
+GAP.US,D,19930907,000000,2.59711,2.60397,2.50136,2.50136,5726974.5984053,0
+GAP.US,D,19930908,000000,2.50136,2.50812,2.42589,2.46015,6395809.7866014,0
+GAP.US,D,19930909,000000,2.46015,2.54914,2.45311,2.53544,2729519.1671696,0
+GAP.US,D,19930910,000000,2.54914,2.69981,2.54914,2.69981,7838881.1839038,0
+GAP.US,D,19930913,000000,2.6862,2.69981,2.58379,2.59711,3220065.1639722,0
+GAP.US,D,19930914,000000,2.59711,2.6448,2.58379,2.60397,2726562.3232744,0
+GAP.US,D,19930915,000000,2.59711,2.59711,2.50136,2.53544,4992140.8724881,0
+GAP.US,D,19930916,000000,2.54914,2.58379,2.53544,2.54914,2817191.5571288,0
+GAP.US,D,19930917,000000,2.50136,2.55599,2.50136,2.50812,7546322.5119844,0
+GAP.US,D,19930920,000000,2.50136,2.55599,2.50136,2.54914,3081175.3476629,0
+GAP.US,D,19930921,000000,2.54914,2.60397,2.50136,2.50812,3686969.8780681,0
+GAP.US,D,19930922,000000,2.55599,2.69981,2.54914,2.6862,8768747.4628789,0
+GAP.US,D,19930923,000000,2.6862,2.80965,2.6862,2.80965,9926163.289479,0
+GAP.US,D,19930924,000000,2.80965,2.84401,2.76178,2.82992,6106207.9585771,0
+GAP.US,D,19930927,000000,2.84401,2.87809,2.80965,2.82326,4578428.2674556,0
+GAP.US,D,19930928,000000,2.82326,2.85734,2.82326,2.82992,4240563.7849065,0
+GAP.US,D,19930929,000000,2.82992,2.87809,2.79585,2.79585,5413735.6318144,0
+GAP.US,D,19930930,000000,2.80965,2.82992,2.79585,2.80965,2200558.0285344,0
+GAP.US,D,19931001,000000,2.80965,2.80965,2.73417,2.77519,2794533.4716389,0
+GAP.US,D,19931004,000000,2.77519,2.79585,2.74778,2.78205,4351870.2053273,0
+GAP.US,D,19931005,000000,2.78205,2.98793,2.78205,2.97393,11430304.805999,0
+GAP.US,D,19931006,000000,2.98793,3.05627,2.97393,2.97393,9262244.0873666,0
+GAP.US,D,19931007,000000,2.95338,3.05627,2.8916,3.04971,12449811.941436,0
+GAP.US,D,19931008,000000,3.04971,3.06998,3.0082,3.03542,5510263.0129342,0
+GAP.US,D,19931011,000000,3.06998,3.13165,3.05627,3.13165,5089656.6309995,0
+GAP.US,D,19931012,000000,3.13165,3.13165,3.10434,3.10434,5664912.9936911,0
+GAP.US,D,19931013,000000,3.08339,3.10434,3.06998,3.09758,2858559.3987164,0
+GAP.US,D,19931014,000000,3.11805,3.1385,3.08339,3.13165,3983470.6631695,0
+GAP.US,D,19931015,000000,3.13165,3.1385,3.10434,3.1385,5960420.2212257,0
+GAP.US,D,19931018,000000,3.13165,3.21408,3.08339,3.20038,4365660.8672365,0
+GAP.US,D,19931019,000000,3.21408,3.21408,3.15221,3.17962,3335313.6975748,0
+GAP.US,D,19931020,000000,3.18629,3.21408,3.11805,3.13165,4381414.8154743,0
+GAP.US,D,19931021,000000,3.1385,3.23426,3.11805,3.21408,5285679.6335193,0
+GAP.US,D,19931022,000000,3.22759,3.344,3.22759,3.29631,10367452.038155,0
+GAP.US,D,19931025,000000,3.29631,3.40616,3.28222,3.33059,12873374.131232,0
+GAP.US,D,19931026,000000,3.344,3.344,3.27576,3.27576,4830596.0787941,0
+GAP.US,D,19931027,000000,3.27576,3.27576,3.20038,3.22759,3283112.037973,0
+GAP.US,D,19931028,000000,3.23426,3.32363,3.21408,3.32363,7524648.6597463,0
+GAP.US,D,19931029,000000,3.33059,3.40616,3.32363,3.39207,7540410.8962639,0
+GAP.US,D,19931101,000000,3.37816,3.48772,3.36455,3.42633,10862925.417427,0
+GAP.US,D,19931102,000000,3.44033,3.44033,3.3578,3.37816,9337109.0126332,0
+GAP.US,D,19931103,000000,3.37816,3.48772,3.37816,3.44033,5952543.2471069,0
+GAP.US,D,19931104,000000,3.21408,3.3578,3.21408,3.24796,18313696.493263,0
+GAP.US,D,19931105,000000,3.24796,3.42633,3.24796,3.41272,8570755.9938557,0
+GAP.US,D,19931108,000000,3.42633,3.50161,3.41272,3.45384,4714355.0236597,0
+GAP.US,D,19931109,000000,3.50161,3.53589,3.45384,3.45384,6316022.659041,0
+GAP.US,D,19931110,000000,3.42633,3.47411,3.42633,3.4605,3289021.5816234,0
+GAP.US,D,19931111,000000,3.71397,3.77545,3.65248,3.76194,24081059.880179,0
+GAP.US,D,19931112,000000,3.71397,3.94012,3.67989,3.85807,24465222.694889,0
+GAP.US,D,19931115,000000,3.80991,3.85807,3.77545,3.81667,9221863.5871356,0
+GAP.US,D,19931116,000000,3.83066,3.86502,3.77545,3.86502,5872756.1195466,0
+GAP.US,D,19931117,000000,3.84427,3.86502,3.80991,3.84427,7048885.8463847,0
+GAP.US,D,19931118,000000,3.84427,3.85807,3.77545,3.78298,6599707.6911698,0
+GAP.US,D,19931119,000000,3.78298,3.78298,3.61822,3.68684,9058345.1467631,0
+GAP.US,D,19931122,000000,3.68684,3.71397,3.63868,3.68684,7763034.0974555,0
+GAP.US,D,19931123,000000,3.71397,3.71397,3.65248,3.68684,5727957.795622,0
+GAP.US,D,19931124,000000,3.67989,3.71397,3.66619,3.68684,4577437.8179939,0
+GAP.US,D,19931126,000000,3.71397,3.71397,3.67989,3.68684,1250991.5439997,0
+GAP.US,D,19931129,000000,3.74843,3.9128,3.73453,3.87883,9445467.9134738,0
+GAP.US,D,19931130,000000,3.86502,3.86502,3.7964,3.81667,7079419.8699583,0
+GAP.US,D,19931201,000000,3.84427,3.85103,3.73453,3.83066,8270322.4198875,0
+GAP.US,D,19931202,000000,3.84427,3.96087,3.84427,3.89244,11113118.546051,0
+GAP.US,D,19931203,000000,3.92622,4.02225,3.89244,4.00884,7585721.8870686,0
+GAP.US,D,19931206,000000,4.00884,4.05662,3.96087,4.05662,6007701.7506039,0
+GAP.US,D,19931207,000000,4.05662,4.05662,3.97448,3.98799,2925545.2777943,0
+GAP.US,D,19931208,000000,3.98799,3.98799,3.86502,3.87883,3766762.1858034,0
+GAP.US,D,19931209,000000,3.81667,4.05662,3.81667,4.05662,7877297.3617714,0
+GAP.US,D,19931210,000000,4.02225,4.03626,3.99485,4.03626,6421420.5718463,0
+GAP.US,D,19931213,000000,4.02225,4.03626,4.00884,4.00884,3613092.2941583,0
+GAP.US,D,19931214,000000,3.97448,4.00884,3.86502,3.87883,5442297.0447447,0
+GAP.US,D,19931215,000000,3.7964,3.9128,3.7964,3.85103,9576477.6475592,0
+GAP.US,D,19931216,000000,3.85103,3.89938,3.74843,3.74843,6818384.6350393,0
+GAP.US,D,19931217,000000,3.75547,3.76898,3.70065,3.75547,6251010.4266417,0
+GAP.US,D,19931220,000000,3.75547,3.87883,3.75547,3.80325,9450392.1878375,0
+GAP.US,D,19931221,000000,3.81667,3.83066,3.68684,3.74843,4536067.9043362,0
+GAP.US,D,19931222,000000,3.74843,3.80325,3.74843,3.80325,3231887.3593779,0
+GAP.US,D,19931223,000000,3.78298,3.9128,3.78298,3.89244,3196425.9533356,0
+GAP.US,D,19931227,000000,3.84427,3.94012,3.84427,3.94012,3065414.1471802,0
+GAP.US,D,19931228,000000,3.92622,3.96087,3.89938,3.9128,4508490.7246577,0
+GAP.US,D,19931229,000000,3.89244,3.94726,3.89244,3.94726,2369986.0125574,0
+GAP.US,D,19931230,000000,3.9128,3.9128,3.81667,3.81667,3304783.8181411,0
+GAP.US,D,19931231,000000,3.83066,3.84427,3.75547,3.75547,3336302.0749665,0
+GAP.US,D,19940103,000000,3.74843,3.7964,3.72111,3.73453,5976185.5658484,0
+GAP.US,D,19940104,000000,3.80325,3.80325,3.74843,3.75547,3478146.663101,0
+GAP.US,D,19940105,000000,3.75547,3.80325,3.61822,3.66619,5829415.6673154,0
+GAP.US,D,19940106,000000,3.72111,3.96087,3.72111,3.96087,20375368.849628,0
+GAP.US,D,19940107,000000,3.98799,3.98799,3.89938,3.94726,7658618.3458318,0
+GAP.US,D,19940110,000000,3.92622,3.92622,3.86502,3.9128,6515980.5224977,0
+GAP.US,D,19940111,000000,3.89244,3.98799,3.86502,3.98799,5963380.1732259,0
+GAP.US,D,19940112,000000,3.97448,3.99485,3.9128,3.94012,4226771.0509273,0
+GAP.US,D,19940113,000000,3.92622,3.96087,3.9128,3.96087,1857767.1995516,0
+GAP.US,D,19940114,000000,3.94726,4.03626,3.94726,4.00884,4940913.0857881,0
+GAP.US,D,19940117,000000,4.00884,4.07718,4.00884,4.03626,3876094.9595457,0
+GAP.US,D,19940118,000000,4.0431,4.07042,3.89244,3.89244,5648169.6320266,0
+GAP.US,D,19940119,000000,3.94012,4.0431,3.94012,4.0431,5022672.8239918,0
+GAP.US,D,19940120,000000,4.0431,4.0431,3.94012,3.94012,4830596.0787941,0
+GAP.US,D,19940121,000000,3.9128,3.9128,3.84427,3.84427,3104815.5943345,0
+GAP.US,D,19940124,000000,3.85103,3.89938,3.84427,3.85103,4504547.5754407,0
+GAP.US,D,19940125,000000,3.85103,3.94726,3.85103,3.92622,3119591.5255305,0
+GAP.US,D,19940126,000000,3.92622,3.92622,3.86502,3.89938,3326452.4902042,0
+GAP.US,D,19940127,000000,3.94012,4.03626,3.94012,4.00884,6704123.4427934,0
+GAP.US,D,19940128,000000,4.03626,4.09089,4.02225,4.07042,6343602.9468246,0
+GAP.US,D,19940131,000000,4.03626,4.07042,4.03626,4.03626,5289617.6025612,0
+GAP.US,D,19940201,000000,3.96087,3.97448,3.89244,3.89938,7694077.6798041,0
+GAP.US,D,19940202,000000,3.89938,3.94726,3.87883,3.94012,4824684.4630737,0
+GAP.US,D,19940203,000000,3.99485,4.03626,3.94012,3.97448,5334925.4852608,0
+GAP.US,D,19940204,000000,3.98799,3.98799,3.84427,3.84427,4672987.1820719,0
+GAP.US,D,19940207,000000,3.83066,3.96087,3.80325,3.96087,6227367.0718651,0
+GAP.US,D,19940208,000000,3.97448,3.97448,3.87883,3.94012,5368421.5329047,0
+GAP.US,D,19940209,000000,3.9128,3.96087,3.89938,3.96087,3205292.3408812,0
+GAP.US,D,19940210,000000,3.94012,4.02225,3.89244,3.89244,3699778.3787957,0
+GAP.US,D,19940211,000000,3.89244,3.92622,3.81667,3.9128,5174370.1049936,0
+GAP.US,D,19940214,000000,3.89938,3.99485,3.89244,3.9128,4527202.5528256,0
+GAP.US,D,19940215,000000,3.92622,3.92622,3.87883,3.87883,3086101.6940966,0
+GAP.US,D,19940216,000000,3.87883,3.9128,3.86502,3.9128,3556952.6655145,0
+GAP.US,D,19940217,000000,3.94012,4.12525,3.94012,4.12525,7424179.1654446,0
+GAP.US,D,19940218,000000,4.10469,4.31028,4.09089,4.15256,10792993.054803,0
+GAP.US,D,19940222,000000,4.17322,4.31028,4.17322,4.22128,5147767.8342518,0
+GAP.US,D,19940223,000000,4.26897,4.41327,4.26241,4.33103,7716732.657189,0
+GAP.US,D,19940224,000000,4.28268,4.46086,4.28268,4.39252,5698408.0053,0
+GAP.US,D,19940225,000000,4.39947,4.44049,4.36501,4.37871,4883786.1157876,0
+GAP.US,D,19940228,000000,4.37871,4.42668,4.28268,4.33103,4188350.7289197,0
+GAP.US,D,19940301,000000,4.33103,4.36501,4.28268,4.28962,4793164.1341783,0
+GAP.US,D,19940302,000000,4.20768,4.39947,4.20768,4.30333,8526428.2002677,0
+GAP.US,D,19940303,000000,4.39947,4.48122,4.38566,4.41327,11351501.911691,0
+GAP.US,D,19940304,000000,4.49532,4.59106,4.48122,4.49532,8395419.5022175,0
+GAP.US,D,19940307,000000,4.49532,4.54309,4.49532,4.52272,3814041.6431116,0
+GAP.US,D,19940308,000000,4.52968,4.61847,4.47465,4.47465,4588275.780148,0
+GAP.US,D,19940309,000000,4.47465,4.49532,4.43363,4.46086,3515576.5356467,0
+GAP.US,D,19940310,000000,4.44725,4.44725,4.28268,4.33769,5060103.7325726,0
+GAP.US,D,19940311,000000,4.33769,4.33769,4.28962,4.33103,6750420.7389198,0
+GAP.US,D,19940314,000000,4.3514,4.41327,4.3514,4.38566,3997260.2890437,0
+GAP.US,D,19940315,000000,4.36501,4.50901,4.3514,4.47465,4295718.1442635,0
+GAP.US,D,19940316,000000,4.44725,4.47465,4.37871,4.38566,1917856.1936223,0
+GAP.US,D,19940317,000000,4.3514,4.38566,4.30333,4.37871,3805175.255566,0
+GAP.US,D,19940318,000000,4.37871,4.37871,4.30333,4.31714,5869800.3116863,0
+GAP.US,D,19940321,000000,4.28962,4.30333,4.25546,4.28268,4757699.6200309,0
+GAP.US,D,19940322,000000,4.28268,4.36501,4.28268,4.3514,2933422.2519131,0
+GAP.US,D,19940323,000000,4.3514,4.47465,4.3514,4.44725,4276025.1909489,0
+GAP.US,D,19940324,000000,4.44725,4.57089,4.44725,4.49532,6569175.7396661,0
+GAP.US,D,19940325,000000,4.48122,4.49532,4.43363,4.49532,2974792.1655708,0
+GAP.US,D,19940328,000000,4.49532,4.49532,4.33769,4.37871,5118223.2241048,0
+GAP.US,D,19940329,000000,4.38566,4.38566,4.06376,4.09089,7213386.447939,0
+GAP.US,D,19940330,000000,4.10469,4.33103,4.0431,4.28962,10515206.16994,0
+GAP.US,D,19940331,000000,4.23499,4.24156,4.02921,4.24156,9829627.6200793,0
+GAP.US,D,19940404,000000,4.12525,4.23499,4.10469,4.17322,4721253.9807368,0
+GAP.US,D,19940405,000000,4.33103,4.42668,4.30333,4.42668,7429104.4758432,0
+GAP.US,D,19940406,000000,4.42668,4.49532,4.37871,4.47465,5575274.2092985,0
+GAP.US,D,19940407,000000,4.66664,4.72127,4.55708,4.68701,20463039.167517,0
+GAP.US,D,19940408,000000,4.6734,4.6734,4.55708,4.57089,7153296.4178333,0
+GAP.US,D,19940411,000000,4.57755,4.63894,4.54309,4.61847,5403882.9389472,0
+GAP.US,D,19940412,000000,4.57755,4.6734,4.52968,4.52968,2319752.819459,0
+GAP.US,D,19940413,000000,4.52968,4.57755,4.41327,4.49532,9211027.6970515,0
+GAP.US,D,19940414,000000,4.46086,4.46086,4.42668,4.43363,2746266.672974,0
+GAP.US,D,19940415,000000,4.41327,4.42668,4.28962,4.28962,7543368.7761942,0
+GAP.US,D,19940418,000000,4.28962,4.33103,4.22128,4.23499,3666286.4752917,0
+GAP.US,D,19940419,000000,4.18702,4.30333,4.18702,4.23499,5556560.3090606,0
+GAP.US,D,19940420,000000,4.24156,4.28962,4.11174,4.17322,5816606.1305529,0
+GAP.US,D,19940421,000000,4.19426,4.36501,4.19426,4.30333,5800848.0381752,0
+GAP.US,D,19940422,000000,4.31714,4.41327,4.31714,4.39947,3614080.6715499,0
+GAP.US,D,19940425,000000,4.44725,4.55708,4.43363,4.55708,4850293.1762487,0
+GAP.US,D,19940426,000000,4.55708,4.61847,4.54309,4.54309,5059112.2470759,0
+GAP.US,D,19940428,000000,4.52968,4.52968,4.46086,4.48122,4000212.9887989,0
+GAP.US,D,19940429,000000,4.49532,4.54309,4.48122,4.50901,3429878.8284011,0
+GAP.US,D,19940502,000000,4.52968,4.52968,4.37871,4.38566,2755132.0244846,0
+GAP.US,D,19940503,000000,4.41327,4.55708,4.37871,4.49532,5368421.5329047,0
+GAP.US,D,19940504,000000,4.50901,4.6734,4.46086,4.65273,4716325.5622332,0
+GAP.US,D,19940505,000000,4.55708,4.60477,4.50901,4.54309,3601273.2068575,0
+GAP.US,D,19940506,000000,4.52272,4.57755,4.44725,4.47465,3458447.4935763,0
+GAP.US,D,19940509,000000,4.42668,4.43363,4.33769,4.33769,3497842.7245206,0
+GAP.US,D,19940510,000000,4.36501,4.38566,4.28268,4.28962,7243922.5435826,0
+GAP.US,D,19940511,000000,4.31714,4.33769,4.24156,4.28962,3091024.9324252,0
+GAP.US,D,19940512,000000,4.42668,4.47465,4.33103,4.33103,6911966.5686489,0
+GAP.US,D,19940513,000000,4.3514,4.37871,4.18702,4.18702,5406834.6026673,0
+GAP.US,D,19940516,000000,4.19426,4.19426,4.09089,4.11174,4968499.5897815,0
+GAP.US,D,19940517,000000,4.12525,4.12525,4.0431,4.11174,6896201.2240262,0
+GAP.US,D,19940518,000000,4.13905,4.33769,4.13905,4.25546,9069178.9647771,0
+GAP.US,D,19940519,000000,4.28268,4.3514,4.25546,4.33769,3066401.4885369,0
+GAP.US,D,19940520,000000,4.28268,4.30333,4.23499,4.25546,3461405.3735065,0
+GAP.US,D,19940523,000000,4.25546,4.3514,4.22128,4.31714,5216725.287938,0
+GAP.US,D,19940524,000000,4.33103,4.42668,4.33103,4.33103,3335313.6975748,0
+GAP.US,D,19940525,000000,4.33103,4.33103,4.24156,4.31714,2470461.7230691,0
+GAP.US,D,19940526,000000,4.30333,4.36501,4.28268,4.28268,1627275.3125214,0
+GAP.US,D,19940527,000000,4.28268,4.28962,4.25546,4.28268,2370971.2818441,0
+GAP.US,D,19940531,000000,4.23499,4.24156,4.1458,4.15941,3271286.7344622,0
+GAP.US,D,19940601,000000,4.12525,4.15941,4.04986,4.11174,5438359.0757027,0
+GAP.US,D,19940602,000000,4.09089,4.11174,4.00228,4.02921,6286470.7966491,0
+GAP.US,D,19940603,000000,4.0156,4.02921,3.80325,3.82391,17120833.76511,0
+GAP.US,D,19940606,000000,3.80991,3.82391,3.75547,3.80991,13847571.311899,0
+GAP.US,D,19940607,000000,3.80325,3.82391,3.78954,3.80325,6225397.5693267,0
+GAP.US,D,19940608,000000,3.80991,3.89938,3.78954,3.83742,11719902.489883,0
+GAP.US,D,19940609,000000,3.85103,3.85807,3.80325,3.83742,5309319.8801908,0
+GAP.US,D,19940610,000000,3.85807,3.94726,3.85103,3.88501,7256724.8281001,0
+GAP.US,D,19940613,000000,3.90614,3.91965,3.85807,3.89938,3655448.5131377,0
+GAP.US,D,19940614,000000,3.91965,3.95392,3.89938,3.90614,7174968.1980013,0
+GAP.US,D,19940615,000000,3.93374,3.94726,3.87158,3.88501,6348530.3292932,0
+GAP.US,D,19940616,000000,3.87158,3.95392,3.83742,3.91965,4403090.7397824,0
+GAP.US,D,19940617,000000,3.93374,3.94726,3.82391,3.83742,5135955.999196,0
+GAP.US,D,19940620,000000,3.74138,3.74138,3.6936,3.6936,4726179.2911354,0
+GAP.US,D,19940621,000000,3.71397,3.82391,3.6936,3.82391,5147767.8342518,0
+GAP.US,D,19940622,000000,3.80325,3.89938,3.80325,3.89938,7287261.9597788,0
+GAP.US,D,19940623,000000,3.90614,3.94726,3.80325,3.80991,3733271.3183346,0
+GAP.US,D,19940624,000000,3.80991,3.88501,3.80325,3.82391,3404269.079191,0
+GAP.US,D,19940627,000000,3.80991,3.82391,3.77545,3.82391,3133382.1874397,0
+GAP.US,D,19940628,000000,3.83742,3.94726,3.83742,3.88501,6810506.6248855,0
+GAP.US,D,19940629,000000,3.91965,4.04986,3.91965,4.02921,6584933.8320438,0
+GAP.US,D,19940630,000000,4.00228,4.13905,3.98143,4.09764,7234070.8867503,0
+GAP.US,D,19940701,000000,4.09764,4.10469,4.0431,4.04986,2702929.3288478,0
+GAP.US,D,19940705,000000,4.06376,4.09764,4.04986,4.07718,1363283.2337072,0
+GAP.US,D,19940706,000000,4.04986,4.15941,4.04986,4.1458,3100877.6252926,0
+GAP.US,D,19940707,000000,4.15941,4.15941,4.00228,4.02921,5242340.217323,0
+GAP.US,D,19940708,000000,4.00228,4.04986,4.00228,4.00228,2179873.589723,0
+GAP.US,D,19940711,000000,4.02921,4.02921,3.99485,4.00228,2473410.2786842,0
+GAP.US,D,19940712,000000,4.00228,4.00228,3.93374,3.94726,2223218.1860942,0
+GAP.US,D,19940713,000000,3.95392,3.95392,3.87158,3.88501,4105610.9016042,0
+GAP.US,D,19940714,000000,3.85807,3.93374,3.85103,3.88501,4904474.6987389,0
+GAP.US,D,19940715,000000,3.88501,3.94726,3.88501,3.93374,1683418.0492701,0
+GAP.US,D,19940718,000000,3.91965,4.00228,3.90614,3.98143,3144221.1856288,0
+GAP.US,D,19940719,000000,3.98143,4.02921,3.77545,3.83742,19645459.398075,0
+GAP.US,D,19940720,000000,3.85807,3.85807,3.75547,3.80325,7007514.8966919,0
+GAP.US,D,19940721,000000,3.80991,3.88501,3.64553,3.85807,15698442.662479,0
+GAP.US,D,19940722,000000,3.87158,3.91965,3.87158,3.89938,8913549.9309435,0
+GAP.US,D,19940725,000000,3.90614,3.91965,3.88501,3.88501,3033902.1065647,0
+GAP.US,D,19940726,000000,3.87158,3.87158,3.75547,3.76194,3835710.3151746,0
+GAP.US,D,19940727,000000,3.76194,3.76194,3.6936,3.71397,3853444.1263009,0
+GAP.US,D,19940728,000000,3.71397,3.71397,3.65924,3.6936,5516177.7367595,0
+GAP.US,D,19940729,000000,3.6936,3.71397,3.67989,3.6936,6112121.6463675,0
+GAP.US,D,19940801,000000,3.6936,3.6936,3.58386,3.61146,5402901.8138004,0
+GAP.US,D,19940802,000000,3.61146,3.6936,3.56349,3.65924,8356998.1441749,0
+GAP.US,D,19940803,000000,3.63163,3.71397,3.61146,3.70721,7935408.5650235,0
+GAP.US,D,19940804,000000,3.66619,3.6936,3.61822,3.65924,6100300.4869967,0
+GAP.US,D,19940805,000000,3.58386,3.66619,3.58386,3.64553,3480115.1296044,0
+GAP.US,D,19940808,000000,3.66619,3.67989,3.59766,3.59766,3994299.3010086,0
+GAP.US,D,19940809,000000,3.58386,3.58386,3.50161,3.57005,5474804.7149968,0
+GAP.US,D,19940810,000000,3.57005,3.57005,3.52228,3.53589,4611912.9187145,0
+GAP.US,D,19940811,000000,3.58386,3.96782,3.58386,3.95392,28063541.129922,0
+GAP.US,D,19940812,000000,4.02921,4.02921,3.96782,4.00228,13813095.175143,0
+GAP.US,D,19940815,000000,3.99485,4.0431,3.99485,4.0156,3473217.2085622,0
+GAP.US,D,19940816,000000,4.0156,4.1458,4.0156,4.12525,4315423.5299981,0
+GAP.US,D,19940817,000000,4.09764,4.11174,3.95392,3.98143,8803223.5996345,0
+GAP.US,D,19940818,000000,4.00228,4.09764,4.00228,4.09089,8041793.8191856,0
+GAP.US,D,19940819,000000,4.12525,4.12525,4.07718,4.09089,5290602.871848,0
+GAP.US,D,19940822,000000,4.09089,4.20768,4.09089,4.17322,6057939.0878422,0
+GAP.US,D,19940823,000000,4.17322,4.24156,4.17322,4.20768,5400929.203157,0
+GAP.US,D,19940824,000000,4.19426,4.19426,4.15941,4.15941,2377866.0947812,0
+GAP.US,D,19940825,000000,4.1458,4.20768,4.1458,4.19426,2270499.7154724,0
+GAP.US,D,19940826,000000,4.20768,4.22128,4.1458,4.18702,5290602.871848,0
+GAP.US,D,19940829,000000,4.22128,4.30333,4.20768,4.22128,3804193.0943843,0
+GAP.US,D,19940830,000000,4.24156,4.25546,4.17322,4.18702,5141859.3266364,0
+GAP.US,D,19940831,000000,4.17322,4.17322,4.09089,4.13905,9488809.40174,0
+GAP.US,D,19940901,000000,3.82391,3.83742,3.65248,3.67989,39704636.581356,0
+GAP.US,D,19940902,000000,3.6936,3.70065,3.60461,3.65248,17780798.421621,0
+GAP.US,D,19940906,000000,3.65248,3.65248,3.55683,3.59766,10057168.879424,0
+GAP.US,D,19940907,000000,3.60461,3.63163,3.55683,3.58386,13245712.678467,0
+GAP.US,D,19940908,000000,3.59766,3.64553,3.57005,3.64553,11955326.939557,0
+GAP.US,D,19940909,000000,3.57005,3.58386,3.50857,3.53589,17887182.639747,0
+GAP.US,D,19940912,000000,3.54968,3.58386,3.52228,3.52228,6272677.0266348,0
+GAP.US,D,19940913,000000,3.55683,3.57005,3.52228,3.53589,4306558.1784876,0
+GAP.US,D,19940914,000000,3.53589,3.60461,3.53589,3.59766,12439959.248569,0
+GAP.US,D,19940915,000000,3.58386,3.63163,3.58386,3.63163,11331801.706131,0
+GAP.US,D,19940916,000000,3.60461,3.61822,3.58386,3.60461,10313275.695839,0
+GAP.US,D,19940919,000000,3.60461,3.60461,3.54968,3.55683,9812880.1142749,0
+GAP.US,D,19940920,000000,3.52228,3.53589,3.40616,3.44033,11032351.329379,0
+GAP.US,D,19940921,000000,3.42633,3.44033,3.18629,3.25491,22900004.842942,0
+GAP.US,D,19940922,000000,3.17286,3.25491,3.15916,3.20038,24230785.586572,0
+GAP.US,D,19940923,000000,3.23426,3.2689,3.10434,3.10434,19674030.13532,0
+GAP.US,D,19940926,000000,3.1109,3.15916,3.04266,3.09073,15839300.945292,0
+GAP.US,D,19940927,000000,2.91921,3.01525,2.89865,3.01525,53766945.832049,0
+GAP.US,D,19940928,000000,3.07683,3.20038,3.06312,3.15916,38319682.603516,0
+GAP.US,D,19940929,000000,3.17286,3.20664,3.15221,3.15916,16878509.322324,0
+GAP.US,D,19940930,000000,3.17286,3.20038,3.15916,3.15916,10181282.764538,0
+GAP.US,D,19941003,000000,3.17286,3.30278,3.15916,3.30278,21283569.564645,0
+GAP.US,D,19941004,000000,3.29631,3.30278,3.1247,3.1385,16822363.47747,0
+GAP.US,D,19941005,000000,3.15221,3.15916,3.06312,3.1247,12858598.200036,0
+GAP.US,D,19941006,000000,3.1385,3.15221,3.1109,3.1247,11527820.56451,0
+GAP.US,D,19941007,000000,3.10434,3.1385,3.10434,3.10434,5603839.7663687,0
+GAP.US,D,19941010,000000,3.1109,3.25491,3.07683,3.23426,8686986.68864,0
+GAP.US,D,19941011,000000,3.24796,3.33059,3.24796,3.28222,13095992.152248,0
+GAP.US,D,19941012,000000,3.30278,3.42633,3.29631,3.37816,10092634.429607,0
+GAP.US,D,19941013,000000,3.40616,3.42633,3.37816,3.39207,8124537.7906411,0
+GAP.US,D,19941014,000000,3.37816,3.40616,3.37816,3.37816,5288632.3332745,0
+GAP.US,D,19941017,000000,3.36455,3.41272,3.36455,3.36455,6395809.7866014,0
+GAP.US,D,19941018,000000,3.36455,3.39207,3.3578,3.39207,2559109.0219649,0
+GAP.US,D,19941019,000000,3.36455,3.41272,3.3578,3.3578,4461204.0151045,0
+GAP.US,D,19941020,000000,3.3578,3.37816,3.30278,3.37816,5981106.7321072,0
+GAP.US,D,19941021,000000,3.36455,3.37816,3.28222,3.28222,6817402.4738576,0
+GAP.US,D,19941024,000000,3.29631,3.29631,3.17286,3.18629,9081001.1601829,0
+GAP.US,D,19941025,000000,3.17286,3.17286,3.09073,3.17286,10470883.556527,0
+GAP.US,D,19941026,000000,3.20038,3.20664,3.10434,3.10434,10531954.711779,0
+GAP.US,D,19941027,000000,3.1109,3.15221,3.10434,3.10434,7235060.300177,0
+GAP.US,D,19941028,000000,3.10434,3.24796,3.07683,3.18629,9617846.5251819,0
+GAP.US,D,19941031,000000,3.22065,3.28222,3.22065,3.25491,7198607.4086379,0
+GAP.US,D,19941101,000000,3.24796,3.24796,3.18629,3.22065,4740955.2223315,0
+GAP.US,D,19941102,000000,3.15916,3.28222,3.15916,3.23426,10549683.34273,0
+GAP.US,D,19941103,000000,3.36455,3.48772,3.344,3.48772,21889359.95091,0
+GAP.US,D,19941104,000000,3.48772,3.54968,3.4605,3.52228,12576880.598375,0
+GAP.US,D,19941107,000000,3.52228,3.60461,3.50857,3.53589,14061323.981406,0
+GAP.US,D,19941108,000000,3.60461,3.60461,3.53589,3.59766,8071348.7896826,0
+GAP.US,D,19941109,000000,3.61822,3.65248,3.57005,3.65248,11166315.83529,0
+GAP.US,D,19941110,000000,3.63163,3.71397,3.58386,3.63163,11135776.631541,0
+GAP.US,D,19941111,000000,3.60461,3.65248,3.53589,3.61822,8599322.586961,0
+GAP.US,D,19941114,000000,3.59766,3.64553,3.59766,3.64553,6180085.542487,0
+GAP.US,D,19941115,000000,3.61822,3.64553,3.55683,3.60461,5012825.3112995,0
+GAP.US,D,19941116,000000,3.59766,3.61822,3.58386,3.58386,3923377.5249588,0
+GAP.US,D,19941117,000000,3.57005,3.57005,3.53589,3.54968,3344179.0490853,0
+GAP.US,D,19941118,000000,3.55683,3.63163,3.52228,3.63163,5714161.9535378,0
+GAP.US,D,19941121,000000,3.65248,3.6936,3.63163,3.65248,6772089.410983,0
+GAP.US,D,19941122,000000,3.64553,3.65248,3.54968,3.54968,10159613.05644,0
+GAP.US,D,19941123,000000,3.47411,3.48772,3.344,3.37816,15320193.535559,0
+GAP.US,D,19941125,000000,3.39207,3.44033,3.39207,3.44033,1500204.583513,0
+GAP.US,D,19941128,000000,3.4467,3.50857,3.44033,3.47411,8312678.6388669,0
+GAP.US,D,19941129,000000,3.4605,3.53589,3.4605,3.48772,2774836.3741842,0
+GAP.US,D,19941130,000000,3.50161,3.52228,3.39883,3.41272,3196425.9533356,0
+GAP.US,D,19941201,000000,3.31659,3.344,3.1247,3.1247,17914764.999601,0
+GAP.US,D,19941202,000000,3.15916,3.18629,3.09758,3.17286,15764441.2002,0
+GAP.US,D,19941205,000000,3.14516,3.15916,3.09073,3.1247,12072544.975699,0
+GAP.US,D,19941206,000000,3.09073,3.1385,3.09073,3.1109,6261845.2806908,0
+GAP.US,D,19941207,000000,3.1247,3.23426,3.09758,3.1385,5168456.4172031,0
+GAP.US,D,19941208,000000,3.1385,3.14516,3.04971,3.07683,5661958.2218659,0
+GAP.US,D,19941209,000000,3.07683,3.1109,2.99468,3.04971,5268934.1997848,0
+GAP.US,D,19941212,000000,3.04971,3.06312,2.99468,3.00154,4193276.0393184,0
+GAP.US,D,19941213,000000,3.02866,3.1109,3.02866,3.09073,5495489.1538082,0
+GAP.US,D,19941214,000000,3.1385,3.14516,3.04266,3.09073,6840059.5233124,0
+GAP.US,D,19941215,000000,3.09758,3.09758,3.04971,3.04971,2864463.7621919,0
+GAP.US,D,19941216,000000,3.04266,3.04266,2.91921,2.99468,15647216.947849,0
+GAP.US,D,19941219,000000,2.99468,3.02866,2.98069,2.99468,7528594.9170682,0
+GAP.US,D,19941220,000000,3.01525,3.02866,2.96698,2.98069,4215931.0167033,0
+GAP.US,D,19941221,000000,2.99468,3.04266,2.94662,3.02866,6861732.3395156,0
+GAP.US,D,19941222,000000,3.01525,3.02866,2.94662,3.00154,4783311.4413109,0
+GAP.US,D,19941223,000000,2.98069,2.99468,2.87133,2.88523,10991961.504833,0
+GAP.US,D,19941227,000000,2.88523,2.88523,2.7891,2.80965,10473842.472492,0
+GAP.US,D,19941228,000000,2.79585,2.8916,2.7891,2.84401,10102477.798159,0
+GAP.US,D,19941229,000000,2.87133,2.95338,2.85734,2.94662,10522102.018912,0
+GAP.US,D,19941230,000000,2.94662,2.99468,2.94662,2.94662,5380241.6562405,0
+GAP.US,D,19950103,000000,2.94662,2.95338,2.8916,2.91921,5709243.8953841,0
+GAP.US,D,19950104,000000,2.94662,2.95338,2.91921,2.91921,6534696.4948055,0
+GAP.US,D,19950105,000000,2.93272,3.00154,2.93272,2.95338,7202548.4857849,0
+GAP.US,D,19950106,000000,2.95338,3.00154,2.94662,2.96698,5166490.0227697,0
+GAP.US,D,19950109,000000,2.98069,2.99468,2.95338,2.96698,3031926.3878163,0
+GAP.US,D,19950110,000000,2.99468,3.02866,2.98069,3.01525,12031174.026005,0
+GAP.US,D,19950111,000000,3.01525,3.04266,3.00154,3.01525,3667272.7806135,0
+GAP.US,D,19950112,000000,3.02866,3.04266,2.96698,2.99468,5750614.8450768,0
+GAP.US,D,19950113,000000,2.99468,3.00154,2.96698,2.99468,8469297.0861273,0
+GAP.US,D,19950116,000000,3.00154,3.01525,2.99468,3.00154,2435984.5502785,0
+GAP.US,D,19950117,000000,3.00154,3.1109,3.00154,3.09758,6876502.0545016,0
+GAP.US,D,19950118,000000,3.1109,3.1109,3.04266,3.07683,5206871.5590357,0
+GAP.US,D,19950119,000000,3.07683,3.1385,3.06312,3.1109,5375314.2737718,0
+GAP.US,D,19950120,000000,3.1247,3.1247,3.09073,3.1109,5514205.1261161,0
+GAP.US,D,19950123,000000,3.09073,3.09073,3.02866,3.09073,2970853.1604939,0
+GAP.US,D,19950124,000000,3.09073,3.09073,3.06312,3.06312,3177709.9810276,0
+GAP.US,D,19950125,000000,3.06312,3.1385,3.04971,3.1109,2611314.8257067,0
+GAP.US,D,19950126,000000,3.1109,3.1247,3.07683,3.1247,4206081.431941,0
+GAP.US,D,19950127,000000,3.1247,3.17286,3.09758,3.17286,2301029.5949061,0
+GAP.US,D,19950130,000000,3.1385,3.1385,3.09073,3.1109,5153683.5941121,0
+GAP.US,D,19950131,000000,3.1109,3.15916,3.09073,3.1385,5113297.9137062,0
+GAP.US,D,19950201,000000,3.14516,3.20038,3.1247,3.18629,7789626.0078471,0
+GAP.US,D,19950202,000000,3.18629,3.24796,3.15916,3.23426,8376704.5659445,0
+GAP.US,D,19950203,000000,3.23426,3.28222,3.23426,3.24796,5062076.3432161,0
+GAP.US,D,19950206,000000,3.24796,3.29631,3.22065,3.29631,7100106.3808398,0
+GAP.US,D,19950207,000000,3.2689,3.29631,3.20038,3.20664,3941109.264015,0
+GAP.US,D,19950208,000000,3.23426,3.24796,3.22065,3.23426,3951948.2622041,0
+GAP.US,D,19950209,000000,3.23426,3.24796,3.20664,3.22065,3702735.2226908,0
+GAP.US,D,19950210,000000,3.22065,3.344,3.22065,3.33059,5448207.6244301,0
+GAP.US,D,19950213,000000,3.30278,3.30278,3.23426,3.23426,4061286.2161213,0
+GAP.US,D,19950214,000000,3.25491,3.31659,3.25491,3.30278,3178694.2142793,0
+GAP.US,D,19950215,000000,3.30278,3.36455,3.28222,3.30278,3154069.7343561,0
+GAP.US,D,19950216,000000,3.25491,3.29631,3.24796,3.25491,2849696.1192759,0
+GAP.US,D,19950217,000000,3.25491,3.2689,3.24796,3.25491,2694060.8692322,0
+GAP.US,D,19950221,000000,3.24796,3.2689,3.23426,3.23426,1766163.0567606,0
+GAP.US,D,19950222,000000,3.23426,3.2689,3.23426,3.23426,2234050.9680733,0
+GAP.US,D,19950223,000000,3.25491,3.2689,3.18629,3.18629,3513608.0691433,0
+GAP.US,D,19950224,000000,3.17286,3.20038,3.1247,3.14516,4956674.2862707,0
+GAP.US,D,19950227,000000,3.1385,3.20664,3.1385,3.18629,3885950.760518,0
+GAP.US,D,19950228,000000,3.17286,3.20664,3.1247,3.1247,3915497.442735,0
+GAP.US,D,19950301,000000,3.1385,3.20038,3.09073,3.18629,3674168.6295856,0
+GAP.US,D,19950302,000000,3.15916,3.17286,3.00154,3.01525,7756140.3205533,0
+GAP.US,D,19950303,000000,2.98069,3.03542,2.98069,3.01525,6941515.3229359,0
+GAP.US,D,19950306,000000,2.98793,3.06312,2.98793,3.03542,2627077.0622244,0
+GAP.US,D,19950307,000000,3.02866,3.09073,3.00154,3.00154,3273258.3090707,0
+GAP.US,D,19950308,000000,3.03542,3.04971,3.01525,3.01525,3319552.4970921,0
+GAP.US,D,19950309,000000,3.02866,3.04971,3.01525,3.02866,4502578.0729023,0
+GAP.US,D,19950310,000000,3.03542,3.07683,3.03542,3.04971,2845757.1141989,0
+GAP.US,D,19950313,000000,3.06312,3.07683,3.01525,3.06312,3200365.9944475,0
+GAP.US,D,19950314,000000,3.07683,3.09073,3.02866,3.02866,3054582.4012361,0
+GAP.US,D,19950315,000000,3.03542,3.07683,3.01525,3.07683,3197410.1865873,0
+GAP.US,D,19950316,000000,3.04971,3.09073,3.02866,3.04971,3237792.7588883,0
+GAP.US,D,19950317,000000,3.07683,3.1109,3.03542,3.03542,7548294.0865928,0
+GAP.US,D,19950320,000000,3.03542,3.1247,3.03542,3.09758,6702152.90422,0
+GAP.US,D,19950321,000000,3.1247,3.1385,3.04971,3.04971,6712006.6331223,0
+GAP.US,D,19950322,000000,3.07683,3.1247,3.07683,3.1109,6524846.9100432,0
+GAP.US,D,19950323,000000,3.09073,3.1247,3.07683,3.09758,7109955.9656021,0
+GAP.US,D,19950324,000000,3.1247,3.15916,3.09073,3.1109,5790998.4534128,0
+GAP.US,D,19950327,000000,3.1385,3.18629,3.1247,3.18629,4811874.9263112,0
+GAP.US,D,19950328,000000,3.17286,3.30278,3.17286,3.28222,8580610.7587931,0
+GAP.US,D,19950329,000000,3.29631,3.37816,3.2689,3.2689,9331200.5050178,0
+GAP.US,D,19950330,000000,3.2689,3.37816,3.2689,3.36455,8879070.6860829,0
+GAP.US,D,19950331,000000,3.33059,3.44033,3.29631,3.44033,8901727.7355377,0
+GAP.US,D,19950403,000000,3.42633,3.42633,3.35114,3.35114,4853248.9841089,0
+GAP.US,D,19950404,000000,3.36455,3.39883,3.33059,3.36455,4591225.3717982,0
+GAP.US,D,19950405,000000,3.33059,3.37816,3.24796,3.2689,3565815.9449551,0
+GAP.US,D,19950406,000000,3.14516,3.37816,3.14516,3.37816,6852861.8078299,0
+GAP.US,D,19950407,000000,3.344,3.344,3.25491,3.28222,3687957.2194249,0
+GAP.US,D,19950410,000000,3.29631,3.29631,3.20664,3.22065,3015179.9180468,0
+GAP.US,D,19950411,000000,3.23426,3.23426,3.17286,3.19313,3473217.2085622,0
+GAP.US,D,19950412,000000,3.19313,3.20664,3.14516,3.18629,1250004.202643,0
+GAP.US,D,19950413,000000,3.17286,3.20664,3.1385,3.17286,5465936.2553813,0
+GAP.US,D,19950417,000000,3.15916,3.17286,3.09073,3.09758,7440924.599179,0
+GAP.US,D,19950418,000000,3.09758,3.1385,3.07683,3.1109,5354627.7628905,0
+GAP.US,D,19950419,000000,3.1109,3.1109,3.03542,3.06312,4283902.1650678,0
+GAP.US,D,19950420,000000,3.09758,3.09758,3.04971,3.04971,1905046.6568598,0
+GAP.US,D,19950421,000000,3.07683,3.1385,3.04971,3.09758,6049076.8444366,0
+GAP.US,D,19950424,000000,3.09073,3.15916,3.07683,3.1247,5649156.9733834,0
+GAP.US,D,19950425,000000,3.09758,3.1247,3.04971,3.09073,6120001.7285913,0
+GAP.US,D,19950426,000000,3.09073,3.09073,3.04971,3.09073,4606987.6083159,0
+GAP.US,D,19950427,000000,3.09758,3.09758,3.03542,3.09073,2703907.3458895,0
+GAP.US,D,19950428,000000,3.09073,3.1109,3.04971,3.09073,4029761.7430859,0
+GAP.US,D,19950501,000000,3.09073,3.09073,3.00154,3.01525,8496884.6261558,0
+GAP.US,D,19950502,000000,3.00154,3.00154,2.98069,3.00154,6375120.1676149,0
+GAP.US,D,19950503,000000,3.01525,3.06312,2.95338,2.98069,7592622.9162158,0
+GAP.US,D,19950504,000000,2.96698,2.98069,2.88523,2.91921,17132648.708271,0
+GAP.US,D,19950505,000000,2.93957,3.00154,2.91921,2.98069,7013418.2241323,0
+GAP.US,D,19950508,000000,2.98069,3.07683,2.98069,3.07683,5045331.9455166,0
+GAP.US,D,19950509,000000,3.09073,3.1247,3.09073,3.09758,5267948.9304981,0
+GAP.US,D,19950510,000000,3.14516,3.17286,3.1109,3.14516,7416303.2273607,0
+GAP.US,D,19950511,000000,3.14516,3.23426,3.06312,3.23426,10945666.280777,0
+GAP.US,D,19950512,000000,3.22065,3.30278,3.18629,3.28222,8220085.0826491,0
+GAP.US,D,19950515,000000,3.31659,3.31659,3.24796,3.2689,6524846.9100432,0
+GAP.US,D,19950516,000000,3.25491,3.30278,3.22065,3.2689,4917273.8751515,0
+GAP.US,D,19950517,000000,3.2689,3.28222,3.19313,3.20664,3047687.5882991,0
+GAP.US,D,19950518,000000,3.22065,3.2689,3.17286,3.24796,3075265.8040125,0
+GAP.US,D,19950519,000000,3.22065,3.30278,3.20664,3.30278,7669455.2719508,0
+GAP.US,D,19950522,000000,3.29631,3.29631,3.23426,3.2689,3495877.3661221,0
+GAP.US,D,19950523,000000,3.2689,3.30278,3.25491,3.25491,3018135.725907,0
+GAP.US,D,19950524,000000,3.30278,3.344,3.28222,3.29631,8159998.1606485,0
+GAP.US,D,19950525,000000,3.29631,3.344,3.28222,3.33059,4897575.7416618,0
+GAP.US,D,19950526,000000,3.33059,3.37816,3.28898,3.35114,3211202.9205666,0
+GAP.US,D,19950530,000000,3.36455,3.37816,3.28222,3.30278,3678103.4905225,0
+GAP.US,D,19950531,000000,3.30278,3.35114,3.28222,3.344,4674954.6125403,0
+GAP.US,D,19950601,000000,3.30278,3.31659,3.2689,3.2689,9446454.2187955,0
+GAP.US,D,19950602,000000,3.2689,3.28898,3.20664,3.23426,4876889.2307804,0
+GAP.US,D,19950605,000000,3.23426,3.33059,3.22065,3.33059,5416689.3676046,0
+GAP.US,D,19950606,000000,3.344,3.36455,3.2689,3.28898,4381414.8154743,0
+GAP.US,D,19950607,000000,3.28222,3.31659,3.2689,3.30278,4215931.0167033,0
+GAP.US,D,19950608,000000,3.30278,3.44033,3.30278,3.42633,9343022.7004237,0
+GAP.US,D,19950609,000000,3.39883,3.47411,3.36455,3.4605,6998652.6532863,0
+GAP.US,D,19950612,000000,3.48772,3.58386,3.48772,3.57005,10656065.488787,0
+GAP.US,D,19950613,000000,3.55683,3.63163,3.55683,3.58386,12468525.841675,0
+GAP.US,D,19950614,000000,3.59766,3.59766,3.52228,3.54968,5287649.1360578,0
+GAP.US,D,19950615,000000,3.52228,3.53589,3.42633,3.4605,4175544.3002622,0
+GAP.US,D,19950616,000000,3.48772,3.50857,3.4605,3.50161,5173382.7636368,0
+GAP.US,D,19950619,000000,3.50161,3.53589,3.45384,3.4605,3689923.6138583,0
+GAP.US,D,19950620,000000,3.47411,3.48772,3.41272,3.45384,4270113.5752285,0
+GAP.US,D,19950621,000000,3.4605,3.47411,3.41272,3.44033,2808324.1335481,0
+GAP.US,D,19950622,000000,3.42633,3.4605,3.37816,3.42633,3650522.166704,0
+GAP.US,D,19950623,000000,3.42633,3.42633,3.39207,3.39883,2703907.3458895,0
+GAP.US,D,19950626,000000,3.37816,3.39207,3.33059,3.33059,2119787.7037574,0
+GAP.US,D,19950627,000000,3.344,3.39207,3.344,3.39207,3925351.1716372,0
+GAP.US,D,19950628,000000,3.39207,3.41272,3.36455,3.41272,2435984.5502785,0
+GAP.US,D,19950629,000000,3.41272,3.45384,3.39207,3.45384,2989568.0967668,0
+GAP.US,D,19950630,000000,3.45384,3.47411,3.37816,3.39207,2644808.8012806,0
+GAP.US,D,19950703,000000,3.39207,3.47411,3.36455,3.47411,1948389.181161,0
+GAP.US,D,19950705,000000,3.50857,3.61146,3.50857,3.54968,7244903.6687293,0
+GAP.US,D,19950706,000000,3.50161,3.50857,3.30278,3.33059,17783755.265516,0
+GAP.US,D,19950707,000000,3.35114,3.37816,3.28898,3.37816,7263621.7131073,0
+GAP.US,D,19950710,000000,3.36455,3.37816,3.33059,3.36455,3839650.3562866,0
+GAP.US,D,19950711,000000,3.33059,3.344,3.30278,3.31659,2431060.2759148,0
+GAP.US,D,19950712,000000,3.31659,3.33059,3.28898,3.31659,3998242.4502254,0
+GAP.US,D,19950713,000000,3.31659,3.31659,3.28222,3.30278,6069764.391353,0
+GAP.US,D,19950714,000000,3.30278,3.35114,3.28898,3.30278,5869800.3116863,0
+GAP.US,D,19950717,000000,3.31659,3.41272,3.28898,3.39883,5264010.9614562,0
+GAP.US,D,19950718,000000,3.39207,3.42633,3.35114,3.39207,3330388.3871761,0
+GAP.US,D,19950719,000000,3.37816,3.39883,3.30278,3.37816,3394416.3863237,0
+GAP.US,D,19950720,000000,3.37816,3.58386,3.37816,3.58386,9528209.8128593,0
+GAP.US,D,19950721,000000,3.55683,3.55683,3.50857,3.52228,8486044.5919318,0
+GAP.US,D,19950724,000000,3.52228,3.53589,3.48772,3.48772,4547893.207847,0
+GAP.US,D,19950725,000000,3.47411,3.48772,3.45384,3.45384,3234846.2753431,0
+GAP.US,D,19950726,000000,3.47411,3.47411,3.45384,3.45384,2437950.9447119,0
+GAP.US,D,19950727,000000,3.45384,3.48772,3.42633,3.45384,2679281.8299313,0
+GAP.US,D,19950728,000000,3.4605,3.4605,3.44033,3.45384,1750406.0004179,0
+GAP.US,D,19950731,000000,3.4605,3.4605,3.37816,3.39207,1237199.8460554,0
+GAP.US,D,19950801,000000,3.39207,3.39207,3.33059,3.344,2388706.1290053,0
+GAP.US,D,19950802,000000,3.36455,3.37816,3.28222,3.30278,4648359.5940436,0
+GAP.US,D,19950803,000000,3.18629,3.28898,3.14516,3.28222,9085930.6147216,0
+GAP.US,D,19950804,000000,3.20664,3.2413,3.20664,3.23426,8175756.2530262,0
+GAP.US,D,19950807,000000,3.23426,3.23426,3.18629,3.18629,4049461.9486456,0
+GAP.US,D,19950808,000000,3.18629,3.19313,3.1109,3.17286,8657443.1145281,0
+GAP.US,D,19950809,000000,3.18629,3.18629,3.09758,3.1109,4717318.0837649,0
+GAP.US,D,19950810,000000,3.15916,3.25491,3.13165,3.2413,14110575.013322,0
+GAP.US,D,19950811,000000,3.2689,3.2689,3.14516,3.18629,7451757.3811581,0
+GAP.US,D,19950814,000000,3.20664,3.25491,3.20664,3.23426,4208050.9344794,0
+GAP.US,D,19950815,000000,3.2413,3.2413,3.20664,3.22065,3033902.1065647,0
+GAP.US,D,19950816,000000,3.22065,3.2413,3.20664,3.22065,1717896.2580958,0
+GAP.US,D,19950817,000000,3.22065,3.23426,3.17286,3.18629,2781726.0069464,0
+GAP.US,D,19950818,000000,3.20664,3.22065,3.18629,3.19313,2586692.4178534,0
+GAP.US,D,19950821,000000,3.22065,3.2689,3.17286,3.18629,2420217.1335856,0
+GAP.US,D,19950822,000000,3.19313,3.22065,3.17286,3.19313,1949378.5945877,0
+GAP.US,D,19950823,000000,3.19313,3.20664,3.15916,3.17286,2198590.598066,0
+GAP.US,D,19950824,000000,3.19313,3.19313,3.1109,3.14516,2830981.1830029,0
+GAP.US,D,19950825,000000,3.15916,3.18629,3.14516,3.14516,6274649.6372783,0
+GAP.US,D,19950828,000000,3.15916,3.17286,3.1247,3.1247,8661379.0115001,0
+GAP.US,D,19950829,000000,3.1247,3.1247,3.09758,3.1247,5121179.031965,0
+GAP.US,D,19950830,000000,3.1247,3.14516,3.09758,3.1247,6454909.3672453,0
+GAP.US,D,19950831,000000,3.1109,3.15916,3.1109,3.14516,7128674.00998,0
+GAP.US,D,19950901,000000,3.1247,3.17962,3.1247,3.17962,7994511.2537725,0
+GAP.US,D,19950905,000000,3.22065,3.2413,3.19313,3.2413,3606199.5532911,0
+GAP.US,D,19950906,000000,3.2413,3.2689,3.23426,3.25491,2390672.5234387,0
+GAP.US,D,19950907,000000,3.2413,3.2689,3.23426,3.23426,2548280.3841258,0
+GAP.US,D,19950908,000000,3.25491,3.25491,3.23426,3.25491,1448980.9409529,0
+GAP.US,D,19950911,000000,3.25491,3.31659,3.2413,3.29631,3641664.0674384,0
+GAP.US,D,19950912,000000,3.2689,3.45384,3.2689,3.44033,14902536.745275,0
+GAP.US,D,19950913,000000,3.45384,3.4605,3.40616,3.4605,8983482.2935665,0
+GAP.US,D,19950914,000000,3.4605,3.4605,3.41272,3.45384,6069764.391353,0
+GAP.US,D,19950915,000000,3.45384,3.4605,3.42633,3.44033,7035096.2205104,0
+GAP.US,D,19950918,000000,3.44033,3.47411,3.42633,3.45384,4237607.9770464,0
+GAP.US,D,19950919,000000,3.4605,3.53589,3.45384,3.52228,4493710.6493216,0
+GAP.US,D,19950920,000000,3.52228,3.58386,3.47411,3.51552,1489367.6573939,0
+GAP.US,D,19950921,000000,3.51552,3.51552,3.44033,3.47411,1717896.2580958,0
+GAP.US,D,19950922,000000,3.44033,3.48772,3.42633,3.48772,1500204.583513,0
+GAP.US,D,19950925,000000,3.48772,3.48772,3.4605,3.48772,991921.66747918,0
+GAP.US,D,19950926,000000,3.48772,3.50161,3.45384,3.45384,2438939.3221036,0
+GAP.US,D,19950927,000000,3.4605,3.50161,3.45384,3.50161,1906025.7099365,0
+GAP.US,D,19950928,000000,3.48772,3.52228,3.48772,3.52228,2804385.1284712,0
+GAP.US,D,19950929,000000,3.52228,3.54968,3.50161,3.51552,3431848.3309396,0
+GAP.US,D,19951002,000000,3.51552,3.59766,3.51552,3.51552,4606009.5912742,0
+GAP.US,D,19951003,000000,3.52228,3.53589,3.50161,3.51552,2914706.2796052,0
+GAP.US,D,19951004,000000,3.51552,3.52228,3.47411,3.48772,2214350.7625137,0
+GAP.US,D,19951005,000000,3.54968,3.76898,3.51552,3.73453,16243166.037632,0
+GAP.US,D,19951006,000000,3.70721,3.74138,3.62478,3.72111,5077835.4716288,0
+GAP.US,D,19951009,000000,3.72111,3.74138,3.67305,3.74138,3378658.2939459,0
+GAP.US,D,19951010,000000,3.73453,3.73453,3.65924,3.72111,3263411.8324133,0
+GAP.US,D,19951011,000000,3.73453,3.74138,3.70721,3.74138,2683224.9791481,0
+GAP.US,D,19951012,000000,3.73453,3.84427,3.6936,3.81667,9185412.7676665,0
+GAP.US,D,19951013,000000,3.85103,3.86502,3.78298,3.78298,3031926.3878163,0
+GAP.US,D,19951016,000000,3.78298,3.78298,3.72111,3.72111,2517739.1083071,0
+GAP.US,D,19951017,000000,3.72111,3.72111,3.65924,3.6936,5004943.1570056,0
+GAP.US,D,19951018,000000,3.70721,3.70721,3.57005,3.57005,2824084.2979959,0
+GAP.US,D,19951019,000000,3.62478,3.73453,3.61146,3.73453,4312469.794208,0
+GAP.US,D,19951020,000000,3.73453,3.83066,3.65924,3.67989,4524246.7449654,0
+GAP.US,D,19951023,000000,3.67989,3.72111,3.64553,3.67989,6660780.9184922,0
+GAP.US,D,19951024,000000,3.67989,3.67989,3.59766,3.59766,3592409.9274169,0
+GAP.US,D,19951025,000000,3.62478,3.65924,3.58386,3.63163,4257305.074501,0
+GAP.US,D,19951026,000000,3.63163,3.67305,3.59766,3.62478,5891477.2720295,0
+GAP.US,D,19951027,000000,3.62478,3.65924,3.61146,3.65924,6416492.1533426,0
+GAP.US,D,19951030,000000,3.67989,3.73453,3.67305,3.6936,3761833.7672998,0
+GAP.US,D,19951031,000000,3.6936,3.94012,3.6936,3.84427,13790439.161724,0
+GAP.US,D,19951101,000000,3.84427,3.86502,3.75547,3.75547,9329234.1105844,0
+GAP.US,D,19951102,000000,3.80325,4.15941,3.78954,4.12525,25601943.722328,0
+GAP.US,D,19951103,000000,4.1458,4.1458,4.03626,4.08422,7624142.2090762,0
+GAP.US,D,19951106,000000,4.09764,4.28962,4.07042,4.19426,9410985.5605081,0
+GAP.US,D,19951107,000000,4.22128,4.22128,4.15941,4.20768,5564438.3192144,0
+GAP.US,D,19951108,000000,4.22128,4.30333,4.12525,4.28268,9485851.5218098,0
+GAP.US,D,19951109,000000,4.58431,4.68025,4.55023,4.63256,26976070.098364,0
+GAP.US,D,19951110,000000,4.56374,4.61181,4.53633,4.55023,11634208.926777,0
+GAP.US,D,19951113,000000,4.57089,4.58431,4.46086,4.46086,8065433.0298222,0
+GAP.US,D,19951114,000000,4.44049,4.56374,4.41327,4.56374,11970096.654543,0
+GAP.US,D,19951115,000000,4.52272,4.52272,4.37871,4.39947,18555032.558657,0
+GAP.US,D,19951116,000000,4.41327,4.61181,4.36501,4.55023,25990049.686256,0
+GAP.US,D,19951117,000000,4.55023,4.81731,4.55023,4.8036,14358799.675443,0
+GAP.US,D,19951120,000000,4.78314,4.86528,4.73546,4.76953,11771124.060374,0
+GAP.US,D,19951121,000000,4.70766,4.74183,4.58431,4.72127,9739008.7465749,0
+GAP.US,D,19951122,000000,4.70766,4.72127,4.68025,4.68025,4317395.1046066,0
+GAP.US,D,19951124,000000,4.68025,4.70766,4.6734,4.68025,2731496.957988,0
+GAP.US,D,19951127,000000,4.68025,4.89279,4.65998,4.86528,12179915.499147,0
+GAP.US,D,19951128,000000,4.78314,4.97512,4.73546,4.96123,8342225.3210839,0
+GAP.US,D,19951129,000000,4.89279,4.89279,4.72822,4.72822,12746300.294118,0
+GAP.US,D,19951130,000000,4.55023,4.57089,4.37871,4.42668,19264259.643469,0
+GAP.US,D,19951201,000000,4.48856,4.49532,4.13181,4.20768,15643282.086912,0
+GAP.US,D,19951204,000000,4.15941,4.42668,4.15941,4.42668,11930698.315494,0
+GAP.US,D,19951205,000000,4.39947,4.41327,4.26897,4.32398,8574696.0349676,0
+GAP.US,D,19951206,000000,4.32398,4.36501,4.27601,4.32398,2810294.6721216,0
+GAP.US,D,19951207,000000,4.30333,4.42668,4.28962,4.41327,4479923.0955174,0
+GAP.US,D,19951208,000000,4.41327,4.52272,4.41327,4.44049,5581186.8610539,0
+GAP.US,D,19951211,000000,4.44049,4.55023,4.41327,4.50901,5883590.9735956,0
+GAP.US,D,19951212,000000,4.50901,4.57089,4.49532,4.53633,8423987.1313577,0
+GAP.US,D,19951213,000000,4.55023,4.61847,4.55023,4.55708,8118622.0307807,0
+GAP.US,D,19951214,000000,4.58431,4.58431,4.48856,4.55708,5011841.0780478,0
+GAP.US,D,19951215,000000,4.58431,4.61847,4.55708,4.61847,7557159.4381035,0
+GAP.US,D,19951218,000000,4.61181,4.61181,4.41327,4.42668,3018135.725907,0
+GAP.US,D,19951219,000000,4.3514,4.3514,4.16627,4.33769,8383596.2707766,0
+GAP.US,D,19951220,000000,4.36501,4.36501,4.22785,4.22785,3014195.6847951,0
+GAP.US,D,19951221,000000,4.25546,4.25546,4.19426,4.22785,2281331.4614165,0
+GAP.US,D,19951222,000000,4.24156,4.3514,4.21453,4.22785,2242916.3195839,0
+GAP.US,D,19951226,000000,4.22785,4.22785,4.02225,4.0431,3039807.5060752,0
+GAP.US,D,19951227,000000,4.05662,4.24156,4.03626,4.21453,4412942.3966147,0
+GAP.US,D,19951228,000000,4.20768,4.20768,4.1458,4.19426,1984834.8204551,0
+GAP.US,D,19951229,000000,4.19426,4.19426,4.07042,4.10469,2494103.0057756,0
+GAP.US,D,19960102,000000,4.11859,4.36501,4.10469,4.36501,4871960.8122768,0
+GAP.US,D,19960103,000000,4.39947,4.46086,4.37871,4.42668,4292768.5526134,0
+GAP.US,D,19960104,000000,4.53633,4.75563,4.53633,4.64608,13937204.916117,0
+GAP.US,D,19960105,000000,4.64608,4.65998,4.58431,4.61181,6996682.1147128,0
+GAP.US,D,19960108,000000,4.58431,4.58431,4.49532,4.50901,820534.54126782,0
+GAP.US,D,19960109,000000,4.50901,4.52272,4.39947,4.46086,3872161.1346437,0
+GAP.US,D,19960110,000000,4.44725,4.48856,4.41327,4.44049,6829220.5251234,0
+GAP.US,D,19960111,000000,4.44049,4.58431,4.42668,4.57089,8219104.9935374,0
+GAP.US,D,19960112,000000,4.58431,4.58431,4.44725,4.55023,4718300.2449466,0
+GAP.US,D,19960115,000000,4.55708,4.55708,4.44049,4.47465,3743116.7589568,0
+GAP.US,D,19960116,000000,4.49532,4.53633,4.47465,4.49532,4432641.5661393,0
+GAP.US,D,19960117,000000,4.52272,4.52272,4.28962,4.30333,2880233.2509545,0
+GAP.US,D,19960118,000000,4.30333,4.3514,4.25546,4.28962,5007895.8567608,0
+GAP.US,D,19960119,000000,4.27601,4.3514,4.24156,4.24156,4121374.174157,0
+GAP.US,D,19960122,000000,4.26897,4.27601,4.21453,4.24156,3094964.9735371,0
+GAP.US,D,19960123,000000,4.26897,4.46086,4.25546,4.37871,11719902.489883,0
+GAP.US,D,19960124,000000,4.37871,4.48856,4.3514,4.42668,7376900.7441715,0
+GAP.US,D,19960125,000000,4.42668,4.47465,4.32398,4.32398,6246084.080208,0
+GAP.US,D,19960126,000000,4.32398,4.32398,4.24156,4.26897,7637932.8709854,0
+GAP.US,D,19960129,000000,4.28962,4.33769,4.25546,4.26897,5072911.1972652,0
+GAP.US,D,19960130,000000,4.27601,4.27601,4.19426,4.20768,8390498.3359587,0
+GAP.US,D,19960131,000000,4.21453,4.61181,4.20768,4.61181,15346786.481986,0
+GAP.US,D,19960201,000000,4.58431,4.63256,4.55023,4.61181,8196444.8359775,0
+GAP.US,D,19960202,000000,4.5982,4.72822,4.53633,4.69386,6901130.6785648,0
+GAP.US,D,19960205,000000,4.66664,4.76953,4.66664,4.75563,6100300.4869967,0
+GAP.US,D,19960206,000000,4.74183,4.89279,4.72822,4.85196,10121194.806502,0
+GAP.US,D,19960207,000000,4.85196,4.89279,4.76953,4.78999,5459045.5865842,0
+GAP.US,D,19960208,000000,4.86528,5.00929,4.83787,4.98892,18763859.917764,0
+GAP.US,D,19960209,000000,4.96123,5.03651,4.94076,5.02309,17412395.771358,0
+GAP.US,D,19960212,000000,5.00929,5.0506,4.83787,4.86528,24828696.926648,0
+GAP.US,D,19960213,000000,4.85196,4.91334,4.76953,4.85196,10515206.16994,0
+GAP.US,D,19960214,000000,4.83101,4.94076,4.81731,4.91334,13851512.389046,0
+GAP.US,D,19960215,000000,4.91334,4.97512,4.83101,4.83787,8718512.1977105,0
+GAP.US,D,19960216,000000,4.86528,4.86528,4.78999,4.8036,3975586.4368057,0
+GAP.US,D,19960220,000000,4.76953,4.83101,4.74183,4.83101,5345763.4474149,0
+GAP.US,D,19960221,000000,4.77648,4.81731,4.69386,4.74183,9333168.9715214,0
+GAP.US,D,19960222,000000,4.72822,4.92725,4.72127,4.87918,9566618.7384818,0
+GAP.US,D,19960223,000000,4.94076,5.07067,4.85196,5.02309,8349122.206091,0
+GAP.US,D,19960226,000000,5.0506,5.11199,5.00234,5.0506,7366070.0342624,0
+GAP.US,D,19960227,000000,5.02309,5.15996,5.02309,5.11199,5832372.5112106,0
+GAP.US,D,19960228,000000,5.18052,5.36546,5.18052,5.2698,12027232.948859,0
+GAP.US,D,19960229,000000,5.2698,5.42733,5.18052,5.22183,15242375.910537,0
+GAP.US,D,19960301,000000,5.2698,5.29026,5.07067,5.17377,7497073.5521378,0
+GAP.US,D,19960304,000000,5.20793,5.45435,5.19432,5.42733,15555611.769023,0
+GAP.US,D,19960305,000000,5.41371,5.44103,5.29026,5.31767,10088691.28039,0
+GAP.US,D,19960306,000000,5.34499,5.3588,5.20793,5.22183,7395612.5723394,0
+GAP.US,D,19960307,000000,5.15996,5.22183,5.07792,5.22183,5536861.1395359,0
+GAP.US,D,19960308,000000,5.07792,5.28351,5.07792,5.17377,10973245.532525,0
+GAP.US,D,19960311,000000,5.1256,5.39277,5.1256,5.39277,6373151.7011115,0
+GAP.US,D,19960312,000000,5.3724,5.50252,5.3588,5.46844,7120792.8917211,0
+GAP.US,D,19960313,000000,5.46844,5.59846,5.46844,5.56439,7303023.1602615,0
+GAP.US,D,19960314,000000,5.5779,5.5779,5.46844,5.46844,4785283.0159194,0
+GAP.US,D,19960315,000000,5.45435,5.46844,5.3724,5.39277,5672796.18402,0
+GAP.US,D,19960318,000000,5.42019,5.56439,5.42019,5.53012,3941109.264015,0
+GAP.US,D,19960319,000000,5.61226,5.61226,5.55059,5.59151,8511651.2330368,0
+GAP.US,D,19960320,000000,5.56439,5.67384,5.56439,5.59846,4724214.968772,0
+GAP.US,D,19960321,000000,5.62597,5.71506,5.59846,5.67384,6192890.9351095,0
+GAP.US,D,19960322,000000,5.66033,5.7222,5.61226,5.70116,2758090.9404498,0
+GAP.US,D,19960325,000000,5.70116,5.73552,5.66033,5.70116,4142058.6129683,0
+GAP.US,D,19960326,000000,5.67384,5.67384,5.54383,5.56439,6045137.8393597,0
+GAP.US,D,19960327,000000,5.56439,5.59846,5.54383,5.55059,6520912.0491063,0
+GAP.US,D,19960328,000000,5.54383,5.55059,5.51651,5.53012,5163533.1788745,0
+GAP.US,D,19960329,000000,5.54383,5.54383,5.42019,5.42733,5087679.8762161,0
+GAP.US,D,19960401,000000,5.42733,5.42733,5.34499,5.3724,4804981.149409,0
+GAP.US,D,19960402,000000,5.3588,5.3588,5.22183,5.2698,5750614.8450768,0
+GAP.US,D,19960403,000000,5.25638,5.28351,5.13941,5.23525,9293766.488332,0
+GAP.US,D,19960404,000000,5.19432,5.25638,5.15996,5.23525,6186980.3554242,0
+GAP.US,D,19960408,000000,5.11199,5.13941,5.00234,5.06441,6270705.4520263,0
+GAP.US,D,19960409,000000,5.08448,5.17377,5.0506,5.1256,15523110.31498,0
+GAP.US,D,19960410,000000,5.14606,5.20793,5.0506,5.14606,9929113.9171643,0
+GAP.US,D,19960411,000000,5.34499,5.46844,5.1256,5.34499,17210465.297258,0
+GAP.US,D,19960412,000000,5.44103,5.78368,5.31767,5.54383,13988426.486607,0
+GAP.US,D,19960415,000000,5.56439,5.63977,5.3724,5.46844,5930381.4223829,0
+GAP.US,D,19960416,000000,5.46844,5.76283,5.42019,5.68755,6392852.9427061,0
+GAP.US,D,19960417,000000,5.61226,5.66033,5.56439,5.61226,7077451.4034549,0
+GAP.US,D,19960418,000000,5.61226,5.63977,5.46844,5.54383,2214842.8791396,0
+GAP.US,D,19960419,000000,5.54383,5.54383,5.39277,5.44103,4091325.0149642,0
+GAP.US,D,19960422,000000,5.54383,5.54383,5.3724,5.42019,5184711.8063818,0
+GAP.US,D,19960423,000000,5.39277,5.78368,5.39277,5.68755,6397285.1004439,0
+GAP.US,D,19960424,000000,5.68755,5.88638,5.66033,5.811,6204714.1665503,0
+GAP.US,D,19960425,000000,5.83147,5.93435,5.63977,5.63977,5569366.7377181,0
+GAP.US,D,19960426,000000,5.66033,5.85858,5.66033,5.78368,4041090.7858309,0
+GAP.US,D,19960429,000000,5.73552,5.78368,5.61226,5.68755,2363087.0554802,0
+GAP.US,D,19960430,000000,5.66033,5.98223,5.59151,5.90713,6179591.3537911,0
+GAP.US,D,19960501,000000,5.88638,6.0302,5.83147,5.95501,4329213.1558724,0
+GAP.US,D,19960502,000000,5.83147,5.95501,5.811,5.811,5046810.3674643,0
+GAP.US,D,19960503,000000,5.85858,5.90713,5.76283,5.76283,4868517.0319307,0
+GAP.US,D,19960506,000000,5.78368,5.90713,5.78368,5.83147,5148263.0589827,0
+GAP.US,D,19960507,000000,5.88638,5.95501,5.73552,5.76283,3706672.1556978,0
+GAP.US,D,19960508,000000,5.73552,5.93435,5.61226,5.88638,4904474.6987389,0
+GAP.US,D,19960509,000000,6.10558,6.15346,5.90713,5.98223,7424179.1654446,0
+GAP.US,D,19960510,000000,6.22913,6.22913,6.0578,6.0578,3827339.1523599,0
+GAP.US,D,19960513,000000,6.10558,6.40046,6.10558,6.32479,6095869.3652939,0
+GAP.US,D,19960514,000000,6.42073,6.54408,6.24959,6.4687,7034105.7710487,0
+GAP.US,D,19960515,000000,6.52372,6.71541,6.49611,6.64678,7115371.3205566,0
+GAP.US,D,19960516,000000,6.52372,6.66763,6.42073,6.54408,12106527.959793,0
+GAP.US,D,19960517,000000,6.59234,6.59234,6.40046,6.44814,3946524.6189696,0
+GAP.US,D,19960520,000000,6.52372,6.59234,6.4687,6.52372,3664807.0173092,0
+GAP.US,D,19960521,000000,6.52372,6.52372,6.44814,6.49611,4361713.5738796,0
+GAP.US,D,19960522,000000,6.42073,6.49611,6.40046,6.49611,3311674.4869382,0
+GAP.US,D,19960523,000000,6.52372,6.64678,6.42073,6.42073,4507010.2306401,0
+GAP.US,D,19960524,000000,6.37304,6.42073,6.29747,6.3522,3091024.9324252,0
+GAP.US,D,19960528,000000,6.37304,6.40046,6.2771,6.29747,3455485.4695061,0
+GAP.US,D,19960529,000000,6.29747,6.3522,6.24959,6.2771,2185788.3135485,0
+GAP.US,D,19960530,000000,6.29747,6.54408,6.29747,6.42073,2471444.9202858,0
+GAP.US,D,19960531,000000,6.57169,6.66763,6.4687,6.59234,4540008.9814831,0
+GAP.US,D,19960603,000000,6.57169,6.74301,6.57169,6.71541,3658404.3209979,0
+GAP.US,D,19960604,000000,6.76358,6.88683,6.76358,6.83905,3918456.3587002,0
+GAP.US,D,19960605,000000,6.85237,7.07891,6.85237,7.05198,5917081.8410645,0
+GAP.US,D,19960606,000000,7.07891,7.09879,6.75682,6.80469,5768829.3764439,0
+GAP.US,D,19960607,000000,6.48916,6.78413,6.46204,6.75682,7959541.964356,0
+GAP.US,D,19960610,000000,6.78413,6.83182,6.72922,6.78413,4633094.6543268,0
+GAP.US,D,19960611,000000,6.75682,6.80469,6.70865,6.72922,4329213.1558724,0
+GAP.US,D,19960612,000000,6.70865,6.75682,6.5854,6.66078,4605023.2859524,0
+GAP.US,D,19960613,000000,6.48916,6.60605,6.38685,6.5854,6676045.8582091,0
+GAP.US,D,19960614,000000,6.55779,6.72922,6.43453,6.55779,5123639.6150944,0
+GAP.US,D,19960617,000000,6.60605,6.75682,6.55779,6.68143,2030638.9639206,0
+GAP.US,D,19960618,000000,6.68143,6.75682,6.63317,6.68143,3748042.0693555,0
+GAP.US,D,19960619,000000,6.70865,6.70865,6.53723,6.60605,4721744.0252926,0
+GAP.US,D,19960620,000000,6.5854,6.68143,6.43453,6.46204,6528291.7264243,0
+GAP.US,D,19960621,000000,6.48916,6.72922,6.46204,6.72922,5688061.1237368,0
+GAP.US,D,19960624,000000,6.75682,6.85237,6.5854,6.60605,3100877.6252926,0
+GAP.US,D,19960625,000000,6.55779,6.5854,6.33868,6.43453,9296230.1795664,0
+GAP.US,D,19960626,000000,6.38685,6.46204,6.21504,6.2633,6500222.4301199,0
+GAP.US,D,19960627,000000,6.19458,6.36571,6.11929,6.19458,5197025.0823783,0
+GAP.US,D,19960628,000000,6.19458,6.38685,6.19458,6.31098,4470074.5467901,0
+GAP.US,D,19960701,000000,6.2633,6.33868,6.24264,6.31098,2270003.4547066,0
+GAP.US,D,19960702,000000,6.31098,6.43453,6.29071,6.38685,2094667.9991032,0
+GAP.US,D,19960703,000000,6.29071,6.33868,6.2633,6.31098,1973505.7777102,0
+GAP.US,D,19960705,000000,6.19458,6.21504,6.11929,6.13975,1040685.7629449,0
+GAP.US,D,19960708,000000,6.13975,6.29071,6.11929,6.19458,2631018.1393713,0
+GAP.US,D,19960709,000000,6.33868,6.46204,6.24264,6.38685,4875411.8448678,0
+GAP.US,D,19960710,000000,6.38685,6.38685,6.04381,6.33868,5950576.8526735,0
+GAP.US,D,19960711,000000,6.43453,6.51011,5.74922,5.96853,9533619.9876388,0
+GAP.US,D,19960712,000000,6.07161,6.07161,5.77674,5.89343,5889008.4006202,0
+GAP.US,D,19960715,000000,5.92065,5.96853,5.62597,5.70116,4256815.0299451,0
+GAP.US,D,19960716,000000,5.79749,5.89343,5.3588,5.79749,7867938.8575999,0
+GAP.US,D,19960717,000000,6.04381,6.13975,5.92065,6.07161,3697316.7596314,0
+GAP.US,D,19960718,000000,6.19458,6.33868,5.89343,6.29071,7048396.8378638,0
+GAP.US,D,19960719,000000,6.24264,6.2633,6.07161,6.11929,6092905.2691537,0
+GAP.US,D,19960722,000000,6.13975,6.13975,5.89343,5.89343,4484848.4059161,0
+GAP.US,D,19960723,000000,5.94816,5.96853,5.62597,5.65328,8677636.4727487,0
+GAP.US,D,19960724,000000,5.59846,5.84517,5.59846,5.79749,5723525.6378842,0
+GAP.US,D,19960725,000000,5.89343,5.89343,5.65328,5.67384,6015099.0405169,0
+GAP.US,D,19960726,000000,5.70116,5.8248,5.67384,5.7222,2293148.4766473,0
+GAP.US,D,19960729,000000,5.7222,5.87267,5.59846,5.62597,4393732.2356109,0
+GAP.US,D,19960730,000000,5.74922,5.77674,5.70116,5.7222,2426621.9019669,0
+GAP.US,D,19960731,000000,5.7222,5.87267,5.7222,5.84517,3305764.9432878,0
+GAP.US,D,19960801,000000,5.89343,6.09207,5.87267,6.0164,3718985.4316944,0
+GAP.US,D,19960802,000000,6.29071,6.51011,6.24264,6.38685,6734165.3497413,0
+GAP.US,D,19960805,000000,6.41426,6.51011,6.29071,6.31098,2301029.5949061,0
+GAP.US,D,19960806,000000,6.31098,6.46204,6.29071,6.46204,3015674.1067427,0
+GAP.US,D,19960807,000000,6.48916,6.75682,6.41426,6.72922,4495683.2599651,0
+GAP.US,D,19960808,000000,6.72922,6.75682,6.53723,6.68143,7294158.8447859,0
+GAP.US,D,19960809,000000,6.70865,6.97525,6.68143,6.95517,4695154.1869709,0
+GAP.US,D,19960812,000000,6.87969,7.17495,6.78413,7.09879,3485037.3318981,0
+GAP.US,D,19960813,000000,7.09879,7.09879,6.70865,6.80469,3163428.2385275,0
+GAP.US,D,19960814,000000,6.85237,7.02399,6.80469,6.85237,5027108.0898347,0
+GAP.US,D,19960815,000000,6.90082,7.05198,6.68143,6.97525,7519230.1966867,0
+GAP.US,D,19960816,000000,7.02399,7.09879,6.95517,7.07891,3623436.0676164,0
+GAP.US,D,19960819,000000,7.07891,7.07891,6.92795,6.95517,3327926.7680118,0
+GAP.US,D,19960820,000000,6.92795,6.95517,6.87969,6.90082,2047386.4697251,0
+GAP.US,D,19960821,000000,6.90082,6.90082,6.83182,6.83182,2085803.6836276,0
+GAP.US,D,19960822,000000,6.78413,7.07891,6.78413,7.00334,3619497.0625395,0
+GAP.US,D,19960823,000000,6.95517,7.09879,6.92795,7.02399,1676033.1917771,0
+GAP.US,D,19960826,000000,7.02399,7.09879,6.92795,6.92795,2087282.1055753,0
+GAP.US,D,19960827,000000,6.95517,6.97525,6.90082,6.95517,3511143.3418739,0
+GAP.US,D,19960828,000000,7.00334,7.17495,6.95517,7.07891,4243024.3680359,0
+GAP.US,D,19960829,000000,7.02399,7.09879,6.72922,6.92795,2818667.9070063,0
+GAP.US,D,19960830,000000,6.90082,6.92795,6.80469,6.87969,2767938.4531421,0
+GAP.US,D,19960903,000000,6.70865,6.90082,6.70865,6.78413,3625408.6782599,0
+GAP.US,D,19960904,000000,6.77033,6.79784,6.64678,6.67449,5045331.9455166,0
+GAP.US,D,19960905,000000,6.15346,6.15346,5.61226,5.71506,60062772.024763,0
+GAP.US,D,19960906,000000,6.00983,6.0578,5.85858,6.0302,30710319.43374,0
+GAP.US,D,19960909,000000,6.133,6.133,5.98223,6.00983,10779196.176684,0
+GAP.US,D,19960910,000000,6.22913,6.2771,6.15346,6.22913,15197064.919732,0
+GAP.US,D,19960911,000000,6.22913,6.37952,6.20152,6.30452,7006032.3306043,0
+GAP.US,D,19960912,000000,6.32479,6.37952,6.18107,6.18107,8380646.6791265,0
+GAP.US,D,19960913,000000,6.30452,6.32479,6.20152,6.20152,5758983.9358215,0
+GAP.US,D,19960916,000000,6.25597,6.25597,6.0302,6.08522,12987632.215372,0
+GAP.US,D,19960917,000000,6.10558,6.133,6.0302,6.0302,6198803.5868649,0
+GAP.US,D,19960918,000000,6.0578,6.15346,6.0302,6.0302,9408029.7526479,0
+GAP.US,D,19960919,000000,6.08522,6.133,6.0302,6.08522,4677419.3398097,0
+GAP.US,D,19960920,000000,6.0578,6.20152,6.0302,6.15346,4469084.0973284,0
+GAP.US,D,19960923,000000,6.20152,6.20152,6.10558,6.133,3182633.2193563,0
+GAP.US,D,19960924,000000,6.133,6.37952,6.133,6.15346,15088711.199066,0
+GAP.US,D,19960925,000000,6.20152,6.22913,5.98223,6.00983,13761870.496549,0
+GAP.US,D,19960926,000000,5.71506,5.83841,5.68755,5.811,29261339.528822,0
+GAP.US,D,19960927,000000,5.811,5.85858,5.73552,5.83841,12330622.330687,0
+GAP.US,D,19960930,000000,5.811,5.83841,5.66033,5.68755,9299189.0955316,0
+GAP.US,D,19961001,000000,5.66033,5.68755,5.59151,5.63977,12496598.246084,0
+GAP.US,D,19961002,000000,5.61226,5.73552,5.61226,5.68755,5499434.3750952,0
+GAP.US,D,19961003,000000,5.76283,5.83841,5.68755,5.68755,8040313.325168,0
+GAP.US,D,19961004,000000,5.76283,5.78368,5.71506,5.73552,3154562.887017,0
+GAP.US,D,19961007,000000,5.71506,5.71506,5.44103,5.53678,17965985.534056,0
+GAP.US,D,19961008,000000,5.53678,5.63977,5.41371,5.46844,11003289.511543,0
+GAP.US,D,19961009,000000,5.48881,5.48881,5.11884,5.2698,15425098.295704,0
+GAP.US,D,19961010,000000,5.46844,5.66033,5.46844,5.56439,14633625.572272,0
+GAP.US,D,19961011,000000,5.66033,5.73552,5.63977,5.68755,6801148.120714,0
+GAP.US,D,19961014,000000,5.68755,5.83841,5.68755,5.76283,6136744.0542207,0
+GAP.US,D,19961015,000000,5.811,5.85858,5.78368,5.811,6309615.8185897,0
+GAP.US,D,19961016,000000,5.83841,5.85858,5.73552,5.85858,4383878.5067086,0
+GAP.US,D,19961017,000000,5.88638,5.93435,5.811,5.93435,6278589.6783902,0
+GAP.US,D,19961018,000000,5.96158,6.0578,5.90713,6.0578,5499434.3750952,0
+GAP.US,D,19961021,000000,6.15346,6.18107,5.90713,5.93435,9653801.0838851,0
+GAP.US,D,19961022,000000,5.93435,6.0302,5.811,5.85858,6299768.3058974,0
+GAP.US,D,19961023,000000,5.83841,5.83841,5.73552,5.78368,4450371.2331255,0
+GAP.US,D,19961024,000000,5.811,5.811,5.73552,5.78368,4667570.7910824,0
+GAP.US,D,19961025,000000,5.78368,5.88638,5.76283,5.811,3041285.9280228,0
+GAP.US,D,19961028,000000,5.811,5.811,5.66033,5.68755,4409493.4360936,0
+GAP.US,D,19961029,000000,5.71506,5.73552,5.63977,5.68755,3264885.074186,0
+GAP.US,D,19961030,000000,5.63977,5.63977,5.34499,5.44103,8402808.5038504,0
+GAP.US,D,19961031,000000,5.56439,5.73552,5.56439,5.68755,7880249.0254916,0
+GAP.US,D,19961101,000000,5.68755,5.811,5.66033,5.68755,6973528.8044921,0
+GAP.US,D,19961104,000000,5.63977,5.73552,5.63977,5.73552,6808535.050277,0
+GAP.US,D,19961105,000000,5.78368,5.88638,5.78368,5.88638,5653581.8788762,0
+GAP.US,D,19961106,000000,5.93435,6.0302,5.90713,5.93435,5822517.7462732,0
+GAP.US,D,19961107,000000,6.15346,6.3522,6.10558,6.18107,9820272.2240128,0
+GAP.US,D,19961108,000000,6.18107,6.22913,6.133,6.18107,3291482.1647527,0
+GAP.US,D,19961111,000000,6.25597,6.37952,6.25597,6.3522,4212984.5331581,0
+GAP.US,D,19961112,000000,6.44814,6.44814,6.2771,6.30452,4233170.6391335,0
+GAP.US,D,19961113,000000,6.2771,6.30452,6.0302,6.2771,6455397.3397311,0
+GAP.US,D,19961114,000000,6.18107,6.2771,6.15346,6.18107,6913439.8104215,0
+GAP.US,D,19961115,000000,6.22913,6.22913,5.98223,6.00983,4258289.3077528,0
+GAP.US,D,19961118,000000,6.0578,6.0578,5.90713,6.00983,3205786.529577,0
+GAP.US,D,19961119,000000,6.15346,6.18107,6.0578,6.15346,3268823.0432279,0
+GAP.US,D,19961120,000000,6.18107,6.25597,6.00983,6.00983,3523460.7620107,0
+GAP.US,D,19961121,000000,6.0578,6.10558,6.00983,6.08522,2908301.5112239,0
+GAP.US,D,19961122,000000,6.08522,6.22913,5.98223,6.133,3115162.4758976,0
+GAP.US,D,19961125,000000,6.15346,6.30452,6.0578,6.25597,4819758.11664,0
+GAP.US,D,19961126,000000,6.2771,6.44814,6.2771,6.37952,4393732.2356109,0
+GAP.US,D,19961127,000000,6.42759,6.42759,6.32479,6.32479,1489367.6573939,0
+GAP.US,D,19961129,000000,6.37952,6.37952,6.32479,6.32479,1099791.5597989,0
+GAP.US,D,19961202,000000,6.42759,6.57169,6.42759,6.57169,8092523.2730498,0
+GAP.US,D,19961203,000000,6.59891,6.59891,6.40046,6.42759,4095268.164181,0
+GAP.US,D,19961204,000000,6.4687,6.56483,6.36571,6.48916,3920422.7531336,0
+GAP.US,D,19961205,000000,6.39371,6.48916,6.31813,6.39371,5457070.9038706,0
+GAP.US,D,19961206,000000,6.04381,6.26996,6.04381,6.16764,5536370.0589451,0
+GAP.US,D,19961209,000000,6.22209,6.34544,6.22209,6.29071,3757401.609562,0
+GAP.US,D,19961210,000000,6.29071,6.36571,6.22209,6.22209,2009957.6332143,0
+GAP.US,D,19961211,000000,6.11929,6.16764,6.04381,6.07161,3727851.81924,0
+GAP.US,D,19961212,000000,6.07161,6.1468,6.02354,6.04381,2627077.0622244,0
+GAP.US,D,19961213,000000,6.02354,6.22209,5.99584,6.19458,1796204.9637084,0
+GAP.US,D,19961216,000000,6.29071,6.29071,6.11929,6.1468,3521488.1513672,0
+GAP.US,D,19961217,000000,6.09874,6.11929,6.02354,6.02354,3665791.2505609,0
+GAP.US,D,19961218,000000,6.11929,6.1468,6.07161,6.09874,1448485.716222,0
+GAP.US,D,19961219,000000,6.09874,6.11929,5.99584,6.07161,1907022.3756083,0
+GAP.US,D,19961220,000000,6.36571,6.36571,6.24264,6.34544,6181565.0004695,0
+GAP.US,D,19961223,000000,6.34544,6.39371,6.29071,6.31813,1948389.181161,0
+GAP.US,D,19961224,000000,6.31813,6.31813,6.22209,6.26996,1296790.5072903,0
+GAP.US,D,19961226,000000,6.26996,6.29071,6.19458,6.26996,1995671.7465742,0
+GAP.US,D,19961227,000000,6.29071,6.34544,6.24264,6.31813,1414503.7681622,0
+GAP.US,D,19961230,000000,6.31813,6.34544,6.1468,6.16764,2059703.8898617,0
+GAP.US,D,19961231,000000,6.16764,6.16764,5.94816,5.94816,4345465.436946,0
+GAP.US,D,19970102,000000,5.99584,5.99584,5.85222,5.8998,3530353.5028778,0
+GAP.US,D,19970103,000000,5.92065,6.04381,5.87267,6.04381,3593881.0971194,0
+GAP.US,D,19970106,000000,6.07161,6.07161,5.65328,5.77674,4819758.11664,0
+GAP.US,D,19970107,000000,5.79749,6.07161,5.77674,6.07161,5625513.6186069,0
+GAP.US,D,19970108,000000,6.07161,6.07161,5.87267,5.8998,3369790.8703654,0
+GAP.US,D,19970109,000000,5.94816,6.09874,5.8998,5.99584,5494999.1092524,0
+GAP.US,D,19970110,000000,5.85222,5.99584,5.8248,5.99584,4098717.1247021,0
+GAP.US,D,19970113,000000,5.99584,5.99584,5.85222,5.85222,3762821.1086565,0
+GAP.US,D,19970114,000000,5.87267,6.02354,5.87267,6.02354,3148161.2267407,0
+GAP.US,D,19970115,000000,5.94816,5.99584,5.87267,5.8998,3348613.2788931,0
+GAP.US,D,19970116,000000,5.92065,6.02354,5.8998,5.99584,3415593.9777959,0
+GAP.US,D,19970117,000000,6.02354,6.09874,5.97547,6.04381,3826353.8830732,0
+GAP.US,D,19970120,000000,6.11929,6.1468,6.04381,6.11929,3948990.3822738,0
+GAP.US,D,19970121,000000,6.11929,6.11929,6.04381,6.07161,3152591.3124085,0
+GAP.US,D,19970122,000000,6.09874,6.11929,5.97547,6.02354,3930771.7067668,0
+GAP.US,D,19970123,000000,6.07161,6.07161,5.85222,5.85222,8717526.9284237,0
+GAP.US,D,19970124,000000,5.85222,5.87267,5.6055,5.65328,14839988.204109,0
+GAP.US,D,19970127,000000,5.70116,5.72905,5.5779,5.62597,5964361.2983727,0
+GAP.US,D,19970128,000000,5.74922,5.74922,5.50252,5.53012,8257520.13537,0
+GAP.US,D,19970129,000000,5.5779,5.62597,5.53012,5.6055,8142760.6102881,0
+GAP.US,D,19970130,000000,5.65328,5.65328,5.55059,5.6055,8366364.9366263,0
+GAP.US,D,19970131,000000,5.62597,5.74922,5.6055,5.67384,8949009.2649158,0
+GAP.US,D,19970203,000000,5.70116,5.74922,5.65328,5.70116,7314347.0228314,0
+GAP.US,D,19970204,000000,5.72905,5.79749,5.67384,5.77674,10314755.153822,0
+GAP.US,D,19970205,000000,5.79749,5.99584,5.77674,5.8998,12537969.195776,0
+GAP.US,D,19970206,000000,6.04381,6.41426,6.02354,6.34544,17324728.561573,0
+GAP.US,D,19970207,000000,6.44158,6.44158,6.22209,6.24264,12611844.707616,0
+GAP.US,D,19970210,000000,6.22209,6.48916,6.22209,6.39371,4769522.8514717,0
+GAP.US,D,19970211,000000,6.39371,6.53723,6.39371,6.51668,5156635.2578324,0
+GAP.US,D,19970212,000000,6.53723,6.68819,6.51668,6.66078,6561291.5133023,0
+GAP.US,D,19970213,000000,6.68819,6.68819,6.56483,6.59234,4758684.8893177,0
+GAP.US,D,19970214,000000,6.61262,6.61262,6.56483,6.56483,4737502.1176703,0
+GAP.US,D,19970218,000000,6.56483,6.68819,6.51668,6.68819,2247843.7020526,0
+GAP.US,D,19970219,000000,6.64031,6.66078,6.41426,6.4687,2246364.24407,0
+GAP.US,D,19970220,000000,6.44158,6.44158,6.34544,6.36571,2082850.9838725,0
+GAP.US,D,19970221,000000,6.36571,6.48916,6.34544,6.36571,3490948.9476185,0
+GAP.US,D,19970224,000000,6.29071,6.36571,6.24264,6.29071,6621381.5434079,0
+GAP.US,D,19970225,000000,6.29071,6.68819,6.26996,6.68819,7800954.0145571,0
+GAP.US,D,19970226,000000,6.71541,6.76358,6.66078,6.76358,9389806.933001,0
+GAP.US,D,19970227,000000,6.68819,6.71541,6.53723,6.59234,8154086.5449281,0
+GAP.US,D,19970228,000000,6.48916,6.51668,6.39371,6.51668,4771985.506671,0
+GAP.US,D,19970303,000000,6.44158,6.48916,6.36571,6.48916,3498337.9492514,0
+GAP.US,D,19970304,000000,6.51668,6.68819,6.41426,6.41426,4223320.0183362,0
+GAP.US,D,19970305,000000,6.50316,6.70161,6.45509,6.68143,4701556.8832821,0
+GAP.US,D,19970306,000000,6.62642,6.62642,6.40712,6.57864,5604333.9550646,0
+GAP.US,D,19970307,000000,6.57864,6.65392,6.53057,6.55779,1765174.6793689,0
+GAP.US,D,19970310,000000,6.55779,6.60605,6.48231,6.60605,2829992.8056113,0
+GAP.US,D,19970311,000000,6.55779,6.72922,6.50316,6.70161,2465533.3045653,0
+GAP.US,D,19970312,000000,6.70161,7.00334,6.70161,6.92795,8087602.1067912,0
+GAP.US,D,19970313,000000,6.90082,7.07264,6.90082,6.94861,7455701.56641,0
+GAP.US,D,19970314,000000,6.94861,7.14725,6.82535,6.87969,4672987.1820719,0
+GAP.US,D,19970317,000000,6.82535,7.05198,6.82535,7.02399,4163235.1684056,0
+GAP.US,D,19970318,000000,7.05198,7.12611,6.92795,6.92795,2919137.401308,0
+GAP.US,D,19970319,000000,6.87969,6.92795,6.82535,6.90082,3050643.3961592,0
+GAP.US,D,19970320,000000,6.92795,6.92795,6.80469,6.82535,3353536.5172218,0
+GAP.US,D,19970321,000000,6.90082,6.90082,6.80469,6.80469,3418547.7135861,0
+GAP.US,D,19970324,000000,6.90082,6.90082,6.80469,6.90082,2207453.8775066,0
+GAP.US,D,19970325,000000,6.94861,7.12611,6.90082,6.97525,4730613.5209433,0
+GAP.US,D,19970326,000000,7.12611,7.17495,7.05198,7.07264,4049461.9486456,0
+GAP.US,D,19970327,000000,7.14725,7.14725,6.80469,6.90082,3052118.7100019,0
+GAP.US,D,19970331,000000,6.90082,6.90082,6.62642,6.62642,4585323.0803927,0
+GAP.US,D,19970401,000000,6.68143,6.70161,6.53057,6.53057,2270499.7154724,0
+GAP.US,D,19970402,000000,6.55779,6.60605,6.45509,6.48231,3404269.079191,0
+GAP.US,D,19970403,000000,6.50316,6.53057,6.23598,6.48231,5504359.6854938,0
+GAP.US,D,19970404,000000,6.43453,6.65392,6.40712,6.65392,3142739.6555761,0
+GAP.US,D,19970407,000000,6.65392,6.65392,6.45509,6.45509,3756414.2682052,0
+GAP.US,D,19970408,000000,6.48231,6.48231,6.30452,6.30452,4729135.0989957,0
+GAP.US,D,19970409,000000,6.37952,6.40712,6.30452,6.33164,2518728.5217339,0
+GAP.US,D,19970410,000000,6.30452,6.45509,6.25597,6.37952,3708148.5055754,0
+GAP.US,D,19970411,000000,6.35925,6.37952,6.23598,6.23598,2235032.0932201,0
+GAP.US,D,19970414,000000,6.25597,6.25597,6.133,6.1606,1776995.8387397,0
+GAP.US,D,19970415,000000,6.25597,6.35925,6.25597,6.33164,2806843.6395305,0
+GAP.US,D,19970416,000000,6.33164,6.33164,6.25597,6.30452,3814041.6431116,0
+GAP.US,D,19970417,000000,6.30452,6.43453,6.23598,6.23598,3885950.760518,0
+GAP.US,D,19970418,000000,6.33164,6.35925,6.23598,6.33164,2924555.8643675,0
+GAP.US,D,19970421,000000,6.37952,6.37952,6.28377,6.30452,3184605.8299998,0
+GAP.US,D,19970422,000000,6.30452,6.48231,6.20838,6.43453,2975778.4708926,0
+GAP.US,D,19970423,000000,6.33164,6.35925,6.03715,6.03715,9579923.4999753,0
+GAP.US,D,19970424,000000,6.03715,6.11273,6.00983,6.03715,6589362.8816767,0
+GAP.US,D,19970425,000000,6.0578,6.0578,5.9136,5.9136,3232377.4039337,0
+GAP.US,D,19970428,000000,5.93435,6.03715,5.9136,6.00983,5008884.2341526,0
+GAP.US,D,19970429,000000,6.133,6.20838,6.11273,6.18107,3268823.0432279,0
+GAP.US,D,19970430,000000,6.18107,6.40712,6.133,6.30452,4865069.1074447,0
+GAP.US,D,19970501,000000,6.35925,6.35925,6.08522,6.08522,5410280.4550834,0
+GAP.US,D,19970502,000000,6.133,6.30452,6.133,6.25597,2369489.7517915,0
+GAP.US,D,19970505,000000,6.43453,6.48231,6.33164,6.37952,3422488.7907331,0
+GAP.US,D,19970506,000000,6.37952,6.37952,6.23598,6.25597,8048691.7402278,0
+GAP.US,D,19970507,000000,6.23598,6.35925,6.23598,6.28377,3779071.31766,0
+GAP.US,D,19970508,000000,6.30452,6.53057,6.11273,6.45509,10609769.228696,0
+GAP.US,D,19970509,000000,6.55779,6.55779,6.35925,6.40712,5177818.0294796,0
+GAP.US,D,19970512,000000,6.55779,6.60605,6.50316,6.60605,3388999.9953341,0
+GAP.US,D,19970513,000000,6.57864,6.60605,6.48231,6.48231,3627870.2974242,0
+GAP.US,D,19970514,000000,6.53057,6.55779,6.35925,6.35925,6336709.1699223,0
+GAP.US,D,19970515,000000,6.37952,6.70161,6.28377,6.48231,11104749.455307,0
+GAP.US,D,19970516,000000,6.48231,6.53057,6.43453,6.48231,5712192.4509992,0
+GAP.US,D,19970519,000000,6.48231,6.50316,6.40712,6.43453,4375013.155198,0
+GAP.US,D,19970520,000000,6.43453,6.60605,6.37952,6.50316,5869307.1590255,0
+GAP.US,D,19970521,000000,6.48231,6.53057,6.43453,6.48231,4472532.0218145,0
+GAP.US,D,19970522,000000,6.48231,6.48231,6.40712,6.43453,4280948.4292776,0
+GAP.US,D,19970523,000000,6.48231,6.53057,6.45509,6.50316,2628065.4396162,0
+GAP.US,D,19970527,000000,6.53057,6.68143,6.50316,6.65392,5425057.4223144,0
+GAP.US,D,19970528,000000,6.68143,6.74977,6.57864,6.68143,3987893.4965923,0
+GAP.US,D,19970529,000000,6.77709,6.82535,6.72922,6.77709,3895797.2371753,0
+GAP.US,D,19970530,000000,6.72922,6.80469,6.62642,6.80469,3153577.6177302,0
+GAP.US,D,19970602,000000,6.77709,6.82535,6.60605,6.60605,1373129.7103645,0
+GAP.US,D,19970603,000000,6.57864,6.74977,6.55779,6.70161,4828132.3875597,0
+GAP.US,D,19970604,000000,6.66763,6.69476,6.54408,6.57169,7016872.3648284,0
+GAP.US,D,19970605,000000,6.59234,6.96926,6.57169,6.86628,5005437.3457015,0
+GAP.US,D,19970606,000000,6.84561,6.91435,6.79118,6.86628,2292657.3960564,0
+GAP.US,D,19970609,000000,6.86628,6.89388,6.77033,6.84561,6689837.5561534,0
+GAP.US,D,19970610,000000,6.81849,7.1405,6.79118,7.11289,6157919.573623,0
+GAP.US,D,19970611,000000,7.1405,7.29145,7.1405,7.16819,4086897.0013663,0
+GAP.US,D,19970612,000000,7.21636,7.73796,7.18856,7.61423,7689644.4860313,0
+GAP.US,D,19970613,000000,7.61423,7.61423,7.46249,7.4898,3212192.3339933,0
+GAP.US,D,19970616,000000,7.46249,7.58633,7.46249,7.4898,3114668.2872018,0
+GAP.US,D,19970617,000000,7.4898,7.5372,7.38614,7.51007,3626887.1002075,0
+GAP.US,D,19970618,000000,7.4898,7.55786,7.43479,7.55786,2123231.4841035,0
+GAP.US,D,19970619,000000,7.61423,7.75591,7.58633,7.75591,3090038.6271035,0
+GAP.US,D,19970620,000000,7.75591,7.75591,7.66026,7.66026,6035781.4072582,0
+GAP.US,D,19970623,000000,7.61423,7.61423,7.41394,7.41394,5790505.300752,0
+GAP.US,D,19970624,000000,7.43479,7.52465,7.41394,7.51007,3488983.58922,0
+GAP.US,D,19970625,000000,7.51007,7.5372,7.46249,7.46249,2487697.2013594,0
+GAP.US,D,19970626,000000,7.43479,7.61423,7.42794,7.57185,2898945.0791224,0
+GAP.US,D,19970627,000000,7.58633,7.61423,7.5372,7.5372,5279772.1619389,0
+GAP.US,D,19970630,000000,7.58633,7.75051,7.55786,7.70968,6011649.0439608,0
+GAP.US,D,19970701,000000,7.72242,7.92097,7.72242,7.75591,8260962.879681,0
+GAP.US,D,19970702,000000,7.75591,7.78468,7.72242,7.75591,5720566.721919,0
+GAP.US,D,19970703,000000,7.86016,7.90736,7.79858,7.81209,3352551.2479351,0
+GAP.US,D,19970707,000000,7.81209,7.81209,7.63334,7.70968,2287733.1216928,0
+GAP.US,D,19970708,000000,7.63334,7.78468,7.61423,7.72242,2742326.6318621,0
+GAP.US,D,19970709,000000,7.67522,7.77078,7.61423,7.70968,5421116.3451675,0
+GAP.US,D,19970710,000000,7.81209,7.84588,7.6954,7.81865,7284796.1964745,0
+GAP.US,D,19970711,000000,7.83178,7.88188,7.78468,7.81209,2281824.6140774,0
+GAP.US,D,19970714,000000,7.75051,7.94934,7.75051,7.93342,5328033.7804287,0
+GAP.US,D,19970715,000000,7.88188,7.88188,7.81865,7.88188,3086594.8467574,0
+GAP.US,D,19970716,000000,7.90736,7.92097,7.81865,7.87426,3777593.9317474,0
+GAP.US,D,19970717,000000,7.86016,7.92097,7.84588,7.90736,7844786.5834142,0
+GAP.US,D,19970718,000000,7.92097,7.92097,7.81209,7.92097,2404951.1578339,0
+GAP.US,D,19970721,000000,7.93342,8.13255,7.92097,8.01836,7959051.9198001,0
+GAP.US,D,19970722,000000,7.99655,8.13949,7.94934,8.13255,3763312.1892474,0
+GAP.US,D,19970723,000000,8.15464,8.33254,8.15464,8.24239,5707765.4734365,0
+GAP.US,D,19970724,000000,8.19847,8.41381,8.16835,8.41381,3926333.332819,0
+GAP.US,D,19970725,000000,8.33254,8.41381,8.27183,8.29422,7007514.8966919,0
+GAP.US,D,19970728,000000,8.27955,8.46294,8.27955,8.46294,3459429.654758,0
+GAP.US,D,19970729,000000,8.46294,8.56592,8.41381,8.55165,3545620.5146645,0
+GAP.US,D,19970730,000000,8.55165,8.73667,8.53746,8.73667,4320345.7322919,0
+GAP.US,D,19970731,000000,8.75028,8.87364,8.73667,8.81322,4688257.3019638,0
+GAP.US,D,19970801,000000,8.76293,8.81322,8.53224,8.53224,4029273.7706,0
+GAP.US,D,19970804,000000,8.53224,8.62539,8.50464,8.59382,2585706.1125317,0
+GAP.US,D,19970805,000000,8.55165,8.56592,8.48871,8.50464,1659280.5057976,0
+GAP.US,D,19970806,000000,8.51805,8.59382,8.51805,8.56592,4257305.074501,0
+GAP.US,D,19970807,000000,8.76293,8.92441,8.75028,8.81322,6216531.1817811,0
+GAP.US,D,19970808,000000,8.66129,8.78445,8.47626,8.65492,7210924.8287746,0
+GAP.US,D,19970811,000000,8.60106,8.73667,8.60106,8.72413,2714250.0833127,0
+GAP.US,D,19970812,000000,8.72413,8.81322,8.56592,8.58127,4624228.2667812,0
+GAP.US,D,19970813,000000,8.58127,8.68919,8.48871,8.55165,3175742.5505592,0
+GAP.US,D,19970814,000000,8.82644,8.82644,8.36738,8.65492,6323406.480499,0
+GAP.US,D,19970815,000000,8.60106,8.6137,8.42916,8.53746,6322422.2472473,0
+GAP.US,D,19970818,000000,8.48871,8.48871,8.33775,8.41381,3318072.0030744,0
+GAP.US,D,19970819,000000,8.46294,8.53224,8.35271,8.48871,3259963.9079272,0
+GAP.US,D,19970820,000000,8.53224,8.71882,8.51805,8.71882,4243517.5206968,0
+GAP.US,D,19970821,000000,8.72413,8.77818,8.71882,8.75028,4246959.2289728,0
+GAP.US,D,19970822,000000,8.68919,8.8609,8.6747,8.82644,4373044.6886945,0
+GAP.US,D,19970825,000000,8.87364,9.01186,8.85443,8.85443,4033209.667572,0
+GAP.US,D,19970826,000000,8.85443,8.85443,8.71882,8.72413,2736417.0882117,0
+GAP.US,D,19970827,000000,8.65492,8.75028,8.58127,8.70444,2051326.510837,0
+GAP.US,D,19970828,000000,8.62539,8.8609,8.55165,8.76293,1782413.2657642,0
+GAP.US,D,19970829,000000,8.71882,8.94873,8.68919,8.81322,1782413.2657642,0
+GAP.US,D,19970902,000000,8.8609,9.24486,8.8609,9.24486,5563949.3106936,0
+GAP.US,D,19970903,000000,9.32594,9.92925,9.18888,9.92925,10832393.465923,0
+GAP.US,D,19970904,000000,9.89348,9.99774,9.46976,9.72554,13296445.240435,0
+GAP.US,D,19970905,000000,9.74195,9.74195,9.45045,9.73037,7894041.7594708,0
+GAP.US,D,19970908,000000,9.78732,10.0306,9.78732,10.0035,5027108.0898347,0
+GAP.US,D,19970909,000000,9.94271,10.3539,9.86745,10.3066,5269916.3609665,0
+GAP.US,D,19970910,000000,10.2921,10.4572,10.0952,10.1068,6114091.148906,0
+GAP.US,D,19970911,000000,10.1204,10.2477,9.98614,9.99774,3692879.4217185,0
+GAP.US,D,19970912,000000,9.98614,10.3539,9.97268,10.3269,5470866.7459549,0
+GAP.US,D,19970915,000000,10.2313,10.4427,10.2313,10.2593,2205487.4830731,0
+GAP.US,D,19970916,000000,10.3066,10.5518,10.2921,10.5518,3191992.7595628,0
+GAP.US,D,19970917,000000,10.5257,10.6145,10.4938,10.5054,3209722.426549,0
+GAP.US,D,19970918,000000,10.5257,10.6001,10.4292,10.4784,1936077.9772344,0
+GAP.US,D,19970919,000000,10.4938,10.4938,10.2641,10.3201,3975586.4368057,0
+GAP.US,D,19970922,000000,10.156,10.4022,10.156,10.2757,3184605.8299998,0
+GAP.US,D,19970923,000000,10.2593,10.3385,10.0672,10.2313,3565320.7202242,0
+GAP.US,D,19970924,000000,10.2757,10.2757,9.92345,9.94271,2801921.4372369,0
+GAP.US,D,19970925,000000,9.86745,9.99774,9.86745,9.92925,3031926.3878163,0
+GAP.US,D,19970926,000000,9.98614,10.0826,9.92925,9.98614,5297990.837446,0
+GAP.US,D,19970929,000000,9.92925,10.156,9.88189,10.0952,4441506.9176499,0
+GAP.US,D,19970930,000000,10.1204,10.156,9.92925,9.92925,3867726.904836,0
+GAP.US,D,19971001,000000,9.95814,10.128,9.95814,10.0672,3416087.1304568,0
+GAP.US,D,19971002,000000,10.1204,10.2757,10.1204,10.2033,2775818.5353659,0
+GAP.US,D,19971003,000000,10.4292,10.4292,10.2757,10.3385,3720954.9342328,0
+GAP.US,D,19971006,000000,10.3269,10.3385,10.128,10.1715,1811474.0475653,0
+GAP.US,D,19971007,000000,10.0826,10.0952,9.73037,9.80469,4113984.136489,0
+GAP.US,D,19971008,000000,9.81917,9.94271,9.69465,9.88189,3279665.1495219,0
+GAP.US,D,19971009,000000,9.89348,10.045,9.86165,9.92925,2654168.3414871,0
+GAP.US,D,19971010,000000,9.84907,9.89348,9.72554,9.7989,2175929.4044711,0
+GAP.US,D,19971013,000000,9.83266,10.0306,9.63577,9.99774,2317779.1727806,0
+GAP.US,D,19971014,000000,10.0952,10.128,10.0035,10.0952,1946915.9393884,0
+GAP.US,D,19971015,000000,10.045,10.2757,10.017,10.0306,3043257.5026312,0
+GAP.US,D,19971016,000000,10.0672,10.2757,9.92925,9.98614,3466327.5758002,0
+GAP.US,D,19971017,000000,9.92925,10.017,9.92925,9.97268,2141949.5284814,0
+GAP.US,D,19971020,000000,9.92925,10.1068,9.92345,10.017,1720359.94933,0
+GAP.US,D,19971021,000000,10.017,10.3539,9.99774,10.3269,2468983.3011214,0
+GAP.US,D,19971022,000000,10.3269,10.518,10.3269,10.4938,3677615.5180367,0
+GAP.US,D,19971023,000000,10.2313,10.3684,10.156,10.3385,2393133.1065681,0
+GAP.US,D,19971024,000000,10.5054,10.5054,10.3539,10.3539,2145401.5971075,0
+GAP.US,D,19971027,000000,10.3269,10.4022,9.86165,9.90793,3228437.3628219,0
+GAP.US,D,19971028,000000,9.7574,10.128,9.53153,9.98614,6618919.9242436,0
+GAP.US,D,19971029,000000,10.0604,10.3539,10.045,10.2477,9465656.0915193,0
+GAP.US,D,19971030,000000,10.2593,10.6627,10.156,10.4427,7466045.3398682,0
+GAP.US,D,19971031,000000,10.5392,10.6001,10.518,10.5672,4103147.2103699,0
+GAP.US,D,19971103,000000,10.5817,10.9176,10.5817,10.8732,4266169.3899766,0
+GAP.US,D,19971104,000000,10.8259,11.1251,10.7178,11.0257,3870681.6766611,0
+GAP.US,D,19971105,000000,11.0257,11.3461,10.8134,11.2477,4118905.3027476,0
+GAP.US,D,19971106,000000,11.1956,11.1956,10.9649,11.0112,2719179.5378513,0
+GAP.US,D,19971107,000000,10.7236,10.8259,10.6415,10.6888,3798771.5232197,0
+GAP.US,D,19971110,000000,10.7526,10.767,10.518,10.5392,2844771.8449122,0
+GAP.US,D,19971111,000000,10.5392,10.6145,10.3848,10.5518,2893528.6881329,0
+GAP.US,D,19971112,000000,10.3925,10.5672,10.2033,10.3684,4636047.354082,0
+GAP.US,D,19971113,000000,10.3925,10.5672,10.1811,10.3925,6287458.1380058,0
+GAP.US,D,19971114,000000,10.4292,10.7844,10.3269,10.6753,5885069.3955432,0
+GAP.US,D,19971117,000000,10.7526,11.0257,10.738,10.8732,3666777.5558826,0
+GAP.US,D,19971118,000000,10.9021,10.9987,10.7844,10.9021,3666286.4752917,0
+GAP.US,D,19971119,000000,10.9021,11.183,10.9021,11.1251,4085907.5879396,0
+GAP.US,D,19971120,000000,11.1762,11.4089,11.1762,11.4089,3783994.5559887,0
+GAP.US,D,19971121,000000,11.4089,11.4986,11.3751,11.4861,2288228.3464236,0
+GAP.US,D,19971124,000000,11.3616,11.3751,11.0392,11.1618,2918155.2401263,0
+GAP.US,D,19971125,000000,11.3461,11.3751,10.8886,10.9234,3652990.0020783,0
+GAP.US,D,19971126,000000,10.9176,10.9176,10.656,10.6627,5277795.4071554,0
+GAP.US,D,19971128,000000,10.7052,10.7236,10.656,10.6627,1418444.8453092,0
+GAP.US,D,19971201,000000,10.8259,11.0257,10.7806,11.0257,3786952.4359189,0
+GAP.US,D,19971202,000000,10.9987,11.2989,10.9861,11.1482,3234350.0145772,0
+GAP.US,D,19971203,000000,11.1434,11.21,11.0112,11.1434,3288034.2402666,0
+GAP.US,D,19971204,000000,11.1434,11.3269,11.0392,11.0865,2573894.2774759,0
+GAP.US,D,19971205,000000,11.0865,11.3751,11.073,11.3269,2970357.935763,0
+GAP.US,D,19971208,000000,11.3413,11.3413,11.13,11.13,3050643.3961592,0
+GAP.US,D,19971209,000000,11.1434,11.1908,11.073,11.1908,1839546.4519746,0
+GAP.US,D,19971210,000000,11.1908,11.3269,11.0865,11.1154,2924555.8643675,0
+GAP.US,D,19971211,000000,11.0653,11.0653,10.8134,10.8568,2214842.8791396,0
+GAP.US,D,19971212,000000,10.9021,10.9649,10.6753,10.794,2706866.2618547,0
+GAP.US,D,19971215,000000,10.8259,11.0392,10.767,10.9437,2694551.9498231,0
+GAP.US,D,19971216,000000,11.102,11.1154,11.0112,11.0653,2361612.7776726,0
+GAP.US,D,19971217,000000,11.0865,11.1154,10.7052,10.8066,4433131.6106952,0
+GAP.US,D,19971218,000000,10.8568,10.8886,10.7178,10.794,2360132.283655,0
+GAP.US,D,19971219,000000,10.5392,10.7178,10.5054,10.7178,5497457.6203116,0
+GAP.US,D,19971222,000000,10.7052,10.8134,10.3385,10.6059,3503261.1875801,0
+GAP.US,D,19971223,000000,10.5923,10.6059,10.3471,10.4089,2164111.3532054,0
+GAP.US,D,19971224,000000,10.3684,10.3684,9.82496,9.97936,3139625.3343607,0
+GAP.US,D,19971226,000000,9.99774,10.128,9.82496,10.0306,1328152.3228304,0
+GAP.US,D,19971229,000000,10.0875,10.2593,10.0759,10.2033,2850679.3164926,0
+GAP.US,D,19971230,000000,10.2593,10.4784,10.2593,10.463,4726179.2911354,0
+GAP.US,D,19971231,000000,10.4784,10.5739,10.4089,10.5739,1959552.4583057,0
+GAP.US,D,19980102,000000,10.4996,10.5392,10.3684,10.4205,1886330.6845519,0
+GAP.US,D,19980105,000000,10.3925,10.5739,10.3471,10.5518,2808651.5206087,0
+GAP.US,D,19980106,000000,10.4205,10.6483,10.3684,10.4784,2603433.7074478,0
+GAP.US,D,19980107,000000,10.4427,10.6299,10.2699,10.6299,1570466.4052665,0
+GAP.US,D,19980108,000000,10.6685,11.1482,10.6685,11.0392,4758028.0431265,0
+GAP.US,D,19980109,000000,10.9649,11.0189,10.5518,10.738,4623409.7991297,0
+GAP.US,D,19980112,000000,10.518,10.9089,10.463,10.8134,2658276.2202693,0
+GAP.US,D,19980113,000000,10.8886,11.3211,10.8886,11.2264,2820801.103075,0
+GAP.US,D,19980114,000000,11.1704,11.2989,11.1154,11.2477,1569481.1359798,0
+GAP.US,D,19980115,000000,11.2264,11.5469,11.0604,11.3751,2317779.1727806,0
+GAP.US,D,19980116,000000,11.3944,11.6019,11.3751,11.5266,2308587.4702443,0
+GAP.US,D,19980120,000000,11.7863,12.3065,11.7457,12.2747,3654137.9288604,0
+GAP.US,D,19980121,000000,12.2322,12.2544,11.7457,11.9523,3360270.7447336,0
+GAP.US,D,19980122,000000,11.7129,11.9899,11.6773,11.82,2508873.7567965,0
+GAP.US,D,19980123,000000,11.765,11.8742,11.5585,11.5585,1404986.7506355,0
+GAP.US,D,19980126,000000,11.6357,11.765,11.5585,11.6135,1049056.9257596,0
+GAP.US,D,19980127,000000,11.6135,11.7332,11.5469,11.6019,3419041.902282,0
+GAP.US,D,19980128,000000,11.6357,11.7863,11.5266,11.5266,3626887.1002075,0
+GAP.US,D,19980129,000000,11.6357,11.7332,11.5469,11.5817,3978869.6317264,0
+GAP.US,D,19980130,000000,11.5469,11.9156,11.5469,11.6551,2925545.2777943,0
+GAP.US,D,19980202,000000,11.8742,11.9349,11.7863,11.9156,2396908.4181147,0
+GAP.US,D,19980203,000000,12.0787,12.1965,12.0121,12.1444,2441566.7068682,0
+GAP.US,D,19980204,000000,12.0787,12.2863,11.9523,12.212,2818505.249511,0
+GAP.US,D,19980205,000000,12.3605,12.4909,12.2747,12.4764,2631999.2645181,0
+GAP.US,D,19980206,000000,12.4764,12.516,12.3297,12.4397,2078413.6459596,0
+GAP.US,D,19980209,000000,12.4909,12.4909,12.1029,12.154,1766490.4438212,0
+GAP.US,D,19980210,000000,12.1232,12.212,12.0681,12.154,1972363.0311032,0
+GAP.US,D,19980211,000000,12.212,12.2322,12.0498,12.154,1854161.7977453,0
+GAP.US,D,19980212,000000,12.154,12.516,12.1029,12.3065,2723283.2724936,0
+GAP.US,D,19980213,000000,12.3809,12.516,12.1752,12.2747,1949703.9095783,0
+GAP.US,D,19980217,000000,12.1752,12.7747,12.1752,12.5884,3905316.3267721,0
+GAP.US,D,19980218,000000,12.5884,12.6193,12.4397,12.5334,2938019.1392161,0
+GAP.US,D,19980219,000000,12.6077,12.9446,12.5884,12.8692,2945900.257475,0
+GAP.US,D,19980220,000000,12.9446,13.2582,12.8278,13.2582,2576512.3379255,0
+GAP.US,D,19980223,000000,13.2418,13.2418,12.8838,13.0333,2110920.2801768,0
+GAP.US,D,19980224,000000,13.0883,13.486,13.0883,13.3905,4265844.074986,0
+GAP.US,D,19980225,000000,13.4619,13.7437,13.3905,13.7071,2665163.7809613,0
+GAP.US,D,19980226,000000,13.4619,13.7071,13.0333,13.7071,6314711.0387287,0
+GAP.US,D,19980227,000000,13.6829,13.6829,13.1289,13.3335,3084788.0017143,0
+GAP.US,D,19980302,000000,13.3335,13.6492,13.3152,13.3905,1993047.4699145,0
+GAP.US,D,19980303,000000,13.3152,13.3905,13.2418,13.3152,2049847.0528544,0
+GAP.US,D,19980304,000000,13.0333,13.0333,12.6579,12.9002,3480444.588735,0
+GAP.US,D,19980305,000000,13.2524,13.2524,12.7322,12.7882,3709955.3506185,0
+GAP.US,D,19980306,000000,12.9928,13.4261,12.9928,13.348,2146383.7582892,0
+GAP.US,D,19980309,000000,13.3847,13.7399,13.3847,13.6646,2052150.1586635,0
+GAP.US,D,19980310,000000,13.7399,14.0217,13.7196,13.9446,2221571.9264764,0
+GAP.US,D,19980311,000000,13.9658,14.1308,13.9446,14.0748,1513993.1733521,0
+GAP.US,D,19980312,000000,14.0217,14.2611,14.0005,14.0748,1644351.2414214,0
+GAP.US,D,19980313,000000,14.153,14.153,13.8885,14.0401,1806875.0881922,0
+GAP.US,D,19980316,000000,14.0401,14.2611,13.986,14.0545,1460472.6411931,0
+GAP.US,D,19980317,000000,14.0748,14.1887,14.0217,14.0545,1379698.1722761,0
+GAP.US,D,19980318,000000,14.0748,14.2794,13.8133,13.9658,1565220.9600523,0
+GAP.US,D,19980319,000000,13.9098,14.0005,13.7071,13.8133,1884695.821319,0
+GAP.US,D,19980320,000000,13.8133,13.8557,13.5179,13.6492,2551560.4709416,0
+GAP.US,D,19980323,000000,13.4039,13.5526,13.1105,13.1984,3241744.1963852,0
+GAP.US,D,19980324,000000,13.2524,13.4261,13.2418,13.3847,4124326.8739122,0
+GAP.US,D,19980325,000000,13.4417,13.7071,13.1231,13.5912,3313646.0615467,0
+GAP.US,D,19980326,000000,13.5179,13.5324,13.3094,13.3683,1428294.4300715,0
+GAP.US,D,19980327,000000,13.4039,13.6646,13.1772,13.6646,2776473.3094871,0
+GAP.US,D,19980330,000000,13.6096,13.6492,13.5324,13.6096,1173172.8829429,0
+GAP.US,D,19980331,000000,13.7399,13.7833,13.3847,13.4417,2696687.2179619,0
+GAP.US,D,19980401,000000,13.4417,13.6829,13.348,13.5324,1675870.5342818,0
+GAP.US,D,19980402,000000,13.5324,13.6298,13.4261,13.6298,1587214.9471059,0
+GAP.US,D,19980403,000000,13.6298,13.8133,13.5526,13.7399,2574869.1864126,0
+GAP.US,D,19980406,000000,13.7399,13.7833,13.348,13.348,1772727.3745321,0
+GAP.US,D,19980407,000000,13.3847,13.6096,13.3683,13.5758,2073487.299526,0
+GAP.US,D,19980408,000000,13.6492,13.6492,13.2177,13.3683,2033106.799295,0
+GAP.US,D,19980409,000000,13.5324,13.8885,13.3248,13.8345,6996348.5114422,0
+GAP.US,D,19980413,000000,13.8133,13.8133,13.294,13.4261,6565232.5904493,0
+GAP.US,D,19980414,000000,13.4039,13.5526,13.4039,13.5024,2774836.3741842,0
+GAP.US,D,19980415,000000,13.7071,14.0217,13.5024,13.986,7773537.4203039,0
+GAP.US,D,19980416,000000,13.8702,13.8702,13.5324,13.7949,2232081.4655348,0
+GAP.US,D,19980417,000000,13.8702,13.9658,13.7833,13.9098,3148486.5417312,0
+GAP.US,D,19980420,000000,13.8885,13.8885,13.7583,13.8133,998490.12939073,0
+GAP.US,D,19980421,000000,13.7583,13.9446,13.6492,13.8885,2164770.2714665,0
+GAP.US,D,19980422,000000,13.7949,13.9658,13.7949,13.8885,2072172.5711086,0
+GAP.US,D,19980423,000000,13.8885,13.9446,13.7196,13.7583,1851528.1967707,0
+GAP.US,D,19980424,000000,13.6298,13.9446,13.5912,13.7583,2909780.9692065,0
+GAP.US,D,19980427,000000,13.6829,13.7949,13.4261,13.5526,2822773.7137185,0
+GAP.US,D,19980428,000000,13.7399,13.9242,13.7196,13.8133,2119132.9296363,0
+GAP.US,D,19980429,000000,14.0401,14.4647,13.9658,14.3228,3741146.2203834,0
+GAP.US,D,19980430,000000,14.4879,15.3856,14.43,15.3634,3747387.2952343,0
+GAP.US,D,19980501,000000,15.3856,15.3856,15.069,15.2534,1959227.143315,0
+GAP.US,D,19980504,000000,15.2099,15.5129,15.1018,15.2756,1910629.8494846,0
+GAP.US,D,19980505,000000,15.291,15.5892,15.1569,15.4801,1424024.929829,0
+GAP.US,D,19980506,000000,15.4927,15.5892,15.2099,15.3276,1597725.5221995,0
+GAP.US,D,19980507,000000,15.5467,15.624,15.2534,15.4387,2487527.2916191,0
+GAP.US,D,19980508,000000,15.4387,15.6655,15.3856,15.5892,1599690.8805979,0
+GAP.US,D,19980511,000000,15.6452,16.0198,15.624,15.8846,2007168.6269894,0
+GAP.US,D,19980512,000000,15.8295,15.9454,15.6452,15.9029,1531068.0662172,0
+GAP.US,D,19980513,000000,16.2794,16.427,16.0882,16.2398,3251254.997702,0
+GAP.US,D,19980514,000000,16.2079,16.5429,16.0198,16.1336,2178565.0775158,0
+GAP.US,D,19980515,000000,16.1847,16.4136,15.6974,15.6974,2283958.8461811,0
+GAP.US,D,19980518,000000,15.7765,15.8721,15.4184,15.8141,2687492.4073207,0
+GAP.US,D,19980519,000000,15.9029,16.0564,15.6452,15.8295,1392839.2402391,0
+GAP.US,D,19980520,000000,15.9029,15.9618,15.5343,15.678,1906362.4213121,0
+GAP.US,D,19980521,000000,15.678,15.7398,15.4927,15.7398,1777324.2618352,0
+GAP.US,D,19980522,000000,15.7543,15.9251,15.7398,15.8141,1663390.4566499,0
+GAP.US,D,19980526,000000,15.9802,16.1665,15.624,15.624,1020493.4407594,0
+GAP.US,D,19980527,000000,15.235,15.7765,15.1395,15.6974,2196620.0594925,0
+GAP.US,D,19980528,000000,15.7398,15.9618,15.5892,15.9618,1489692.9723844,0
+GAP.US,D,19980529,000000,15.9029,16.5621,15.9029,16.1336,3022073.694949,0
+GAP.US,D,19980601,000000,16.1847,16.427,15.9251,16.2794,2603109.4284922,0
+GAP.US,D,19980602,000000,16.5429,16.6925,16.3354,16.4666,1777652.6849308,0
+GAP.US,D,19980603,000000,16.4599,16.5737,16.1452,16.179,1464415.79041,0
+GAP.US,D,19980604,000000,16.4048,16.8701,16.3836,16.818,2454698.4505163,0
+GAP.US,D,19980605,000000,16.7436,17.9221,16.6664,17.6789,4938617.232224,0
+GAP.US,D,19980608,000000,17.7359,18.0158,17.6027,17.8218,2964283.6625474,0
+GAP.US,D,19980609,000000,17.8643,18.3121,17.789,18.0708,4246802.7876876,0
+GAP.US,D,19980610,000000,18.0158,19.2494,18.0158,18.6867,5588413.2051915,0
+GAP.US,D,19980611,000000,18.7416,18.8507,18.427,18.4598,3754283.1442065,0
+GAP.US,D,19980612,000000,18.4386,18.6481,18.0158,18.2359,3805175.255566,0
+GAP.US,D,19980615,000000,18.2977,18.2977,17.6789,17.6789,5047955.1861413,0
+GAP.US,D,19980616,000000,17.345,17.3797,17.0004,17.345,7333559.2559053,0
+GAP.US,D,19980617,000000,17.2687,17.6789,17.2687,17.6027,6153493.6320952,0
+GAP.US,D,19980618,000000,17.8643,17.9695,17.6789,17.9221,3645932.531646,0
+GAP.US,D,19980619,000000,17.8421,18.0496,17.4338,17.5631,9261920.844446,0
+GAP.US,D,19980622,000000,17.6413,17.7696,17.5631,17.6027,3230245.2439001,0
+GAP.US,D,19980623,000000,17.6789,18.0158,17.6789,17.6789,4008418.3860134,0
+GAP.US,D,19980624,000000,17.6915,18.3855,17.4126,18.3855,3513608.0691433,0
+GAP.US,D,19980625,000000,18.372,18.427,18.1258,18.3305,3125179.8983302,0
+GAP.US,D,19980626,000000,18.2551,18.3305,17.9599,18.2359,1096340.5272078,0
+GAP.US,D,19980629,000000,18.3121,18.6683,18.2223,18.6683,3438411.6126761,0
+GAP.US,D,19980630,000000,18.6325,18.8179,18.372,18.372,2865453.1756186,0
+GAP.US,D,19980701,000000,18.3507,18.8362,18.1992,18.8179,2416937.0467699,0
+GAP.US,D,19980702,000000,18.8922,19.1538,18.8362,19.0023,1869262.0078969,0
+GAP.US,D,19980706,000000,19.2821,19.6403,19.2281,19.5988,2476370.2306844,0
+GAP.US,D,19980707,000000,19.6586,19.8448,19.3043,19.3043,2233397.2299871,0
+GAP.US,D,19980708,000000,19.4144,19.8806,19.4144,19.7349,2057399.7480177,0
+GAP.US,D,19980709,000000,19.8063,19.8063,19.0582,19.3237,3392776.3429159,0
+GAP.US,D,19980710,000000,19.3237,20.0283,19.2821,19.8448,2714423.101158,0
+GAP.US,D,19980713,000000,19.9202,19.9202,19.4897,19.5833,1624972.2067123,0
+GAP.US,D,19980714,000000,19.6586,20.1605,19.6586,19.9549,3012553.5693173,0
+GAP.US,D,19980715,000000,19.9202,19.9202,19.4308,19.4308,1812129.8577215,0
+GAP.US,D,19980716,000000,19.3585,19.6586,18.9501,19.6586,2911756.687955,0
+GAP.US,D,19980717,000000,19.6586,19.7127,19.3806,19.454,1420411.2397427,0
+GAP.US,D,19980720,000000,19.4675,19.5833,18.7841,18.7986,2611651.5370823,0
+GAP.US,D,19980721,000000,18.8179,18.8507,18.1056,18.3507,2747250.9062257,0
+GAP.US,D,19980722,000000,18.372,18.6867,18.2551,18.6867,3109413.5176725,0
+GAP.US,D,19980723,000000,18.6481,18.6481,17.7127,17.7127,5859949.6908891,0
+GAP.US,D,19980724,000000,17.2687,17.8421,17.2687,17.5496,5891142.6327239,0
+GAP.US,D,19980727,000000,17.2687,18.092,17.2687,18.0708,2683548.2220687,0
+GAP.US,D,19980728,000000,18.1056,18.1056,17.3797,17.5303,2748896.1298086,0
+GAP.US,D,19980729,000000,17.6413,17.7696,16.9647,17.0004,4467118.73893,0
+GAP.US,D,19980730,000000,17.1529,18.2745,17.1529,18.092,4044861.9532374,0
+GAP.US,D,19980731,000000,18.0293,18.0496,17.8218,17.8218,4195249.6859969,0
+GAP.US,D,19980803,000000,17.8643,18.3305,17.6413,18.178,3209231.3459581,0
+GAP.US,D,19980804,000000,18.1992,18.4598,17.4888,17.4888,4055704.0595315,0
+GAP.US,D,19980805,000000,17.2687,17.8218,17.2069,17.7696,3932241.8404344,0
+GAP.US,D,19980806,000000,17.6413,18.6481,17.6413,18.4598,5642585.4033669,0
+GAP.US,D,19980807,000000,18.7986,19.2629,18.6103,18.7059,4394222.2801667,0
+GAP.US,D,19980810,000000,18.7619,19.0235,18.537,18.8179,2641197.1832642,0
+GAP.US,D,19980811,000000,18.2359,18.7059,18.1992,18.6867,4822707.7082902,0
+GAP.US,D,19980812,000000,19.1162,19.9202,19.0023,19.898,4956674.2862707,0
+GAP.US,D,19980813,000000,20.0283,20.3323,18.9811,18.9811,6349513.5265099,0
+GAP.US,D,19980814,000000,19.4144,19.6209,18.7416,18.8179,4872950.2257035,0
+GAP.US,D,19980817,000000,18.5911,19.3806,18.537,19.3043,3729656.5922132,0
+GAP.US,D,19980818,000000,19.3043,19.6403,19.2821,19.4675,2542366.6963355,0
+GAP.US,D,19980819,000000,19.4675,19.511,18.8362,18.9811,2278048.2664957,0
+GAP.US,D,19980820,000000,18.7619,19.3585,18.7619,19.2494,2653676.2248612,0
+GAP.US,D,19980821,000000,18.9125,19.0988,18.4386,18.9665,3020104.1924105,0
+GAP.US,D,19980824,000000,19.1731,19.7493,19.1316,19.7127,3198721.8068995,0
+GAP.US,D,19980825,000000,19.4308,19.8063,19.0988,19.1316,8361270.7525224,0
+GAP.US,D,19980826,000000,18.7986,19.0235,17.9695,18.0496,6491026.5834438,0
+GAP.US,D,19980827,000000,17.3035,18.092,17.0622,17.6413,7940336.9835272,0
+GAP.US,D,19980828,000000,17.7127,18.0708,16.6307,16.8565,8604247.8973596,0
+GAP.US,D,19980831,000000,17.1529,17.1529,15.2678,15.2678,7161501.8150477,0
+GAP.US,D,19980901,000000,15.2447,15.4184,13.7331,14.8025,13773368.412999,0
+GAP.US,D,19980902,000000,14.5005,14.8914,14.1984,14.3489,11241176.616416,0
+GAP.US,D,19980903,000000,14.3914,16.2205,14.3489,15.8083,12155617.370249,0
+GAP.US,D,19980904,000000,16.2958,16.4599,15.7688,15.9927,7160520.689901,0
+GAP.US,D,19980908,000000,17.1925,18.2745,17.0969,18.2223,13076618.297714,0
+GAP.US,D,19980909,000000,17.6789,17.7359,17.2291,17.4888,15389468.015955,0
+GAP.US,D,19980910,000000,17.041,17.9221,17.0216,17.7552,12679978.513477,0
+GAP.US,D,19980911,000000,17.7552,18.427,17.7552,17.8643,6581650.6371231,0
+GAP.US,D,19980914,000000,18.0158,18.372,17.9221,17.9965,3545784.2081948,0
+GAP.US,D,19980915,000000,17.9405,18.178,17.8218,17.8643,3292634.2356748,0
+GAP.US,D,19980916,000000,17.8643,18.0293,17.7127,17.8218,4366314.6053226,0
+GAP.US,D,19980917,000000,17.5245,18.0496,17.5033,17.8981,4833223.4635586,0
+GAP.US,D,19980918,000000,17.8981,18.1374,17.8421,18.1374,5425551.6110102,0
+GAP.US,D,19980921,000000,17.8054,17.8054,17.5429,17.6539,5095236.7155194,0
+GAP.US,D,19980922,000000,17.8421,17.9221,17.6171,17.6171,3717178.5866512,0
+GAP.US,D,19980923,000000,17.6171,17.6171,16.7533,17.2957,14323994.079557,0
+GAP.US,D,19980924,000000,17.0564,17.1326,15.5429,16.1577,8132090.4858044,0
+GAP.US,D,19980925,000000,15.9541,16.344,15.7456,16.0052,4742594.2297043,0
+GAP.US,D,19980928,000000,16.1925,16.4599,15.5622,15.706,4745879.4966951,0
+GAP.US,D,19980929,000000,15.5207,15.9309,15.2601,15.7823,5700044.9406029,0
+GAP.US,D,19980930,000000,15.6742,15.9753,15.429,15.7823,4693670.5848483,0
+GAP.US,D,19981001,000000,15.2968,15.2968,14.3634,14.4165,5527667.3649298,0
+GAP.US,D,19981002,000000,14.3634,14.6656,13.8026,14.4387,8648247.2678519,0
+GAP.US,D,19981005,000000,14.4581,14.9049,14.2109,14.7408,4874918.692207,0
+GAP.US,D,19981006,000000,15.4107,15.6742,15.2814,15.429,4156504.0489987,0
+GAP.US,D,19981007,000000,15.2273,15.597,14.6038,15.1665,4039614.4359532,0
+GAP.US,D,19981008,000000,14.8083,14.8489,13.5758,14.3981,6868295.6212522,0
+GAP.US,D,19981009,000000,14.7408,15.6742,14.514,15.4869,5072256.423144,0
+GAP.US,D,19981012,000000,16.0052,16.2147,15.8585,15.8585,2759400.4886921,0
+GAP.US,D,19981013,000000,16.0052,16.0516,15.8016,15.9753,2151636.4557484,0
+GAP.US,D,19981014,000000,16.0815,17.0004,16.0052,16.9493,5067657.463771,0
+GAP.US,D,19981015,000000,16.8701,18.1056,16.6664,18.1056,6057288.4578611,0
+GAP.US,D,19981016,000000,18.1056,18.5505,17.8981,18.2687,6098324.7682482,0
+GAP.US,D,19981019,000000,18.2687,18.537,17.2291,17.261,8598665.7407698,0
+GAP.US,D,19981020,000000,17.5033,17.5631,16.9493,17.0766,7895029.1008275,0
+GAP.US,D,19981021,000000,17.0892,17.1085,16.5911,17.0564,5943349.4725007,0
+GAP.US,D,19981022,000000,17.0892,17.4338,16.6809,17.3585,2971181.5835894,0
+GAP.US,D,19981023,000000,17.2291,17.3141,16.8701,16.9801,3190519.5177902,0
+GAP.US,D,19981026,000000,16.928,17.1847,16.6809,16.9067,2521350.7263235,0
+GAP.US,D,19981027,000000,16.928,17.0564,16.2678,16.2678,4325273.1147605,0
+GAP.US,D,19981028,000000,16.2543,16.7436,16.0632,16.4937,3392776.3429159,0
+GAP.US,D,19981029,000000,16.9067,17.7696,16.8701,17.6539,6671286.3134108,0
+GAP.US,D,19981030,000000,17.7484,18.1586,17.5747,17.9878,5542774.8273264,0
+GAP.US,D,19981102,000000,17.9531,18.0853,17.5747,18.0293,3926333.332819,0
+GAP.US,D,19981103,000000,18.1056,18.2359,17.6915,17.7127,3091684.8867213,0
+GAP.US,D,19981104,000000,17.7696,19.2407,17.5747,19.2098,8158353.9731005,0
+GAP.US,D,19981105,000000,19.1538,19.6403,18.6249,19.6403,8139966.4238882,0
+GAP.US,D,19981106,000000,19.6403,20.1605,19.4308,20.0881,4424761.4839154,0
+GAP.US,D,19981109,000000,20.0109,20.702,20.0109,20.3855,5238398.1041412,0
+GAP.US,D,19981110,000000,20.3855,20.9278,20.3855,20.8323,8195130.1075602,0
+GAP.US,D,19981111,000000,20.7975,21.227,20.5157,20.5504,5946633.7034565,0
+GAP.US,D,19981112,000000,20.7975,21.1123,19.7271,19.7831,10739467.342469,0
+GAP.US,D,19981113,000000,20.0495,20.8178,19.8806,20.6113,3645272.5773498,0
+GAP.US,D,19981116,000000,20.6479,21.0572,20.4404,20.4781,5187501.8486416,0
+GAP.US,D,19981117,000000,20.4935,20.6479,20.2156,20.3477,5327376.9342376,0
+GAP.US,D,19981118,000000,20.3979,20.4404,20.0659,20.3477,5314245.1905895,0
+GAP.US,D,19981119,000000,20.3979,20.4201,20.0495,20.3477,4162739.9436748,0
+GAP.US,D,19981120,000000,20.4201,20.4935,20.0659,20.3477,5550322.3423146,0
+GAP.US,D,19981123,000000,20.8728,22.0861,20.7744,21.9906,5273196.4477823,0
+GAP.US,D,19981124,000000,22.0301,22.0301,21.339,21.4355,4133193.2614578,0
+GAP.US,D,19981125,000000,21.4491,22.5166,21.4491,22.4423,3594709.9251209,0
+GAP.US,D,19981127,000000,22.5166,23.0378,22.4781,22.9297,2646774.159679,0
+GAP.US,D,19981130,000000,22.5938,23.2425,22.0108,22.0668,5048947.707673,0
+GAP.US,D,19981201,000000,22.2164,23.4799,21.2918,23.395,5177758.9754845,0
+GAP.US,D,19981202,000000,23.366,23.366,22.4423,22.7772,4683714.2884808,0
+GAP.US,D,19981203,000000,23.6498,24.1555,23.0851,23.1681,5219787.8074034,0
+GAP.US,D,19981204,000000,23.1681,23.5089,22.3873,22.6971,6314491.3993083,0
+GAP.US,D,19981207,000000,22.727,24.2637,22.6682,24.1555,3922834.6426179,0
+GAP.US,D,19981208,000000,24.1363,24.1363,22.8448,22.9017,6569061.775816,0
+GAP.US,D,19981209,000000,22.9548,22.9828,22.1952,22.338,6198476.1998044,0
+GAP.US,D,19981210,000000,22.394,22.423,21.4945,21.5234,5993369.2423887,0
+GAP.US,D,19981211,000000,21.7213,23.0378,21.5514,22.784,4878972.6971692,0
+GAP.US,D,19981214,000000,22.5649,22.6218,21.0795,21.2706,4799293.317249,0
+GAP.US,D,19981215,000000,21.4684,21.9761,21.2406,21.921,3308830.5708583,0
+GAP.US,D,19981216,000000,21.9761,21.9761,21.3593,21.6701,4372442.7523585,0
+GAP.US,D,19981217,000000,21.7773,22.1131,21.4443,21.5234,3112919.4601187,0
+GAP.US,D,19981218,000000,21.6701,21.8593,21.2706,21.5234,3523563.3294758,0
+GAP.US,D,19981221,000000,21.4945,23.2917,21.4945,22.9548,4314434.1165715,0
+GAP.US,D,19981222,000000,23.4075,23.9625,23.1267,23.4905,3372528.0748402,0
+GAP.US,D,19981223,000000,23.5716,23.9625,23.4075,23.8255,2818065.9706703,0
+GAP.US,D,19981224,000000,23.7174,24.6159,23.4905,24.3061,1388672.3074618,0
+GAP.US,D,19981228,000000,24.5253,25.0619,24.3862,24.9509,2586908.9491688,0
+GAP.US,D,19981229,000000,25.394,27.5599,25.2028,27.252,4628991.9557196,0
+GAP.US,D,19981230,000000,26.8543,27.0821,25.5957,25.6497,3054910.8243317,0
+GAP.US,D,19981231,000000,25.8234,26.4064,24.8708,25.2028,2894676.6149149,0
+GAP.US,D,19990104,000000,25.9306,27.252,24.8708,25.4268,4458693.7022951,0
+GAP.US,D,19990105,000000,25.5397,26.5754,25.5397,26.2124,3826080.3698327,0
+GAP.US,D,19990106,000000,27.1352,28.3717,27.1101,28.3407,6186875.7158889,0
+GAP.US,D,19990107,000000,28.1516,28.7935,27.418,28.3407,4958871.7165096,0
+GAP.US,D,19990108,000000,28.4826,28.5406,27.1622,27.4692,4040377.9937495,0
+GAP.US,D,19990111,000000,27.5,27.5,26.2915,26.7452,3382820.0465483,0
+GAP.US,D,19990112,000000,26.7452,26.8282,25.8736,26.1294,3397921.2927349,0
+GAP.US,D,19990113,000000,25.7057,26.7742,25.5957,26.4634,3335099.2383294,0
+GAP.US,D,19990114,000000,26.4634,27.3639,26.1294,26.1546,4056577.4370381,0
+GAP.US,D,19990115,000000,26.3823,26.6661,25.7337,25.8234,3022731.5771752,0
+GAP.US,D,19990119,000000,25.9856,26.4634,25.8234,25.9856,3655561.4409529,0
+GAP.US,D,19990120,000000,26.3823,26.8282,25.7626,26.4924,4733848.022219,0
+GAP.US,D,19990121,000000,26.4924,26.8282,26.0127,26.2124,3605868.0220905,0
+GAP.US,D,19990122,000000,25.9306,26.8032,25.9045,26.6902,2875198.1208457,0
+GAP.US,D,19990125,000000,26.4924,26.5474,25.6207,26.5474,2804934.2270222,0
+GAP.US,D,19990126,000000,27.3909,28.6274,27.252,28.4826,3882117.4310112,0
+GAP.US,D,19990127,000000,28.7935,28.8494,27.4692,27.6689,4807608.5341736,0
+GAP.US,D,19990128,000000,27.9228,28.9034,27.8128,28.3717,2481183.6493029,0
+GAP.US,D,19990129,000000,28.7935,29.1834,28.2028,28.8205,2298406.3542815,0
+GAP.US,D,19990201,000000,29.1602,29.2732,28.5154,28.5154,1985822.1618118,0
+GAP.US,D,19990202,000000,28.4826,28.9585,27.3639,28.6274,2345249.6408539,0
+GAP.US,D,19990203,000000,28.5406,30.055,28.5154,30.055,2654111.359562,0
+GAP.US,D,19990204,000000,30.055,30.082,28.2326,28.7664,3343412.383184,0
+GAP.US,D,19990205,000000,28.9952,29.1043,27.6439,27.8418,2319202.6848731,0
+GAP.US,D,19990208,000000,27.8418,28.9585,27.1352,28.8494,3158882.1169395,0
+GAP.US,D,19990209,000000,28.8205,28.8205,27.418,27.5358,3337283.2001133,0
+GAP.US,D,19990210,000000,26.8282,27.6689,26.8282,27.6689,3337504.9116036,0
+GAP.US,D,19990211,000000,27.5599,28.8494,27.1912,28.2867,2592820.5648891,0
+GAP.US,D,19990212,000000,27.8418,28.1216,27.1352,27.1352,2042733.636532,0
+GAP.US,D,19990216,000000,27.5358,28.0067,27.2259,27.6168,2022815.8636219,0
+GAP.US,D,19990217,000000,27.8128,29.0753,27.6689,28.1216,2832513.4787706,0
+GAP.US,D,19990218,000000,28.1216,28.5406,26.8823,27.8706,2801645.8519264,0
+GAP.US,D,19990219,000000,27.6168,28.1786,27.1912,28.0067,2090672.0121012,0
+GAP.US,D,19990222,000000,27.8418,29.638,27.8418,29.584,3923044.9577232,0
+GAP.US,D,19990223,000000,29.584,29.584,28.8774,29.304,3986086.6515491,0
+GAP.US,D,19990224,000000,29.3581,29.8909,27.8418,28.1786,3205292.3408812,0
+GAP.US,D,19990225,000000,28.0319,28.9334,26.9451,28.2326,5154778.6831091,0
+GAP.US,D,19990226,000000,28.2326,29.2732,27.4692,29.0473,4545809.7414583,0
+GAP.US,D,19990301,000000,28.8205,29.1602,27.9228,29.0753,3184060.8755888,0
+GAP.US,D,19990302,000000,29.1834,29.8291,28.8205,29.0473,4180469.6106609,0
+GAP.US,D,19990303,000000,29.3426,29.9034,29.2876,29.8127,3243378.0235831,0
+GAP.US,D,19990304,000000,29.7615,30.6582,29.4546,30.6582,4973752.2872408,0
+GAP.US,D,19990305,000000,31.4468,31.6708,30.8851,31.3338,3031926.3878163,0
+GAP.US,D,19990308,000000,31.4198,31.4739,30.4961,31.4198,3943191.6943687,0
+GAP.US,D,19990309,000000,31.4198,31.7837,31,31.3338,2974358.0669051,0
+GAP.US,D,19990310,000000,31.3338,31.3918,30.9131,31.2209,2128322.5601024,0
+GAP.US,D,19990311,000000,31.1099,31.3918,30.6312,30.8851,2217413.2819791,0
+GAP.US,D,19990312,000000,30.9362,31.0559,29.8127,29.8783,3140495.6037622,0
+GAP.US,D,19990315,000000,29.9334,31.2209,29.7065,31.1341,3559904.3292347,0
+GAP.US,D,19990316,000000,31.1679,31.1679,30.4411,30.7731,2919414.0226534,0
+GAP.US,D,19990317,000000,30.721,30.721,30.0424,30.4643,2458197.1407174,0
+GAP.US,D,19990318,000000,30.3242,30.6312,30.2412,30.5463,2439814.7716802,0
+GAP.US,D,19990319,000000,30.5463,30.5463,30.0945,30.2953,2886362.4340254,0
+GAP.US,D,19990322,000000,29.7065,30.0945,29.304,29.8127,3466435.3234404,0
+GAP.US,D,19990323,000000,29.7065,29.9854,29.1447,29.1988,2882642.0323338,0
+GAP.US,D,19990324,000000,29.2258,29.2596,27.8832,28.2992,4386015.8469173,0
+GAP.US,D,19990325,000000,28.526,30.4643,28.0463,30.0424,5069849.7138348,0
+GAP.US,D,19990326,000000,29.6515,30.2953,29.1447,29.7615,3817324.8380323,0
+GAP.US,D,19990329,000000,29.8513,30.3494,29.5338,30.2953,2860530.9733249,0
+GAP.US,D,19990330,000000,30.0945,31.192,30.0424,31,2942179.8557835,0
+GAP.US,D,19990331,000000,31.1099,31.3088,30.0424,30.2412,2085859.6295178,0
+GAP.US,D,19990401,000000,30.6843,30.9131,29.9604,30.2133,2269732.0135361,0
+GAP.US,D,19990405,000000,30.3242,30.5221,29.8783,30.4411,3184497.0463246,0
+GAP.US,D,19990406,000000,30.3242,31,30.3242,30.4411,3470374.3285173,0
+GAP.US,D,19990407,000000,30.5463,30.8281,30.2953,30.721,3341007.7459448,0
+GAP.US,D,19990408,000000,30.968,32.7702,30.9362,32.6794,6905068.6476067,0
+GAP.US,D,19990409,000000,33.1321,34.4814,32.9631,33.55,4660068.8616342,0
+GAP.US,D,19990412,000000,33.1601,34.7623,33.0201,34.4206,4499185.0582713,0
+GAP.US,D,19990413,000000,34.1378,34.1736,33.3309,33.3309,4885102.9162749,0
+GAP.US,D,19990414,000000,33.7778,33.8038,32.4004,32.5973,3351073.8620225,0
+GAP.US,D,19990415,000000,31.7837,32.0114,30.5463,30.9362,5056713.8260467,0
+GAP.US,D,19990416,000000,31.4468,31.5906,30.3764,30.6582,3488102.9594685,0
+GAP.US,D,19990419,000000,30.7731,31.2209,28.4981,28.581,5096774.1914622,0
+GAP.US,D,19990420,000000,28.581,30.5221,28.526,29.8127,4962158.0195354,0
+GAP.US,D,19990421,000000,30.0945,31.6708,29.9854,31.2209,4255337.6440325,0
+GAP.US,D,19990422,000000,31.5627,32.0114,31.3638,31.6708,4738871.7559427,0
+GAP.US,D,19990423,000000,31.6708,31.7006,30.968,31.192,3449147.007365,0
+GAP.US,D,19990426,000000,31.192,31.4739,30.9362,30.968,2362321.4256139,0
+GAP.US,D,19990427,000000,31.192,31.3338,30.6013,30.9362,1885127.8479147,0
+GAP.US,D,19990428,000000,30.968,31.1341,30.1583,30.1583,1882943.8861309,0
+GAP.US,D,19990429,000000,30.1853,30.2664,29.2258,29.3156,3131524.5766815,0
+GAP.US,D,19990430,000000,29.5338,30.8039,29.3706,29.9034,3581137.8665971,0
+GAP.US,D,19990503,000000,30.1853,31.7277,30.1583,31.6708,2969104.3334108,0
+GAP.US,D,19990504,000000,31.7277,32.0114,31.2846,31.3918,3606312.4811063,0
+GAP.US,D,19990505,000000,31.2846,31.5627,30.3242,31.1679,3487447.1493123,0
+GAP.US,D,19990506,000000,28.4151,28.888,27.7684,28.8639,16844037.329708,0
+GAP.US,D,19990507,000000,28.7819,28.8639,26.9855,28.4151,10986818.627084,0
+GAP.US,D,19990510,000000,28.7819,29.3156,27.7123,27.8263,8828067.7189781,0
+GAP.US,D,19990511,000000,28.2742,28.473,27.8263,28.248,7674490.4020597,0
+GAP.US,D,19990512,000000,28.2182,28.2182,27.6303,27.9653,5632189.8281586,0
+GAP.US,D,19990513,000000,28.1651,28.4151,27.2665,27.8832,8916067.4959979,0
+GAP.US,D,19990514,000000,27.6303,28.3272,27.5464,28.1371,6404892.7054623,0
+GAP.US,D,19990517,000000,28.1371,28.1651,27.2028,27.4296,4324507.4848942,0
+GAP.US,D,19990518,000000,27.5724,27.8832,27.4025,27.5724,4481018.1845144,0
+GAP.US,D,19990519,000000,27.6853,27.9112,27.0097,27.2665,2715404.2263047,0
+GAP.US,D,19990520,000000,27.3775,28.2182,27.3215,27.8832,3524001.5722816,0
+GAP.US,D,19990521,000000,28.0183,28.1651,27.6573,27.6573,3714220.706721,0
+GAP.US,D,19990524,000000,27.7944,28.612,27.4296,27.9112,4210243.1845432,0
+GAP.US,D,19990525,000000,27.9942,28.2742,26.9585,26.9855,3325245.5094271,0
+GAP.US,D,19990526,000000,27.7365,27.7365,26.5338,27.2336,5588630.772542,0
+GAP.US,D,19990527,000000,27.6303,28.248,27.2945,27.2945,3696930.3185757,0
+GAP.US,D,19990528,000000,27.4025,28.473,27.4025,28.1071,2398442.7859523,0
+GAP.US,D,19990601,000000,28.6641,29.1988,28.1651,29.1167,4245265.3117448,0
+GAP.US,D,19990602,000000,29.2133,29.527,27.5,28.1516,4933912.5972807,0
+GAP.US,D,19990603,000000,29.3272,30.055,29.1283,29.6072,5032632.2284643,0
+GAP.US,D,19990604,000000,30.055,30.7885,29.721,30.4527,3336630.4980621,0
+GAP.US,D,19990607,000000,30.7374,30.7885,29.8369,30.2538,2626970.3506192,0
+GAP.US,D,19990608,000000,30.055,30.1477,29.2462,29.3832,2297529.8686699,0
+GAP.US,D,19990609,000000,29.3832,29.527,29.1283,29.2462,1755766.4455173,0
+GAP.US,D,19990610,000000,29.0473,29.638,28.9034,29.0753,2921162.8497365,0
+GAP.US,D,19990611,000000,29.1043,29.4662,28.7935,29.1834,2613392.0758854,0
+GAP.US,D,19990614,000000,29.2133,29.3832,28.4325,28.4614,2880888.0250757,0
+GAP.US,D,19990615,000000,28.5686,28.8494,28.3137,28.3137,2515332.3989979,0
+GAP.US,D,19990616,000000,28.9034,29.664,28.8205,29.527,2400407.1083158,0
+GAP.US,D,19990617,000000,29.527,30.055,29.2732,29.9738,2986613.3249416,0
+GAP.US,D,19990618,000000,29.999,31.2123,29.999,31.1235,4747856.2514786,0
+GAP.US,D,19990621,000000,31.5472,32.1649,31.4594,31.9139,3079422.3764398,0
+GAP.US,D,19990622,000000,31.6842,31.6842,31.0164,31.3088,2378228.7070319,0
+GAP.US,D,19990623,000000,31.2287,31.4806,30.5105,31.3502,1946129.5888221,0
+GAP.US,D,19990624,000000,31.3502,31.3502,30.5105,31.3502,2681333.1792348,0
+GAP.US,D,19990625,000000,31.4333,31.8165,30.721,30.8039,1872580.4280078,0
+GAP.US,D,19990628,000000,30.9304,31.6842,30.721,31.3281,2464183.350958,0
+GAP.US,D,19990629,000000,31.7277,33.1601,31.6022,32.8667,3002228.4444891,0
+GAP.US,D,19990630,000000,32.9111,33.9621,32.4052,33.9621,3267386.0626803,0
+GAP.US,D,19990701,000000,33.9621,34.5114,33.5452,33.7083,2866805.201296,0
+GAP.US,D,19990702,000000,33.8406,33.8782,33.3309,33.6233,1652958.6202166,0
+GAP.US,D,19990706,000000,33.4612,33.9621,33.2064,33.5452,3099562.8968753,0
+GAP.US,D,19990707,000000,33.2913,33.6678,33.2913,33.4612,2157435.1436537,0
+GAP.US,D,19990708,000000,33.9621,34.8444,33.5838,34.8058,4088972.179475,0
+GAP.US,D,19990709,000000,34.9727,35.523,34.3049,34.7623,1827780.202459,0
+GAP.US,D,19990712,000000,34.3859,34.4274,33.2913,33.3753,2074256.0374974,0
+GAP.US,D,19990713,000000,33.5018,33.9217,32.5269,33.1601,2905187.1900084,0
+GAP.US,D,19990714,000000,33.3309,33.8406,32.5723,33.7083,1491408.6463475,0
+GAP.US,D,19990715,000000,33.9621,34.3859,33.9621,34.2151,2153059.9678409,0
+GAP.US,D,19990716,000000,34.3444,34.467,33.7083,33.7546,1459596.1555815,0
+GAP.US,D,19990719,000000,33.7083,33.7546,33.2479,33.5018,1216917.3888248,0
+GAP.US,D,19990720,000000,33.0356,33.0356,31.5221,31.6842,3865557.4475421,0
+GAP.US,D,19990721,000000,31.9005,32.6591,31.8561,32.2759,2931159.5514691,0
+GAP.US,D,19990722,000000,32.3165,32.4468,31.3918,31.6842,2618289.4133389,0
+GAP.US,D,19990723,000000,31.7769,32.3165,31.5627,31.6466,1371454.4417666,0
+GAP.US,D,19990726,000000,31.1341,31.9825,31.0164,31.8561,1464707.9522806,0
+GAP.US,D,19990727,000000,32.0664,32.5269,31.4806,32.2759,2044193.4098495,0
+GAP.US,D,19990728,000000,31.6842,32.6167,31.1341,32.2335,2132629.357605,0
+GAP.US,D,19990729,000000,31.8561,31.9371,30.5105,31.2287,2691397.2232425,0
+GAP.US,D,19990730,000000,31.3088,31.6842,31.0164,31.5221,1941753.3769744,0
+GAP.US,D,19990802,000000,31.0559,31.9825,31.0559,31.7769,1682730.1220289,0
+GAP.US,D,19990803,000000,32.1533,32.3165,30.9304,31.3088,1647990.8323828,0
+GAP.US,D,19990804,000000,31.7769,31.7769,29.0753,29.1988,3283872.4876643,0
+GAP.US,D,19990805,000000,27.7249,27.9354,24.4432,26.8823,11330921.076379,0
+GAP.US,D,19990806,000000,26.5474,26.5474,25.3264,25.9171,4865184.1073299,0
+GAP.US,D,19990809,000000,25.7848,26.0812,24.3515,25.45,3634985.7858167,0
+GAP.US,D,19990810,000000,25.114,25.4904,23.725,25.45,5844367.7244616,0
+GAP.US,D,19990811,000000,26.2539,26.6285,25.7057,25.9567,3890362.1975558,0
+GAP.US,D,19990812,000000,25.9567,26.7163,25.3264,25.5329,5751704.7538987,0
+GAP.US,D,19990813,000000,26.2124,27.7684,26.169,27.3079,4495391.0980946,0
+GAP.US,D,19990816,000000,27.2665,28.9034,27.0975,28.6989,4716622.9042787,0
+GAP.US,D,19990817,000000,29.4923,29.7933,27.7249,28.0618,4244097.7002977,0
+GAP.US,D,19990818,000000,28.0183,28.0618,27.4296,27.5154,3112549.595623,0
+GAP.US,D,19990819,000000,26.7163,27.0541,26.4219,26.6285,4567481.5216264,0
+GAP.US,D,19990820,000000,26.6285,27.3079,26.5474,27.1352,3242725.321532,0
+GAP.US,D,19990823,000000,27.2192,28.4469,26.8418,28.1516,4199732.6094498,0
+GAP.US,D,19990824,000000,27.6439,28.0618,27.1352,28.0618,6314711.0387287,0
+GAP.US,D,19990825,000000,27.3079,28.7403,27.0097,28.6989,4445922.4988277,0
+GAP.US,D,19990826,000000,28.8205,28.9508,27.0541,27.2665,3564204.9105272,0
+GAP.US,D,19990827,000000,27.2665,27.3079,26.5474,26.7163,3582738.5406748,0
+GAP.US,D,19990830,000000,26.6709,26.7163,25.7057,26.3755,3651764.3726712,0
+GAP.US,D,19990831,000000,26.5474,26.7163,25.7848,26.3755,3318171.4624346,0
+GAP.US,D,19990901,000000,26.2539,27.0541,26.1294,26.8418,4058476.4891963,0
+GAP.US,D,19990902,000000,26.4634,26.4634,25.4904,25.6207,4185577.2632199,0
+GAP.US,D,19990903,000000,26.2915,26.4219,26.0397,26.2124,3656433.7824245,0
+GAP.US,D,19990907,000000,25.8736,26.1294,24.8631,24.8631,3404127.1423957,0
+GAP.US,D,19990908,000000,24.6101,24.8631,24.2714,24.3515,5833428.2308774,0
+GAP.US,D,19990909,000000,24.4432,24.6488,23.6006,23.8949,5334050.0356843,0
+GAP.US,D,19990910,000000,24.058,24.6101,23.6006,24.058,3920715.9510391,0
+GAP.US,D,19990913,000000,23.7666,23.8949,23.5089,23.6006,4454383.7966875,0
+GAP.US,D,19990914,000000,24.2714,24.6101,23.9355,24.2327,4944571.3253795,0
+GAP.US,D,19990915,000000,24.2327,24.4432,22.6276,22.8381,6732073.5950726,0
+GAP.US,D,19990916,000000,22.5166,22.6807,22.0108,22.2647,4530269.2164309,0
+GAP.US,D,19990917,000000,22.2647,23.1063,22.2222,22.6807,7718265.9889917,0
+GAP.US,D,19990920,000000,22.6807,22.7695,21.839,21.839,3162315.5369355,0
+GAP.US,D,19990921,000000,21.9288,22.4345,21.7135,22.2647,9437326.7504294,0
+GAP.US,D,19990922,000000,22.1343,22.1807,21.0861,21.5862,6328131.8361423,0
+GAP.US,D,19990923,000000,22.0108,22.3458,21.4231,21.5031,7803494.3723816,0
+GAP.US,D,19990924,000000,21.5862,22.0533,21.2918,21.5862,4789005.4896809,0
+GAP.US,D,19990927,000000,21.8902,22.3873,21.6324,21.7135,7643402.09976,0
+GAP.US,D,19990928,000000,21.839,22.1343,21.5031,21.7579,4446357.6335284,0
+GAP.US,D,19990929,000000,21.6769,22.0929,21.2116,21.2116,4062125.4044728,0
+GAP.US,D,19990930,000000,21.9288,22.0533,21.5862,21.5862,6840347.5410429,0
+GAP.US,D,19991001,000000,21.9288,22.9346,21.7965,22.9346,6000665.0008714,0
+GAP.US,D,19991004,000000,22.9346,25.0455,22.8959,24.7125,8248728.3423445,0
+GAP.US,D,19991005,000000,24.9219,25.6362,24.0802,24.9644,6183659.8632433,0
+GAP.US,D,19991006,000000,24.8775,24.9644,24.4577,24.6266,4298533.0513635,0
+GAP.US,D,19991007,000000,25.809,25.809,24.7502,24.8331,4581052.5441152,0
+GAP.US,D,19991008,000000,25.4268,26.3119,25.0455,25.6362,5150913.2365173,0
+GAP.US,D,19991011,000000,25.5551,26.0203,25.3794,25.7626,3281250.2830747,0
+GAP.US,D,19991012,000000,25.3794,25.4682,24.7125,24.9644,5208836.9174341,0
+GAP.US,D,19991013,000000,25.2173,25.3003,23.4008,23.8689,7188976.427261,0
+GAP.US,D,19991014,000000,23.9896,24.1643,22.7309,23.2782,4477292.6026478,0
+GAP.US,D,19991015,000000,23.1063,23.1063,21.8902,21.9694,5073426.1066611,0
+GAP.US,D,19991018,000000,22.1807,22.2647,20.7899,21.2464,6034374.4717257,0
+GAP.US,D,19991019,000000,22.2647,22.3062,21.7579,21.8902,6769714.8187588,0
+GAP.US,D,19991020,000000,22.3458,23.5311,22.3062,23.4008,5421320.4440628,0
+GAP.US,D,19991021,000000,23.1063,23.9085,22.7695,23.8255,4724355.8695322,0
+GAP.US,D,19991022,000000,24.1208,24.1643,22.6402,22.8959,3697591.3089068,0
+GAP.US,D,19991025,000000,22.5166,22.8505,22.3458,22.6807,2984569.2278831,0
+GAP.US,D,19991026,000000,22.7309,23.3582,21.8902,22.0929,3871247.3517722,0
+GAP.US,D,19991027,000000,22.2647,22.3062,20.9144,21.339,6302451.6365522,0
+GAP.US,D,19991028,000000,22.2647,23.8255,21.9694,23.4432,8511980.6921674,0
+GAP.US,D,19991029,000000,25.4682,26.1835,25.0059,25.0455,7670258.1990773,0
+GAP.US,D,19991101,000000,23.95,24.5821,23.6962,24.4142,4154642.2941005,0
+GAP.US,D,19991102,000000,24.5821,25.4268,24.2868,24.3746,3604773.9691286,0
+GAP.US,D,19991103,000000,24.5377,24.5821,23.4432,23.95,3351726.5640736,0
+GAP.US,D,19991104,000000,23.6141,23.6141,22.0533,22.7695,8333220.104848,0
+GAP.US,D,19991105,000000,23.0658,23.2319,21.839,22.0929,6571107.9449446,0
+GAP.US,D,19991108,000000,21.9694,22.0929,21.6324,21.6324,6304637.6704059,0
+GAP.US,D,19991109,000000,21.5862,22.2647,21.5862,22.2647,7356796.4849611,0
+GAP.US,D,19991110,000000,22.2647,23.4008,22.2222,23.0658,7244578.3537388,0
+GAP.US,D,19991111,000000,23.7772,23.8689,22.5581,23.1063,8034059.817897,0
+GAP.US,D,19991112,000000,23.6141,24.8331,23.3206,24.7125,7960360.4320074,0
+GAP.US,D,19991115,000000,25.3794,25.7192,24.7125,25.5551,5333620.0811585,0
+GAP.US,D,19991117,000000,26.142,26.6063,25.3003,25.8871,5648241.1184418,0
+GAP.US,D,19991118,000000,25.9721,25.9721,24.4577,24.8331,6113178.4020693,0
+GAP.US,D,19991119,000000,24.8775,25.4268,24.5821,25.3418,5079549.0735219,0
+GAP.US,D,19991122,000000,25.1276,25.1768,24.7125,24.8775,4898013.9844676,0
+GAP.US,D,19991123,000000,25.1276,25.7626,24.8331,25.3003,6110700.2063449,0
+GAP.US,D,19991124,000000,25.809,25.9306,25.4682,25.809,3488035.6171933,0
+GAP.US,D,19991126,000000,25.8466,26.8148,25.5957,26.2684,2051342.051362,0
+GAP.US,D,19991129,000000,26.9451,28.5068,26.8148,27.9112,7709506.3130513,0
+GAP.US,D,19991130,000000,27.9112,28.6351,27.279,27.3639,5558058.4156732,0
+GAP.US,D,19991201,000000,27.8263,30.1911,27.4083,29.6853,9201214.3735143,0
+GAP.US,D,19991202,000000,29.7277,29.7277,26.8148,29.0975,12479248.803944,0
+GAP.US,D,19991203,000000,29.3098,29.6853,28.2538,28.4151,6204678.9413602,0
+GAP.US,D,19991206,000000,28.3793,29.471,28.0405,29.2596,3059287.0361794,0
+GAP.US,D,19991207,000000,29.5154,29.6022,28.7133,28.8446,3415210.6448453,0
+GAP.US,D,19991208,000000,29.1371,30.7412,28.9266,30.3176,5595561.8467042,0
+GAP.US,D,19991209,000000,30.3176,30.7808,29.7683,30.0231,4173612.0949838,0
+GAP.US,D,19991210,000000,29.6853,30.8639,29.0541,30.5269,3274244.6143924,0
+GAP.US,D,19991213,000000,29.7683,30.1911,29.6467,29.7277,2180495.2107241,0
+GAP.US,D,19991214,000000,29.6853,30.1042,29.1776,29.5154,3829949.9605646,0
+GAP.US,D,19991215,000000,29.3919,30.9526,29.1776,30.9526,5228547.4833438,0
+GAP.US,D,19991216,000000,31.1601,31.5405,30.5269,31.3281,4451614.4751277,0
+GAP.US,D,19991217,000000,31.3281,31.3281,30.3542,30.5269,4477292.6026478,0
+GAP.US,D,19991220,000000,30.5839,30.5839,28.3495,28.5608,5590015.9513394,0
+GAP.US,D,19991221,000000,28.4768,29.527,27.972,29.3204,2954800.8341757,0
+GAP.US,D,19991222,000000,29.0666,29.1535,28.1371,28.5193,2399533.7308094,0
+GAP.US,D,19991223,000000,28.7731,29.8291,28.6843,29.527,2181368.5882307,0
+GAP.US,D,19991227,000000,29.7827,30.968,29.7827,30.968,2522409.5540954,0
+GAP.US,D,19991228,000000,30.7152,31.6398,30.165,31.6398,4268614.4325809,0
+GAP.US,D,19991229,000000,31.5559,31.6398,30.8349,31.2596,2085347.8282269,0
+GAP.US,D,19991230,000000,31.2209,31.6398,30.968,31.2209,1253251.1363387,0
+GAP.US,D,19991231,000000,31.2209,31.2209,30.1264,31.0501,1623038.965399,0
+GAP.US,D,20000103,000000,29.9536,30.165,28.225,29.1091,5703698.0000193,0
+GAP.US,D,20000104,000000,28.9382,28.9382,27.972,28.0541,3602585.8632047,0
+GAP.US,D,20000105,000000,26.9991,26.9991,26.4064,26.8282,6546732.1134217,0
+GAP.US,D,20000106,000000,29.6148,30.3764,29.028,29.9922,7960216.4231422,0
+GAP.US,D,20000107,000000,30.4198,31.5559,30.0357,31.4333,5220231.2303842,0
+GAP.US,D,20000110,000000,32.025,32.4004,31.7277,32.2287,5677282.2155779,0
+GAP.US,D,20000111,000000,32.4004,33.6678,32.4004,33.3753,6881937.0941211,0
+GAP.US,D,20000112,000000,33.2431,33.9621,32.6109,33.7083,6128789.3774768,0
+GAP.US,D,20000113,000000,33.3309,33.495,32.6109,33.1967,4486194.2153835,0
+GAP.US,D,20000114,000000,32.7846,32.9033,32.1861,32.2759,3338458.0638053,0
+GAP.US,D,20000118,000000,31.8917,32.3165,31.6775,32.2759,3485990.4840997,0
+GAP.US,D,20000119,000000,32.1476,32.5723,32.025,32.2759,3981858.5927067,0
+GAP.US,D,20000120,000000,32.2759,32.2759,31.302,31.7277,3045570.9687903,0
+GAP.US,D,20000121,000000,31.5559,31.6775,30.4198,30.4575,3043815.9254972,0
+GAP.US,D,20000124,000000,30.5038,30.7152,28.5608,28.7327,3603029.2861856,0
+GAP.US,D,20000125,000000,29.1091,29.9922,29.028,29.9102,4109257.7448107,0
+GAP.US,D,20000126,000000,29.8291,31.0076,29.527,30.4575,3570338.237738,0
+GAP.US,D,20000127,000000,31.0501,31.1805,29.7827,30.3764,3108614.7346862,0
+GAP.US,D,20000128,000000,29.9922,30.5839,29.3204,29.3648,3891385.8001375,0
+GAP.US,D,20000131,000000,29.4489,30.33,28.8581,30.165,3728671.3229265,0
+GAP.US,D,20000201,000000,30.33,31.4739,30.2876,31.0501,3522471.3485839,0
+GAP.US,D,20000202,000000,30.7943,32.025,30.33,31.5955,2405376.9682196,0
+GAP.US,D,20000203,000000,33.6678,36.1146,33.5355,35.6889,12262106.227912,0
+GAP.US,D,20000204,000000,35.8183,36.2787,34.8058,34.883,7467705.0679411,0
+GAP.US,D,20000207,000000,33.8318,34.2991,32.5723,33.7479,5677137.1706776,0
+GAP.US,D,20000208,000000,34.0433,34.0857,33.495,33.7904,3725173.6687603,0
+GAP.US,D,20000209,000000,33.6233,33.8782,33.1967,33.1967,2751230.3166677,0
+GAP.US,D,20000210,000000,33.3753,33.6678,32.6514,33.079,2424053.5711974,0
+GAP.US,D,20000211,000000,32.5723,33.0278,32.1476,32.7846,1856376.8405792,0
+GAP.US,D,20000214,000000,32.8213,33.9217,32.7846,33.8318,2229530.7473604,0
+GAP.US,D,20000215,000000,33.9217,34.2991,33.5355,34.2151,2890152.250062,0
+GAP.US,D,20000216,000000,33.5355,33.5355,32.6939,33.079,4160920.6662115,0
+GAP.US,D,20000217,000000,33.1967,33.2431,27.7181,28.4325,8289297.4009458,0
+GAP.US,D,20000218,000000,28.4325,29.3204,27.7181,29.028,11423443.146182,0
+GAP.US,D,20000222,000000,29.1091,30.2876,29.0666,30.165,4622205.9264576,0
+GAP.US,D,20000223,000000,29.8291,29.8706,28.9382,28.9807,4760549.7523209,0
+GAP.US,D,20000224,000000,28.8948,28.9807,28.0541,28.9807,7962408.673206,0
+GAP.US,D,20000225,000000,30.249,32.1861,29.9102,31.5955,6573880.3746094,0
+GAP.US,D,20000228,000000,31.3436,31.6775,30.7943,31.1302,3105551.1791858,0
+GAP.US,D,20000229,000000,31.4333,32.6514,31.1302,32.6109,3139987.9466113,0
+GAP.US,D,20000301,000000,32.2759,32.3165,31.2209,32.3165,2293736.9445283,0
+GAP.US,D,20000302,000000,28.7327,30.4198,28.1786,29.8706,9830906.0872716,0
+GAP.US,D,20000303,000000,30.2876,31.1302,29.7827,30.7152,3862051.505096,0
+GAP.US,D,20000306,000000,30.7152,30.7152,30.0357,30.3764,2293736.9445283,0
+GAP.US,D,20000307,000000,30.2046,30.5839,28.5193,29.028,4540483.4855139,0
+GAP.US,D,20000308,000000,28.8581,30.082,28.0135,29.6582,3364429.389231,0
+GAP.US,D,20000309,000000,29.1911,30.7943,28.7731,30.7943,2906792.0082262,0
+GAP.US,D,20000310,000000,30.2876,31.5955,30.0357,31.1302,3332617.9345,0
+GAP.US,D,20000313,000000,30.7943,31.0076,30.5405,31.0076,1448655.6259623,0
+GAP.US,D,20000314,000000,30.0357,30.249,29.527,29.6582,2576551.7072556,0
+GAP.US,D,20000315,000000,29.6988,30.968,29.4035,30.3764,5360171.5861853,0
+GAP.US,D,20000316,000000,30.7152,33.079,30.7152,32.9033,4892608.9898631,0
+GAP.US,D,20000317,000000,32.6109,32.6939,31.3436,31.3436,3950195.290981,0
+GAP.US,D,20000320,000000,31.6775,32.6514,31.4333,32.1861,3437685.3521397,0
+GAP.US,D,20000321,000000,32.6109,33.7904,32.4796,33.2431,4585869.0708387,0
+GAP.US,D,20000322,000000,32.9883,32.9883,31.6398,31.9825,3664466.1617935,0
+GAP.US,D,20000323,000000,31.5955,32.44,30.165,32.2759,3633812.9941947,0
+GAP.US,D,20000324,000000,32.2759,32.2759,31.3436,31.5559,2600482.0437277,0
+GAP.US,D,20000327,000000,31.5955,31.8917,30.968,31.302,2246892.6219209,0
+GAP.US,D,20000328,000000,31.0501,32.2287,30.8793,31.0897,1866449.1728669,0
+GAP.US,D,20000329,000000,31.8117,33.3309,31.6775,33.0278,3732754.3368686,0
+GAP.US,D,20000330,000000,33.0278,33.7479,32.7846,33.7479,3897363.7220981,0
+GAP.US,D,20000331,000000,33.7083,33.8782,32.356,33.6233,3836659.3232364,0
+GAP.US,D,20000403,000000,32.7344,34.2991,32.4796,33.7479,3923781.5786095,0
+GAP.US,D,20000404,000000,34.1736,35.8608,32.7344,34.4525,7737966.1945513,0
+GAP.US,D,20000405,000000,34.4274,34.9727,29.028,29.2799,7040856.5751206,0
+GAP.US,D,20000406,000000,28.6843,30.2046,28.6843,29.7393,17498829.063455,0
+GAP.US,D,20000407,000000,29.5772,30.8349,29.2326,30.7943,7035746.8504916,0
+GAP.US,D,20000410,000000,30.3764,31.5163,29.9922,30.2876,5590454.1941452,0
+GAP.US,D,20000411,000000,29.3648,29.9102,29.1091,29.3648,4693853.9630436,0
+GAP.US,D,20000412,000000,29.6988,30.5038,29.527,29.6148,5311288.3466943,0
+GAP.US,D,20000413,000000,29.4489,29.4489,28.0135,28.1371,5495311.9918229,0
+GAP.US,D,20000414,000000,27.17,27.6767,25.0184,26.2404,7798237.5307823,0
+GAP.US,D,20000417,000000,25.1835,26.4924,24.8891,26.3273,6134482.3898118,0
+GAP.US,D,20000418,000000,25.394,25.6883,24.9267,25.142,5483045.3374014,0
+GAP.US,D,20000419,000000,25.9045,27.0821,25.5271,26.4924,5610297.3725351,0
+GAP.US,D,20000420,000000,26.1546,26.6217,25.3544,26.1546,3281250.2830747,0
+GAP.US,D,20000424,000000,25.9045,26.8282,25.7772,26.6661,2789609.1972752,0
+GAP.US,D,20000425,000000,26.3273,26.6661,26.031,26.0744,5189728.2878605,0
+GAP.US,D,20000426,000000,25.9856,26.7018,25.142,26.5831,6975772.8563062,0
+GAP.US,D,20000427,000000,26.3273,26.3273,24.6758,24.8891,7055886.334892,0
+GAP.US,D,20000428,000000,24.8061,24.8891,23.6286,24.8061,6634730.8544064,0
+GAP.US,D,20000501,000000,25.9856,26.28,25.0619,25.6883,6378042.822355,0
+GAP.US,D,20000502,000000,24.9769,26.8765,24.8061,26.3273,6685081.11946,0
+GAP.US,D,20000503,000000,25.475,25.6497,24.8061,24.8061,4626291.0124698,0
+GAP.US,D,20000504,000000,23.6286,24.2984,22.95,24.2984,18922960.704888,0
+GAP.US,D,20000505,000000,23.9625,23.9625,22.9896,23.2425,5475164.2191425,0
+GAP.US,D,20000508,000000,23.0793,23.1189,22.1894,22.4423,6480048.7565644,0
+GAP.US,D,20000509,000000,22.615,23.5387,22.615,22.95,4152302.9270663,0
+GAP.US,D,20000510,000000,22.7772,22.9095,22.1489,22.3593,6220435.9977029,0
+GAP.US,D,20000511,000000,22.95,23.8815,22.95,23.8313,8861483.991927,0
+GAP.US,D,20000512,000000,24.2984,24.725,24.2183,24.3602,5848610.2877941,0
+GAP.US,D,20000515,000000,24.5513,24.8061,24.2579,24.4721,4967036.708359,0
+GAP.US,D,20000516,000000,25.0986,25.0986,24.2984,24.725,3493872.6383936,0
+GAP.US,D,20000517,000000,24.4306,25.5657,24.2984,24.9769,3473437.8840177,0
+GAP.US,D,20000518,000000,25.0619,25.1835,24.5107,24.9267,2497161.381101,0
+GAP.US,D,20000519,000000,24.2984,24.8891,24.0456,24.5947,4601770.1360467,0
+GAP.US,D,20000522,000000,24.6343,24.6343,23.4953,23.6286,3288549.1496625,0
+GAP.US,D,20000523,000000,23.7096,23.9625,23.4587,23.669,3921301.3108152,0
+GAP.US,D,20000524,000000,23.2994,23.5089,22.1189,22.7995,3264028.2732395,0
+GAP.US,D,20000525,000000,22.7995,23.256,22.5871,23.2155,3637167.6755305,0
+GAP.US,D,20000526,000000,23.0436,23.3468,22.923,23.2994,2474984.015852,0
+GAP.US,D,20000530,000000,22.9626,23.3882,22.8815,23.256,2569400.993673,0
+GAP.US,D,20000531,000000,23.2155,24.2327,23.0436,23.6806,3238488.9744096,0
+GAP.US,D,20000601,000000,23.1749,23.977,23.0436,23.4287,7874410.9682562,0
+GAP.US,D,20000602,000000,23.977,23.977,22.8381,23.1353,6934763.4828291,0
+GAP.US,D,20000605,000000,23.4722,23.642,23.1353,23.4287,6733229.8101346,0
+GAP.US,D,20000606,000000,23.3468,23.8553,23.0929,23.2155,5610009.3548046,0
+GAP.US,D,20000607,000000,23.0436,23.6806,23.0436,23.2994,2917734.6099155,0
+GAP.US,D,20000608,000000,23.2994,23.2994,22.5456,22.5871,3898100.3429844,0
+GAP.US,D,20000609,000000,22.6276,22.8815,22.2406,22.3322,3918821.0430209,0
+GAP.US,D,20000612,000000,22.4162,22.4577,21.6547,21.7841,3763842.6391683,0
+GAP.US,D,20000613,000000,21.9046,21.9472,20.978,21.1894,7487112.0755952,0
+GAP.US,D,20000614,000000,21.1894,22.1633,20.978,21.869,7661792.7570774,0
+GAP.US,D,20000615,000000,21.8255,22.4953,21.2792,21.5282,6459175.7593827,0
+GAP.US,D,20000616,000000,20.9375,21.2348,20.7686,20.8526,5719893.2991678,0
+GAP.US,D,20000619,000000,20.978,21.0659,20.3477,20.7291,5157333.5454236,0
+GAP.US,D,20000620,000000,20.2609,20.5592,20.092,20.3477,6718349.2394035,0
+GAP.US,D,20000621,000000,20.1306,20.2609,18.9125,20.0109,7672878.3315969,0
+GAP.US,D,20000622,000000,20.0109,20.0495,19.5032,19.5428,4753102.7327278,0
+GAP.US,D,20000623,000000,19.5833,19.5833,19.2494,19.3806,2851630.3966242,0
+GAP.US,D,20000626,000000,19.8352,20.2214,19.5032,20.092,4493787.3159118,0
+GAP.US,D,20000627,000000,20.092,21.7454,20.0109,21.5282,7383067.2245023,0
+GAP.US,D,20000628,000000,21.4443,21.7841,20.5157,21.2976,7027721.7233675,0
+GAP.US,D,20000629,000000,20.9375,20.978,19.8352,20.2609,6005333.3745897,0
+GAP.US,D,20000630,000000,20.4327,21.3178,20.3855,21.1035,7637713.2315651,0
+GAP.US,D,20000703,000000,20.5157,20.6875,20.2214,20.5157,3186976.278084,0
+GAP.US,D,20000705,000000,20.5157,20.6006,20.1827,20.1827,4800097.2804104,0
+GAP.US,D,20000706,000000,20.2214,23.2155,20.0109,22.5456,15960575.058465,0
+GAP.US,D,20000707,000000,23.1353,24.1063,22.4162,23.977,9704818.5554798,0
+GAP.US,D,20000710,000000,24.058,25.9653,23.6806,25.5811,13053923.950999,0
+GAP.US,D,20000711,000000,25.2443,26.169,24.9934,26.0889,10327648.60942,0
+GAP.US,D,20000712,000000,25.9171,26.3427,25.4982,25.5811,8826612.0898006,0
+GAP.US,D,20000713,000000,25.4113,25.5811,24.8187,25.1642,3800904.7192885,0
+GAP.US,D,20000714,000000,25.2028,25.7945,24.7,25.7945,3504961.3210181,0
+GAP.US,D,20000717,000000,25.4566,26.4219,25.2868,25.8968,5690999.319002,0
+GAP.US,D,20000718,000000,25.6623,25.837,25.0744,25.1642,2318254.7128464,0
+GAP.US,D,20000719,000000,25.2028,25.3264,24.3129,24.3129,2764219.0874856,0
+GAP.US,D,20000720,000000,24.3515,24.4432,24.058,24.2714,4671967.7236301,0
+GAP.US,D,20000721,000000,24.058,25.0744,23.977,24.9509,3485260.0794234,0
+GAP.US,D,20000724,000000,24.7386,25.3264,24.5657,24.9509,2723497.731739,0
+GAP.US,D,20000725,000000,24.7781,24.8187,23.8949,24.3129,4696046.2131075,0
+GAP.US,D,20000726,000000,24.3129,25.4113,24.058,24.7386,4454237.7157523,0
+GAP.US,D,20000727,000000,25.0744,25.751,25.03,25.751,5451377.8915357,0
+GAP.US,D,20000728,000000,25.751,26.0889,25.1642,25.3669,5012716.5276243,0
+GAP.US,D,20000731,000000,25.114,25.2028,23.8949,24.1893,5333470.8921183,0
+GAP.US,D,20000801,000000,24.6546,25.03,23.977,24.9934,18269190.501654,0
+GAP.US,D,20000802,000000,24.9934,25.6623,21.6112,21.6952,5376813.4164195,0
+GAP.US,D,20000803,000000,21.1035,21.1035,20.0495,20.5157,20744756.769177,0
+GAP.US,D,20000804,000000,20.3855,20.3855,20.092,20.3043,10904804.02427,0
+GAP.US,D,20000807,000000,20.3855,20.6006,20.2609,20.4327,7856312.4728095,0
+GAP.US,D,20000808,000000,20.3477,21.3989,20.3043,21.3989,11257372.9516,0
+GAP.US,D,20000809,000000,20.6006,21.3593,20.6006,21.2792,8951527.8660053,0
+GAP.US,D,20000810,000000,19.0785,19.0785,17.649,18.2359,55887172.814646,0
+GAP.US,D,20000811,000000,18.0708,18.4067,17.5245,18.2745,13852604.369938,0
+GAP.US,D,20000814,000000,17.6027,17.9791,17.2687,17.8556,10199814.322615,0
+GAP.US,D,20000815,000000,18.1953,18.6635,17.7292,17.8556,7665004.465583,0
+GAP.US,D,20000816,000000,17.8981,17.9791,16.928,17.2687,8238216.731216,0
+GAP.US,D,20000817,000000,17.2205,17.6857,16.9647,17.5631,5222124.0663325,0
+GAP.US,D,20000818,000000,17.2687,18.3633,17.2687,18.2359,5008627.2974721,0
+GAP.US,D,20000821,000000,17.9405,18.4454,17.7292,18.3237,4714722.8160853,0
+GAP.US,D,20000822,000000,18.5293,19.6731,18.4898,19.1654,8218948.5522521,0
+GAP.US,D,20000823,000000,19.0785,19.8352,18.9935,19.5032,4861235.777938,0
+GAP.US,D,20000824,000000,18.6171,19.1248,18.3633,18.6171,5469915.6658232,0
+GAP.US,D,20000825,000000,17.8981,18.1953,17.7292,17.8556,5559078.91015,0
+GAP.US,D,20000828,000000,17.9405,18.0235,17.4338,17.5245,4872040.5869719,0
+GAP.US,D,20000829,000000,17.3508,18.0708,17.2205,18.0708,4650511.4387424,0
+GAP.US,D,20000830,000000,17.5631,17.5631,14.65,15.1983,8091702.7333284,0
+GAP.US,D,20000831,000000,14.7737,15.1983,14.266,15.0284,37893787.262897,0
+GAP.US,D,20000901,000000,15.1569,16.124,14.987,15.8721,8545983.3609271,0
+GAP.US,D,20000905,000000,15.8295,16.2147,15.4541,15.4927,6785477.0552765,0
+GAP.US,D,20000906,000000,15.4927,16.0429,15.4927,15.7456,4627601.5967471,0
+GAP.US,D,20000907,000000,15.7871,16.0429,15.4107,15.4927,7871058.3589903,0
+GAP.US,D,20000908,000000,15.706,16.1665,15.6182,16.124,5797675.6989996,0
+GAP.US,D,20000911,000000,16.124,16.8845,15.9618,16.0815,6201613.3137899,0
+GAP.US,D,20000912,000000,16.2958,16.6722,16.124,16.6722,3938228.050675,0
+GAP.US,D,20000913,000000,16.6722,17.0564,16.6307,16.8845,6827359.8062602,0
+GAP.US,D,20000914,000000,17.069,17.2407,16.8981,17.069,5390237.3219381,0
+GAP.US,D,20000915,000000,16.9415,16.9869,16.179,16.179,6621893.3446989,0
+GAP.US,D,20000918,000000,15.9753,16.2291,15.5467,15.5467,5120992.5456647,0
+GAP.US,D,20000919,000000,15.8016,15.8016,15.5072,15.5892,3959242.9846518,0
+GAP.US,D,20000920,000000,15.5467,16.2291,15.5072,16.2291,3798722.8295747,0
+GAP.US,D,20000921,000000,15.5467,16.1375,15.5467,15.7196,3108463.4735759,0
+GAP.US,D,20000922,000000,15.4677,15.9753,15.4184,15.6742,4014841.8030247,0
+GAP.US,D,20000925,000000,15.9753,15.9753,14.8267,14.8711,5562871.8342916,0
+GAP.US,D,20000926,000000,14.8711,14.8711,13.8557,14.0275,9976833.6893482,0
+GAP.US,D,20000927,000000,13.6907,14.0275,13.2264,13.4773,11677802.171549,0
+GAP.US,D,20000928,000000,13.3982,13.8133,13.348,13.7747,11626140.286184,0
+GAP.US,D,20000929,000000,13.5584,13.7747,13.4368,13.5584,4485614.0357825,0
+GAP.US,D,20001002,000000,13.5584,13.6492,12.8904,13.1424,5475164.2191425,0
+GAP.US,D,20001003,000000,13.348,13.6907,12.8904,13.5218,5282974.5461295,0
+GAP.US,D,20001004,000000,13.0121,13.8133,13.0121,13.4368,4320564.3356772,0
+GAP.US,D,20001005,000000,13.348,14.8711,13.1839,14.3228,10026594.450486,0
+GAP.US,D,20001006,000000,13.6038,14.069,13.6038,13.8557,8483821.2608178,0
+GAP.US,D,20001009,000000,13.6038,14.7901,13.6038,14.4059,5825260.1309231,0
+GAP.US,D,20001010,000000,14.5758,14.5758,14.069,14.1984,3422072.3046623,0
+GAP.US,D,20001011,000000,13.6038,13.8557,12.8422,13.0121,9518472.1198771,0
+GAP.US,D,20001012,000000,12.8422,13.1839,12.545,12.6791,5132086.4084642,0
+GAP.US,D,20001013,000000,12.6791,12.8422,12.5073,12.7157,6076401.2315746,0
+GAP.US,D,20001016,000000,12.8904,13.6038,12.8904,13.1424,7205902.1310858,0
+GAP.US,D,20001017,000000,13.5218,13.5584,12.931,12.9735,6112007.6825173,0
+GAP.US,D,20001018,000000,13.4368,14.8267,12.8422,14.5343,16108542.61346,0
+GAP.US,D,20001019,000000,14.7051,16.3518,14.6163,16.2678,12043500.770457,0
+GAP.US,D,20001020,000000,16.096,16.096,15.2099,15.5467,5244016.521956,0
+GAP.US,D,20001023,000000,15.5892,16.179,15.5467,15.6308,3370117.2213909,0
+GAP.US,D,20001024,000000,16.012,16.8981,15.9753,16.4328,4031038.1382082,0
+GAP.US,D,20001025,000000,15.9251,16.4782,15.8846,15.8846,2770638.3603568,0
+GAP.US,D,20001026,000000,16.1375,16.3518,15.4184,15.6308,6773368.9142102,0
+GAP.US,D,20001027,000000,15.5892,15.6308,15.3354,15.5467,3386609.862585,0
+GAP.US,D,20001030,000000,15.5467,15.9251,15.5467,15.7196,6308870.9094234,0
+GAP.US,D,20001031,000000,15.763,17.4965,15.763,17.4464,7515278.7591898,0
+GAP.US,D,20001101,000000,17.1085,17.1529,16.3083,16.5217,8602313.6200112,0
+GAP.US,D,20001102,000000,17.4048,18.4598,16.6452,18.3797,20246260.239771,0
+GAP.US,D,20001103,000000,18.0853,18.1258,17.3228,17.7484,7179634.4996496,0
+GAP.US,D,20001106,000000,17.789,17.789,17.3228,17.4464,4567771.6114269,0
+GAP.US,D,20001107,000000,17.4464,17.7484,17.2823,17.6596,6474354.7081944,0
+GAP.US,D,20001108,000000,17.6982,18.0042,17.3643,17.7484,3801348.1422692,0
+GAP.US,D,20001109,000000,16.8981,17.2823,16.3904,16.6452,6099749.3163757,0
+GAP.US,D,20001110,000000,16.012,16.4782,15.6308,16.012,7835741.9978482,0
+GAP.US,D,20001113,000000,15.8431,16.6037,15.6308,16.5621,4350775.1163304,0
+GAP.US,D,20001114,000000,16.5621,17.5361,16.3518,17.3228,5763813.931,0
+GAP.US,D,20001115,000000,17.2823,17.3228,16.5621,16.818,4313561.7750999,0
+GAP.US,D,20001116,000000,16.5621,16.8981,16.3083,16.818,3090665.4282796,0
+GAP.US,D,20001117,000000,16.818,16.818,16.4328,16.6452,2819087.501182,0
+GAP.US,D,20001120,000000,16.5621,16.5621,15.8846,16.0564,2450321.2026336,0
+GAP.US,D,20001121,000000,16.0564,16.0564,15.8016,15.8846,4227465.1943785,0
+GAP.US,D,20001122,000000,15.8846,16.6848,15.8431,16.5217,3629287.5933067,0
+GAP.US,D,20001124,000000,16.5621,16.9415,16.5217,16.8981,1523221.1371134,0
+GAP.US,D,20001127,000000,17.5747,18.9279,17.3228,18.4598,7284703.9893593,0
+GAP.US,D,20001128,000000,17.789,18.1654,17.0294,17.5747,6583947.5267221,0
+GAP.US,D,20001129,000000,16.9125,17.5081,16.4937,17.4656,4926612.6946579,0
+GAP.US,D,20001130,000000,17.0844,17.0844,15.9869,16.8701,7643553.3608703,0
+GAP.US,D,20001201,000000,16.9125,17.3797,16.6587,16.7484,3554577.0372553,0
+GAP.US,D,20001204,000000,16.789,18.0158,16.6172,17.9695,3246955.4524444,0
+GAP.US,D,20001205,000000,17.6731,18.482,17.3797,18.3121,7627644.0073823,0
+GAP.US,D,20001206,000000,18.3121,19.0293,18.0554,18.3121,5278305.1363763,0
+GAP.US,D,20001207,000000,18.1374,18.2687,17.7204,17.8421,2776038.1747864,0
+GAP.US,D,20001208,000000,17.7204,18.3922,17.7204,18.0554,3930057.8786506,0
+GAP.US,D,20001211,000000,17.5891,17.5891,16.9125,17.2957,3151076.6292358,0
+GAP.US,D,20001212,000000,17.2127,17.6731,17.1674,17.4656,2779105.8744267,0
+GAP.US,D,20001213,000000,17.5496,17.6731,16.9125,17.2127,5308806.0068299,0
+GAP.US,D,20001214,000000,17.0004,17.0844,16.4937,16.789,4789731.7502172,0
+GAP.US,D,20001215,000000,15.9377,16.4048,15.6028,16.151,6439917.9407689,0
+GAP.US,D,20001218,000000,16.1925,16.1925,15.3924,16.069,5608691.5182822,0
+GAP.US,D,20001219,000000,16.1095,16.4048,15.5622,15.5622,3248557.1625572,0
+GAP.US,D,20001220,000000,14.6308,15.7765,14.5468,15.5622,6180594.2356729,0
+GAP.US,D,20001221,000000,15.3084,16.2398,15.3084,16.151,3439438.3233629,0
+GAP.US,D,20001222,000000,15.8585,16.4937,15.7311,16.3228,3785884.2838321,0
+GAP.US,D,20001226,000000,16.2398,16.4048,15.5207,15.8585,2921236.4082217,0
+GAP.US,D,20001227,000000,15.9869,17.8421,15.6877,17.2957,6188038.147161,0
+GAP.US,D,20001228,000000,17.4164,17.5081,16.8305,16.9618,4414544.1067275,0
+GAP.US,D,20001229,000000,17.2127,17.5891,17.1674,17.2543,4330345.5421294,0
+GAP.US,D,20010102,000000,17.123,17.5496,16.9125,17.2127,4571862.9136491,0
+GAP.US,D,20010103,000000,17.2127,20.7233,17.1674,20.507,21035595.622994,0
+GAP.US,D,20010104,000000,19.871,20.8033,19.6209,19.9597,23120947.595361,0
+GAP.US,D,20010105,000000,19.6209,19.7493,18.2687,18.6027,7481569.2883355,0
+GAP.US,D,20010108,000000,18.3922,18.6481,18.1374,18.3507,5396949.7927149,0
+GAP.US,D,20010109,000000,18.482,19.1538,18.4386,18.8584,5277723.9207403,0
+GAP.US,D,20010110,000000,18.8179,18.9501,18.5641,18.8179,2928825.36461,0
+GAP.US,D,20010111,000000,18.8179,19.9202,18.2301,19.535,6258084.4736341,0
+GAP.US,D,20010112,000000,19.6209,20.2156,19.1084,19.9597,5650861.2509614,0
+GAP.US,D,20010116,000000,19.7069,20.2542,19.6209,19.871,4748429.1788346,0
+GAP.US,D,20010117,000000,19.9597,20.1258,18.898,19.0727,3981717.6919464,0
+GAP.US,D,20010118,000000,19.1084,19.2821,18.2687,18.5226,4547488.1181613,0
+GAP.US,D,20010119,000000,17.5891,17.9695,17.4164,17.5891,6523826.4155664,0
+GAP.US,D,20010122,000000,18.6027,19.9202,18.6027,19.7918,12750388.488235,0
+GAP.US,D,20010123,000000,20.173,20.2976,19.4964,19.9202,5458385.6322879,0
+GAP.US,D,20010124,000000,20.6315,21.6547,19.8314,20.2976,15588447.862371,0
+GAP.US,D,20010125,000000,20.7233,22.3255,20.5504,21.7367,12542875.857545,0
+GAP.US,D,20010126,000000,21.7367,22.1633,21.2706,21.5649,5694213.0995776,0
+GAP.US,D,20010129,000000,21.5166,21.9906,21.4075,21.7637,4109257.7448107,0
+GAP.US,D,20010130,000000,21.6547,22.257,21.4491,22.1633,4922384.6358154,0
+GAP.US,D,20010131,000000,22.1633,23.006,21.8535,22.0572,6125580.7770761,0
+GAP.US,D,20010201,000000,22.0572,22.4953,21.6547,22.3255,4050008.9751264,0
+GAP.US,D,20010202,000000,22.5649,22.6334,21.3796,21.7281,4226440.5557617,0
+GAP.US,D,20010205,000000,21.313,21.4684,20.1605,20.7367,8500895.1176478,0
+GAP.US,D,20010206,000000,20.7291,20.7291,20.2348,20.2976,5898079.9230962,0
+GAP.US,D,20010207,000000,20.1258,20.2976,19.9057,20.0041,7713599.6873435,0
+GAP.US,D,20010208,000000,18.6741,18.9424,17.4888,18.0042,15587718.493729,0
+GAP.US,D,20010209,000000,19.2821,19.5176,17.9965,18.2687,14016044.071651,0
+GAP.US,D,20010212,000000,18.3044,19.2494,18.3044,18.954,5503479.0557423,0
+GAP.US,D,20010213,000000,19.454,19.7001,19.0099,19.4897,8511107.3146608,0
+GAP.US,D,20010214,000000,19.8246,19.8246,19.2281,19.5514,6116242.9936048,0
+GAP.US,D,20010215,000000,19.8922,20.2272,19.4598,19.9057,4990097.8114645,0
+GAP.US,D,20010216,000000,19.6509,20.2609,19.6325,19.9202,3164212.5170239,0
+GAP.US,D,20010220,000000,19.9202,20.3681,19.5708,19.8246,4558575.7647507,0
+GAP.US,D,20010221,000000,19.7349,19.7638,18.5293,18.6943,4407247.3122097,0
+GAP.US,D,20010222,000000,18.482,18.7194,17.6326,18.6481,5569147.0982977,0
+GAP.US,D,20010223,000000,18.6171,18.8922,18.3179,18.7194,2484026.5293479,0
+GAP.US,D,20010226,000000,18.8922,19.7001,18.7619,19.564,2565316.9436958,0
+GAP.US,D,20010227,000000,19.4308,19.9356,19.1731,19.2764,3925238.2438221,0
+GAP.US,D,20010228,000000,19.2629,19.4019,18.2359,18.4454,4164706.3381082,0
+GAP.US,D,20010301,000000,18.2745,18.2745,17.3913,17.6539,5081448.1256801,0
+GAP.US,D,20010302,000000,15.235,16.3652,15.235,16.124,17430820.61783,0
+GAP.US,D,20010305,000000,16.4415,16.6114,16.316,16.5555,5855609.7402664,0
+GAP.US,D,20010306,000000,17.0969,17.0969,16.3836,16.928,4375584.0104839,0
+GAP.US,D,20010307,000000,16.928,18.2822,16.928,17.706,4056722.4819383,0
+GAP.US,D,20010308,000000,17.3643,18.178,17.2127,17.6027,6411167.9694683,0
+GAP.US,D,20010309,000000,17.0969,17.4338,16.928,17.3643,4945149.4329105,0
+GAP.US,D,20010312,000000,16.6249,16.789,16.0516,16.096,4063293.0159198,0
+GAP.US,D,20010313,000000,15.9618,16.0632,15.3016,15.9541,3694959.7800022,0
+GAP.US,D,20010314,000000,15.5429,16.0198,15.2678,15.8431,3415064.5639101,0
+GAP.US,D,20010315,000000,16.0516,16.2291,15.235,16.0815,8157083.7941883,0
+GAP.US,D,20010316,000000,15.5429,15.9097,15.4387,15.7543,10788501.84307,0
+GAP.US,D,20010319,000000,15.65,16.2465,15.65,16.2465,4025641.4318837,0
+GAP.US,D,20010320,000000,16.2465,16.652,15.4743,15.6182,9945752.6392935,0
+GAP.US,D,20010321,000000,15.7456,15.9686,15.319,15.5835,9802446.2057715,0
+GAP.US,D,20010322,000000,15.5767,15.8431,15.0198,15.7688,6456256.2127476,0
+GAP.US,D,20010323,000000,15.4387,16.1847,15.0613,16.1095,4993306.4118652,0
+GAP.US,D,20010326,000000,16.0516,16.4724,16.0516,16.3566,5192502.7895954,0
+GAP.US,D,20010327,000000,16.2465,16.4194,15.7456,16.3354,5092687.0333799,0
+GAP.US,D,20010328,000000,15.9097,16.1847,15.5545,15.9454,3084532.1010688,0
+GAP.US,D,20010329,000000,15.7765,16.2291,15.4039,16.0429,3672050.9740419,0
+GAP.US,D,20010330,000000,16.151,16.2398,15.5429,16.0632,2644700.0176054,0
+GAP.US,D,20010402,000000,15.8904,16.5911,15.7196,16.5351,4259126.4240342,0
+GAP.US,D,20010403,000000,16.9927,17.1461,15.5467,15.7456,7156436.6399238,0
+GAP.US,D,20010404,000000,15.9454,16.652,15.7765,15.8431,6054953.2349669,0
+GAP.US,D,20010405,000000,16.0815,16.7436,16.0284,16.5911,5693625.6677316,0
+GAP.US,D,20010406,000000,16.7282,16.9193,16.151,16.7282,4662481.7871535,0
+GAP.US,D,20010409,000000,16.8903,16.8903,15.9251,16.1163,5266047.8062698,0
+GAP.US,D,20010410,000000,16.2794,16.8489,15.4995,15.6182,9046674.2124676,0
+GAP.US,D,20010411,000000,16.2465,16.4541,15.4387,16.1037,10113282.607193,0
+GAP.US,D,20010412,000000,15.5622,16.0815,14.9116,15.9029,9317812.8607243,0
+GAP.US,D,20010416,000000,15.706,15.9454,15.2447,15.597,4811768.214706,0
+GAP.US,D,20010417,000000,15.5072,15.9097,15.372,15.9097,4305390.5670406,0
+GAP.US,D,20010418,000000,16.2465,17.7484,16.1925,17.1394,9908979.6129388,0
+GAP.US,D,20010419,000000,17.4338,17.789,17.1983,17.5891,7008170.7068481,0
+GAP.US,D,20010420,000000,17.4656,17.4656,17.069,17.4521,4077153.0921742,0
+GAP.US,D,20010423,000000,17.9405,18.1953,17.2687,17.3643,5473414.3560244,0
+GAP.US,D,20010424,000000,17.2349,17.4338,16.789,17.3035,6083848.2511678,0
+GAP.US,D,20010425,000000,17.2127,17.4656,16.9724,17.0969,5541423.837684,0
+GAP.US,D,20010426,000000,17.7726,18.1992,17.5496,17.9599,6841371.1436248,0
+GAP.US,D,20010427,000000,18.2822,19.535,18.2359,19.0988,8986990.3080826,0
+GAP.US,D,20010430,000000,19.093,19.2146,18.5158,18.7619,4695901.1682073,0
+GAP.US,D,20010501,000000,18.7696,19.4212,18.5158,19.3806,3062209.6909196,0
+GAP.US,D,20010502,000000,19.3806,19.4897,18.8864,19.3951,4937857.8185677,0
+GAP.US,D,20010503,000000,18.9279,19.2494,18.8236,19.1084,2566774.6449434,0
+GAP.US,D,20010504,000000,18.6867,19.1162,18.4212,19.0293,3561581.6699026,0
+GAP.US,D,20010507,000000,19.0293,19.6045,18.872,19.4019,3143488.7088825,0
+GAP.US,D,20010508,000000,19.4308,19.454,18.6171,19.3585,3584056.3771972,0
+GAP.US,D,20010509,000000,19.2967,19.7696,19.0418,19.5032,5810083.2541814,0
+GAP.US,D,20010510,000000,21.6701,22.1401,21.3709,21.9414,20526448.653769,0
+GAP.US,D,20010511,000000,21.6894,22.4781,21.6827,22.4781,9445063.8598231,0
+GAP.US,D,20010514,000000,22.2097,22.4577,22.1807,22.285,8589619.0831339,0
+GAP.US,D,20010515,000000,22.312,22.5301,21.9472,22.5301,7819686.563425,0
+GAP.US,D,20010516,000000,22.1035,23.1189,22.0446,23.1189,6044444.7319435,0
+GAP.US,D,20010517,000000,23.0851,23.6806,22.8505,23.6286,10916339.23798,0
+GAP.US,D,20010518,000000,22.4162,23.0253,22.338,22.9896,12624157.983613,0
+GAP.US,D,20010521,000000,22.9751,22.9896,22.5379,22.9896,6407660.9909871,0
+GAP.US,D,20010522,000000,22.9896,23.1565,22.7502,22.7917,7579046.7135519,0
+GAP.US,D,20010523,000000,22.6807,22.6807,21.701,21.9548,4429431.9297036,0
+GAP.US,D,20010524,000000,22.4781,22.4781,21.7068,21.8767,7018968.263637,0
+GAP.US,D,20010525,000000,21.8767,22.0176,21.6324,21.7715,4531582.9088133,0
+GAP.US,D,20010529,000000,21.6701,22.0022,21.5031,21.9366,3964052.2591303,0
+GAP.US,D,20010530,000000,21.5282,21.8767,21.0012,21.0263,5030080.4742548,0
+GAP.US,D,20010531,000000,20.8478,21.2976,20.7233,21.0012,4219583.0400846,0
+GAP.US,D,20010601,000000,21.0012,21.2155,20.3237,20.9588,3030248.0111134,0
+GAP.US,D,20010604,000000,20.7975,20.8526,20.3681,20.7503,4833364.3643189,0
+GAP.US,D,20010605,000000,20.7589,21.5456,20.7503,21.4491,5263281.5928149,0
+GAP.US,D,20010606,000000,21.313,21.7281,21.0861,21.2706,2797046.8925533,0
+GAP.US,D,20010607,000000,21.3535,21.6827,20.203,21.6827,14804949.500348,0
+GAP.US,D,20010608,000000,21.5804,21.5996,21.2116,21.2638,4516551.0769719,0
+GAP.US,D,20010611,000000,21.1421,21.5109,20.7069,20.8526,6226415.9917335,0
+GAP.US,D,20010612,000000,20.841,21.4684,20.4626,21.3593,4513191.215461,0
+GAP.US,D,20010613,000000,21.3593,21.4491,21.0861,21.1721,4105758.0185746,0
+GAP.US,D,20010614,000000,21.1721,21.4751,20.6479,20.8478,2461701.0110936,0
+GAP.US,D,20010615,000000,20.6315,21.1721,20.3912,20.6315,5859845.0513538,0
+GAP.US,D,20010618,000000,20.899,21.7512,20.899,21.4491,3994558.3097589,0
+GAP.US,D,20010619,000000,21.8902,21.9414,21.0861,21.3661,2940648.5960508,0
+GAP.US,D,20010620,000000,21.3796,22.1131,21.1663,22.1035,3618639.2255579,0
+GAP.US,D,20010621,000000,22.0803,23.0378,22.0234,22.727,6264945.0974162,0
+GAP.US,D,20010622,000000,21.4163,21.7454,20.6692,21.701,9153783.6550959,0
+GAP.US,D,20010625,000000,21.4163,21.4491,20.867,20.8932,5059995.9849324,0
+GAP.US,D,20010626,000000,20.7291,20.7367,19.6461,19.7773,8450257.8708989,0
+GAP.US,D,20010627,000000,19.8516,20.3111,19.7127,19.7435,3654537.8383711,0
+GAP.US,D,20010628,000000,19.9897,20.592,19.9597,20.1258,6264651.8995107,0
+GAP.US,D,20010629,000000,20.1258,20.2918,19.6461,19.6461,4520781.2078843,0
+GAP.US,D,20010702,000000,19.7918,19.9202,19.3237,19.4395,5406145.6393911,0
+GAP.US,D,20010703,000000,19.5833,19.5833,19.0495,19.3855,2841120.8575658,0
+GAP.US,D,20010705,000000,18.9733,19.0351,18.7416,18.8362,4520339.8569735,0
+GAP.US,D,20010706,000000,18.6683,18.6683,17.9221,17.9531,6519882.2303145,0
+GAP.US,D,20010709,000000,17.9599,18.2359,17.6171,17.6857,6411316.1224736,0
+GAP.US,D,20010710,000000,17.9531,17.9531,17.2543,17.3073,5021611.9241499,0
+GAP.US,D,20010711,000000,17.4126,17.8218,17.1983,17.5496,7171174.2378247,0
+GAP.US,D,20010712,000000,17.8218,19.1026,17.6857,18.813,5580243.0331673,0
+GAP.US,D,20010713,000000,18.7696,20.0582,18.6992,19.6885,8142051.9623469,0
+GAP.US,D,20010716,000000,19.5563,19.7069,19.2407,19.5283,3849794.1749895,0
+GAP.US,D,20010717,000000,19.3951,20.1605,19.3449,19.898,4777182.2582402,0
+GAP.US,D,20010718,000000,19.7213,20.565,19.7213,20.3323,5239344.0040978,0
+GAP.US,D,20010719,000000,20.565,20.7291,20.173,20.2416,3204638.602795,0
+GAP.US,D,20010720,000000,20.2542,20.7899,20.1962,20.4935,2994202.28133,0
+GAP.US,D,20010723,000000,20.4935,20.6479,19.9202,20.0997,4165441.9229595,0
+GAP.US,D,20010724,000000,20.0997,20.0997,18.9057,19.4839,7571754.0631741,0
+GAP.US,D,20010725,000000,19.3806,19.4462,18.7127,18.9665,5067585.9773558,0
+GAP.US,D,20010726,000000,18.9733,19.0351,18.092,18.1316,11400241.142316,0
+GAP.US,D,20010727,000000,18.3633,18.7272,18.2359,18.4308,8409394.578357,0
+GAP.US,D,20010730,000000,18.4598,18.5756,17.9221,18.5022,4592580.5055805,0
+GAP.US,D,20010731,000000,18.6741,19.4598,18.2977,18.5022,6511132.914724,0
+GAP.US,D,20010801,000000,18.8864,19.511,18.4974,18.6992,7887688.7928396,0
+GAP.US,D,20010802,000000,18.9733,19.0293,18.6393,18.8054,4929100.2146973,0
+GAP.US,D,20010803,000000,18.8054,18.8362,18.4386,18.5563,4022721.8852485,0
+GAP.US,D,20010806,000000,18.5563,18.5641,18.092,18.3922,5499539.0146303,0
+GAP.US,D,20010807,000000,18.2977,18.4974,18.1056,18.3922,3163188.9144421,0
+GAP.US,D,20010808,000000,18.4598,19.2407,18.1586,18.4135,4574047.911468,0
+GAP.US,D,20010809,000000,17.9155,18.6992,17.1606,17.345,12779576.702342,0
+GAP.US,D,20010810,000000,17.3073,17.4126,16.5679,17.2069,5771699.1933989,0
+GAP.US,D,20010813,000000,17.1461,17.2543,15.9927,16.3652,6892587.5339398,0
+GAP.US,D,20010814,000000,16.2011,16.7678,16.124,16.3035,9298983.9606012,0
+GAP.US,D,20010815,000000,16.2601,16.3083,15.9869,15.9927,7262524.5520403,0
+GAP.US,D,20010816,000000,15.9174,15.9618,15.5835,15.8199,5887133.1772668,0
+GAP.US,D,20010817,000000,14.2254,14.7051,13.7515,14.5207,26619196.445602,0
+GAP.US,D,20010820,000000,14.43,14.6038,14.3084,14.542,6783584.2193282,0
+GAP.US,D,20010821,000000,14.569,14.569,13.7515,14.2254,14339577.082019,0
+GAP.US,D,20010822,000000,14.0613,14.0815,13.5324,13.6492,11470874.900635,0
+GAP.US,D,20010823,000000,13.6829,13.959,13.4368,13.959,7984878.2003255,0
+GAP.US,D,20010824,000000,13.7901,14.2254,13.6993,14.0333,6943234.1050039,0
+GAP.US,D,20010827,000000,14.2254,14.3634,13.8625,14.0072,3217178.770457,0
+GAP.US,D,20010828,000000,14.0072,14.0072,13.599,13.7515,5608839.6712875,0
+GAP.US,D,20010829,000000,13.7331,13.7649,13.2476,13.348,7623415.9485399,0
+GAP.US,D,20010830,000000,13.348,13.3683,12.8278,12.9446,9976692.7885879,0
+GAP.US,D,20010831,000000,12.9793,13.6096,12.958,13.3152,4658834.943947,0
+GAP.US,D,20010904,000000,13.3152,13.7515,13.2476,13.3335,5037229.1157674,0
+GAP.US,D,20010905,000000,13.3248,13.3335,12.7882,12.876,7670985.4956485,0
+GAP.US,D,20010906,000000,11.5198,11.5198,9.99774,10.1647,37422142.688668,0
+GAP.US,D,20010907,000000,10.0952,10.3385,10.0238,10.156,14425088.302965,0
+GAP.US,D,20010910,000000,9.9939,10.2989,9.96393,10.0826,10848769.035161,0
+GAP.US,D,20010917,000000,8.13255,9.01186,8.13255,8.47626,17189013.15651,0
+GAP.US,D,20010918,000000,8.45493,8.60646,8.20435,8.3003,13873762.276746,0
+GAP.US,D,20010919,000000,8.45049,8.73667,8.07956,8.47008,10387046.568144,0
+GAP.US,D,20010920,000000,8.22173,8.34479,7.80486,7.94085,9580049.8962455,0
+GAP.US,D,20010921,000000,7.5648,8.18312,7.55129,7.75051,12341052.095051,0
+GAP.US,D,20010924,000000,9.05916,9.05916,8.22848,8.45493,10893281.24298,0
+GAP.US,D,20010925,000000,8.45493,8.61891,8.08534,8.14712,9827545.1897257,0
+GAP.US,D,20010926,000000,8.18312,8.27183,7.67522,7.73796,9194938.0734733,0
+GAP.US,D,20010927,000000,7.83902,7.92097,7.55129,7.77078,10474166.751447,0
+GAP.US,D,20010928,000000,7.97608,8.21478,7.88738,8.11411,8738615.4208858,0
+GAP.US,D,20011001,000000,8.09973,8.13949,7.83902,8.09297,4800383.2260709,0
+GAP.US,D,20011002,000000,8.11411,8.38147,7.98979,8.07956,14263836.707176,0
+GAP.US,D,20011003,000000,8.07956,8.82644,8.05919,8.74392,17560406.839823,0
+GAP.US,D,20011004,000000,8.80598,9.02595,8.49672,8.81766,13342287.717196,0
+GAP.US,D,20011005,000000,8.8886,9.02595,8.7107,8.9609,8217785.084945,0
+GAP.US,D,20011008,000000,8.89526,9.23232,8.58668,9.05916,6948481.6222881,0
+GAP.US,D,20011009,000000,8.99198,9.05916,8.66129,8.80598,8377728.1685263,0
+GAP.US,D,20011010,000000,8.81766,9.27478,8.79159,9.2188,9263085.3477881,0
+GAP.US,D,20011011,000000,8.89526,9.7574,8.47008,9.31919,23088694.789719,0
+GAP.US,D,20011012,000000,9.03357,9.35393,8.8886,9.18888,11099914.279953,0
+GAP.US,D,20011015,000000,9.06485,9.29988,9.05066,9.23232,6337910.9705245,0
+GAP.US,D,20011016,000000,9.43694,9.73037,9.39351,9.62709,8425153.7067697,0
+GAP.US,D,20011017,000000,10.045,10.1136,9.42247,9.46976,9315329.484825,0
+GAP.US,D,20011018,000000,9.31919,9.7101,9.19467,9.53732,5258461.9579864,0
+GAP.US,D,20011019,000000,9.50547,9.9939,9.38385,9.84042,6327109.2695955,0
+GAP.US,D,20011022,000000,9.67631,9.83266,9.50547,9.76415,3589454.1195567,0
+GAP.US,D,20011023,000000,9.7574,9.83266,9.36744,9.63577,4753978.1823043,0
+GAP.US,D,20011024,000000,9.58558,9.7574,9.42922,9.46976,3370117.2213909,0
+GAP.US,D,20011025,000000,9.29988,9.46976,9.17537,9.46976,4788127.9680344,0
+GAP.US,D,20011026,000000,9.3327,9.59909,9.29312,9.43694,3091245.6078806,0
+GAP.US,D,20011029,000000,9.40026,9.40702,8.81766,8.8609,8311182.6043243,0
+GAP.US,D,20011030,000000,8.82644,8.8609,8.60106,8.62539,5841452.3219666,0
+GAP.US,D,20011031,000000,8.98435,9.19467,8.79159,8.87364,5971771.0207057,0
+GAP.US,D,20011101,000000,9.05066,9.28347,8.83301,9.15394,3028494.0038552,0
+GAP.US,D,20011102,000000,9.16156,9.67631,9.10046,9.51802,4775577.4400224,0
+GAP.US,D,20011105,000000,9.0938,9.62709,9.0938,9.26513,6690769.9876549,0
+GAP.US,D,20011106,000000,9.24486,9.81917,9.23232,9.79407,4996808.2101713,0
+GAP.US,D,20011107,000000,9.62709,9.73809,9.3742,9.38867,8782691.4579684,0
+GAP.US,D,20011108,000000,9.38867,9.73809,9.19467,9.24486,10718164.390762,0
+GAP.US,D,20011109,000000,9.18115,9.23232,8.81766,9.00327,9413978.6656285,0
+GAP.US,D,20011112,000000,8.90665,9.36262,8.82644,9.07943,4034979.215355,0
+GAP.US,D,20011113,000000,9.23232,9.50547,9.19467,9.50547,4915815.1378689,0
+GAP.US,D,20011114,000000,9.59909,10.4292,9.58076,10.24,9225731.1057974,0
+GAP.US,D,20011115,000000,10.4205,10.6145,9.84042,9.87423,9918024.1985048,0
+GAP.US,D,20011116,000000,9.87423,10.0035,9.45045,9.57207,7063331.2824151,0
+GAP.US,D,20011119,000000,9.78732,10.3973,9.73809,10.2757,9149262.3983479,0
+GAP.US,D,20011120,000000,10.3201,10.435,9.94271,9.96393,5439270.7865044,0
+GAP.US,D,20011121,000000,10.0238,10.1136,9.84042,10.017,3995872.0021413,0
+GAP.US,D,20011123,000000,10.1715,10.3848,10.0875,10.3133,2445502.6038401,0
+GAP.US,D,20011126,000000,10.1811,10.2313,9.88189,10.1492,5296840.8385939,0
+GAP.US,D,20011127,000000,10.045,10.045,9.50547,9.77187,10199523.19678,0
+GAP.US,D,20011128,000000,9.0938,9.39351,9.02595,9.2381,17172814.749256,0
+GAP.US,D,20011129,000000,9.16156,9.16156,8.82644,8.9609,19425982.635184,0
+GAP.US,D,20011130,000000,8.93657,8.98435,8.84728,8.98435,9021425.0034381,0
+GAP.US,D,20011203,000000,8.82644,8.9609,8.66756,8.9609,9894532.1048384,0
+GAP.US,D,20011204,000000,8.90665,8.94313,8.75646,8.87364,8213996.3049434,0
+GAP.US,D,20011205,000000,8.93001,9.4157,8.90665,9.23232,9211285.669767,0
+GAP.US,D,20011206,000000,8.47008,9.78056,8.3003,9.65701,22285779.059692,0
+GAP.US,D,20011207,000000,9.48424,9.58558,9.31243,9.39351,11032641.419179,0
+GAP.US,D,20011210,000000,9.39351,9.39351,9.18115,9.24486,4976086.4740999,0
+GAP.US,D,20011211,000000,9.01186,9.10713,8.83301,8.84728,8185688.7205886,0
+GAP.US,D,20011212,000000,8.84728,8.97585,8.80598,8.84111,8299070.319118,0
+GAP.US,D,20011213,000000,8.83301,8.90665,8.78445,8.82644,5904491.9437224,0
+GAP.US,D,20011214,000000,8.80598,8.94313,8.75028,8.84728,3894156.1577325,0
+GAP.US,D,20011217,000000,8.91601,9.10046,8.85443,9.05066,5598335.3124041,0
+GAP.US,D,20011218,000000,9.04293,9.04293,8.53224,8.63359,11624245.378165,0
+GAP.US,D,20011219,000000,8.49672,8.49672,7.94934,8.09297,18375431.746951,0
+GAP.US,D,20011220,000000,8.16247,8.27955,8.09973,8.27955,11416733.78351,0
+GAP.US,D,20011221,000000,8.65492,9.15394,8.3945,8.94873,21379850.369434,0
+GAP.US,D,20011224,000000,8.90665,8.97585,8.63359,8.83301,4718662.8571972,0
+GAP.US,D,20011226,000000,8.94313,9.11485,8.85443,9.01186,3954570.4667937,0
+GAP.US,D,20011227,000000,9.17537,9.54504,9.10046,9.31243,8807204.0461115,0
+GAP.US,D,20011228,000000,9.50547,9.68596,9.45817,9.52574,6831449.0364124,0
+GAP.US,D,20011231,000000,9.51802,9.65026,9.42247,9.47748,4213156.5149684,0
+GAP.US,D,20020102,000000,9.40702,9.58558,9.25837,9.58558,5233943.1536333,0
+GAP.US,D,20020103,000000,9.5518,9.96393,9.51802,9.82496,7743662.3149913,0
+GAP.US,D,20020104,000000,9.86165,10.6059,9.83266,10.5054,13094787.243541,0
+GAP.US,D,20020107,000000,10.4707,10.4707,10.0383,10.1492,7897032.7925211,0
+GAP.US,D,20020108,000000,9.86165,10.1966,9.86165,10.1715,10365883.481162,0
+GAP.US,D,20020109,000000,9.97936,10.0672,9.68596,9.87423,9775598.3947343,0
+GAP.US,D,20020110,000000,11.2178,11.5585,10.7236,11.1154,35705997.329725,0
+GAP.US,D,20020111,000000,11.1251,11.1908,10.7178,10.7303,9348603.8209785,0
+GAP.US,D,20020114,000000,10.7448,10.8134,10.5392,10.5739,4187187.2616127,0
+GAP.US,D,20020115,000000,9.96393,10.2033,9.7574,9.90793,18819056.754556,0
+GAP.US,D,20020116,000000,9.78056,9.97268,9.7101,9.91569,6191687.0624374,0
+GAP.US,D,20020117,000000,9.89348,9.95136,9.56628,9.7574,5870200.2211971,0
+GAP.US,D,20020118,000000,9.52574,9.78732,9.51802,9.70334,4894805.384067,0
+GAP.US,D,20020122,000000,9.70334,9.71878,9.45045,9.53732,3653081.1731585,0
+GAP.US,D,20020123,000000,9.5518,10.045,9.51126,9.86745,5456488.6521996,0
+GAP.US,D,20020124,000000,9.7989,10.2313,9.72554,10.2313,5932080.5197859,0
+GAP.US,D,20020125,000000,9.89348,10.0604,9.77187,9.88189,6248893.807133,0
+GAP.US,D,20020128,000000,9.73809,9.96393,9.69465,9.82496,6212846.0052796,0
+GAP.US,D,20020129,000000,9.7574,9.81917,9.34621,9.42247,6960157.7367586,0
+GAP.US,D,20020130,000000,9.45045,9.47748,9.08618,9.47748,7655226.3672359,0
+GAP.US,D,20020131,000000,9.45817,9.79407,9.38867,9.79407,4983530.3855879,0
+GAP.US,D,20020201,000000,9.56049,9.7574,9.38867,9.58558,5377687.8299611,0
+GAP.US,D,20020204,000000,9.38385,9.38867,8.94313,9.0938,8123225.1342938,0
+GAP.US,D,20020205,000000,8.99198,9.20142,8.86621,9.17537,5598919.6361451,0
+GAP.US,D,20020206,000000,9.06485,9.20915,8.66756,8.76997,7953219.0427398,0
+GAP.US,D,20020207,000000,8.97585,9.16156,8.81322,8.90665,9863154.7487732,0
+GAP.US,D,20020208,000000,8.8609,8.8609,8.46294,8.63359,8728111.0620024,0
+GAP.US,D,20020211,000000,8.56592,8.96843,8.55165,8.94313,5891944.5238153,0
+GAP.US,D,20020212,000000,8.84111,9.01186,8.76293,8.80598,4565873.5953035,0
+GAP.US,D,20020213,000000,9.03357,9.15394,8.89526,9.07141,3893431.9692661,0
+GAP.US,D,20020214,000000,9.14245,9.50547,8.58127,8.69633,14808307.289788,0
+GAP.US,D,20020215,000000,8.64054,8.66756,8.09973,8.3945,16632724.522632,0
+GAP.US,D,20020219,000000,8.28717,8.66756,8.2364,8.33254,5986216.4567361,0
+GAP.US,D,20020220,000000,8.33254,9.25837,8.33254,9.06485,9608069.4628697,0
+GAP.US,D,20020221,000000,8.99844,9.03927,8.81322,8.8802,5800740.290535,0
+GAP.US,D,20020222,000000,8.72413,8.81766,8.35966,8.4364,8384144.3332926,0
+GAP.US,D,20020225,000000,8.47626,9.05916,8.3945,8.79961,10855338.533108,0
+GAP.US,D,20020226,000000,8.8609,9.40026,8.85443,9.23232,6657642.7684717,0
+GAP.US,D,20020227,000000,8.47626,8.92441,8.34479,8.44354,47001607.225137,0
+GAP.US,D,20020228,000000,8.27955,8.34479,8.07173,8.15464,49349047.043985,0
+GAP.US,D,20020301,000000,8.19847,8.27183,8.12,8.22173,21144608.261921,0
+GAP.US,D,20020304,000000,8.21478,8.57316,8.15464,8.42916,21134245.839833,0
+GAP.US,D,20020305,000000,8.85443,9.03357,8.75028,8.75646,31085544.374491,0
+GAP.US,D,20020306,000000,8.92441,9.05066,8.79159,8.97585,18413662.474553,0
+GAP.US,D,20020307,000000,9.02595,9.2381,8.8609,9.20142,16597268.296765,0
+GAP.US,D,20020308,000000,9.46976,9.59331,9.29988,9.47748,17281825.316113,0
+GAP.US,D,20020311,000000,9.26513,9.68596,9.22459,9.63577,9663665.1731375,0
+GAP.US,D,20020312,000000,9.70334,9.7101,9.463,9.57207,11702758.182673,0
+GAP.US,D,20020313,000000,9.56628,9.56628,9.34621,9.50547,5888442.7255092,0
+GAP.US,D,20020314,000000,9.43694,9.86165,9.38867,9.80469,8625080.4891762,0
+GAP.US,D,20020315,000000,9.77187,9.90125,9.56049,9.65701,6855962.6605905,0
+GAP.US,D,20020318,000000,9.70334,9.86165,9.58076,9.7101,7182851.3883302,0
+GAP.US,D,20020319,000000,9.78056,10.1492,9.78056,10.0103,6572856.7720276,0
+GAP.US,D,20020320,000000,10.1763,10.6299,10.0103,10.4292,13529659.82745,0
+GAP.US,D,20020321,000000,10.3317,10.6888,10.156,10.3066,7888132.2158204,0
+GAP.US,D,20020322,000000,10.1715,10.2921,9.96393,10.0103,4578274.9342754,0
+GAP.US,D,20020325,000000,10.1492,10.1715,9.84042,9.87423,7203861.1421321,0
+GAP.US,D,20020326,000000,9.80469,10.1136,9.79407,9.81917,5283709.0949458,0
+GAP.US,D,20020327,000000,9.8867,10.2169,9.84042,10.2169,2892924.6797269,0
+GAP.US,D,20020328,000000,10.3539,10.4205,10.2477,10.2477,3438269.6758808,0
+GAP.US,D,20020401,000000,10.0518,10.2033,9.90793,10.1715,3690144.2893137,0
+GAP.US,D,20020402,000000,10.099,10.1328,9.90793,10.017,5429640.8411624,0
+GAP.US,D,20020403,000000,10.0103,10.1966,9.7487,10.0518,4688456.2206841,0
+GAP.US,D,20020404,000000,9.88189,10.4089,9.88189,10.4022,7913232.2358096,0
+GAP.US,D,20020405,000000,10.6888,10.8259,10.5122,10.5257,10494594.253578,0
+GAP.US,D,20020408,000000,10.3385,10.6965,10.3066,10.6685,6916378.0056867,0
+GAP.US,D,20020409,000000,10.6753,10.767,10.4938,10.5392,10078255.299816,0
+GAP.US,D,20020410,000000,10.5923,10.5923,10.3539,10.518,10675698.352072,0
+GAP.US,D,20020411,000000,10.3471,10.5518,9.05916,9.4437,25522670.468129,0
+GAP.US,D,20020412,000000,9.29312,9.62226,9.26996,9.53153,11521798.093045,0
+GAP.US,D,20020415,000000,9.50547,9.62709,9.47748,9.53153,5337849.176036,0
+GAP.US,D,20020416,000000,9.53732,9.72554,9.53732,9.70334,4823732.346907,0
+GAP.US,D,20020417,000000,9.72554,9.77187,9.63577,9.70334,4663646.2904955,0
+GAP.US,D,20020418,000000,9.63577,10.0103,9.60585,9.90793,4318234.2929581,0
+GAP.US,D,20020419,000000,9.97936,10.2169,9.89348,9.92345,5565643.2279216,0
+GAP.US,D,20020422,000000,9.92345,9.99774,9.72554,9.80469,5084950.9600213,0
+GAP.US,D,20020423,000000,9.77187,10.0103,9.7487,9.98614,3877373.4267379,0
+GAP.US,D,20020424,000000,9.94271,10.0759,9.68596,9.69465,4267298.6681286,0
+GAP.US,D,20020425,000000,9.54504,9.70334,9.53153,9.58076,3879708.649632,0
+GAP.US,D,20020426,000000,9.92345,10.0826,9.64253,9.81241,6632984.0993934,0
+GAP.US,D,20020429,000000,9.84042,9.87423,9.51126,9.62709,5806143.2130695,0
+GAP.US,D,20020430,000000,9.48424,9.68596,9.48424,9.60585,5867136.6656967,0
+GAP.US,D,20020501,000000,9.60585,9.84907,9.60585,9.80469,7618593.2056065,0
+GAP.US,D,20020502,000000,9.87423,10.1966,9.81917,10.1898,7381312.1812092,0
+GAP.US,D,20020503,000000,10.1492,10.156,9.97936,10.0604,5803219.5222943,0
+GAP.US,D,20020506,000000,10.1715,10.2515,9.8867,9.94271,8802240.4024178,0
+GAP.US,D,20020507,000000,10.0383,10.1492,9.97268,10.099,5355215.1947365,0
+GAP.US,D,20020508,000000,10.2169,10.2699,9.84042,10.017,8605088.1217461,0
+GAP.US,D,20020509,000000,10.3317,10.8201,10.3317,10.7526,16156263.421679,0
+GAP.US,D,20020510,000000,10.6213,10.7236,10.3848,10.5595,10664899.759248,0
+GAP.US,D,20020513,000000,10.6299,11.0932,10.6299,11.0257,7483900.3670896,0
+GAP.US,D,20020514,000000,11.24,11.5469,11.1348,11.4986,12327923.459507,0
+GAP.US,D,20020515,000000,11.4986,11.6773,11.2786,11.459,12302533.349718,0
+GAP.US,D,20020516,000000,11.3896,11.5817,11.3751,11.5064,12061456.293074,0
+GAP.US,D,20020517,000000,11.24,11.3345,10.8954,11.102,15505115.423034,0
+GAP.US,D,20020520,000000,11.0469,11.2718,10.9987,11.1251,5668963.8905483,0
+GAP.US,D,20020521,000000,11.24,11.2911,10.6627,10.8954,6813934.8647066,0
+GAP.US,D,20020522,000000,9.59909,9.60585,9.23232,9.23232,54832091.345351,0
+GAP.US,D,20020523,000000,9.22459,9.56628,9.16156,9.43694,13292378.803053,0
+GAP.US,D,20020524,000000,9.45817,9.70334,9.4437,9.57207,14043918.593374,0
+GAP.US,D,20020528,000000,9.64253,9.66955,9.43694,9.53732,10348227.372661,0
+GAP.US,D,20020529,000000,9.5518,9.62709,9.51802,9.54504,5273055.5470221,0
+GAP.US,D,20020530,000000,9.51802,9.79407,9.48424,9.76415,8016256.5924256,0
+GAP.US,D,20020531,000000,9.76415,10.045,9.74195,9.93406,8095491.51333,0
+GAP.US,D,20020603,000000,9.92925,10.0604,9.65701,9.73809,6656477.2290947,0
+GAP.US,D,20020604,000000,9.80469,9.9939,9.7574,9.92345,5666921.8655596,0
+GAP.US,D,20020605,000000,10.2313,10.5392,10.2169,10.3539,11467371.030259,0
+GAP.US,D,20020606,000000,10.5672,10.5739,10.0306,10.3201,10012877.347062,0
+GAP.US,D,20020607,000000,10.3133,10.5054,10.2921,10.4089,5230003.1125214,0
+GAP.US,D,20020610,000000,10.3684,10.6059,10.3684,10.5392,3488905.8865949,0
+GAP.US,D,20020611,000000,10.6753,10.9089,10.5257,10.5305,8402386.8376047,0
+GAP.US,D,20020612,000000,10.4784,10.767,10.463,10.5739,6590953.1954045,0
+GAP.US,D,20020613,000000,10.5054,10.6483,10.3973,10.4089,4901370.7378735,0
+GAP.US,D,20020614,000000,10.3761,10.3761,9.6628,9.85683,8431288.0700155,0
+GAP.US,D,20020617,000000,9.9939,10.128,9.8867,10.0238,5380456.1154859,0
+GAP.US,D,20020618,000000,10.0238,10.0238,9.81241,10.0103,6032183.2576969,0
+GAP.US,D,20020619,000000,10.0103,10.1328,9.91569,9.92345,7916880.115051,0
+GAP.US,D,20020620,000000,10.1647,10.1898,9.83266,9.95814,6216202.7586855,0
+GAP.US,D,20020621,000000,9.82496,9.95814,9.68596,9.73037,8927446.268423,0
+GAP.US,D,20020624,000000,9.68596,9.7989,9.46976,9.62226,5774330.7223035,0
+GAP.US,D,20020625,000000,9.82496,9.84042,9.36744,9.4157,7590287.6933217,0
+GAP.US,D,20020626,000000,9.26996,9.59909,9.17537,9.48424,8317308.67929,0
+GAP.US,D,20020627,000000,9.5518,9.78056,9.35393,9.7574,12032556.096698,0
+GAP.US,D,20020628,000000,9.62226,9.81241,9.62226,9.68596,9000415.2496362,0
+GAP.US,D,20020701,000000,9.69465,9.7574,9.31919,9.3327,3020764.1467067,0
+GAP.US,D,20020702,000000,9.26513,9.59331,9.14245,9.42922,5896767.2667488,0
+GAP.US,D,20020703,000000,9.32594,9.62226,9.29988,9.60585,3577783.1852611,0
+GAP.US,D,20020705,000000,9.59909,9.90125,9.56628,9.81917,1868352.3691653,0
+GAP.US,D,20020708,000000,9.80469,9.84907,9.5518,9.7487,4428551.2999521,0
+GAP.US,D,20020709,000000,9.95814,10.2757,9.95814,10.0952,7383498.215063,0
+GAP.US,D,20020710,000000,10.0604,10.1811,9.79407,9.97936,5601840.2188152,0
+GAP.US,D,20020711,000000,9.92345,10.0952,9.18888,9.51126,9137585.2478424,0
+GAP.US,D,20020712,000000,9.48424,9.51802,9.14825,9.3742,4094960.4617855,0
+GAP.US,D,20020715,000000,9.34621,9.48424,9.04293,9.36262,5951193.2934995,0
+GAP.US,D,20020716,000000,9.29312,9.3742,8.69633,8.71882,5678161.8092945,0
+GAP.US,D,20020717,000000,8.71882,9.06485,8.44354,8.81322,7885796.9929263,0
+GAP.US,D,20020718,000000,8.78445,8.89526,8.51805,8.53224,6342436.3714124,0
+GAP.US,D,20020719,000000,8.42916,8.44354,8.12752,8.29422,6277056.3465875,0
+GAP.US,D,20020722,000000,8.18978,8.44354,7.85234,7.95697,7500245.8913133,0
+GAP.US,D,20020723,000000,7.88738,8.09973,7.54367,7.77078,8842956.5779893,0
+GAP.US,D,20020724,000000,7.16125,8.12,6.20838,8.10591,15014069.021325,0
+GAP.US,D,20020725,000000,8.35271,8.35966,7.78468,8.05919,11284226.978847,0
+GAP.US,D,20020726,000000,8.05919,8.32558,7.96913,8.32558,4974335.5749468,0
+GAP.US,D,20020729,000000,8.45493,9.20915,8.42163,9.03927,7863905.5733378,0
+GAP.US,D,20020730,000000,8.93657,8.94313,8.42163,8.72963,6712514.2902732,0
+GAP.US,D,20020731,000000,8.78445,8.78445,8.12,8.29422,6590075.6737579,0
+GAP.US,D,20020801,000000,8.35271,8.37443,7.94085,8.01836,5950759.1948337,0
+GAP.US,D,20020802,000000,8.01836,8.12752,7.42794,7.67522,6423863.5423807,0
+GAP.US,D,20020805,000000,7.68043,7.77705,7.33237,7.43479,7015905.7441717,0
+GAP.US,D,20020806,000000,7.50322,7.78468,7.50322,7.6677,8116805.8614225,0
+GAP.US,D,20020807,000000,7.73796,7.79182,7.23653,7.60621,7470185.3357354,0
+GAP.US,D,20020808,000000,7.84588,7.84588,7.26279,7.61423,12013878.457685,0
+GAP.US,D,20020809,000000,7.54367,7.6954,7.38614,7.61992,8210639.5515375,0
+GAP.US,D,20020812,000000,7.48363,7.5372,7.36683,7.43479,6123829.8779231,0
+GAP.US,D,20020813,000000,7.33237,7.98313,7.33237,7.72242,6637361.3472761,0
+GAP.US,D,20020814,000000,7.79182,8.5251,7.79182,8.49672,6981467.9407112,0
+GAP.US,D,20020815,000000,8.56592,9.14245,8.5251,8.86621,10736547.795834,0
+GAP.US,D,20020816,000000,8.22173,8.31864,7.85234,7.95697,15542042.818604,0
+GAP.US,D,20020819,000000,7.9147,8.33775,7.86016,8.22173,11182218.972568,0
+GAP.US,D,20020820,000000,8.22173,8.22848,7.96913,8.09973,5715804.0690156,0
+GAP.US,D,20020821,000000,8.13255,8.27183,8.05243,8.21478,4547926.360967,0
+GAP.US,D,20020822,000000,8.27955,8.28717,8.01836,8.19847,8225963.5452494,0
+GAP.US,D,20020823,000000,8.05243,8.08534,7.94085,7.98313,7955258.9956585,0
+GAP.US,D,20020826,000000,8.05243,8.17521,7.94934,8.16835,3637167.6755305,0
+GAP.US,D,20020827,000000,8.16835,8.16835,7.9147,8.01836,7680765.6660658,0
+GAP.US,D,20020828,000000,7.94934,8.01836,7.88738,7.92097,3275562.4509147,0
+GAP.US,D,20020829,000000,7.8675,8.03776,7.75051,8.03776,3265195.8846865,0
+GAP.US,D,20020830,000000,7.88188,8.12,7.88188,8.00417,3687224.7426785,0
+GAP.US,D,20020903,000000,7.93342,7.93342,7.71759,7.86016,5510776.8862951,0
+GAP.US,D,20020904,000000,7.86016,8.12,7.83902,8.12,5390531.5558787,0
+GAP.US,D,20020905,000000,8.08534,8.76293,8.08534,8.48871,10618341.382302,0
+GAP.US,D,20020906,000000,8.66129,9.01929,8.66129,8.94873,6927612.7692465,0
+GAP.US,D,20020909,000000,8.8802,9.17537,8.69633,9.07141,5535725.6451739,0
+GAP.US,D,20020910,000000,8.60106,8.86621,8.5251,8.59382,13573292.441552,0
+GAP.US,D,20020911,000000,8.59382,8.73667,8.48871,8.58668,5430513.182634,0
+GAP.US,D,20020912,000000,8.38852,8.58668,8.2364,8.28717,6130395.2317297,0
+GAP.US,D,20020913,000000,8.24239,8.63359,8.20435,8.51081,4191122.1225496,0
+GAP.US,D,20020916,000000,8.45493,8.64054,8.38852,8.5251,2948086.2913289,0
+GAP.US,D,20020917,000000,8.68194,8.69633,8.42163,8.45493,3414920.5550448,0
+GAP.US,D,20020918,000000,8.45493,8.53746,8.27955,8.5251,5864951.6678778,0
+GAP.US,D,20020919,000000,8.37443,8.47626,8.35271,8.35271,3701092.071178,0
+GAP.US,D,20020920,000000,8.40686,8.51081,8.35966,8.48167,5301515.4285221,0
+GAP.US,D,20020923,000000,8.2364,8.42163,8.16835,8.32558,4843433.5885017,0
+GAP.US,D,20020924,000000,8.18312,8.2364,7.79182,7.96913,7801152.9332775,0
+GAP.US,D,20020925,000000,8.03101,8.25618,7.9147,8.19847,3504231.9523768,0
+GAP.US,D,20020926,000000,8.51081,8.74392,8.30705,8.51081,7743950.3327218,0
+GAP.US,D,20020927,000000,8.37443,8.37443,7.89385,7.90089,4706991.9229018,0
+GAP.US,D,20020930,000000,7.72242,7.73072,7.36683,7.41394,9085057.237215,0
+GAP.US,D,20021001,000000,7.41394,7.41394,6.79784,6.90739,21751388.061612,0
+GAP.US,D,20021002,000000,6.83905,7.05198,6.70865,6.80469,7049466.0259857,0
+GAP.US,D,20021003,000000,6.83182,6.85237,6.18801,6.2633,13131123.063124,0
+GAP.US,D,20021004,000000,6.20152,6.48916,5.7084,6.43453,20702732.081399,0
+GAP.US,D,20021007,000000,6.35925,6.48916,5.97547,6.04381,11776156.082377,0
+GAP.US,D,20021008,000000,6.20152,6.66078,6.15346,6.55104,8371303.71548,0
+GAP.US,D,20021009,000000,6.31813,6.3522,6.03715,6.3522,8670316.8854608,0
+GAP.US,D,20021010,000000,6.24959,6.63317,6.06446,6.43453,10701375.443557,0
+GAP.US,D,20021011,000000,6.62642,6.69476,6.42759,6.61262,9219458.9498964,0
+GAP.US,D,20021014,000000,6.59234,6.9211,6.48916,6.82535,4408709.1575972,0
+GAP.US,D,20021015,000000,7.42794,7.76344,7.01753,7.16125,13835237.315202,0
+GAP.US,D,20021016,000000,7.16125,7.16125,6.90082,7.00334,5977024.7541999,0
+GAP.US,D,20021017,000000,7.27717,7.2845,7.07264,7.18856,4554933.0656843,0
+GAP.US,D,20021018,000000,7.14725,7.39927,6.96926,7.20922,5210745.2939075,0
+GAP.US,D,20021021,000000,6.96926,7.20922,6.88683,7.04484,5439997.0470406,0
+GAP.US,D,20021022,000000,7.10622,7.10622,6.69476,6.82535,6015695.7966779,0
+GAP.US,D,20021023,000000,6.83182,6.99677,6.72922,6.96926,6027081.821348,0
+GAP.US,D,20021024,000000,7.17495,7.31153,6.98934,7.26279,6648450.0299006,0
+GAP.US,D,20021025,000000,7.07264,7.79858,7.01753,7.77705,11105460.175318,0
+GAP.US,D,20021028,000000,8.20435,8.21478,7.77705,7.81209,15036102.377709,0
+GAP.US,D,20021029,000000,7.81209,7.98979,7.46249,7.86016,10300948.951388,0
+GAP.US,D,20021030,000000,7.79182,8.20879,7.55129,7.99655,11983816.866073,0
+GAP.US,D,20021031,000000,8.16835,8.27183,7.79182,8.04528,9073821.4376203,0
+GAP.US,D,20021101,000000,8.17521,8.5444,8.12,8.51081,16818787.084644,0
+GAP.US,D,20021104,000000,8.7107,8.99198,8.37443,8.45493,12741930.298481,0
+GAP.US,D,20021105,000000,8.48871,8.75646,8.46294,8.72963,9215224.6748439,0
+GAP.US,D,20021106,000000,8.72963,8.86621,8.45493,8.72413,11377621.390121,0
+GAP.US,D,20021107,000000,9.15394,9.29312,8.81322,9.16928,23729767.347971,0
+GAP.US,D,20021108,000000,8.98435,9.2381,8.8802,8.98435,8462508.9847953,0
+GAP.US,D,20021111,000000,9.08618,9.20915,8.77818,8.8802,7109298.0833759,0
+GAP.US,D,20021112,000000,8.9609,9.07943,8.83301,8.97585,7813555.3082843,0
+GAP.US,D,20021113,000000,9.08618,9.36744,8.89526,9.36262,13745493.891275,0
+GAP.US,D,20021114,000000,9.66955,9.66955,9.39351,9.49581,13175780.315843,0
+GAP.US,D,20021115,000000,9.84042,10.1492,9.6821,10.128,20156512.671703,0
+GAP.US,D,20021118,000000,9.87423,10.2515,9.69465,9.70334,8858568.5894318,0
+GAP.US,D,20021119,000000,9.72554,9.7989,9.53732,9.65026,7417797.1898333,0
+GAP.US,D,20021120,000000,9.71878,9.81917,9.58558,9.68596,10949021.998147,0
+GAP.US,D,20021121,000000,9.6821,9.99774,9.65026,9.9939,10507004.916865,0
+GAP.US,D,20021122,000000,9.97936,10.2313,9.84042,10.1136,8682430.2067021,0
+GAP.US,D,20021125,000000,10.2169,10.4022,10.156,10.3925,9217995.0324388,0
+GAP.US,D,20021126,000000,10.4022,10.4572,10.1715,10.2169,8421069.6567925,0
+GAP.US,D,20021127,000000,10.3201,10.9349,10.2641,10.794,12974393.760119,0
+GAP.US,D,20021129,000000,10.7998,10.9349,10.6965,10.8616,3594848.7538112,0
+GAP.US,D,20021202,000000,11.3549,11.4436,10.8674,10.9282,20240127.948595,0
+GAP.US,D,20021203,000000,11.102,11.2351,10.6888,10.767,18642483.237126,0
+GAP.US,D,20021204,000000,10.3317,11.2603,10.3317,11.073,16423751.082589,0
+GAP.US,D,20021205,000000,11.073,11.073,10.6627,10.6685,15136210.295795,0
+GAP.US,D,20021206,000000,10.4494,10.7052,10.3848,10.6299,7438080.6830991,0
+GAP.US,D,20021209,000000,10.6367,10.6367,10.2989,10.3317,6619118.842964,0
+GAP.US,D,20021210,000000,10.3201,10.7806,10.2593,10.7806,6911271.3891627,0
+GAP.US,D,20021211,000000,10.8674,10.9513,10.6753,10.7998,7813267.2905538,0
+GAP.US,D,20021212,000000,10.7806,10.9349,10.5739,10.8481,8728544.1246331,0
+GAP.US,D,20021213,000000,10.8568,11.0035,10.6415,10.7448,7634209.3611889,0
+GAP.US,D,20021216,000000,10.7448,11.1908,10.6753,11.156,7954089.3121414,0
+GAP.US,D,20021217,000000,11.156,11.21,11.0112,11.1251,9329338.7501196,0
+GAP.US,D,20021218,000000,11.0865,11.1251,10.546,10.711,10236888.835155,0
+GAP.US,D,20021219,000000,10.6888,11.0189,10.684,10.9021,6728713.7335617,0
+GAP.US,D,20021220,000000,10.8954,10.9437,10.711,10.8481,9544881.6881086,0
+GAP.US,D,20021223,000000,10.8568,10.8568,10.0383,10.128,11744634.717447,0
+GAP.US,D,20021224,000000,10.1328,10.156,9.78732,9.90125,6215765.5519148,0
+GAP.US,D,20021226,000000,9.9939,10.3269,9.97936,10.1811,4338080.579453,0
+GAP.US,D,20021227,000000,10.1763,10.2245,9.92345,9.96393,3003541.1008363,0
+GAP.US,D,20021230,000000,10.1966,10.4707,9.92345,10.4707,4745955.1272503,0
+GAP.US,D,20021231,000000,10.2989,10.711,10.2844,10.6213,6227439.5943152,0
+GAP.US,D,20030102,000000,10.6753,11.0035,10.656,10.9987,7087413.9160324,0
+GAP.US,D,20030103,000000,10.9649,11.0035,10.6145,10.6753,5899677.4890689,0
+GAP.US,D,20030106,000000,10.6888,10.9861,10.6888,10.7806,8721540.5280209,0
+GAP.US,D,20030107,000000,10.711,10.8134,10.5257,10.7526,11115383.318565,0
+GAP.US,D,20030108,000000,10.7526,11.0932,10.7052,10.8384,11177113.392079,0
+GAP.US,D,20030109,000000,11.0189,11.0537,10.435,10.8259,14712425.358475,0
+GAP.US,D,20030110,000000,10.7448,11.0604,10.711,10.7602,8436100.4525989,0
+GAP.US,D,20030113,000000,10.8481,10.9089,10.5923,10.6059,7830345.2915238,0
+GAP.US,D,20030114,000000,10.5739,10.7728,10.546,10.6965,5136168.3863713,0
+GAP.US,D,20030115,000000,10.6059,10.6753,10.2921,10.3539,5996432.7978891,0
+GAP.US,D,20030116,000000,10.3973,10.4022,10.1647,10.2641,8577941.9326284,0
+GAP.US,D,20030117,000000,10.2641,10.2641,10.0604,10.1406,5335808.1870824,0
+GAP.US,D,20030121,000000,10.128,10.212,9.65026,9.70334,7599335.3869926,0
+GAP.US,D,20030122,000000,9.73809,10.017,9.64253,9.8867,11070434.940011,0
+GAP.US,D,20030123,000000,10.0952,10.5672,10.0383,10.518,8772763.134546,0
+GAP.US,D,20030124,000000,10.518,10.518,10.0306,10.0518,7953799.2223409,0
+GAP.US,D,20030127,000000,9.8867,9.89348,9.58076,9.58558,10754646.291281,0
+GAP.US,D,20030128,000000,10.0238,10.2844,10.017,10.1406,10982002.10036,0
+GAP.US,D,20030129,000000,9.97268,10.1763,9.90793,10.0952,11533332.270721,0
+GAP.US,D,20030130,000000,10.2641,10.3539,9.92345,10.128,5199654.539213,0
+GAP.US,D,20030131,000000,9.8867,10.1811,9.85683,10.0103,8663459.3697837,0
+GAP.US,D,20030203,000000,10.128,10.3317,9.95814,10.0672,6897262.1238681,0
+GAP.US,D,20030204,000000,10.0759,10.1136,9.85683,10.0604,6995032.7469899,0
+GAP.US,D,20030205,000000,10.3201,10.5257,10.1763,10.2515,11521362.958344,0
+GAP.US,D,20030206,000000,10.6059,10.8481,10.5392,10.6299,33524630.813564,0
+GAP.US,D,20030207,000000,10.7448,10.7998,10.3761,10.4205,10858104.746562,0
+GAP.US,D,20030210,000000,10.5054,10.5054,10.3539,10.3973,7748915.0124506,0
+GAP.US,D,20030211,000000,10.5392,10.6059,10.2757,10.3269,6864285.12976,0
+GAP.US,D,20030212,000000,10.3269,10.5875,10.3201,10.3925,6141636.2114993,0
+GAP.US,D,20030213,000000,10.3973,10.3973,9.95814,10.045,9632444.2583575,0
+GAP.US,D,20030214,000000,10.0604,10.2515,9.87423,10.2515,5792860.2083111,0
+GAP.US,D,20030218,000000,10.2593,10.3973,10.128,10.2641,6012921.2949431,0
+GAP.US,D,20030219,000000,10.2989,10.4022,10.0518,10.156,4047238.6175316,0
+GAP.US,D,20030220,000000,10.212,10.2313,10.017,10.099,5096330.7684813,0
+GAP.US,D,20030221,000000,10.156,10.2989,10.0826,10.2477,6136526.4868704,0
+GAP.US,D,20030224,000000,10.2245,10.2313,10.0383,10.128,5858533.4310416,0
+GAP.US,D,20030225,000000,9.95814,10.2989,9.81917,10.128,6011754.719531,0
+GAP.US,D,20030226,000000,10.128,10.2641,10.0518,10.1136,4249935.757533,0
+GAP.US,D,20030227,000000,10.1136,10.1966,9.90793,10.156,6198545.6141494,0
+GAP.US,D,20030228,000000,9.14825,9.58558,8.8886,8.93657,46015263.570108,0
+GAP.US,D,20030303,000000,9.01186,9.07943,8.63359,8.87364,14787293.391846,0
+GAP.US,D,20030304,000000,8.89526,8.93001,8.6137,8.70444,11473790.30313,0
+GAP.US,D,20030305,000000,8.73667,8.83301,8.53224,8.80598,13895070.408628,0
+GAP.US,D,20030306,000000,8.91601,9.19467,8.72413,9.03357,12199792.866692,0
+GAP.US,D,20030307,000000,9.03357,9.40702,8.22848,9.40702,14009622.726709,0
+GAP.US,D,20030310,000000,9.2381,9.33848,9.0938,9.15394,8709137.116979,0
+GAP.US,D,20030311,000000,9.18115,9.26513,9.05916,9.07943,10003539.56359,0
+GAP.US,D,20030312,000000,9.07943,9.18115,8.96843,9.10713,7933368.612105,0
+GAP.US,D,20030313,000000,9.31919,9.83266,9.25161,9.73037,11324502.839543,0
+GAP.US,D,20030314,000000,9.76415,9.92345,9.70334,9.76415,6244077.2804095,0
+GAP.US,D,20030317,000000,9.76415,10.1647,9.6628,10.099,9649365.8180424,0
+GAP.US,D,20030318,000000,10.099,10.1898,10.0035,10.1068,10154281.62032,0
+GAP.US,D,20030319,000000,10.1068,10.2699,9.97936,10.2593,9975081.75416,0
+GAP.US,D,20030320,000000,10.1898,10.3385,10.0306,10.3385,7278140.7076227,0
+GAP.US,D,20030321,000000,10.3761,10.4022,10.1328,10.2313,8979542.2524545,0
+GAP.US,D,20030324,000000,10.1406,10.1492,9.73037,9.86165,5759291.6382171,0
+GAP.US,D,20030325,000000,9.95814,10.1204,9.90125,10.1068,6365338.9611627,0
+GAP.US,D,20030326,000000,10.1406,10.3201,10.0604,10.1763,9339122.0286418,0
+GAP.US,D,20030327,000000,10.1715,10.2245,10.0759,10.1647,3726924.5679134,0
+GAP.US,D,20030328,000000,10.1406,10.2033,10.0238,10.0238,6245390.9727918,0
+GAP.US,D,20030331,000000,9.62226,10.128,9.62226,9.92925,6474209.6632942,0
+GAP.US,D,20030401,000000,9.92925,10.2169,9.7989,10.0759,9002020.067854,0
+GAP.US,D,20030402,000000,10.3471,10.4852,10.2169,10.4089,11584991.047981,0
+GAP.US,D,20030403,000000,10.5672,10.5672,10.3133,10.3973,6272390.0449393,0
+GAP.US,D,20030404,000000,10.4205,10.6888,10.4022,10.656,5912229.053116,0
+GAP.US,D,20030407,000000,11.0189,11.0257,10.5739,10.7303,10549463.70331,0
+GAP.US,D,20030408,000000,10.6213,10.656,10.3684,10.5595,9233172.9452155,0
+GAP.US,D,20030409,000000,10.5672,10.6888,10.4707,10.4852,6882956.5525629,0
+GAP.US,D,20030410,000000,10.6213,10.8616,10.3607,10.8201,13668730.949885,0
+GAP.US,D,20030411,000000,10.9939,11.156,10.8819,11.102,10839432.287725,0
+GAP.US,D,20030414,000000,10.767,11.1762,10.7602,11.13,11799655.428289,0
+GAP.US,D,20030415,000000,11.13,11.3751,11.0604,11.3345,10184932.715849,0
+GAP.US,D,20030416,000000,11.3345,11.4697,10.9717,10.9987,7843183.8372663,0
+GAP.US,D,20030417,000000,11.0537,11.2477,10.8819,11.2351,4992140.8724881,0
+GAP.US,D,20030421,000000,11.1251,11.2178,10.9176,10.9591,4415711.7181745,0
+GAP.US,D,20030422,000000,11.1251,11.2989,10.8954,11.24,10472124.726459,0
+GAP.US,D,20030423,000000,11.24,11.2911,11.0865,11.2264,5141573.3809759,0
+GAP.US,D,20030424,000000,11.102,11.156,10.9987,11.102,3980552.1525694,0
+GAP.US,D,20030425,000000,11.102,11.1762,10.9987,11.073,3803821.1578186,0
+GAP.US,D,20030428,000000,11.0469,11.3269,11.0469,11.2525,7694185.4274443,0
+GAP.US,D,20030429,000000,11.3413,11.627,11.2911,11.4234,7762482.9268344,0
+GAP.US,D,20030430,000000,11.4301,11.5266,11.3413,11.3944,8044420.1679153,0
+GAP.US,D,20030501,000000,11.3751,11.3751,10.8616,10.9649,11657949.668845,0
+GAP.US,D,20030502,000000,11.1704,11.3828,11.1078,11.3211,6728713.7335617,0
+GAP.US,D,20030505,000000,11.3751,11.4301,11.1908,11.2651,10107879.684659,0
+GAP.US,D,20030506,000000,11.24,11.5132,11.1348,11.4002,9737366.6310971,0
+GAP.US,D,20030507,000000,11.3065,11.3944,11.2525,11.3751,7564012.8096404,0
+GAP.US,D,20030508,000000,12.0961,12.3539,11.7863,11.8432,44202803.217221,0
+GAP.US,D,20030509,000000,11.9243,11.9243,11.6212,11.7525,20763582.561196,0
+GAP.US,D,20030512,000000,11.6077,12.0961,11.5132,11.9899,13704927.940779,0
+GAP.US,D,20030513,000000,11.9977,12.1752,11.9243,12.0613,9009902.2221479,0
+GAP.US,D,20030514,000000,12.1965,12.2022,11.6019,11.8008,8401661.6131033,0
+GAP.US,D,20030515,000000,11.96,11.96,11.4697,11.627,10717433.986085,0
+GAP.US,D,20030516,000000,11.627,11.627,11.2264,11.2264,8728111.0620024,0
+GAP.US,D,20030519,000000,11.24,11.4089,11.156,11.21,9334154.240808,0
+GAP.US,D,20030520,000000,11.2718,11.459,11.2178,11.3065,6778475.5307342,0
+GAP.US,D,20030521,000000,11.2014,11.5469,11.2014,11.4089,7218015.4523271,0
+GAP.US,D,20030522,000000,11.4436,11.82,11.2989,11.7863,11613737.911176,0
+GAP.US,D,20030523,000000,11.7863,11.9899,11.2525,11.3065,14120241.219888,0
+GAP.US,D,20030527,000000,11.3065,11.5817,11.183,11.5469,9538749.3969328,0
+GAP.US,D,20030528,000000,11.5546,11.6821,11.4784,11.6773,6683475.2652072,0
+GAP.US,D,20030529,000000,11.5817,11.7187,11.3944,11.4986,5957325.5846753,0
+GAP.US,D,20030530,000000,11.5469,11.6773,11.5064,11.6501,5153683.5941121,0
+GAP.US,D,20030602,000000,11.7187,11.96,11.6975,11.9446,10066728.374386,0
+GAP.US,D,20030603,000000,11.8578,12.1482,11.7708,12.1482,8845288.6927784,0
+GAP.US,D,20030604,000000,12.0787,12.516,12.0546,12.4021,9071195.0888907,0
+GAP.US,D,20030605,000000,12.1965,12.459,12.1482,12.3539,11050302.707855,0
+GAP.US,D,20030606,000000,12.4909,12.5218,12.1164,12.1618,9825941.4075429,0
+GAP.US,D,20030609,000000,12.1618,12.1618,11.8808,12.0874,6792336.6430235,0
+GAP.US,D,20030610,000000,12.0275,12.1376,11.6135,11.7786,9415004.3402803,0
+GAP.US,D,20030611,000000,11.7863,11.96,11.6975,11.8066,6102087.6473748,0
+GAP.US,D,20030612,000000,11.8578,11.9021,11.5817,11.6501,8652222.534154,0
+GAP.US,D,20030613,000000,11.6773,11.7061,11.4494,11.5266,6978254.1601355,0
+GAP.US,D,20030616,000000,11.6501,11.9899,11.5132,11.765,9660313.5999066,0
+GAP.US,D,20030617,000000,11.8578,11.8674,11.627,11.765,10186683.615002,0
+GAP.US,D,20030618,000000,11.7863,12.0343,11.6897,12.0121,10732026.539086,0
+GAP.US,D,20030619,000000,12.0275,12.0961,11.8742,11.96,5387316.739268,0
+GAP.US,D,20030620,000000,12.0275,12.0275,11.8596,11.9089,11226145.82061,0
+GAP.US,D,20030623,000000,11.9243,12.2254,11.9021,12.1965,9427552.7962223,0
+GAP.US,D,20030624,000000,12.1965,12.459,12.1965,12.4185,8576626.168176,0
+GAP.US,D,20030625,000000,12.5073,12.9002,12.4687,12.7379,11800089.526954,0
+GAP.US,D,20030626,000000,12.7033,12.9233,12.6791,12.8509,9581069.3546873,0
+GAP.US,D,20030627,000000,12.8509,13.0883,12.6791,12.766,6317190.2704881,0
+GAP.US,D,20030630,000000,12.7091,12.8944,12.7033,12.8558,5289396.9271058,0
+GAP.US,D,20030701,000000,12.5836,12.9658,12.5836,12.9658,6060498.0942967,0
+GAP.US,D,20030702,000000,12.9861,13.0121,12.8355,12.9861,5078674.6599802,0
+GAP.US,D,20030703,000000,12.9861,12.9928,12.7457,12.7457,2398955.6232783,0
+GAP.US,D,20030707,000000,12.8838,13.0545,12.8509,13.0545,4658834.943947,0
+GAP.US,D,20030708,000000,13.0333,13.2332,13.0005,13.211,8712932.1131907,0
+GAP.US,D,20030709,000000,13.211,13.4417,13.1907,13.2524,7987066.3062493,0
+GAP.US,D,20030710,000000,13.2582,13.3635,12.8944,13.0603,7018392.228176,0
+GAP.US,D,20030711,000000,13.0208,13.0883,12.7457,12.9928,6940603.6121343,0
+GAP.US,D,20030714,000000,13.1646,13.3905,13.1579,13.2418,4708450.6601843,0
+GAP.US,D,20030715,000000,13.3635,13.4195,13.0208,13.1839,5128877.8080636,0
+GAP.US,D,20030716,000000,13.294,13.3248,13.0479,13.0671,3599959.5144751,0
+GAP.US,D,20030717,000000,12.9861,13.0971,12.8692,12.9658,4317356.7713116,0
+GAP.US,D,20030718,000000,13.0545,13.1984,12.9156,13.1907,4077737.4159152,0
+GAP.US,D,20030721,000000,13.1231,13.2177,13.0333,13.0545,3906269.4789737,0
+GAP.US,D,20030722,000000,13.0545,13.0545,12.6424,12.8509,6519592.1405139,0
+GAP.US,D,20030723,000000,12.8558,12.9368,12.7457,12.9078,6709594.7436381,0
+GAP.US,D,20030724,000000,12.9233,13.1337,12.7235,12.8017,8587716.9228706,0
+GAP.US,D,20030725,000000,12.8509,13.1839,12.8142,13.1337,6034812.7145316,0
+GAP.US,D,20030728,000000,13.1231,13.1289,12.9078,12.9233,7537893.3312095,0
+GAP.US,D,20030729,000000,12.9233,12.9233,12.4021,12.4687,11402283.167304,0
+GAP.US,D,20030730,000000,12.2988,12.3683,12.1898,12.1965,12584035.456097,0
+GAP.US,D,20030731,000000,12.1164,12.4986,12.1164,12.3297,6839031.7765906,0
+GAP.US,D,20030801,000000,12.3297,12.3297,12.1299,12.1752,6268592.9766577,0
+GAP.US,D,20030804,000000,12.212,12.2795,11.9523,12.24,4923258.013322,0
+GAP.US,D,20030805,000000,12.1077,12.2322,11.9243,11.9793,4565584.541538,0
+GAP.US,D,20030806,000000,12.1164,12.1898,11.9243,12.1376,7989113.5114129,0
+GAP.US,D,20030807,000000,12.3065,12.5758,12.2467,12.4446,7260920.7698575,0
+GAP.US,D,20030808,000000,12.4832,12.6424,12.459,12.627,3477377.9251295,0
+GAP.US,D,20030811,000000,12.5942,12.8355,12.5942,12.7583,4061541.0807318,0
+GAP.US,D,20030812,000000,12.794,12.9793,12.7583,12.9735,4162378.367459,0
+GAP.US,D,20030813,000000,12.9156,13.0971,12.7882,12.9928,7572919.6025511,0
+GAP.US,D,20030814,000000,13.0208,13.1984,12.9735,13.1772,5515298.1430431,0
+GAP.US,D,20030815,000000,13.1694,13.2582,13.0883,13.211,1689441.5567707,0
+GAP.US,D,20030818,000000,13.2032,13.211,12.9793,13.1231,3989157.4592945,0
+GAP.US,D,20030819,000000,13.1694,13.2264,13.0333,13.2264,4745806.974245,0
+GAP.US,D,20030820,000000,13.2177,13.3557,13.0671,13.3152,6129373.7012178,0
+GAP.US,D,20030821,000000,13.5024,13.5912,13.211,13.4619,10356694.886731,0
+GAP.US,D,20030822,000000,13.7071,13.8065,13.1646,13.1694,13191101.20145,0
+GAP.US,D,20030825,000000,13.348,13.4311,13.2264,13.3557,5710408.3987261,0
+GAP.US,D,20030826,000000,13.3557,13.6356,13.3248,13.6356,6396428.2994974,0
+GAP.US,D,20030827,000000,13.6356,13.7071,13.599,13.6492,4004916.5877072,0
+GAP.US,D,20030828,000000,13.6694,13.93,13.6646,13.8953,7925051.3231104,0
+GAP.US,D,20030829,000000,13.8885,14.3374,13.8702,14.3162,6979856.9062833,0
+GAP.US,D,20030902,000000,14.3557,14.4513,14.2476,14.4117,5821168.8287008,0
+GAP.US,D,20030903,000000,14.4165,14.5874,14.2948,14.3914,13097263.367195,0
+GAP.US,D,20030904,000000,13.2332,13.5275,12.4397,12.459,38964477.63553,0
+GAP.US,D,20030905,000000,12.4021,12.6714,12.2602,12.516,22506578.83928,0
+GAP.US,D,20030908,000000,12.516,12.5218,12.2795,12.3297,14081859.231176,0
+GAP.US,D,20030909,000000,12.3297,12.3885,12.0613,12.3065,11150845.760642,0
+GAP.US,D,20030910,000000,12.3065,12.4832,12.2022,12.24,11981193.625447,0
+GAP.US,D,20030911,000000,12.3152,12.5392,12.212,12.3605,10915892.706895,0
+GAP.US,D,20030912,000000,12.3365,12.5546,12.2196,12.4687,6625393.070935,0
+GAP.US,D,20030915,000000,12.5266,12.5758,12.3471,12.3683,4990385.829195,0
+GAP.US,D,20030916,000000,12.3809,12.569,12.24,12.5546,7394445.9969273,0
+GAP.US,D,20030917,000000,12.5942,12.7379,12.4021,12.5266,9803468.7723183,0
+GAP.US,D,20030918,000000,12.4687,12.627,12.4311,12.5758,6832758.5846546,0
+GAP.US,D,20030919,000000,12.5758,12.6077,12.4446,12.5836,5148435.040793,0
+GAP.US,D,20030922,000000,12.5836,12.6791,12.3809,12.6791,7751395.280245,0
+GAP.US,D,20030923,000000,12.9861,12.9861,12.4446,12.5392,12244597.236381,0
+GAP.US,D,20030924,000000,12.569,12.5758,12.0343,12.1299,14107105.332101,0
+GAP.US,D,20030925,000000,12.154,12.2679,12.0681,12.1752,7777080.6600101,0
+GAP.US,D,20030926,000000,12.0275,12.3065,12.0275,12.2467,7507543.7218662,0
+GAP.US,D,20030929,000000,12.3229,12.3229,11.9311,11.9977,8007213.0428948,0
+GAP.US,D,20030930,000000,11.9021,11.9156,11.6425,11.7332,13766068.510376,0
+GAP.US,D,20031001,000000,11.7332,12.1752,11.6773,12.0787,13477412.582308,0
+GAP.US,D,20031002,000000,12.1444,12.4909,12.1077,12.3683,10713638.989874,0
+GAP.US,D,20031003,000000,12.5392,12.5942,12.3152,12.4687,9501980.5147182,0
+GAP.US,D,20031006,000000,12.3683,12.627,12.3683,12.5624,5392425.427862,0
+GAP.US,D,20031007,000000,12.4909,12.6791,12.4311,12.5942,6443419.739075,0
+GAP.US,D,20031008,000000,12.5942,12.6511,12.4021,12.4629,6639840.5790354,0
+GAP.US,D,20031009,000000,13.0063,13.1907,12.8838,13.1231,21466826.543872,0
+GAP.US,D,20031010,000000,13.1231,13.321,13.0479,13.0971,7171318.2466899,0
+GAP.US,D,20031013,000000,13.2862,13.4551,13.1907,13.3635,5523035.2524367,0
+GAP.US,D,20031014,000000,13.3248,13.5584,13.2746,13.5449,4721580.3317624,0
+GAP.US,D,20031015,000000,13.6646,13.6646,13.3982,13.486,4036003.8539719,0
+GAP.US,D,20031016,000000,13.4619,13.5024,13.0208,13.4039,4352230.7455079,0
+GAP.US,D,20031017,000000,13.3248,13.4937,13.0729,13.1047,5929742.1887868,0
+GAP.US,D,20031020,000000,13.1231,13.2264,12.9494,13.0121,8861628.0007922,0
+GAP.US,D,20031021,000000,13.0208,13.0208,12.7157,12.7535,10595436.72048,0
+GAP.US,D,20031022,000000,12.7535,12.7535,12.3471,12.569,11145444.910178,0
+GAP.US,D,20031023,000000,12.569,12.6791,12.3605,12.5218,6421527.2834515,0
+GAP.US,D,20031024,000000,12.5266,12.5266,12.1965,12.4397,5814020.1871883,0
+GAP.US,D,20031027,000000,12.4446,12.569,12.3365,12.3885,6097856.4804274,0
+GAP.US,D,20031028,000000,12.4687,12.766,12.4397,12.7033,5722522.7560024,0
+GAP.US,D,20031029,000000,12.6646,12.8692,12.5884,12.8355,7574964.7356447,0
+GAP.US,D,20031030,000000,12.8355,13.0479,12.8355,12.9494,7472377.5857994,0
+GAP.US,D,20031031,000000,13.0208,13.1907,12.9928,13.0729,8264192.2007816,0
+GAP.US,D,20031103,000000,13.0729,13.2177,12.9494,13.0121,6756657.6696308,0
+GAP.US,D,20031104,000000,13.0121,13.0333,12.8355,12.9233,5240786.1648203,0
+GAP.US,D,20031105,000000,12.8278,12.876,12.5942,12.822,10110068.826617,0
+GAP.US,D,20031106,000000,13.0479,14.1704,13.0479,13.8953,26244880.107548,0
+GAP.US,D,20031107,000000,13.8953,14.153,13.7747,14.1163,8369842.9061275,0
+GAP.US,D,20031110,000000,14.1241,14.2794,14.0748,14.2061,8119433.2461871,0
+GAP.US,D,20031111,000000,14.4581,14.5005,14.2544,14.4117,10185808.165426,0
+GAP.US,D,20031112,000000,14.4725,14.9242,14.4465,14.8711,10911369.378077,0
+GAP.US,D,20031113,000000,14.8711,14.8711,14.6163,14.6163,6309893.4759703,0
+GAP.US,D,20031114,000000,14.5622,15.069,14.5622,14.7813,12027016.417543,0
+GAP.US,D,20031117,000000,14.7669,14.8025,14.3981,14.5005,8930801.9857938,0
+GAP.US,D,20031118,000000,14.5005,14.5758,14.2254,14.2726,7826107.9083663,0
+GAP.US,D,20031119,000000,14.2611,14.4117,14.2061,14.3422,4589079.7433093,0
+GAP.US,D,20031120,000000,14.1829,14.5874,14.1829,14.3837,6345498.8908778,0
+GAP.US,D,20031121,000000,14.6376,14.6376,14.2186,14.2794,11130127.132676,0
+GAP.US,D,20031124,000000,14.3769,14.7813,14.3374,14.596,11081237.676975,0
+GAP.US,D,20031125,000000,14.6656,15.0825,14.596,15.0062,14740888.348081,0
+GAP.US,D,20031126,000000,15.0825,15.0825,14.596,14.8083,5219206.5917674,0
+GAP.US,D,20031128,000000,14.6993,14.8025,14.6308,14.7321,2995074.6228015,0
+GAP.US,D,20031201,000000,14.8576,14.8576,14.5536,14.7611,8964808.7986936,0
+GAP.US,D,20031202,000000,14.6656,14.8083,14.5536,14.5825,8019033.1662306,0
+GAP.US,D,20031203,000000,14.5285,14.7408,14.4783,14.514,6948047.5236224,0
+GAP.US,D,20031204,000000,14.6993,14.8421,14.2109,14.4725,8045152.6446615,0
+GAP.US,D,20031205,000000,14.1984,14.6771,14.1984,14.3557,7427864.3419461,0
+GAP.US,D,20031208,000000,14.3702,14.5005,14.1887,14.3489,3010549.8776237,0
+GAP.US,D,20031209,000000,14.3422,14.4879,14.2186,14.2408,4231260.1905902,0
+GAP.US,D,20031210,000000,14.2408,14.3306,14.0459,14.1655,4134942.0885408,0
+GAP.US,D,20031211,000000,14.1241,14.4879,14.1241,14.43,4796737.4188995,0
+GAP.US,D,20031212,000000,14.4165,14.4223,14.153,14.3374,4426510.3109985,0
+GAP.US,D,20031215,000000,14.6434,14.6656,14.4059,14.4725,7729363.9959312,0
+GAP.US,D,20031216,000000,14.4783,14.8025,14.3374,14.6926,11072772.234976,0
+GAP.US,D,20031217,000000,14.7457,15.1317,14.6038,15.1095,9906499.3451445,0
+GAP.US,D,20031218,000000,15.1095,15.4541,15.1095,15.4184,7432973.0305401,0
+GAP.US,D,20031219,000000,15.4184,15.6182,15.2814,15.5343,8257188.6041694,0
+GAP.US,D,20031222,000000,15.4184,15.8981,15.3856,15.763,8138838.1817712,0
+GAP.US,D,20031223,000000,15.763,16.0815,15.6588,15.8904,5103191.3922634,0
+GAP.US,D,20031224,000000,15.763,15.8585,15.6655,15.6974,1156935.1063593,0
+GAP.US,D,20031226,000000,15.678,15.8981,15.678,15.7311,1069966.1841664,0
+GAP.US,D,20031229,000000,15.7398,15.8981,15.678,15.8721,3153850.0949357,0
+GAP.US,D,20031230,000000,15.8721,15.9377,15.678,15.9251,5290125.259712,0
+GAP.US,D,20031231,000000,15.9251,16.0564,15.7688,15.9029,3021490.407243,0
+GAP.US,D,20040102,000000,15.9174,16.0052,15.372,15.4387,4855542.7656029,0
+GAP.US,D,20040105,000000,15.4995,15.624,15.1569,15.4927,8664332.7472903,0
+GAP.US,D,20040106,000000,15.4869,15.9251,15.4387,15.8295,6948190.4964526,0
+GAP.US,D,20040107,000000,15.8295,15.9541,15.6105,15.763,9502858.0363647,0
+GAP.US,D,20040108,000000,15.0757,15.0757,13.3982,13.7071,50414921.925929,0
+GAP.US,D,20040109,000000,13.7071,13.8625,13.5912,13.6038,12560972.280923,0
+GAP.US,D,20040112,000000,13.6096,13.7071,13.5102,13.6038,7139217.7381935,0
+GAP.US,D,20040113,000000,13.6694,13.6829,13.4619,13.6096,6347536.7717264,0
+GAP.US,D,20040114,000000,13.6752,14.0275,13.6694,14.014,10990909.929306,0
+GAP.US,D,20040115,000000,13.986,14.1163,13.7399,13.9802,6011904.9446062,0
+GAP.US,D,20040116,000000,14.0459,14.1105,13.9098,14.014,5023807.2823188,0
+GAP.US,D,20040120,000000,14.0459,14.1375,13.6907,13.7071,7650112.4984668,0
+GAP.US,D,20040121,000000,13.7747,13.8133,13.4706,13.5275,10403972.271969,0
+GAP.US,D,20040122,000000,13.5836,13.8026,13.5836,13.7331,6780369.4027175,0
+GAP.US,D,20040123,000000,13.7071,13.7331,13.4551,13.5102,9006103.0817962,0
+GAP.US,D,20040126,000000,13.5526,13.5526,13.3026,13.4137,9764359.4870345,0
+GAP.US,D,20040127,000000,13.4195,13.4195,12.8509,12.958,17092702.306705,0
+GAP.US,D,20040128,000000,12.9233,13.0121,12.5758,12.6357,23080520.473554,0
+GAP.US,D,20040129,000000,12.6917,12.822,12.4397,12.6077,10592082.039145,0
+GAP.US,D,20040130,000000,12.5073,12.8558,12.4986,12.7322,9051637.8561613,0
+GAP.US,D,20040202,000000,12.8692,13.0545,12.8509,12.9494,11888813.492441,0
+GAP.US,D,20040203,000000,12.9861,13.2264,12.9658,13.1579,12782351.204076,0
+GAP.US,D,20040204,000000,13.3248,13.3982,12.931,12.9494,15342700.359939,0
+GAP.US,D,20040205,000000,13.9802,14.2476,13.8065,14.1105,24067453.6325,0
+GAP.US,D,20040206,000000,14.0545,14.2109,13.8432,13.8557,9565899.7301906,0
+GAP.US,D,20040209,000000,13.877,13.9658,13.7583,13.7901,7394883.2036981,0
+GAP.US,D,20040210,000000,13.7901,13.877,13.6829,13.7515,8252808.2481817,0
+GAP.US,D,20040211,000000,13.7583,14.0401,13.7399,13.9658,7219035.9468039,0
+GAP.US,D,20040212,000000,13.9658,14.069,13.8026,13.877,6194456.3839972,0
+GAP.US,D,20040213,000000,13.8953,13.9802,13.8026,13.8432,6245537.053727,0
+GAP.US,D,20040217,000000,13.9446,14.153,13.9446,14.1105,5290564.5385528,0
+GAP.US,D,20040218,000000,14.3228,14.4725,14.153,14.2544,8201881.9476671,0
+GAP.US,D,20040219,000000,14.3228,14.4513,14.0459,14.0961,6102814.9439461,0
+GAP.US,D,20040220,000000,14.1984,14.1984,13.9802,14.0333,4324357.2598189,0
+GAP.US,D,20040223,000000,14.0613,14.1375,14.014,14.014,5267070.3728165,0
+GAP.US,D,20040224,000000,13.9802,14.0893,13.8953,13.9446,5130190.4644109,0
+GAP.US,D,20040225,000000,13.959,14.4581,13.9446,14.4223,6875809.9831204,0
+GAP.US,D,20040226,000000,14.2544,14.514,14.1829,14.4465,6750019.7933742,0
+GAP.US,D,20040227,000000,14.4513,15.013,14.2408,14.2544,12260936.544394,0
+GAP.US,D,20040301,000000,14.3557,14.4581,14.069,14.1984,9687748.8427898,0
+GAP.US,D,20040302,000000,14.1984,14.3914,14.0275,14.2408,6523093.9388201,0
+GAP.US,D,20040303,000000,14.2312,14.5285,14.0893,14.4387,5745284.4449924,0
+GAP.US,D,20040304,000000,14.4927,14.7901,14.2726,14.7457,10701375.443557,0
+GAP.US,D,20040305,000000,14.5073,14.9377,14.4783,14.8141,9836014.7758656,0
+GAP.US,D,20040308,000000,14.7457,14.8711,14.6656,14.7244,6361111.9383553,0
+GAP.US,D,20040309,000000,14.7321,14.7949,14.514,14.5536,4728880.2343852,0
+GAP.US,D,20040310,000000,14.4725,14.542,14.1887,14.2254,4321150.7314882,0
+GAP.US,D,20040311,000000,14.1829,14.4223,14.0545,14.1037,3975736.6618809,0
+GAP.US,D,20040312,000000,14.1704,14.3981,14.1163,14.3769,3860155.5610427,0
+GAP.US,D,20040315,000000,14.3557,14.3557,14.0613,14.069,4490288.6257107,0
+GAP.US,D,20040316,000000,14.2186,14.2611,14.0545,14.069,3615135.3551818,0
+GAP.US,D,20040317,000000,14.0815,14.2109,14.0545,14.1163,2885338.8314436,0
+GAP.US,D,20040318,000000,14.0815,14.4647,14.069,14.3016,3535605.164302,0
+GAP.US,D,20040319,000000,14.2312,14.3228,14.0961,14.1375,3222001.5133906,0
+GAP.US,D,20040322,000000,14.1453,14.3228,13.9725,14.0217,5319166.3568482,0
+GAP.US,D,20040323,000000,14.0459,14.1588,13.9098,13.959,3651764.3726712,0
+GAP.US,D,20040324,000000,13.9802,14.1781,13.9802,14.0893,3291464.5521577,0
+GAP.US,D,20040325,000000,14.0893,14.4165,14.0459,14.4059,4994620.1042474,0
+GAP.US,D,20040326,000000,14.3914,14.5622,14.3557,14.4465,4362597.3117362,0
+GAP.US,D,20040329,000000,14.4879,14.7176,14.4465,14.6926,5453864.3755401,0
+GAP.US,D,20040330,000000,14.6926,14.8025,14.569,14.7543,4725084.2021385,0
+GAP.US,D,20040331,000000,14.7901,15.0613,14.7669,15.0198,6332073.9493242,0
+GAP.US,D,20040401,000000,15.069,15.1839,14.9116,14.9377,8922779.9667748,0
+GAP.US,D,20040402,000000,15.0062,15.1665,15.0062,15.0893,5963308.6868108,0
+GAP.US,D,20040405,000000,15.0893,15.2814,15.013,15.2273,5267796.6333528,0
+GAP.US,D,20040406,000000,15.1095,15.4464,15.0893,15.4184,5666191.4608834,0
+GAP.US,D,20040407,000000,15.3142,15.372,15.1733,15.3016,5848164.7927433,0
+GAP.US,D,20040408,000000,15.3084,15.344,14.8267,14.9426,7758838.1556981,0
+GAP.US,D,20040412,000000,15.0757,15.2447,14.9724,15.235,5825260.1309231,0
+GAP.US,D,20040413,000000,15.3016,15.3084,14.9522,14.987,4478315.1691946,0
+GAP.US,D,20040414,000000,14.987,15.0757,14.8345,14.8711,5133392.8486015,0
+GAP.US,D,20040415,000000,14.9377,15.0979,14.8856,15.013,3269428.0876689,0
+GAP.US,D,20040416,000000,15.2814,15.2814,15.0825,15.1839,3495911.5552772,0
+GAP.US,D,20040419,000000,15.1443,15.2408,14.959,14.987,4537416.8219086,0
+GAP.US,D,20040420,000000,15.0613,15.2968,14.9116,14.9184,3567709.8169384,0
+GAP.US,D,20040421,000000,14.987,15.1925,14.9184,15.1925,4089702.5841512,0
+GAP.US,D,20040422,000000,15.1925,15.5835,15.1925,15.4869,8870967.8563336,0
+GAP.US,D,20040423,000000,15.4184,15.7929,15.3142,15.763,7927240.4650692,0
+GAP.US,D,20040426,000000,15.763,15.9251,15.597,15.624,6769278.648023,0
+GAP.US,D,20040427,000000,15.7929,16.0284,15.7196,15.8083,9499497.1388188,0
+GAP.US,D,20040428,000000,15.7118,15.7543,15.4387,15.4387,4802429.3951995,0
+GAP.US,D,20040429,000000,15.4464,15.5467,15.0979,15.1569,5358278.750237,0
+GAP.US,D,20040430,000000,15.2814,15.3924,15.0757,15.0825,4458762.0806052,0
+GAP.US,D,20040503,000000,15.1771,15.3354,15.1173,15.291,5201110.1683906,0
+GAP.US,D,20040504,000000,15.5767,15.7118,15.4541,15.597,7726587.4221263,0
+GAP.US,D,20040505,000000,15.5545,15.7196,15.4107,15.5207,7260920.7698575,0
+GAP.US,D,20040506,000000,15.5467,15.5467,15.1771,15.2534,6831742.2343178,0
+GAP.US,D,20040507,000000,15.1569,15.3924,15.0757,15.0757,4398348.807579,0
+GAP.US,D,20040510,000000,14.8141,15.2447,14.8141,15.1095,6578545.6402226,0
+GAP.US,D,20040511,000000,15.1095,15.3354,15.1095,15.2678,5466710.1735276,0
+GAP.US,D,20040512,000000,15.1317,15.3856,15.0893,15.372,7175114.2789366,0
+GAP.US,D,20040513,000000,15.2099,15.319,15.0757,15.1839,6334554.2171186,0
+GAP.US,D,20040514,000000,15.1443,15.2534,14.9995,14.9995,4789731.7502172,0
+GAP.US,D,20040517,000000,14.7457,15.0352,14.65,14.9426,5445986.3653861,0
+GAP.US,D,20040518,000000,14.9522,15.344,14.9377,15.2273,5604169.2254993,0
+GAP.US,D,20040519,000000,15.2041,15.5767,15.2041,15.3498,7965475.3368114,0
+GAP.US,D,20040520,000000,15.3498,15.5265,15.2273,15.4261,7672440.0887912,0
+GAP.US,D,20040521,000000,15.3556,15.5207,14.8083,15.4743,11212575.834156,0
+GAP.US,D,20040524,000000,15.4869,15.6308,15.3556,15.5072,4575358.4957452,0
+GAP.US,D,20040525,000000,15.4184,15.8904,15.3788,15.8653,7025385.4644384,0
+GAP.US,D,20040526,000000,15.7765,16.1375,15.7688,16.0429,10669127.81809,0
+GAP.US,D,20040527,000000,16.1336,16.5351,16.1163,16.5149,15930946.529483,0
+GAP.US,D,20040528,000000,16.4782,16.7128,16.371,16.5497,5879977.2835093,0
+GAP.US,D,20040601,000000,16.5555,16.8489,16.4782,16.8247,6552574.3147969,0
+GAP.US,D,20040602,000000,16.8247,16.8489,16.6848,16.7678,6575338.075857,0
+GAP.US,D,20040603,000000,16.6848,17.0294,16.5217,16.8305,13131562.341965,0
+GAP.US,D,20040604,000000,16.9618,16.9927,16.7128,16.8903,9110009.1041989,0
+GAP.US,D,20040607,000000,16.928,17.0496,16.8653,17.0004,4199153.4658838,0
+GAP.US,D,20040608,000000,16.9801,17.1326,16.8489,17.0844,8201150.5069558,0
+GAP.US,D,20040609,000000,17.1046,17.3228,16.8353,16.8489,10103507.616951,0
+GAP.US,D,20040610,000000,16.789,16.8903,16.6172,16.8565,5858822.4848071,0
+GAP.US,D,20040614,000000,16.8565,16.8653,16.6722,16.7736,4720269.747485,0
+GAP.US,D,20040615,000000,17.3913,17.3913,16.8565,16.8981,5659769.0799071,0
+GAP.US,D,20040616,000000,16.9347,17.0892,16.8305,16.9801,5020159.4030774,0
+GAP.US,D,20040617,000000,16.9801,17.1085,16.8044,17.0622,4033519.4420375,0
+GAP.US,D,20040618,000000,16.9618,17.1326,16.76,16.76,4596959.8255332,0
+GAP.US,D,20040621,000000,16.76,17.2205,16.7128,17.1085,8324027.3662769,0
+GAP.US,D,20040622,000000,17.0294,17.1983,16.8305,16.9724,5528577.0036614,0
+GAP.US,D,20040623,000000,16.9927,17.6239,16.9927,17.5833,6704342.0461789,0
+GAP.US,D,20040624,000000,17.5833,17.5833,17.1674,17.1847,6692954.9854738,0
+GAP.US,D,20040625,000000,17.2823,17.4656,17.1983,17.2205,8514758.3020072,0
+GAP.US,D,20040628,000000,17.2407,17.5361,17.1722,17.3643,6677493.1991066,0
+GAP.US,D,20040629,000000,17.2755,17.2823,16.5555,16.5737,8605672.4454871,0
+GAP.US,D,20040630,000000,16.5737,16.7128,16.4541,16.6172,5638612.2091349,0
+GAP.US,D,20040701,000000,16.6249,16.8305,16.4541,16.8044,5445986.3653861,0
+GAP.US,D,20040702,000000,16.7967,16.7967,15.6308,16.0632,15246970.72577,0
+GAP.US,D,20040706,000000,15.8141,16.4464,15.8083,16.1452,7513233.6260962,0
+GAP.US,D,20040707,000000,16.0362,16.2871,15.9309,16.0882,10713054.666132,0
+GAP.US,D,20040708,000000,15.6926,16.1732,15.5129,15.8653,15575457.019483,0
+GAP.US,D,20040709,000000,15.8721,16.2871,15.8653,16.2678,7231299.4931204,0
+GAP.US,D,20040712,000000,16.2678,16.2745,16.0052,16.1665,7845513.8799855,0
+GAP.US,D,20040713,000000,16.1037,16.179,15.9309,15.9686,6455383.871276,0
+GAP.US,D,20040714,000000,15.8721,15.9994,15.7398,15.8431,5147406.2580362,0
+GAP.US,D,20040715,000000,15.8363,16.1037,15.7871,15.8797,5804677.2235419,0
+GAP.US,D,20040716,000000,15.8797,15.8846,15.1018,15.2273,13906453.325193,0
+GAP.US,D,20040719,000000,15.2447,15.3924,14.9426,15.0062,6583365.2750511,0
+GAP.US,D,20040720,000000,15.0757,15.2814,14.987,15.1317,10213680.615079,0
+GAP.US,D,20040721,000000,15.1771,15.3142,14.8711,14.8711,6280269.0911282,0
+GAP.US,D,20040722,000000,14.8025,14.9377,14.4783,14.8576,8453024.0843537,0
+GAP.US,D,20040723,000000,14.7321,15.0613,14.7051,14.8489,4678970.2842074,0
+GAP.US,D,20040726,000000,14.8856,15.042,14.6038,14.7813,4829719.5931825,0
+GAP.US,D,20040727,000000,14.7813,15.319,14.7408,15.2678,6930683.5769919,0
+GAP.US,D,20040728,000000,15.2099,15.2195,14.8267,15.069,8973852.3482246,0
+GAP.US,D,20040729,000000,15.5545,15.7196,15.3556,15.5265,9619162.2896342,0
+GAP.US,D,20040730,000000,15.5343,15.5699,15.2814,15.5545,7901555.0853039,0
+GAP.US,D,20040802,000000,15.5207,15.597,15.3856,15.4801,6554908.5016561,0
+GAP.US,D,20040803,000000,15.5545,15.5545,15.1925,15.2408,5479833.6288957,0
+GAP.US,D,20040804,000000,15.2408,15.2408,14.4581,14.65,22567284.274177,0
+GAP.US,D,20040805,000000,13.877,14.2544,13.4619,13.5584,45156897.174714,0
+GAP.US,D,20040806,000000,12.9446,13.6829,12.9446,13.4551,15896211.383977,0
+GAP.US,D,20040809,000000,13.5671,13.6298,13.0333,13.3847,4221772.1820435,0
+GAP.US,D,20040810,000000,13.4368,13.7515,13.4368,13.7515,5298737.8186822,0
+GAP.US,D,20040811,000000,13.5671,13.8209,13.5324,13.6298,6666833.4349729,0
+GAP.US,D,20040812,000000,13.599,13.6752,13.294,13.3683,7049613.142956,0
+GAP.US,D,20040813,000000,13.3905,13.4937,13.3335,13.4417,6417880.4402451,0
+GAP.US,D,20040816,000000,13.4493,14.0961,13.4493,13.904,7465221.6920417,0
+GAP.US,D,20040817,000000,14.014,14.1241,13.7833,13.9242,5990741.857624,0
+GAP.US,D,20040818,000000,13.93,14.3374,13.8287,14.2948,8549338.042263,0
+GAP.US,D,20040819,000000,14.2726,14.2726,13.8065,13.8065,9171584.8084972,0
+GAP.US,D,20040820,000000,13.6222,14.2061,13.599,14.1308,13350018.610379,0
+GAP.US,D,20040823,000000,14.1163,14.1241,13.8209,13.8625,7016339.8428375,0
+GAP.US,D,20040824,000000,13.9446,14.0072,13.6038,13.6694,7217430.0925511,0
+GAP.US,D,20040825,000000,13.3248,13.3769,13.1105,13.3769,18337195.839174,0
+GAP.US,D,20040826,000000,13.294,13.3905,13.1984,13.2862,9002020.067854,0
+GAP.US,D,20040827,000000,13.3248,13.4039,13.1772,13.2177,4535520.8778552,0
+GAP.US,D,20040830,000000,13.2582,13.2862,13.0671,13.0883,5458828.0192338,0
+GAP.US,D,20040831,000000,13.0729,13.0729,12.7747,12.8422,11046070.504874,0
+GAP.US,D,20040901,000000,12.794,13.0333,12.4185,13.0208,9346995.8946557,0
+GAP.US,D,20040902,000000,14.014,14.014,13.6752,13.7583,22914164.333312,0
+GAP.US,D,20040903,000000,13.7901,13.8953,13.7254,13.7583,4782731.2617099,0
+GAP.US,D,20040907,000000,13.9446,13.9446,13.7583,13.8209,5996138.5639485,0
+GAP.US,D,20040908,000000,13.8953,14.0401,13.6356,13.6694,7599335.3869926,0
+GAP.US,D,20040909,000000,13.6356,13.6424,13.1579,13.2264,8462367.0480002,0
+GAP.US,D,20040910,000000,13.3248,13.8065,13.2524,13.7196,6053491.3895794,0
+GAP.US,D,20040913,000000,13.8557,13.9446,13.6038,13.6173,5337115.6632547,0
+GAP.US,D,20040914,000000,13.5024,13.8133,13.4773,13.7196,5689392.4287141,0
+GAP.US,D,20040915,000000,13.8885,14.0072,13.7649,13.8209,9386983.7376209,0
+GAP.US,D,20040916,000000,13.904,14.1105,13.8953,13.93,8217350.9862793,0
+GAP.US,D,20040917,000000,13.9802,13.9802,13.6559,13.7129,6353084.7391612,0
+GAP.US,D,20040920,000000,13.7071,13.7515,13.486,13.5324,5362651.8539796,0
+GAP.US,D,20040921,000000,13.6907,13.8287,13.6222,13.7254,5160397.100924,0
+GAP.US,D,20040922,000000,13.7254,13.8345,13.6096,13.6694,6780957.8705985,0
+GAP.US,D,20040923,000000,13.6829,13.8065,13.5102,13.5584,5800448.1286644,0
+GAP.US,D,20040924,000000,13.2264,13.3847,13.2264,13.2582,10660662.376091,0
+GAP.US,D,20040927,000000,13.211,13.3094,13.0807,13.1231,3941730.8850161,0
+GAP.US,D,20040928,000000,13.1231,13.1772,12.9446,13.0005,11240302.202875,0
+GAP.US,D,20040929,000000,12.9494,13.1501,12.9494,13.0121,6968334.124993,0
+GAP.US,D,20040930,000000,12.9368,12.9446,12.7583,12.7814,10474895.084054,0
+GAP.US,D,20041001,000000,13.0005,13.2418,12.9861,13.0479,5794170.7925884,0
+GAP.US,D,20041004,000000,13.0883,13.294,13.0603,13.1501,7400281.9820926,0
+GAP.US,D,20041005,000000,13.1424,13.1501,12.9002,12.9861,6262608.8384871,0
+GAP.US,D,20041006,000000,12.7747,13.0971,12.6975,13.0063,7746287.627686,0
+GAP.US,D,20041007,000000,13.4311,13.6096,13.2862,13.3026,11346537.231961,0
+GAP.US,D,20041008,000000,13.2582,13.3557,13.0603,13.1231,8907310.9281626,0
+GAP.US,D,20041011,000000,12.8904,13.1839,12.8904,13.1105,3111533.2452863,0
+GAP.US,D,20041012,000000,13.0401,13.3335,12.9156,13.2332,7663835.818101,0
+GAP.US,D,20041013,000000,13.2032,13.321,13.0807,13.1839,5746891.3352803,0
+GAP.US,D,20041014,000000,13.1839,13.2794,13.1163,13.1907,14159496.586108,0
+GAP.US,D,20041015,000000,13.1984,13.3769,13.0545,13.1579,7875727.7687436,0
+GAP.US,D,20041018,000000,13.0545,13.6646,13.0063,13.6173,8854627.5122849,0
+GAP.US,D,20041019,000000,13.6038,13.7071,13.4493,13.4493,9327882.084907,0
+GAP.US,D,20041020,000000,13.3635,13.7071,13.3152,13.6222,6450565.2724825,0
+GAP.US,D,20041021,000000,13.5671,13.7747,13.5449,13.6993,5532667.2698486,0
+GAP.US,D,20041022,000000,13.7399,13.8702,13.5671,13.6356,6528936.1401954,0
+GAP.US,D,20041025,000000,13.6829,13.6829,13.5024,13.5218,7150743.6275887,0
+GAP.US,D,20041026,000000,13.5218,13.6694,13.4368,13.5526,8535038.6871679,0
+GAP.US,D,20041027,000000,13.5324,13.7833,13.5102,13.7399,10843080.166966,0
+GAP.US,D,20041028,000000,13.7331,13.9242,13.7196,13.8702,5269113.4338401,0
+GAP.US,D,20041029,000000,13.8625,13.8953,13.6646,13.6907,7118199.6961116,0
+GAP.US,D,20041101,000000,13.6694,13.8432,13.6694,13.8209,5762362.4459625,0
+GAP.US,D,20041102,000000,13.7949,14.0545,13.7515,13.959,6126312.2177874,0
+GAP.US,D,20041103,000000,14.0401,14.1037,13.7437,13.8702,6768263.3337212,0
+GAP.US,D,20041104,000000,14.3981,15.2099,14.2186,15.1733,28646021.764681,0
+GAP.US,D,20041105,000000,15.1733,15.6974,15.1569,15.3276,36395370.875797,0
+GAP.US,D,20041108,000000,15.2099,15.5207,15.1443,15.4184,6798464.7900593,0
+GAP.US,D,20041109,000000,15.4184,15.5207,15.3556,15.4541,8783996.8620707,0
+GAP.US,D,20041110,000000,15.5545,15.8797,15.5545,15.678,11688892.926243,0
+GAP.US,D,20041111,000000,15.7254,15.8141,15.5545,15.7688,4814686.7253061,0
+GAP.US,D,20041112,000000,15.7688,15.9251,15.7688,15.9251,7366860.5289688,0
+GAP.US,D,20041115,000000,15.9927,16.2745,15.9377,16.1732,7236545.9743696,0
+GAP.US,D,20041116,000000,16.124,16.1577,15.7765,15.8363,4348437.8213662,0
+GAP.US,D,20041117,000000,15.9802,16.151,15.706,15.763,6729298.0573027,0
+GAP.US,D,20041118,000000,15.763,15.763,15.4464,15.4464,8776553.9866175,0
+GAP.US,D,20041119,000000,15.3972,15.6655,15.2678,15.5545,11324210.677672,0
+GAP.US,D,20041122,000000,15.5699,15.6182,15.3788,15.5622,5446851.4546127,0
+GAP.US,D,20041123,000000,15.4801,15.8653,15.4801,15.624,4442417.5924165,0
+GAP.US,D,20041124,000000,15.6926,15.7543,15.6105,15.6384,3156478.5157353,0
+GAP.US,D,20041126,000000,15.6974,15.7929,15.6655,15.7871,1433475.6411156,0
+GAP.US,D,20041129,000000,15.7765,15.7823,15.344,15.3498,5315373.4327065,0
+GAP.US,D,20041130,000000,15.3556,15.4464,14.8083,14.9724,10941136.735748,0
+GAP.US,D,20041201,000000,15.0757,15.4869,15.069,15.4039,8190357.0943069,0
+GAP.US,D,20041202,000000,14.4927,15.0062,14.4927,14.8199,17074165.568453,0
+GAP.US,D,20041203,000000,14.65,14.7949,14.4725,14.7176,10774345.460806,0
+GAP.US,D,20041206,000000,14.6858,14.6858,14.266,14.4647,9964721.4041418,0
+GAP.US,D,20041207,000000,14.43,14.43,14.1308,14.1984,6573587.1767039,0
+GAP.US,D,20041208,000000,14.2476,14.43,14.1704,14.3914,7112654.8367818,0
+GAP.US,D,20041209,000000,14.2476,14.3162,14.0459,14.2109,8400197.6956458,0
+GAP.US,D,20041210,000000,14.1163,14.4647,13.9725,14.014,7459819.8055423,0
+GAP.US,D,20041213,000000,14.1829,14.1829,13.8885,13.9658,6968914.304594,0
+GAP.US,D,20041214,000000,13.93,14.1037,13.8557,14.0333,8987720.7127589,0
+GAP.US,D,20041215,000000,14.1163,14.1704,14.0275,14.1037,6774244.3637868,0
+GAP.US,D,20041216,000000,14.0333,14.1163,13.904,13.9512,5304431.8670523,0
+GAP.US,D,20041217,000000,13.8837,14.153,13.7901,13.8209,11445335.601805,0
+GAP.US,D,20041220,000000,13.8209,13.9098,13.6356,13.9098,8766777.9603404,0
+GAP.US,D,20041221,000000,13.9098,13.9378,13.7196,13.8885,9180052.3225671,0
+GAP.US,D,20041222,000000,13.8837,14.2611,13.7901,14.2312,10399162.997491,0
+GAP.US,D,20041223,000000,14.2408,14.6723,14.1887,14.5468,10296713.640301,0
+GAP.US,D,20041227,000000,14.5536,14.7669,14.514,14.5622,9174654.5802076,0
+GAP.US,D,20041228,000000,14.542,14.542,14.3162,14.4647,8583933.3230439,0
+GAP.US,D,20041229,000000,14.4783,14.623,14.4513,14.569,4603669.1882051,0
+GAP.US,D,20041230,000000,14.4927,14.7244,14.43,14.7128,3444694.1289271,0
+GAP.US,D,20041231,000000,14.6434,14.7051,14.4581,14.4725,3562024.0568484,0
+GAP.US,D,20050103,000000,14.3914,14.4647,14.2872,14.3702,8390858.8761394,0
+GAP.US,D,20050104,000000,14.3306,14.3837,14.0748,14.153,11007982.750101,0
+GAP.US,D,20050105,000000,14.0893,14.3422,14.069,14.2109,10358877.81248,0
+GAP.US,D,20050106,000000,14.4927,14.6858,14.3162,14.3557,13400800.902028,0
+GAP.US,D,20050107,000000,14.1887,14.3557,14.1308,14.1984,6335432.7748002,0
+GAP.US,D,20050110,000000,14.1704,14.3557,14.1241,14.3306,16076738.410974,0
+GAP.US,D,20050111,000000,14.266,14.3228,14.1704,14.2726,4849126.6008367,0
+GAP.US,D,20050112,000000,14.2544,14.3769,14.1829,14.3702,4015132.9288601,0
+GAP.US,D,20050113,000000,14.3016,14.3422,14.1887,14.2061,5127564.1156812,0
+GAP.US,D,20050114,000000,14.1829,14.5005,14.153,14.3557,9851189.5805372,0
+GAP.US,D,20050118,000000,14.266,14.4783,14.2312,14.3914,9048277.9946504,0
+GAP.US,D,20050119,000000,14.3914,14.4117,14.3016,14.3162,9965014.6020474,0
+GAP.US,D,20050120,000000,14.3162,14.3702,14.266,14.2872,7945037.4743305,0
+GAP.US,D,20050121,000000,14.3769,14.4165,14.2186,14.2948,6429405.2936054,0
+GAP.US,D,20050124,000000,14.3634,14.3634,14.2109,14.2544,5714206.5030428,0
+GAP.US,D,20050125,000000,14.3557,14.6038,14.3228,14.514,7280037.6877111,0
+GAP.US,D,20050126,000000,14.5073,14.6308,14.3702,14.569,5632334.8730588,0
+GAP.US,D,20050127,000000,14.569,15.429,14.5468,14.9648,32262036.713579,0
+GAP.US,D,20050128,000000,14.9377,14.9792,14.7669,14.9426,6248751.8703377,0
+GAP.US,D,20050131,000000,15.042,15.1733,14.9242,15.0825,6530977.129149,0
+GAP.US,D,20050201,000000,15.1095,15.1095,14.9319,14.9946,4815705.1477129,0
+GAP.US,D,20050202,000000,14.9946,15.0757,14.8991,14.9792,7947083.643459,0
+GAP.US,D,20050203,000000,14.7321,14.8141,14.623,14.6926,8369264.7985964,0
+GAP.US,D,20050204,000000,14.9792,14.9792,14.6163,14.6568,7053115.9772971,0
+GAP.US,D,20050207,000000,14.6858,14.9049,14.6656,14.7543,3459429.654758,0
+GAP.US,D,20050208,000000,14.7543,14.7543,14.542,14.6926,3257168.6854924,0
+GAP.US,D,20050209,000000,14.7244,14.7244,14.4647,14.5285,8243912.851656,0
+GAP.US,D,20050210,000000,14.623,14.8489,14.5207,14.7244,6116095.8766344,0
+GAP.US,D,20050211,000000,14.7408,14.9049,14.6858,14.8653,5138653.8343407,0
+GAP.US,D,20050214,000000,14.8345,14.8489,14.6434,14.6656,2752544.0090501,0
+GAP.US,D,20050215,000000,14.7737,14.8914,14.7128,14.7669,5225329.5586281,0
+GAP.US,D,20050216,000000,14.7669,14.8083,14.5073,14.7128,3910066.5472554,0
+GAP.US,D,20050217,000000,14.6568,14.7813,14.4165,14.4927,3715103.4085426,0
+GAP.US,D,20050218,000000,14.4927,14.6105,14.2872,14.4513,4298823.141164,0
+GAP.US,D,20050222,000000,14.3837,14.5207,14.2109,14.2186,4707428.0936375,0
+GAP.US,D,20050223,000000,13.986,14.569,13.986,14.5073,7235819.7138334,0
+GAP.US,D,20050224,000000,14.4783,14.65,14.2408,14.5825,4566896.1618504,0
+GAP.US,D,20050225,000000,15.069,15.0757,14.5207,14.5874,12648967.913802,0
+GAP.US,D,20050228,000000,14.6434,14.8199,14.3557,14.6163,10058405.905217,0
+GAP.US,D,20050301,000000,14.6858,14.7408,14.5825,14.6308,6211827.5828728,0
+GAP.US,D,20050302,000000,14.6308,14.7244,14.4927,14.569,4949529.7888982,0
+GAP.US,D,20050303,000000,14.6926,14.8267,14.6376,14.7611,13141625.349938,0
+GAP.US,D,20050304,000000,14.8914,14.8991,14.7051,14.7949,4511880.6311836,0
+GAP.US,D,20050307,000000,14.7457,15.0757,14.7457,15.0062,6880916.5996444,0
+GAP.US,D,20050308,000000,14.9724,15.0198,14.7949,14.8711,16104456.491413,0
+GAP.US,D,20050309,000000,14.8199,15.013,14.8083,14.9792,12960384.494824,0
+GAP.US,D,20050310,000000,15.0284,15.1983,14.9995,15.1771,15578381.746293,0
+GAP.US,D,20050311,000000,15.2408,15.5429,15.1839,15.4743,12494870.139701,0
+GAP.US,D,20050314,000000,15.4677,15.5545,15.344,15.4107,7787001.7311876,0
+GAP.US,D,20050315,000000,15.3856,15.3924,15.1018,15.1925,5261674.702527,0
+GAP.US,D,20050316,000000,15.0893,15.1443,14.8489,14.9792,8050693.3598513,0
+GAP.US,D,20050317,000000,14.9522,14.9724,14.6993,14.8489,5951051.3567042,0
+GAP.US,D,20050318,000000,14.8576,14.9522,14.5622,14.7244,18181928.381556,0
+GAP.US,D,20050321,000000,15.0062,15.0284,14.4117,14.623,10512252.43415,0
+GAP.US,D,20050322,000000,14.7901,14.8267,14.5622,14.596,8347087.4333475,0
+GAP.US,D,20050323,000000,14.5825,14.6434,14.1829,14.4725,9610549.7306641,0
+GAP.US,D,20050324,000000,14.5073,14.6308,14.3702,14.6308,5508873.6899968,0
+GAP.US,D,20050328,000000,14.6993,14.9242,14.6771,14.8267,6673403.9689545,0
+GAP.US,D,20050329,000000,14.7901,15.0613,14.6771,14.7611,4634463.2565642,0
+GAP.US,D,20050330,000000,14.7543,15.0613,14.6568,14.9426,4836137.8300188,0
+GAP.US,D,20050331,000000,14.9377,15.0979,14.8421,14.9648,7160520.689901,0
+GAP.US,D,20050401,000000,14.9522,15.0062,14.569,14.7408,6057577.5116266,0
+GAP.US,D,20050404,000000,14.8576,14.9724,14.596,14.7244,6953151.0320414,0
+GAP.US,D,20050405,000000,14.7813,15.0979,14.7669,15.0062,10575004.038174,0
+GAP.US,D,20050406,000000,15.1771,15.2273,14.7901,14.8083,12005997.339426,0
+GAP.US,D,20050407,000000,14.4513,15.0564,14.4223,14.8489,9127665.2127,0
+GAP.US,D,20050408,000000,14.7669,14.8421,14.6723,14.6771,4748579.4039099,0
+GAP.US,D,20050411,000000,14.6771,14.8141,14.514,14.6568,4079488.3150684,0
+GAP.US,D,20050412,000000,14.6105,14.9946,14.6038,14.9049,6955485.2189005,0
+GAP.US,D,20050413,000000,14.9648,15.0062,14.6308,14.7408,17005871.177168,0
+GAP.US,D,20050414,000000,14.6723,14.7543,14.623,14.623,8006770.655949,0
+GAP.US,D,20050415,000000,14.5536,14.6656,14.3557,14.4059,7451358.5076824,0
+GAP.US,D,20050418,000000,14.3374,14.4165,14.1887,14.3489,7597434.2627642,0
+GAP.US,D,20050419,000000,14.3557,14.6771,14.2872,14.6434,8517383.6147019,0
+GAP.US,D,20050420,000000,14.5825,14.6105,14.2061,14.2312,9320875.3801897,0
+GAP.US,D,20050421,000000,14.3228,14.6771,14.3084,14.6656,7571754.0631741,0
+GAP.US,D,20050422,000000,14.5285,14.7051,14.3914,14.5874,7708927.1694853,0
+GAP.US,D,20050425,000000,14.6434,15.042,14.623,14.987,9476728.1975838,0
+GAP.US,D,20050426,000000,14.9946,15.0284,14.8991,14.9377,4986155.6982826,0
+GAP.US,D,20050427,000000,14.9377,14.9724,14.6993,14.9184,6794522.6768774,0
+GAP.US,D,20050428,000000,14.8141,14.9792,14.6434,14.65,6014523.0050559,0
+GAP.US,D,20050429,000000,14.7457,14.8199,14.3374,14.6308,7814433.8659658,0
+GAP.US,D,20050502,000000,14.596,14.7737,14.5207,14.6308,5886544.7093858,0
+GAP.US,D,20050503,000000,14.5825,14.8711,14.5073,14.7051,6289608.9466695,0
+GAP.US,D,20050504,000000,14.7051,14.9946,14.6308,14.6568,8349562.5209667,0
+GAP.US,D,20050505,000000,14.5468,14.8025,14.5285,14.6568,7651140.2451886,0
+GAP.US,D,20050506,000000,14.5758,14.7051,14.3084,14.3769,8451713.5000764,0
+GAP.US,D,20050509,000000,14.3374,14.4783,14.2476,14.4783,9474976.2623956,0
+GAP.US,D,20050510,000000,14.4783,14.4783,14.3306,14.3374,6534769.0172556,0
+GAP.US,D,20050511,000000,14.3557,14.514,14.3228,14.3914,6777018.8655216,0
+GAP.US,D,20050512,000000,14.3702,14.514,14.3228,14.3228,7187959.0408892,0
+GAP.US,D,20050513,000000,14.3306,14.3837,13.9242,14.1163,6636337.7446942,0
+GAP.US,D,20050516,000000,14.0459,14.4117,14.0459,14.3914,5883044.9831497,0
+GAP.US,D,20050517,000000,14.2872,14.596,14.2872,14.5536,8042384.3591367,0
+GAP.US,D,20050518,000000,14.623,14.7611,14.596,14.7611,6273260.3143409,0
+GAP.US,D,20050519,000000,14.7611,14.9724,14.65,14.8991,5969287.6448064,0
+GAP.US,D,20050520,000000,14.8856,14.8914,14.3914,14.7051,13912437.463363,0
+GAP.US,D,20050523,000000,14.7543,14.9242,14.6858,14.8199,3823817.6693887,0
+GAP.US,D,20050524,000000,14.8345,14.8345,14.6163,14.7244,4558432.7919205,0
+GAP.US,D,20050525,000000,14.6376,14.8914,14.569,14.7949,4927929.4951452,0
+GAP.US,D,20050526,000000,14.8083,14.8914,14.5825,14.6376,4111152.652829,0
+GAP.US,D,20050527,000000,14.5825,14.6723,14.4927,14.5207,3947276.7803808,0
+GAP.US,D,20050531,000000,14.5343,14.596,14.3557,14.3914,4489991.2836652,0
+GAP.US,D,20050601,000000,14.3228,14.7321,14.3228,14.6105,4182371.7709243,0
+GAP.US,D,20050602,000000,13.7071,14.6308,13.7071,14.5536,7220501.9363315,0
+GAP.US,D,20050603,000000,14.4581,14.569,14.2186,14.2794,4460073.7009176,0
+GAP.US,D,20050606,000000,14.266,14.514,14.2611,14.4117,4629935.7836062,0
+GAP.US,D,20050607,000000,14.4117,14.5622,14.4117,14.4581,5713618.0351617,0
+GAP.US,D,20050608,000000,14.4783,14.514,14.3162,14.3162,4924859.7234348,0
+GAP.US,D,20050609,000000,14.3306,14.4927,14.2726,14.4465,5213952.8582731,0
+GAP.US,D,20050610,000000,14.4223,14.5285,14.2872,14.3837,5117780.837159,0
+GAP.US,D,20050613,000000,14.2948,14.4117,14.2872,14.3769,5151788.6860938,0
+GAP.US,D,20050614,000000,14.2872,14.596,14.2872,14.5874,4881376.2983733,0
+GAP.US,D,20050615,000000,14.5207,14.5758,14.2948,14.4465,6062388.858175,0
+GAP.US,D,20050616,000000,14.3228,14.3769,14.266,14.3084,6405330.948268,0
+GAP.US,D,20050617,000000,14.4647,14.4647,14.1887,14.3557,9477755.9443056,0
+GAP.US,D,20050620,000000,14.2476,14.2948,14.0893,14.2544,5789209.2209647,0
+GAP.US,D,20050621,000000,14.2476,14.3374,14.1163,14.2794,4797318.6345356,0
+GAP.US,D,20050622,000000,14.2948,14.4059,14.2544,14.3084,3555597.5317321,0
+GAP.US,D,20050623,000000,14.2872,14.3489,13.9242,13.9242,3706199.723737,0
+GAP.US,D,20050624,000000,13.8432,13.9378,13.6356,13.6424,7004525.9357117,0
+GAP.US,D,20050627,000000,13.6356,13.6907,13.3769,13.3982,9154808.2937127,0
+GAP.US,D,20050628,000000,13.3905,13.7196,13.3769,13.6694,9275053.6241291,0
+GAP.US,D,20050629,000000,13.7071,13.8026,13.6424,13.7649,6321857.6081713,0
+GAP.US,D,20050630,000000,13.6559,13.7747,13.4619,13.5324,10375948.561205,0
+GAP.US,D,20050701,000000,13.6222,13.6424,13.486,13.5836,4309621.7339879,0
+GAP.US,D,20050705,000000,13.5024,13.9658,13.5024,13.8837,6689459.4033777,0
+GAP.US,D,20050706,000000,13.8837,13.9166,13.7254,13.8625,8523513.8338076,0
+GAP.US,D,20050707,000000,13.9802,14.5622,13.8065,14.3837,16848844.532117,0
+GAP.US,D,20050708,000000,14.3228,14.4927,14.1829,14.3702,7245450.6952103,0
+GAP.US,D,20050711,000000,14.3914,14.4725,14.266,14.3489,4446793.8042642,0
+GAP.US,D,20050712,000000,14.3016,14.4647,14.3016,14.4117,4297216.2508761,0
+GAP.US,D,20050713,000000,14.3914,14.4223,14.2312,14.2872,6689011.8362569,0
+GAP.US,D,20050714,000000,14.3228,14.3914,14.0815,14.1829,6529516.3197964,0
+GAP.US,D,20050715,000000,14.1887,14.2408,14.0613,14.1984,4446505.7865337,0
+GAP.US,D,20050718,000000,14.1163,14.2061,14.069,14.1655,2018366.0932891,0
+GAP.US,D,20050719,000000,14.1781,14.2186,14.1105,14.1887,3235426.4549442,0
+GAP.US,D,20050720,000000,14.153,14.3489,14.0748,14.3228,3506566.1392359,0
+GAP.US,D,20050721,000000,14.3228,14.4059,14.1887,14.3837,5978630.6084528,0
+GAP.US,D,20050722,000000,14.3914,14.6656,14.3422,14.6376,4864593.5673788,0
+GAP.US,D,20050725,000000,14.5874,14.6568,14.4165,14.4783,2938459.4540919,0
+GAP.US,D,20050726,000000,14.4927,14.4927,14.2476,14.2544,4703924.2232613,0
+GAP.US,D,20050727,000000,14.3162,14.5285,14.2544,14.4927,3768512.0489215,0
+GAP.US,D,20050728,000000,14.5207,14.7457,14.514,14.7408,4531877.1427538,0
+GAP.US,D,20050729,000000,14.6771,14.7128,14.4581,14.4647,3570627.2915035,0
+GAP.US,D,20050801,000000,14.4927,14.6723,14.4059,14.6163,6778475.5307342,0
+GAP.US,D,20050802,000000,14.623,14.65,14.5005,14.569,3201427.9303244,0
+GAP.US,D,20050803,000000,14.5073,14.5207,14.1887,14.3489,4652409.4548657,0
+GAP.US,D,20050804,000000,13.877,14.2186,13.7515,14.1781,10190329.422174,0
+GAP.US,D,20050805,000000,14.2476,14.2726,14.014,14.1308,4104735.4520277,0
+GAP.US,D,20050808,000000,14.2312,14.9377,14.014,14.6308,13564247.855986,0
+GAP.US,D,20050809,000000,14.8025,15.2041,14.6656,14.7051,10125386.604119,0
+GAP.US,D,20050810,000000,14.8345,15.0757,14.7543,14.9116,5560100.4406618,0
+GAP.US,D,20050811,000000,14.9724,15.069,14.6038,14.8345,4935081.2447628,0
+GAP.US,D,20050812,000000,14.8141,14.9319,14.7457,14.8199,3524951.6163782,0
+GAP.US,D,20050815,000000,14.7949,14.8576,14.5536,14.8267,3213389.9904554,0
+GAP.US,D,20050816,000000,14.8141,14.8267,14.2794,14.3422,4476710.3509768,0
+GAP.US,D,20050817,000000,14.2872,14.4927,14.0275,14.0275,6530833.1202837,0
+GAP.US,D,20050818,000000,14.0815,14.2408,13.7833,13.8065,7895862.072969,0
+GAP.US,D,20050819,000000,13.8133,13.8133,13.2746,13.5275,16941076.512119,0
+GAP.US,D,20050822,000000,13.5324,13.6559,13.3335,13.4137,6322143.5538318,0
+GAP.US,D,20050823,000000,13.4368,13.5218,13.3094,13.321,6670635.6834295,0
+GAP.US,D,20050824,000000,13.3152,13.4039,13.0883,13.1289,9052212.8555873,0
+GAP.US,D,20050825,000000,13.1105,13.2679,13.0545,13.0883,8092728.4079802,0
+GAP.US,D,20050826,000000,13.1289,13.1694,13.0063,13.0063,5041753.4806203,0
+GAP.US,D,20050829,000000,12.9928,13.1772,12.9156,13.1231,6037729.1530617,0
+GAP.US,D,20050830,000000,13.0671,13.1231,12.6714,12.822,10866863.386468,0
+GAP.US,D,20050831,000000,12.7814,13.0295,12.6869,13.0295,8540147.3757619,0
+GAP.US,D,20050901,000000,12.6791,12.9446,12.5546,12.5942,17505396.489331,0
+GAP.US,D,20050902,000000,12.5942,12.7157,12.4832,12.6917,8210926.533233,0
+GAP.US,D,20050906,000000,12.766,12.9861,12.7457,12.9446,7302948.5657414,0
+GAP.US,D,20050907,000000,12.8904,13.0603,12.8355,13.0603,4801844.0354235,0
+GAP.US,D,20050908,000000,13.1231,13.1231,12.9156,12.9494,6321420.4014005,0
+GAP.US,D,20050909,000000,13.0121,13.0121,12.8944,12.9861,4011921.2203545,0
+GAP.US,D,20050912,000000,12.9233,12.9861,12.8558,12.958,3806166.7410627,0
+GAP.US,D,20050913,000000,12.7814,12.9928,12.6791,12.876,6532730.1003721,0
+GAP.US,D,20050914,000000,12.8142,12.876,12.6791,12.6917,5056200.9887208,0
+GAP.US,D,20050915,000000,12.7091,12.7814,12.4687,12.5334,6078741.6346438,0
+GAP.US,D,20050916,000000,12.5392,12.7379,12.2988,12.3365,26018840.062922,0
+GAP.US,D,20050919,000000,12.3605,12.3761,12.1299,12.24,7058806.9175621,0
+GAP.US,D,20050920,000000,12.2254,12.3297,11.8578,11.9156,8737591.8183041,0
+GAP.US,D,20050921,000000,11.8432,11.8742,11.5884,11.6627,8453322.4624342,0
+GAP.US,D,20050922,000000,11.7332,12.0189,11.5546,11.7921,10374930.138799,0
+GAP.US,D,20050923,000000,11.8008,11.8742,11.4436,11.7187,9689201.3638623,0
+GAP.US,D,20050926,000000,11.8866,12.0275,11.7061,11.7786,6223212.5715078,0
+GAP.US,D,20050927,000000,11.8008,11.8578,11.627,11.7525,4998999.4242001,0
+GAP.US,D,20050928,000000,11.738,11.8364,11.5952,11.6705,5865095.6767431,0
+GAP.US,D,20050929,000000,11.6773,11.9851,11.5585,11.8596,7587513.1915868,0
+GAP.US,D,20050930,000000,11.82,12.0498,11.8008,11.9446,4346107.7786471,0
+GAP.US,D,20051003,000000,12.0343,12.1618,11.8808,11.9349,5462036.6196344,0
+GAP.US,D,20051004,000000,11.9716,12.154,11.8278,11.8432,6570374.4321632,0
+GAP.US,D,20051005,000000,11.8866,11.8866,11.6019,11.6019,5484509.2548589,0
+GAP.US,D,20051006,000000,11.5198,11.8866,11.4784,11.5884,8736867.6298378,0
+GAP.US,D,20051007,000000,11.6773,11.7525,11.4301,11.4639,6834657.636813,0
+GAP.US,D,20051010,000000,11.5132,11.5344,11.3153,11.3153,6612257.1831469,0
+GAP.US,D,20051011,000000,11.3211,11.4089,11.073,11.1348,7838805.5533486,0
+GAP.US,D,20051012,000000,11.1348,11.1348,10.8954,11.0865,9098188.9808631,0
+GAP.US,D,20051013,000000,11.1078,11.13,10.9649,11.0257,7928114.8786107,0
+GAP.US,D,20051014,000000,11.0798,11.102,10.9513,11.0865,6791169.0315766,0
+GAP.US,D,20051017,000000,11.0798,11.2014,10.9591,11.1154,5092687.0333799,0
+GAP.US,D,20051018,000000,11.0798,11.13,10.9513,10.9649,9053090.3772338,0
+GAP.US,D,20051019,000000,10.9649,11.13,10.8954,11.102,5600956.4809587,0
+GAP.US,D,20051020,000000,11.0653,11.3461,11.0305,11.0932,7467847.0047364,0
+GAP.US,D,20051021,000000,11.2603,11.3751,11.0932,11.1956,7529578.1142849,0
+GAP.US,D,20051024,000000,11.2351,11.572,11.2351,11.5546,6508648.5027898,0
+GAP.US,D,20051025,000000,11.5266,11.6019,11.3153,11.5132,8159850.0076432,0
+GAP.US,D,20051026,000000,11.4784,11.7332,11.4436,11.5817,5197320.3523539,0
+GAP.US,D,20051027,000000,11.5817,11.6501,11.3345,11.3461,5743972.8246802,0
+GAP.US,D,20051028,000000,11.3616,11.6135,11.3413,11.5585,3459873.0777388,0
+GAP.US,D,20051031,000000,11.6501,11.9156,11.6501,11.8432,5879540.0767386,0
+GAP.US,D,20051101,000000,11.8432,11.8578,11.6425,11.7255,4862987.713126,0
+GAP.US,D,20051102,000000,11.7332,11.8133,11.6425,11.6501,10116199.045723,0
+GAP.US,D,20051103,000000,11.6501,12.1965,11.6425,11.7187,12557908.725421,0
+GAP.US,D,20051104,000000,11.7525,11.9021,11.7187,11.8364,11888668.44754,0
+GAP.US,D,20051107,000000,11.8866,12.3885,11.8866,12.3885,11443586.774722,0
+GAP.US,D,20051108,000000,12.3885,12.3885,12.1444,12.3229,5325733.7827247,0
+GAP.US,D,20051109,000000,12.3365,12.3963,12.2254,12.3605,3762821.1086565,0
+GAP.US,D,20051110,000000,12.3403,12.6975,12.2988,12.6975,4879921.7052308,0
+GAP.US,D,20051111,000000,12.7033,12.7235,12.5073,12.6424,3313935.1153122,0
+GAP.US,D,20051114,000000,12.6424,12.8509,12.5266,12.6144,4440373.4953579,0
+GAP.US,D,20051115,000000,12.5073,12.516,12.1685,12.2544,5774176.3530882,0
+GAP.US,D,20051116,000000,12.183,12.4687,12.0613,12.4446,5192062.4747197,0
+GAP.US,D,20051117,000000,12.5073,12.6975,12.5073,12.6869,4431768.1886328,0
+GAP.US,D,20051118,000000,11.6501,12.3365,11.4494,11.6897,37398204.063915,0
+GAP.US,D,20051121,000000,11.6773,11.9977,11.6501,11.9716,10661689.086778,0
+GAP.US,D,20051122,000000,11.9089,12.3365,11.8808,12.3065,11725958.114469,0
+GAP.US,D,20051123,000000,12.3065,12.4629,12.0874,12.1164,6508942.7367302,0
+GAP.US,D,20051125,000000,12.1232,12.2679,11.9311,12.1444,3407332.6346914,0
+GAP.US,D,20051128,000000,11.9089,12.1482,11.852,11.8742,10060600.22735,0
+GAP.US,D,20051129,000000,11.8954,12.1898,11.8954,12.1232,7486383.7429889,0
+GAP.US,D,20051130,000000,12.0613,12.1299,11.8432,11.9089,8390422.7054036,0
+GAP.US,D,20051201,000000,11.8742,12.0546,11.7583,11.9243,7491486.215373,0
+GAP.US,D,20051202,000000,12.1965,12.4311,12.0613,12.1898,9312410.9742249,0
+GAP.US,D,20051205,000000,12.072,12.1077,11.8578,11.9716,5140407.8415988,0
+GAP.US,D,20051206,000000,12.1077,12.2022,12.0401,12.1376,6038023.3870022,0
+GAP.US,D,20051207,000000,12.1232,12.2467,12.0498,12.1299,4788276.1210396,0
+GAP.US,D,20051208,000000,12.1482,12.1965,12.0787,12.154,7172196.8043715,0
+GAP.US,D,20051209,000000,12.1965,12.2863,12.072,12.2254,5512235.6235777,0
+GAP.US,D,20051212,000000,12.2196,12.3539,12.1299,12.1618,4562517.8779327,0
+GAP.US,D,20051213,000000,12.1299,12.2602,12.072,12.2196,3908312.5399973,0
+GAP.US,D,20051214,000000,12.183,12.6424,12.1618,12.6077,7975399.5160938,0
+GAP.US,D,20051215,000000,12.6009,12.6193,12.3963,12.459,8061348.979845,0
+GAP.US,D,20051216,000000,12.545,12.7379,12.4397,12.4986,11042710.643362,0
+GAP.US,D,20051219,000000,12.4629,12.4986,12.3229,12.3365,4048117.1752131,0
+GAP.US,D,20051220,000000,12.3365,12.3365,12.0681,12.1232,8761818.4607867,0
+GAP.US,D,20051221,000000,12.1965,12.3229,12.0401,12.0401,10329402.616678,0
+GAP.US,D,20051222,000000,12.0343,12.2022,11.9349,12.1482,5835035.1211653,0
+GAP.US,D,20051223,000000,12.1618,12.212,12.0787,12.0874,5606211.2504879,0
+GAP.US,D,20051227,000000,12.1077,12.2679,12.0961,12.1029,3901161.8264147,0
+GAP.US,D,20051228,000000,12.072,12.2467,12.072,12.0874,4905311.8150204,0
+GAP.US,D,20051229,000000,12.0681,12.2679,12.0681,12.2022,3969163.0197944,0
+GAP.US,D,20051230,000000,12.1685,12.24,12.072,12.0874,3721815.8793194,0
+GAP.US,D,20060103,000000,12.183,12.1965,11.8578,12.1376,8196188.9353321,0
+GAP.US,D,20060104,000000,12.0961,12.1444,11.9446,12.072,7988239.0978714,0
+GAP.US,D,20060105,000000,12.0787,12.2863,11.8674,11.9649,6093034.773529,0
+GAP.US,D,20060106,000000,11.9899,12.072,11.7457,12.0681,6973582.6783122,0
+GAP.US,D,20060109,000000,11.9899,12.1299,11.9311,12.072,6660419.3422766,0
+GAP.US,D,20060110,000000,11.9851,12.0189,11.9021,11.9793,5925801.1116399,0
+GAP.US,D,20060111,000000,12.0613,12.4764,12.0035,12.4397,15267107.102065,0
+GAP.US,D,20060112,000000,12.3403,12.4021,12.0961,12.24,9432949.5025467,0
+GAP.US,D,20060113,000000,12.2322,12.3403,11.9243,11.9349,27603645.192613,0
+GAP.US,D,20060117,000000,11.8866,11.9021,11.738,11.8133,6757169.4709218,0
+GAP.US,D,20060118,000000,11.7863,11.9977,11.6821,11.7786,4573323.7230016,0
+GAP.US,D,20060119,000000,11.8578,11.8866,11.7457,11.765,5563603.275003,0
+GAP.US,D,20060120,000000,11.8364,11.8866,11.6212,11.6357,6594016.7509049,0
+GAP.US,D,20060123,000000,11.6077,11.7332,11.5344,11.5817,4341580.3056892,0
+GAP.US,D,20060124,000000,11.5817,12.0613,11.572,11.6897,7812393.9130473,0
+GAP.US,D,20060125,000000,11.6975,11.8742,11.5585,11.7583,6410873.7355278,0
+GAP.US,D,20060126,000000,11.765,11.8008,11.5817,11.7332,14801295.404897,0
+GAP.US,D,20060127,000000,11.8432,11.9446,11.7525,11.9089,11948505.685105,0
+GAP.US,D,20060130,000000,12.2679,12.3809,12.1299,12.2988,12378268.544386,0
+GAP.US,D,20060131,000000,12.3365,12.4986,12.2795,12.3963,9499497.1388188,0
+GAP.US,D,20060201,000000,12.3365,12.5392,12.24,12.3229,7376499.7986257,0
+GAP.US,D,20060202,000000,12.9494,13.0208,12.4687,12.7091,22074918.999911,0
+GAP.US,D,20060203,000000,12.5758,12.8142,12.5073,12.766,8254128.1567739,0
+GAP.US,D,20060206,000000,12.822,12.8904,12.6193,12.8422,9276077.226711,0
+GAP.US,D,20060207,000000,12.5942,12.8509,12.5392,12.5758,5754041.0128278,0
+GAP.US,D,20060208,000000,12.7457,12.7457,12.3539,12.4311,9587781.8254641,0
+GAP.US,D,20060209,000000,12.4397,12.6424,12.4397,12.5758,11495245.551984,0
+GAP.US,D,20060210,000000,12.5758,12.6791,12.4629,12.5073,9541963.1775085,0
+GAP.US,D,20060213,000000,12.5073,12.5392,12.2679,12.3365,4284520.6779638,0
+GAP.US,D,20060214,000000,12.3809,12.5758,12.3065,12.5392,10182012.133178,0
+GAP.US,D,20060215,000000,12.4687,12.7033,12.3963,12.6511,6881208.7615148,0
+GAP.US,D,20060216,000000,12.7033,12.9078,12.6357,12.822,8074628.8764984,0
+GAP.US,D,20060217,000000,12.9078,12.9658,12.7882,12.8944,8182913.1828187,0
+GAP.US,D,20060221,000000,13.1424,13.2264,12.9494,12.9793,9956986.3668183,0
+GAP.US,D,20060222,000000,13.0479,13.2582,12.9156,13.1163,9346265.4899794,0
+GAP.US,D,20060223,000000,13.1579,13.3094,13.0295,13.0883,9355317.3277902,0
+GAP.US,D,20060224,000000,12.5073,12.794,12.4523,12.627,17369820.948993,0
+GAP.US,D,20060227,000000,12.627,12.7882,12.5758,12.7379,7814433.8659658,0
+GAP.US,D,20060228,000000,12.6646,12.7033,12.4986,12.7033,9761880.2552752,0
+GAP.US,D,20060301,000000,12.6714,12.7882,12.6009,12.7882,8885708.5623396,0
+GAP.US,D,20060302,000000,12.3403,12.6424,12.3365,12.5266,10259645.34397,0
+GAP.US,D,20060303,000000,12.4397,12.6511,12.4098,12.5218,4686120.99779,0
+GAP.US,D,20060306,000000,12.4687,12.516,12.2988,12.3152,8436685.812375,0
+GAP.US,D,20060307,000000,12.2322,12.293,11.8866,12.0401,12353902.037178,0
+GAP.US,D,20060308,000000,11.9851,12.212,11.8278,12.1232,11755288.265371,0
+GAP.US,D,20060309,000000,12.1077,12.4397,12.0498,12.154,8975747.2562428,0
+GAP.US,D,20060310,000000,12.1685,12.3761,12.1618,12.3403,9035000.170067,0
+GAP.US,D,20060313,000000,12.3365,12.3809,12.0613,12.2988,5795049.3502699,0
+GAP.US,D,20060314,000000,12.2679,12.5218,12.24,12.516,8267842.152093,0
+GAP.US,D,20060315,000000,12.516,12.5334,12.4262,12.4629,4746392.334021,0
+GAP.US,D,20060316,000000,12.4629,12.6009,12.4397,12.5073,6409998.2859513,0
+GAP.US,D,20060317,000000,12.5884,12.5942,12.459,12.4832,6686536.7486375,0
+GAP.US,D,20060320,000000,12.4523,12.5836,12.4446,12.5073,3197925.0959832,0
+GAP.US,D,20060321,000000,12.5334,12.5546,12.3152,12.3297,4753684.9843989,0
+GAP.US,D,20060322,000000,12.2863,12.5546,12.2863,12.516,3171362.1945715,0
+GAP.US,D,20060323,000000,12.4446,12.569,12.4311,12.5266,4055552.7984213,0
+GAP.US,D,20060324,000000,12.4687,12.516,12.4021,12.4397,3577926.1580914,0
+GAP.US,D,20060327,000000,12.4021,12.6193,12.3963,12.5758,4453509.383146,0
+GAP.US,D,20060328,000000,12.6193,12.6193,12.3809,12.4262,5728648.8309682,0
+GAP.US,D,20060329,000000,12.4185,12.4909,12.3539,12.3539,5496767.6210005,0
+GAP.US,D,20060330,000000,12.3152,12.6009,12.2988,12.569,6765343.7870861,0
+GAP.US,D,20060331,000000,12.5218,12.8838,12.4687,12.8017,10471542.474788,0
+GAP.US,D,20060403,000000,13.0729,13.0883,12.6579,12.6714,10767195.783258,0
+GAP.US,D,20060404,000000,12.6511,12.8692,12.569,12.8142,5433432.7292691,0
+GAP.US,D,20060405,000000,12.8142,12.9156,12.7157,12.7882,5467583.5510341,0
+GAP.US,D,20060406,000000,12.5218,12.7882,12.4986,12.7235,11329173.285332,0
+GAP.US,D,20060407,000000,12.822,12.822,12.4629,12.4764,7550005.6164158,0
+GAP.US,D,20060410,000000,12.4687,12.4764,12.1299,12.2467,9183551.0127682,0
+GAP.US,D,20060411,000000,12.212,12.3809,12.1164,12.2988,8017282.2670775,0
+GAP.US,D,20060412,000000,12.0343,12.3365,12.0343,12.1376,8080906.2125743,0
+GAP.US,D,20060413,000000,12.1444,12.2196,12.0874,12.1077,9917733.0726692,0
+GAP.US,D,20060417,000000,12.0874,12.1965,11.8808,12.0275,6506022.1540601,0
+GAP.US,D,20060418,000000,12.0189,12.1965,11.9977,12.1232,7256981.7647806,0
+GAP.US,D,20060419,000000,12.1299,12.2679,12.0961,12.2022,9159478.7395009,0
+GAP.US,D,20060420,000000,12.2196,12.3365,12.1965,12.293,6317190.2704881,0
+GAP.US,D,20060421,000000,12.3809,12.3809,12.1965,12.2795,5645614.7697122,0
+GAP.US,D,20060424,000000,12.2795,12.3539,12.2254,12.2863,5382937.4193153,0
+GAP.US,D,20060425,000000,12.2988,12.3885,12.2196,12.3403,5204755.9755619,0
+GAP.US,D,20060426,000000,12.3297,12.5073,12.3152,12.3471,9265712.7325527,0
+GAP.US,D,20060427,000000,12.3365,12.4021,12.2679,12.3297,7329073.2243474,0
+GAP.US,D,20060428,000000,12.293,12.4098,12.2863,12.3963,7728048.2314789,0
+GAP.US,D,20060501,000000,12.4523,12.5758,12.3809,12.4397,9491470.9756597,0
+GAP.US,D,20060502,000000,12.4629,12.4986,12.3297,12.3471,8488486.5264311,0
+GAP.US,D,20060503,000000,12.3471,12.3809,12.3229,12.3539,8328405.6501946,0
+GAP.US,D,20060504,000000,12.6424,12.6714,12.3539,12.4446,6816275.2677756,0
+GAP.US,D,20060505,000000,12.4397,12.5884,12.3365,12.5884,5729964.5954205,0
+GAP.US,D,20060508,000000,12.6077,12.9233,12.5884,12.6714,9846811.2966195,0
+GAP.US,D,20060509,000000,12.627,12.6646,12.4986,12.545,5800304.1197991,0
+GAP.US,D,20060510,000000,12.4986,12.5624,12.3809,12.5073,6729877.2008687,0
+GAP.US,D,20060511,000000,12.4262,12.4687,12.3229,12.3365,6043712.2551972,0
+GAP.US,D,20060512,000000,12.3365,12.3683,12.1965,12.2322,8397282.2931507,0
+GAP.US,D,20060515,000000,12.2467,12.3963,12.1898,12.3403,5769655.0963403,0
+GAP.US,D,20060516,000000,12.3152,12.3809,12.2988,12.3065,8999682.77289,0
+GAP.US,D,20060517,000000,12.24,12.3229,12.1685,12.2022,7681489.854532,0
+GAP.US,D,20060518,000000,12.2467,12.3365,12.1618,12.2795,8649445.960349,0
+GAP.US,D,20060519,000000,12.6791,12.8692,12.5266,12.6646,15325773.620079,0
+GAP.US,D,20060522,000000,12.5942,12.8142,12.4185,12.766,8535189.9482782,0
+GAP.US,D,20060523,000000,12.8075,12.9368,12.7457,12.7583,11746237.463595,0
+GAP.US,D,20060524,000000,12.766,12.766,12.3885,12.5218,6797590.3765178,0
+GAP.US,D,20060525,000000,12.5266,12.6009,12.4262,12.516,4607754.2742172,0
+GAP.US,D,20060526,000000,12.5624,12.6193,12.4687,12.569,3394929.2236497,0
+GAP.US,D,20060530,000000,12.4687,12.4764,12.24,12.2863,5394470.5609556,0
+GAP.US,D,20060531,000000,12.2988,12.4909,12.2544,12.4687,6731624.9919168,0
+GAP.US,D,20060601,000000,12.4021,12.5334,12.2322,12.3365,7092954.6312222,0
+GAP.US,D,20060602,000000,12.3152,12.3297,11.9311,12.2602,9320727.2271845,0
+GAP.US,D,20060605,000000,12.2022,12.2322,11.9349,11.9349,4563389.1833692,0
+GAP.US,D,20060606,000000,11.9156,12.1299,11.8066,11.9716,6393364.743997,0
+GAP.US,D,20060607,000000,12.0121,12.1232,11.9716,12.0343,6071148.5341154,0
+GAP.US,D,20060608,000000,11.9899,12.0613,11.8578,11.9311,6328568.0068781,0
+GAP.US,D,20060609,000000,11.9089,12.2795,11.8742,12.1898,7143302.8242057,0
+GAP.US,D,20060612,000000,12.1898,12.1965,11.8954,11.9089,4387695.2596553,0
+GAP.US,D,20060613,000000,11.9089,12.1077,11.7921,11.8578,5714350.5119081,0
+GAP.US,D,20060614,000000,11.8432,12.0121,11.7708,11.82,5818546.6241112,0
+GAP.US,D,20060615,000000,11.82,12.1299,11.8066,12.0498,9490007.0582021,0
+GAP.US,D,20060616,000000,12.0546,12.1752,11.9851,12.0613,8153719.7885374,0
+GAP.US,D,20060619,000000,12.1482,12.2196,11.8674,11.9243,4898309.2544431,0
+GAP.US,D,20060620,000000,11.8954,12.1077,11.8278,12.0681,5734195.7623679,0
+GAP.US,D,20060621,000000,12.0401,12.0874,11.9311,11.9793,8992967.1940081,0
+GAP.US,D,20060622,000000,11.96,12.0035,11.8364,11.9243,4994620.1042474,0
+GAP.US,D,20060623,000000,11.9021,12.0787,11.8596,12.0121,3363558.0837944,0
+GAP.US,D,20060626,000000,11.9899,12.0961,11.8432,11.8578,4562080.6711619,0
+GAP.US,D,20060627,000000,11.82,11.8674,11.572,11.5952,9643527.7608071,0
+GAP.US,D,20060628,000000,11.6705,11.7525,11.5344,11.572,3921157.3019499,0
+GAP.US,D,20060629,000000,11.6501,11.9649,11.5817,11.9523,4516407.0681066,0
+GAP.US,D,20060630,000000,11.9021,11.9523,11.8278,11.9243,6012340.079307,0
+GAP.US,D,20060703,000000,12.0121,12.0613,11.7525,11.8133,2365240.972249,0
+GAP.US,D,20060705,000000,11.82,11.8866,11.6019,11.6705,6869826.8809849,0
+GAP.US,D,20060706,000000,11.6705,11.7187,11.4986,11.6135,6826047.1499128,0
+GAP.US,D,20060707,000000,11.6212,11.6425,11.3211,11.3896,8818880.160582,0
+GAP.US,D,20060710,000000,11.4089,12.1618,11.4002,12.0401,11841385.882126,0
+GAP.US,D,20060711,000000,11.9716,12.072,11.6501,11.852,8116510.591447,0
+GAP.US,D,20060712,000000,11.8866,11.96,11.5198,11.6135,7466685.6094993,0
+GAP.US,D,20060713,000000,11.5817,11.627,11.102,11.3153,8389985.4986328,0
+GAP.US,D,20060714,000000,11.3211,11.3269,11.0112,11.21,5965057.5138939,0
+GAP.US,D,20060717,000000,11.24,11.4301,11.2014,11.2264,11113344.401682,0
+GAP.US,D,20060718,000000,11.2178,11.3413,10.9021,11.1154,8275576.1533817,0
+GAP.US,D,20060719,000000,11.1348,11.5132,11.1348,11.4639,10338448.238279,0
+GAP.US,D,20060720,000000,11.4639,11.6501,11.2718,11.2863,9180489.5293378,0
+GAP.US,D,20060721,000000,11.2911,11.3153,11.13,11.1434,6320979.0504897,0
+GAP.US,D,20060724,000000,11.1434,11.7061,11.1434,11.5132,7922572.0913509,0
+GAP.US,D,20060725,000000,11.572,11.7525,11.4089,11.5662,10238337.212088,0
+GAP.US,D,20060726,000000,11.6077,11.7187,11.4639,11.6551,6093770.3583802,0
+GAP.US,D,20060727,000000,11.6975,11.7583,11.3065,11.3413,4580033.0856735,0
+GAP.US,D,20060728,000000,11.4436,11.8066,11.3751,11.7332,6347246.6819259,0
+GAP.US,D,20060731,000000,11.7255,12.1029,11.7255,11.8866,8525851.1287717,0
+GAP.US,D,20060801,000000,11.765,11.7708,11.5585,11.572,7660478.0286601,0
+GAP.US,D,20060802,000000,10.9987,11.9899,10.9987,11.7332,5516756.8803256,0
+GAP.US,D,20060803,000000,11.3065,11.5198,11.1348,11.3828,14712862.565246,0
+GAP.US,D,20060804,000000,11.5546,11.6821,11.3944,11.4784,5895449.4302265,0
+GAP.US,D,20060807,000000,11.4784,11.5952,11.3944,11.5817,4649637.0252008,0
+GAP.US,D,20060808,000000,11.6019,11.6425,11.3703,11.5132,9664691.8838243,0
+GAP.US,D,20060809,000000,11.5585,11.6425,11.3616,11.3751,5272474.331386,0
+GAP.US,D,20060810,000000,11.3549,11.5952,11.3549,11.5198,5132812.6690005,0
+GAP.US,D,20060811,000000,11.4784,11.6357,11.4494,11.5817,4918584.4594287,0
+GAP.US,D,20060814,000000,11.6019,11.7332,11.6019,11.6501,10047609.384463,0
+GAP.US,D,20060815,000000,11.6501,11.8578,11.5952,11.82,4747700.8462283,0
+GAP.US,D,20060816,000000,11.7863,11.9793,11.7255,11.9089,5673485.1472961,0
+GAP.US,D,20060817,000000,11.9311,12.1444,11.7863,11.8578,7614800.2814648,0
+GAP.US,D,20060818,000000,11.5266,11.5266,11.2786,11.4089,30479782.997206,0
+GAP.US,D,20060821,000000,11.3413,11.627,11.3413,11.5585,7779700.7925298,0
+GAP.US,D,20060822,000000,11.5884,11.627,11.4784,11.5132,11836283.409743,0
+GAP.US,D,20060823,000000,11.4784,11.5392,11.2911,11.3211,12745279.799642,0
+GAP.US,D,20060824,000000,11.3153,11.3751,11.2477,11.3549,12187099.36585,0
+GAP.US,D,20060825,000000,11.2911,11.4861,11.2718,11.3828,9683512.4956674,0
+GAP.US,D,20060828,000000,11.4234,11.6705,11.3896,11.5469,6131849.8248722,0
+GAP.US,D,20060829,000000,11.6019,11.6975,11.5585,11.6212,8027493.4280555,0
+GAP.US,D,20060830,000000,11.6551,11.8364,11.6212,11.8008,11581925.420411,0
+GAP.US,D,20060831,000000,11.7525,11.7525,11.4928,11.5198,23151732.339405,0
+GAP.US,D,20060901,000000,11.6077,11.6501,11.5198,11.5817,6763296.5819225,0
+GAP.US,D,20060905,000000,11.627,11.6627,11.4494,11.4784,14933511.083724,0
+GAP.US,D,20060906,000000,11.4861,11.6135,11.3828,11.5952,15158978.200995,0
+GAP.US,D,20060907,000000,11.5952,11.6501,11.4494,11.4639,16640899.874831,0
+GAP.US,D,20060908,000000,11.3828,11.5884,11.2477,11.5817,7659023.4355175,0
+GAP.US,D,20060911,000000,11.5469,11.6975,11.4928,11.5817,13937102.348652,0
+GAP.US,D,20060912,000000,11.6425,11.8742,11.6425,11.7061,15155764.420419,0
+GAP.US,D,20060913,000000,11.9021,12.0546,11.9021,11.9793,18478753.445613,0
+GAP.US,D,20060914,000000,11.9851,12.183,11.9716,12.1164,21818661.95842,0
+GAP.US,D,20060915,000000,12.2322,12.3229,12.1164,12.2795,11973015.165143,0
+GAP.US,D,20060918,000000,12.3365,12.6646,12.3065,12.4764,21095283.671519,0
+GAP.US,D,20060919,000000,12.5266,12.6424,12.3963,12.4446,8258208.0626111,0
+GAP.US,D,20060920,000000,12.5334,12.6579,12.4629,12.569,8581447.8750745,0
+GAP.US,D,20060921,000000,12.569,12.6357,12.4311,12.4446,6929513.8934748,0
+GAP.US,D,20060922,000000,12.3885,12.627,12.3539,12.6009,4911002.7552855,0
+GAP.US,D,20060925,000000,12.6714,12.822,12.627,12.6579,8489655.1739131,0
+GAP.US,D,20060926,000000,12.6975,12.7747,12.627,12.6791,4500935.9574244,0
+GAP.US,D,20060927,000000,12.9494,13.321,12.9494,13.0671,16156991.754285,0
+GAP.US,D,20060928,000000,13.0671,13.2524,13.0333,13.1337,15275136.373329,0
+GAP.US,D,20060929,000000,13.0295,13.2032,12.9735,12.9861,6906597.8352695,0
+GAP.US,D,20061002,000000,13.1105,13.1579,12.931,12.9735,6310183.5657707,0
+GAP.US,D,20061003,000000,12.9494,13.2264,12.8422,13.1646,12439265.105118,0
+GAP.US,D,20061004,000000,13.1694,13.3635,13.1579,13.321,8492722.8735535,0
+GAP.US,D,20061005,000000,13.2679,13.2679,12.9156,13.1984,12550616.075044,0
+GAP.US,D,20061006,000000,13.2264,13.294,13.0401,13.0671,9289354.0152593,0
+GAP.US,D,20061009,000000,13.1289,13.211,12.9494,13.1907,14415025.294992,0
+GAP.US,D,20061010,000000,13.1907,13.5218,13.1646,13.4417,10956322.936806,0
+GAP.US,D,20061011,000000,13.4137,13.6646,13.294,13.5758,7683245.9338601,0
+GAP.US,D,20061012,000000,13.5758,13.6907,13.4706,13.5758,5660355.4757181,0
+GAP.US,D,20061013,000000,13.5179,13.6492,13.4417,13.6038,5027742.1432557,0
+GAP.US,D,20061016,000000,13.4551,13.4551,13.1579,13.3557,9145758.5279718,0
+GAP.US,D,20061017,000000,13.2177,13.3635,13.0883,13.3335,6762717.4383564,0
+GAP.US,D,20061018,000000,13.3422,13.5218,13.3094,13.4039,9688914.3821669,0
+GAP.US,D,20061019,000000,13.5179,13.6173,13.321,13.3422,6869096.4763085,0
+GAP.US,D,20061020,000000,13.6559,13.6646,13.0479,13.2264,11499620.727796,0
+GAP.US,D,20061023,000000,13.5836,13.7949,12.9928,13.7437,14724539.715751,0
+GAP.US,D,20061024,000000,13.6492,13.7254,13.5758,13.6646,8130816.1627521,0
+GAP.US,D,20061025,000000,13.6646,13.7399,13.4773,13.5218,6584825.0483686,0
+GAP.US,D,20061026,000000,13.6829,14.1655,13.5024,14.0545,23100515.949089,0
+GAP.US,D,20061027,000000,14.1037,14.2794,13.9658,14.1984,14651570.734539,0
+GAP.US,D,20061030,000000,14.1105,14.4927,14.0815,14.4513,15303739.22766,0
+GAP.US,D,20061031,000000,14.3914,14.6568,14.1887,14.4059,15647549.515084,0
+GAP.US,D,20061101,000000,14.4117,14.4513,14.0815,14.1453,10070815.532468,0
+GAP.US,D,20061102,000000,13.1984,13.4195,13.0883,13.3635,25065907.500665,0
+GAP.US,D,20061103,000000,13.4619,13.5324,13.321,13.4137,9581802.8674685,0
+GAP.US,D,20061106,000000,13.4195,13.6559,13.321,13.3635,9091914.7528922,0
+GAP.US,D,20061107,000000,13.4195,13.4311,13.0545,13.3557,11525455.296601,0
+GAP.US,D,20061108,000000,13.0971,13.4493,13.0971,13.348,6410731.7987326,0
+GAP.US,D,20061109,000000,13.321,13.7254,13.321,13.7196,13682595.170279,0
+GAP.US,D,20061110,000000,13.4311,13.93,13.3248,13.8345,10523046.882834,0
+GAP.US,D,20061113,000000,13.7649,13.877,13.5836,13.6038,5708218.2207323,0
+GAP.US,D,20061114,000000,13.6993,13.7833,13.599,13.6559,10453441.907271,0
+GAP.US,D,20061115,000000,13.6694,13.8557,13.6424,13.7196,6617805.1505817,0
+GAP.US,D,20061116,000000,13.7071,13.7399,13.3905,13.5671,12079547.536276,0
+GAP.US,D,20061117,000000,13.3635,13.7833,13.3335,13.5758,16151594.011926,0
+GAP.US,D,20061120,000000,13.5671,13.5671,13.211,13.3026,9922257.4375222,0
+GAP.US,D,20061121,000000,13.2679,13.294,13.0005,13.0479,12708073.710655,0
+GAP.US,D,20061122,000000,13.1579,13.2679,13.0005,13.1907,9237986.363834,0
+GAP.US,D,20061124,000000,13.1047,13.2476,13.0883,13.2264,2658563.2019648,0
+GAP.US,D,20061127,000000,13.294,13.3905,13.0603,13.0671,13958257.147354,0
+GAP.US,D,20061128,000000,13.0401,13.0479,12.931,13.0333,7595540.3907809,0
+GAP.US,D,20061129,000000,13.0401,13.3557,12.9928,13.0671,9618282.6959176,0
+GAP.US,D,20061130,000000,12.6791,12.9735,12.6077,12.8278,15500011.914615,0
+GAP.US,D,20061201,000000,12.8355,13.0603,12.7157,12.8017,10435786.834805,0
+GAP.US,D,20061204,000000,12.8278,13.0479,12.7322,12.9928,4113934.4068089,0
+GAP.US,D,20061205,000000,12.9494,13.0603,12.8422,12.9446,4758943.898068,0
+GAP.US,D,20061206,000000,12.8422,12.9928,12.8422,12.9735,4551720.3211436,0
+GAP.US,D,20061207,000000,13.0208,13.8953,13.0208,13.4195,26280048.315686,0
+GAP.US,D,20061208,000000,13.4195,13.5758,13.3248,13.4706,10332465.136143,0
+GAP.US,D,20061211,000000,13.5024,13.6356,13.4368,13.5179,7946649.5447933,0
+GAP.US,D,20061212,000000,13.5179,13.5526,13.321,13.3982,5239933.5080138,0
+GAP.US,D,20061213,000000,13.5324,13.5584,13.3248,13.4137,4758353.3581171,0
+GAP.US,D,20061214,000000,13.7399,13.9802,13.5836,13.8953,10329696.850619,0
+GAP.US,D,20061215,000000,14.0333,14.1829,13.904,13.9658,12678591.262609,0
+GAP.US,D,20061218,000000,14.0459,14.1829,13.7747,13.8345,5761192.7624454,0
+GAP.US,D,20061219,000000,14.0401,14.0401,13.6492,13.8287,5286919.7674165,0
+GAP.US,D,20061220,000000,13.4311,13.8287,13.4311,13.6752,4693853.9630436,0
+GAP.US,D,20061221,000000,14.0072,14.1704,13.5024,13.6356,3623453.6802115,0
+GAP.US,D,20061222,000000,13.6356,13.7747,13.6356,13.6694,3542900.9227848,0
+GAP.US,D,20061226,000000,13.849,13.9098,13.3982,13.6038,3274097.4974221,0
+GAP.US,D,20061227,000000,13.6907,13.7071,13.4311,13.599,4860942.5800324,0
+GAP.US,D,20061228,000000,13.5758,13.8026,13.5024,13.599,3770705.3350204,0
+GAP.US,D,20061229,000000,13.6038,13.6038,13.2862,13.3635,5377542.7850608,0
+GAP.US,D,20070103,000000,13.5836,13.7747,13.1579,13.2332,12605479.308565,0
+GAP.US,D,20070104,000000,12.9446,13.5324,12.8142,13.321,12366156.259179,0
+GAP.US,D,20070105,000000,13.3335,13.4195,12.8904,12.9446,15798886.255906,0
+GAP.US,D,20070108,000000,12.9446,14.4165,12.8075,13.8837,42675642.038995,0
+GAP.US,D,20070109,000000,13.877,13.9378,13.5324,13.8345,22631498.759625,0
+GAP.US,D,20070110,000000,13.7949,13.8026,13.5382,13.7331,10996888.887302,0
+GAP.US,D,20070111,000000,13.6752,14.2109,12.6791,14.0545,15669298.997877,0
+GAP.US,D,20070112,000000,13.9802,14.1781,13.877,13.9098,9476582.1166485,0
+GAP.US,D,20070116,000000,13.8432,13.8432,13.6424,13.7129,9685260.2867154,0
+GAP.US,D,20070117,000000,13.7331,13.8557,13.5584,13.6096,6810725.2282709,0
+GAP.US,D,20070118,000000,13.8702,13.8702,13.5324,13.6492,11086487.26633,0
+GAP.US,D,20070119,000000,13.7437,13.7747,13.486,13.7071,10665338.002053,0
+GAP.US,D,20070122,000000,13.6424,13.7254,13.5179,13.6356,9845203.3702967,0
+GAP.US,D,20070123,000000,13.9446,13.9446,13.1501,13.1984,19656264.207108,0
+GAP.US,D,20070124,000000,13.1907,13.3905,13.1646,13.2794,10362966.006597,0
+GAP.US,D,20070125,000000,13.5024,13.5024,13.0545,13.1501,19639920.754955,0
+GAP.US,D,20070126,000000,13.1105,13.1424,12.8692,13.0479,10612213.235265,0
+GAP.US,D,20070129,000000,13.0208,13.0208,12.8278,12.8904,10982588.496171,0
+GAP.US,D,20070130,000000,12.9735,13.1105,12.9156,13.0479,8739777.8521579,0
+GAP.US,D,20070131,000000,13.0401,13.2679,12.931,13.1337,7462596.3793471,0
+GAP.US,D,20070201,000000,13.1424,13.4773,13.0671,13.4261,11550253.830405,0
+GAP.US,D,20070202,000000,13.3683,13.3683,13.1501,13.3422,9377935.0079151,0
+GAP.US,D,20070205,000000,13.3422,13.4261,13.1231,13.1907,8013343.2620006,0
+GAP.US,D,20070206,000000,13.1907,13.3422,13.0807,13.294,9171296.7907667,0
+GAP.US,D,20070207,000000,13.294,13.3905,13.1646,13.1907,7483172.0344833,0
+GAP.US,D,20070208,000000,13.6694,13.7747,13.4937,13.5324,17121597.322906,0
+GAP.US,D,20070209,000000,13.5382,13.599,13.3026,13.3982,5831238.0528836,0
+GAP.US,D,20070212,000000,13.4137,13.5275,13.3769,13.4706,4870066.9402935,0
+GAP.US,D,20070213,000000,13.5024,13.7949,13.4937,13.6752,9533001.4747427,0
+GAP.US,D,20070214,000000,13.7071,13.8345,13.6298,13.6752,7727863.8172486,0
+GAP.US,D,20070215,000000,13.6907,13.7196,13.6096,13.6993,5651597.8718477,0
+GAP.US,D,20070216,000000,13.6646,13.8026,13.6096,13.7196,9029167.2930068,0
+GAP.US,D,20070220,000000,13.6752,13.8837,13.6356,13.7901,6830278.3168603,0
+GAP.US,D,20070221,000000,13.7649,13.7649,13.5912,13.6907,7199337.8133142,0
+GAP.US,D,20070222,000000,13.7254,13.8702,13.5218,13.6424,7309371.9827527,0
+GAP.US,D,20070223,000000,13.6492,13.7071,13.5024,13.5758,5659917.2329123,0
+GAP.US,D,20070226,000000,13.7071,13.8026,13.4493,13.4619,6010128.1445781,0
+GAP.US,D,20070227,000000,13.4261,13.4261,12.822,12.9793,8065433.0298222,0
+GAP.US,D,20070228,000000,13.0208,13.2332,12.4764,13.1501,11452774.333119,0
+GAP.US,D,20070301,000000,12.9494,13.2418,12.7091,13.0401,11060007.247717,0
+GAP.US,D,20070302,000000,12.9233,12.9494,12.3963,12.6077,22152989.417474,0
+GAP.US,D,20070305,000000,12.6869,12.6869,12.1965,12.2544,12272835.40639,0
+GAP.US,D,20070306,000000,12.4764,12.5073,12.1752,12.3297,16422151.444546,0
+GAP.US,D,20070307,000000,12.293,12.4397,12.2022,12.3297,9598294.4726275,0
+GAP.US,D,20070308,000000,12.4629,12.4687,12.2254,12.2988,8992240.9334719,0
+GAP.US,D,20070309,000000,12.3403,12.4397,12.1029,12.2254,11320520.320996,0
+GAP.US,D,20070312,000000,12.1752,12.4185,12.1376,12.3885,9967788.0677473,0
+GAP.US,D,20070313,000000,12.2602,12.2988,11.9851,12.0189,15022234.013175,0
+GAP.US,D,20070314,000000,12.0343,12.1482,11.8066,11.9649,15610432.52511,0
+GAP.US,D,20070315,000000,11.9649,12.0681,11.9523,12.0121,7821004.3999473,0
+GAP.US,D,20070316,000000,12.0121,12.0613,11.96,11.9899,9473225.3632426,0
+GAP.US,D,20070319,000000,11.9899,12.0546,11.9089,11.9649,9887212.5175506,0
+GAP.US,D,20070320,000000,11.9349,11.9977,11.9349,11.9977,5826947.831941,0
+GAP.US,D,20070321,000000,11.9851,12.1685,11.9716,12.1685,9754540.9833223,0
+GAP.US,D,20070322,000000,12.0343,12.4832,12.0343,12.2747,14990127.288468,0
+GAP.US,D,20070323,000000,12.3885,12.3885,12.1376,12.2322,8082216.7968517,0
+GAP.US,D,20070326,000000,12.24,12.3152,12.0961,12.2544,7542412.5158875,0
+GAP.US,D,20070327,000000,12.2322,12.2467,12.0961,12.2022,8140479.2612141,0
+GAP.US,D,20070328,000000,12.1077,12.1299,11.9243,11.9899,8220293.3256844,0
+GAP.US,D,20070329,000000,11.9349,12.0874,11.8066,11.8742,8888585.6315396,0
+GAP.US,D,20070330,000000,11.852,11.9716,11.7255,11.7921,8851125.7139787,0
+GAP.US,D,20070402,000000,11.8008,11.9243,11.7921,11.8866,10620586.47015,0
+GAP.US,D,20070403,000000,11.9156,12.183,11.8596,12.183,11970391.924519,0
+GAP.US,D,20070404,000000,12.1444,12.3963,12.0961,12.212,13299381.36363,0
+GAP.US,D,20070405,000000,12.154,12.2322,12.0613,12.0874,6826486.4287536,0
+GAP.US,D,20070409,000000,12.3065,12.6646,11.852,12.6009,17907326.268289,0
+GAP.US,D,20070410,000000,12.5942,12.6975,12.4446,12.569,10223941.505737,0
+GAP.US,D,20070411,000000,12.8142,13.0005,12.6714,12.7583,18692619.042934,0
+GAP.US,D,20070412,000000,12.8838,12.9368,12.4909,12.7535,12561735.838718,0
+GAP.US,D,20070413,000000,12.9156,12.9156,12.569,12.6579,14977705.228796,0
+GAP.US,D,20070416,000000,12.7235,13.0063,12.6424,12.9002,11938115.290072,0
+GAP.US,D,20070417,000000,12.8838,12.9446,12.7747,12.822,8184280.7490211,0
+GAP.US,D,20070418,000000,12.8625,12.8625,12.6579,12.7747,6771907.0688226,0
+GAP.US,D,20070419,000000,12.9002,12.9002,12.6714,12.7033,9758538.0063593,0
+GAP.US,D,20070420,000000,12.8944,12.9928,12.766,12.9928,7687752.686118,0
+GAP.US,D,20070423,000000,12.9735,13.0971,12.8692,12.958,8965224.2487294,0
+GAP.US,D,20070424,000000,12.7882,12.9233,12.6579,12.8422,9062250.99872,0
+GAP.US,D,20070425,000000,12.8422,12.8625,12.7033,12.7457,5369603.6488419,0
+GAP.US,D,20070426,000000,12.6917,12.7457,12.5218,12.5884,10033421.921148,0
+GAP.US,D,20070427,000000,12.5758,12.627,12.5073,12.545,5166091.149294,0
+GAP.US,D,20070430,000000,12.5218,12.5884,12.2988,12.2988,10122390.390894,0
+GAP.US,D,20070501,000000,12.24,12.3683,12.0121,12.072,18758078.842454,0
+GAP.US,D,20070502,000000,12.2022,12.7882,12.1299,12.5758,15154070.503192,0
+GAP.US,D,20070503,000000,12.545,12.627,12.3683,12.5073,7808474.5926354,0
+GAP.US,D,20070504,000000,12.4832,12.7457,12.3683,12.6791,9451118.4483737,0
+GAP.US,D,20070507,000000,12.6511,12.6869,12.5546,12.5884,5089604.8292495,0
+GAP.US,D,20070508,000000,12.5266,12.5884,12.4021,12.4262,8839009.2846324,0
+GAP.US,D,20070509,000000,12.3683,12.6917,12.3605,12.627,10229291.590487,0
+GAP.US,D,20070510,000000,12.2795,12.8904,12.2679,12.5266,15044156.513814,0
+GAP.US,D,20070511,000000,12.5836,12.6193,12.3963,12.5546,6924405.2048808,0
+GAP.US,D,20070514,000000,12.5218,12.6579,12.4446,12.5334,6840366.189673,0
+GAP.US,D,20070515,000000,12.4832,12.6424,12.3761,12.3963,9811029.7557616,0
+GAP.US,D,20070516,000000,12.4311,12.5266,12.3683,12.4446,6913309.2700113,0
+GAP.US,D,20070517,000000,12.4262,12.5266,12.3809,12.5073,5831184.1790635,0
+GAP.US,D,20070518,000000,12.627,12.7535,12.5266,12.6357,6356615.5464474,0
+GAP.US,D,20070521,000000,12.6357,12.7747,12.6009,12.6579,10685352.126219,0
+GAP.US,D,20070522,000000,12.6579,12.7033,12.5266,12.6144,4933907.4171057,0
+GAP.US,D,20070523,000000,12.6009,12.7814,12.5624,12.5884,8183780.3441153,0
+GAP.US,D,20070524,000000,12.5266,12.7091,12.3963,12.5334,9117454.051722,0
+GAP.US,D,20070525,000000,12.6077,12.7882,12.4523,12.459,12494563.47334,0
+GAP.US,D,20070529,000000,12.4687,12.7747,12.4687,12.5942,6652248.1342172,0
+GAP.US,D,20070530,000000,12.4909,12.7379,12.4909,12.6791,7205321.9514848,0
+GAP.US,D,20070531,000000,12.6646,12.7814,12.627,12.6917,9605081.5379244,0
+GAP.US,D,20070601,000000,12.6917,12.9233,12.6714,12.6869,6893029.9208856,0
+GAP.US,D,20070604,000000,12.6077,12.8075,12.6077,12.7157,5606798.6823339,0
+GAP.US,D,20070605,000000,12.6193,12.627,12.516,12.6009,7716278.8738582,0
+GAP.US,D,20070606,000000,12.6009,12.6424,12.4523,12.5836,8778649.8854263,0
+GAP.US,D,20070607,000000,12.6511,12.8075,12.3761,12.4311,10065988.645395,0
+GAP.US,D,20070608,000000,12.4098,12.6579,12.3963,12.6579,8646461.1435088,0
+GAP.US,D,20070611,000000,12.6193,12.931,12.5942,12.8625,12061456.293074,0
+GAP.US,D,20070612,000000,12.7583,12.9156,12.7457,12.8509,15547146.327023,0
+GAP.US,D,20070613,000000,12.8625,13.0063,12.8558,13.0005,10356545.697691,0
+GAP.US,D,20070614,000000,13.0063,13.0729,12.8904,13.0545,11675906.227496,0
+GAP.US,D,20070615,000000,13.0971,13.1163,12.9446,13.0005,10700380.849956,0
+GAP.US,D,20070618,000000,13.0208,13.1105,12.9861,13.0479,8494239.6287962,0
+GAP.US,D,20070619,000000,13.0208,13.3635,12.9494,13.294,20548981.379023,0
+GAP.US,D,20070620,000000,13.2177,13.3335,13.0883,13.1231,18803747.265334,0
+GAP.US,D,20070621,000000,13.1231,13.4137,12.9735,13.3335,10414739.783744,0
+GAP.US,D,20070622,000000,13.3335,13.4706,13.1772,13.2524,17691835.132049,0
+GAP.US,D,20070625,000000,13.1907,13.294,13.0479,13.1047,12253845.920842,0
+GAP.US,D,20070626,000000,13.1984,13.2582,13.0005,13.1579,9291189.8692825,0
+GAP.US,D,20070627,000000,13.0208,13.2582,12.9928,13.2177,8237928.7134855,0
+GAP.US,D,20070628,000000,13.1839,13.2582,13.0971,13.1105,12370906.479663,0
+GAP.US,D,20070629,000000,13.1646,13.1907,13.0671,13.0883,9845267.6044668,0
+GAP.US,D,20070702,000000,13.1839,13.2177,13.1105,13.1984,10079017.821578,0
+GAP.US,D,20070703,000000,13.1907,13.2177,13.1579,13.1839,4917004.506051,0
+GAP.US,D,20070705,000000,13.1501,13.211,13.1231,13.1579,6251205.201222,0
+GAP.US,D,20070706,000000,13.1047,13.1839,13.0063,13.1694,7758792.570158,0
+GAP.US,D,20070709,000000,13.1105,13.1579,12.9494,12.9928,10820959.783642,0
+GAP.US,D,20070710,000000,12.9735,13.1646,12.7033,12.7583,10573525.616228,0
+GAP.US,D,20070711,000000,13.0883,13.0883,12.6511,12.794,10055929.781562,0
+GAP.US,D,20070712,000000,12.4397,13.0603,12.4397,12.7033,17110368.775556,0
+GAP.US,D,20070713,000000,12.6791,12.7535,12.4021,12.7157,10958217.844824,0
+GAP.US,D,20070716,000000,12.6077,12.9658,12.6077,12.958,11596337.703321,0
+GAP.US,D,20070717,000000,12.931,12.9658,12.8692,12.8692,7398439.9118594,0
+GAP.US,D,20070718,000000,12.6917,13.0063,12.6077,12.7235,10098330.550047,0
+GAP.US,D,20070719,000000,12.7535,12.8558,12.7322,12.8142,5771114.8696578,0
+GAP.US,D,20070720,000000,12.8509,12.9156,12.6791,12.766,9047111.4192383,0
+GAP.US,D,20070723,000000,12.7882,12.9233,12.627,12.6511,6949361.2160047,0
+GAP.US,D,20070724,000000,12.8422,12.8422,12.2863,12.3152,9850911.9231567,0
+GAP.US,D,20070725,000000,12.3403,12.4098,11.9716,12.1164,15060668.839673,0
+GAP.US,D,20070726,000000,12.0401,12.072,11.4784,11.5884,15631201.91879,0
+GAP.US,D,20070727,000000,11.8742,12.3539,11.6357,12.1898,24327340.940637,0
+GAP.US,D,20070730,000000,12.183,12.2254,11.9089,12.0681,11805412.674794,0
+GAP.US,D,20070731,000000,11.6501,12.3152,11.6501,11.7863,10270482.270089,0
+GAP.US,D,20070801,000000,11.7863,11.8432,11.5469,11.738,11273909.106264,0
+GAP.US,D,20070802,000000,11.7255,11.9311,11.6551,11.7921,10619398.138003,0
+GAP.US,D,20070803,000000,11.7921,11.7921,11.2651,11.2651,10595815.909291,0
+GAP.US,D,20070806,000000,11.4301,11.4436,10.8134,10.9717,25303781.137084,0
+GAP.US,D,20070807,000000,10.9649,11.0865,10.8066,10.9861,22822659.649881,0
+GAP.US,D,20070808,000000,11.0305,11.0305,10.711,10.7806,20674421.388939,0
+GAP.US,D,20070809,000000,11.156,11.3461,10.6213,10.7303,36891098.083644,0
+GAP.US,D,20070810,000000,10.7178,11.5585,10.4138,11.4784,29072433.050731,0
+GAP.US,D,20070813,000000,11.6501,11.9089,11.6501,11.7786,14371676.554481,0
+GAP.US,D,20070814,000000,11.8808,11.9089,11.459,11.459,13676172.789303,0
+GAP.US,D,20070815,000000,11.459,11.6897,11.2603,11.3413,15693948.342641,0
+GAP.US,D,20070816,000000,11.24,11.4697,10.9861,11.1482,20457276.740836,0
+GAP.US,D,20070817,000000,11.4861,11.9089,11.4089,11.8364,18667437.17618,0
+GAP.US,D,20070820,000000,11.8808,12.0275,11.8133,11.9156,9003917.0479424,0
+GAP.US,D,20070821,000000,11.9243,12.1164,11.8364,12.0787,9512483.8375667,0
+GAP.US,D,20070822,000000,12.1299,12.2863,11.8432,11.9793,13959135.705036,0
+GAP.US,D,20070823,000000,12.0874,12.1482,11.7708,11.9243,11274737.934265,0
+GAP.US,D,20070824,000000,12.3365,12.6917,12.2863,12.6869,22538092.951966,0
+GAP.US,D,20070827,000000,12.7379,12.7535,12.5334,12.545,9661679.0940389,0
+GAP.US,D,20070828,000000,12.6791,12.6917,12.3683,12.3809,12620662.401517,0
+GAP.US,D,20070829,000000,12.4909,12.8422,12.3809,12.794,8093603.8575567,0
+GAP.US,D,20070830,000000,12.6144,12.7882,12.5624,12.7033,6512446.6071064,0
+GAP.US,D,20070831,000000,12.7235,12.9928,12.7235,12.8558,10308830.069647,0
+GAP.US,D,20070904,000000,13.0208,13.1289,12.7747,12.9658,11106335.624894,0
+GAP.US,D,20070905,000000,12.9002,13.0971,12.5836,13.0295,14341035.819302,0
+GAP.US,D,20070906,000000,13.0333,13.0729,12.4687,12.5073,19109605.518572,0
+GAP.US,D,20070907,000000,12.3365,12.4021,12.1482,12.293,16818350.913908,0
+GAP.US,D,20070910,000000,12.2467,12.3297,11.9649,12.1376,14277132.144354,0
+GAP.US,D,20070911,000000,12.1618,12.3683,12.1482,12.3365,11302320.294119,0
+GAP.US,D,20070912,000000,12.3229,12.3809,12.2544,12.2544,16082728.765354,0
+GAP.US,D,20070913,000000,12.3229,12.5392,12.2022,12.4311,14721773.502296,0
+GAP.US,D,20070914,000000,12.2322,12.4311,12.1752,12.3365,10233816.991375,0
+GAP.US,D,20070917,000000,12.1965,12.3605,12.1444,12.293,8134271.3394832,0
+GAP.US,D,20070918,000000,12.183,12.8075,12.183,12.7235,12551191.074469,0
+GAP.US,D,20070919,000000,12.8422,13.0208,12.7882,12.9658,13979849.152827,0
+GAP.US,D,20070920,000000,12.8692,12.9156,12.4262,12.4909,14169238.42323,0
+GAP.US,D,20070921,000000,12.4832,12.794,12.4098,12.7091,16274397.312762,0
+GAP.US,D,20070924,000000,12.6424,12.8142,12.5392,12.5884,15072993.512054,0
+GAP.US,D,20070925,000000,12.5758,12.5758,12.1752,12.3297,14381398.706938,0
+GAP.US,D,20070926,000000,12.3297,12.6791,12.3297,12.4986,12418254.315281,0
+GAP.US,D,20070927,000000,12.459,12.7583,12.4397,12.5392,9200914.9593988,0
+GAP.US,D,20070928,000000,12.5758,12.7033,12.4021,12.6357,11413865.00259,0
+GAP.US,D,20071001,000000,12.6357,12.7583,12.516,12.6791,12132812.167789,0
+GAP.US,D,20071002,000000,12.6791,13.0121,12.6511,12.9658,11245290.711408,0
+GAP.US,D,20071003,000000,12.8838,12.9233,12.6511,12.7747,12954405.536829,0
+GAP.US,D,20071004,000000,12.8278,12.9368,12.5546,12.6077,12601575.528679,0
+GAP.US,D,20071005,000000,12.7033,13.0671,12.5758,12.958,10447169.75137,0
+GAP.US,D,20071008,000000,12.9446,12.9861,12.7322,12.9156,8536564.7667256,0
+GAP.US,D,20071009,000000,12.9078,13.0121,12.8692,13.0063,14831801.455525,0
+GAP.US,D,20071010,000000,12.9494,13.321,12.9446,13.2476,14453104.761484,0
+GAP.US,D,20071011,000000,12.9494,13.5218,12.8509,13.0603,15157509.103363,0
+GAP.US,D,20071012,000000,13.0063,13.2032,12.958,13.0295,6030867.4932446,0
+GAP.US,D,20071015,000000,13.1289,13.1289,12.7747,12.9233,9363196.3739791,0
+GAP.US,D,20071016,000000,12.9156,12.9494,12.6791,12.7091,7162566.8590296,0
+GAP.US,D,20071017,000000,12.8625,13.0063,12.545,12.6144,8372036.1922263,0
+GAP.US,D,20071018,000000,12.4909,12.6009,12.2795,12.5266,12023067.052116,0
+GAP.US,D,20071019,000000,12.4629,12.4986,12.1299,12.1618,11266276.636405,0
+GAP.US,D,20071022,000000,11.9851,12.4986,11.8742,12.3761,8089074.3125287,0
+GAP.US,D,20071023,000000,12.4909,12.7814,12.1232,12.3229,7378686.8685146,0
+GAP.US,D,20071024,000000,12.3471,12.4262,12.0613,12.3809,8303887.8818764,0
+GAP.US,D,20071025,000000,12.4764,12.6869,12.3365,12.5392,9238361.4085046,0
+GAP.US,D,20071026,000000,12.6917,12.9494,12.569,12.7535,12582364.33164,0
+GAP.US,D,20071029,000000,12.6511,12.8944,12.6511,12.794,6790735.9689457,0
+GAP.US,D,20071030,000000,12.794,12.9658,12.7091,12.8692,5549886.1715789,0
+GAP.US,D,20071031,000000,12.876,13.0208,12.7235,12.9494,6501058.5103664,0
+GAP.US,D,20071101,000000,12.822,12.822,12.3683,12.3683,10681536.409307,0
+GAP.US,D,20071102,000000,12.4523,12.5073,12.2602,12.4764,10060743.200181,0
+GAP.US,D,20071105,000000,12.2544,12.4629,12.2544,12.3471,9656569.36941,0
+GAP.US,D,20071106,000000,12.4986,12.8692,12.3761,12.8278,8136455.301267,0
+GAP.US,D,20071107,000000,12.6077,12.8692,12.4098,12.4397,12231982.474199,0
+GAP.US,D,20071108,000000,13.0603,13.7071,12.8355,13.2679,23487021.23894,0
+GAP.US,D,20071109,000000,12.9861,13.5024,12.9861,13.2794,14938593.871443,0
+GAP.US,D,20071112,000000,13.0971,13.8432,13.0971,13.6694,13119344.381189,0
+GAP.US,D,20071113,000000,13.7583,14.2109,13.7254,14.0893,13264314.686924,0
+GAP.US,D,20071114,000000,13.986,14.2476,13.6424,13.6559,9315179.2597497,0
+GAP.US,D,20071115,000000,13.5836,13.877,13.5671,13.6492,8333621.0503937,0
+GAP.US,D,20071116,000000,13.7833,13.849,13.4619,13.7649,9551254.3394048,0
+GAP.US,D,20071119,000000,13.6492,13.7583,13.3635,13.486,11285936.4366,0
+GAP.US,D,20071120,000000,13.486,13.9166,13.4417,13.8432,25336188.31194,0
+GAP.US,D,20071121,000000,13.6829,14.0459,12.822,12.9928,19707197.759868,0
+GAP.US,D,20071123,000000,13.0545,13.2332,12.6357,12.9446,7204302.4930429,0
+GAP.US,D,20071126,000000,12.9735,13.1646,12.8017,12.8278,12038782.667059,0
+GAP.US,D,20071127,000000,12.8692,13.2264,12.8692,13.0063,12414562.922569,0
+GAP.US,D,20071128,000000,13.0208,13.877,13.0208,13.7747,15652802.212543,0
+GAP.US,D,20071129,000000,13.7071,13.7071,13.5024,13.6298,13215414.870873,0
+GAP.US,D,20071130,000000,13.7649,14.0613,13.7649,13.9802,18648011.519896,0
+GAP.US,D,20071203,000000,13.8345,14.1163,13.8345,14.0613,11707864.799197,0
+GAP.US,D,20071204,000000,13.9512,14.3228,13.7901,14.2476,12866645.083894,0
+GAP.US,D,20071205,000000,14.3422,14.3914,13.6752,13.8837,14409912.462258,0
+GAP.US,D,20071206,000000,14.1655,14.8345,13.7833,14.6038,22210957.647895,0
+GAP.US,D,20071207,000000,14.6568,15.0284,14.5622,14.7813,17036321.281906,0
+GAP.US,D,20071210,000000,14.7949,14.8421,14.3374,14.7457,15210596.572891,0
+GAP.US,D,20071211,000000,14.7408,14.7408,13.8287,14.0005,16679562.629029,0
+GAP.US,D,20071212,000000,14.1241,14.6376,14.014,14.3228,18376222.241657,0
+GAP.US,D,20071213,000000,14.2794,14.7321,14.1588,14.6723,12981110.375036,0
+GAP.US,D,20071214,000000,14.6858,14.7128,14.3306,14.514,14146566.869286,0
+GAP.US,D,20071217,000000,14.4223,14.8421,14.4223,14.6434,13940094.417737,0
+GAP.US,D,20071218,000000,14.7176,14.987,14.4647,14.8421,13296289.835185,0
+GAP.US,D,20071219,000000,14.8789,14.9995,14.5825,14.7321,9143515.5121928,0
+GAP.US,D,20071220,000000,14.8711,15.0284,14.3489,14.5536,15170670.892026,0
+GAP.US,D,20071221,000000,14.7321,14.9377,14.5468,14.9116,16420445.094898,0
+GAP.US,D,20071224,000000,14.9116,15.0757,14.8856,14.987,4295554.4507332,0
+GAP.US,D,20071226,000000,15.0893,15.0893,14.4059,14.6105,7898164.142743,0
+GAP.US,D,20071227,000000,14.5874,14.623,14.4117,14.4465,4903020.1055964,0
+GAP.US,D,20071228,000000,14.4165,14.7244,14.4117,14.6376,9748990.9438175,0
+GAP.US,D,20071231,000000,14.569,14.7737,14.4581,14.5825,9627918.8574696,0
+GAP.US,D,20080102,000000,14.5468,14.5622,13.904,13.9242,14229767.732176,0
+GAP.US,D,20080103,000000,13.9928,14.2726,13.8953,13.959,18548095.268284,0
+GAP.US,D,20080104,000000,13.6492,13.7649,13.1501,13.4706,20379880.782061,0
+GAP.US,D,20080107,000000,13.5275,13.8702,13.3248,13.7196,14186667.640065,0
+GAP.US,D,20080108,000000,13.7583,13.8953,12.5758,13.2476,11841525.746852,0
+GAP.US,D,20080109,000000,13.3094,13.3094,12.6917,13.2582,16714239.756575,0
+GAP.US,D,20080110,000000,12.7322,12.8355,12.0343,12.3152,33261186.797266,0
+GAP.US,D,20080111,000000,12.1752,12.1752,11.6627,11.7863,18444055.597367,0
+GAP.US,D,20080114,000000,11.9021,12.0343,11.8133,12.0121,14806011.436224,0
+GAP.US,D,20080115,000000,11.852,11.9649,11.6019,11.6627,11005865.094558,0
+GAP.US,D,20080116,000000,11.5817,12.1482,11.5392,11.9523,11750449.981912,0
+GAP.US,D,20080117,000000,12.0121,12.3761,11.6135,11.6627,18565806.286641,0
+GAP.US,D,20080118,000000,11.7708,12.2795,11.6773,11.8066,20112413.841851,0
+GAP.US,D,20080122,000000,11.21,12.293,11.21,12.1164,19391091.048393,0
+GAP.US,D,20080123,000000,11.8578,12.8838,11.6627,12.7322,24900853.65642,0
+GAP.US,D,20080124,000000,12.8017,12.8838,12.24,12.5942,24118815.067715,0
+GAP.US,D,20080125,000000,12.7157,13.0121,12.0275,12.1965,14924352.534308,0
+GAP.US,D,20080128,000000,12.1898,12.6424,12.0874,12.6193,13690309.486902,0
+GAP.US,D,20080129,000000,12.6193,12.9861,12.4311,12.9368,9564607.7945433,0
+GAP.US,D,20080130,000000,12.9078,12.9793,12.5392,12.6193,13294257.134511,0
+GAP.US,D,20080131,000000,12.4523,13.3847,12.2863,13.0807,15294610.723259,0
+GAP.US,D,20080201,000000,13.0883,13.3422,12.9861,13.2524,10364696.18505,0
+GAP.US,D,20080204,000000,13.2032,13.3026,12.7033,12.8355,9809609.3517741,0
+GAP.US,D,20080205,000000,12.5836,12.8944,12.3963,12.4523,13124065.592693,0
+GAP.US,D,20080206,000000,12.5546,12.9861,12.4098,12.5624,15222440.525032,0
+GAP.US,D,20080207,000000,12.5218,13.6038,12.5218,13.4619,17274091.314825,0
+GAP.US,D,20080208,000000,13.3683,13.8432,13.2418,13.5526,17978769.169943,0
+GAP.US,D,20080211,000000,13.5758,13.6907,13.3422,13.6907,14241409.657492,0
+GAP.US,D,20080212,000000,13.7437,14.0005,13.5671,13.6646,9375974.8296916,0
+GAP.US,D,20080213,000000,13.7399,13.93,13.5324,13.7437,10935019.985098,0
+GAP.US,D,20080214,000000,13.6222,13.6993,13.1501,13.3152,12289600.52479,0
+GAP.US,D,20080215,000000,13.1907,13.5275,13.1105,13.5024,12700232.997762,0
+GAP.US,D,20080219,000000,13.5382,13.6993,13.1231,13.1772,11864058.472106,0
+GAP.US,D,20080220,000000,13.1984,13.4551,13.1646,13.3982,24337800.750015,0
+GAP.US,D,20080221,000000,13.4261,13.599,13.1694,13.2177,12239759.988957,0
+GAP.US,D,20080222,000000,13.3094,13.5102,13.1501,13.5102,9214893.1436433,0
+GAP.US,D,20080225,000000,13.5024,13.7071,13.3769,13.6752,20921737.448364,0
+GAP.US,D,20080226,000000,13.6173,13.986,13.6173,13.8885,21353557.873157,0
+GAP.US,D,20080227,000000,13.8345,13.8837,13.4195,13.6173,13870976.378626,0
+GAP.US,D,20080228,000000,13.5526,13.6993,13.1694,13.3248,12987797.980972,0
+GAP.US,D,20080229,000000,14.1829,14.1829,13.7129,13.8209,32157352.62889,0
+GAP.US,D,20080303,000000,13.8287,14.1163,13.5526,14.0333,15649450.639313,0
+GAP.US,D,20080304,000000,13.93,14.0961,13.7833,13.9378,16888922.510127,0
+GAP.US,D,20080305,000000,14.0072,14.5825,13.9166,14.0613,17470722.46989,0
+GAP.US,D,20080306,000000,13.7515,13.7583,13.1646,13.2746,17148143.647758,0
+GAP.US,D,20080307,000000,13.1424,13.5275,13.0333,13.4195,15722374.034986,0
+GAP.US,D,20080310,000000,13.4039,13.5218,13.1839,13.2476,15511939.785591,0
+GAP.US,D,20080311,000000,13.5836,13.7071,13.1289,13.6492,16013424.239943,0
+GAP.US,D,20080312,000000,13.6993,14.1037,13.5324,13.5382,14532240.223028,0
+GAP.US,D,20080313,000000,13.3248,13.9242,13.321,13.8625,17874543.012726,0
+GAP.US,D,20080314,000000,13.9928,13.9928,13.2746,13.5758,17671800.287184,0
+GAP.US,D,20080317,000000,13.2264,13.6694,13.1424,13.486,17902260.057129,0
+GAP.US,D,20080318,000000,13.6907,14.0815,13.6038,14.0748,15311976.74196,0
+GAP.US,D,20080319,000000,14.1781,14.4927,13.9928,14.0961,19927362.45,0
+GAP.US,D,20080320,000000,14.1037,14.7176,14.0459,14.6434,16131166.509795,0
+GAP.US,D,20080324,000000,14.3162,14.9995,14.3162,14.623,14821533.312622,0
+GAP.US,D,20080325,000000,14.2948,14.3374,13.9802,14.2061,11906255.141696,0
+GAP.US,D,20080326,000000,14.0333,14.2872,13.986,14.1163,14525523.608112,0
+GAP.US,D,20080327,000000,14.1655,14.1829,13.8065,13.8287,12286371.203689,0
+GAP.US,D,20080328,000000,13.6907,13.6907,13.2476,13.3769,13373677.505681,0
+GAP.US,D,20080331,000000,13.3905,13.6173,13.3335,13.486,12424163.858932,0
+GAP.US,D,20080401,000000,13.6173,14.0459,13.5382,13.959,13299813.390226,0
+GAP.US,D,20080402,000000,13.9512,14.2408,13.8557,13.9928,10879414.950515,0
+GAP.US,D,20080403,000000,13.7437,13.8209,13.3635,13.6038,18357176.810219,0
+GAP.US,D,20080404,000000,13.4195,13.4261,13.0333,13.0545,15951610.247594,0
+GAP.US,D,20080407,000000,13.1231,13.3422,13.0295,13.1501,18369695.221146,0
+GAP.US,D,20080408,000000,12.9156,13.1163,12.9156,13.0295,13991838.149868,0
+GAP.US,D,20080409,000000,12.9658,13.1105,12.7747,12.9446,16934413.771022,0
+GAP.US,D,20080410,000000,12.9156,13.1424,12.6511,12.6579,23899694.700865,0
+GAP.US,D,20080411,000000,12.4764,12.5073,12.2467,12.2988,13588454.813804,0
+GAP.US,D,20080414,000000,12.2747,12.7379,12.1752,12.6646,17297405.21047,0
+GAP.US,D,20080415,000000,12.6511,13.0971,12.6193,12.8509,14105941.864794,0
+GAP.US,D,20080416,000000,12.9446,13.0401,12.6975,12.9368,12054343.912786,0
+GAP.US,D,20080417,000000,12.9156,13.1289,12.822,13.0671,9364144.3460058,0
+GAP.US,D,20080418,000000,13.1231,13.3152,12.8017,13.0208,15906926.057965,0
+GAP.US,D,20080421,000000,12.931,12.9658,12.569,12.7457,13364878.460411,0
+GAP.US,D,20080422,000000,12.6357,12.6714,12.293,12.4185,11465124.906375,0
+GAP.US,D,20080423,000000,12.6357,12.9368,12.3761,12.6975,14120682.5708,0
+GAP.US,D,20080424,000000,12.7882,13.0333,12.6975,12.9078,14876503.257749,0
+GAP.US,D,20080425,000000,12.9494,13.2746,12.8558,13.2524,11106592.561575,0
+GAP.US,D,20080428,000000,13.1839,13.1839,12.7379,12.9446,11655919.040241,0
+GAP.US,D,20080429,000000,12.9156,13.1907,12.9156,13.1289,7738710.0676827,0
+GAP.US,D,20080430,000000,13.1289,13.2032,12.6791,12.7583,11020683.503188,0
+GAP.US,D,20080501,000000,12.7379,13.1424,12.6511,13.0333,10407790.060951,0
+GAP.US,D,20080502,000000,12.8904,13.1289,12.6869,12.8017,13838084.339388,0
+GAP.US,D,20080505,000000,12.6975,12.7457,12.4446,12.5218,11916793.689734,0
+GAP.US,D,20080506,000000,12.4021,12.8692,12.3539,12.7235,13246820.199883,0
+GAP.US,D,20080507,000000,12.4021,12.8944,12.3539,12.6511,9430964.4594833,0
+GAP.US,D,20080508,000000,13.0005,13.0401,12.1752,12.2254,23941922.451504,0
+GAP.US,D,20080509,000000,12.2022,12.3403,12.0275,12.2679,13707684.829919,0
+GAP.US,D,20080512,000000,12.3365,12.7322,12.2544,12.627,14126265.763424,0
+GAP.US,D,20080513,000000,12.6357,12.766,12.5266,12.6511,14544169.130039,0
+GAP.US,D,20080514,000000,12.7091,13.0545,12.5942,12.9861,11387117.686948,0
+GAP.US,D,20080515,000000,13.0401,13.1984,12.8558,13.1424,11366298.563586,0
+GAP.US,D,20080516,000000,13.1163,13.1163,12.459,12.627,15081328.413644,0
+GAP.US,D,20080519,000000,12.627,12.9494,12.5884,12.822,10611439.317119,0
+GAP.US,D,20080520,000000,12.7814,12.931,12.6357,12.8017,12338040.3413,0
+GAP.US,D,20080521,000000,12.8558,12.9494,12.3403,12.3809,9734216.0486565,0
+GAP.US,D,20080522,000000,12.3065,12.6714,12.1752,12.5334,10574288.137989,0
+GAP.US,D,20080523,000000,12.7535,12.7583,12.1618,12.293,14182348.410143,0
+GAP.US,D,20080527,000000,12.3229,12.6193,12.2322,12.4021,15595631.729073,0
+GAP.US,D,20080528,000000,12.4098,12.6144,12.2863,12.4764,11100948.242885,0
+GAP.US,D,20080529,000000,12.4185,12.7882,12.2863,12.6917,11331213.23825,0
+GAP.US,D,20080530,000000,12.6791,12.6791,12.3539,12.5073,11101153.377815,0
+GAP.US,D,20080602,000000,12.4909,12.5073,12.1299,12.3605,10476324.812357,0
+GAP.US,D,20080603,000000,12.3809,12.6144,12.1685,12.3365,14568767.709088,0
+GAP.US,D,20080604,000000,12.3471,12.4185,12.0498,12.1965,13526519.60536,0
+GAP.US,D,20080605,000000,11.9311,12.4098,11.9243,12.2544,24344658.265693,0
+GAP.US,D,20080606,000000,12.0681,12.0874,11.738,11.765,15194426.138583,0
+GAP.US,D,20080609,000000,11.9021,11.9156,11.5344,11.6425,16779430.186994,0
+GAP.US,D,20080610,000000,11.4436,12.3809,11.4436,12.1232,21974489.910975,0
+GAP.US,D,20080611,000000,12.0035,12.1965,11.852,11.9243,16855454.435428,0
+GAP.US,D,20080612,000000,11.9649,12.3539,11.9649,12.1752,14895861.571758,0
+GAP.US,D,20080613,000000,12.24,12.3365,12.0189,12.3365,9434327.4290992,0
+GAP.US,D,20080616,000000,12.1752,12.4397,12.1376,12.293,14004560.65969,0
+GAP.US,D,20080617,000000,12.3761,12.4687,12.2747,12.3365,9589113.1304414,0
+GAP.US,D,20080618,000000,12.2022,12.2795,11.9349,11.9851,11129586.322405,0
+GAP.US,D,20080619,000000,11.9089,12.3229,11.8674,12.2467,13662581.046114,0
+GAP.US,D,20080620,000000,12.1299,12.24,11.8866,11.96,18206233.762699,0
+GAP.US,D,20080623,000000,12.0343,12.0681,11.5392,11.5817,17184697.034692,0
+GAP.US,D,20080624,000000,11.4697,11.6501,11.2603,11.4784,20576892.161972,0
+GAP.US,D,20080625,000000,11.5064,11.9243,11.5064,11.572,13874244.033021,0
+GAP.US,D,20080626,000000,11.5344,11.5952,11.3413,11.4166,16006623.706191,0
+GAP.US,D,20080627,000000,11.3944,11.6077,11.102,11.4697,24238404.587975,0
+GAP.US,D,20080630,000000,11.4928,11.8008,11.3269,11.4234,18401299.468877,0
+GAP.US,D,20080701,000000,11.3461,11.7786,11.2014,11.6975,15968848.833989,0
+GAP.US,D,20080702,000000,11.6975,11.8133,11.4234,11.4378,12293956.015937,0
+GAP.US,D,20080703,000000,11.4494,11.5469,11.2351,11.2718,6524665.6039179,0
+GAP.US,D,20080707,000000,11.3153,11.4861,10.7602,10.8674,24235352.42886,0
+GAP.US,D,20080708,000000,10.9513,11.5469,10.8674,11.4784,18014938.187892,0
+GAP.US,D,20080709,000000,11.4494,11.5132,11.0932,11.102,13893466.626445,0
+GAP.US,D,20080710,000000,11.1434,11.3413,10.8384,10.9282,17551213.065216,0
+GAP.US,D,20080711,000000,10.7998,10.8819,10.1647,10.4494,19377445.431383,0
+GAP.US,D,20080714,000000,10.6001,10.8066,10.4852,10.5305,13025647.447694,0
+GAP.US,D,20080715,000000,10.4494,10.7236,10.1204,10.546,19977373.931608,0
+GAP.US,D,20080716,000000,10.5122,11.1434,10.4784,11.0865,11284508.780367,0
+GAP.US,D,20080717,000000,11.0305,11.4784,10.8259,11.3269,11477414.353567,0
+GAP.US,D,20080718,000000,11.7187,11.7187,11.2014,11.3751,12007049.950988,0
+GAP.US,D,20080721,000000,11.3896,11.4784,11.0932,11.183,6325727.198903,0
+GAP.US,D,20080722,000000,11.0798,11.4166,10.8954,11.4166,8407671.6521489,0
+GAP.US,D,20080723,000000,11.4436,12.1685,11.3269,11.7921,14065045.419132,0
+GAP.US,D,20080724,000000,11.7187,11.8133,11.2014,11.2651,9089800.2054534,0
+GAP.US,D,20080725,000000,11.2989,11.4697,11.102,11.1618,10281620.682395,0
+GAP.US,D,20080728,000000,11.0305,11.3944,10.8954,11.0537,13520105.512664,0
+GAP.US,D,20080729,000000,10.9437,11.4639,10.9234,11.21,12699325.4311,0
+GAP.US,D,20080730,000000,11.2911,11.5662,10.9987,11.2718,9654604.0110115,0
+GAP.US,D,20080731,000000,11.2718,11.459,10.9437,11.0469,13618082.306751,0
+GAP.US,D,20080801,000000,11.1348,11.2786,10.8819,11.1956,10220880.022307,0
+GAP.US,D,20080804,000000,11.2014,11.3703,11.0257,11.1908,11686121.532613,0
+GAP.US,D,20080805,000000,11.3461,11.7921,11.2178,11.7255,10910374.784475,0
+GAP.US,D,20080806,000000,11.6501,11.7255,11.4494,11.6212,10574781.29065,0
+GAP.US,D,20080807,000000,11.4986,11.8954,11.4436,11.5952,15499162.365913,0
+GAP.US,D,20080808,000000,11.6501,12.4523,11.6501,12.3963,15650465.953615,0
+GAP.US,D,20080811,000000,12.3963,14.1829,12.212,12.8278,47698093.151496,0
+GAP.US,D,20080812,000000,13.3248,13.7071,13.1231,13.4039,32318264.405198,0
+GAP.US,D,20080813,000000,13.2332,13.3335,12.822,12.931,23075671.829746,0
+GAP.US,D,20080814,000000,12.8692,13.4706,12.6791,13.1105,13539899.997408,0
+GAP.US,D,20080815,000000,13.1163,13.5179,13.1047,13.294,11460434.775922,0
+GAP.US,D,20080818,000000,13.4311,13.5671,13.1984,13.2679,9894309.357313,0
+GAP.US,D,20080819,000000,13.1579,13.2582,12.8278,13.0295,11842775.205064,0
+GAP.US,D,20080820,000000,12.9735,13.2679,12.9156,13.0333,12435000.78505,0
+GAP.US,D,20080821,000000,13.0401,13.0807,12.8017,13.0295,19612040.01702,0
+GAP.US,D,20080822,000000,13.5102,13.8625,13.2332,13.6222,26662836.311948,0
+GAP.US,D,20080825,000000,13.5671,13.6907,13.1772,13.2032,15271975.430539,0
+GAP.US,D,20080826,000000,13.0479,13.2476,13.0401,13.1337,12489250.685851,0
+GAP.US,D,20080827,000000,13.1984,13.2032,12.9735,13.1047,13937425.591572,0
+GAP.US,D,20080828,000000,13.0807,13.348,13.0063,13.348,11297342.145935,0
+GAP.US,D,20080829,000000,13.1424,13.5671,13.1424,13.3248,10661187.645837,0
+GAP.US,D,20080902,000000,13.5324,13.6993,13.2862,13.4368,14817945.523411,0
+GAP.US,D,20080903,000000,13.4937,13.7129,13.3335,13.6829,16327894.016116,0
+GAP.US,D,20080904,000000,13.599,13.6907,13.0883,13.1163,20431371.721651,0
+GAP.US,D,20080905,000000,12.9861,13.1984,12.7322,13.1501,13824300.929723,0
+GAP.US,D,20080908,000000,13.5526,13.6222,13.3905,13.5218,29835004.541751,0
+GAP.US,D,20080909,000000,13.5584,13.7583,13.2524,13.2582,20141500.524526,0
+GAP.US,D,20080910,000000,13.4619,13.4619,12.9735,13.2418,17443956.505618,0
+GAP.US,D,20080911,000000,13.0807,13.6038,13.0671,13.5758,19471648.985993,0
+GAP.US,D,20080912,000000,13.3635,13.4619,13.2264,13.2746,14439388.694095,0
+GAP.US,D,20080915,000000,12.8075,13.599,12.8075,13.1047,15907359.120596,0
+GAP.US,D,20080916,000000,12.8075,13.6424,12.8075,13.3557,19537868.19917,0
+GAP.US,D,20080917,000000,13.5218,13.5218,12.6511,12.6511,20852130.400731,0
+GAP.US,D,20080918,000000,12.9078,12.9494,11.96,12.7747,24972945.115987,0
+GAP.US,D,20080919,000000,13.3248,14.2544,13.0295,13.0729,21762795.843017,0
+GAP.US,D,20080922,000000,13.0807,13.2177,12.8278,12.8904,13463771.109439,0
+GAP.US,D,20080923,000000,12.9494,13.1579,12.4832,12.545,11302248.807704,0
+GAP.US,D,20080924,000000,12.6009,12.7033,12.2467,12.3471,14176566.298798,0
+GAP.US,D,20080925,000000,12.4832,12.6975,12.3683,12.5073,10128008.808709,0
+GAP.US,D,20080926,000000,12.3403,12.6077,12.2196,12.5884,8901817.8705829,0
+GAP.US,D,20080929,000000,12.3605,12.7535,11.8808,12.0343,16381113.062089,0
+GAP.US,D,20080930,000000,12.2602,12.2795,11.6019,12.183,15465126.544033,0
+GAP.US,D,20081001,000000,12.0343,12.154,11.8954,12.0874,12886962.766315,0
+GAP.US,D,20081002,000000,12.0546,12.1965,11.6425,11.765,12831959.668069,0
+GAP.US,D,20081003,000000,11.8364,12.0401,11.4166,11.5344,16848274.712865,0
+GAP.US,D,20081006,000000,11.1482,11.3944,10.738,11.3153,19475191.189665,0
+GAP.US,D,20081007,000000,11.4494,11.4639,10.5875,10.6213,20880580.957916,0
+GAP.US,D,20081008,000000,10.3848,10.9717,10.3066,10.5817,21721199.037695,0
+GAP.US,D,20081009,000000,10.2989,10.8134,9.40026,9.51802,24284653.190457,0
+GAP.US,D,20081010,000000,9.10713,9.93406,8.13949,9.46976,28981286.835411,0
+GAP.US,D,20081013,000000,10.0518,10.5305,9.58558,10.4138,18748405.383642,0
+GAP.US,D,20081014,000000,10.6627,10.767,9.53732,9.86165,25605935.565191,0
+GAP.US,D,20081015,000000,9.65701,9.78056,8.79961,8.84728,16693736.623889,0
+GAP.US,D,20081016,000000,8.63359,9.61358,8.36738,9.53732,23897813.261302,0
+GAP.US,D,20081017,000000,9.04293,9.53153,8.53746,9.19467,14472828.795849,0
+GAP.US,D,20081020,000000,9.30567,9.30567,8.9609,9.26996,10663996.336726,0
+GAP.US,D,20081021,000000,9.14825,9.45045,9.08618,9.15394,9536027.732983,0
+GAP.US,D,20081022,000000,8.99844,9.10713,8.24827,8.53224,12162225.201491,0
+GAP.US,D,20081023,000000,8.53746,8.69633,7.63334,8.10591,20624629.546751,0
+GAP.US,D,20081024,000000,7.54367,8.05243,7.54367,7.68043,13980327.800998,0
+GAP.US,D,20081027,000000,7.59434,8.12,7.55786,7.79858,12796915.784132,0
+GAP.US,D,20081028,000000,8.00417,8.5444,7.64703,8.5444,15138945.4282,0
+GAP.US,D,20081029,000000,8.5444,9.08618,8.18312,8.50464,16687963.836859,0
+GAP.US,D,20081030,000000,8.76997,8.90665,8.40686,8.61891,9762848.9480018,0
+GAP.US,D,20081031,000000,8.58127,9.00327,8.42916,8.86621,14806908.642536,0
+GAP.US,D,20081103,000000,8.87364,8.93657,8.4364,8.58668,8855558.9077515,0
+GAP.US,D,20081104,000000,8.79159,8.94873,8.41381,8.93001,10239474.77852,0
+GAP.US,D,20081105,000000,8.90665,9.01929,8.55879,8.79961,15286351.452224,0
+GAP.US,D,20081106,000000,8.69633,9.46976,8.47008,8.53746,22141463.528079,0
+GAP.US,D,20081107,000000,8.6137,8.86621,8.5444,8.78445,11373114.637863,0
+GAP.US,D,20081110,000000,9.14245,9.25161,8.51805,8.65492,10557058.875909,0
+GAP.US,D,20081111,000000,8.55879,8.55879,8.09297,8.30705,10202963.869021,0
+GAP.US,D,20081112,000000,8.16835,8.18312,7.52465,7.57909,12656364.16768,0
+GAP.US,D,20081113,000000,7.60621,8.45049,7.22263,8.42916,18154445.481063,0
+GAP.US,D,20081114,000000,8.33775,8.44354,7.88188,7.9147,13629356.439641,0
+GAP.US,D,20081117,000000,7.68787,8.01836,7.32533,7.34705,16098934.424854,0
+GAP.US,D,20081118,000000,7.33991,7.54367,7.09223,7.50322,16409423.754549,0
+GAP.US,D,20081119,000000,7.42128,7.64703,6.89388,6.91435,12468033.725048,0
+GAP.US,D,20081120,000000,6.68819,7.29145,6.44814,6.51668,20729244.217095,0
+GAP.US,D,20081121,000000,7.52465,8.37443,7.19619,8.29422,36557734.137143,0
+GAP.US,D,20081124,000000,8.47626,8.51805,7.90736,8.24827,21995481.016146,0
+GAP.US,D,20081125,000000,8.34479,8.6747,7.96257,8.25618,14836901.855839,0
+GAP.US,D,20081126,000000,7.92097,8.8802,7.81209,8.82644,11956325.677299,0
+GAP.US,D,20081128,000000,8.79159,9.12914,8.78445,8.92441,6218517.2608796,0
+GAP.US,D,20081201,000000,8.92441,8.97585,8.48871,8.49672,17358103.393122,0
+GAP.US,D,20081202,000000,8.46294,8.63359,8.07956,8.38147,16543964.295921,0
+GAP.US,D,20081203,000000,8.36738,8.87364,8.18312,8.81766,19907926.433366,0
+GAP.US,D,20081204,000000,8.89526,9.57207,8.81322,9.02595,21722723.045182,0
+GAP.US,D,20081205,000000,8.91601,9.62709,8.70444,9.59909,17360722.489607,0
+GAP.US,D,20081208,000000,9.87423,9.98614,9.45817,9.72554,22242648.922566,0
+GAP.US,D,20081209,000000,9.61358,9.97268,9.06485,9.16928,21120612.655243,0
+GAP.US,D,20081210,000000,9.52574,9.7574,9.05066,9.58558,15592712.182438,0
+GAP.US,D,20081211,000000,9.24486,9.51126,8.68919,8.89526,18598980.127399,0
+GAP.US,D,20081212,000000,8.73667,9.17537,8.47626,9.03927,14694413.889969,0
+GAP.US,D,20081215,000000,9.07943,9.14825,8.70444,8.80598,15039342.05916,0
+GAP.US,D,20081216,000000,8.73667,9.31243,8.53746,9.27478,15362465.835703,0
+GAP.US,D,20081217,000000,9.19467,9.87423,9.13483,9.64253,13885734.697226,0
+GAP.US,D,20081218,000000,9.66955,9.85683,9.42247,9.50547,13736848.179185,0
+GAP.US,D,20081219,000000,9.57207,9.7101,9.22459,9.29988,10638612.443147,0
+GAP.US,D,20081222,000000,9.26513,9.36744,8.84728,9.01186,8234518.0862594,0
+GAP.US,D,20081223,000000,9.07943,9.18888,8.74392,8.76997,7158970.7815383,0
+GAP.US,D,20081224,000000,8.81766,8.93657,8.75646,8.8886,2373515.7838086,0
+GAP.US,D,20081226,000000,8.93657,9.08618,8.82644,8.8886,3440663.95277,0
+GAP.US,D,20081229,000000,8.87364,8.94873,8.70444,8.90665,6285419.2211222,0
+GAP.US,D,20081230,000000,8.94873,9.0938,8.79961,9.01929,5656033.1376905,0
+GAP.US,D,20081231,000000,9.03927,9.28347,8.90665,9.17537,5226188.4316446,0
+GAP.US,D,20090102,000000,9.39351,9.66955,9.19467,9.64253,6714723.1168971,0
+GAP.US,D,20090105,000000,9.5518,9.70334,9.38867,9.53153,8648155.0607368,0
+GAP.US,D,20090106,000000,9.58558,9.83266,9.39351,9.7574,15453820.294059,0
+GAP.US,D,20090107,000000,9.58076,9.64253,9.13483,9.29312,13496239.410361,0
+GAP.US,D,20090108,000000,9.23232,9.2381,8.60106,8.85443,23448318.079376,0
+GAP.US,D,20090109,000000,8.57316,8.99198,8.5251,8.90085,19387999.519947,0
+GAP.US,D,20090112,000000,8.8609,9.03357,8.20435,8.30705,15883966.48629,0
+GAP.US,D,20090113,000000,8.45493,8.47626,8.12752,8.26314,14051985.161899,0
+GAP.US,D,20090114,000000,8.02511,8.18312,7.83178,7.88188,14787288.211672,0
+GAP.US,D,20090115,000000,7.85234,8.33775,7.68043,8.15464,14335966.500038,0
+GAP.US,D,20090116,000000,8.34479,8.41381,8.09297,8.31864,13732295.841387,0
+GAP.US,D,20090120,000000,8.22173,8.3945,7.89385,7.9147,11206541.966306,0
+GAP.US,D,20090121,000000,7.92097,8.07173,7.68043,8.02511,14588593.274882,0
+GAP.US,D,20090122,000000,7.89385,8.4364,7.85234,8.22848,12210695.063016,0
+GAP.US,D,20090123,000000,8.02511,8.38147,7.90736,8.20435,8448525.6203758,0
+GAP.US,D,20090126,000000,8.22173,8.37443,8.05243,8.24239,8950458.6778834,0
+GAP.US,D,20090127,000000,8.25618,8.40686,8.16247,8.21478,7750990.1905593,0
+GAP.US,D,20090128,000000,8.35966,8.72963,8.3003,8.60646,8988066.7484495,0
+GAP.US,D,20090129,000000,8.58127,8.60106,8.27183,8.3003,10364398.843005,0
+GAP.US,D,20090130,000000,8.40078,8.40686,7.6954,7.73072,14558752.358725,0
+GAP.US,D,20090202,000000,7.72242,7.94934,7.57185,7.70968,14965896.501845,0
+GAP.US,D,20090203,000000,7.70968,7.92849,7.48363,7.84588,9996092.543997,0
+GAP.US,D,20090204,000000,7.89385,7.90736,7.27012,7.29773,16714573.359846,0
+GAP.US,D,20090205,000000,7.51007,7.78468,7.29145,7.73072,16656837.201264,0
+GAP.US,D,20090206,000000,7.75051,8.33254,7.70264,8.18312,15544509.617943,0
+GAP.US,D,20090209,000000,8.20879,8.21478,7.93342,8.09973,9973698.6474327,0
+GAP.US,D,20090210,000000,8.08534,8.21478,7.78468,7.88188,13813569.679174,0
+GAP.US,D,20090211,000000,7.86016,8.01836,7.75051,7.93342,9800231.1629376,0
+GAP.US,D,20090212,000000,7.81865,8.03101,7.68043,8.01836,10649231.801915,0
+GAP.US,D,20090213,000000,7.90089,8.14712,7.86016,7.96257,11397811.640237,0
+GAP.US,D,20090217,000000,7.82522,7.98313,7.67522,7.81865,9564428.560488,0
+GAP.US,D,20090218,000000,7.86016,7.9147,7.61423,7.71759,13186529.178987,0
+GAP.US,D,20090219,000000,7.77078,8.09297,7.74462,7.92097,10526941.338405,0
+GAP.US,D,20090220,000000,7.83902,8.00417,7.72242,7.9147,12364048.963986,0
+GAP.US,D,20090223,000000,8.01836,8.12752,7.71759,7.75051,12574401.366616,0
+GAP.US,D,20090224,000000,7.77705,8.15464,7.75051,8.08534,9783422.5310681,0
+GAP.US,D,20090225,000000,8.02511,8.12752,7.78468,7.94934,14678730.392111,0
+GAP.US,D,20090226,000000,8.08534,8.13949,7.75051,7.77705,15924851.535567,0
+GAP.US,D,20090227,000000,7.11907,7.61423,7.04484,7.39319,24527568.173194,0
+GAP.US,D,20090302,000000,7.24222,7.44203,7.04484,7.07891,14234341.826709,0
+GAP.US,D,20090303,000000,7.26279,7.26279,6.80469,6.97525,21015362.895443,0
+GAP.US,D,20090304,000000,7.10622,7.45004,6.91435,7.30545,14439764.774801,0
+GAP.US,D,20090305,000000,7.0847,7.35979,6.82535,6.99677,20305632.29762,0
+GAP.US,D,20090306,000000,6.9626,7.03055,6.55104,6.74977,18160963.177259,0
+GAP.US,D,20090309,000000,6.66078,7.04484,6.61262,6.78413,13948856.165748,0
+GAP.US,D,20090310,000000,6.9348,7.32533,6.83905,7.27012,15347372.877797,0
+GAP.US,D,20090311,000000,7.24986,7.6954,7.22263,7.46249,16818043.211513,0
+GAP.US,D,20090312,000000,7.47031,7.88738,7.40719,7.86016,13731943.589486,0
+GAP.US,D,20090313,000000,7.84588,8.27955,7.76344,8.21478,16263054.801561,0
+GAP.US,D,20090316,000000,8.27955,8.44354,8.06507,8.06507,14238670.380947,0
+GAP.US,D,20090317,000000,8.06507,8.38852,8.03776,8.36738,11396046.236594,0
+GAP.US,D,20090318,000000,8.25618,8.69633,8.24239,8.53224,11475403.409628,0
+GAP.US,D,20090319,000000,8.69633,8.70444,8.36738,8.55165,10800487.732007,0
+GAP.US,D,20090320,000000,8.66756,8.68919,8.10591,8.20879,13010977.192068,0
+GAP.US,D,20090323,000000,8.41381,8.78445,8.12752,8.77818,9771602.4077323,0
+GAP.US,D,20090324,000000,8.68194,8.8886,8.6137,8.65492,9917694.7393741,0
+GAP.US,D,20090325,000000,8.60106,8.90665,8.13949,8.42916,13360197.654272,0
+GAP.US,D,20090326,000000,8.44354,9.07943,8.44354,8.94313,13559826.058598,0
+GAP.US,D,20090327,000000,8.79961,9.14825,8.64054,8.94873,16046811.503912,0
+GAP.US,D,20090330,000000,8.81766,8.99198,8.72413,8.8886,13312645.719759,0
+GAP.US,D,20090331,000000,8.91601,9.03357,8.48871,8.90085,16907149.473914,0
+GAP.US,D,20090401,000000,8.76293,9.43694,8.63359,9.40702,18598100.533683,0
+GAP.US,D,20090402,000000,9.59331,10.0604,9.53153,9.8867,26334140.739166,0
+GAP.US,D,20090403,000000,9.92925,10.5257,9.84907,10.4494,21960937.537116,0
+GAP.US,D,20090406,000000,10.3201,10.3201,9.63577,9.90793,22573211.430423,0
+GAP.US,D,20090407,000000,9.85683,9.97268,9.50547,9.58076,16162014.451974,0
+GAP.US,D,20090408,000000,9.64253,9.91569,9.45045,9.87423,16918050.634203,0
+GAP.US,D,20090409,000000,10.0035,10.3471,9.84042,10.3385,15880968.200995,0
+GAP.US,D,20090413,000000,10.2757,10.3684,10.0952,10.2641,12929949.930611,0
+GAP.US,D,20090414,000000,10.24,10.2477,9.87423,10.0035,14192362.724471,0
+GAP.US,D,20090415,000000,9.96393,10.1204,9.78732,10.0826,10513997.117092,0
+GAP.US,D,20090416,000000,10.1328,10.6213,10.045,10.5305,13246276.281507,0
+GAP.US,D,20090417,000000,10.5817,10.6415,10.3539,10.3607,18456471.440829,0
+GAP.US,D,20090420,000000,10.2757,10.2757,9.95136,10.0604,15065740.231006,0
+GAP.US,D,20090421,000000,10.0306,10.2844,9.85683,10.212,12428176.422493,0
+GAP.US,D,20090422,000000,10.099,10.684,9.97268,10.3133,15259486.028592,0
+GAP.US,D,20090423,000000,10.3066,10.4572,9.86745,10.4089,19815666.480419,0
+GAP.US,D,20090424,000000,10.4852,10.6888,10.2641,10.4707,11672156.816824,0
+GAP.US,D,20090427,000000,10.3201,10.5739,10.0826,10.2033,13063053.491434,0
+GAP.US,D,20090428,000000,10.0604,10.3925,9.97936,10.2245,11101020.765335,0
+GAP.US,D,20090429,000000,10.1811,10.6753,10.156,10.3385,15354855.12258,0
+GAP.US,D,20090430,000000,10.4572,10.8481,10.3848,10.6483,17216708.444178,0
+GAP.US,D,20090501,000000,10.6367,10.8384,10.3925,10.8066,14563216.633548,0
+GAP.US,D,20090504,000000,10.9793,11.6077,10.684,11.6077,20533954.727357,0
+GAP.US,D,20090505,000000,11.5392,11.7332,11.2477,11.4378,20749485.232926,0
+GAP.US,D,20090506,000000,11.572,11.6821,10.9089,11.183,17288284.994349,0
+GAP.US,D,20090507,000000,11.9311,12.1299,11.2863,11.5662,23732725.227902,0
+GAP.US,D,20090508,000000,11.4436,11.5817,11.073,11.3413,17663428.088334,0
+GAP.US,D,20090511,000000,11.2014,11.4986,10.9649,11.2178,11779908.601154,0
+GAP.US,D,20090512,000000,11.6212,11.6212,10.8819,11.0189,19318812.06649,0
+GAP.US,D,20090513,000000,10.8674,10.8954,10.463,10.518,15063127.350732,0
+GAP.US,D,20090514,000000,10.518,10.8481,10.3925,10.5595,18910532.429007,0
+GAP.US,D,20090515,000000,10.518,10.8134,10.2844,10.3925,16810002.543863,0
+GAP.US,D,20090518,000000,10.518,10.8954,10.518,10.8616,15969446.626186,0
+GAP.US,D,20090519,000000,10.7236,11.1154,10.684,10.9513,13999053.09762,0
+GAP.US,D,20090520,000000,11.0257,11.4639,10.8326,10.9176,11315646.812347,0
+GAP.US,D,20090521,000000,10.7602,11.1078,10.7448,10.9513,17010335.451991,0
+GAP.US,D,20090522,000000,11.156,11.3269,10.7303,11.2351,19759539.284195,0
+GAP.US,D,20090526,000000,11.13,11.7708,11.0469,11.6551,17432229.625433,0
+GAP.US,D,20090527,000000,11.5952,12.2022,11.4639,11.8364,24011209.364321,0
+GAP.US,D,20090528,000000,11.8954,11.9977,11.3896,11.6975,16373514.781386,0
+GAP.US,D,20090529,000000,11.8133,12.2322,11.6019,12.2322,17613087.147595,0
+GAP.US,D,20090601,000000,12.2863,12.8558,12.1685,12.7535,21172864.044525,0
+GAP.US,D,20090602,000000,12.7157,12.8422,12.4446,12.4764,18705434.795906,0
+GAP.US,D,20090603,000000,12.2863,12.5334,12.2863,12.4909,14104967.991892,0
+GAP.US,D,20090604,000000,11.9899,12.1299,11.3413,11.6077,25471090.429528,0
+GAP.US,D,20090605,000000,11.4436,11.5817,11.0112,11.3944,21569375.360423,0
+GAP.US,D,20090608,000000,11.3896,11.5546,11.1154,11.4639,10215797.234588,0
+GAP.US,D,20090609,000000,11.5344,11.7129,11.4639,11.6077,8882219.1964534,0
+GAP.US,D,20090610,000000,11.7457,11.8954,11.3211,11.4697,10076608.004164,0
+GAP.US,D,20090611,000000,11.3461,11.6077,11.102,11.1251,12542732.884715,0
+GAP.US,D,20090612,000000,11.3211,11.3828,10.8954,11.2178,12468399.445404,0
+GAP.US,D,20090615,000000,11.0932,11.1482,10.8568,11.0392,8744060.8208555,0
+GAP.US,D,20090616,000000,11.1078,11.183,10.6001,10.7303,12018470.164813,0
+GAP.US,D,20090617,000000,10.6685,11.1908,10.6685,10.9793,14042901.207003,0
+GAP.US,D,20090618,000000,10.9793,11.1482,10.8819,10.9282,9018753.0691685,0
+GAP.US,D,20090619,000000,11.0392,11.0932,10.7602,10.8259,12149067.556968,0
+GAP.US,D,20090622,000000,10.6685,11.2525,10.5305,10.6483,12356001.044091,0
+GAP.US,D,20090623,000000,10.711,10.7303,10.4205,10.463,10081001.828606,0
+GAP.US,D,20090624,000000,10.5595,10.8326,10.5122,10.6888,10539171.731602,0
+GAP.US,D,20090625,000000,10.5817,11.1618,10.5817,11.102,13825275.83866,0
+GAP.US,D,20090626,000000,11.0392,11.1762,10.9176,11.0035,14324829.123769,0
+GAP.US,D,20090629,000000,11.073,11.5132,11.0537,11.3549,11764588.751581,0
+GAP.US,D,20090630,000000,11.3703,11.4784,11.13,11.24,15308455.258988,0
+GAP.US,D,20090701,000000,11.2718,11.3703,10.9437,10.9939,13725142.019699,0
+GAP.US,D,20090702,000000,10.9282,11.0305,10.3607,10.546,12556053.186733,0
+GAP.US,D,20090706,000000,10.4572,10.5875,10.1328,10.3133,16149370.680812,0
+GAP.US,D,20090707,000000,10.3133,10.4494,10.1898,10.3133,12162253.174436,0
+GAP.US,D,20090708,000000,10.2515,10.5257,10.2169,10.4494,20130951.616138,0
+GAP.US,D,20090709,000000,10.3269,10.4996,10.0383,10.2477,19078944.062693,0
+GAP.US,D,20090710,000000,10.2169,10.4089,10.156,10.2515,12004829.727979,0
+GAP.US,D,20090713,000000,10.2245,10.5257,10.0826,10.4784,13020213.44411,0
+GAP.US,D,20090714,000000,10.5122,10.656,10.3848,10.6213,8057729.0735486,0
+GAP.US,D,20090715,000000,10.7806,10.8954,10.6415,10.8326,9194810.641168,0
+GAP.US,D,20090716,000000,10.8201,10.9793,10.7303,10.9437,9499139.7067432,0
+GAP.US,D,20090717,000000,10.9939,11.1251,10.8259,11.0798,9824512.7152753,0
+GAP.US,D,20090720,000000,11.0865,11.2603,11.0305,11.2178,7888277.2607207,0
+GAP.US,D,20090721,000000,11.2989,11.3345,10.8326,11.073,11567778.362461,0
+GAP.US,D,20090722,000000,11.0932,11.3211,11.0189,11.073,10196386.082794,0
+GAP.US,D,20090723,000000,11.1078,11.3616,10.6059,10.767,34009035.194876,0
+GAP.US,D,20090724,000000,10.767,10.9793,10.6627,10.9234,15351596.792499,0
+GAP.US,D,20090727,000000,10.8616,11.1078,10.7178,11.0469,13870320.56847,0
+GAP.US,D,20090728,000000,10.9987,11.1154,10.8481,10.9939,9119592.4279658,0
+GAP.US,D,20090729,000000,10.9021,11.1956,10.8568,11.1078,9891667.4680584,0
+GAP.US,D,20090730,000000,11.2351,11.459,11.1434,11.2477,7780206.3776106,0
+GAP.US,D,20090731,000000,11.2786,11.3461,11.0865,11.183,7462421.2894319,0
+GAP.US,D,20090803,000000,11.4928,11.7921,11.3065,11.7863,14013297.542861,0
+GAP.US,D,20090804,000000,11.3153,11.765,11.2989,11.4166,13858021.796962,0
+GAP.US,D,20090805,000000,11.4002,11.572,11.1251,11.4928,12475138.853091,0
+GAP.US,D,20090806,000000,11.9899,12.5836,11.9089,12.4311,20723048.727784,0
+GAP.US,D,20090807,000000,12.4986,12.766,12.3229,12.7322,13330136.06266,0
+GAP.US,D,20090810,000000,12.7033,12.7091,12.1898,12.293,10423627.928024,0
+GAP.US,D,20090811,000000,12.3152,12.4832,12.1232,12.3963,7013558.0888576,0
+GAP.US,D,20090812,000000,12.3365,12.5942,12.2679,12.516,8001015.4815139,0
+GAP.US,D,20090813,000000,12.5884,12.8017,12.2795,12.794,15449174.71311,0
+GAP.US,D,20090814,000000,12.931,13.2679,12.7583,12.8692,17395667.950218,0
+GAP.US,D,20090817,000000,12.6511,12.6511,12.3885,12.4909,10432544.045249,0
+GAP.US,D,20090818,000000,12.2679,12.766,12.2679,12.6917,10008840.954694,0
+GAP.US,D,20090819,000000,12.5546,12.8278,12.545,12.7535,11137961.629359,0
+GAP.US,D,20090820,000000,12.8278,12.9494,12.6917,12.9156,14236078.221373,0
+GAP.US,D,20090821,000000,13.3335,13.4773,13.0603,13.348,25247851.823545,0
+GAP.US,D,20090824,000000,13.3094,13.4039,13.1047,13.2679,12607074.802468,0
+GAP.US,D,20090825,000000,13.3557,13.877,13.2582,13.6752,16682473.887385,0
+GAP.US,D,20090826,000000,13.5758,13.7583,13.5024,13.599,14243128.43956,0
+GAP.US,D,20090827,000000,13.5526,13.7254,13.4137,13.6694,10561244.457316,0
+GAP.US,D,20090828,000000,13.7901,13.7901,13.5324,13.6559,13116802.987329,0
+GAP.US,D,20090831,000000,13.5024,13.6173,13.3635,13.4619,10907627.21965,0
+GAP.US,D,20090901,000000,13.4619,13.8209,13.321,13.5275,19342112.493681,0
+GAP.US,D,20090902,000000,13.5024,13.6993,13.4137,13.4937,17943629.970787,0
+GAP.US,D,20090903,000000,14.0961,14.569,14.0459,14.514,34058330.776297,0
+GAP.US,D,20090904,000000,14.3914,14.5758,14.2408,14.4725,15689398.076913,0
+GAP.US,D,20090908,000000,14.8199,14.9116,14.5758,14.8025,16435270.755775,0
+GAP.US,D,20090909,000000,14.8025,14.9184,14.6434,14.7737,12665728.888061,0
+GAP.US,D,20090910,000000,14.7813,14.8856,14.5825,14.8489,9558054.8731568,0
+GAP.US,D,20090911,000000,14.8789,14.8991,14.6656,14.8025,10013578.742758,0
+GAP.US,D,20090914,000000,14.6105,14.8576,14.5825,14.8489,9388671.438639,0
+GAP.US,D,20090915,000000,14.8345,14.8489,14.5005,14.7244,12485685.68941,0
+GAP.US,D,20090916,000000,14.7051,15.0564,14.6038,14.9426,12885099.975382,0
+GAP.US,D,20090917,000000,14.8711,15.3354,14.8199,15.2195,17981522.950979,0
+GAP.US,D,20090918,000000,15.2814,15.3016,15.042,15.0893,14005761.424258,0
+GAP.US,D,20090921,000000,14.9377,15.2601,14.8991,15.1733,10566556.20877,0
+GAP.US,D,20090922,000000,15.235,15.4995,15.235,15.4541,12063175.075142,0
+GAP.US,D,20090923,000000,15.4541,15.5129,15.0613,15.1095,16336192.656481,0
+GAP.US,D,20090924,000000,15.1983,15.2099,14.8489,14.987,10341884.76638,0
+GAP.US,D,20090925,000000,14.9426,15.0564,14.623,14.7176,12948274.281688,0
+GAP.US,D,20090928,000000,14.8025,15.0757,14.6376,14.9946,7325326.9217808,0
+GAP.US,D,20090929,000000,15.0497,15.235,14.6656,14.6993,18038672.713749,0
+GAP.US,D,20090930,000000,14.6771,14.7244,14.4117,14.6656,15675052.100243,0
+GAP.US,D,20091001,000000,14.6858,14.7457,14.2872,14.4513,13181886.706143,0
+GAP.US,D,20091002,000000,14.3489,14.5073,14.2408,14.2611,12470817.551098,0
+GAP.US,D,20091005,000000,14.3702,14.6656,14.2544,14.5073,15798824.093805,0
+GAP.US,D,20091006,000000,14.65,15.1983,14.5073,15.1665,31510038.995787,0
+GAP.US,D,20091007,000000,15.2099,15.2678,14.7408,14.8711,15515202.259812,0
+GAP.US,D,20091008,000000,14.8267,15.2447,14.7321,15.2195,21017682.577812,0
+GAP.US,D,20091009,000000,15.2273,15.2678,15.0825,15.2408,6612246.8227969,0
+GAP.US,D,20091012,000000,15.2273,15.4599,15.2099,15.3856,8071366.4022776,0
+GAP.US,D,20091013,000000,15.3634,15.5207,15.2814,15.5207,11180959.154005,0
+GAP.US,D,20091014,000000,15.678,15.8363,15.4541,15.7398,12157266.737972,0
+GAP.US,D,20091015,000000,15.7765,15.8199,15.5343,15.6182,9479948.1943694,0
+GAP.US,D,20091016,000000,15.6105,15.8721,15.4464,15.7311,10972472.650414,0
+GAP.US,D,20091019,000000,15.8431,16.0052,15.7254,15.9029,8305820.0871549,0
+GAP.US,D,20091020,000000,15.9541,15.9802,15.4599,15.4869,8503296.6467821,0
+GAP.US,D,20091021,000000,15.4387,15.8083,15.3084,15.319,18584435.232008,0
+GAP.US,D,20091022,000000,15.2678,15.4677,15.1983,15.3016,16663082.420255,0
+GAP.US,D,20091023,000000,15.2601,15.4039,15.0284,15.0893,12020131.964956,0
+GAP.US,D,20091026,000000,15.152,15.5265,15.0893,15.4107,14500046.471381,0
+GAP.US,D,20091027,000000,15.3924,15.4677,14.9792,15.1231,12834847.097619,0
+GAP.US,D,20091028,000000,15.0613,15.235,14.6038,14.6105,15172534.718994,0
+GAP.US,D,20091029,000000,14.7321,15.235,14.7321,15.1733,10578360.791581,0
+GAP.US,D,20091030,000000,15.1771,15.1771,14.6163,14.623,15058082.896308,0
+GAP.US,D,20091102,000000,14.7128,15.0198,14.5536,14.9377,13146743.362847,0
+GAP.US,D,20091103,000000,14.8199,15.1173,14.569,15.0352,13278773.591409,0
+GAP.US,D,20091104,000000,15.0825,15.372,14.9116,15.1395,12551220.083449,0
+GAP.US,D,20091105,000000,15.2099,15.8653,15.1395,15.6655,27249250.77161,0
+GAP.US,D,20091106,000000,15.6384,15.8016,15.4107,15.7823,9749551.4387535,0
+GAP.US,D,20091109,000000,15.429,15.7823,15.429,15.706,15184946.418316,0
+GAP.US,D,20091110,000000,15.7311,15.7929,15.4387,15.5429,15610184.912743,0
+GAP.US,D,20091111,000000,15.6877,15.7311,15.3788,15.5545,12395861.454752,0
+GAP.US,D,20091112,000000,15.5622,15.624,15.0893,15.1733,13345859.965883,0
+GAP.US,D,20091113,000000,15.2041,15.4677,15.0613,15.3634,11305422.182914,0
+GAP.US,D,20091116,000000,15.2534,15.5129,15.2195,15.4107,13162812.265725,0
+GAP.US,D,20091117,000000,15.3084,15.3972,14.9522,15.291,12679497.793236,0
+GAP.US,D,20091118,000000,15.235,15.319,15.0198,15.2814,9936356.837862,0
+GAP.US,D,20091119,000000,15.2041,15.2099,14.8083,14.9792,14185672.010429,0
+GAP.US,D,20091120,000000,14.6771,15.1173,14.6771,15.042,17911176.174355,0
+GAP.US,D,20091123,000000,15.1569,15.2447,14.8991,14.9426,8849229.7699253,0
+GAP.US,D,20091124,000000,14.9319,15.1983,14.8653,15.1395,13933281.451565,0
+GAP.US,D,20091125,000000,15.1839,15.372,15.0564,15.3634,12491918.475981,0
+GAP.US,D,20091127,000000,14.8789,15.2756,14.8789,15.0979,5633381.2684107,0
+GAP.US,D,20091130,000000,15.235,15.235,14.5622,14.6771,14678470.347326,0
+GAP.US,D,20091201,000000,14.8489,15.1231,14.7669,15.0613,13994612.651603,0
+GAP.US,D,20091202,000000,15.069,15.1925,14.8789,14.8914,9438495.3979115,0
+GAP.US,D,20091203,000000,14.7611,15.0613,14.6376,14.6926,16930798.008866,0
+GAP.US,D,20091204,000000,14.9522,15.0825,14.6434,14.9184,18486991.995947,0
+GAP.US,D,20091207,000000,14.8856,15.013,14.7901,14.8267,8124042.5659103,0
+GAP.US,D,20091208,000000,14.8025,14.8345,14.5622,14.6308,9328581.4085333,0
+GAP.US,D,20091209,000000,14.596,14.6038,14.1163,14.3374,15394479.317259,0
+GAP.US,D,20091210,000000,14.4223,14.5468,14.3837,14.4879,11823639.638581,0
+GAP.US,D,20091211,000000,14.6434,14.7543,14.5343,14.7051,6837711.8679984,0
+GAP.US,D,20091214,000000,14.8199,15.069,14.8199,15.0284,9318181.689185,0
+GAP.US,D,20091215,000000,14.9377,15.0757,14.8789,14.9995,9517814.237651,0
+GAP.US,D,20091216,000000,15.0284,15.1173,14.9242,14.9426,6562614.5299996,0
+GAP.US,D,20091217,000000,14.8991,14.8991,14.569,14.5758,11549153.561233,0
+GAP.US,D,20091218,000000,14.596,14.6434,14.0459,14.3162,18607389.623509,0
+GAP.US,D,20091221,000000,14.069,14.4927,14.069,14.4059,13775096.519382,0
+GAP.US,D,20091222,000000,14.3837,14.4879,14.2312,14.2872,12960380.350685,0
+GAP.US,D,20091223,000000,14.3374,14.4513,14.2109,14.3306,8003694.6680286,0
+GAP.US,D,20091224,000000,14.3228,14.3914,14.1037,14.1887,4587360.9612414,0
+GAP.US,D,20091228,000000,14.2611,14.4725,14.1829,14.3914,6532634.7851519,0
+GAP.US,D,20091229,000000,14.4581,14.596,14.3981,14.5622,6498148.2880462,0
+GAP.US,D,20091230,000000,14.5005,14.6038,14.4879,14.569,6295891.4629207,0
+GAP.US,D,20091231,000000,14.6105,14.6105,14.3489,14.3557,4221811.5513736,0
+GAP.US,D,20100104,000000,14.2061,14.2061,14.014,14.0748,13404577.24961,0
+GAP.US,D,20100105,000000,14.0815,14.43,14.0275,14.2476,26700971.724331,0
+GAP.US,D,20100106,000000,14.1829,14.4465,14.1037,14.4165,22115804.049188,0
+GAP.US,D,20100107,000000,14.4879,14.6568,13.6752,13.8885,36258949.930897,0
+GAP.US,D,20100108,000000,13.9098,14.014,13.7583,13.9802,15912283.39496,0
+GAP.US,D,20100111,000000,14.0545,14.1588,13.8885,14.1308,12790650.880476,0
+GAP.US,D,20100112,000000,13.7649,13.93,13.5324,13.6752,21201122.935235,0
+GAP.US,D,20100113,000000,13.7437,13.7437,13.6173,13.6907,14556100.10912,0
+GAP.US,D,20100114,000000,13.7583,13.7747,13.4417,13.5275,14856038.458358,0
+GAP.US,D,20100115,000000,13.5584,13.6298,13.4039,13.4039,11844518.851972,0
+GAP.US,D,20100119,000000,13.3683,13.6993,13.3422,13.6993,11717696.771364,0
+GAP.US,D,20100120,000000,13.5671,13.5912,13.4311,13.5526,10430660.533616,0
+GAP.US,D,20100121,000000,13.5382,13.6096,13.0883,13.1501,19644654.398877,0
+GAP.US,D,20100122,000000,13.0807,13.2582,12.8838,12.9233,15258590.894351,0
+GAP.US,D,20100125,000000,12.9233,13.0971,12.7747,13.0208,11353916.90928,0
+GAP.US,D,20100126,000000,12.9658,13.1984,12.958,12.9861,8716473.280827,0
+GAP.US,D,20100127,000000,13.0295,13.1984,12.8904,13.1579,12632576.804038,0
+GAP.US,D,20100128,000000,13.2582,13.2746,12.9928,13.0401,12270649.372537,0
+GAP.US,D,20100129,000000,13.1289,13.2582,13.0333,13.0729,13057358.40703,0
+GAP.US,D,20100201,000000,13.1646,13.2524,13.0883,13.1289,11396948.623081,0
+GAP.US,D,20100202,000000,13.1694,13.3982,13.1646,13.3422,14514292.988692,0
+GAP.US,D,20100203,000000,13.2476,13.3557,13.0333,13.0333,18537291.495286,0
+GAP.US,D,20100204,000000,13.4137,13.7071,13.1907,13.348,43145635.173431,0
+GAP.US,D,20100205,000000,13.5218,13.6694,13.4311,13.6222,23716851.099603,0
+GAP.US,D,20100208,000000,13.6038,13.6559,13.4706,13.4773,13941714.77648,0
+GAP.US,D,20100209,000000,13.6096,13.7071,13.5275,13.6559,12152423.274338,0
+GAP.US,D,20100210,000000,13.599,13.6993,13.4311,13.6298,13523211.545599,0
+GAP.US,D,20100211,000000,13.5836,13.8345,13.5324,13.7949,12316364.416992,0
+GAP.US,D,20100212,000000,13.7196,13.7196,13.486,13.6694,12380730.16355,0
+GAP.US,D,20100216,000000,13.5275,13.5526,13.3769,13.5449,10867411.448984,0
+GAP.US,D,20100217,000000,13.599,13.6829,13.5275,13.6356,9637480.4245014,0
+GAP.US,D,20100218,000000,13.6356,13.7399,13.5836,13.6993,8921828.886643,0
+GAP.US,D,20100219,000000,13.6424,13.7833,13.5526,13.6038,7659234.7866579,0
+GAP.US,D,20100222,000000,13.6492,13.7129,13.5102,13.5449,9381406.7612061,0
+GAP.US,D,20100223,000000,13.5275,13.6646,13.4039,13.6222,11324413.740532,0
+GAP.US,D,20100224,000000,13.6492,13.9098,13.6298,13.904,8981778.0159884,0
+GAP.US,D,20100225,000000,13.7196,14.0545,13.6222,13.9725,18039382.397725,0
+GAP.US,D,20100226,000000,14.43,14.9116,14.2872,14.7321,28810098.627919,0
+GAP.US,D,20100301,000000,14.7457,14.8711,14.6723,14.8025,13961600.432305,0
+GAP.US,D,20100302,000000,14.8267,14.8991,14.6376,14.7669,12186822.744504,0
+GAP.US,D,20100303,000000,14.7901,14.9792,14.6993,14.9116,14899150.982888,0
+GAP.US,D,20100304,000000,15.1018,15.2408,14.9792,15.1095,15566332.659221,0
+GAP.US,D,20100305,000000,15.0497,15.3142,15.0062,15.2968,9949438.85183,0
+GAP.US,D,20100308,000000,15.1839,15.3354,15.1231,15.3016,6054388.595891,0
+GAP.US,D,20100309,000000,15.1983,15.2968,15.1395,15.2408,9822356.7264365,0
+GAP.US,D,20100310,000000,15.2534,15.344,15.1569,15.3276,10664756.786417,0
+GAP.US,D,20100311,000000,15.2041,15.5622,15.1395,15.5429,13275925.531189,0
+GAP.US,D,20100312,000000,15.5892,15.6742,15.5343,15.624,7551967.8667093,0
+GAP.US,D,20100315,000000,15.5545,15.8083,15.3788,15.8083,9955500.6926257,0
+GAP.US,D,20100316,000000,15.7871,15.9686,15.7688,15.9686,10520991.38939,0
+GAP.US,D,20100317,000000,15.9029,15.9377,15.7823,15.8653,10095407.895307,0
+GAP.US,D,20100318,000000,15.7823,15.9927,15.7254,15.9753,8699230.5502917,0
+GAP.US,D,20100319,000000,15.9994,16.0516,15.8083,15.9097,10562333.330103,0
+GAP.US,D,20100322,000000,15.7871,16.1095,15.7456,16.0362,6450303.1556271,0
+GAP.US,D,20100323,000000,16.0052,16.069,15.8431,15.9029,12220218.296753,0
+GAP.US,D,20100324,000000,15.8141,15.9029,15.7254,15.8016,8392397.3881171,0
+GAP.US,D,20100325,000000,15.8653,16.1925,15.8083,16.0362,7793433.4364789,0
+GAP.US,D,20100326,000000,16.0564,16.1375,15.8797,16.0516,9026680.8090024,0
+GAP.US,D,20100329,000000,16.0564,16.1577,15.7871,15.9174,6379693.226113,0
+GAP.US,D,20100330,000000,15.9869,16.096,15.8721,15.9309,8256519.3255582,0
+GAP.US,D,20100331,000000,15.8653,15.9618,15.7929,15.8363,10054043.161824,0
+GAP.US,D,20100401,000000,15.9869,16.2147,15.9686,16.1925,8836394.3322878,0
+GAP.US,D,20100405,000000,16.1847,16.3035,16.0429,16.2958,6625876.8992809,0
+GAP.US,D,20100406,000000,16.2794,16.344,16.0767,16.3354,8890708.4672584,0
+GAP.US,D,20100407,000000,16.2601,16.4194,16.1847,16.3518,11435964.665214,0
+GAP.US,D,20100408,000000,17.1326,17.1461,16.6722,16.8489,24345640.426874,0
+GAP.US,D,20100409,000000,16.8701,17.0352,16.789,17.0294,10095228.661251,0
+GAP.US,D,20100412,000000,17.1722,17.2543,17.0091,17.0844,12634083.198931,0
+GAP.US,D,20100413,000000,17.0766,17.3141,17.0496,17.1461,10061071.623276,0
+GAP.US,D,20100414,000000,17.1529,17.2957,17.0091,17.2957,10161054.181127,0
+GAP.US,D,20100415,000000,17.3035,17.4048,17.1925,17.3643,7258988.5645792,0
+GAP.US,D,20100416,000000,17.3035,17.345,17.0091,17.1326,8862074.5318779,0
+GAP.US,D,20100419,000000,16.9801,17.2205,16.8489,17.1606,9462659.878294,0
+GAP.US,D,20100420,000000,17.2957,17.4338,17.123,17.1461,7238576.6029732,0
+GAP.US,D,20100421,000000,17.1085,17.6239,17.1085,17.5554,9592591.0999425,0
+GAP.US,D,20100422,000000,17.4656,17.9405,17.3228,17.8643,12659915.695666,0
+GAP.US,D,20100423,000000,17.9125,18.0139,17.6886,17.8536,7033081.1324319,0
+GAP.US,D,20100426,000000,17.818,18.0496,17.818,17.9599,0,0
+GAP.US,D,20100427,000000,17.9347,17.9347,17.2291,17.2291,14273834.444944,0
+GAP.US,D,20100428,000000,17.2349,17.6027,17.1674,17.2755,11528763.356362,0
+GAP.US,D,20100429,000000,17.3643,17.6982,17.3073,17.5631,8418051.6868322,0
+GAP.US,D,20100430,000000,17.5245,17.649,16.8903,16.9493,14434145.32095,0
+GAP.US,D,20100503,000000,16.9724,17.8421,16.9493,17.6085,12740407.327028,0
+GAP.US,D,20100504,000000,17.4521,17.6085,16.9193,16.9347,18417084.498165,0
+GAP.US,D,20100505,000000,16.8112,17.2349,16.6452,16.9125,20493911.974537,0
+GAP.US,D,20100506,000000,16.371,16.4464,14.8489,15.6974,29296344.043429,0
+GAP.US,D,20100507,000000,15.6742,16.1037,14.959,15.2601,29607924.317982,0
+GAP.US,D,20100510,000000,15.8981,16.3518,15.8981,16.2745,12707487.314844,0
+GAP.US,D,20100511,000000,16.0284,16.5429,15.9251,16.3296,9810646.4228109,0
+GAP.US,D,20100512,000000,16.3354,16.5737,16.179,16.5621,9995924.7063267,0
+GAP.US,D,20100513,000000,16.4782,16.485,15.7929,15.8363,10385272.876221,0
+GAP.US,D,20100514,000000,15.7688,15.9309,15.5699,15.7311,9667037.4670684,0
+GAP.US,D,20100517,000000,15.7871,15.9994,15.429,15.9097,9777862.1312133,0
+GAP.US,D,20100518,000000,16.0362,16.0767,15.3856,15.4743,12611017.951685,0
+GAP.US,D,20100519,000000,15.3972,15.6452,15.1018,15.3084,12141029.997424,0
+GAP.US,D,20100520,000000,14.8711,15.2814,14.7813,14.8991,15029186.844072,0
+GAP.US,D,20100521,000000,14.4647,15.4039,14.3837,15.1771,23678407.984826,0
+GAP.US,D,20100524,000000,15.1395,15.1771,14.8199,14.8489,11921921.026959,0
+GAP.US,D,20100525,000000,14.6308,15.0613,14.3489,15.0284,16168178.860235,0
+GAP.US,D,20100526,000000,15.0564,15.1839,14.5005,14.542,27374921.817331,0
+GAP.US,D,20100527,000000,14.7669,15.0757,14.6376,15.069,14380092.266801,0
+GAP.US,D,20100528,000000,15.042,15.0825,14.8025,14.9377,11519735.347356,0
+GAP.US,D,20100601,000000,14.8025,15.0979,14.65,14.6568,12074408.802667,0
+GAP.US,D,20100602,000000,14.65,15.042,14.65,15.0284,13941128.380668,0
+GAP.US,D,20100603,000000,15.1231,15.319,14.7543,14.9377,15778760.23996,0
+GAP.US,D,20100604,000000,14.5825,14.7669,14.2312,14.3634,22358069.437979,0
+GAP.US,D,20100607,000000,14.3634,14.6434,14.1984,14.1984,18545948.603761,0
+GAP.US,D,20100608,000000,14.1655,14.5005,14.0613,14.4783,19692497.459227,0
+GAP.US,D,20100609,000000,14.4783,14.9049,14.4223,14.5285,20324322.369053,0
+GAP.US,D,20100610,000000,14.7176,15.1317,14.7176,15.1173,15402061.021403,0
+GAP.US,D,20100611,000000,14.8421,15.1839,14.8345,15.069,15558348.973497,0
+GAP.US,D,20100614,000000,15.2041,15.2408,15.0497,15.0979,11253977.864899,0
+GAP.US,D,20100615,000000,15.1569,15.2447,14.959,15.1983,9757279.2238321,0
+GAP.US,D,20100616,000000,15.0284,15.1317,14.7813,14.8489,10587627.088637,0
+GAP.US,D,20100617,000000,14.8711,14.9426,14.43,14.542,12643461.387767,0
+GAP.US,D,20100618,000000,14.5874,14.8025,14.5536,14.5536,14021469.786955,0
+GAP.US,D,20100621,000000,14.7128,14.8345,14.2726,14.3489,9241123.4778195,0
+GAP.US,D,20100622,000000,14.3702,14.6038,13.959,14.0072,10795682.601668,0
+GAP.US,D,20100623,000000,13.877,14.1241,13.7515,14.0275,12453433.919803,0
+GAP.US,D,20100624,000000,13.9512,13.959,13.6298,13.7747,15374460.012919,0
+GAP.US,D,20100625,000000,13.8065,14.014,13.6646,13.8432,13196169.484679,0
+GAP.US,D,20100628,000000,13.7901,14.0815,13.7583,13.8209,10857056.27914,0
+GAP.US,D,20100629,000000,13.6752,13.6752,13.294,13.3982,18349401.36753,0
+GAP.US,D,20100630,000000,13.3451,13.6916,13.3065,13.3383,17891207.63573,0
+GAP.US,D,20100701,000000,13.3026,13.6907,13.2032,13.6356,16589313.620021,0
+GAP.US,D,20100702,000000,13.6298,13.6829,13.3248,13.348,12762148.521541,0
+GAP.US,D,20100706,000000,13.5382,13.7331,13.0883,13.2746,18260514.744549,0
+GAP.US,D,20100707,000000,13.2746,13.599,13.0333,13.5179,21858977.188446,0
+GAP.US,D,20100708,000000,13.1337,13.1984,12.1752,12.4832,45866496.196091,0
+GAP.US,D,20100709,000000,12.516,12.8142,12.4687,12.6975,17611908.139764,0
+GAP.US,D,20100712,000000,12.6357,13.0295,12.6357,12.8904,17214219.888105,0
+GAP.US,D,20100713,000000,13.0005,13.0295,12.7583,12.9446,16570247.467882,0
+GAP.US,D,20100714,000000,12.8838,12.9078,12.6917,12.7583,16636812.716749,0
+GAP.US,D,20100715,000000,12.7747,12.9078,12.5942,12.876,14605629.834453,0
+GAP.US,D,20100716,000000,12.8142,12.822,12.3761,12.4262,15307172.647656,0
+GAP.US,D,20100719,000000,12.4185,12.6511,12.3885,12.5334,9398753.0952417,0
+GAP.US,D,20100720,000000,12.4185,12.7157,12.3539,12.6646,13934754.693338,0
+GAP.US,D,20100721,000000,12.7747,12.7814,12.3403,12.4098,13270297.789059,0
+GAP.US,D,20100722,000000,12.545,12.6791,12.4446,12.5624,17713661.281432,0
+GAP.US,D,20100723,000000,12.5334,12.6424,12.3761,12.6144,13967000.246735,0
+GAP.US,D,20100726,000000,12.5942,13.0479,12.5546,13.0479,14564206.046974,0
+GAP.US,D,20100727,000000,13.1424,13.1694,12.516,12.5334,13668018.157803,0
+GAP.US,D,20100728,000000,12.5266,12.6424,12.2988,12.2988,14317681.518291,0
+GAP.US,D,20100729,000000,12.3963,12.5218,12.1618,12.3403,16237343.520922,0
+GAP.US,D,20100730,000000,12.1898,12.4523,11.96,12.4098,14173132.878802,0
+GAP.US,D,20100802,000000,12.6579,12.6791,12.4523,12.6424,12196701.338247,0
+GAP.US,D,20100803,000000,12.5884,12.6077,12.072,12.1232,15292087.97803,0
+GAP.US,D,20100804,000000,12.1752,12.545,12.1752,12.4262,16824489.421294,0
+GAP.US,D,20100805,000000,12.6077,12.7882,12.3539,12.6511,17962011.303789,0
+GAP.US,D,20100806,000000,12.5073,12.5392,12.3297,12.5266,12140976.123604,0
+GAP.US,D,20100809,000000,12.627,12.7814,12.6009,12.7157,8210401.263487,0
+GAP.US,D,20100810,000000,12.6357,12.7322,12.4262,12.5073,10243963.918183,0
+GAP.US,D,20100811,000000,12.2679,12.3809,12.1077,12.2467,16595069.830491,0
+GAP.US,D,20100812,000000,12.0121,12.3471,11.9089,12.2988,12174169.649027,0
+GAP.US,D,20100813,000000,12.2795,12.3539,12.0874,12.1077,8147812.316957,0
+GAP.US,D,20100816,000000,12.0343,12.2795,11.9649,12.0787,6677354.3704164,0
+GAP.US,D,20100817,000000,12.2022,12.293,12.0874,12.0874,8209091.7152448,0
+GAP.US,D,20100818,000000,12.0874,12.4021,12.0546,12.3229,10949259.250163,0
+GAP.US,D,20100819,000000,12.293,12.4687,12.0546,12.1376,16252998.009799,0
+GAP.US,D,20100820,000000,12.3471,12.4687,11.6705,11.8674,20121386.941001,0
+GAP.US,D,20100823,000000,11.8866,11.9977,11.7255,11.7457,8883792.9336212,0
+GAP.US,D,20100824,000000,11.6019,11.6627,11.4089,11.5546,20106967.405846,0
+GAP.US,D,20100825,000000,11.4494,11.7061,11.4166,11.6212,18422518.501749,0
+GAP.US,D,20100826,000000,11.6357,11.7129,11.4986,11.5884,16440120.435618,0
+GAP.US,D,20100827,000000,11.6425,11.6821,11.3896,11.6705,15869892.986825,0
+GAP.US,D,20100830,000000,11.6357,11.7255,11.5546,11.5817,14240591.189841,0
+GAP.US,D,20100831,000000,11.6723,11.933,11.5218,11.5739,23354728.893522,0
+GAP.US,D,20100901,000000,11.6627,11.9899,11.6627,11.7921,16667625.433739,0
+GAP.US,D,20100902,000000,11.9021,12.1752,11.8432,11.9446,16725728.348711,0
+GAP.US,D,20100903,000000,11.9311,12.2196,11.9311,12.0961,11874532.785975,0
+GAP.US,D,20100907,000000,12.1376,12.1376,11.7583,11.8066,6645251.78985,0
+GAP.US,D,20100908,000000,11.8008,11.9021,11.7457,11.8133,8467067.5388033,0
+GAP.US,D,20100909,000000,12.0401,12.1029,11.8133,11.8808,7722209.1382086,0
+GAP.US,D,20100910,000000,11.9089,11.9977,11.8578,11.9021,7109472.1372562,0
+GAP.US,D,20100913,000000,12.0189,12.2322,12.0121,12.2022,12256140.738371,0
+GAP.US,D,20100914,000000,12.24,12.7535,12.212,12.6791,20682845.389538,0
+GAP.US,D,20100915,000000,12.569,12.7882,12.4909,12.7457,17135442.894671,0
+GAP.US,D,20100916,000000,12.6917,12.7322,12.459,12.7322,9979998.7762787,0
+GAP.US,D,20100917,000000,12.7882,13.0121,12.6579,12.958,20887948.202814,0
+GAP.US,D,20100920,000000,13.1337,13.1646,12.8838,13.1289,12872168.186489,0
+GAP.US,D,20100921,000000,13.1424,13.1424,12.8017,12.876,12417328.099989,0
+GAP.US,D,20100922,000000,12.8355,12.8904,12.6193,12.766,11103798.375174,0
+GAP.US,D,20100923,000000,12.6917,12.8278,12.5624,12.6869,7909607.1493381,0
+GAP.US,D,20100924,000000,12.822,12.9793,12.7235,12.9002,14235228.672671,0
+GAP.US,D,20100927,000000,12.876,12.9233,12.7091,12.7535,7768269.1823197,0
+GAP.US,D,20100928,000000,12.794,12.9793,12.6009,12.958,10282618.3841,0
+GAP.US,D,20100929,000000,12.9233,12.9494,12.7535,12.8625,10764773.533423,0
+GAP.US,D,20100930,000000,12.9455,13.0333,12.6791,12.7747,11752506.511391,0
+GAP.US,D,20101001,000000,12.7747,12.8944,12.5942,12.6869,9864460.1528755,0
+GAP.US,D,20101004,000000,12.6646,12.7583,12.516,12.6077,10524882.736857,0
+GAP.US,D,20101005,000000,12.6714,12.8944,12.6144,12.8017,13276816.521291,0
+GAP.US,D,20101006,000000,12.7535,12.8355,12.6791,12.794,9989561.3793455,0
+GAP.US,D,20101007,000000,12.5836,12.766,12.3809,12.4185,21589060.025457,0
+GAP.US,D,20101008,000000,12.3885,12.6975,12.1232,12.4764,19148903.362226,0
+GAP.US,D,20101011,000000,12.5836,12.7535,12.4986,12.5218,11391327.097161,0
+GAP.US,D,20101012,000000,12.4832,12.8904,12.4185,12.822,16986214.485079,0
+GAP.US,D,20101013,000000,12.8625,13.1579,12.8625,13.0121,19543649.27448,0
+GAP.US,D,20101014,000000,13.0729,13.2418,12.9446,13.0603,22510733.339637,0
+GAP.US,D,20101015,000000,13.1337,13.5449,13.0545,13.3769,25583970.587116,0
+GAP.US,D,20101018,000000,13.5275,13.7649,13.5179,13.5758,21229877.050675,0
+GAP.US,D,20101019,000000,13.5758,13.6173,13.294,13.3982,13744791.459543,0
+GAP.US,D,20101020,000000,13.4195,13.5671,13.1907,13.2418,14702938.385963,0
+GAP.US,D,20101021,000000,13.3026,13.3769,13.0121,13.0545,13927908.574046,0
+GAP.US,D,20101022,000000,13.0479,13.1694,12.9156,13.1231,7373788.4950259,0
+GAP.US,D,20101025,000000,13.211,13.3982,13.1907,13.2679,8483390.2702571,0
+GAP.US,D,20101026,000000,13.2264,13.5324,13.1424,13.486,11871133.555134,0
+GAP.US,D,20101027,000000,13.4195,13.4195,13.0401,13.2524,11567202.327,0
+GAP.US,D,20101028,000000,13.2582,13.348,12.9735,13.1231,12032309.520367,0
+GAP.US,D,20101029,000000,13.126,13.2244,12.958,13.0323,11292377.466207,0
+GAP.US,D,20101101,000000,13.0295,13.1694,12.9494,13.1105,14897961.614706,0
+GAP.US,D,20101102,000000,13.1772,13.3094,13.0671,13.2032,10020136.844319,0
+GAP.US,D,20101103,000000,13.2332,13.2794,12.9446,13.1984,14202815.281604,0
+GAP.US,D,20101104,000000,14.2611,14.3914,13.8837,14.0005,25170623.70244,0
+GAP.US,D,20101105,000000,14.0333,14.3016,14.0275,14.2611,12962067.015667,0
+GAP.US,D,20101108,000000,14.2312,14.3228,14.0217,14.1887,9206954.0074244,0
+GAP.US,D,20101109,000000,14.2544,14.2544,13.7747,13.8345,12896776.089852,0
+GAP.US,D,20101110,000000,13.7949,13.9098,13.6829,13.7901,14037780.085989,0
+GAP.US,D,20101111,000000,13.6694,14.1655,13.5836,14.069,15063889.872493,0
+GAP.US,D,20101112,000000,13.9928,14.0893,13.8702,14.0401,9899402.505382,0
+GAP.US,D,20101115,000000,14.0333,14.1163,13.8432,13.9242,9946281.0171444,0
+GAP.US,D,20101116,000000,13.877,14.2544,13.8133,13.8953,12133738.383081,0
+GAP.US,D,20101117,000000,13.959,14.2794,13.9512,14.1781,12766562.030649,0
+GAP.US,D,20101118,000000,14.3422,14.4117,14.1887,14.3306,15250672.478832,0
+GAP.US,D,20101119,000000,13.9658,14.2544,13.7254,14.1829,20204696.587568,0
+GAP.US,D,20101122,000000,14.1241,14.2254,13.9725,14.1105,14349223.603922,0
+GAP.US,D,20101123,000000,14.1163,14.3702,13.9802,14.1105,13569054.02236,0
+GAP.US,D,20101124,000000,14.1037,14.3162,14.0748,14.2544,9860186.5084931,0
+GAP.US,D,20101126,000000,14.1887,14.3489,14.1829,14.3228,5300692.8167306,0
+GAP.US,D,20101129,000000,14.1887,14.3016,14.014,14.1984,13522440.735558,0
+GAP.US,D,20101130,000000,14.0275,14.7649,14.014,14.6394,24072201.780913,0
+GAP.US,D,20101201,000000,14.6926,14.8653,14.5285,14.7737,15939994.223154,0
+GAP.US,D,20101202,000000,14.6568,15.0613,14.5825,14.8489,21824438.889591,0
+GAP.US,D,20101203,000000,14.7051,14.7737,14.4927,14.6926,11810195.012361,0
+GAP.US,D,20101206,000000,14.6858,14.7949,14.5622,14.6723,9264869.4000613,0
+GAP.US,D,20101207,000000,14.8345,14.8489,14.5285,14.5468,10895894.123254,0
+GAP.US,D,20101208,000000,14.5073,14.7669,14.5073,14.6163,13030688.794013,0
+GAP.US,D,20101209,000000,14.6993,14.7457,14.5207,14.6163,7829285.427717,0
+GAP.US,D,20101210,000000,14.6771,14.7737,14.6038,14.7176,10144985.278249,0
+GAP.US,D,20101213,000000,14.7176,14.8711,14.4725,14.514,11419218.195445,0
+GAP.US,D,20101214,000000,14.4927,14.5285,14.3016,14.3306,16150466.805844,0
+GAP.US,D,20101215,000000,14.4165,14.43,14.3228,14.3489,11601705.400665,0
+GAP.US,D,20101216,000000,14.3557,14.6656,14.3557,14.5622,10190657.845269,0
+GAP.US,D,20101217,000000,14.4879,14.6993,14.4223,14.5207,13044655.581872,0
+GAP.US,D,20101220,000000,14.569,14.6376,14.4725,14.5005,8071974.5548237,0
+GAP.US,D,20101221,000000,14.4513,14.5874,14.3769,14.5005,8601834.9718404,0
+GAP.US,D,20101222,000000,14.514,14.6926,14.4783,14.5285,7197812.7697915,0
+GAP.US,D,20101223,000000,14.5468,14.7321,14.4647,14.7051,7115663.4824271,0
+GAP.US,D,20101227,000000,14.623,14.7813,14.596,14.7408,4675436.3688162,0
+GAP.US,D,20101228,000000,14.7128,14.8856,14.6723,14.8345,7031526.0438941,0
+GAP.US,D,20101229,000000,14.8479,15.07,14.7804,15.0304,7588505.7131185,0
+GAP.US,D,20101230,000000,14.988,15.4165,14.9377,15.3914,10364423.707844,0
+GAP.US,D,20101231,000000,15.346,15.4223,15.1433,15.1713,7873220.5640391,0
+GAP.US,D,20110103,000000,15.2601,15.3084,15.1018,15.2273,9654065.2728106,0
+GAP.US,D,20110104,000000,15.2408,15.2814,14.9116,15.0497,9694038.6112858,0
+GAP.US,D,20110105,000000,14.9648,15.2408,14.6656,15.235,16177374.706911,0
+GAP.US,D,20110106,000000,14.2109,14.3374,13.877,14.1829,55689426.885918,0
+GAP.US,D,20110107,000000,14.0815,14.2186,13.877,14.0545,21242686.587438,0
+GAP.US,D,20110110,000000,13.959,14.0961,13.959,14.069,11776202.703952,0
+GAP.US,D,20110111,000000,14.1241,14.1308,13.8885,13.9242,10358851.911605,0
+GAP.US,D,20110112,000000,14.014,14.0459,13.93,13.9658,10261950.52185,0
+GAP.US,D,20110113,000000,13.8702,14.0275,13.8026,13.904,9339389.3256722,0
+GAP.US,D,20110114,000000,13.8625,14.0005,13.8432,13.986,7065503.8478139,0
+GAP.US,D,20110118,000000,13.9098,13.986,13.877,13.904,11530644.795925,0
+GAP.US,D,20110119,000000,13.904,13.9658,13.7747,13.8026,9613119.0974686,0
+GAP.US,D,20110120,000000,13.7747,13.9512,13.7129,13.8557,16516810.854558,0
+GAP.US,D,20110121,000000,13.877,13.8953,13.4368,13.7747,21688806.367327,0
+GAP.US,D,20110124,000000,13.7071,13.8837,13.6559,13.849,14304062.838192,0
+GAP.US,D,20110125,000000,13.7901,13.8345,13.5912,13.8133,20682292.146847,0
+GAP.US,D,20110126,000000,13.849,13.8557,13.6298,13.7196,8366495.4770365,0
+GAP.US,D,20110127,000000,13.6559,13.7129,13.2032,13.2679,24967117.419102,0
+GAP.US,D,20110128,000000,13.2679,13.3557,13.1231,13.1579,13869966.244498,0
+GAP.US,D,20110131,000000,13.1569,13.3055,13.1029,13.2032,12460584.633386,0
+GAP.US,D,20110201,000000,13.3026,13.4551,13.2264,13.3769,11856374.200498,0
+GAP.US,D,20110202,000000,13.1646,13.3026,12.9793,13.0401,14496674.177451,0
+GAP.US,D,20110203,000000,13.5218,13.877,13.4137,13.5912,23613355.347062,0
+GAP.US,D,20110204,000000,13.6038,13.8133,13.5275,13.7747,9520571.1267908,0
+GAP.US,D,20110207,000000,13.8287,13.9725,13.7399,13.9378,9698175.4990482,0
+GAP.US,D,20110208,000000,13.986,14.3557,13.8953,14.3489,14306460.223187,0
+GAP.US,D,20110209,000000,14.3016,14.6993,14.3016,14.5207,16508841.673324,0
+GAP.US,D,20110210,000000,14.4879,14.5536,14.4059,14.542,8773392.007792,0
+GAP.US,D,20110211,000000,14.4647,14.6993,14.4647,14.6656,10049787.130036,0
+GAP.US,D,20110214,000000,14.65,14.7611,14.6038,14.7128,8087620.7554212,0
+GAP.US,D,20110215,000000,15.3084,15.7254,15.1173,15.6105,31239230.842695,0
+GAP.US,D,20110216,000000,15.6308,15.8199,15.5129,15.6588,14166889.731881,0
+GAP.US,D,20110217,000000,15.624,15.9097,15.5129,15.7823,9511544.1538199,0
+GAP.US,D,20110218,000000,15.8509,15.8721,15.6742,15.7929,10899460.155731,0
+GAP.US,D,20110222,000000,15.5699,15.8363,15.4995,15.5545,9636212.3176592,0
+GAP.US,D,20110223,000000,15.5129,15.5892,15.0893,15.3016,11183702.57469,0
+GAP.US,D,20110224,000000,15.4599,15.5429,15.2099,15.4107,14313140.576878,0
+GAP.US,D,20110225,000000,15.6105,15.8904,15.2678,15.5892,15992776.062357,0
+GAP.US,D,20110228,000000,15.5545,15.5622,15.3344,15.4377,11716712.538112,0
+GAP.US,D,20110301,000000,15.4387,15.5892,15.1723,15.2089,13400145.091872,0
+GAP.US,D,20110302,000000,15.2089,15.3132,14.9406,15.2176,11578308.622219,0
+GAP.US,D,20110303,000000,14.9772,15.2031,14.681,14.9223,16822931.224651,0
+GAP.US,D,20110304,000000,14.9522,15.1231,14.7176,14.7949,12206968.445114,0
+GAP.US,D,20110307,000000,14.8653,14.8789,14.5285,14.569,12163459.119178,0
+GAP.US,D,20110308,000000,14.569,14.6993,14.4725,14.596,7679441.6133334,0
+GAP.US,D,20110309,000000,14.5622,14.7408,14.5285,14.7051,9882030.2704714,0
+GAP.US,D,20110310,000000,14.3991,14.7987,14.3991,14.6887,10965836.846227,0
+GAP.US,D,20110311,000000,14.5709,15.0951,14.5709,15.0545,13212383.432458,0
+GAP.US,D,20110314,000000,14.8199,15.1569,14.7457,14.9319,18115581.736074,0
+GAP.US,D,20110315,000000,14.6723,14.9792,14.5073,14.8856,13683428.142421,0
+GAP.US,D,20110316,000000,14.8789,15.0284,14.6434,14.7543,14505702.186456,0
+GAP.US,D,20110317,000000,14.9146,14.9358,14.7853,14.8537,12859637.343142,0
+GAP.US,D,20110318,000000,14.9406,15.0101,14.7987,14.984,17005466.087483,0
+GAP.US,D,20110321,000000,14.8962,15.0661,14.8229,15.0101,5800497.8583445,0
+GAP.US,D,20110322,000000,15.0159,15.0873,14.902,14.9696,9109663.0685084,0
+GAP.US,D,20110323,000000,14.9377,15.1443,14.8025,15.0893,10876121.395244,0
+GAP.US,D,20110324,000000,15.1395,15.4801,15.1018,15.4464,9438988.5505724,0
+GAP.US,D,20110325,000000,15.4743,15.5072,15.3556,15.4599,6549535.6241366,0
+GAP.US,D,20110328,000000,15.4599,15.5429,15.1819,15.1906,8859823.227819,0
+GAP.US,D,20110329,000000,15.1433,15.2794,15.1433,15.2668,6257770.5550286,0
+GAP.US,D,20110330,000000,15.3498,15.5622,15.2746,15.5129,6832248.8554337,0
+GAP.US,D,20110331,000000,15.4859,15.5777,15.3943,15.5265,9498313.9868467,0
+GAP.US,D,20110401,000000,15.5835,15.7553,15.4531,15.5072,9552293.4825117,0
+GAP.US,D,20110404,000000,15.5545,15.6037,15.4107,15.5129,9499161.4634782,0
+GAP.US,D,20110405,000000,15.318,16.0304,15.3084,15.9059,13127183.022013,0
+GAP.US,D,20110406,000000,15.9271,15.9763,15.651,15.8807,12891859.067734,0
+GAP.US,D,20110407,000000,15.2089,16.066,15.1298,15.6452,30727866.758566,0
+GAP.US,D,20110408,000000,15.7418,15.7418,15.2176,15.318,12150280.753955,0
+GAP.US,D,20110411,000000,15.2746,15.3422,15.1635,15.2668,8798562.4781612,0
+GAP.US,D,20110412,000000,15.2389,15.5343,15.1569,15.2668,10934458.454127,0
+GAP.US,D,20110413,000000,15.318,15.5429,15.2089,15.5129,9255604.1390399,0
+GAP.US,D,20110414,000000,15.4869,15.5072,15.2514,15.3084,10080332.549995,0
+GAP.US,D,20110415,000000,15.3846,15.4927,15.2794,15.4743,8589813.8577142,0
+GAP.US,D,20110418,000000,14.7775,15.1761,14.7775,15.0034,15247482.527061,0
+GAP.US,D,20110419,000000,15.0256,15.0951,14.8827,14.957,9125545.4850863,0
+GAP.US,D,20110420,000000,15.1433,15.2176,15.0478,15.0729,15394870.93849,0
+GAP.US,D,20110421,000000,15.0729,15.2389,15.0584,15.1433,7878014.2979926,0
+GAP.US,D,20110425,000000,15.1298,15.3624,15.1009,15.3422,6898883.5186459,0
+GAP.US,D,20110426,000000,15.3498,15.7775,15.3084,15.6934,17016573.418737,0
+GAP.US,D,20110427,000000,15.6886,15.9483,15.5835,15.8663,12243539.444644,0
+GAP.US,D,20110428,000000,15.7948,16.0226,15.7553,16.014,8417044.6608104,0
+GAP.US,D,20110429,000000,15.9976,16.0806,15.8731,16.0024,11007458.516391,0
+GAP.US,D,20110502,000000,15.9956,16.0304,15.7775,15.8103,7819663.770655,0
+GAP.US,D,20110503,000000,15.8151,15.9638,15.6992,15.7871,7327495.3430396,0
+GAP.US,D,20110504,000000,15.8807,16.3412,15.7948,15.9271,20072208.431535,0
+GAP.US,D,20110505,000000,15.7775,16.1471,15.7466,15.7871,15678577.727354,0
+GAP.US,D,20110506,000000,15.7196,15.8219,15.4995,15.5622,12063208.228262,0
+GAP.US,D,20110509,000000,15.4677,15.5892,15.3914,15.5429,6385992.3189241,0
+GAP.US,D,20110510,000000,15.6452,15.9116,15.5767,15.8219,10633856.006454,0
+GAP.US,D,20110511,000000,15.8151,15.8383,15.4801,15.7466,10363950.239849,0
+GAP.US,D,20110512,000000,15.7254,15.9483,15.651,15.9059,6362693.9638031,0
+GAP.US,D,20110513,000000,15.9116,16.0226,15.8151,15.8739,7921683.1733194,0
+GAP.US,D,20110516,000000,15.8103,15.9338,15.6992,15.8025,6228584.4129923,0
+GAP.US,D,20110517,000000,15.7553,15.9483,15.651,15.8315,8756602.0245525,0
+GAP.US,D,20110518,000000,15.8315,16.0912,15.7948,15.8923,9194271.9029671,0
+GAP.US,D,20110519,000000,15.9271,16.0912,15.7707,16.038,16200510.404537,0
+GAP.US,D,20110520,000000,13.2138,13.6462,13.1453,13.236,56368898.009443,0
+GAP.US,D,20110523,000000,13.0903,13.5806,13.0825,13.2766,21233472.092132,0
+GAP.US,D,20110524,000000,13.2004,13.2978,12.8084,12.8944,29920180.087357,0
+GAP.US,D,20110525,000000,12.8432,13.1251,12.8152,12.9252,15292665.049525,0
+GAP.US,D,20110526,000000,12.8625,13.1656,12.8519,13.1057,11686329.775649,0
+GAP.US,D,20110527,000000,13.1251,13.2496,13.0999,13.2206,7662906.4947043,0
+GAP.US,D,20110531,000000,13.2022,13.3857,13.0623,13.3567,13035427.618112,0
+GAP.US,D,20110601,000000,13.2766,13.3065,13.0025,13.015,18196844.177477,0
+GAP.US,D,20110602,000000,12.766,12.9252,12.3741,12.4745,38631632.742564,0
+GAP.US,D,20110603,000000,12.3741,12.5536,12.2834,12.3403,17454571.720247,0
+GAP.US,D,20110606,000000,12.3451,12.4986,12.2728,12.2776,19573509.875303,0
+GAP.US,D,20110607,000000,12.3809,12.5566,12.2921,12.3355,12569465.695867,0
+GAP.US,D,20110608,000000,11.9929,12.1878,11.9871,12.044,20860547.149086,0
+GAP.US,D,20110609,000000,12.127,12.3605,12.0701,12.2679,14919965.96211,0
+GAP.US,D,20110610,000000,12.2293,12.3461,12.0923,12.2014,13471574.525073,0
+GAP.US,D,20110613,000000,12.2515,12.2921,12.016,12.0517,10597896.267575,0
+GAP.US,D,20110614,000000,12.2168,12.4021,12.1676,12.3046,10319395.554595,0
+GAP.US,D,20110615,000000,12.2168,12.3201,12.0768,12.2014,8620873.1510339,0
+GAP.US,D,20110616,000000,12.1512,12.2979,12.0227,12.1878,7938817.1201796,0
+GAP.US,D,20110617,000000,12.1878,12.4639,12.127,12.2776,13582859.188759,0
+GAP.US,D,20110620,000000,12.1946,12.5256,12.0923,12.4822,8899015.395903,0
+GAP.US,D,20110621,000000,12.3963,12.5478,12.321,12.4996,9193927.9393465,0
+GAP.US,D,20110622,000000,12.4687,12.4841,12.2014,12.2168,10992655.648284,0
+GAP.US,D,20110623,000000,12.0923,12.4311,12.0923,12.3809,11564619.49174,0
+GAP.US,D,20110624,000000,12.4098,12.4311,12.1202,12.1588,13675715.897867,0
+GAP.US,D,20110627,000000,12.1878,12.2843,12.099,12.2168,7313244.6815895,0
+GAP.US,D,20110628,000000,12.239,12.3605,12.2168,12.3461,7381070.7850538,0
+GAP.US,D,20110629,000000,12.3963,12.5082,12.2592,12.3683,7291852.6308719,0
+GAP.US,D,20110630,000000,12.3983,12.5874,12.3143,12.4619,7212633.2504926,0
+GAP.US,D,20110701,000000,12.517,12.682,12.3809,12.6675,9827209.514385,0
+GAP.US,D,20110705,000000,12.7071,12.8191,12.57,12.5903,8769892.2815559,0
+GAP.US,D,20110706,000000,12.5402,12.7361,12.3461,12.7013,13693162.727297,0
+GAP.US,D,20110707,000000,13.0739,13.4233,13.0401,13.3596,19739139.755009,0
+GAP.US,D,20110708,000000,13.1926,13.2496,13.1047,13.1521,11091185.685063,0
+GAP.US,D,20110711,000000,12.9648,13.2004,12.8606,12.9136,6886286.3690588,0
+GAP.US,D,20110712,000000,12.8548,13.1299,12.8191,12.9928,8549061.4209176,0
+GAP.US,D,20110713,000000,13.0681,13.1357,12.9494,12.9725,7275837.6018138,0
+GAP.US,D,20110714,000000,12.9725,13.2004,12.8828,13.0333,9341776.3503164,0
+GAP.US,D,20110715,000000,13.0613,13.1849,12.9648,13.1047,7259234.1048746,0
+GAP.US,D,20110718,000000,13.0816,13.2274,13.0208,13.0545,7752700.6843473,0
+GAP.US,D,20110719,000000,13.1443,13.3953,13.1357,13.3519,8278275.0245614,0
+GAP.US,D,20110720,000000,13.3663,13.459,13.2274,13.3229,8982350.9433445,0
+GAP.US,D,20110721,000000,13.4021,13.5902,13.4021,13.4831,8042244.4944114,0
+GAP.US,D,20110722,000000,13.4918,13.7525,13.4918,13.6222,7950481.838265,0
+GAP.US,D,20110725,000000,13.4532,13.6298,13.4291,13.5208,6045996.7123762,0
+GAP.US,D,20110726,000000,13.5082,13.5826,13.3596,13.5662,8386674.330767,0
+GAP.US,D,20110727,000000,13.5082,13.5584,13.1241,13.1357,8082894.3637428,0
+GAP.US,D,20110728,000000,13.6356,13.8586,13.516,13.5266,13389500.868264,0
+GAP.US,D,20110729,000000,13.3857,13.5498,13.3248,13.3644,13834254.117986,0
+GAP.US,D,20110801,000000,13.4831,13.5266,13.1598,13.3953,10820538.117396,0
+GAP.US,D,20110802,000000,13.2785,13.4445,12.9668,13.015,11180908.38829,0
+GAP.US,D,20110803,000000,13.0005,13.3383,12.7863,13.3123,14414860.565427,0
+GAP.US,D,20110804,000000,12.5845,12.8403,11.6261,11.765,40464993.029543,0
+GAP.US,D,20110805,000000,11.6965,11.7708,11.3297,11.6048,33235468.26438,0
+GAP.US,D,20110808,000000,11.3433,11.4958,10.74,10.8162,31494236.353904,0
+GAP.US,D,20110809,000000,11.045,11.3153,10.6309,11.3085,27954385.518165,0
+GAP.US,D,20110810,000000,10.8635,11.1966,10.74,10.7612,20951187.779325,0
+GAP.US,D,20110811,000000,10.6493,11.4958,10.5749,11.2931,21111670.637143,0
+GAP.US,D,20110812,000000,11.4031,11.5855,11.1154,11.4262,14008862.277018,0
+GAP.US,D,20110815,000000,11.5314,11.5855,11.2023,11.3867,15472235.816217,0
+GAP.US,D,20110816,000000,11.1704,11.4446,11.0855,11.3925,12951501.530719,0
+GAP.US,D,20110817,000000,11.6048,11.6685,11.2487,11.377,9415069.6104854,0
+GAP.US,D,20110818,000000,11.0305,11.1242,10.6637,10.7554,16254712.647727,0
+GAP.US,D,20110819,000000,11.2023,11.3867,10.8356,10.8703,22176061.916964,0
+GAP.US,D,20110822,000000,11.13,11.3085,11.0305,11.1482,12003134.774717,0
+GAP.US,D,20110823,000000,11.1908,11.433,11.045,11.4031,10076012.284037,0
+GAP.US,D,20110824,000000,11.3703,11.49,11.183,11.3481,9255880.7603854,0
+GAP.US,D,20110825,000000,11.3867,11.4832,11.0595,11.101,10739003.198788,0
+GAP.US,D,20110826,000000,11.0373,11.4031,10.906,11.2795,9931621.1218686,0
+GAP.US,D,20110829,000000,11.4746,11.6,11.3925,11.6,6270865.0014166,0
+GAP.US,D,20110830,000000,11.5508,11.6608,11.3703,11.5855,6535664.1514972,0
+GAP.US,D,20110831,000000,11.6608,11.823,11.3886,11.4436,10604630.495087,0
+GAP.US,D,20110901,000000,11.0595,11.3007,11.045,11.1068,17529118.582768,0
+GAP.US,D,20110902,000000,10.9369,11.0286,10.7564,10.8114,8344784.3275384,0
+GAP.US,D,20110906,000000,10.4476,10.9581,10.4476,10.8722,16935650.796815,0
+GAP.US,D,20110907,000000,11.0189,11.3549,10.9513,11.2767,8716931.2082977,0
+GAP.US,D,20110908,000000,11.2371,11.2979,11.0614,11.0962,14095298.67722,0
+GAP.US,D,20110909,000000,10.9775,11.2274,10.9775,11.0855,13605246.869114,0
+GAP.US,D,20110912,000000,10.9273,11.2351,10.9147,11.2274,11487720.829765,0
+GAP.US,D,20110913,000000,11.2883,11.5508,11.2187,11.3433,10984966.196501,0
+GAP.US,D,20110914,000000,11.4542,11.7255,11.21,11.5778,9807251.33611,0
+GAP.US,D,20110915,000000,11.7052,11.9378,11.6415,11.904,7831667.2721861,0
+GAP.US,D,20110916,000000,11.9765,12.1299,11.8066,11.8066,21497416.513336,0
+GAP.US,D,20110919,000000,11.6125,11.8578,11.4832,11.8008,7145745.79474,0
+GAP.US,D,20110920,000000,11.8364,11.875,11.5778,11.5855,8379586.8153196,0
+GAP.US,D,20110921,000000,11.5585,11.6415,11.21,11.2187,8940495.1292709,0
+GAP.US,D,20110922,000000,10.8993,11.2274,10.8356,11.0855,14106328.30585,0
+GAP.US,D,20110923,000000,11.0402,11.4098,10.9997,11.2979,9675919.395139,0
+GAP.US,D,20110926,000000,11.4127,11.961,11.4127,11.9253,12152964.084609,0
+GAP.US,D,20110927,000000,12.099,12.209,11.8674,11.9378,11967235.125868,0
+GAP.US,D,20110928,000000,12.0151,12.0759,11.6183,11.6493,10658860.711222,0
+GAP.US,D,20110929,000000,11.9639,11.9639,11.2979,11.6183,9585010.4318341,0
+GAP.US,D,20110930,000000,11.4986,11.6531,11.2158,11.2525,13503517.556249,0
+GAP.US,D,20111003,000000,11.0894,11.3549,11.0267,11.0402,12958613.911006,0
+GAP.US,D,20111004,000000,10.9224,11.6039,10.8877,11.5913,13038741.894082,0
+GAP.US,D,20111005,000000,11.5913,11.7786,11.4514,11.7255,9588281.1943349,0
+GAP.US,D,20111006,000000,11.6811,12.0315,11.4388,11.9639,10150970.452454,0
+GAP.US,D,20111007,000000,12.0391,12.3799,11.9765,12.0681,10196188.200109,0
+GAP.US,D,20111010,000000,12.2698,12.5218,12.2342,12.515,6910838.326532,0
+GAP.US,D,20111011,000000,12.3721,12.4378,12.1618,12.2631,9541367.4573824,0
+GAP.US,D,20111012,000000,12.3934,12.6096,12.1752,12.4503,10646413.786711,0
+GAP.US,D,20111013,000000,12.3934,12.6386,12.3577,12.4986,8931051.6702293,0
+GAP.US,D,20111014,000000,12.1299,12.5758,12.0778,12.4011,7587310.1287264,0
+GAP.US,D,20111017,000000,12.294,12.4745,11.9947,12.0315,8694839.8339539,0
+GAP.US,D,20111018,000000,12.0391,12.5392,11.8684,12.4378,9601850.1447537,0
+GAP.US,D,20111019,000000,12.3799,12.6887,12.3799,12.569,8905749.6234147,0
+GAP.US,D,20111020,000000,12.5546,12.7419,12.3577,12.7361,7895035.3170376,0
+GAP.US,D,20111021,000000,12.9002,13.0623,12.8548,13.0497,6981475.1929562,0
+GAP.US,D,20111024,000000,13.0497,13.3422,13.0015,13.2466,6229979.9521397,0
+GAP.US,D,20111025,000000,13.1376,13.2466,12.958,13.0073,6135351.6231784,0
+GAP.US,D,20111026,000000,13.2244,13.2244,12.7283,13.0015,10291775.897481,0
+GAP.US,D,20111027,000000,13.5256,13.6907,13.1743,13.5498,9756653.458691,0
+GAP.US,D,20111028,000000,13.5565,13.7263,13.4059,13.4803,8763563.1437297,0
+GAP.US,D,20111031,000000,13.3963,13.3963,13.182,13.182,6996329.8628122,0
+GAP.US,D,20111101,000000,12.8046,13.1743,12.7013,12.9504,9687846.23008,0
+GAP.US,D,20111102,000000,13.5208,13.5208,13.0073,13.2168,9161035.9001087,0
+GAP.US,D,20111103,000000,13.6164,13.8152,13.2022,13.7447,15008193.666831,0
+GAP.US,D,20111104,000000,13.5786,13.8731,13.5102,13.7051,8534409.8139218,0
+GAP.US,D,20111107,000000,13.5372,14.0208,13.5372,13.8808,11417748.061777,0
+GAP.US,D,20111108,000000,13.8934,13.9976,13.6028,13.9416,9528717.4700102,0
+GAP.US,D,20111109,000000,13.6752,13.9484,13.5372,13.572,8854573.6384648,0
+GAP.US,D,20111110,000000,13.6685,13.8663,13.6212,13.7263,6964407.5523361,0
+GAP.US,D,20111111,000000,13.8934,14.235,13.8586,14.1791,9633037.9064136,0
+GAP.US,D,20111114,000000,14.1163,14.2206,13.9841,14.069,6306759.4700897,0
+GAP.US,D,20111115,000000,13.957,14.1308,13.9146,14.0526,7055986.8302871,0
+GAP.US,D,20111116,000000,13.8316,14.0256,13.5884,13.5884,9612133.8281819,0
+GAP.US,D,20111117,000000,13.596,13.7331,13.2514,13.4271,9352184.3579448,0
+GAP.US,D,20111118,000000,13.5208,13.5884,12.8258,13.0835,18732441.120299,0
+GAP.US,D,20111121,000000,12.9002,13.0333,12.5952,12.8944,9451131.9168288,0
+GAP.US,D,20111122,000000,12.8336,12.9069,12.5952,12.6444,7905227.8293854,0
+GAP.US,D,20111123,000000,12.5546,12.6096,12.4156,12.4156,5867194.6836568,0
+GAP.US,D,20111125,000000,12.3857,12.5218,12.2882,12.2882,2615481.7584841,0
+GAP.US,D,20111128,000000,12.7013,12.7197,12.4378,12.546,9628779.8025562,0
+GAP.US,D,20111129,000000,12.5546,12.7631,12.4301,12.5334,8598582.8579697,0
+GAP.US,D,20111130,000000,12.9214,13.0835,12.8538,13.0333,8516004.6521144,0
+GAP.US,D,20111201,000000,12.958,13.181,12.8838,13.1193,6219720.0975167,0
+GAP.US,D,20111202,000000,13.1955,13.2785,13.0421,13.0421,6672092.3486421,0
+GAP.US,D,20111205,000000,13.2244,13.4271,13.126,13.2785,6920503.497064,0
+GAP.US,D,20111206,000000,13.3229,13.3229,13.0323,13.1569,7006602.1498554,0
+GAP.US,D,20111207,000000,13.1839,13.3818,13.0787,13.2882,6144959.8117852,0
+GAP.US,D,20111208,000000,13.3229,13.3229,12.9455,12.9668,5347422.1394528,0
+GAP.US,D,20111209,000000,13.0159,13.1839,12.932,13.1492,3984783.3195168,0
+GAP.US,D,20111212,000000,13.0323,13.1193,12.8838,13.1077,4822388.6095097,0
+GAP.US,D,20111213,000000,13.2466,13.2466,12.7419,12.8191,5019791.6106517,0
+GAP.US,D,20111214,000000,12.7061,12.8944,12.6096,12.7708,6230342.5643904,0
+GAP.US,D,20111215,000000,12.8944,12.9504,12.792,12.8046,4965913.646417,0
+GAP.US,D,20111216,000000,12.958,13.0565,12.7187,12.7631,7442397.8409516,0
+GAP.US,D,20111219,000000,12.8258,12.8548,12.3499,12.3857,5375026.2560414,0
+GAP.US,D,20111220,000000,12.5334,12.8548,12.4899,12.8258,4615414.7170207,0
+GAP.US,D,20111221,000000,12.8336,12.9378,12.654,12.9069,3952691.0993003,0
+GAP.US,D,20111222,000000,12.9947,13.0073,12.8258,12.9378,3207559.1854651,0
+GAP.US,D,20111223,000000,13.0073,13.0507,12.9166,12.9812,3824369.8760447,0
+GAP.US,D,20111227,000000,13.0565,13.3229,13.0247,13.2968,7126450.6788661,0
+GAP.US,D,20111228,000000,13.3596,13.3818,13.1569,13.1839,4085011.4176631,0
+GAP.US,D,20111229,000000,13.1984,13.2342,13.0709,13.1279,3363082.5437287,0
+GAP.US,D,20111230,000000,13.1202,13.1482,12.9851,13.0131,4343182.015802,0
+GAP.US,D,20120103,000000,13.2032,13.2602,12.9754,13.0159,6449041.2649949,0
+GAP.US,D,20120104,000000,12.988,13.3596,12.9668,13.2476,9297279.6830232,0
+GAP.US,D,20120105,000000,12.7708,12.988,12.4619,12.8191,13874798.311747,0
+GAP.US,D,20120106,000000,12.7631,12.8838,12.6077,12.628,6529268.707431,0
+GAP.US,D,20120109,000000,12.6077,12.7003,12.4561,12.6723,6984264.199181,0
+GAP.US,D,20120110,000000,12.7988,12.7988,12.5826,12.7273,6842046.638446,0
+GAP.US,D,20120111,000000,12.6723,12.7003,12.487,12.5874,5524618.3139194,0
+GAP.US,D,20120112,000000,12.628,12.7631,12.4957,12.7273,5432191.5593369,0
+GAP.US,D,20120113,000000,12.6434,12.9002,12.6193,12.8113,3938716.0231608,0
+GAP.US,D,20120117,000000,13.0709,13.1279,12.7988,12.8113,4711281.1078093,0
+GAP.US,D,20120118,000000,12.792,13.1087,12.7486,13.0787,7504905.9767515,0
+GAP.US,D,20120119,000000,13.0941,13.8026,13.0507,13.5942,26917871.868172,0
+GAP.US,D,20120120,000000,13.6202,13.6386,12.932,13.0709,15648457.081746,0
+GAP.US,D,20120123,000000,13.0643,13.1984,12.9513,13.1087,7674021.0782039,0
+GAP.US,D,20120124,000000,13.0247,13.0941,12.9078,13.0709,6992807.343806,0
+GAP.US,D,20120125,000000,13.0643,13.3663,13.0247,13.3287,7281974.0371295,0
+GAP.US,D,20120126,000000,13.3451,13.4484,13.1087,13.1762,6738152.0124283,0
+GAP.US,D,20120127,000000,13.1279,13.3287,13.1087,13.2824,5205194.2183677,0
+GAP.US,D,20120130,000000,13.1984,13.2602,13.0034,13.211,5825722.2025339,0
+GAP.US,D,20120131,000000,13.2602,13.4619,13.1636,13.3171,8234245.609054,0
+GAP.US,D,20120201,000000,13.4243,13.7245,13.3963,13.6453,10395612.50554,0
+GAP.US,D,20120202,000000,14.7765,15.1906,14.3286,15.1009,29960793.695463,0
+GAP.US,D,20120203,000000,15.0709,15.3374,14.9657,15.235,10971077.111266,0
+GAP.US,D,20120206,000000,15.0516,15.2089,14.988,15.2031,7503966.2930049,0
+GAP.US,D,20120207,000000,15.1713,15.3518,15.0709,15.2089,9340844.9548498,0
+GAP.US,D,20120208,000000,15.1559,15.1973,14.8972,14.931,11264821.007228,0
+GAP.US,D,20120209,000000,14.9657,15.0516,14.8383,15.0217,6527374.8354476,0
+GAP.US,D,20120210,000000,14.9792,15.1481,14.8972,15.1481,6870056.8807552,0
+GAP.US,D,20120213,000000,15.2031,15.2765,15.0854,15.2398,6220491.943593,0
+GAP.US,D,20120214,000000,15.4917,15.8074,15.4348,15.6762,18918289.223065,0
+GAP.US,D,20120215,000000,15.7369,15.9406,15.6404,15.7166,10965798.512932,0
+GAP.US,D,20120216,000000,15.7166,15.9193,15.6404,15.7514,8100933.8051946,0
+GAP.US,D,20120217,000000,15.8595,16.0554,15.7514,15.9406,7450070.7161751,0
+GAP.US,D,20120221,000000,16.041,16.1095,15.9116,16.0168,9963833.5221453,0
+GAP.US,D,20120222,000000,16.0486,16.2157,16.0024,16.124,8904083.6791318,0
+GAP.US,D,20120223,000000,16.0486,16.5391,15.9724,16.5033,18791588.358552,0
+GAP.US,D,20120224,000000,15.9898,16.2832,15.6828,15.8363,17083713.66703,0
+GAP.US,D,20120227,000000,15.8431,16.2562,15.8074,16.1867,9576698.3230146,0
+GAP.US,D,20120228,000000,16.1674,16.6712,16.124,16.6365,11832238.729095,0
+GAP.US,D,20120229,000000,16.512,16.6394,16.3826,16.3904,16382010.268401,0
+GAP.US,D,20120301,000000,17.8353,18.2436,17.4434,17.5747,34801141.971729,0
+GAP.US,D,20120302,000000,17.2929,17.5207,17.1085,17.122,11475950.436109,0
+GAP.US,D,20120305,000000,17.0632,17.3083,16.9599,17.2677,10075545.032252,0
+GAP.US,D,20120306,000000,17.0322,17.1809,16.9666,17.0322,9565226.3074394,0
+GAP.US,D,20120307,000000,17.1085,17.2513,17.0264,17.2002,6059315.9783597,0
+GAP.US,D,20120308,000000,17.2639,17.6741,17.2157,17.4618,9782145.0999108,0
+GAP.US,D,20120309,000000,17.5013,17.7166,17.456,17.5419,6748284.4347461,0
+GAP.US,D,20120312,000000,17.4202,17.65,17.4164,17.6027,5824469.6362167,0
+GAP.US,D,20120313,000000,17.6818,17.8778,17.6095,17.8556,5933205.6537978,0
+GAP.US,D,20120314,000000,17.8778,17.9425,17.65,17.8488,6226775.4958791,0
+GAP.US,D,20120315,000000,17.7098,18.0139,17.5226,17.9897,7086359.2324006,0
+GAP.US,D,20120316,000000,17.8488,17.8913,17.5679,17.818,11409606.898733,0
+GAP.US,D,20120319,000000,17.982,18.3401,17.9299,18.3005,18891067.403393,0
+GAP.US,D,20120320,000000,17.9984,18.452,17.8845,18.3343,10810745.514559,0
+GAP.US,D,20120321,000000,18.3141,18.482,18.2166,18.2851,7880945.2410128,0
+GAP.US,D,20120322,000000,18.178,18.4366,18.067,18.4116,5829131.7937248,0
+GAP.US,D,20120323,000000,18.5496,18.5824,18.1799,18.5621,8979967.0268052,0
+GAP.US,D,20120326,000000,18.6249,18.8652,18.6017,18.8507,9604619.4663137,0
+GAP.US,D,20120327,000000,18.8352,18.8652,18.676,18.7156,8352822.9231175,0
+GAP.US,D,20120328,000000,18.7156,18.7223,18.1886,18.4289,10088751.37042,0
+GAP.US,D,20120329,000000,18.3807,18.4626,18.119,18.3159,8839377.0770581,0
+GAP.US,D,20120330,000000,18.8768,18.9434,18.343,18.343,13701976.277058,0
+GAP.US,D,20120402,000000,18.5052,18.7668,18.4289,18.5554,16040755.879326,0
+GAP.US,D,20120403,000000,18.1374,18.6489,18.1374,18.3633,16478704.451156,0
+GAP.US,D,20120404,000000,18.5129,18.8304,18.3159,18.789,24721057.034099,0
+GAP.US,D,20120405,000000,18.6963,18.9299,18.4858,18.6181,15753225.08527,0
+GAP.US,D,20120409,000000,18.4626,18.5274,18.2649,18.4154,9260577.1070487,0
+GAP.US,D,20120410,000000,18.3497,18.3497,17.759,17.786,14899310.532278,0
+GAP.US,D,20120411,000000,17.9357,18.0747,17.8556,17.9617,8010844.3455762,0
+GAP.US,D,20120412,000000,18.0602,18.3497,18.0081,18.3025,5212377.0490353,0
+GAP.US,D,20120413,000000,18.2871,18.759,18.2871,18.7223,12958591.118237,0
+GAP.US,D,20120416,000000,18.8304,19.0071,18.4936,18.6325,9939189.3575569,0
+GAP.US,D,20120417,000000,18.6557,19.0872,18.6103,19.0486,7796346.766904,0
+GAP.US,D,20120418,000000,18.9917,19.4994,18.9135,19.4723,11718402.311201,0
+GAP.US,D,20120419,000000,19.4221,19.6132,19.2455,19.3874,10045712.404374,0
+GAP.US,D,20120420,000000,19.5505,19.703,19.5226,19.6345,9785047.0339509,0
+GAP.US,D,20120423,000000,19.4028,19.5775,19.2957,19.5226,13012703.226381,0
+GAP.US,D,20120424,000000,19.5274,19.564,19.0785,19.1682,11931325.11667,0
+GAP.US,D,20120425,000000,19.4077,19.7319,19.3034,19.6605,9402906.559564,0
+GAP.US,D,20120426,000000,19.6132,20.0351,19.5226,20.0215,8233578.4025128,0
+GAP.US,D,20120427,000000,20.092,20.2841,19.8941,20.1161,12262307.218702,0
+GAP.US,D,20120430,000000,20.201,20.4568,19.9491,20.0929,8463837.1816677,0
+GAP.US,D,20120501,000000,20.1692,20.6064,20.0573,20.1161,12742786.063392,0
+GAP.US,D,20120502,000000,19.9627,20.5804,19.6055,20.5428,13282747.821676,0
+GAP.US,D,20120503,000000,20.1267,20.4588,20.0351,20.2126,12256011.233996,0
+GAP.US,D,20120504,000000,20.0881,20.3873,19.8362,19.8816,6738844.0838095,0
+GAP.US,D,20120507,000000,19.7397,20.2242,19.7397,20.1393,9266829.5782847,0
+GAP.US,D,20120508,000000,19.9935,20.0215,19.3449,19.7754,15053640.378221,0
+GAP.US,D,20120509,000000,19.5708,19.812,19.2957,19.6751,7467730.9688162,0
+GAP.US,D,20120510,000000,19.8584,20.0215,19.6132,19.8246,6531329.3810496,0
+GAP.US,D,20120511,000000,19.7243,20.0649,19.5505,19.7397,6934299.3391482,0
+GAP.US,D,20120514,000000,19.5418,19.564,19.2745,19.2957,9742697.0311814,0
+GAP.US,D,20120515,000000,19.4077,19.6537,19.2745,19.3371,8608574.3795272,0
+GAP.US,D,20120516,000000,19.4028,19.5505,19.0409,19.1026,10973224.811825,0
+GAP.US,D,20120517,000000,19.1548,19.2059,18.4858,18.5496,11099352.748982,0
+GAP.US,D,20120518,000000,18.7223,18.8352,17.8411,18.1258,21845689.003513,0
+GAP.US,D,20120521,000000,18.2108,18.8112,18.0689,18.6876,10246159.276352,0
+GAP.US,D,20120522,000000,18.8932,19.0563,18.5969,18.676,13530178.880986,0
+GAP.US,D,20120523,000000,18.5621,18.9376,18.4626,18.8652,7837398.6178162,0
+GAP.US,D,20120524,000000,18.8797,19.2184,18.8797,19.0283,10648874.36984,0
+GAP.US,D,20120525,000000,19.0331,19.3034,19.0283,19.148,6628471.1309254,0
+GAP.US,D,20120529,000000,19.3371,19.5505,19.1972,19.5274,7059152.9532528,0
+GAP.US,D,20120530,000000,19.48,19.4994,18.7812,18.8034,13477154.609593,0
+GAP.US,D,20120531,000000,18.6673,18.8401,18.4164,18.6847,13976433.345426,0
+GAP.US,D,20120601,000000,18.372,18.4626,17.6741,17.8112,12323397.022584,0
+GAP.US,D,20120604,000000,17.8691,18.0139,17.6413,17.9617,11268496.859414,0
+GAP.US,D,20120605,000000,17.8102,18.0544,17.7514,18.0003,6914996.9710292,0
+GAP.US,D,20120606,000000,18.0476,18.2291,18.0091,18.1132,13342257.67218,0
+GAP.US,D,20120607,000000,18.1963,18.3749,18.0139,18.12,12212846.907715,0
+GAP.US,D,20120608,000000,17.9927,18.5022,17.9435,18.5022,8463130.6057964,0
+GAP.US,D,20120611,000000,18.6489,18.6654,17.983,18.0197,7738312.230242,0
+GAP.US,D,20120612,000000,18.0534,18.4154,18.0534,18.3633,8855635.5743417,0
+GAP.US,D,20120613,000000,18.2513,18.3497,18.0139,18.0602,8603617.9880785,0
+GAP.US,D,20120614,000000,18.0844,18.6827,18.039,18.6249,12682075.44832,0
+GAP.US,D,20120615,000000,18.6857,18.9183,18.621,18.8401,7610062.4934015,0
+GAP.US,D,20120618,000000,18.8034,19.1548,18.6827,19.0409,8819505.9257231,0
+GAP.US,D,20120619,000000,19.1258,19.3527,19.0988,19.2687,9686706.591578,0
+GAP.US,D,20120620,000000,19.3527,19.5563,19.2184,19.4559,6830064.8936499,0
+GAP.US,D,20120621,000000,19.4878,19.5988,19.1818,19.2455,11905529.917194,0
+GAP.US,D,20120622,000000,19.4163,19.4347,19.1238,19.287,14622162.881011,0
+GAP.US,D,20120625,000000,19.064,19.1374,18.6287,18.6673,6002619.9989199,0
+GAP.US,D,20120626,000000,18.6789,18.8343,18.509,18.7204,8422770.8262655,0
+GAP.US,D,20120627,000000,18.7272,18.9279,18.5235,18.621,4804374.0328979,0
+GAP.US,D,20120628,000000,18.5158,18.869,18.3121,18.5863,9443979.1311762,0
+GAP.US,D,20120629,000000,19.0409,19.4366,18.8903,19.3835,6525847.719855,0
+GAP.US,D,20120702,000000,19.5003,19.6075,19.0988,19.4946,5992458.5676221,0
+GAP.US,D,20120703,000000,19.4501,19.7638,19.3961,19.6152,4598280.7701606,0
+GAP.US,D,20120705,000000,19.5563,19.9192,19.5563,19.814,7994433.5511473,0
+GAP.US,D,20120706,000000,19.6769,19.8546,19.5785,19.7493,4760083.5365701,0
+GAP.US,D,20120709,000000,19.6625,20.0659,19.6422,19.9665,6293324.1681861,0
+GAP.US,D,20120710,000000,20.0901,20.2116,19.5168,19.6229,9121069.8138784,0
+GAP.US,D,20120711,000000,19.4028,19.5785,19.1238,19.2387,11300303.13397,0
+GAP.US,D,20120712,000000,19.0988,19.3295,18.8218,19.2532,9842707.5619773,0
+GAP.US,D,20120713,000000,19.2677,19.8063,19.2532,19.7638,8380158.7066406,0
+GAP.US,D,20120716,000000,19.7059,19.9907,19.593,19.814,5197759.6311947,0
+GAP.US,D,20120717,000000,19.9346,20.2561,19.869,20.1654,8404130.4845127,0
+GAP.US,D,20120718,000000,20.1036,20.7425,20.0659,20.6258,7261506.1296335,0
+GAP.US,D,20120719,000000,20.7193,20.925,20.619,20.8816,9513186.2692979,0
+GAP.US,D,20120720,000000,20.6325,20.7735,20.4868,20.6817,6298640.0637805,0
+GAP.US,D,20120723,000000,20.2947,20.7483,20.1508,20.6653,11490645.556575,0
+GAP.US,D,20120724,000000,20.7039,20.7667,20.2879,20.4868,7770130.9372179,0
+GAP.US,D,20120725,000000,20.6258,20.9588,20.5852,20.7483,7429379.0251187,0
+GAP.US,D,20120726,000000,21.0737,21.2106,20.7107,21.0012,9417669.0223049,0
+GAP.US,D,20120727,000000,21.1875,21.369,21.0669,21.1875,8523009.2847618,0
+GAP.US,D,20120730,000000,21.202,21.3911,21.0803,21.1238,6662284.2052798,0
+GAP.US,D,20120731,000000,21.0311,21.0669,20.8169,20.8892,6079596.3635203,0
+GAP.US,D,20120801,000000,20.9858,21.1952,20.8256,20.842,8369603.582042,0
+GAP.US,D,20120802,000000,22.6372,23.8669,22.3188,23.4943,29501805.324816,0
+GAP.US,D,20120803,000000,23.3592,24.0774,23.2666,23.701,15364330.698707,0
+GAP.US,D,20120806,000000,23.6797,23.9982,23.6382,23.9055,7757956.4899115,0
+GAP.US,D,20120807,000000,23.9693,24.1691,23.9567,24.0406,9970031.0835262,0
+GAP.US,D,20120808,000000,23.9277,24.7366,23.9055,24.5359,13076610.009434,0
+GAP.US,D,20120809,000000,24.4885,24.5484,24.2029,24.3814,7106101.9153953,0
+GAP.US,D,20120810,000000,24.475,24.475,24.0069,24.2347,6155422.7292687,0
+GAP.US,D,20120813,000000,24.2261,24.5281,24.1961,24.5281,7113073.3949225,0
+GAP.US,D,20120814,000000,24.6208,24.7144,24.4451,24.5137,9037591.2936066,0
+GAP.US,D,20120815,000000,24.6101,24.7144,24.475,24.5137,5318101.3128663,0
+GAP.US,D,20120816,000000,24.5725,24.67,23.6237,24.3254,11564805.97804,0
+GAP.US,D,20120817,000000,24.8727,25.6623,24.8013,25.4924,22303762.555254,0
+GAP.US,D,20120820,000000,25.4576,25.5233,24.8911,25.031,10686167.485766,0
+GAP.US,D,20120821,000000,25.2385,25.3447,24.8833,25.0184,8322660.8361094,0
+GAP.US,D,20120822,000000,24.9103,25.1304,24.8833,25.0049,6488931.72067,0
+GAP.US,D,20120823,000000,24.8399,24.9316,24.6854,24.7714,7479857.7585125,0
+GAP.US,D,20120824,000000,24.5581,24.9103,24.5581,24.8785,5891607.8124397,0
+GAP.US,D,20120827,000000,24.865,24.9625,24.8187,24.8563,4242830.6294906,0
+GAP.US,D,20120828,000000,24.8785,24.9972,24.7212,24.8727,5377024.7675599,0
+GAP.US,D,20120829,000000,24.8563,24.976,24.8109,24.9103,6484842.4905178,0
+GAP.US,D,20120830,000000,25.2868,25.9248,25.0638,25.5793,14181862.509727,0
+GAP.US,D,20120831,000000,25.5802,25.6719,25.2761,25.3727,8792315.1871003,0
+GAP.US,D,20120904,000000,25.2945,25.4326,25.169,25.3669,6547807.5177535,0
+GAP.US,D,20120905,000000,25.197,25.281,24.9538,25.1082,8301732.9290726,0
+GAP.US,D,20120906,000000,25.197,25.6005,25.197,25.5638,8027674.7341808,0
+GAP.US,D,20120907,000000,25.6353,25.7288,25.4442,25.45,7363733.7753333,0
+GAP.US,D,20120910,000000,25.3843,25.4392,25.116,25.1304,6594448.7775006,0
+GAP.US,D,20120911,000000,25.0696,25.2385,24.8727,24.8833,8796106.039172,0
+GAP.US,D,20120912,000000,25.0049,25.2761,25.0049,25.1748,6216212.0830005,0
+GAP.US,D,20120913,000000,25.1024,25.4316,24.976,25.2531,6136004.3252295,0
+GAP.US,D,20120914,000000,25.2385,25.3399,24.8476,24.9307,6466349.2657353,0
+GAP.US,D,20120917,000000,24.8013,25.5995,24.642,25.5358,14434942.031868,0
+GAP.US,D,20120918,000000,25.4007,25.6353,25.2443,25.5088,22807191.647304,0
+GAP.US,D,20120919,000000,25.4924,25.6623,25.3592,25.45,9546063.8040457,0
+GAP.US,D,20120920,000000,25.3727,25.6285,25.1623,25.5995,7406909.4979992,0
+GAP.US,D,20120921,000000,25.8379,26.0223,25.5435,25.6362,15497241.55702,0
+GAP.US,D,20120924,000000,25.5011,25.6083,25.2443,25.4258,8097185.4305579,0
+GAP.US,D,20120925,000000,25.4692,25.6497,25.116,25.116,6192296.2510185,0
+GAP.US,D,20120926,000000,25.0908,25.3447,24.754,24.9837,4950988.5261807,0
+GAP.US,D,20120927,000000,25.0628,25.2241,24.7906,25.0628,6732247.6489529,0
+GAP.US,D,20120928,000000,25.0252,25.445,24.9615,25.3447,7749198.8860411,0
+GAP.US,D,20121001,000000,25.4866,25.7424,25.4268,25.5725,11691136.978058,0
+GAP.US,D,20121002,000000,25.8486,25.8486,25.4654,25.6005,7558570.5177759,0
+GAP.US,D,20121003,000000,25.6719,26.0406,25.6295,26.0329,11625098.034972,0
+GAP.US,D,20121004,000000,26.2887,26.5098,25.9412,26.2809,12894416.002118,0
+GAP.US,D,20121005,000000,26.8041,26.9016,26.2578,26.3688,7933503.2966552,0
+GAP.US,D,20121008,000000,26.2578,26.6082,26.2578,26.4904,4530728.1799367,0
+GAP.US,D,20121009,000000,26.5098,26.5763,26.0619,26.084,5118839.6649309,0
+GAP.US,D,20121010,000000,26.1342,26.2809,25.9412,26.0271,4107550.3591277,0
+GAP.US,D,20121011,000000,26.2134,26.3341,25.8302,25.8302,4225117.5390644,0
+GAP.US,D,20121012,000000,25.8012,25.9074,25.502,25.6565,4972741.117079,0
+GAP.US,D,20121015,000000,25.8176,25.9007,25.6295,25.7848,4601264.5509658,0
+GAP.US,D,20121016,000000,26.0059,26.2955,25.9355,26.2703,5396105.4241884,0
+GAP.US,D,20121017,000000,26.2955,26.3823,25.9711,26.1468,4957167.4389316,0
+GAP.US,D,20121018,000000,26.1468,26.4654,26.14,26.4248,6744510.1592344,0
+GAP.US,D,20121019,000000,26.4654,26.474,25.7086,25.8486,5181031.8100553,0
+GAP.US,D,20121022,000000,25.9489,25.9489,25.418,25.7009,4949888.2570088,0
+GAP.US,D,20121023,000000,25.4326,25.4326,24.9471,25.2096,4546812.6233401,0
+GAP.US,D,20121024,000000,25.3157,25.477,25.0542,25.2385,4182822.44615,0
+GAP.US,D,20121025,000000,25.3775,25.477,24.7346,24.9963,4786392.6094063,0
+GAP.US,D,20121026,000000,25.0754,25.197,24.7906,25.169,4092500.9146912,0
+GAP.US,D,20121031,000000,24.8061,25.4866,24.5706,25.3852,5489085.4214619,0
+GAP.US,D,20121101,000000,25.392,25.4586,24.9093,25.3399,7019460.3802629,0
+GAP.US,D,20121102,000000,25.4326,25.4508,24.9393,24.9538,5848119.2072033,0
+GAP.US,D,20121105,000000,24.728,25.1536,24.5706,25.1372,4400591.8233579,0
+GAP.US,D,20121106,000000,25.169,25.6912,25.1014,25.5435,7637489.4480046,0
+GAP.US,D,20121107,000000,25.3302,25.4943,24.7906,25.0628,5462799.1413957,0
+GAP.US,D,20121108,000000,25.0175,25.1014,24.2077,24.2153,6147965.3493255,0
+GAP.US,D,20121109,000000,24.1999,24.2637,23.7868,23.8949,9166660.5341335,0
+GAP.US,D,20121112,000000,24.0185,24.0368,23.5822,23.8071,5493972.3985656,0
+GAP.US,D,20121113,000000,23.7415,24.2714,23.6112,23.9461,6599810.2586351,0
+GAP.US,D,20121114,000000,24.3786,24.783,23.8071,23.9017,5690892.6073968,0
+GAP.US,D,20121115,000000,23.6469,23.7936,23.1267,23.6411,11409002.890326,0
+GAP.US,D,20121116,000000,24.4943,24.6826,23.5822,23.8747,12907561.214221,0
+GAP.US,D,20121119,000000,24.0436,24.4721,24.0108,24.4721,7068393.3494339,0
+GAP.US,D,20121120,000000,24.45,24.9393,24.4297,24.8061,6642122.9641444,0
+GAP.US,D,20121121,000000,24.8061,25.1893,24.8061,24.9837,4387853.7730105,0
+GAP.US,D,20121123,000000,25.1014,25.309,25.0628,25.2317,2362400.164274,0
+GAP.US,D,20121126,000000,25.0956,25.3727,24.9307,25.3157,7479336.6329066,0
+GAP.US,D,20121127,000000,25.3602,25.4702,24.9693,24.9837,6720277.3005419,0
+GAP.US,D,20121128,000000,24.9615,25.4654,24.8631,25.4586,8292821.992022,0
+GAP.US,D,20121129,000000,24.7608,25.2531,24.3844,24.42,13285996.827442,0
+GAP.US,D,20121130,000000,24.364,24.6198,24.2482,24.4943,9945987.8192389,0
+GAP.US,D,20121203,000000,24.5861,24.6536,24.2637,24.5262,7098539.895917,0
+GAP.US,D,20121204,000000,24.5629,24.5706,21.6981,21.9916,53164723.550329,0
+GAP.US,D,20121205,000000,22.1247,22.7096,22.1179,22.6102,14023379.199463,0
+GAP.US,D,20121206,000000,22.3651,22.7705,22.0957,22.7193,9444514.7612721,0
+GAP.US,D,20121207,000000,22.8167,22.8487,22.4461,22.6102,6032403.9331524,0
+GAP.US,D,20121210,000000,22.4037,22.4607,21.4781,21.9538,19903966.707589,0
+GAP.US,D,20121211,000000,22.4365,22.8419,22.23,22.618,12249685.204274,0
+GAP.US,D,20121212,000000,22.5581,22.6035,22.311,22.3371,7657785.3736904,0
+GAP.US,D,20121213,000000,22.3313,22.5011,22.2744,22.3651,6134159.1468912,0
+GAP.US,D,20121214,000000,22.2811,22.4549,22.2744,22.3535,6002563.0169948,0
+GAP.US,D,20121217,000000,22.4249,22.6788,22.2377,22.6788,9386796.2152856,0
+GAP.US,D,20121218,000000,22.5157,22.9346,22.3535,22.755,8296247.123738,0
+GAP.US,D,20121219,000000,22.8235,23.1855,22.7425,22.8545,7610947.267293,0
+GAP.US,D,20121220,000000,22.8786,22.8786,22.2116,22.5649,7706566.0457162,0
+GAP.US,D,20121221,000000,22.2966,22.4114,22.0957,22.2966,11673677.716207,0
+GAP.US,D,20121224,000000,22.3236,22.4935,22.2434,22.2966,3077367.9190312,0
+GAP.US,D,20121226,000000,22.2966,22.3805,21.5138,21.6054,11735859.500981,0
+GAP.US,D,20121227,000000,21.6508,21.8554,21.4297,21.812,8724399.9846258,0
+GAP.US,D,20121228,000000,21.6064,22.2164,21.2956,21.7145,6167952.5365806,0
+GAP.US,D,20121231,000000,21.7213,22.1672,21.5746,22.1517,6388924.2979792,0
+GAP.US,D,20130102,000000,22.5291,22.727,21.8767,22.3863,7681154.1791915,0
+GAP.US,D,20130103,000000,23.6218,23.6305,22.2087,22.9008,19351952.754128,0
+GAP.US,D,20130104,000000,23.0282,23.2492,22.7647,22.9095,7434565.4163379,0
+GAP.US,D,20130107,000000,22.7425,22.7647,22.2029,22.2647,7000134.183339,0
+GAP.US,D,20130108,000000,22.0388,22.8805,21.9317,22.8429,10997127.175353,0
+GAP.US,D,20130109,000000,22.6942,22.8361,22.5002,22.701,5670018.5741801,0
+GAP.US,D,20130110,000000,22.6092,22.643,22.0581,22.3718,7701396.2310571,0
+GAP.US,D,20130111,000000,22.4172,22.6856,22.3304,22.6305,6567361.642378,0
+GAP.US,D,20130114,000000,22.6238,22.755,22.3361,22.4027,3951782.4966037,0
+GAP.US,D,20130115,000000,22.4307,23.2425,22.3438,23.1653,7018106.2825156,0
+GAP.US,D,20130116,000000,23.0494,23.4066,22.8651,23.2704,4518082.3367046,0
+GAP.US,D,20130117,000000,23.3574,23.4654,23.1797,23.4365,3119946.885536,0
+GAP.US,D,20130118,000000,23.4191,23.6912,23.0417,23.5205,5058285.4911444,0
+GAP.US,D,20130122,000000,23.4287,23.5591,23.2859,23.4442,3914718.3444136,0
+GAP.US,D,20130123,000000,23.4066,23.4983,23.2077,23.2936,3147775.82172,0
+GAP.US,D,20130124,000000,23.338,23.8727,23.338,23.6778,4901187.3596782,0
+GAP.US,D,20130125,000000,23.7666,23.9442,23.5851,23.9355,3849413.9501437,0
+GAP.US,D,20130128,000000,23.9712,23.9712,23.5591,23.5774,5418776.9781333,0
+GAP.US,D,20130129,000000,23.5281,23.5658,23.2212,23.3718,4284332.1195935,0
+GAP.US,D,20130130,000000,23.3805,23.505,23.2859,23.4365,4020532.7432897,0
+GAP.US,D,20130131,000000,23.3718,23.505,23.256,23.3206,3337216.8938731,0
+GAP.US,D,20130201,000000,23.4751,23.5996,23.1875,23.5281,5662988.0406577,0
+GAP.US,D,20130204,000000,23.394,23.5928,23.2299,23.256,4811926.7280612,0
+GAP.US,D,20130205,000000,23.2936,23.922,23.2936,23.7579,5449554.4699324,0
+GAP.US,D,20130206,000000,23.7068,24.1777,23.4983,23.7068,7816833.32303,0
+GAP.US,D,20130207,000000,23.7859,23.7859,22.5147,23.0022,11260591.912351,0
+GAP.US,D,20130208,000000,23.0494,23.1701,22.7715,23.0022,5775346.0366053,0
+GAP.US,D,20130211,000000,23.0234,23.4877,22.978,23.2492,6053614.6777446,0
+GAP.US,D,20130212,000000,23.2212,23.3506,22.8554,22.9172,7170106.0857379,0
+GAP.US,D,20130213,000000,22.9577,23.1382,22.6856,22.727,5842774.3026289,0
+GAP.US,D,20130214,000000,22.6363,22.7096,22.2589,22.3796,7635326.2069209,0
+GAP.US,D,20130215,000000,22.3641,24.1208,22.3304,23.4654,25000995.763661,0
+GAP.US,D,20130219,000000,23.4287,23.4819,22.8651,23.2936,8493015.0354241,0
+GAP.US,D,20130220,000000,23.2936,23.4925,23.0234,23.0417,5021846.0680603,0
+GAP.US,D,20130221,000000,22.923,23.0234,22.6238,22.8718,5766816.3604353,0
+GAP.US,D,20130222,000000,22.895,22.9008,22.4365,22.8101,5726519.7790394,0
+GAP.US,D,20130225,000000,22.9095,22.9644,22.2802,22.2802,6606680.2067321,0
+GAP.US,D,20130226,000000,22.394,22.8313,22.3216,22.6856,6734438.8629817,0
+GAP.US,D,20130227,000000,22.7425,23.2859,22.5581,23.2029,5826064.0940845,0
+GAP.US,D,20130228,000000,23.1653,23.8052,23.0851,23.4925,9160446.3961927,0
+GAP.US,D,20130301,000000,24.0484,24.4731,23.4877,24.1691,11883603.272416,0
+GAP.US,D,20130304,000000,23.9577,24.3786,23.8593,24.0166,6602433.4992597,0
+GAP.US,D,20130305,000000,24.1285,24.5928,24.1131,24.5329,5748296.1987428,0
+GAP.US,D,20130306,000000,24.45,24.8061,24.4412,24.5928,5764823.0290918,0
+GAP.US,D,20130307,000000,24.5793,25.6893,24.4577,25.5985,14387975.457129,0
+GAP.US,D,20130308,000000,25.6893,25.9923,25.2916,25.8534,6794185.9655018,0
+GAP.US,D,20130311,000000,25.837,26.0059,25.754,25.9625,6079552.8500502,0
+GAP.US,D,20130312,000000,25.9847,26.2134,25.7482,26.0686,8101832.0475411,0
+GAP.US,D,20130313,000000,25.9923,26.2645,25.9923,26.1546,5372839.1861526,0
+GAP.US,D,20130314,000000,26.2337,26.2887,26.0127,26.1004,4155342.6537617,0
+GAP.US,D,20130315,000000,25.9847,26.1902,25.7588,25.9701,6844484.4288053,0
+GAP.US,D,20130318,000000,25.5493,26.3109,25.5493,26.0127,6440740.5525603,0
+GAP.US,D,20130319,000000,25.9537,26.2057,25.3264,25.5841,6178440.3189041,0
+GAP.US,D,20130320,000000,25.783,25.8669,25.4384,25.6613,3498232.2736812,0
+GAP.US,D,20130321,000000,25.5329,25.6816,25.1044,25.2781,4537281.1013233,0
+GAP.US,D,20130322,000000,25.4074,25.558,25.2993,25.447,2949329.5333311,0
+GAP.US,D,20130325,000000,25.5069,25.837,25.4548,25.6816,5473014.4465137,0
+GAP.US,D,20130326,000000,25.6487,25.7482,24.8785,25.0001,8961291.4598624,0
+GAP.US,D,20130327,000000,24.8997,25.2481,24.7714,25.171,5569258.9900779,0
+GAP.US,D,20130328,000000,25.1565,25.3196,24.9866,25.2645,3448056.0625081,0
+GAP.US,D,20130401,000000,25.2115,25.4673,25.0494,25.1188,2935397.9706616,0
+GAP.US,D,20130402,000000,25.3978,25.6613,25.0966,25.5069,4654928.0559552,0
+GAP.US,D,20130403,000000,25.558,25.9847,25.5136,25.7212,4755283.5864066,0
+GAP.US,D,20130404,000000,25.7212,26.1612,25.5985,26.1546,5857662.125605,0
+GAP.US,D,20130405,000000,25.7588,26.168,25.5493,26.1546,5362258.1606789,0
+GAP.US,D,20130408,000000,26.2655,26.4624,25.9325,26.4055,4880629.317137,0
+GAP.US,D,20130409,000000,26.5136,26.5136,26.1266,26.3263,3520809.5484409,0
+GAP.US,D,20130410,000000,26.4113,26.7356,26.3582,26.6487,4517741.481189,0
+GAP.US,D,20130411,000000,26.7356,27.2308,26.6989,27.1574,7173411.0373936,0
+GAP.US,D,20130412,000000,26.9865,27.3949,26.9441,27.3601,6357796.6263495,0
+GAP.US,D,20130415,000000,27.1642,27.3505,26.4556,26.4624,4640631.8089651,0
+GAP.US,D,20130416,000000,26.7713,27.1496,26.5638,27.0725,5195619.1828809,0
+GAP.US,D,20130417,000000,26.9084,27.0802,26.3997,26.5869,3776924.6531363,0
+GAP.US,D,20130418,000000,26.7356,27.0117,26.3427,26.6574,6041251.6720679,0
+GAP.US,D,20130419,000000,26.6989,26.8476,26.4556,26.5136,5577005.4237865,0
+GAP.US,D,20130422,000000,26.5937,26.6352,25.9615,26.2723,5130504.3830165,0
+GAP.US,D,20130423,000000,26.4624,26.6121,25.8978,26.3485,5028987.4573279,0
+GAP.US,D,20130424,000000,26.447,26.6121,26.113,26.42,4178959.0716282,0
+GAP.US,D,20130425,000000,26.5503,26.9354,26.4856,26.8224,5773098.8766864,0
+GAP.US,D,20130426,000000,26.864,26.9865,26.6487,26.864,3268758.8090578,0
+GAP.US,D,20130429,000000,26.9354,27.0802,26.808,26.8794,5551575.9446669,0
+GAP.US,D,20130430,000000,26.8794,27.2375,26.5783,27.222,7045618.1919889,0
+GAP.US,D,20130501,000000,27.1873,27.3601,26.9199,26.9199,4316072.0879093,0
+GAP.US,D,20130502,000000,26.9199,27.2308,26.9151,27.2076,2822334.4348777,0
+GAP.US,D,20130503,000000,27.445,28.0395,27.4025,27.8099,4089230.1521905,0
+GAP.US,D,20130506,000000,27.7365,28.0107,27.4518,27.5492,4274418.3006611,0
+GAP.US,D,20130507,000000,27.7433,27.9894,27.4296,27.9759,5864393.2450118,0
+GAP.US,D,20130508,000000,27.9682,28.0917,27.7115,27.7761,5478542.7292834,0
+GAP.US,D,20130509,000000,27.8041,28.1544,27.5966,27.8099,5237974.3658254,0
+GAP.US,D,20130510,000000,28.7355,29.6892,28.5908,29.3725,13855595.402988,0
+GAP.US,D,20130513,000000,29.2288,29.3282,28.7287,28.8716,6615141.5045919,0
+GAP.US,D,20130514,000000,28.7973,29.3282,28.667,29.2954,6057012.8725506,0
+GAP.US,D,20130515,000000,29.5752,29.7297,29.1728,29.3947,6095038.4652224,0
+GAP.US,D,20130516,000000,29.3098,29.5299,28.9788,29.0869,4537557.7226687,0
+GAP.US,D,20130517,000000,28.999,29.3581,28.8369,29.3513,5797639.4377745,0
+GAP.US,D,20130520,000000,29.2586,29.5608,29.25,29.4217,3295947.4756106,0
+GAP.US,D,20130521,000000,29.4855,29.9942,29.3947,29.86,4967215.9424143,0
+GAP.US,D,20130522,000000,29.7819,29.9662,29.2712,29.4083,5292764.0408617,0
+GAP.US,D,20130523,000000,29.3204,29.7877,29.028,29.639,5505105.6306951,0
+GAP.US,D,20130524,000000,28.7423,29.3368,28.7287,29.1207,5271674.5123646,0
+GAP.US,D,20130528,000000,29.3282,29.4295,28.9566,29.0357,3600926.1351318,0
+GAP.US,D,20130529,000000,28.7905,28.8581,28.1168,28.2104,7685020.6618182,0
+GAP.US,D,20130530,000000,28.248,28.8185,28.2423,28.6554,4727614.199613,0
+GAP.US,D,20130531,000000,28.666,29.6032,28.6351,29.055,5460050.5405359,0
+GAP.US,D,20130603,000000,29.055,29.0937,28.6361,29.055,5076436.8243763,0
+GAP.US,D,20130604,000000,29.0154,29.4295,28.944,29.3282,5144331.3061507,0
+GAP.US,D,20130605,000000,29.1834,29.3725,28.805,28.8446,3795931.7512797,0
+GAP.US,D,20130606,000000,28.8504,29.3947,28.6554,29.3658,4842983.9493109,0
+GAP.US,D,20130607,000000,29.9179,30.3822,29.6138,30.1601,8963873.259087,0
+GAP.US,D,20130610,000000,30.2258,30.3822,29.6959,29.7877,3994631.8682442,0
+GAP.US,D,20130611,000000,29.5685,29.639,29.2954,29.4083,3717839.5769824,0
+GAP.US,D,20130612,000000,29.6138,29.7819,28.9218,29.1158,3562957.5243851,0
+GAP.US,D,20130613,000000,29.1361,29.7191,29.1061,29.6592,6587080.4965677,0
+GAP.US,D,20130614,000000,29.665,29.832,29.3658,29.7258,5101260.2230199,0
+GAP.US,D,20130617,000000,29.9942,30.3484,29.8465,29.9392,5856006.5416721,0
+GAP.US,D,20130618,000000,30.0183,30.3735,29.9468,30.3406,3143862.7175181,0
+GAP.US,D,20130619,000000,30.1881,30.4198,29.888,29.9102,3738994.3756846,0
+GAP.US,D,20130620,000000,29.7113,29.8533,29.1158,29.193,3916718.9280021,0
+GAP.US,D,20130621,000000,29.4604,29.832,29.3204,29.6072,7621442.3018615,0
+GAP.US,D,20130624,000000,29.303,29.4604,28.6631,28.9304,4388542.7362868,0
+GAP.US,D,20130625,000000,29.2008,29.5434,28.9788,29.4217,3776484.3382605,0
+GAP.US,D,20130626,000000,29.7113,29.9468,29.5888,29.8223,3428170.406683,0
+GAP.US,D,20130627,000000,30.1042,30.249,29.9392,30.0579,4132370.6496664,0
+GAP.US,D,20130628,000000,30.1437,30.3706,29.9768,30.054,4828423.5133953,0
+GAP.US,D,20130701,000000,30.0521,30.8377,30.0521,30.6678,5747340.974471,0
+GAP.US,D,20130702,000000,30.6678,31.0704,30.4671,30.721,4664707.1903374,0
+GAP.US,D,20130703,000000,30.4845,30.8793,30.3204,30.7374,2396413.1933838,0
+GAP.US,D,20130705,000000,30.8851,31.0916,30.6486,31.0288,2207701.489872,0
+GAP.US,D,20130708,000000,31.1321,31.5183,31.1321,31.388,3264370.16479,0
+GAP.US,D,20130709,000000,31.5761,31.7122,31.4014,31.5955,4333128.3321443,0
+GAP.US,D,20130710,000000,31.5955,31.8175,31.4102,31.7122,3851256.020377,0
+GAP.US,D,20130711,000000,32.1138,32.329,32.082,32.1852,6495823.4255022,0
+GAP.US,D,20130712,000000,32.3734,32.6205,32.2287,32.4304,6099480.9833102,0
+GAP.US,D,20130715,000000,31.9613,32.386,31.9073,32.2634,2725947.9545183,0
+GAP.US,D,20130716,000000,32.3936,32.5163,32.0434,32.1215,2907268.5843271,0
+GAP.US,D,20130717,000000,32.2875,32.4796,32.0434,32.1505,2009963.8494243,0
+GAP.US,D,20130718,000000,32.1505,32.5163,32.0674,32.4226,2742406.4065572,0
+GAP.US,D,20130719,000000,32.4362,32.5365,32.2141,32.3792,2332338.5726612,0
+GAP.US,D,20130722,000000,32.4159,32.4873,32.0221,32.4082,1797832.5746963,0
+GAP.US,D,20130723,000000,32.4506,32.4738,32.0606,32.2634,2224031.4735707,0
+GAP.US,D,20130724,000000,32.4159,32.4226,32.0298,32.2229,2957392.9937502,0
+GAP.US,D,20130725,000000,32.1505,32.8242,32.082,32.8068,4770981.5887542,0
+GAP.US,D,20130726,000000,32.6292,32.7392,32.4159,32.7016,3227951.462406,0
+GAP.US,D,20130729,000000,32.5365,33.0182,32.5288,32.9709,3469668.7886811,0
+GAP.US,D,20130730,000000,33.0404,33.329,32.9844,33.1582,2354064.2266493,0
+GAP.US,D,20130731,000000,33.2383,33.3792,32.8889,33.0056,3521220.8543367,0
+GAP.US,D,20130801,000000,33.3502,33.4428,33.1823,33.3068,3699007.5687543,0
+GAP.US,D,20130802,000000,33.2933,33.4766,33.1128,33.4246,3057255.3715409,0
+GAP.US,D,20130805,000000,33.3994,33.4574,33.1128,33.2807,2723839.6232896,0
+GAP.US,D,20130806,000000,32.9179,33.0327,32.2354,32.7316,5763581.8591596,0
+GAP.US,D,20130807,000000,32.5973,32.6089,31.968,32.2875,6069814.1210331,0
+GAP.US,D,20130808,000000,32.5365,33.3367,32.4796,32.7316,5812623.6120059,0
+GAP.US,D,20130809,000000,32.1505,32.2567,30.7885,31.7122,14287038.711042,0
+GAP.US,D,20130812,000000,31.5761,32.0434,31.3947,31.968,4089990.6018817,0
+GAP.US,D,20130813,000000,32.0434,32.1987,31.7692,32.135,2776990.290953,0
+GAP.US,D,20130814,000000,31.8851,32.0674,31.6225,31.8049,3754001.342686,0
+GAP.US,D,20130815,000000,31.6601,31.747,31.1881,31.2904,3188948.8887274,0
+GAP.US,D,20130816,000000,31.2133,31.4102,30.972,31.0058,2952902.8180524,0
+GAP.US,D,20130819,000000,30.9478,31.0993,30.5105,30.6254,4672708.4886564,0
+GAP.US,D,20130820,000000,30.914,31.4014,30.5385,31.1409,4165189.130419,0
+GAP.US,D,20130821,000000,31.0434,31.0849,30.5385,30.6892,3560050.4101699,0
+GAP.US,D,20130822,000000,30.2528,30.5105,29.6236,30.2065,8232873.8987116,0
+GAP.US,D,20130823,000000,30.3802,30.8127,29.7973,30.1785,8669972.9218402,0
+GAP.US,D,20130826,000000,30.1167,30.3011,29.7471,29.7895,5190992.2505628,0
+GAP.US,D,20130827,000000,29.4807,29.7548,29.0357,29.1158,5874815.7571302,0
+GAP.US,D,20130828,000000,29.0492,29.4025,29.0164,29.1158,5858125.2332509,0
+GAP.US,D,20130829,000000,29.0705,29.3889,28.999,29.2722,5080217.316098,0
+GAP.US,D,20130830,000000,29.4653,29.5434,29.1641,29.2258,3076065.623034,0
+GAP.US,D,20130903,000000,29.304,29.5772,29.1535,29.279,8553519.4795304,0
+GAP.US,D,20130904,000000,29.2394,29.5694,29.2124,29.3426,5453764.9161799,0
+GAP.US,D,20130905,000000,29.3581,29.609,29.2249,29.2326,5222029.7871474,0
+GAP.US,D,20130906,000000,29.3533,29.3533,28.7191,29.0425,6090027.1639187,0
+GAP.US,D,20130909,000000,29.1071,29.7056,29.055,29.583,4694892.0701155,0
+GAP.US,D,20130910,000000,29.6978,29.7326,29.3813,29.7277,6784467.9571848,0
+GAP.US,D,20130911,000000,29.7277,29.8996,29.6032,29.8262,3721016.060298,0
+GAP.US,D,20130912,000000,29.8262,29.8783,29.4942,29.6496,3949088.805599,0
+GAP.US,D,20130913,000000,29.7152,29.9854,29.6032,29.943,4524496.4294009,0
+GAP.US,D,20130916,000000,30.278,30.278,29.9121,30.0627,4234420.0973457,0
+GAP.US,D,20130917,000000,30.0559,30.4169,30.0559,30.2654,3257442.1987328,0
+GAP.US,D,20130918,000000,30.3455,30.4971,29.8262,30.4247,4069290.6225454,0
+GAP.US,D,20130919,000000,30.4643,30.6746,30.1727,30.2596,4944231.5058989,0
+GAP.US,D,20130920,000000,30.2017,30.274,29.6072,29.8774,7776615.4802943,0
+GAP.US,D,20130923,000000,29.6544,29.8107,29.3889,29.6168,3541435.9692922,0
+GAP.US,D,20130924,000000,29.6612,29.6834,29.3677,29.5019,3422049.5118923,0
+GAP.US,D,20130925,000000,29.5309,29.5772,28.999,29.1216,5034008.0829467,0
+GAP.US,D,20130926,000000,29.1737,29.609,29.1023,29.2432,4573332.0112817,0
+GAP.US,D,20130927,000000,29.0965,29.3204,28.9498,29.247,3650479.689269,0
+GAP.US,D,20130930,000000,29.0299,29.4469,28.8388,29.1109,4587685.240197,0
+GAP.US,D,20131001,000000,28.9566,29.1602,28.8784,29.0492,3404865.835352,0
+GAP.US,D,20131002,000000,28.9304,29.4739,28.9304,29.3813,4888723.8586063,0
+GAP.US,D,20131003,000000,29.2056,29.3349,28.9064,28.9498,6019865.8375603,0
+GAP.US,D,20131004,000000,28.944,29.3079,28.8494,29.1303,3905221.0115519,0
+GAP.US,D,20131007,000000,28.8706,28.8976,28.4711,28.558,5827418.1918319,0
+GAP.US,D,20131008,000000,28.4981,28.5792,28.0569,28.195,8096014.711006,0
+GAP.US,D,20131009,000000,28.2143,28.6178,28.112,28.3909,6891614.6970731,0
+GAP.US,D,20131010,000000,28.7895,28.89,28.167,28.5318,10005177.534928,0
+GAP.US,D,20131011,000000,26.7771,26.919,26.3437,26.6159,24483682.766552,0
+GAP.US,D,20131014,000000,26.6623,26.9363,26.6535,26.8282,8078634.1878153,0
+GAP.US,D,20131015,000000,26.7703,26.8717,26.3041,26.7346,8099558.9867472,0
+GAP.US,D,20131016,000000,26.8282,27.0299,26.6535,26.9363,7900194.7713467,0
+GAP.US,D,20131017,000000,26.8476,26.9363,26.7404,26.8717,5748943.7206188,0
+GAP.US,D,20131018,000000,27.0233,27.169,26.7771,27.0464,5829736.8381659,0
+GAP.US,D,20131021,000000,26.9682,27.0387,26.6323,26.836,5861101.7618111,0
+GAP.US,D,20131022,000000,26.6767,26.7916,26.2569,26.7636,12965150.255833,0
+GAP.US,D,20131023,000000,26.7404,26.9084,26.6024,26.836,5812264.1078602,0
+GAP.US,D,20131024,000000,26.8842,27.0233,26.7481,26.9286,7906963.1880135,0
+GAP.US,D,20131025,000000,26.9451,26.9682,26.3109,26.6381,6882971.057053,0
+GAP.US,D,20131028,000000,26.5898,26.9749,26.4634,26.6835,6311383.2943028,0
+GAP.US,D,20131029,000000,26.8476,27.3736,26.8282,27.3505,6761609.9169395,0
+GAP.US,D,20131030,000000,27.3736,27.5048,27.1043,27.3678,5719837.3532777,0
+GAP.US,D,20131031,000000,27.4527,27.4604,27.0059,27.0126,5924939.1305183,0
+GAP.US,D,20131101,000000,26.8842,26.9682,26.4876,26.7269,6041761.4012887,0
+GAP.US,D,20131104,000000,26.4712,27.0686,26.4412,27.0541,6678865.945484,0
+GAP.US,D,20131105,000000,27.2134,27.3813,26.8138,27.278,6641333.5054731,0
+GAP.US,D,20131106,000000,27.3447,27.6777,27.0686,27.6284,6102191.250875,0
+GAP.US,D,20131107,000000,27.7095,28.2298,27.4083,27.4296,9719732.279331,0
+GAP.US,D,20131108,000000,29.247,30.1139,29.0801,30.1051,16412163.031094,0
+GAP.US,D,20131111,000000,29.9884,30.1641,29.8117,29.9392,6358931.0846765,0
+GAP.US,D,20131112,000000,29.8117,29.9324,29.5444,29.6978,5190794.3678775,0
+GAP.US,D,20131113,000000,29.6496,30.1447,29.554,30.054,5676928.9276423,0
+GAP.US,D,20131114,000000,30.0415,30.6283,29.8648,30.554,5107284.7665556,0
+GAP.US,D,20131115,000000,30.664,30.693,30.2229,30.6283,4385698.8202068,0
+GAP.US,D,20131118,000000,30.6698,30.8445,30.4189,30.4758,4418619.8684246,0
+GAP.US,D,20131119,000000,30.3648,30.5974,30.0415,30.3176,4852523.7596077,0
+GAP.US,D,20131120,000000,30.3571,30.4536,29.9536,29.9662,4115737.107712,0
+GAP.US,D,20131121,000000,29.9748,30.4999,29.6032,30.4189,5535961.8611543,0
+GAP.US,D,20131122,000000,30.1495,30.2856,29.3262,30.0192,10319913.572096,0
+GAP.US,D,20131125,000000,30.1139,30.3011,29.8059,29.8117,6212996.2303548,0
+GAP.US,D,20131126,000000,29.887,30.332,29.8455,29.9246,6162597.2716562,0
+GAP.US,D,20131127,000000,29.721,29.8948,29.2924,29.6244,6027585.3343589,0
+GAP.US,D,20131129,000000,29.9082,30.2152,29.8716,29.9228,2248630.0526189,0
+GAP.US,D,20131202,000000,30.1283,30.7596,29.9662,30.2152,7812435.3544473,0
+GAP.US,D,20131203,000000,30.1708,30.3986,29.8107,30.025,7119636.676659,0
+GAP.US,D,20131204,000000,29.6602,29.9748,29.4035,29.8716,11212413.176661,0
+GAP.US,D,20131205,000000,29.8571,29.8571,29.3108,29.3899,7003029.901169,0
+GAP.US,D,20131206,000000,29.1235,29.2124,28.2143,28.6709,9748596.2144818,0
+GAP.US,D,20131209,000000,28.7673,28.9218,28.527,28.7673,4810436.9097286,0
+GAP.US,D,20131210,000000,28.5348,28.5348,27.9913,28.1361,6854197.2569474,0
+GAP.US,D,20131211,000000,28.224,28.3379,27.8089,27.8466,7067006.0985665,0
+GAP.US,D,20131212,000000,27.9112,28.2606,27.8031,27.891,8187301.8270864,0
+GAP.US,D,20131213,000000,28.0271,28.1854,27.917,27.9691,4951160.507991,0
+GAP.US,D,20131216,000000,28.0183,28.195,27.9691,28.112,5765448.7942328,0
+GAP.US,D,20131217,000000,28.1988,28.2298,27.7828,27.7944,4637392.1275143,0
+GAP.US,D,20131218,000000,27.8832,28.1738,27.6207,28.0329,7201123.9376574,0
+GAP.US,D,20131219,000000,28.1023,28.2674,27.8852,27.9653,3947433.2216662,0
+GAP.US,D,20131220,000000,28.0377,28.4817,27.972,28.1708,8571330.9932818,0
+GAP.US,D,20131223,000000,28.2944,28.3629,28.0231,28.1708,3976380.0396171,0
+GAP.US,D,20131224,000000,28.3291,28.4749,28.1632,28.1979,1497483.9555982,0
+GAP.US,D,20131226,000000,28.2452,28.5859,28.221,28.4643,3304302.0618653,0
+GAP.US,D,20131227,000000,28.4489,28.6351,28.1912,28.2036,2673483.142026,0
+GAP.US,D,20131230,000000,28.278,28.6264,28.1023,28.4961,3509814.1089666,0
+GAP.US,D,20131231,000000,28.4961,28.6004,28.221,28.5424,3941910.1190714,0
+GAP.US,D,20140102,000000,28.5502,28.946,28.2365,28.278,6551880.1713457,0
+GAP.US,D,20140103,000000,28.3833,29.0299,28.2857,28.8648,6075168.3499225,0
+GAP.US,D,20140106,000000,28.7673,28.946,28.3349,28.5193,6180883.2894384,0
+GAP.US,D,20140107,000000,28.5502,29.2152,28.5502,28.7327,9150805.0544656,0
+GAP.US,D,20140108,000000,28.6709,28.7249,28.2036,28.6351,9518126.0841866,0
+GAP.US,D,20140109,000000,28.6361,28.8272,28.2036,28.7895,9310101.6522057,0
+GAP.US,D,20140110,000000,29.0657,29.2712,28.8581,29.0985,11709698.58115,0
+GAP.US,D,20140113,000000,28.8909,28.9314,27.8484,27.9334,10124947.325279,0
+GAP.US,D,20140114,000000,28.1168,28.2036,27.499,27.5146,13220583.649497,0
+GAP.US,D,20140115,000000,27.7239,27.7529,27.2857,27.4025,9889203.7768241,0
+GAP.US,D,20140116,000000,27.4238,27.474,26.9933,27.1313,6833557.3676411,0
+GAP.US,D,20140117,000000,27.2278,27.4904,27.1381,27.2433,5089845.1893699,0
+GAP.US,D,20140121,000000,28.0849,28.3899,27.9208,27.9421,9106107.3963821,0
+GAP.US,D,20140122,000000,28.0609,28.3291,27.7771,28.2452,7256132.216079,0
+GAP.US,D,20140123,000000,28.1168,28.4749,27.5474,27.5927,8195483.3954959,0
+GAP.US,D,20140124,000000,27.5358,27.6805,27.0676,27.1766,7318035.307438,0
+GAP.US,D,20140127,000000,27.1602,27.3601,26.8784,27.0281,8345363.4711044,0
+GAP.US,D,20140128,000000,27.0522,27.198,26.7066,26.9277,8038341.7505595,0
+GAP.US,D,20140129,000000,26.7984,27.1536,26.7761,26.8707,7296423.6173,0
+GAP.US,D,20140130,000000,27.0213,27.9084,26.9585,27.7848,13047261.209902,0
+GAP.US,D,20140131,000000,27.3301,27.9653,27.3003,27.8099,8051386.4672675,0
+GAP.US,D,20140203,000000,27.7693,27.7693,27.0975,27.2037,9200362.7527428,0
+GAP.US,D,20140204,000000,28.3224,28.4556,27.6014,27.639,9481122.0220265,0
+GAP.US,D,20140205,000000,27.3958,28.1023,27.1602,27.9566,7910570.6618898,0
+GAP.US,D,20140206,000000,28.0445,29.2963,27.9865,29.0019,11011035.945252,0
+GAP.US,D,20140207,000000,31.1129,31.5839,30.5569,30.6736,15812242.819149,0
+GAP.US,D,20140210,000000,30.6602,30.776,30.1708,30.5357,7825925.5662061,0
+GAP.US,D,20140211,000000,30.581,31.3474,30.333,31.0771,8421772.0885238,0
+GAP.US,D,20140212,000000,31.1495,31.302,30.7132,30.8203,5738532.6048856,0
+GAP.US,D,20140213,000000,30.6602,31.1206,30.5878,30.9352,5370105.0897827,0
+GAP.US,D,20140214,000000,30.8127,31.1206,30.6244,30.9217,5002080.5922956,0
+GAP.US,D,20140218,000000,30.8879,31.0492,30.6534,30.8397,3391682.2899539,0
+GAP.US,D,20140219,000000,30.8203,31.0684,30.7132,30.8127,5753352.0495517,0
+GAP.US,D,20140220,000000,30.8571,31.0771,30.8069,30.9217,4162630.1239645,0
+GAP.US,D,20140221,000000,30.8397,31.4063,30.7991,31.2355,5934342.1841949,0
+GAP.US,D,20140224,000000,31.2837,31.6601,31.2663,31.3474,10051162.984519,0
+GAP.US,D,20140225,000000,31.4352,32.0288,31.36,31.997,9552306.9509666,0
+GAP.US,D,20140226,000000,32.0066,32.3764,31.8358,32.0664,8204153.9724261,0
+GAP.US,D,20140227,000000,32.1138,32.3261,31.0906,31.9033,10402523.895036,0
+GAP.US,D,20140228,000000,32.081,32.5684,31.5221,31.9516,8891817.0247103,0
+GAP.US,D,20140303,000000,31.6013,31.8811,31.3822,31.5887,4760415.0677707,0
+GAP.US,D,20140304,000000,31.8281,31.9179,31.2297,31.2509,6628775.725216,0
+GAP.US,D,20140305,000000,31.2441,31.4555,31.026,31.1206,4947741.5924851,0
+GAP.US,D,20140306,000000,31.2084,31.3252,30.8397,30.8879,4735414.5071417,0
+GAP.US,D,20140307,000000,30.3108,31.0106,29.9826,30.9526,16749459.766462,0
+GAP.US,D,20140310,000000,30.8967,31.0559,30.4353,30.6882,6542520.6311393,0
+GAP.US,D,20140311,000000,30.7412,30.7895,30.4865,30.5482,6234311.6144823,0
+GAP.US,D,20140312,000000,29.8716,30.3108,29.5057,30.1641,7018059.6609404,0
+GAP.US,D,20140313,000000,30.2789,30.2953,29.9826,30.1447,5929227.2793909,0
+GAP.US,D,20140314,000000,30.1853,31.3252,30.1139,30.7364,8777690.5170146,0
+GAP.US,D,20140317,000000,30.776,31.0106,30.666,30.8203,5161390.6584907,0
+GAP.US,D,20140318,000000,30.8493,31.0202,30.6456,30.776,4080819.6200456,0
+GAP.US,D,20140319,000000,30.776,30.8127,30.1853,30.3899,4354674.7520772,0
+GAP.US,D,20140320,000000,30.2596,30.4121,30.1051,30.2596,2912738.8491367,0
+GAP.US,D,20140321,000000,30.4285,30.7132,30.3184,30.4478,5924866.6080682,0
+GAP.US,D,20140324,000000,30.4777,30.6399,29.8861,29.9526,4187034.9644674,0
+GAP.US,D,20140325,000000,30.0328,30.0328,29.0897,29.3455,7096884.3119841,0
+GAP.US,D,20140326,000000,29.4691,29.528,29.0753,29.0897,6019416.1983695,0
+GAP.US,D,20140327,000000,29.223,29.5588,29.0579,29.1255,3933615.6228468,0
+GAP.US,D,20140328,000000,29.1505,29.5424,29.0261,29.3378,3246114.1920229,0
+GAP.US,D,20140331,000000,29.4343,29.4961,28.9642,29.2586,5896818.0324638,0
+GAP.US,D,20140401,000000,29.5733,29.9748,29.4431,29.9304,6875212.1909243,0
+GAP.US,D,20140402,000000,29.9005,30.6602,29.8175,30.5945,8792609.4210409,0
+GAP.US,D,20140403,000000,30.6534,31.1929,30.4941,30.6958,6747862.7685004,0
+GAP.US,D,20140404,000000,30.8127,30.8203,30.1708,30.2152,7381289.3884392,0
+GAP.US,D,20140407,000000,29.5309,30.1708,29.5309,29.6264,5577371.1441422,0
+GAP.US,D,20140408,000000,29.6264,29.9508,29.3484,29.9131,4234993.0247018,0
+GAP.US,D,20140409,000000,29.7885,29.944,29.2384,29.3581,11234535.632054,0
+GAP.US,D,20140410,000000,29.3407,29.611,28.7963,28.8494,13112567.676242,0
+GAP.US,D,20140411,000000,27.2018,28.6081,27.167,28.196,20818098.722992,0
+GAP.US,D,20140414,000000,28.4401,28.5482,27.555,27.7549,11346938.177507,0
+GAP.US,D,20140415,000000,27.8002,28.3205,27.6014,28.1747,8355078.3713165,0
+GAP.US,D,20140416,000000,28.4219,28.7461,28.2548,28.6361,7868866.1089265,0
+GAP.US,D,20140417,000000,28.5406,28.7171,28.0888,28.3272,6775281.4348236,0
+GAP.US,D,20140421,000000,28.3272,28.5482,28.1371,28.2326,4922333.8701004,0
+GAP.US,D,20140422,000000,28.2963,28.7171,28.1815,28.5135,5904209.1061669,0
+GAP.US,D,20140423,000000,28.5242,28.9826,28.5135,28.7171,5013181.7073401,0
+GAP.US,D,20140424,000000,28.8118,28.8176,28.3677,28.5762,4995843.6615846,0
+GAP.US,D,20140425,000000,28.2712,28.5762,28.2712,28.4739,3331342.5754128,0
+GAP.US,D,20140428,000000,28.6332,28.9469,28.3871,28.7597,6636789.455955,0
+GAP.US,D,20140429,000000,28.8494,29.2172,28.7027,29.2027,5332778.8207371,0
+GAP.US,D,20140430,000000,29.1139,29.1139,28.7171,28.8581,5204402.6876263,0
+GAP.US,D,20140501,000000,28.9508,29.333,28.8359,29.166,5477698.3607569,0
+GAP.US,D,20140502,000000,29.194,29.4787,28.6641,28.8436,5126330.1979941,0
+GAP.US,D,20140505,000000,28.7673,29.3986,28.6158,29.2596,5290531.3854328,0
+GAP.US,D,20140506,000000,29.1003,29.2519,28.7837,28.8716,7227938.5955745,0
+GAP.US,D,20140507,000000,28.9324,28.973,28.2636,28.4788,7052537.869766,0
+GAP.US,D,20140508,000000,28.6786,29.194,28.1815,28.8118,7789160.8281314,0
+GAP.US,D,20140509,000000,30.1708,30.2789,29.3252,29.7509,14149109.299179,0
+GAP.US,D,20140512,000000,29.8494,30.1775,29.8417,30.1553,6073693.0360799,0
+GAP.US,D,20140513,000000,30.0878,30.6022,30.0453,30.2876,5750955.7005924,0
+GAP.US,D,20140514,000000,30.2876,30.5434,30.2654,30.2789,3922981.7595881,0
+GAP.US,D,20140515,000000,30.1341,30.1495,29.6052,29.8996,4609080.3990195,0
+GAP.US,D,20140516,000000,29.9594,30.4883,29.861,30.4305,4681538.6149769,0
+GAP.US,D,20140519,000000,30.4497,30.4497,30.1341,30.2451,3058935.8203138,0
+GAP.US,D,20140520,000000,30.1129,30.1129,29.4942,29.584,4446786.5520192,0
+GAP.US,D,20140521,000000,29.6564,29.9286,29.5309,29.7827,2933925.764924,0
+GAP.US,D,20140522,000000,29.7605,30.1853,29.7239,30,3717153.7218111,0
+GAP.US,D,20140523,000000,30.0955,30.3522,29.3841,30.2065,5619997.7682571,0
+GAP.US,D,20140527,000000,30.359,30.4305,30.0395,30.1042,4486800.2958595,0
+GAP.US,D,20140528,000000,30.0955,30.1911,29.7953,30.0743,3692420.4582127,0
+GAP.US,D,20140529,000000,30.1341,30.2065,29.7827,30,3366783.2607551,0
+GAP.US,D,20140530,000000,29.8918,30.3986,29.8918,30.2722,3911151.2759023,0
+GAP.US,D,20140602,000000,30.359,30.5501,30.0521,30.4787,3684632.5831041,0
+GAP.US,D,20140603,000000,30.3832,30.4121,29.8494,29.8996,4617364.5348941,0
+GAP.US,D,20140604,000000,29.9854,30.2297,29.7673,30.2152,5568505.7926316,0
+GAP.US,D,20140605,000000,30.3484,30.3484,29.9286,30.2451,3130513.4065196,0
+GAP.US,D,20140606,000000,30.5105,31.0578,30.4613,30.8841,4387717.0163903,0
+GAP.US,D,20140609,000000,30.8377,31.1099,30.5665,30.7084,3023014.4147306,0
+GAP.US,D,20140610,000000,30.7162,30.7162,30.3118,30.3118,2779092.4059718,0
+GAP.US,D,20140611,000000,30.2876,30.4363,30.0453,30.0878,2368454.7528247,0
+GAP.US,D,20140612,000000,29.9131,30.0453,29.7673,29.9131,2457818.9879418,0
+GAP.US,D,20140613,000000,29.8542,30.1911,29.8494,30.1775,2331040.4208039,0
+GAP.US,D,20140616,000000,30.0453,30.2229,29.9508,30.1206,2704784.867536,0
+GAP.US,D,20140617,000000,30.1206,30.4787,30.1206,30.2789,2828402.4918834,0
+GAP.US,D,20140618,000000,30.7654,30.803,30.4709,30.6563,3730018.1684288,0
+GAP.US,D,20140619,000000,30.7789,30.8301,30.4053,30.5366,3719424.7105352,0
+GAP.US,D,20140620,000000,30.611,30.8165,30.4709,30.6022,3945487.5479327,0
+GAP.US,D,20140623,000000,30.6254,30.8773,30.5038,30.6824,2568085.2292207,0
+GAP.US,D,20140624,000000,30.5588,30.8841,30.3668,30.5501,3858605.65268,0
+GAP.US,D,20140625,000000,30.5501,30.6756,30.1775,30.4305,2890431.9795125,0
+GAP.US,D,20140626,000000,30.4961,30.5945,29.9208,30.0878,3236187.9406705,0
+GAP.US,D,20140627,000000,30.0241,30.334,30.0241,30.2722,2887263.784477,0
+GAP.US,D,20140630,000000,30.3484,30.5829,30.2789,30.5241,2663943.3317292,0
+GAP.US,D,20140701,000000,30.5105,30.7711,30.4709,30.5887,4484651.5592658,0
+GAP.US,D,20140702,000000,30.5588,30.7306,30.4961,30.5829,3240412.8914079,0
+GAP.US,D,20140703,000000,30.6563,30.9188,30.6418,30.8377,3855049.9805537,0
+GAP.US,D,20140707,000000,30.8165,30.914,30.6254,30.7296,2716307.6488263,0
+GAP.US,D,20140708,000000,30.6254,30.6901,30.22,30.4469,3531634.04214,0
+GAP.US,D,20140709,000000,30.4681,30.5945,30.2268,30.5733,4448219.3884267,0
+GAP.US,D,20140710,000000,30.1601,30.4189,30.0125,30.2422,4860996.4538525,0
+GAP.US,D,20140711,000000,29.8175,30.2113,29.7297,30.0038,5283014.9514946,0
+GAP.US,D,20140714,000000,30.1003,30.1177,29.636,29.6882,5402205.5982791,0
+GAP.US,D,20140715,000000,29.6882,29.7191,29.2432,29.2799,5471738.0513915,0
+GAP.US,D,20140716,000000,29.2297,29.3639,28.7713,29.3484,7514731.7327088,0
+GAP.US,D,20140717,000000,29.1834,29.6186,29.1505,29.1834,5856856.0903737,0
+GAP.US,D,20140718,000000,29.3166,29.4942,29.0569,29.4381,3327479.200891,0
+GAP.US,D,20140721,000000,29.3841,29.4151,28.9865,29.1043,4525724.130878,0
+GAP.US,D,20140722,000000,29.2886,29.4787,29.1197,29.1409,3376256.7648118,0
+GAP.US,D,20140723,000000,29.2239,29.4942,29.2075,29.4787,4181033.2137019,0
+GAP.US,D,20140724,000000,29.4381,29.8716,29.3571,29.6448,5838735.8381917,0
+GAP.US,D,20140725,000000,29.5009,29.7113,29.4151,29.4662,3390666.9756521,0
+GAP.US,D,20140728,000000,29.5009,29.7827,29.4662,29.7625,4736447.4340385,0
+GAP.US,D,20140729,000000,29.7384,30.0559,29.7384,29.8175,4475608.0097349,0
+GAP.US,D,20140730,000000,29.9614,30.3166,29.9324,30.1881,4888103.2736402,0
+GAP.US,D,20140731,000000,30.0038,30.1303,29.5916,29.6052,4967407.6088896,0
+GAP.US,D,20140801,000000,29.5849,29.6795,29.2432,29.5463,4288465.8992508,0
+GAP.US,D,20140804,000000,29.5916,29.8629,29.5241,29.612,5252377.3244207,0
+GAP.US,D,20140805,000000,29.4209,29.6515,29.1921,29.5463,4210039.0856479,0
+GAP.US,D,20140806,000000,29.3166,30.0482,29.3166,29.8716,3656059.7737888,0
+GAP.US,D,20140807,000000,29.8861,30.1003,29.5916,29.6708,4468962.8812331,0
+GAP.US,D,20140808,000000,30.9401,31.5539,30.8541,31.4227,10804965.475284,0
+GAP.US,D,20140811,000000,31.4092,31.6572,31.1196,31.2142,4592959.6943912,0
+GAP.US,D,20140812,000000,31.2519,31.4815,31.0887,31.2142,2570657.7041302,0
+GAP.US,D,20140813,000000,31.1698,31.2142,30.7296,31.0172,3864124.6111346,0
+GAP.US,D,20140814,000000,31.1119,31.1573,30.8097,31.1042,3713587.689335,0
+GAP.US,D,20140815,000000,31.1573,31.303,30.7296,30.9324,3487956.8785332,0
+GAP.US,D,20140818,000000,31.1698,31.1698,31,31.0318,3369279.0690745,0
+GAP.US,D,20140819,000000,31.2017,31.5463,31.1871,31.5105,5123620.9664643,0
+GAP.US,D,20140820,000000,31.5299,31.8947,31.4815,31.8184,6253860.5589317,0
+GAP.US,D,20140821,000000,31.9661,32.0211,31.5617,31.8715,7226862.1552077,0
+GAP.US,D,20140822,000000,32.774,33.7035,32.6968,33.5326,12039885.008301,0
+GAP.US,D,20140825,000000,33.5935,34.1292,33.5935,33.7382,5490756.5459199,0
+GAP.US,D,20140826,000000,33.7151,34.4062,33.7035,34.1542,6029816.9537527,0
+GAP.US,D,20140827,000000,34.2787,34.3685,33.9901,34.0876,3304639.8092758,0
+GAP.US,D,20140828,000000,33.8656,34.3811,33.6581,34.1948,4076480.7054581,0
+GAP.US,D,20140829,000000,34.1678,34.1948,33.9515,34.0645,2884014.7787112,0
+GAP.US,D,20140902,000000,34.1822,34.4197,34.1292,34.2575,4932465.2563832,0
+GAP.US,D,20140903,000000,34.2286,34.5152,34.1368,34.187,4086202.8579151,0
+GAP.US,D,20140904,000000,34.0597,34.5799,34.0597,34.3898,5370359.9543932,0
+GAP.US,D,20140905,000000,32.4767,33.1263,32.2692,32.9583,14274218.81393,0
+GAP.US,D,20140908,000000,32.4612,33.0539,32.44,32.774,7176353.3767988,0
+GAP.US,D,20140909,000000,32.7054,33.0848,32.6215,32.7276,4552255.9512396,0
+GAP.US,D,20140910,000000,32.7054,32.9197,32.4767,32.6543,3340610.9445391,0
+GAP.US,D,20140911,000000,32.4034,32.9661,32.3686,32.7142,3692478.4761729,0
+GAP.US,D,20140912,000000,32.7981,32.884,32.5433,32.692,3058391.9019379,0
+GAP.US,D,20140915,000000,32.6611,32.7276,32.4709,32.4999,2816971.9177083,0
+GAP.US,D,20140916,000000,32.4767,32.7518,32.44,32.5675,3680460.4701517,0
+GAP.US,D,20140917,000000,32.6215,32.6611,32.2113,32.2403,4179260.5578137,0
+GAP.US,D,20140918,000000,32.3502,32.5231,32.2692,32.359,3162953.7344967,0
+GAP.US,D,20140919,000000,32.5906,32.744,32.3377,32.4034,5173917.3576977,0
+GAP.US,D,20140922,000000,32.2953,32.329,31.8561,31.913,2762320.0353272,0
+GAP.US,D,20140923,000000,31.6659,31.9227,31.3396,31.5463,4423411.5303081,0
+GAP.US,D,20140924,000000,31.6206,31.8637,31.2846,31.8068,5303849.6153812,0
+GAP.US,D,20140925,000000,31.6572,31.6572,31.0675,31.1669,4047762.8512425,0
+GAP.US,D,20140926,000000,31.3107,31.6206,31.1795,31.3194,3301560.7132505,0
+GAP.US,D,20140929,000000,31.0752,31.2673,30.8097,31.024,6056761.1160451,0
+GAP.US,D,20140930,000000,30.9874,30.9874,30.6554,30.7711,3123580.2602875,0
+GAP.US,D,20141001,000000,30.7383,30.9256,30.5153,30.6418,4861005.7781675,0
+GAP.US,D,20141002,000000,30.6476,31.0318,30.5221,30.9488,5130631.8153217,0
+GAP.US,D,20141003,000000,31.1119,31.303,30.9324,31,7784487.2742382,0
+GAP.US,D,20141006,000000,31.0386,31.1273,30.5636,30.5704,7579668.334553,0
+GAP.US,D,20141007,000000,30.4005,30.7924,30.361,30.5704,13205813.934511,0
+GAP.US,D,20141008,000000,30.6235,31.1881,30.5704,31.0897,11440110.877291,0
+GAP.US,D,20141009,000000,27.557,28.0107,27.0387,27.2086,41913791.628336,0
+GAP.US,D,20141010,000000,27.1574,27.5714,26.9653,26.9653,9714630.8429821,0
+GAP.US,D,20141013,000000,26.9499,27.2983,26.7501,26.7501,9828773.9272378,0
+GAP.US,D,20141014,000000,27.0299,27.3359,26.862,27.0464,8964246.2316876,0
+GAP.US,D,20141015,000000,26.7192,27.1574,26.3659,26.6699,9870885.6419568,0
+GAP.US,D,20141016,000000,26.6072,27.2983,26.3109,27.0773,10729841.541267,0
+GAP.US,D,20141017,000000,27.2327,27.3215,26.4219,26.5194,7249679.7900877,0
+GAP.US,D,20141020,000000,26.5811,26.9576,26.556,26.9421,5338166.2027466,0
+GAP.US,D,20141021,000000,27.1796,27.4402,27.0029,27.1873,5677011.8104424,0
+GAP.US,D,20141022,000000,27.1998,27.9576,27.0773,27.2848,12132276.537693,0
+GAP.US,D,20141023,000000,27.475,27.8716,27.4315,27.557,7672718.7822067,0
+GAP.US,D,20141024,000000,27.3678,27.4537,27.1217,27.3727,4054045.3674935,0
+GAP.US,D,20141027,000000,27.2848,27.8484,27.2848,27.8031,6472723.9891015,0
+GAP.US,D,20141028,000000,27.7288,27.7413,27.4537,27.6622,4614058.5472033,0
+GAP.US,D,20141029,000000,27.6535,27.9576,27.4672,27.8716,7696215.020013,0
+GAP.US,D,20141030,000000,27.7143,28.2664,27.6535,28.0995,4536009.8863761,0
+GAP.US,D,20141031,000000,28.5299,28.6351,28.0049,28.1129,4411988.208378,0
+GAP.US,D,20141103,000000,28.2172,28.2172,27.8234,27.9518,4991841.4583726,0
+GAP.US,D,20141104,000000,27.8852,28.0405,27.6535,27.6921,5585621.0908617,0
+GAP.US,D,20141105,000000,28.0049,28.0049,27.53,27.64,8419051.460609,0
+GAP.US,D,20141106,000000,27.7095,28.1757,27.5888,28.1216,7275301.9717178,0
+GAP.US,D,20141107,000000,28.5676,28.9913,28.1612,28.8118,7132713.5104521,0
+GAP.US,D,20141110,000000,28.7317,28.8996,28.499,28.6139,4384060.8488689,0
+GAP.US,D,20141111,000000,28.6303,28.8842,28.5888,28.8031,3053350.5556189,0
+GAP.US,D,20141112,000000,28.8282,29.1554,28.694,29.0791,4330482.2987497,0
+GAP.US,D,20141113,000000,29.1091,29.2355,28.8446,29.1167,5096903.6958373,0
+GAP.US,D,20141114,000000,29.0135,29.3388,29.0058,29.3156,3879009.3260058,0
+GAP.US,D,20141117,000000,29.3108,29.5318,29.1091,29.139,4162059.2686785,0
+GAP.US,D,20141118,000000,29.0338,29.3108,28.9758,29.1978,3251343.0606771,0
+GAP.US,D,20141119,000000,29.25,29.4199,29.0415,29.3388,4350512.9994748,0
+GAP.US,D,20141120,000000,29.2066,29.9179,29.2066,29.7837,8610828.7916912,0
+GAP.US,D,20141121,000000,28.8369,28.8726,27.8408,28.5376,22293346.259346,0
+GAP.US,D,20141124,000000,28.5299,29.9488,28.4817,29.8369,12440162.31143,0
+GAP.US,D,20141125,000000,29.9334,30.1429,29.2355,29.3552,7107221.8692322,0
+GAP.US,D,20141126,000000,29.3755,29.4932,29.1235,29.1892,3559067.2129532,0
+GAP.US,D,20141128,000000,29.4053,29.9256,29.2963,29.3841,3473399.5507226,0
+GAP.US,D,20141201,000000,29.1554,29.2866,28.8918,29.2586,6271953.8742036,0
+GAP.US,D,20141202,000000,29.304,29.7625,29.25,29.5714,5088921.0461483,0
+GAP.US,D,20141203,000000,29.5782,30.2596,29.4275,30.1264,5777534.1425292,0
+GAP.US,D,20141204,000000,30.0067,30.2731,29.6969,30.0945,7086518.7817908,0
+GAP.US,D,20141205,000000,31.0318,31.1273,29.9334,30.2306,8865575.2941491,0
+GAP.US,D,20141208,000000,30.1631,30.2731,29.6892,29.7307,4695041.2591557,0
+GAP.US,D,20141209,000000,29.4787,29.941,29.4199,29.8455,4417463.6533626,0
+GAP.US,D,20141210,000000,29.6448,30.1631,29.0415,29.1033,5412440.5880622,0
+GAP.US,D,20141211,000000,29.3465,30.0231,29.3234,29.5984,5153605.8914871,0
+GAP.US,D,20141212,000000,29.4199,29.9488,29.3388,29.6052,4138014.9683562,0
+GAP.US,D,20141215,000000,29.7123,30.2528,29.6052,30.0376,5345351.1054842,0
+GAP.US,D,20141216,000000,29.998,30.2229,29.6052,29.612,4395324.6214087,0
+GAP.US,D,20141217,000000,29.7036,30.0424,29.4653,29.9854,3169798.8177537,0
+GAP.US,D,20141218,000000,30.4237,30.4575,29.9102,30.4333,3913003.7064856,0
+GAP.US,D,20141219,000000,30.3928,30.5463,30.0878,30.4391,5066584.131509,0
+GAP.US,D,20141222,000000,30.554,30.7702,30.2798,30.4913,2930713.0203833,0
+GAP.US,D,20141223,000000,30.6302,31.0172,30.5926,30.6968,2660096.5337675,0
+GAP.US,D,20141224,000000,30.8367,31.0318,30.747,30.7634,1004565.4386414,0
+GAP.US,D,20141226,000000,30.9642,31.1312,30.721,30.7374,2339958.6100996,0
+GAP.US,D,20141229,000000,30.7634,31.2027,30.7422,31.0762,4011957.4815796,0
+GAP.US,D,20141230,000000,31.0829,31.1669,30.9488,31.1273,3028171.7969697,0
+GAP.US,D,20141231,000000,31.1669,31.5491,31.1669,31.2461,3773144.1614146,0
+GAP.US,D,20150102,000000,31.4391,31.5327,31.0318,31.2373,4134481.052965,0
+GAP.US,D,20150105,000000,31.664,31.8184,31.2538,31.4391,5651151.3407619,0
+GAP.US,D,20150106,000000,31.4246,31.7228,30.7451,31.023,5694024.5412073,0
+GAP.US,D,20150107,000000,31.5347,32.5511,31.2596,32.5231,6971479.5272586,0
+GAP.US,D,20150108,000000,32.6707,32.7064,31.8715,32.1495,10445341.149592,0
+GAP.US,D,20150109,000000,32.0588,32.0646,31.2373,31.3426,5120865.1133595,0
+GAP.US,D,20150112,000000,31.5019,31.6254,31.3126,31.5163,3732876.5889989,0
+GAP.US,D,20150113,000000,31.6022,31.913,30.972,31.023,4524830.0326714,0
+GAP.US,D,20150114,000000,30.664,31.0318,30.5105,30.7991,4742715.4457995,0
+GAP.US,D,20150115,000000,30.9382,31.1042,30.0318,30.0665,5489995.0601935,0
+GAP.US,D,20150116,000000,29.9343,30.2248,29.3002,30.2084,8298100.5903563,0
+GAP.US,D,20150120,000000,30.3552,30.5588,29.8195,30.1505,5472833.1403884,0
+GAP.US,D,20150121,000000,30.1283,30.8127,30.0743,30.7335,4114662.7394152,0
+GAP.US,D,20150122,000000,30.775,31.5163,30.7393,31.4111,3358616.1968358,0
+GAP.US,D,20150123,000000,31.4777,31.693,31.3966,31.4777,3000798.7161866,0
+GAP.US,D,20150126,000000,31.388,31.7228,31.2373,31.6022,2598373.712499,0
+GAP.US,D,20150127,000000,31.3426,31.8637,31.2306,31.7769,2983644.0486264,0
+GAP.US,D,20150128,000000,31.913,32.0144,31.4864,31.5511,4131039.344689,0
+GAP.US,D,20150129,000000,31.5269,31.7769,31.2306,31.5511,5339814.5344345,0
+GAP.US,D,20150130,000000,31.3223,31.5269,30.693,30.7248,6368935.038654,0
+GAP.US,D,20150202,000000,30.7171,30.8581,30.0164,30.7171,4854904.5680418,0
+GAP.US,D,20150203,000000,30.9623,31.5511,30.8657,31.4777,6146111.8827072,0
+GAP.US,D,20150204,000000,31.2461,31.7016,31.2027,31.47,3580033.4532851,0
+GAP.US,D,20150205,000000,31.5086,31.6572,30.9304,30.9546,6008467.3804703,0
+GAP.US,D,20150206,000000,31.1881,31.4188,30.8745,31.1707,4225537.1332401,0
+GAP.US,D,20150209,000000,30.9382,31.1805,30.5829,30.6582,5281972.7002828,0
+GAP.US,D,20150210,000000,30.7605,30.9044,30.1051,30.4189,8326449.6161111,0
+GAP.US,D,20150211,000000,30.4594,30.9382,30.3068,30.7605,5344966.7364985,0
+GAP.US,D,20150212,000000,30.972,31.1573,30.6206,31.0066,5876308.6835678,0
+GAP.US,D,20150213,000000,30.5366,30.9468,30.4951,30.7335,5303849.6153812,0
+GAP.US,D,20150217,000000,30.6264,30.7248,30.1351,30.5173,5385073.7234891,0
+GAP.US,D,20150218,000000,30.5241,30.5434,30.1351,30.3233,3911077.7174172,0
+GAP.US,D,20150219,000000,30.3638,30.6852,30.3638,30.636,4390395.16687,0
+GAP.US,D,20150220,000000,30.7026,30.775,30.388,30.5829,4858743.0777236,0
+GAP.US,D,20150223,000000,30.7026,30.775,29.999,30.0579,7777015.3898051,0
+GAP.US,D,20150224,000000,30.0231,30.1206,29.611,29.7983,6123164.7434519,0
+GAP.US,D,20150225,000000,29.8967,30.2171,29.7703,30.0511,8725885.6588185,0
+GAP.US,D,20150226,000000,30.0965,30.2171,29.8455,30.1139,8077314.2792231,0
+GAP.US,D,20150227,000000,30.8812,31.4777,30.6506,31.0318,16540324.70496,0
+GAP.US,D,20150302,000000,30.8271,30.998,30.5588,30.8889,7184654.0892334,0
+GAP.US,D,20150303,000000,31.5163,31.5511,31.1042,31.3126,7567408.9323764,0
+GAP.US,D,20150304,000000,31.4391,31.5163,31.0955,31.3502,4280147.5742212,0
+GAP.US,D,20150305,000000,31.3223,31.3802,30.7837,30.9044,5272628.7006013,0
+GAP.US,D,20150306,000000,30.4275,30.7528,30.2992,30.3735,6135197.2539631,0
+GAP.US,D,20150309,000000,30.3552,30.5366,30.1351,30.4189,3883585.4926088,0
+GAP.US,D,20150310,000000,30.3291,30.5945,30.0743,30.4865,4156134.1845031,0
+GAP.US,D,20150311,000000,30.443,30.7991,30.274,30.4691,5206264.4425246,0
+GAP.US,D,20150312,000000,30.4034,30.9382,30.3291,30.5945,4023824.2264904,0
+GAP.US,D,20150313,000000,30.8976,30.9179,30.4951,30.6766,4166589.8497415,0
+GAP.US,D,20150316,000000,30.6766,30.9806,30.5887,30.7837,4389541.4740286,0
+GAP.US,D,20150317,000000,30.6698,30.8657,30.5588,30.7895,3039778.4970951,0
+GAP.US,D,20150318,000000,30.6766,31.6842,30.5173,31.5761,6922022.3243766,0
+GAP.US,D,20150319,000000,31.3272,32.0722,31.3272,31.9043,6909421.0306495,0
+GAP.US,D,20150320,000000,31.9854,32.387,31.8068,32.1929,8886605.7686511,0
+GAP.US,D,20150323,000000,32.0722,32.663,32.0722,32.4092,4755405.8385369,0
+GAP.US,D,20150324,000000,32.2451,32.6234,32.1707,32.2247,6362303.3786074,0
+GAP.US,D,20150325,000000,32.1707,32.2923,31.6842,31.7016,4240195.9924809,0
+GAP.US,D,20150326,000000,31.6708,31.7769,31.2982,31.6254,3452971.0125566,0
+GAP.US,D,20150327,000000,31.6254,31.9777,31.5761,31.9535,3504852.5373429,0
+GAP.US,D,20150330,000000,32.0462,32.3483,31.9188,32.1707,2879309.107733,0
+GAP.US,D,20150331,000000,32.1495,32.746,32.0394,32.3194,3654470.496096,0
+GAP.US,D,20150401,000000,32.2007,32.2923,31.4623,31.7306,5471710.0784463,0
+GAP.US,D,20150402,000000,31.7982,31.913,31.4545,31.717,3407119.2114811,0
+GAP.US,D,20150406,000000,31.6505,32.4342,31.6022,32.1949,4710748.5858184,0
+GAP.US,D,20150407,000000,32.0974,32.1804,31.717,31.746,3342506.8885925,0
+GAP.US,D,20150408,000000,32.0974,32.3377,31.6708,31.8078,3434823.8234648,0
+GAP.US,D,20150409,000000,31.8725,32.2113,31.5665,32.0482,4184424.1562629,0
+GAP.US,D,20150410,000000,31.4999,31.6099,30.7557,30.8541,8113837.6211423,0
+GAP.US,D,20150413,000000,30.9005,30.9671,30.4353,30.8021,4768083.7988542,0
+GAP.US,D,20150414,000000,30.8021,30.9333,30.5762,30.8619,3291618.9213729,0
+GAP.US,D,20150415,000000,30.9005,31.0617,30.7412,30.7924,2929451.1297511,0
+GAP.US,D,20150416,000000,30.8233,30.9671,30.6718,30.7132,2033197.9703751,0
+GAP.US,D,20150417,000000,30.5964,30.7132,30.443,30.4701,5386909.5775123,0
+GAP.US,D,20150420,000000,30.6052,30.638,30.248,30.4478,4098424.9628317,0
+GAP.US,D,20150421,000000,30.4603,30.5607,30.1495,30.4545,3408354.1652032,0
+GAP.US,D,20150422,000000,30.5762,30.6225,30.4198,30.5241,2410735.341249,0
+GAP.US,D,20150423,000000,30.4873,30.942,30.4873,30.915,2591717.1876123,0
+GAP.US,D,20150424,000000,30.8841,30.9584,30.5241,30.6428,2259321.9338378,0
+GAP.US,D,20150427,000000,30.6138,30.6582,29.9556,29.9681,6017473.632741,0
+GAP.US,D,20150428,000000,29.9468,30.0569,29.5936,29.9392,4197089.6841601,0
+GAP.US,D,20150429,000000,29.8803,29.8938,29.526,29.7509,6231215.9418969,0
+GAP.US,D,20150430,000000,29.6226,29.8861,29.5482,29.7287,4636477.3086077,0
+GAP.US,D,20150501,000000,29.8503,30.192,29.7953,30.1197,3008670.5101304,0
+GAP.US,D,20150504,000000,30.0646,30.2162,29.9845,30.0424,2355575.801717,0
+GAP.US,D,20150505,000000,29.8156,29.997,29.3977,29.5193,4386734.8552086,0
+GAP.US,D,20150506,000000,29.5868,29.9468,29.3156,29.7596,4512600.6755099,0
+GAP.US,D,20150507,000000,29.8417,30.0945,29.4942,30.0299,3755707.692334,0
+GAP.US,D,20150508,000000,30.1863,30.4787,29.6226,29.7065,7288999.3904769,0
+GAP.US,D,20150511,000000,29.7423,30.0511,29.64,29.9015,4165124.8962489,0
+GAP.US,D,20150512,000000,28.8852,29.2124,28.6554,28.7673,16270109.163889,0
+GAP.US,D,20150513,000000,28.7461,29.0251,28.6631,28.9286,5354506.5467953,0
+GAP.US,D,20150514,000000,29.0174,29.0251,28.5666,28.6216,7702081.0501933,0
+GAP.US,D,20150515,000000,28.6679,29.1747,28.6303,29.167,5308112.8994137,0
+GAP.US,D,20150518,000000,29.2692,29.5936,29.2336,29.4373,5568285.1171762,0
+GAP.US,D,20150519,000000,29.3697,29.4671,28.8938,28.9624,6419444.8530979,0
+GAP.US,D,20150520,000000,28.9865,29.1003,28.8127,29,6210299.4312451,0
+GAP.US,D,20150521,000000,28.8465,29.1207,28.7895,28.919,10020321.25855,0
+GAP.US,D,20150522,000000,28.6863,29.1207,28.3871,28.5068,7800085.8172255,0
+GAP.US,D,20150526,000000,28.5734,28.639,28.3485,28.3947,4276752.4875202,0
+GAP.US,D,20150527,000000,28.3987,28.5956,28.2809,28.4537,4544874.2018517,0
+GAP.US,D,20150528,000000,28.4971,28.9952,28.4411,28.8736,8331543.8002151,0
+GAP.US,D,20150529,000000,28.7895,29,28.6776,28.7461,7417003.5870219,0
+GAP.US,D,20150601,000000,28.7375,28.7973,28.1622,28.4063,6178011.4004133,0
+GAP.US,D,20150602,000000,28.3668,28.528,28.1622,28.2036,4463289.5535632,0
+GAP.US,D,20150603,000000,28.2809,28.7162,28.2114,28.7114,5813328.1158071,0
+GAP.US,D,20150604,000000,28.5522,29.0251,28.4411,28.942,6332021.1115391,0
+GAP.US,D,20150605,000000,29.0541,29.1003,28.4141,28.6631,6808442.8431619,0
+GAP.US,D,20150608,000000,28.6776,28.7895,28.4633,28.4633,2825328.576033,0
+GAP.US,D,20150609,000000,28.4325,28.6216,28.1236,28.14,3377898.8802896,0
+GAP.US,D,20150610,000000,28.2954,28.3987,28.1824,28.2809,6077639.2934019,0
+GAP.US,D,20150611,000000,28.3485,28.919,28.3253,28.8301,4449461.5943939,0
+GAP.US,D,20150612,000000,28.7461,28.8465,28.2684,28.7114,4950625.9139301,0
+GAP.US,D,20150615,000000,28.5802,28.7847,28.4691,28.6477,3122139.1356,0
+GAP.US,D,20150616,000000,28.8301,29.1535,28.5203,29.0589,9293754.055912,0
+GAP.US,D,20150617,000000,29.0299,29.22,28.6033,28.8852,7688081.1092136,0
+GAP.US,D,20150618,000000,28.9102,29.249,28.9102,29.2336,3675765.1595234,0
+GAP.US,D,20150619,000000,29.1535,29.2249,29.0087,29.1149,4708082.8677587,0
+GAP.US,D,20150622,000000,29.2046,29.4373,29.1438,29.4141,5990404.1102135,0
+GAP.US,D,20150623,000000,29.526,29.692,29.1872,29.3552,4390404.491185,0
+GAP.US,D,20150624,000000,29.3755,29.5482,29.167,29.1959,2984536.074763,0
+GAP.US,D,20150625,000000,29.1747,29.3619,29.0666,29.0666,3350951.6098923,0
+GAP.US,D,20150626,000000,29.2568,29.4275,29.0453,29.1602,4214458.8109656,0
+GAP.US,D,20150629,000000,28.9865,29.22,28.5068,28.5357,5815597.0324611,0
+GAP.US,D,20150630,000000,28.694,28.8388,28.5734,28.6303,3586602.9512316,0
+GAP.US,D,20150701,000000,28.7761,28.8388,28.4971,28.8388,3726570.2439428,0
+GAP.US,D,20150702,000000,28.8794,29.249,28.7973,28.9624,2848262.2468333,0
+GAP.US,D,20150706,000000,28.9556,29.3716,28.7664,29.0772,3276387.1347761,0
+GAP.US,D,20150707,000000,29.1158,29.4217,28.9354,29.4005,3796494.3182857,0
+GAP.US,D,20150708,000000,29.2634,29.3716,28.942,28.9556,3591313.8023849,0
+GAP.US,D,20150709,000000,29.1535,29.2422,28.4855,28.5029,5307644.6115929,0
+GAP.US,D,20150710,000000,28.4595,28.4778,27.7867,28.3533,13045374.590164,0
+GAP.US,D,20150713,000000,28.6187,28.6757,28.2848,28.4527,3960851.9470097,0
+GAP.US,D,20150714,000000,28.5029,28.7095,28.4932,28.5174,2819499.8431128,0
+GAP.US,D,20150715,000000,28.5424,28.5714,28.3841,28.5126,2683206.3305181,0
+GAP.US,D,20150716,000000,28.5638,28.8195,28.3775,28.7365,3443921.2468158,0
+GAP.US,D,20150717,000000,28.6187,28.7587,28.3282,28.3967,2911490.4269596,0
+GAP.US,D,20150720,000000,28.4112,28.5174,28.3282,28.3775,2216820.669958,0
+GAP.US,D,20150721,000000,28.3841,28.4199,27.6719,27.862,5894687.9445001,0
+GAP.US,D,20150722,000000,27.7645,27.8224,27.1371,27.2742,12938942.714426,0
+GAP.US,D,20150723,000000,27.4247,28,27.3417,27.4672,6076540.060265,0
+GAP.US,D,20150724,000000,27.418,27.4315,27.0397,27.1458,4821333.9258778,0
+GAP.US,D,20150727,000000,27.0705,27.4247,26.9122,27.3263,7884854.2010747,0
+GAP.US,D,20150728,000000,27.4025,27.4856,26.8428,27.168,5037383.4849827,0
+GAP.US,D,20150729,000000,27.0705,27.3871,27.0309,27.3118,2749384.1022945,0
+GAP.US,D,20150730,000000,27.2442,27.2442,26.9335,27.198,2853699.3585229,0
+GAP.US,D,20150731,000000,27.2442,27.7181,26.9653,27.5252,10281806.132659,0
+GAP.US,D,20150803,000000,27.5252,27.5386,26.8881,27.0561,3697074.3274409,0
+GAP.US,D,20150804,000000,27.0561,27.1602,26.4904,26.5262,7096606.6546036,0
+GAP.US,D,20150805,000000,26.6709,26.8746,26.4904,26.5503,4447687.9024708,0
+GAP.US,D,20150806,000000,26.5657,26.5821,25.8939,26.3553,5135664.8733605,0
+GAP.US,D,20150807,000000,26.2915,26.5194,26.1564,26.3225,8011300.200977,0
+GAP.US,D,20150810,000000,25.9171,26.6641,25.9171,26.6014,5750741.241347,0
+GAP.US,D,20150811,000000,26.2404,26.836,26.1188,26.7452,7579821.6677333,0
+GAP.US,D,20150812,000000,26.557,26.5657,26.0995,26.4818,5405330.2798446,0
+GAP.US,D,20150813,000000,26.4431,26.4586,25.7482,25.8398,9339934.2800833,0
+GAP.US,D,20150814,000000,25.9171,26.0667,25.7047,25.8273,5211417.6806237,0
+GAP.US,D,20150817,000000,25.8128,26.0503,25.5918,26.0155,5395918.9378882,0
+GAP.US,D,20150818,000000,25.9759,26.3466,25.9759,26.142,5693748.9558968,0
+GAP.US,D,20150819,000000,25.8765,26.0503,25.6661,25.7288,3777143.2565216,0
+GAP.US,D,20150820,000000,25.4634,25.7714,25.3119,25.393,8468985.2395917,0
+GAP.US,D,20150821,000000,25.4113,25.502,24.2791,24.2868,12784920.570881,0
+GAP.US,D,20150824,000000,23.5899,24.6111,23.2019,24.1498,16912296.495803,0
+GAP.US,D,20150825,000000,24.9267,24.9509,23.9162,23.9249,8431208.2953203,0
+GAP.US,D,20150826,000000,24.421,24.8351,24.058,24.7762,5628803.0297376,0
+GAP.US,D,20150827,000000,24.9103,25.1063,24.4432,24.8765,3861840.1539556,0
+GAP.US,D,20150828,000000,24.8428,25.1208,24.6633,24.7704,3796626.9307659,0
+GAP.US,D,20150831,000000,24.7106,24.8823,24.5262,24.753,4379161.4393452,0
+GAP.US,D,20150901,000000,24.3341,24.6189,24.1951,24.3457,4132099.2084958,0
+GAP.US,D,20150902,000000,24.6951,24.9201,24.4306,24.6247,5476109.0830642,0
+GAP.US,D,20150903,000000,24.7038,25.1063,24.6854,24.9027,5332298.1004963,0
+GAP.US,D,20150904,000000,24.4432,24.587,24.2559,24.4528,5982961.2347603,0
+GAP.US,D,20150908,000000,24.7936,24.8765,24.4364,24.7144,5022007.6895206,0
+GAP.US,D,20150909,000000,24.9577,25.032,24.5204,24.5484,4805697.0495953,0
+GAP.US,D,20150910,000000,24.5204,24.8061,24.4306,24.5127,4301907.4173644,0
+GAP.US,D,20150911,000000,24.3978,24.4432,23.8659,24.3978,5155746.3398008,0
+GAP.US,D,20150914,000000,24.4528,24.6324,24.2473,24.2791,4311964.2091272,0
+GAP.US,D,20150915,000000,24.2917,24.4132,23.9007,23.9683,7672252.5664558,0
+GAP.US,D,20150916,000000,23.977,24.1951,23.948,24.1449,8303036.261105,0
+GAP.US,D,20150917,000000,24.3003,24.7444,24.2269,24.3158,6341900.7413166,0
+GAP.US,D,20150918,000000,23.9828,24.3341,23.698,23.8149,10935119.444458,0
+GAP.US,D,20150921,000000,23.9162,24.4066,23.9007,24.2357,7456467.1962764,0
+GAP.US,D,20150922,000000,23.9992,24.1449,23.7511,23.9162,5001731.4485,0
+GAP.US,D,20150923,000000,23.9162,24.0812,23.5059,23.5899,3717236.6046114,0
+GAP.US,D,20150924,000000,23.4403,23.6459,23.283,23.3969,6103387.8713021,0
+GAP.US,D,20150925,000000,23.5677,23.7299,23.3834,23.5001,3739366.3122502,0
+GAP.US,D,20150928,000000,23.3738,23.5494,22.6634,22.7319,6033930.01271,0
+GAP.US,D,20150929,000000,22.784,22.8998,22.3554,22.8004,6283177.2413782,0
+GAP.US,D,20150930,000000,21.0881,21.7271,20.8487,21.5022,32775533.993777,0
+GAP.US,D,20151001,000000,21.4626,21.895,20.8159,21.0939,12834627.458198,0
+GAP.US,D,20151002,000000,20.9539,21.1103,20.618,21.0939,11944056.950807,0
+GAP.US,D,20151005,000000,21.313,22.1759,21.2792,22.1209,10324319.828959,0
+GAP.US,D,20151006,000000,22.1045,22.1759,21.4896,21.6334,5113336.2470012,0
+GAP.US,D,20151007,000000,22.1981,22.2068,21.3911,21.5978,7068082.5389334,0
+GAP.US,D,20151008,000000,21.6102,22.2126,21.4066,22.0224,6691716.9236466,0
+GAP.US,D,20151009,000000,20.4173,20.953,20.1586,20.8584,19023114.208515,0
+GAP.US,D,20151012,000000,20.9452,21.0118,20.4713,20.5398,5341584.0822175,0
+GAP.US,D,20151013,000000,20.5157,20.7377,20.2657,20.4404,4763406.100821,0
+GAP.US,D,20151014,000000,20.3921,20.6074,20.1499,20.2657,7015850.8343166,0
+GAP.US,D,20151015,000000,20.2956,20.3921,19.7561,20.1499,6435774.8367966,0
+GAP.US,D,20151016,000000,20.1432,20.3671,19.9684,20.257,8319390.0736087,0
+GAP.US,D,20151019,000000,20.2348,20.5398,20.205,20.4713,7753584.4222038,0
+GAP.US,D,20151020,000000,20.4404,20.8381,20.3526,20.6537,5146544.2769146,0
+GAP.US,D,20151021,000000,20.7135,20.9202,20.4568,20.5254,4733300.995738,0
+GAP.US,D,20151022,000000,20.5717,20.9636,20.4713,20.7725,8738074.6106149,0
+GAP.US,D,20151023,000000,20.8584,20.9202,20.3159,20.4993,7453496.8839261,0
+GAP.US,D,20151026,000000,20.4713,20.7059,20.2831,20.5157,4420171.8488574,0
+GAP.US,D,20151027,000000,20.4568,20.5254,19.8844,20.173,4290560.7620245,0
+GAP.US,D,20151028,000000,20.1894,20.8053,20.1894,20.6692,4141752.9826428,0
+GAP.US,D,20151029,000000,20.3101,20.6692,20.1432,20.3101,6137369.8193619,0
+GAP.US,D,20151030,000000,20.173,20.7599,20.1654,20.7059,5030781.869951,0
+GAP.US,D,20151102,000000,20.6537,20.8053,20.1287,20.7299,5207070.477756,0
+GAP.US,D,20151103,000000,20.8381,21.6266,20.7299,21.506,8740733.0764296,0
+GAP.US,D,20151104,000000,21.5215,21.6595,21.1942,21.313,5780219.5452539,0
+GAP.US,D,20151105,000000,21.4153,21.589,21.2377,21.5814,4672173.8945955,0
+GAP.US,D,20151106,000000,21.3371,21.7937,21.3304,21.675,7757156.6708901,0
+GAP.US,D,20151109,000000,21.5978,21.6422,20.8806,21.0639,6706700.0618429,0
+GAP.US,D,20151110,000000,19.9144,20.8284,19.7783,20.7599,13895580.137848,0
+GAP.US,D,20151111,000000,20.6634,20.7445,19.6885,20.257,9932606.3911553,0
+GAP.US,D,20151112,000000,20.1654,20.4916,20.0215,20.173,6930832.7660321,0
+GAP.US,D,20151113,000000,19.9221,19.9308,19.0795,19.1914,10683741.091791,0
+GAP.US,D,20151116,000000,19.0197,19.427,18.842,19.3073,8039525.9385666,0
+GAP.US,D,20151117,000000,19.3661,19.4009,18.7899,19.0563,8418379.0738928,0
+GAP.US,D,20151118,000000,19.0197,19.3661,18.9877,19.3149,8222377.8281081,0
+GAP.US,D,20151119,000000,19.2619,19.4578,19.0476,19.0882,8310751.6137635,0
+GAP.US,D,20151120,000000,19.7021,20.5476,19.6885,20.5254,15495912.324113,0
+GAP.US,D,20151123,000000,20.5398,20.6219,20.3671,20.6074,6675675.9937134,0
+GAP.US,D,20151124,000000,20.646,21.1942,20.6277,21.1566,7632934.0021017,0
+GAP.US,D,20151125,000000,21.201,21.5658,20.9269,21.3371,6370703.5504022,0
+GAP.US,D,20151127,000000,21.4153,21.4471,20.7667,20.8149,5526894.4828184,0
+GAP.US,D,20151130,000000,20.8458,20.9366,20.1586,20.3343,8380910.8680519,0
+GAP.US,D,20151201,000000,20.3343,20.5331,20.1074,20.2956,6710442.2202696,0
+GAP.US,D,20151202,000000,20.257,20.4877,19.9221,19.954,6624745.5490589,0
+GAP.US,D,20151203,000000,20.0601,20.091,19.3922,19.8622,11501178.924439,0
+GAP.US,D,20151204,000000,19.2098,20.1499,19.2098,19.9308,10371405.547722,0
+GAP.US,D,20151207,000000,19.8844,20.1499,19.5341,20.0023,7438382.1692845,0
+GAP.US,D,20151208,000000,19.8314,20.2493,19.7561,20.1499,7994066.7947566,0
+GAP.US,D,20151209,000000,20.0147,20.7667,19.9935,20.1654,8949323.1835214,0
+GAP.US,D,20151210,000000,20.3671,20.5794,20.0659,20.1161,5922965.4838399,0
+GAP.US,D,20151211,000000,19.8844,19.9607,19.7021,19.8246,6549613.3267618,0
+GAP.US,D,20151214,000000,19.9308,20.3729,19.4221,19.5727,8009870.4726745,0
+GAP.US,D,20151215,000000,19.7561,20.0023,19.5572,19.5978,6124222.5351887,0
+GAP.US,D,20151216,000000,19.7706,20.0515,19.6953,20.008,5571720.6092423,0
+GAP.US,D,20151217,000000,20.1354,20.2262,19.1616,19.1702,8550489.0771501,0
+GAP.US,D,20151218,000000,19.1007,19.1007,18.676,18.9791,16780361.582461,0
+GAP.US,D,20151221,000000,19.066,19.2387,18.705,18.842,6741140.9734085,0
+GAP.US,D,20151222,000000,18.9347,19.6335,18.8507,19.4578,7122223.6560587,0
+GAP.US,D,20151223,000000,19.6953,19.7097,19.1702,19.566,4267421.9562938,0
+GAP.US,D,20151224,000000,19.5274,19.5814,19.2465,19.2909,1863377.3290865,0
+GAP.US,D,20151228,000000,19.2098,19.3043,18.9347,19.0949,4379291.9797555,0
+GAP.US,D,20151229,000000,19.2706,19.6789,19.2011,19.4974,4477291.5666128,0
+GAP.US,D,20151230,000000,19.4897,19.648,19.1616,19.2011,4326699.734958,0
+GAP.US,D,20151231,000000,19.1558,19.178,18.787,18.7899,4537035.5610278,0
+GAP.US,D,20160104,000000,18.5216,19.6644,18.3208,19.5891,13041860.359438,0
+GAP.US,D,20160105,000000,19.6209,20.2947,19.5244,20.1798,14972395.549412,0
+GAP.US,D,20160106,000000,19.8951,20.1798,19.2522,19.4212,8979088.4691237,0
+GAP.US,D,20160107,000000,19.0833,20.5804,19.0505,20.534,15419619.742614,0
+GAP.US,D,20160108,000000,19.2272,19.4212,17.3778,17.5911,22941028.720909,0
+GAP.US,D,20160111,000000,17.6693,17.6915,17.1635,17.4164,13206724.609278,0
+GAP.US,D,20160112,000000,17.5457,17.8247,17.177,17.5457,7924115.7835037,0
+GAP.US,D,20160113,000000,17.6307,17.8208,17.2291,17.261,6979796.8162532,0
+GAP.US,D,20160114,000000,17.2455,18.1432,17.094,17.8295,9596891.6812351,0
+GAP.US,D,20160115,000000,17.37,18.2069,17.37,17.8604,10547415.462112,0
+GAP.US,D,20160119,000000,17.7407,17.9319,17.1838,17.43,6990923.8321727,0
+GAP.US,D,20160120,000000,17.1703,17.5013,16.5631,17.2388,7702291.3652986,0
+GAP.US,D,20160121,000000,17.3614,17.8372,17.2533,17.6606,7150138.5831477,0
+GAP.US,D,20160122,000000,17.9241,18.1953,17.6606,18.1674,6754323.4827718,0
+GAP.US,D,20160125,000000,18.2513,18.4994,17.6143,17.7069,8062267.9428916,0
+GAP.US,D,20160126,000000,17.731,18.5824,17.6915,18.344,7329349.8456929,0
+GAP.US,D,20160127,000000,18.2378,18.6519,18.0148,18.2436,5382362.4198893,0
+GAP.US,D,20160128,000000,18.5216,18.5911,18.2378,18.4347,4242034.9546091,0
+GAP.US,D,20160129,000000,18.6277,19.0457,18.4772,18.9811,7579804.0551382,0
+GAP.US,D,20160201,000000,18.8054,19.0901,18.5447,18.9965,7016557.4101879,0
+GAP.US,D,20160202,000000,18.814,19.2436,18.4676,18.6519,7692898.6719721,0
+GAP.US,D,20160203,000000,18.7986,18.9579,18.2667,18.7744,7740243.3994854,0
+GAP.US,D,20160204,000000,18.3285,18.759,18.175,18.3517,9624517.5545587,0
+GAP.US,D,20160205,000000,18.2909,18.4512,17.761,18.2513,8031402.3881174,0
+GAP.US,D,20160208,000000,17.9599,18.4916,17.9163,18.4222,11068292.419628,0
+GAP.US,D,20160209,000000,18.3285,19.0139,17.7137,17.8681,11713140.289426,0
+GAP.US,D,20160210,000000,18.0583,18.123,17.2002,17.3141,10987673.355961,0
+GAP.US,D,20160211,000000,17.069,17.4936,16.9155,17.2243,6623952.9822825,0
+GAP.US,D,20160212,000000,17.4164,18.2513,17.3392,18.2233,5120897.2304445,0
+GAP.US,D,20160216,000000,18.4424,18.8392,17.9656,18.8286,8045003.4556212,0
+GAP.US,D,20160217,000000,18.9665,19.7725,18.9327,19.5418,7928758.2563468,0
+GAP.US,D,20160218,000000,19.6036,20.1132,19.2059,20.1036,7218359.4159477,0
+GAP.US,D,20160219,000000,19.7725,20.3092,19.3179,20.148,8608905.9107278,0
+GAP.US,D,20160222,000000,20.2638,20.9424,20.2474,20.7753,7358102.9250984,0
+GAP.US,D,20160223,000000,20.7483,21.1296,20.5852,20.9327,5732798.1511505,0
+GAP.US,D,20160224,000000,20.6566,21.1257,20.2184,20.9491,12633505.0914,0
+GAP.US,D,20160225,000000,20.8709,21.2628,20.4568,21.1933,10899040.561555,0
+GAP.US,D,20160226,000000,20.8101,21.4549,20.118,20.9086,12819233.014106,0
+GAP.US,D,20160229,000000,20.9684,21.4317,20.8487,21.23,8439166.0801693,0
+GAP.US,D,20160301,000000,21.2792,21.6923,21.2706,21.6238,7263214.5513516,0
+GAP.US,D,20160302,000000,21.6547,21.7849,21.4481,21.7849,5373569.5908288,0
+GAP.US,D,20160303,000000,21.7213,21.9462,21.4915,21.9134,6170681.4527754,0
+GAP.US,D,20160304,000000,21.953,22.9896,21.922,22.4887,11083789.431184,0
+GAP.US,D,20160307,000000,22.2522,23.1671,22.229,22.6074,9408338.4910785,0
+GAP.US,D,20160308,000000,22.867,23.2724,22.7241,22.7907,13455641.34278,0
+GAP.US,D,20160309,000000,22.952,23.1054,22.644,22.8071,5535205.555603,0
+GAP.US,D,20160310,000000,22.9732,23.228,22.3757,22.7241,7845760.4563159,0
+GAP.US,D,20160311,000000,23.0658,23.2115,22.7666,23.1671,6088144.6883203,0
+GAP.US,D,20160314,000000,23.0591,23.336,22.9896,23.1729,3833821.6233664,0
+GAP.US,D,20160315,000000,23.089,23.1671,22.312,22.8149,9659977.924566,0
+GAP.US,D,20160316,000000,22.0775,22.5446,21.9973,22.4829,7809445.357432,0
+GAP.US,D,20160317,000000,22.5291,23.008,22.4549,22.9587,5499052.0781794,0
+GAP.US,D,20160318,000000,23.0658,23.4114,22.9896,23.336,11958434.008528,0
+GAP.US,D,20160321,000000,23.282,23.336,22.7907,22.9056,4280032.5743359,0
+GAP.US,D,20160322,000000,22.8998,22.9732,22.2994,22.3284,8713362.0677165,0
+GAP.US,D,20160323,000000,22.3989,22.3989,21.9973,22.0533,5270429.1982924,0
+GAP.US,D,20160324,000000,22.061,22.1103,21.6788,22.0842,6184105.358294,0
+GAP.US,D,20160328,000000,22.2213,22.5224,22.1624,22.2918,4351933.4034624,0
+GAP.US,D,20160329,000000,22.3284,22.7203,22.1769,22.6585,5800615.9663347,0
+GAP.US,D,20160330,000000,22.8149,22.9654,22.6266,22.7733,6312133.3836442,0
+GAP.US,D,20160331,000000,22.867,23.035,22.5185,22.5736,7030237.2163519,0
+GAP.US,D,20160401,000000,22.4549,22.7396,22.2918,22.6228,6439732.4905035,0
+GAP.US,D,20160404,000000,22.976,23.2956,22.7174,22.8448,7811089.5449799,0
+GAP.US,D,20160405,000000,22.7174,22.7927,22.1913,22.2058,6979137.897992,0
+GAP.US,D,20160406,000000,22.258,22.5195,22.0108,22.3342,5856127.7577674,0
+GAP.US,D,20160407,000000,22.1411,22.3342,21.3603,21.4239,13279361.023255,0
+GAP.US,D,20160408,000000,19.8053,19.8893,18.1953,18.4569,42668094.524007,0
+GAP.US,D,20160411,000000,18.5727,18.9993,18.2146,18.5573,14251444.69252,0
+GAP.US,D,20160412,000000,18.5274,18.5669,17.9849,18.2475,11958477.521997,0
+GAP.US,D,20160413,000000,18.372,18.6191,18.3257,18.5196,6210330.5122951,0
+GAP.US,D,20160414,000000,18.3555,18.4898,18.1635,18.3488,5104895.6698414,0
+GAP.US,D,20160415,000000,18.372,18.6027,18.2475,18.5032,6351545.1911485,0
+GAP.US,D,20160418,000000,18.3971,18.5274,18.1114,18.482,4682578.7941188,0
+GAP.US,D,20160419,000000,18.5727,18.6605,18.3189,18.5447,6531614.2906751,0
+GAP.US,D,20160420,000000,18.5969,18.8681,18.5274,18.6191,5825859.9951891,0
+GAP.US,D,20160421,000000,18.6973,18.7832,18.3807,18.4405,4056014.870032,0
+GAP.US,D,20160422,000000,18.3971,18.6027,18.3807,18.5447,3590837.226284,0
+GAP.US,D,20160425,000000,18.4328,18.5032,18.01,18.119,4500228.3455182,0
+GAP.US,D,20160426,000000,18.1548,18.482,17.9251,18.4752,4905625.733626,0
+GAP.US,D,20160427,000000,18.2108,18.5901,17.9936,18.5515,4482583.6334021,0
+GAP.US,D,20160428,000000,18.4569,18.5032,18.1712,18.2108,5035601.5047795,0
+GAP.US,D,20160429,000000,18.2108,18.2108,17.8006,17.9395,4938011.151748,0
+GAP.US,D,20160502,000000,17.8778,17.9617,17.5689,17.7832,8129018.642024,0
+GAP.US,D,20160503,000000,17.6838,17.7137,17.3498,17.5139,7852816.8907133,0
+GAP.US,D,20160504,000000,17.398,17.7224,17.3672,17.5979,6264275.818805,0
+GAP.US,D,20160505,000000,17.3836,17.4135,16.7861,16.9271,10107213.514152,0
+GAP.US,D,20160506,000000,16.8151,16.8547,16.3363,16.7697,12848982.759183,0
+GAP.US,D,20160509,000000,16.7938,17.1355,16.7938,16.8778,6828238.3639417,0
+GAP.US,D,20160510,000000,15.0825,15.2138,14.6896,14.9368,39954177.00793,0
+GAP.US,D,20160511,000000,14.7968,15.0372,14.3557,14.3798,13010490.255617,0
+GAP.US,D,20160512,000000,14.0256,14.3798,13.6424,13.8219,18579279.921839,0
+GAP.US,D,20160513,000000,13.6289,14.1627,13.4165,13.6356,13066962.451497,0
+GAP.US,D,20160516,000000,13.6009,13.8374,13.5246,13.5836,12253697.767837,0
+GAP.US,D,20160517,000000,13.6009,13.6984,13.3422,13.4137,8732771.1474406,0
+GAP.US,D,20160518,000000,13.2968,13.349,13.1569,13.2264,7983716.8050884,0
+GAP.US,D,20160519,000000,13.3982,13.5362,13.1569,13.3731,13170610.501184,0
+GAP.US,D,20160520,000000,13.4715,14.0082,13.3982,13.9378,19630322.926698,0
+GAP.US,D,20160523,000000,13.9454,14.4493,13.8846,14.2486,22695288.470722,0
+GAP.US,D,20160524,000000,14.3402,14.4947,13.93,14.0005,12080153.616751,0
+GAP.US,D,20160525,000000,14.0449,14.2013,14.0005,14.1481,10630716.820398,0
+GAP.US,D,20160526,000000,14.2708,14.3026,13.9416,13.9774,7645580.8813689,0
+GAP.US,D,20160527,000000,14.0082,14.1481,13.9378,14.0314,6480510.8281752,0
+GAP.US,D,20160531,000000,14.1095,14.1588,13.7148,13.9223,14511691.504803,0
+GAP.US,D,20160601,000000,13.8846,14.0835,13.7225,13.8306,12095740.763354,0
+GAP.US,D,20160602,000000,13.8374,14.3026,13.8306,14.1839,12047063.694829,0
+GAP.US,D,20160603,000000,14.7041,15.0372,14.4725,14.7727,13952238.820028,0
+GAP.US,D,20160606,000000,14.7176,14.8769,14.5729,14.7427,7934628.4306672,0
+GAP.US,D,20160607,000000,14.819,15.1453,14.7514,15.0304,6901755.407671,0
+GAP.US,D,20160608,000000,15.1143,15.1607,14.9368,15.1143,5650771.1159162,0
+GAP.US,D,20160609,000000,15.0584,15.0584,14.7041,14.9416,5816117.122032,0
+GAP.US,D,20160610,000000,14.5652,14.735,14.3644,14.6424,5706171.0155687,0
+GAP.US,D,20160613,000000,14.6424,14.8055,14.5265,14.6346,6219273.5664309,0
+GAP.US,D,20160614,000000,14.5652,14.8673,14.4647,14.7128,6515558.8562519,0
+GAP.US,D,20160615,000000,14.7669,15.3142,14.7427,14.959,6966582.1898049,0
+GAP.US,D,20160616,000000,14.819,15.0062,14.653,14.9657,6006750.6704722,0
+GAP.US,D,20160617,000000,15.0062,15.8113,14.9986,15.5796,13739476.599984,0
+GAP.US,D,20160620,000000,15.7659,16.2813,15.7659,16.0362,18675451.942954,0
+GAP.US,D,20160621,000000,16.0188,16.0188,15.6655,15.901,7303121.5835867,0
+GAP.US,D,20160622,000000,16.0188,16.2369,15.9271,15.9512,5340279.7141503,0
+GAP.US,D,20160623,000000,16.1577,16.3074,16.0815,16.2003,5766726.2253901,0
+GAP.US,D,20160624,000000,15.5719,15.9271,15.5545,15.7861,11746286.15724,0
+GAP.US,D,20160627,000000,15.6732,15.6974,14.959,15.5303,9909357.7657145,0
+GAP.US,D,20160628,000000,15.6414,16.2417,15.6018,16.0526,8151156.6379429,0
+GAP.US,D,20160629,000000,16.1288,16.4396,16.0815,16.2495,7490348.648941,0
+GAP.US,D,20160630,000000,16.3218,16.4232,15.9358,16.4232,7341601.9956244,0
+GAP.US,D,20160701,000000,16.4068,16.8064,16.3904,16.7446,7062080.7881679,0
+GAP.US,D,20160705,000000,16.6645,16.7582,16.2205,16.6404,8851641.6594096,0
+GAP.US,D,20160706,000000,16.6017,17.094,16.43,17.0486,15185814.615648,0
+GAP.US,D,20160707,000000,17.0158,17.1268,16.6404,16.9241,14174836.120345,0
+GAP.US,D,20160708,000000,17.8083,18.1586,17.6896,17.761,17412836.086233,0
+GAP.US,D,20160711,000000,17.9405,18.15,17.7465,17.9183,9907152.0471956,0
+GAP.US,D,20160712,000000,18.1412,18.3315,18.0052,18.2841,5412425.0475372,0
+GAP.US,D,20160713,000000,18.2687,18.2929,17.8855,18.2156,7781895.1146636,0
+GAP.US,D,20160714,000000,18.3778,18.4183,18.1056,18.1586,5202747.1036935,0
+GAP.US,D,20160715,000000,18.2445,18.3951,18.1586,18.1973,5330261.2556827,0
+GAP.US,D,20160718,000000,18.2764,18.7214,18.1973,18.6837,7042346.3934532,0
+GAP.US,D,20160719,000000,18.6036,18.8401,18.6036,18.7378,7947072.247074,0
+GAP.US,D,20160720,000000,18.8478,19.009,18.6741,18.9511,4337038.3282412,0
+GAP.US,D,20160721,000000,18.9887,19.1606,18.9009,18.9569,5755470.7411304,0
+GAP.US,D,20160722,000000,18.9655,19.0602,18.7137,19.0428,5783377.3799395,0
+GAP.US,D,20160725,000000,19.4897,19.7947,19.397,19.6605,13441084.01497,0
+GAP.US,D,20160726,000000,19.7407,20.2947,19.7407,20.1538,9365039.4802473,0
+GAP.US,D,20160727,000000,20.1866,20.3024,19.7319,20.0138,8876362.4905881,0
+GAP.US,D,20160728,000000,20.0273,20.0515,19.4327,19.7407,9132251.739653,0
+GAP.US,D,20160729,000000,19.7561,20.1866,19.5679,20.1779,8546409.1713129,0
+GAP.US,D,20160801,000000,20.0205,20.1094,19.7407,20.0003,8907722.2340582,0
+GAP.US,D,20160802,000000,20.0003,20.0003,18.9086,18.9434,11281357.161892,0
+GAP.US,D,20160803,000000,18.6693,19.6373,17.9559,19.5679,11442139.433825,0
+GAP.US,D,20160804,000000,19.5997,19.9279,19.5997,19.7155,11465276.167486,0
+GAP.US,D,20160805,000000,19.7947,20.201,19.7484,20.0611,6161372.6782841,0
+GAP.US,D,20160808,000000,20.092,20.2396,20.0003,20.0417,5318279.5108866,0
+GAP.US,D,20160809,000000,19.6769,19.7155,18.6133,18.786,14473130.282035,0
+GAP.US,D,20160810,000000,18.8787,19.2175,18.7542,18.7996,7838433.616783,0
+GAP.US,D,20160811,000000,19.3092,19.6808,19.2638,19.5438,8773441.7374721,0
+GAP.US,D,20160812,000000,19.5833,19.7783,19.4492,19.5534,7233489.6711143,0
+GAP.US,D,20160815,000000,19.6857,19.9916,19.5833,19.8642,5957347.3414103,0
+GAP.US,D,20160816,000000,19.7947,19.8816,19.5949,19.6693,5693303.460846,0
+GAP.US,D,20160817,000000,19.482,19.9578,19.4742,19.9192,6566949.3004472,0
+GAP.US,D,20160818,000000,20.0669,20.3439,19.8024,20.2474,12119586.144956,0
+GAP.US,D,20160819,000000,20.2638,21.0775,20.1094,21.0389,22615434.000887,0
+GAP.US,D,20160822,000000,20.9665,21.2734,20.8371,21.0167,9602236.5858094,0
+GAP.US,D,20160823,000000,21.1267,21.2734,20.9723,21.118,6263919.4227644,0
+GAP.US,D,20160824,000000,21.007,21.1489,20.8217,20.8371,5741411.7461556,0
+GAP.US,D,20160825,000000,20.8371,20.9056,20.5224,20.6479,7092665.5774567,0
+GAP.US,D,20160826,000000,20.7329,20.9539,20.5708,20.7185,4381371.3020042,0
+GAP.US,D,20160829,000000,20.6779,20.8506,20.5784,20.7185,4708846.4255549,0
+GAP.US,D,20160830,000000,20.5552,20.6074,19.7947,19.8266,8744543.6131663,0
+GAP.US,D,20160831,000000,19.872,19.9028,19.2783,19.4569,9425604.0143839,0
+GAP.US,D,20160901,000000,19.5592,19.5756,19.0467,19.2088,8947547.4195283,0
+GAP.US,D,20160902,000000,18.7784,19.0515,18.4646,18.7137,9272808.5362802,0
+GAP.US,D,20160906,000000,18.7465,18.7465,18.2591,18.3315,9881227.343345,0
+GAP.US,D,20160907,000000,18.1818,18.7059,18.1818,18.6133,8225213.4559082,0
+GAP.US,D,20160908,000000,18.4974,18.6982,18.4646,18.5573,5424502.1075533,0
+GAP.US,D,20160909,000000,18.4646,18.4974,18.2417,18.2687,5383880.2111669,0
+GAP.US,D,20160912,000000,18.175,18.7378,18.0737,18.6529,6281379.7206501,0
+GAP.US,D,20160913,000000,18.4646,18.6191,18.0341,18.0341,8381344.9667176,0
+GAP.US,D,20160914,000000,18.064,18.2445,17.9559,18.0341,5264712.3571524,0
+GAP.US,D,20160915,000000,17.9559,18.456,17.844,18.4386,5622260.4687012,0
+GAP.US,D,20160916,000000,18.3527,18.5187,18.1953,18.2841,6462457.9182686,0
+GAP.US,D,20160919,000000,18.3613,18.4974,18.1354,18.1354,3793624.5013307,0
+GAP.US,D,20160920,000000,17.9559,18.0274,17.5949,17.6741,9062503.7912604,0
+GAP.US,D,20160921,000000,17.7388,17.7909,17.3527,17.5873,9636872.2719554,0
+GAP.US,D,20160922,000000,17.6896,17.7909,17.4308,17.6664,6950362.0258164,0
+GAP.US,D,20160923,000000,17.6442,17.9559,17.6442,17.6963,4681490.9573669,0
+GAP.US,D,20160926,000000,17.6519,17.6741,17.3614,17.3922,4882900.305861,0
+GAP.US,D,20160927,000000,17.454,17.5563,17.2205,17.4386,6066768.1781277,0
+GAP.US,D,20160928,000000,17.4714,17.5177,17.094,17.2591,5165252.9969776,0
+GAP.US,D,20160929,000000,17.2755,17.3855,16.9782,16.9782,4654486.7050444,0
+GAP.US,D,20160930,000000,17.1094,17.4965,17.04,17.4,5442001.7747692,0
+GAP.US,D,20161003,000000,17.3045,17.4308,17.0534,17.2495,6805791.6295923,0
+GAP.US,D,20161004,000000,17.2659,17.3778,17.1326,17.2185,4261968.2680442,0
+GAP.US,D,20161005,000000,17.2495,17.8836,17.2495,17.8131,7109622.3623315,0
+GAP.US,D,20161006,000000,17.7243,18.0959,17.5197,18.01,9683260.7391619,0
+GAP.US,D,20161007,000000,19.1788,21.0843,19.1712,20.7531,40298604.772216,0
+GAP.US,D,20161010,000000,20.8709,21.2416,20.7899,20.8864,10904141.997904,0
+GAP.US,D,20161011,000000,20.8246,21.1615,20.7599,20.9964,5663383.8060284,0
+GAP.US,D,20161012,000000,20.9964,21.2946,20.8246,21.2261,6137469.2787221,0
+GAP.US,D,20161013,000000,21.0919,21.0987,20.7049,20.978,4312520.5599231,0
+GAP.US,D,20161014,000000,20.978,21.1615,20.8323,20.9096,3491768.4513049,0
+GAP.US,D,20161017,000000,20.8709,21.0601,20.6325,20.6798,4678348.6632063,0
+GAP.US,D,20161018,000000,20.8487,20.8487,20.3526,20.4848,7293536.1877498,0
+GAP.US,D,20161019,000000,20.5486,20.9964,20.3873,20.9588,5454774.0142717,0
+GAP.US,D,20161020,000000,20.9018,21.0987,20.842,20.9356,2733339.0282213,0
+GAP.US,D,20161021,000000,20.7223,20.8912,20.6026,20.8767,2862120.2510178,0
+GAP.US,D,20161024,000000,20.9356,21.2039,20.8082,20.9877,3212675.1263041,0
+GAP.US,D,20161025,000000,20.6586,21.0369,20.4877,21.0369,3489407.3275358,0
+GAP.US,D,20161026,000000,20.894,21.6142,20.894,21.3448,6307211.1813505,0
+GAP.US,D,20161027,000000,21.4259,21.4945,20.9636,21.0437,3840794.1389286,0
+GAP.US,D,20161028,000000,21.0147,21.6094,21.0147,21.4877,5475868.7229437,0
+GAP.US,D,20161031,000000,21.5582,21.8265,21.5263,21.8111,7531621.1753085,0
+GAP.US,D,20161101,000000,21.3921,21.8265,21.0679,21.2184,7819866.8335153,0
+GAP.US,D,20161102,000000,21.0601,21.4182,21.0302,21.2744,5440775.109327,0
+GAP.US,D,20161103,000000,20.7899,20.9636,20.1432,20.2618,9461150.3752964,0
+GAP.US,D,20161104,000000,20.3729,20.7455,20.3082,20.3671,6017393.8580459,0
+GAP.US,D,20161107,000000,20.7049,21.3535,20.7049,21.3217,8554409.4335969,0
+GAP.US,D,20161108,000000,21.5658,21.8023,20.6731,20.9356,9103193.0299219,0
+GAP.US,D,20161109,000000,20.6412,21.7415,20.5322,21.6711,7830482.048144,0
+GAP.US,D,20161110,000000,21.922,23.0272,21.922,22.5958,10906999.382438,0
+GAP.US,D,20161111,000000,22.4143,23.0359,22.2782,22.9818,7610243.7995268,0
+GAP.US,D,20161114,000000,23.1884,24.1112,23.1489,23.7946,9195474.7396042,0
+GAP.US,D,20161115,000000,23.6836,23.8177,23.1421,23.588,4407613.0325653,0
+GAP.US,D,20161116,000000,23.008,24.1112,23.008,24.0552,6298733.3069306,0
+GAP.US,D,20161117,000000,24.0552,24.3003,23.754,24.2791,6711444.0661163,0
+GAP.US,D,20161118,000000,22.3322,22.4355,20.0099,20.2464,39983338.285127,0
+GAP.US,D,20161121,000000,20.2937,20.842,19.6991,19.7571,14935969.594784,0
+GAP.US,D,20161122,000000,19.9462,20.617,19.896,20.453,12288186.337013,0
+GAP.US,D,20161123,000000,20.0901,20.868,20.0235,20.6962,7434892.8033984,0
+GAP.US,D,20161125,000000,20.8632,20.9192,20.1499,20.2146,3280911.4996292,0
+GAP.US,D,20161128,000000,20.2715,20.3729,20.0563,20.1432,11086665.46435,0
+GAP.US,D,20161129,000000,20.2146,20.3593,19.8835,19.954,7491253.1074975,0
+GAP.US,D,20161130,000000,19.843,20.287,19.6065,19.7416,8781694.7922966,0
+GAP.US,D,20161201,000000,19.6509,20.3623,19.6229,19.8044,8363009.2192554,0
+GAP.US,D,20161202,000000,19.3053,19.6991,18.9811,19.2108,9789033.6966379,0
+GAP.US,D,20161205,000000,19.2812,20.0659,19.2426,19.7243,9219334.6256961,0
+GAP.US,D,20161206,000000,19.843,20.0167,19.6769,19.9781,6068876.5093564,0
+GAP.US,D,20161207,000000,19.9617,20.952,19.9212,20.952,8294836.0440656,0
+GAP.US,D,20161208,000000,20.952,21.1489,20.5051,20.9356,10212758.543928,0
+GAP.US,D,20161209,000000,20.9096,21.0369,20.3343,20.5051,7539715.7167777,0
+GAP.US,D,20161212,000000,20.4916,20.7599,20.229,20.4433,5335569.899032,0
+GAP.US,D,20161213,000000,20.5051,20.5804,20.0563,20.1499,7233526.9683743,0
+GAP.US,D,20161214,000000,20.1992,20.4781,20.0235,20.0717,5458263.3801578,0
+GAP.US,D,20161215,000000,20.0813,20.3555,20.0041,20.2146,5546499.3731579,0
+GAP.US,D,20161216,000000,20.175,20.1914,18.8072,18.9009,10869959.059054,0
+GAP.US,D,20161219,000000,19.0061,19.2339,18.788,18.9173,6885722.7660178,0
+GAP.US,D,20161220,000000,19.037,19.4057,19.0013,19.0862,5232848.0646364,0
+GAP.US,D,20161221,000000,19.0698,19.2184,18.7031,18.7764,4209902.3290277,0
+GAP.US,D,20161222,000000,18.7107,18.761,17.6471,17.7716,8750279.1029364,0
+GAP.US,D,20161223,000000,17.8903,18.3555,17.7909,17.8498,5649160.0814884,0
+GAP.US,D,20161227,000000,17.9531,18.2581,17.8787,17.9607,3260562.7361584,0
+GAP.US,D,20161228,000000,17.9377,18.0882,17.733,17.9463,3388133.8700726,0
+GAP.US,D,20161229,000000,18.0033,18.1818,17.8276,17.9675,4820023.3416005,0
+GAP.US,D,20161230,000000,17.9155,18.1847,17.7716,17.9231,5963933.4159169,0
+GAP.US,D,20170103,000000,18.1432,18.8324,18.123,18.7532,11451288.658926,0
+GAP.US,D,20170104,000000,19.4964,19.9096,19.2899,19.3265,12375756.159506,0
+GAP.US,D,20170105,000000,18.344,19.0081,18.1683,18.5679,16636326.816333,0
+GAP.US,D,20170106,000000,19.4298,19.5341,18.4984,18.6403,20484031.308724,0
+GAP.US,D,20170109,000000,18.7107,19.1904,18.5274,19.0409,9029217.0226869,0
+GAP.US,D,20170110,000000,18.9839,19.2803,18.927,19.0959,7317657.1546623,0
+GAP.US,D,20170111,000000,19.3265,19.4298,18.5718,18.927,5023985.4803391,0
+GAP.US,D,20170112,000000,18.927,19.3034,18.7996,19.1664,8204926.8545375,0
+GAP.US,D,20170113,000000,19.2088,19.3353,18.8324,18.8961,5927591.380123,0
+GAP.US,D,20170117,000000,19.066,19.7947,18.9907,19.287,9082701.2936209,0
+GAP.US,D,20170118,000000,19.2387,19.287,18.7368,19.1432,5975786.6923728,0
+GAP.US,D,20170119,000000,19.2088,19.3661,18.9877,19.066,5154324.8997783,0
+GAP.US,D,20170120,000000,19.2484,19.4067,19.1596,19.3265,4871308.1102257,0
+GAP.US,D,20170123,000000,19.1278,19.287,18.7764,18.9753,4322841.5406112,0
+GAP.US,D,20170124,000000,19.1026,19.3517,19.0157,19.3101,6486249.4260503,0
+GAP.US,D,20170125,000000,19.3661,19.507,19.2223,19.4385,6181704.8651948,0
+GAP.US,D,20170126,000000,19.4163,19.5997,19.0563,19.066,6849159.0187334,0
+GAP.US,D,20170127,000000,19.0804,19.1432,17.9984,18.0341,7634558.5049845,0
+GAP.US,D,20170130,000000,18.1432,18.3671,17.8971,18.2735,7852326.8461574,0
+GAP.US,D,20170131,000000,17.9936,18.4308,17.5931,18.3932,11188863.065034,0
+GAP.US,D,20170201,000000,18.4646,18.5042,17.6818,17.9936,10212873.543813,0
+GAP.US,D,20170202,000000,18.064,18.425,17.8971,18.2011,5790834.7598825,0
+GAP.US,D,20170203,000000,18.2987,18.7513,18.1432,18.344,6740751.4242478,0
+GAP.US,D,20170206,000000,18.3131,18.482,18.2349,18.3527,7663271.179025,0
+GAP.US,D,20170207,000000,18.2735,18.4472,18.0978,18.1596,7356009.0983597,0
+GAP.US,D,20170208,000000,18.1934,18.6818,17.9753,18.6171,4885673.7715609,0
+GAP.US,D,20170209,000000,18.456,19.2484,18.4183,19.1432,7648616.4639242,0
+GAP.US,D,20170210,000000,19.2484,19.6875,19.2146,19.454,7487371.0843457,0
+GAP.US,D,20170213,000000,19.454,19.4704,18.7185,18.872,7287784.1214198,0
+GAP.US,D,20170214,000000,18.8806,19.3265,18.8082,19.3265,5462771.1684506,0
+GAP.US,D,20170215,000000,19.3353,19.4888,19.0563,19.48,6521797.8590328,0
+GAP.US,D,20170216,000000,19.4888,19.592,19.0959,19.2146,5087519.2907908,0
+GAP.US,D,20170217,000000,19.0882,19.5997,18.9531,19.5428,5268489.7407691,0
+GAP.US,D,20170221,000000,19.7908,20.1267,19.6451,19.9916,7264454.6852487,0
+GAP.US,D,20170222,000000,20.0785,20.173,19.5997,19.8622,5870265.4914022,0
+GAP.US,D,20170223,000000,19.6451,19.6779,19.0717,19.1432,10094478.57191,0
+GAP.US,D,20170224,000000,19.4067,20.0533,18.5274,19.7261,14521729.647934,0
+GAP.US,D,20170227,000000,19.7185,20.2368,19.6152,20.1267,7225658.2825355,0
+GAP.US,D,20170228,000000,20.0061,20.0785,19.5118,19.8236,8513678.7535353,0
+GAP.US,D,20170301,000000,19.9173,20.0147,19.1432,19.4298,8792911.9432613,0
+GAP.US,D,20170302,000000,19.5514,20.3121,19.4067,20.0689,9558012.3957216,0
+GAP.US,D,20170303,000000,20.0881,20.2136,19.5582,19.7185,7059279.349523,0
+GAP.US,D,20170306,000000,19.6953,19.7735,19.2117,19.48,4887682.6434294,0
+GAP.US,D,20170307,000000,19.4163,19.6373,19.287,19.3101,6473355.9704526,0
+GAP.US,D,20170308,000000,19.3265,19.48,19.2002,19.3517,7748475.7336099,0
+GAP.US,D,20170309,000000,19.2648,19.4231,19.1354,19.2745,5044671.9912205,0
+GAP.US,D,20170310,000000,19.3922,19.5341,19.2117,19.3835,3930024.7255305,0
+GAP.US,D,20170313,000000,19.3835,19.48,18.7368,18.7996,6238285.8447493,0
+GAP.US,D,20170314,000000,18.7996,18.9491,18.5418,18.927,4597830.0949348,0
+GAP.US,D,20170315,000000,19.0322,19.1278,18.7445,19.066,5336901.2040094,0
+GAP.US,D,20170316,000000,19.0409,19.2088,18.9019,19.1094,3545531.4156544,0
+GAP.US,D,20170317,000000,19.2002,19.2947,19.0119,19.2484,6627105.636793,0
+GAP.US,D,20170320,000000,19.2571,19.3034,18.6577,18.7368,5776947.7467181,0
+GAP.US,D,20170321,000000,18.7532,18.7686,17.7716,18.2272,10954176.272282,0
+GAP.US,D,20170322,000000,18.2108,18.4386,17.9231,18.425,4754958.2714161,0
+GAP.US,D,20170323,000000,18.8478,19.0689,18.5679,18.6075,6672565.816638,0
+GAP.US,D,20170324,000000,18.5679,18.6403,18.3932,18.5853,4381461.4370493,0
+GAP.US,D,20170327,000000,18.3845,18.8565,18.3845,18.5921,4798213.7687771,0
+GAP.US,D,20170328,000000,18.5988,19.0157,18.456,18.9907,3940765.3003944,0
+GAP.US,D,20170329,000000,19.1026,19.8546,19.0157,19.7435,10935677.867324,0
+GAP.US,D,20170330,000000,19.6615,19.8941,19.3555,19.5264,10134554.477851,0
+GAP.US,D,20170331,000000,19.4298,19.7349,19.3797,19.4009,7405589.5894069,0
+GAP.US,D,20170403,000000,19.3835,19.4231,18.9945,19.1152,7077247.3045595,0
+GAP.US,D,20170404,000000,19.0534,19.0766,18.455,18.6973,7238101.0629074,0
+GAP.US,D,20170405,000000,18.8024,18.9559,18.4424,18.4636,5498107.2142579,0
+GAP.US,D,20170406,000000,18.6827,19.5775,18.6827,19.3922,10239133.923005,0
+GAP.US,D,20170407,000000,19.3429,19.6895,19.3025,19.3749,6834263.9435123,0
+GAP.US,D,20170410,000000,19.4888,19.9221,19.4714,19.593,4596572.3484426,0
+GAP.US,D,20170411,000000,19.6181,19.7551,19.3092,19.7551,5525744.4839664,0
+GAP.US,D,20170412,000000,19.7686,19.8275,19.5602,19.593,3441850.2128471,0
+GAP.US,D,20170413,000000,19.5679,19.6605,19.092,19.0998,6447184.6902716,0
+GAP.US,D,20170417,000000,19.3507,19.4163,19.0621,19.2638,6508550.0794646,0
+GAP.US,D,20170418,000000,19.2214,19.3922,19.1074,19.286,4096857.4418739,0
+GAP.US,D,20170419,000000,19.3507,19.8169,19.2725,19.5283,5540784.6040879,0
+GAP.US,D,20170420,000000,19.9974,20.5099,19.897,20.4926,12569040.921516,0
+GAP.US,D,20170421,000000,20.561,20.6798,20.228,20.6489,6369324.5878148,0
+GAP.US,D,20170424,000000,20.8816,21.0919,20.6364,20.8574,8592743.7646994,0
+GAP.US,D,20170425,000000,21.0843,21.0843,20.6895,20.898,4540971.4579998,0
+GAP.US,D,20170426,000000,21.0679,21.312,21.0031,21.1634,5205357.911898,0
+GAP.US,D,20170427,000000,21.5456,21.5456,21.0523,21.2434,4000280.3310741,0
+GAP.US,D,20170428,000000,21.2058,21.228,20.9076,21.1257,5255977.546052,0
+GAP.US,D,20170501,000000,21.1701,21.2213,20.7233,20.8816,5410768.4275692,0
+GAP.US,D,20170502,000000,20.8816,21.1634,20.8014,21.1634,5093101.4473807,0
+GAP.US,D,20170503,000000,21.0523,21.2174,20.8448,21.0523,4510277.8850358,0
+GAP.US,D,20170504,000000,21.0215,21.1962,20.7135,20.7233,4638362.8923111,0
+GAP.US,D,20170505,000000,20.8728,21.287,20.8574,21.228,4782458.7845044,0
+GAP.US,D,20170508,000000,21.3497,21.3497,21.0283,21.2213,5787591.9703268,0
+GAP.US,D,20170509,000000,21.3911,21.5273,21.228,21.2946,3599839.334415,0
+GAP.US,D,20170510,000000,21.2618,21.674,21.1499,21.5524,5801952.451487,0
+GAP.US,D,20170511,000000,21.6248,21.6248,20.5775,20.7677,8330980.1971741,0
+GAP.US,D,20170512,000000,20.7049,20.7377,20.0515,20.2136,6444348.0264366,0
+GAP.US,D,20170515,000000,20.3681,20.536,20.118,20.2464,8108572.491263,0
+GAP.US,D,20170516,000000,20.1721,20.1721,19.5534,19.8275,8862984.1706095,0
+GAP.US,D,20170517,000000,19.5283,19.5534,18.9753,18.9877,11610264.085815,0
+GAP.US,D,20170518,000000,19.3661,19.5042,18.6085,18.6973,16060452.976781,0
+GAP.US,D,20170519,000000,19.3507,19.4067,17.7638,17.9627,24361861.626898,0
+GAP.US,D,20170522,000000,17.9965,18.1895,17.7436,17.9337,10379007.972566,0
+GAP.US,D,20170523,000000,17.9337,18.1644,17.7638,17.9965,10247803.4639,0
+GAP.US,D,20170524,000000,17.9781,18.0438,17.7176,17.8913,8385311.9447397,0
+GAP.US,D,20170525,000000,18.1336,18.1973,17.7301,17.7552,8521610.6375093,0
+GAP.US,D,20170526,000000,17.6818,18.1808,17.6211,18.0756,7582559.9082431,0
+GAP.US,D,20170530,000000,18.1336,18.3913,18.0853,18.1731,6856867.119147,0
+GAP.US,D,20170531,000000,18.2311,18.2609,17.8749,18.1394,8927662.7997383,0
+GAP.US,D,20170601,000000,18.1731,18.5206,18.01,18.3749,7364509.7655496,0
+GAP.US,D,20170602,000000,18.4898,18.5119,18.0679,18.1895,7524057.0837602,0
+GAP.US,D,20170605,000000,18.4077,18.481,17.9781,18.093,9348019.4972374,0
+GAP.US,D,20170606,000000,17.9337,17.9627,17.6567,17.8122,11023703.545219,0
+GAP.US,D,20170607,000000,17.8845,18.0438,17.76,17.8411,6142081.7065502,0
+GAP.US,D,20170608,000000,17.899,18.1596,17.7938,17.9685,7019821.9564786,0
+GAP.US,D,20170609,000000,18.0139,18.4898,17.8913,18.4077,7834259.4317607,0
+GAP.US,D,20170612,000000,18.3517,18.8266,18.3343,18.6499,11060483.823819,0
+GAP.US,D,20170613,000000,18.6171,18.9491,18.4598,18.8845,7503796.3832646,0
+GAP.US,D,20170614,000000,18.8758,18.8758,18.455,18.7465,6000624.5955064,0
+GAP.US,D,20170615,000000,18.5988,18.8266,18.3826,18.6171,7000332.0660243,0
+GAP.US,D,20170616,000000,18.4299,18.5032,18.1731,18.455,7975146.7235534,0
+GAP.US,D,20170619,000000,18.5602,18.6673,18.2233,18.5679,5277191.3987494,0
+GAP.US,D,20170620,000000,18.5457,18.5988,17.7938,17.8411,5802170.0188375,0
+GAP.US,D,20170621,000000,17.8189,17.899,17.5602,17.6567,7188771.2923306,0
+GAP.US,D,20170622,000000,17.6654,17.9559,17.5795,17.7552,5540004.4697315,0
+GAP.US,D,20170623,000000,17.7938,17.8672,17.5699,17.7127,8035554.8164046,0
+GAP.US,D,20170626,000000,17.7716,18.0438,17.7716,17.8749,7088967.9685351,0
+GAP.US,D,20170627,000000,17.8749,18.2957,17.8749,18.1558,9795434.3208791,0
+GAP.US,D,20170628,000000,18.2233,18.3662,18.0438,18.1258,6500347.7903551,0
+GAP.US,D,20170629,000000,18.1558,18.3005,17.7552,17.9251,6767624.1001251,0
+GAP.US,D,20170630,000000,17.9337,18.0612,17.7378,17.9173,8543884.3540134,0
+GAP.US,D,20170703,000000,18.0534,18.7426,18.0457,18.6673,6794025.3800766,0
+GAP.US,D,20170705,000000,18.6317,18.9337,18.5264,18.8034,7878585.1532786,0
+GAP.US,D,20170706,000000,18.3623,18.6229,18.2909,18.5013,12039028.207354,0
+GAP.US,D,20170707,000000,18.5515,18.704,18.4289,18.4434,8087786.5210214,0
+GAP.US,D,20170710,000000,18.2909,18.3083,17.1249,17.2813,15588314.213856,0
+GAP.US,D,20170711,000000,17.2725,17.3855,17.1384,17.2725,7773031.835223,0
+GAP.US,D,20170712,000000,17.3373,17.6047,17.2957,17.5727,7402027.7010706,0
+GAP.US,D,20170713,000000,17.6722,18.8034,17.5805,18.5583,17795120.569485,0
+GAP.US,D,20170714,000000,19.0409,19.2262,18.8034,18.9665,12574750.510411,0
+GAP.US,D,20170717,000000,18.8768,19.2764,18.8208,19.0322,5642849.5922923,0
+GAP.US,D,20170718,000000,18.9829,19.0322,18.6171,18.7966,3929832.0230202,0
+GAP.US,D,20170719,000000,18.8681,19.0322,18.7552,18.9743,3177000.2970514,0
+GAP.US,D,20170720,000000,19.0322,19.2764,18.7966,19.1538,4319560.4177605,0
+GAP.US,D,20170721,000000,19.12,19.4298,18.9743,19.3739,6274805.0425285,0
+GAP.US,D,20170724,000000,19.1538,19.2387,18.8034,18.8768,4671428.9854292,0
+GAP.US,D,20170725,000000,19.0476,19.7349,19.0081,19.5292,5962595.8947296,0
+GAP.US,D,20170726,000000,19.5128,19.5447,19.2349,19.5216,3495711.6005218,0
+GAP.US,D,20170727,000000,19.5292,19.8111,19.4067,19.7648,5443342.4040615,0
+GAP.US,D,20170728,000000,19.7319,19.7571,19.2194,19.3825,7344192.0831289,0
+GAP.US,D,20170731,000000,19.4617,19.4888,19.2532,19.4154,13989564.053039,0
+GAP.US,D,20170801,000000,19.4221,19.5128,19.12,19.455,7869208.0004771,0
+GAP.US,D,20170802,000000,19.3575,19.455,18.9473,19.0814,5471498.727306,0
+GAP.US,D,20170803,000000,18.9983,19.48,18.9983,19.12,4474968.7761387,0
+GAP.US,D,20170804,000000,19.2696,19.4974,19.204,19.4462,3478385.9871863,0
+GAP.US,D,20170807,000000,19.4974,19.7069,19.4462,19.5862,4067434.0478222,0
+GAP.US,D,20170808,000000,19.7725,20.2609,19.7493,20.0235,6690608.3661947,0
+GAP.US,D,20170809,000000,19.7899,19.8063,19.0727,19.3651,7011654.8925592,0
+GAP.US,D,20170810,000000,19.1788,19.1788,18.7127,18.7802,6292555.4302147,0
+GAP.US,D,20170811,000000,18.7378,19.1538,18.704,18.8614,4528467.5515628,0
+GAP.US,D,20170814,000000,19.0573,19.1296,18.7378,18.8208,5782509.1826079,0
+GAP.US,D,20170815,000000,18.7378,18.7378,17.9695,17.9791,8494869.5380772,0
+GAP.US,D,20170816,000000,18.3971,18.6577,18.3227,18.3874,6103465.5739272,0
+GAP.US,D,20170817,000000,18.2011,18.6827,18.095,18.48,12240999.086819,0
+GAP.US,D,20170818,000000,18.7378,19.4714,17.9559,18.453,22658024.363777,0
+GAP.US,D,20170821,000000,18.48,18.48,17.7928,18.3874,9678819.2571091,0
+GAP.US,D,20170822,000000,18.5187,18.7802,18.3372,18.704,5453329.781479,0
+GAP.US,D,20170823,000000,18.6895,18.954,18.6827,18.8932,6784111.5611441,0
+GAP.US,D,20170824,000000,19.204,19.5611,18.9163,18.9907,7906744.5846282,0
+GAP.US,D,20170825,000000,19.0573,19.48,19.0573,19.3651,5483028.7608413,0
+GAP.US,D,20170828,000000,19.3999,19.4462,18.9829,19.0573,4672634.9301713,0
+GAP.US,D,20170829,000000,18.8864,19.2609,18.7204,19.2194,3622077.825729,0
+GAP.US,D,20170830,000000,19.1538,19.2436,19.0573,19.1296,2946819.2205216,0
+GAP.US,D,20170831,000000,19.146,19.3575,19.1113,19.2436,4298757.8709589,0
+GAP.US,D,20170901,000000,19.48,19.8294,19.4298,19.7571,4729108.1620857,0
+GAP.US,D,20170905,000000,19.8063,19.9597,19.4974,19.5775,7368403.1850866,0
+GAP.US,D,20170906,000000,19.816,21.1045,19.7976,21.035,17029450.297774,0
+GAP.US,D,20170907,000000,21.0919,21.1808,20.6451,21.1093,7645566.3768789,0
+GAP.US,D,20170908,000000,21.0679,21.1267,20.5958,20.9404,6830118.76747,0
+GAP.US,D,20170911,000000,20.9945,21.2812,20.842,21.1363,7252479.1566627,0
+GAP.US,D,20170912,000000,21.6142,22.8767,21.3448,22.4935,18048525.406617,0
+GAP.US,D,20170913,000000,22.1363,23.2048,22.005,22.9915,13541461.302157,0
+GAP.US,D,20170914,000000,22.9577,23.0764,22.4781,22.6478,7711256.1761693,0
+GAP.US,D,20170915,000000,22.5745,22.95,22.5011,22.8043,6224411.2640049,0
+GAP.US,D,20170918,000000,22.8139,22.9828,22.5514,22.7309,6038139.4229224,0
+GAP.US,D,20170919,000000,23.1391,23.2164,22.5745,22.7618,6861767.5647057,0
+GAP.US,D,20170920,000000,22.7695,22.9423,22.45,22.8139,5735794.3643758,0
+GAP.US,D,20170921,000000,22.8496,22.9259,22.5928,22.699,3369549.4742099,0
+GAP.US,D,20170922,000000,22.6807,23.2106,22.6296,23.1054,6285054.5368016,0
+GAP.US,D,20170925,000000,23.1459,23.8293,23.1391,23.725,7532559.8230202,0
+GAP.US,D,20170926,000000,23.7588,24.0822,23.6816,23.8785,4508733.1568481,0
+GAP.US,D,20170927,000000,23.9287,24.254,23.7154,24.1961,5677101.9454876,0
+GAP.US,D,20170928,000000,24.0909,24.2145,23.8206,24.0494,4123665.883581,0
+GAP.US,D,20170929,000000,24.1237,24.1807,23.8602,24.0571,4212390.885102,0
+GAP.US,D,20171002,000000,23.8873,24.0909,23.3418,24.033,7056660.2530383,0
+GAP.US,D,20171003,000000,24.1082,24.1903,23.5735,23.7782,4197308.2875455,0
+GAP.US,D,20171004,000000,23.8447,24.3852,23.6922,23.8023,6351771.0467788,0
+GAP.US,D,20171005,000000,23.7308,24.3794,23.6488,24.2897,5592350.1381985,0
+GAP.US,D,20171006,000000,24.0252,24.339,23.9519,24.1334,5203893.9944405,0
+GAP.US,D,20171009,000000,24.1478,24.1941,23.5503,23.589,6165251.5933309,0
+GAP.US,D,20171010,000000,23.6063,24.0252,23.3524,23.5658,6170383.0746949,0
+GAP.US,D,20171011,000000,23.615,23.615,23.1807,23.336,5382208.050674,0
+GAP.US,D,20171012,000000,23.0822,23.3023,22.31,22.3419,10915430.635284,0
+GAP.US,D,20171013,000000,22.5398,22.9336,22.31,22.3747,9194287.4434921,0
+GAP.US,D,20171016,000000,21.9819,22.4655,21.7841,22.3342,9001606.6898883,0
+GAP.US,D,20171017,000000,22.3342,22.3342,21.5552,21.8005,8844726.1257725,0
+GAP.US,D,20171018,000000,21.8005,22.0803,21.4887,21.8921,6072648.7127981,0
+GAP.US,D,20171019,000000,21.7165,21.9819,21.562,21.8497,8052816.19557,0
+GAP.US,D,20171020,000000,22.0717,22.2145,21.8583,22.1383,7155429.613902,0
+GAP.US,D,20171023,000000,22.2039,22.7763,22.0147,22.3342,9222302.8659764,0
+GAP.US,D,20171024,000000,22.3419,22.4963,22.1083,22.3168,4339403.5961503,0
+GAP.US,D,20171025,000000,22.1942,22.3873,21.645,22.2608,6762712.2581815,0
+GAP.US,D,20171026,000000,22.3834,22.6913,22.0591,22.4008,4483002.1915429,0
+GAP.US,D,20171027,000000,21.9636,22.0301,21.5552,21.9046,6961916.9241918,0
+GAP.US,D,20171030,000000,21.868,21.868,21.1441,21.4163,7003164.5857193,0
+GAP.US,D,20171031,000000,21.3902,21.6112,21.3323,21.339,4794543.0967657,0
+GAP.US,D,20171101,000000,21.4385,21.6064,21.1199,21.3323,4339304.1367902,0
+GAP.US,D,20171102,000000,21.5051,21.8497,21.4385,21.7165,6196051.8779,0
+GAP.US,D,20171103,000000,21.5784,21.8767,21.4163,21.6624,4046002.6277745,0
+GAP.US,D,20171106,000000,21.7445,21.9143,21.3564,21.3979,3918278.1606798,0
+GAP.US,D,20171107,000000,21.4249,21.4385,20.8246,21.1113,4780065.5436502,0
+GAP.US,D,20171108,000000,20.9134,21.2666,20.8652,21.0775,5011605.8981024,0
+GAP.US,D,20171109,000000,20.9308,21.8767,20.8796,21.6354,5338633.4545324,0
+GAP.US,D,20171110,000000,21.6354,22.5311,21.6354,22.3593,7761591.9367329,0
+GAP.US,D,20171113,000000,22.2357,22.3342,21.5476,21.9404,7819189.2666242,0
+GAP.US,D,20171114,000000,21.7445,22.0224,21.5476,21.9472,5003465.771093,0
+GAP.US,D,20171115,000000,21.8419,22.5436,21.5476,22.0881,8818378.7196411,0
+GAP.US,D,20171116,000000,22.0803,22.9423,21.6286,22.5629,13628440.584699,0
+GAP.US,D,20171117,000000,24.0918,24.7472,23.6874,24.142,21895328.548555,0
+GAP.US,D,20171120,000000,24.2945,24.6198,24.0668,24.5755,7629386.6182554,0
+GAP.US,D,20171121,000000,24.6333,24.6826,24.1006,24.393,6532735.280547,0
+GAP.US,D,20171122,000000,24.3698,24.5503,23.9277,23.9519,5742956.4743434,0
+GAP.US,D,20171124,000000,24.142,24.5919,24.0416,24.339,2833231.4510269,0
+GAP.US,D,20171127,000000,24.6748,25.4055,24.5503,24.6333,8168197.3416529,0
+GAP.US,D,20171128,000000,24.7144,25.5078,24.5591,25.4392,5957737.9266061,0
+GAP.US,D,20171129,000000,25.4953,26.8022,25.4644,26.6863,9838913.6018007,0
+GAP.US,D,20171130,000000,26.0377,26.9585,25.947,26.531,12284132.33205,0
+GAP.US,D,20171201,000000,26.3427,26.531,25.5763,26.2597,7583815.5826652,0
+GAP.US,D,20171204,000000,26.5715,28.1641,26.531,27.9933,11553784.637691,0
+GAP.US,D,20171205,000000,27.8099,27.8688,26.9402,27.3591,8106420.6465643,0
+GAP.US,D,20171206,000000,27.3427,27.7123,27.1709,27.4247,4835307.9659824,0
+GAP.US,D,20171207,000000,27.5252,27.8524,27.3273,27.6564,5516561.0697103,0
+GAP.US,D,20171208,000000,27.7123,27.9044,27.4479,27.5,5878002.6007958,0
+GAP.US,D,20171211,000000,27.5483,27.8186,27.2857,27.5888,5562679.1317813,0
+GAP.US,D,20171212,000000,27.6139,28.0888,27.5802,27.8862,5474766.3817018,0
+GAP.US,D,20171213,000000,27.779,28.2558,27.779,28.1313,5797335.879519,0
+GAP.US,D,20171214,000000,27.8784,28.2558,26.9981,27.2452,9009250.5561318,0
+GAP.US,D,20171215,000000,27.4421,27.9682,27.4247,27.556,8705379.4180274,0
+GAP.US,D,20171218,000000,27.8524,28.4923,27.7616,28.2732,5243310.9821198,0
+GAP.US,D,20171219,000000,28.4363,28.4595,27.9315,28.1738,4550271.9442112,0
+GAP.US,D,20171220,000000,28.3282,28.4189,28.0888,28.1815,3173094.4450945,0
+GAP.US,D,20171221,000000,28.2867,28.4325,28.2867,28.2867,4359939.8819565,0
+GAP.US,D,20171222,000000,28.3717,28.3717,28.0445,28.279,3881864.6384708,0
+GAP.US,D,20171226,000000,28.2954,28.9362,28.2954,28.6892,3626851.8750174,0
+GAP.US,D,20171227,000000,28.7239,28.7239,28.1815,28.3195,2609417.8456184,0
+GAP.US,D,20171228,000000,28.3195,28.3871,28.0241,28.279,1989161.3026227,0
+GAP.US,D,20171229,000000,28.3629,28.5588,27.9498,27.9682,2666415.3112436,0
+GAP.US,D,20180102,000000,28.2308,28.4131,27.7365,28.001,6389538.6667353,0
+GAP.US,D,20180103,000000,28.1757,28.249,27.167,27.4219,4651067.7895384,0
+GAP.US,D,20180104,000000,27.0415,27.3707,26.3466,27.0667,6810264.1926951,0
+GAP.US,D,20180105,000000,27.0744,27.1642,26.7385,26.9093,4728336.3160093,0
+GAP.US,D,20180108,000000,27.14,27.3456,26.2569,26.7018,5951457.4824249,0
+GAP.US,D,20180109,000000,26.5879,26.6024,26.1004,26.445,6486739.4706062,0
+GAP.US,D,20180110,000000,26.198,26.6361,26.0648,26.4788,3682475.5582302,0
+GAP.US,D,20180111,000000,26.5879,27.5048,26.4016,27.4383,6387175.4708961,0
+GAP.US,D,20180112,000000,27.4141,28.2983,27.307,28.001,5759697.7639378,0
+GAP.US,D,20180116,000000,28.0415,28.1062,27.0059,27.0415,6516972.0079944,0
+GAP.US,D,20180117,000000,27.1323,27.6622,27.1323,27.4962,3316256.8697513,0
+GAP.US,D,20180118,000000,27.5376,28.0067,27.4884,27.9102,3049502.7216222,0
+GAP.US,D,20180119,000000,28.0493,28.8282,27.9102,28.7771,4486689.4401143,0
+GAP.US,D,20180122,000000,28.7673,29.3484,28.7153,29.3301,5829372.1538453,0
+GAP.US,D,20180123,000000,29.2992,29.4951,28.9836,29.3146,4075485.0758213,0
+GAP.US,D,20180124,000000,29.3146,29.4141,28.5048,28.8369,3003165.0201308,0
+GAP.US,D,20180125,000000,29.0174,29.0907,28.4131,28.5878,2620704.4109282,0
+GAP.US,D,20180126,000000,28.5878,28.8233,28.249,28.8118,3194504.1084071,0
+GAP.US,D,20180129,000000,28.4952,29.2075,28.4952,28.999,3076520.4423997,0
+GAP.US,D,20180130,000000,28.8514,28.9556,28.3137,28.4315,5618037.5900337,0
+GAP.US,D,20180131,000000,28.4537,28.6679,27.2973,27.4788,6663500.510372,0
+GAP.US,D,20180201,000000,27.1323,27.6951,26.9257,27.1816,6853809.7798567,0
+GAP.US,D,20180202,000000,27.0155,27.1256,26.3794,26.529,5412914.056058,0
+GAP.US,D,20180205,000000,26.2877,26.6323,25.2308,25.2655,9115865.8100642,0
+GAP.US,D,20180206,000000,24.7106,26.8466,24.2057,26.5879,10632083.350565,0
+GAP.US,D,20180207,000000,26.6197,27.3225,26.3215,26.9682,4810998.4406996,0
+GAP.US,D,20180208,000000,27.1323,27.1564,25.7674,25.7674,4829119.7289165,0
+GAP.US,D,20180209,000000,26.2308,26.9508,25.2473,26.6941,10454851.950909,0
+GAP.US,D,20180212,000000,26.9006,26.9682,25.892,25.9741,8625303.2367017,0
+GAP.US,D,20180213,000000,25.9412,26.8765,25.865,26.809,4916107.2997394,0
+GAP.US,D,20180214,000000,26.5377,27.612,26.445,27.3707,4923258.013322,0
+GAP.US,D,20180215,000000,27.6197,27.7693,27.0029,27.5532,3339225.7657416,0
+GAP.US,D,20180216,000000,27.4962,28.0667,27.4692,27.5048,5250867.8214231,0
+GAP.US,D,20180220,000000,26.1314,26.7926,26.1314,26.1314,11584590.102435,0
+GAP.US,D,20180221,000000,26.28,27.2153,26.2472,26.6361,5518726.382864,0
+GAP.US,D,20180222,000000,26.7279,27.0319,26.6517,26.7607,3118628.0129788,0
+GAP.US,D,20180223,000000,26.8601,27.0503,26.4702,27.0241,4388858.7269623,0
+GAP.US,D,20180226,000000,27.3147,27.3891,26.3688,26.5628,7211870.7287312,0
+GAP.US,D,20180227,000000,26.9682,27.4219,25.8022,25.81,6317016.2166078,0
+GAP.US,D,20180228,000000,26.0406,26.6024,25.9914,26.1072,5549796.0365337,0
+GAP.US,D,20180301,000000,25.9499,26.4103,25.4046,26.2066,11229871.402476,0
+GAP.US,D,20180302,000000,28.0241,28.4131,27.0319,28.2578,20002335.122907,0
+GAP.US,D,20180305,000000,28.2578,28.3465,27.6458,28.1824,13230438.414434,0
+GAP.US,D,20180306,000000,28.1824,28.695,28.1236,28.5946,8347057.3883323,0
+GAP.US,D,20180307,000000,28.4875,28.5367,27.2549,27.5136,8545964.7122971,0
+GAP.US,D,20180308,000000,27.5618,27.7597,26.9335,26.9508,6729416.1652929,0
+GAP.US,D,20180309,000000,27.1882,27.4296,26.5937,27.3399,5534552.8535519,0
+GAP.US,D,20180312,000000,27.3399,27.3794,26.4962,26.6517,6662466.5474402,0
+GAP.US,D,20180313,000000,26.8428,27.28,26.7346,27.0059,4779966.0842901,0
+GAP.US,D,20180314,000000,27.1256,27.2645,26.6979,26.8022,3697081.5796859,0
+GAP.US,D,20180315,000000,26.8428,26.8958,26.2569,26.3129,5923264.8979554,0
+GAP.US,D,20180316,000000,26.2965,26.7607,25.9257,26.2404,6330286.7889461,0
+GAP.US,D,20180319,000000,26.3311,26.891,26.2569,26.6429,6977817.9893998,0
+GAP.US,D,20180320,000000,26.5705,27.0271,26.4547,26.7182,4595573.6107008,0
+GAP.US,D,20180321,000000,26.6941,27.1082,26.5204,26.5454,5226206.0442397,0
+GAP.US,D,20180322,000000,26.2153,26.4103,25.7424,25.7762,5841357.0067463,0
+GAP.US,D,20180323,000000,25.9412,26.529,25.6449,25.6593,5003420.1855529,0
+GAP.US,D,20180326,000000,25.8022,25.8698,25.1304,25.5937,7441953.3819359,0
+GAP.US,D,20180327,000000,25.53,25.6362,25.088,25.2308,4783729.9994517,0
+GAP.US,D,20180328,000000,25.3283,26.198,25.0676,25.5455,4652128.6893803,0
+GAP.US,D,20180329,000000,25.5677,26.1642,25.5677,25.7945,3630538.0875539,0
+GAP.US,D,20180402,000000,25.7674,25.892,24.9577,25.421,5510189.4544491,0
+GAP.US,D,20180403,000000,25.477,25.9412,25.4682,25.7848,4317040.780636,0
+GAP.US,D,20180404,000000,25.4634,26.4045,25.4634,26.3563,4899199.2085097,0
+GAP.US,D,20180405,000000,26.5377,26.6429,26.1806,26.4634,5077008.7156974,0
+GAP.US,D,20180406,000000,26.1728,26.4045,25.2926,25.4953,6023252.6359812,0
+GAP.US,D,20180409,000000,25.6825,25.7288,24.7762,24.8583,7446179.3687083,0
+GAP.US,D,20180410,000000,25.2771,25.835,25.1932,25.6517,6608891.105426,0
+GAP.US,D,20180411,000000,25.4354,25.6091,25.115,25.4606,5487425.693389,0
+GAP.US,D,20180412,000000,25.5909,25.7714,25.3244,25.5349,3876599.5085916,0
+GAP.US,D,20180413,000000,25.559,25.6091,25.0001,25.0426,4000640.8712547,0
+GAP.US,D,20180416,000000,25.2086,25.3679,24.8679,25.1333,2876590.5518882,0
+GAP.US,D,20180417,000000,25.3824,25.6429,25.1999,25.4508,3958475.2827155,0
+GAP.US,D,20180418,000000,25.5426,25.6816,24.6005,24.6179,5306441.7749558,0
+GAP.US,D,20180419,000000,24.5262,24.6826,24.1671,24.6247,6380205.0274038,0
+GAP.US,D,20180420,000000,24.4162,24.4596,23.4345,23.701,8411679.035536,0
+GAP.US,D,20180423,000000,23.7068,24.2589,23.6556,23.9838,5047671.3125508,0
+GAP.US,D,20180424,000000,24.1006,24.9017,24.0098,24.3264,5489281.2320773,0
+GAP.US,D,20180425,000000,24.2492,25.061,24.117,24.9258,6276392.2481513,0
+GAP.US,D,20180426,000000,24.9258,25.3457,24.7636,25.0976,4867210.5917935,0
+GAP.US,D,20180427,000000,25.2771,25.4094,24.9335,25.3418,3541303.356812,0
+GAP.US,D,20180430,000000,25.3418,25.4914,24.1671,24.367,5586153.6128527,0
+GAP.US,D,20180501,000000,24.2849,24.476,23.5996,24.0416,4447848.4878961,0
+GAP.US,D,20180502,000000,23.9181,24.4162,23.783,24.2675,5320106.0405948,0
+GAP.US,D,20180503,000000,24.2492,24.6101,24.0224,24.1575,5683183.4709482,0
+GAP.US,D,20180504,000000,24.0668,24.1691,23.6508,24.0002,4747211.8377074,0
+GAP.US,D,20180507,000000,23.95,24.0494,23.3853,23.6256,5260300.9201146,0
+GAP.US,D,20180508,000000,23.5243,24.0002,23.4249,23.9326,3964416.943451,0
+GAP.US,D,20180509,000000,23.8593,24.3746,23.7994,24.3418,4658954.0879722,0
+GAP.US,D,20180510,000000,24.2589,24.2589,23.726,24.0002,5968705.3931353,0
+GAP.US,D,20180511,000000,24.0494,24.5745,23.8931,24.3264,4874571.6204814,0
+GAP.US,D,20180514,000000,24.3824,25.5088,24.3264,25.3167,7056875.7483187,0
+GAP.US,D,20180515,000000,25.8418,26.0097,25.1236,25.9673,9584831.1977788,0
+GAP.US,D,20180516,000000,26.1922,26.6487,25.7047,26.3079,7959509.8472709,0
+GAP.US,D,20180517,000000,26.1738,26.3842,25.9577,26.1584,4020833.1934402,0
+GAP.US,D,20180518,000000,26.1738,26.4884,26.0271,26.3079,4397142.8628368,0
+GAP.US,D,20180521,000000,26.5098,26.6999,26.3351,26.4151,3865822.6725026,0
+GAP.US,D,20180522,000000,26.5348,26.7674,26.3351,26.4596,5297919.3510308,0
+GAP.US,D,20180523,000000,26.3003,26.8176,26.1584,26.6487,5467541.0735991,0
+GAP.US,D,20180524,000000,26.6082,27.7848,26.5927,27.4576,10550055.279296,0
+GAP.US,D,20180525,000000,25.0696,25.2916,23.45,23.4596,31030760.915664,0
+GAP.US,D,20180529,000000,23.3506,23.95,23.3332,23.5755,13928231.816967,0
+GAP.US,D,20180530,000000,23.5513,24.1343,22.9838,24.0668,11852471.456646,0
+GAP.US,D,20180531,000000,24.0185,24.2492,23.2888,23.3158,6774983.0567431,0
+GAP.US,D,20180601,000000,23.392,24.2097,23.3592,24.1343,7852846.9357284,0
+GAP.US,D,20180604,000000,24.117,24.5745,24.0571,24.3264,7153980.2009345,0
+GAP.US,D,20180605,000000,24.3998,26.4412,24.3081,25.9827,14037235.131578,0
+GAP.US,D,20180606,000000,26.2742,26.2915,25.5426,25.9093,8176224.540847,0
+GAP.US,D,20180607,000000,26.0184,26.5252,25.9412,26.2829,6914527.6471734,0
+GAP.US,D,20180608,000000,26.2095,26.5165,26.084,26.4498,5043311.6772631,0
+GAP.US,D,20180611,000000,26.5763,27.4692,26.4151,27.2925,7224638.8240937,0
+GAP.US,D,20180612,000000,27.4093,27.7017,26.8418,27.4431,6274446.5744179,0
+GAP.US,D,20180613,000000,27.3833,27.5628,26.6845,26.8592,6051175.8513503,0
+GAP.US,D,20180614,000000,26.6082,27.0251,26.0493,26.1082,8276402.9093132,0
+GAP.US,D,20180615,000000,25.9412,26.4055,25.8736,26.3601,6409450.2234353,0
+GAP.US,D,20180618,000000,26.3505,27.225,26.2684,27.1188,5848992.5847098,0
+GAP.US,D,20180619,000000,26.7259,27.2433,26.5763,27.1101,7249334.7904321,0
+GAP.US,D,20180620,000000,27.3833,27.6207,26.8312,27.5666,7153699.4354489,0
+GAP.US,D,20180621,000000,27.3833,28.251,27.3359,28.1255,7406971.6600994,0
+GAP.US,D,20180622,000000,28.2915,28.5096,27.6014,27.8244,8265656.1182393,0
+GAP.US,D,20180625,000000,27.7925,28.2336,27.5744,27.9498,6000314.8210409,0
+GAP.US,D,20180626,000000,28.168,28.4508,27.9093,28.1071,7295816.5007888,0
+GAP.US,D,20180627,000000,28.1921,28.4913,27.6603,27.7017,4965270.2686809,0
+GAP.US,D,20180628,000000,27.7317,28.2761,27.7163,27.9238,4601206.5330057,0
+GAP.US,D,20180629,000000,28.0067,28.0917,26.9682,26.9913,6737517.9590071,0
+GAP.US,D,20180702,000000,26.6845,26.8756,26.1458,26.4412,6797859.7456183,0
+GAP.US,D,20180703,000000,26.6999,27.0165,26.6487,26.8678,3044486.2401434,0
+GAP.US,D,20180705,000000,27.0512,27.0512,26.2597,26.3351,5140418.2019488,0
+GAP.US,D,20180706,000000,26.3351,26.4412,25.5001,26.0493,8042426.8365717,0
+GAP.US,D,20180709,000000,26.1835,26.4151,25.3505,25.6816,6853141.5372804,0
+GAP.US,D,20180710,000000,25.5638,26.1274,25.5156,26.0435,4411362.4432369,0
+GAP.US,D,20180711,000000,25.919,25.9499,25.2473,25.3659,4736787.2535191,0
+GAP.US,D,20180712,000000,25.1024,25.3572,24.7926,24.8525,8840309.5085597,0
+GAP.US,D,20180713,000000,24.8273,25.2308,24.5745,24.6932,5558574.3611041,0
+GAP.US,D,20180716,000000,24.6932,24.8563,24.3235,24.7598,6720034.8683515,0
+GAP.US,D,20180717,000000,24.7772,25.1642,24.7164,25.1102,5231678.3811193,0
+GAP.US,D,20180718,000000,25.1806,25.4336,25.0648,25.3302,4388069.2682909,0
+GAP.US,D,20180719,000000,25.3051,25.8939,25.2655,25.7945,4291222.7883906,0
+GAP.US,D,20180720,000000,25.6999,25.8572,25.2125,25.2395,3614334.5001254,0
+GAP.US,D,20180723,000000,25.5069,25.7424,25.1806,25.2395,4373641.4448556,0
+GAP.US,D,20180724,000000,25.3225,25.392,24.5165,24.809,7749800.8223772,0
+GAP.US,D,20180725,000000,24.8273,25.2791,24.7694,25.2559,4561005.26683,0
+GAP.US,D,20180726,000000,25.3794,25.7994,25.0281,25.3225,3538097.8645163,0
+GAP.US,D,20180727,000000,25.4721,25.6517,24.6343,24.7164,3201312.9304391,0
+GAP.US,D,20180730,000000,24.726,25.2965,24.726,25.089,3315142.0960893,0
+GAP.US,D,20180731,000000,25.1883,25.5339,25.0503,25.3399,3468901.0867446,0
+GAP.US,D,20180801,000000,25.2395,25.5821,24.5088,24.532,4438591.5151547,0
+GAP.US,D,20180802,000000,24.4239,25.3399,24.4142,25.2559,3714709.7152419,0
+GAP.US,D,20180803,000000,25.3399,25.807,24.9191,25.4895,3829476.4925687,0
+GAP.US,D,20180806,000000,25.3882,25.6758,25.3727,25.5899,3173192.8684197,0
+GAP.US,D,20180807,000000,25.6517,25.9807,25.5426,25.7945,2370518.5345483,0
+GAP.US,D,20180808,000000,25.81,26.1034,25.4654,25.9431,3248756.0812775,0
+GAP.US,D,20180809,000000,26.1458,26.4991,26.0358,26.1883,3476160.5840024,0
+GAP.US,D,20180810,000000,26.0358,26.5908,26.0213,26.3129,4089268.4854855,0
+GAP.US,D,20180813,000000,26.4392,26.5908,26.0261,26.1612,2833303.973477,0
+GAP.US,D,20180814,000000,26.1274,27.4759,26.0976,27.4634,5973331.2894184,0
+GAP.US,D,20180815,000000,27.2028,27.2028,25.7424,26.0783,7963185.6994574,0
+GAP.US,D,20180816,000000,26.391,26.6409,25.4064,25.8283,6182505.7202513,0
+GAP.US,D,20180817,000000,25.7501,26.3765,25.7356,26.2723,4516925.0856075,0
+GAP.US,D,20180820,000000,26.2057,27.0695,26.1458,27.0184,5898307.8507965,0
+GAP.US,D,20180821,000000,27.2626,27.446,26.8514,27.1362,4737700.0003557,0
+GAP.US,D,20180822,000000,27.278,27.7009,26.9277,27.0531,5113299.9857762,0
+GAP.US,D,20180823,000000,27.1776,27.4576,26.918,27.2462,9214713.909588,0
+GAP.US,D,20180824,000000,24.9093,25.3572,23.9963,24.9027,22224982.453715,0
+GAP.US,D,20180827,000000,24.9191,26.1458,24.9191,25.3572,8749755.9052605,0
+GAP.US,D,20180828,000000,25.6661,25.9856,25.3794,25.7945,6207793.2625757,0
+GAP.US,D,20180829,000000,25.5252,25.919,25.0648,25.7578,6169078.7066276,0
+GAP.US,D,20180830,000000,25.4895,25.8572,25.2308,25.3225,3428247.0732732,0
+GAP.US,D,20180831,000000,25.3882,25.6517,25.2173,25.4895,3695766.8512686,0
+GAP.US,D,20180904,000000,25.4721,25.6255,25.2559,25.5069,5966467.5575314,0
+GAP.US,D,20180905,000000,25.3051,25.7269,25.2607,25.4152,7566607.041285,0
+GAP.US,D,20180906,000000,25.4586,25.559,24.3332,24.3728,5050585.6790109,0
+GAP.US,D,20180907,000000,24.366,24.7646,24.1536,24.3052,7559950.5163983,0
+GAP.US,D,20180910,000000,24.4837,24.7511,24.2145,24.2733,5284430.175307,0
+GAP.US,D,20180911,000000,24.1208,24.2559,23.8901,24.088,4663843.1371458,0
+GAP.US,D,20180912,000000,24.1044,24.1989,23.3911,23.8177,5796187.952737,0
+GAP.US,D,20180913,000000,23.9693,23.9693,23.617,23.7086,4221986.6412889,0
+GAP.US,D,20180914,000000,23.6344,23.669,23.1923,23.3312,3742247.5255903,0
+GAP.US,D,20180917,000000,23.283,23.3148,22.7116,22.7212,4979630.7498412,0
+GAP.US,D,20180918,000000,22.7116,22.9462,22.6508,22.6672,6256393.6645111,0
+GAP.US,D,20180919,000000,22.6508,23.3574,22.5716,22.8505,7930949.4703757,0
+GAP.US,D,20180920,000000,22.8361,23.1199,22.7029,23.0813,4667488.9443173,0
+GAP.US,D,20180921,000000,23.1199,23.449,22.9288,23.3496,8488178.8240355,0
+GAP.US,D,20180924,000000,23.2907,23.6594,23.0156,23.2647,6913827.2875122,0
+GAP.US,D,20180925,000000,23.3911,23.6778,23.256,23.4847,5728935.8126637,0
+GAP.US,D,20180926,000000,23.6006,24.2309,23.5832,24.004,5535521.5462786,0
+GAP.US,D,20180927,000000,23.978,24.3399,23.8621,24.088,4476387.1080562,0
+GAP.US,D,20180928,000000,24.062,24.449,24.062,24.2309,6425057.0547027,0
+GAP.US,D,20181001,000000,24.3978,24.3978,23.8438,24.1208,5391056.8256246,0
+GAP.US,D,20181002,000000,24.0368,24.3332,22.8969,22.9365,6355458.2953504,0
+GAP.US,D,20181003,000000,23.0542,23.1729,22.728,23.006,5994238.4757552,0
+GAP.US,D,20181004,000000,22.9972,23.117,22.1479,22.7676,6495487.7501616,0
+GAP.US,D,20181005,000000,22.8033,23.2734,22.7434,23.1729,4777100.411475,0
+GAP.US,D,20181008,000000,23.1555,23.4925,22.7849,23.4587,5342959.9367,0
+GAP.US,D,20181009,000000,23.4925,23.644,23.0417,23.3216,4643268.5180446,0
+GAP.US,D,20181010,000000,23.365,23.755,22.8429,22.8998,5742863.2311931,0
+GAP.US,D,20181011,000000,22.8467,23.477,22.5215,22.5591,7094670.3051852,0
+GAP.US,D,20181012,000000,22.839,22.8824,22.34,22.5948,5340090.119745,0
+GAP.US,D,20181015,000000,22.5852,23.2453,22.5523,22.9742,3787109.9132392,0
+GAP.US,D,20181016,000000,23.0108,23.2183,22.8061,23.0842,4790212.470458,0
+GAP.US,D,20181017,000000,23.032,23.2155,22.5948,22.9838,5604885.1256856,0
+GAP.US,D,20181018,000000,21.6112,22.0687,21.4665,21.6547,15127443.36761,0
+GAP.US,D,20181019,000000,21.7889,21.9934,21.4095,21.4182,7082488.6056338,0
+GAP.US,D,20181022,000000,21.6112,22.3815,21.5601,22.1633,5513375.2620796,0
+GAP.US,D,20181023,000000,21.8921,22.3989,21.5852,22.34,4809225.7848115,0
+GAP.US,D,20181024,000000,22.2966,22.8159,22.1373,22.1633,5228179.6909182,0
+GAP.US,D,20181025,000000,22.23,22.6962,22.1711,22.5523,4918639.3692839,0
+GAP.US,D,20181026,000000,22.3989,23.1363,22.3989,22.9413,7355280.7657534,0
+GAP.US,D,20181029,000000,23.0504,24.0764,23.0195,23.4152,5475871.8310487,0
+GAP.US,D,20181030,000000,23.4847,24.1652,23.339,24.1276,4249054.0917464,0
+GAP.US,D,20181031,000000,24.2443,24.2637,23.1179,23.1267,6334694.0818439,0
+GAP.US,D,20181101,000000,22.9162,23.3303,22.6962,23.1015,5583664.0207432,0
+GAP.US,D,20181102,000000,23.2975,23.7868,23.2367,23.644,4970046.3900393,0
+GAP.US,D,20181105,000000,23.6015,23.7482,22.9742,23.5157,3926682.4766146,0
+GAP.US,D,20181106,000000,23.477,23.7212,23.1797,23.6015,5102290.0418118,0
+GAP.US,D,20181107,000000,23.6276,23.6276,22.3496,23.2115,5257791.6433402,0
+GAP.US,D,20181108,000000,23.5069,23.7791,23.339,23.5764,4609601.5246254,0
+GAP.US,D,20181109,000000,23.4152,23.4847,22.9664,23.2811,4295266.4330027,0
+GAP.US,D,20181112,000000,23.2048,23.4336,23.0417,23.2183,4749580.2137216,0
+GAP.US,D,20181113,000000,23.4066,23.4066,22.0601,22.9239,4236218.6541089,0
+GAP.US,D,20181114,000000,23.0108,23.5349,22.616,22.7541,4049128.345375,0
+GAP.US,D,20181115,000000,22.4085,22.5948,21.8053,22.2126,6192816.3405893,0
+GAP.US,D,20181116,000000,22.0195,22.0427,21.534,21.9414,7765030.5369039,0
+GAP.US,D,20181119,000000,21.9056,22.2126,21.4925,21.5524,6710468.1211446,0
+GAP.US,D,20181120,000000,20.899,21.645,20.5456,20.8922,8867481.5985524,0
+GAP.US,D,20181121,000000,21.1778,22.1189,21.0775,21.867,8583957.1518489,0
+GAP.US,D,20181123,000000,21.8844,22.1499,21.7483,22.0263,4147924.6431486,0
+GAP.US,D,20181126,000000,22.2647,22.4905,22.0195,22.4336,7997619.358778,0
+GAP.US,D,20181127,000000,22.3313,22.6122,22.0687,22.4249,5131808.7510837,0
+GAP.US,D,20181128,000000,22.313,23.0224,22.1161,22.9924,5725478.5638626,0
+GAP.US,D,20181129,000000,23.1363,23.1797,22.2966,22.5764,4492918.0825453,0
+GAP.US,D,20181130,000000,22.4905,23.2811,22.4905,23.1179,6520864.3914962,0
+GAP.US,D,20181203,000000,23.1981,23.8901,23.1981,23.8727,7602061.1950824,0
+GAP.US,D,20181204,000000,23.8477,24.0938,22.5764,22.8061,12025958.625806,0
+GAP.US,D,20181206,000000,22.5678,23.4336,22.3728,23.3902,6982381.7235827,0
+GAP.US,D,20181207,000000,23.2898,23.5523,22.8159,22.8641,5685129.1446817,0
+GAP.US,D,20181210,000000,22.8824,23.0687,22.4597,22.839,6432204.6601803,0
+GAP.US,D,20181211,000000,23.2115,23.7028,22.8323,23.0012,5210894.4829478,0
+GAP.US,D,20181212,000000,23.2714,23.4673,22.8159,23.2714,5497447.2599616,0
+GAP.US,D,20181213,000000,23.3216,23.3738,22.2966,22.5591,8181632.6435565,0
+GAP.US,D,20181214,000000,22.3728,22.9924,22.256,22.5436,6488880.954955,0
+GAP.US,D,20181217,000000,22.2802,22.4423,21.4665,21.5688,8371248.8056249,0
+GAP.US,D,20181218,000000,21.7889,21.9153,21.255,21.6547,8756545.0426274,0
+GAP.US,D,20181219,000000,21.7029,21.7483,21.1383,21.3236,10181999.700759,0
+GAP.US,D,20181220,000000,21.255,21.6586,21.0012,21.2213,7660279.1099398,0
+GAP.US,D,20181221,000000,21.2213,21.729,20.7889,20.842,9614303.2854757,0
+GAP.US,D,20181224,000000,20.8063,21.1025,20.6875,20.9086,3791258.1973865,0
+GAP.US,D,20181226,000000,20.9925,21.8921,20.9588,21.8757,4044472.4040768,0
+GAP.US,D,20181227,000000,21.6354,22.1547,21.255,22.145,5220766.8604802,0
+GAP.US,D,20181228,000000,22.2049,22.2647,21.6044,21.7029,5372505.582882,0
+GAP.US,D,20181231,000000,21.7975,21.9578,21.5524,21.8226,4515119.2765994,0
+GAP.US,D,20190102,000000,21.4317,22.0263,21.4317,21.8149,6160451.6431675,0
+GAP.US,D,20190103,000000,21.7029,22.0514,21.5253,21.8497,6287160.7959603,0
+GAP.US,D,20190104,000000,22.1189,22.1189,21.2985,21.5176,9806981.9670095,0
+GAP.US,D,20190107,000000,21.4404,22.8737,21.4404,22.5079,10579858.898194,0
+GAP.US,D,20190108,000000,22.6296,22.8381,21.201,21.5601,10440739.082114,0
+GAP.US,D,20190109,000000,21.7126,22.6884,21.6364,22.2782,7025621.6804188,0
+GAP.US,D,20190110,000000,21.5166,21.6962,21.0737,21.5852,7498701.1631257,0
+GAP.US,D,20190111,000000,21.0737,21.7733,20.9452,21.5774,5274451.0861696,0
+GAP.US,D,20190114,000000,21.4317,21.9925,21.3815,21.6547,3969575.361725,0
+GAP.US,D,20190115,000000,21.646,21.6894,21.2656,21.2956,4541808.5742812,0
+GAP.US,D,20190116,000000,21.1585,21.4491,21.1171,21.2956,4182354.1583292,0
+GAP.US,D,20190117,000000,21.1508,21.8873,21.1421,21.8776,4103901.4438513,0
+GAP.US,D,20190118,000000,21.9278,22.4799,21.9192,22.2357,4225292.6289797,0
+GAP.US,D,20190122,000000,21.4655,21.8333,21.1257,21.3207,6982870.7321036,0
+GAP.US,D,20190123,000000,21.3979,21.7947,21.2261,21.6962,5207865.1166025,0
+GAP.US,D,20190124,000000,21.6112,21.646,21.3902,21.5852,2526213.8746221,0
+GAP.US,D,20190125,000000,21.8429,22.1421,21.7309,21.953,3544786.5064881,0
+GAP.US,D,20190128,000000,21.7995,22.0514,21.6209,22.0301,3824299.4256646,0
+GAP.US,D,20190129,000000,22.005,22.0465,21.5601,21.7907,4943395.4256524,0
+GAP.US,D,20190130,000000,21.7821,21.8603,21.5688,21.5852,3197806.987993,0
+GAP.US,D,20190131,000000,21.534,21.923,21.4751,21.7503,3953790.3324373,0
+GAP.US,D,20190201,000000,21.7503,21.8603,21.2106,21.3719,3630080.1600831,0
+GAP.US,D,20190204,000000,21.313,21.6547,21.2261,21.6112,2494233.5461858,0
+GAP.US,D,20190205,000000,21.6286,21.7271,21.4027,21.5601,3209489.3186736,0
+GAP.US,D,20190206,000000,21.4491,21.534,20.8545,21.1074,4896104.5719592,0
+GAP.US,D,20190207,000000,20.9867,21.3323,20.923,21.313,4195872.3430329,0
+GAP.US,D,20190208,000000,21.174,21.5166,21.0737,21.2888,4646774.4604908,0
+GAP.US,D,20190211,000000,21.2426,21.3052,21.0457,21.2338,3868655.1921976,0
+GAP.US,D,20190212,000000,21.2426,21.6547,21.1585,21.4915,3528097.0186437,0
+GAP.US,D,20190213,000000,21.4915,21.5437,21.0051,21.4655,3263496.7872835,0
+GAP.US,D,20190214,000000,21.2618,21.5774,21.1421,21.3052,3134647.1861769,0
+GAP.US,D,20190215,000000,21.4751,21.6807,21.3815,21.4317,3555115.7754562,0
+GAP.US,D,20190219,000000,21.4317,21.6044,21.2426,21.534,3503988.4841514,0
+GAP.US,D,20190220,000000,21.4915,21.6962,21.4317,21.5089,2251485.365084,0
+GAP.US,D,20190221,000000,21.4577,21.6364,21.0649,21.1836,3383475.8567044,0
+GAP.US,D,20190222,000000,21.2426,21.3719,20.9278,21.1663,5270488.2522876,0
+GAP.US,D,20190225,000000,21.3207,21.5774,21.2377,21.4838,5367281.8944028,0
+GAP.US,D,20190226,000000,21.4655,21.5089,21.0147,21.2426,5172847.1335409,0
+GAP.US,D,20190227,000000,21.3719,21.8873,21.2522,21.6807,10497352.178753,0
+GAP.US,D,20190228,000000,21.6547,21.8169,21.2792,21.7126,17457685.005427,0
+GAP.US,D,20190301,000000,25.6478,26.835,25.0976,25.2279,48974348.409016,0
+GAP.US,D,20190304,000000,25.2193,25.2955,23.6295,23.7144,18932696.325801,0
+GAP.US,D,20190305,000000,23.8419,23.8515,23.116,23.2618,9769562.4548137,0
+GAP.US,D,20190306,000000,23.1237,23.3294,22.7241,22.7241,8294862.9809756,0
+GAP.US,D,20190307,000000,22.6208,22.9538,22.3718,22.8419,7416428.5875959,0
+GAP.US,D,20190308,000000,22.6044,22.8341,22.1508,22.1672,8801417.7906263,0
+GAP.US,D,20190311,000000,22.1595,22.6132,22.1595,22.4829,7853042.7463437,0
+GAP.US,D,20190312,000000,22.5079,22.5185,22.0562,22.2019,5257862.0937203,0
+GAP.US,D,20190313,000000,22.1923,22.4239,22.0465,22.227,4591769.2901741,0
+GAP.US,D,20190314,000000,22.2357,22.2956,21.6856,21.8169,6749255.1995428,0
+GAP.US,D,20190315,000000,21.9192,21.9366,21.0302,21.6209,18597602.200847,0
+GAP.US,D,20190318,000000,21.672,21.9008,21.4954,21.8506,4628634.5236439,0
+GAP.US,D,20190319,000000,21.8776,22.1237,21.7821,21.9703,5657991.243844,0
+GAP.US,D,20190320,000000,21.9095,22.0388,21.5601,21.6547,4076391.6064479,0
+GAP.US,D,20190321,000000,21.6286,21.6286,21.2888,21.4751,4918736.756574,0
+GAP.US,D,20190322,000000,21.5089,21.5089,20.7985,20.9597,5238706.8425717,0
+GAP.US,D,20190325,000000,20.8178,21.4317,20.8178,21.2106,7794992.6691566,0
+GAP.US,D,20190326,000000,21.4838,21.7907,21.4249,21.6547,5543270.0520573,0
+GAP.US,D,20190327,000000,21.5948,22.4597,21.5948,22.2184,8648394.3848223,0
+GAP.US,D,20190328,000000,22.4413,22.6798,22.034,22.3206,6258027.4917091,0
+GAP.US,D,20190329,000000,22.3564,22.6132,22.1846,22.3805,5679191.6280862,0
+GAP.US,D,20190401,000000,22.4509,22.4597,21.897,22.312,5369714.504587,0
+GAP.US,D,20190402,000000,22.2184,22.3477,22.0562,22.0562,4107414.6385424,0
+GAP.US,D,20190403,000000,22.2956,22.5774,22.2434,22.3304,4256162.3278939,0
+GAP.US,D,20190404,000000,22.338,22.9201,22.312,22.8496,3500281.5509149,0
+GAP.US,D,20190405,000000,22.8679,23.0832,22.3892,22.4327,5875049.9010406,0
+GAP.US,D,20190408,000000,22.4829,22.8419,22.3024,22.5958,5618886.1027002,0
+GAP.US,D,20190409,000000,22.4973,22.534,22.1025,22.1285,3418553.9297962,0
+GAP.US,D,20190410,000000,22.1633,22.3622,21.8622,22.3448,3844839.8556108,0
+GAP.US,D,20190411,000000,22.396,22.5157,21.8303,21.9722,4364770.91317,0
+GAP.US,D,20190412,000000,22.0861,22.2926,21.8622,22.2406,3951716.1903637,0
+GAP.US,D,20190415,000000,22.2319,22.647,22.1459,22.5687,3760552.1920025,0
+GAP.US,D,20190416,000000,22.647,22.8515,22.313,22.4829,3641041.4104024,0
+GAP.US,D,20190417,000000,22.5687,22.9316,22.5253,22.5687,4467017.2074997,0
+GAP.US,D,20190418,000000,22.5774,22.7068,22.3448,22.4056,5103258.7345385,0
+GAP.US,D,20190422,000000,22.3544,22.4317,21.6894,21.7503,5598334.2763691,0
+GAP.US,D,20190423,000000,21.8101,21.8525,21.0861,21.6112,7061624.9327671,0
+GAP.US,D,20190424,000000,21.7647,22.5069,21.6962,22.3274,5639487.6587114,0
+GAP.US,D,20190425,000000,22.309,22.7512,22.309,22.4587,4474149.2724523,0
+GAP.US,D,20190426,000000,22.4491,22.7927,22.2145,22.5861,5869493.6453258,0
+GAP.US,D,20190429,000000,22.6556,23.1691,22.5861,22.6372,3806937.551104,0
+GAP.US,D,20190430,000000,22.6044,22.7415,22.2541,22.4973,3454277.4526939,0
+GAP.US,D,20190501,000000,22.4491,22.4491,22.0861,22.1981,3046649.4812271,0
+GAP.US,D,20190502,000000,22.2753,22.4317,21.9722,22.3274,3163783.5985331,0
+GAP.US,D,20190503,000000,22.4317,22.5861,22.2926,22.4143,7808762.6103659,0
+GAP.US,D,20190506,000000,22.0253,22.2145,21.7135,22.1383,4659958.005889,0
+GAP.US,D,20190507,000000,21.9819,22.1121,21.3217,21.4983,5057858.6447237,0
+GAP.US,D,20190508,000000,21.4732,21.7917,21.2666,21.6209,3372553.9757153,0
+GAP.US,D,20190509,000000,21.396,21.6856,21.2222,21.5514,3646767.5758575,0
+GAP.US,D,20190510,000000,21.4231,21.4231,20.7531,21.0176,4819396.5404244,0
+GAP.US,D,20190513,000000,20.7049,20.7821,19.4115,19.619,10508562.077473,0
+GAP.US,D,20190514,000000,19.6605,19.7571,18.7648,19.703,9051463.8022809,0
+GAP.US,D,20190515,000000,19.48,19.4974,18.9877,19.3159,6438061.3660457,0
+GAP.US,D,20190516,000000,19.2648,19.5582,19.1171,19.2136,5869500.8975708,0
+GAP.US,D,20190517,000000,19.0582,19.3073,18.8932,19.2223,5650800.1248963,0
+GAP.US,D,20190520,000000,19.0409,19.1171,18.8584,19.0061,5017868.7296884,0
+GAP.US,D,20190521,000000,18.9791,19.4453,18.6876,19.2821,5329756.7066368,0
+GAP.US,D,20190522,000000,19.0061,19.0988,18.6249,18.7021,6407115.0005411,0
+GAP.US,D,20190523,000000,18.6615,18.9376,18.1953,18.3411,6337235.4757033,0
+GAP.US,D,20190524,000000,18.3671,18.6171,18.2581,18.5129,5030959.0319364,0
+GAP.US,D,20190528,000000,18.566,18.8304,18.3836,18.4356,9005609.9291354,0
+GAP.US,D,20190529,000000,18.1674,18.2378,17.7562,17.9685,8596885.8326366,0
+GAP.US,D,20190530,000000,18.0312,18.1354,17.6857,17.7716,12697187.054857,0
+GAP.US,D,20190531,000000,15.0564,16.1577,14.7688,16.1153,37325418.460898,0
+GAP.US,D,20190603,000000,16.124,16.4782,15.9686,16.2119,15035888.954499,0
+GAP.US,D,20190604,000000,16.4444,16.7282,16.1491,16.3306,11134970.596309,0
+GAP.US,D,20190605,000000,16.5284,16.6684,15.7948,15.9087,7329711.4219085,0
+GAP.US,D,20190606,000000,15.8219,15.8663,15.2794,15.5111,10538218.579401,0
+GAP.US,D,20190607,000000,15.5275,15.8411,15.1675,15.7108,10198822.837119,0
+GAP.US,D,20190610,000000,15.8411,16.0602,15.5805,15.6491,5944334.7417875,0
+GAP.US,D,20190611,000000,15.6848,16.0516,15.6674,15.7794,5905981.762055,0
+GAP.US,D,20190612,000000,15.7707,15.8663,15.3132,15.3817,5283157.9243248,0
+GAP.US,D,20190613,000000,15.5111,15.7533,15.374,15.6674,6623491.9467066,0
+GAP.US,D,20190614,000000,15.6674,15.763,15.2756,15.6848,7126730.4083166,0
+GAP.US,D,20190617,000000,15.6674,15.8219,15.5535,15.8131,6630193.0210984,0
+GAP.US,D,20190618,000000,15.8131,16.1945,15.4695,15.5371,8911512.0500949,0
+GAP.US,D,20190619,000000,15.5805,15.7012,15.3306,15.5535,5281841.1238375,0
+GAP.US,D,20190620,000000,15.7012,15.7446,15.374,15.6153,4945285.1534957,0
+GAP.US,D,20190621,000000,15.624,15.9001,15.3392,15.7176,7876682.9930153,0
+GAP.US,D,20190624,000000,15.624,15.6336,15.1675,15.2524,5837372.4161294,0
+GAP.US,D,20190625,000000,15.2707,15.4126,15.0564,15.0883,6349161.2746093,0
+GAP.US,D,20190626,000000,15.1577,15.4947,15.0584,15.2176,5463455.9875869,0
+GAP.US,D,20190627,000000,15.3306,15.3914,15.1597,15.2881,8074806.0384836,0
+GAP.US,D,20190628,000000,15.3392,15.5371,15.3045,15.5033,8440842.3848022,0
+GAP.US,D,20190701,000000,15.736,15.8817,15.1925,15.4947,6917891.6528244,0
+GAP.US,D,20190702,000000,15.4947,15.5632,15.236,15.2447,6497678.9641904,0
+GAP.US,D,20190703,000000,15.348,15.6762,15.3306,15.6336,4078219.1721911,0
+GAP.US,D,20190705,000000,15.624,15.9686,15.5371,15.7871,5255730.9697216,0
+GAP.US,D,20190708,000000,15.8131,16.0882,15.6491,15.9435,5492606.9044331,0
+GAP.US,D,20190709,000000,15.8895,16.039,15.6384,15.7157,6374199.1324983,0
+GAP.US,D,20190710,000000,15.8025,15.8567,15.4975,15.6114,5845286.6875082,0
+GAP.US,D,20190711,000000,15.707,15.8943,15.5854,15.8807,5142488.1998825,0
+GAP.US,D,20190712,000000,15.9261,16.4724,15.9261,16.3102,5599153.7800555,0
+GAP.US,D,20190715,000000,16.3884,16.7649,16.3199,16.5275,5233229.325517,0
+GAP.US,D,20190716,000000,16.5187,16.8691,16.4328,16.8083,4936720.2521356,0
+GAP.US,D,20190717,000000,16.678,16.7089,16.2398,16.3798,6224909.5968408,0
+GAP.US,D,20190718,000000,16.3537,16.3884,16.1607,16.2069,6768749.2341371,0
+GAP.US,D,20190719,000000,16.3981,16.6693,16.2562,16.4154,6673484.7796846,0
+GAP.US,D,20190722,000000,16.4425,16.7031,16.1607,16.3624,5066246.3840984,0
+GAP.US,D,20190723,000000,16.485,16.5989,16.1095,16.3537,8254177.8864541,0
+GAP.US,D,20190724,000000,16.3884,16.9145,16.3537,16.8865,6279587.380097,0
+GAP.US,D,20190725,000000,16.8951,17.1056,16.678,16.8334,5992312.4866868,0
+GAP.US,D,20190726,000000,16.8951,17.1413,16.5989,17.0796,5377814.2262313,0
+GAP.US,D,20190729,000000,17.1056,17.2021,16.8247,17.0612,5007505.2715652,0
+GAP.US,D,20190730,000000,16.9569,17.01,16.6944,16.9569,4805617.2749001,0
+GAP.US,D,20190731,000000,16.9493,17.1587,16.7832,17.0448,10643307.753775,0
+GAP.US,D,20190801,000000,16.9917,17.0168,15.4628,15.6974,11842677.817774,0
+GAP.US,D,20190802,000000,15.6906,15.9908,15.5854,15.7678,6144873.8208801,0
+GAP.US,D,20190805,000000,15.4541,15.6201,15.1221,15.5854,7039228.9641327,0
+GAP.US,D,20190806,000000,15.6288,15.6906,15.235,15.5854,5545830.0945467,0
+GAP.US,D,20190807,000000,15.4194,15.681,15.2707,15.6028,6414725.7136645,0
+GAP.US,D,20190808,000000,15.7504,16.012,15.4194,15.9077,7488492.0742176,0
+GAP.US,D,20190809,000000,15.8113,15.8295,15.4107,15.5671,5431303.6773403,0
+GAP.US,D,20190812,000000,15.4628,15.6384,14.9898,15.2659,6232873.5978998,0
+GAP.US,D,20190813,000000,15.2794,16.5728,15.011,15.6906,11293780.257598,0
+GAP.US,D,20190814,000000,15.1047,15.1307,14.4397,14.4483,11469964.225869,0
+GAP.US,D,20190815,000000,14.5188,14.5449,13.3036,13.4261,15599413.25683,0
+GAP.US,D,20190816,000000,13.5468,14.1308,13.3471,13.96,9047002.6355631,0
+GAP.US,D,20190819,000000,14.2476,14.6588,14.153,14.5709,10145715.682925,0
+GAP.US,D,20190820,000000,14.4397,14.4918,14.0459,14.2553,9940011.9693483,0
+GAP.US,D,20190821,000000,14.4918,15.068,14.3875,14.8229,13179775.26681,0
+GAP.US,D,20190822,000000,14.9542,15.7234,14.9542,15.5149,19503524.674894,0
+GAP.US,D,20190823,000000,14.8229,15.7234,14.5188,14.7901,21645042.17678,0
+GAP.US,D,20190826,000000,14.8769,14.9686,14.2331,14.319,10117049.63046,0
+GAP.US,D,20190827,000000,14.3605,14.4049,13.6096,13.6182,8505771.7344015,0
+GAP.US,D,20190828,000000,13.5844,14.0459,13.5218,13.8634,7184475.8912131,0
+GAP.US,D,20190829,000000,14.0102,14.2206,13.8461,13.9059,6990939.3726978,0
+GAP.US,D,20190830,000000,13.96,14.0333,13.626,13.8017,7400064.4147422,0
+GAP.US,D,20190903,000000,13.7061,13.7447,13.2061,13.626,10028343.277569,0
+GAP.US,D,20190904,000000,13.7061,14.1395,13.6781,14.0815,7323216.5184821,0
+GAP.US,D,20190905,000000,14.3006,15.0593,14.3006,14.8509,9484566.8384075,0
+GAP.US,D,20190906,000000,14.931,15.1655,14.6144,14.7379,10828018.29011,0
+GAP.US,D,20190909,000000,14.8141,15.7504,14.7543,15.6974,8710892.1602721,0
+GAP.US,D,20190910,000000,15.733,16.346,15.6636,16.066,10067960.220003,0
+GAP.US,D,20190911,000000,16.3884,16.9231,15.7775,16.8247,15373752.401013,0
+GAP.US,D,20190912,000000,16.9231,17.3585,16.3286,16.7649,15019626.313075,0
+GAP.US,D,20190913,000000,17.01,17.2725,16.7031,16.817,6399041.179772,0
+GAP.US,D,20190916,000000,16.5728,16.817,16.1134,16.2147,7296310.6894847,0
+GAP.US,D,20190917,000000,16.0902,16.0902,15.6114,15.9165,7973756.364581,0
+GAP.US,D,20190918,000000,15.8663,16.066,15.5187,15.681,4474863.1005685,0
+GAP.US,D,20190919,000000,15.7929,15.8469,15.2119,15.3316,6338479.7537405,0
+GAP.US,D,20190920,000000,15.375,15.6684,15.0082,15.0256,10134522.360765,0
+GAP.US,D,20190923,000000,14.8769,15.2968,14.763,15.2437,5564041.5178087,0
+GAP.US,D,20190924,000000,15.3836,15.5574,14.8943,15.0159,6139897.7447663,0
+GAP.US,D,20190925,000000,14.9986,15.4194,14.9986,15.0593,3866334.4737936,0
+GAP.US,D,20190926,000000,14.9898,14.9898,14.6066,14.8509,6955855.0833961,0
+GAP.US,D,20190927,000000,14.931,15.2562,14.8692,15.0159,4498583.1219352,0
+GAP.US,D,20190930,000000,15.0536,15.3653,14.9165,15.1742,4634581.3645544,0
+GAP.US,D,20191001,000000,15.2003,15.4541,14.8856,14.9126,7912800.2092138,0
+GAP.US,D,20191002,000000,14.7804,14.8325,14.2736,14.3779,8356158.9558234,0
+GAP.US,D,20191003,000000,14.3006,14.4397,13.8634,14.43,7313001.2133641,0
+GAP.US,D,20191004,000000,14.3875,14.5053,14.1077,14.1858,6189208.866713,0
+GAP.US,D,20191007,000000,14.1685,14.5796,14.1433,14.4821,7389565.2360338,0
+GAP.US,D,20191008,000000,14.2167,14.4078,14.0391,14.207,8977411.1284558,0
+GAP.US,D,20191009,000000,14.3335,14.5545,14.2978,14.43,4673368.4429526,0
+GAP.US,D,20191010,000000,14.4918,14.9039,14.4918,14.7669,5286823.4161613,0
+GAP.US,D,20191011,000000,15.0526,15.4589,14.9976,15.2089,9173685.8874809,0
+GAP.US,D,20191014,000000,15.1134,15.1491,14.6704,15.1047,9900631.2428941,0
+GAP.US,D,20191015,000000,15.1569,15.6192,15.0642,15.3605,10138586.726078,0
+GAP.US,D,20191016,000000,15.3267,15.7157,15.2814,15.5651,9700739.6856776,0
+GAP.US,D,20191017,000000,15.6906,16.095,15.5207,15.5835,10550235.549386,0
+GAP.US,D,20191018,000000,14.875,15.1839,14.4821,14.9706,15063699.242053,0
+GAP.US,D,20191021,000000,15.1491,15.4985,15.0854,15.3981,7207399.2016634,0
+GAP.US,D,20191022,000000,15.4319,15.8779,15.3084,15.8411,7772092.1514763,0
+GAP.US,D,20191023,000000,15.8779,15.8779,15.4541,15.5738,4609704.0920907,0
+GAP.US,D,20191024,000000,15.5651,15.681,14.928,15.3605,7613019.3372966,0
+GAP.US,D,20191025,000000,15.2186,15.5381,15.1231,15.3702,4262189.9795346,0
+GAP.US,D,20191028,000000,15.3885,15.5033,15.2456,15.2543,4819037.0362788,0
+GAP.US,D,20191029,000000,15.2089,15.2089,14.819,15.1491,5671376.8160674,0
+GAP.US,D,20191030,000000,15.0854,15.2456,14.7929,14.9706,10422773.199147,0
+GAP.US,D,20191031,000000,14.8827,14.8914,14.2486,14.4213,7275685.3046685,0
+GAP.US,D,20191101,000000,14.5458,15.0767,14.5352,15.0246,6106631.6968928,0
+GAP.US,D,20191104,000000,15.2283,15.6539,15.2283,15.5555,8200316.4987793,0
+GAP.US,D,20191105,000000,15.8779,16.2475,15.6906,15.902,12729582.833329,0
+GAP.US,D,20191106,000000,15.9203,15.9464,15.5285,15.7244,7355764.5940993,0
+GAP.US,D,20191107,000000,15.9647,16.3054,15.93,16.0168,5838637.4148665,0
+GAP.US,D,20191108,000000,15.3788,15.7157,14.652,14.7929,29825368.3802,0
+GAP.US,D,20191111,000000,14.6704,15.2186,14.5101,15.1569,12169083.753203,0
+GAP.US,D,20191112,000000,15.1569,15.4319,14.9928,15.2186,8401366.3431279,0
+GAP.US,D,20191113,000000,15.0526,15.1134,14.6434,14.847,6033139.5180036,0
+GAP.US,D,20191114,000000,14.8383,15.3084,14.8287,15.2089,5098481.5771451,0
+GAP.US,D,20191115,000000,15.3354,15.8769,15.1713,15.734,7236158.4972789,0
+GAP.US,D,20191118,000000,15.8131,15.8499,15.2814,15.344,5968065.1235042,0
+GAP.US,D,20191119,000000,15.0593,15.1047,14.6114,14.8827,6835151.8255089,0
+GAP.US,D,20191120,000000,14.8113,14.8914,14.3499,14.4387,6807386.0874601,0
+GAP.US,D,20191121,000000,14.4571,14.5642,14.0575,14.3856,11080984.884435,0
+GAP.US,D,20191122,000000,14.624,15.0593,14.0835,15.0246,12064384.127989,0
+GAP.US,D,20191125,000000,15.264,15.3267,14.9107,15.2186,6850203.3420153,0
+GAP.US,D,20191126,000000,15.1665,15.318,14.9474,15.0854,6733501.2513051,0
+GAP.US,D,20191127,000000,15.1134,15.2089,14.819,14.9976,6549937.6057173,0
+GAP.US,D,20191129,000000,14.9706,15.015,14.6964,14.7321,3834769.595393,0
+GAP.US,D,20191202,000000,14.7669,14.902,14.3499,14.3586,7697228.2622447,0
+GAP.US,D,20191203,000000,14.1819,14.1819,13.9146,13.9242,8138997.7311615,0
+GAP.US,D,20191204,000000,13.9783,14.2746,13.9416,14.2341,5757498.2616289,0
+GAP.US,D,20191205,000000,14.3682,14.5902,14.3682,14.4571,5050514.1925958,0
+GAP.US,D,20191206,000000,14.6434,14.8025,14.4213,14.43,4964531.5757246,0
+GAP.US,D,20191209,000000,14.3682,14.7225,14.3335,14.5275,5016056.7044702,0
+GAP.US,D,20191210,000000,14.5719,14.7669,14.4483,14.7495,6398122.2167254,0
+GAP.US,D,20191211,000000,14.4127,14.4619,14.2746,14.3412,6643555.8005519,0
+GAP.US,D,20191212,000000,14.4039,15.1839,14.3335,15.0951,9738669.9631293,0
+GAP.US,D,20191213,000000,15.2543,15.2543,14.6616,14.8025,6845553.6169271,0
+GAP.US,D,20191216,000000,14.901,15.5207,14.901,15.1231,11070533.363336,0
+GAP.US,D,20191217,000000,15.0951,15.5207,14.9608,15.3605,5298839.3501124,0
+GAP.US,D,20191218,000000,15.4068,15.8643,15.3885,15.7244,6132506.6710633,0
+GAP.US,D,20191219,000000,15.761,15.8499,15.5931,15.7871,5573180.3825598,0
+GAP.US,D,20191220,000000,15.8595,15.9734,15.5931,15.6018,16191540.413491,0
+GAP.US,D,20191223,000000,15.6452,15.7157,15.4145,15.6636,5719167.0386315,0
+GAP.US,D,20191224,000000,15.7514,15.9821,15.6105,15.6452,2045404.5347666,0
+GAP.US,D,20191226,000000,15.7427,15.9377,15.6539,15.902,3730562.0868048,0
+GAP.US,D,20191227,000000,15.9821,15.9994,15.6906,15.8131,4297760.1692521,0
+GAP.US,D,20191230,000000,15.8411,16.0264,15.6278,15.8045,3252983.104085,0
+GAP.US,D,20191231,000000,15.734,15.8411,15.5931,15.681,4268586.4596359,0
+GAP.US,D,20200102,000000,15.6974,15.7871,15.0951,15.3267,9225028.6740662,0
+GAP.US,D,20200103,000000,15.2283,15.5207,15.0951,15.4686,5431455.9744856,0
+GAP.US,D,20200106,000000,15.3788,16.4,15.3508,16.2147,10102869.41939,0
+GAP.US,D,20200107,000000,16.1607,16.6288,16.0448,16.2079,9655349.9562129,0
+GAP.US,D,20200108,000000,16.2774,16.5563,16.0362,16.2407,4976329.9423253,0
+GAP.US,D,20200109,000000,16.1249,16.1703,15.4647,15.6674,6083492.8911621,0
+GAP.US,D,20200110,000000,15.6762,16.0264,15.6134,15.9994,4637957.8026253,0
+GAP.US,D,20200113,000000,15.9994,16.3238,15.8103,16.1607,5692841.3892352,0
+GAP.US,D,20200114,000000,16.1703,16.4492,16.1076,16.3045,3462046.6791727,0
+GAP.US,D,20200115,000000,16.234,16.3238,16.0796,16.1076,3402618.6754331,0
+GAP.US,D,20200116,000000,16.2167,16.7542,16.1076,16.7272,9133259.8017098,0
+GAP.US,D,20200117,000000,16.9165,17.0072,16.3586,16.6558,10466877.209175,0
+GAP.US,D,20200121,000000,16.6558,16.6558,16.1983,16.3141,6977267.8548138,0
+GAP.US,D,20200122,000000,16.4222,16.4492,16.1336,16.1433,4336028.1941145,0
+GAP.US,D,20200123,000000,16.0448,16.0882,15.734,16.0082,3713778.3197753,0
+GAP.US,D,20200124,000000,16.0362,16.1703,15.7022,15.8749,5229213.65385,0
+GAP.US,D,20200127,000000,15.5863,16.0796,15.5053,15.9001,4615901.6534716,0
+GAP.US,D,20200128,000000,16.0362,16.4184,15.9097,16.2958,4372207.5724131,0
+GAP.US,D,20200129,000000,16.4492,16.6105,16.2504,16.2774,3811461.9159571,0
+GAP.US,D,20200130,000000,16.1076,16.3412,16.0448,16.2861,4958248.0234385,0
+GAP.US,D,20200131,000000,16.2504,16.2861,15.4252,15.6482,8494188.8630811,0
+GAP.US,D,20200203,000000,15.6858,16.234,15.4879,15.6858,5217224.656809,0
+GAP.US,D,20200204,000000,16.0168,16.2601,15.9551,15.9994,4717543.9393953,0
+GAP.US,D,20200205,000000,16.2678,16.8344,16.1983,16.791,6426994.4401561,0
+GAP.US,D,20200206,000000,16.9695,17.068,16.6201,16.6201,4260923.9447624,0
+GAP.US,D,20200207,000000,16.5197,16.5197,15.928,16.0448,5277881.3980605,0
+GAP.US,D,20200210,000000,16.0622,16.1519,15.8189,15.8749,2513160.8696341,0
+GAP.US,D,20200211,000000,16.0168,16.0168,15.7388,15.8469,4852822.1376882,0
+GAP.US,D,20200212,000000,16.1249,16.6288,16.0362,16.5931,4563810.849615,0
+GAP.US,D,20200213,000000,16.4406,16.5023,16.067,16.4753,7099763.4532542,0
+GAP.US,D,20200214,000000,16.4676,16.5709,16.2407,16.3045,5279861.260949,0
+GAP.US,D,20200218,000000,16.2581,16.2581,15.4695,15.6404,5745586.967213,0
+GAP.US,D,20200219,000000,15.622,15.6626,15.262,15.4425,5312269.4718411,0
+GAP.US,D,20200220,000000,15.3981,15.8469,15.29,15.7022,4262519.4386651,0
+GAP.US,D,20200221,000000,15.5767,15.8055,15.2668,15.3344,4554091.8052629,0
+GAP.US,D,20200224,000000,14.7505,14.9358,14.4629,14.6424,8892000.4029056,0
+GAP.US,D,20200225,000000,14.7321,14.7321,13.7254,13.8142,11014352.293292,0
+GAP.US,D,20200226,000000,14.0671,14.1395,13.2032,13.2128,8295080.548326,0
+GAP.US,D,20200227,000000,12.8268,13.3393,12.1067,12.7544,12628835.681647,0
+GAP.US,D,20200228,000000,12.3673,13.0247,12.3326,12.8798,12719296.041795,0
+GAP.US,D,20200302,000000,12.9069,13.0159,12.1251,12.6106,13766405.221751,0
+GAP.US,D,20200303,000000,12.6559,13.1946,12.2882,12.4223,10949080.016108,0
+GAP.US,D,20200304,000000,12.5392,12.8451,12.3403,12.8364,8107690.8254765,0
+GAP.US,D,20200305,000000,12.4754,12.5758,11.8288,12.0073,8384980.4135391,0
+GAP.US,D,20200306,000000,11.5585,12.1338,11.3529,11.8568,8227118.7242765,0
+GAP.US,D,20200309,000000,11.0459,11.1096,10.3722,10.5788,9259292.4236464,0
+GAP.US,D,20200310,000000,11.0103,11.406,10.462,11.1734,9761287.6432541,0
+GAP.US,D,20200311,000000,10.8114,10.8664,9.824,9.85968,15410595.877748,0
+GAP.US,D,20200312,000000,9.02498,9.36648,8.40406,9.05066,15846281.749134,0
+GAP.US,D,20200313,000000,9.69851,10.212,9.24873,9.71686,19751284.157301,0
+GAP.US,D,20200316,000000,8.37713,8.78166,6.96598,7.49627,21010301.864459,0
+GAP.US,D,20200317,000000,7.53218,7.67609,6.10298,7.50525,19192844.714758,0
+GAP.US,D,20200318,000000,6.90314,8.07164,6.11215,7.09195,15638943.172324,0
+GAP.US,D,20200319,000000,6.88519,7.72107,6.48965,7.25362,11843991.510156,0
+GAP.US,D,20200320,000000,7.44231,7.6702,6.39979,6.48965,12300145.289038,0
+GAP.US,D,20200323,000000,6.40866,6.49863,5.42897,5.64479,15280562.088634,0
+GAP.US,D,20200324,000000,6.20202,7.39753,5.95028,7.30757,12363183.87476,0
+GAP.US,D,20200325,000000,7.65824,8.71418,6.99301,8.07164,13932302.398488,0
+GAP.US,D,20200326,000000,8.14345,8.39518,7.57715,7.5953,12061530.887594,0
+GAP.US,D,20200327,000000,7.02891,7.19069,6.65152,7.00188,9370121.2319314,0
+GAP.US,D,20200330,000000,6.87612,6.89417,6.39979,6.66947,8551126.2386762,0
+GAP.US,D,20200331,000000,6.46271,6.67844,6.20202,6.32778,10608561.211884,0
+GAP.US,D,20200401,000000,5.86949,5.97731,5.12348,5.29422,16660580.395725,0
+GAP.US,D,20200402,000000,5.23129,5.51902,4.72783,4.94366,19409410.219294,0
+GAP.US,D,20200403,000000,4.94366,5.20427,4.91672,5.0785,16986987.36719,0
+GAP.US,D,20200406,000000,5.59093,6.11215,5.49199,5.92336,15597886.141237,0
+GAP.US,D,20200407,000000,6.74687,7.33489,6.42333,6.50432,23496816.949881,0
+GAP.US,D,20200408,000000,6.67227,7.53073,6.45751,7.32543,12495924.823333,0
+GAP.US,D,20200409,000000,7.79201,8.76263,7.69878,8.48263,20221349.814187,0
+GAP.US,D,20200413,000000,8.54788,8.69719,7.56808,7.77348,12301314.972556,0
+GAP.US,D,20200414,000000,8.22134,8.40802,7.6288,7.86663,9635568.939923,0
+GAP.US,D,20200415,000000,7.46558,7.52146,6.91492,7.19483,11071207.822122,0
+GAP.US,D,20200416,000000,7.21346,7.32543,6.91492,7.12022,6930718.8021819,0
+GAP.US,D,20200417,000000,7.62397,8.23061,7.54019,7.79201,12339931.105178,0
+GAP.US,D,20200420,000000,7.48421,7.73604,7.19483,7.31606,7820541.2923015,0
+GAP.US,D,20200421,000000,6.95217,7.31606,6.79822,7.05487,6840883.1711389,0
+GAP.US,D,20200422,000000,7.19483,7.31606,6.49495,6.63501,12129907.125645,0
+GAP.US,D,20200423,000000,6.55094,6.94369,6.51348,6.62564,11722107.172367,0
+GAP.US,D,20200424,000000,6.6908,6.7656,6.15443,6.43888,15153483.071346,0
+GAP.US,D,20200427,000000,6.47632,7.31606,6.39235,7.26945,10346214.356653,0
+GAP.US,D,20200428,000000,7.6148,8.18399,7.53546,8.03477,15725787.770317,0
+GAP.US,D,20200429,000000,8.48263,8.74392,8.19335,8.44537,12224047.48212,0
+GAP.US,D,20200430,000000,8.17463,8.18399,7.44676,7.57735,24827626.702492,0
+GAP.US,D,20200501,000000,7.21346,7.35352,6.98017,7.3068,10202844.724995,0
+GAP.US,D,20200504,000000,6.9989,7.43749,6.84031,7.40959,11344576.017703,0
+GAP.US,D,20200505,000000,7.55882,7.88082,6.93354,6.95217,11948575.099451,0
+GAP.US,D,20200506,000000,7.14831,7.24155,6.63964,6.6908,12302713.619808,0
+GAP.US,D,20200507,000000,6.78423,7.3068,6.78423,6.92428,10104773.651723,0
+GAP.US,D,20200508,000000,7.15748,7.6148,7.14831,7.55882,11745569.221018,0
+GAP.US,D,20200511,000000,7.40959,7.43749,6.94301,7.15748,11421015.716173,0
+GAP.US,D,20200512,000000,7.23229,7.47475,6.82149,6.83094,8775126.3303851,0
+GAP.US,D,20200513,000000,6.7656,6.78423,6.32691,6.47632,10424378.017365,0
+GAP.US,D,20200514,000000,6.26176,6.98953,6.09844,6.6908,14063432.312634,0
+GAP.US,D,20200515,000000,6.54157,7.22292,6.45751,7.09223,12937027.085709,0
+GAP.US,D,20200518,000000,7.49338,7.74549,7.19011,7.29743,19436802.984742,0
+GAP.US,D,20200519,000000,7.15748,7.37021,6.70962,7.1016,11739983.956324,0
+GAP.US,D,20200520,000000,7.24155,7.26945,6.73298,6.84957,11966786.522713,0
+GAP.US,D,20200521,000000,6.84957,7.82947,6.7936,7.64279,18621698.302919,0
+GAP.US,D,20200522,000000,7.66132,8.02531,7.41876,7.66132,13411229.630357,0
+GAP.US,D,20200526,000000,8.28659,8.51989,8.10001,8.33331,14702936.313893,0
+GAP.US,D,20200527,000000,8.91215,9.8867,8.68803,9.86361,22887426.341985,0
+GAP.US,D,20200528,000000,9.96688,10.0788,8.8746,8.9497,15476662.793779,0
+GAP.US,D,20200529,000000,8.76263,8.80463,8.21671,8.30532,28768151.642766,0
+GAP.US,D,20200601,000000,8.75328,9.54504,8.70675,9.22942,21570393.78283,0
+GAP.US,D,20200602,000000,9.43501,9.99872,9.18309,9.93888,17088769.517839,0
+GAP.US,D,20200603,000000,10.2381,11.2911,10.2381,11.1522,21873177.084182,0
+GAP.US,D,20200604,000000,10.5537,11.3751,10.4794,11.3287,24636698.920111,0
+GAP.US,D,20200605,000000,11.9349,11.9639,10.4147,11.488,32057861.15163,0
+GAP.US,D,20200608,000000,11.7303,12.8316,11.7119,12.7371,21179231.515647,0
+GAP.US,D,20200609,000000,12.3181,12.4957,11.3944,11.6357,18359585.591598,0
+GAP.US,D,20200610,000000,11.4127,11.4784,10.1146,10.2921,24896842.128894,0
+GAP.US,D,20200611,000000,9.33173,9.73326,9.01456,9.463,18771522.432638,0
+GAP.US,D,20200612,000000,10.2467,10.3211,9.33656,9.83561,16727576.635154,0
+GAP.US,D,20200615,000000,9.14535,9.94851,8.98628,9.78924,15992543.990516,0
+GAP.US,D,20200616,000000,10.9369,10.9465,10.0788,10.6193,17983781.507283,0
+GAP.US,D,20200617,000000,10.4698,10.4987,9.99479,10.0412,12478712.137812,0
+GAP.US,D,20200618,000000,9.7989,10.4427,9.63095,10.1811,12178742.707525,0
+GAP.US,D,20200619,000000,10.4244,10.4987,9.69562,9.94851,18342851.554249,0
+GAP.US,D,20200622,000000,10.405,10.9465,10.2921,10.7699,24314947.889946,0
+GAP.US,D,20200623,000000,10.852,10.9562,10.4427,10.7216,12345149.613482,0
+GAP.US,D,20200624,000000,10.4504,10.489,9.61744,9.72458,11027774.126741,0
+GAP.US,D,20200625,000000,9.42535,9.78924,9.28443,9.48134,10891379.082716,0
+GAP.US,D,20200626,000000,11.6937,13.4822,11.0305,11.2641,145237645.24282,0
+GAP.US,D,20200629,000000,12.0285,12.0285,11.2767,11.6743,40991429.350878,0
+GAP.US,D,20200630,000000,11.5536,11.9832,11.2998,11.7766,18525826.731956,0
+GAP.US,D,20200701,000000,11.6743,12.3539,11.6183,11.6357,18117696.283512,0
+GAP.US,D,20200702,000000,11.9909,12.1222,11.2264,11.459,16078346.337297,0
+GAP.US,D,20200706,000000,11.7766,11.9349,11.4639,11.6743,15281086.322345,0
+GAP.US,D,20200707,000000,11.4688,11.516,11.0305,11.1704,17856753.255709,0
+GAP.US,D,20200708,000000,11.0392,11.6183,10.7834,11.4976,15174786.023053,0
+GAP.US,D,20200709,000000,11.4784,11.4784,10.852,10.9841,14001626.608565,0
+GAP.US,D,20200710,000000,10.9562,11.1328,10.741,10.8712,9127372.0147944,0
+GAP.US,D,20200713,000000,10.8809,11.0575,10.3211,10.433,15050527.09304,0
+GAP.US,D,20200714,000000,10.2641,10.6618,10.0875,10.405,12674964.104067,0
+GAP.US,D,20200715,000000,11.1145,11.7766,11.0952,11.7303,18139367.027646,0
+GAP.US,D,20200716,000000,11.4494,12.2621,11.2998,12.1965,16664631.292582,0
+GAP.US,D,20200717,000000,12.1868,12.3713,11.9832,12.0285,10478453.864286,0
+GAP.US,D,20200720,000000,11.796,11.796,11.1242,11.5797,13138179.497522,0
+GAP.US,D,20200721,000000,11.6647,12.0845,11.628,11.9166,12307314.651251,0
+GAP.US,D,20200722,000000,11.6839,11.9909,11.6551,11.9735,8741748.3907314,0
+GAP.US,D,20200723,000000,11.7863,12.4397,11.767,12.1685,12971604.753895,0
+GAP.US,D,20200724,000000,12.0845,12.2158,11.6839,11.7766,8924341.2715225,0
+GAP.US,D,20200727,000000,11.7766,12.0431,11.5354,12.0093,10976991.835092,0
+GAP.US,D,20200728,000000,11.9832,12.3635,11.9735,12.1868,10770074.924528,0
+GAP.US,D,20200729,000000,12.3827,13.569,12.3181,13.2042,18830349.536076,0
+GAP.US,D,20200730,000000,12.9426,13.1019,12.4311,12.7187,9857636.8263536,0
+GAP.US,D,20200731,000000,12.7187,12.9426,12.2949,12.4764,7871785.6555616,0
+GAP.US,D,20200803,000000,12.3375,12.3731,12.0845,12.2342,7260185.1850062,0
+GAP.US,D,20200804,000000,12.1772,12.6067,12.1772,12.5517,7995187.7846287,0
+GAP.US,D,20200805,000000,12.8316,13.3258,12.6733,12.9523,13427543.037495,0
+GAP.US,D,20200806,000000,12.822,13.0189,12.6019,12.7563,6664265.1042033,0
+GAP.US,D,20200807,000000,12.7371,13.1656,12.571,13.1395,6750824.7925705,0
+GAP.US,D,20200810,000000,13.3538,13.903,13.2843,13.6607,11676096.857937,0
+GAP.US,D,20200811,000000,13.9416,14.5854,13.9126,14.0159,17448792.717007,0
+GAP.US,D,20200812,000000,14.2215,14.4647,13.7419,14.1385,7255302.3520426,0
+GAP.US,D,20200813,000000,13.9706,14.0352,13.6164,13.8393,9710400.7120697,0
+GAP.US,D,20200814,000000,13.7553,14.2968,13.598,14.0719,8665248.6022319,0
+GAP.US,D,20200817,000000,14.2215,14.7254,14.1704,14.3615,12989654.555696,0
+GAP.US,D,20200818,000000,13.8113,14.1569,13.2978,13.961,13105602.412925,0
+GAP.US,D,20200819,000000,13.7929,14.1752,13.6066,13.8866,8010665.1115209,0
+GAP.US,D,20200820,000000,13.82,14.1193,13.5786,13.6066,7589517.9193153,0
+GAP.US,D,20200821,000000,13.6607,13.877,13.4195,13.4648,6367097.1125608,0
+GAP.US,D,20200824,000000,13.5218,14.4918,13.5218,14.4647,12921974.533167,0
+GAP.US,D,20200825,000000,15.1182,16.0516,14.9956,15.9676,31820560.442568,0
+GAP.US,D,20200826,000000,16.1066,16.3586,15.8171,15.8913,12591132.29586,0
+GAP.US,D,20200827,000000,15.9753,16.6858,15.9676,16.2205,22150646.942334,0
+GAP.US,D,20200828,000000,16.2205,16.7514,15.7427,16.3672,21613687.613485,0
+GAP.US,D,20200831,000000,16.2553,16.6577,16.1462,16.2291,8844719.9095625,0
+GAP.US,D,20200901,000000,16.0776,16.7368,15.8411,16.5834,9347721.1191569,0
+GAP.US,D,20200902,000000,16.6761,17.2273,16.6761,17.1616,9977768.1929197,0
+GAP.US,D,20200903,000000,16.8431,16.9473,16.3354,16.4985,9008695.2413708,0
+GAP.US,D,20200904,000000,16.788,16.8431,16.0322,16.3498,8589940.2539844,0
+GAP.US,D,20200908,000000,16.0873,16.5207,15.958,16.1443,9117559.7272922,0
+GAP.US,D,20200909,000000,16.1443,16.4242,15.958,16.3025,6062839.5334008,0
+GAP.US,D,20200910,000000,16.4522,16.7977,15.7881,15.8557,11936058.760593,0
+GAP.US,D,20200911,000000,15.985,15.985,15.4445,15.5265,8355574.6320824,0
+GAP.US,D,20200914,000000,15.8363,16.1915,15.7427,16.1529,6835808.6717001,0
+GAP.US,D,20200915,000000,16.3218,16.3218,15.733,15.7427,6738733.2280643,0
+GAP.US,D,20200916,000000,15.9387,16.3586,15.733,16.0873,7191073.3621047,0
+GAP.US,D,20200917,000000,15.8653,16.0314,15.5651,15.7707,5365232.6171691,0
+GAP.US,D,20200918,000000,15.733,15.985,15.3788,15.6684,16778415.908728,0
+GAP.US,D,20200921,000000,15.2099,15.6076,14.9271,15.3045,8592202.9544284,0
+GAP.US,D,20200922,000000,15.4725,15.6877,15.3498,15.5941,7880949.3851527,0
+GAP.US,D,20200923,000000,15.7881,16.2109,15.4261,15.4445,7030638.1618976,0
+GAP.US,D,20200924,000000,15.2389,15.6124,14.7061,15.2292,7514625.0211036,0
+GAP.US,D,20200925,000000,15.1733,15.3498,14.8991,15.2012,6494824.6877604,0
+GAP.US,D,20200928,000000,15.5844,16.2832,15.5265,16.0516,9978262.3816156,0
+GAP.US,D,20200929,000000,16.042,16.042,15.3324,15.5941,7670206.3973272,0
+GAP.US,D,20200930,000000,15.762,16.2832,15.733,15.8913,9954843.8464345,0
+GAP.US,D,20201001,000000,16.0226,16.788,15.9753,16.6761,8667224.3209804,0
+GAP.US,D,20201002,000000,16.1529,17.2359,16.0776,17.124,9072941.8439038,0
+GAP.US,D,20201005,000000,17.3102,18.066,17.3102,17.9463,9480615.4009106,0
+GAP.US,D,20201006,000000,18.2166,18.3739,17.3286,17.3855,9211319.8589221,0
+GAP.US,D,20201007,000000,18.01,18.5476,17.927,18.4588,11588357.125702,0
+GAP.US,D,20201008,000000,18.6645,18.7281,17.9549,18.5052,12286030.348173,0
+GAP.US,D,20201009,000000,18.6645,18.7146,18.0197,18.4868,14299459.734679,0
+GAP.US,D,20201012,000000,18.5515,18.9811,17.9549,17.9917,9518732.1646626,0
+GAP.US,D,20201013,000000,17.9723,18.2619,17.7774,18.0486,6915060.1691643,0
+GAP.US,D,20201014,000000,18.178,18.4964,18.01,18.3005,5841927.8620324,0
+GAP.US,D,20201015,000000,18.0013,18.538,17.7504,18.5332,6174705.4127225,0
+GAP.US,D,20201016,000000,18.6924,18.7754,17.9367,18.0293,5842872.7259541,0
+GAP.US,D,20201019,000000,18.2262,18.6481,17.76,17.8228,7893598.33649,0
+GAP.US,D,20201020,000000,18.0197,18.2715,17.7407,17.76,6874886.8759337,0
+GAP.US,D,20201021,000000,17.927,17.9367,17.124,17.3672,10339963.957487,0
+GAP.US,D,20201022,000000,17.3672,20.204,17.0718,19.7368,51318654.221983,0
+GAP.US,D,20201023,000000,20.0157,20.1113,18.925,19.9897,17431180.121975,0
+GAP.US,D,20201026,000000,19.6711,19.9704,19.092,19.2242,10283724.869482,0
+GAP.US,D,20201027,000000,19.3256,19.5968,18.9531,18.9897,6526289.0707658,0
+GAP.US,D,20201028,000000,18.4492,18.621,18.0486,18.0756,10044382.135432,0
+GAP.US,D,20201029,000000,18.1404,18.705,18.066,18.3363,7306988.0662135,0
+GAP.US,D,20201030,000000,18.3102,18.4782,17.8324,18.149,7995845.6668548,0
+GAP.US,D,20201102,000000,18.2909,19.5032,18.2436,19.4376,11535794.925919,0
+GAP.US,D,20201103,000000,19.7088,19.84,19.4105,19.5505,6850058.297115,0
+GAP.US,D,20201104,000000,19.3729,19.9327,18.8498,19.5322,5714212.7192528,0
+GAP.US,D,20201105,000000,19.6991,20.3583,19.6615,19.8758,4939424.3034905,0
+GAP.US,D,20201106,000000,19.8951,20.5254,19.7928,19.9993,4186447.5326214,0
+GAP.US,D,20201109,000000,22.1171,23.7126,21.3603,21.5195,14668131.754042,0
+GAP.US,D,20201110,000000,21.4626,21.8844,21.1025,21.7801,6405510.1823233,0
+GAP.US,D,20201111,000000,21.8371,21.8371,21.0901,21.2772,4734454.102695,0
+GAP.US,D,20201112,000000,20.9674,21.0244,20.1016,20.2783,7838229.5178876,0
+GAP.US,D,20201113,000000,20.5206,20.8478,20.3343,20.5948,6261315.8668048,0
+GAP.US,D,20201116,000000,21.2106,22.5456,20.8304,22.5456,14244708.392938,0
+GAP.US,D,20201117,000000,22.1633,23.2357,22.0195,22.9191,8172802.517236,0
+GAP.US,D,20201118,000000,22.9664,23.1334,22.0697,22.0881,6755780.1479842,0
+GAP.US,D,20201119,000000,22.005,22.8477,22.005,22.7685,5604163.0092893,0
+GAP.US,D,20201120,000000,22.7685,23.2164,22.6478,22.7415,5336473.3215536,0
+GAP.US,D,20201123,000000,24.3746,24.7666,23.9355,24.3187,14182612.599069,0
+GAP.US,D,20201124,000000,24.9441,25.1874,24.0021,25.0754,13176143.964129,0
+GAP.US,D,20201125,000000,21.201,21.3506,19.8951,20.1557,57796073.521713,0
+GAP.US,D,20201127,000000,20.4926,20.5206,20.0533,20.2966,9536175.8859883,0
+GAP.US,D,20201130,000000,20.2783,20.4076,19.0235,19.5602,21483192.788796,0
+GAP.US,D,20201201,000000,19.8304,20.3863,19.7088,20.204,13862287.153065,0
+GAP.US,D,20201202,000000,19.9607,20.0253,19.3449,19.5226,12779770.440887,0
+GAP.US,D,20201203,000000,19.5602,20.1161,19.3729,19.7831,9538078.0462517,0
+GAP.US,D,20201204,000000,19.7928,20.0533,19.5168,20.0351,10767310.783143,0
+GAP.US,D,20201207,000000,20.0157,20.147,19.3729,19.8498,10486623.000274,0
+GAP.US,D,20201208,000000,19.5968,20.231,19.4279,20.0533,7747223.1672927,0
+GAP.US,D,20201209,000000,20.175,20.618,19.9424,20.3535,8695041.8607793,0
+GAP.US,D,20201210,000000,20.1557,20.6373,19.9559,20.1846,6913554.8103067,0
+GAP.US,D,20201211,000000,20.1113,20.1296,19.3729,19.4559,6659564.6134001,0
+GAP.US,D,20201214,000000,19.5785,19.6248,18.925,18.9811,10002913.798449,0
+GAP.US,D,20201215,000000,19.066,19.4608,19.0187,19.3073,6440813.0750104,0
+GAP.US,D,20201216,000000,19.2793,19.5226,18.6741,18.9713,8054649.9775232,0
+GAP.US,D,20201217,000000,19.009,19.397,18.7754,19.3633,6414055.3990184,0
+GAP.US,D,20201218,000000,19.2619,19.3633,18.6827,18.8594,10066215.53706,0
+GAP.US,D,20201221,000000,18.2909,19.2242,18.2436,19.0379,6981175.7788406,0
+GAP.US,D,20201222,000000,19.1017,19.2889,18.6924,18.7281,5754459.5709686,0
+GAP.US,D,20201223,000000,18.7098,19.4472,18.6827,19.3159,8124200.0432305,0
+GAP.US,D,20201224,000000,19.3449,19.3449,18.9154,19.066,2303807.204746,0
+GAP.US,D,20201228,000000,19.1306,19.4105,18.9009,18.9531,4896457.8598948,0
+GAP.US,D,20201229,000000,18.9897,19.0283,18.5891,18.7378,6747975.6963156,0
+GAP.US,D,20201230,000000,18.6741,19.177,18.6259,19.1113,5064466.4759653,0
+GAP.US,D,20201231,000000,19.0283,19.1384,18.8092,18.8401,3716950.6589508,0
+GAP.US,D,20210104,000000,18.6827,18.7754,17.8228,17.9367,14340646.270141,0
+GAP.US,D,20210105,000000,17.9637,18.5969,17.8981,18.4299,7825461.4225252,0
+GAP.US,D,20210106,000000,18.4782,20.204,18.4299,19.98,13720063.37612,0
+GAP.US,D,20210107,000000,20.1557,20.4365,19.8951,20.0631,8416496.5982945,0
+GAP.US,D,20210108,000000,20.1374,20.4404,19.7928,19.9897,10260947.639968,0
+GAP.US,D,20210111,000000,19.5785,20.9038,19.5418,20.894,8792550.3670457,0
+GAP.US,D,20210112,000000,20.8564,22.0099,20.7811,21.7435,12210743.756661,0
+GAP.US,D,20210113,000000,21.2386,21.258,20.5186,20.7445,10428753.193178,0
+GAP.US,D,20210114,000000,20.8101,21.2434,20.6509,20.894,9017146.1788806,0
+GAP.US,D,20210115,000000,20.6701,20.8294,20.2126,20.5852,8698491.8573354,0
+GAP.US,D,20210119,000000,20.6422,21.0997,20.3246,20.3535,5646260.2195184,0
+GAP.US,D,20210120,000000,20.5206,20.9838,20.4646,20.7349,4562068.2387419,0
+GAP.US,D,20210121,000000,20.6701,21.4347,20.6045,21.0997,6719559.3282856,0
+GAP.US,D,20210122,000000,20.9588,21.1373,20.7223,21.0803,4296654.7199052,0
+GAP.US,D,20210125,000000,21.0621,21.341,20.0649,20.7349,8498746.3810541,0
+GAP.US,D,20210126,000000,21.0157,21.1093,20.1325,20.3632,7285446.8264556,0
+GAP.US,D,20210127,000000,20.0631,20.0679,18.0564,18.2349,18039906.631437,0
+GAP.US,D,20210128,000000,18.7281,19.7088,18.2436,19.2426,9914694.3820089,0
+GAP.US,D,20210129,000000,19.0833,19.3305,18.7098,18.8961,7010419.938837,0
+GAP.US,D,20210201,000000,18.9057,19.2522,18.5428,18.7948,9936020.1264863,0
+GAP.US,D,20210202,000000,19.2242,19.5505,18.9617,19.3633,6416176.1626671,0
+GAP.US,D,20210203,000000,19.5872,20.0041,19.5128,19.9327,5327709.5014731,0
+GAP.US,D,20210204,000000,19.98,20.8564,19.9704,20.6701,6259868.5259073,0
+GAP.US,D,20210205,000000,20.9964,21.1605,20.7637,21.1373,5403390.8223213,0
+GAP.US,D,20210208,000000,21.173,21.4539,20.7175,20.7811,4122482.7316089,0
+GAP.US,D,20210209,000000,20.4269,20.7715,20.3632,20.4453,4925419.1823358,0
+GAP.US,D,20210210,000000,20.7908,21.3796,20.6605,20.9867,5593690.7674908,0
+GAP.US,D,20210211,000000,21.0427,22.3313,20.9038,21.7145,8375022.0451015,0
+GAP.US,D,20210212,000000,21.4347,21.7889,21.1074,21.5476,5432039.2621916,0
+GAP.US,D,20210216,000000,21.7338,22.3593,21.4307,21.7145,5203943.7241205,0
+GAP.US,D,20210217,000000,21.5002,21.6412,20.9318,21.4173,5201183.7268757,0
+GAP.US,D,20210218,000000,21.4075,21.8467,20.95,21.6122,6028392.4056252,0
+GAP.US,D,20210219,000000,21.8467,22.6296,21.8371,22.5359,7176931.4843298,0
+GAP.US,D,20210222,000000,22.3024,23.4413,22.2097,23.0398,8578829.8146249,0
+GAP.US,D,20210223,000000,23.003,23.0774,21.9858,23.003,6606472.9997317,0
+GAP.US,D,20210224,000000,23.395,24.3466,23.1527,24.2163,7488634.0110129,0
+GAP.US,D,20210225,000000,24.4403,24.8293,23.1431,23.5445,7703186.4995402,0
+GAP.US,D,20210226,000000,23.3206,23.8611,22.588,23.283,7140122.1967501,0
+GAP.US,D,20210301,000000,23.8419,24.2163,23.5899,23.8805,8712633.7351102,0
+GAP.US,D,20210302,000000,23.7868,24.725,23.6189,24.0118,9024657.4326438,0
+GAP.US,D,20210303,000000,24.0021,24.5697,23.6652,24.0292,7647035.4745115,0
+GAP.US,D,20210304,000000,24.0764,24.4973,22.5456,23.6836,10123026.516385,0
+GAP.US,D,20210305,000000,24.8225,26.4934,24.4306,25.4846,20199950.511224,0
+GAP.US,D,20210308,000000,25.9799,27.1922,25.5329,26.9508,12251133.581207,0
+GAP.US,D,20210309,000000,27.1091,27.5985,26.7173,27.0531,8590672.7307308,0
+GAP.US,D,20210310,000000,27.0531,28.4161,26.9412,28.1361,10932923.050254,0
+GAP.US,D,20210311,000000,27.9382,28.3833,27.6409,27.8562,8105581.4582127,0
+GAP.US,D,20210312,000000,27.9961,28.8542,27.9382,28.7509,6708522.4474112,0
+GAP.US,D,20210315,000000,29.1805,30.749,28.8542,30.0945,8515920.7332793,0
+GAP.US,D,20210316,000000,29.6467,29.8523,28.9286,29.0781,6319115.2235214,0
+GAP.US,D,20210317,000000,29.0395,29.554,28.6766,29.554,5110490.2588512,0
+GAP.US,D,20210318,000000,29.4053,29.9508,28.6766,28.8166,5756016.7315763,0
+GAP.US,D,20210319,000000,28.6959,29.4874,28.3881,28.919,7310319.9547793,0
+GAP.US,D,20210322,000000,28.9092,28.919,27.3147,28.1815,8257452.7930948,0
+GAP.US,D,20210323,000000,27.8369,28.1902,25.8959,26.0088,11149756.887855,0
+GAP.US,D,20210324,000000,26.3061,27.0531,25.5233,25.5329,7182540.5778297,0
+GAP.US,D,20210325,000000,24.9529,26.9875,24.8293,26.8108,11389265.387507,0
+GAP.US,D,20210326,000000,27.3891,27.7327,26.8012,27.5386,8287192.1778221,0
+GAP.US,D,20210329,000000,27.4074,27.6786,26.6555,26.8388,6610316.6895885,0
+GAP.US,D,20210330,000000,26.8659,28.1593,26.8494,28.0975,5909963.244567,0
+GAP.US,D,20210331,000000,28.1632,28.499,27.557,27.7906,5363873.3392468,0
+GAP.US,D,20210401,000000,28.0329,28.1902,27.4768,27.9479,6893352.1277712,0
+GAP.US,D,20210405,000000,28.1265,28.2848,27.4257,28.2384,5488310.4672806,0
+GAP.US,D,20210406,000000,28.1448,29.3291,28.1448,28.9334,5395407.1365972,0
+GAP.US,D,20210407,000000,29.0753,29.3533,28.6564,28.8784,4111025.2205237,0
+GAP.US,D,20210408,000000,29.0657,29.584,28.2761,29.5453,5869312.3392005,0
+GAP.US,D,20210409,000000,29.6872,30.7499,29.4981,30.5144,7432439.4725141,0
+GAP.US,D,20210412,000000,30.4015,30.8773,30.1197,30.8146,3346169.2723238,0
+GAP.US,D,20210413,000000,30.6186,30.6312,29.4981,30.3455,5594090.6770016,0
+GAP.US,D,20210414,000000,30.3358,31.1823,30.2886,30.3455,4672859.7497667,0
+GAP.US,D,20210415,000000,30.8629,31.2219,30.694,31.0134,4610569.1813172,0
+GAP.US,D,20210416,000000,31.2393,31.2673,30.3629,30.7499,3792457.9259186,0
+GAP.US,D,20210419,000000,30.7596,30.8918,30.2972,30.4865,3444211.3366163,0
+GAP.US,D,20210420,000000,30.2326,30.2606,28.943,29.8948,6315080.9032244,0
+GAP.US,D,20210421,000000,29.8271,30.9101,29.4053,30.8629,3171584.9420968,0
+GAP.US,D,20210422,000000,31.0878,31.7663,30.9372,31.2673,6330994.4008523,0
+GAP.US,D,20210423,000000,31.5115,32.2354,30.942,31.9912,4539169.7931316,0
+GAP.US,D,20210426,000000,32.0935,32.4806,31.1871,31.4835,5314414.0642948,0
+GAP.US,D,20210427,000000,31.4748,32.7488,31.3889,32.358,4306824.4394831,0
+GAP.US,D,20210428,000000,32.0105,32.5269,31.8503,32.2267,2839761.5796434,0
+GAP.US,D,20210429,000000,32.5462,32.7924,31.4748,31.8406,5471563.9975111,0
+GAP.US,D,20210430,000000,31.69,32.0482,31.0414,31.1351,4582477.0922427,0
+GAP.US,D,20210503,000000,32.0838,34.8038,31.8213,33.3647,18985665.687339,0
+GAP.US,D,20210504,000000,33.0356,33.4014,32.2731,33.1292,7735886.8723027,0
+GAP.US,D,20210505,000000,33.2605,33.2605,32.2731,32.331,3514661.7167402,0
+GAP.US,D,20210506,000000,32.4236,32.7103,31.7374,32.6678,4257805.4794069,0
+GAP.US,D,20210507,000000,32.4516,33.3966,32.3087,33.3377,3721615.9245641,0
+GAP.US,D,20210510,000000,33.3917,34.856,33.3464,33.5433,6327527.8277362,0
+GAP.US,D,20210511,000000,32.4709,33.2991,31.3512,33.1948,7274275.261031,0
+GAP.US,D,20210512,000000,33.5433,33.5809,30.3725,30.5337,8505735.4731764,0
+GAP.US,D,20210513,000000,30.7036,31.9535,30.6843,31.5115,6406462.29849,0
+GAP.US,D,20210514,000000,31.9255,33.6283,31.8213,33.5905,5338342.3286969,0
+GAP.US,D,20210517,000000,33.356,34.2489,32.7924,34.1726,5492425.5983078,0
+GAP.US,D,20210518,000000,34.8135,35.3975,32.5607,32.9033,8940898.1468866,0
+GAP.US,D,20210519,000000,32.0202,32.3213,30.9159,31.9255,8004606.3788302,0
+GAP.US,D,20210520,000000,31.9535,32.1321,30.3822,30.6456,10573637.508008,0
+GAP.US,D,20210521,000000,31.051,31.2866,30.4208,30.609,7114193.3487595,0
+GAP.US,D,20210524,000000,30.8725,31.0878,30.0627,30.8339,5872020.5346953,0
+GAP.US,D,20210525,000000,31.2769,31.7374,30.6264,30.722,5517344.3121716,0
+GAP.US,D,20210526,000000,31.0414,33.0259,30.999,32.0008,8736746.4137426,0
+GAP.US,D,20210527,000000,32.386,33.2508,32.1128,33.0645,10184134.968897,0
+GAP.US,D,20210528,000000,32.9227,33.0548,30.9101,31.4651,16241639.958074,0
+GAP.US,D,20210601,000000,30.8629,31.2017,29.8369,31.1543,17566005.572972,0
+GAP.US,D,20210602,000000,30.8059,31.0694,30.2412,30.5607,9902138.6738217,0
+GAP.US,D,20210603,000000,30.2606,30.4208,29.4285,29.7432,7726815.3498267,0
+GAP.US,D,20210604,000000,30.0434,30.0434,28.6148,29.7239,8950686.6055838,0
+GAP.US,D,20210607,000000,29.8369,30.081,29.1969,29.4884,4475836.9734702,0
+GAP.US,D,20210608,000000,30.053,30.609,29.4691,30.3358,7197619.0312463,0
+GAP.US,D,20210609,000000,30.2789,30.58,29.5743,29.7239,4458379.7836896,0
+GAP.US,D,20210610,000000,29.8369,30.3272,29.1129,29.4517,4784343.3321728,0
+GAP.US,D,20210611,000000,29.7712,30.4585,29.7519,30.3918,5583479.6065129,0
+GAP.US,D,20210614,000000,30.2982,30.694,30.2229,30.5144,7252983.7057086,0
+GAP.US,D,20210615,000000,30.5897,30.6746,29.639,30.4305,4795981.1133481,0
+GAP.US,D,20210616,000000,30.3629,31.0694,29.9121,30.9275,5963536.6145112,0
+GAP.US,D,20210617,000000,30.9565,31.3696,29.8851,30.4585,6507841.4315233,0
+GAP.US,D,20210618,000000,29.7809,30.0434,29.1419,29.4237,8014950.1522884,0
+GAP.US,D,20210621,000000,29.8175,30.3078,29.5598,29.7335,7666635.1846759,0
+GAP.US,D,20210622,000000,29.8089,30.4681,29.3012,30.3725,4666759.575676,0
+GAP.US,D,20210623,000000,30.5047,31.2721,30.2509,30.9854,3916302.4419314,0
+GAP.US,D,20210624,000000,31.0974,31.3512,30.8243,31.1351,3850164.0394851,0
+GAP.US,D,20210625,000000,31.5115,32.1939,31.3696,31.9729,9138574.6612692,0
+GAP.US,D,20210628,000000,31.7943,31.7943,30.4111,30.722,4857571.3221365,0
+GAP.US,D,20210629,000000,30.9005,31.304,30.4681,30.6456,4990573.3515303,0
+GAP.US,D,20210630,000000,30.7866,31.803,30.5897,31.6524,7295826.8611389,0
+GAP.US,D,20210701,000000,32.0578,32.4372,31.5019,31.5299,6486586.137426,0
+GAP.US,D,20210702,000000,31.4835,31.9439,31.1447,31.4178,4552211.4017346,0
+GAP.US,D,20210706,000000,31.5299,31.5781,29.889,30.4825,5428602.7340906,0
+GAP.US,D,20210707,000000,30.1988,30.6428,29.4257,29.6236,4787262.8788079,0
+GAP.US,D,20210708,000000,29.0473,29.4073,28.0569,29.1621,5308105.6471687,0
+GAP.US,D,20210709,000000,29.8311,30.7007,29.8214,30.5308,5304346.9121821,0
+GAP.US,D,20210712,000000,30.1051,30.6718,29.6236,30.4825,3299940.3545076,0
+GAP.US,D,20210713,000000,30.2084,30.4363,29.5646,29.7277,4508879.2377833,0
+GAP.US,D,20210714,000000,29.8793,30.4545,29.1988,29.2654,3415755.5992562,0
+GAP.US,D,20210715,000000,28.8407,29.4073,27.1873,28.0569,14705591.671603,0
+GAP.US,D,20210716,000000,28.2654,28.4161,26.6361,26.7346,7065888.2167995,0
+GAP.US,D,20210719,000000,25.5455,26.4614,25.2579,26.1208,10103813.247276,0
+GAP.US,D,20210720,000000,26.1883,27.1274,25.8466,26.9151,6250324.5714705,0
+GAP.US,D,20210721,000000,27.2162,28.3012,27.2162,27.8205,6702785.9216061,0
+GAP.US,D,20210722,000000,27.8968,27.9141,27.0184,27.3958,4276475.8661747,0
+GAP.US,D,20210723,000000,27.7085,27.9064,27.2066,27.5096,3948195.7434274,0
+GAP.US,D,20210726,000000,28.2268,28.5,27.6893,28.3205,6275852.4739153,0
+GAP.US,D,20210727,000000,27.9527,28.1602,27.0367,27.6033,5555333.6436185,0
+GAP.US,D,20210728,000000,27.7539,28.0667,26.9431,27.0946,4411456.722422,0
+GAP.US,D,20210729,000000,27.2819,27.8302,27.1506,27.3205,4474276.7047575,0
+GAP.US,D,20210730,000000,27.1226,28.4401,26.9151,27.5376,6088943.4713067,0
+GAP.US,D,20210802,000000,27.6893,28.6139,27.4614,27.4711,6514810.8389806,0
+GAP.US,D,20210803,000000,27.6893,27.835,26.6689,27.8118,5060173.1469178,0
+GAP.US,D,20210804,000000,27.3581,27.4334,25.5551,25.5831,8457505.9717716,0
+GAP.US,D,20210805,000000,25.8466,27.1226,25.782,26.9151,5143123.2893386,0
+GAP.US,D,20210806,000000,27.2162,28.1419,26.9807,27.4808,7829439.7969322,0
+GAP.US,D,20210809,000000,27.1786,27.5656,26.5184,27.3861,5535651.0506538,0
+GAP.US,D,20210810,000000,27.4711,28.9247,27.4711,28.5946,5696255.1245662,0
+GAP.US,D,20210811,000000,28.5762,29.0203,28.1979,28.6795,4130100.6969774,0
+GAP.US,D,20210812,000000,29.0473,29.303,27.9141,28.3205,4785049.908044,0
+GAP.US,D,20210813,000000,28.1033,28.1516,27.1989,27.2742,4110770.3559133,0
+GAP.US,D,20210816,000000,26.9991,26.9991,25.9519,26.4325,6785768.181112,0
+GAP.US,D,20210817,000000,25.9895,25.9895,24.8467,25.2627,6751432.9451167,0
+GAP.US,D,20210818,000000,25.281,25.7626,25.0455,25.1777,4669572.4107059,0
+GAP.US,D,20210819,000000,24.6015,25.9615,24.5445,25.8852,8016891.6818818,0
+GAP.US,D,20210820,000000,25.8466,26.6969,25.6632,26.6883,7413598.139971,0
+GAP.US,D,20210823,000000,27.1033,27.2356,26.5088,26.7346,5892606.5501815,0
+GAP.US,D,20210824,000000,26.8862,27.6603,26.8572,27.3958,5023467.4628382,0
+GAP.US,D,20210825,000000,27.141,27.2549,25.8949,25.9421,10053898.116924,0
+GAP.US,D,20210826,000000,25.5735,25.696,24.5445,24.8756,16433146.884021,0
+GAP.US,D,20210827,000000,25.9142,26.4228,24.7617,25.0262,21398858.503612,0
+GAP.US,D,20210830,000000,24.9413,25.5078,24.393,25.2433,13964078.628029,0
+GAP.US,D,20210831,000000,25.144,25.3476,24.7076,25.2347,11005827.797298,0
+GAP.US,D,20210901,000000,25.4518,25.6681,24.8863,24.9693,7854500.4475912,0
+GAP.US,D,20210902,000000,24.781,25.1681,24.1913,24.2425,7893552.7509499,0
+GAP.US,D,20210903,000000,24.2521,24.281,23.4741,23.7048,7593197.9156418,0
+GAP.US,D,20210907,000000,23.6758,23.8235,23.2463,23.4963,7610071.8177165,0
+GAP.US,D,20210908,000000,23.5253,23.5253,22.6054,22.9394,6991430.4532887,0
+GAP.US,D,20210909,000000,23.0436,23.6102,22.8275,23.2222,8665708.6017727,0
+GAP.US,D,20210910,000000,23.3468,23.4847,22.5051,22.5243,8061067.1783244,0
+GAP.US,D,20210913,000000,22.7521,23.0533,22.647,22.9972,7175110.1347966,0
+GAP.US,D,20210914,000000,23.1285,23.1285,22.4597,22.5051,6474748.4014951,0
+GAP.US,D,20210915,000000,22.4781,22.7521,22.3216,22.4953,4987783.3092705,0
+GAP.US,D,20210916,000000,22.5813,23.3072,22.5813,22.8448,7493957.1588523,0
+GAP.US,D,20210917,000000,22.9972,23.6006,22.8641,22.9876,9210388.4634554,0
+GAP.US,D,20210920,000000,22.4017,22.9876,22.0523,22.4857,8098071.2404846,0
+GAP.US,D,20210921,000000,22.647,22.8737,21.9394,21.977,8594859.3481731,0
+GAP.US,D,20210922,000000,22.1189,22.5871,22.0948,22.3072,7217614.5067814,0
+GAP.US,D,20210923,000000,22.3738,23.3226,22.3738,22.8361,8005273.5853713,0
+GAP.US,D,20210924,000000,22.4683,22.9027,22.3168,22.5726,4643946.0849359,0
+GAP.US,D,20210927,000000,22.7232,23.4693,22.6942,23.2048,7799151.313654,0
+GAP.US,D,20210928,000000,23.0533,23.5725,22.8931,23.2222,10048714.833809,0
+GAP.US,D,20210929,000000,24.0638,24.6584,23.2608,23.2984,12773086.97909,0
+GAP.US,D,20210930,000000,22.8545,22.8545,21.4201,21.4297,17584210.780025,0
+GAP.US,D,20211001,000000,21.4297,22.5388,21.3072,22.2512,11784244.407637,0
+GAP.US,D,20211004,000000,22.1566,22.8275,22.1566,22.5533,10148721.220465,0
+GAP.US,D,20211005,000000,22.6758,23.0272,22.4105,22.5243,12241174.176735,0
+GAP.US,D,20211006,000000,22.1836,22.3728,21.6991,22.0311,9324072.5842053,0
+GAP.US,D,20211007,000000,22.3438,22.7434,22.3255,22.4201,8632428.0494091,0
+GAP.US,D,20211008,000000,22.6286,22.6286,21.9646,22.0128,6089181.7593572,0
+GAP.US,D,20211011,000000,22.0128,22.2116,20.9211,20.9491,10864562.352729,0
+GAP.US,D,20211012,000000,21.0727,21.5765,20.978,21.5282,8618557.6128048,0
+GAP.US,D,20211013,000000,21.6044,21.6798,21.2772,21.3863,4925744.4973263,0
+GAP.US,D,20211014,000000,21.4337,21.7561,21.3863,21.5765,6477104.3450892,0
+GAP.US,D,20211015,000000,21.8226,22.0881,20.9114,21.007,9539189.7118086,0
+GAP.US,D,20211018,000000,20.9211,22.0495,20.7127,21.9646,9544494.2110179,0
+GAP.US,D,20211019,000000,21.9268,22.0408,21.5716,21.8699,6230061.7989049,0
+GAP.US,D,20211020,000000,21.6894,22.2203,21.5012,21.8323,7268144.0058902,0
+GAP.US,D,20211021,000000,21.8699,22.2589,21.6991,21.7561,5675599.6947349,0
+GAP.US,D,20211022,000000,21.4713,21.6798,21.1393,21.3671,5987415.1492332,0
+GAP.US,D,20211025,000000,21.3671,21.6894,21.2338,21.3574,7425415.1552018,0
+GAP.US,D,20211026,000000,21.5668,21.8506,21.3863,21.5476,5937435.7847103,0
+GAP.US,D,20211027,000000,21.6228,21.6228,20.617,20.646,7836278.6639792,0
+GAP.US,D,20211028,000000,20.7879,21.9366,20.7029,21.7841,9607511.0400038,0
+GAP.US,D,20211029,000000,21.5572,21.8796,21.2628,21.5282,5600287.2023475,0
+GAP.US,D,20211101,000000,21.8979,22.4953,21.7473,22.4394,8107838.9784817,0
+GAP.US,D,20211102,000000,22.5533,22.6286,21.8699,22.0784,5954934.415891,0
+GAP.US,D,20211103,000000,21.9366,23.7299,21.9268,23.2743,9476248.513378,0
+GAP.US,D,20211104,000000,23.284,23.5967,23.0186,23.3312,5660064.3498826,0
+GAP.US,D,20211105,000000,23.9954,24.337,23.341,23.616,5578486.9538392,0
+GAP.US,D,20211108,000000,23.701,23.8717,23.1315,23.2261,5061233.0107246,0
+GAP.US,D,20211109,000000,23.3312,24.2511,23.2888,24.1951,9370286.9975316,0
+GAP.US,D,20211110,000000,23.6816,24.1951,23.3312,23.4645,6049018.8264765,0
+GAP.US,D,20211111,000000,23.5687,24.033,23.3689,23.6816,3999526.0975927,0
+GAP.US,D,20211112,000000,23.7675,23.9664,23.4925,23.5494,5097647.5689686,0
+GAP.US,D,20211115,000000,23.9007,24.337,23.5349,23.5687,4592352.5778802,0
+GAP.US,D,20211116,000000,23.5967,23.9712,23.312,23.7772,4197219.1885354,0
+GAP.US,D,20211117,000000,23.8429,23.8815,22.534,22.5436,7396745.9946314,0
+GAP.US,D,20211118,000000,23.7396,24.1179,22.7801,23.5301,19287677.142615,0
+GAP.US,D,20211119,000000,23.1507,23.3689,22.6856,22.8381,9290340.320581,0
+GAP.US,D,20211122,000000,22.9326,23.6624,22.6035,22.7145,11108701.928839,0
+GAP.US,D,20211123,000000,21.8129,22.4819,21.4337,22.3062,19970901.820952,0
+GAP.US,D,20211124,000000,17.5332,18.3025,16.8054,16.9271,58095359.168899,0
+GAP.US,D,20211126,000000,16.6423,16.6423,16.0304,16.4425,12589539.910062,0
+GAP.US,D,20211129,000000,16.6326,16.9415,15.9869,16.8885,20792811.180667,0
+GAP.US,D,20211130,000000,16.6703,16.8885,15.6548,15.6838,21658371.803114,0
+GAP.US,D,20211201,000000,16.1105,16.652,15.1433,15.1617,15749131.710978,0
+GAP.US,D,20211202,000000,15.4088,15.6317,15.0246,15.4657,11803538.487476,0
+GAP.US,D,20211203,000000,15.4184,15.9116,15.2466,15.8643,11217207.946649,0
+GAP.US,D,20211206,000000,16.1201,17.041,16.1201,16.4522,15371014.160503,0
+GAP.US,D,20211207,000000,16.6982,16.9367,16.4048,16.4811,7559033.6254218,0
+GAP.US,D,20211208,000000,16.5371,16.8315,16.4145,16.4522,6616641.6832746,0
+GAP.US,D,20211209,000000,16.4425,16.8035,16.2717,16.3102,7217572.0293463,0
+GAP.US,D,20211210,000000,16.3672,16.5805,15.8064,16.0815,5895949.8351324,0
+GAP.US,D,20211213,000000,15.9772,16.2109,15.1857,15.4753,9500388.1289204,0
+GAP.US,D,20211214,000000,15.3894,15.9772,15.2186,15.6646,7870481.2874943,0
+GAP.US,D,20211215,000000,15.4464,15.8451,15.1481,15.7794,10418903.608415,0
+GAP.US,D,20211216,000000,16.0352,16.1771,15.5632,15.6269,7637840.6638703,0
+GAP.US,D,20211217,000000,15.6366,16.1771,15.3142,15.9589,13306063.789393,0
+GAP.US,D,20211220,000000,15.5989,15.8451,15.3142,15.8353,7959402.0996308,0
+GAP.US,D,20211221,000000,16.1394,16.5178,16.1201,16.3006,7217512.9753512,0
+GAP.US,D,20211222,000000,16.2523,16.4522,16.1201,16.3102,5336634.9430139,0
+GAP.US,D,20211223,000000,16.2813,16.5853,16.234,16.3952,4906481.4985375,0
+GAP.US,D,20211227,000000,16.4522,16.7764,16.291,16.6423,4332874.5035689,0
+GAP.US,D,20211228,000000,16.5661,16.8885,16.4907,16.5178,8112935.2346557,0
+GAP.US,D,20211229,000000,16.5757,16.8739,16.4782,16.7466,5261469.5675967,0
+GAP.US,D,20211230,000000,16.6896,17.2543,16.6133,16.983,5810782.5778077,0
+GAP.US,D,20211231,000000,16.8787,17.1114,16.6751,16.7466,4052166.0000003,0
+GAP.US,D,20220103,000000,16.9173,17.704,16.9077,17.4579,8914442.993115,0
+GAP.US,D,20220104,000000,17.51,17.9261,17.3151,17.8112,7088210.6269488,0
+GAP.US,D,20220105,000000,17.9549,18.2031,17.5727,17.5921,8917048.6211446,0
+GAP.US,D,20220106,000000,17.8681,17.8681,16.9801,17.7252,6872087.5093587,0
+GAP.US,D,20220107,000000,17.4772,17.6007,17.2668,17.3054,9539498.4502391,0
+GAP.US,D,20220110,000000,17.1432,17.1809,15.9396,16.5795,10638708.794402,0
+GAP.US,D,20220111,000000,16.6462,17.1761,16.5777,17.0756,8703741.4466895,0
+GAP.US,D,20220112,000000,17.1143,17.2957,16.5989,16.9521,8147531.5514715,0
+GAP.US,D,20220113,000000,17.1809,18.122,17.1712,17.6007,9458812.0442972,0
+GAP.US,D,20220114,000000,17.2957,17.6007,16.8943,17.4482,7340029.2944916,0
+GAP.US,D,20220118,000000,16.3306,16.455,16.0921,16.2736,11795691.558371,0
+GAP.US,D,20220119,000000,16.3306,16.5699,15.8962,15.901,8728149.3952975,0
+GAP.US,D,20220120,000000,15.9107,16.1018,15.2707,15.3374,9013423.7051191,0
+GAP.US,D,20220121,000000,15.1559,15.5863,14.9464,15.1471,8346579.7761965,0
+GAP.US,D,20220124,000000,14.8605,16.3594,14.7553,16.3498,12417574.67632,0
+GAP.US,D,20220125,000000,16.0728,17.0564,16.0256,16.9135,10148386.58116,0
+GAP.US,D,20220126,000000,17.0756,17.2957,16.512,16.7706,9915050.7780495,0
+GAP.US,D,20220127,000000,17.0564,17.3913,16.5217,16.6848,11821182.163556,0
+GAP.US,D,20220128,000000,16.7031,16.9898,16.1877,16.9705,9209421.8427987,0
+GAP.US,D,20220131,000000,16.8083,17.3045,16.7224,17.2571,7843331.9902716,0
+GAP.US,D,20220201,000000,17.1336,17.6105,17.095,17.4579,10067688.778833,0
+GAP.US,D,20220202,000000,17.6297,17.6297,16.818,16.8845,64913069.345152,0
+GAP.US,D,20220203,000000,16.3402,17.095,16.2543,16.3402,13412885.21429,0
+GAP.US,D,20220204,000000,16.3306,16.5217,15.8295,16.2447,8187183.7190962,0
+GAP.US,D,20220207,000000,16.3692,16.7128,16.0593,16.1587,7138896.5673429,0
+GAP.US,D,20220208,000000,16.2359,16.7842,16.1114,16.5989,6486364.4259355,0
+GAP.US,D,20220209,000000,16.6934,16.7514,16.4174,16.5603,8419818.1265103,0
+GAP.US,D,20220210,000000,16.4174,17.0708,16.3692,16.4937,7455868.3680453,0
+GAP.US,D,20220211,000000,16.4937,16.4937,15.0893,15.2234,16590411.817123,0
+GAP.US,D,20220214,000000,15.319,15.4522,14.6694,14.679,12071457.138947,0
+GAP.US,D,20220215,000000,14.3682,14.8605,14.2109,14.7929,14934231.128051,0
+GAP.US,D,20220216,000000,14.6887,15.4377,14.5738,14.65,9214183.4596671,0
+GAP.US,D,20220217,000000,14.4976,14.7929,13.8239,13.877,8760570.0386095,0
+GAP.US,D,20220218,000000,13.819,14.1539,13.7051,13.8866,6739890.4791614,0
+GAP.US,D,20220222,000000,13.8866,14.1819,13.4185,13.4657,8456753.8103603,0
+GAP.US,D,20220223,000000,13.4947,13.6279,12.902,12.96,11383394.177151,0
+GAP.US,D,20220224,000000,12.5304,13.7525,12.5304,13.6955,9382961.8497439,0
+GAP.US,D,20220225,000000,13.6,14.1201,13.5044,14.0864,7333168.6707096,0
+GAP.US,D,20220228,000000,13.877,14.0198,13.6665,13.8953,8150668.665457,0
+GAP.US,D,20220301,000000,13.7621,13.8953,13.0932,13.1984,9410090.4262666,0
+GAP.US,D,20220302,000000,13.2274,13.9725,13.1608,13.9146,8937313.4657803,0
+GAP.US,D,20220303,000000,13.8287,13.9146,13.3229,13.6096,23419245.90119,0
+GAP.US,D,20220304,000000,14.8412,15.4145,13.1221,13.6096,40330107.488516,0
+GAP.US,D,20220307,000000,13.6096,14.43,13.3799,13.4657,21027710.360595,0
+GAP.US,D,20220308,000000,13.6472,14.43,13.5806,13.8094,14467893.1251,0
+GAP.US,D,20220309,000000,13.9194,14.2678,13.5816,13.7331,12416365.623473,0
+GAP.US,D,20220310,000000,13.514,13.6907,13.1984,13.6376,10738271.758077,0
+GAP.US,D,20220311,000000,13.7621,13.7813,13.3422,13.4754,9027699.2314092,0
+GAP.US,D,20220314,000000,13.5806,13.848,13.2032,13.3036,7736454.6194837,0
+GAP.US,D,20220315,000000,13.2274,13.9436,13.2274,13.9338,8059770.0625022,0
+GAP.US,D,20220316,000000,14.0767,14.8315,14.0198,14.8219,9751616.2565121,0
+GAP.US,D,20220317,000000,14.7263,14.7263,14.3538,14.6984,7277452.7803816,0
+GAP.US,D,20220318,000000,14.6028,14.7843,14.3731,14.7746,8745231.5404075,0
+GAP.US,D,20220321,000000,14.7649,14.7929,13.9957,14.0391,7790847.4931143,0
+GAP.US,D,20220322,000000,14.1347,14.4397,13.9947,14.125,7080251.8060649,0
+GAP.US,D,20220323,000000,14.0005,14.0961,13.3605,13.4368,9463684.5169108,0
+GAP.US,D,20220324,000000,13.4754,13.6144,13.3422,13.4185,5286937.3800115,0
+GAP.US,D,20220325,000000,13.4561,13.7138,13.2554,13.571,7891961.4011872,0
+GAP.US,D,20220328,000000,13.514,14.0584,13.2128,14.0487,7080235.2295048,0
+GAP.US,D,20220329,000000,14.2495,14.4879,14.0391,14.43,7816307.0172491,0
+GAP.US,D,20220330,000000,14.2872,14.3731,13.9338,13.9908,5969064.8972809,0
+GAP.US,D,20220331,000000,13.7427,13.877,13.3751,13.4465,8394467.3860507,0
+GAP.US,D,20220401,000000,13.2843,13.542,12.8355,12.9118,11742858.953454,0
+GAP.US,D,20220404,000000,12.9214,13.6472,12.902,13.571,9361506.6008911,0
+GAP.US,D,20220405,000000,13.5902,13.7737,13.1994,13.2235,8330291.2338979,0
+GAP.US,D,20220406,000000,13.0497,13.1173,12.4851,12.7988,9748048.1519658,0
+GAP.US,D,20220407,000000,12.6927,12.8278,12.3365,12.7409,7175320.449902,0
+GAP.US,D,20220408,000000,12.7119,12.9822,12.5188,12.847,6764327.4367493,0
+GAP.US,D,20220411,000000,12.7795,13.6771,12.7795,13.098,7455482.9630246,0
+GAP.US,D,20220412,000000,13.291,13.6578,12.876,12.8954,7421894.7082656,0
+GAP.US,D,20220413,000000,12.8181,14.8209,12.8084,13.957,35232825.639903,0
+GAP.US,D,20220414,000000,13.8412,14.0198,13.6096,13.6192,5713643.9360368,0
+GAP.US,D,20220418,000000,13.9667,14.3817,13.6675,13.7833,8625598.5066771,0
+GAP.US,D,20220419,000000,13.8895,14.348,13.8316,14.0439,6276524.8606316,0
+GAP.US,D,20220420,000000,14.208,14.2225,13.8412,13.8702,4705167.4652635,0
+GAP.US,D,20220421,000000,14.2273,14.3142,13.6723,13.7929,6433597.0912228,0
+GAP.US,D,20220422,000000,11.1482,11.4668,10.685,11.3123,40534267.50994,0
+GAP.US,D,20220425,000000,11.5826,12.0073,11.2931,12.0073,18880335.116809,0
+GAP.US,D,20220426,000000,11.8722,12.1328,11.5923,12.0749,10569110.03505,0
+GAP.US,D,20220427,000000,12.1232,12.3789,11.9735,12.0749,11017348.506518,0
+GAP.US,D,20220428,000000,12.2486,12.5382,11.9639,12.4127,9041796.5596789,0
+GAP.US,D,20220429,000000,12.3451,12.5286,11.9591,11.988,6056118.774344,0
+GAP.US,D,20220502,000000,12.0267,12.5672,11.8626,12.5478,7625078.7847179,0
+GAP.US,D,20220503,000000,12.5478,12.8616,12.4803,12.6154,7743904.7471818,0
+GAP.US,D,20220504,000000,12.5478,13.0594,12.3645,13.0497,7047278.9560969,0
+GAP.US,D,20220505,000000,12.7795,12.847,12.2679,12.4127,6302676.4561476,0
+GAP.US,D,20220506,000000,12.4031,12.4899,11.6937,12.2486,8072006.6719088,0
+GAP.US,D,20220509,000000,11.9977,12.5237,11.9542,12.0749,11733948.016403,0
+GAP.US,D,20220510,000000,12.1328,12.2872,11.2689,11.5247,7337107.6757865,0
+GAP.US,D,20220511,000000,11.6695,11.7708,11.0035,11.0035,6639918.2816606,0
+GAP.US,D,20220512,000000,10.9841,11.8336,10.8973,11.573,7185845.5294855,0
+GAP.US,D,20220513,000000,11.7467,12.1089,11.6116,11.7274,7181061.1198471,0
+GAP.US,D,20220516,000000,11.6309,12.1038,11.3992,12.0845,6665353.9769903,0
+GAP.US,D,20220517,000000,12.1521,12.4706,11.8818,12.3645,6387357.8130564,0
+GAP.US,D,20220518,000000,11.7274,11.7612,11.0421,11.1482,9190861.2757411,0
+GAP.US,D,20220519,000000,10.9166,11.1096,10.6869,10.8008,9685975.1508667,0
+GAP.US,D,20220520,000000,10.7912,10.8973,10.1541,10.5498,10297346.657686,0
+GAP.US,D,20220523,000000,10.0866,10.2747,9.70045,9.97071,12922100.929437,0
+GAP.US,D,20220524,000000,9.5074,9.69079,8.91862,9.14062,16886755.124904,0
+GAP.US,D,20220525,000000,9.08271,10.3279,9.04409,10.2795,15979178.102958,0
+GAP.US,D,20220526,000000,10.463,11.1242,10.463,10.7332,27919659.696973,0
+GAP.US,D,20220527,000000,9.47844,11.6116,9.17923,11.1966,53285019.646461,0
+GAP.US,D,20220531,000000,10.8877,10.9215,10.405,10.6463,18816922.522452,0
+GAP.US,D,20220601,000000,10.6657,10.8297,10.1252,10.4726,11573174.03275,0
+GAP.US,D,20220602,000000,10.5498,10.7429,10.2795,10.5209,10287306.442484,0
+GAP.US,D,20220603,000000,10.4822,10.7139,10.4244,10.463,13382687.902092,0
+GAP.US,D,20220606,000000,10.5691,10.5788,10.1204,10.3182,10645713.427049,0
+GAP.US,D,20220607,000000,10.1638,10.516,9.8983,10.2024,12048362.882721,0
+GAP.US,D,20220608,000000,10.2409,10.5016,10.0768,10.2409,10489242.096759,0
+GAP.US,D,20220609,000000,10.2699,10.3761,9.75836,9.76801,9573963.1906097,0
+GAP.US,D,20220610,000000,9.65218,9.65218,9.0634,9.14062,10061928.424223,0
+GAP.US,D,20220613,000000,8.8221,9.04409,8.44566,8.71592,13805587.029486,0
+GAP.US,D,20220614,000000,8.69661,8.92711,8.65801,8.80279,9571042.6079396,0
+GAP.US,D,20220615,000000,8.94758,9.10915,8.79314,8.85106,11734111.709933,0
+GAP.US,D,20220616,000000,8.59045,8.75453,8.43601,8.58079,12242940.616412,0
+GAP.US,D,20220617,000000,8.6194,8.94758,8.50358,8.81244,9529243.7757911,0
+GAP.US,D,20220621,000000,9.00549,9.0248,8.50358,8.51323,9784481.35884,0
+GAP.US,D,20220622,000000,8.3974,8.6001,8.26227,8.40705,9856688.8543269,0
+GAP.US,D,20220623,000000,8.40705,8.55183,8.11748,8.38775,8528312.7479361,0
+GAP.US,D,20220624,000000,8.46496,9.18405,8.42636,9.13096,10491206.419123,0
+GAP.US,D,20220627,000000,9.21783,9.31436,8.8221,8.95722,7788324.7478849,0
+GAP.US,D,20220628,000000,9.09236,9.27575,8.64836,8.65801,7684404.2209922,0
+GAP.US,D,20220629,000000,8.62905,8.6387,8.27192,8.46496,8376189.6565486,0
+GAP.US,D,20220630,000000,8.25262,8.25262,7.89549,7.9534,10914371.807512,0
+GAP.US,D,20220701,000000,7.91479,8.23331,7.88583,8.1947,9977392.1122142,0
+GAP.US,D,20220705,000000,8.05714,8.60739,8.01676,8.56808,8789176.5429513,0
+GAP.US,D,20220706,000000,8.50913,8.64669,8.28805,8.4207,6619281.4932076,0
+GAP.US,D,20220707,000000,8.51895,8.76951,8.44035,8.71547,7149304.3407494,0
+GAP.US,D,20220708,000000,8.7253,8.88025,8.56317,8.74495,4574910.2697108,0
+GAP.US,D,20220711,000000,8.65652,8.7646,8.37157,8.60739,7275858.1102586,0
+GAP.US,D,20220712,000000,8.04732,8.40105,7.86063,8.17505,20464613.366175,0
+GAP.US,D,20220713,000000,7.95889,8.17505,7.65429,8.1554,15160912.394304,0
+GAP.US,D,20220714,000000,8.05714,8.27331,8.00801,8.08662,8029560.8195126,0
+GAP.US,D,20220715,000000,8.1554,8.27528,8.07679,8.18488,6427326.3265323,0
+GAP.US,D,20220718,000000,8.31261,8.94638,8.30279,8.70564,11065059.064331,0
+GAP.US,D,20220719,000000,8.98077,9.33449,8.97094,9.18711,8119598.4188075,0
+GAP.US,D,20220720,000000,9.24606,9.38362,9.00042,9.32467,7352463.7024607,0
+GAP.US,D,20220721,000000,9.24606,9.31258,8.99059,9.20676,5972097.5109088,0
+GAP.US,D,20220722,000000,9.26571,9.50153,9.03235,9.25589,5212389.173995,0
+GAP.US,D,20220725,000000,9.29519,9.29519,8.88742,9.04955,6429982.6031281,0
+GAP.US,D,20220726,000000,8.44035,8.74495,8.39122,8.55826,8196336.3159741,0
+GAP.US,D,20220727,000000,8.68599,8.8039,8.38758,8.7253,5762178.3832397,0
+GAP.US,D,20220728,000000,8.8039,9.39345,8.7253,9.39345,9954586.8586069,0
+GAP.US,D,20220729,000000,9.39345,9.51136,9.1478,9.4524,10103522.557195,0
+GAP.US,D,20220801,000000,9.36397,9.69805,9.19693,9.53101,7225822.4081287,0
+GAP.US,D,20220802,000000,9.4131,9.59979,9.30502,9.34432,5116760.1633523,0
+GAP.US,D,20220803,000000,9.54084,9.68822,9.41801,9.60962,4186116.8654378,0
+GAP.US,D,20220804,000000,9.61944,9.76192,9.54084,9.58014,4244362.599483,0
+GAP.US,D,20220805,000000,9.44258,9.6784,9.4131,9.57031,4049443.8016019,0
+GAP.US,D,20220808,000000,9.69805,10.4153,9.69805,10.0911,6693796.6669699,0
+GAP.US,D,20220809,000000,9.94369,9.94369,9.36397,9.48188,5357194.9222285,0
+GAP.US,D,20220810,000000,9.81596,10.0223,9.60962,9.66857,6079083.3761619,0
+GAP.US,D,20220811,000000,9.85526,10.3367,9.85526,10.1992,11526064.518253,0
+GAP.US,D,20220812,000000,10.376,10.4989,10.1107,10.4546,5440480.8974096,0
+GAP.US,D,20220815,000000,10.3957,10.8771,10.3564,10.5136,10970612.656525,0
+GAP.US,D,20220816,000000,10.5332,11.6829,10.5136,11.28,9442671.4720589,0
+GAP.US,D,20220817,000000,11.113,11.2898,10.715,10.8673,9807014.9188839,0
+GAP.US,D,20220818,000000,10.7887,10.8084,10.376,10.6806,7774212.2379408,0
+GAP.US,D,20220819,000000,10.6217,10.661,9.83561,9.92404,8194715.0712932,0
+GAP.US,D,20220822,000000,9.60962,9.88474,9.49171,9.87491,9978919.7770478,0
+GAP.US,D,20220823,000000,10.042,10.3171,9.87491,9.92404,7341696.1138077,0
+GAP.US,D,20220824,000000,9.81596,9.85035,9.54575,9.73735,6981238.3620184,0
+GAP.US,D,20220825,000000,9.4524,10.209,9.4131,9.83561,14143401.727591,0
+GAP.US,D,20220826,000000,10.2974,10.317,9.64892,9.64892,13645627.706292,0
+GAP.US,D,20220829,000000,9.55557,9.62809,9.24754,9.31484,8717593.4507495,0
+GAP.US,D,20220830,000000,9.63909,9.86509,9.39345,9.50153,8786485.6635186,0
+GAP.US,D,20220831,000000,9.4524,9.4524,8.94146,8.98077,8203279.2734212,0
+GAP.US,D,20220901,000000,8.83338,9.11341,8.63686,9.07902,9613589.1316411,0
+GAP.US,D,20220902,000000,9.17237,9.2608,8.95129,9.1085,6897506.6208798,0
+GAP.US,D,20220906,000000,9.26571,9.35415,8.95129,8.97094,6440308.4967456,0
+GAP.US,D,20220907,000000,8.93164,9.56049,8.91199,9.44258,6365278.3513522,0
+GAP.US,D,20220908,000000,9.11833,9.49171,8.7646,9.47206,6467364.8619951,0
+GAP.US,D,20220909,000000,9.54084,9.91422,9.54084,9.757,6919650.4010227,0
+GAP.US,D,20220912,000000,9.90439,10.1402,9.69805,9.78648,8959640.2947321,0
+GAP.US,D,20220913,000000,9.38362,9.68331,9.15272,9.17728,6195633.8726211,0
+GAP.US,D,20220914,000000,9.23624,9.28537,8.99059,9.17728,5210047.3761225,0
+GAP.US,D,20220915,000000,8.83338,9.34923,8.7646,8.84321,13141660.794922,0
+GAP.US,D,20220916,000000,8.70564,9.09376,8.64669,8.96111,8050984.046464,0
+GAP.US,D,20220919,000000,8.90216,9.38362,8.90216,9.35415,6128177.6775825,0
+GAP.US,D,20220920,000000,9.23624,9.34923,8.9169,9.04955,8664942.1812436,0
+GAP.US,D,20220921,000000,9.13798,9.38461,8.96111,8.96111,5041350.4044837,0
+GAP.US,D,20220922,000000,9.02007,9.04955,8.69582,8.70564,5538579.9399672,0
+GAP.US,D,20220923,000000,8.51895,8.71547,8.08662,8.32244,7526982.0925395,0
+GAP.US,D,20220926,000000,8.3077,8.52868,8.22909,8.24383,6193043.7485075,0
+GAP.US,D,20220927,000000,8.38139,8.4993,8.1554,8.29296,5422626.8513095,0
+GAP.US,D,20220928,000000,8.32254,8.63686,8.29296,8.58774,5592383.2803952,0
+GAP.US,D,20220929,000000,8.43052,8.45017,8.10627,8.24383,5737191.0640897,0
+GAP.US,D,20220930,000000,8.07679,8.32735,7.71324,8.06697,6651843.7804431,0
+GAP.US,D,20221003,000000,8.23401,8.55826,8.06697,8.46,7943771.2273102,0
+GAP.US,D,20221004,000000,8.75,9.26,8.67,9.24,8371309,0
+GAP.US,D,20221005,000000,9.02,9.78,8.91,9.72,10767723,0
+GAP.US,D,20221006,000000,9.6,9.88,9.54,9.8,7461147,0
+GAP.US,D,20221007,000000,9.61,9.9,9.595,9.72,7881595,0
+GAP.US,D,20221010,000000,9.78,9.91,9.335,9.64,6650163,0
+GAP.US,D,20221011,000000,9.69,10.1,9.39,9.8,7173132,0
+GAP.US,D,20221012,000000,9.86,9.89,9.36,9.53,7728087,0
+GAP.US,D,20221013,000000,9.32,9.98,9.16,9.84,7709669,0
+GAP.US,D,20221014,000000,10.01,10.17,9.725,9.88,6781802,0
+GAP.US,D,20221017,000000,10.14,10.27,9.835,10.02,6825863,0
+GAP.US,D,20221018,000000,10.27,10.49,9.96,10.17,11246250,0
+GAP.US,D,20221019,000000,10.1,10.2396,9.61,9.92,7769019,0
+GAP.US,D,20221020,000000,9.95,10.26,9.67,9.72,6866120,0
+GAP.US,D,20221021,000000,9.72,10.29,9.645,10.27,7326911,0
+GAP.US,D,20221024,000000,10.27,10.58,10.075,10.56,5892983,0
+GAP.US,D,20221025,000000,10.52,10.85,10.44,10.71,8701540,0
+GAP.US,D,20221026,000000,10.62,11.05,10.57,10.83,9710031,0
+GAP.US,D,20221027,000000,10.95,11.25,10.805,11.01,11378496,0
+GAP.US,D,20221028,000000,10.99,11.275,10.7503,11.25,7043693,0
+GAP.US,D,20221031,000000,11.21,11.47,11.175,11.27,9095016,0
+GAP.US,D,20221101,000000,11.48,11.6425,11.315,11.47,7915010,0
+GAP.US,D,20221102,000000,11.41,11.42,10.81,10.82,8228153,0
+GAP.US,D,20221103,000000,10.7,10.915,10.47,10.8,8469503,0
+GAP.US,D,20221104,000000,11.04,11.3,10.755,10.98,7381918,0
+GAP.US,D,20221107,000000,11.02,11.17,10.745,11.16,6866429,0
+GAP.US,D,20221108,000000,11.33,11.6,11.09,11.46,6649980,0
+GAP.US,D,20221109,000000,11.34,11.35,10.57,10.62,7868665,0
+GAP.US,D,20221110,000000,11.16,11.81,11.14,11.53,14632053,0
+GAP.US,D,20221111,000000,11.56,12.5,11.53,12.28,12337520,0
+GAP.US,D,20221114,000000,12.09,12.475,11.785,12.33,13318203,0
+GAP.US,D,20221115,000000,12.68,13.055,12.58,12.84,14642366,0
+GAP.US,D,20221116,000000,12.24,12.268,11.55,12.04,8649560,0
+GAP.US,D,20221117,000000,11.86,12.74,11.82,12.71,15521469,0
+GAP.US,D,20221118,000000,13.83,14.05,12.85,13.67,24625705,0
+GAP.US,D,20221121,000000,13.63,14.28,13.48,14.25,15546020,0
+GAP.US,D,20221122,000000,14.55,15.105,14.355,14.67,13292140,0
+GAP.US,D,20221123,000000,14.62,14.845,14.49,14.74,8514201,0
+GAP.US,D,20221125,000000,14.77,15.04,14.73,14.84,4451706,0
+GAP.US,D,20221128,000000,14.66,14.825,14.2825,14.35,9547838,0
+GAP.US,D,20221129,000000,14.43,14.75,14.33,14.6,5673573,0
+GAP.US,D,20221130,000000,14.61,14.63,14.08,14.54,8970863,0
+GAP.US,D,20221201,000000,14.38,14.66,14.075,14.41,6287206,0
+GAP.US,D,20221202,000000,14.26,14.905,14.16,14.85,6024966,0
+GAP.US,D,20221205,000000,14.7,15.175,14.525,15.15,9723687,0
+GAP.US,D,20221206,000000,15.17,15.21,14.325,14.59,7470772,0
+GAP.US,D,20221207,000000,14.55,14.808,14.37,14.41,5867281,0
+GAP.US,D,20221208,000000,14.51,14.82,14.335,14.58,5141370,0
+GAP.US,D,20221209,000000,14.37,14.45,13.835,13.9,6698425,0
+GAP.US,D,20221212,000000,14.22,14.32,13.75,13.97,9883453,0
+GAP.US,D,20221213,000000,14.5,14.64,13.775,13.91,7207708,0
+GAP.US,D,20221214,000000,13.85,14.1,13.585,13.89,6117401,0
+GAP.US,D,20221215,000000,13.58,13.58,13.02,13.1,8345628,0
+GAP.US,D,20221216,000000,12.93,13.19,12.82,12.95,7674442,0
+GAP.US,D,20221219,000000,12.99,13.05,12.405,12.51,6174770,0
+GAP.US,D,20221220,000000,12.51,12.52,12.115,12.17,8251040,0
+GAP.US,D,20221221,000000,12.4,12.55,11.9,11.94,7834586,0
+GAP.US,D,20221222,000000,11.71,11.8,11.54,11.77,6446775,0
+GAP.US,D,20221223,000000,11.67,12.08,11.57,12.06,7083608,0
+GAP.US,D,20221227,000000,12.06,12.12,11.48,11.49,7421832,0
+GAP.US,D,20221228,000000,11.46,11.575,11.185,11.29,6783350,0
+GAP.US,D,20221229,000000,11.33,11.53,11.33,11.4,6877080,0
+GAP.US,D,20221230,000000,11.26,11.395,11.15,11.28,5366551,0
+GAP.US,D,20230103,000000,11.26,11.38,10.8162,11.33,8168153,0
+GAP.US,D,20230104,000000,11.47,11.87,11.31,11.78,9550347,0
+GAP.US,D,20230105,000000,11.1,11.66,11.01,11.41,8410874,0
+GAP.US,D,20230106,000000,11.48,11.83,11.41,11.78,5597166,0
+GAP.US,D,20230109,000000,11.7,12.185,11.61,12.03,9078310,0
+GAP.US,D,20230110,000000,12.06,12.2,11.79,12.19,5625002,0
+GAP.US,D,20230111,000000,12.26,12.565,12.15,12.5,4912972,0
+GAP.US,D,20230112,000000,12.57,12.88,12.44,12.79,7554492,0
+GAP.US,D,20230113,000000,12.65,13.04,12.57,12.91,6007775,0
+GAP.US,D,20230117,000000,12.8,12.92,12.55,12.83,6387295,0
+GAP.US,D,20230118,000000,13.05,13.385,12.96,12.99,6524602,0
+GAP.US,D,20230119,000000,12.89,12.91,12.38,12.74,7254919,0
+GAP.US,D,20230120,000000,12.71,13.305,12.595,13.23,7400559,0
+GAP.US,D,20230123,000000,13.24,13.66,13.19,13.48,6417094,0
+GAP.US,D,20230124,000000,13.39,13.645,13.285,13.32,5085789,0
+GAP.US,D,20230125,000000,13.19,13.2,12.895,13.1,5915086,0
+GAP.US,D,20230126,000000,13.29,13.46,13.2,13.41,4553059,0
+GAP.US,D,20230127,000000,13.37,13.42,13.11,13.2,5402576,0
+GAP.US,D,20230130,000000,12.99,13.19,12.9238,13.07,4648932,0
+GAP.US,D,20230131,000000,13.1,13.63,13.04,13.57,8214017,0
+GAP.US,D,20230201,000000,13.52,14.26,13.34,14.16,6824649,0
+GAP.US,D,20230202,000000,14.33,14.955,14.33,14.8,12983023,0
+GAP.US,D,20230203,000000,14.67,15.49,14.67,15.26,9069959,0
+GAP.US,D,20230206,000000,15.03,15.11,14.52,14.56,9673154,0
+GAP.US,D,20230207,000000,14.48,14.67,14.18,14.45,8474313,0
+GAP.US,D,20230208,000000,14.21,14.25,13.445,13.6,9222704,0
+GAP.US,D,20230209,000000,13.83,14,13.33,13.37,4841566,0
+GAP.US,D,20230210,000000,13.25,13.48,13.16,13.39,4486966,0
+GAP.US,D,20230213,000000,13.42,13.74,13.215,13.73,5492716,0
+GAP.US,D,20230214,000000,13.61,14.07,13.54,14,5232121,0
+GAP.US,D,20230215,000000,13.86,14.3,13.695,14.05,6370281,0
+GAP.US,D,20230216,000000,13.84,14.05,13.71,13.8,5134154,0
+GAP.US,D,20230217,000000,13.81,13.94,13.61,13.74,4120360,0
+GAP.US,D,20230221,000000,13.52,13.56,13.095,13.1,6359048,0
+GAP.US,D,20230222,000000,13.12,13.3,13.04,13.23,6401254,0
+GAP.US,D,20230223,000000,13.34,13.375,12.83,13.13,4319221,0
+GAP.US,D,20230224,000000,12.93,13.33,12.81,13.24,5319040,0
+GAP.US,D,20230227,000000,13.5,13.55,13.105,13.12,4860887,0
+GAP.US,D,20230228,000000,13.27,13.4,12.9625,13.01,6547578,0
+GAP.US,D,20230301,000000,12.92,13.08,12.53,12.57,6093434,0
+GAP.US,D,20230302,000000,12.62,12.95,12.55,12.79,6448203,0
+GAP.US,D,20230303,000000,12.91,12.93,12.64,12.77,5786610,0
+GAP.US,D,20230306,000000,12.85,13.015,12.14,12.17,11696440,0
+GAP.US,D,20230307,000000,12.25,12.57,12.095,12.11,10596399,0
+GAP.US,D,20230308,000000,12.14,12.305,11.91,11.96,9338140,0
+GAP.US,D,20230309,000000,11.9,12.1,11.55,11.58,19927000,0
+GAP.US,D,20230310,000000,10.5,11.28,10.41,10.87,22161791,0
+GAP.US,D,20230313,000000,10.63,10.65,10.16,10.37,18225329,0
+GAP.US,D,20230314,000000,10.56,10.64,9.73,9.98,14091891,0
+GAP.US,D,20230315,000000,9.68,9.8,9.4,9.75,13592972,0
+GAP.US,D,20230316,000000,9.59,10.11,9.47,10.03,10745762,0
+GAP.US,D,20230317,000000,9.9,9.93,9.57,9.7,8466006,0
+GAP.US,D,20230320,000000,9.76,9.915,9.355,9.42,8350716,0
+GAP.US,D,20230321,000000,9.7,9.925,9.53,9.58,7890680,0
+GAP.US,D,20230322,000000,9.63,9.6896,9.2,9.23,9852661,0
+GAP.US,D,20230323,000000,9.27,9.465,8.71,8.84,11632741,0
+GAP.US,D,20230324,000000,8.8,9.09,8.71,9,8619726,0
+GAP.US,D,20230327,000000,9.14,9.17,8.72,9.03,10043140,0
+GAP.US,D,20230328,000000,9.07,9.27,9.04,9.09,5680283,0
+GAP.US,D,20230329,000000,9.1,9.285,9,9.27,9714763,0
+GAP.US,D,20230330,000000,9.52,9.645,9.45,9.51,8561831,0
+GAP.US,D,20230331,000000,9.58,10.08,9.505,10.04,8129640,0
+GAP.US,D,20230403,000000,10.18,10.385,10.12,10.23,9947012,0
+GAP.US,D,20230404,000000,10.19,10.23,9.66,9.7,8682178,0
+GAP.US,D,20230405,000000,9.56,9.6,9.24,9.26,10227589,0
+GAP.US,D,20230406,000000,9.26,9.41,9.11,9.35,5417132,0
+GAP.US,D,20230410,000000,9.29,9.985,9.26,9.98,11193056,0
+GAP.US,D,20230411,000000,10.03,10.41,9.94,10.32,10343586,0
+GAP.US,D,20230412,000000,10.47,10.5,9.49,9.58,17055885,0
+GAP.US,D,20230413,000000,9.67,9.685,9.26,9.35,11161453,0
+GAP.US,D,20230414,000000,9.4,9.525,9.125,9.34,8012855,0
+GAP.US,D,20230417,000000,9.35,9.58,9.33,9.54,6619274,0
+GAP.US,D,20230418,000000,9.63,9.785,9.495,9.62,8492015,0
+GAP.US,D,20230419,000000,9.46,9.68,9.34,9.66,7780035,0
+GAP.US,D,20230420,000000,9.51,9.73,9.26,9.34,5738917,0
+GAP.US,D,20230421,000000,9.42,9.65,9.305,9.63,6528240,0
+GAP.US,D,20230424,000000,9.58,10.09,9.435,10.07,8360052,0
+GAP.US,D,20230425,000000,9.91,9.92,9.34,9.43,7531819,0
+GAP.US,D,20230426,000000,9.33,9.58,9.27,9.34,6314199,0
+GAP.US,D,20230427,000000,9.36,9.59,9.35,9.39,6923383,0
+GAP.US,D,20230428,000000,9.32,9.699,9.32,9.6,5333654,0
+GAP.US,D,20230501,000000,9.66,9.73,9.08,9.13,9224289,0
+GAP.US,D,20230502,000000,9.03,9.1,8.655,8.91,8749903,0
+GAP.US,D,20230503,000000,8.84,8.975,8.68,8.71,7263281,0
+GAP.US,D,20230504,000000,8.66,8.71,8.215,8.28,7820527,0
+GAP.US,D,20230505,000000,8.45,8.78,8.43,8.67,9893308,0
+GAP.US,D,20230508,000000,8.76,8.87,8.375,8.45,9082052,0
+GAP.US,D,20230509,000000,8.22,8.61,8.145,8.47,8213306,0
+GAP.US,D,20230510,000000,8.62,8.69,8.16,8.35,6671698,0
+GAP.US,D,20230511,000000,8.31,8.435,8.16,8.23,7111044,0
+GAP.US,D,20230512,000000,8.24,8.27,7.84,7.9,9314891,0
+GAP.US,D,20230515,000000,7.9,8.02,7.82,7.93,10252794,0
+GAP.US,D,20230516,000000,7.85,7.85,7.48,7.48,8875525,0
+GAP.US,D,20230517,000000,7.48,7.82,7.48,7.78,9471772,0
+GAP.US,D,20230518,000000,7.84,8.14,7.79,8.11,7219748,0
+GAP.US,D,20230519,000000,7.97,8.02,7.695,7.78,8952957,0
+GAP.US,D,20230522,000000,7.85,8.035,7.775,7.95,7917484,0
+GAP.US,D,20230523,000000,7.98,8.005,7.58,7.6,9876713,0
+GAP.US,D,20230524,000000,7.94,8.055,7.5,7.61,13164705,0
+GAP.US,D,20230525,000000,7.59,7.66,7.22,7.42,20131751,0
+GAP.US,D,20230526,000000,8.15,8.55,8.03,8.34,31288599,0
+GAP.US,D,20230530,000000,8.52,8.52,8.12,8.41,12612845,0
+GAP.US,D,20230531,000000,8.39,8.4,7.9,8.02,14306701,0
+GAP.US,D,20230601,000000,7.89,8.1,7.79,8.08,10511966,0
+GAP.US,D,20230602,000000,8.35,8.7199,8.201,8.7,12584602,0
+GAP.US,D,20230605,000000,8.61,8.61,8.345,8.57,9182411,0
+GAP.US,D,20230606,000000,8.54,9.22,8.49,9.07,9679776,0
+GAP.US,D,20230607,000000,9.14,9.39,8.96,9.36,10181492,0
+GAP.US,D,20230608,000000,9.31,9.48,9.07,9.47,8025901,0
+GAP.US,D,20230609,000000,9.42,9.695,9.41,9.61,9540947,0
+GAP.US,D,20230612,000000,9.56,9.795,9.28,9.74,7022059,0
+GAP.US,D,20230613,000000,9.82,9.84,9.595,9.75,8103092,0
+GAP.US,D,20230614,000000,9.79,9.81,9.29,9.56,9528590,0
+GAP.US,D,20230615,000000,9.5,9.735,9.46,9.71,6829677,0
+GAP.US,D,20230616,000000,9.7,9.7386,9.45,9.58,8730608,0
+GAP.US,D,20230620,000000,9.49,9.5,8.885,8.95,12655416,0
+GAP.US,D,20230621,000000,8.92,9.315,8.8,9.16,9254277,0
+GAP.US,D,20230622,000000,9.13,9.13,8.76,8.76,6170552,0
+GAP.US,D,20230623,000000,8.67,8.875,8.61,8.69,7494841,0
+GAP.US,D,20230626,000000,8.73,8.96,8.73,8.82,8348834,0
+GAP.US,D,20230627,000000,8.78,9.05,8.72,8.92,6115107,0
+GAP.US,D,20230628,000000,8.9,8.91,8.51,8.54,7907517,0
+GAP.US,D,20230629,000000,8.62,9.06,8.59,8.82,8931080,0
+GAP.US,D,20230630,000000,8.9,8.95,8.66,8.93,7461049,0
+GAP.US,D,20230703,000000,8.86,9.14,8.79,8.89,5545139,0
+GAP.US,D,20230705,000000,8.85,8.915,8.63,8.79,8059623,0
+GAP.US,D,20230706,000000,8.64,9.03,8.58,8.97,10434549,0
+GAP.US,D,20230707,000000,9.03,9.12,8.86,8.91,8972988,0
+GAP.US,D,20230710,000000,8.92,9.13,8.9,9.07,9635926,0
+GAP.US,D,20230711,000000,9.17,9.65,9.15,9.58,8680917,0
+GAP.US,D,20230712,000000,9.78,9.84,9.4438,9.5,6213901,0
+GAP.US,D,20230713,000000,9.53,9.615,9.385,9.48,4861934,0
+GAP.US,D,20230714,000000,9.45,9.47,9.07,9.24,5509897,0
+GAP.US,D,20230717,000000,9.2,9.3,9.015,9.25,5659774,0
+GAP.US,D,20230718,000000,9.27,9.54,9.15,9.25,5729736,0
+GAP.US,D,20230719,000000,9.25,9.39,9.205,9.37,6104969,0
+GAP.US,D,20230720,000000,9.38,9.44,9.155,9.16,5372336,0
+GAP.US,D,20230721,000000,9.24,9.27,9.0201,9.13,6814312,0
+GAP.US,D,20230724,000000,9.23,9.71,9.21,9.42,7619887,0
+GAP.US,D,20230725,000000,9.4,9.42,9.19,9.21,6281760,0
+GAP.US,D,20230726,000000,9.78,10.04,9.7,9.92,10164840,0
+GAP.US,D,20230727,000000,10,10.575,10,10.12,12937434,0
+GAP.US,D,20230728,000000,10.18,10.43,10.13,10.35,6432442,0
+GAP.US,D,20230731,000000,10.39,10.54,10.23,10.3,6050837,0
+GAP.US,D,20230801,000000,10.9,10.9,10.29,10.62,8346547,0
+GAP.US,D,20230802,000000,10.37,10.55,10.07,10.35,7024630,0
+GAP.US,D,20230803,000000,10.49,10.85,10.45,10.56,7552668,0
+GAP.US,D,20230804,000000,10.57,10.78,10.3112,10.64,5979254,0
+GAP.US,D,20230807,000000,10.75,10.86,10.48,10.53,4570816,0
+GAP.US,D,20230808,000000,10.34,10.52,10.22,10.49,4323525,0
+GAP.US,D,20230809,000000,10.45,10.765,10.37,10.4,6602342,0
+GAP.US,D,20230810,000000,10.49,10.71,10.39,10.55,5703559,0
+GAP.US,D,20230811,000000,10.48,10.74,10.35,10.66,6036123,0
+GAP.US,D,20230814,000000,10.405,10.58,10.24,10.52,7714169,0
+GAP.US,D,20230815,000000,10.33,10.6,10.1382,10.52,5729051,0
+GAP.US,D,20230816,000000,10.5,10.61,10.21,10.21,4908336,0
+GAP.US,D,20230817,000000,10.28,10.395,10.14,10.14,5199310,0
+GAP.US,D,20230818,000000,10.14,10.47,10.08,10.36,7625397,0
+GAP.US,D,20230821,000000,10.43,10.56,10.215,10.26,6121227,0
+GAP.US,D,20230822,000000,10.03,10.1001,9.52,9.57,10433198,0
+GAP.US,D,20230823,000000,9.5,9.66,9.38,9.65,11439516,0
+GAP.US,D,20230824,000000,9.63,9.94,9.47,9.53,13590736,0
+GAP.US,D,20230825,000000,9.63,10.31,9.565,10.22,18328388,0
+GAP.US,D,20230828,000000,10.3,10.46,10.09,10.41,8366758,0
+GAP.US,D,20230829,000000,10.6,11.155,10.47,11.1,10343370,0
+GAP.US,D,20230830,000000,11.11,11.38,10.975,11.33,7950886,0
+GAP.US,D,20230831,000000,11.4,11.69,11.2916,11.58,8703239,0
+GAP.US,D,20230901,000000,11.62,11.745,11.54,11.66,5491528,0
+GAP.US,D,20230905,000000,11.5,11.57,11.33,11.43,6667651,0
+GAP.US,D,20230906,000000,11.3,11.45,11.13,11.31,7080455,0
+GAP.US,D,20230907,000000,11.3,11.61,11.22,11.52,9134538,0
+GAP.US,D,20230908,000000,11.51,11.525,11.24,11.27,3938126,0
+GAP.US,D,20230911,000000,11.29,11.4395,10.94,10.98,6397211,0
+GAP.US,D,20230912,000000,10.95,11.29,10.92,11.2,4677549,0
+GAP.US,D,20230913,000000,11.21,11.23,10.75,10.89,6701099,0
+GAP.US,D,20230914,000000,11,11.09,10.91,10.99,5312838,0
+GAP.US,D,20230915,000000,10.99,11.46,10.925,11.2,24386433,0
+GAP.US,D,20230918,000000,11,11.08,10.11,10.13,10164718,0
+GAP.US,D,20230919,000000,10.18,10.29,9.82,9.96,8091640,0
+GAP.US,D,20230920,000000,10.01,10.07,9.81,9.82,6818404,0
+GAP.US,D,20230921,000000,9.87,10.4,9.82,10.23,9680372,0
+GAP.US,D,20230922,000000,10.32,10.37,9.87,9.94,7483857,0
+GAP.US,D,20230925,000000,9.89,10.36,9.83,10.25,8664149,0
+GAP.US,D,20230926,000000,10.11,10.51,10.08,10.2,5643804,0
+GAP.US,D,20230927,000000,10.27,10.49,10.18,10.29,4950471,0
+GAP.US,D,20230928,000000,10.35,10.665,10.25,10.58,5002531,0
+GAP.US,D,20230929,000000,10.73,10.9,10.61,10.63,5183345,0
+GAP.US,D,20231002,000000,10.66,10.795,10.52,10.77,6280400,0
+GAP.US,D,20231003,000000,10.49,10.62,10.135,10.24,6162474,0
+GAP.US,D,20231004,000000,10.29,10.5575,10.27,10.4,5355590,0
+GAP.US,D,20231005,000000,10.29,10.4,9.949,10,7559852,0
+GAP.US,D,20231006,000000,10.01,10.385,9.71,10.25,6867172,0
+GAP.US,D,20231009,000000,10.05,10.5,10.05,10.41,5685490,0
+GAP.US,D,20231010,000000,10.47,11.14,10.46,10.94,8248397,0
+GAP.US,D,20231011,000000,11.07,11.535,11.01,11.53,9133270,0
+GAP.US,D,20231012,000000,11.48,11.585,11.2,11.29,7096525,0
+GAP.US,D,20231013,000000,11.34,11.475,11.2301,11.39,7657130,0
+GAP.US,D,20231016,000000,11.5,12.09,11.42,12.05,7155962,0
+GAP.US,D,20231017,000000,12,12.7,11.9,12.46,9776090,0
+GAP.US,D,20231018,000000,12.39,12.39,12.1,12.16,7952515,0
+GAP.US,D,20231019,000000,12.13,12.28,11.9,11.98,6967307,0
+GAP.US,D,20231020,000000,11.96,12.07,11.68,11.84,5386443,0
+GAP.US,D,20231023,000000,11.75,12.02,11.525,11.84,5492493,0
+GAP.US,D,20231024,000000,11.96,12.51,11.95,12.41,8212611,0
+GAP.US,D,20231025,000000,12.87,13.33,12.84,13.06,14105686,0
+GAP.US,D,20231026,000000,13.04,13.245,12.88,13.07,10980888,0
+GAP.US,D,20231027,000000,13.14,13.36,12.59,12.77,10398842,0
+GAP.US,D,20231030,000000,13.03,13.145,12.46,12.65,9297344,0
+GAP.US,D,20231031,000000,12.73,13.08,12.675,12.8,5932567,0
+GAP.US,D,20231101,000000,12.73,12.94,12.505,12.93,6539460,0
+GAP.US,D,20231102,000000,13.11,13.66,13.11,13.53,7521174,0
+GAP.US,D,20231103,000000,13.65,14.05,13.65,14.04,6766386,0
+GAP.US,D,20231106,000000,14,14.09,13.75,13.83,5896775,0
+GAP.US,D,20231107,000000,14.04,14.18,13.57,13.61,7786826,0
+GAP.US,D,20231108,000000,13.47,13.669,13.3,13.52,6083092,0
+GAP.US,D,20231109,000000,13.57,13.78,13.435,13.48,5809143,0
+GAP.US,D,20231110,000000,13.54,13.545,13.09,13.48,6776722,0
+GAP.US,D,20231113,000000,13.49,13.49,13.115,13.18,5252643,0
+GAP.US,D,20231114,000000,13.63,13.94,13.63,13.77,6962498,0
+GAP.US,D,20231115,000000,13.89,14.145,13.79,14.07,9265511,0
+GAP.US,D,20231116,000000,13.85,13.925,13.43,13.67,14090290,0
+GAP.US,D,20231117,000000,16.39,18.1381,16.06,17.85,69084585,0
+GAP.US,D,20231120,000000,17.94,18.68,17.51,18.43,31002530,0
+GAP.US,D,20231121,000000,18.15,18.96,17.84,18.9,19161832,0
+GAP.US,D,20231122,000000,18.7,19.03,18.545,18.8,10212669,0
+GAP.US,D,20231124,000000,18.76,18.92,18.625,18.86,3921597,0
+GAP.US,D,20231127,000000,18.9,19.55,18.73,19.44,10047853,0
+GAP.US,D,20231128,000000,19.26,19.645,19.03,19.55,10167572,0
+GAP.US,D,20231129,000000,19.8,20.29,19.62,20.16,10796624,0
+GAP.US,D,20231130,000000,20.22,20.3,19.76,20.07,11496430,0
+GAP.US,D,20231201,000000,20.005,21.06,19.9,21.02,8814091,0
+GAP.US,D,20231204,000000,21.01,21.13,20.76,20.84,9172731,0
+GAP.US,D,20231205,000000,20.66,20.93,20.4,20.78,6368794,0
+GAP.US,D,20231206,000000,20.83,21.34,20.78,20.94,5814544,0
+GAP.US,D,20231207,000000,20.97,21.52,20.91,21.37,7129411,0
+GAP.US,D,20231208,000000,21.31,21.81,21.25,21.68,6969238,0
+GAP.US,D,20231211,000000,21.77,22.08,21.65,21.93,7907391,0
+GAP.US,D,20231212,000000,21.53,21.89,21.281,21.3,6660870,0
+GAP.US,D,20231213,000000,21.37,21.53,20.58,21.23,13710266,0
+GAP.US,D,20231214,000000,21.56,21.73,20.935,21.3,12213395,0
+GAP.US,D,20231215,000000,21.3,21.74,20.95,21.31,13028084,0
+GAP.US,D,20231218,000000,21.45,21.56,20.83,20.97,7526130,0
+GAP.US,D,20231219,000000,21.1,21.77,21,21.6,8202946,0
+GAP.US,D,20231220,000000,21.45,21.53,20.68,20.68,7310410,0
+GAP.US,D,20231221,000000,21.03,21.3499,20.95,21.25,4702208,0
+GAP.US,D,20231222,000000,21.03,21.47,20.99,21.17,3845784,0
+GAP.US,D,20231226,000000,21.85,22.045,21.36,21.44,6248518,0
+GAP.US,D,20231227,000000,21.5,21.54,21.155,21.28,4063260,0
+GAP.US,D,20231228,000000,21.19,21.225,20.945,21.1,3495665,0
+GAP.US,D,20231229,000000,21,21.215,20.84,20.91,5396499,0
+GAP.US,D,20240102,000000,20.58,20.89,19.92,20.89,6915660,0
+GAP.US,D,20240103,000000,20.51,20.5695,19.98,20.25,8257323,0
+GAP.US,D,20240104,000000,20.34,20.41,19.97,20.12,5918361,0
+GAP.US,D,20240105,000000,19.96,21.09,19.95,20.79,7568265,0
+GAP.US,D,20240108,000000,20.82,21.855,20.82,21.66,6948314,0
+GAP.US,D,20240109,000000,21.6,21.91,21.3,21.31,5140610,0
+GAP.US,D,20240110,000000,21.22,21.6181,21.16,21.29,4804775,0
+GAP.US,D,20240111,000000,21.14,21.3,20.64,20.96,4041670,0
+GAP.US,D,20240112,000000,21.14,21.15,20.23,20.24,5277910,0
+GAP.US,D,20240116,000000,20,20.03,19.625,19.83,5894863,0
+GAP.US,D,20240117,000000,19.59,19.8,19.41,19.41,6429714,0
+GAP.US,D,20240118,000000,19.63,19.7313,18.3387,18.53,13336280,0
+GAP.US,D,20240119,000000,18.51,19.12,18.385,18.94,7343882,0
+GAP.US,D,20240122,000000,18.96,19.31,18.73,18.97,4812207,0
+GAP.US,D,20240123,000000,19.17,19.345,18.8,18.97,5416415,0
+GAP.US,D,20240124,000000,19.23,19.33,18.9,18.97,3520363,0
+GAP.US,D,20240125,000000,19.18,19.725,19.1163,19.51,5957505,0
+GAP.US,D,20240126,000000,19.57,19.905,19.305,19.74,4009866,0
+GAP.US,D,20240129,000000,19.68,19.695,19.175,19.41,3863752,0
+GAP.US,D,20240130,000000,19.38,19.525,19.19,19.35,3973699,0
+GAP.US,D,20240131,000000,19.25,19.3,18.615,18.69,5289201,0
+GAP.US,D,20240201,000000,18.84,19.46,18.76,19.34,4721365,0
+GAP.US,D,20240202,000000,19.15,19.89,19.03,19.81,5242842,0
+GAP.US,D,20240205,000000,19.46,20.07,19.28,19.97,6270822,0
+GAP.US,D,20240206,000000,19.87,20.06,19.6,19.78,4209455,0
+GAP.US,D,20240207,000000,19.79,19.93,19.46,19.87,3570605,0
+GAP.US,D,20240208,000000,19.95,20.46,19.84,20.04,7184495,0
+GAP.US,D,20240209,000000,19.99,20.27,19.715,20.06,6291237,0
+GAP.US,D,20240212,000000,20.25,21.27,20.13,20.56,7525632,0
+GAP.US,D,20240213,000000,19.75,20.01,19.36,19.77,5475180,0
+GAP.US,D,20240214,000000,20.05,20.28,19.685,20.12,3896501,0
+GAP.US,D,20240215,000000,20.28,20.425,19.875,20.04,3842757,0
+GAP.US,D,20240216,000000,19.8,20.205,19.53,19.76,3891044,0
+GAP.US,D,20240220,000000,19.47,19.5,18.98,19.04,6459954,0
+GAP.US,D,20240221,000000,18.85,19.19,18.77,19.14,5385237,0
+GAP.US,D,20240222,000000,19.36,19.54,19.07,19.09,4213169,0
+GAP.US,D,20240223,000000,19.14,19.59,18.84,19.45,4038126,0
+GAP.US,D,20240226,000000,20.09,20.15,19.16,19.36,5791740,0
+GAP.US,D,20240227,000000,19.55,19.78,19.31,19.7,5248779,0
+GAP.US,D,20240228,000000,19.46,19.46,19.11,19.24,4088196,0
+GAP.US,D,20240229,000000,19.45,19.47,18.724,18.94,5934175,0
+GAP.US,D,20240301,000000,19,19.409,18.78,19.06,5182896,0
+GAP.US,D,20240304,000000,19.17,19.49,19.06,19.22,7292751,0
+GAP.US,D,20240305,000000,19.03,20.17,18.95,20,9857332,0
+GAP.US,D,20240306,000000,20.24,20.3399,18.99,19.06,9418760,0
+GAP.US,D,20240307,000000,19.39,19.8499,19.02,19.33,21237532,0
+GAP.US,D,20240308,000000,21.01,21.01,19.48,20.92,30947575,0
+GAP.US,D,20240311,000000,20.77,21.95,20.47,21.64,15944597,0
+GAP.US,D,20240312,000000,21.79,23.1094,21.62,22.71,14223108,0
+GAP.US,D,20240313,000000,22.91,23.3,22.62,22.92,10890773,0
+GAP.US,D,20240314,000000,22.92,23.01,22.27,23,9549217,0
+GAP.US,D,20240315,000000,22.9,23.88,22.9,23.59,15425758,0
+GAP.US,D,20240318,000000,23.7,24.8,23.6,24.69,13198528,0
+GAP.US,D,20240319,000000,24.4,25.43,24.095,25.4,10936413,0
+GAP.US,D,20240320,000000,25.32,27.01,25.23,26.99,11091764,0
+GAP.US,D,20240321,000000,27.16,28.59,26.98,28.48,12952352,0
+GAP.US,D,20240322,000000,28.38,28.55,27.76,28.08,8845029,0
+GAP.US,D,20240325,000000,28.15,28.37,27.575,27.91,9695577,0
+GAP.US,D,20240326,000000,28.26,28.335,27.63,27.72,8087333,0
+GAP.US,D,20240327,000000,27.81,27.81,27.12,27.29,7485187,0
+GAP.US,D,20240328,000000,27.26,27.77,27.215,27.55,5557247,0
+GAP.US,D,20240401,000000,27.45,27.86,27.23,27.25,6340831,0
+GAP.US,D,20240402,000000,26.71,26.755,26.0398,26.61,7434419,0
+GAP.US,D,20240403,000000,26.47,26.59,25.86,25.88,8815150,0
+GAP.US,D,20240404,000000,26.11,26.2,24.66,24.69,7896039,0
+GAP.US,D,20240405,000000,24.66,24.94,24.1525,24.25,6917673,0
+GAP.US,D,20240408,000000,24.31,24.47,23.47,23.48,6736852,0
+GAP.US,D,20240409,000000,23.58,23.78,23.07,23.14,7382975,0
+GAP.US,D,20240410,000000,22.83,23.32,22.65,23.13,8080530,0
+GAP.US,D,20240411,000000,22.83,23.73,22.67,23.39,7511758,0
+GAP.US,D,20240412,000000,23.13,23.385,22.37,22.5,7021077,0
+GAP.US,D,20240415,000000,22.84,22.88,21.76,21.88,7613067,0
+GAP.US,D,20240416,000000,21.59,21.62,20.335,20.98,11709509,0
+GAP.US,D,20240417,000000,21.22,21.44,20.68,21.2,6729228,0
+GAP.US,D,20240418,000000,21.28,21.695,20.905,21.03,5648286,0
+GAP.US,D,20240419,000000,20.95,21.055,20.56,20.75,5390793,0
+GAP.US,D,20240422,000000,21.09,21.23,20.47,20.75,5771272,0
+GAP.US,D,20240423,000000,20.91,21.23,20.67,20.91,5767422,0
+GAP.US,D,20240424,000000,20.97,21.13,20.03,20.11,7274070,0
+GAP.US,D,20240425,000000,20,20.33,19.65,20.22,5921064,0
+GAP.US,D,20240426,000000,20.19,21.36,20.06,21.35,8786185,0
+GAP.US,D,20240429,000000,21.15,21.52,20.93,21.25,9583227,0
+GAP.US,D,20240430,000000,21.09,21.41,20.44,20.52,7822790,0
+GAP.US,D,20240501,000000,20.34,20.515,19.81,19.83,8462768,0
+GAP.US,D,20240502,000000,20.21,20.85,19.95,20.79,7040743,0
+GAP.US,D,20240503,000000,20.94,21.66,20.91,21.59,5546494,0
+GAP.US,D,20240506,000000,21.76,22.305,21.61,22.21,6301943,0
+GAP.US,D,20240507,000000,23.04,23.1399,22.055,22.11,7446754,0
+GAP.US,D,20240508,000000,21.98,22.445,21.98,22.41,5157666,0
+GAP.US,D,20240509,000000,22.25,23.1,22.25,23.09,4950547,0
+GAP.US,D,20240510,000000,23.27,23.715,22.745,22.76,5802653,0
+GAP.US,D,20240513,000000,22.97,23.08,22.03,22.26,6206877,0
+GAP.US,D,20240514,000000,22.51,22.76,21.51,21.52,7704455,0
+GAP.US,D,20240515,000000,21.71,22.15,21.59,21.94,5508713,0
+GAP.US,D,20240516,000000,21.78,21.99,21.47,21.76,4738331,0
+GAP.US,D,20240517,000000,21.86,21.95,21.56,21.6,3786549,0
+GAP.US,D,20240520,000000,21.6,21.65,21.205,21.22,4512116,0
+GAP.US,D,20240521,000000,21.59,21.6252,21.18,21.49,7121463,0
+GAP.US,D,20240522,000000,21.35,21.49,20.47,20.55,6690155,0
+GAP.US,D,20240523,000000,20.72,21.3,20.61,20.86,6513309,0
+GAP.US,D,20240524,000000,21.07,21.44,20.96,20.98,6045799,0
+GAP.US,D,20240528,000000,21,21.14,20.26,20.35,8827407,0
+GAP.US,D,20240529,000000,20.46,21.79,20.46,21.65,12444368,0
+GAP.US,D,20240530,000000,21.71,22.715,21.68,22.52,24667588,0
+GAP.US,D,20240531,000000,27.09,29.08,24.9201,28.96,53671495,0
+GAP.US,D,20240603,000000,29.13,30.75,28.85,29.03,21810709,0
+GAP.US,D,20240604,000000,28.85,28.91,26.78,26.86,13156764,0
+GAP.US,D,20240605,000000,27,27.03,26.225,26.6,14809701,0
+GAP.US,D,20240606,000000,26.76,26.96,25.755,25.76,7543255,0
+GAP.US,D,20240607,000000,25.76,26.085,25.45,25.47,6111077,0
+GAP.US,D,20240610,000000,25.25,26.195,25.09,26.08,6861803,0
+GAP.US,D,20240611,000000,25.68,26.83,25.35,26.82,7193813,0
+GAP.US,D,20240612,000000,27.09,27.24,26.28,26.45,9433433,0
+GAP.US,D,20240613,000000,26.45,26.63,25.43,25.85,7902134,0
+GAP.US,D,20240614,000000,25.6,25.73,24.44,24.99,7755009,0
+GAP.US,D,20240617,000000,25.01,26.35,24.97,26,6878393,0
+GAP.US,D,20240618,000000,25.88,26.045,25.58,25.83,4277314,0
+GAP.US,D,20240620,000000,25.72,25.97,24.975,25.2,4590251,0
+GAP.US,D,20240621,000000,25.22,25.35,24.31,24.7,8139627,0
+GAP.US,D,20240624,000000,24.81,25.155,24.49,24.8,4767626,0
+GAP.US,D,20240625,000000,25.67,25.77,24.56,24.62,5890228,0
+GAP.US,D,20240626,000000,24.55,24.89,24.24,24.45,4642827,0
+GAP.US,D,20240627,000000,23.78,24.14,23.4802,24.03,3939127,0
+GAP.US,D,20240628,000000,23.74,24.12,23.63,23.89,5119175,0
+GAP.US,D,20240701,000000,24.01,24.06,23.17,23.27,5234645,0
+GAP.US,D,20240702,000000,22.9,23.28,22.855,23,5320340,0
+GAP.US,D,20240703,000000,23.12,23.965,23.075,23.88,4057249,0
+GAP.US,D,20240705,000000,23.65,24.37,23.22,23.27,6644570,0
+GAP.US,D,20240708,000000,23.52,23.9,23.2,23.44,6393114,0
+GAP.US,D,20240709,000000,23.48,23.84,23.255,23.27,6232366,0
+GAP.US,D,20240710,000000,23.22,23.515,22.57,22.68,7477573,0
+GAP.US,D,20240711,000000,23.06,24.37,23.0217,24.32,6652527,0
+GAP.US,D,20240712,000000,24.45,24.72,23.93,23.97,4648242,0
+GAP.US,D,20240715,000000,23.55,23.92,22.8,22.96,6540934,0
+GAP.US,D,20240716,000000,23.27,24.18,23.14,24.06,6776721,0
+GAP.US,D,20240717,000000,23.5,23.97,22.91,22.95,6884273,0
+GAP.US,D,20240718,000000,23.75,23.9,22.62,22.83,9040906,0
+GAP.US,D,20240719,000000,22.78,22.94,22.56,22.65,6310045,0
+GAP.US,D,20240722,000000,22.95,23.09,21.67,21.9,8305318,0
+GAP.US,D,20240723,000000,21.79,22.25,21.68,22.02,6285356,0
+GAP.US,D,20240724,000000,21.75,21.75,21.2,21.33,7306765,0
+GAP.US,D,20240725,000000,21.32,21.695,21.0313,21.11,5736870,0
+GAP.US,D,20240726,000000,21.35,21.465,21.04,21.44,5715538,0
+GAP.US,D,20240729,000000,21.51,22.49,21.39,22.24,7715175,0
+GAP.US,D,20240730,000000,22.36,22.825,21.93,22.78,8193926,0
+GAP.US,D,20240731,000000,23.41,24.11,22.9,23.48,10213791,0
+GAP.US,D,20240801,000000,23.64,24.28,22.77,23.22,6207564,0
+GAP.US,D,20240802,000000,22.48,22.48,21.31,21.7,7300295,0
+GAP.US,D,20240805,000000,20,21.47,19.73,21.05,6902162,0
+GAP.US,D,20240806,000000,21.04,21.92,20.65,21.41,5279677,0
+GAP.US,D,20240807,000000,21.99,22,20.57,20.64,6105429,0
+GAP.US,D,20240808,000000,20.96,21.955,20.8301,21.81,6328133,0
+GAP.US,D,20240809,000000,21.8,22.66,21.52,22.65,5598379,0
+GAP.US,D,20240812,000000,22.29,22.58,21.975,22.15,5466856,0
+GAP.US,D,20240813,000000,22.36,23.12,22.2,23.11,6506099,0
+GAP.US,D,20240814,000000,23.08,23.24,22.045,22.71,7117518,0
+GAP.US,D,20240815,000000,23.78,24.5,23.5,24.22,7440359,0
+GAP.US,D,20240816,000000,24.1,24.495,23.99,24.22,5149965,0
+GAP.US,D,20240819,000000,24.25,24.4,23.51,23.68,5301123,0
+GAP.US,D,20240820,000000,23.7,24.09,23.32,23.52,5525029,0
+GAP.US,D,20240821,000000,24.5,24.65,23.77,24.55,7170549,0
+GAP.US,D,20240822,000000,23.6,24.54,23.5,24.44,4067100,0
+GAP.US,D,20240823,000000,24.76,25.4,24.36,24.62,6528500,0
+GAP.US,D,20240826,000000,24.81,24.85,23.31,23.34,5709700,0
+GAP.US,D,20240827,000000,23.1,23.72,23.04,23.28,5000000,0
+GAP.US,D,20240828,000000,23.04,23.28,22.24,22.43,7220700,0
+GAP.US,D,20240829,000000,24.5,24.5,21.73,22.8,16630000,0
+GAP.US,D,20240830,000000,22.26,22.61,21.68,22.43,10872700,0
+GAP.US,D,20240903,000000,22.19,23.06,22.03,22.83,7060800,0
+GAP.US,D,20240904,000000,22.61,23.12,22.015,22.36,4091000,0
+GAP.US,D,20240905,000000,22.2,22.45,21.26,21.31,4657400,0
+GAP.US,D,20240906,000000,21.13,21.5,19.915,20.01,8820300,0
+GAP.US,D,20240909,000000,20.02,20.35,19.69,19.73,7741600,0
+GAP.US,D,20240910,000000,19.76,19.79,19.23,19.42,7195500,0
+GAP.US,D,20240911,000000,19.63,19.97,19.37,19.88,6764700,0
+GAP.US,D,20240912,000000,19.9,20.755,19.9,20.54,5454800,0
+GAP.US,D,20240913,000000,20.85,21.43,20.84,21.21,5577000,0
+GAP.US,D,20240916,000000,21,21.29,20.32,20.41,4756100,0
+GAP.US,D,20240917,000000,21.2,21.24,19.96,20.02,5417000,0
+GAP.US,D,20240918,000000,20.03,20.92,20,20.16,4889500,0
+GAP.US,D,20240919,000000,20.66,20.88,20.17,20.46,6284000,0
+GAP.US,D,20240920,000000,20.48,20.69,20.07,20.32,9171600,0
+GAP.US,D,20240923,000000,20.25,20.45,19.79,20.28,5898200,0
+GAP.US,D,20240924,000000,20.46,20.9,20.25,20.73,5092600,0
+GAP.US,D,20240925,000000,20.51,20.73,20.18,20.41,4244500,0
+GAP.US,D,20240926,000000,21.05,21.15,20.57,21.05,4834200,0
+GAP.US,D,20240927,000000,21.21,21.53,20.69,21.42,4974600,0
+GAP.US,D,20240930,000000,21.325,22.14,21.11,22.05,7052203,0
+GAP.US,D,20241001,000000,21.86,21.888,20.79,21.08,5229204,0
+GAP.US,D,20241002,000000,20.91,21.04,20.43,20.77,5326295,0
+GAP.US,D,20241003,000000,20.59,20.98,20.305,20.94,4474961,0
+GAP.US,D,20241004,000000,21.35,21.825,21.05,21.25,3987566,0
+GAP.US,D,20241007,000000,21.23,21.23,20.225,20.62,4049089,0
+GAP.US,D,20241008,000000,20.6,21.11,20.38,20.68,4401171,0
+GAP.US,D,20241009,000000,20.75,20.75,19.95,20.72,3691695,0
+GAP.US,D,20241010,000000,20.55,20.8,20.22,20.71,3173411,0
+GAP.US,D,20241011,000000,20.67,21.83,20.555,21.8,3923563,0
+GAP.US,D,20241014,000000,21.76,22.025,21.42,21.79,3859230,0
+GAP.US,D,20241015,000000,21.75,22.27,21.55,21.63,3399900,0
+GAP.US,D,20241016,000000,21.88,22.35,21.78,22.18,3287386,0
+GAP.US,D,20241017,000000,22.25,22.505,22.02,22.24,3519635,0
+GAP.US,D,20241018,000000,22.3,22.87,22.15,22.5,4268449,0
+GAP.US,D,20241021,000000,22.44,22.63,22.11,22.49,4463457,0
+GAP.US,D,20241022,000000,22.37,22.47,21.52,21.73,4412185,0
+GAP.US,D,20241023,000000,21.62,21.79,21.3,21.48,3862211,0
+GAP.US,D,20241024,000000,21.58,21.75,21.4,21.43,2937365,0
+GAP.US,D,20241025,000000,21.68,21.85,21.49,21.61,4338190,0
+GAP.US,D,20241028,000000,21.81,22.28,21.67,21.74,4031044,0
+GAP.US,D,20241029,000000,21.37,21.67,21.174,21.44,2875802,0
+GAP.US,D,20241030,000000,21.23,21.7076,21.23,21.46,3516832,0
+GAP.US,D,20241031,000000,21.25,21.31,20.605,20.77,3629937,0
+GAP.US,D,20241101,000000,20.8,21.1,20.595,20.74,3153707,0
+GAP.US,D,20241104,000000,20.82,21.79,20.725,21.61,4967088,0
+GAP.US,D,20241105,000000,21.42,21.75,21.13,21.72,4660743,0
+GAP.US,D,20241106,000000,21.93,21.93,20.67,21.52,7686427,0
+GAP.US,D,20241107,000000,21.6,21.92,21.3881,21.84,3565655,0
+GAP.US,D,20241108,000000,21.6,21.8,21.375,21.67,3779921,0
+GAP.US,D,20241111,000000,21.9,22.41,21.87,22.36,5030658,0
+GAP.US,D,20241112,000000,22.325,22.98,21.87,21.9,5427926,0
+GAP.US,D,20241113,000000,22.11,22.66,22.09,22.34,4189170,0
+GAP.US,D,20241114,000000,22.535,22.6,22.01,22.1,3132417,0
+GAP.US,D,20241115,000000,22.12,22.2,21.28,21.52,3914541,0
+GAP.US,D,20241118,000000,21.625,21.95,21.315,21.36,5439878,0
+GAP.US,D,20241119,000000,21.22,21.28,20.64,21,6593331,0
+GAP.US,D,20241120,000000,20.77,20.815,20.13,20.62,9459370,0
+GAP.US,D,20241121,000000,20.96,22.14,20.43,22.04,20166204,0
+GAP.US,D,20241122,000000,25.8,25.89,23.25,24.87,35444173,0
+GAP.US,D,20241125,000000,25.34,25.54,24.64,24.83,15428378,0
+GAP.US,D,20241126,000000,24.5,25.05,23.97,24.15,7695523,0
+GAP.US,D,20241127,000000,24.2,24.44,23.74,24.22,7508455,0
+GAP.US,D,20241129,000000,24.5987,24.69,23.7,24.25,4298002,0
+GAP.US,D,20241202,000000,25.325,26.24,24.87,25.81,12493074,0
+GAP.US,D,20241203,000000,25.635,26.04,25.15,25.79,8225563,0
+GAP.US,D,20241204,000000,25.72,26.03,25.43,26,5176618,0
+GAP.US,D,20241205,000000,25.87,25.9799,25.42,25.54,5399198,0
+GAP.US,D,20241206,000000,25.88,26.155,25.64,26,5057068,0
+GAP.US,D,20241209,000000,26.05,26.41,25.4,25.41,6459749,0
+GAP.US,D,20241210,000000,25.455,25.76,25.1,25.34,4135426,0
+GAP.US,D,20241211,000000,25.495,25.545,24.98,25.22,5405756,0
+GAP.US,D,20241212,000000,24.985,24.985,24.1,24.18,4685629,0
+GAP.US,D,20241213,000000,24.27,24.36,23.84,24.29,4814365,0
+GAP.US,D,20241216,000000,24.4,25.17,24.235,24.84,4773600,0
+GAP.US,D,20241217,000000,24.65,25.085,24.5101,24.88,4433895,0
+GAP.US,D,20241218,000000,25,25.45,23.81,23.82,6643310,0
+GAP.US,D,20241219,000000,23.25,24.15,23.25,23.88,5359895,0
+GAP.US,D,20241220,000000,23.675,24.555,23.59,24.11,11006929,0
+GAP.US,D,20241223,000000,24.215,24.6,23.66,24.01,4047397,0
+GAP.US,D,20241224,000000,24.055,24.2,23.77,24.03,1462378,0
+GAP.US,D,20241226,000000,23.97,24.955,23.97,24.56,3049978,0
+GAP.US,D,20241227,000000,24.43,24.72,24.17,24.28,2040369,0
+GAP.US,D,20241230,000000,23.96,23.96,23.51,23.55,4390910,0
+GAP.US,D,20241231,000000,23.7,23.99,23.53,23.63,3788215,0
+GAP.US,D,20250102,000000,23.805,24.32,23.465,23.61,4572388,0
+GAP.US,D,20250103,000000,23.74,24.4,23.47,24.22,3851358,0
+GAP.US,D,20250106,000000,24.52,24.76,24.03,24.08,3599990,0
+GAP.US,D,20250107,000000,24.3,24.72,23.68,23.76,3895133,0
+GAP.US,D,20250108,000000,23.5,23.925,23.24,23.81,3463448,0
+GAP.US,D,20250110,000000,23.84,24.37,23.71,24.15,4243692,0
+GAP.US,D,20250113,000000,23.68,23.68,22.6583,23.06,6208764,0
+GAP.US,D,20250114,000000,23.15,23.27,22.37,22.65,4704598,0
+GAP.US,D,20250115,000000,23.2,23.37,22.73,23,3991562,0
+GAP.US,D,20250116,000000,22.885,23.07,22.29,22.74,4548744,0
+GAP.US,D,20250117,000000,23.1,23.705,22.97,23.46,4467777,0
+GAP.US,D,20250121,000000,24.35,25.05,24.3,24.9,7765156,0
+GAP.US,D,20250122,000000,24.89,24.9,24.51,24.64,3137524,0
+GAP.US,D,20250123,000000,24.575,25.06,24.37,24.79,3247736,0
+GAP.US,D,20250124,000000,24.87,24.955,24.54,24.69,2868057,0
+GAP.US,D,20250127,000000,24.3,24.47,23.99,24.21,5968191,0
+GAP.US,D,20250128,000000,24.205,24.875,24.15,24.74,3575042,0
+GAP.US,D,20250129,000000,24.59,25.03,24.425,24.53,2906888,0
+GAP.US,D,20250130,000000,24.69,24.86,24.25,24.62,3735353,0
+GAP.US,D,20250131,000000,24.715,24.89,23.8708,24.07,4549311,0
+GAP.US,D,20250203,000000,23.17,23.53,22.685,23.11,4958227,0
+GAP.US,D,20250204,000000,23.055,23.3,22.695,22.74,4131335,0
+GAP.US,D,20250205,000000,22.78,22.79,22.27,22.51,3783869,0
+GAP.US,D,20250206,000000,22.91,23.225,22.87,23.13,4329175,0
+GAP.US,D,20250207,000000,23.03,23.33,22.385,22.49,4857116,0
+GAP.US,D,20250210,000000,22.7,22.82,22.4,22.6,5185823,0
+GAP.US,D,20250211,000000,22.35,22.81,22.28,22.7,3836821,0
+GAP.US,D,20250212,000000,22.375,22.65,22.12,22.49,4089577,0
+GAP.US,D,20250213,000000,22.671,23.155,22.54,23.04,3391500,0
+GAP.US,D,20250214,000000,23.13,23.185,22.58,22.78,4458659,0
+GAP.US,D,20250218,000000,22.885,23.69,22.885,23.54,6519188,0
+GAP.US,D,20250219,000000,23.0744,23.335,22.61,23.01,6436478,0
+GAP.US,D,20250220,000000,22.99,23.255,22.305,22.4,5442519,0
+GAP.US,D,20250221,000000,22.89,22.97,21.96,22.23,8265352,0
+GAP.US,D,20250224,000000,22.45,22.885,21.92,22.74,6899215,0
+GAP.US,D,20250225,000000,22.765,23.02,22.175,22.47,5128281,0
+GAP.US,D,20250226,000000,22.805,23.515,22.714,23.29,6103154,0
+GAP.US,D,20250227,000000,23.4735,23.53,22.64,22.65,5696211,0
+GAP.US,D,20250228,000000,22.63,23.21,22.255,22.61,6964616,0
+GAP.US,D,20250303,000000,22.66,23.29,21.14,21.35,6610121,0
+GAP.US,D,20250304,000000,20.96,20.96,19.62,20.09,10191623,0
+GAP.US,D,20250305,000000,19.93,20.25,18.54,19.84,16133595,0
+GAP.US,D,20250306,000000,19.5,20.11,19.25,19.48,16280438,0
+GAP.US,D,20250307,000000,22.46,23.315,21.46,23.15,30489855,0
+GAP.US,D,20250310,000000,22.252,22.7425,21.56,22.36,18012937,0
+GAP.US,D,20250311,000000,22.165,22.36,20.955,21.62,13102234,0
+GAP.US,D,20250312,000000,22.36,22.48,20.79,21.03,6943425,0
+GAP.US,D,20250313,000000,20.99,21.445,20.13,20.76,7633721,0
+GAP.US,D,20250314,000000,20.945,21.02,19.82,20.13,10705426,0
+GAP.US,D,20250317,000000,19.975,20.35,19.8248,20.1,11925404,0
+GAP.US,D,20250318,000000,19.94,19.94,19.31,19.32,8944476,0
+GAP.US,D,20250319,000000,19.48,20.27,19.37,20.21,9298249,0
+GAP.US,D,20250320,000000,20.05,21.05,20.04,20.48,8917402,0
+GAP.US,D,20250321,000000,20.08,20.49,19.89,20.02,23313336,0
+GAP.US,D,20250324,000000,20.42,21.855,20.35,21.67,12227944,0
+GAP.US,D,20250325,000000,21.48,22.19,21.2101,21.56,10043812,0
+GAP.US,D,20250326,000000,21.55,21.67,21.195,21.38,7521905,0
+GAP.US,D,20250327,000000,21.425,22.11,21.22,21.23,5760490,0
+GAP.US,D,20250328,000000,21.1,21.19,20.1,20.42,8695933,0
+GAP.US,D,20250331,000000,20.095,20.83,19.75,20.61,6905406,0
+GAP.US,D,20250401,000000,20.6,21.31,20.48,21.22,7864798,0
+GAP.US,D,20250402,000000,20.955,22.52,20.89,22.38,9888987,0
+GAP.US,D,20250403,000000,19.06,19.85,17.275,17.84,27417058,0
+GAP.US,D,20250404,000000,17.23,19.5,16.99,19.13,22083050,0
+GAP.US,D,20250407,000000,18.08,19.56,17.17,18.7,15091305,0
+GAP.US,D,20250408,000000,19.325,19.415,17.08,17.64,13221537,0
+GAP.US,D,20250409,000000,17.23,20.94,17.085,20.29,15567865,0
+GAP.US,D,20250410,000000,19.515,19.7,18.4,19,11344366,0
+GAP.US,D,20250411,000000,18.965,19.09,17.9,18.61,12000730,0
+GAP.US,D,20250414,000000,19.12,19.49,18.71,19.25,10167804,0
+GAP.US,D,20250415,000000,19.2,19.41,18.52,18.7,7546350,0
+GAP.US,D,20250416,000000,18.61,18.95,18.17,18.23,7563796,0
+GAP.US,D,20250417,000000,18.3,19.44,18.23,19.13,9496189,0
+GAP.US,D,20250421,000000,18.8,19.115,18.47,19.09,7102721,0
+GAP.US,D,20250422,000000,19.19,19.92,19.0501,19.49,7637513,0
+GAP.US,D,20250423,000000,20.48,21.18,19.91,19.93,6445025,0
+GAP.US,D,20250424,000000,19.875,20.92,19.72,20.74,5341887,0
+GAP.US,D,20250425,000000,20.79,21.16,20.61,21.01,5504362,0
+GAP.US,D,20250428,000000,21.045,21.55,21.02,21.47,5614540,0
+GAP.US,D,20250429,000000,21.49,21.94,21.34,21.76,6012696,0
+GAP.US,D,20250430,000000,20.94,21.97,20.78,21.9,8032090,0
+GAP.US,D,20250501,000000,21.88,22.55,21.8,22.03,5759220,0
+GAP.US,D,20250502,000000,22.45,23.135,22.39,22.99,7092180,0
+GAP.US,D,20250505,000000,22.84,23.155,22.61,22.87,5687062,0
+GAP.US,D,20250506,000000,22.5,22.82,22.27,22.65,4397543,0
+GAP.US,D,20250507,000000,22.875,23.365,22.7,23.27,6302726,0
+GAP.US,D,20250508,000000,23.6,23.74,22.99,23.02,7597136,0
+GAP.US,D,20250509,000000,22.9,22.99,22.615,22.66,6767353,0
+GAP.US,D,20250512,000000,24.49,25.22,24.255,24.8,11897857,0
+GAP.US,D,20250513,000000,24.98,25.44,24.8,25.4,8515014,0
+GAP.US,D,20250514,000000,25.19,26.41,25.11,26.23,9980564,0
+GAP.US,D,20250515,000000,26.02,26.67,25.95,26.43,10384670,0
+GAP.US,D,20250516,000000,26.595,27.53,26.595,27.39,7686857,0
+GAP.US,D,20250519,000000,26.714,28.08,26.61,27.96,6536178,0
+GAP.US,D,20250520,000000,27.855,28.43,27.55,27.71,10394351,0
+GAP.US,D,20250521,000000,27.48,28.0901,27.19,27.51,8689058,0
+GAP.US,D,20250522,000000,27.84,29.29,27.7871,28.89,18950219,0
+GAP.US,D,20250523,000000,28.54,28.94,28.19,28.46,12998724,0
+GAP.US,D,20250527,000000,28.93,28.99,28.355,28.44,15459056,0
+GAP.US,D,20250528,000000,28.5,28.745,28.15,28.24,21634056,0
+GAP.US,D,20250529,000000,28.4,28.4,27.74,27.95,17182440,0
+GAP.US,D,20250530,000000,22.87,23.18,21.98,22.31,58783120,0
+GAP.US,D,20250602,000000,22.3,22.505,21.6501,22.43,17892688,0
+GAP.US,D,20250603,000000,22.46,22.57,21.9,21.96,14156236,0
+GAP.US,D,20250604,000000,21.77,21.82,20.92,21.03,15914154,0
+GAP.US,D,20250605,000000,21.05,21.94,21.03,21.58,16373054,0
+GAP.US,D,20250606,000000,21.83,22.065,21.6,21.95,9785478,0
+GAP.US,D,20250609,000000,22.12,22.57,22.1,22.25,11025392,0
+GAP.US,D,20250610,000000,22.34,22.435,22.07,22.21,8367072,0
+GAP.US,D,20250611,000000,22.43,22.715,22.145,22.35,8405373,0
+GAP.US,D,20250612,000000,22.175,22.175,21.45,21.62,11609913,0
+GAP.US,D,20250613,000000,21.09,21.55,20.65,20.86,9999319,0
+GAP.US,D,20250616,000000,21.015,21.29,20.85,21.16,8920074,0
+GAP.US,D,20250617,000000,21.06,21.415,20.935,20.99,7128423,0
+GAP.US,D,20250618,000000,21.09,21.22,20.81,20.86,7635415,0
+GAP.US,D,20250620,000000,21,21.42,20.89,21.34,11438841,0
+GAP.US,D,20250623,000000,21.085,21.57,20.92,21.43,7236635,0
+GAP.US,D,20250624,000000,21.67,21.92,21.31,21.57,6854347,0
+GAP.US,D,20250625,000000,21.7,21.745,21.38,21.46,5895549,0
+GAP.US,D,20250626,000000,21.65,22.03,21.2801,21.98,6165341,0
+GAP.US,D,20250627,000000,22.25,22.25,21.63,21.9,10484396,0
+GAP.US,D,20250630,000000,21.945,22.05,21.71,21.81,6915092,0
+GAP.US,D,20250701,000000,21.65,22.9778,21.62,22.46,8300183,0
+GAP.US,D,20250702,000000,22.46,22.895,22.1001,22.56,11404055,0
+GAP.US,D,20250703,000000,22.475,22.97,22.44,22.72,4551353,0
+GAP.US,D,20250707,000000,22.55,23.4,22.55,22.66,9064486,0
+GAP.US,D,20250708,000000,22.745,22.87,22.21,22.67,8627894,0
+GAP.US,D,20250709,000000,22.6,22.82,22.39,22.64,7375169,0
+GAP.US,D,20250710,000000,22.695,23.32,22.69,23.09,7610002,0
+GAP.US,D,20250711,000000,22.89,23.01,22.54,22.83,7472847,0
+GAP.US,D,20250714,000000,22.74,22.76,21.42,21.43,13275918,0
+GAP.US,D,20250715,000000,21.51,21.5297,20.61,20.69,11988896,0
+GAP.US,D,20250716,000000,20.84,20.849,19.87,20.21,12073607,0
+GAP.US,D,20250717,000000,20.27,20.43,20.09,20.34,7292820,0
+GAP.US,D,20250718,000000,20.375,20.55,20.13,20.19,7965845,0
+GAP.US,D,20250721,000000,20.29,21.13,20.28,20.63,9597629,0
+GAP.US,D,20250722,000000,20.7,21.04,20.61,20.72,7075566,0
+GAP.US,D,20250723,000000,20.97,21.07,20.62,20.63,6085747,0
+GAP.US,D,20250724,000000,20.5738,20.89,20.25,20.26,6412888,0
+GAP.US,D,20250725,000000,20.46,20.665,20.2,20.66,5706623,0
+GAP.US,D,20250728,000000,20.725,20.725,20.305,20.4,6924302,0
+GAP.US,D,20250729,000000,20.36,20.415,19.83,19.86,6389544,0
+GAP.US,D,20250730,000000,19.86,19.945,19.36,19.67,9119401,0
+GAP.US,D,20250731,000000,19.585,19.73,19.38,19.46,5469737,0
+GAP.US,D,20250801,000000,19.13,19.19,18.685,18.84,9621535,0
+GAP.US,D,20250804,000000,19.04,19.57,19.02,19.52,8988768,0
+GAP.US,D,20250805,000000,19.55,19.62,19.1948,19.49,6736785,0
+GAP.US,D,20250806,000000,19.5098,20.07,19.495,20.05,6835601,0
+GAP.US,D,20250807,000000,20.145,20.4,20.0244,20.1,6374342,0
+GAP.US,D,20250808,000000,20.21,20.33,19.65,19.8,5253591,0
+GAP.US,D,20250811,000000,19.855,19.9,19.475,19.7,6860762,0
+GAP.US,D,20250812,000000,19.98,20.48,19.8,20.44,7515761,0
+GAP.US,D,20250813,000000,20.5,21.23,20.475,21.15,8272094,0
+GAP.US,D,20250814,000000,20.6612,20.98,20.375,20.88,5591497,0
+GAP.US,D,20250815,000000,20.89,21.04,20.65,20.69,4532904,0
+GAP.US,D,20250818,000000,20.69,20.955,20.525,20.91,5368366,0
+GAP.US,D,20250819,000000,20.875,21.195,20.5,20.71,7436359,0
+GAP.US,D,20250820,000000,20.245,20.91,20.18,20.75,7659600,0
+GAP.US,D,20250821,000000,20.395,21.285,20.35,21.2,9095486,0
+GAP.US,D,20250822,000000,20.78,21.63,20.65,21.42,11285194,0
+GAP.US,D,20250825,000000,21.49,21.75,21.34,21.5,11311892,0
+GAP.US,D,20250826,000000,21.55,21.865,21.42,21.58,11407527,0
+GAP.US,D,20250827,000000,21.665,22.46,21.655,22.3,12003130,0
+GAP.US,D,20250828,000000,22.395,22.74,21.45,21.68,23593564,0
+GAP.US,D,20250829,000000,22.11,22.6,21.3435,22.01,26915191,0
+GAP.US,D,20250902,000000,21.77,22.665,21.72,22.62,15055175,0
+GAP.US,D,20250903,000000,22.59,23.015,22.43,22.59,11042466,0
+GAP.US,D,20250904,000000,22.7999,23.99,22.62,23.93,16357583,0
+GAP.US,D,20250905,000000,23.845,24.51,23.64,23.8,15512090,0
+GAP.US,D,20250908,000000,23.848,24.18,23.44,24.14,9390073,0
+GAP.US,D,20250909,000000,24.13,24.3,23.81,24.1,10015888,0
+GAP.US,D,20250910,000000,23.8,24.12,23.51,24.07,9832303,0
+GAP.US,D,20250911,000000,24,24.54,23.75,24.23,10122943,0
+GAP.US,D,20250912,000000,24.11,24.225,22.58,22.9,11432737,0
+GAP.US,D,20250915,000000,23.02,23.97,22.82,23.92,9263752,0
+GAP.US,D,20250916,000000,23.8,23.9,22.51,22.64,9000042,0
+GAP.US,D,20250917,000000,22.845,23.25,22.605,22.81,8089165,0
+GAP.US,D,20250918,000000,22.75,23.02,22.51,23.02,7869424,0
+GAP.US,D,20250919,000000,23.07,23.15,22.24,22.26,14722765,0
+GAP.US,D,20250922,000000,22.43,22.725,21.86,22.61,10648039,0
+GAP.US,D,20250923,000000,22.75,23.23,22.69,22.86,9194007,0
+GAP.US,D,20250924,000000,22.74,23.285,22.62,22.87,7785719,0
+GAP.US,D,20250925,000000,22.58,22.675,22.03,22.18,7370396,0
+GAP.US,D,20250926,000000,22.23,22.28,21.6,21.99,8689844,0
+GAP.US,D,20250929,000000,22,22.12,21.085,21.34,11355910,0
+GAP.US,D,20250930,000000,21.35,21.49,20.862,21.39,7355016,0
+GAP.US,D,20251001,000000,21.4,21.905,21.26,21.65,7638054,0
+GAP.US,D,20251002,000000,21.695,22.05,21.51,21.74,8643790,0
+GAP.US,D,20251003,000000,21.87,21.96,21.51,21.59,6465359,0
+GAP.US,D,20251006,000000,21.715,21.8275,21.3,21.51,9733660,0
+GAP.US,D,20251007,000000,21.51,21.58,20.9444,21.07,7307142,0
+GAP.US,D,20251008,000000,21.02,21.0755,20.61,20.69,8405917,0
+GAP.US,D,20251009,000000,20.65,21.205,20.33,20.42,6577221,0
+GAP.US,D,20251010,000000,20.44,20.52,19.595,19.7,8980640,0
+GAP.US,D,20251013,000000,19.98,20.665,19.945,20.61,7935273,0
+GAP.US,D,20251014,000000,20.2601,20.7952,20.11,20.63,8653701,0
+GAP.US,D,20251015,000000,21.035,21.5925,20.85,21.08,6297411,0
+GAP.US,D,20251016,000000,21.01,21.17,20.355,20.65,7067527,0
+GAP.US,D,20251017,000000,20.56,21.615,20.35,21.6,12334024,0
+GAP.US,D,20251020,000000,21.765,22.32,21.6,21.98,10111426,0
+GAP.US,D,20251021,000000,22.04,22.4199,21.93,22.19,6555238,0
+GAP.US,D,20251022,000000,22.01,22.125,21.68,21.68,5147977,0
+GAP.US,D,20251023,000000,21.7,23.07,21.7,23.03,8997179,0
+GAP.US,D,20251024,000000,23.225,23.71,22.955,23.46,9116965,0
+GAP.US,D,20251027,000000,23.86,24.39,23.84,23.87,7016028,0
+GAP.US,D,20251028,000000,23.865,24.585,23.6014,24.38,8185364,0
+GAP.US,D,20251029,000000,24.345,24.53,23.54,23.69,7833833,0
+GAP.US,D,20251030,000000,23.63,23.755,23.01,23.25,7746573,0
+GAP.US,D,20251031,000000,23.215,23.215,22.74,22.85,12256216,0
+GAP.US,D,20251103,000000,22.79,23.24,22.505,22.81,11784870,0
+GAP.US,D,20251104,000000,22.285,22.49,22.02,22.41,7780942,0
+GAP.US,D,20251105,000000,22.15,24,21.9,23.43,15565003,0
+GAP.US,D,20251106,000000,23.435,23.47,22.555,22.78,8860014,0
+GAP.US,D,20251107,000000,22.42,23.5,22.42,23.46,8691806,0
+GAP.US,D,20251110,000000,23.91,24.395,23.745,24.09,7624986,0
+GAP.US,D,20251111,000000,24.1,24.49,23.945,24.02,5476343,0
+GAP.US,D,20251112,000000,24.26,25.07,24.15,24.91,7806783,0
+GAP.US,D,20251113,000000,24.71,25,24.14,24.29,7108504,0
+GAP.US,D,20251114,000000,24.59,24.705,23.96,24.15,7297695,0
+GAP.US,D,20251117,000000,24.55,24.55,23.47,23.77,9514273,0
+GAP.US,D,20251118,000000,23.53,24.065,23.445,23.85,5822560,0
+GAP.US,D,20251119,000000,23.875,23.875,23.38,23.48,7189191,0
+GAP.US,D,20251120,000000,23.68,24.205,23.01,23.06,16943449,0
+GAP.US,D,20251121,000000,24.35,25.34,23.75,24.96,22777256,0
+GAP.US,D,20251124,000000,24.98,24.98,24.02,24.75,13540889,0
+GAP.US,D,20251125,000000,25.22,27.438,25.04,26.6,15342859,0
+GAP.US,D,20251126,000000,26.87,27.965,26.665,27.53,10529588,0
+GAP.US,D,20251128,000000,27.56,27.6,27.015,27.07,4091700,0
+GAP.US,D,20251201,000000,27.03,27.62,26.9101,27.5,8548475,0
+GAP.US,D,20251202,000000,27.39,27.52,26.645,26.86,10064166,0
+GAP.US,D,20251203,000000,26.92,27.28,26.785,26.85,4339162,0
+GAP.US,D,20251204,000000,26.925,27.05,25.935,26.51,7697144,0
+GAP.US,D,20251205,000000,26.435,26.765,26.12,26.56,6518276,0
+GAP.US,D,20251208,000000,26.59,26.59,25.21,25.52,10890969,0
+GAP.US,D,20251209,000000,25.5,26.335,25.23,26.15,8381890,0
+GAP.US,D,20251210,000000,25.76,26.82,25.55,26.69,7407915,0
+GAP.US,D,20251211,000000,26.48,27.225,26.43,26.74,8098030,0
+GAP.US,D,20251212,000000,27,27.11,26.095,26.34,6166829,0
+GAP.US,D,20251215,000000,26.53,27.1,26.32,26.82,7118895,0
+GAP.US,D,20251216,000000,27.3,27.48,26.73,27.06,8002194,0
+GAP.US,D,20251217,000000,27.98,28.095,27.17,27.19,8914620,0
+GAP.US,D,20251218,000000,27.58,27.955,27.22,27.28,10354619,0
+GAP.US,D,20251219,000000,27.24,28.07,26.95,28.02,14317778,0
+GAP.US,D,20251222,000000,28.01,28.32,27.1201,27.15,9415849,0
+GAP.US,D,20251223,000000,27.26,27.34,26.09,26.37,8022304,0
+GAP.US,D,20251224,000000,26.375,26.67,26.21,26.55,2473676,0
+GAP.US,D,20251226,000000,26.415,26.43,26.03,26.18,4654112,0
+GAP.US,D,20251229,000000,25.881,26.15,25.56,26.01,6292779,0
+GAP.US,D,20251230,000000,25.975,25.975,25.555,25.9,4408462,0
+GAP.US,D,20251231,000000,25.67,25.89,25.525,25.6,4203261,0
+GAP.US,D,20260102,000000,25.78,25.93,24.77,25.19,7985283,0
+GAP.US,D,20260105,000000,25.255,25.75,25.07,25.44,8655303,0
+GAP.US,D,20260106,000000,25.505,27.115,25.45,27.05,11695211,0
+GAP.US,D,20260107,000000,27,27.08,26.48,26.61,6911746,0
+GAP.US,D,20260108,000000,27.66,28.85,27.51,28.42,19921552,0
+GAP.US,D,20260109,000000,28.58,29.1,27.79,28.32,12049255,0
+GAP.US,D,20260112,000000,27.45,28.14,26.93,27.74,8768581,0
+GAP.US,D,20260113,000000,27.815,28.04,27.345,27.43,4508452,0
+GAP.US,D,20260114,000000,27.38,27.8,26.605,26.65,6377943,0
+GAP.US,D,20260115,000000,26.58,27.365,26.315,27.28,6668181,0
+GAP.US,D,20260116,000000,27.525,27.56,26.66,26.73,4682005,0
+GAP.US,D,20260120,000000,26.47,26.66,25.785,26.2,6134516,0
+GAP.US,D,20260121,000000,26.4,27.185,26.23,27.14,6903482,0
+GAP.US,D,20260122,000000,27.45,27.95,27.04,27.21,11205741,0
+GAP.US,D,20260123,000000,27.2,27.58,26.895,27.1,7676275,0
+GAP.US,D,20260126,000000,27.055,27.28,26.5,26.67,6125635,0
+GAP.US,D,20260127,000000,26.785,27.045,26.42,26.8,5882396,0
+GAP.US,D,20260128,000000,26.925,27.2,26.625,26.98,4239031,0
+GAP.US,D,20260129,000000,27.03,27.71,26.94,27.7,6148463,0
+GAP.US,D,20260130,000000,27.5,28.39,27.49,27.98,8812653,0
+GAP.US,D,20260202,000000,28,28.775,27.82,28.67,6782658,0
+GAP.US,D,20260203,000000,28.67,29,28.22,28.34,5770717,0
+GAP.US,D,20260204,000000,28.57,29.24,28.13,29.01,6020001,0
+GAP.US,D,20260205,000000,28.79,29.13,27.86,28.2,5864155,0
+GAP.US,D,20260206,000000,28.42,29.17,28.24,29.13,4004253,0
+GAP.US,D,20260209,000000,28.8,29,27.53,27.67,7053550,0
+GAP.US,D,20260210,000000,27.76,28.27,27.52,27.68,4216225,0
+GAP.US,D,20260211,000000,28.02,28.36,27.275,27.46,4889976,0
+GAP.US,D,20260212,000000,27.78,28.2,26.615,27.19,5522689,0
+GAP.US,D,20260213,000000,27.13,27.955,26.87,27.67,3983842,0
+GAP.US,D,20260217,000000,27.85,28.13,26.94,27.6,8062201,0
+GAP.US,D,20260218,000000,27.49,28.29,27.49,28.02,4896629,0
diff --git a/daily/us/nyse stocks/1/geo.us.txt b/daily/us/nyse stocks/1/geo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..835e40091aed8c510c93e0a9e09b5c7002f00bb9
--- /dev/null
+++ b/daily/us/nyse stocks/1/geo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEO.US,D,20050225,000000,3.1407,3.183,3.1341,3.1767,229017,0
+GEO.US,D,20050228,000000,3.1603,3.1668,3.1341,3.1341,314209,0
+GEO.US,D,20050301,000000,3.1438,3.2192,3.1341,3.2028,645823,0
+GEO.US,D,20050302,000000,3.193,3.3502,3.193,3.3141,377420,0
+GEO.US,D,20050303,000000,3.3304,3.4582,3.2781,3.3141,807059,0
+GEO.US,D,20050304,000000,3.3239,3.383,3.3239,3.3634,266575,0
+GEO.US,D,20050307,000000,3.3731,3.3896,3.3666,3.3764,479103,0
+GEO.US,D,20050308,000000,3.3797,3.383,3.3469,3.3502,344442,0
+GEO.US,D,20050309,000000,3.3502,3.3536,3.2913,3.3174,277566,0
+GEO.US,D,20050310,000000,3.3239,3.3239,3.2129,3.242,366430,0
+GEO.US,D,20050311,000000,3.242,3.2519,3.216,3.216,327034,0
+GEO.US,D,20050314,000000,3.193,3.2651,3.193,3.2651,335287,0
+GEO.US,D,20050315,000000,3.2913,3.3239,3.2683,3.2979,316957,0
+GEO.US,D,20050316,000000,3.2979,3.3337,3.2979,3.3174,188704,0
+GEO.US,D,20050317,000000,3.3174,3.3304,3.3141,3.3304,163969,0
+GEO.US,D,20050318,000000,3.3304,3.3304,3.2354,3.2683,459869,0
+GEO.US,D,20050321,000000,3.2715,3.3206,3.2651,3.2979,253744,0
+GEO.US,D,20050322,000000,3.2847,3.3174,3.275,3.3141,211609,0
+GEO.US,D,20050323,000000,3.3406,3.3731,3.2258,3.2389,323372,0
+GEO.US,D,20050324,000000,3.2354,3.3566,3.1996,3.2881,296798,0
+GEO.US,D,20050328,000000,3.2979,3.3502,3.2781,3.2979,174970,0
+GEO.US,D,20050329,000000,3.3012,3.3012,3.1635,3.1668,534980,0
+GEO.US,D,20050330,000000,3.1767,3.193,3.0949,3.1014,654076,0
+GEO.US,D,20050331,000000,3.1014,3.1374,3.0784,3.1209,390245,0
+GEO.US,D,20050401,000000,3.1374,3.1962,3.1341,3.1536,401242,0
+GEO.US,D,20050404,000000,3.1668,3.2258,3.1045,3.1374,420470,0
+GEO.US,D,20050405,000000,3.1274,3.1568,3.1014,3.1078,294054,0
+GEO.US,D,20050406,000000,3.1078,3.1109,3.0423,3.0621,130076,0
+GEO.US,D,20050407,000000,3.0621,3.1146,3.0621,3.1045,318795,0
+GEO.US,D,20050408,000000,3.1146,3.1241,3.0685,3.0718,312385,0
+GEO.US,D,20050411,000000,3.0784,3.1146,3.0718,3.0751,515746,0
+GEO.US,D,20050412,000000,3.0685,3.0685,2.9508,3.0129,469028,0
+GEO.US,D,20050413,000000,3.0098,3.0229,2.9508,2.964,301380,0
+GEO.US,D,20050414,000000,2.964,2.9768,2.9475,2.9508,347186,0
+GEO.US,D,20050415,000000,2.9475,2.9573,2.8165,2.8393,386578,0
+GEO.US,D,20050418,000000,2.833,2.8654,2.8296,2.8654,439709,0
+GEO.US,D,20050419,000000,2.8722,3.0195,2.8722,3.0195,447959,0
+GEO.US,D,20050420,000000,3.0162,3.0162,2.9147,2.9147,503835,0
+GEO.US,D,20050421,000000,2.9245,2.9605,2.9245,2.9573,478184,0
+GEO.US,D,20050422,000000,2.954,2.9671,2.8393,2.8459,306882,0
+GEO.US,D,20050425,000000,2.8559,2.9963,2.8559,2.9898,283067,0
+GEO.US,D,20050426,000000,2.9768,2.9931,2.8984,2.9573,244587,0
+GEO.US,D,20050427,000000,2.9475,3.0949,2.931,3.0062,312385,0
+GEO.US,D,20050428,000000,2.9997,3.0292,2.9279,2.931,310547,0
+GEO.US,D,20050429,000000,2.9211,2.931,2.823,2.8654,433294,0
+GEO.US,D,20050502,000000,2.9211,3.1407,2.9147,3.0554,362752,0
+GEO.US,D,20050503,000000,3.0784,3.1897,3.0554,3.1209,248253,0
+GEO.US,D,20050504,000000,3.1014,3.1309,3.0457,3.0457,198790,0
+GEO.US,D,20050505,000000,3.0751,3.0751,2.9475,2.9573,110837,0
+GEO.US,D,20050506,000000,2.9671,2.98,2.9343,2.9508,109930,0
+GEO.US,D,20050509,000000,2.9475,3.0259,2.9475,3.0195,141992,0
+GEO.US,D,20050510,000000,3.0062,3.0784,3.0062,3.0784,173129,0
+GEO.US,D,20050511,000000,3.0784,3.0784,3.0292,3.0621,97101,0
+GEO.US,D,20050512,000000,3.0523,3.0621,2.908,2.908,168553,0
+GEO.US,D,20050513,000000,2.9047,3.0062,2.5117,2.5677,1658991,0
+GEO.US,D,20050516,000000,2.5117,2.6035,2.4987,2.5774,1056230,0
+GEO.US,D,20050517,000000,2.5806,2.623,2.394,2.62,1230282,0
+GEO.US,D,20050518,000000,2.6428,2.6756,2.6168,2.6756,318795,0
+GEO.US,D,20050519,000000,2.6723,2.7052,2.6527,2.6986,236347,0
+GEO.US,D,20050520,000000,2.6953,2.7379,2.5936,2.6298,277566,0
+GEO.US,D,20050523,000000,2.6137,2.7443,2.6137,2.6756,235433,0
+GEO.US,D,20050524,000000,2.6625,2.6625,2.561,2.6394,371923,0
+GEO.US,D,20050525,000000,2.6265,2.6298,2.5477,2.5477,127336,0
+GEO.US,D,20050526,000000,2.5677,2.5936,2.5645,2.5839,208865,0
+GEO.US,D,20050527,000000,2.574,2.5774,2.5382,2.5382,309624,0
+GEO.US,D,20050531,000000,2.5645,2.6756,2.5645,2.6494,250091,0
+GEO.US,D,20050601,000000,2.6657,2.7149,2.5936,2.6331,176797,0
+GEO.US,D,20050602,000000,2.6068,2.6331,2.5903,2.5903,106265,0
+GEO.US,D,20050603,000000,2.5774,2.6101,2.5117,2.6035,338028,0
+GEO.US,D,20050606,000000,2.5903,2.5936,2.5774,2.587,687965,0
+GEO.US,D,20050607,000000,2.5903,2.6331,2.5903,2.5936,263831,0
+GEO.US,D,20050608,000000,2.597,2.597,2.5382,2.5382,178634,0
+GEO.US,D,20050609,000000,2.5117,2.525,2.5052,2.5152,161234,0
+GEO.US,D,20050610,000000,2.5117,2.525,2.5083,2.5184,499256,0
+GEO.US,D,20050613,000000,2.5083,2.5315,2.5083,2.5315,170387,0
+GEO.US,D,20050614,000000,2.5152,2.5708,2.5152,2.5708,143823,0
+GEO.US,D,20050615,000000,2.5806,2.5806,2.5283,2.5645,120915,0
+GEO.US,D,20050616,000000,2.5477,2.587,2.5347,2.587,221690,0
+GEO.US,D,20050617,000000,2.5936,2.728,2.5936,2.6821,422305,0
+GEO.US,D,20050620,000000,2.6922,2.7083,2.6298,2.6298,87019,0
+GEO.US,D,20050621,000000,2.6298,2.6394,2.62,2.623,85192,0
+GEO.US,D,20050622,000000,2.6331,2.646,2.6331,2.6428,141992,0
+GEO.US,D,20050623,000000,2.6428,2.6428,2.623,2.6265,138333,0
+GEO.US,D,20050624,000000,2.623,2.646,2.6137,2.62,398486,0
+GEO.US,D,20050627,000000,2.62,2.6265,2.5708,2.5839,145663,0
+GEO.US,D,20050628,000000,2.5903,2.6527,2.5903,2.6527,1116687,0
+GEO.US,D,20050629,000000,2.646,2.7083,2.6428,2.6953,73285,0
+GEO.US,D,20050630,000000,2.7018,2.7901,2.7018,2.7347,159394,0
+GEO.US,D,20050701,000000,2.7509,2.8918,2.7509,2.8589,283976,0
+GEO.US,D,20050705,000000,2.8654,2.8984,2.8492,2.8722,184130,0
+GEO.US,D,20050706,000000,2.8492,2.8492,2.8067,2.8296,178634,0
+GEO.US,D,20050707,000000,2.8262,2.8262,2.7771,2.8034,149317,0
+GEO.US,D,20050708,000000,2.8034,2.8034,2.7509,2.7771,213442,0
+GEO.US,D,20050711,000000,2.7771,2.7869,2.7739,2.7838,280319,0
+GEO.US,D,20050712,000000,2.7575,2.7869,2.7575,2.7804,268404,0
+GEO.US,D,20050713,000000,2.7672,2.7804,2.7213,2.764,204284,0
+GEO.US,D,20050714,000000,2.7608,2.8296,2.7475,2.8296,412230,0
+GEO.US,D,20050715,000000,2.8296,3.049,2.8296,3.0195,360013,0
+GEO.US,D,20050718,000000,3.0062,3.0292,2.9737,3.0195,324285,0
+GEO.US,D,20050719,000000,3.0784,3.1668,3.0554,3.0554,357267,0
+GEO.US,D,20050720,000000,3.0457,3.085,3.0259,3.0554,149317,0
+GEO.US,D,20050721,000000,3.0554,3.1045,3.0229,3.0259,313294,0
+GEO.US,D,20050722,000000,3.0259,3.0816,3.003,3.0816,169475,0
+GEO.US,D,20050725,000000,3.0784,3.1109,3.0523,3.0718,289479,0
+GEO.US,D,20050726,000000,3.0457,3.0784,3.0457,3.0685,146568,0
+GEO.US,D,20050727,000000,3.0554,3.0654,2.9704,3.0229,106265,0
+GEO.US,D,20050728,000000,3.0391,3.183,3.0391,3.1603,223520,0
+GEO.US,D,20050729,000000,3.1635,3.1635,2.9866,2.9866,136489,0
+GEO.US,D,20050801,000000,2.9866,3.0718,2.9573,2.9898,184130,0
+GEO.US,D,20050802,000000,3.0062,3.0554,2.9737,3.0554,235433,0
+GEO.US,D,20050803,000000,3.0391,3.1078,3.0129,3.0162,164894,0
+GEO.US,D,20050804,000000,3.003,3.003,2.9704,2.9704,141992,0
+GEO.US,D,20050805,000000,2.9671,2.9671,2.8559,2.8984,201536,0
+GEO.US,D,20050808,000000,2.9047,2.9147,2.8953,2.9147,217115,0
+GEO.US,D,20050809,000000,2.9113,2.9343,2.9047,2.9178,112683,0
+GEO.US,D,20050810,000000,2.931,2.954,2.9147,2.931,171308,0
+GEO.US,D,20050811,000000,2.9245,2.9737,2.9245,2.9475,140154,0
+GEO.US,D,20050812,000000,2.9475,2.9704,2.9245,2.9508,143823,0
+GEO.US,D,20050815,000000,2.9963,3.0949,2.9963,3.0654,261999,0
+GEO.US,D,20050816,000000,3.0621,3.1109,2.9931,3.0391,207031,0
+GEO.US,D,20050817,000000,3.0391,3.0949,3.0229,3.0718,119088,0
+GEO.US,D,20050818,000000,3.0718,3.1209,3.0685,3.0949,303220,0
+GEO.US,D,20050819,000000,3.1014,3.1014,2.9737,2.9768,109011,0
+GEO.US,D,20050822,000000,2.9508,3.0718,2.9508,2.9997,223520,0
+GEO.US,D,20050823,000000,2.9866,3.0554,2.9866,3.0062,91607,0
+GEO.US,D,20050824,000000,3.0162,3.0949,3.0062,3.0423,464446,0
+GEO.US,D,20050825,000000,3.0685,3.0784,3.0457,3.0685,167640,0
+GEO.US,D,20050826,000000,3.0554,3.0554,2.9671,2.9898,256502,0
+GEO.US,D,20050829,000000,2.98,3.0162,2.98,3.0162,130076,0
+GEO.US,D,20050830,000000,3.0162,3.0229,2.9475,2.9671,122762,0
+GEO.US,D,20050831,000000,2.9508,3.0457,2.931,3.0457,254666,0
+GEO.US,D,20050901,000000,3.003,3.0129,2.9737,2.9898,227186,0
+GEO.US,D,20050902,000000,2.9997,3.003,2.9671,2.9997,130076,0
+GEO.US,D,20050906,000000,2.9245,3.0554,2.9245,3.0554,493754,0
+GEO.US,D,20050907,000000,2.9963,3.0981,2.9963,3.0685,572540,0
+GEO.US,D,20050908,000000,3.0554,3.0554,3.0062,3.0391,185050,0
+GEO.US,D,20050909,000000,3.0391,3.0523,3.0292,3.0359,198790,0
+GEO.US,D,20050912,000000,3.0195,3.0554,3.0129,3.0523,268404,0
+GEO.US,D,20050913,000000,3.049,3.0554,3.0129,3.0554,259251,0
+GEO.US,D,20050914,000000,3.0523,3.0554,3.0457,3.0457,223520,0
+GEO.US,D,20050915,000000,3.0359,3.0457,3.0195,3.0391,80612,0
+GEO.US,D,20050916,000000,3.0523,3.0554,3.0391,3.0554,1461125,0
+GEO.US,D,20050919,000000,3.0554,3.0621,3.0523,3.0554,747519,0
+GEO.US,D,20050920,000000,3.0621,3.085,2.9017,2.931,438792,0
+GEO.US,D,20050921,000000,2.9147,2.9409,2.8984,2.908,335287,0
+GEO.US,D,20050922,000000,2.8818,2.8818,2.764,2.7968,345362,0
+GEO.US,D,20050923,000000,2.7706,2.7935,2.7575,2.7838,130995,0
+GEO.US,D,20050926,000000,2.7804,2.8262,2.7179,2.7608,399409,0
+GEO.US,D,20050927,000000,2.7575,2.7968,2.7179,2.7443,349019,0
+GEO.US,D,20050928,000000,2.7739,2.908,2.7739,2.9047,334362,0
+GEO.US,D,20050929,000000,2.8754,2.9704,2.8754,2.9279,152980,0
+GEO.US,D,20050930,000000,2.9409,2.9442,2.8262,2.8918,265659,0
+GEO.US,D,20051003,000000,2.8393,2.8393,2.7149,2.7935,977441,0
+GEO.US,D,20051004,000000,2.8165,2.8165,2.728,2.7443,666894,0
+GEO.US,D,20051005,000000,2.741,2.764,2.7312,2.7312,414065,0
+GEO.US,D,20051006,000000,2.7213,2.741,2.7052,2.7179,227186,0
+GEO.US,D,20051007,000000,2.7179,2.7247,2.6101,2.6592,218026,0
+GEO.US,D,20051010,000000,2.6298,2.6298,2.6101,2.6101,267484,0
+GEO.US,D,20051011,000000,2.6101,2.6364,2.6035,2.62,183216,0
+GEO.US,D,20051012,000000,2.6101,2.6364,2.5315,2.5447,258327,0
+GEO.US,D,20051013,000000,2.5382,2.5578,2.5152,2.5152,104430,0
+GEO.US,D,20051014,000000,2.5315,2.5511,2.4823,2.5315,144735,0
+GEO.US,D,20051017,000000,2.6592,2.6625,2.4562,2.5052,306882,0
+GEO.US,D,20051018,000000,2.5117,2.5217,2.466,2.4725,123662,0
+GEO.US,D,20051019,000000,2.4725,2.5021,2.4234,2.4954,366430,0
+GEO.US,D,20051020,000000,2.4922,2.5021,2.4104,2.4465,188704,0
+GEO.US,D,20051021,000000,2.4465,2.5117,2.4465,2.4855,168553,0
+GEO.US,D,20051024,000000,2.4987,2.5052,2.4397,2.4725,251004,0
+GEO.US,D,20051025,000000,2.4725,2.4725,2.3481,2.3579,272080,0
+GEO.US,D,20051026,000000,2.3413,2.3907,2.2924,2.2992,207031,0
+GEO.US,D,20051027,000000,2.2892,2.3317,2.2596,2.3088,188704,0
+GEO.US,D,20051028,000000,2.286,2.4497,2.2761,2.4397,237264,0
+GEO.US,D,20051031,000000,2.4201,2.4397,2.3283,2.384,474523,0
+GEO.US,D,20051101,000000,2.3644,2.3644,2.2564,2.2661,206108,0
+GEO.US,D,20051102,000000,2.1943,2.263,2.1943,2.263,426888,0
+GEO.US,D,20051103,000000,2.286,2.322,2.286,2.3088,873011,0
+GEO.US,D,20051104,000000,2.2924,2.3055,2.2301,2.2957,375591,0
+GEO.US,D,20051107,000000,2.2992,2.4104,2.2992,2.4038,189622,0
+GEO.US,D,20051108,000000,2.4004,2.4562,2.3973,2.4497,133749,0
+GEO.US,D,20051109,000000,2.4397,2.5315,2.4168,2.4922,80612,0
+GEO.US,D,20051110,000000,2.5117,2.587,2.4136,2.4562,285811,0
+GEO.US,D,20051111,000000,2.4334,2.5903,2.4334,2.4397,196036,0
+GEO.US,D,20051114,000000,2.4497,2.5217,2.4397,2.5152,185964,0
+GEO.US,D,20051115,000000,2.5021,2.561,2.4889,2.5117,114510,0
+GEO.US,D,20051116,000000,2.5315,2.5708,2.4725,2.4889,260167,0
+GEO.US,D,20051117,000000,2.5117,2.525,2.4954,2.5117,215275,0
+GEO.US,D,20051118,000000,2.5117,2.5117,2.4759,2.5117,273902,0
+GEO.US,D,20051121,000000,2.5117,2.6137,2.4987,2.5839,452539,0
+GEO.US,D,20051122,000000,2.6137,2.7116,2.597,2.623,458940,0
+GEO.US,D,20051123,000000,2.646,2.728,2.6168,2.6657,331615,0
+GEO.US,D,20051125,000000,2.6657,2.6657,2.6137,2.6137,66877,0
+GEO.US,D,20051128,000000,2.623,2.646,2.5645,2.5645,315127,0
+GEO.US,D,20051129,000000,2.646,2.6888,2.6298,2.6527,306882,0
+GEO.US,D,20051130,000000,2.6756,2.6854,2.6494,2.6689,291304,0
+GEO.US,D,20051201,000000,2.6756,2.7247,2.6657,2.7213,178634,0
+GEO.US,D,20051202,000000,2.6986,2.813,2.679,2.7541,270241,0
+GEO.US,D,20051205,000000,2.764,2.7706,2.7347,2.7443,259251,0
+GEO.US,D,20051206,000000,2.7575,2.7608,2.6592,2.6657,278476,0
+GEO.US,D,20051207,000000,2.6527,2.6689,2.5936,2.6394,327954,0
+GEO.US,D,20051208,000000,2.6657,2.6657,2.5578,2.5708,353608,0
+GEO.US,D,20051209,000000,2.587,2.587,2.5217,2.5511,244587,0
+GEO.US,D,20051212,000000,2.574,2.587,2.5283,2.5511,120007,0
+GEO.US,D,20051213,000000,2.5578,2.5578,2.5447,2.5511,363677,0
+GEO.US,D,20051214,000000,2.5511,2.6298,2.5511,2.5806,358180,0
+GEO.US,D,20051215,000000,2.5806,2.5806,2.5184,2.5415,155733,0
+GEO.US,D,20051216,000000,2.5511,2.7116,2.5511,2.6298,860192,0
+GEO.US,D,20051219,000000,2.6394,2.656,2.6101,2.62,258327,0
+GEO.US,D,20051220,000000,2.6364,2.6888,2.623,2.6888,207948,0
+GEO.US,D,20051221,000000,2.679,2.7347,2.679,2.7116,272987,0
+GEO.US,D,20051222,000000,2.6953,2.7379,2.6756,2.7379,82443,0
+GEO.US,D,20051223,000000,2.7379,2.7575,2.728,2.7312,353608,0
+GEO.US,D,20051227,000000,2.7247,2.7247,2.6364,2.6364,111758,0
+GEO.US,D,20051228,000000,2.6364,2.6527,2.5903,2.6101,178634,0
+GEO.US,D,20051229,000000,2.6035,2.6035,2.525,2.5477,300470,0
+GEO.US,D,20051230,000000,2.5283,2.5283,2.4234,2.5021,341691,0
+GEO.US,D,20060103,000000,2.5315,2.6068,2.4397,2.561,472690,0
+GEO.US,D,20060104,000000,2.6689,2.7116,2.6428,2.656,526738,0
+GEO.US,D,20060105,000000,2.6527,2.6723,2.6494,2.6657,80612,0
+GEO.US,D,20060106,000000,2.6723,2.6888,2.6527,2.6657,101682,0
+GEO.US,D,20060109,000000,2.6625,2.7083,2.6527,2.6689,181385,0
+GEO.US,D,20060110,000000,2.6494,2.656,2.6002,2.6494,124579,0
+GEO.US,D,20060111,000000,2.679,2.679,2.4759,2.6657,589024,0
+GEO.US,D,20060112,000000,2.6625,2.728,2.6428,2.6428,211609,0
+GEO.US,D,20060113,000000,2.6494,2.7116,2.6428,2.6821,107182,0
+GEO.US,D,20060117,000000,2.656,2.656,2.5806,2.656,763083,0
+GEO.US,D,20060118,000000,2.6494,2.7052,2.6428,2.6756,186875,0
+GEO.US,D,20060119,000000,2.6689,2.6756,2.597,2.6265,282152,0
+GEO.US,D,20060120,000000,2.6364,2.6364,2.5315,2.5477,333450,0
+GEO.US,D,20060123,000000,2.5217,2.5645,2.5217,2.5578,239096,0
+GEO.US,D,20060124,000000,2.5645,2.6364,2.5645,2.6265,342611,0
+GEO.US,D,20060125,000000,2.62,2.62,2.5806,2.587,141070,0
+GEO.US,D,20060126,000000,2.6035,2.6331,2.5936,2.62,151159,0
+GEO.US,D,20060127,000000,2.62,2.7018,2.6137,2.6854,307803,0
+GEO.US,D,20060130,000000,2.6756,2.7018,2.6689,2.6922,578041,0
+GEO.US,D,20060131,000000,2.6756,2.6986,2.6625,2.6689,292227,0
+GEO.US,D,20060201,000000,2.6689,2.6756,2.6428,2.6625,294054,0
+GEO.US,D,20060202,000000,2.6527,2.6527,2.5936,2.6265,709028,0
+GEO.US,D,20060203,000000,2.6137,2.6137,2.5708,2.587,321545,0
+GEO.US,D,20060206,000000,2.587,2.5936,2.5217,2.5477,760339,0
+GEO.US,D,20060207,000000,2.5447,2.5545,2.5083,2.5083,161234,0
+GEO.US,D,20060208,000000,2.5021,2.5021,2.4465,2.466,912409,0
+GEO.US,D,20060209,000000,2.466,2.5645,2.466,2.4823,293145,0
+GEO.US,D,20060210,000000,2.4725,2.4889,2.4266,2.466,240930,0
+GEO.US,D,20060213,000000,2.466,2.4823,2.4104,2.4136,193292,0
+GEO.US,D,20060214,000000,2.4301,2.4987,2.4234,2.479,209780,0
+GEO.US,D,20060215,000000,2.479,2.5217,2.466,2.5021,458940,0
+GEO.US,D,20060216,000000,2.5117,2.5217,2.4954,2.5117,174970,0
+GEO.US,D,20060217,000000,2.4072,2.5152,2.4072,2.4759,100764,0
+GEO.US,D,20060221,000000,2.4823,2.4855,2.4136,2.4397,294054,0
+GEO.US,D,20060222,000000,2.4465,2.4627,2.4465,2.4562,821719,0
+GEO.US,D,20060223,000000,2.4562,2.466,2.4431,2.4562,338028,0
+GEO.US,D,20060224,000000,2.4562,2.4759,2.4562,2.4627,662313,0
+GEO.US,D,20060227,000000,2.466,2.5477,2.4627,2.5347,219853,0
+GEO.US,D,20060228,000000,2.5283,2.5283,2.4397,2.466,162143,0
+GEO.US,D,20060301,000000,2.4725,2.4725,2.4334,2.466,151159,0
+GEO.US,D,20060302,000000,2.4334,2.466,2.4072,2.4595,380170,0
+GEO.US,D,20060303,000000,2.453,2.4759,2.4334,2.453,236347,0
+GEO.US,D,20060306,000000,2.5117,2.5152,2.4562,2.4562,283976,0
+GEO.US,D,20060307,000000,2.4562,2.4823,2.4562,2.4595,355434,0
+GEO.US,D,20060308,000000,2.453,2.5083,2.453,2.4954,224440,0
+GEO.US,D,20060309,000000,2.4855,2.5217,2.479,2.479,364590,0
+GEO.US,D,20060310,000000,2.4725,2.5315,2.4562,2.5283,521247,0
+GEO.US,D,20060313,000000,2.62,2.8001,2.62,2.7149,2098702,0
+GEO.US,D,20060314,000000,2.7347,2.8722,2.7179,2.8426,945379,0
+GEO.US,D,20060315,000000,2.8687,2.8953,2.8426,2.8654,428722,0
+GEO.US,D,20060316,000000,2.8722,2.8953,2.8687,2.8722,241844,0
+GEO.US,D,20060317,000000,2.8754,2.8754,2.813,2.833,950881,0
+GEO.US,D,20060320,000000,2.8262,2.8589,2.8099,2.8492,1014093,0
+GEO.US,D,20060321,000000,2.8426,2.8426,2.7935,2.8359,365515,0
+GEO.US,D,20060322,000000,2.8262,2.8426,2.8001,2.8296,221690,0
+GEO.US,D,20060323,000000,2.8262,2.8262,2.7608,2.7901,307803,0
+GEO.US,D,20060324,000000,2.7869,2.8687,2.7804,2.8525,927057,0
+GEO.US,D,20060327,000000,2.8492,2.964,2.8492,2.9376,998515,0
+GEO.US,D,20060328,000000,2.9475,3.0229,2.8818,2.9997,1119435,0
+GEO.US,D,20060329,000000,3.0259,3.1374,3.0259,3.1274,1364941,0
+GEO.US,D,20060330,000000,3.1536,3.1962,3.1438,3.1897,812548,0
+GEO.US,D,20060331,000000,3.383,3.6739,3.383,3.6384,4475898,0
+GEO.US,D,20060403,000000,3.6384,3.7922,3.6284,3.6843,2504522,0
+GEO.US,D,20060404,000000,3.6843,3.733,3.6843,3.7004,778657,0
+GEO.US,D,20060405,000000,3.7072,3.7433,3.6681,3.7234,1461125,0
+GEO.US,D,20060406,000000,3.7234,3.7922,3.7234,3.7861,1138675,0
+GEO.US,D,20060407,000000,3.8153,3.8253,3.7106,3.767,1301728,0
+GEO.US,D,20060410,000000,3.7752,3.7892,3.5792,3.6284,1394248,0
+GEO.US,D,20060411,000000,3.6284,3.6451,3.5664,3.576,556965,0
+GEO.US,D,20060412,000000,3.586,3.5958,3.547,3.5629,440631,0
+GEO.US,D,20060413,000000,3.586,3.6186,3.5366,3.6023,428722,0
+GEO.US,D,20060417,000000,3.6158,3.6284,3.5075,3.5273,454368,0
+GEO.US,D,20060418,000000,3.5205,3.5729,3.5205,3.5529,642167,0
+GEO.US,D,20060419,000000,3.5596,3.5893,3.524,3.547,491933,0
+GEO.US,D,20060420,000000,3.5437,3.6451,3.5437,3.6251,339853,0
+GEO.US,D,20060421,000000,3.6739,3.7987,3.6416,3.7922,767663,0
+GEO.US,D,20060424,000000,3.7727,3.7727,3.6582,3.6582,446124,0
+GEO.US,D,20060425,000000,3.6513,3.7595,3.6251,3.7524,599105,0
+GEO.US,D,20060426,000000,3.7433,3.8844,3.7433,3.8544,494675,0
+GEO.US,D,20060427,000000,3.8484,3.9818,3.8283,3.9458,858345,0
+GEO.US,D,20060428,000000,3.9397,3.9798,3.8747,3.9134,687051,0
+GEO.US,D,20060501,000000,3.9267,3.9458,3.8544,3.9073,567961,0
+GEO.US,D,20060502,000000,3.8935,3.9038,3.8253,3.8747,558795,0
+GEO.US,D,20060503,000000,3.8574,3.9798,3.8574,3.9798,641245,0
+GEO.US,D,20060504,000000,4.4774,4.4994,4.1917,4.2803,2373526,0
+GEO.US,D,20060505,000000,4.2242,4.2242,3.9983,4.1594,1544488,0
+GEO.US,D,20060508,000000,4.038,4.1425,4.0311,4.09,749344,0
+GEO.US,D,20060509,000000,4.0871,4.0871,4.0674,4.0772,390245,0
+GEO.US,D,20060510,000000,4.0807,4.104,4.0607,4.0807,1238518,0
+GEO.US,D,20060511,000000,4.0807,4.0841,3.9166,3.9332,807059,0
+GEO.US,D,20060512,000000,3.9166,3.9166,3.7234,3.8253,678806,0
+GEO.US,D,20060515,000000,3.8054,3.864,3.7922,3.8347,667814,0
+GEO.US,D,20060516,000000,3.8903,3.8903,3.7954,3.802,368263,0
+GEO.US,D,20060517,000000,3.7987,3.9983,3.7987,3.9397,1076377,0
+GEO.US,D,20060518,000000,3.9652,4.0539,3.9365,3.9727,957292,0
+GEO.US,D,20060519,000000,3.9727,4.2958,3.9691,4.2874,1621438,0
+GEO.US,D,20060522,000000,4.2874,4.3659,4.1689,4.3293,1565555,0
+GEO.US,D,20060523,000000,4.3846,4.5197,4.2572,4.2673,882168,0
+GEO.US,D,20060524,000000,4.2734,4.3659,4.2115,4.2699,1778998,0
+GEO.US,D,20060525,000000,4.2838,4.2838,4.09,4.2448,1321883,0
+GEO.US,D,20060526,000000,4.2279,4.2279,4.0443,4.0772,1726788,0
+GEO.US,D,20060530,000000,4.0539,4.1391,3.9691,3.9691,1030570,0
+GEO.US,D,20060531,000000,3.9885,4.1762,3.9885,4.0704,2576901,0
+GEO.US,D,20060601,000000,4.09,4.2345,4.09,4.1818,1173472,0
+GEO.US,D,20060602,000000,4.1818,4.1983,4.1098,4.149,656817,0
+GEO.US,D,20060605,000000,4.1266,4.1425,3.9918,4.0117,938966,0
+GEO.US,D,20060606,000000,4.0117,4.0117,3.8316,3.8713,2586055,0
+GEO.US,D,20060607,000000,3.8713,3.8968,3.7922,3.7922,12738818,0
+GEO.US,D,20060608,000000,3.7954,3.8844,3.7922,3.8713,3387613,0
+GEO.US,D,20060609,000000,3.8574,3.864,3.6876,3.7265,2796746,0
+GEO.US,D,20060612,000000,3.7265,3.7265,3.5792,3.6089,1307223,0
+GEO.US,D,20060613,000000,3.6023,3.6284,3.5007,3.5366,1971372,0
+GEO.US,D,20060614,000000,3.547,3.547,3.4092,3.5333,1710299,0
+GEO.US,D,20060615,000000,3.5596,3.7369,3.5596,3.733,2951567,0
+GEO.US,D,20060616,000000,3.733,3.733,3.6319,3.6478,1727696,0
+GEO.US,D,20060619,000000,3.6647,3.7403,3.6186,3.7403,1892594,0
+GEO.US,D,20060620,000000,3.767,3.7694,3.6251,3.6251,1521586,0
+GEO.US,D,20060621,000000,3.6089,3.7403,3.5729,3.6912,1156074,0
+GEO.US,D,20060622,000000,3.6876,3.6946,3.5926,3.6513,569793,0
+GEO.US,D,20060623,000000,3.6582,3.7174,3.5596,3.6681,825373,0
+GEO.US,D,20060626,000000,3.6778,3.6946,3.6251,3.6451,1004010,0
+GEO.US,D,20060627,000000,3.6451,3.6513,3.5273,3.5404,1338372,0
+GEO.US,D,20060628,000000,3.5596,3.7559,3.53,3.7369,1803733,0
+GEO.US,D,20060629,000000,3.7634,3.8871,3.7634,3.864,1824808,0
+GEO.US,D,20060630,000000,3.8747,3.8747,3.7752,3.8253,2434909,0
+GEO.US,D,20060703,000000,3.822,3.8871,3.7954,3.864,731020,0
+GEO.US,D,20060705,000000,3.864,3.864,3.7234,3.7752,957292,0
+GEO.US,D,20060706,000000,3.7752,3.822,3.7433,3.809,885839,0
+GEO.US,D,20060707,000000,3.8054,3.8054,3.6912,3.714,1198223,0
+GEO.US,D,20060710,000000,3.7004,3.7004,3.5958,3.6122,1271506,0
+GEO.US,D,20060711,000000,3.6023,3.6089,3.5696,3.5893,1283404,0
+GEO.US,D,20060712,000000,3.6056,3.6056,3.5529,3.5926,1883435,0
+GEO.US,D,20060713,000000,3.5792,3.6478,3.524,3.5926,985683,0
+GEO.US,D,20060714,000000,3.5926,3.6739,3.5205,3.622,1256838,0
+GEO.US,D,20060717,000000,3.6023,3.6478,3.5792,3.6089,1191810,0
+GEO.US,D,20060718,000000,4.093,4.2838,3.9624,4.2838,8864771,0
+GEO.US,D,20060719,000000,4.2838,4.395,4.2242,4.3492,3269439,0
+GEO.US,D,20060720,000000,4.3985,4.4472,4.3165,4.369,2089548,0
+GEO.US,D,20060721,000000,4.369,4.3846,4.277,4.3032,1252259,0
+GEO.US,D,20060724,000000,4.3165,4.5066,4.3165,4.4694,2036414,0
+GEO.US,D,20060725,000000,4.4213,4.5026,4.3659,4.4243,1475782,0
+GEO.US,D,20060726,000000,4.4213,4.5846,4.3224,4.5516,1255935,0
+GEO.US,D,20060727,000000,4.5432,4.5432,4.3426,4.3721,1027827,0
+GEO.US,D,20060728,000000,4.395,4.6081,4.3659,4.5846,996680,0
+GEO.US,D,20060731,000000,4.575,4.5917,4.4994,4.4994,718197,0
+GEO.US,D,20060801,000000,4.4994,4.5355,4.4277,4.4612,604602,0
+GEO.US,D,20060802,000000,4.4369,4.5391,4.4213,4.4694,426888,0
+GEO.US,D,20060803,000000,4.4694,4.4964,4.395,4.4409,1086456,0
+GEO.US,D,20060804,000000,4.4964,4.575,4.3165,4.3721,557884,0
+GEO.US,D,20060807,000000,4.3886,4.4343,4.3466,4.3886,335287,0
+GEO.US,D,20060808,000000,4.4143,4.4175,4.2412,4.2412,472690,0
+GEO.US,D,20060809,000000,4.2474,4.2958,4.149,4.2572,718197,0
+GEO.US,D,20060810,000000,4.4639,4.6732,4.4343,4.5622,4607817,0
+GEO.US,D,20060811,000000,4.5917,4.6832,4.5622,4.6045,1492276,0
+GEO.US,D,20060814,000000,4.6147,4.9644,4.6147,4.8041,2194898,0
+GEO.US,D,20060815,000000,4.7978,4.9776,4.7457,4.9514,4103057,0
+GEO.US,D,20060816,000000,4.9382,4.9382,4.6925,4.709,1130431,0
+GEO.US,D,20060817,000000,4.709,4.8893,4.6925,4.7947,1363104,0
+GEO.US,D,20060818,000000,4.8065,4.8961,4.749,4.8727,1008591,0
+GEO.US,D,20060821,000000,4.8961,4.8991,4.7782,4.8109,513001,0
+GEO.US,D,20060822,000000,4.8109,4.8893,4.8041,4.8465,533145,0
+GEO.US,D,20060823,000000,4.857,4.8893,4.709,4.8109,473613,0
+GEO.US,D,20060824,000000,4.8041,4.8307,4.6998,4.7782,355434,0
+GEO.US,D,20060825,000000,4.7258,4.8267,4.7258,4.8109,488262,0
+GEO.US,D,20060828,000000,4.8041,4.9382,4.8041,4.9321,810719,0
+GEO.US,D,20060829,000000,4.9321,4.9644,4.8605,4.9289,1222027,0
+GEO.US,D,20060830,000000,4.9486,5.0275,4.857,4.9609,615598,0
+GEO.US,D,20060831,000000,4.9875,5.0698,4.8767,4.8767,996680,0
+GEO.US,D,20060901,000000,4.9033,5.0424,4.9033,5.0104,872095,0
+GEO.US,D,20060905,000000,5.0365,5.0424,4.9939,5.0234,594531,0
+GEO.US,D,20060906,000000,4.9684,5.0275,4.8991,4.9486,420470,0
+GEO.US,D,20060907,000000,4.9348,5.0072,4.8692,4.8803,857434,0
+GEO.US,D,20060908,000000,4.8632,4.9321,4.749,4.791,663228,0
+GEO.US,D,20060911,000000,4.7651,4.857,4.7217,4.7947,531322,0
+GEO.US,D,20060912,000000,4.8205,4.9348,4.8065,4.857,988434,0
+GEO.US,D,20060913,000000,4.8767,4.9609,4.8727,4.9289,550556,0
+GEO.US,D,20060914,000000,4.922,4.922,4.8109,4.8172,643076,0
+GEO.US,D,20060915,000000,4.8605,4.9486,4.8434,4.9321,1240357,0
+GEO.US,D,20060918,000000,4.9321,4.9321,4.7947,4.857,767663,0
+GEO.US,D,20060919,000000,4.8371,4.9348,4.8015,4.909,400322,0
+GEO.US,D,20060920,000000,4.8692,4.9711,4.5846,4.9192,4046262,0
+GEO.US,D,20060921,000000,4.9192,4.922,4.6105,4.6965,1429058,0
+GEO.US,D,20060922,000000,4.6732,4.7812,4.5584,4.7747,1615026,0
+GEO.US,D,20060925,000000,4.6965,4.7416,4.6501,4.6925,794230,0
+GEO.US,D,20060926,000000,4.6998,4.6998,4.5391,4.5809,947214,0
+GEO.US,D,20060927,000000,4.5516,4.5692,4.4496,4.5219,1222027,0
+GEO.US,D,20060928,000000,4.5516,4.6402,4.5485,4.5846,727355,0
+GEO.US,D,20060929,000000,4.6013,4.6801,4.575,4.6105,1211953,0
+GEO.US,D,20061002,000000,4.5943,4.8991,4.5718,4.621,1062028,0
+GEO.US,D,20061003,000000,4.621,4.7326,4.5718,4.6438,1106609,0
+GEO.US,D,20061004,000000,4.6469,5.1156,4.6337,5.0275,1320357,0
+GEO.US,D,20061005,000000,5.6235,5.7708,5.3508,5.3872,4590100,0
+GEO.US,D,20061006,000000,5.3872,5.3912,5.1611,5.3578,2340242,0
+GEO.US,D,20061009,000000,5.3742,5.5087,5.2821,5.5087,1474256,0
+GEO.US,D,20061010,000000,5.4918,5.5437,5.3999,5.4985,678505,0
+GEO.US,D,20061011,000000,5.5669,5.7828,5.5379,5.7176,1672124,0
+GEO.US,D,20061012,000000,5.7708,6.0129,5.7708,5.976,2025116,0
+GEO.US,D,20061013,000000,6.0097,6.0588,5.7797,5.7942,1426619,0
+GEO.US,D,20061016,000000,5.7942,5.868,5.7599,5.8067,1213480,0
+GEO.US,D,20061017,000000,5.8126,6.0588,5.7513,5.8067,1699002,0
+GEO.US,D,20061018,000000,5.8456,5.976,5.8156,5.9238,1192100,0
+GEO.US,D,20061019,000000,5.9341,6.4087,5.9341,6.2611,2279172,0
+GEO.US,D,20061020,000000,6.3044,6.4615,6.0588,6.2381,2075196,0
+GEO.US,D,20061023,000000,6.298,6.5046,6.2452,6.3792,1655637,0
+GEO.US,D,20061024,000000,6.3792,6.3792,6.1566,6.1862,1093777,0
+GEO.US,D,20061025,000000,6.2061,6.2714,6.1237,6.2452,891636,0
+GEO.US,D,20061026,000000,6.2611,6.2843,6.1728,6.2714,1016226,0
+GEO.US,D,20061027,000000,6.2714,6.4913,6.216,6.2381,1046153,0
+GEO.US,D,20061030,000000,6.2258,6.3792,6.2224,6.255,822629,0
+GEO.US,D,20061031,000000,6.2381,6.2519,6.1566,6.2224,1009499,0
+GEO.US,D,20061101,000000,6.255,6.2611,6.1078,6.1116,836070,0
+GEO.US,D,20061102,000000,5.976,6.1078,5.9018,6.0417,996680,0
+GEO.US,D,20061103,000000,6.0417,6.1408,6.0057,6.1146,505060,0
+GEO.US,D,20061106,000000,6.1566,6.2646,6.1237,6.1472,673003,0
+GEO.US,D,20061107,000000,6.1472,6.3996,6.1237,6.3866,1198819,0
+GEO.US,D,20061108,000000,6.3563,6.5196,6.3496,6.4683,1404634,0
+GEO.US,D,20061109,000000,6.1237,6.5567,6.0386,6.3724,2853851,0
+GEO.US,D,20061110,000000,6.3996,6.5731,6.3885,6.5499,1443108,0
+GEO.US,D,20061113,000000,6.5499,6.5991,6.3699,6.4158,1893813,0
+GEO.US,D,20061114,000000,6.4087,6.4125,6.2588,6.3866,1280061,0
+GEO.US,D,20061115,000000,6.3465,6.5134,6.3398,6.4872,1187834,0
+GEO.US,D,20061116,000000,6.4615,6.5278,6.3924,6.4311,1818699,0
+GEO.US,D,20061117,000000,6.4311,6.4311,6.3532,6.3792,1025377,0
+GEO.US,D,20061120,000000,6.3924,6.4087,6.3044,6.4028,895303,0
+GEO.US,D,20061121,000000,6.4158,6.4311,6.3398,6.4224,1396701,0
+GEO.US,D,20061122,000000,6.4224,6.4547,6.3699,6.4251,453752,0
+GEO.US,D,20061124,000000,6.4158,6.4521,6.3866,6.4521,219853,0
+GEO.US,D,20061127,000000,6.4158,6.4158,6.1603,6.216,4668880,0
+GEO.US,D,20061128,000000,6.2024,6.2024,6.049,6.1673,1200657,0
+GEO.US,D,20061129,000000,6.2224,6.2714,6.0187,6.0652,1054698,0
+GEO.US,D,20061130,000000,5.9833,6.2061,5.976,6.1498,1819307,0
+GEO.US,D,20061201,000000,6.1566,6.1603,5.9072,6.1237,1511510,0
+GEO.US,D,20061204,000000,6.1566,6.3044,6.1472,6.2611,1218365,0
+GEO.US,D,20061205,000000,6.298,6.3866,6.298,6.3304,1033325,0
+GEO.US,D,20061206,000000,6.3109,6.3563,6.2519,6.2876,502611,0
+GEO.US,D,20061207,000000,6.3168,6.3168,6.1176,6.1444,622924,0
+GEO.US,D,20061208,000000,6.1237,6.337,5.9305,6.1929,1426013,0
+GEO.US,D,20061211,000000,6.1759,6.2843,6.1634,6.2193,617433,0
+GEO.US,D,20061212,000000,6.2193,6.2193,5.9923,6.0516,1816253,0
+GEO.US,D,20061213,000000,6.0588,6.1536,6.0229,6.0882,1232418,0
+GEO.US,D,20061214,000000,6.0981,6.1795,6.0516,6.0788,792709,0
+GEO.US,D,20061215,000000,6.0823,6.1566,6.0129,6.0417,780486,0
+GEO.US,D,20061218,000000,6.0262,6.0516,5.8788,5.9072,874540,0
+GEO.US,D,20061219,000000,5.8716,5.976,5.7964,5.7964,1207989,0
+GEO.US,D,20061220,000000,5.7311,5.7311,5.5469,5.6033,2321922,0
+GEO.US,D,20061221,000000,5.6461,5.9603,5.6461,5.9467,1537767,0
+GEO.US,D,20061222,000000,5.9603,6.2224,5.9117,6.2061,2024509,0
+GEO.US,D,20061226,000000,6.2061,6.2588,6.0752,6.1759,864767,0
+GEO.US,D,20061227,000000,6.1705,6.3346,6.1237,6.3267,890408,0
+GEO.US,D,20061228,000000,6.3109,6.3267,6.1345,6.1472,1004010,0
+GEO.US,D,20061229,000000,6.1566,6.298,6.0908,6.1444,1204931,0
+GEO.US,D,20070103,000000,6.1472,6.5882,6.1345,6.2876,2166799,0
+GEO.US,D,20070104,000000,6.2876,6.5368,6.1929,6.4028,1349667,0
+GEO.US,D,20070105,000000,6.3792,6.3792,6.1345,6.1536,964926,0
+GEO.US,D,20070108,000000,6.1345,6.2588,6.0293,6.2224,945379,0
+GEO.US,D,20070109,000000,6.2353,6.2353,6.0457,6.1759,486125,0
+GEO.US,D,20070110,000000,6.1634,6.1705,6.0588,6.1345,591787,0
+GEO.US,D,20070111,000000,6.1566,6.4812,6.1566,6.298,2251080,0
+GEO.US,D,20070112,000000,6.3044,6.4967,6.3044,6.4413,1100497,0
+GEO.US,D,20070116,000000,6.4743,6.729,6.4453,6.729,2717665,0
+GEO.US,D,20070117,000000,6.7655,6.9366,6.7103,6.743,1816253,0
+GEO.US,D,20070118,000000,6.743,6.8543,6.681,6.7528,1747241,0
+GEO.US,D,20070119,000000,6.7528,6.8478,6.681,6.8283,1122485,0
+GEO.US,D,20070122,000000,6.8283,6.8769,6.6908,6.7208,1029653,0
+GEO.US,D,20070123,000000,6.729,6.9962,6.6837,6.9445,1378380,0
+GEO.US,D,20070124,000000,6.9445,7.0253,6.8515,6.8912,682777,0
+GEO.US,D,20070125,000000,6.8912,6.93,6.5922,6.6288,1622655,0
+GEO.US,D,20070126,000000,6.6317,6.6317,6.4913,6.5656,1221425,0
+GEO.US,D,20070129,000000,6.5656,6.7636,6.5656,6.681,1011947,0
+GEO.US,D,20070130,000000,6.7137,6.9482,6.6679,6.93,1993972,0
+GEO.US,D,20070131,000000,6.9329,7.2342,6.914,7.1743,2889275,0
+GEO.US,D,20070201,000000,7.2047,7.3427,7.1594,7.2002,1028435,0
+GEO.US,D,20070202,000000,7.2047,7.2047,7.0352,7.0859,1225086,0
+GEO.US,D,20070205,000000,7.0993,7.1156,7.0253,7.0571,804923,0
+GEO.US,D,20070206,000000,7.0644,7.3097,7.0571,7.3006,1214700,0
+GEO.US,D,20070207,000000,7.3305,7.4764,7.2567,7.436,1229360,0
+GEO.US,D,20070208,000000,7.4566,8.0294,7.4566,7.8138,3421811,0
+GEO.US,D,20070209,000000,7.8138,7.8766,7.5848,7.6535,1081565,0
+GEO.US,D,20070212,000000,7.6632,7.7446,7.5879,7.6521,680364,0
+GEO.US,D,20070213,000000,7.69,7.7671,7.6375,7.7671,563691,0
+GEO.US,D,20070214,000000,7.7784,7.8283,7.6962,7.7131,1020131,0
+GEO.US,D,20070215,000000,7.7358,7.7977,7.4504,7.5102,1792434,0
+GEO.US,D,20070216,000000,7.5102,7.6729,7.4733,7.6657,721243,0
+GEO.US,D,20070220,000000,7.8766,8.5648,7.7551,7.7615,4254210,0
+GEO.US,D,20070221,000000,7.7615,8.2398,7.7358,8.1869,3334476,0
+GEO.US,D,20070222,000000,8.2217,8.3036,8.1546,8.1708,2555826,0
+GEO.US,D,20070223,000000,8.175,8.175,7.9021,7.9178,1461428,0
+GEO.US,D,20070226,000000,8.0237,8.0758,7.7647,7.9741,1301478,0
+GEO.US,D,20070227,000000,7.6962,7.9996,7.4474,7.6793,3069427,0
+GEO.US,D,20070228,000000,7.6477,7.6585,7.2047,7.6585,3606857,0
+GEO.US,D,20070301,000000,7.6585,7.8559,7.5321,7.7092,1861743,0
+GEO.US,D,20070302,000000,7.7711,7.7824,7.555,7.5684,1365548,0
+GEO.US,D,20070305,000000,7.5659,7.6399,7.4328,7.4733,1426013,0
+GEO.US,D,20070306,000000,7.5164,7.7245,7.5164,7.6585,1051642,0
+GEO.US,D,20070307,000000,7.6559,7.6867,7.6045,7.6521,1346612,0
+GEO.US,D,20070308,000000,7.7131,7.8444,7.6657,7.8178,1438833,0
+GEO.US,D,20070309,000000,7.8592,8.0071,7.6962,7.7615,881866,0
+GEO.US,D,20070312,000000,7.8001,7.8364,7.5825,7.5974,1021105,0
+GEO.US,D,20070313,000000,7.5974,7.7446,7.0674,7.3149,2278565,0
+GEO.US,D,20070314,000000,7.3466,7.4397,6.9445,7.4111,1188450,0
+GEO.US,D,20070315,000000,7.3941,7.4795,7.3006,7.3541,761556,0
+GEO.US,D,20070316,000000,7.3541,7.3541,7.1355,7.2274,1787546,0
+GEO.US,D,20070319,000000,7.241,7.3427,7.0711,7.2047,1649528,0
+GEO.US,D,20070320,000000,7.372,7.4795,7.2695,7.3788,15841826,0
+GEO.US,D,20070321,000000,7.3758,7.5321,7.3758,7.5164,1757015,0
+GEO.US,D,20070322,000000,7.496,7.7163,7.4929,7.6834,1966490,0
+GEO.US,D,20070323,000000,7.7245,8.1869,7.4542,7.6117,2111834,0
+GEO.US,D,20070326,000000,7.6013,7.6117,7.4296,7.5133,1648302,0
+GEO.US,D,20070327,000000,7.4889,7.4889,7.1714,7.2695,2238255,0
+GEO.US,D,20070328,000000,7.2206,7.5164,7.1881,7.2695,2315201,0
+GEO.US,D,20070329,000000,7.3466,7.3611,7.1743,7.2206,1757015,0
+GEO.US,D,20070330,000000,7.4504,7.6761,7.3788,7.4204,4496659,0
+GEO.US,D,20070402,000000,7.351,7.6521,7.1156,7.5684,2504522,0
+GEO.US,D,20070403,000000,7.5825,7.6729,7.5778,7.6305,1273333,0
+GEO.US,D,20070404,000000,7.6559,7.6962,7.5102,7.562,956375,0
+GEO.US,D,20070405,000000,7.6013,7.69,7.5321,7.6632,927057,0
+GEO.US,D,20070409,000000,7.7671,7.9872,7.7413,7.9476,2266959,0
+GEO.US,D,20070410,000000,7.9741,8.0047,7.8946,7.9335,1077903,0
+GEO.US,D,20070411,000000,7.9335,7.9443,7.8468,7.9178,1105384,0
+GEO.US,D,20070412,000000,7.8914,8.1044,7.8831,8.1044,1326470,0
+GEO.US,D,20070413,000000,8.1708,8.2932,8.1009,8.1869,2000685,0
+GEO.US,D,20070416,000000,8.2626,8.3036,8.1929,8.2651,1081565,0
+GEO.US,D,20070417,000000,8.3036,8.416,8.2558,8.3732,1256234,0
+GEO.US,D,20070418,000000,8.3732,8.3758,8.1375,8.1869,950881,0
+GEO.US,D,20070419,000000,7.9872,8.2217,7.1911,8.079,1998249,0
+GEO.US,D,20070420,000000,8.2848,8.3138,8.0402,8.1869,1432116,0
+GEO.US,D,20070423,000000,8.1869,8.2439,8.1444,8.1708,1324011,0
+GEO.US,D,20070424,000000,8.1929,8.2048,7.9691,7.9872,2307868,0
+GEO.US,D,20070425,000000,7.9996,8.1503,7.9872,8.079,2606512,0
+GEO.US,D,20070426,000000,8.3103,8.3103,7.8559,8.2303,3623406,0
+GEO.US,D,20070427,000000,8.2141,8.3863,8.1044,8.3829,1694721,0
+GEO.US,D,20070430,000000,8.368,8.4904,8.2932,8.3829,2893731,0
+GEO.US,D,20070501,000000,8.6253,8.7936,8.3863,8.5376,3361350,0
+GEO.US,D,20070502,000000,8.5525,8.6958,8.5438,8.684,2627274,0
+GEO.US,D,20070503,000000,8.6905,8.7248,8.465,8.6805,2339327,0
+GEO.US,D,20070504,000000,8.6724,8.686,8.5482,8.6045,2303604,0
+GEO.US,D,20070507,000000,8.6253,8.7384,8.577,8.7031,1375322,0
+GEO.US,D,20070508,000000,8.6787,8.6787,8.4423,8.6127,1637316,0
+GEO.US,D,20070509,000000,8.6009,8.6434,8.3645,8.4319,1349667,0
+GEO.US,D,20070510,000000,8.3908,8.4099,8.1775,8.2558,2124663,0
+GEO.US,D,20070511,000000,8.318,8.3803,8.2534,8.3732,919731,0
+GEO.US,D,20070514,000000,8.3863,8.3863,8.1181,8.1477,2095344,0
+GEO.US,D,20070515,000000,8.1708,8.2813,8.0526,8.1648,1706942,0
+GEO.US,D,20070516,000000,8.175,8.1929,7.9839,8.1214,924009,0
+GEO.US,D,20070517,000000,8.0899,8.1129,7.9617,8.0237,767663,0
+GEO.US,D,20070518,000000,8.0237,8.2048,8.0047,8.175,1771677,0
+GEO.US,D,20070521,000000,8.2456,8.3968,8.2456,8.3591,2385435,0
+GEO.US,D,20070522,000000,8.3591,8.7068,8.2261,8.6905,2404372,0
+GEO.US,D,20070523,000000,8.7031,8.7664,8.6506,8.7131,2248020,0
+GEO.US,D,20070524,000000,8.675,8.7846,8.6127,8.6542,2364052,0
+GEO.US,D,20070525,000000,8.675,8.7121,8.637,8.6624,1073638,0
+GEO.US,D,20070529,000000,8.7611,8.8722,8.7248,8.8479,3087754,0
+GEO.US,D,20070530,000000,8.7429,9.0724,8.6958,9.046,1636700,0
+GEO.US,D,20070531,000000,9.0856,9.2109,8.8949,8.9238,2145426,0
+GEO.US,D,20070601,000000,9.241,9.2517,8.9509,9.1139,2141461,0
+GEO.US,D,20070604,000000,9.1139,9.4197,9.0055,9.3915,2206497,0
+GEO.US,D,20070605,000000,9.3915,9.539,9.1977,9.4265,2412004,0
+GEO.US,D,20070606,000000,9.443,9.4876,9.2061,9.4303,1690753,0
+GEO.US,D,20070607,000000,9.3993,9.532,9.3332,9.4226,1880976,0
+GEO.US,D,20070608,000000,9.4197,9.532,9.341,9.508,1274856,0
+GEO.US,D,20070611,000000,9.515,9.56,9.4129,9.4634,1230887,0
+GEO.US,D,20070612,000000,9.4265,9.4265,8.997,9.0668,1943888,0
+GEO.US,D,20070613,000000,9.0818,9.1279,8.9763,9.0423,1457158,0
+GEO.US,D,20070614,000000,9.0724,9.341,9.0159,9.2249,1490143,0
+GEO.US,D,20070615,000000,9.475,9.475,9.1355,9.3866,1927401,0
+GEO.US,D,20070618,000000,9.3993,9.4197,9.2439,9.272,1118517,0
+GEO.US,D,20070619,000000,9.2517,9.2517,9.0724,9.2155,1088894,0
+GEO.US,D,20070620,000000,9.2371,9.2934,9.0602,9.1392,1069653,0
+GEO.US,D,20070621,000000,9.1251,9.2963,8.9221,9.2847,888585,0
+GEO.US,D,20070622,000000,9.3332,9.627,9.2322,9.51,2932942,0
+GEO.US,D,20070625,000000,9.58,9.697,9.4808,9.593,1902673,0
+GEO.US,D,20070626,000000,9.662,9.726,9.523,9.58,1636700,0
+GEO.US,D,20070627,000000,9.577,9.577,9.1703,9.4478,2153976,0
+GEO.US,D,20070628,000000,9.537,9.652,9.4876,9.58,1022639,0
+GEO.US,D,20070629,000000,9.548,9.623,9.4973,9.531,1370126,0
+GEO.US,D,20070702,000000,9.544,9.794,9.501,9.671,1882519,0
+GEO.US,D,20070703,000000,9.671,9.769,9.637,9.73,897134,0
+GEO.US,D,20070705,000000,9.683,9.721,9.4129,9.4779,1538994,0
+GEO.US,D,20070706,000000,9.4634,9.643,9.4381,9.568,1000646,0
+GEO.US,D,20070709,000000,9.568,9.609,9.4517,9.58,2420246,0
+GEO.US,D,20070710,000000,9.548,9.833,9.375,9.3866,1505093,0
+GEO.US,D,20070711,000000,9.3769,9.3818,9.0205,9.0507,1801292,0
+GEO.US,D,20070712,000000,9.0837,9.1081,8.9357,9.0856,2216878,0
+GEO.US,D,20070713,000000,9.0385,9.063,8.9393,9.0573,1552730,0
+GEO.US,D,20070716,000000,9.0385,9.1355,8.9357,8.9838,1592427,0
+GEO.US,D,20070717,000000,8.9735,8.9735,8.6434,8.8125,2909122,0
+GEO.US,D,20070718,000000,8.7574,8.9612,8.686,8.9612,2398879,0
+GEO.US,D,20070719,000000,9.0309,9.0309,8.7547,8.8858,961866,0
+GEO.US,D,20070720,000000,8.8687,8.965,8.7121,8.7755,3523494,0
+GEO.US,D,20070723,000000,8.7846,8.8586,8.7402,8.7755,1801597,0
+GEO.US,D,20070724,000000,8.6452,8.9447,8.3505,8.6958,2408028,0
+GEO.US,D,20070725,000000,8.7755,9.2371,8.6905,9.1948,3650828,0
+GEO.US,D,20070726,000000,9.0507,9.3624,8.8949,9.2221,3052946,0
+GEO.US,D,20070727,000000,9.1251,9.4663,8.8551,9.2109,3807785,0
+GEO.US,D,20070730,000000,9.1703,9.3206,8.997,9.2575,1820227,0
+GEO.US,D,20070731,000000,9.3468,9.4226,9.0083,9.0573,2335354,0
+GEO.US,D,20070801,000000,8.9509,9.4342,8.8416,9.3769,2456275,0
+GEO.US,D,20070802,000000,9.4187,9.73,9.192,9.627,2153366,0
+GEO.US,D,20070803,000000,9.662,9.662,9.2759,9.3148,2182380,0
+GEO.US,D,20070806,000000,9.3206,9.501,9.0423,9.2487,2314900,0
+GEO.US,D,20070807,000000,8.7989,9.2575,8.7936,9.2249,4099394,0
+GEO.US,D,20070808,000000,9.0008,10.316,9.0008,10.097,7134627,0
+GEO.US,D,20070809,000000,9.953,10.643,9.766,10.541,7019499,0
+GEO.US,D,20070810,000000,10.325,10.679,9.84,10.202,4328718,0
+GEO.US,D,20070813,000000,10.41,10.42,9.662,9.736,2357039,0
+GEO.US,D,20070814,000000,9.736,9.743,9.2155,9.2439,2086184,0
+GEO.US,D,20070815,000000,9.2643,9.4876,9.0423,9.0724,1815034,0
+GEO.US,D,20070816,000000,9.1101,9.3274,8.8052,9.0837,3578455,0
+GEO.US,D,20070817,000000,9.4905,9.927,9.0253,9.756,2519794,0
+GEO.US,D,20070820,000000,9.818,10.137,9.76,9.857,1174401,0
+GEO.US,D,20070821,000000,9.84,10.272,9.743,9.984,1317913,0
+GEO.US,D,20070822,000000,10.103,10.384,10.004,10.076,1087681,0
+GEO.US,D,20070823,000000,10.171,10.231,9.674,9.867,1422340,0
+GEO.US,D,20070824,000000,9.89,9.89,9.663,9.824,1066917,0
+GEO.US,D,20070827,000000,9.812,9.84,9.713,9.778,649493,0
+GEO.US,D,20070828,000000,9.697,9.776,9.3692,9.3866,953319,0
+GEO.US,D,20070829,000000,9.4226,9.671,9.3536,9.63,1240662,0
+GEO.US,D,20070830,000000,9.4973,9.662,9.4303,9.531,1015305,0
+GEO.US,D,20070831,000000,9.662,9.809,9.577,9.748,1033015,0
+GEO.US,D,20070904,000000,9.726,9.76,9.6,9.73,1538075,0
+GEO.US,D,20070905,000000,9.56,9.824,9.551,9.76,1188140,0
+GEO.US,D,20070906,000000,9.771,9.824,9.58,9.736,833927,0
+GEO.US,D,20070907,000000,9.548,9.627,9.3944,9.551,1220199,0
+GEO.US,D,20070910,000000,9.58,9.76,9.4187,9.626,1402505,0
+GEO.US,D,20070911,000000,9.709,9.969,9.663,9.922,1270885,0
+GEO.US,D,20070912,000000,9.929,10.113,9.883,10.04,1124318,0
+GEO.US,D,20070913,000000,10.11,10.216,9.936,10.04,1050722,0
+GEO.US,D,20070914,000000,9.907,10.384,9.881,10.142,1110882,0
+GEO.US,D,20070917,000000,10.133,10.168,9.857,9.981,1579906,0
+GEO.US,D,20070918,000000,10.04,10.547,9.993,10.547,1997329,0
+GEO.US,D,20070919,000000,10.695,10.785,10.391,10.496,1253171,0
+GEO.US,D,20070920,000000,10.509,10.556,10.276,10.443,1629683,0
+GEO.US,D,20070921,000000,10.541,10.556,10.11,10.233,2017487,0
+GEO.US,D,20070924,000000,10.211,10.233,9.915,10.08,1201567,0
+GEO.US,D,20070925,000000,10.032,10.05,9.743,9.929,1048592,0
+GEO.US,D,20070926,000000,10.014,10.287,9.626,9.828,1810152,0
+GEO.US,D,20070927,000000,9.89,10.13,9.809,9.893,1898392,0
+GEO.US,D,20070928,000000,9.918,10.097,9.637,9.697,1663269,0
+GEO.US,D,20071001,000000,9.734,9.999,9.501,9.815,1665715,0
+GEO.US,D,20071002,000000,9.809,9.812,9.3507,9.531,2696895,0
+GEO.US,D,20071003,000000,9.4634,9.686,9.3963,9.652,1419288,0
+GEO.US,D,20071004,000000,9.671,9.922,9.587,9.771,1599442,0
+GEO.US,D,20071005,000000,9.786,9.786,8.5491,9.3468,10216877,0
+GEO.US,D,20071008,000000,9.4187,9.637,9.3507,9.4478,1851677,0
+GEO.US,D,20071009,000000,9.475,9.475,9.2322,9.3332,1423264,0
+GEO.US,D,20071010,000000,9.2788,9.674,9.272,9.4808,1142332,0
+GEO.US,D,20071011,000000,9.51,9.721,9.1712,9.2487,1071495,0
+GEO.US,D,20071012,000000,9.2788,9.595,9.2788,9.3769,749344,0
+GEO.US,D,20071015,000000,9.3507,9.652,9.3507,9.652,1329515,0
+GEO.US,D,20071016,000000,9.604,10.021,9.597,9.918,1390286,0
+GEO.US,D,20071017,000000,10.113,10.216,9.854,10.216,1374100,0
+GEO.US,D,20071018,000000,10.154,10.154,9.878,9.966,814989,0
+GEO.US,D,20071019,000000,9.927,9.975,9.544,9.615,1151190,0
+GEO.US,D,20071022,000000,9.4808,9.929,9.4546,9.86,864460,0
+GEO.US,D,20071023,000000,9.936,10.176,9.756,10.11,868128,0
+GEO.US,D,20071024,000000,10.061,10.154,9.766,10.122,1169818,0
+GEO.US,D,20071025,000000,10.168,10.272,10.063,10.249,1146305,0
+GEO.US,D,20071026,000000,10.287,10.29,9.972,10.137,1667855,0
+GEO.US,D,20071029,000000,10.154,10.391,10.029,10.296,2109399,0
+GEO.US,D,20071030,000000,10.237,10.449,10.162,10.26,1256838,0
+GEO.US,D,20071031,000000,10.233,10.449,10.116,10.359,1750598,0
+GEO.US,D,20071101,000000,10.099,10.307,9.999,10.22,1299286,0
+GEO.US,D,20071102,000000,10.471,10.473,10.188,10.342,1567697,0
+GEO.US,D,20071105,000000,10.014,10.054,9.626,9.748,2670638,0
+GEO.US,D,20071106,000000,9.662,9.697,9.2604,9.52,1967095,0
+GEO.US,D,20071107,000000,9.373,9.4585,9.144,9.2109,1465928,0
+GEO.US,D,20071108,000000,9.3206,9.3332,8.8903,9.2183,1663789,0
+GEO.US,D,20071109,000000,8.2141,8.5525,7.369,8.5376,14339788,0
+GEO.US,D,20071112,000000,8.2754,8.5674,7.9691,8.2534,3381208,0
+GEO.US,D,20071113,000000,8.3138,8.7031,8.2848,8.6045,1884504,0
+GEO.US,D,20071114,000000,8.675,8.8822,8.4546,8.8125,2956147,0
+GEO.US,D,20071115,000000,8.7547,8.7954,8.4125,8.5936,2659341,0
+GEO.US,D,20071116,000000,8.6299,8.6299,8.1708,8.3138,1500259,0
+GEO.US,D,20071119,000000,8.3103,8.3103,7.9046,8.0071,2571698,0
+GEO.US,D,20071120,000000,8.0237,8.158,7.8468,7.9335,1721752,0
+GEO.US,D,20071121,000000,7.9046,7.955,7.8283,7.8592,1745717,0
+GEO.US,D,20071123,000000,7.8946,7.9691,7.7873,7.821,748428,0
+GEO.US,D,20071126,000000,7.8138,7.8889,7.5393,7.5659,1360969,0
+GEO.US,D,20071127,000000,7.5714,7.8283,7.4474,7.7615,2187258,0
+GEO.US,D,20071128,000000,7.7711,8.2932,7.7711,8.249,2033974,0
+GEO.US,D,20071129,000000,8.2141,8.2695,7.9981,8.0171,1246803,0
+GEO.US,D,20071130,000000,8.1044,8.354,8.0253,8.3391,2433067,0
+GEO.US,D,20071203,000000,8.4492,8.4492,8.1044,8.2048,3409593,0
+GEO.US,D,20071204,000000,8.1129,8.4747,8.1044,8.4581,2124663,0
+GEO.US,D,20071205,000000,8.6045,8.7049,8.4319,8.61,1691056,0
+GEO.US,D,20071206,000000,8.5972,9.0253,8.5972,9.0008,2285275,0
+GEO.US,D,20071207,000000,9.0423,9.1392,8.8351,8.9221,1048496,0
+GEO.US,D,20071210,000000,8.8515,8.9838,8.7664,8.8416,1333786,0
+GEO.US,D,20071211,000000,8.7682,8.8586,8.4546,8.5026,1947061,0
+GEO.US,D,20071212,000000,8.7204,8.9257,8.5158,8.7131,1582638,0
+GEO.US,D,20071213,000000,8.6542,8.6542,8.4581,8.637,1178610,0
+GEO.US,D,20071214,000000,8.5613,8.7049,8.4861,8.5158,1215623,0
+GEO.US,D,20071217,000000,8.3863,8.6217,8.3863,8.4256,1188140,0
+GEO.US,D,20071218,000000,8.5115,8.6145,8.3591,8.5402,1301115,0
+GEO.US,D,20071219,000000,8.5613,8.9103,8.5158,8.7384,1118207,0
+GEO.US,D,20071220,000000,8.865,8.865,8.5158,8.7131,1197298,0
+GEO.US,D,20071221,000000,8.8687,8.9838,8.7402,8.865,2166799,0
+GEO.US,D,20071224,000000,8.8768,9.0799,8.7755,9.0215,343528,0
+GEO.US,D,20071226,000000,9.0215,9.241,8.865,9.2322,1128292,0
+GEO.US,D,20071227,000000,9.2264,9.375,9.063,9.0668,1064101,0
+GEO.US,D,20071228,000000,9.1703,9.3944,9.0668,9.2827,1274045,0
+GEO.US,D,20071231,000000,9.2221,9.3866,9.0507,9.1703,1322403,0
+GEO.US,D,20080102,000000,9.144,9.3332,9.0215,9.2487,1526169,0
+GEO.US,D,20080103,000000,9.2487,9.3993,9.0818,9.2183,1201272,0
+GEO.US,D,20080104,000000,9.1139,9.1139,8.7429,8.7611,1283715,0
+GEO.US,D,20080107,000000,8.7611,9.0205,8.6624,8.8858,1423264,0
+GEO.US,D,20080108,000000,8.9103,9.1336,8.684,8.7031,934384,0
+GEO.US,D,20080109,000000,8.6995,8.9876,8.6009,8.9393,1949081,0
+GEO.US,D,20080110,000000,8.8551,9.1355,8.6724,9.0385,1655331,0
+GEO.US,D,20080111,000000,8.9876,9.2604,8.8008,8.9393,1371172,0
+GEO.US,D,20080114,000000,9.0535,9.1044,8.7646,8.8333,1103251,0
+GEO.US,D,20080115,000000,8.6787,8.7682,8.4974,8.6697,1227315,0
+GEO.US,D,20080116,000000,8.6299,8.7891,8.4292,8.4861,2066651,0
+GEO.US,D,20080117,000000,8.4861,8.5648,8.2848,8.4492,2160697,0
+GEO.US,D,20080118,000000,8.3505,8.577,8.0377,8.2074,3323490,0
+GEO.US,D,20080122,000000,7.88,8.2993,7.7615,8.0475,1959465,0
+GEO.US,D,20080123,000000,7.8592,8.2329,7.5,8.2013,3997598,0
+GEO.US,D,20080124,000000,8.3138,8.5184,8.0617,8.175,2374154,0
+GEO.US,D,20080125,000000,8.3086,8.4039,7.6696,8.1009,1677319,0
+GEO.US,D,20080128,000000,8.1895,8.2584,7.2093,8.175,1096016,0
+GEO.US,D,20080129,000000,8.2074,8.2584,7.955,8.1146,1266311,0
+GEO.US,D,20080130,000000,8.0402,8.1597,7.8034,7.8559,1991229,0
+GEO.US,D,20080131,000000,7.7245,8.0104,7.69,7.8324,1701434,0
+GEO.US,D,20080201,000000,7.8733,7.9872,7.6375,7.7784,2717665,0
+GEO.US,D,20080204,000000,7.7784,7.7784,7.6212,7.6962,1182726,0
+GEO.US,D,20080205,000000,7.5974,7.7945,7.4702,7.485,1933507,0
+GEO.US,D,20080206,000000,7.5393,7.6117,7.2536,7.3044,1395471,0
+GEO.US,D,20080207,000000,7.3333,8.0071,7.3333,7.9096,2076013,0
+GEO.US,D,20080208,000000,7.931,8.0984,7.7824,7.8624,1200657,0
+GEO.US,D,20080211,000000,7.8501,7.9839,7.6793,7.7945,973784,0
+GEO.US,D,20080212,000000,7.7945,8.0509,7.7131,7.8592,1179716,0
+GEO.US,D,20080213,000000,8.3312,8.8261,8.1869,8.3732,2510940,0
+GEO.US,D,20080214,000000,8.4099,8.4861,8.1929,8.2048,1742055,0
+GEO.US,D,20080215,000000,8.1869,8.5071,8.1291,8.4546,1642813,0
+GEO.US,D,20080219,000000,8.5972,8.9257,8.5936,8.7311,1707799,0
+GEO.US,D,20080220,000000,8.7031,8.8306,8.5578,8.7049,1262029,0
+GEO.US,D,20080221,000000,8.7646,8.8162,8.416,8.4825,867837,0
+GEO.US,D,20080222,000000,8.4825,8.4939,8.2439,8.4319,899829,0
+GEO.US,D,20080225,000000,8.4537,8.5491,8.3138,8.5306,1026298,0
+GEO.US,D,20080226,000000,8.4904,9.0959,8.4292,8.9641,1580467,0
+GEO.US,D,20080227,000000,8.8442,9.2371,8.8442,8.8586,2181229,0
+GEO.US,D,20080228,000000,8.8261,9.0055,8.6434,8.9838,2943330,0
+GEO.US,D,20080229,000000,8.8623,9.0036,8.667,8.7402,1701740,0
+GEO.US,D,20080303,000000,8.7275,8.885,8.6299,8.8052,2131680,0
+GEO.US,D,20080304,000000,8.7311,8.8225,8.5306,8.7049,2311837,0
+GEO.US,D,20080305,000000,8.7511,8.7846,8.5727,8.7846,1869689,0
+GEO.US,D,20080306,000000,8.7248,8.8261,8.4825,8.4939,2585749,0
+GEO.US,D,20080307,000000,8.3863,8.5865,8.2813,8.368,867023,0
+GEO.US,D,20080310,000000,8.4125,8.4125,8.0294,8.0552,949048,0
+GEO.US,D,20080311,000000,8.2993,8.3391,8.0402,8.3391,1262032,0
+GEO.US,D,20080312,000000,8.3829,8.6958,8.3216,8.4888,1023863,0
+GEO.US,D,20080313,000000,8.3714,8.5865,8.2439,8.5341,641245,0
+GEO.US,D,20080314,000000,8.5054,8.6506,8.1929,8.3036,990883,0
+GEO.US,D,20080317,000000,8.0857,8.3312,7.9939,8.1929,828125,0
+GEO.US,D,20080318,000000,8.3714,8.5115,7.9775,8.4319,1765627,0
+GEO.US,D,20080319,000000,8.5525,8.7465,8.3863,8.3863,756732,0
+GEO.US,D,20080320,000000,8.521,8.865,8.2695,8.7891,2304348,0
+GEO.US,D,20080324,000000,8.7275,9.3361,8.6299,9.2061,1363691,0
+GEO.US,D,20080325,000000,9.1948,9.1948,8.9509,9.063,1068042,0
+GEO.US,D,20080326,000000,8.9838,9.1477,8.9537,9.0385,846590,0
+GEO.US,D,20080327,000000,9.0668,9.1392,8.8768,8.9537,892254,0
+GEO.US,D,20080328,000000,8.9193,9.2827,8.8515,9.0762,1170428,0
+GEO.US,D,20080331,000000,9.1251,9.532,8.9914,9.3148,1610146,0
+GEO.US,D,20080401,000000,9.4634,9.6,9.2992,9.4808,1415459,0
+GEO.US,D,20080402,000000,9.4973,9.531,9.2604,9.3177,856828,0
+GEO.US,D,20080403,000000,9.2155,9.2575,9.1016,9.1703,947513,0
+GEO.US,D,20080404,000000,9.2487,9.3915,9.1016,9.272,736519,0
+GEO.US,D,20080407,000000,9.375,9.654,9.3361,9.4876,675754,0
+GEO.US,D,20080408,000000,9.3944,9.4197,9.1392,9.2089,735297,0
+GEO.US,D,20080409,000000,9.239,9.2963,8.8351,8.9292,909962,0
+GEO.US,D,20080410,000000,8.9066,9.1835,8.8333,9.1703,820495,0
+GEO.US,D,20080411,000000,9.0291,9.1139,8.7936,8.8125,821719,0
+GEO.US,D,20080414,000000,8.7936,9.1279,8.6905,8.8976,678732,0
+GEO.US,D,20080415,000000,8.9292,9.2109,8.9013,9.2109,901123,0
+GEO.US,D,20080416,000000,9.3177,9.4226,9.1977,9.3672,1047983,0
+GEO.US,D,20080417,000000,9.341,9.4779,9.2439,9.2934,576143,0
+GEO.US,D,20080418,000000,9.4478,9.512,9.3332,9.3963,694979,0
+GEO.US,D,20080421,000000,9.2847,9.4663,9.1977,9.2905,550722,0
+GEO.US,D,20080422,000000,9.2023,9.2264,8.5613,8.9763,1766955,0
+GEO.US,D,20080423,000000,9.0253,9.1101,8.8786,9.0159,762456,0
+GEO.US,D,20080424,000000,9.1044,9.2517,8.8261,9.175,631116,0
+GEO.US,D,20080425,000000,9.2371,9.241,8.8379,9.0903,807101,0
+GEO.US,D,20080428,000000,9.0799,9.1703,9.0036,9.1506,992095,0
+GEO.US,D,20080429,000000,9.16,9.16,8.7936,8.965,1334791,0
+GEO.US,D,20080430,000000,9.0554,9.1534,8.6145,8.6624,2346245,0
+GEO.US,D,20080501,000000,8.8903,9.1703,8.8125,9.1336,2266892,0
+GEO.US,D,20080502,000000,9.1873,9.1873,8.6958,8.7646,1624002,0
+GEO.US,D,20080505,000000,8.7068,8.7131,8.3086,8.4492,2191485,0
+GEO.US,D,20080506,000000,8.4492,8.5613,8.3505,8.4397,1406925,0
+GEO.US,D,20080507,000000,8.4319,8.4738,8.0526,8.1682,2133703,0
+GEO.US,D,20080508,000000,8.1826,8.3461,7.9839,8.14,2805156,0
+GEO.US,D,20080509,000000,8.0899,8.0984,7.8066,7.8946,2582366,0
+GEO.US,D,20080512,000000,7.8946,8.0724,7.821,8.0552,1935885,0
+GEO.US,D,20080513,000000,8.0724,8.2107,8.0724,8.1775,1451055,0
+GEO.US,D,20080514,000000,8.1929,8.2074,7.8831,7.8831,2180909,0
+GEO.US,D,20080515,000000,7.8444,7.8657,7.6234,7.7293,4891897,0
+GEO.US,D,20080516,000000,7.6962,7.6962,7.467,7.5896,3762981,0
+GEO.US,D,20080519,000000,7.5573,7.8178,7.5164,7.7052,2829870,0
+GEO.US,D,20080520,000000,7.6437,7.7711,7.5219,7.6212,1558042,0
+GEO.US,D,20080521,000000,7.6559,7.7591,7.5219,7.6535,1975499,0
+GEO.US,D,20080522,000000,7.6632,7.931,7.6117,7.6729,2261754,0
+GEO.US,D,20080523,000000,7.6139,7.6535,7.4597,7.6139,1322490,0
+GEO.US,D,20080527,000000,7.6375,7.6696,7.4795,7.525,1085417,0
+GEO.US,D,20080528,000000,7.5424,7.5825,7.3097,7.562,3362912,0
+GEO.US,D,20080529,000000,7.5321,7.6867,7.5321,7.5934,1086203,0
+GEO.US,D,20080530,000000,7.6117,7.6117,7.4251,7.5282,2247757,0
+GEO.US,D,20080602,000000,7.5659,7.6437,7.4566,7.5684,1718455,0
+GEO.US,D,20080603,000000,7.5879,7.7551,7.5321,7.6696,3731668,0
+GEO.US,D,20080604,000000,7.6013,7.7334,7.5456,7.6234,1343668,0
+GEO.US,D,20080605,000000,7.6327,7.7711,7.6092,7.6761,1819384,0
+GEO.US,D,20080606,000000,7.5934,7.6477,7.4397,7.5393,1938063,0
+GEO.US,D,20080609,000000,7.5684,7.5848,7.4035,7.4889,1091441,0
+GEO.US,D,20080610,000000,7.4628,7.6305,7.4296,7.5456,2068380,0
+GEO.US,D,20080611,000000,7.5321,7.5714,7.3819,7.3888,1166837,0
+GEO.US,D,20080612,000000,7.467,7.5746,7.3919,7.4566,950571,0
+GEO.US,D,20080613,000000,7.5321,7.5778,7.4835,7.5778,1018461,0
+GEO.US,D,20080616,000000,7.5282,7.5684,7.365,7.5527,700753,0
+GEO.US,D,20080617,000000,7.562,7.6375,7.4542,7.5659,476685,0
+GEO.US,D,20080618,000000,7.5573,7.69,7.5321,7.5527,833308,0
+GEO.US,D,20080619,000000,7.5527,7.7189,7.5164,7.69,572633,0
+GEO.US,D,20080620,000000,7.6559,7.7245,7.4012,7.5321,1663132,0
+GEO.US,D,20080623,000000,7.562,7.5974,7.4542,7.496,895326,0
+GEO.US,D,20080624,000000,7.4319,7.5062,7.3006,7.4012,770683,0
+GEO.US,D,20080625,000000,7.3888,7.6212,7.3888,7.5424,1140309,0
+GEO.US,D,20080626,000000,7.4764,7.5102,7.369,7.4173,1097127,0
+GEO.US,D,20080627,000000,7.3941,7.4542,7.2364,7.3466,1846073,0
+GEO.US,D,20080630,000000,7.3333,7.4474,7.1789,7.369,1106074,0
+GEO.US,D,20080701,000000,7.3044,7.6399,7.2364,7.6139,2058353,0
+GEO.US,D,20080702,000000,7.6013,7.6327,7.3941,7.4733,1917397,0
+GEO.US,D,20080703,000000,7.4795,9.0055,7.3149,7.5487,1451917,0
+GEO.US,D,20080707,000000,7.6092,7.7784,7.5031,7.525,1566806,0
+GEO.US,D,20080708,000000,7.5362,7.6559,7.4328,7.6305,1032917,0
+GEO.US,D,20080709,000000,7.618,7.6696,7.369,7.372,1217390,0
+GEO.US,D,20080710,000000,7.3489,7.3919,7.1743,7.322,2256412,0
+GEO.US,D,20080711,000000,7.2093,7.4035,7.1031,7.369,2623482,0
+GEO.US,D,20080714,000000,7.4328,7.6234,7.3333,7.4504,2575236,0
+GEO.US,D,20080715,000000,7.351,7.5031,7.2825,7.3097,1438798,0
+GEO.US,D,20080716,000000,7.351,7.555,7.2597,7.4929,1217771,0
+GEO.US,D,20080717,000000,7.5102,7.5778,7.4012,7.496,1927299,0
+GEO.US,D,20080718,000000,7.5219,7.5573,7.3396,7.5321,1446750,0
+GEO.US,D,20080721,000000,7.5659,7.5896,7.4795,7.5487,1717480,0
+GEO.US,D,20080722,000000,7.525,7.7189,7.467,7.6793,1371274,0
+GEO.US,D,20080723,000000,7.7213,7.9335,7.6437,7.8624,1614743,0
+GEO.US,D,20080724,000000,7.9335,7.9691,7.7591,7.7945,1246162,0
+GEO.US,D,20080725,000000,7.8766,8.0509,7.8283,7.9162,775656,0
+GEO.US,D,20080728,000000,7.9096,7.9385,7.7849,7.8066,766240,0
+GEO.US,D,20080729,000000,7.8444,8.0253,7.7873,7.9229,1031597,0
+GEO.US,D,20080730,000000,7.9708,8.1869,7.9162,8.0509,643337,0
+GEO.US,D,20080731,000000,7.9335,8.0758,7.8268,7.8733,1394090,0
+GEO.US,D,20080801,000000,7.9335,7.9335,7.6657,7.7413,2049134,0
+GEO.US,D,20080804,000000,7.7945,7.7945,7.5196,7.5896,1063163,0
+GEO.US,D,20080805,000000,7.6521,7.7615,7.5133,7.5321,1694012,0
+GEO.US,D,20080806,000000,7.4835,7.5362,7.4035,7.5,1808757,0
+GEO.US,D,20080807,000000,6.7076,7.0742,5.8951,6.1899,16187302,0
+GEO.US,D,20080808,000000,6.2193,6.6059,6.1444,6.4846,7702163,0
+GEO.US,D,20080811,000000,6.4846,7.1297,6.4386,7.1031,7807464,0
+GEO.US,D,20080812,000000,7.0711,7.123,6.9788,7.0897,1498743,0
+GEO.US,D,20080813,000000,7.0897,7.3971,7.0793,7.372,2399127,0
+GEO.US,D,20080814,000000,7.3466,7.5487,7.3357,7.467,1342820,0
+GEO.US,D,20080815,000000,7.485,7.485,7.351,7.4733,2002944,0
+GEO.US,D,20080818,000000,7.4835,7.5102,7.4111,7.4397,1559893,0
+GEO.US,D,20080819,000000,7.5424,7.5424,7.3566,7.4035,1337212,0
+GEO.US,D,20080820,000000,7.4474,7.4628,7.3305,7.3941,2556858,0
+GEO.US,D,20080821,000000,7.3396,7.4566,7.3044,7.3427,3125408,0
+GEO.US,D,20080822,000000,7.3788,7.4835,7.2848,7.436,1463170,0
+GEO.US,D,20080825,000000,7.3971,7.4173,7.1881,7.2734,1220690,0
+GEO.US,D,20080826,000000,7.2811,7.3541,7.1654,7.2206,864196,0
+GEO.US,D,20080827,000000,7.2123,7.2597,7.1527,7.2002,1245214,0
+GEO.US,D,20080828,000000,7.2206,7.3489,7.2206,7.3128,1604591,0
+GEO.US,D,20080829,000000,7.2636,7.2665,7.0742,7.2477,1609358,0
+GEO.US,D,20080902,000000,7.3305,7.5282,7.2811,7.3333,1708182,0
+GEO.US,D,20080903,000000,7.3611,7.4795,7.2447,7.4597,909175,0
+GEO.US,D,20080904,000000,7.4251,7.4795,7.3044,7.3396,837689,0
+GEO.US,D,20080905,000000,7.3541,7.6273,7.3466,7.5487,1334856,0
+GEO.US,D,20080908,000000,7.8324,7.87,7.5196,7.8412,1798158,0
+GEO.US,D,20080909,000000,7.8559,8.0402,7.8066,7.821,2035389,0
+GEO.US,D,20080910,000000,7.8624,7.9642,7.7189,7.8001,1201442,0
+GEO.US,D,20080911,000000,7.7519,7.8733,7.6045,7.8001,1576254,0
+GEO.US,D,20080912,000000,7.7213,8.0171,7.7213,7.9418,798937,0
+GEO.US,D,20080915,000000,7.8066,7.9981,7.6657,7.7213,1393047,0
+GEO.US,D,20080916,000000,7.5321,8.079,7.3788,8.0475,2343577,0
+GEO.US,D,20080917,000000,7.9096,8.1044,7.693,7.9261,2498213,0
+GEO.US,D,20080918,000000,8.0984,8.1869,7.5393,7.9741,3480197,0
+GEO.US,D,20080919,000000,8.1477,8.8306,7.2734,7.8412,5603688,0
+GEO.US,D,20080922,000000,7.6988,7.7615,7.3044,7.3489,2841277,0
+GEO.US,D,20080923,000000,7.3357,7.4436,7.1654,7.2364,1654930,0
+GEO.US,D,20080924,000000,7.1789,7.2302,6.9032,6.9193,1939750,0
+GEO.US,D,20080925,000000,6.9445,7.0964,6.8283,6.9069,2159978,0
+GEO.US,D,20080926,000000,6.8146,7.1654,6.811,7.1453,1851105,0
+GEO.US,D,20080929,000000,7.0534,7.0793,6.5956,6.6865,1634470,0
+GEO.US,D,20080930,000000,6.7458,6.7784,6.4777,6.6182,3212246,0
+GEO.US,D,20081001,000000,6.5698,6.5798,6.2785,6.4711,2698301,0
+GEO.US,D,20081002,000000,6.3267,6.4278,6.1536,6.2807,2186049,0
+GEO.US,D,20081003,000000,6.3398,6.3699,5.9504,5.9671,2064633,0
+GEO.US,D,20081006,000000,5.9018,5.9117,5.5437,5.8652,2577527,0
+GEO.US,D,20081007,000000,5.8025,6.0187,5.4139,5.446,1890932,0
+GEO.US,D,20081008,000000,5.2922,5.7411,5.1188,5.4623,2959013,0
+GEO.US,D,20081009,000000,5.5437,5.5437,4.7846,4.8532,2207890,0
+GEO.US,D,20081010,000000,4.6628,5.0955,4.5066,4.8605,4623307,0
+GEO.US,D,20081013,000000,5.2694,5.2694,4.6801,4.791,4234853,0
+GEO.US,D,20081014,000000,4.915,4.9348,4.4438,4.5516,3465289,0
+GEO.US,D,20081015,000000,4.4994,4.5129,4.2017,4.2611,3211092,0
+GEO.US,D,20081016,000000,4.2838,4.6899,4.1425,4.6832,3884125,0
+GEO.US,D,20081017,000000,4.6045,5.3578,4.5692,5.2399,4734765,0
+GEO.US,D,20081020,000000,5.312,5.6592,5.2399,5.3277,2641415,0
+GEO.US,D,20081021,000000,5.3087,5.456,5.2034,5.312,2159701,0
+GEO.US,D,20081022,000000,5.1977,5.3539,4.9939,5.1188,1196176,0
+GEO.US,D,20081023,000000,5.145,5.2013,4.7516,5.0312,1258598,0
+GEO.US,D,20081024,000000,4.8767,4.9382,4.6732,4.6965,1640595,0
+GEO.US,D,20081027,000000,4.6534,4.7326,4.4639,4.4639,1509987,0
+GEO.US,D,20081028,000000,4.5313,4.8015,4.4369,4.8015,2680434,0
+GEO.US,D,20081029,000000,4.8065,5.2197,4.7217,5.0046,3581525,0
+GEO.US,D,20081030,000000,5.1712,5.5087,5.1387,5.4655,1531445,0
+GEO.US,D,20081031,000000,5.469,5.8355,5.371,5.7828,2394310,0
+GEO.US,D,20081103,000000,5.8301,6.0711,5.7248,5.777,1954935,0
+GEO.US,D,20081104,000000,5.8751,6.1202,5.8301,5.9603,2175167,0
+GEO.US,D,20081105,000000,5.9148,6.1673,5.7574,5.8025,1391147,0
+GEO.US,D,20081106,000000,5.7541,5.7964,5.4493,5.5015,1510098,0
+GEO.US,D,20081107,000000,5.5515,5.6394,5.3017,5.4097,1208740,0
+GEO.US,D,20081110,000000,5.5087,5.5835,5.0955,5.1905,1943487,0
+GEO.US,D,20081111,000000,5.1517,5.2197,4.9846,5.0342,2461404,0
+GEO.US,D,20081112,000000,4.8961,4.9816,4.6628,4.8172,2543304,0
+GEO.US,D,20081113,000000,4.8339,5.0621,4.6274,5.0593,3091814,0
+GEO.US,D,20081114,000000,5.0072,5.0505,4.7024,4.7131,1405232,0
+GEO.US,D,20081117,000000,4.6965,4.8434,4.575,4.6565,1877414,0
+GEO.US,D,20081118,000000,4.6606,4.8339,4.5485,4.7878,2081860,0
+GEO.US,D,20081119,000000,4.7747,5.0542,4.6801,4.9192,2351254,0
+GEO.US,D,20081120,000000,5.0568,5.5669,5.0072,5.1351,8932841,0
+GEO.US,D,20081121,000000,5.2299,5.6793,5.1252,5.6262,19071708,0
+GEO.US,D,20081124,000000,5.6394,6.0588,5.5151,6.0026,3263808,0
+GEO.US,D,20081125,000000,6.0417,6.0944,5.6556,5.859,2165874,0
+GEO.US,D,20081126,000000,5.777,6.1268,5.7144,6.0981,1901206,0
+GEO.US,D,20081128,000000,6.0516,6.3209,5.9833,6.3209,636531,0
+GEO.US,D,20081201,000000,6.1929,6.1929,5.5379,5.58,1461701,0
+GEO.US,D,20081202,000000,5.6235,5.8909,5.5055,5.885,2021622,0
+GEO.US,D,20081203,000000,5.7311,6.0293,5.5835,5.7574,2460110,0
+GEO.US,D,20081204,000000,5.6888,5.79,5.4359,5.5744,1922814,0
+GEO.US,D,20081205,000000,5.4918,5.7828,5.3053,5.7474,1083509,0
+GEO.US,D,20081208,000000,5.885,6.0354,5.8423,5.9734,1579202,0
+GEO.US,D,20081209,000000,5.9341,6.1827,5.859,6.0187,1909234,0
+GEO.US,D,20081210,000000,5.9923,6.3168,5.9671,6.1202,1310829,0
+GEO.US,D,20081211,000000,6.0457,6.1993,5.8456,5.9305,1284697,0
+GEO.US,D,20081212,000000,5.8325,6.1536,5.7964,6.0944,1377037,0
+GEO.US,D,20081215,000000,6.1146,6.2122,5.7708,5.9072,1492719,0
+GEO.US,D,20081216,000000,5.8423,6.3435,5.8423,6.3044,1171144,0
+GEO.US,D,20081217,000000,6.2318,6.396,6.1345,6.2224,1769072,0
+GEO.US,D,20081218,000000,6.2318,6.337,6.085,6.2687,1612390,0
+GEO.US,D,20081219,000000,6.3532,6.5465,6.294,6.3398,2645940,0
+GEO.US,D,20081222,000000,6.3563,6.4615,5.6004,5.8263,2011059,0
+GEO.US,D,20081223,000000,5.8456,6.049,5.7144,5.8986,1109133,0
+GEO.US,D,20081224,000000,5.885,5.9868,5.7797,5.9603,236092,0
+GEO.US,D,20081226,000000,5.9868,6.0457,5.8423,5.9383,726308,0
+GEO.US,D,20081229,000000,5.9212,5.9212,5.4985,5.6004,1727999,0
+GEO.US,D,20081230,000000,5.6235,5.7215,5.4623,5.6982,1456194,0
+GEO.US,D,20081231,000000,5.7311,5.9868,5.6556,5.9041,1697470,0
+GEO.US,D,20090102,000000,5.9734,6.298,5.9148,6.1899,1298343,0
+GEO.US,D,20090105,000000,6.1603,6.3209,6.0882,6.2258,763817,0
+GEO.US,D,20090106,000000,6.294,6.3996,6.2318,6.3044,1099422,0
+GEO.US,D,20090107,000000,6.2193,6.2193,5.9566,6.0752,1280050,0
+GEO.US,D,20090108,000000,6.0354,6.1566,5.8951,6.1566,1381017,0
+GEO.US,D,20090109,000000,6.1899,6.2646,5.8387,5.885,2234976,0
+GEO.US,D,20090112,000000,5.859,5.9341,5.7085,5.8355,1426400,0
+GEO.US,D,20090113,000000,5.8156,5.9833,5.7248,5.8102,1744769,0
+GEO.US,D,20090114,000000,5.7215,5.823,5.4918,5.5277,2206679,0
+GEO.US,D,20090115,000000,5.5247,5.8025,5.3614,5.7797,1392722,0
+GEO.US,D,20090116,000000,5.8355,5.8355,5.4623,5.6982,1493098,0
+GEO.US,D,20090120,000000,5.6033,5.6127,5.2098,5.2238,1216088,0
+GEO.US,D,20090121,000000,5.2788,5.5317,5.2197,5.5151,1264532,0
+GEO.US,D,20090122,000000,5.3912,5.4985,5.2299,5.371,984884,0
+GEO.US,D,20090123,000000,5.2066,5.3678,5.1748,5.2332,1108932,0
+GEO.US,D,20090126,000000,5.2427,5.312,5.0203,5.1309,1960259,0
+GEO.US,D,20090127,000000,5.0732,5.2134,5.0171,5.1026,1650475,0
+GEO.US,D,20090128,000000,5.1748,5.2264,5.0203,5.0505,1718179,0
+GEO.US,D,20090129,000000,5.0132,5.0542,4.8924,4.8961,1279418,0
+GEO.US,D,20090130,000000,4.9546,5.0046,4.7185,4.8465,2351365,0
+GEO.US,D,20090202,000000,4.8015,4.9451,4.7978,4.9121,1697381,0
+GEO.US,D,20090203,000000,4.9348,4.9747,4.7185,4.7747,1260431,0
+GEO.US,D,20090204,000000,4.7782,5.0923,4.749,5.04,1471354,0
+GEO.US,D,20090205,000000,5.0312,5.2197,4.9684,5.1611,1451099,0
+GEO.US,D,20090206,000000,5.1309,5.6235,5.1309,5.5317,1590685,0
+GEO.US,D,20090209,000000,5.4943,5.5669,5.2197,5.2864,1312932,0
+GEO.US,D,20090210,000000,5.2066,5.2066,4.1852,4.4579,9472328,0
+GEO.US,D,20090211,000000,4.4579,4.7947,4.4369,4.7615,2727343,0
+GEO.US,D,20090212,000000,4.9121,4.9382,4.4994,4.5313,4645906,0
+GEO.US,D,20090213,000000,4.5219,4.7056,4.4007,4.4007,2558647,0
+GEO.US,D,20090217,000000,4.1296,4.3165,4.1125,4.2217,1855137,0
+GEO.US,D,20090218,000000,4.5066,4.5129,4.156,4.336,1129116,0
+GEO.US,D,20090219,000000,4.3098,4.408,4.2279,4.254,1299569,0
+GEO.US,D,20090220,000000,4.254,4.2958,4.0183,4.0807,2039492,0
+GEO.US,D,20090223,000000,4.1008,4.2345,3.5958,3.6613,3410062,0
+GEO.US,D,20090224,000000,3.7559,4.0283,3.6613,3.9595,2464562,0
+GEO.US,D,20090225,000000,3.9301,4.0968,3.8283,3.9565,2313620,0
+GEO.US,D,20090226,000000,3.9918,4.051,3.7789,3.8414,1096151,0
+GEO.US,D,20090227,000000,3.767,4.0055,3.6876,3.8713,2181278,0
+GEO.US,D,20090302,000000,3.7954,3.9727,3.697,3.9267,2206754,0
+GEO.US,D,20090303,000000,3.9565,4.0055,3.8316,3.864,2024225,0
+GEO.US,D,20090304,000000,3.8935,4.1952,3.8574,4.0255,3359607,0
+GEO.US,D,20090305,000000,3.9267,4.015,3.7727,3.7922,1248902,0
+GEO.US,D,20090306,000000,3.8116,3.8935,3.7294,3.8484,1232411,0
+GEO.US,D,20090309,000000,3.7433,3.9098,3.7035,3.7524,981863,0
+GEO.US,D,20090310,000000,3.8253,4.0443,3.6912,4.0183,1044306,0
+GEO.US,D,20090311,000000,4.0083,4.1332,3.8614,4.0968,930271,0
+GEO.US,D,20090312,000000,4.09,4.3165,3.9983,4.3032,1173991,0
+GEO.US,D,20090313,000000,4.3466,4.5197,4.2958,4.4934,1038419,0
+GEO.US,D,20090316,000000,4.5197,4.5809,4.2926,4.3128,1171686,0
+GEO.US,D,20090317,000000,4.3224,4.5692,4.2958,4.5516,803172,0
+GEO.US,D,20090318,000000,4.5463,4.5846,4.3924,4.4865,1402988,0
+GEO.US,D,20090319,000000,4.5219,4.7217,4.4694,4.6438,1562056,0
+GEO.US,D,20090320,000000,4.6694,4.8532,4.6246,4.7782,1719200,0
+GEO.US,D,20090323,000000,4.8861,5.1937,4.7747,5.1937,1451905,0
+GEO.US,D,20090324,000000,5.1414,5.2427,5.0365,5.0568,1136965,0
+GEO.US,D,20090325,000000,5.1055,5.2821,4.8339,5.0132,1140828,0
+GEO.US,D,20090326,000000,5.0955,5.1082,4.8109,4.9121,2116157,0
+GEO.US,D,20090327,000000,4.8465,4.8465,4.4612,4.4832,2304042,0
+GEO.US,D,20090330,000000,4.3886,4.5313,4.2572,4.3426,2685230,0
+GEO.US,D,20090331,000000,4.3788,4.4865,4.2734,4.3394,2587275,0
+GEO.US,D,20090401,000000,4.2838,4.3224,4.2017,4.277,2802143,0
+GEO.US,D,20090402,000000,4.3755,4.621,4.2926,4.5432,2165811,0
+GEO.US,D,20090403,000000,4.5391,4.8172,4.4662,4.8015,1128158,0
+GEO.US,D,20090406,000000,4.7587,4.8402,4.6045,4.7457,2016480,0
+GEO.US,D,20090407,000000,4.6965,4.7947,4.5622,4.6565,1233486,0
+GEO.US,D,20090408,000000,4.6732,4.7615,4.6105,4.6801,880244,0
+GEO.US,D,20090409,000000,4.6863,4.9906,4.6863,4.922,1650144,0
+GEO.US,D,20090413,000000,4.8434,4.8632,4.6863,4.7846,1678353,0
+GEO.US,D,20090414,000000,4.7056,4.9258,4.6105,4.857,1824659,0
+GEO.US,D,20090415,000000,4.8307,4.9546,4.749,4.9321,1755846,0
+GEO.US,D,20090416,000000,4.9486,5.1651,4.8829,5.0462,2256626,0
+GEO.US,D,20090417,000000,4.8307,5.2975,4.8307,5.2366,3174092,0
+GEO.US,D,20090420,000000,5.1517,5.2013,4.8605,4.9816,961776,0
+GEO.US,D,20090421,000000,4.9747,5.1905,4.8829,5.1216,1060880,0
+GEO.US,D,20090422,000000,5.0424,5.181,4.9684,4.9875,1643810,0
+GEO.US,D,20090423,000000,5.0072,5.1651,4.9546,5.1481,4164399,0
+GEO.US,D,20090424,000000,5.1676,5.4985,5.1414,5.4139,1999618,0
+GEO.US,D,20090427,000000,5.3742,5.4069,5.2238,5.3678,2659985,0
+GEO.US,D,20090428,000000,5.3348,5.4862,5.3211,5.4033,1673664,0
+GEO.US,D,20090429,000000,5.4623,5.6911,5.4426,5.5437,1239914,0
+GEO.US,D,20090430,000000,5.6033,6.1011,5.4399,5.446,2944964,0
+GEO.US,D,20090501,000000,5.4623,5.5177,5.3157,5.4296,2798375,0
+GEO.US,D,20090504,000000,5.4593,5.5583,5.3912,5.469,1559534,0
+GEO.US,D,20090505,000000,5.4139,5.5277,5.3804,5.512,1616857,0
+GEO.US,D,20090506,000000,5.5469,5.6394,5.371,5.5637,1273126,0
+GEO.US,D,20090507,000000,5.6004,5.7635,5.4296,5.5151,1601574,0
+GEO.US,D,20090508,000000,5.5669,5.7541,5.5277,5.7541,1144321,0
+GEO.US,D,20090511,000000,5.6716,5.6716,5.5151,5.5866,1014215,0
+GEO.US,D,20090512,000000,5.6033,5.6394,5.3678,5.469,684987,0
+GEO.US,D,20090513,000000,5.3768,5.4233,5.2745,5.2821,743918,0
+GEO.US,D,20090514,000000,5.3157,5.3742,5.2098,5.2299,1804160,0
+GEO.US,D,20090515,000000,5.2066,5.2594,5.0761,5.0955,1297120,0
+GEO.US,D,20090518,000000,5.1387,5.5379,5.1387,5.5247,1246155,0
+GEO.US,D,20090519,000000,5.5354,5.58,5.446,5.5015,1276371,0
+GEO.US,D,20090520,000000,5.5541,5.6394,5.3578,5.3804,1353875,0
+GEO.US,D,20090521,000000,5.3348,5.4175,5.2427,5.3211,884849,0
+GEO.US,D,20090522,000000,5.3348,5.3422,5.1542,5.1905,711371,0
+GEO.US,D,20090526,000000,5.1611,5.3804,5.1055,5.3187,1011110,0
+GEO.US,D,20090527,000000,5.3053,5.3539,5.2175,5.2238,588431,0
+GEO.US,D,20090528,000000,5.2464,5.2745,5.0593,5.2175,662189,0
+GEO.US,D,20090529,000000,5.2034,5.3539,5.1712,5.3508,982747,0
+GEO.US,D,20090601,000000,5.4623,5.7673,5.3539,5.7248,2153786,0
+GEO.US,D,20090602,000000,5.6716,5.9117,5.6262,5.8909,2127388,0
+GEO.US,D,20090603,000000,5.8526,5.8951,5.7865,5.8652,571118,0
+GEO.US,D,20090604,000000,5.885,5.9566,5.7708,5.9117,579135,0
+GEO.US,D,20090605,000000,5.9273,5.976,5.8456,5.8951,893314,0
+GEO.US,D,20090608,000000,5.8788,5.9467,5.7541,5.8526,455515,0
+GEO.US,D,20090609,000000,5.885,6.0552,5.8482,6.0026,550666,0
+GEO.US,D,20090610,000000,6.0187,6.0417,5.7513,5.8751,1099639,0
+GEO.US,D,20090611,000000,5.9018,5.9637,5.8387,5.8456,575081,0
+GEO.US,D,20090612,000000,5.7311,5.8325,5.6556,5.8263,519752,0
+GEO.US,D,20090615,000000,5.7176,5.7708,5.541,5.7599,646612,0
+GEO.US,D,20090616,000000,5.7599,5.8951,5.7176,5.7176,486037,0
+GEO.US,D,20090617,000000,5.7113,5.9962,5.7113,5.8557,744980,0
+GEO.US,D,20090618,000000,5.8387,6.0057,5.7176,5.9637,478898,0
+GEO.US,D,20090619,000000,6.0386,6.0711,5.9637,6.0129,999991,0
+GEO.US,D,20090622,000000,5.9273,6.0588,5.6857,5.6857,1149615,0
+GEO.US,D,20090623,000000,5.7085,5.8716,5.6793,5.702,857174,0
+GEO.US,D,20090624,000000,5.7574,5.9535,5.682,5.8102,616034,0
+GEO.US,D,20090625,000000,5.7865,5.9734,5.7411,5.9734,662367,0
+GEO.US,D,20090626,000000,5.9467,6.1116,5.868,6.0788,2450350,0
+GEO.US,D,20090629,000000,6.0908,6.1566,5.9603,6.1345,962915,0
+GEO.US,D,20090630,000000,6.1176,6.2224,6.0823,6.085,617008,0
+GEO.US,D,20090701,000000,6.1268,6.2519,6.0129,6.2483,1545245,0
+GEO.US,D,20090702,000000,6.0882,6.1759,5.9923,6.0057,829054,0
+GEO.US,D,20090706,000000,6.0026,6.1202,5.8951,5.9903,507535,0
+GEO.US,D,20090707,000000,5.9238,6.0386,5.8325,5.8387,406690,0
+GEO.US,D,20090708,000000,5.8482,5.9637,5.7085,5.8263,643773,0
+GEO.US,D,20090709,000000,5.8526,5.9072,5.6461,5.7445,417389,0
+GEO.US,D,20090710,000000,5.7051,5.7797,5.5866,5.6394,590895,0
+GEO.US,D,20090713,000000,5.6492,5.7599,5.5317,5.7513,813433,0
+GEO.US,D,20090714,000000,5.7311,5.9041,5.7144,5.8909,428717,0
+GEO.US,D,20090715,000000,5.9796,6.1929,5.9408,6.1313,807806,0
+GEO.US,D,20090716,000000,6.0882,6.0882,5.9383,6.0262,800631,0
+GEO.US,D,20090717,000000,6.0229,6.0823,5.9408,5.9796,573627,0
+GEO.US,D,20090720,000000,5.9903,6.0417,5.8557,5.9072,1056979,0
+GEO.US,D,20090721,000000,5.9408,6.0386,5.9117,6.0354,476651,0
+GEO.US,D,20090722,000000,6.0129,6.1313,5.9637,5.9923,421102,0
+GEO.US,D,20090723,000000,5.9734,6.2224,5.9383,6.1566,836081,0
+GEO.US,D,20090724,000000,6.1444,6.2285,6.1039,6.1899,415588,0
+GEO.US,D,20090727,000000,6.1634,6.2318,6.049,6.1345,526035,0
+GEO.US,D,20090728,000000,6.1603,6.2224,6.0187,6.0588,521426,0
+GEO.US,D,20090729,000000,6.0328,6.0711,5.9734,6.0097,380443,0
+GEO.US,D,20090730,000000,6.0823,6.0944,5.976,6.0187,994853,0
+GEO.US,D,20090731,000000,6.0588,6.1472,5.8751,5.8883,1707463,0
+GEO.US,D,20090803,000000,5.8615,6.2611,5.5087,6.0004,2827728,0
+GEO.US,D,20090804,000000,5.9796,6.0457,5.8951,6.0417,862802,0
+GEO.US,D,20090805,000000,6.0652,6.0711,5.7865,5.8482,694176,0
+GEO.US,D,20090806,000000,5.8652,5.9018,5.7085,5.7673,893834,0
+GEO.US,D,20090807,000000,5.8482,6.0097,5.7942,5.9238,1478900,0
+GEO.US,D,20090810,000000,5.9072,6.1237,5.9072,6.0882,612405,0
+GEO.US,D,20090811,000000,6.1039,6.1039,5.9467,6.0386,715185,0
+GEO.US,D,20090812,000000,6.0293,6.216,6.0293,6.1367,715185,0
+GEO.US,D,20090813,000000,6.1862,6.1862,5.8423,5.9796,1019849,0
+GEO.US,D,20090814,000000,5.9833,6.0129,5.8355,5.8951,1001129,0
+GEO.US,D,20090817,000000,5.7311,5.7996,5.6627,5.7051,704974,0
+GEO.US,D,20090818,000000,5.7513,5.8387,5.682,5.777,570264,0
+GEO.US,D,20090819,000000,5.7311,5.8652,5.682,5.8615,432097,0
+GEO.US,D,20090820,000000,5.868,5.9504,5.7742,5.9408,1274492,0
+GEO.US,D,20090821,000000,5.9341,6.0262,5.8423,5.885,1803529,0
+GEO.US,D,20090824,000000,5.9072,5.9072,5.8456,5.8716,1064829,0
+GEO.US,D,20090825,000000,5.8652,5.9868,5.8652,5.9238,483511,0
+GEO.US,D,20090826,000000,5.9018,5.9734,5.8526,5.8909,821926,0
+GEO.US,D,20090827,000000,5.8819,5.8951,5.7797,5.8615,424070,0
+GEO.US,D,20090828,000000,5.9408,5.9408,5.7474,5.8067,650836,0
+GEO.US,D,20090831,000000,5.7445,6.0328,5.7445,6.0004,2292040,0
+GEO.US,D,20090901,000000,6.0187,6.1313,5.9383,6.0354,1956116,0
+GEO.US,D,20090902,000000,6.0097,6.0652,5.9535,5.9734,1639671,0
+GEO.US,D,20090903,000000,6.0026,6.0026,5.8194,5.9273,1243807,0
+GEO.US,D,20090904,000000,5.9018,6.0621,5.8423,6.0386,888239,0
+GEO.US,D,20090908,000000,6.0678,6.0678,5.9603,6.0354,648079,0
+GEO.US,D,20090909,000000,6.0417,6.1566,5.9535,6.1444,2169088,0
+GEO.US,D,20090910,000000,6.1268,6.2519,6.0752,6.1827,959361,0
+GEO.US,D,20090911,000000,6.2061,6.3398,6.1759,6.3074,2800383,0
+GEO.US,D,20090914,000000,6.2483,6.4357,6.2483,6.4196,788823,0
+GEO.US,D,20090915,000000,6.4196,6.4196,6.3233,6.3996,778720,0
+GEO.US,D,20090916,000000,6.4357,6.4872,6.2843,6.4743,1450027,0
+GEO.US,D,20090917,000000,6.4846,6.6837,6.4251,6.6755,1032925,0
+GEO.US,D,20090918,000000,6.7137,6.8045,6.6558,6.7326,1496272,0
+GEO.US,D,20090921,000000,6.6587,6.7755,6.5854,6.6865,1519046,0
+GEO.US,D,20090922,000000,6.7137,6.743,6.5533,6.6963,1206694,0
+GEO.US,D,20090923,000000,6.6865,6.7236,6.5499,6.5499,927846,0
+GEO.US,D,20090924,000000,6.5533,6.5922,6.2687,6.3758,1415219,0
+GEO.US,D,20090925,000000,6.3398,6.3758,6.2483,6.3435,1385534,0
+GEO.US,D,20090928,000000,6.3435,6.6182,6.3435,6.5882,1722337,0
+GEO.US,D,20090929,000000,6.5758,6.6156,6.3699,6.4683,867502,0
+GEO.US,D,20090930,000000,6.4913,6.6351,6.337,6.6059,940440,0
+GEO.US,D,20091001,000000,6.6407,6.6407,6.4581,6.4743,1241093,0
+GEO.US,D,20091002,000000,6.4311,6.5798,6.3996,6.4913,1137792,0
+GEO.US,D,20091005,000000,6.5074,6.5731,6.4125,6.5422,856730,0
+GEO.US,D,20091006,000000,6.5629,6.672,6.4812,6.6059,733389,0
+GEO.US,D,20091007,000000,6.5629,6.6218,6.5134,6.6218,592672,0
+GEO.US,D,20091008,000000,6.6434,6.7636,6.5594,6.6837,838207,0
+GEO.US,D,20091009,000000,6.6636,6.8245,6.6636,6.811,806666,0
+GEO.US,D,20091012,000000,6.811,6.8705,6.7601,6.7755,746208,0
+GEO.US,D,20091013,000000,6.782,6.7884,6.6317,6.6908,591155,0
+GEO.US,D,20091014,000000,6.7961,6.8345,6.6601,6.8181,647276,0
+GEO.US,D,20091015,000000,6.7655,6.8217,6.7103,6.7655,781548,0
+GEO.US,D,20091016,000000,6.7492,6.7492,6.6407,6.6837,1476201,0
+GEO.US,D,20091019,000000,7.0742,7.0778,6.8805,7.0352,1489638,0
+GEO.US,D,20091020,000000,7.0793,7.2695,6.8769,7.1911,1824722,0
+GEO.US,D,20091021,000000,6.9599,7.3059,6.9599,7.1911,2024758,0
+GEO.US,D,20091022,000000,7.1297,7.351,7.0742,7.3396,1294558,0
+GEO.US,D,20091023,000000,7.3396,7.372,7.1193,7.2342,1313769,0
+GEO.US,D,20091026,000000,7.2567,7.4597,7.2206,7.3097,1234203,0
+GEO.US,D,20091027,000000,7.3427,7.3566,7.1156,7.1956,773178,0
+GEO.US,D,20091028,000000,7.1714,7.1986,6.8769,6.9003,806538,0
+GEO.US,D,20091029,000000,6.9649,7.083,6.7996,7.0778,910513,0
+GEO.US,D,20091030,000000,7.0462,7.0462,6.8083,6.9257,1165971,0
+GEO.US,D,20091102,000000,6.946,7.1297,6.7655,7.1075,1580159,0
+GEO.US,D,20091103,000000,7.0926,7.2447,7.0711,7.2302,963631,0
+GEO.US,D,20091104,000000,7.2811,7.351,7.0742,7.1075,1297994,0
+GEO.US,D,20091105,000000,7.1424,7.1683,7.0382,7.0897,1977638,0
+GEO.US,D,20091106,000000,6.9982,7.1565,6.946,7.0711,1273254,0
+GEO.US,D,20091109,000000,7.1424,7.2047,6.9599,7.0111,1269455,0
+GEO.US,D,20091110,000000,6.8146,7.0077,6.811,6.8967,1048430,0
+GEO.US,D,20091111,000000,6.946,6.9817,6.8181,6.8769,666498,0
+GEO.US,D,20091112,000000,6.86,6.9169,6.7006,6.743,693466,0
+GEO.US,D,20091113,000000,6.743,6.8414,6.6288,6.7367,834009,0
+GEO.US,D,20091116,000000,6.7655,6.9649,6.7655,6.8217,1002622,0
+GEO.US,D,20091117,000000,6.8146,6.8769,6.7655,6.811,612327,0
+GEO.US,D,20091118,000000,6.8543,6.8543,6.6511,6.7655,650102,0
+GEO.US,D,20091119,000000,6.7367,6.7565,6.5594,6.5854,574445,0
+GEO.US,D,20091120,000000,6.5629,6.6218,6.4967,6.5499,391479,0
+GEO.US,D,20091123,000000,6.6317,6.7655,6.5629,6.6288,453119,0
+GEO.US,D,20091124,000000,6.6587,6.6587,6.4615,6.6317,557849,0
+GEO.US,D,20091125,000000,6.6407,6.6908,6.5731,6.5827,363154,0
+GEO.US,D,20091127,000000,6.4488,6.5533,6.3866,6.5007,570200,0
+GEO.US,D,20091130,000000,6.4846,6.5305,6.3866,6.5102,948735,0
+GEO.US,D,20091201,000000,6.5499,6.6025,6.5102,6.5798,887628,0
+GEO.US,D,20091202,000000,6.5656,6.7208,6.5533,6.681,977037,0
+GEO.US,D,20091203,000000,6.6837,6.7528,6.5134,6.5368,690024,0
+GEO.US,D,20091204,000000,6.6182,6.8045,6.5882,6.782,943504,0
+GEO.US,D,20091207,000000,6.7636,6.9649,6.7636,6.8967,933074,0
+GEO.US,D,20091208,000000,6.8414,6.9366,6.7925,6.93,1198474,0
+GEO.US,D,20091209,000000,6.914,7.0411,6.8941,6.9924,902663,0
+GEO.US,D,20091210,000000,7.0382,7.1105,6.8805,6.946,602246,0
+GEO.US,D,20091211,000000,7.0571,7.1594,7.004,7.0964,532645,0
+GEO.US,D,20091214,000000,7.1453,7.1453,7.0288,7.1297,647888,0
+GEO.US,D,20091215,000000,7.0993,7.1683,7.083,7.0926,905682,0
+GEO.US,D,20091216,000000,7.1654,7.2047,7.0253,7.0993,571950,0
+GEO.US,D,20091217,000000,7.0382,7.1319,6.8677,6.9169,652671,0
+GEO.US,D,20091218,000000,6.9329,7.004,6.8146,6.9924,3165703,0
+GEO.US,D,20091221,000000,7.0462,7.1105,6.9852,7.0111,628339,0
+GEO.US,D,20091222,000000,7.0433,7.0644,6.9723,6.9788,508481,0
+GEO.US,D,20091223,000000,7.004,7.0926,6.9257,7.0644,529710,0
+GEO.US,D,20091224,000000,7.0644,7.0793,7.0187,7.0496,184731,0
+GEO.US,D,20091228,000000,7.0534,7.1193,7.0111,7.083,436646,0
+GEO.US,D,20091229,000000,7.0778,7.2002,7.0253,7.1193,406929,0
+GEO.US,D,20091230,000000,7.1135,7.1881,7.004,7.1789,404166,0
+GEO.US,D,20091231,000000,7.1527,7.2695,7.1527,7.1654,671352,0
+GEO.US,D,20100104,000000,7.2342,7.4204,7.2047,7.4073,1481997,0
+GEO.US,D,20100105,000000,7.4474,7.5896,7.4073,7.4173,1310156,0
+GEO.US,D,20100106,000000,7.4296,7.5219,7.3333,7.4397,1096247,0
+GEO.US,D,20100107,000000,7.4397,7.5031,7.2975,7.4542,446847,0
+GEO.US,D,20100108,000000,7.4251,7.4251,7.2811,7.3541,584057,0
+GEO.US,D,20100111,000000,7.3819,7.3819,7.1623,7.1789,784969,0
+GEO.US,D,20100112,000000,7.1075,7.1491,7.004,7.0352,772697,0
+GEO.US,D,20100113,000000,7.0793,7.1527,7.004,7.083,704675,0
+GEO.US,D,20100114,000000,7.0926,7.0926,6.9649,7.0411,644342,0
+GEO.US,D,20100115,000000,7.0496,7.083,6.7458,6.8868,1368589,0
+GEO.US,D,20100119,000000,6.8841,6.9723,6.8841,6.962,910283,0
+GEO.US,D,20100120,000000,6.8967,6.9482,6.7601,6.9069,1231931,0
+GEO.US,D,20100121,000000,6.9193,6.9788,6.4683,6.6385,2239900,0
+GEO.US,D,20100122,000000,6.6121,6.7395,6.4872,6.5196,1731035,0
+GEO.US,D,20100125,000000,6.5533,6.6182,6.4846,6.5499,1892188,0
+GEO.US,D,20100126,000000,6.5102,6.5798,6.2876,6.3109,2087214,0
+GEO.US,D,20100127,000000,6.2807,6.3866,6.2224,6.3435,858668,0
+GEO.US,D,20100128,000000,6.337,6.337,6.0908,6.1237,1537539,0
+GEO.US,D,20100129,000000,6.1634,6.1795,6.0457,6.0588,1976949,0
+GEO.US,D,20100201,000000,6.0652,6.216,5.9962,6.1444,1086731,0
+GEO.US,D,20100202,000000,6.1444,6.1899,6.0678,6.1673,1711685,0
+GEO.US,D,20100203,000000,6.1603,6.3346,6.1603,6.2646,1320960,0
+GEO.US,D,20100204,000000,6.2122,6.2224,6.0457,6.0552,961751,0
+GEO.US,D,20100205,000000,6.0788,6.0944,5.9833,6.085,589665,0
+GEO.US,D,20100208,000000,6.0516,6.0516,5.868,5.9018,1187477,0
+GEO.US,D,20100209,000000,5.9408,5.9566,5.8652,5.944,1530276,0
+GEO.US,D,20100210,000000,5.9117,6.2224,5.9041,6.0588,2178270,0
+GEO.US,D,20100211,000000,6.0354,6.2086,5.9833,6.1952,2002650,0
+GEO.US,D,20100212,000000,6.1176,6.337,6.1078,6.3346,1052883,0
+GEO.US,D,20100216,000000,6.396,6.4125,6.3209,6.3532,664508,0
+GEO.US,D,20100217,000000,6.3924,6.4521,6.3044,6.3346,1010134,0
+GEO.US,D,20100218,000000,6.3109,6.3664,6.2807,6.298,2579971,0
+GEO.US,D,20100219,000000,6.294,6.3168,6.1705,6.2785,2152806,0
+GEO.US,D,20100222,000000,6.3146,6.6156,6.2876,6.4224,3310644,0
+GEO.US,D,20100223,000000,6.3924,6.4547,6.3398,6.396,1567992,0
+GEO.US,D,20100224,000000,6.4357,6.5102,6.3758,6.4357,1260674,0
+GEO.US,D,20100225,000000,6.3496,6.4777,6.3233,6.4311,1262508,0
+GEO.US,D,20100226,000000,6.4125,6.4872,6.3636,6.4743,1679893,0
+GEO.US,D,20100301,000000,6.5237,6.6385,6.4913,6.5827,1538185,0
+GEO.US,D,20100302,000000,6.4711,6.4711,6.0057,6.0516,6164850,0
+GEO.US,D,20100303,000000,6.0457,6.1176,5.9273,5.9702,2458513,0
+GEO.US,D,20100304,000000,6.0057,6.1952,5.9702,6.1862,2037125,0
+GEO.US,D,20100305,000000,6.2353,6.3146,6.2024,6.2353,1736058,0
+GEO.US,D,20100308,000000,6.2611,6.2785,6.1827,6.2425,1331019,0
+GEO.US,D,20100309,000000,6.2381,6.3168,6.2381,6.3168,1570215,0
+GEO.US,D,20100310,000000,6.337,6.3829,6.2749,6.3595,1077146,0
+GEO.US,D,20100311,000000,6.3233,6.4386,6.294,6.3699,1366677,0
+GEO.US,D,20100312,000000,6.4251,6.465,6.3168,6.465,3129764,0
+GEO.US,D,20100315,000000,6.4743,6.4777,6.3435,6.3866,1658964,0
+GEO.US,D,20100316,000000,6.3885,6.4224,6.3435,6.4196,1493163,0
+GEO.US,D,20100317,000000,6.4224,6.5046,6.3829,6.4812,1856462,0
+GEO.US,D,20100318,000000,6.4743,6.5007,6.4196,6.4743,1097258,0
+GEO.US,D,20100319,000000,6.4939,6.5007,6.2714,6.3168,2269538,0
+GEO.US,D,20100322,000000,6.2646,6.3346,6.2258,6.2611,1618279,0
+GEO.US,D,20100323,000000,6.2483,6.3724,6.1952,6.3398,1125309,0
+GEO.US,D,20100324,000000,6.3267,6.4386,6.3267,6.3792,1082777,0
+GEO.US,D,20100325,000000,6.4278,6.4812,6.396,6.4453,1487671,0
+GEO.US,D,20100326,000000,6.4683,6.5533,6.3636,6.4453,1312242,0
+GEO.US,D,20100329,000000,6.4812,6.5237,6.4386,6.4812,470371,0
+GEO.US,D,20100330,000000,6.5074,6.5499,6.4196,6.5402,902289,0
+GEO.US,D,20100331,000000,6.4967,6.6351,6.4846,6.4913,853395,0
+GEO.US,D,20100401,000000,6.5465,6.5922,6.4087,6.4453,712201,0
+GEO.US,D,20100405,000000,6.5196,6.5196,6.4087,6.5046,447194,0
+GEO.US,D,20100406,000000,6.4521,6.4872,6.3885,6.4453,1085008,0
+GEO.US,D,20100407,000000,6.4196,6.4743,6.4196,6.4615,720932,0
+GEO.US,D,20100408,000000,6.4581,6.5305,6.4311,6.5196,1181955,0
+GEO.US,D,20100409,000000,6.5368,6.5422,6.4967,6.5278,488174,0
+GEO.US,D,20100412,000000,6.5007,6.6317,6.465,6.5991,1450907,0
+GEO.US,D,20100413,000000,6.5991,6.5991,6.1929,6.2483,2889411,0
+GEO.US,D,20100414,000000,6.294,6.3168,6.2086,6.2318,2351550,0
+GEO.US,D,20100415,000000,6.2425,6.2611,6.1728,6.1952,1522274,0
+GEO.US,D,20100416,000000,6.1929,6.298,6.1536,6.2749,1387795,0
+GEO.US,D,20100419,000000,6.3109,6.4125,5.9702,6.1929,7384882,0
+GEO.US,D,20100420,000000,6.2381,6.5798,6.216,6.5074,4418417,0
+GEO.US,D,20100421,000000,6.5237,6.5956,6.4743,6.5629,3230315,0
+GEO.US,D,20100422,000000,6.4872,6.8345,6.4488,6.7784,3587630,0
+GEO.US,D,20100423,000000,6.7996,7.031,6.7458,7.0077,3033514,0
+GEO.US,D,20100426,000000,7.0187,7.2342,6.9693,7.1743,4007497,0
+GEO.US,D,20100427,000000,7.123,7.1654,6.9411,6.9599,3080772,0
+GEO.US,D,20100428,000000,6.9693,7.1156,6.946,7.031,2397142,0
+GEO.US,D,20100429,000000,7.0644,7.1105,7.0005,7.0711,1375217,0
+GEO.US,D,20100430,000000,7.0897,7.1424,6.9366,6.9366,1586328,0
+GEO.US,D,20100503,000000,6.9788,7.0207,6.838,7.0149,2125671,0
+GEO.US,D,20100504,000000,6.9069,6.9982,6.8217,6.9599,1970456,0
+GEO.US,D,20100505,000000,6.8967,7.1453,6.8045,7.0462,2340927,0
+GEO.US,D,20100506,000000,7.0382,7.1594,6.5499,6.7565,3802229,0
+GEO.US,D,20100507,000000,6.7137,6.7326,6.5567,6.6351,3647430,0
+GEO.US,D,20100510,000000,6.8941,6.9599,6.8515,6.9518,2368396,0
+GEO.US,D,20100511,000000,6.8967,7.123,6.8941,7.031,1942591,0
+GEO.US,D,20100512,000000,7.0462,7.1527,6.9962,7.1453,1637410,0
+GEO.US,D,20100513,000000,7.1565,7.2665,7.1031,7.1714,2347012,0
+GEO.US,D,20100514,000000,7.1297,7.1491,6.9649,7.0644,1998916,0
+GEO.US,D,20100517,000000,7.083,7.1911,6.9599,7.1881,3036388,0
+GEO.US,D,20100518,000000,7.2506,7.2939,7.0778,7.1491,2286875,0
+GEO.US,D,20100519,000000,7.1319,7.1911,6.9788,7.0534,1748051,0
+GEO.US,D,20100520,000000,6.9069,6.9069,6.7103,6.7395,1794756,0
+GEO.US,D,20100521,000000,6.6288,6.7636,6.6025,6.7041,2633544,0
+GEO.US,D,20100524,000000,6.6775,6.7755,6.6025,6.6601,1182028,0
+GEO.US,D,20100525,000000,6.5465,6.6636,6.4488,6.6121,2000049,0
+GEO.US,D,20100526,000000,6.6385,6.7961,6.6288,6.7137,1939411,0
+GEO.US,D,20100527,000000,6.857,6.9032,6.7714,6.9003,1382929,0
+GEO.US,D,20100528,000000,6.8677,7.004,6.8543,6.9104,1275454,0
+GEO.US,D,20100601,000000,6.8705,6.8841,6.6755,6.6775,1945383,0
+GEO.US,D,20100602,000000,6.6963,6.9257,6.6928,6.9003,3055576,0
+GEO.US,D,20100603,000000,6.9411,7.0149,6.8734,6.9693,1717883,0
+GEO.US,D,20100604,000000,6.8442,6.8478,6.6121,6.6385,1758669,0
+GEO.US,D,20100607,000000,6.672,6.681,6.3435,6.3496,2280615,0
+GEO.US,D,20100608,000000,6.3398,6.4547,6.2258,6.4158,3616653,0
+GEO.US,D,20100609,000000,6.4413,6.5465,6.3398,6.3829,3311674,0
+GEO.US,D,20100610,000000,6.5237,6.5499,6.3496,6.4711,2581463,0
+GEO.US,D,20100611,000000,6.4251,6.6218,6.4125,6.6218,1049815,0
+GEO.US,D,20100614,000000,6.6908,6.6908,6.5698,6.6025,2164372,0
+GEO.US,D,20100615,000000,6.6317,6.6928,6.6025,6.681,1969336,0
+GEO.US,D,20100616,000000,6.6025,7.0433,6.5922,7.0005,3701609,0
+GEO.US,D,20100617,000000,7.0288,7.1623,6.962,7.031,2056307,0
+GEO.US,D,20100618,000000,6.9366,7.0352,6.8912,6.9069,2527946,0
+GEO.US,D,20100621,000000,7.0077,7.0077,6.7236,6.7655,1007108,0
+GEO.US,D,20100622,000000,6.7692,6.9482,6.6865,6.8478,2971303,0
+GEO.US,D,20100623,000000,6.8045,6.8805,6.7601,6.7784,1498871,0
+GEO.US,D,20100624,000000,6.729,6.9693,6.681,6.8705,2166882,0
+GEO.US,D,20100625,000000,6.8734,6.9852,6.782,6.9649,2927123,0
+GEO.US,D,20100628,000000,6.9896,7.0077,6.8543,6.8543,946850,0
+GEO.US,D,20100629,000000,6.782,6.8442,6.6407,6.7855,2148406,0
+GEO.US,D,20100630,000000,6.7925,6.8941,6.7076,6.7961,1984823,0
+GEO.US,D,20100701,000000,6.7262,7.0253,6.6434,6.8769,4394724,0
+GEO.US,D,20100702,000000,6.93,7.0674,6.7208,6.7755,1293285,0
+GEO.US,D,20100706,000000,6.9169,6.9169,6.5922,6.6288,1643285,0
+GEO.US,D,20100707,000000,6.672,6.8146,6.5629,6.8045,2028168,0
+GEO.US,D,20100708,000000,6.86,6.9649,6.8045,6.946,1281450,0
+GEO.US,D,20100709,000000,6.9599,7.0411,6.9193,7.0253,733427,0
+GEO.US,D,20100712,000000,7.0253,7.0534,6.9003,6.9518,792443,0
+GEO.US,D,20100713,000000,7.0207,7.2447,7.0149,7.2235,2039310,0
+GEO.US,D,20100714,000000,7.1956,7.2047,7.1253,7.1911,1075374,0
+GEO.US,D,20100715,000000,7.1355,7.2235,7.0382,7.1956,1435965,0
+GEO.US,D,20100716,000000,7.1319,7.1654,6.8769,6.9003,1685164,0
+GEO.US,D,20100719,000000,6.9169,7.0005,6.7996,6.8805,973900,0
+GEO.US,D,20100720,000000,6.7884,7.0674,6.7367,7.0462,1648780,0
+GEO.US,D,20100721,000000,7.0674,7.0897,6.9032,6.9169,1486487,0
+GEO.US,D,20100722,000000,6.9924,7.0711,6.9104,6.9982,1616423,0
+GEO.US,D,20100723,000000,6.9518,7.1105,6.9221,7.0964,1512622,0
+GEO.US,D,20100726,000000,7.1424,7.2597,7.0859,7.2567,998507,0
+GEO.US,D,20100727,000000,7.2665,7.3396,7.2123,7.2567,817549,0
+GEO.US,D,20100728,000000,7.2695,7.2848,7.0793,7.1135,856799,0
+GEO.US,D,20100729,000000,7.1789,7.2047,6.9896,7.0859,964124,0
+GEO.US,D,20100730,000000,6.9788,7.1453,6.93,7.0674,850343,0
+GEO.US,D,20100802,000000,7.1319,7.1881,6.9411,7.0711,1998383,0
+GEO.US,D,20100803,000000,7.0614,7.0674,6.946,6.9723,1006547,0
+GEO.US,D,20100804,000000,6.9817,7.0742,6.9693,7.0711,1186316,0
+GEO.US,D,20100805,000000,7.0433,7.2047,6.9482,7.1453,1418308,0
+GEO.US,D,20100806,000000,7.0411,7.1393,6.9366,7.0897,1807492,0
+GEO.US,D,20100809,000000,7.123,7.2848,7.0614,7.2811,1123492,0
+GEO.US,D,20100810,000000,7.1851,7.2567,7.0778,7.1393,1525168,0
+GEO.US,D,20100811,000000,7.004,7.0993,6.9896,7.0614,1621611,0
+GEO.US,D,20100812,000000,7.0207,7.436,7.0187,7.4328,9654074,0
+GEO.US,D,20100813,000000,7.4328,7.4504,7.3044,7.3265,4434330,0
+GEO.US,D,20100816,000000,7.3128,7.3541,7.2506,7.2695,2148115,0
+GEO.US,D,20100817,000000,7.3357,7.4328,7.2734,7.351,1538010,0
+GEO.US,D,20100818,000000,7.365,7.4597,7.2364,7.369,1508115,0
+GEO.US,D,20100819,000000,7.3333,7.3466,7.0993,7.1031,1212586,0
+GEO.US,D,20100820,000000,7.0926,7.1565,6.9649,7.0462,1334385,0
+GEO.US,D,20100823,000000,7.0711,7.0859,6.9482,6.9852,967019,0
+GEO.US,D,20100824,000000,6.9169,6.9982,6.8543,6.8769,1008454,0
+GEO.US,D,20100825,000000,6.8442,6.946,6.7714,6.9257,878509,0
+GEO.US,D,20100826,000000,6.93,7.0207,6.8805,6.8912,1313895,0
+GEO.US,D,20100827,000000,6.9852,7.2447,6.9723,7.1156,1458830,0
+GEO.US,D,20100830,000000,7.0711,7.2536,7.0711,7.1491,1359017,0
+GEO.US,D,20100831,000000,7.123,7.2848,7.0411,7.2364,1793898,0
+GEO.US,D,20100901,000000,7.3128,7.436,7.2364,7.3971,1597933,0
+GEO.US,D,20100902,000000,7.4328,7.496,7.351,7.3919,1130653,0
+GEO.US,D,20100903,000000,7.4628,7.5062,7.3788,7.4929,787494,0
+GEO.US,D,20100907,000000,7.4436,7.4929,7.3149,7.3611,926896,0
+GEO.US,D,20100908,000000,7.3566,7.4566,7.318,7.3971,711183,0
+GEO.US,D,20100909,000000,7.5,7.5,7.3097,7.4204,1399051,0
+GEO.US,D,20100910,000000,7.4319,7.5393,7.4296,7.5393,1157428,0
+GEO.US,D,20100913,000000,7.5848,7.6793,7.5393,7.6045,1322188,0
+GEO.US,D,20100914,000000,7.5974,7.6793,7.5456,7.5659,1023513,0
+GEO.US,D,20100915,000000,7.5573,7.5684,7.4504,7.467,784778,0
+GEO.US,D,20100916,000000,7.4504,7.5031,7.3541,7.4035,574229,0
+GEO.US,D,20100917,000000,7.4397,7.6234,7.4111,7.5848,962429,0
+GEO.US,D,20100920,000000,7.5848,7.6696,7.5825,7.6139,1259634,0
+GEO.US,D,20100921,000000,7.6273,7.6696,7.5393,7.5934,773875,0
+GEO.US,D,20100922,000000,7.555,7.6375,7.4504,7.496,724244,0
+GEO.US,D,20100923,000000,7.436,7.5219,7.3357,7.3396,731059,0
+GEO.US,D,20100924,000000,7.4111,7.5487,7.3941,7.5487,1184917,0
+GEO.US,D,20100927,000000,7.562,7.562,7.3819,7.4764,1068531,0
+GEO.US,D,20100928,000000,7.525,7.7671,7.4073,7.7591,2544652,0
+GEO.US,D,20100929,000000,7.7131,7.7711,7.6305,7.6521,1254583,0
+GEO.US,D,20100930,000000,7.6761,7.693,7.5164,7.6477,1681730,0
+GEO.US,D,20101001,000000,7.7052,7.7551,7.5746,7.7519,999097,0
+GEO.US,D,20101004,000000,7.7189,7.8138,7.6729,7.7647,2151728,0
+GEO.US,D,20101005,000000,7.821,8.069,7.7647,8.0526,1972234,0
+GEO.US,D,20101006,000000,8.0237,8.0591,7.931,7.9905,1752593,0
+GEO.US,D,20101007,000000,8.0104,8.0377,7.9229,8.0071,1681272,0
+GEO.US,D,20101008,000000,7.9691,8.2329,7.9691,8.1648,2907010,0
+GEO.US,D,20101011,000000,8.1801,8.2107,8.1044,8.1342,995658,0
+GEO.US,D,20101012,000000,8.1375,8.14,8.0294,8.079,1130095,0
+GEO.US,D,20101013,000000,8.0984,8.2303,8.0591,8.158,1184672,0
+GEO.US,D,20101014,000000,8.175,8.2932,8.0932,8.2329,1614482,0
+GEO.US,D,20101015,000000,8.2754,8.3036,8.069,8.1869,1319397,0
+GEO.US,D,20101018,000000,8.2013,8.2958,8.1708,8.2958,851016,0
+GEO.US,D,20101019,000000,8.2141,8.3758,8.1181,8.1895,2245867,0
+GEO.US,D,20101020,000000,8.2398,8.424,8.2329,8.318,1449198,0
+GEO.US,D,20101021,000000,8.3505,8.416,8.2184,8.2993,1381887,0
+GEO.US,D,20101022,000000,8.3103,8.4423,8.3036,8.4125,756647,0
+GEO.US,D,20101025,000000,8.4423,8.5158,8.4292,8.4825,1052431,0
+GEO.US,D,20101026,000000,8.416,8.5184,8.3863,8.4039,1249931,0
+GEO.US,D,20101027,000000,8.3758,8.4083,8.1979,8.3417,1041733,0
+GEO.US,D,20101028,000000,8.4256,8.4537,8.2754,8.2932,1508083,0
+GEO.US,D,20101029,000000,8.354,8.4738,8.2993,8.4003,1351871,0
+GEO.US,D,20101101,000000,8.4617,8.5071,8.354,8.4186,3218151,0
+GEO.US,D,20101102,000000,8.4974,8.5613,8.4319,8.5578,952681,0
+GEO.US,D,20101103,000000,8.5578,8.5578,8.3338,8.4476,767048,0
+GEO.US,D,20101104,000000,8.5158,8.5865,8.4292,8.4939,1494425,0
+GEO.US,D,20101105,000000,8.6145,8.7664,8.5158,8.647,2568470,0
+GEO.US,D,20101108,000000,8.5823,8.667,8.3732,8.4125,1425272,0
+GEO.US,D,20101109,000000,8.4423,8.4492,8.2141,8.2534,1156694,0
+GEO.US,D,20101110,000000,8.2719,8.3758,8.2651,8.3758,970052,0
+GEO.US,D,20101111,000000,8.3138,8.3714,8.2303,8.2848,448792,0
+GEO.US,D,20101112,000000,8.2217,8.3018,8.158,8.175,701077,0
+GEO.US,D,20101115,000000,8.2107,8.249,8.1146,8.1181,807963,0
+GEO.US,D,20101116,000000,8.0657,8.1009,7.9278,7.9808,949768,0
+GEO.US,D,20101117,000000,8.0047,8.0591,7.9096,7.9261,644623,0
+GEO.US,D,20101118,000000,7.7591,8.0204,7.7591,7.9591,3164243,0
+GEO.US,D,20101119,000000,7.9591,7.9741,7.8946,7.9046,1332088,0
+GEO.US,D,20101122,000000,7.8914,7.951,7.8914,7.9178,1996310,0
+GEO.US,D,20101123,000000,7.8624,7.9046,7.7615,7.7977,1208826,0
+GEO.US,D,20101124,000000,7.8283,7.9476,7.8283,7.9418,1938509,0
+GEO.US,D,20101126,000000,7.9046,8.0294,7.9046,7.9708,222502,0
+GEO.US,D,20101129,000000,7.9096,8.0402,7.8972,8.0104,1355870,0
+GEO.US,D,20101130,000000,7.9443,8.0047,7.8624,7.8914,1045608,0
+GEO.US,D,20101201,000000,8.0047,8.1869,7.9905,8.1597,1508130,0
+GEO.US,D,20101202,000000,8.1708,8.3216,8.1265,8.3036,665093,0
+GEO.US,D,20101203,000000,8.2456,8.3933,8.2456,8.3863,785346,0
+GEO.US,D,20101206,000000,8.368,8.4003,8.34,8.3863,786864,0
+GEO.US,D,20101207,000000,8.4423,8.5026,8.3036,8.3312,728957,0
+GEO.US,D,20101208,000000,8.368,8.465,8.2958,8.3829,1196634,0
+GEO.US,D,20101209,000000,8.4362,8.4397,8.2584,8.3103,516406,0
+GEO.US,D,20101210,000000,8.3138,8.3714,8.249,8.34,738377,0
+GEO.US,D,20101213,000000,8.3461,8.368,8.0047,8.0591,1861278,0
+GEO.US,D,20101214,000000,8.0899,8.2261,8.0377,8.158,1184244,0
+GEO.US,D,20101215,000000,8.2107,8.3312,8.1146,8.1648,820557,0
+GEO.US,D,20101216,000000,8.1648,8.3295,8.1146,8.318,828416,0
+GEO.US,D,20101217,000000,8.318,8.3417,8.2184,8.3086,1331390,0
+GEO.US,D,20101220,000000,8.3269,8.34,8.2048,8.2159,906742,0
+GEO.US,D,20101221,000000,8.2456,8.3018,7.8525,7.9996,2991593,0
+GEO.US,D,20101222,000000,7.9839,8.0475,7.9708,8.0204,966889,0
+GEO.US,D,20101223,000000,8.0237,8.0758,8.0071,8.0509,475047,0
+GEO.US,D,20101227,000000,8.0336,8.0857,8.0047,8.0657,337177,0
+GEO.US,D,20101228,000000,8.0724,8.0823,7.9939,8.0294,501289,0
+GEO.US,D,20101229,000000,8.0294,8.1265,8.0253,8.1009,510450,0
+GEO.US,D,20101230,000000,8.0823,8.1979,8.0823,8.1682,752266,0
+GEO.US,D,20101231,000000,8.14,8.175,8.069,8.0758,771995,0
+GEO.US,D,20110103,000000,8.1317,8.1503,7.9808,8.0509,1143896,0
+GEO.US,D,20110104,000000,8.0657,8.0657,7.8268,7.8501,933074,0
+GEO.US,D,20110105,000000,7.8412,7.8444,7.7519,7.7849,1517770,0
+GEO.US,D,20110106,000000,7.7736,7.8066,7.6867,7.8001,2115782,0
+GEO.US,D,20110107,000000,7.8178,7.88,7.7213,7.7977,977144,0
+GEO.US,D,20110110,000000,7.7671,7.8624,7.7358,7.8034,919317,0
+GEO.US,D,20110111,000000,7.8364,7.8444,7.7245,7.7551,991263,0
+GEO.US,D,20110112,000000,7.8268,7.9096,7.7824,7.8364,660626,0
+GEO.US,D,20110113,000000,7.8243,7.8468,7.7671,7.8034,538221,0
+GEO.US,D,20110114,000000,7.7591,7.8106,7.6521,7.6657,1184507,0
+GEO.US,D,20110118,000000,7.6585,7.6657,7.5974,7.6477,722776,0
+GEO.US,D,20110119,000000,7.6521,7.6696,7.4795,7.4835,1468731,0
+GEO.US,D,20110120,000000,7.436,7.5714,7.4204,7.5282,1576855,0
+GEO.US,D,20110121,000000,7.5778,7.618,7.4702,7.5825,1051073,0
+GEO.US,D,20110124,000000,7.5573,7.6657,7.4733,7.6327,1108414,0
+GEO.US,D,20110125,000000,7.5934,7.7358,7.5424,7.7293,840965,0
+GEO.US,D,20110126,000000,7.7551,7.9775,7.7092,7.8766,1162301,0
+GEO.US,D,20110127,000000,7.8592,7.9476,7.8525,7.87,827742,0
+GEO.US,D,20110128,000000,7.87,7.87,7.6696,7.7213,1233119,0
+GEO.US,D,20110131,000000,7.7358,7.8001,7.6117,7.7849,775237,0
+GEO.US,D,20110201,000000,7.7849,8.0657,7.7647,8.0509,1152447,0
+GEO.US,D,20110202,000000,8.0475,8.0932,7.9741,7.9996,679587,0
+GEO.US,D,20110203,000000,8.0071,8.0336,7.9261,7.9741,858666,0
+GEO.US,D,20110204,000000,7.9691,7.9905,7.9021,7.9591,1057550,0
+GEO.US,D,20110207,000000,7.9385,8.0932,7.9385,8.0591,593416,0
+GEO.US,D,20110208,000000,8.0552,8.1181,8.0128,8.1129,565136,0
+GEO.US,D,20110209,000000,8.0758,8.0857,7.9385,7.9591,1601065,0
+GEO.US,D,20110210,000000,7.931,8.0509,7.9229,7.9476,1307911,0
+GEO.US,D,20110211,000000,7.9162,8.0475,7.9162,8.0475,822178,0
+GEO.US,D,20110214,000000,8.0253,8.0758,7.9808,8.0758,396054,0
+GEO.US,D,20110215,000000,8.0552,8.0724,7.9691,7.9741,919024,0
+GEO.US,D,20110216,000000,7.9839,8.0253,7.9642,8.0237,457403,0
+GEO.US,D,20110218,000000,8.0253,8.2456,8.0047,8.2456,1548842,0
+GEO.US,D,20110222,000000,8.1682,8.1979,8.0857,8.1129,1253601,0
+GEO.US,D,20110223,000000,8.0294,8.1342,7.9808,8.079,1320520,0
+GEO.US,D,20110224,000000,8.0984,8.1214,7.9996,8.0617,1310635,0
+GEO.US,D,20110225,000000,8.0591,8.1979,8.0237,8.1979,1063060,0
+GEO.US,D,20110228,000000,8.2217,8.3312,8.2013,8.3295,1695416,0
+GEO.US,D,20110301,000000,8.3505,8.3505,8.0253,8.0591,1293432,0
+GEO.US,D,20110302,000000,8.0237,8.0657,7.8468,7.9335,1044014,0
+GEO.US,D,20110303,000000,8.0071,8.1444,7.9839,8.1444,1471340,0
+GEO.US,D,20110304,000000,8.1682,8.1682,7.9443,8.079,1031645,0
+GEO.US,D,20110307,000000,8.0932,8.1146,7.9162,7.9939,1299166,0
+GEO.US,D,20110308,000000,7.9808,8.1708,7.9162,8.0984,748746,0
+GEO.US,D,20110309,000000,8.0899,8.1291,8.0071,8.0657,475621,0
+GEO.US,D,20110310,000000,7.9642,7.9905,7.8066,7.8624,1190306,0
+GEO.US,D,20110311,000000,7.8324,7.9162,7.7945,7.8733,985625,0
+GEO.US,D,20110314,000000,7.7873,7.8733,7.7382,7.7905,682030,0
+GEO.US,D,20110315,000000,7.6045,7.7334,7.5102,7.693,1030549,0
+GEO.US,D,20110316,000000,7.6729,8.1775,7.5714,8.0128,3148560,0
+GEO.US,D,20110317,000000,8.1291,8.2303,8.0253,8.0758,1837849,0
+GEO.US,D,20110318,000000,8.1181,8.1181,7.9162,7.9617,2724282,0
+GEO.US,D,20110321,000000,7.9996,8.1009,7.8283,7.8831,1931115,0
+GEO.US,D,20110322,000000,7.8657,7.8972,7.7163,7.7519,996800,0
+GEO.US,D,20110323,000000,7.7189,7.8283,7.6212,7.7849,931684,0
+GEO.US,D,20110324,000000,7.8178,7.8733,7.7189,7.8444,1016676,0
+GEO.US,D,20110325,000000,7.8624,8.0724,7.8324,7.9872,784254,0
+GEO.US,D,20110328,000000,8.0104,8.0899,7.9418,7.9418,434123,0
+GEO.US,D,20110329,000000,7.951,8.1929,7.931,8.1597,1029991,0
+GEO.US,D,20110330,000000,8.175,8.4003,8.175,8.3758,1305896,0
+GEO.US,D,20110331,000000,8.3338,8.4099,8.3103,8.3968,757161,0
+GEO.US,D,20110401,000000,8.4362,8.6145,8.4186,8.5805,2258658,0
+GEO.US,D,20110404,000000,8.618,8.637,8.5482,8.6217,1154245,0
+GEO.US,D,20110405,000000,8.5865,8.6995,8.5865,8.6406,1189613,0
+GEO.US,D,20110406,000000,8.6624,8.7049,8.6452,8.6724,929885,0
+GEO.US,D,20110407,000000,8.667,8.7311,8.6045,8.7204,1168418,0
+GEO.US,D,20110408,000000,8.7384,8.8052,8.6406,8.7664,1821240,0
+GEO.US,D,20110411,000000,8.7547,8.8261,8.7049,8.7611,1171402,0
+GEO.US,D,20110412,000000,8.7049,8.7646,8.521,8.5245,1480093,0
+GEO.US,D,20110413,000000,8.5893,8.6072,8.4861,8.5376,818740,0
+GEO.US,D,20110414,000000,8.4617,8.5482,8.3933,8.5071,2101722,0
+GEO.US,D,20110415,000000,8.5341,8.5376,8.3758,8.4256,2084236,0
+GEO.US,D,20110418,000000,8.354,8.4825,8.2891,8.4581,1023803,0
+GEO.US,D,20110419,000000,8.4581,8.5376,8.318,8.4186,793907,0
+GEO.US,D,20110420,000000,8.5158,8.5482,8.4319,8.5402,838487,0
+GEO.US,D,20110421,000000,8.5727,8.5865,8.4397,8.5184,374099,0
+GEO.US,D,20110425,000000,8.5184,8.577,8.4492,8.5071,415189,0
+GEO.US,D,20110426,000000,8.5054,8.61,8.4861,8.61,720502,0
+GEO.US,D,20110427,000000,8.5972,8.6587,8.5578,8.647,560751,0
+GEO.US,D,20110428,000000,8.637,8.6958,8.5805,8.686,642247,0
+GEO.US,D,20110429,000000,8.7049,8.7511,8.6724,8.7384,591064,0
+GEO.US,D,20110502,000000,8.7709,8.7801,8.5438,8.5805,1083707,0
+GEO.US,D,20110503,000000,8.5115,8.6724,8.424,8.5648,781538,0
+GEO.US,D,20110504,000000,8.6335,8.7031,8.416,8.5893,1783309,0
+GEO.US,D,20110505,000000,8.521,8.5341,8.2695,8.3295,1943027,0
+GEO.US,D,20110506,000000,8.3863,8.4861,8.1342,8.1979,1420657,0
+GEO.US,D,20110509,000000,8.1801,8.3312,8.1546,8.318,810532,0
+GEO.US,D,20110510,000000,8.354,8.4781,8.3295,8.4537,606318,0
+GEO.US,D,20110511,000000,8.4397,8.4738,8.3391,8.424,791079,0
+GEO.US,D,20110512,000000,8.4003,8.5525,8.3417,8.5525,756329,0
+GEO.US,D,20110513,000000,8.4888,8.5438,8.2788,8.3295,642279,0
+GEO.US,D,20110516,000000,8.3018,8.3018,7.8501,7.9708,3323956,0
+GEO.US,D,20110517,000000,8.1044,8.2695,7.9691,8.1044,2077093,0
+GEO.US,D,20110518,000000,8.1129,8.3758,8.0984,8.3391,1793164,0
+GEO.US,D,20110519,000000,8.3908,8.3908,8.1869,8.2719,1163355,0
+GEO.US,D,20110520,000000,8.2159,8.2651,8.14,8.158,1014063,0
+GEO.US,D,20110523,000000,7.9939,8.0932,7.9839,8.0509,1117341,0
+GEO.US,D,20110524,000000,8.0657,8.1342,8.0237,8.0899,1461939,0
+GEO.US,D,20110525,000000,8.0899,8.2184,8.0435,8.1979,1126538,0
+GEO.US,D,20110526,000000,8.1682,8.175,8.0617,8.1146,961621,0
+GEO.US,D,20110527,000000,8.1546,8.2261,8.1094,8.1146,477761,0
+GEO.US,D,20110531,000000,8.1979,8.2813,7.9981,8.0526,3606065,0
+GEO.US,D,20110601,000000,8.0509,8.0617,7.7647,7.7736,2157640,0
+GEO.US,D,20110602,000000,7.7711,7.8766,7.7358,7.8066,1293770,0
+GEO.US,D,20110603,000000,7.6793,7.7849,7.6657,7.7245,2124618,0
+GEO.US,D,20110606,000000,7.7052,7.7382,7.6632,7.6988,1365556,0
+GEO.US,D,20110607,000000,7.7413,7.7413,7.6273,7.6305,807751,0
+GEO.US,D,20110608,000000,7.5974,7.693,7.5825,7.6585,1332603,0
+GEO.US,D,20110609,000000,7.6729,7.693,7.6327,7.6585,746055,0
+GEO.US,D,20110610,000000,7.6117,7.6437,7.5196,7.5896,1102722,0
+GEO.US,D,20110613,000000,7.6234,7.6793,7.5825,7.5879,854643,0
+GEO.US,D,20110614,000000,7.6657,7.7849,7.6521,7.7615,1028487,0
+GEO.US,D,20110615,000000,7.6521,7.7873,7.3466,7.4296,3662327,0
+GEO.US,D,20110616,000000,7.4319,7.5825,7.4319,7.4795,1362432,0
+GEO.US,D,20110617,000000,7.5321,7.5714,7.4319,7.4397,1218126,0
+GEO.US,D,20110620,000000,7.4296,7.5133,7.3758,7.4702,1063361,0
+GEO.US,D,20110621,000000,7.5219,7.562,7.4504,7.5,1412215,0
+GEO.US,D,20110622,000000,7.4474,7.5659,7.4012,7.4764,1290921,0
+GEO.US,D,20110623,000000,7.3941,7.5031,7.3758,7.4733,1059155,0
+GEO.US,D,20110624,000000,7.467,7.5746,7.3611,7.4328,2579592,0
+GEO.US,D,20110627,000000,7.4204,7.5133,7.3396,7.4173,1033846,0
+GEO.US,D,20110628,000000,7.4542,7.467,7.4173,7.4504,1328951,0
+GEO.US,D,20110629,000000,7.4835,7.5062,7.4012,7.4319,972681,0
+GEO.US,D,20110630,000000,7.4702,7.5527,7.4702,7.5424,1908175,0
+GEO.US,D,20110701,000000,7.5487,7.7019,7.5362,7.6632,2682904,0
+GEO.US,D,20110705,000000,7.6632,7.7189,7.6139,7.7131,1060114,0
+GEO.US,D,20110706,000000,7.7131,7.8178,7.6793,7.8066,1420288,0
+GEO.US,D,20110707,000000,7.8657,7.951,7.8501,7.8831,1540664,0
+GEO.US,D,20110708,000000,7.7849,7.7873,7.6657,7.7293,1037245,0
+GEO.US,D,20110711,000000,7.5424,7.6045,7.3888,7.4251,1647055,0
+GEO.US,D,20110712,000000,7.3971,7.4296,7.2975,7.3059,1803524,0
+GEO.US,D,20110713,000000,7.3466,7.3788,7.2939,7.3541,1225250,0
+GEO.US,D,20110714,000000,7.4111,7.436,7.1881,7.2274,1832885,0
+GEO.US,D,20110715,000000,7.2825,7.2894,7.1881,7.2773,1653867,0
+GEO.US,D,20110718,000000,7.2447,7.2597,7.1253,7.1851,1306845,0
+GEO.US,D,20110719,000000,7.2093,7.2447,7.1105,7.1911,1503942,0
+GEO.US,D,20110720,000000,7.1911,7.1911,7.0778,7.0897,1593872,0
+GEO.US,D,20110721,000000,7.1297,7.1789,7.0793,7.123,1718351,0
+GEO.US,D,20110722,000000,7.123,7.1253,6.93,7.031,2394628,0
+GEO.US,D,20110725,000000,6.9599,7.0674,6.9518,7.0382,1472553,0
+GEO.US,D,20110726,000000,7.0411,7.1075,7.0111,7.0207,973369,0
+GEO.US,D,20110727,000000,6.9788,6.9982,6.8442,6.8543,1045169,0
+GEO.US,D,20110728,000000,6.8705,6.9221,6.811,6.8181,799489,0
+GEO.US,D,20110729,000000,6.7458,6.8677,6.7458,6.811,1630143,0
+GEO.US,D,20110801,000000,6.8868,6.8941,6.729,6.811,1466116,0
+GEO.US,D,20110802,000000,6.7961,6.8705,6.6963,6.6963,2064671,0
+GEO.US,D,20110803,000000,6.7395,6.7884,6.3532,6.4939,2140330,0
+GEO.US,D,20110804,000000,6.4196,6.5335,6.3346,6.3758,3255464,0
+GEO.US,D,20110805,000000,6.4278,6.4386,6.1408,6.2611,2227827,0
+GEO.US,D,20110808,000000,6.0386,6.3636,5.9734,6.0229,4445118,0
+GEO.US,D,20110809,000000,6.1313,6.3885,5.9671,6.3866,4767609,0
+GEO.US,D,20110810,000000,6.1899,6.3996,6.1078,6.1146,3976479,0
+GEO.US,D,20110811,000000,6.1705,6.5594,6.1268,6.4743,2590725,0
+GEO.US,D,20110812,000000,6.5402,6.5731,6.3724,6.4547,2519506,0
+GEO.US,D,20110815,000000,6.465,6.6755,6.465,6.6755,1252372,0
+GEO.US,D,20110816,000000,6.5882,6.7755,6.5335,6.7137,2620293,0
+GEO.US,D,20110817,000000,6.7492,6.8083,6.6351,6.6908,1403103,0
+GEO.US,D,20110818,000000,6.5007,6.5499,6.2353,6.298,2610320,0
+GEO.US,D,20110819,000000,6.1728,6.4615,6.1673,6.3496,2246439,0
+GEO.US,D,20110822,000000,6.4967,6.5798,6.4051,6.4413,1949713,0
+GEO.US,D,20110823,000000,6.4777,6.7755,6.4683,6.7755,2263912,0
+GEO.US,D,20110824,000000,6.7492,6.9329,6.7103,6.8705,1926366,0
+GEO.US,D,20110825,000000,6.9445,6.9817,6.7367,6.8283,2242444,0
+GEO.US,D,20110826,000000,6.7925,6.946,6.6317,6.9221,1066558,0
+GEO.US,D,20110829,000000,6.9982,7.1297,6.9649,7.1193,1596670,0
+GEO.US,D,20110830,000000,7.0742,7.1683,7.031,7.0742,2148629,0
+GEO.US,D,20110831,000000,7.1105,7.1743,6.946,7.031,2073084,0
+GEO.US,D,20110901,000000,7.0644,7.2734,6.8805,6.9518,2542134,0
+GEO.US,D,20110902,000000,6.8677,6.9852,6.729,6.8045,1408262,0
+GEO.US,D,20110906,000000,6.5882,6.7655,6.5499,6.6837,2501470,0
+GEO.US,D,20110907,000000,6.7784,6.8868,6.7601,6.7784,2617332,0
+GEO.US,D,20110908,000000,6.743,6.782,6.5991,6.6351,2003546,0
+GEO.US,D,20110909,000000,6.5922,6.6775,6.5167,6.5656,3007101,0
+GEO.US,D,20110912,000000,6.4711,6.6156,6.4683,6.5854,2155585,0
+GEO.US,D,20110913,000000,6.6407,6.7262,6.5991,6.6928,1683140,0
+GEO.US,D,20110914,000000,6.7262,6.8024,6.5798,6.7103,2317978,0
+GEO.US,D,20110915,000000,6.7692,6.7714,6.5854,6.6963,1330420,0
+GEO.US,D,20110916,000000,6.7367,6.782,6.6059,6.6317,1645160,0
+GEO.US,D,20110919,000000,6.5422,6.5922,6.4311,6.5499,1533891,0
+GEO.US,D,20110920,000000,6.5731,6.7041,6.4967,6.5074,1027693,0
+GEO.US,D,20110921,000000,6.4967,6.5007,6.1498,6.1566,1452785,0
+GEO.US,D,20110922,000000,5.9637,6.2876,5.9603,6.1795,2399825,0
+GEO.US,D,20110923,000000,6.1899,6.3209,6.1603,6.2425,1177220,0
+GEO.US,D,20110926,000000,6.2785,6.4224,6.1634,6.4051,1168324,0
+GEO.US,D,20110927,000000,6.6385,6.7236,6.4846,6.5368,2162382,0
+GEO.US,D,20110928,000000,6.5368,6.5922,6.2122,6.216,1881962,0
+GEO.US,D,20110929,000000,6.3435,6.3532,6.1705,6.3009,1793933,0
+GEO.US,D,20110930,000000,6.2224,6.3109,6.0004,6.0788,4038694,0
+GEO.US,D,20111003,000000,6.0711,6.1536,5.7474,5.8025,4348711,0
+GEO.US,D,20111004,000000,5.7445,5.9603,5.7248,5.9408,3886390,0
+GEO.US,D,20111005,000000,5.9702,6.0262,5.8819,5.9305,3537461,0
+GEO.US,D,20111006,000000,5.9212,6.1116,5.9148,6.1078,1855455,0
+GEO.US,D,20111007,000000,6.1176,6.1795,5.9467,5.9535,1925017,0
+GEO.US,D,20111010,000000,6.049,6.0621,5.9238,5.9833,2187098,0
+GEO.US,D,20111011,000000,5.9504,6.0328,5.9117,5.9467,2075259,0
+GEO.US,D,20111012,000000,6.0097,6.0788,5.9467,5.9535,1802934,0
+GEO.US,D,20111013,000000,5.9408,6.0187,5.9148,5.9467,2323582,0
+GEO.US,D,20111014,000000,6.0026,6.1146,5.9796,6.0823,2158646,0
+GEO.US,D,20111017,000000,6.0293,6.0417,5.8951,5.9179,1637139,0
+GEO.US,D,20111018,000000,5.9179,6.0516,5.859,6.0097,2465545,0
+GEO.US,D,20111019,000000,6.0129,6.0516,5.9212,5.944,1189201,0
+GEO.US,D,20111020,000000,5.9117,6.0328,5.8751,5.9868,1204909,0
+GEO.US,D,20111021,000000,6.0621,6.0752,5.9305,6.0161,1242830,0
+GEO.US,D,20111024,000000,6.0097,6.0944,5.885,6.0752,2039095,0
+GEO.US,D,20111025,000000,6.0293,6.0293,5.8615,5.8615,1703934,0
+GEO.US,D,20111026,000000,5.9504,6.0187,5.8067,5.9734,1408148,0
+GEO.US,D,20111027,000000,6.1078,6.2687,6.0752,6.2193,2370016,0
+GEO.US,D,20111028,000000,6.2086,6.3233,6.1673,6.1759,2081213,0
+GEO.US,D,20111031,000000,6.0823,6.1011,5.9702,5.9702,1537726,0
+GEO.US,D,20111101,000000,5.7541,5.8387,5.6492,5.7051,3781202,0
+GEO.US,D,20111102,000000,5.7865,5.8951,5.6663,5.7369,3181665,0
+GEO.US,D,20111103,000000,5.7635,5.8909,5.6127,5.8615,2135866,0
+GEO.US,D,20111104,000000,5.8156,5.823,5.7574,5.8156,1143736,0
+GEO.US,D,20111107,000000,5.7964,5.7964,5.578,5.6982,2314226,0
+GEO.US,D,20111108,000000,5.7215,5.8156,5.6556,5.7797,1819909,0
+GEO.US,D,20111109,000000,5.6296,5.6911,5.5354,5.5469,2041866,0
+GEO.US,D,20111110,000000,5.6857,5.7599,5.5379,5.7335,2682606,0
+GEO.US,D,20111111,000000,5.777,5.777,5.6793,5.7051,1622791,0
+GEO.US,D,20111114,000000,5.6592,5.7215,5.6033,5.62,1271496,0
+GEO.US,D,20111115,000000,5.6127,5.7369,5.5637,5.6982,1129900,0
+GEO.US,D,20111116,000000,5.6716,5.7574,5.62,5.668,1482516,0
+GEO.US,D,20111117,000000,5.6627,5.6627,5.5317,5.5637,2270455,0
+GEO.US,D,20111118,000000,5.5669,5.6663,5.5354,5.6235,1002922,0
+GEO.US,D,20111121,000000,5.512,5.5437,5.371,5.4233,1770817,0
+GEO.US,D,20111122,000000,5.4201,5.5379,5.3939,5.4943,1716272,0
+GEO.US,D,20111123,000000,5.4399,5.5317,5.3939,5.4233,2328144,0
+GEO.US,D,20111125,000000,5.4201,5.5866,5.3971,5.456,1567721,0
+GEO.US,D,20111128,000000,5.5973,5.6326,5.5208,5.578,2254755,0
+GEO.US,D,20111129,000000,5.5938,5.6793,5.5669,5.6162,1686247,0
+GEO.US,D,20111130,000000,5.7742,5.8423,5.7673,5.7964,2865186,0
+GEO.US,D,20111201,000000,5.777,5.9341,5.7513,5.8126,2551547,0
+GEO.US,D,20111202,000000,5.8788,6.0026,5.8716,5.9467,2095392,0
+GEO.US,D,20111205,000000,6.0097,6.0417,5.885,5.9273,1872850,0
+GEO.US,D,20111206,000000,5.9041,5.976,5.9041,5.9341,1128137,0
+GEO.US,D,20111207,000000,5.885,5.9504,5.7964,5.885,1539606,0
+GEO.US,D,20111208,000000,5.823,5.8423,5.7282,5.7369,1715053,0
+GEO.US,D,20111209,000000,5.7411,5.8325,5.6982,5.79,1945914,0
+GEO.US,D,20111212,000000,5.7445,5.7513,5.682,5.7144,1250164,0
+GEO.US,D,20111213,000000,5.6296,5.8301,5.5583,5.6262,3152168,0
+GEO.US,D,20111214,000000,5.5899,5.6033,5.4889,5.5669,2673825,0
+GEO.US,D,20111215,000000,5.6296,5.6525,5.5151,5.5515,2286329,0
+GEO.US,D,20111216,000000,5.5669,5.6492,5.4862,5.5354,2766099,0
+GEO.US,D,20111219,000000,5.578,5.6326,5.4175,5.4399,1715186,0
+GEO.US,D,20111220,000000,5.5437,5.6004,5.5317,5.5669,1572977,0
+GEO.US,D,20111221,000000,5.5609,5.6004,5.5208,5.5866,1189546,0
+GEO.US,D,20111222,000000,5.5938,5.6525,5.5541,5.5637,1419351,0
+GEO.US,D,20111223,000000,5.5973,5.6235,5.4943,5.5177,1609568,0
+GEO.US,D,20111227,000000,5.5151,5.5669,5.4943,5.4985,1889595,0
+GEO.US,D,20111228,000000,5.5087,5.5379,5.4097,5.4139,969061,0
+GEO.US,D,20111229,000000,5.4264,5.5247,5.4233,5.4862,778070,0
+GEO.US,D,20111230,000000,5.469,5.5151,5.4529,5.4862,712343,0
+GEO.US,D,20120103,000000,5.5866,5.6127,5.469,5.5437,1462708,0
+GEO.US,D,20120104,000000,5.5087,5.6033,5.4889,5.5704,1529920,0
+GEO.US,D,20120105,000000,5.5317,5.5899,5.4985,5.5637,1824113,0
+GEO.US,D,20120106,000000,5.5637,5.6757,5.5469,5.6394,1079363,0
+GEO.US,D,20120109,000000,5.6525,5.6911,5.6127,5.6757,1549588,0
+GEO.US,D,20120110,000000,5.7176,5.8325,5.7176,5.8301,1309502,0
+GEO.US,D,20120111,000000,5.7964,5.8263,5.6716,5.7369,1402087,0
+GEO.US,D,20120112,000000,5.7574,5.777,5.6433,5.7708,943985,0
+GEO.US,D,20120113,000000,5.7113,5.7574,5.6461,5.702,1013383,0
+GEO.US,D,20120117,000000,5.7411,5.7865,5.6061,5.6461,1717525,0
+GEO.US,D,20120118,000000,5.6556,5.6982,5.5515,5.6757,2312883,0
+GEO.US,D,20120119,000000,5.6857,5.7964,5.6525,5.7051,974960,0
+GEO.US,D,20120120,000000,5.7051,5.7051,5.5973,5.6394,2841464,0
+GEO.US,D,20120123,000000,5.6296,5.6556,5.4233,5.578,3026332,0
+GEO.US,D,20120124,000000,5.5637,5.6358,5.5354,5.5637,2500595,0
+GEO.US,D,20120125,000000,5.5669,5.6556,5.4943,5.6235,1661423,0
+GEO.US,D,20120126,000000,5.6358,5.7828,5.6033,5.7828,1644877,0
+GEO.US,D,20120127,000000,5.7828,5.8482,5.7635,5.8126,1635090,0
+GEO.US,D,20120130,000000,5.777,5.7828,5.6952,5.7673,1261649,0
+GEO.US,D,20120131,000000,5.7964,5.8456,5.7541,5.7574,1692418,0
+GEO.US,D,20120201,000000,5.7996,6.0262,5.7865,6.0004,3097223,0
+GEO.US,D,20120202,000000,5.976,6.0097,5.9504,5.9903,1863796,0
+GEO.US,D,20120203,000000,6.0354,6.1078,6.0004,6.0417,1305889,0
+GEO.US,D,20120206,000000,6.0057,6.0981,5.9962,6.0457,748801,0
+GEO.US,D,20120207,000000,6.0229,6.1078,5.9734,6.0678,815902,0
+GEO.US,D,20120208,000000,6.0823,6.1566,6.0621,6.1237,1379011,0
+GEO.US,D,20120209,000000,6.1795,6.2381,6.1237,6.1728,1669228,0
+GEO.US,D,20120210,000000,6.1176,6.1536,6.0552,6.1237,1438186,0
+GEO.US,D,20120213,000000,6.1705,6.255,6.0908,6.2024,1731611,0
+GEO.US,D,20120214,000000,6.1705,6.1705,6.0788,6.1237,1233199,0
+GEO.US,D,20120215,000000,6.0652,6.0788,5.7369,5.8067,5223462,0
+GEO.US,D,20120216,000000,5.8025,5.8751,5.79,5.8615,3866673,0
+GEO.US,D,20120217,000000,5.8557,5.9179,5.8557,5.8951,3322237,0
+GEO.US,D,20120221,000000,5.8102,5.9603,5.7311,5.7445,2628147,0
+GEO.US,D,20120222,000000,5.6952,5.7311,5.5669,5.6525,3067444,0
+GEO.US,D,20120223,000000,5.6433,5.6857,5.6162,5.6627,1342610,0
+GEO.US,D,20120224,000000,5.6592,5.6888,5.6162,5.6592,860670,0
+GEO.US,D,20120227,000000,5.6127,5.7248,5.6127,5.7051,2191767,0
+GEO.US,D,20120228,000000,5.6982,5.7635,5.6525,5.7282,1582380,0
+GEO.US,D,20120229,000000,5.7474,5.8387,5.7282,5.7673,2511841,0
+GEO.US,D,20120301,000000,5.7828,5.9383,5.7176,5.9018,2834797,0
+GEO.US,D,20120302,000000,5.9117,5.9148,5.7599,5.7673,2346753,0
+GEO.US,D,20120305,000000,5.7411,5.7474,5.6757,5.7113,785940,0
+GEO.US,D,20120306,000000,5.6663,5.6757,5.5637,5.5704,1308439,0
+GEO.US,D,20120307,000000,5.6162,5.6326,5.5354,5.5899,846023,0
+GEO.US,D,20120308,000000,5.6162,5.6592,5.5541,5.6127,860701,0
+GEO.US,D,20120309,000000,5.6033,5.7445,5.5637,5.7248,971522,0
+GEO.US,D,20120312,000000,5.7144,5.7742,5.702,5.7513,818048,0
+GEO.US,D,20120313,000000,5.7635,5.8102,5.7144,5.8102,1302333,0
+GEO.US,D,20120314,000000,5.7964,5.8126,5.7311,5.7828,743399,0
+GEO.US,D,20120315,000000,5.777,5.8951,5.7113,5.8951,1878034,0
+GEO.US,D,20120316,000000,5.9018,6.0057,5.8652,5.9305,2276886,0
+GEO.US,D,20120319,000000,5.9041,5.9833,5.8909,5.9179,865405,0
+GEO.US,D,20120320,000000,5.8909,5.8951,5.7996,5.8387,679880,0
+GEO.US,D,20120321,000000,5.8325,5.8482,5.7865,5.7996,470189,0
+GEO.US,D,20120322,000000,5.7541,5.9566,5.7335,5.9535,3900453,0
+GEO.US,D,20120323,000000,5.9504,6.1993,5.9383,6.1603,3320107,0
+GEO.US,D,20120326,000000,6.1952,6.3398,6.1444,6.2193,3537986,0
+GEO.US,D,20120327,000000,6.2353,6.2353,6.1146,6.1176,1872433,0
+GEO.US,D,20120328,000000,6.1176,6.1237,6.0552,6.1176,1202496,0
+GEO.US,D,20120329,000000,6.085,6.2258,6.085,6.2086,1336885,0
+GEO.US,D,20120330,000000,6.2588,6.2785,6.216,6.2258,2729601,0
+GEO.US,D,20120402,000000,6.2086,6.2785,6.1993,6.2425,2058002,0
+GEO.US,D,20120403,000000,6.2224,6.2452,6.2061,6.2285,1300116,0
+GEO.US,D,20120404,000000,6.1634,6.2483,6.1472,6.2353,1482218,0
+GEO.US,D,20120405,000000,6.2193,6.4196,6.2024,6.3465,2107886,0
+GEO.US,D,20120409,000000,6.2061,6.3009,6.2061,6.2913,2976581,0
+GEO.US,D,20120410,000000,6.3304,6.4224,6.216,6.3866,4038575,0
+GEO.US,D,20120411,000000,6.4311,6.5237,6.4051,6.4743,2521161,0
+GEO.US,D,20120412,000000,6.4939,6.6351,6.4386,6.6317,3165761,0
+GEO.US,D,20120413,000000,6.6025,6.6182,6.5046,6.5499,1271069,0
+GEO.US,D,20120416,000000,6.5499,6.6511,6.5278,6.6156,1212494,0
+GEO.US,D,20120417,000000,6.6477,6.9366,6.6434,6.8478,3553335,0
+GEO.US,D,20120418,000000,6.8283,6.8478,6.7137,6.8345,1592613,0
+GEO.US,D,20120419,000000,6.8414,6.8734,6.7367,6.7755,726683,0
+GEO.US,D,20120420,000000,6.8414,7.0253,6.8146,6.8245,2802303,0
+GEO.US,D,20120423,000000,6.7326,6.7528,6.626,6.743,2120004,0
+GEO.US,D,20120424,000000,6.7236,6.8283,6.5827,6.6908,2373374,0
+GEO.US,D,20120425,000000,6.7565,6.8245,6.7367,6.7692,1021405,0
+GEO.US,D,20120426,000000,6.7458,6.8414,6.7103,6.7925,1094425,0
+GEO.US,D,20120427,000000,6.7996,6.8805,6.7714,6.8442,1268382,0
+GEO.US,D,20120430,000000,6.8414,6.8677,6.7636,6.782,1313112,0
+GEO.US,D,20120501,000000,6.782,6.8805,6.7755,6.7784,2204048,0
+GEO.US,D,20120502,000000,6.7367,6.8245,6.7076,6.782,814558,0
+GEO.US,D,20120503,000000,6.9599,7.2047,6.729,6.831,3382349,0
+GEO.US,D,20120504,000000,6.831,6.831,6.681,6.7236,2088792,0
+GEO.US,D,20120507,000000,6.681,7.3758,6.5854,7.2506,4105568,0
+GEO.US,D,20120508,000000,7.2342,7.5031,7.2093,7.4889,2379416,0
+GEO.US,D,20120509,000000,7.4397,7.4764,7.3357,7.372,1405947,0
+GEO.US,D,20120510,000000,7.3941,7.4035,7.2536,7.365,1447198,0
+GEO.US,D,20120511,000000,7.2894,7.4035,7.2665,7.4012,1591851,0
+GEO.US,D,20120514,000000,7.3466,7.4251,7.2734,7.2734,926529,0
+GEO.US,D,20120515,000000,7.2636,7.4035,7.2636,7.3489,863338,0
+GEO.US,D,20120516,000000,7.3566,7.4397,7.2364,7.2506,2679436,0
+GEO.US,D,20120517,000000,7.2506,7.2734,7.1253,7.1355,911428,0
+GEO.US,D,20120518,000000,7.1156,7.2536,7.0859,7.1453,1229700,0
+GEO.US,D,20120521,000000,7.1911,7.2894,7.1594,7.2447,1229019,0
+GEO.US,D,20120522,000000,7.2364,7.3357,7.1789,7.2235,1088798,0
+GEO.US,D,20120523,000000,7.1623,7.3006,7.1135,7.2894,1596070,0
+GEO.US,D,20120524,000000,7.3006,7.3006,7.0352,7.1743,704533,0
+GEO.US,D,20120525,000000,7.1851,7.2636,7.1393,7.1986,904428,0
+GEO.US,D,20120529,000000,7.2567,7.3305,7.1986,7.3044,1380510,0
+GEO.US,D,20120530,000000,7.2364,7.2825,7.1527,7.2364,1935552,0
+GEO.US,D,20120531,000000,7.2477,7.2536,7.0964,7.1253,1384220,0
+GEO.US,D,20120601,000000,7.0207,7.0711,6.9329,6.9817,1598095,0
+GEO.US,D,20120604,000000,6.9962,7.0614,6.9518,6.9982,985411,0
+GEO.US,D,20120605,000000,6.9554,6.9852,6.8245,6.8705,2297315,0
+GEO.US,D,20120606,000000,6.93,7.1105,6.93,7.0897,1810146,0
+GEO.US,D,20120607,000000,7.1789,7.2811,7.0462,7.0571,1474993,0
+GEO.US,D,20120608,000000,7.0411,7.1031,7.004,7.0964,1272823,0
+GEO.US,D,20120611,000000,7.1424,7.2145,6.9649,6.9723,1195563,0
+GEO.US,D,20120612,000000,7.0111,7.0411,6.9069,6.9411,1380640,0
+GEO.US,D,20120613,000000,6.9482,7.031,6.8841,6.9193,1132305,0
+GEO.US,D,20120614,000000,6.9411,7.1355,6.93,7.0859,1093094,0
+GEO.US,D,20120615,000000,7.0859,7.1424,7.0433,7.0644,1535187,0
+GEO.US,D,20120618,000000,7.0005,7.0462,6.9366,6.9764,1540872,0
+GEO.US,D,20120619,000000,7.0207,7.0859,6.9599,7.0352,1786340,0
+GEO.US,D,20120620,000000,7.0207,7.0644,6.9852,7.0433,978679,0
+GEO.US,D,20120621,000000,7.0462,7.0964,7.0111,7.0711,1105338,0
+GEO.US,D,20120622,000000,7.0778,7.1135,6.8912,6.9169,2184820,0
+GEO.US,D,20120625,000000,6.86,6.9599,6.8414,6.9366,895608,0
+GEO.US,D,20120626,000000,6.9554,7.1714,6.946,7.1565,1256483,0
+GEO.US,D,20120627,000000,7.1565,7.2811,7.1565,7.2811,748558,0
+GEO.US,D,20120628,000000,7.2302,7.3333,7.1986,7.3265,842428,0
+GEO.US,D,20120629,000000,7.4397,7.4733,7.369,7.4397,1307733,0
+GEO.US,D,20120702,000000,7.4328,7.4597,7.3396,7.436,2112660,0
+GEO.US,D,20120703,000000,7.4251,7.6535,7.3758,7.6437,1762514,0
+GEO.US,D,20120705,000000,7.6585,7.7519,7.6139,7.7245,864298,0
+GEO.US,D,20120706,000000,7.6399,7.7647,7.6327,7.6729,1147745,0
+GEO.US,D,20120709,000000,7.6962,7.6962,7.5714,7.6013,1402580,0
+GEO.US,D,20120710,000000,7.6521,7.6793,7.5164,7.5684,819949,0
+GEO.US,D,20120711,000000,7.5714,7.6962,7.5456,7.6327,1199913,0
+GEO.US,D,20120712,000000,7.5778,7.693,7.5133,7.5659,1020995,0
+GEO.US,D,20120713,000000,7.5714,7.7189,7.5714,7.6013,987174,0
+GEO.US,D,20120716,000000,7.5778,7.6092,7.5164,7.5974,731326,0
+GEO.US,D,20120717,000000,7.6117,7.6962,7.5714,7.6535,595178,0
+GEO.US,D,20120718,000000,7.6559,7.7052,7.5659,7.5974,682217,0
+GEO.US,D,20120719,000000,7.618,7.6305,7.5487,7.5684,677507,0
+GEO.US,D,20120720,000000,7.5321,7.5573,7.4628,7.4702,613155,0
+GEO.US,D,20120723,000000,7.3788,7.3819,7.3059,7.3305,451753,0
+GEO.US,D,20120724,000000,7.3489,7.3758,7.2047,7.3044,642915,0
+GEO.US,D,20120725,000000,7.3489,7.3843,7.2364,7.3611,525618,0
+GEO.US,D,20120726,000000,7.4474,7.5393,7.3971,7.5362,1188456,0
+GEO.US,D,20120727,000000,7.5321,7.7131,7.4597,7.6521,1087079,0
+GEO.US,D,20120730,000000,7.6399,7.7019,7.5219,7.5825,462073,0
+GEO.US,D,20120731,000000,7.5527,7.6212,7.5062,7.5714,414064,0
+GEO.US,D,20120801,000000,7.618,7.6729,7.5896,7.6013,1279256,0
+GEO.US,D,20120802,000000,7.5424,7.5487,7.3888,7.5,1184440,0
+GEO.US,D,20120803,000000,7.6139,7.7052,7.5424,7.6535,738300,0
+GEO.US,D,20120806,000000,7.6729,7.7671,7.6477,7.7334,961619,0
+GEO.US,D,20120807,000000,7.7671,7.8657,7.6988,7.8559,1715080,0
+GEO.US,D,20120808,000000,7.9418,8.2534,7.7245,8.0984,3527966,0
+GEO.US,D,20120809,000000,8.1317,8.2456,8.0899,8.2439,2400163,0
+GEO.US,D,20120810,000000,8.2558,8.3269,8.2159,8.3269,1130315,0
+GEO.US,D,20120813,000000,8.2848,8.3968,8.2534,8.3758,1118721,0
+GEO.US,D,20120814,000000,8.424,8.465,8.3933,8.4292,1190059,0
+GEO.US,D,20120815,000000,8.4039,8.4825,8.4039,8.4423,638098,0
+GEO.US,D,20120816,000000,8.4256,8.4581,8.3803,8.3829,982566,0
+GEO.US,D,20120817,000000,8.4589,8.5315,8.3968,8.4546,846004,0
+GEO.US,D,20120820,000000,8.4589,8.5289,8.424,8.5026,936156,0
+GEO.US,D,20120821,000000,8.542,8.5508,8.3496,8.3803,1225038,0
+GEO.US,D,20120822,000000,8.3863,8.4703,8.3496,8.424,904372,0
+GEO.US,D,20120823,000000,8.4301,8.4703,8.4003,8.4546,1009880,0
+GEO.US,D,20120824,000000,8.4362,8.6614,8.4327,8.6226,1699479,0
+GEO.US,D,20120827,000000,8.6687,8.7836,8.6353,8.7465,924646,0
+GEO.US,D,20120828,000000,8.7429,8.8189,8.6976,8.7068,1210147,0
+GEO.US,D,20120829,000000,8.7275,8.7709,8.6976,8.7022,585562,0
+GEO.US,D,20120830,000000,8.694,8.7204,8.6163,8.6534,629961,0
+GEO.US,D,20120831,000000,8.6805,8.7104,8.6326,8.6833,836208,0
+GEO.US,D,20120904,000000,8.6976,8.883,8.6651,8.8687,1207692,0
+GEO.US,D,20120905,000000,8.885,8.9166,8.8388,8.8786,968290,0
+GEO.US,D,20120906,000000,8.9049,9.0271,8.8867,9.0215,2257761,0
+GEO.US,D,20120907,000000,9.0516,9.1477,8.9669,9.143,982046,0
+GEO.US,D,20120910,000000,9.079,9.2487,8.9744,9.1835,1462774,0
+GEO.US,D,20120911,000000,9.1656,9.2183,9.0582,9.1035,1231636,0
+GEO.US,D,20120912,000000,9.1477,9.1788,9.0658,9.1035,767634,0
+GEO.US,D,20120913,000000,9.1496,9.2371,9.1327,9.1534,1322045,0
+GEO.US,D,20120914,000000,9.2146,9.2487,9.1694,9.1911,1271491,0
+GEO.US,D,20120917,000000,9.175,9.2249,9.1241,9.2023,1292162,0
+GEO.US,D,20120918,000000,9.1694,9.2089,9.1534,9.1873,954475,0
+GEO.US,D,20120919,000000,9.1873,9.2089,9.175,9.1948,1017030,0
+GEO.US,D,20120920,000000,9.1948,9.2023,9.159,9.1835,1558818,0
+GEO.US,D,20120921,000000,9.2109,9.2221,9.1073,9.1081,2462647,0
+GEO.US,D,20120924,000000,9.094,9.3051,9.094,9.2249,1290360,0
+GEO.US,D,20120925,000000,9.2439,9.2672,9.1327,9.1392,1965789,0
+GEO.US,D,20120926,000000,9.1119,9.2089,9.0403,9.094,797776,0
+GEO.US,D,20120927,000000,9.1392,9.2221,9.1241,9.1948,1095121,0
+GEO.US,D,20120928,000000,9.1572,9.1788,9.094,9.1327,1483366,0
+GEO.US,D,20121001,000000,9.1712,9.2876,9.1289,9.2146,2595093,0
+GEO.US,D,20121002,000000,9.2604,9.273,9.2146,9.2371,1008235,0
+GEO.US,D,20121003,000000,9.241,9.2585,9.1694,9.1835,900412,0
+GEO.US,D,20121004,000000,9.1835,9.2604,9.1835,9.2221,979175,0
+GEO.US,D,20121005,000000,9.2652,9.2759,9.2061,9.2183,845373,0
+GEO.US,D,20121008,000000,9.2061,9.2827,9.143,9.2089,993844,0
+GEO.US,D,20121009,000000,9.2183,9.2759,9.159,9.1788,920158,0
+GEO.US,D,20121010,000000,9.1929,9.2798,9.1911,9.2487,816210,0
+GEO.US,D,20121011,000000,9.2876,9.4187,9.2264,9.3672,1478728,0
+GEO.US,D,20121012,000000,9.3886,9.4216,9.2876,9.2905,576448,0
+GEO.US,D,20121015,000000,9.2905,9.3701,9.2089,9.2371,1165231,0
+GEO.US,D,20121016,000000,9.2856,9.3614,9.2555,9.3002,679405,0
+GEO.US,D,20121017,000000,9.3216,9.4459,9.308,9.3925,683123,0
+GEO.US,D,20121018,000000,9.3614,9.4459,9.3284,9.3342,812197,0
+GEO.US,D,20121019,000000,9.2827,9.3672,9.1477,9.1967,1234719,0
+GEO.US,D,20121022,000000,9.1835,9.2973,9.0808,9.1694,695239,0
+GEO.US,D,20121023,000000,9.1119,9.1534,8.9942,9.1477,800524,0
+GEO.US,D,20121024,000000,9.1477,9.1967,9.0969,9.1167,700912,0
+GEO.US,D,20121025,000000,9.1911,9.273,9.143,9.1788,555524,0
+GEO.US,D,20121026,000000,9.1618,9.2517,9.0658,9.0752,797281,0
+GEO.US,D,20121031,000000,9.1119,9.2249,9.0488,9.1496,919624,0
+GEO.US,D,20121101,000000,9.1911,9.3148,9.1119,9.2555,1729073,0
+GEO.US,D,20121102,000000,9.3148,9.3148,8.9202,8.9247,2850225,0
+GEO.US,D,20121105,000000,8.7891,9.4216,8.7791,9.4051,3181531,0
+GEO.US,D,20121106,000000,9.2973,9.443,9.094,9.441,1449181,0
+GEO.US,D,20121107,000000,9.3255,9.3789,9.1355,9.1929,1547355,0
+GEO.US,D,20121108,000000,9.0704,9.3255,9.0704,9.2517,1451480,0
+GEO.US,D,20121109,000000,9.2109,9.3614,9.1392,9.2798,1163785,0
+GEO.US,D,20121112,000000,9.2827,9.3361,9.1835,9.2934,642248,0
+GEO.US,D,20121113,000000,9.2798,9.3672,9.1694,9.1694,725484,0
+GEO.US,D,20121114,000000,9.273,9.3653,9.0036,9.0263,972273,0
+GEO.US,D,20121115,000000,8.9924,9.0808,8.9093,8.9876,783496,0
+GEO.US,D,20121116,000000,8.9509,9.0573,8.8858,9.0357,1101793,0
+GEO.US,D,20121119,000000,9.1035,9.1712,9.0177,9.1646,798147,0
+GEO.US,D,20121120,000000,9.143,9.2371,9.1195,9.1712,460798,0
+GEO.US,D,20121121,000000,9.1873,9.2924,9.1241,9.2193,984961,0
+GEO.US,D,20121123,000000,9.2155,9.3352,9.1289,9.3196,1029043,0
+GEO.US,D,20121126,000000,9.306,9.3313,9.2061,9.3089,581196,0
+GEO.US,D,20121127,000000,9.2934,9.3692,9.2231,9.3022,819069,0
+GEO.US,D,20121128,000000,9.273,9.3594,9.2155,9.3157,463420,0
+GEO.US,D,20121129,000000,9.3857,9.475,9.34,9.4449,874765,0
+GEO.US,D,20121130,000000,9.475,9.475,9.34,9.375,910580,0
+GEO.US,D,20121203,000000,9.643,9.924,9.534,9.898,6152994,0
+GEO.US,D,20121204,000000,9.874,10.193,9.579,9.691,5281271,0
+GEO.US,D,20121205,000000,9.691,9.769,9.568,9.687,3679326,0
+GEO.US,D,20121206,000000,9.679,9.818,9.679,9.788,1580447,0
+GEO.US,D,20121207,000000,10.496,10.76,10.389,10.637,24112572,0
+GEO.US,D,20121210,000000,8.827,9.672,8.7691,9.583,9888945,0
+GEO.US,D,20121211,000000,9.648,9.868,9.603,9.641,3805039,0
+GEO.US,D,20121212,000000,9.698,9.751,9.552,9.682,2369153,0
+GEO.US,D,20121213,000000,9.643,9.679,9.532,9.551,1324047,0
+GEO.US,D,20121214,000000,9.511,9.592,9.4604,9.513,1607008,0
+GEO.US,D,20121217,000000,9.595,10.385,9.4556,9.541,1813751,0
+GEO.US,D,20121218,000000,9.547,9.608,9.4663,9.554,1645380,0
+GEO.US,D,20121219,000000,9.571,9.623,9.4983,9.51,3191340,0
+GEO.US,D,20121220,000000,9.51,9.547,9.3769,9.4604,2858393,0
+GEO.US,D,20121221,000000,9.4274,9.4604,9.3089,9.4031,4714848,0
+GEO.US,D,20121224,000000,9.475,9.4789,9.3594,9.3934,614157,0
+GEO.US,D,20121226,000000,9.4944,9.4983,9.241,9.2983,1822112,0
+GEO.US,D,20121227,000000,9.3352,9.3808,9.0357,9.1477,2251401,0
+GEO.US,D,20121228,000000,9.1392,9.3284,8.9924,9.273,3093674,0
+GEO.US,D,20121231,000000,9.2614,9.3963,9.2061,9.375,2709190,0
+GEO.US,D,20130102,000000,9.576,9.815,9.4915,9.576,7413210,0
+GEO.US,D,20130103,000000,9.554,9.758,9.4789,9.648,5912683,0
+GEO.US,D,20130104,000000,9.648,9.84,9.558,9.824,2644716,0
+GEO.US,D,20130107,000000,9.785,9.898,9.626,9.849,2613138,0
+GEO.US,D,20130108,000000,9.898,10.009,9.83,10.009,2967849,0
+GEO.US,D,20130109,000000,9.999,10.145,9.971,10.123,3999018,0
+GEO.US,D,20130110,000000,10.134,10.172,10.04,10.17,1604110,0
+GEO.US,D,20130111,000000,10.205,10.214,10.13,10.16,1604232,0
+GEO.US,D,20130114,000000,10.145,10.157,10.067,10.116,1624403,0
+GEO.US,D,20130115,000000,10.061,10.172,10.061,10.156,1606810,0
+GEO.US,D,20130116,000000,10.113,10.198,10.063,10.17,2008037,0
+GEO.US,D,20130117,000000,10.16,10.226,10.126,10.214,1332838,0
+GEO.US,D,20130118,000000,10.382,11.066,10.322,10.888,6896108,0
+GEO.US,D,20130122,000000,10.945,10.962,10.772,10.794,3438918,0
+GEO.US,D,20130123,000000,10.801,10.842,10.679,10.76,1636290,0
+GEO.US,D,20130124,000000,10.783,10.812,10.652,10.755,1612375,0
+GEO.US,D,20130125,000000,10.824,10.824,10.725,10.801,1196158,0
+GEO.US,D,20130128,000000,10.812,10.859,10.755,10.844,1744560,0
+GEO.US,D,20130129,000000,10.826,10.865,10.76,10.801,1732182,0
+GEO.US,D,20130130,000000,10.828,10.898,10.735,10.785,1780166,0
+GEO.US,D,20130131,000000,10.794,10.859,10.725,10.844,1861703,0
+GEO.US,D,20130201,000000,10.913,10.967,10.859,10.933,2245160,0
+GEO.US,D,20130204,000000,10.859,10.948,10.812,10.828,1670411,0
+GEO.US,D,20130205,000000,10.834,10.967,10.834,10.868,2064840,0
+GEO.US,D,20130206,000000,10.852,10.962,10.824,10.954,1314746,0
+GEO.US,D,20130207,000000,10.958,11.06,10.855,11.037,2245569,0
+GEO.US,D,20130208,000000,10.986,11.018,10.872,10.971,1913545,0
+GEO.US,D,20130211,000000,10.954,10.977,10.803,10.844,3540900,0
+GEO.US,D,20130212,000000,10.83,10.971,10.83,10.906,4386497,0
+GEO.US,D,20130213,000000,10.909,11.139,10.836,11.139,2891578,0
+GEO.US,D,20130214,000000,11.313,11.444,11.178,11.219,4315740,0
+GEO.US,D,20130215,000000,11.266,11.477,11.246,11.473,2595905,0
+GEO.US,D,20130219,000000,11.477,11.477,11.313,11.413,2977402,0
+GEO.US,D,20130220,000000,11.425,11.477,11.156,11.186,3575792,0
+GEO.US,D,20130221,000000,11.477,11.477,11.117,11.226,3604743,0
+GEO.US,D,20130222,000000,11.31,11.345,11.174,11.334,3913408,0
+GEO.US,D,20130225,000000,11.41,11.477,11.254,11.266,2120757,0
+GEO.US,D,20130226,000000,11.281,11.673,11.281,11.568,5947081,0
+GEO.US,D,20130227,000000,11.59,11.673,11.495,11.597,5162469,0
+GEO.US,D,20130228,000000,11.608,11.885,11.593,11.663,33413415,0
+GEO.US,D,20130301,000000,11.618,11.669,11.471,11.64,3224270,0
+GEO.US,D,20130304,000000,11.646,11.81,11.597,11.71,3064624,0
+GEO.US,D,20130305,000000,11.747,11.984,11.747,11.946,2126572,0
+GEO.US,D,20130306,000000,11.965,12.015,11.92,11.979,2251189,0
+GEO.US,D,20130307,000000,11.954,12.01,11.92,11.984,2031343,0
+GEO.US,D,20130308,000000,12.104,12.158,11.97,12.066,4446533,0
+GEO.US,D,20130311,000000,12.028,12.071,11.939,12.01,1704141,0
+GEO.US,D,20130312,000000,11.998,12.095,11.954,12.045,1529657,0
+GEO.US,D,20130313,000000,12.04,12.104,11.944,12.079,1655774,0
+GEO.US,D,20130314,000000,12.107,12.107,12.033,12.079,2225861,0
+GEO.US,D,20130315,000000,12.028,12.104,12.028,12.071,5470020,0
+GEO.US,D,20130318,000000,12.013,12.033,11.85,12.021,2492514,0
+GEO.US,D,20130319,000000,12.066,12.188,12.015,12.186,2370516,0
+GEO.US,D,20130320,000000,12.177,12.279,12.159,12.273,2502257,0
+GEO.US,D,20130321,000000,12.222,12.323,12.162,12.235,1665596,0
+GEO.US,D,20130322,000000,12.252,12.339,12.208,12.33,1248500,0
+GEO.US,D,20130325,000000,12.339,12.383,12.252,12.343,2031288,0
+GEO.US,D,20130326,000000,12.349,12.408,12.279,12.329,2038630,0
+GEO.US,D,20130327,000000,12.308,12.383,12.282,12.375,1270353,0
+GEO.US,D,20130328,000000,12.408,12.734,12.343,12.701,3373026,0
+GEO.US,D,20130401,000000,12.721,12.779,12.491,12.618,2232711,0
+GEO.US,D,20130402,000000,12.656,12.765,12.543,12.555,1861434,0
+GEO.US,D,20130403,000000,12.583,12.609,12.377,12.485,1669953,0
+GEO.US,D,20130404,000000,12.53,12.701,12.496,12.66,1976709,0
+GEO.US,D,20130405,000000,12.533,12.603,12.423,12.586,1500259,0
+GEO.US,D,20130408,000000,12.612,12.701,12.507,12.676,2334533,0
+GEO.US,D,20130409,000000,12.734,12.737,12.474,12.485,1572624,0
+GEO.US,D,20130410,000000,12.728,12.945,12.66,12.859,2892856,0
+GEO.US,D,20130411,000000,12.856,12.886,12.719,12.728,1587355,0
+GEO.US,D,20130412,000000,12.684,12.901,12.663,12.889,1259528,0
+GEO.US,D,20130415,000000,12.83,12.912,12.515,12.55,1495528,0
+GEO.US,D,20130416,000000,12.653,12.931,12.583,12.927,2656198,0
+GEO.US,D,20130417,000000,12.912,12.912,12.53,12.626,1724943,0
+GEO.US,D,20130418,000000,12.65,12.67,12.491,12.612,1585996,0
+GEO.US,D,20130419,000000,12.626,12.81,12.515,12.731,1334196,0
+GEO.US,D,20130422,000000,12.762,12.92,12.555,12.903,1572762,0
+GEO.US,D,20130423,000000,12.931,12.931,12.769,12.916,1366365,0
+GEO.US,D,20130424,000000,12.924,12.945,12.743,12.784,1346540,0
+GEO.US,D,20130425,000000,12.856,12.856,12.674,12.676,1739050,0
+GEO.US,D,20130426,000000,12.663,12.668,12.496,12.606,1772507,0
+GEO.US,D,20130429,000000,12.668,12.676,12.504,12.522,1803904,0
+GEO.US,D,20130430,000000,12.525,12.731,12.525,12.643,1598183,0
+GEO.US,D,20130501,000000,12.626,12.681,12.491,12.55,2191982,0
+GEO.US,D,20130502,000000,12.575,12.85,12.525,12.748,1596272,0
+GEO.US,D,20130503,000000,12.88,12.88,12.734,12.769,1552060,0
+GEO.US,D,20130506,000000,12.79,12.953,12.748,12.953,2573424,0
+GEO.US,D,20130507,000000,12.994,13.105,12.924,12.974,2278232,0
+GEO.US,D,20130508,000000,13.093,13.115,12.83,13.028,1969281,0
+GEO.US,D,20130509,000000,13.038,13.12,12.961,13.056,1929543,0
+GEO.US,D,20130510,000000,13.096,13.286,13.096,13.102,1765808,0
+GEO.US,D,20130513,000000,13.081,13.102,12.908,12.964,1305382,0
+GEO.US,D,20130514,000000,12.971,13.109,12.957,13.068,2090011,0
+GEO.US,D,20130515,000000,13.02,13.1,12.912,12.974,2640979,0
+GEO.US,D,20130516,000000,13.032,13.061,12.797,12.845,2055026,0
+GEO.US,D,20130517,000000,12.888,13.012,12.876,12.997,1892561,0
+GEO.US,D,20130520,000000,12.964,13.077,12.926,12.969,1444061,0
+GEO.US,D,20130521,000000,12.964,13.114,12.964,13.007,962942,0
+GEO.US,D,20130522,000000,13.04,13.121,12.655,12.719,1464765,0
+GEO.US,D,20130523,000000,12.636,12.639,12.314,12.463,1447045,0
+GEO.US,D,20130524,000000,12.416,12.57,12.314,12.543,880952,0
+GEO.US,D,20130528,000000,12.684,12.834,12.402,12.492,1374264,0
+GEO.US,D,20130529,000000,12.399,12.407,12.14,12.193,1408238,0
+GEO.US,D,20130530,000000,12.218,12.342,12.029,12.049,1062073,0
+GEO.US,D,20130531,000000,12.001,12.123,11.903,11.91,1342096,0
+GEO.US,D,20130603,000000,11.941,12.044,11.753,11.933,1744328,0
+GEO.US,D,20130604,000000,11.908,11.994,11.74,11.839,1436285,0
+GEO.US,D,20130605,000000,11.809,11.881,11.651,11.654,1300831,0
+GEO.US,D,20130606,000000,11.629,12.045,11.612,12.045,1214181,0
+GEO.US,D,20130607,000000,12.055,12.08,11.847,11.889,1185729,0
+GEO.US,D,20130610,000000,11.927,11.981,11.792,11.831,1225270,0
+GEO.US,D,20130611,000000,11.71,11.835,11.662,11.766,1847837,0
+GEO.US,D,20130612,000000,11.858,11.901,11.622,11.666,1995862,0
+GEO.US,D,20130613,000000,11.676,12.063,11.676,12.012,1603056,0
+GEO.US,D,20130614,000000,12.029,12.159,11.933,11.957,810802,0
+GEO.US,D,20130617,000000,12.016,12.078,11.816,11.933,849450,0
+GEO.US,D,20130618,000000,11.911,12.07,11.804,11.977,785005,0
+GEO.US,D,20130619,000000,11.994,12.145,11.933,11.957,2020664,0
+GEO.US,D,20130620,000000,11.824,11.901,11.629,11.658,2018035,0
+GEO.US,D,20130621,000000,11.744,11.753,11.42,11.596,2683125,0
+GEO.US,D,20130624,000000,11.467,11.596,11.232,11.384,2167074,0
+GEO.US,D,20130625,000000,11.462,11.563,11.363,11.538,1988968,0
+GEO.US,D,20130626,000000,11.651,11.726,11.514,11.569,1955166,0
+GEO.US,D,20130627,000000,11.634,11.689,11.585,11.627,1662945,0
+GEO.US,D,20130628,000000,11.654,11.715,11.516,11.612,4028188,0
+GEO.US,D,20130701,000000,11.684,11.822,11.673,11.779,2418758,0
+GEO.US,D,20130702,000000,11.766,11.954,11.726,11.801,1474138,0
+GEO.US,D,20130703,000000,11.747,11.826,11.629,11.816,887714,0
+GEO.US,D,20130705,000000,11.949,11.966,11.58,11.893,1202638,0
+GEO.US,D,20130708,000000,11.893,11.966,11.759,11.796,1634770,0
+GEO.US,D,20130709,000000,11.812,12.029,11.71,11.999,1570309,0
+GEO.US,D,20130710,000000,11.979,12.049,11.771,11.804,1687707,0
+GEO.US,D,20130711,000000,11.944,12.022,11.847,11.881,1201974,0
+GEO.US,D,20130712,000000,11.839,12.078,11.839,12.013,1803716,0
+GEO.US,D,20130715,000000,11.973,12.049,11.893,11.957,1162177,0
+GEO.US,D,20130716,000000,11.966,11.999,11.809,11.861,881253,0
+GEO.US,D,20130717,000000,11.936,12.009,11.847,11.933,2091664,0
+GEO.US,D,20130718,000000,11.946,12.102,11.933,12.045,685003,0
+GEO.US,D,20130719,000000,12.068,12.186,12.045,12.177,949951,0
+GEO.US,D,20130722,000000,12.188,12.302,12.177,12.204,878689,0
+GEO.US,D,20130723,000000,12.204,12.242,12.029,12.145,759329,0
+GEO.US,D,20130724,000000,12.188,12.188,12.049,12.153,1486608,0
+GEO.US,D,20130725,000000,12.147,12.153,12.068,12.133,1379634,0
+GEO.US,D,20130726,000000,12.08,12.149,12.029,12.12,1110465,0
+GEO.US,D,20130729,000000,12.108,12.196,12.075,12.093,831961,0
+GEO.US,D,20130730,000000,12.125,12.177,11.944,12.029,1057062,0
+GEO.US,D,20130731,000000,12.066,12.083,11.852,11.877,1026834,0
+GEO.US,D,20130801,000000,11.944,11.985,11.866,11.896,1010594,0
+GEO.US,D,20130802,000000,11.883,11.893,11.747,11.796,870905,0
+GEO.US,D,20130805,000000,11.801,11.866,11.719,11.847,1702063,0
+GEO.US,D,20130806,000000,11.804,11.877,11.658,11.819,1285804,0
+GEO.US,D,20130807,000000,11.782,12.07,11.646,12.019,1086107,0
+GEO.US,D,20130808,000000,12.07,12.153,11.919,12.14,883512,0
+GEO.US,D,20130809,000000,12.08,12.196,12.012,12.196,984136,0
+GEO.US,D,20130812,000000,12.14,12.177,12.004,12.174,740155,0
+GEO.US,D,20130813,000000,12.193,12.193,11.753,11.812,1929972,0
+GEO.US,D,20130814,000000,11.784,11.861,11.676,11.723,1116247,0
+GEO.US,D,20130815,000000,11.65,11.691,11.185,11.409,2962399,0
+GEO.US,D,20130816,000000,11.361,11.492,11.247,11.365,1837549,0
+GEO.US,D,20130819,000000,11.323,11.324,11.172,11.181,2089292,0
+GEO.US,D,20130820,000000,11.181,11.554,11.167,11.411,1284817,0
+GEO.US,D,20130821,000000,11.409,11.653,11.386,11.473,1169003,0
+GEO.US,D,20130822,000000,11.454,11.454,10.91,10.973,4943771,0
+GEO.US,D,20130823,000000,11.033,11.094,10.795,10.993,3740599,0
+GEO.US,D,20130826,000000,10.99,11.112,10.848,11.107,2227713,0
+GEO.US,D,20130827,000000,11.088,11.172,10.912,10.973,1641393,0
+GEO.US,D,20130828,000000,10.945,11.185,10.945,10.979,1768495,0
+GEO.US,D,20130829,000000,10.984,11.057,10.934,11.051,1075363,0
+GEO.US,D,20130830,000000,11.048,11.094,10.817,10.834,1448146,0
+GEO.US,D,20130903,000000,10.922,10.922,10.46,10.605,2712340,0
+GEO.US,D,20130904,000000,10.588,10.609,10.494,10.538,1553070,0
+GEO.US,D,20130905,000000,10.556,10.959,10.453,10.799,2445464,0
+GEO.US,D,20130906,000000,10.873,10.973,10.63,10.795,2871766,0
+GEO.US,D,20130909,000000,10.795,10.973,10.795,10.973,2090655,0
+GEO.US,D,20130910,000000,11.038,11.15,10.987,11.115,2376013,0
+GEO.US,D,20130911,000000,11.136,11.198,11.018,11.079,1225406,0
+GEO.US,D,20130912,000000,11.438,11.454,11.216,11.3,2176605,0
+GEO.US,D,20130913,000000,11.341,11.346,11.069,11.1,1497210,0
+GEO.US,D,20130916,000000,11.213,11.361,11.043,11.104,1662455,0
+GEO.US,D,20130917,000000,11.075,11.127,10.928,11.004,3486607,0
+GEO.US,D,20130918,000000,10.993,11.257,10.938,11.243,2238477,0
+GEO.US,D,20130919,000000,11.28,11.386,11.107,11.334,2779988,0
+GEO.US,D,20130920,000000,11.386,11.477,11.277,11.42,4085548,0
+GEO.US,D,20130923,000000,11.444,11.71,11.411,11.706,3988258,0
+GEO.US,D,20130924,000000,11.723,11.838,11.653,11.689,3994774,0
+GEO.US,D,20130925,000000,11.68,11.791,11.525,11.653,2529234,0
+GEO.US,D,20130926,000000,11.642,11.702,11.554,11.668,1610013,0
+GEO.US,D,20130927,000000,11.582,11.719,11.529,11.574,1489335,0
+GEO.US,D,20130930,000000,11.514,11.552,11.409,11.542,1283754,0
+GEO.US,D,20131001,000000,11.531,11.761,11.516,11.744,2245367,0
+GEO.US,D,20131002,000000,11.639,11.714,11.529,11.579,1824592,0
+GEO.US,D,20131003,000000,11.601,11.601,11.313,11.391,1754804,0
+GEO.US,D,20131004,000000,11.433,11.508,11.324,11.374,1890026,0
+GEO.US,D,20131007,000000,11.316,11.341,11.223,11.243,1093514,0
+GEO.US,D,20131008,000000,11.232,11.236,10.949,10.969,1774328,0
+GEO.US,D,20131009,000000,11.031,11.251,11.022,11.157,1917354,0
+GEO.US,D,20131010,000000,11.268,11.454,11.268,11.444,2330143,0
+GEO.US,D,20131011,000000,11.382,11.514,11.251,11.492,2141614,0
+GEO.US,D,20131014,000000,11.477,11.604,11.382,11.577,4759880,0
+GEO.US,D,20131015,000000,11.542,11.81,11.471,11.803,4715600,0
+GEO.US,D,20131016,000000,11.935,12.52,11.903,12.501,5739264,0
+GEO.US,D,20131017,000000,12.485,12.52,12.345,12.509,2100141,0
+GEO.US,D,20131018,000000,12.605,12.62,12.446,12.52,2337634,0
+GEO.US,D,20131021,000000,12.542,12.546,12.401,12.474,1081776,0
+GEO.US,D,20131022,000000,12.482,12.52,12.392,12.468,1068621,0
+GEO.US,D,20131023,000000,12.446,12.579,12.41,12.56,1276251,0
+GEO.US,D,20131024,000000,12.59,12.711,12.534,12.663,1508385,0
+GEO.US,D,20131025,000000,12.716,12.716,12.534,12.594,893127,0
+GEO.US,D,20131028,000000,12.62,12.627,12.41,12.575,1245035,0
+GEO.US,D,20131029,000000,12.575,12.575,12.43,12.529,1427385,0
+GEO.US,D,20131030,000000,12.55,12.639,12.246,12.351,1385976,0
+GEO.US,D,20131031,000000,12.368,12.368,12.123,12.244,1578416,0
+GEO.US,D,20131101,000000,12.216,12.296,12.118,12.213,1586221,0
+GEO.US,D,20131104,000000,12.278,12.308,12.149,12.267,1503729,0
+GEO.US,D,20131105,000000,12.256,12.261,12.109,12.143,1869359,0
+GEO.US,D,20131106,000000,12.146,12.166,11.784,11.825,2266498,0
+GEO.US,D,20131107,000000,11.828,11.849,11.567,11.62,2596697,0
+GEO.US,D,20131108,000000,11.62,11.646,11.382,11.625,1589080,0
+GEO.US,D,20131111,000000,11.625,11.771,11.598,11.683,1779085,0
+GEO.US,D,20131112,000000,11.645,11.759,11.51,11.672,2280293,0
+GEO.US,D,20131113,000000,11.629,11.774,11.505,11.737,1692704,0
+GEO.US,D,20131114,000000,11.71,12.061,11.708,11.998,1925693,0
+GEO.US,D,20131115,000000,11.974,12.076,11.875,12.044,1164524,0
+GEO.US,D,20131118,000000,12.061,12.119,11.891,11.978,1388054,0
+GEO.US,D,20131119,000000,12.016,12.056,11.856,11.91,1335240,0
+GEO.US,D,20131120,000000,11.924,12.066,11.847,11.883,1549676,0
+GEO.US,D,20131121,000000,11.933,12.068,11.696,11.734,5334043,0
+GEO.US,D,20131122,000000,11.745,11.789,11.31,11.423,3835867,0
+GEO.US,D,20131125,000000,11.423,11.613,11.423,11.454,1548903,0
+GEO.US,D,20131126,000000,11.486,11.596,11.409,11.525,2064241,0
+GEO.US,D,20131127,000000,11.529,11.58,11.486,11.572,1782335,0
+GEO.US,D,20131129,000000,11.638,11.676,11.514,11.575,630996,0
+GEO.US,D,20131202,000000,11.555,11.58,11.435,11.505,1803437,0
+GEO.US,D,20131203,000000,11.454,11.668,11.423,11.668,2412849,0
+GEO.US,D,20131204,000000,11.596,11.645,11.399,11.514,1371128,0
+GEO.US,D,20131205,000000,11.479,11.572,11.435,11.542,1424536,0
+GEO.US,D,20131206,000000,11.657,11.763,11.589,11.618,984738,0
+GEO.US,D,20131209,000000,11.66,11.696,11.555,11.691,1263325,0
+GEO.US,D,20131210,000000,11.71,11.844,11.642,11.645,1137080,0
+GEO.US,D,20131211,000000,11.657,11.734,11.535,11.613,1515902,0
+GEO.US,D,20131212,000000,11.596,11.629,11.497,11.572,963750,0
+GEO.US,D,20131213,000000,11.596,11.667,11.473,11.517,1048568,0
+GEO.US,D,20131216,000000,11.522,11.642,11.471,11.471,1098793,0
+GEO.US,D,20131217,000000,11.492,11.525,11.339,11.423,859623,0
+GEO.US,D,20131218,000000,11.479,11.621,11.296,11.58,1035557,0
+GEO.US,D,20131219,000000,11.58,11.589,11.346,11.391,880227,0
+GEO.US,D,20131220,000000,11.391,11.479,11.296,11.432,2803074,0
+GEO.US,D,20131223,000000,11.467,11.467,11.377,11.382,1524897,0
+GEO.US,D,20131224,000000,11.377,11.477,11.349,11.454,634719,0
+GEO.US,D,20131226,000000,11.461,11.553,11.374,11.467,751227,0
+GEO.US,D,20131227,000000,11.471,11.508,11.349,11.461,786645,0
+GEO.US,D,20131230,000000,11.486,11.502,11.395,11.479,722825,0
+GEO.US,D,20131231,000000,11.502,11.578,11.349,11.369,931031,0
+GEO.US,D,20140102,000000,11.33,11.382,11.187,11.289,1389056,0
+GEO.US,D,20140103,000000,11.293,11.447,11.277,11.296,925633,0
+GEO.US,D,20140106,000000,11.326,11.406,11.276,11.385,1071206,0
+GEO.US,D,20140107,000000,11.443,11.55,11.349,11.473,1137373,0
+GEO.US,D,20140108,000000,11.473,11.568,11.272,11.471,2860861,0
+GEO.US,D,20140109,000000,11.497,11.497,11.197,11.363,1540376,0
+GEO.US,D,20140110,000000,11.395,11.58,11.363,11.58,1028673,0
+GEO.US,D,20140113,000000,11.555,11.607,11.443,11.505,1091498,0
+GEO.US,D,20140114,000000,11.603,11.737,11.589,11.72,1470660,0
+GEO.US,D,20140115,000000,11.763,11.9,11.737,11.875,1591006,0
+GEO.US,D,20140116,000000,11.868,11.903,11.795,11.9,1345234,0
+GEO.US,D,20140117,000000,11.863,11.916,11.789,11.826,899287,0
+GEO.US,D,20140121,000000,11.906,11.94,11.812,11.868,3204790,0
+GEO.US,D,20140122,000000,11.924,11.942,11.856,11.888,894619,0
+GEO.US,D,20140123,000000,11.888,12.046,11.837,11.868,965019,0
+GEO.US,D,20140124,000000,11.967,11.987,11.769,11.824,1424039,0
+GEO.US,D,20140127,000000,11.824,11.919,11.657,11.657,1315102,0
+GEO.US,D,20140128,000000,11.72,11.883,11.668,11.729,1097274,0
+GEO.US,D,20140129,000000,11.613,11.71,11.535,11.648,1230568,0
+GEO.US,D,20140130,000000,11.708,11.863,11.623,11.819,1321099,0
+GEO.US,D,20140131,000000,11.689,11.847,11.642,11.815,1297846,0
+GEO.US,D,20140203,000000,11.812,11.816,11.399,11.443,1317002,0
+GEO.US,D,20140204,000000,11.471,11.542,11.339,11.447,1134978,0
+GEO.US,D,20140205,000000,11.438,11.488,11.277,11.418,942278,0
+GEO.US,D,20140206,000000,11.432,11.546,11.389,11.457,1083402,0
+GEO.US,D,20140207,000000,11.517,11.607,11.454,11.517,1062047,0
+GEO.US,D,20140210,000000,11.461,11.535,10.886,10.917,5819269,0
+GEO.US,D,20140211,000000,10.967,11.242,10.967,11.1,2649055,0
+GEO.US,D,20140212,000000,11.123,11.214,10.997,11.043,2128637,0
+GEO.US,D,20140213,000000,11.021,11.18,10.982,11.117,1282270,0
+GEO.US,D,20140214,000000,11.139,11.31,11.098,11.257,1766047,0
+GEO.US,D,20140218,000000,11.261,11.369,11.176,11.358,2033576,0
+GEO.US,D,20140219,000000,11.483,11.488,11.33,11.385,1521280,0
+GEO.US,D,20140220,000000,11.447,11.561,11.41,11.486,1510126,0
+GEO.US,D,20140221,000000,11.541,11.657,11.488,11.607,1459158,0
+GEO.US,D,20140224,000000,11.61,11.642,11.505,11.529,2022220,0
+GEO.US,D,20140225,000000,11.553,11.774,11.546,11.729,2044597,0
+GEO.US,D,20140226,000000,11.753,11.753,11.542,11.568,1462319,0
+GEO.US,D,20140227,000000,11.6,11.6,11.469,11.578,1244506,0
+GEO.US,D,20140228,000000,11.59,11.674,11.552,11.575,2360164,0
+GEO.US,D,20140303,000000,11.516,11.663,11.48,11.64,1027927,0
+GEO.US,D,20140304,000000,11.732,11.822,11.674,11.796,2033047,0
+GEO.US,D,20140305,000000,11.805,11.913,11.801,11.852,1120429,0
+GEO.US,D,20140306,000000,11.881,11.909,11.65,11.666,874476,0
+GEO.US,D,20140307,000000,11.732,11.842,11.514,11.59,944570,0
+GEO.US,D,20140310,000000,11.619,11.719,11.59,11.635,1143956,0
+GEO.US,D,20140311,000000,11.635,11.714,11.477,11.52,1096225,0
+GEO.US,D,20140312,000000,11.501,11.632,11.441,11.575,867750,0
+GEO.US,D,20140313,000000,11.625,11.658,11.475,11.504,1040066,0
+GEO.US,D,20140314,000000,11.501,11.613,11.448,11.459,631780,0
+GEO.US,D,20140317,000000,11.469,11.561,11.374,11.43,797255,0
+GEO.US,D,20140318,000000,11.438,11.504,11.39,11.477,751279,0
+GEO.US,D,20140319,000000,11.477,11.507,11.168,11.274,1046600,0
+GEO.US,D,20140320,000000,11.253,11.277,11.112,11.227,1019087,0
+GEO.US,D,20140321,000000,11.249,11.452,11.227,11.391,1627528,0
+GEO.US,D,20140324,000000,11.409,11.441,11.204,11.308,1193318,0
+GEO.US,D,20140325,000000,11.313,11.43,11.148,11.385,1724244,0
+GEO.US,D,20140326,000000,11.43,11.625,11.308,11.565,1943022,0
+GEO.US,D,20140327,000000,11.545,11.621,11.452,11.504,1740356,0
+GEO.US,D,20140328,000000,11.48,11.555,11.391,11.448,1390319,0
+GEO.US,D,20140331,000000,11.475,11.654,11.334,11.578,3176239,0
+GEO.US,D,20140401,000000,11.578,11.778,11.545,11.778,1789654,0
+GEO.US,D,20140402,000000,11.792,11.944,11.729,11.944,1678590,0
+GEO.US,D,20140403,000000,11.964,11.974,11.663,11.669,1069846,0
+GEO.US,D,20140404,000000,11.744,11.792,11.525,11.635,1305393,0
+GEO.US,D,20140407,000000,11.632,11.695,11.532,11.608,1191414,0
+GEO.US,D,20140408,000000,11.643,11.754,11.613,11.643,990820,0
+GEO.US,D,20140409,000000,11.687,11.79,11.654,11.778,1198264,0
+GEO.US,D,20140410,000000,11.792,11.922,11.565,11.613,1793849,0
+GEO.US,D,20140411,000000,11.529,11.619,11.464,11.555,2869921,0
+GEO.US,D,20140414,000000,11.621,11.621,11.355,11.404,1196841,0
+GEO.US,D,20140415,000000,11.464,11.55,11.323,11.529,1164200,0
+GEO.US,D,20140416,000000,11.608,11.763,11.597,11.687,925774,0
+GEO.US,D,20140417,000000,11.682,11.792,11.64,11.774,992514,0
+GEO.US,D,20140421,000000,11.786,12.441,11.669,11.781,1688198,0
+GEO.US,D,20140422,000000,11.822,11.932,11.726,11.889,1616103,0
+GEO.US,D,20140423,000000,11.922,12.011,11.861,11.885,1425190,0
+GEO.US,D,20140424,000000,11.909,11.935,11.781,11.801,959645,0
+GEO.US,D,20140425,000000,11.778,11.833,11.69,11.805,1028567,0
+GEO.US,D,20140428,000000,11.849,11.932,11.729,11.796,1320778,0
+GEO.US,D,20140429,000000,12.139,12.162,11.838,11.992,2258217,0
+GEO.US,D,20140430,000000,11.941,12.07,11.861,12.044,1618249,0
+GEO.US,D,20140501,000000,12.057,12.113,11.918,12.106,1512371,0
+GEO.US,D,20140502,000000,12.097,12.186,12.003,12.183,1948773,0
+GEO.US,D,20140505,000000,12.171,12.268,12.019,12.263,1363555,0
+GEO.US,D,20140506,000000,12.284,12.329,12.175,12.178,1470202,0
+GEO.US,D,20140507,000000,12.284,12.441,12.257,12.353,1872438,0
+GEO.US,D,20140508,000000,12.389,12.483,12.276,12.358,1342927,0
+GEO.US,D,20140509,000000,12.31,12.463,12.284,12.463,1634780,0
+GEO.US,D,20140512,000000,12.465,12.548,12.289,12.305,1772015,0
+GEO.US,D,20140513,000000,12.282,12.436,12.191,12.201,1923209,0
+GEO.US,D,20140514,000000,12.205,12.308,12.123,12.213,2274976,0
+GEO.US,D,20140515,000000,12.196,12.267,12.061,12.262,1941907,0
+GEO.US,D,20140516,000000,12.216,12.336,12.216,12.276,1397744,0
+GEO.US,D,20140519,000000,12.302,12.302,12.097,12.097,1456979,0
+GEO.US,D,20140520,000000,12.109,12.147,11.873,11.945,1737511,0
+GEO.US,D,20140521,000000,12.012,12.124,11.885,11.945,3578776,0
+GEO.US,D,20140522,000000,11.972,12.21,11.969,12.185,3231324,0
+GEO.US,D,20140523,000000,12.242,12.504,12.242,12.446,1706780,0
+GEO.US,D,20140527,000000,12.465,12.507,12.353,12.375,1978901,0
+GEO.US,D,20140528,000000,12.411,12.589,12.33,12.507,2265414,0
+GEO.US,D,20140529,000000,12.527,12.564,12.446,12.507,1726546,0
+GEO.US,D,20140530,000000,12.541,12.589,12.398,12.421,1835438,0
+GEO.US,D,20140602,000000,12.396,12.614,12.384,12.516,2813528,0
+GEO.US,D,20140603,000000,12.507,12.512,12.39,12.449,1741692,0
+GEO.US,D,20140604,000000,12.458,12.564,12.384,12.541,1191326,0
+GEO.US,D,20140605,000000,12.57,12.699,12.507,12.651,1892812,0
+GEO.US,D,20140606,000000,12.67,12.713,12.57,12.601,1567682,0
+GEO.US,D,20140609,000000,12.601,12.621,12.468,12.49,1245052,0
+GEO.US,D,20140610,000000,12.49,12.658,12.49,12.643,1823075,0
+GEO.US,D,20140611,000000,12.584,12.69,12.556,12.68,1889557,0
+GEO.US,D,20140612,000000,12.653,12.699,12.512,12.684,1878024,0
+GEO.US,D,20140613,000000,12.67,12.741,12.507,12.721,1514454,0
+GEO.US,D,20140616,000000,12.675,12.832,12.621,12.753,1376963,0
+GEO.US,D,20140617,000000,12.721,12.75,12.577,12.601,1692664,0
+GEO.US,D,20140618,000000,12.601,12.651,12.443,12.541,2127960,0
+GEO.US,D,20140619,000000,12.55,12.725,12.512,12.69,2063958,0
+GEO.US,D,20140620,000000,12.713,12.907,12.673,12.903,1949891,0
+GEO.US,D,20140623,000000,12.884,12.91,12.801,12.832,1845029,0
+GEO.US,D,20140624,000000,12.82,12.962,12.761,12.878,1312101,0
+GEO.US,D,20140625,000000,12.834,12.903,12.786,12.876,1086236,0
+GEO.US,D,20140626,000000,12.852,12.876,12.791,12.854,697422,0
+GEO.US,D,20140627,000000,12.852,12.972,12.801,12.97,3295322,0
+GEO.US,D,20140630,000000,12.972,13.081,12.878,13.049,1438090,0
+GEO.US,D,20140701,000000,13.041,13.075,12.907,13.026,1261448,0
+GEO.US,D,20140702,000000,13.001,13.026,12.928,13.001,649765,0
+GEO.US,D,20140703,000000,13.021,13.049,12.932,13.026,409929,0
+GEO.US,D,20140707,000000,12.975,12.991,12.863,12.876,1189989,0
+GEO.US,D,20140708,000000,12.892,13.026,12.854,13.014,1119137,0
+GEO.US,D,20140709,000000,13.033,13.079,12.953,13.038,1112828,0
+GEO.US,D,20140710,000000,12.928,13.067,12.91,13.014,781103,0
+GEO.US,D,20140711,000000,12.983,13.021,12.91,12.957,663709,0
+GEO.US,D,20140714,000000,12.978,13.008,12.917,12.988,827765,0
+GEO.US,D,20140715,000000,13.014,13.014,12.854,12.928,712256,0
+GEO.US,D,20140716,000000,12.97,12.97,12.818,12.887,1241069,0
+GEO.US,D,20140717,000000,12.887,12.962,12.737,12.767,1374612,0
+GEO.US,D,20140718,000000,12.765,12.972,12.734,12.964,1495676,0
+GEO.US,D,20140721,000000,12.9,12.925,12.791,12.9,1198508,0
+GEO.US,D,20140722,000000,12.928,13.014,12.884,12.895,1312956,0
+GEO.US,D,20140723,000000,12.928,13.02,12.878,12.972,1070127,0
+GEO.US,D,20140724,000000,12.988,12.994,12.841,12.907,1344625,0
+GEO.US,D,20140725,000000,12.825,12.91,12.675,12.744,1822786,0
+GEO.US,D,20140728,000000,12.769,12.769,12.67,12.728,1226589,0
+GEO.US,D,20140729,000000,12.75,12.863,12.741,12.808,900343,0
+GEO.US,D,20140730,000000,12.825,12.841,12.604,12.69,1502892,0
+GEO.US,D,20140731,000000,12.596,12.663,12.55,12.568,1011309,0
+GEO.US,D,20140801,000000,12.548,12.648,12.49,12.614,909854,0
+GEO.US,D,20140804,000000,12.629,12.684,12.522,12.68,884580,0
+GEO.US,D,20140805,000000,12.64,12.765,12.604,12.695,1095904,0
+GEO.US,D,20140806,000000,12.812,13.366,12.788,13.344,2878769,0
+GEO.US,D,20140807,000000,13.408,13.623,13.385,13.616,1999936,0
+GEO.US,D,20140808,000000,13.648,13.751,13.59,13.74,1842811,0
+GEO.US,D,20140811,000000,13.761,13.897,13.682,13.878,1449018,0
+GEO.US,D,20140812,000000,13.908,13.914,13.753,13.784,1581517,0
+GEO.US,D,20140813,000000,13.763,13.878,13.682,13.819,1756896,0
+GEO.US,D,20140814,000000,13.81,13.909,13.763,13.871,1040501,0
+GEO.US,D,20140815,000000,13.933,14.015,13.863,13.969,1241799,0
+GEO.US,D,20140818,000000,14.063,14.063,13.878,13.923,1388392,0
+GEO.US,D,20140819,000000,13.958,13.979,13.886,13.904,1052772,0
+GEO.US,D,20140820,000000,13.9,13.944,13.828,13.923,1237941,0
+GEO.US,D,20140821,000000,13.933,13.974,13.857,13.938,725573,0
+GEO.US,D,20140822,000000,13.933,13.933,13.81,13.86,568283,0
+GEO.US,D,20140825,000000,13.882,13.882,13.768,13.868,540651,0
+GEO.US,D,20140826,000000,13.886,13.928,13.86,13.894,718041,0
+GEO.US,D,20140827,000000,13.904,13.961,13.828,13.912,1443637,0
+GEO.US,D,20140828,000000,13.894,13.919,13.786,13.874,644350,0
+GEO.US,D,20140829,000000,13.878,13.904,13.806,13.874,1211343,0
+GEO.US,D,20140902,000000,13.894,13.953,13.828,13.949,1414166,0
+GEO.US,D,20140903,000000,13.933,14.113,13.933,14.06,1726318,0
+GEO.US,D,20140904,000000,14.079,14.242,14.025,14.053,1884648,0
+GEO.US,D,20140905,000000,14.044,14.163,13.971,14.02,1303477,0
+GEO.US,D,20140908,000000,13.965,14.084,13.928,13.965,1202837,0
+GEO.US,D,20140909,000000,13.979,14.001,13.86,13.915,900633,0
+GEO.US,D,20140910,000000,13.904,14.037,13.86,13.915,1717872,0
+GEO.US,D,20140911,000000,13.9,13.965,13.772,13.772,1285629,0
+GEO.US,D,20140912,000000,13.768,13.768,13.42,13.468,1441484,0
+GEO.US,D,20140915,000000,13.474,13.498,13.217,13.34,1227345,0
+GEO.US,D,20140916,000000,13.363,13.719,13.338,13.62,1353893,0
+GEO.US,D,20140917,000000,13.658,13.793,13.65,13.776,1115028,0
+GEO.US,D,20140918,000000,13.786,13.846,13.512,13.626,1658108,0
+GEO.US,D,20140919,000000,13.668,13.786,13.59,13.734,3934509,0
+GEO.US,D,20140922,000000,13.668,13.795,13.629,13.692,1559998,0
+GEO.US,D,20140923,000000,13.675,13.757,13.629,13.654,2242091,0
+GEO.US,D,20140924,000000,13.65,13.793,13.629,13.723,1444630,0
+GEO.US,D,20140925,000000,13.675,13.692,13.534,13.608,1223780,0
+GEO.US,D,20140926,000000,13.603,13.886,13.578,13.878,1382676,0
+GEO.US,D,20140929,000000,13.806,14.075,13.723,14.063,1660026,0
+GEO.US,D,20140930,000000,14.075,14.242,14.053,14.172,2667049,0
+GEO.US,D,20141001,000000,14.189,14.202,13.878,13.944,1428869,0
+GEO.US,D,20141002,000000,13.938,14.031,13.658,13.683,1354112,0
+GEO.US,D,20141003,000000,13.772,13.772,13.663,13.741,3795951,0
+GEO.US,D,20141006,000000,13.738,13.853,13.734,13.738,837949,0
+GEO.US,D,20141007,000000,13.723,13.729,13.551,13.551,1059383,0
+GEO.US,D,20141008,000000,13.534,13.86,13.498,13.857,1165109,0
+GEO.US,D,20141009,000000,13.863,13.934,13.57,13.578,1511500,0
+GEO.US,D,20141010,000000,13.522,13.768,13.509,13.626,1960559,0
+GEO.US,D,20141013,000000,13.634,13.848,13.613,13.65,1442308,0
+GEO.US,D,20141014,000000,13.683,13.76,13.626,13.658,1575197,0
+GEO.US,D,20141015,000000,13.529,13.67,13.353,13.524,1657346,0
+GEO.US,D,20141016,000000,13.417,13.588,13.356,13.498,1307993,0
+GEO.US,D,20141017,000000,13.617,13.738,13.546,13.683,1758809,0
+GEO.US,D,20141020,000000,13.683,13.941,13.683,13.928,1091253,0
+GEO.US,D,20141021,000000,14.22,14.223,14.001,14.037,1272403,0
+GEO.US,D,20141022,000000,14.056,14.095,13.953,13.974,736697,0
+GEO.US,D,20141023,000000,14.093,14.117,14.031,14.095,1034090,0
+GEO.US,D,20141024,000000,14.135,14.135,14.031,14.124,592044,0
+GEO.US,D,20141027,000000,14.093,14.213,14.032,14.128,758106,0
+GEO.US,D,20141028,000000,14.161,14.436,14.084,14.436,1217844,0
+GEO.US,D,20141029,000000,14.442,14.57,14.287,14.457,789714,0
+GEO.US,D,20141030,000000,14.469,14.688,14.457,14.661,1093309,0
+GEO.US,D,20141031,000000,14.88,14.88,14.665,14.809,1143807,0
+GEO.US,D,20141103,000000,14.809,14.971,14.767,14.925,1015129,0
+GEO.US,D,20141104,000000,14.925,15.047,14.902,14.993,1035092,0
+GEO.US,D,20141105,000000,15.093,15.144,14.646,14.795,2191453,0
+GEO.US,D,20141106,000000,14.925,15.259,14.844,15.068,2420657,0
+GEO.US,D,20141107,000000,15.035,15.383,14.836,15.351,2418484,0
+GEO.US,D,20141110,000000,15.367,15.445,15.093,15.139,1535353,0
+GEO.US,D,20141111,000000,15.176,15.176,14.856,14.895,1679708,0
+GEO.US,D,20141112,000000,14.905,14.971,14.573,14.828,1489682,0
+GEO.US,D,20141113,000000,14.874,15.064,14.836,14.948,810698,0
+GEO.US,D,20141114,000000,14.929,15.089,14.929,15.035,1069649,0
+GEO.US,D,20141117,000000,15.001,15.055,14.765,14.775,912180,0
+GEO.US,D,20141118,000000,14.844,14.926,14.757,14.765,802964,0
+GEO.US,D,20141119,000000,14.688,14.779,14.553,14.595,1050114,0
+GEO.US,D,20141120,000000,14.595,15.02,14.595,14.968,1124661,0
+GEO.US,D,20141121,000000,15.094,15.094,14.805,14.851,1189958,0
+GEO.US,D,20141124,000000,14.903,15.125,14.881,15.102,736147,0
+GEO.US,D,20141125,000000,15.099,15.131,14.957,15.084,1094592,0
+GEO.US,D,20141126,000000,15.14,15.415,15.077,15.38,1231062,0
+GEO.US,D,20141128,000000,15.365,15.412,15.167,15.172,604542,0
+GEO.US,D,20141201,000000,15.093,15.254,14.952,15.102,1058736,0
+GEO.US,D,20141202,000000,15.089,15.374,15.064,15.329,965550,0
+GEO.US,D,20141203,000000,15.318,15.38,15.216,15.232,861824,0
+GEO.US,D,20141204,000000,15.236,15.322,15.11,15.192,2365461,0
+GEO.US,D,20141205,000000,15.124,15.226,14.929,15.099,1205295,0
+GEO.US,D,20141208,000000,15.106,15.242,14.896,15.02,687497,0
+GEO.US,D,20141209,000000,14.906,15.106,14.809,15.077,697888,0
+GEO.US,D,20141210,000000,15.063,15.093,14.775,14.887,814442,0
+GEO.US,D,20141211,000000,14.968,15.089,14.91,15.047,893146,0
+GEO.US,D,20141212,000000,14.937,15.032,14.802,14.805,847205,0
+GEO.US,D,20141215,000000,14.834,14.892,14.391,14.403,836992,0
+GEO.US,D,20141216,000000,14.353,14.429,13.935,14.348,2334743,0
+GEO.US,D,20141217,000000,14.339,14.476,14.129,14.471,1375853,0
+GEO.US,D,20141218,000000,14.562,14.887,14.5,14.887,1642821,0
+GEO.US,D,20141219,000000,14.969,15.163,14.757,14.906,4660850,0
+GEO.US,D,20141222,000000,14.892,15.365,14.892,15.352,1182465,0
+GEO.US,D,20141223,000000,15.422,15.526,15.232,15.291,955524,0
+GEO.US,D,20141224,000000,15.291,15.352,15.2,15.216,372161,0
+GEO.US,D,20141226,000000,15.299,15.384,15.179,15.232,508476,0
+GEO.US,D,20141229,000000,15.272,15.487,15.149,15.42,738331,0
+GEO.US,D,20141230,000000,15.479,15.656,15.398,15.431,1147031,0
+GEO.US,D,20141231,000000,15.454,15.588,15.172,15.2,978412,0
+GEO.US,D,20150102,000000,15.216,15.306,15.14,15.302,781223,0
+GEO.US,D,20150105,000000,15.291,15.449,15.179,15.401,1195206,0
+GEO.US,D,20150106,000000,15.435,15.686,15.246,15.325,1211872,0
+GEO.US,D,20150107,000000,15.412,15.536,15.31,15.506,946233,0
+GEO.US,D,20150108,000000,15.596,15.671,15.39,15.536,1388593,0
+GEO.US,D,20150109,000000,15.577,15.577,15.281,15.42,994131,0
+GEO.US,D,20150112,000000,15.407,15.57,15.349,15.509,1216966,0
+GEO.US,D,20150113,000000,15.596,15.686,15.395,15.522,1126103,0
+GEO.US,D,20150114,000000,15.377,15.484,15.268,15.449,862034,0
+GEO.US,D,20150115,000000,15.517,15.539,15.401,15.435,1883158,0
+GEO.US,D,20150116,000000,15.352,15.649,15.352,15.635,1780452,0
+GEO.US,D,20150120,000000,15.719,15.859,15.577,15.638,2230192,0
+GEO.US,D,20150121,000000,15.638,15.717,15.574,15.588,861879,0
+GEO.US,D,20150122,000000,15.686,16.154,15.606,16.135,1783264,0
+GEO.US,D,20150123,000000,16.143,16.186,16.017,16.068,967809,0
+GEO.US,D,20150126,000000,16.195,16.246,16.043,16.244,1164785,0
+GEO.US,D,20150127,000000,16.154,16.289,16.116,16.214,952030,0
+GEO.US,D,20150128,000000,16.316,16.395,16.214,16.284,1762468,0
+GEO.US,D,20150129,000000,16.312,16.648,16.211,16.648,1662763,0
+GEO.US,D,20150130,000000,16.62,16.629,16.192,16.389,1600411,0
+GEO.US,D,20150202,000000,16.398,16.417,16.027,16.341,1115163,0
+GEO.US,D,20150203,000000,16.444,16.697,16.395,16.688,955918,0
+GEO.US,D,20150204,000000,16.682,16.685,16.534,16.561,898395,0
+GEO.US,D,20150205,000000,16.65,16.817,16.38,16.794,1107756,0
+GEO.US,D,20150206,000000,16.786,16.85,16.463,16.553,1429968,0
+GEO.US,D,20150209,000000,16.549,16.571,15.98,16.002,1563371,0
+GEO.US,D,20150210,000000,16.071,16.178,15.891,16.126,1069906,0
+GEO.US,D,20150211,000000,16.106,16.106,15.745,15.974,1443470,0
+GEO.US,D,20150212,000000,16.088,16.393,16.088,16.359,1015639,0
+GEO.US,D,20150213,000000,16.367,16.402,16.168,16.371,853816,0
+GEO.US,D,20150217,000000,16.416,16.568,16.362,16.513,1249088,0
+GEO.US,D,20150218,000000,16.555,16.876,16.34,16.813,1377155,0
+GEO.US,D,20150219,000000,16.917,16.973,16.247,16.306,1175879,0
+GEO.US,D,20150220,000000,16.321,16.402,16.058,16.343,1075267,0
+GEO.US,D,20150223,000000,16.297,16.526,16.279,16.526,966286,0
+GEO.US,D,20150224,000000,16.467,16.568,16.367,16.504,745717,0
+GEO.US,D,20150225,000000,16.476,16.489,16.179,16.24,628601,0
+GEO.US,D,20150226,000000,16.2,16.306,16.099,16.279,524347,0
+GEO.US,D,20150227,000000,16.279,16.562,16.269,16.493,1458175,0
+GEO.US,D,20150302,000000,16.454,16.878,16.433,16.871,1420911,0
+GEO.US,D,20150303,000000,16.737,16.855,16.63,16.751,1075031,0
+GEO.US,D,20150304,000000,16.676,16.726,16.497,16.635,972739,0
+GEO.US,D,20150305,000000,16.665,16.899,16.63,16.795,930615,0
+GEO.US,D,20150306,000000,16.684,16.715,15.842,15.863,1394220,0
+GEO.US,D,20150309,000000,15.978,16.077,15.903,15.974,711891,0
+GEO.US,D,20150310,000000,15.863,15.954,15.711,15.837,867562,0
+GEO.US,D,20150311,000000,15.849,16.058,15.827,16.031,665586,0
+GEO.US,D,20150312,000000,16.168,16.416,16.115,16.309,1006225,0
+GEO.US,D,20150313,000000,16.279,16.281,16,16.138,878813,0
+GEO.US,D,20150316,000000,16.22,16.389,16.161,16.24,627912,0
+GEO.US,D,20150317,000000,16.153,16.24,16.073,16.22,1102243,0
+GEO.US,D,20150318,000000,16.246,16.497,16.003,16.476,1065357,0
+GEO.US,D,20150319,000000,16.457,16.591,16.356,16.539,844800,0
+GEO.US,D,20150320,000000,16.589,17.296,16.568,17.274,4341736,0
+GEO.US,D,20150323,000000,17.274,17.274,16.998,17.043,2967926,0
+GEO.US,D,20150324,000000,17.013,17.119,16.906,16.935,834862,0
+GEO.US,D,20150325,000000,17.008,17.048,16.609,16.622,1523727,0
+GEO.US,D,20150326,000000,16.568,16.761,16.509,16.657,2546435,0
+GEO.US,D,20150327,000000,16.652,16.83,16.573,16.734,1104074,0
+GEO.US,D,20150330,000000,16.864,16.961,16.795,16.917,1045472,0
+GEO.US,D,20150331,000000,16.818,16.902,16.65,16.718,1420749,0
+GEO.US,D,20150401,000000,16.729,16.962,16.589,16.768,1053580,0
+GEO.US,D,20150402,000000,16.757,17.039,16.757,16.994,1511168,0
+GEO.US,D,20150406,000000,16.988,17.144,16.988,17.048,964623,0
+GEO.US,D,20150407,000000,17.06,17.11,16.938,16.962,1272994,0
+GEO.US,D,20150408,000000,16.961,17.008,16.705,16.827,1097535,0
+GEO.US,D,20150409,000000,16.813,16.83,16.362,16.374,1069719,0
+GEO.US,D,20150410,000000,16.484,16.625,16.438,16.462,1143317,0
+GEO.US,D,20150413,000000,16.462,16.647,16.454,16.611,1128672,0
+GEO.US,D,20150414,000000,16.609,16.635,16.389,16.443,1112445,0
+GEO.US,D,20150415,000000,16.472,16.559,16.352,16.371,1003797,0
+GEO.US,D,20150416,000000,16.346,16.393,16.142,16.211,872155,0
+GEO.US,D,20150417,000000,16.129,16.182,15.957,16.077,1319132,0
+GEO.US,D,20150420,000000,16.138,16.224,16.058,16.083,1616414,0
+GEO.US,D,20150421,000000,16.15,16.249,16.058,16.099,878866,0
+GEO.US,D,20150422,000000,16.103,16.213,16.058,16.083,904904,0
+GEO.US,D,20150423,000000,16.077,16.211,16.077,16.179,2436033,0
+GEO.US,D,20150424,000000,16.182,16.224,16.07,16.091,713926,0
+GEO.US,D,20150427,000000,16.15,16.22,15.867,15.943,3186381,0
+GEO.US,D,20150428,000000,15.919,16.161,15.919,16.07,1170004,0
+GEO.US,D,20150429,000000,16.011,16.044,15.536,15.745,1418292,0
+GEO.US,D,20150430,000000,15.449,15.523,14.818,14.906,2998794,0
+GEO.US,D,20150501,000000,14.891,15.011,14.688,14.801,1898121,0
+GEO.US,D,20150504,000000,14.787,14.84,14.494,14.527,1814659,0
+GEO.US,D,20150505,000000,14.487,14.487,13.967,14.045,2323791,0
+GEO.US,D,20150506,000000,14.064,14.196,13.633,13.886,2329946,0
+GEO.US,D,20150507,000000,13.894,14.407,13.835,14.295,2144898,0
+GEO.US,D,20150508,000000,14.51,14.797,14.299,14.314,1557645,0
+GEO.US,D,20150511,000000,14.255,14.546,14.22,14.302,1918447,0
+GEO.US,D,20150512,000000,14.252,14.33,14.101,14.295,956768,0
+GEO.US,D,20150513,000000,14.343,14.413,14.151,14.205,1034062,0
+GEO.US,D,20150514,000000,14.268,14.424,14.205,14.397,968482,0
+GEO.US,D,20150515,000000,14.404,14.498,14.325,14.457,1344470,0
+GEO.US,D,20150518,000000,14.413,14.606,14.373,14.581,1082146,0
+GEO.US,D,20150519,000000,14.591,14.75,14.435,14.733,1797813,0
+GEO.US,D,20150520,000000,14.777,14.964,14.629,14.822,1465325,0
+GEO.US,D,20150521,000000,14.909,15.08,14.746,14.841,1631965,0
+GEO.US,D,20150522,000000,14.781,14.875,14.649,14.757,1404889,0
+GEO.US,D,20150526,000000,14.719,14.754,14.546,14.664,1096059,0
+GEO.US,D,20150527,000000,14.64,14.878,14.635,14.835,1116863,0
+GEO.US,D,20150528,000000,14.801,14.851,14.726,14.828,1311091,0
+GEO.US,D,20150529,000000,14.793,14.943,14.729,14.75,1990193,0
+GEO.US,D,20150601,000000,14.783,15.011,14.733,14.968,1080650,0
+GEO.US,D,20150602,000000,14.882,14.943,14.741,14.793,1335316,0
+GEO.US,D,20150603,000000,14.793,14.801,14.597,14.635,1172922,0
+GEO.US,D,20150604,000000,14.574,14.613,14.471,14.53,755288,0
+GEO.US,D,20150605,000000,14.401,14.401,14.197,14.311,834759,0
+GEO.US,D,20150608,000000,14.287,14.295,14.115,14.12,875132,0
+GEO.US,D,20150609,000000,14.132,14.159,13.906,13.933,1293715,0
+GEO.US,D,20150610,000000,13.982,14.145,13.94,13.965,1351658,0
+GEO.US,D,20150611,000000,14.027,14.027,13.84,13.91,1348955,0
+GEO.US,D,20150612,000000,13.826,13.902,13.747,13.829,1164439,0
+GEO.US,D,20150615,000000,13.792,13.912,13.65,13.805,1147986,0
+GEO.US,D,20150616,000000,13.795,13.874,13.689,13.698,1333653,0
+GEO.US,D,20150617,000000,13.751,13.912,13.668,13.886,794895,0
+GEO.US,D,20150618,000000,13.915,14.141,13.915,14.124,1107089,0
+GEO.US,D,20150619,000000,13.961,14.137,13.882,13.912,2624356,0
+GEO.US,D,20150622,000000,13.974,13.982,13.723,13.738,854559,0
+GEO.US,D,20150623,000000,13.759,13.835,13.714,13.734,2002542,0
+GEO.US,D,20150624,000000,13.734,13.785,13.532,13.641,1169069,0
+GEO.US,D,20150625,000000,13.623,13.637,13.498,13.544,1262932,0
+GEO.US,D,20150626,000000,13.57,13.637,13.489,13.57,1313079,0
+GEO.US,D,20150629,000000,13.558,13.689,13.322,13.331,1096549,0
+GEO.US,D,20150630,000000,13.412,13.43,13.182,13.285,1497033,0
+GEO.US,D,20150701,000000,13.341,13.462,13.221,13.417,1605477,0
+GEO.US,D,20150702,000000,13.527,13.566,13.354,13.51,1248533,0
+GEO.US,D,20150706,000000,13.481,13.751,13.457,13.683,1467892,0
+GEO.US,D,20150707,000000,13.738,13.915,13.711,13.863,1867013,0
+GEO.US,D,20150708,000000,13.824,13.866,13.481,13.518,2006910,0
+GEO.US,D,20150709,000000,13.556,13.682,13.412,13.417,1503895,0
+GEO.US,D,20150710,000000,13.549,13.937,13.549,13.774,1719912,0
+GEO.US,D,20150713,000000,13.894,14.094,13.84,13.979,1870353,0
+GEO.US,D,20150714,000000,14.086,14.5,14.053,14.407,2646583,0
+GEO.US,D,20150715,000000,14.369,14.469,14.255,14.366,1648121,0
+GEO.US,D,20150716,000000,14.446,14.53,14.383,14.476,1507494,0
+GEO.US,D,20150717,000000,14.481,14.53,14.431,14.52,1907132,0
+GEO.US,D,20150720,000000,14.533,14.733,14.457,14.719,1413376,0
+GEO.US,D,20150721,000000,14.693,14.746,14.564,14.574,1190413,0
+GEO.US,D,20150722,000000,14.542,14.667,14.5,14.606,1123033,0
+GEO.US,D,20150723,000000,14.606,14.649,14.413,14.442,1008087,0
+GEO.US,D,20150724,000000,14.428,14.566,14.352,14.379,1202497,0
+GEO.US,D,20150727,000000,14.362,14.428,14.295,14.352,1056946,0
+GEO.US,D,20150728,000000,14.357,14.542,14.24,14.446,975937,0
+GEO.US,D,20150729,000000,14.428,14.733,14.369,14.633,877446,0
+GEO.US,D,20150730,000000,14.574,14.606,14.424,14.49,779465,0
+GEO.US,D,20150731,000000,14.595,14.801,14.533,14.68,1056688,0
+GEO.US,D,20150803,000000,14.67,14.793,14.618,14.722,938994,0
+GEO.US,D,20150804,000000,14.653,14.653,13.618,13.792,3128150,0
+GEO.US,D,20150805,000000,13.759,13.886,13.518,13.57,2047797,0
+GEO.US,D,20150806,000000,13.576,13.576,13.18,13.36,1970711,0
+GEO.US,D,20150807,000000,13.36,13.522,13.317,13.426,1486926,0
+GEO.US,D,20150810,000000,13.527,13.527,13.395,13.473,1600078,0
+GEO.US,D,20150811,000000,13.455,13.566,13.38,13.539,1336663,0
+GEO.US,D,20150812,000000,13.307,13.563,13.077,13.48,1623618,0
+GEO.US,D,20150813,000000,13.48,13.504,13.104,13.112,1259137,0
+GEO.US,D,20150814,000000,13.057,13.112,12.88,13.001,1291721,0
+GEO.US,D,20150817,000000,12.986,13.064,12.903,13.054,1531672,0
+GEO.US,D,20150818,000000,13.04,13.121,12.91,12.939,957044,0
+GEO.US,D,20150819,000000,12.872,12.931,12.626,12.721,1503891,0
+GEO.US,D,20150820,000000,12.629,12.761,12.51,12.59,1142444,0
+GEO.US,D,20150821,000000,12.441,12.59,12.187,12.36,1898682,0
+GEO.US,D,20150824,000000,11.981,12.249,11.471,11.73,2102370,0
+GEO.US,D,20150825,000000,12.119,12.226,11.566,11.592,1611241,0
+GEO.US,D,20150826,000000,11.913,12.192,11.592,11.839,1639783,0
+GEO.US,D,20150827,000000,11.913,12.242,11.771,12.109,1570828,0
+GEO.US,D,20150828,000000,12.114,12.16,11.87,12.041,1955007,0
+GEO.US,D,20150831,000000,12.019,12.096,11.883,11.888,2095193,0
+GEO.US,D,20150901,000000,11.683,11.783,11.573,11.612,1477623,0
+GEO.US,D,20150902,000000,11.719,11.765,11.512,11.707,1662262,0
+GEO.US,D,20150903,000000,11.751,11.853,11.635,11.666,882538,0
+GEO.US,D,20150904,000000,11.509,11.588,11.413,11.534,950228,0
+GEO.US,D,20150908,000000,11.719,11.776,11.599,11.707,1702680,0
+GEO.US,D,20150909,000000,11.824,11.865,11.609,11.622,1333144,0
+GEO.US,D,20150910,000000,11.617,11.747,11.481,11.542,948665,0
+GEO.US,D,20150911,000000,11.516,11.792,11.467,11.789,1083593,0
+GEO.US,D,20150914,000000,11.789,11.951,11.726,11.87,971692,0
+GEO.US,D,20150915,000000,11.897,12.066,11.822,11.987,1528392,0
+GEO.US,D,20150916,000000,11.983,12.384,11.938,12.281,2216944,0
+GEO.US,D,20150917,000000,12.254,12.515,12.114,12.245,2130836,0
+GEO.US,D,20150918,000000,12.071,12.404,12.019,12.368,2736257,0
+GEO.US,D,20150921,000000,12.427,12.464,12.289,12.387,868139,0
+GEO.US,D,20150922,000000,12.312,12.348,12.103,12.149,1622862,0
+GEO.US,D,20150923,000000,12.165,12.238,12.001,12.067,924459,0
+GEO.US,D,20150924,000000,12.001,12.056,11.818,11.944,1371548,0
+GEO.US,D,20150925,000000,12.044,12.17,11.885,12.075,1138657,0
+GEO.US,D,20150928,000000,12.027,12.044,11.726,11.789,960407,0
+GEO.US,D,20150929,000000,11.785,11.874,11.7,11.802,801451,0
+GEO.US,D,20150930,000000,11.865,11.956,11.726,11.776,1456911,0
+GEO.US,D,20151001,000000,11.771,11.987,11.534,11.652,2262660,0
+GEO.US,D,20151002,000000,11.604,11.905,11.471,11.789,996198,0
+GEO.US,D,20151005,000000,11.885,12.336,11.853,12.333,1242254,0
+GEO.US,D,20151006,000000,12.312,12.39,12.165,12.187,764324,0
+GEO.US,D,20151007,000000,12.192,12.534,12.17,12.532,906278,0
+GEO.US,D,20151008,000000,12.527,12.634,12.455,12.585,1215185,0
+GEO.US,D,20151009,000000,12.602,12.661,12.482,12.518,878490,0
+GEO.US,D,20151012,000000,12.522,12.718,12.522,12.65,1137385,0
+GEO.US,D,20151013,000000,12.582,12.674,12.478,12.491,938355,0
+GEO.US,D,20151014,000000,12.478,12.582,12.34,12.39,828228,0
+GEO.US,D,20151015,000000,12.399,12.605,12.261,12.522,1099253,0
+GEO.US,D,20151016,000000,12.566,12.599,12.451,12.599,998472,0
+GEO.US,D,20151019,000000,12.563,12.582,12.467,12.573,1085433,0
+GEO.US,D,20151020,000000,12.532,12.681,12.532,12.609,852274,0
+GEO.US,D,20151021,000000,12.67,12.681,12.527,12.549,611258,0
+GEO.US,D,20151022,000000,12.652,12.788,12.617,12.701,744116,0
+GEO.US,D,20151023,000000,12.739,12.89,12.65,12.808,726688,0
+GEO.US,D,20151026,000000,12.77,12.84,12.661,12.726,543565,0
+GEO.US,D,20151027,000000,12.685,12.712,12.336,12.384,1027515,0
+GEO.US,D,20151028,000000,12.474,12.851,12.474,12.851,1097990,0
+GEO.US,D,20151029,000000,12.757,12.943,12.757,12.939,882538,0
+GEO.US,D,20151030,000000,12.918,13.117,12.39,12.775,2888062,0
+GEO.US,D,20151102,000000,12.757,13.155,12.721,13.135,2204819,0
+GEO.US,D,20151103,000000,13.097,13.181,12.993,13.005,1203819,0
+GEO.US,D,20151104,000000,13.024,13.046,12.73,12.836,1146308,0
+GEO.US,D,20151105,000000,13.159,13.48,13.037,13.221,1659992,0
+GEO.US,D,20151106,000000,13.064,13.198,12.308,12.573,1898936,0
+GEO.US,D,20151109,000000,12.532,12.602,11.97,11.983,1860975,0
+GEO.US,D,20151110,000000,11.987,12.086,11.878,11.934,1183362,0
+GEO.US,D,20151111,000000,11.951,11.96,11.652,11.677,1248269,0
+GEO.US,D,20151112,000000,11.603,11.7,11.335,11.43,1847466,0
+GEO.US,D,20151113,000000,11.485,11.563,11.186,11.194,1462851,0
+GEO.US,D,20151116,000000,11.154,11.492,11.154,11.488,1558201,0
+GEO.US,D,20151117,000000,11.438,11.485,11.266,11.306,1014510,0
+GEO.US,D,20151118,000000,11.33,11.607,11.206,11.598,1585621,0
+GEO.US,D,20151119,000000,11.59,11.788,11.55,11.668,1197799,0
+GEO.US,D,20151120,000000,11.741,12.097,11.705,12.083,1066880,0
+GEO.US,D,20151123,000000,12.101,12.362,12.068,12.351,1745443,0
+GEO.US,D,20151124,000000,12.25,12.404,12.149,12.258,1043953,0
+GEO.US,D,20151125,000000,12.254,12.29,12.041,12.061,933984,0
+GEO.US,D,20151127,000000,12.026,12.083,11.948,12.014,730679,0
+GEO.US,D,20151130,000000,12.014,12.149,11.842,11.87,1794845,0
+GEO.US,D,20151201,000000,11.926,12.112,11.878,12.112,1131523,0
+GEO.US,D,20151202,000000,12.105,12.272,12.019,12.101,917044,0
+GEO.US,D,20151203,000000,12.094,12.137,11.842,11.853,1040740,0
+GEO.US,D,20151204,000000,11.87,12.061,11.81,11.847,866299,0
+GEO.US,D,20151207,000000,11.838,11.838,11.556,11.639,1211381,0
+GEO.US,D,20151208,000000,11.545,11.853,11.223,11.396,1537679,0
+GEO.US,D,20151209,000000,11.33,11.578,11.259,11.304,1054530,0
+GEO.US,D,20151210,000000,11.34,11.485,11.275,11.41,1243249,0
+GEO.US,D,20151211,000000,11.415,11.535,11.241,11.396,1465321,0
+GEO.US,D,20151214,000000,11.366,11.438,10.996,11.036,1679146,0
+GEO.US,D,20151215,000000,11.071,11.351,10.903,11.051,1388005,0
+GEO.US,D,20151216,000000,11.139,11.33,11.051,11.291,1870437,0
+GEO.US,D,20151217,000000,11.306,11.316,10.912,10.926,1617978,0
+GEO.US,D,20151218,000000,10.878,11.1,10.857,10.983,5012769,0
+GEO.US,D,20151221,000000,11.063,11.084,10.525,10.731,2119926,0
+GEO.US,D,20151222,000000,10.789,11.126,10.727,11.096,1940547,0
+GEO.US,D,20151223,000000,11.2,11.473,11.094,11.471,1184211,0
+GEO.US,D,20151224,000000,11.444,11.513,11.306,11.48,981736,0
+GEO.US,D,20151228,000000,11.434,11.556,11.32,11.55,1056825,0
+GEO.US,D,20151229,000000,11.581,11.727,11.542,11.727,884596,0
+GEO.US,D,20151230,000000,11.7,11.774,11.525,11.545,820325,0
+GEO.US,D,20151231,000000,11.53,11.778,11.456,11.705,1181407,0
+GEO.US,D,20160104,000000,11.59,11.731,11.497,11.646,1377900,0
+GEO.US,D,20160105,000000,11.642,11.81,11.537,11.741,1439707,0
+GEO.US,D,20160106,000000,11.639,11.821,11.635,11.735,819055,0
+GEO.US,D,20160107,000000,11.521,11.614,11.325,11.325,748553,0
+GEO.US,D,20160108,000000,11.41,11.43,10.949,10.987,1497787,0
+GEO.US,D,20160111,000000,10.996,11.2,10.996,11.158,1101170,0
+GEO.US,D,20160112,000000,11.261,11.351,11.036,11.162,1114415,0
+GEO.US,D,20160113,000000,11.223,11.304,10.921,10.965,1041192,0
+GEO.US,D,20160114,000000,11.004,11.271,10.857,11.169,1358219,0
+GEO.US,D,20160115,000000,10.917,10.996,10.647,10.996,1315342,0
+GEO.US,D,20160119,000000,11.12,11.266,10.939,11.194,986842,0
+GEO.US,D,20160120,000000,11.033,11.154,10.549,10.939,1315319,0
+GEO.US,D,20160121,000000,11.025,11.071,10.828,10.921,1200043,0
+GEO.US,D,20160122,000000,11.042,11.271,10.979,11.218,866986,0
+GEO.US,D,20160125,000000,11.154,11.203,10.88,10.949,851738,0
+GEO.US,D,20160126,000000,11.068,11.535,11.047,11.521,1083496,0
+GEO.US,D,20160127,000000,11.456,11.513,11.247,11.363,969962,0
+GEO.US,D,20160128,000000,11.46,11.48,11.292,11.381,658577,0
+GEO.US,D,20160129,000000,11.466,12.004,11.459,11.977,1802613,0
+GEO.US,D,20160201,000000,11.889,12.014,11.768,11.87,942685,0
+GEO.US,D,20160202,000000,11.753,11.885,11.55,11.556,1698366,0
+GEO.US,D,20160203,000000,11.692,11.788,11.502,11.754,1919890,0
+GEO.US,D,20160204,000000,11.754,12.214,11.754,12.191,1113998,0
+GEO.US,D,20160205,000000,12.094,12.265,11.697,11.749,1749360,0
+GEO.US,D,20160208,000000,11.707,11.707,10.983,11.162,1358523,0
+GEO.US,D,20160209,000000,11.047,11.261,10.801,11.113,1480371,0
+GEO.US,D,20160210,000000,11.186,11.416,10.959,10.971,1295989,0
+GEO.US,D,20160211,000000,10.808,10.916,10.586,10.818,1621048,0
+GEO.US,D,20160212,000000,10.92,11.026,10.801,10.916,960593,0
+GEO.US,D,20160216,000000,10.987,11.522,10.987,11.471,1567216,0
+GEO.US,D,20160217,000000,11.639,12.527,11.514,11.986,2738620,0
+GEO.US,D,20160218,000000,11.918,12.24,11.76,12.202,3260386,0
+GEO.US,D,20160219,000000,12.096,12.178,11.274,11.613,2180697,0
+GEO.US,D,20160222,000000,11.844,12.016,11.656,11.886,1444681,0
+GEO.US,D,20160223,000000,11.876,11.93,11.651,11.656,826171,0
+GEO.US,D,20160224,000000,11.559,11.863,11.33,11.59,871881,0
+GEO.US,D,20160225,000000,11.661,11.8,11.565,11.784,773149,0
+GEO.US,D,20160226,000000,11.85,12,11.779,11.867,998279,0
+GEO.US,D,20160229,000000,11.867,12.165,11.784,12.045,1803926,0
+GEO.US,D,20160301,000000,12.121,12.174,11.994,12.127,871164,0
+GEO.US,D,20160302,000000,12.124,12.462,11.989,12.43,1142132,0
+GEO.US,D,20160303,000000,12.446,12.72,12.412,12.706,1146290,0
+GEO.US,D,20160304,000000,12.675,12.722,12.17,12.202,1670416,0
+GEO.US,D,20160307,000000,12.174,12.282,12.047,12.274,1742827,0
+GEO.US,D,20160308,000000,12.227,12.266,11.925,11.942,1053954,0
+GEO.US,D,20160309,000000,11.994,12.244,11.953,12.202,842146,0
+GEO.US,D,20160310,000000,12.276,12.356,12.01,12.191,731071,0
+GEO.US,D,20160311,000000,12.348,12.841,12.276,12.823,1567348,0
+GEO.US,D,20160314,000000,12.769,12.857,12.597,12.737,1118150,0
+GEO.US,D,20160315,000000,12.583,12.655,12.264,12.465,1005881,0
+GEO.US,D,20160316,000000,12.393,12.937,12.344,12.909,1139230,0
+GEO.US,D,20160317,000000,12.916,13.67,12.916,13.538,1734774,0
+GEO.US,D,20160318,000000,13.633,13.794,13.497,13.786,2171480,0
+GEO.US,D,20160321,000000,13.695,13.752,13.386,13.504,993120,0
+GEO.US,D,20160322,000000,13.41,13.655,13.298,13.599,986880,0
+GEO.US,D,20160323,000000,13.558,13.642,13.407,13.419,878614,0
+GEO.US,D,20160324,000000,13.286,13.618,13.185,13.608,787529,0
+GEO.US,D,20160328,000000,13.655,13.845,13.587,13.746,916693,0
+GEO.US,D,20160329,000000,13.728,14.163,13.698,14.163,1227074,0
+GEO.US,D,20160330,000000,14.227,14.373,14.143,14.284,1301062,0
+GEO.US,D,20160331,000000,14.239,14.536,14.208,14.379,1886079,0
+GEO.US,D,20160401,000000,14.256,14.406,14.019,14.336,1237785,0
+GEO.US,D,20160404,000000,14.314,14.398,14.106,14.111,671370,0
+GEO.US,D,20160405,000000,14.013,14.097,13.914,13.991,1075607,0
+GEO.US,D,20160406,000000,13.991,14.028,13.755,13.854,1522780,0
+GEO.US,D,20160407,000000,13.786,13.882,13.57,13.766,1661482,0
+GEO.US,D,20160408,000000,13.882,14.042,13.717,13.761,859448,0
+GEO.US,D,20160411,000000,13.914,14.284,13.826,14.16,1093546,0
+GEO.US,D,20160412,000000,14.207,14.316,14.083,14.154,732218,0
+GEO.US,D,20160413,000000,14.185,14.259,14.053,14.17,1308873,0
+GEO.US,D,20160414,000000,14.193,14.193,13.937,13.959,817469,0
+GEO.US,D,20160415,000000,13.937,14.053,13.92,13.924,768697,0
+GEO.US,D,20160418,000000,13.914,14.379,13.895,14.36,1298842,0
+GEO.US,D,20160419,000000,14.385,14.454,13.991,14.05,966587,0
+GEO.US,D,20160420,000000,14.057,14.095,13.776,13.816,1131889,0
+GEO.US,D,20160421,000000,13.824,13.873,13.446,13.519,1499697,0
+GEO.US,D,20160422,000000,13.608,13.647,13.395,13.446,1360698,0
+GEO.US,D,20160425,000000,13.429,13.453,13.336,13.415,1604273,0
+GEO.US,D,20160426,000000,13.458,13.647,13.356,13.608,1246784,0
+GEO.US,D,20160427,000000,13.689,13.728,13.522,13.721,1000872,0
+GEO.US,D,20160428,000000,13.835,14.183,13.681,13.792,1336219,0
+GEO.US,D,20160429,000000,13.751,13.823,13.281,13.553,1282901,0
+GEO.US,D,20160502,000000,13.577,13.681,13.474,13.549,1041285,0
+GEO.US,D,20160503,000000,13.432,13.776,13.412,13.645,964434,0
+GEO.US,D,20160504,000000,13.549,13.914,13.549,13.762,945890,0
+GEO.US,D,20160505,000000,13.762,14.17,13.717,14.115,1646919,0
+GEO.US,D,20160506,000000,14.032,14.147,13.747,13.894,1722072,0
+GEO.US,D,20160509,000000,13.877,14.027,13.811,13.894,903904,0
+GEO.US,D,20160510,000000,13.94,14.032,13.864,13.971,650551,0
+GEO.US,D,20160511,000000,13.981,14.027,13.847,13.856,1295041,0
+GEO.US,D,20160512,000000,13.89,13.93,13.597,13.844,1135727,0
+GEO.US,D,20160513,000000,13.856,13.91,13.687,13.792,1388120,0
+GEO.US,D,20160516,000000,13.776,13.856,13.645,13.754,1112676,0
+GEO.US,D,20160517,000000,13.704,13.749,13.18,13.272,1439655,0
+GEO.US,D,20160518,000000,13.289,13.419,13.087,13.184,767325,0
+GEO.US,D,20160519,000000,13.064,13.276,13.003,13.209,742666,0
+GEO.US,D,20160520,000000,13.306,13.556,13.263,13.36,951368,0
+GEO.US,D,20160523,000000,13.391,13.551,13.323,13.398,738014,0
+GEO.US,D,20160524,000000,13.489,13.767,13.462,13.751,916122,0
+GEO.US,D,20160525,000000,13.742,13.811,13.59,13.712,556349,0
+GEO.US,D,20160526,000000,13.717,14.095,13.709,14.037,1149902,0
+GEO.US,D,20160527,000000,14.051,14.164,14,14.076,787484,0
+GEO.US,D,20160531,000000,14.099,14.161,13.943,14.07,2133881,0
+GEO.US,D,20160601,000000,14.032,14.189,13.943,14.086,730615,0
+GEO.US,D,20160602,000000,14.029,14.216,14.029,14.138,1057989,0
+GEO.US,D,20160603,000000,14.267,14.369,14.212,14.228,843977,0
+GEO.US,D,20160606,000000,14.22,14.428,14.183,14.242,596237,0
+GEO.US,D,20160607,000000,14.242,14.373,14.189,14.242,913783,0
+GEO.US,D,20160608,000000,14.254,14.375,14.22,14.3,491591,0
+GEO.US,D,20160609,000000,14.25,14.385,14.231,14.355,552900,0
+GEO.US,D,20160610,000000,14.278,14.364,14.143,14.22,536822,0
+GEO.US,D,20160613,000000,14.212,14.258,13.978,14.007,688891,0
+GEO.US,D,20160614,000000,13.962,14.037,13.753,13.864,936904,0
+GEO.US,D,20160615,000000,13.847,14.013,13.807,13.872,780776,0
+GEO.US,D,20160616,000000,13.792,13.91,13.631,13.851,895919,0
+GEO.US,D,20160617,000000,13.868,13.978,13.728,13.894,2203409,0
+GEO.US,D,20160620,000000,13.998,14.143,13.927,14.081,652531,0
+GEO.US,D,20160621,000000,14.062,14.174,14.022,14.11,598008,0
+GEO.US,D,20160622,000000,14.086,14.224,14.064,14.115,777194,0
+GEO.US,D,20160623,000000,14.245,14.34,14.208,14.33,715547,0
+GEO.US,D,20160624,000000,13.981,14.336,13.872,14.194,2416490,0
+GEO.US,D,20160627,000000,14.048,14.143,13.861,14.051,964069,0
+GEO.US,D,20160628,000000,14.178,14.231,13.948,14.029,1157402,0
+GEO.US,D,20160629,000000,14.124,14.309,14.051,14.3,1780004,0
+GEO.US,D,20160630,000000,14.309,14.467,14.136,14.461,2330836,0
+GEO.US,D,20160701,000000,14.394,14.474,14.258,14.33,1426100,0
+GEO.US,D,20160705,000000,14.316,14.409,14.224,14.398,1128173,0
+GEO.US,D,20160706,000000,14.364,14.622,14.226,14.596,1294188,0
+GEO.US,D,20160707,000000,14.52,14.556,14.204,14.224,889517,0
+GEO.US,D,20160708,000000,14.258,14.431,14.147,14.273,1058972,0
+GEO.US,D,20160711,000000,14.344,14.596,14.264,14.487,1266053,0
+GEO.US,D,20160712,000000,14.483,14.701,14.477,14.622,957183,0
+GEO.US,D,20160713,000000,14.637,14.808,14.567,14.804,940592,0
+GEO.US,D,20160714,000000,14.815,14.863,14.613,14.634,986501,0
+GEO.US,D,20160715,000000,14.665,14.732,14.552,14.693,613754,0
+GEO.US,D,20160718,000000,14.732,14.868,14.66,14.844,714524,0
+GEO.US,D,20160719,000000,14.813,14.813,14.51,14.613,937241,0
+GEO.US,D,20160720,000000,14.608,14.762,14.516,14.66,1047490,0
+GEO.US,D,20160721,000000,14.66,14.682,14.483,14.579,1047775,0
+GEO.US,D,20160722,000000,14.594,14.707,14.554,14.688,731915,0
+GEO.US,D,20160725,000000,14.693,14.808,14.672,14.745,699114,0
+GEO.US,D,20160726,000000,14.779,14.844,14.409,14.693,1453029,0
+GEO.US,D,20160727,000000,14.712,14.712,14.461,14.531,1035261,0
+GEO.US,D,20160728,000000,14.584,14.719,14.46,14.645,1380429,0
+GEO.US,D,20160729,000000,14.62,14.934,14.577,14.926,963721,0
+GEO.US,D,20160801,000000,14.908,15.061,14.826,15.027,1102783,0
+GEO.US,D,20160802,000000,14.934,15.117,14.603,14.67,1149439,0
+GEO.US,D,20160803,000000,14.61,14.693,14.081,14.172,1659186,0
+GEO.US,D,20160804,000000,14.139,14.211,13.625,13.705,2232383,0
+GEO.US,D,20160805,000000,13.749,14.043,13.67,13.941,1548192,0
+GEO.US,D,20160808,000000,14.005,14.07,13.965,14.025,841213,0
+GEO.US,D,20160809,000000,14.028,14.092,13.923,14.001,848679,0
+GEO.US,D,20160810,000000,14.005,14.054,13.81,13.903,1585492,0
+GEO.US,D,20160811,000000,13.908,13.965,13.784,13.895,866790,0
+GEO.US,D,20160812,000000,13.97,14.12,13.938,13.985,761927,0
+GEO.US,D,20160815,000000,13.979,14.12,13.979,13.99,702108,0
+GEO.US,D,20160816,000000,13.975,13.983,13.764,13.815,876942,0
+GEO.US,D,20160817,000000,13.844,13.934,13.631,13.926,919183,0
+GEO.US,D,20160818,000000,13.938,14.051,7.0121,8.4135,57310940,0
+GEO.US,D,20160819,000000,9.4876,10.342,9.1873,10.212,40497584,0
+GEO.US,D,20160822,000000,10.429,10.782,10.244,10.622,14131275,0
+GEO.US,D,20160823,000000,10.596,10.652,9.965,10.139,10705212,0
+GEO.US,D,20160824,000000,10.028,10.028,9.641,9.789,7628855,0
+GEO.US,D,20160825,000000,9.729,9.937,9.58,9.816,5164677,0
+GEO.US,D,20160826,000000,9.745,9.761,9.374,9.4498,4718822,0
+GEO.US,D,20160829,000000,9.4876,9.742,8.7041,9.1638,12499323,0
+GEO.US,D,20160830,000000,9.0818,9.143,8.4485,8.5131,10722941,0
+GEO.US,D,20160831,000000,8.5131,8.7592,8.34,8.6434,7204613,0
+GEO.US,D,20160901,000000,8.5727,8.5727,8.3749,8.4888,2952361,0
+GEO.US,D,20160902,000000,8.4904,9.0451,8.4904,8.9914,5159382,0
+GEO.US,D,20160906,000000,8.9914,9.192,8.9527,9.1712,4260641,0
+GEO.US,D,20160907,000000,9.2283,9.3022,9.1167,9.2769,3607711,0
+GEO.US,D,20160908,000000,9.2033,9.4536,9.2033,9.3895,2794240,0
+GEO.US,D,20160909,000000,9.3022,9.342,9.1675,9.2536,3817648,0
+GEO.US,D,20160912,000000,9.192,9.4702,9.1712,9.3993,3309654,0
+GEO.US,D,20160913,000000,9.241,9.4449,9.239,9.4099,4020004,0
+GEO.US,D,20160914,000000,9.4536,9.655,9.3973,9.4789,5018906,0
+GEO.US,D,20160915,000000,9.4303,9.554,9.3594,9.506,2648901,0
+GEO.US,D,20160916,000000,9.4643,10.733,9.4643,9.994,9994891,0
+GEO.US,D,20160919,000000,10,10.276,9.854,10.265,4234796,0
+GEO.US,D,20160920,000000,10.265,10.333,10.052,10.062,3758871,0
+GEO.US,D,20160921,000000,10.079,10.509,10.058,10.475,2815286,0
+GEO.US,D,20160922,000000,10.527,11.157,10.519,10.876,4100714,0
+GEO.US,D,20160923,000000,10.806,10.903,10.642,10.828,2110045,0
+GEO.US,D,20160926,000000,10.768,10.903,10.57,10.617,3071712,0
+GEO.US,D,20160927,000000,10.44,10.453,10.062,10.212,4080364,0
+GEO.US,D,20160928,000000,10.244,10.436,9.983,10.117,4289132,0
+GEO.US,D,20160929,000000,10.081,10.208,9.966,10.036,3141305,0
+GEO.US,D,20160930,000000,10.281,10.388,10.191,10.255,2246287,0
+GEO.US,D,20161003,000000,10.113,10.398,10.065,10.388,2179202,0
+GEO.US,D,20161004,000000,10.413,10.445,10.146,10.272,2875742,0
+GEO.US,D,20161005,000000,10.285,10.359,10.156,10.168,1565999,0
+GEO.US,D,20161006,000000,10.121,10.22,9.99,10.125,1561716,0
+GEO.US,D,20161007,000000,10.191,10.255,9.883,9.914,1881245,0
+GEO.US,D,20161010,000000,9.914,10.113,9.903,10.065,890334,0
+GEO.US,D,20161011,000000,10.052,10.109,9.745,9.862,1632991,0
+GEO.US,D,20161012,000000,10.005,10.601,9.928,10.376,3050161,0
+GEO.US,D,20161013,000000,10.342,10.349,10.109,10.161,1590464,0
+GEO.US,D,20161014,000000,10.265,10.349,10.036,10.07,1292057,0
+GEO.US,D,20161017,000000,10.096,10.324,10.096,10.161,1283192,0
+GEO.US,D,20161018,000000,10.376,10.682,10.285,10.398,2409800,0
+GEO.US,D,20161019,000000,10.431,10.509,10.164,10.25,2529423,0
+GEO.US,D,20161020,000000,10.244,10.349,10.023,10.187,2800180,0
+GEO.US,D,20161021,000000,10.065,10.57,10.058,10.472,5054257,0
+GEO.US,D,20161024,000000,10.466,10.573,10.324,10.46,1261179,0
+GEO.US,D,20161025,000000,10.457,10.658,10.429,10.557,1071559,0
+GEO.US,D,20161026,000000,10.538,10.665,10.378,10.419,1477896,0
+GEO.US,D,20161027,000000,10.419,10.446,10.148,10.304,1681067,0
+GEO.US,D,20161028,000000,10.344,10.452,10.184,10.413,2080173,0
+GEO.US,D,20161031,000000,10.475,10.668,10.423,10.617,1950912,0
+GEO.US,D,20161101,000000,10.659,10.866,10.331,10.423,2009346,0
+GEO.US,D,20161102,000000,10.512,10.512,10.281,10.295,1182224,0
+GEO.US,D,20161103,000000,10.93,10.93,10.201,10.25,1583018,0
+GEO.US,D,20161104,000000,10.316,10.546,10.269,10.452,2890347,0
+GEO.US,D,20161107,000000,10.473,10.654,10.228,10.592,2281647,0
+GEO.US,D,20161108,000000,10.649,10.814,10.512,10.583,1603667,0
+GEO.US,D,20161109,000000,12.909,14.306,12.254,12.835,19164651,0
+GEO.US,D,20161110,000000,13.64,13.651,12.812,13.193,7151517,0
+GEO.US,D,20161111,000000,13.193,13.636,13.074,13.56,3579153,0
+GEO.US,D,20161114,000000,14.07,14.532,13.578,13.799,4701591,0
+GEO.US,D,20161115,000000,13.941,14.345,13.806,13.826,3055338,0
+GEO.US,D,20161116,000000,13.826,13.976,13.578,13.599,2121762,0
+GEO.US,D,20161117,000000,13.554,13.616,13.135,13.291,2499458,0
+GEO.US,D,20161118,000000,13.395,13.481,13.255,13.395,3069125,0
+GEO.US,D,20161121,000000,13.554,14.033,13.469,14.022,3650618,0
+GEO.US,D,20161122,000000,14.189,14.359,14.129,14.22,3296794,0
+GEO.US,D,20161123,000000,14.182,14.452,14.053,14.407,1638008,0
+GEO.US,D,20161125,000000,14.427,14.659,14.391,14.576,783423,0
+GEO.US,D,20161128,000000,14.584,14.731,14.535,14.665,1726132,0
+GEO.US,D,20161129,000000,14.727,14.989,14.701,14.74,2739830,0
+GEO.US,D,20161130,000000,14.734,14.794,14.452,14.74,1819263,0
+GEO.US,D,20161201,000000,14.74,15.44,14.719,14.931,4486190,0
+GEO.US,D,20161202,000000,14.931,15.156,14.834,14.873,1330990,0
+GEO.US,D,20161205,000000,14.8,15.087,14.775,15.031,1103122,0
+GEO.US,D,20161206,000000,14.984,15.153,14.918,15.05,1716180,0
+GEO.US,D,20161207,000000,15.103,15.261,15.031,15.179,1690506,0
+GEO.US,D,20161208,000000,15.215,15.259,15.05,15.077,3195183,0
+GEO.US,D,20161209,000000,15.165,15.542,15.067,15.481,1852700,0
+GEO.US,D,20161212,000000,15.533,15.732,15.36,15.502,2166153,0
+GEO.US,D,20161213,000000,15.511,15.719,15.245,15.657,1258792,0
+GEO.US,D,20161214,000000,15.67,15.726,15.276,15.381,1680866,0
+GEO.US,D,20161215,000000,15.405,15.668,15.259,15.418,1560358,0
+GEO.US,D,20161216,000000,15.537,15.696,15.311,15.334,6466074,0
+GEO.US,D,20161219,000000,15.454,15.674,15.294,15.387,1662405,0
+GEO.US,D,20161220,000000,15.433,15.627,15.355,15.605,1463752,0
+GEO.US,D,20161221,000000,15.607,15.764,15.322,15.325,1339951,0
+GEO.US,D,20161222,000000,15.294,15.594,15.195,15.374,738194,0
+GEO.US,D,20161223,000000,15.348,15.555,15.329,15.433,765621,0
+GEO.US,D,20161227,000000,15.392,15.679,15.392,15.601,547964,0
+GEO.US,D,20161228,000000,15.623,15.653,15.463,15.574,528603,0
+GEO.US,D,20161229,000000,15.537,15.835,15.518,15.79,830198,0
+GEO.US,D,20161230,000000,15.764,15.954,15.653,15.923,1280215,0
+GEO.US,D,20170103,000000,16.04,16.171,15.963,16.145,1463735,0
+GEO.US,D,20170104,000000,16.194,16.406,16.162,16.318,1668955,0
+GEO.US,D,20170105,000000,16.3,16.384,15.887,16.1,1876253,0
+GEO.US,D,20170106,000000,16.061,16.286,15.954,16.162,838220,0
+GEO.US,D,20170109,000000,16.208,16.38,16.009,16.177,1282489,0
+GEO.US,D,20170110,000000,16.194,16.967,16.122,16.647,5507008,0
+GEO.US,D,20170111,000000,16.729,16.872,16.318,16.872,1796590,0
+GEO.US,D,20170112,000000,16.829,16.962,16.642,16.925,1204873,0
+GEO.US,D,20170113,000000,16.948,17.314,16.91,17.23,1311299,0
+GEO.US,D,20170117,000000,17.253,17.449,17.089,17.096,1188899,0
+GEO.US,D,20170118,000000,17.127,17.444,17.107,17.376,916780,0
+GEO.US,D,20170119,000000,17.376,17.437,17.158,17.306,785544,0
+GEO.US,D,20170120,000000,17.398,17.825,17.355,17.651,1826632,0
+GEO.US,D,20170123,000000,17.711,17.966,17.669,17.837,1383296,0
+GEO.US,D,20170124,000000,17.856,18.401,17.856,18.347,1754368,0
+GEO.US,D,20170125,000000,18.467,18.728,17.872,18.112,3547420,0
+GEO.US,D,20170126,000000,18.172,18.437,18.087,18.376,2120921,0
+GEO.US,D,20170127,000000,18.373,18.436,18.098,18.122,749149,0
+GEO.US,D,20170130,000000,18.172,18.277,17.865,18.178,1248853,0
+GEO.US,D,20170131,000000,18.195,18.481,18.184,18.401,1245195,0
+GEO.US,D,20170201,000000,18.428,18.591,18.303,18.423,1388235,0
+GEO.US,D,20170202,000000,18.45,18.603,18.364,18.444,887139,0
+GEO.US,D,20170203,000000,18.569,18.663,18.259,18.389,1503026,0
+GEO.US,D,20170206,000000,18.397,18.65,18.281,18.481,1184159,0
+GEO.US,D,20170207,000000,18.436,18.56,18.289,18.364,1235726,0
+GEO.US,D,20170208,000000,18.389,18.613,18.284,18.525,1255256,0
+GEO.US,D,20170209,000000,18.684,19.296,18.676,19.135,1499313,0
+GEO.US,D,20170210,000000,19.272,19.308,19.102,19.308,943757,0
+GEO.US,D,20170213,000000,19.491,19.876,19.37,19.752,2292357,0
+GEO.US,D,20170214,000000,19.61,20.001,19.536,19.96,1979787,0
+GEO.US,D,20170215,000000,19.978,20.391,19.745,20.374,2051561,0
+GEO.US,D,20170216,000000,20.295,20.446,20.089,20.292,1666534,0
+GEO.US,D,20170217,000000,20.311,20.335,20.087,20.321,1105087,0
+GEO.US,D,20170221,000000,20.345,20.79,20.138,20.78,2389435,0
+GEO.US,D,20170222,000000,21.352,21.55,20.596,21.495,2600629,0
+GEO.US,D,20170223,000000,21.49,21.49,20.887,21.325,2057967,0
+GEO.US,D,20170224,000000,21.518,22.248,21.191,22.023,2435333,0
+GEO.US,D,20170227,000000,22.023,22.049,21.709,22.044,1793930,0
+GEO.US,D,20170228,000000,21.978,22.023,21.275,21.431,3204416,0
+GEO.US,D,20170301,000000,21.378,22.144,21.316,21.788,2368568,0
+GEO.US,D,20170302,000000,21.721,21.721,21.252,21.487,1832686,0
+GEO.US,D,20170303,000000,21.366,21.374,20.856,21.212,2096429,0
+GEO.US,D,20170306,000000,21.093,21.113,20.557,20.614,2046940,0
+GEO.US,D,20170307,000000,20.479,20.482,19.966,20.138,2390126,0
+GEO.US,D,20170308,000000,18.777,19.547,18.754,19.393,14464465,0
+GEO.US,D,20170309,000000,19.381,19.784,19.299,19.636,2694312,0
+GEO.US,D,20170310,000000,19.784,19.981,19.471,19.636,2612263,0
+GEO.US,D,20170313,000000,19.724,20.275,19.724,20.195,2309395,0
+GEO.US,D,20170314,000000,20.292,20.332,19.975,20.154,2217640,0
+GEO.US,D,20170315,000000,20.302,20.315,19.784,19.981,28925429,0
+GEO.US,D,20170316,000000,19.986,20.2,19.879,20.077,2324071,0
+GEO.US,D,20170317,000000,20.032,20.244,19.791,20.18,3911177,0
+GEO.US,D,20170320,000000,20.169,20.424,20.113,20.278,1892630,0
+GEO.US,D,20170321,000000,20.352,20.446,20.01,20.032,1441642,0
+GEO.US,D,20170322,000000,20.032,20.676,19.92,20.605,1675446,0
+GEO.US,D,20170323,000000,20.59,21.261,20.553,20.844,1564896,0
+GEO.US,D,20170324,000000,20.86,21.136,20.548,20.694,4173536,0
+GEO.US,D,20170327,000000,20.42,20.637,20.177,20.595,1284865,0
+GEO.US,D,20170328,000000,20.55,20.825,20.42,20.79,1211844,0
+GEO.US,D,20170329,000000,20.704,20.86,20.536,20.802,1250615,0
+GEO.US,D,20170330,000000,20.798,20.839,20.61,20.821,1117066,0
+GEO.US,D,20170331,000000,20.806,21.23,20.762,20.874,2869956,0
+GEO.US,D,20170403,000000,20.893,20.925,20.518,20.86,1459049,0
+GEO.US,D,20170404,000000,20.757,21.01,20.391,20.964,1181428,0
+GEO.US,D,20170405,000000,21.059,21.191,20.848,20.887,1262026,0
+GEO.US,D,20170406,000000,20.9,21.163,20.745,20.991,1430360,0
+GEO.US,D,20170407,000000,20.956,21.292,20.829,20.982,1623642,0
+GEO.US,D,20170410,000000,21.074,21.298,21.01,21.153,1193917,0
+GEO.US,D,20170411,000000,21.176,21.604,21.136,21.502,1272469,0
+GEO.US,D,20170412,000000,21.512,21.588,21.191,21.292,853990,0
+GEO.US,D,20170413,000000,21.337,21.696,21.279,21.518,1472253,0
+GEO.US,D,20170417,000000,21.594,22.072,21.488,22.072,1146884,0
+GEO.US,D,20170418,000000,22.055,22.345,21.956,22.089,1466084,0
+GEO.US,D,20170419,000000,22.099,22.336,21.978,22.023,1588384,0
+GEO.US,D,20170420,000000,22.103,22.167,21.898,22.005,839882,0
+GEO.US,D,20170421,000000,21.987,22.284,21.82,22.089,1564193,0
+GEO.US,D,20170424,000000,22.265,22.428,22.148,22.148,1875101,0
+GEO.US,D,20170425,000000,22.514,22.987,22.331,22.717,1225694,0
+GEO.US,D,20170426,000000,22.709,23.175,22.58,23.038,1341620,0
+GEO.US,D,20170427,000000,23.067,23.116,22.859,22.925,1212100,0
+GEO.US,D,20170428,000000,22.925,22.953,22.31,22.498,1604738,0
+GEO.US,D,20170501,000000,22.581,22.606,22.033,22.284,1281824,0
+GEO.US,D,20170502,000000,22.006,22.169,20.804,21.608,3819102,0
+GEO.US,D,20170503,000000,21.527,21.736,21.253,21.392,1500398,0
+GEO.US,D,20170504,000000,21.472,21.472,20.819,21.128,1341602,0
+GEO.US,D,20170505,000000,21.218,21.917,21.053,21.917,1822787,0
+GEO.US,D,20170508,000000,21.959,22.425,21.862,22.322,1527660,0
+GEO.US,D,20170509,000000,22.335,22.335,21.664,21.691,1538268,0
+GEO.US,D,20170510,000000,21.731,22.183,21.655,22.087,939478,0
+GEO.US,D,20170511,000000,21.998,22.11,21.588,22.006,918910,0
+GEO.US,D,20170512,000000,21.931,22.225,21.774,22.192,1015470,0
+GEO.US,D,20170515,000000,22.246,22.7,22.177,22.59,1001178,0
+GEO.US,D,20170516,000000,22.568,22.774,22.43,22.726,968711,0
+GEO.US,D,20170517,000000,22.452,22.686,20.572,21.007,4295544,0
+GEO.US,D,20170518,000000,20.854,21.396,20.272,21.252,3078027,0
+GEO.US,D,20170519,000000,21.259,21.822,21.076,21.388,1658692,0
+GEO.US,D,20170522,000000,21.452,21.491,20.753,20.875,982530,0
+GEO.US,D,20170523,000000,21.032,21.491,20.437,20.574,1438637,0
+GEO.US,D,20170524,000000,20.636,20.806,20.498,20.717,1312662,0
+GEO.US,D,20170525,000000,20.745,21.445,20.711,21.34,2056243,0
+GEO.US,D,20170526,000000,21.43,21.43,20.869,21.143,961437,0
+GEO.US,D,20170530,000000,21.163,21.458,20.854,20.924,1408627,0
+GEO.US,D,20170531,000000,20.951,21.191,20.482,20.526,1136798,0
+GEO.US,D,20170601,000000,20.587,20.909,20.436,20.889,1111658,0
+GEO.US,D,20170602,000000,20.951,21.574,20.943,21.197,1123249,0
+GEO.US,D,20170605,000000,21.053,21.293,20.834,20.909,689372,0
+GEO.US,D,20170606,000000,20.875,21.15,20.733,21.041,1082881,0
+GEO.US,D,20170607,000000,21.012,21.041,20.395,20.826,1133307,0
+GEO.US,D,20170608,000000,20.806,21.836,20.587,21.752,1672157,0
+GEO.US,D,20170609,000000,21.78,22.831,21.635,22.831,2199212,0
+GEO.US,D,20170612,000000,22.835,22.898,22.06,22.246,1583192,0
+GEO.US,D,20170613,000000,22.225,22.281,21.588,21.691,1385590,0
+GEO.US,D,20170614,000000,21.903,21.986,21.087,21.184,1327306,0
+GEO.US,D,20170615,000000,21.059,21.306,20.924,21.066,1443500,0
+GEO.US,D,20170616,000000,20.689,20.697,20.205,20.526,3299589,0
+GEO.US,D,20170619,000000,20.532,21.204,20.532,21.184,1085649,0
+GEO.US,D,20170620,000000,21.157,21.184,20.36,20.655,931323,0
+GEO.US,D,20170621,000000,20.683,21.032,20.546,20.568,1204552,0
+GEO.US,D,20170622,000000,20.649,20.821,20.402,20.737,949796,0
+GEO.US,D,20170623,000000,20.78,21.279,20.766,20.889,1136086,0
+GEO.US,D,20170626,000000,21.018,21.157,20.67,20.849,622728,0
+GEO.US,D,20170627,000000,20.826,20.958,20.215,20.231,1003576,0
+GEO.US,D,20170628,000000,20.395,20.676,20.129,20.491,904187,0
+GEO.US,D,20170629,000000,20.479,20.553,19.798,20.004,813328,0
+GEO.US,D,20170630,000000,20.14,20.429,19.949,20.272,964824,0
+GEO.US,D,20170703,000000,20.306,20.526,20.223,20.455,413679,0
+GEO.US,D,20170705,000000,20.41,20.806,20.299,20.546,748109,0
+GEO.US,D,20170706,000000,20.429,20.429,19.791,19.826,864710,0
+GEO.US,D,20170707,000000,19.853,20.359,19.853,20.223,1017274,0
+GEO.US,D,20170710,000000,20.21,20.455,19.881,19.896,970696,0
+GEO.US,D,20170711,000000,19.955,20.031,19.634,19.896,701238,0
+GEO.US,D,20170712,000000,20.162,20.642,20.162,20.568,782753,0
+GEO.US,D,20170713,000000,20.559,20.733,20.402,20.518,837279,0
+GEO.US,D,20170714,000000,20.717,21.252,20.655,20.998,975533,0
+GEO.US,D,20170717,000000,20.991,21.273,20.786,21.116,760191,0
+GEO.US,D,20170718,000000,21.082,21.116,20.711,20.733,1156763,0
+GEO.US,D,20170719,000000,20.794,21.044,20.704,20.885,886921,0
+GEO.US,D,20170720,000000,21.024,21.149,20.836,21.024,1076358,0
+GEO.US,D,20170721,000000,21.218,21.225,20.578,20.885,823464,0
+GEO.US,D,20170724,000000,20.892,21.05,20.627,20.871,1036009,0
+GEO.US,D,20170725,000000,20.92,21.415,20.849,21.1,1741872,0
+GEO.US,D,20170726,000000,21.121,21.329,20.982,21.064,1037294,0
+GEO.US,D,20170727,000000,21.086,21.184,20.664,20.856,804421,0
+GEO.US,D,20170728,000000,20.822,20.885,20.312,20.627,681766,0
+GEO.US,D,20170731,000000,20.733,20.733,20.375,20.439,1081587,0
+GEO.US,D,20170801,000000,20.544,20.696,20.452,20.467,547508,0
+GEO.US,D,20170802,000000,20.459,20.459,19.581,19.681,822457,0
+GEO.US,D,20170803,000000,19.685,19.932,19.548,19.624,790847,0
+GEO.US,D,20170804,000000,19.659,19.798,19.476,19.54,864235,0
+GEO.US,D,20170807,000000,19.323,19.323,17.887,18.12,3612680,0
+GEO.US,D,20170808,000000,17.952,19.025,17.41,18.814,2550100,0
+GEO.US,D,20170809,000000,18.676,18.921,18.248,18.566,1594511,0
+GEO.US,D,20170810,000000,18.189,18.622,18.07,18.286,1733428,0
+GEO.US,D,20170811,000000,18.106,18.796,18.078,18.705,1750654,0
+GEO.US,D,20170814,000000,18.753,19.094,18.684,18.865,2189965,0
+GEO.US,D,20170815,000000,18.767,19.102,18.746,18.941,1539464,0
+GEO.US,D,20170816,000000,18.976,19.088,18.314,18.341,1309352,0
+GEO.US,D,20170817,000000,18.177,18.295,17.555,17.619,1227228,0
+GEO.US,D,20170818,000000,17.458,17.757,17.39,17.522,1038289,0
+GEO.US,D,20170821,000000,17.464,17.695,17.214,17.613,730935,0
+GEO.US,D,20170822,000000,17.653,18.044,17.445,17.917,1134131,0
+GEO.US,D,20170823,000000,17.826,17.875,17.702,17.764,745034,0
+GEO.US,D,20170824,000000,17.834,17.999,17.653,17.667,673401,0
+GEO.US,D,20170825,000000,17.751,18.023,17.605,17.925,1051124,0
+GEO.US,D,20170828,000000,17.973,18.454,17.925,18.42,1809968,0
+GEO.US,D,20170829,000000,18.225,18.893,18.106,18.753,1362706,0
+GEO.US,D,20170830,000000,18.718,18.956,18.42,18.905,1238877,0
+GEO.US,D,20170831,000000,18.976,19.346,18.865,19.247,1323844,0
+GEO.US,D,20170901,000000,19.263,19.464,19.121,19.121,997357,0
+GEO.US,D,20170905,000000,19.151,19.199,18.753,18.814,867449,0
+GEO.US,D,20170906,000000,18.928,19.255,18.9,19.032,970724,0
+GEO.US,D,20170907,000000,19.074,19.192,18.786,18.941,728952,0
+GEO.US,D,20170908,000000,18.913,19.213,18.74,19.053,709143,0
+GEO.US,D,20170911,000000,19.206,19.429,18.669,18.69,882096,0
+GEO.US,D,20170912,000000,18.69,18.761,18.335,18.49,904121,0
+GEO.US,D,20170913,000000,18.467,18.634,18.329,18.467,723343,0
+GEO.US,D,20170914,000000,18.439,18.462,18.169,18.266,626486,0
+GEO.US,D,20170915,000000,18.322,18.551,18.177,18.53,1664696,0
+GEO.US,D,20170918,000000,18.524,18.814,18.524,18.656,679915,0
+GEO.US,D,20170919,000000,18.669,18.761,17.999,18.062,1113296,0
+GEO.US,D,20170920,000000,18.062,18.314,17.933,18.126,1232047,0
+GEO.US,D,20170921,000000,18.126,18.189,17.757,17.764,844718,0
+GEO.US,D,20170922,000000,17.821,18.062,17.78,17.856,879416,0
+GEO.US,D,20170925,000000,17.89,18.21,17.773,18.182,780813,0
+GEO.US,D,20170926,000000,18.225,18.329,17.821,17.826,627364,0
+GEO.US,D,20170927,000000,17.856,18.385,17.682,18.385,932400,0
+GEO.US,D,20170928,000000,18.363,18.601,18.044,18.572,824618,0
+GEO.US,D,20170929,000000,18.551,18.858,18.434,18.733,753622,0
+GEO.US,D,20171002,000000,18.787,18.791,18.341,18.42,813653,0
+GEO.US,D,20171003,000000,18.496,18.642,18.302,18.399,646089,0
+GEO.US,D,20171004,000000,18.375,18.467,18.177,18.322,403483,0
+GEO.US,D,20171005,000000,18.349,18.837,18.335,18.627,783215,0
+GEO.US,D,20171006,000000,18.483,18.517,18.023,18.034,818111,0
+GEO.US,D,20171009,000000,18.134,18.238,18.028,18.106,551856,0
+GEO.US,D,20171010,000000,18.238,18.412,18.07,18.231,851706,0
+GEO.US,D,20171011,000000,18.245,18.404,18.082,18.153,1105834,0
+GEO.US,D,20171012,000000,18.161,18.483,18.023,18.259,1143537,0
+GEO.US,D,20171013,000000,18.341,18.341,17.933,18.177,665213,0
+GEO.US,D,20171016,000000,18.169,18.317,18.044,18.062,550708,0
+GEO.US,D,20171017,000000,18.028,19.108,17.875,18.634,2666981,0
+GEO.US,D,20171018,000000,18.656,18.865,18.153,18.259,1456764,0
+GEO.US,D,20171019,000000,18.252,18.434,17.966,18.434,1033052,0
+GEO.US,D,20171020,000000,18.553,18.692,18.34,18.574,851288,0
+GEO.US,D,20171023,000000,18.603,18.609,18.307,18.434,736835,0
+GEO.US,D,20171024,000000,18.42,18.463,17.531,17.775,1273153,0
+GEO.US,D,20171025,000000,17.648,18.059,17.59,17.866,1025445,0
+GEO.US,D,20171026,000000,17.938,18.271,17.88,18.059,722826,0
+GEO.US,D,20171027,000000,18.044,18.356,17.871,18.257,880677,0
+GEO.US,D,20171030,000000,18.149,18.173,17.648,17.93,2137286,0
+GEO.US,D,20171031,000000,18.22,18.708,17.405,18.398,1939988,0
+GEO.US,D,20171101,000000,18.518,18.66,18.023,18.356,1589592,0
+GEO.US,D,20171102,000000,18.356,18.532,18.172,18.178,843071,0
+GEO.US,D,20171103,000000,18.136,18.436,18.099,18.192,825135,0
+GEO.US,D,20171106,000000,18.185,18.618,18.185,18.568,888143,0
+GEO.US,D,20171107,000000,18.568,18.91,18.547,18.837,897373,0
+GEO.US,D,20171108,000000,18.809,19.276,18.719,19.227,766673,0
+GEO.US,D,20171109,000000,19.07,19.412,19.015,19.093,654979,0
+GEO.US,D,20171110,000000,19,19.059,18.631,18.844,986939,0
+GEO.US,D,20171113,000000,18.786,18.844,18.532,18.568,673992,0
+GEO.US,D,20171114,000000,18.463,18.497,17.739,17.775,1263703,0
+GEO.US,D,20171115,000000,17.632,17.922,17.59,17.781,764638,0
+GEO.US,D,20171116,000000,17.866,18.291,17.817,18.277,633934,0
+GEO.US,D,20171117,000000,18.149,18.375,18.122,18.229,621701,0
+GEO.US,D,20171120,000000,18.271,18.432,18.192,18.284,517266,0
+GEO.US,D,20171121,000000,18.403,18.434,18.22,18.333,539184,0
+GEO.US,D,20171122,000000,18.299,18.547,18.22,18.475,492603,0
+GEO.US,D,20171124,000000,18.561,18.561,18.356,18.434,291651,0
+GEO.US,D,20171127,000000,18.427,18.751,18.333,18.646,672923,0
+GEO.US,D,20171128,000000,18.666,19.183,18.618,19.135,859747,0
+GEO.US,D,20171129,000000,19.121,19.213,18.795,18.823,782948,0
+GEO.US,D,20171130,000000,18.944,19.07,18.745,18.814,841964,0
+GEO.US,D,20171201,000000,18.852,18.966,18.008,18.311,1162462,0
+GEO.US,D,20171204,000000,18.525,18.574,18.052,18.207,1496629,0
+GEO.US,D,20171205,000000,18.248,18.328,17.781,17.795,976842,0
+GEO.US,D,20171206,000000,17.758,17.95,17.46,17.477,818245,0
+GEO.US,D,20171207,000000,17.46,17.525,17.2,17.363,1004241,0
+GEO.US,D,20171208,000000,17.412,17.484,17.213,17.356,681038,0
+GEO.US,D,20171211,000000,17.272,17.376,16.932,16.944,1428479,0
+GEO.US,D,20171212,000000,16.866,16.971,16.427,16.725,1932880,0
+GEO.US,D,20171213,000000,16.71,17,16.668,16.788,1295101,0
+GEO.US,D,20171214,000000,16.802,16.866,16.349,16.357,1407711,0
+GEO.US,D,20171215,000000,16.377,17.156,16.349,16.86,3134714,0
+GEO.US,D,20171218,000000,16.953,17.175,16.902,17.016,1222191,0
+GEO.US,D,20171219,000000,16.971,16.98,16.522,16.647,1019377,0
+GEO.US,D,20171220,000000,16.752,17.031,16.583,16.583,886813,0
+GEO.US,D,20171221,000000,16.624,16.802,16.54,16.697,532214,0
+GEO.US,D,20171222,000000,16.697,16.817,16.576,16.71,589888,0
+GEO.US,D,20171226,000000,16.66,16.824,16.596,16.633,473395,0
+GEO.US,D,20171227,000000,16.668,16.76,16.454,16.612,1035884,0
+GEO.US,D,20171228,000000,16.639,16.788,16.498,16.732,1058456,0
+GEO.US,D,20171229,000000,16.738,16.935,16.576,16.732,976434,0
+GEO.US,D,20180102,000000,16.697,17.108,16.697,17.065,1133557,0
+GEO.US,D,20180103,000000,17.058,17.3,16.829,16.86,886360,0
+GEO.US,D,20180104,000000,16.964,16.964,16.377,16.406,1162238,0
+GEO.US,D,20180105,000000,16.44,16.589,16.151,16.576,994566,0
+GEO.US,D,20180108,000000,16.618,17.277,16.589,17.127,1039557,0
+GEO.US,D,20180109,000000,17.156,17.272,16.704,16.725,1215564,0
+GEO.US,D,20180110,000000,16.675,16.71,16.115,16.136,1522843,0
+GEO.US,D,20180111,000000,16.165,16.384,16.1,16.327,1607935,0
+GEO.US,D,20180112,000000,16.3,16.32,16.01,16.093,998393,0
+GEO.US,D,20180116,000000,16.208,16.66,16.165,16.22,2198157,0
+GEO.US,D,20180117,000000,16.273,16.284,15.995,16.043,818498,0
+GEO.US,D,20180118,000000,16.038,16.043,15.674,15.704,974261,0
+GEO.US,D,20180119,000000,16.086,16.086,15.626,15.752,1187347,0
+GEO.US,D,20180122,000000,15.741,15.921,15.654,15.879,765029,0
+GEO.US,D,20180123,000000,15.879,15.879,15.619,15.752,906113,0
+GEO.US,D,20180124,000000,15.816,16.255,15.741,16.109,1331182,0
+GEO.US,D,20180125,000000,16.115,16.165,15.816,16.165,772083,0
+GEO.US,D,20180126,000000,16.255,16.788,15.842,16.647,2632412,0
+GEO.US,D,20180129,000000,16.526,16.547,15.98,16.059,1531474,0
+GEO.US,D,20180130,000000,15.966,16.115,15.851,16.014,902626,0
+GEO.US,D,20180131,000000,16.121,16.2,15.973,15.986,1035260,0
+GEO.US,D,20180201,000000,15.944,16.014,15.711,15.795,820769,0
+GEO.US,D,20180202,000000,15.634,15.689,15.215,15.322,1057973,0
+GEO.US,D,20180205,000000,15.164,15.187,14.257,14.597,2101596,0
+GEO.US,D,20180206,000000,14.237,14.604,13.988,14.036,3110307,0
+GEO.US,D,20180207,000000,14.036,14.264,13.84,14.03,2231389,0
+GEO.US,D,20180208,000000,13.997,14.519,13.875,14.208,2448844,0
+GEO.US,D,20180209,000000,14.428,14.428,13.86,14.314,1805974,0
+GEO.US,D,20180212,000000,14.329,14.476,13.768,14.136,1509644,0
+GEO.US,D,20180213,000000,14.143,14.452,14.08,14.365,1465566,0
+GEO.US,D,20180214,000000,14.712,15.071,14.164,14.23,2820594,0
+GEO.US,D,20180215,000000,14.23,14.621,13.828,14.503,1510377,0
+GEO.US,D,20180216,000000,14.519,14.803,14.519,14.599,1334823,0
+GEO.US,D,20180220,000000,15.087,15.464,15.087,15.087,2085010,0
+GEO.US,D,20180221,000000,15.087,15.444,14.92,15.274,1656668,0
+GEO.US,D,20180222,000000,15.325,15.674,15.316,15.492,1742319,0
+GEO.US,D,20180223,000000,15.891,15.984,15.644,15.964,1814240,0
+GEO.US,D,20180226,000000,15.971,16.16,15.775,16.043,1419340,0
+GEO.US,D,20180227,000000,16.093,16.175,15.513,15.522,1789795,0
+GEO.US,D,20180228,000000,15.559,15.747,15.455,15.464,1868699,0
+GEO.US,D,20180301,000000,15.435,16.074,15.406,15.871,1728385,0
+GEO.US,D,20180302,000000,15.674,16.043,15.644,15.964,2247925,0
+GEO.US,D,20180305,000000,15.882,16.16,15.823,16.03,1832318,0
+GEO.US,D,20180306,000000,16.03,16.451,16.009,16.138,1088794,0
+GEO.US,D,20180307,000000,16.081,16.262,16.009,16.102,1104476,0
+GEO.US,D,20180308,000000,16.11,16.124,15.696,15.741,910016,0
+GEO.US,D,20180309,000000,15.752,16.093,15.563,16.038,1043589,0
+GEO.US,D,20180312,000000,16.05,16.371,16.043,16.306,793517,0
+GEO.US,D,20180313,000000,16.349,16.498,16.038,16.081,756389,0
+GEO.US,D,20180314,000000,16.081,16.124,15.741,15.79,855211,0
+GEO.US,D,20180315,000000,15.811,15.9,15.667,15.731,939134,0
+GEO.US,D,20180316,000000,15.76,15.935,15.674,15.863,2009361,0
+GEO.US,D,20180319,000000,15.826,15.826,14.956,15.144,1273855,0
+GEO.US,D,20180320,000000,15.151,15.303,15.005,15.144,782766,0
+GEO.US,D,20180321,000000,15.136,15.353,15.087,15.165,1088525,0
+GEO.US,D,20180322,000000,15.078,15.347,15.078,15.136,901518,0
+GEO.US,D,20180323,000000,15.115,15.246,14.809,14.816,1189425,0
+GEO.US,D,20180326,000000,14.933,15,14.409,14.57,1032693,0
+GEO.US,D,20180327,000000,14.614,14.7,14.345,14.438,2169124,0
+GEO.US,D,20180328,000000,14.519,14.911,14.422,14.824,1225317,0
+GEO.US,D,20180329,000000,14.926,15.289,14.851,14.861,1053557,0
+GEO.US,D,20180402,000000,14.861,14.926,14.127,14.264,983708,0
+GEO.US,D,20180403,000000,14.28,14.82,14.28,14.709,1082534,0
+GEO.US,D,20180404,000000,14.503,15.23,14.447,15.192,784204,0
+GEO.US,D,20180405,000000,15.202,15.638,15.188,15.603,1212223,0
+GEO.US,D,20180406,000000,15.535,15.9,15.535,15.615,1164998,0
+GEO.US,D,20180409,000000,15.638,15.76,15.375,15.63,1171828,0
+GEO.US,D,20180410,000000,15.811,16.042,15.674,15.92,1077929,0
+GEO.US,D,20180411,000000,15.871,16.05,15.765,15.863,680187,0
+GEO.US,D,20180412,000000,15.948,15.964,15.703,15.876,736606,0
+GEO.US,D,20180413,000000,15.92,15.943,15.644,15.731,521118,0
+GEO.US,D,20180416,000000,15.818,15.92,15.718,15.876,808756,0
+GEO.US,D,20180417,000000,15.964,16.204,15.913,16.124,695091,0
+GEO.US,D,20180418,000000,16.182,16.32,16.087,16.131,426931,0
+GEO.US,D,20180419,000000,16.093,16.151,15.805,16.03,717507,0
+GEO.US,D,20180420,000000,16.06,16.221,15.808,15.897,630094,0
+GEO.US,D,20180423,000000,15.948,16.03,15.838,16.013,428308,0
+GEO.US,D,20180424,000000,16.125,16.178,15.843,16.021,854787,0
+GEO.US,D,20180425,000000,15.963,16.249,15.933,16.249,595639,0
+GEO.US,D,20180426,000000,16.169,16.459,15.643,16.327,932504,0
+GEO.US,D,20180427,000000,16.437,17.119,16.415,16.905,1049142,0
+GEO.US,D,20180430,000000,16.988,17.024,16.682,16.689,1059007,0
+GEO.US,D,20180501,000000,16.645,17.594,16.645,17.572,1407448,0
+GEO.US,D,20180502,000000,17.476,18.026,17.024,17.95,2163005,0
+GEO.US,D,20180503,000000,17.906,18.61,17.906,18.507,3155902,0
+GEO.US,D,20180504,000000,18.485,18.596,18.255,18.485,2099186,0
+GEO.US,D,20180507,000000,18.485,18.649,18.36,18.545,1518860,0
+GEO.US,D,20180508,000000,18.582,18.589,18.039,18.114,978359,0
+GEO.US,D,20180509,000000,18.122,18.122,17.601,17.654,1395256,0
+GEO.US,D,20180510,000000,17.736,17.884,17.654,17.832,1000156,0
+GEO.US,D,20180511,000000,17.87,17.972,17.552,17.707,804254,0
+GEO.US,D,20180514,000000,17.728,17.884,17.447,17.543,971580,0
+GEO.US,D,20180515,000000,17.401,17.482,17.193,17.276,1363479,0
+GEO.US,D,20180516,000000,17.342,17.69,17.342,17.528,1315159,0
+GEO.US,D,20180517,000000,17.505,17.552,17.401,17.431,1035642,0
+GEO.US,D,20180518,000000,17.497,17.817,17.371,17.698,1030277,0
+GEO.US,D,20180521,000000,17.78,18.03,17.719,17.972,858005,0
+GEO.US,D,20180522,000000,18.026,18.055,17.892,17.92,699922,0
+GEO.US,D,20180523,000000,17.92,18.144,17.92,18.091,638583,0
+GEO.US,D,20180524,000000,18.098,18.122,17.847,17.95,676282,0
+GEO.US,D,20180525,000000,17.884,18.144,17.884,18.144,622039,0
+GEO.US,D,20180529,000000,18.091,18.433,18.091,18.409,788268,0
+GEO.US,D,20180530,000000,18.456,18.731,18.373,18.685,927336,0
+GEO.US,D,20180531,000000,18.669,18.766,18.385,18.396,1282388,0
+GEO.US,D,20180601,000000,18.402,18.817,18.351,18.545,1113006,0
+GEO.US,D,20180604,000000,18.631,18.677,18.468,18.677,922935,0
+GEO.US,D,20180605,000000,18.731,18.967,18.685,18.731,727418,0
+GEO.US,D,20180606,000000,18.649,18.766,18.402,18.529,786420,0
+GEO.US,D,20180607,000000,18.574,18.715,18.485,18.61,705670,0
+GEO.US,D,20180608,000000,18.582,18.751,18.498,18.522,684521,0
+GEO.US,D,20180611,000000,18.522,18.663,18.468,18.655,886239,0
+GEO.US,D,20180612,000000,18.663,18.877,18.468,18.476,808853,0
+GEO.US,D,20180613,000000,18.476,18.566,18.029,18.321,875566,0
+GEO.US,D,20180614,000000,18.38,18.569,18.216,18.498,926922,0
+GEO.US,D,20180615,000000,18.498,18.96,18.427,18.514,1937079,0
+GEO.US,D,20180618,000000,18.456,18.623,18.329,18.582,581292,0
+GEO.US,D,20180619,000000,18.536,18.715,18.468,18.603,1096722,0
+GEO.US,D,20180620,000000,18.61,19.034,18.485,18.937,837480,0
+GEO.US,D,20180621,000000,18.906,19.382,18.804,19.33,695268,0
+GEO.US,D,20180622,000000,19.375,19.725,19.277,19.641,1527246,0
+GEO.US,D,20180625,000000,19.619,19.782,19.477,19.708,772833,0
+GEO.US,D,20180626,000000,19.73,20.087,19.611,19.627,730753,0
+GEO.US,D,20180627,000000,19.672,19.791,19.396,19.611,620903,0
+GEO.US,D,20180628,000000,19.611,20.243,19.598,20.219,853556,0
+GEO.US,D,20180629,000000,20.189,20.814,19.989,20.428,1439310,0
+GEO.US,D,20180702,000000,20.339,20.505,19.745,19.916,1234754,0
+GEO.US,D,20180703,000000,20.019,20.019,19.538,19.73,1104674,0
+GEO.US,D,20180705,000000,19.725,19.745,19.456,19.725,1304223,0
+GEO.US,D,20180706,000000,19.791,20.002,19.664,19.716,1309421,0
+GEO.US,D,20180709,000000,19.806,19.836,19.159,19.345,1661217,0
+GEO.US,D,20180710,000000,19.434,19.615,19.314,19.581,1083054,0
+GEO.US,D,20180711,000000,19.553,19.989,19.5,19.812,872286,0
+GEO.US,D,20180712,000000,19.886,20.189,19.635,20.144,883267,0
+GEO.US,D,20180713,000000,20.177,20.428,20.116,20.25,1122691,0
+GEO.US,D,20180716,000000,20.25,20.295,19.672,19.871,1369476,0
+GEO.US,D,20180717,000000,19.916,20.072,19.761,19.761,1068724,0
+GEO.US,D,20180718,000000,19.725,19.775,19.412,19.456,1194738,0
+GEO.US,D,20180719,000000,19.464,19.848,19.2,19.781,959452,0
+GEO.US,D,20180720,000000,19.818,19.978,19.675,19.705,746816,0
+GEO.US,D,20180723,000000,19.705,19.796,19.487,19.578,483883,0
+GEO.US,D,20180724,000000,19.584,19.591,19.169,19.192,696268,0
+GEO.US,D,20180725,000000,19.192,19.525,19.192,19.274,943173,0
+GEO.US,D,20180726,000000,19.342,19.781,19.313,19.525,692936,0
+GEO.US,D,20180727,000000,19.547,19.645,19.245,19.388,652616,0
+GEO.US,D,20180730,000000,19.395,19.683,19.308,19.411,599246,0
+GEO.US,D,20180731,000000,19.562,19.864,19.478,19.547,1301452,0
+GEO.US,D,20180801,000000,19.471,19.532,18.892,19.373,997389,0
+GEO.US,D,20180802,000000,19.449,19.449,18.144,19.018,1187534,0
+GEO.US,D,20180803,000000,19.034,19.591,18.966,19.002,726666,0
+GEO.US,D,20180806,000000,18.996,19.23,18.753,19.139,1536598,0
+GEO.US,D,20180807,000000,19.154,19.657,19.01,19.373,1103895,0
+GEO.US,D,20180808,000000,19.373,19.608,19.283,19.395,848952,0
+GEO.US,D,20180809,000000,19.388,19.471,19.177,19.261,1207198,0
+GEO.US,D,20180810,000000,19.177,19.411,19.064,19.07,854211,0
+GEO.US,D,20180813,000000,19.094,19.358,19.026,19.079,1009748,0
+GEO.US,D,20180814,000000,19.117,19.183,18.844,18.934,1293257,0
+GEO.US,D,20180815,000000,18.897,18.897,18.581,18.723,1068824,0
+GEO.US,D,20180816,000000,18.762,19.079,18.701,18.912,767870,0
+GEO.US,D,20180817,000000,18.928,19.223,18.874,19.16,1492230,0
+GEO.US,D,20180820,000000,19.183,19.425,18.844,18.882,829171,0
+GEO.US,D,20180821,000000,18.892,19.224,18.844,19.07,991366,0
+GEO.US,D,20180822,000000,19.04,19.305,18.92,19.183,743023,0
+GEO.US,D,20180823,000000,19.177,19.328,18.882,18.912,921038,0
+GEO.US,D,20180824,000000,18.903,18.988,18.784,18.912,679370,0
+GEO.US,D,20180827,000000,18.934,19.034,18.912,18.958,593768,0
+GEO.US,D,20180828,000000,19.018,19.358,18.844,19.313,784585,0
+GEO.US,D,20180829,000000,19.342,19.464,19.207,19.223,861268,0
+GEO.US,D,20180830,000000,19.23,19.342,19.057,19.223,492403,0
+GEO.US,D,20180831,000000,19.2,19.236,18.971,19.16,735993,0
+GEO.US,D,20180904,000000,19.117,19.23,18.799,19.002,824288,0
+GEO.US,D,20180905,000000,18.988,19.35,18.897,19.236,699813,0
+GEO.US,D,20180906,000000,19.253,19.517,19.108,19.456,695056,0
+GEO.US,D,20180907,000000,19.42,19.449,18.694,18.844,769368,0
+GEO.US,D,20180910,000000,18.892,19.015,18.516,18.694,805390,0
+GEO.US,D,20180911,000000,18.649,18.664,18.461,18.61,548573,0
+GEO.US,D,20180912,000000,18.61,18.954,18.513,18.928,668449,0
+GEO.US,D,20180913,000000,19.057,19.2,18.822,19.16,570084,0
+GEO.US,D,20180914,000000,19.16,19.32,19.034,19.064,590102,0
+GEO.US,D,20180917,000000,19.026,19.245,18.92,19.245,578497,0
+GEO.US,D,20180918,000000,19.223,19.388,19.131,19.177,437607,0
+GEO.US,D,20180919,000000,19.177,19.207,18.796,18.861,605704,0
+GEO.US,D,20180920,000000,18.928,19.223,18.716,19.207,730079,0
+GEO.US,D,20180921,000000,19.154,19.293,18.843,18.903,1811598,0
+GEO.US,D,20180924,000000,18.882,18.882,18.482,18.777,555133,0
+GEO.US,D,20180925,000000,18.777,18.807,18.588,18.627,370505,0
+GEO.US,D,20180926,000000,18.64,18.678,18.369,18.369,359671,0
+GEO.US,D,20180927,000000,18.461,18.656,18.43,18.528,306868,0
+GEO.US,D,20180928,000000,18.543,19.066,18.528,19.002,957357,0
+GEO.US,D,20181001,000000,19.034,19.034,18.513,18.52,614932,0
+GEO.US,D,20181002,000000,18.558,18.628,18.399,18.55,591292,0
+GEO.US,D,20181003,000000,18.595,18.732,18.362,18.422,613400,0
+GEO.US,D,20181004,000000,18.331,18.353,18.112,18.324,524341,0
+GEO.US,D,20181005,000000,18.353,18.473,18.112,18.173,459252,0
+GEO.US,D,20181008,000000,18.21,18.707,18.21,18.436,516349,0
+GEO.US,D,20181009,000000,18.399,18.686,18.285,18.649,1136580,0
+GEO.US,D,20181010,000000,18.588,19.049,18.399,18.422,793313,0
+GEO.US,D,20181011,000000,18.353,18.41,17.809,17.817,820121,0
+GEO.US,D,20181012,000000,18.014,18.014,17.078,17.176,1321329,0
+GEO.US,D,20181015,000000,17.184,17.455,17.184,17.319,770237,0
+GEO.US,D,20181016,000000,17.424,18.022,17.146,17.931,1019422,0
+GEO.US,D,20181017,000000,17.871,18.203,17.764,17.931,610937,0
+GEO.US,D,20181018,000000,17.893,18.232,17.734,17.885,883211,0
+GEO.US,D,20181019,000000,17.871,18.256,17.863,18.187,938967,0
+GEO.US,D,20181022,000000,18.285,18.55,18.203,18.443,796624,0
+GEO.US,D,20181023,000000,18.302,18.799,18.262,18.678,773670,0
+GEO.US,D,20181024,000000,18.694,18.958,18.656,18.686,929723,0
+GEO.US,D,20181025,000000,18.678,18.755,18.346,18.401,1049733,0
+GEO.US,D,20181026,000000,18.34,18.416,17.577,17.825,705631,0
+GEO.US,D,20181029,000000,17.993,18.239,17.587,17.71,646788,0
+GEO.US,D,20181030,000000,17.716,18.024,17.577,17.716,580531,0
+GEO.US,D,20181031,000000,17.77,17.847,16.999,17.023,997538,0
+GEO.US,D,20181101,000000,16.967,17.354,16.792,17.153,650088,0
+GEO.US,D,20181102,000000,17.161,17.239,16.577,17.122,957972,0
+GEO.US,D,20181105,000000,17.2,17.901,17.2,17.701,811865,0
+GEO.US,D,20181106,000000,17.701,17.727,16.955,17.468,1015598,0
+GEO.US,D,20181107,000000,17.618,17.915,16.752,16.932,1020744,0
+GEO.US,D,20181108,000000,16.776,17.016,16.622,17.016,746236,0
+GEO.US,D,20181109,000000,16.999,17.186,16.862,16.892,658527,0
+GEO.US,D,20181112,000000,16.915,17.508,16.915,17.455,855238,0
+GEO.US,D,20181113,000000,17.539,17.691,17.164,17.186,571288,0
+GEO.US,D,20181114,000000,17.261,17.468,16.7,16.932,913518,0
+GEO.US,D,20181115,000000,16.936,17.177,16.63,17.169,1273039,0
+GEO.US,D,20181116,000000,17.116,17.478,16.977,17.323,1204036,0
+GEO.US,D,20181119,000000,17.284,17.455,17.023,17.223,668958,0
+GEO.US,D,20181120,000000,17.169,17.307,16.924,16.936,495391,0
+GEO.US,D,20181121,000000,16.907,17.368,16.766,17.139,453328,0
+GEO.US,D,20181123,000000,17.061,17.561,16.907,17.43,393235,0
+GEO.US,D,20181126,000000,17.486,17.801,17.23,17.784,783248,0
+GEO.US,D,20181127,000000,17.847,17.855,17.323,17.362,744105,0
+GEO.US,D,20181128,000000,17.345,17.993,17.247,17.825,678448,0
+GEO.US,D,20181129,000000,17.755,18.021,17.529,17.855,508518,0
+GEO.US,D,20181130,000000,17.825,17.946,17.679,17.893,1158521,0
+GEO.US,D,20181203,000000,18.325,18.34,17.701,18.325,653885,0
+GEO.US,D,20181204,000000,18.325,18.34,17.345,17.408,819073,0
+GEO.US,D,20181206,000000,17.315,18.024,17.124,18.024,894386,0
+GEO.US,D,20181207,000000,17.955,17.955,17.547,17.731,596442,0
+GEO.US,D,20181210,000000,17.801,17.885,17.517,17.723,684345,0
+GEO.US,D,20181211,000000,17.847,18.03,17.478,17.547,667304,0
+GEO.US,D,20181212,000000,17.691,17.915,17.345,17.408,744465,0
+GEO.US,D,20181213,000000,17.362,17.747,17.315,17.555,693439,0
+GEO.US,D,20181214,000000,17.43,17.555,17.192,17.307,625114,0
+GEO.US,D,20181217,000000,17.338,17.42,16.553,16.706,1218983,0
+GEO.US,D,20181218,000000,16.907,17.385,16.769,16.936,1105474,0
+GEO.US,D,20181219,000000,16.936,16.936,15.882,15.96,1215387,0
+GEO.US,D,20181220,000000,15.937,16.13,15.399,15.86,1452583,0
+GEO.US,D,20181221,000000,15.808,16.084,15.005,15.098,2804274,0
+GEO.US,D,20181224,000000,15.035,15.061,14.566,14.582,455632,0
+GEO.US,D,20181226,000000,14.628,15.074,14.289,15.067,725512,0
+GEO.US,D,20181227,000000,14.92,15.005,14.189,14.604,1401764,0
+GEO.US,D,20181228,000000,14.604,15.012,14.49,14.875,1050897,0
+GEO.US,D,20181231,000000,14.96,15.19,14.72,15.167,875875,0
+GEO.US,D,20190102,000000,14.943,15.125,14.72,14.875,726031,0
+GEO.US,D,20190103,000000,14.86,15.022,14.697,14.775,727051,0
+GEO.US,D,20190104,000000,14.82,15.338,14.79,15.221,831377,0
+GEO.US,D,20190107,000000,15.238,15.49,15.122,15.381,570963,0
+GEO.US,D,20190108,000000,15.53,15.983,15.526,15.983,497170,0
+GEO.US,D,20190109,000000,16.038,16.314,15.876,16.3,508349,0
+GEO.US,D,20190110,000000,16.282,16.934,16.221,16.783,686838,0
+GEO.US,D,20190111,000000,16.762,17.029,16.622,16.924,672120,0
+GEO.US,D,20190114,000000,16.752,16.83,16.338,16.4,985275,0
+GEO.US,D,20190115,000000,16.469,16.638,16.291,16.63,465718,0
+GEO.US,D,20190116,000000,16.63,17.023,16.63,17.016,384571,0
+GEO.US,D,20190117,000000,16.884,17.108,16.799,17.061,679263,0
+GEO.US,D,20190118,000000,17.13,17.27,16.967,17.161,576940,0
+GEO.US,D,20190122,000000,17.069,17.122,16.924,17.092,638954,0
+GEO.US,D,20190123,000000,17.122,17.253,16.853,17.023,379420,0
+GEO.US,D,20190124,000000,16.999,17.216,16.924,17.13,347916,0
+GEO.US,D,20190125,000000,17.23,17.354,16.932,17.047,399497,0
+GEO.US,D,20190128,000000,16.936,17.23,16.838,17.192,365054,0
+GEO.US,D,20190129,000000,17.216,17.381,17.061,17.354,433229,0
+GEO.US,D,20190130,000000,17.399,17.517,17.169,17.27,454226,0
+GEO.US,D,20190131,000000,17.277,17.547,17.139,17.362,1538590,0
+GEO.US,D,20190201,000000,17.43,17.49,16.985,17.408,482124,0
+GEO.US,D,20190204,000000,17.491,17.529,17.23,17.523,533632,0
+GEO.US,D,20190205,000000,17.517,17.87,17.486,17.862,606067,0
+GEO.US,D,20190206,000000,17.901,17.969,17.761,17.94,468832,0
+GEO.US,D,20190207,000000,17.87,18.093,17.801,18.039,521875,0
+GEO.US,D,20190208,000000,17.955,18.216,17.858,18.208,463107,0
+GEO.US,D,20190211,000000,18.208,18.285,18.039,18.201,547657,0
+GEO.US,D,20190212,000000,18.285,18.293,17.946,17.978,570915,0
+GEO.US,D,20190213,000000,17.999,18.224,17.978,18.154,632435,0
+GEO.US,D,20190214,000000,18.476,18.531,17.895,18.022,1300330,0
+GEO.US,D,20190215,000000,17.667,17.816,17.385,17.722,1238332,0
+GEO.US,D,20190219,000000,17.542,17.888,17.488,17.864,636601,0
+GEO.US,D,20190220,000000,17.864,18.085,17.781,17.927,724214,0
+GEO.US,D,20190221,000000,17.903,18.028,17.683,17.973,528481,0
+GEO.US,D,20190222,000000,18.046,18.462,17.974,18.422,774098,0
+GEO.US,D,20190225,000000,18.499,18.571,18.185,18.273,484906,0
+GEO.US,D,20190226,000000,18.31,18.372,17.982,18.171,446567,0
+GEO.US,D,20190227,000000,18.046,18.171,17.864,17.973,663987,0
+GEO.US,D,20190228,000000,17.973,17.973,17.699,17.856,1033901,0
+GEO.US,D,20190301,000000,17.941,17.941,17.519,17.825,689479,0
+GEO.US,D,20190304,000000,17.88,18.13,17.77,18.022,789719,0
+GEO.US,D,20190305,000000,18.022,18.09,17.934,17.959,539989,0
+GEO.US,D,20190306,000000,17.959,17.959,16.834,16.842,925952,0
+GEO.US,D,20190307,000000,16.787,16.976,16.371,16.403,1039859,0
+GEO.US,D,20190308,000000,16.371,16.449,15.923,15.994,937840,0
+GEO.US,D,20190311,000000,15.931,16.175,15.931,16.088,1278247,0
+GEO.US,D,20190312,000000,16.079,16.143,15.38,15.428,1857393,0
+GEO.US,D,20190313,000000,15.459,15.585,15.302,15.356,1101021,0
+GEO.US,D,20190314,000000,15.356,15.397,15.176,15.27,916439,0
+GEO.US,D,20190315,000000,15.294,15.342,15.161,15.199,2163780,0
+GEO.US,D,20190318,000000,15.199,15.333,15.003,15.051,908636,0
+GEO.US,D,20190319,000000,15.065,15.145,15.009,15.073,998768,0
+GEO.US,D,20190320,000000,15.059,15.104,14.751,14.933,4028482,0
+GEO.US,D,20190321,000000,14.876,15.185,14.876,15.185,1649928,0
+GEO.US,D,20190322,000000,15.161,15.216,14.901,14.925,809576,0
+GEO.US,D,20190325,000000,15.051,15.078,14.465,14.493,1292852,0
+GEO.US,D,20190326,000000,14.538,14.901,14.48,14.696,814897,0
+GEO.US,D,20190327,000000,14.719,14.719,14.287,14.413,734409,0
+GEO.US,D,20190328,000000,14.461,14.728,14.368,14.719,1153458,0
+GEO.US,D,20190329,000000,14.806,15.122,14.719,15.091,2083511,0
+GEO.US,D,20190401,000000,15.168,15.279,14.964,15.27,1607794,0
+GEO.US,D,20190402,000000,15.342,15.405,15.161,15.38,997629,0
+GEO.US,D,20190403,000000,15.459,15.584,15.216,15.31,854060,0
+GEO.US,D,20190404,000000,15.342,15.545,15.342,15.411,762790,0
+GEO.US,D,20190405,000000,15.451,15.792,15.38,15.781,926097,0
+GEO.US,D,20190408,000000,15.726,15.843,15.646,15.718,542371,0
+GEO.US,D,20190409,000000,15.718,15.797,15.53,15.545,669757,0
+GEO.US,D,20190410,000000,15.601,15.938,15.601,15.82,717950,0
+GEO.US,D,20190411,000000,15.843,15.886,15.718,15.734,791453,0
+GEO.US,D,20190412,000000,15.79,15.959,15.622,15.84,709021,0
+GEO.US,D,20190415,000000,15.831,15.943,15.749,15.823,713124,0
+GEO.US,D,20190416,000000,15.872,15.948,15.222,15.428,822199,0
+GEO.US,D,20190417,000000,15.452,15.645,15.322,15.507,751922,0
+GEO.US,D,20190418,000000,15.476,15.662,15.315,15.613,969762,0
+GEO.US,D,20190422,000000,15.564,15.681,15.123,15.291,581973,0
+GEO.US,D,20190423,000000,15.34,15.726,15.283,15.525,727623,0
+GEO.US,D,20190424,000000,15.525,15.669,15.493,15.613,517488,0
+GEO.US,D,20190425,000000,15.516,15.558,15.379,15.468,415305,0
+GEO.US,D,20190426,000000,15.484,15.674,15.364,15.645,492405,0
+GEO.US,D,20190429,000000,15.654,15.766,15.573,15.605,332449,0
+GEO.US,D,20190430,000000,16.009,16.178,15.798,16.121,1329935,0
+GEO.US,D,20190501,000000,16.233,17.136,16.21,16.909,1590152,0
+GEO.US,D,20190502,000000,16.853,16.998,16.589,16.692,927556,0
+GEO.US,D,20190503,000000,16.683,16.974,16.683,16.965,486380,0
+GEO.US,D,20190506,000000,16.838,17.126,16.756,17.048,603805,0
+GEO.US,D,20190507,000000,16.965,17.025,16.44,16.547,537111,0
+GEO.US,D,20190508,000000,16.507,16.733,16.434,16.443,457502,0
+GEO.US,D,20190509,000000,16.394,16.645,16.266,16.556,838187,0
+GEO.US,D,20190510,000000,16.547,16.909,16.443,16.909,498311,0
+GEO.US,D,20190513,000000,16.741,16.909,16.728,16.845,521373,0
+GEO.US,D,20190514,000000,16.877,17.119,16.805,16.934,862637,0
+GEO.US,D,20190515,000000,16.845,17.279,16.669,17.167,428620,0
+GEO.US,D,20190516,000000,17.2,17.49,17.18,17.376,654618,0
+GEO.US,D,20190517,000000,17.279,17.44,17.2,17.248,441017,0
+GEO.US,D,20190520,000000,17.176,17.594,17.112,17.546,671487,0
+GEO.US,D,20190521,000000,17.708,17.849,17.69,17.803,816538,0
+GEO.US,D,20190522,000000,17.82,17.896,17.619,17.699,568038,0
+GEO.US,D,20190523,000000,17.587,17.624,17.393,17.587,507402,0
+GEO.US,D,20190524,000000,17.666,17.827,17.611,17.796,404579,0
+GEO.US,D,20190528,000000,17.868,17.99,17.514,17.538,741197,0
+GEO.US,D,20190529,000000,17.425,17.464,17.167,17.311,770013,0
+GEO.US,D,20190530,000000,17.329,17.49,17.184,17.409,613836,0
+GEO.US,D,20190531,000000,17.336,17.694,17.208,17.657,821973,0
+GEO.US,D,20190603,000000,17.69,17.69,17.329,17.49,641528,0
+GEO.US,D,20190604,000000,17.514,17.654,17.308,17.634,719129,0
+GEO.US,D,20190605,000000,17.657,17.933,17.623,17.868,607118,0
+GEO.US,D,20190606,000000,17.981,18.222,17.884,18.206,679186,0
+GEO.US,D,20190607,000000,18.328,18.689,18.328,18.535,683467,0
+GEO.US,D,20190610,000000,18.568,18.656,18.464,18.641,454541,0
+GEO.US,D,20190611,000000,18.762,18.786,18.513,18.753,684341,0
+GEO.US,D,20190612,000000,18.72,18.817,18.535,18.753,552271,0
+GEO.US,D,20190613,000000,18.769,19.084,18.746,19.067,862608,0
+GEO.US,D,20190614,000000,18.988,19.084,18.697,18.714,682194,0
+GEO.US,D,20190617,000000,18.777,19.011,18.74,19.011,739721,0
+GEO.US,D,20190618,000000,19.156,19.349,19.076,19.212,593317,0
+GEO.US,D,20190619,000000,19.197,19.309,19.084,19.188,676772,0
+GEO.US,D,20190620,000000,19.253,19.314,19.043,19.076,694988,0
+GEO.US,D,20190621,000000,18.576,18.753,17.601,17.708,2858476,0
+GEO.US,D,20190624,000000,17.708,17.892,17.376,17.497,1048264,0
+GEO.US,D,20190625,000000,17.49,17.561,16.789,16.789,1046280,0
+GEO.US,D,20190626,000000,16.829,16.93,16.061,16.08,2507215,0
+GEO.US,D,20190627,000000,16.16,16.716,16.129,16.716,1326613,0
+GEO.US,D,20190628,000000,16.708,17.015,16.669,16.918,4971096,0
+GEO.US,D,20190701,000000,17.144,17.163,16.361,16.499,1387372,0
+GEO.US,D,20190702,000000,16.507,16.683,16.394,16.58,826317,0
+GEO.US,D,20190703,000000,16.636,16.789,16.56,16.789,446465,0
+GEO.US,D,20190705,000000,16.708,16.877,16.434,16.82,811446,0
+GEO.US,D,20190708,000000,16.756,16.797,16.523,16.563,1020992,0
+GEO.US,D,20190709,000000,16.491,16.602,16.178,16.459,1124232,0
+GEO.US,D,20190710,000000,16.523,16.582,16.217,16.346,1273410,0
+GEO.US,D,20190711,000000,16.346,16.53,15.259,15.275,2366350,0
+GEO.US,D,20190712,000000,15.283,15.493,15.147,15.364,1367075,0
+GEO.US,D,20190715,000000,15.411,15.458,14.985,15.179,1597847,0
+GEO.US,D,20190716,000000,15.098,15.354,14.977,15.027,2710383,0
+GEO.US,D,20190717,000000,15.073,15.203,14.856,14.952,2059891,0
+GEO.US,D,20190718,000000,15.029,15.119,14.647,14.663,1656117,0
+GEO.US,D,20190719,000000,14.638,14.758,14.226,14.251,1336180,0
+GEO.US,D,20190722,000000,14.192,14.209,13.498,14.053,2222106,0
+GEO.US,D,20190723,000000,14.053,14.548,14.052,14.407,1451262,0
+GEO.US,D,20190724,000000,14.473,14.614,14.186,14.258,1057135,0
+GEO.US,D,20190725,000000,14.258,14.266,13.672,13.746,1155880,0
+GEO.US,D,20190726,000000,13.746,14.027,13.556,13.638,2376437,0
+GEO.US,D,20190729,000000,13.746,14.053,13.531,13.572,1206403,0
+GEO.US,D,20190730,000000,14.077,14.086,13.524,14.077,1356429,0
+GEO.US,D,20190731,000000,14.077,15.077,14.077,14.72,2583783,0
+GEO.US,D,20190801,000000,14.78,14.952,14.411,14.49,1623561,0
+GEO.US,D,20190802,000000,14.539,14.754,14.407,14.515,1053222,0
+GEO.US,D,20190805,000000,14.432,14.524,14.143,14.439,1140841,0
+GEO.US,D,20190806,000000,14.432,14.597,14.044,14.439,1390973,0
+GEO.US,D,20190807,000000,14.391,14.705,14.143,14.663,1388457,0
+GEO.US,D,20190808,000000,14.738,15.094,14.548,15.009,1594495,0
+GEO.US,D,20190809,000000,14.952,14.952,14.544,14.754,841271,0
+GEO.US,D,20190812,000000,14.688,14.962,14.59,14.9,514480,0
+GEO.US,D,20190813,000000,14.863,15.126,14.747,14.895,555844,0
+GEO.US,D,20190814,000000,14.796,14.877,14.367,14.432,810814,0
+GEO.US,D,20190815,000000,14.52,14.53,14.338,14.415,670215,0
+GEO.US,D,20190816,000000,14.458,14.747,14.374,14.59,735230,0
+GEO.US,D,20190819,000000,14.763,14.977,14.671,14.681,605800,0
+GEO.US,D,20190820,000000,14.638,14.688,14.391,14.424,770257,0
+GEO.US,D,20190821,000000,14.505,14.727,14.407,14.556,776862,0
+GEO.US,D,20190822,000000,14.605,14.714,14.297,14.399,570759,0
+GEO.US,D,20190823,000000,14.343,14.449,13.813,13.838,852800,0
+GEO.US,D,20190826,000000,13.97,14.242,13.894,14.233,730433,0
+GEO.US,D,20190827,000000,14.367,14.382,13.596,13.662,889389,0
+GEO.US,D,20190828,000000,13.656,14.296,13.638,14.134,609846,0
+GEO.US,D,20190829,000000,14.258,14.415,14.094,14.159,446834,0
+GEO.US,D,20190830,000000,14.226,14.297,14.034,14.186,602903,0
+GEO.US,D,20190903,000000,14.101,14.345,14.094,14.276,629755,0
+GEO.US,D,20190904,000000,14.391,14.627,14.291,14.532,645966,0
+GEO.US,D,20190905,000000,14.49,14.911,14.348,14.754,1275032,0
+GEO.US,D,20190906,000000,14.754,14.853,14.524,14.663,657697,0
+GEO.US,D,20190909,000000,14.705,15.053,14.647,15.043,711296,0
+GEO.US,D,20190910,000000,15.029,15.191,14.877,15.029,1151165,0
+GEO.US,D,20190911,000000,15.085,15.3,14.962,15.168,1025106,0
+GEO.US,D,20190912,000000,15.292,15.407,15.085,15.168,877905,0
+GEO.US,D,20190913,000000,15.242,15.391,14.995,15.068,922157,0
+GEO.US,D,20190916,000000,14.944,15.176,14.73,15.053,906272,0
+GEO.US,D,20190917,000000,15.019,15.029,14.605,14.747,727891,0
+GEO.US,D,20190918,000000,14.787,14.82,14.515,14.705,1408521,0
+GEO.US,D,20190919,000000,14.82,14.887,14.499,14.556,1040338,0
+GEO.US,D,20190920,000000,14.573,14.573,14.33,14.424,3416623,0
+GEO.US,D,20190923,000000,14.382,14.424,14.01,14.01,1603471,0
+GEO.US,D,20190924,000000,14.053,14.4,14.025,14.127,1268588,0
+GEO.US,D,20190925,000000,14.094,14.495,14.077,14.367,1047630,0
+GEO.US,D,20190926,000000,14.415,14.539,14.258,14.415,995596,0
+GEO.US,D,20190927,000000,14.415,14.59,14.118,14.167,839181,0
+GEO.US,D,20190930,000000,14.2,14.432,14.159,14.333,805745,0
+GEO.US,D,20191001,000000,14.374,14.515,13.49,13.49,2221800,0
+GEO.US,D,20191002,000000,13.49,13.506,13.031,13.209,1480387,0
+GEO.US,D,20191003,000000,13.184,13.346,12.819,12.853,1677738,0
+GEO.US,D,20191004,000000,12.862,13.134,12.829,13.118,1167714,0
+GEO.US,D,20191007,000000,12.97,13.284,12.961,12.97,987548,0
+GEO.US,D,20191008,000000,12.853,13.002,12.605,12.746,1284574,0
+GEO.US,D,20191009,000000,12.886,12.886,12.522,12.532,836082,0
+GEO.US,D,20191010,000000,12.515,12.565,12.134,12.216,1626890,0
+GEO.US,D,20191011,000000,12.349,12.953,12.233,12.654,1576436,0
+GEO.US,D,20191014,000000,12.601,13.052,12.539,12.961,1249071,0
+GEO.US,D,20191015,000000,12.994,13.251,12.886,12.903,1075803,0
+GEO.US,D,20191016,000000,12.903,13.052,12.49,12.688,1406528,0
+GEO.US,D,20191017,000000,12.673,12.903,12.623,12.878,1020088,0
+GEO.US,D,20191018,000000,12.804,12.878,12.746,12.787,1078324,0
+GEO.US,D,20191021,000000,12.795,13.309,12.795,13.224,1589297,0
+GEO.US,D,20191022,000000,13.224,13.564,13.205,13.407,1542409,0
+GEO.US,D,20191023,000000,13.465,13.82,13.315,13.813,1970396,0
+GEO.US,D,20191024,000000,13.939,13.957,13.387,13.438,1428870,0
+GEO.US,D,20191025,000000,13.421,13.642,13.361,13.574,547282,0
+GEO.US,D,20191028,000000,13.574,13.633,13.224,13.224,1225337,0
+GEO.US,D,20191029,000000,13.224,13.318,13.063,13.259,750716,0
+GEO.US,D,20191030,000000,13.268,13.318,12.987,13.097,818767,0
+GEO.US,D,20191031,000000,13.097,13.115,12.816,12.953,964755,0
+GEO.US,D,20191101,000000,12.995,13.292,12.995,13.292,847172,0
+GEO.US,D,20191104,000000,13.369,13.583,13.251,13.583,1388012,0
+GEO.US,D,20191105,000000,13.736,13.889,13.02,13.106,2177309,0
+GEO.US,D,20191106,000000,13.217,13.311,12.79,12.8,1690265,0
+GEO.US,D,20191107,000000,12.902,13.081,12.705,12.765,1203997,0
+GEO.US,D,20191108,000000,12.8,13.029,12.68,12.91,810396,0
+GEO.US,D,20191111,000000,12.784,12.926,12.579,12.705,1076632,0
+GEO.US,D,20191112,000000,12.715,12.987,12.527,12.527,1300232,0
+GEO.US,D,20191113,000000,12.511,12.697,12.34,12.365,1460291,0
+GEO.US,D,20191114,000000,12.365,12.536,12.323,12.375,1067917,0
+GEO.US,D,20191115,000000,12.45,12.511,12.297,12.331,957188,0
+GEO.US,D,20191118,000000,12.331,12.565,12.307,12.459,1219097,0
+GEO.US,D,20191119,000000,12.545,12.591,12.314,12.34,830485,0
+GEO.US,D,20191120,000000,12.314,12.39,12.076,12.187,1273172,0
+GEO.US,D,20191121,000000,12.145,12.195,11.815,11.897,1576039,0
+GEO.US,D,20191122,000000,11.941,12.043,11.795,11.914,1037556,0
+GEO.US,D,20191125,000000,11.948,12.043,11.804,11.821,1345695,0
+GEO.US,D,20191126,000000,11.812,12.016,11.727,11.88,1291294,0
+GEO.US,D,20191127,000000,11.907,12.119,11.847,12.068,1116070,0
+GEO.US,D,20191129,000000,12.068,12.101,11.795,11.795,656579,0
+GEO.US,D,20191202,000000,11.812,11.982,11.642,11.642,1506631,0
+GEO.US,D,20191203,000000,11.625,11.642,11.415,11.541,1848756,0
+GEO.US,D,20191204,000000,11.608,11.765,11.608,11.66,2602971,0
+GEO.US,D,20191205,000000,11.65,11.701,11.302,11.327,1826948,0
+GEO.US,D,20191206,000000,11.405,11.719,11.379,11.48,2856139,0
+GEO.US,D,20191209,000000,11.608,12.025,11.574,11.99,3895905,0
+GEO.US,D,20191210,000000,12,12.127,11.855,11.914,1068701,0
+GEO.US,D,20191211,000000,11.982,12,11.791,11.838,1260465,0
+GEO.US,D,20191212,000000,11.847,12.161,11.838,12.076,1138961,0
+GEO.US,D,20191213,000000,12.187,12.485,12.178,12.476,2618255,0
+GEO.US,D,20191216,000000,12.731,13.123,12.705,12.859,2962508,0
+GEO.US,D,20191217,000000,12.97,13.49,12.885,13.412,2966900,0
+GEO.US,D,20191218,000000,13.446,13.765,13.438,13.446,2039818,0
+GEO.US,D,20191219,000000,13.515,13.914,13.515,13.813,1817619,0
+GEO.US,D,20191220,000000,13.813,14.106,13.71,13.992,4308072,0
+GEO.US,D,20191223,000000,14.22,14.341,14,14.289,1824687,0
+GEO.US,D,20191224,000000,14.425,14.441,14.208,14.289,858897,0
+GEO.US,D,20191226,000000,14.434,14.603,14.377,14.544,1080844,0
+GEO.US,D,20191227,000000,14.629,14.663,14.289,14.322,1556924,0
+GEO.US,D,20191230,000000,14.341,14.416,14.085,14.254,1539605,0
+GEO.US,D,20191231,000000,14.144,14.366,14.094,14.135,1628072,0
+GEO.US,D,20200102,000000,14.212,14.212,13.966,14.11,1284928,0
+GEO.US,D,20200103,000000,13.974,14.063,13.629,13.633,1506729,0
+GEO.US,D,20200106,000000,13.54,13.665,13.285,13.463,1386061,0
+GEO.US,D,20200107,000000,13.446,13.446,13.123,13.353,1519776,0
+GEO.US,D,20200108,000000,13.302,13.493,13.16,13.336,1303691,0
+GEO.US,D,20200109,000000,13.327,13.395,12.893,13.003,1587807,0
+GEO.US,D,20200110,000000,13.003,13.14,12.867,13.038,1278563,0
+GEO.US,D,20200113,000000,13.072,13.531,13.038,13.378,1157165,0
+GEO.US,D,20200114,000000,13.353,13.48,13.251,13.429,824175,0
+GEO.US,D,20200115,000000,13.49,13.935,13.463,13.692,1644272,0
+GEO.US,D,20200116,000000,13.804,14.164,13.795,13.914,894516,0
+GEO.US,D,20200117,000000,13.965,14.087,13.667,13.702,976180,0
+GEO.US,D,20200121,000000,13.71,13.736,13.292,13.658,1216642,0
+GEO.US,D,20200122,000000,13.778,13.88,13.706,13.845,770575,0
+GEO.US,D,20200123,000000,13.82,13.978,13.515,13.914,1036548,0
+GEO.US,D,20200124,000000,13.906,13.914,13.71,13.787,787149,0
+GEO.US,D,20200127,000000,13.625,13.745,13.531,13.633,1257112,0
+GEO.US,D,20200128,000000,13.745,14.169,13.677,14.154,814252,0
+GEO.US,D,20200129,000000,14.186,14.297,13.77,13.787,939790,0
+GEO.US,D,20200130,000000,13.677,13.839,13.549,13.82,617579,0
+GEO.US,D,20200131,000000,13.726,13.787,13.404,13.446,1181420,0
+GEO.US,D,20200203,000000,13.498,13.954,13.498,13.795,1060945,0
+GEO.US,D,20200204,000000,13.939,14.144,13.795,13.88,1356270,0
+GEO.US,D,20200205,000000,13.965,14.471,13.939,14.357,1218569,0
+GEO.US,D,20200206,000000,14.509,14.553,14.357,14.366,1083858,0
+GEO.US,D,20200207,000000,14.416,14.468,14.204,14.212,796903,0
+GEO.US,D,20200210,000000,14.238,14.791,14.238,14.74,1417250,0
+GEO.US,D,20200211,000000,14.859,14.952,14.769,14.808,1112437,0
+GEO.US,D,20200212,000000,15.004,15.675,14.902,15.114,2661132,0
+GEO.US,D,20200213,000000,15.097,15.395,14.632,15.254,1612098,0
+GEO.US,D,20200214,000000,15.254,15.403,14.931,15.088,1243447,0
+GEO.US,D,20200218,000000,14.983,15.124,14.765,15.097,994209,0
+GEO.US,D,20200219,000000,15.149,15.324,14.8,14.808,1048851,0
+GEO.US,D,20200220,000000,14.8,15.088,14.782,15.028,780790,0
+GEO.US,D,20200221,000000,15.044,15.333,14.974,15.167,841686,0
+GEO.US,D,20200224,000000,14.808,14.983,14.703,14.712,1364809,0
+GEO.US,D,20200225,000000,14.667,14.694,13.558,13.681,2104152,0
+GEO.US,D,20200226,000000,13.838,14.37,13.601,14.099,1555131,0
+GEO.US,D,20200227,000000,14.134,14.564,13.723,13.819,2158002,0
+GEO.US,D,20200228,000000,13.461,13.549,12.543,12.806,3491172,0
+GEO.US,D,20200302,000000,13.121,14.476,12.989,14.45,2869813,0
+GEO.US,D,20200303,000000,14.459,14.887,13.838,14.012,1851939,0
+GEO.US,D,20200304,000000,14.353,14.948,14.257,14.782,1700174,0
+GEO.US,D,20200305,000000,14.432,15.062,14.375,14.861,1583874,0
+GEO.US,D,20200306,000000,14.3,14.897,14.099,14.677,1392712,0
+GEO.US,D,20200309,000000,13.655,14.564,13.199,13.898,2000721,0
+GEO.US,D,20200310,000000,14.327,14.414,12.937,13.294,2526400,0
+GEO.US,D,20200311,000000,13.006,13.121,11.616,11.642,3627282,0
+GEO.US,D,20200312,000000,10.181,10.934,9.2099,9.831,3612879,0
+GEO.US,D,20200313,000000,10.969,11.152,9.84,11.143,2830995,0
+GEO.US,D,20200316,000000,9.954,11.851,9.743,11.135,2414568,0
+GEO.US,D,20200317,000000,11.423,12.439,10.907,12.07,3216441,0
+GEO.US,D,20200318,000000,11.301,11.484,9.883,10.391,3169214,0
+GEO.US,D,20200319,000000,10.269,10.715,9.2711,10.644,2845411,0
+GEO.US,D,20200320,000000,11.03,11.047,10.06,10.224,2389399,0
+GEO.US,D,20200323,000000,10.06,10.146,8.7031,8.7989,2801604,0
+GEO.US,D,20200324,000000,9.578,10.06,8.7728,9.3847,2058793,0
+GEO.US,D,20200325,000000,9.526,10.338,9.2183,9.84,1980713,0
+GEO.US,D,20200326,000000,10.146,10.732,9.74,10.233,1710266,0
+GEO.US,D,20200327,000000,9.876,10.412,9.622,9.989,1138462,0
+GEO.US,D,20200330,000000,10.006,10.478,9.648,10.217,1361651,0
+GEO.US,D,20200331,000000,10.356,10.741,10.067,10.635,1663819,0
+GEO.US,D,20200401,000000,9.928,10.365,9.63,10.207,1670534,0
+GEO.US,D,20200402,000000,10.146,10.286,9.535,9.989,1606334,0
+GEO.US,D,20200403,000000,9.849,9.888,8.9744,9.4284,1614705,0
+GEO.US,D,20200406,000000,10.146,10.741,9.954,10.434,1534097,0
+GEO.US,D,20200407,000000,10.934,11.407,10.251,10.348,2043187,0
+GEO.US,D,20200408,000000,10.872,11.066,10.365,10.907,1372785,0
+GEO.US,D,20200409,000000,11.493,12.237,11.203,12.211,2389236,0
+GEO.US,D,20200413,000000,12.674,12.863,12.07,12.744,2152846,0
+GEO.US,D,20200414,000000,13.207,13.514,12.787,13.233,1946297,0
+GEO.US,D,20200415,000000,12.902,13.184,12.333,12.691,2381669,0
+GEO.US,D,20200416,000000,12.574,12.764,11.415,11.479,2458544,0
+GEO.US,D,20200417,000000,11.995,12.167,11.389,11.651,1983720,0
+GEO.US,D,20200420,000000,11.452,11.733,11.071,11.099,1224248,0
+GEO.US,D,20200421,000000,10.765,11.28,10.63,10.828,1056594,0
+GEO.US,D,20200422,000000,11.091,11.344,10.611,10.674,1416857,0
+GEO.US,D,20200423,000000,10.674,10.81,10.223,10.339,1712850,0
+GEO.US,D,20200424,000000,10.574,10.674,10.349,10.593,1116888,0
+GEO.US,D,20200427,000000,10.584,11.199,10.502,10.991,1485602,0
+GEO.US,D,20200428,000000,11.398,11.678,11.071,11.534,1135663,0
+GEO.US,D,20200429,000000,11.905,12.303,11.742,12.049,1841269,0
+GEO.US,D,20200430,000000,11.588,11.886,11.001,11.471,2822911,0
+GEO.US,D,20200501,000000,11.027,11.064,10.267,10.637,2526680,0
+GEO.US,D,20200504,000000,10.384,10.593,10.24,10.494,1594001,0
+GEO.US,D,20200505,000000,10.71,10.72,10.349,10.466,1835579,0
+GEO.US,D,20200506,000000,10.574,10.593,9.996,10.131,2016500,0
+GEO.US,D,20200507,000000,10.349,10.43,9.969,10.05,1601952,0
+GEO.US,D,20200508,000000,10.267,10.547,10.167,10.403,2307757,0
+GEO.US,D,20200511,000000,10.574,10.882,10.43,10.538,3155367,0
+GEO.US,D,20200512,000000,10.601,10.702,10.131,10.131,1972569,0
+GEO.US,D,20200513,000000,10.131,10.177,9.507,9.589,2650732,0
+GEO.US,D,20200514,000000,9.4983,9.665,9.2089,9.4167,2150365,0
+GEO.US,D,20200515,000000,9.2623,9.4265,9.1091,9.3721,1568706,0
+GEO.US,D,20200518,000000,9.824,10.258,9.796,10.195,2601654,0
+GEO.US,D,20200519,000000,10.223,10.263,9.733,9.733,1901275,0
+GEO.US,D,20200520,000000,9.942,10.14,9.796,9.924,3385879,0
+GEO.US,D,20200521,000000,9.942,10.24,9.842,10.15,1979337,0
+GEO.US,D,20200522,000000,10.123,10.167,9.788,10.131,1811646,0
+GEO.US,D,20200526,000000,10.63,11.172,10.574,11.054,2478364,0
+GEO.US,D,20200527,000000,11.442,11.849,11.018,11.842,2091547,0
+GEO.US,D,20200528,000000,11.941,12.077,11.131,11.199,1945933,0
+GEO.US,D,20200529,000000,10.981,11.045,10.567,10.837,1886767,0
+GEO.US,D,20200601,000000,10.964,11.688,10.873,11.461,1883968,0
+GEO.US,D,20200602,000000,11.633,11.842,11.278,11.398,2070868,0
+GEO.US,D,20200603,000000,11.706,12.303,11.696,12.022,1802272,0
+GEO.US,D,20200604,000000,12.022,12.095,11.633,12.032,1539385,0
+GEO.US,D,20200605,000000,12.574,12.999,12.439,12.547,2147910,0
+GEO.US,D,20200608,000000,12.936,13.365,12.666,13.089,1785592,0
+GEO.US,D,20200609,000000,12.71,13.397,12.547,13.27,1606325,0
+GEO.US,D,20200610,000000,13.134,13.144,12.14,12.32,1573269,0
+GEO.US,D,20200611,000000,11.498,11.723,10.933,11.064,2697462,0
+GEO.US,D,20200612,000000,11.805,12.004,11.127,11.488,2215100,0
+GEO.US,D,20200615,000000,10.945,11.886,10.873,11.714,1773913,0
+GEO.US,D,20200616,000000,12.276,12.439,11.669,11.941,1191513,0
+GEO.US,D,20200617,000000,11.669,11.706,10.747,11.008,5677299,0
+GEO.US,D,20200618,000000,10.882,11.081,10.855,10.945,1326210,0
+GEO.US,D,20200619,000000,11.064,11.071,10.453,10.702,4403557,0
+GEO.US,D,20200622,000000,10.674,11.045,10.366,11.027,1871897,0
+GEO.US,D,20200623,000000,11.108,11.162,10.63,10.728,2650571,0
+GEO.US,D,20200624,000000,10.53,10.574,10.06,10.394,2250662,0
+GEO.US,D,20200625,000000,10.358,10.537,10.159,10.358,1717558,0
+GEO.US,D,20200626,000000,10.286,10.321,9.905,10.023,4728827,0
+GEO.US,D,20200629,000000,10.249,10.53,10.077,10.358,2138184,0
+GEO.US,D,20200630,000000,10.249,10.837,10.249,10.702,2007894,0
+GEO.US,D,20200701,000000,10.755,10.928,10.502,10.702,1655436,0
+GEO.US,D,20200702,000000,10.855,10.973,10.53,10.647,1396386,0
+GEO.US,D,20200706,000000,10.901,10.928,10.177,10.203,2197156,0
+GEO.US,D,20200707,000000,10.484,10.669,10.286,10.394,2405225,0
+GEO.US,D,20200708,000000,10.494,10.601,10.358,10.574,2139498,0
+GEO.US,D,20200709,000000,10.674,10.674,10.14,10.276,1938232,0
+GEO.US,D,20200710,000000,10.276,10.737,10.267,10.728,1657270,0
+GEO.US,D,20200713,000000,10.846,11.027,10.621,10.747,2625179,0
+GEO.US,D,20200714,000000,10.792,10.855,10.665,10.773,2045473,0
+GEO.US,D,20200715,000000,11.045,11.144,10.873,10.991,3897206,0
+GEO.US,D,20200716,000000,10.925,11.085,10.849,10.991,2083113,0
+GEO.US,D,20200717,000000,10.963,10.963,10.774,10.821,1065676,0
+GEO.US,D,20200720,000000,10.727,10.736,10.191,10.191,2619590,0
+GEO.US,D,20200721,000000,10.275,10.576,10.186,10.416,2086836,0
+GEO.US,D,20200722,000000,10.379,10.661,10.303,10.51,1423866,0
+GEO.US,D,20200723,000000,10.426,10.464,10.265,10.416,1360787,0
+GEO.US,D,20200724,000000,10.454,10.477,10.143,10.162,1907417,0
+GEO.US,D,20200727,000000,10.125,10.209,9.955,10.125,1689608,0
+GEO.US,D,20200728,000000,10.077,10.303,10.025,10.125,1608229,0
+GEO.US,D,20200729,000000,10.209,10.209,9.964,10.097,1168434,0
+GEO.US,D,20200730,000000,9.983,10.115,9.898,9.983,1099012,0
+GEO.US,D,20200731,000000,9.983,10.011,9.794,10.011,1871230,0
+GEO.US,D,20200803,000000,9.974,10.604,9.804,10.36,5679648,0
+GEO.US,D,20200804,000000,10.444,10.784,10.181,10.746,3002663,0
+GEO.US,D,20200805,000000,10.784,10.906,10.398,10.774,4058017,0
+GEO.US,D,20200806,000000,10.171,10.548,9.748,10.059,5292896,0
+GEO.US,D,20200807,000000,9.983,10.162,9.794,10.049,2475414,0
+GEO.US,D,20200810,000000,10.067,10.332,9.964,10.256,1740359,0
+GEO.US,D,20200811,000000,10.426,10.801,10.383,10.444,1763711,0
+GEO.US,D,20200812,000000,10.567,10.774,10.51,10.624,1123713,0
+GEO.US,D,20200813,000000,10.492,10.553,10.332,10.369,1261019,0
+GEO.US,D,20200814,000000,10.313,10.596,10.313,10.51,1294873,0
+GEO.US,D,20200817,000000,10.464,10.6,10.407,10.596,926444,0
+GEO.US,D,20200818,000000,10.538,10.538,10.255,10.303,1377954,0
+GEO.US,D,20200819,000000,10.294,10.331,10.133,10.228,1196293,0
+GEO.US,D,20200820,000000,10.171,10.383,10.077,10.228,893004,0
+GEO.US,D,20200821,000000,10.153,10.247,9.993,10.191,1453994,0
+GEO.US,D,20200824,000000,10.247,10.53,10.143,10.52,1134552,0
+GEO.US,D,20200825,000000,10.548,10.586,10.388,10.492,982292,0
+GEO.US,D,20200826,000000,10.464,10.501,10.27,10.369,945895,0
+GEO.US,D,20200827,000000,10.369,10.586,10.36,10.473,1129896,0
+GEO.US,D,20200828,000000,10.548,10.548,10.341,10.51,788823,0
+GEO.US,D,20200831,000000,10.538,10.792,10.473,10.51,1649829,0
+GEO.US,D,20200901,000000,10.454,10.492,10.35,10.435,1180574,0
+GEO.US,D,20200902,000000,10.407,10.477,10.274,10.444,1095564,0
+GEO.US,D,20200903,000000,10.454,10.68,10.379,10.464,1466617,0
+GEO.US,D,20200904,000000,10.586,10.604,10.143,10.379,1415868,0
+GEO.US,D,20200908,000000,10.388,10.426,10.133,10.303,1673071,0
+GEO.US,D,20200909,000000,10.369,10.567,10.247,10.52,1320019,0
+GEO.US,D,20200910,000000,10.53,10.53,10.303,10.322,894794,0
+GEO.US,D,20200911,000000,10.35,10.35,10.153,10.265,977750,0
+GEO.US,D,20200914,000000,10.407,10.604,10.322,10.586,1156377,0
+GEO.US,D,20200915,000000,10.642,10.793,10.596,10.755,1106924,0
+GEO.US,D,20200916,000000,10.812,10.915,10.736,10.774,1025704,0
+GEO.US,D,20200917,000000,10.633,10.915,10.482,10.736,1285626,0
+GEO.US,D,20200918,000000,10.784,10.784,10.53,10.576,3221363,0
+GEO.US,D,20200921,000000,10.454,10.473,10.125,10.125,1949779,0
+GEO.US,D,20200922,000000,10.199,10.402,10.171,10.303,1194304,0
+GEO.US,D,20200923,000000,10.36,10.492,10.039,10.039,1422960,0
+GEO.US,D,20200924,000000,10.067,10.27,9.832,10.077,1503234,0
+GEO.US,D,20200925,000000,10.087,10.36,10.011,10.341,1254558,0
+GEO.US,D,20200928,000000,10.454,10.906,10.435,10.849,1888863,0
+GEO.US,D,20200929,000000,10.821,10.981,10.567,10.69,1170100,0
+GEO.US,D,20200930,000000,10.642,11.001,10.586,10.68,1087301,0
+GEO.US,D,20201001,000000,10.69,10.906,10.6,10.897,1180860,0
+GEO.US,D,20201002,000000,10.614,11.029,10.614,11.009,1078927,0
+GEO.US,D,20201005,000000,11.141,11.254,10.558,10.652,2175870,0
+GEO.US,D,20201006,000000,10.699,10.84,10.51,10.558,2107159,0
+GEO.US,D,20201007,000000,10.736,10.808,10.633,10.708,1078094,0
+GEO.US,D,20201008,000000,10.718,10.774,10.534,10.624,2030909,0
+GEO.US,D,20201009,000000,10.661,10.821,10.449,10.604,2633846,0
+GEO.US,D,20201012,000000,10.642,10.68,10.473,10.52,1800985,0
+GEO.US,D,20201013,000000,10.501,10.571,10.473,10.548,1693101,0
+GEO.US,D,20201014,000000,10.596,10.812,10.538,10.614,2220533,0
+GEO.US,D,20201015,000000,10.536,10.682,10.468,10.566,1395630,0
+GEO.US,D,20201016,000000,10.517,10.551,10.294,10.41,1748486,0
+GEO.US,D,20201019,000000,10.459,10.478,9.983,9.993,2113514,0
+GEO.US,D,20201020,000000,10.109,10.197,9.808,9.818,2307549,0
+GEO.US,D,20201021,000000,9.828,9.854,8.7884,8.7982,5780477,0
+GEO.US,D,20201022,000000,8.9535,8.9535,8.2835,8.701,7738122,0
+GEO.US,D,20201023,000000,8.9341,9.2643,8.701,8.7399,3959259,0
+GEO.US,D,20201026,000000,8.6816,8.7302,8.2835,8.3806,3348216,0
+GEO.US,D,20201027,000000,8.3417,8.4486,8.0018,8.0407,2998175,0
+GEO.US,D,20201028,000000,7.8271,8.0213,7.7688,7.8756,2801125,0
+GEO.US,D,20201029,000000,8.1087,8.6768,7.8659,8.6234,3733334,0
+GEO.US,D,20201030,000000,8.4971,8.837,8.4971,8.6039,2506663,0
+GEO.US,D,20201102,000000,8.6331,9.2254,8.5068,9.1672,3728943,0
+GEO.US,D,20201103,000000,9.3323,9.507,9.0409,9.4779,3493849,0
+GEO.US,D,20201104,000000,9.3031,9.3031,8.0698,8.4777,8520303,0
+GEO.US,D,20201105,000000,8.2446,8.3514,7.9145,7.9242,5739795,0
+GEO.US,D,20201106,000000,8.0892,8.4777,8.031,8.2058,8932553,0
+GEO.US,D,20201109,000000,8.5457,8.8467,8.099,8.1572,6405805,0
+GEO.US,D,20201110,000000,8.2058,8.7739,8.2058,8.4583,4438434,0
+GEO.US,D,20201111,000000,8.5262,8.8564,8.3903,8.7399,3791359,0
+GEO.US,D,20201112,000000,8.7399,8.8273,8.2349,8.2543,26238005,0
+GEO.US,D,20201113,000000,8.3417,8.735,8.3417,8.6913,3073230,0
+GEO.US,D,20201116,000000,8.8564,9.2449,8.8467,9.1477,2844889,0
+GEO.US,D,20201117,000000,9.0798,9.4294,8.9729,9.2546,2124104,0
+GEO.US,D,20201118,000000,9.2351,9.3517,9.1138,9.1186,2487173,0
+GEO.US,D,20201119,000000,9.0992,9.3614,8.9924,9.1769,2058572,0
+GEO.US,D,20201120,000000,9.1089,9.2157,9.0021,9.1769,1445790,0
+GEO.US,D,20201123,000000,9.1283,9.2788,9.0166,9.1186,2968656,0
+GEO.US,D,20201124,000000,9.206,9.599,9.206,9.3517,3776957,0
+GEO.US,D,20201125,000000,9.3517,9.4585,9.1283,9.342,2137791,0
+GEO.US,D,20201127,000000,9.4391,9.4876,9.2643,9.4294,819504,0
+GEO.US,D,20201130,000000,9.4099,9.544,9.1672,9.1769,2415289,0
+GEO.US,D,20201201,000000,9.2643,9.3808,9.1914,9.274,2140784,0
+GEO.US,D,20201202,000000,9.2643,9.4876,9.2449,9.3905,1296405,0
+GEO.US,D,20201203,000000,9.4585,9.74,9.3517,9.3517,4547327,0
+GEO.US,D,20201204,000000,9.536,9.721,9.4837,9.721,1962292,0
+GEO.US,D,20201207,000000,9.711,9.76,9.4294,9.4294,2061903,0
+GEO.US,D,20201208,000000,9.4197,9.546,9.3517,9.3808,2138316,0
+GEO.US,D,20201209,000000,9.4197,9.4973,9.1089,9.138,2892001,0
+GEO.US,D,20201210,000000,9.0312,9.206,9.0021,9.0798,2054179,0
+GEO.US,D,20201211,000000,9.0603,9.1963,9.0118,9.1575,1568370,0
+GEO.US,D,20201214,000000,9.1963,9.4779,9.1866,9.3808,2646120,0
+GEO.US,D,20201215,000000,9.3808,9.3808,9.1575,9.3031,2242026,0
+GEO.US,D,20201216,000000,9.3517,9.512,9.1769,9.2157,2539853,0
+GEO.US,D,20201217,000000,9.2157,9.342,9.138,9.1963,1900933,0
+GEO.US,D,20201218,000000,9.1866,9.2837,9.041,9.138,4725377,0
+GEO.US,D,20201221,000000,9.0603,9.0798,8.8176,8.905,2947934,0
+GEO.US,D,20201222,000000,8.9632,8.9632,8.332,8.332,5998979,0
+GEO.US,D,20201223,000000,8.4291,8.6234,8.3175,8.5554,2235778,0
+GEO.US,D,20201224,000000,8.5942,8.7302,8.4778,8.7205,1140263,0
+GEO.US,D,20201228,000000,8.7302,8.837,8.6136,8.7787,2471853,0
+GEO.US,D,20201229,000000,8.8079,8.9001,8.5457,8.6719,2708097,0
+GEO.US,D,20201230,000000,8.6816,8.8273,8.6719,8.7399,2336305,0
+GEO.US,D,20201231,000000,8.6913,8.7302,8.4,8.6039,3356841,0
+GEO.US,D,20210104,000000,8.6428,8.8418,8.468,8.4971,3544304,0
+GEO.US,D,20210105,000000,8.5262,8.6389,8.4388,8.4583,3119997,0
+GEO.US,D,20210106,000000,8.3709,8.4291,7.9145,8.3806,9656036,0
+GEO.US,D,20210107,000000,8.3612,8.6913,8.332,8.6525,3008850,0
+GEO.US,D,20210108,000000,8.7302,8.7496,8.3369,8.4291,2569792,0
+GEO.US,D,20210111,000000,8.3417,8.4437,8.2349,8.3709,1839350,0
+GEO.US,D,20210112,000000,8.4194,8.6428,8.3514,8.6136,1528269,0
+GEO.US,D,20210113,000000,8.7205,8.8321,8.4631,8.4971,3523751,0
+GEO.US,D,20210114,000000,8.6039,8.7593,8.5719,8.701,3314140,0
+GEO.US,D,20210115,000000,8.6428,8.9729,8.5845,8.9729,3552644,0
+GEO.US,D,20210119,000000,9.0409,9.0409,8.7496,8.8176,3837566,0
+GEO.US,D,20210120,000000,8.7399,8.7496,8.4097,8.4583,4882884,0
+GEO.US,D,20210121,000000,8.4583,8.6234,8.1621,8.4,4407572,0
+GEO.US,D,20210122,000000,8.35,8.44,8.2,8.36,3385144,0
+GEO.US,D,20210125,000000,8.32,8.35,7.99,8.04,7437303,0
+GEO.US,D,20210126,000000,8.08,8.24,6.7,7.41,24404918,0
+GEO.US,D,20210127,000000,7.22,8.66,7.11,8.62,13816398,0
+GEO.US,D,20210128,000000,8.55,9.005,8.5,8.62,11178331,0
+GEO.US,D,20210129,000000,8.69,9.17,8.25,8.94,7068596,0
+GEO.US,D,20210201,000000,9.03,9.03,8.68,8.99,3183745,0
+GEO.US,D,20210202,000000,8.97,8.98,8.61,8.74,4551633,0
+GEO.US,D,20210203,000000,8.75,8.76,8.36,8.44,3222424,0
+GEO.US,D,20210204,000000,8.48,8.645,8.3,8.49,2665653,0
+GEO.US,D,20210205,000000,8.68,8.71,8.36,8.39,2293128,0
+GEO.US,D,20210208,000000,8.4,8.67,8.37,8.64,2138039,0
+GEO.US,D,20210209,000000,8.7,8.71,8.555,8.62,1676280,0
+GEO.US,D,20210210,000000,8.63,9.02,8.5928,8.74,3282917,0
+GEO.US,D,20210211,000000,8.69,8.91,8.63,8.81,2013318,0
+GEO.US,D,20210212,000000,8.86,9.04,8.82,8.84,2186291,0
+GEO.US,D,20210216,000000,8.94,9.09,7.955,8.6,7262050,0
+GEO.US,D,20210217,000000,8.55,8.78,8.44,8.58,2246971,0
+GEO.US,D,20210218,000000,8.1,8.15,7.31,7.38,19264741,0
+GEO.US,D,20210219,000000,7.43,7.54,7.22,7.3,10546139,0
+GEO.US,D,20210222,000000,7.33,7.49,7.285,7.39,7793406,0
+GEO.US,D,20210223,000000,7.43,7.57,7.12,7.39,5433514,0
+GEO.US,D,20210224,000000,7.43,7.48,7.28,7.32,5214095,0
+GEO.US,D,20210225,000000,7.49,7.94,7.35,7.77,11462450,0
+GEO.US,D,20210226,000000,7.53,7.6,7.2,7.2,6372892,0
+GEO.US,D,20210301,000000,7.38,7.695,7.36,7.52,3977622,0
+GEO.US,D,20210302,000000,7.57,7.6,7.41,7.45,2846080,0
+GEO.US,D,20210303,000000,7.47,7.59,7.37,7.56,3540012,0
+GEO.US,D,20210304,000000,7.59,7.95,7.51,7.64,5361414,0
+GEO.US,D,20210305,000000,7.67,7.8,7.55,7.71,3253769,0
+GEO.US,D,20210308,000000,7.87,8.06,7.7599,8.02,3212938,0
+GEO.US,D,20210309,000000,8,8.1358,7.88,7.96,3269069,0
+GEO.US,D,20210310,000000,8,8.13,7.91,7.99,2853105,0
+GEO.US,D,20210311,000000,8,8.08,7.933,7.98,2604468,0
+GEO.US,D,20210312,000000,8.02,8.1,7.95,8.08,2411453,0
+GEO.US,D,20210315,000000,8.03,8.31,8.01,8.24,5588141,0
+GEO.US,D,20210316,000000,8.23,8.23,7.99,8.09,4996640,0
+GEO.US,D,20210317,000000,8.09,8.12,8,8.06,3124569,0
+GEO.US,D,20210318,000000,8.06,8.21,7.9501,7.97,3299394,0
+GEO.US,D,20210319,000000,8.05,8.13,7.8384,8.13,7753531,0
+GEO.US,D,20210322,000000,8.12,8.122,7.975,8.06,3519297,0
+GEO.US,D,20210323,000000,8.07,8.07,7.61,7.66,3724879,0
+GEO.US,D,20210324,000000,7.65,7.9,7.61,7.61,2923340,0
+GEO.US,D,20210325,000000,7.55,8.03,7.33,7.95,4897818,0
+GEO.US,D,20210326,000000,8,8.05,7.8701,7.9,2880971,0
+GEO.US,D,20210329,000000,7.9,8.04,7.89,7.91,2543620,0
+GEO.US,D,20210330,000000,7.92,7.95,7.61,7.83,3021896,0
+GEO.US,D,20210331,000000,7.79,7.825,7.63,7.76,2624588,0
+GEO.US,D,20210401,000000,7.81,7.82,7.57,7.69,2163800,0
+GEO.US,D,20210405,000000,7.7,7.77,7.6,7.76,1904546,0
+GEO.US,D,20210406,000000,7.79,7.94,7.77,7.8,2479288,0
+GEO.US,D,20210407,000000,6.62,6.6874,6.21,6.21,23316257,0
+GEO.US,D,20210408,000000,6.04,6.065,5.68,5.77,17244928,0
+GEO.US,D,20210409,000000,5.75,5.9,5.64,5.67,7093584,0
+GEO.US,D,20210412,000000,5.65,5.86,5.65,5.83,4453933,0
+GEO.US,D,20210413,000000,5.79,5.8,5.57,5.7,5046636,0
+GEO.US,D,20210414,000000,5.7,5.9,5.68,5.79,3142492,0
+GEO.US,D,20210415,000000,5.82,5.84,5.67,5.76,3019220,0
+GEO.US,D,20210416,000000,5.77,5.97,5.67,5.88,6211951,0
+GEO.US,D,20210419,000000,5.91,5.92,5.78,5.8,2435621,0
+GEO.US,D,20210420,000000,5.78,5.87,5.61,5.66,3430369,0
+GEO.US,D,20210421,000000,5.66,6.05,5.595,6.05,4898569,0
+GEO.US,D,20210422,000000,6.03,6.125,5.95,6,3471325,0
+GEO.US,D,20210423,000000,6.01,6.01,5.9,5.91,2291506,0
+GEO.US,D,20210426,000000,5.95,6.01,5.84,5.88,2890635,0
+GEO.US,D,20210427,000000,5.85,5.87,5.71,5.73,2676629,0
+GEO.US,D,20210428,000000,5.74,5.81,5.67,5.72,2352945,0
+GEO.US,D,20210429,000000,5.72,5.82,5.66,5.66,2603273,0
+GEO.US,D,20210430,000000,5.64,5.66,5.46,5.51,5740668,0
+GEO.US,D,20210503,000000,5.54,5.775,5.52,5.73,3508777,0
+GEO.US,D,20210504,000000,5.74,5.84,5.6,5.72,3440287,0
+GEO.US,D,20210505,000000,5.72,5.72,5.6,5.69,3131333,0
+GEO.US,D,20210506,000000,5.66,5.7,5.52,5.62,3326014,0
+GEO.US,D,20210507,000000,5.58,5.75,5.55,5.74,3448660,0
+GEO.US,D,20210510,000000,5.93,6.38,5.89,5.99,6788749,0
+GEO.US,D,20210511,000000,5.91,6.17,5.81,6.16,3724312,0
+GEO.US,D,20210512,000000,6.25,6.3999,6.02,6.06,4539911,0
+GEO.US,D,20210513,000000,6.06,6.195,6.01,6.16,3011402,0
+GEO.US,D,20210514,000000,6.16,6.21,6.01,6.2,2555283,0
+GEO.US,D,20210517,000000,6.23,6.37,6.15,6.33,4120946,0
+GEO.US,D,20210518,000000,6.31,6.39,6.24,6.25,1890583,0
+GEO.US,D,20210519,000000,6.16,6.18,6.03,6.13,2761685,0
+GEO.US,D,20210520,000000,6.13,6.13,6.01,6.04,1848580,0
+GEO.US,D,20210521,000000,6.04,6.055,5.54,5.57,9799108,0
+GEO.US,D,20210524,000000,5.62,5.65,5.5318,5.59,2703357,0
+GEO.US,D,20210525,000000,5.59,5.66,5.27,5.27,5137453,0
+GEO.US,D,20210526,000000,5.3,5.34,5.03,5.11,6637135,0
+GEO.US,D,20210527,000000,5.11,5.325,4.9601,5.12,6320762,0
+GEO.US,D,20210528,000000,5.17,5.23,5.0834,5.19,2650725,0
+GEO.US,D,20210601,000000,5.21,5.58,5.21,5.46,5513496,0
+GEO.US,D,20210602,000000,5.47,5.77,5.39,5.77,5148811,0
+GEO.US,D,20210603,000000,5.99,6.195,5.98,6.07,7424201,0
+GEO.US,D,20210604,000000,6.03,6.03,5.83,5.91,3106659,0
+GEO.US,D,20210607,000000,5.95,6.1,5.885,6.09,3287542,0
+GEO.US,D,20210608,000000,6.11,6.43,6.02,6.36,9072214,0
+GEO.US,D,20210609,000000,8.18,11,7.92,8.8,188207521,0
+GEO.US,D,20210610,000000,8.07,8.24,7.02,7.05,22259443,0
+GEO.US,D,20210611,000000,7.14,7.51,7.045,7.4,8418908,0
+GEO.US,D,20210614,000000,7.3,7.36,6.71,6.83,8910425,0
+GEO.US,D,20210615,000000,6.84,6.96,6.6,6.62,4914379,0
+GEO.US,D,20210616,000000,6.61,7.645,6.57,7.3,14939496,0
+GEO.US,D,20210617,000000,7.24,7.43,7.1,7.2,5337801,0
+GEO.US,D,20210618,000000,7.93,8.05,7.55,7.62,9775095,0
+GEO.US,D,20210621,000000,7.98,8.09,7.595,7.82,5742608,0
+GEO.US,D,20210622,000000,7.67,7.76,7.36,7.39,4073189,0
+GEO.US,D,20210623,000000,7.42,7.42,7.2,7.26,3289201,0
+GEO.US,D,20210624,000000,7.27,7.5,7.25,7.46,2896665,0
+GEO.US,D,20210625,000000,7.5,7.59,7.42,7.46,3821602,0
+GEO.US,D,20210628,000000,7.48,7.48,7.32,7.41,2844035,0
+GEO.US,D,20210629,000000,7.3,7.345,6.87,6.9,8681612,0
+GEO.US,D,20210630,000000,6.85,7.14,6.765,7.12,4642427,0
+GEO.US,D,20210701,000000,7.15,7.3,7.0899,7.24,3314572,0
+GEO.US,D,20210702,000000,7.215,7.22,6.99,7.09,2935547,0
+GEO.US,D,20210706,000000,7.02,7.0272,6.85,6.99,2527932,0
+GEO.US,D,20210707,000000,6.91,7.0799,6.82,7.07,2068870,0
+GEO.US,D,20210708,000000,6.99,7.07,6.86,6.95,2413045,0
+GEO.US,D,20210709,000000,7.03,7.35,7.03,7.14,2918817,0
+GEO.US,D,20210712,000000,7.14,7.37,6.92,7.17,5071500,0
+GEO.US,D,20210713,000000,7.1,7.11,6.76,6.77,4040204,0
+GEO.US,D,20210714,000000,6.73,6.915,6.7031,6.82,2150659,0
+GEO.US,D,20210715,000000,6.79,6.8,6.56,6.7,2994761,0
+GEO.US,D,20210716,000000,6.75,6.795,6.48,6.5,2325196,0
+GEO.US,D,20210719,000000,6.34,6.58,6.18,6.5,3226498,0
+GEO.US,D,20210720,000000,6.51,6.8,6.46,6.71,2681228,0
+GEO.US,D,20210721,000000,6.8,6.92,6.73,6.82,1516068,0
+GEO.US,D,20210722,000000,6.72,6.75,6.6222,6.74,1660760,0
+GEO.US,D,20210723,000000,6.75,6.75,6.6,6.68,1280931,0
+GEO.US,D,20210726,000000,6.67,6.84,6.66,6.74,1961651,0
+GEO.US,D,20210727,000000,6.68,6.825,6.6,6.82,1738699,0
+GEO.US,D,20210728,000000,6.85,6.98,6.74,6.85,1507665,0
+GEO.US,D,20210729,000000,6.86,7.02,6.86,6.91,1875314,0
+GEO.US,D,20210730,000000,6.85,7.005,6.79,6.92,1689219,0
+GEO.US,D,20210802,000000,6.9,7.0201,6.88,6.9,2169735,0
+GEO.US,D,20210803,000000,6.91,6.94,6.695,6.87,2207186,0
+GEO.US,D,20210804,000000,7.07,7.75,6.93,7.52,6277969,0
+GEO.US,D,20210805,000000,7.51,7.72,7.45,7.62,3059348,0
+GEO.US,D,20210806,000000,7.64,7.81,7.57,7.65,2378486,0
+GEO.US,D,20210809,000000,7.63,7.74,7.58,7.67,1582898,0
+GEO.US,D,20210810,000000,7.66,7.68,7.455,7.66,1966076,0
+GEO.US,D,20210811,000000,7.72,7.94,7.64,7.93,2068659,0
+GEO.US,D,20210812,000000,8,8.35,7.86,8.32,3450572,0
+GEO.US,D,20210813,000000,8.34,8.42,8.14,8.38,3474345,0
+GEO.US,D,20210816,000000,8.3,8.68,8.24,8.48,2833340,0
+GEO.US,D,20210817,000000,8.435,8.68,8.235,8.53,2356260,0
+GEO.US,D,20210818,000000,8.55,8.7,8.46,8.53,1974123,0
+GEO.US,D,20210819,000000,8.47,8.49,8.09,8.1,3106583,0
+GEO.US,D,20210820,000000,8.02,8.06,7.87,7.91,2188197,0
+GEO.US,D,20210823,000000,7.91,7.935,7.45,7.66,2415502,0
+GEO.US,D,20210824,000000,7.66,7.8,7.5647,7.71,1415529,0
+GEO.US,D,20210825,000000,7.67,7.82,7.65,7.7,1359725,0
+GEO.US,D,20210826,000000,7.74,7.755,7.6,7.6,1081063,0
+GEO.US,D,20210827,000000,7.62,7.7,7.54,7.65,1211314,0
+GEO.US,D,20210830,000000,7.7,7.71,7.565,7.61,1558059,0
+GEO.US,D,20210831,000000,7.63,7.78,7.6203,7.75,1746716,0
+GEO.US,D,20210901,000000,7.74,7.87,7.74,7.85,1441805,0
+GEO.US,D,20210902,000000,7.87,7.96,7.84,7.96,1718894,0
+GEO.US,D,20210903,000000,7.94,7.96,7.85,7.91,1620129,0
+GEO.US,D,20210907,000000,7.91,8.069,7.83,7.83,1663755,0
+GEO.US,D,20210908,000000,7.88,7.88,7.66,7.66,1708084,0
+GEO.US,D,20210909,000000,7.63,7.65,7.49,7.51,1603013,0
+GEO.US,D,20210910,000000,7.54,7.5914,7.38,7.4,1492969,0
+GEO.US,D,20210913,000000,7.4,7.5,7.28,7.39,2053956,0
+GEO.US,D,20210914,000000,7.41,7.41,7.08,7.1,2352740,0
+GEO.US,D,20210915,000000,7.11,7.15,7.02,7.09,2504190,0
+GEO.US,D,20210916,000000,7.17,7.17,7.01,7.02,2300742,0
+GEO.US,D,20210917,000000,7,7.03,6.9001,7.01,3568803,0
+GEO.US,D,20210920,000000,6.89,7.02,6.84,7,3909156,0
+GEO.US,D,20210921,000000,7,7.215,7,7.04,2092726,0
+GEO.US,D,20210922,000000,7.11,7.24,7.05,7.05,1692318,0
+GEO.US,D,20210923,000000,7.08,7.215,7.06,7.11,896973,0
+GEO.US,D,20210924,000000,7.08,7.14,7.04,7.07,925951,0
+GEO.US,D,20210927,000000,7.11,7.315,7.11,7.17,1727628,0
+GEO.US,D,20210928,000000,7.19,7.4,7.15,7.39,2877087,0
+GEO.US,D,20210929,000000,7.4,7.56,7.35,7.47,2775406,0
+GEO.US,D,20210930,000000,7.5,7.59,7.4318,7.47,1942381,0
+GEO.US,D,20211001,000000,7.53,7.59,7.4,7.41,1377309,0
+GEO.US,D,20211004,000000,7.39,7.489,7.26,7.46,1853816,0
+GEO.US,D,20211005,000000,7.45,7.64,7.36,7.6,2142751,0
+GEO.US,D,20211006,000000,7.58,7.795,7.51,7.75,2697576,0
+GEO.US,D,20211007,000000,7.75,7.92,7.7138,7.8,2026140,0
+GEO.US,D,20211008,000000,7.83,8.58,7.82,8.5,4474598,0
+GEO.US,D,20211011,000000,8.53,8.885,8.485,8.53,2390379,0
+GEO.US,D,20211012,000000,8.48,8.5,8.0016,8.12,1857905,0
+GEO.US,D,20211013,000000,8.1,8.3164,7.96,8.3,1742345,0
+GEO.US,D,20211014,000000,8.35,8.43,8.23,8.36,962832,0
+GEO.US,D,20211015,000000,8.51,8.73,8.31,8.31,2456881,0
+GEO.US,D,20211018,000000,8.29,8.44,8.18,8.32,1185518,0
+GEO.US,D,20211019,000000,8.35,8.46,8.21,8.37,1837351,0
+GEO.US,D,20211020,000000,8.31,8.4777,8.15,8.24,1381945,0
+GEO.US,D,20211021,000000,8.24,8.34,8.135,8.31,1366955,0
+GEO.US,D,20211022,000000,8.26,8.37,8.13,8.13,1161499,0
+GEO.US,D,20211025,000000,8.05,8.14,7.81,8,1767242,0
+GEO.US,D,20211026,000000,7.9,7.945,7.68,7.68,2149328,0
+GEO.US,D,20211027,000000,7.65,7.855,7.6,7.66,1343413,0
+GEO.US,D,20211028,000000,7.73,8.08,7.63,8.08,1443773,0
+GEO.US,D,20211029,000000,8.02,8.22,7.95,8.18,2401054,0
+GEO.US,D,20211101,000000,8.19,8.35,8.055,8.28,2186422,0
+GEO.US,D,20211102,000000,8.29,8.51,8.175,8.5,1764898,0
+GEO.US,D,20211103,000000,8.48,9.14,8.44,9.13,5217115,0
+GEO.US,D,20211104,000000,8.9,8.99,8.38,8.88,3402266,0
+GEO.US,D,20211105,000000,8.99,9.57,8.81,9.56,5687735,0
+GEO.US,D,20211108,000000,9.54,9.56,9.31,9.44,2327599,0
+GEO.US,D,20211109,000000,9.44,9.51,9.21,9.35,2554387,0
+GEO.US,D,20211110,000000,9.39,9.39,9.135,9.16,2089678,0
+GEO.US,D,20211111,000000,9.18,9.42,9.04,9.38,1159198,0
+GEO.US,D,20211112,000000,9.37,9.595,9.32,9.56,1971567,0
+GEO.US,D,20211115,000000,9.68,9.805,9.485,9.61,1553954,0
+GEO.US,D,20211116,000000,9.54,9.77,9.43,9.53,1613970,0
+GEO.US,D,20211117,000000,9.46,9.49,9.25,9.26,3352424,0
+GEO.US,D,20211118,000000,9.29,9.29,8.845,8.92,2479953,0
+GEO.US,D,20211119,000000,8.82,8.935,8.66,8.84,2827530,0
+GEO.US,D,20211122,000000,8.92,9.19,8.82,9.08,1467155,0
+GEO.US,D,20211123,000000,9.15,9.15,8.99,9.06,1353984,0
+GEO.US,D,20211124,000000,9.03,9.13,8.81,8.89,860037,0
+GEO.US,D,20211126,000000,8.66,8.66,8.125,8.38,1857072,0
+GEO.US,D,20211129,000000,8.54,8.63,8.31,8.52,2142457,0
+GEO.US,D,20211130,000000,8.35,8.46,8.19,8.4,2507311,0
+GEO.US,D,20211201,000000,8.65,8.65,8.09,8.1,1750402,0
+GEO.US,D,20211202,000000,7.84,7.85,6.8526,7.56,6116957,0
+GEO.US,D,20211203,000000,7.54,7.7,7.41,7.56,4806905,0
+GEO.US,D,20211206,000000,7.54,7.89,7.47,7.6,1920944,0
+GEO.US,D,20211207,000000,7.62,7.94,7.47,7.52,4349274,0
+GEO.US,D,20211208,000000,7.57,7.57,7.37,7.43,2857151,0
+GEO.US,D,20211209,000000,7.395,7.395,7.22,7.31,3412805,0
+GEO.US,D,20211210,000000,7.32,7.36,7.16,7.21,2175231,0
+GEO.US,D,20211213,000000,7.16,7.2,6.99,7.04,2521959,0
+GEO.US,D,20211214,000000,7.03,7.2474,6.985,7.09,1851827,0
+GEO.US,D,20211215,000000,7.05,7.24,6.96,7.14,3602380,0
+GEO.US,D,20211216,000000,7.24,7.365,7.195,7.25,2186569,0
+GEO.US,D,20211217,000000,7.23,7.775,7.12,7.64,5124208,0
+GEO.US,D,20211220,000000,7.46,7.47,7.15,7.32,2628271,0
+GEO.US,D,20211221,000000,7.4,7.68,7.31,7.53,1317055,0
+GEO.US,D,20211222,000000,7.54,7.61,7.42,7.61,1349781,0
+GEO.US,D,20211223,000000,7.63,7.7209,7.59,7.67,1778547,0
+GEO.US,D,20211227,000000,7.67,7.755,7.61,7.75,1118650,0
+GEO.US,D,20211228,000000,7.68,7.8,7.64,7.69,971203,0
+GEO.US,D,20211229,000000,7.67,7.7499,7.61,7.7,1148301,0
+GEO.US,D,20211230,000000,7.7,7.8801,7.68,7.72,1710502,0
+GEO.US,D,20211231,000000,7.72,7.83,7.7,7.75,1393929,0
+GEO.US,D,20220103,000000,7.85,8.05,7.8,7.85,1549145,0
+GEO.US,D,20220104,000000,7.85,7.94,7.76,7.85,1225859,0
+GEO.US,D,20220105,000000,7.86,7.9676,7.745,7.77,1335560,0
+GEO.US,D,20220106,000000,7.83,8.005,7.71,7.72,1991745,0
+GEO.US,D,20220107,000000,7.67,8.04,7.67,8.03,2726054,0
+GEO.US,D,20220110,000000,8,8.01,7.6,7.72,1689311,0
+GEO.US,D,20220111,000000,7.78,7.84,7.6091,7.79,1327149,0
+GEO.US,D,20220112,000000,7.77,7.82,7.73,7.74,1055747,0
+GEO.US,D,20220113,000000,7.75,7.835,7.66,7.77,1054042,0
+GEO.US,D,20220114,000000,7.75,7.87,7.695,7.87,1361833,0
+GEO.US,D,20220118,000000,7.81,7.87,7.59,7.61,2063144,0
+GEO.US,D,20220119,000000,7.65,7.66,7.21,7.22,3257986,0
+GEO.US,D,20220120,000000,7.23,7.29,6.92,7.03,4512347,0
+GEO.US,D,20220121,000000,6.95,7.27,6.845,7.22,3984076,0
+GEO.US,D,20220124,000000,7,7.3,6.92,7.26,3054552,0
+GEO.US,D,20220125,000000,7.19,7.565,7.16,7.51,2179630,0
+GEO.US,D,20220126,000000,7.52,7.77,7.4,7.4,1747223,0
+GEO.US,D,20220127,000000,7.47,7.47,7.01,7.06,1292416,0
+GEO.US,D,20220128,000000,7.03,7.03,6.39,6.49,5464476,0
+GEO.US,D,20220131,000000,6.5,6.76,6.42,6.73,12249215,0
+GEO.US,D,20220201,000000,6.7,6.995,6.62,6.86,3324975,0
+GEO.US,D,20220202,000000,6.92,7.01,6.84,6.97,4643210,0
+GEO.US,D,20220203,000000,7.03,7.03,6.7,6.71,2370068,0
+GEO.US,D,20220204,000000,6.71,6.72,6.53,6.58,4379994,0
+GEO.US,D,20220207,000000,6.57,6.64,6.44,6.5,4972393,0
+GEO.US,D,20220208,000000,6.53,6.59,6.45,6.53,3120504,0
+GEO.US,D,20220209,000000,6.55,6.79,6.55,6.73,2089937,0
+GEO.US,D,20220210,000000,6.64,6.915,6.555,6.63,1820598,0
+GEO.US,D,20220211,000000,6.63,6.7,6.455,6.52,1693966,0
+GEO.US,D,20220214,000000,6.51,6.645,6.44,6.44,4081565,0
+GEO.US,D,20220215,000000,6.51,6.61,6.46,6.53,2238950,0
+GEO.US,D,20220216,000000,6.6,6.63,6.49,6.55,2002588,0
+GEO.US,D,20220217,000000,6.66,6.76,6.49,6.53,2084324,0
+GEO.US,D,20220218,000000,6.48,6.68,6.45,6.54,2266412,0
+GEO.US,D,20220222,000000,6.47,6.52,6.2,6.22,2992239,0
+GEO.US,D,20220223,000000,6.24,6.4,6.05,6.05,2726190,0
+GEO.US,D,20220224,000000,5.81,6.06,5.75,5.99,4228755,0
+GEO.US,D,20220225,000000,6.01,6.0999,5.96,6.01,2651012,0
+GEO.US,D,20220228,000000,5.91,5.99,5.8136,5.96,3489500,0
+GEO.US,D,20220301,000000,5.94,5.995,5.74,5.76,2238576,0
+GEO.US,D,20220302,000000,5.75,6.015,5.73,6,2179650,0
+GEO.US,D,20220303,000000,5.99,6.085,5.905,5.95,1714657,0
+GEO.US,D,20220304,000000,5.85,5.89,5.735,5.76,1864106,0
+GEO.US,D,20220307,000000,5.72,5.815,5.49,5.5,2616703,0
+GEO.US,D,20220308,000000,5.55,5.765,5.51,5.64,1926402,0
+GEO.US,D,20220309,000000,5.76,5.85,5.7,5.75,1857445,0
+GEO.US,D,20220310,000000,5.68,5.72,5.58,5.71,1600564,0
+GEO.US,D,20220311,000000,5.74,5.7799,5.53,5.53,1247190,0
+GEO.US,D,20220314,000000,5.55,5.55,5.25,5.25,2257586,0
+GEO.US,D,20220315,000000,5.26,5.57,5.205,5.56,3513864,0
+GEO.US,D,20220316,000000,5.6,5.8,5.54,5.79,3680831,0
+GEO.US,D,20220317,000000,5.74,5.87,5.71,5.81,2364060,0
+GEO.US,D,20220318,000000,5.76,5.77,5.66,5.7,6406906,0
+GEO.US,D,20220321,000000,5.75,5.94,5.72,5.79,2419756,0
+GEO.US,D,20220322,000000,5.84,5.91,5.75,5.81,1659972,0
+GEO.US,D,20220323,000000,5.81,5.85,5.73,5.74,1042447,0
+GEO.US,D,20220324,000000,5.72,5.765,5.71,5.75,1373121,0
+GEO.US,D,20220325,000000,5.78,5.91,5.76,5.81,3256808,0
+GEO.US,D,20220328,000000,5.82,5.94,5.8,5.88,1528030,0
+GEO.US,D,20220329,000000,5.94,6.09,5.94,6.07,2010827,0
+GEO.US,D,20220330,000000,6.04,6.0901,5.9201,6,2853382,0
+GEO.US,D,20220331,000000,5.99,6.65,5.95,6.61,4000194,0
+GEO.US,D,20220401,000000,6.66,6.77,6.39,6.64,2708750,0
+GEO.US,D,20220404,000000,6.64,6.75,6.43,6.72,2152774,0
+GEO.US,D,20220405,000000,6.7,6.7,6.25,6.27,1699466,0
+GEO.US,D,20220406,000000,6.23,6.305,6.065,6.25,1929164,0
+GEO.US,D,20220407,000000,6.26,6.275,6,6.15,1501981,0
+GEO.US,D,20220408,000000,6.16,6.22,6.07,6.11,1548331,0
+GEO.US,D,20220411,000000,6.13,6.23,5.91,5.92,1645769,0
+GEO.US,D,20220412,000000,5.95,6.31,5.88,6.28,2334321,0
+GEO.US,D,20220413,000000,6.3,6.45,6.3,6.33,1230333,0
+GEO.US,D,20220414,000000,6.35,6.81,6.35,6.78,2812006,0
+GEO.US,D,20220418,000000,6.7,6.83,6.49,6.52,1976885,0
+GEO.US,D,20220419,000000,6.5,6.98,6.45,6.84,1861456,0
+GEO.US,D,20220420,000000,6.85,7.05,6.815,6.92,1796030,0
+GEO.US,D,20220421,000000,6.97,7.01,6.58,6.59,1180083,0
+GEO.US,D,20220422,000000,6.55,6.62,6.39,6.43,1136210,0
+GEO.US,D,20220425,000000,6.36,6.46,6.27,6.44,1043146,0
+GEO.US,D,20220426,000000,6.36,6.46,6.27,6.37,1513082,0
+GEO.US,D,20220427,000000,6.37,6.62,6.3,6.52,1810379,0
+GEO.US,D,20220428,000000,6.525,6.77,6.47,6.75,1436200,0
+GEO.US,D,20220429,000000,6.76,6.87,6.48,6.53,1672071,0
+GEO.US,D,20220502,000000,6.52,6.76,6.49,6.7,1897513,0
+GEO.US,D,20220503,000000,6.9,7.11,6.5,7.1,2523784,0
+GEO.US,D,20220504,000000,7.11,7.47,6.95,7.41,3986288,0
+GEO.US,D,20220505,000000,7.3,7.3191,7.06,7.14,2863365,0
+GEO.US,D,20220506,000000,7.13,7.485,7.05,7.34,1980885,0
+GEO.US,D,20220509,000000,7.24,7.37,7.035,7.09,2239255,0
+GEO.US,D,20220510,000000,7.15,7.19,6.44,6.55,3109832,0
+GEO.US,D,20220511,000000,6.61,6.65,5.97,5.99,2030486,0
+GEO.US,D,20220512,000000,5.95,6.27,5.745,6.26,3031340,0
+GEO.US,D,20220513,000000,6.33,6.34,6.16,6.3,1236757,0
+GEO.US,D,20220516,000000,6.27,6.39,6.215,6.33,1230299,0
+GEO.US,D,20220517,000000,6.47,6.73,6.34,6.71,1424885,0
+GEO.US,D,20220518,000000,6.71,6.9,6.58,6.72,1910937,0
+GEO.US,D,20220519,000000,6.68,7.175,6.66,7,1884717,0
+GEO.US,D,20220520,000000,7.02,7.065,6.8,7,1402394,0
+GEO.US,D,20220523,000000,7.05,7.12,6.855,6.94,1072832,0
+GEO.US,D,20220524,000000,6.9,7.01,6.74,6.99,919403,0
+GEO.US,D,20220525,000000,7,7.125,6.975,7.08,847326,0
+GEO.US,D,20220526,000000,7.09,7.3,6.975,6.99,1130071,0
+GEO.US,D,20220527,000000,6.99,7.1999,6.98,7.08,773062,0
+GEO.US,D,20220531,000000,6.98,7.14,6.905,7.11,1167819,0
+GEO.US,D,20220601,000000,7.17,7.23,6.965,7.15,981996,0
+GEO.US,D,20220602,000000,7.17,7.2,7.025,7.08,1113320,0
+GEO.US,D,20220603,000000,7.06,7.07,6.86,6.9,778488,0
+GEO.US,D,20220606,000000,6.92,6.95,6.75,6.84,803670,0
+GEO.US,D,20220607,000000,6.77,7,6.68,6.95,751757,0
+GEO.US,D,20220608,000000,6.99,6.99,6.59,6.69,2350444,0
+GEO.US,D,20220609,000000,6.69,6.825,6.64,6.68,1534881,0
+GEO.US,D,20220610,000000,6.63,6.79,6.52,6.71,1534490,0
+GEO.US,D,20220613,000000,6.53,6.57,6.23,6.34,2701776,0
+GEO.US,D,20220614,000000,6.36,6.54,6.12,6.2,1067100,0
+GEO.US,D,20220615,000000,6.27,6.475,6.18,6.28,1163143,0
+GEO.US,D,20220616,000000,6.18,6.18,5.975,6.13,1591703,0
+GEO.US,D,20220617,000000,6.25,6.38,6.065,6.28,3451004,0
+GEO.US,D,20220621,000000,6.33,6.585,6.285,6.44,1291680,0
+GEO.US,D,20220622,000000,6.37,6.49,6.32,6.43,959524,0
+GEO.US,D,20220623,000000,6.4,6.5,6.24,6.47,1372038,0
+GEO.US,D,20220624,000000,6.48,6.845,6.44,6.8,1736054,0
+GEO.US,D,20220627,000000,6.84,6.975,6.73,6.89,930123,0
+GEO.US,D,20220628,000000,6.92,7.02,6.71,6.73,606144,0
+GEO.US,D,20220629,000000,6.68,6.74,6.45,6.59,648641,0
+GEO.US,D,20220630,000000,6.51,6.725,6.46,6.6,867382,0
+GEO.US,D,20220701,000000,6.57,6.75,6.52,6.72,706412,0
+GEO.US,D,20220705,000000,6.55,6.594,6.345,6.55,1122828,0
+GEO.US,D,20220706,000000,6.53,6.65,6.28,6.34,773933,0
+GEO.US,D,20220707,000000,6.38,6.46,6.244,6.3,795193,0
+GEO.US,D,20220708,000000,6.3,6.45,6.2293,6.41,622627,0
+GEO.US,D,20220711,000000,6.37,6.455,6.325,6.36,542550,0
+GEO.US,D,20220712,000000,6.35,6.485,6.31,6.4,1051877,0
+GEO.US,D,20220713,000000,6.26,6.45,6.0799,6.45,986870,0
+GEO.US,D,20220714,000000,6.25,6.36,6.19,6.25,844385,0
+GEO.US,D,20220715,000000,6.4,6.5389,6.27,6.45,726794,0
+GEO.US,D,20220718,000000,6.46,6.53,6.3125,6.35,505978,0
+GEO.US,D,20220719,000000,6.4,7.22,6.4,6.89,1850979,0
+GEO.US,D,20220720,000000,6.83,6.985,6.79,6.95,908059,0
+GEO.US,D,20220721,000000,6.82,6.87,6.535,6.72,1006891,0
+GEO.US,D,20220722,000000,6.74,6.81,6.55,6.59,884631,0
+GEO.US,D,20220725,000000,6.68,6.76,6.58,6.68,1445632,0
+GEO.US,D,20220726,000000,6.7,6.785,6.64,6.73,772052,0
+GEO.US,D,20220727,000000,6.71,6.935,6.68,6.9,847421,0
+GEO.US,D,20220728,000000,6.94,7,6.77,6.85,680679,0
+GEO.US,D,20220729,000000,6.82,6.84,6.52,6.56,2673061,0
+GEO.US,D,20220801,000000,6.51,6.78,6.51,6.54,1531066,0
+GEO.US,D,20220802,000000,6.98,7.47,6.91,7.3,2843145,0
+GEO.US,D,20220803,000000,7.33,7.5511,7.09,7.09,1605831,0
+GEO.US,D,20220804,000000,7.12,7.195,6.89,6.96,1123859,0
+GEO.US,D,20220805,000000,6.89,6.94,6.81,6.85,1069187,0
+GEO.US,D,20220808,000000,6.85,6.99,6.78,6.83,2434994,0
+GEO.US,D,20220809,000000,6.82,6.825,6.6,6.65,985858,0
+GEO.US,D,20220810,000000,6.73,6.82,6.63,6.63,1121370,0
+GEO.US,D,20220811,000000,6.71,6.85,6.69,6.74,759497,0
+GEO.US,D,20220812,000000,6.82,6.946,6.75,6.87,692996,0
+GEO.US,D,20220815,000000,6.81,7.95,6.73,7.6,12513710,0
+GEO.US,D,20220816,000000,8.32,8.37,7.55,7.89,16037216,0
+GEO.US,D,20220817,000000,8.14,8.415,7.97,8.32,8295347,0
+GEO.US,D,20220818,000000,8.39,8.42,7.885,8,6581202,0
+GEO.US,D,20220819,000000,7.88,7.92,7.52,7.8,3934967,0
+GEO.US,D,20220822,000000,7.62,7.68,7.32,7.6,4874420,0
+GEO.US,D,20220823,000000,7.59,7.81,7.53,7.68,2608989,0
+GEO.US,D,20220824,000000,7.73,7.93,7.625,7.64,4720539,0
+GEO.US,D,20220825,000000,7.71,8.17,7.67,8.07,2582280,0
+GEO.US,D,20220826,000000,8.13,8.295,8.05,8.14,2316713,0
+GEO.US,D,20220829,000000,8.27,8.93,8.23,8.74,4081810,0
+GEO.US,D,20220830,000000,8.91,8.95,8.073,8.15,2893636,0
+GEO.US,D,20220831,000000,8.3,8.4,8.16,8.18,2552289,0
+GEO.US,D,20220901,000000,8.11,8.52,7.92,8.49,2645671,0
+GEO.US,D,20220902,000000,8.9,8.9,8.2,8.27,2580628,0
+GEO.US,D,20220906,000000,8.29,8.3459,8.03,8.12,1718717,0
+GEO.US,D,20220907,000000,8.05,8.62,8,8.47,3000383,0
+GEO.US,D,20220908,000000,8.4,8.4,8.1636,8.29,1422608,0
+GEO.US,D,20220909,000000,8.33,8.52,8.24,8.43,1666070,0
+GEO.US,D,20220912,000000,8.48,8.605,8.39,8.55,1220709,0
+GEO.US,D,20220913,000000,8.32,8.49,8.09,8.12,1789088,0
+GEO.US,D,20220914,000000,8.16,8.27,8.05,8.21,1206718,0
+GEO.US,D,20220915,000000,8.2,8.38,8.06,8.11,1468999,0
+GEO.US,D,20220916,000000,8,8.24,7.96,8.18,2263029,0
+GEO.US,D,20220919,000000,8.09,8.21,8.02,8.18,900728,0
+GEO.US,D,20220920,000000,8.1,8.13,7.67,7.73,3822665,0
+GEO.US,D,20220921,000000,7.78,8.22,7.75,8,1897264,0
+GEO.US,D,20220922,000000,7.96,8.05,7.73,7.73,1483645,0
+GEO.US,D,20220923,000000,7.6,7.65,7.4,7.61,2005927,0
+GEO.US,D,20220926,000000,7.51,7.6005,7.3001,7.4,2313524,0
+GEO.US,D,20220927,000000,7.52,7.74,7.325,7.38,1633342,0
+GEO.US,D,20220928,000000,7.5,7.88,7.37,7.82,2528932,0
+GEO.US,D,20220929,000000,7.7,7.82,7.575,7.66,1245808,0
+GEO.US,D,20220930,000000,7.63,7.82,7.515,7.7,1696926,0
+GEO.US,D,20221003,000000,7.77,8.23,7.6605,8.16,1741657,0
+GEO.US,D,20221004,000000,8.22,8.48,8.21,8.34,2106715,0
+GEO.US,D,20221005,000000,8.28,8.62,8.02,8.61,1833192,0
+GEO.US,D,20221006,000000,8.57,8.673,8.43,8.43,2239983,0
+GEO.US,D,20221007,000000,8.38,8.4,8.14,8.32,1294047,0
+GEO.US,D,20221010,000000,8.35,8.57,8.31,8.42,1174408,0
+GEO.US,D,20221011,000000,8.44,8.915,8.26,8.59,2058618,0
+GEO.US,D,20221012,000000,8.52,8.52,8.27,8.32,1145554,0
+GEO.US,D,20221013,000000,8.2,8.6301,8.07,8.56,1278858,0
+GEO.US,D,20221014,000000,8.63,8.73,8.465,8.51,781356,0
+GEO.US,D,20221017,000000,8.64,8.82,8.43,8.56,1012092,0
+GEO.US,D,20221018,000000,8.69,8.75,8.5,8.52,792718,0
+GEO.US,D,20221019,000000,8.52,8.64,8.4431,8.63,914382,0
+GEO.US,D,20221020,000000,8.68,8.68,8.44,8.52,1573225,0
+GEO.US,D,20221021,000000,8.57,8.59,8.28,8.57,1270901,0
+GEO.US,D,20221024,000000,8.65,8.83,8.53,8.6,1145881,0
+GEO.US,D,20221025,000000,8.57,8.76,8.48,8.63,1669509,0
+GEO.US,D,20221026,000000,8.65,8.74,8.38,8.38,1578907,0
+GEO.US,D,20221027,000000,8.385,8.47,7.81,8.21,2747506,0
+GEO.US,D,20221028,000000,8.21,8.49,8.14,8.49,1773276,0
+GEO.US,D,20221031,000000,8.53,8.58,8.3,8.46,1650119,0
+GEO.US,D,20221101,000000,8.51,8.58,8.285,8.42,1716943,0
+GEO.US,D,20221102,000000,8.39,8.51,8.265,8.3,1396096,0
+GEO.US,D,20221103,000000,8.21,8.55,8.1,8.49,2015800,0
+GEO.US,D,20221104,000000,8.51,8.92,8.4321,8.9,2614612,0
+GEO.US,D,20221107,000000,8.95,9.54,8.9,9.48,3796984,0
+GEO.US,D,20221108,000000,9.5,9.51,9.03,9.08,2465231,0
+GEO.US,D,20221109,000000,8.58,8.58,7.9,8.45,4155580,0
+GEO.US,D,20221110,000000,8.62,8.7,8.47,8.52,2641451,0
+GEO.US,D,20221111,000000,8.55,8.7,8.3,8.56,2290690,0
+GEO.US,D,20221114,000000,8.49,9.27,8.27,8.8,5557515,0
+GEO.US,D,20221115,000000,9.22,9.41,9.005,9.22,2616953,0
+GEO.US,D,20221116,000000,9.27,9.73,9.22,9.35,3293216,0
+GEO.US,D,20221117,000000,9.2,9.68,9.08,9.68,2095227,0
+GEO.US,D,20221118,000000,9.74,9.955,9.71,9.8,2180230,0
+GEO.US,D,20221121,000000,9.83,10.53,9.8,10.44,4932511,0
+GEO.US,D,20221122,000000,10.5,10.78,9.96,10.15,3383906,0
+GEO.US,D,20221123,000000,10.22,10.55,10.22,10.48,1747087,0
+GEO.US,D,20221125,000000,10.48,10.685,10.42,10.52,1057279,0
+GEO.US,D,20221128,000000,10.48,10.64,10.22,10.23,2264298,0
+GEO.US,D,20221129,000000,10.8,11.92,10.78,11.89,8874391,0
+GEO.US,D,20221130,000000,11.78,11.93,11.34,11.82,5620068,0
+GEO.US,D,20221201,000000,11.89,12.4448,11.8,12.15,3135695,0
+GEO.US,D,20221202,000000,11.98,12.27,11.375,11.43,2324379,0
+GEO.US,D,20221205,000000,11.5,12.065,11.46,11.85,3042362,0
+GEO.US,D,20221206,000000,11.81,12.07,11.6897,11.85,2263724,0
+GEO.US,D,20221207,000000,11.67,11.72,11.08,11.34,2548306,0
+GEO.US,D,20221208,000000,11.36,11.79,11.36,11.54,1647197,0
+GEO.US,D,20221209,000000,11.47,11.55,10.92,11.03,1682418,0
+GEO.US,D,20221212,000000,10.9,11.01,10.68,10.88,2735481,0
+GEO.US,D,20221213,000000,11.01,11.335,10.8159,11.12,2326687,0
+GEO.US,D,20221214,000000,11.08,11.17,10.87,10.97,1132611,0
+GEO.US,D,20221215,000000,10.78,10.86,10.44,10.53,1989529,0
+GEO.US,D,20221216,000000,10.49,10.83,10.41,10.8,5592212,0
+GEO.US,D,20221219,000000,10.83,11.06,10.63,10.69,1766231,0
+GEO.US,D,20221220,000000,10.61,10.68,10.35,10.38,1824901,0
+GEO.US,D,20221221,000000,10.42,11.09,10.31,11.06,2006071,0
+GEO.US,D,20221222,000000,10.94,11.045,10.645,10.87,1491729,0
+GEO.US,D,20221223,000000,10.83,11.18,10.83,11.18,1016517,0
+GEO.US,D,20221227,000000,11.2,11.49,11.02,11.34,1790327,0
+GEO.US,D,20221228,000000,11.04,11.36,10.76,11.08,2067289,0
+GEO.US,D,20221229,000000,11.08,11.18,10.95,11.04,947788,0
+GEO.US,D,20221230,000000,10.92,11.11,10.86,10.95,1164350,0
+GEO.US,D,20230103,000000,11,11.12,10.57,10.72,1658602,0
+GEO.US,D,20230104,000000,10.75,10.87,10.53,10.61,1226931,0
+GEO.US,D,20230105,000000,10.61,10.7193,10.435,10.7,1398690,0
+GEO.US,D,20230106,000000,10.77,10.88,10.695,10.77,1160151,0
+GEO.US,D,20230109,000000,10.8,10.855,10.56,10.77,1174008,0
+GEO.US,D,20230110,000000,10.75,10.835,10.64,10.79,862893,0
+GEO.US,D,20230111,000000,10.8,11.43,10.79,11.03,2336632,0
+GEO.US,D,20230112,000000,11.06,11.53,10.88,11.38,2030367,0
+GEO.US,D,20230113,000000,11.35,11.75,11.25,11.51,3760861,0
+GEO.US,D,20230117,000000,11.49,11.98,11.47,11.5,3136377,0
+GEO.US,D,20230118,000000,11.6,11.67,11.18,11.21,1433791,0
+GEO.US,D,20230119,000000,11.18,11.26,10.9,11.21,2306208,0
+GEO.US,D,20230120,000000,11.31,11.45,11.16,11.44,2322763,0
+GEO.US,D,20230123,000000,11.47,11.7,11.18,11.2,1888594,0
+GEO.US,D,20230124,000000,11.2,11.31,11.01,11.04,1492912,0
+GEO.US,D,20230125,000000,11,11.48,10.92,11.44,1833984,0
+GEO.US,D,20230126,000000,11.47,11.55,11.225,11.42,2135501,0
+GEO.US,D,20230127,000000,11.35,11.62,11.26,11.33,1374013,0
+GEO.US,D,20230130,000000,11.2,11.375,11.015,11.02,1140524,0
+GEO.US,D,20230131,000000,11.21,11.53,11.13,11.5,2721517,0
+GEO.US,D,20230201,000000,11.28,11.83,11.25,11.66,2947099,0
+GEO.US,D,20230202,000000,11.68,11.94,11.51,11.72,1708621,0
+GEO.US,D,20230203,000000,11.6,11.72,11.52,11.61,1008699,0
+GEO.US,D,20230206,000000,11.55,11.6,11.22,11.3,1363641,0
+GEO.US,D,20230207,000000,11.27,11.37,11.115,11.32,1102717,0
+GEO.US,D,20230208,000000,11.26,11.36,11.1301,11.24,1570404,0
+GEO.US,D,20230209,000000,11.31,12.33,11.31,12.04,6289443,0
+GEO.US,D,20230210,000000,12.05,12.3699,11.63,12.28,2442936,0
+GEO.US,D,20230213,000000,12.34,12.42,11.78,11.95,2561535,0
+GEO.US,D,20230214,000000,11.1,11.18,9.08,10.01,17304249,0
+GEO.US,D,20230215,000000,10,10.3,9.81,9.9,4568810,0
+GEO.US,D,20230216,000000,9.75,10.05,9.3575,9.96,4920023,0
+GEO.US,D,20230217,000000,10.03,10.04,9.495,9.54,3263610,0
+GEO.US,D,20230221,000000,9.33,9.47,9.22,9.38,3447745,0
+GEO.US,D,20230222,000000,9.31,9.445,8.945,9.09,4072423,0
+GEO.US,D,20230223,000000,9.16,9.335,9.1,9.25,2103293,0
+GEO.US,D,20230224,000000,9.17,9.279,9.11,9.19,1441929,0
+GEO.US,D,20230227,000000,9.2,9.31,8.85,9,2189942,0
+GEO.US,D,20230228,000000,8.95,9.0385,8.76,8.76,2421588,0
+GEO.US,D,20230301,000000,8.76,9.1,8.76,9.07,2533074,0
+GEO.US,D,20230302,000000,8.97,8.98,8.82,8.85,1569063,0
+GEO.US,D,20230303,000000,8.81,9.24,8.79,9.1,2083016,0
+GEO.US,D,20230306,000000,9.05,9.08,8.73,8.79,3330176,0
+GEO.US,D,20230307,000000,8.82,8.89,8.06,8.34,5222494,0
+GEO.US,D,20230308,000000,8.4,8.84,8.35,8.82,2213839,0
+GEO.US,D,20230309,000000,8.79,8.9606,8.46,8.52,2051430,0
+GEO.US,D,20230310,000000,8.54,8.69,8.23,8.39,2294178,0
+GEO.US,D,20230313,000000,8.235,8.2712,7.93,7.97,3040851,0
+GEO.US,D,20230314,000000,8.14,8.335,8.085,8.18,2187377,0
+GEO.US,D,20230315,000000,7.96,8.01,7.6825,7.91,2759439,0
+GEO.US,D,20230316,000000,7.84,7.85,7.51,7.62,3773274,0
+GEO.US,D,20230317,000000,7.54,7.63,7.46,7.57,4779597,0
+GEO.US,D,20230320,000000,7.57,7.765,7.54,7.55,1660448,0
+GEO.US,D,20230321,000000,7.74,7.815,7.67,7.71,1721155,0
+GEO.US,D,20230322,000000,7.79,7.82,7.55,7.58,2619032,0
+GEO.US,D,20230323,000000,7.59,7.915,7.575,7.63,1951478,0
+GEO.US,D,20230324,000000,7.51,7.735,7.48,7.66,1540655,0
+GEO.US,D,20230327,000000,7.75,7.8,7.635,7.78,1349237,0
+GEO.US,D,20230328,000000,7.76,7.88,7.7,7.81,1075495,0
+GEO.US,D,20230329,000000,7.86,7.8915,7.69,7.85,1182645,0
+GEO.US,D,20230330,000000,7.88,7.95,7.8,7.93,1185619,0
+GEO.US,D,20230331,000000,7.99,8.01,7.77,7.89,1837032,0
+GEO.US,D,20230403,000000,7.9,8.01,7.84,7.97,1456747,0
+GEO.US,D,20230404,000000,8.02,8.03,7.765,7.86,1207882,0
+GEO.US,D,20230405,000000,7.76,7.9,7.73,7.86,1003734,0
+GEO.US,D,20230406,000000,7.93,8.16,7.8853,8.11,1653846,0
+GEO.US,D,20230410,000000,8.04,8.2,7.975,8.19,2282610,0
+GEO.US,D,20230411,000000,8.27,8.31,8.11,8.12,1206216,0
+GEO.US,D,20230412,000000,8.17,8.215,8.07,8.1,877938,0
+GEO.US,D,20230413,000000,8.12,8.26,8.08,8.17,863823,0
+GEO.US,D,20230414,000000,8.18,8.27,8.04,8.17,957545,0
+GEO.US,D,20230417,000000,8.12,8.22,8.05,8.1,1199065,0
+GEO.US,D,20230418,000000,8.11,8.14,7.86,7.9,1145407,0
+GEO.US,D,20230419,000000,7.83,8.03,7.7,8,1126570,0
+GEO.US,D,20230420,000000,7.91,8,7.87,7.93,866814,0
+GEO.US,D,20230421,000000,7.91,7.97,7.8,7.84,1243382,0
+GEO.US,D,20230424,000000,7.79,7.875,7.64,7.76,2020510,0
+GEO.US,D,20230425,000000,7.42,7.56,7.04,7.16,3628034,0
+GEO.US,D,20230426,000000,7.07,7.29,7.04,7.28,2267227,0
+GEO.US,D,20230427,000000,7.33,7.36,7.18,7.19,2214928,0
+GEO.US,D,20230428,000000,7.19,7.57,7.19,7.53,3180824,0
+GEO.US,D,20230501,000000,7.46,7.71,7.46,7.58,1979043,0
+GEO.US,D,20230502,000000,7.49,7.565,7.23,7.43,2132334,0
+GEO.US,D,20230503,000000,7.46,7.55,7.28,7.29,1595017,0
+GEO.US,D,20230504,000000,7.25,7.325,7.09,7.24,1529500,0
+GEO.US,D,20230505,000000,7.38,7.62,7.38,7.59,2415703,0
+GEO.US,D,20230508,000000,7.63,8.325,7.54,8.25,4532128,0
+GEO.US,D,20230509,000000,8.25,8.77,8.1894,8.72,4888644,0
+GEO.US,D,20230510,000000,8.88,8.91,8.48,8.61,3604240,0
+GEO.US,D,20230511,000000,8.6,9.04,8.455,8.88,4003125,0
+GEO.US,D,20230512,000000,8.95,9.09,8.455,8.66,3320765,0
+GEO.US,D,20230515,000000,8.6,8.6158,8.22,8.38,2632714,0
+GEO.US,D,20230516,000000,8.27,8.585,8.2204,8.39,1942339,0
+GEO.US,D,20230517,000000,8.38,8.46,8.225,8.34,2026587,0
+GEO.US,D,20230518,000000,8.41,8.52,8.27,8.34,1682795,0
+GEO.US,D,20230519,000000,8.39,8.4,8.06,8.22,1323272,0
+GEO.US,D,20230522,000000,8.19,8.24,7.985,8.17,1435366,0
+GEO.US,D,20230523,000000,8.13,8.255,8.06,8.09,2061912,0
+GEO.US,D,20230524,000000,8.01,8.16,8,8.09,1406174,0
+GEO.US,D,20230525,000000,8.02,8.045,7.6,7.67,1748558,0
+GEO.US,D,20230526,000000,7.7,7.79,7.64,7.66,1012540,0
+GEO.US,D,20230530,000000,7.65,7.65,7.14,7.19,3186452,0
+GEO.US,D,20230531,000000,7.16,7.505,7.11,7.46,2414795,0
+GEO.US,D,20230601,000000,7.47,7.59,7.36,7.4,1944575,0
+GEO.US,D,20230602,000000,7.54,7.62,7.44,7.51,1746431,0
+GEO.US,D,20230605,000000,7.54,7.62,7.35,7.43,1718886,0
+GEO.US,D,20230606,000000,7.44,7.73,7.41,7.73,1835153,0
+GEO.US,D,20230607,000000,7.81,7.86,7.55,7.69,1980234,0
+GEO.US,D,20230608,000000,7.69,7.69,7.505,7.61,1181518,0
+GEO.US,D,20230609,000000,7.6,7.66,7.48,7.55,1330081,0
+GEO.US,D,20230612,000000,7.5,7.66,7.45,7.52,1690891,0
+GEO.US,D,20230613,000000,7.5,7.635,7.4,7.43,1659492,0
+GEO.US,D,20230614,000000,7.45,7.54,7.275,7.3,1710696,0
+GEO.US,D,20230615,000000,7.23,7.505,7.17,7.49,2168825,0
+GEO.US,D,20230616,000000,7.66,7.66,7.31,7.42,5970982,0
+GEO.US,D,20230620,000000,7.38,7.44,7.285,7.37,1543302,0
+GEO.US,D,20230621,000000,7.34,7.5,7.3,7.39,1241902,0
+GEO.US,D,20230622,000000,7.39,7.4377,7.24,7.3,956203,0
+GEO.US,D,20230623,000000,7.23,7.29,6.97,7.03,2511135,0
+GEO.US,D,20230626,000000,7,7.2,7,7.1,2025427,0
+GEO.US,D,20230627,000000,7.15,7.34,7.035,7.21,1759901,0
+GEO.US,D,20230628,000000,7.2,7.2,7.05,7.17,1199758,0
+GEO.US,D,20230629,000000,7.18,7.35,7.1,7.2,1467874,0
+GEO.US,D,20230630,000000,7.21,7.28,7.14,7.16,1064476,0
+GEO.US,D,20230703,000000,7.16,7.33,7.16,7.28,1029470,0
+GEO.US,D,20230705,000000,7.24,7.32,7.14,7.21,1712670,0
+GEO.US,D,20230706,000000,7.17,7.2189,7.04,7.05,1490539,0
+GEO.US,D,20230707,000000,7.05,7.25,7.05,7.18,1195059,0
+GEO.US,D,20230710,000000,7.19,7.26,7.03,7.06,2442462,0
+GEO.US,D,20230711,000000,7.07,7.22,7.06,7.21,1691887,0
+GEO.US,D,20230712,000000,7.29,7.4378,7.245,7.33,1882244,0
+GEO.US,D,20230713,000000,7.38,7.53,7.34,7.43,1494229,0
+GEO.US,D,20230714,000000,7.45,7.45,7.275,7.29,916950,0
+GEO.US,D,20230717,000000,7.27,7.41,7.1,7.11,1400053,0
+GEO.US,D,20230718,000000,7.15,7.23,7.11,7.17,2056988,0
+GEO.US,D,20230719,000000,7.24,7.295,7.09,7.15,3029927,0
+GEO.US,D,20230720,000000,7.2,7.209,7.035,7.12,2013919,0
+GEO.US,D,20230721,000000,7.18,7.18,6.99,7.05,1811738,0
+GEO.US,D,20230724,000000,7.06,7.29,7.06,7.29,1739485,0
+GEO.US,D,20230725,000000,7.26,7.33,7.1873,7.32,1737414,0
+GEO.US,D,20230726,000000,7.3,7.56,7.2666,7.45,1717958,0
+GEO.US,D,20230727,000000,7.46,7.525,7.31,7.37,1724911,0
+GEO.US,D,20230728,000000,7.42,7.48,7.37,7.44,1091318,0
+GEO.US,D,20230731,000000,7.44,7.6075,7.3909,7.47,1786662,0
+GEO.US,D,20230801,000000,7.43,7.47,7.32,7.43,1208606,0
+GEO.US,D,20230802,000000,7.35,7.35,7.18,7.25,1360736,0
+GEO.US,D,20230803,000000,7.15,7.25,7.11,7.19,1338452,0
+GEO.US,D,20230804,000000,7.2,7.35,7.15,7.21,1203159,0
+GEO.US,D,20230807,000000,7.25,7.335,7.09,7.21,2173981,0
+GEO.US,D,20230808,000000,7.18,7.43,7.13,7.28,5566533,0
+GEO.US,D,20230809,000000,7.21,7.62,7.11,7.41,4380975,0
+GEO.US,D,20230810,000000,7.47,7.74,7.32,7.42,3059593,0
+GEO.US,D,20230811,000000,7.46,7.545,7.3,7.4,2383384,0
+GEO.US,D,20230814,000000,7.33,7.43,7.2,7.35,2206874,0
+GEO.US,D,20230815,000000,7.32,7.5,7.25,7.28,1714512,0
+GEO.US,D,20230816,000000,7.27,7.32,7.1,7.1,1479925,0
+GEO.US,D,20230817,000000,7.14,7.18,7.045,7.08,1813276,0
+GEO.US,D,20230818,000000,7.05,7.21,7.04,7.13,1311390,0
+GEO.US,D,20230821,000000,7.1,7.255,7.075,7.24,1919144,0
+GEO.US,D,20230822,000000,7.29,7.32,7.07,7.12,2298722,0
+GEO.US,D,20230823,000000,7.16,7.27,7.1,7.14,1736302,0
+GEO.US,D,20230824,000000,7.14,7.2401,7.09,7.11,1737927,0
+GEO.US,D,20230825,000000,7.11,7.2,6.94,6.95,2837033,0
+GEO.US,D,20230828,000000,6.95,7.07,6.95,7.02,1436638,0
+GEO.US,D,20230829,000000,7.02,7.125,7,7.08,1579843,0
+GEO.US,D,20230830,000000,7.08,7.345,7.0608,7.32,1536773,0
+GEO.US,D,20230831,000000,7.32,7.39,7.23,7.24,1216050,0
+GEO.US,D,20230901,000000,7.26,7.43,7.25,7.41,1502725,0
+GEO.US,D,20230905,000000,7.34,7.355,7.1,7.31,1893857,0
+GEO.US,D,20230906,000000,7.31,7.48,7.29,7.39,1690902,0
+GEO.US,D,20230907,000000,7.4,7.455,7.26,7.36,1317076,0
+GEO.US,D,20230908,000000,7.37,7.39,7.04,7.06,2011193,0
+GEO.US,D,20230911,000000,7.1,7.59,7.01,7.22,6305400,0
+GEO.US,D,20230912,000000,7.29,7.4,7.1,7.16,2819165,0
+GEO.US,D,20230913,000000,7.13,7.25,7.085,7.15,1960832,0
+GEO.US,D,20230914,000000,7.27,7.51,7.25,7.49,2128476,0
+GEO.US,D,20230915,000000,7.45,7.635,7.3807,7.57,3993972,0
+GEO.US,D,20230918,000000,7.57,7.57,7.34,7.37,1257294,0
+GEO.US,D,20230919,000000,7.4,7.465,7.3308,7.44,1092345,0
+GEO.US,D,20230920,000000,7.47,7.6,7.465,7.48,2981743,0
+GEO.US,D,20230921,000000,7.41,7.74,7.38,7.68,1570975,0
+GEO.US,D,20230922,000000,7.77,7.84,7.58,7.58,1229868,0
+GEO.US,D,20230925,000000,7.53,7.62,7.5,7.53,739809,0
+GEO.US,D,20230926,000000,7.53,7.65,7.46,7.56,1207821,0
+GEO.US,D,20230927,000000,7.7,8.16,7.7,7.87,4138982,0
+GEO.US,D,20230928,000000,7.84,7.94,7.73,7.91,1946494,0
+GEO.US,D,20230929,000000,8.01,8.455,8.01,8.18,4490232,0
+GEO.US,D,20231002,000000,8.58,8.87,8.4,8.6,4980962,0
+GEO.US,D,20231003,000000,8.51,8.735,8.16,8.21,3705127,0
+GEO.US,D,20231004,000000,8.25,8.2686,7.92,8.09,2376673,0
+GEO.US,D,20231005,000000,8,8.4,8,8.38,3094193,0
+GEO.US,D,20231006,000000,8.32,8.73,8.2101,8.58,3672917,0
+GEO.US,D,20231009,000000,8.6,8.85,8.55,8.8,2341922,0
+GEO.US,D,20231010,000000,8.8,8.91,8.625,8.71,2112326,0
+GEO.US,D,20231011,000000,8.69,8.895,8.58,8.85,1888292,0
+GEO.US,D,20231012,000000,8.82,8.99,8.74,8.85,1738100,0
+GEO.US,D,20231013,000000,8.91,9.0285,8.385,8.48,2569362,0
+GEO.US,D,20231016,000000,8.47,8.9,8.47,8.79,1852644,0
+GEO.US,D,20231017,000000,8.73,8.83,8.55,8.56,1720971,0
+GEO.US,D,20231018,000000,8.44,8.46,8.26,8.41,1879920,0
+GEO.US,D,20231019,000000,8.42,8.495,8.31,8.31,2309227,0
+GEO.US,D,20231020,000000,8.3,8.605,8.195,8.48,2703744,0
+GEO.US,D,20231023,000000,8.41,8.695,8.41,8.58,2591666,0
+GEO.US,D,20231024,000000,8.55,9.04,8.55,9.03,3503873,0
+GEO.US,D,20231025,000000,8.95,9.19,8.82,8.91,2905129,0
+GEO.US,D,20231026,000000,8.92,9.265,8.92,9.12,3082644,0
+GEO.US,D,20231027,000000,9.05,9.087,8.77,8.8,1757749,0
+GEO.US,D,20231030,000000,8.9,8.96,8.64,8.75,1432595,0
+GEO.US,D,20231031,000000,8.69,8.785,8.61,8.74,1324619,0
+GEO.US,D,20231101,000000,8.76,9,8.75,8.96,1603887,0
+GEO.US,D,20231102,000000,9.03,9.2,8.96,9.1,1826632,0
+GEO.US,D,20231103,000000,9.28,9.41,9.02,9.04,2161745,0
+GEO.US,D,20231106,000000,9.03,9.03,8.77,8.95,2283793,0
+GEO.US,D,20231107,000000,8.38,9.545,8.33,9.44,7108100,0
+GEO.US,D,20231108,000000,9.49,9.58,9.18,9.27,2854319,0
+GEO.US,D,20231109,000000,9.29,9.41,9.155,9.19,1853341,0
+GEO.US,D,20231110,000000,9.23,9.4,9.09,9.34,1863005,0
+GEO.US,D,20231113,000000,9.3,9.32,9.135,9.3,1258609,0
+GEO.US,D,20231114,000000,9.48,9.63,9.355,9.59,4185170,0
+GEO.US,D,20231115,000000,9.58,9.76,9.39,9.52,2159799,0
+GEO.US,D,20231116,000000,9.52,9.62,9.44,9.52,1542075,0
+GEO.US,D,20231117,000000,9.58,9.67,9.4401,9.56,1534565,0
+GEO.US,D,20231120,000000,9.56,9.69,9.47,9.63,1678508,0
+GEO.US,D,20231121,000000,9.54,9.62,9.34,9.34,1585210,0
+GEO.US,D,20231122,000000,9.38,9.8,9.38,9.78,1717635,0
+GEO.US,D,20231124,000000,9.75,9.92,9.7446,9.89,920893,0
+GEO.US,D,20231127,000000,9.83,10.3,9.82,10.28,3227385,0
+GEO.US,D,20231128,000000,10.28,10.53,10.155,10.4,3196482,0
+GEO.US,D,20231129,000000,10.44,10.645,10.2713,10.58,2675485,0
+GEO.US,D,20231130,000000,10.45,10.59,10.045,10.15,2574483,0
+GEO.US,D,20231201,000000,10.13,10.39,9.98,10.25,1944321,0
+GEO.US,D,20231204,000000,10.25,10.25,9.77,9.93,2260930,0
+GEO.US,D,20231205,000000,9.96,10.195,9.81,10.1,1594834,0
+GEO.US,D,20231206,000000,10.13,10.259,9.85,9.93,1817192,0
+GEO.US,D,20231207,000000,9.88,10.22,9.88,10.08,2110894,0
+GEO.US,D,20231208,000000,10.13,10.36,10.105,10.29,2119930,0
+GEO.US,D,20231211,000000,10.26,10.36,10.135,10.27,2204907,0
+GEO.US,D,20231212,000000,10.17,10.36,10.16,10.17,2057766,0
+GEO.US,D,20231213,000000,10.2,10.275,9.955,10.16,2414223,0
+GEO.US,D,20231214,000000,10.24,10.45,10.128,10.44,3784823,0
+GEO.US,D,20231215,000000,10.47,10.72,10.41,10.56,4958836,0
+GEO.US,D,20231218,000000,10.55,10.7385,10.425,10.56,2961052,0
+GEO.US,D,20231219,000000,10.56,10.8099,10.525,10.75,2797802,0
+GEO.US,D,20231220,000000,10.74,10.815,10.6,10.62,2711402,0
+GEO.US,D,20231221,000000,10.68,11.2,10.61,11.1,5553117,0
+GEO.US,D,20231222,000000,11.1,11.345,11,11.23,2499181,0
+GEO.US,D,20231226,000000,11.24,11.345,11.1,11.15,1537646,0
+GEO.US,D,20231227,000000,11.24,11.305,11.0601,11.15,1339384,0
+GEO.US,D,20231228,000000,11.22,11.33,11.16,11.25,1491452,0
+GEO.US,D,20231229,000000,11.13,11.17,10.56,10.83,6003159,0
+GEO.US,D,20240102,000000,10.79,10.88,10.67,10.76,2657328,0
+GEO.US,D,20240103,000000,10.6,11.01,10.53,10.76,1420261,0
+GEO.US,D,20240104,000000,10.79,10.85,10.71,10.73,1656291,0
+GEO.US,D,20240105,000000,10.7,10.895,10.67,10.67,1431195,0
+GEO.US,D,20240108,000000,10.72,10.988,10.72,10.96,2424133,0
+GEO.US,D,20240109,000000,10.92,10.9202,10.62,10.79,2539326,0
+GEO.US,D,20240110,000000,10.76,11.17,10.76,10.97,2473426,0
+GEO.US,D,20240111,000000,10.92,11,10.7,10.98,1567814,0
+GEO.US,D,20240112,000000,11.07,11.1,10.69,10.72,1182648,0
+GEO.US,D,20240116,000000,10.65,10.83,10.64,10.74,2294647,0
+GEO.US,D,20240117,000000,10.64,10.755,10.46,10.46,1841017,0
+GEO.US,D,20240118,000000,10.52,10.795,10.47,10.73,2072023,0
+GEO.US,D,20240119,000000,10.78,10.935,10.71,10.93,2756524,0
+GEO.US,D,20240122,000000,11,11.58,10.97,11.48,3241765,0
+GEO.US,D,20240123,000000,11.68,11.72,11.51,11.65,2410424,0
+GEO.US,D,20240124,000000,11.8,12.285,11.66,11.82,3845475,0
+GEO.US,D,20240125,000000,11.82,11.93,11.18,11.28,3684311,0
+GEO.US,D,20240126,000000,11.32,11.53,11.28,11.43,2336624,0
+GEO.US,D,20240129,000000,11.43,11.69,11.37,11.68,2666794,0
+GEO.US,D,20240130,000000,11.63,11.82,11.57,11.6,1492090,0
+GEO.US,D,20240131,000000,11.56,11.575,11.0305,11.12,2418077,0
+GEO.US,D,20240201,000000,11.17,11.49,11.04,11.45,2369173,0
+GEO.US,D,20240202,000000,11.4,11.53,11.24,11.34,2131859,0
+GEO.US,D,20240205,000000,11.47,11.79,11.13,11.45,3450112,0
+GEO.US,D,20240206,000000,11.4,11.4797,11.2,11.24,1949917,0
+GEO.US,D,20240207,000000,11.49,11.82,11.39,11.45,2721731,0
+GEO.US,D,20240208,000000,11.42,12.19,11.2598,12.02,4677208,0
+GEO.US,D,20240209,000000,12.03,12.24,11.4,11.56,5042844,0
+GEO.US,D,20240212,000000,11.56,11.72,11.455,11.61,2780860,0
+GEO.US,D,20240213,000000,11.33,11.6416,11.26,11.28,2253567,0
+GEO.US,D,20240214,000000,11.4,11.4799,11.01,11.11,4532311,0
+GEO.US,D,20240215,000000,12.12,12.2249,11.1,11.79,5874876,0
+GEO.US,D,20240216,000000,11.74,12.48,11.66,12.23,6309011,0
+GEO.US,D,20240220,000000,11.95,12.1,11.68,11.94,3167859,0
+GEO.US,D,20240221,000000,11.92,12.06,11.73,11.92,2224906,0
+GEO.US,D,20240222,000000,11.92,12.05,11.64,11.84,2383460,0
+GEO.US,D,20240223,000000,11.85,11.89,11.71,11.76,1153479,0
+GEO.US,D,20240226,000000,11.76,12.2,11.72,12.07,2196385,0
+GEO.US,D,20240227,000000,12.13,12.25,12.035,12.19,1491203,0
+GEO.US,D,20240228,000000,12.11,12.53,12.04,12.13,1923774,0
+GEO.US,D,20240229,000000,12.27,12.32,12.05,12.27,1519429,0
+GEO.US,D,20240301,000000,12.32,12.4,11.955,12.09,1907025,0
+GEO.US,D,20240304,000000,12.01,12.12,11.71,11.75,1943790,0
+GEO.US,D,20240305,000000,11.66,11.86,11.5,11.71,1432927,0
+GEO.US,D,20240306,000000,11.86,12.015,11.77,11.94,1723147,0
+GEO.US,D,20240307,000000,11.99,12.02,11.845,11.98,1136940,0
+GEO.US,D,20240308,000000,12,12.015,11.75,11.93,1164566,0
+GEO.US,D,20240311,000000,11.83,11.9799,11.75,11.9,1161662,0
+GEO.US,D,20240312,000000,12,12.05,11.77,11.86,3031701,0
+GEO.US,D,20240313,000000,11.95,12.59,11.92,12.3,3929544,0
+GEO.US,D,20240314,000000,12.61,12.68,12.335,12.48,3726713,0
+GEO.US,D,20240315,000000,12.62,13.21,12.6,13.15,6999867,0
+GEO.US,D,20240318,000000,13,13.04,12.66,12.87,2232316,0
+GEO.US,D,20240319,000000,12.74,13.28,12.7,13.09,4047715,0
+GEO.US,D,20240320,000000,13.07,14.09,13.02,14.06,4315727,0
+GEO.US,D,20240321,000000,14.15,14.76,14.09,14.74,6022182,0
+GEO.US,D,20240322,000000,14.76,14.812,14.5,14.62,2471223,0
+GEO.US,D,20240325,000000,14.65,14.8088,14.52,14.57,2547854,0
+GEO.US,D,20240326,000000,14.6,14.95,14.5,14.52,2345616,0
+GEO.US,D,20240327,000000,14.6,14.62,14.12,14.21,2450910,0
+GEO.US,D,20240328,000000,14.2,14.35,13.96,14.12,2475718,0
+GEO.US,D,20240401,000000,14.17,14.475,13.9,14.26,3967259,0
+GEO.US,D,20240402,000000,14.11,14.13,13.645,13.91,2701999,0
+GEO.US,D,20240403,000000,13.82,14.1609,13.78,14.06,1859280,0
+GEO.US,D,20240404,000000,14.12,14.42,13.92,14.05,1718568,0
+GEO.US,D,20240405,000000,14.33,15.425,14.11,15.14,5300172,0
+GEO.US,D,20240408,000000,15.25,15.95,15.07,15.93,3135870,0
+GEO.US,D,20240409,000000,16,16.31,15.835,15.92,3326380,0
+GEO.US,D,20240410,000000,15.59,16.01,15.34,15.59,2702787,0
+GEO.US,D,20240411,000000,15.72,15.99,15.47,15.68,1704086,0
+GEO.US,D,20240412,000000,15.58,15.7799,15.331,15.37,1494900,0
+GEO.US,D,20240415,000000,15.37,15.48,15.115,15.2,2489831,0
+GEO.US,D,20240416,000000,15.12,15.45,15.1,15.18,1970095,0
+GEO.US,D,20240417,000000,15.3,15.42,14.98,14.99,3289542,0
+GEO.US,D,20240418,000000,14.99,15.175,14.645,14.77,2601195,0
+GEO.US,D,20240419,000000,14.7,15.07,14.44,14.57,2633668,0
+GEO.US,D,20240422,000000,14.69,14.98,14.63,14.86,2834396,0
+GEO.US,D,20240423,000000,14.8,15.25,14.8,14.99,2434251,0
+GEO.US,D,20240424,000000,15.19,15.19,14.935,15.07,1409281,0
+GEO.US,D,20240425,000000,14.72,14.84,14.57,14.79,2288202,0
+GEO.US,D,20240426,000000,14.81,14.97,14.77,14.87,1279624,0
+GEO.US,D,20240429,000000,14.94,15.14,14.9,15.03,1695740,0
+GEO.US,D,20240430,000000,14.98,15.12,14.85,14.86,1593201,0
+GEO.US,D,20240501,000000,14.83,15.065,14.73,14.74,1795349,0
+GEO.US,D,20240502,000000,14.9,15.08,14.86,14.98,1568843,0
+GEO.US,D,20240503,000000,15.07,15.14,14.605,14.65,1487520,0
+GEO.US,D,20240506,000000,14.66,14.705,14.21,14.43,2930896,0
+GEO.US,D,20240507,000000,13.66,13.97,12.915,13.63,5864363,0
+GEO.US,D,20240508,000000,13.44,13.655,13.18,13.6,2493032,0
+GEO.US,D,20240509,000000,13.67,13.83,13.41,13.63,2573822,0
+GEO.US,D,20240510,000000,13.63,13.635,13.4297,13.48,2343462,0
+GEO.US,D,20240513,000000,13.47,13.56,12.91,13.08,2983817,0
+GEO.US,D,20240514,000000,13.14,13.24,12.955,13.12,3017192,0
+GEO.US,D,20240515,000000,13.1,13.16,12.515,12.71,3911290,0
+GEO.US,D,20240516,000000,12.72,13.56,12.7,13.23,3067040,0
+GEO.US,D,20240517,000000,13.29,13.57,13.235,13.42,2290780,0
+GEO.US,D,20240520,000000,13.48,13.67,13.42,13.58,1925209,0
+GEO.US,D,20240521,000000,13.58,13.88,13.5,13.84,1677937,0
+GEO.US,D,20240522,000000,13.83,14.23,13.83,14.2,2283680,0
+GEO.US,D,20240523,000000,14.28,14.28,13.71,13.89,1526500,0
+GEO.US,D,20240524,000000,13.7,14,13.6503,13.92,1203227,0
+GEO.US,D,20240528,000000,14.02,14.08,13.715,13.9,1418984,0
+GEO.US,D,20240529,000000,13.78,13.865,13.6,13.68,1222830,0
+GEO.US,D,20240530,000000,13.78,14.285,13.78,14.14,2112265,0
+GEO.US,D,20240531,000000,14.14,14.545,14.11,14.54,1767621,0
+GEO.US,D,20240603,000000,14.63,15.36,14.63,14.97,3617243,0
+GEO.US,D,20240604,000000,14.99,15.4,14.92,15.09,2856157,0
+GEO.US,D,20240605,000000,14.98,15.055,14.21,14.23,3000539,0
+GEO.US,D,20240606,000000,14.03,14.36,13.9,13.93,1562493,0
+GEO.US,D,20240607,000000,13.92,13.92,13.72,13.79,1115134,0
+GEO.US,D,20240610,000000,14.2,14.2,13.64,13.68,1823361,0
+GEO.US,D,20240611,000000,13.4,13.48,12.77,13.44,3728657,0
+GEO.US,D,20240612,000000,13.63,13.6999,12.7401,12.8,2938874,0
+GEO.US,D,20240613,000000,12.75,13.19,12.73,13.11,1691869,0
+GEO.US,D,20240614,000000,13.05,13.37,12.995,13.05,1567496,0
+GEO.US,D,20240617,000000,13.01,13.1,12.735,13.1,1565295,0
+GEO.US,D,20240618,000000,13.1,13.21,12.8,12.85,1288166,0
+GEO.US,D,20240620,000000,12.8,12.935,12.64,12.67,1889196,0
+GEO.US,D,20240621,000000,12.69,12.77,12.51,12.56,4099845,0
+GEO.US,D,20240624,000000,12.66,12.94,12.55,12.84,1608650,0
+GEO.US,D,20240625,000000,12.85,13.34,12.77,13.33,1736022,0
+GEO.US,D,20240626,000000,13.33,14.03,13.181,13.26,3933892,0
+GEO.US,D,20240627,000000,13.08,13.6,13.07,13.51,1863111,0
+GEO.US,D,20240628,000000,14.27,14.5,13.955,14.36,5869624,0
+GEO.US,D,20240701,000000,14.4,15.57,14.15,15.03,4522607,0
+GEO.US,D,20240702,000000,15.04,15.45,14.87,15.29,2786670,0
+GEO.US,D,20240703,000000,15.29,15.365,14.67,14.99,1832012,0
+GEO.US,D,20240705,000000,14.8,15.005,14.575,14.83,1773875,0
+GEO.US,D,20240708,000000,14.89,15.075,14.72,15.06,1544961,0
+GEO.US,D,20240709,000000,15.06,15.095,14.86,14.97,1636808,0
+GEO.US,D,20240710,000000,15.07,15.45,14.98,15.11,1771159,0
+GEO.US,D,20240711,000000,15.42,15.66,14.92,15.57,2183894,0
+GEO.US,D,20240712,000000,15.7,16.305,15.64,15.94,2459235,0
+GEO.US,D,20240715,000000,17.55,17.8,17.11,17.43,6979516,0
+GEO.US,D,20240716,000000,17.49,18.01,17.34,17.96,3098956,0
+GEO.US,D,20240717,000000,17.49,18.05,17.15,17.22,4141886,0
+GEO.US,D,20240718,000000,17.17,17.41,16.5,16.71,2419317,0
+GEO.US,D,20240719,000000,16.68,16.81,16.3,16.34,2456113,0
+GEO.US,D,20240722,000000,15.84,16.47,15.76,16.2,2520139,0
+GEO.US,D,20240723,000000,16.14,16.48,16.01,16.45,1677051,0
+GEO.US,D,20240724,000000,16.2,16.42,15.535,15.61,2098335,0
+GEO.US,D,20240725,000000,15.65,15.8,15.3,15.37,1935943,0
+GEO.US,D,20240726,000000,15.61,15.86,15.555,15.68,1454917,0
+GEO.US,D,20240729,000000,15.8,15.84,15.02,15.06,2395915,0
+GEO.US,D,20240730,000000,15.21,15.3,14.3,14.47,2918816,0
+GEO.US,D,20240731,000000,14.71,14.79,14.31,14.5,2405493,0
+GEO.US,D,20240801,000000,14.45,14.47,13.74,13.77,3042887,0
+GEO.US,D,20240802,000000,13.41,13.65,13.14,13.24,2387482,0
+GEO.US,D,20240805,000000,12.31,12.835,12.01,12.53,4618250,0
+GEO.US,D,20240806,000000,12.53,13.12,12.5,12.83,2535929,0
+GEO.US,D,20240807,000000,13,13.07,11.83,12.12,5740387,0
+GEO.US,D,20240808,000000,12.34,12.53,12.11,12.46,2352415,0
+GEO.US,D,20240809,000000,12.45,12.555,12.045,12.22,2510679,0
+GEO.US,D,20240812,000000,12.26,12.79,12.18,12.69,2925492,0
+GEO.US,D,20240813,000000,12.71,12.76,12.2,12.31,1780350,0
+GEO.US,D,20240814,000000,13.01,13.3489,12.77,13.08,2992735,0
+GEO.US,D,20240815,000000,13.27,13.3175,12.685,13.11,2262744,0
+GEO.US,D,20240816,000000,13.07,13.28,12.93,13.02,1080352,0
+GEO.US,D,20240819,000000,13.07,13.27,12.922,13.22,1234491,0
+GEO.US,D,20240820,000000,13.17,13.58,13.14,13.42,1760995,0
+GEO.US,D,20240821,000000,13.45,13.97,13.43,13.73,2229447,0
+GEO.US,D,20240822,000000,13.73,13.942,13.59,13.7,1222313,0
+GEO.US,D,20240823,000000,13.74,14.25,13.66,14.22,1465740,0
+GEO.US,D,20240826,000000,14.16,14.23,13.615,13.65,1768264,0
+GEO.US,D,20240827,000000,13.53,13.595,13.28,13.3,1443531,0
+GEO.US,D,20240828,000000,13.3,13.6,13.26,13.56,1141384,0
+GEO.US,D,20240829,000000,13.62,13.6899,13.34,13.55,1291859,0
+GEO.US,D,20240830,000000,13.67,13.87,13.6,13.87,1599292,0
+GEO.US,D,20240903,000000,13.68,13.7351,13.08,13.21,1683466,0
+GEO.US,D,20240904,000000,13.17,13.235,12.87,13.07,1540781,0
+GEO.US,D,20240905,000000,13.09,13.44,12.97,13.23,1418342,0
+GEO.US,D,20240906,000000,13.17,13.33,12.975,13.13,1514075,0
+GEO.US,D,20240909,000000,13.4,13.72,13.09,13.45,3382703,0
+GEO.US,D,20240910,000000,13.52,13.59,13.205,13.47,2201002,0
+GEO.US,D,20240911,000000,12.51,12.73,11.75,12.55,5043743,0
+GEO.US,D,20240912,000000,12.61,12.83,12.53,12.61,1340203,0
+GEO.US,D,20240913,000000,12.65,12.97,12.415,12.96,1562726,0
+GEO.US,D,20240916,000000,13.01,13.285,12.98,13.12,1308394,0
+GEO.US,D,20240917,000000,13.26,13.2799,12.8,12.84,1689447,0
+GEO.US,D,20240918,000000,12.9,13,12.5,12.51,1552727,0
+GEO.US,D,20240919,000000,13.01,13.01,12.41,12.49,2253528,0
+GEO.US,D,20240920,000000,12.38,12.67,12.29,12.37,3395046,0
+GEO.US,D,20240923,000000,12.48,12.69,12.385,12.62,1752155,0
+GEO.US,D,20240924,000000,12.66,12.85,12.65,12.68,1241085,0
+GEO.US,D,20240925,000000,12.7,12.81,12.41,12.43,1050932,0
+GEO.US,D,20240926,000000,12.6,12.845,12.55,12.71,1573251,0
+GEO.US,D,20240927,000000,12.85,12.94,12.58,12.71,1516760,0
+GEO.US,D,20240930,000000,12.62,13.36,12.62,12.85,2773873,0
+GEO.US,D,20241001,000000,12.75,13,12.54,12.83,1310821,0
+GEO.US,D,20241002,000000,12.81,13.08,12.8,13.04,1254297,0
+GEO.US,D,20241003,000000,12.95,13.43,12.86,13.32,1890811,0
+GEO.US,D,20241004,000000,13.5,13.52,13.2,13.41,1445174,0
+GEO.US,D,20241007,000000,13.39,13.81,13.23,13.72,1622775,0
+GEO.US,D,20241008,000000,13.74,14,13.55,13.75,1613817,0
+GEO.US,D,20241009,000000,13.72,13.85,13.535,13.62,1707889,0
+GEO.US,D,20241010,000000,13.52,13.935,13.36,13.86,2714686,0
+GEO.US,D,20241011,000000,13.83,14.16,13.75,13.92,1652338,0
+GEO.US,D,20241014,000000,14.05,14.81,14.05,14.75,2212427,0
+GEO.US,D,20241015,000000,14.85,15.16,14.62,14.99,2400578,0
+GEO.US,D,20241016,000000,14.99,15.66,14.9401,15.19,2853095,0
+GEO.US,D,20241017,000000,15.28,15.55,14.95,15.15,2652056,0
+GEO.US,D,20241018,000000,15.19,15.26,14.8543,15.2,1488745,0
+GEO.US,D,20241021,000000,15.24,15.395,15.03,15.15,1343481,0
+GEO.US,D,20241022,000000,15.03,15.64,15.02,15.55,1736207,0
+GEO.US,D,20241023,000000,15.43,15.9,15.09,15.29,2207402,0
+GEO.US,D,20241024,000000,15.4,15.52,15.25,15.25,1102577,0
+GEO.US,D,20241025,000000,15.27,15.5,15.17,15.19,1601791,0
+GEO.US,D,20241028,000000,15.6,16.37,15.5928,16.24,3657226,0
+GEO.US,D,20241029,000000,16.32,16.38,15.9541,16.28,1473539,0
+GEO.US,D,20241030,000000,16.2,16.47,15.85,15.91,2253129,0
+GEO.US,D,20241031,000000,15.91,15.914,15.11,15.18,2927039,0
+GEO.US,D,20241101,000000,15.3,15.46,14.405,14.45,3457055,0
+GEO.US,D,20241104,000000,14.3,14.3,13.59,14.18,5533751,0
+GEO.US,D,20241105,000000,14.52,15.265,14.47,15.13,5772433,0
+GEO.US,D,20241106,000000,19.34,21.54,19.06,21.5,20190734,0
+GEO.US,D,20241107,000000,20.1,24.58,20,24.43,14703341,0
+GEO.US,D,20241108,000000,24.96,25.88,24.17,25.36,8126852,0
+GEO.US,D,20241111,000000,27,27.88,26.18,26.48,9317479,0
+GEO.US,D,20241112,000000,26.12,26.2,24.31,25.05,6177512,0
+GEO.US,D,20241113,000000,25.29,26.59,24.91,25.47,5171087,0
+GEO.US,D,20241114,000000,26.04,27,25.73,26.1,5385677,0
+GEO.US,D,20241115,000000,26.2,27.54,25.91,26.6,4890841,0
+GEO.US,D,20241118,000000,26.282,26.98,25.74,26.38,2788917,0
+GEO.US,D,20241119,000000,25.36,28.58,25.36,28.4,4089909,0
+GEO.US,D,20241120,000000,28.34,28.6,27.22,27.81,2380182,0
+GEO.US,D,20241121,000000,28.4148,29.48,27.66,28.73,4146887,0
+GEO.US,D,20241122,000000,29,29.565,28.44,28.68,2514430,0
+GEO.US,D,20241125,000000,28.6,28.89,27.94,27.94,2926877,0
+GEO.US,D,20241126,000000,27.89,29.09,27.69,27.83,3633578,0
+GEO.US,D,20241127,000000,28.16,29.145,27.83,28.69,2501499,0
+GEO.US,D,20241129,000000,28.685,29.3,28.04,28.51,1434236,0
+GEO.US,D,20241202,000000,28.3,28.51,27.01,27.12,3872362,0
+GEO.US,D,20241203,000000,26.6429,27.19,26.56,26.95,2444213,0
+GEO.US,D,20241204,000000,26.51,29.28,26.45,29.2,5546724,0
+GEO.US,D,20241205,000000,29.61,29.86,28.56,29.13,2496104,0
+GEO.US,D,20241206,000000,29.12,29.24,28.15,28.42,2081323,0
+GEO.US,D,20241209,000000,28.42,28.93,27.94,28.14,2032931,0
+GEO.US,D,20241210,000000,28.4,29.44,27.91,27.93,3945413,0
+GEO.US,D,20241211,000000,27.9,28.11,27.44,27.8,2271897,0
+GEO.US,D,20241212,000000,27.58,28.56,27.4,27.77,1395851,0
+GEO.US,D,20241213,000000,27.92,27.92,27.06,27.41,2241804,0
+GEO.US,D,20241216,000000,27,28.11,26.93,27.73,1548057,0
+GEO.US,D,20241217,000000,27.185,28.2252,26.61,27.53,3120690,0
+GEO.US,D,20241218,000000,27.84,27.84,25.85,26.37,2739834,0
+GEO.US,D,20241219,000000,26.95,28.3693,26.22,28,3564778,0
+GEO.US,D,20241220,000000,27.4,28.3108,27.23,27.51,7128335,0
+GEO.US,D,20241223,000000,28.19,28.8793,27.145,28.01,1755757,0
+GEO.US,D,20241224,000000,27.83,28.56,27.41,28.12,726897,0
+GEO.US,D,20241226,000000,28.13,28.43,27.91,28.29,1676582,0
+GEO.US,D,20241227,000000,28.15,28.78,27.57,27.66,1718769,0
+GEO.US,D,20241230,000000,27.4175,28.19,27.3928,27.54,1515579,0
+GEO.US,D,20241231,000000,27.785,28.66,27.65,27.98,2044437,0
+GEO.US,D,20250102,000000,27.77,28.93,27.41,28.29,1994871,0
+GEO.US,D,20250103,000000,28.345,29.41,27.7101,29.31,2654146,0
+GEO.US,D,20250106,000000,29.355,29.398,28.25,29.08,2644391,0
+GEO.US,D,20250107,000000,29.27,29.385,27.8,28.69,1858533,0
+GEO.US,D,20250108,000000,28.5482,31.13,28.24,31.07,4063155,0
+GEO.US,D,20250110,000000,31.07,31.77,30.25,30.94,3453597,0
+GEO.US,D,20250113,000000,30.56,30.73,29.42,30.66,2636831,0
+GEO.US,D,20250114,000000,31.09,31.705,30.51,31.67,2061084,0
+GEO.US,D,20250115,000000,33.625,34.12,32.81,33.85,3653809,0
+GEO.US,D,20250116,000000,34,34.85,33.7,34,3222054,0
+GEO.US,D,20250117,000000,34.35,35.62,34.01,35.35,4530557,0
+GEO.US,D,20250121,000000,35.82,36.46,33.87,34.87,5312353,0
+GEO.US,D,20250122,000000,34.2,34.69,32.34,34.35,4186009,0
+GEO.US,D,20250123,000000,34.5,35.2,33.235,33.48,2310204,0
+GEO.US,D,20250124,000000,33.38,33.84,32.57,33.07,2169678,0
+GEO.US,D,20250127,000000,32.38,33.24,30.96,31.01,3399237,0
+GEO.US,D,20250128,000000,31.25,31.2997,28.36,30.03,6385527,0
+GEO.US,D,20250129,000000,30.14,31.57,30.1,31.34,2499567,0
+GEO.US,D,20250130,000000,31.73,32.25,30.8,31.46,1665245,0
+GEO.US,D,20250131,000000,31.25,31.75,31.02,31.51,2033667,0
+GEO.US,D,20250203,000000,30.7,31.77,30.36,30.97,1435735,0
+GEO.US,D,20250204,000000,30.43,30.61,28.14,28.56,3853276,0
+GEO.US,D,20250205,000000,28.9,29.6,27.6,28.4,4038571,0
+GEO.US,D,20250206,000000,28.4,28.5,27.01,27.52,3250212,0
+GEO.US,D,20250207,000000,27.5,27.68,26.55,26.93,2232086,0
+GEO.US,D,20250210,000000,27,27.76,26.75,27.56,2236137,0
+GEO.US,D,20250211,000000,26.85,28.24,25.41,27.22,3283071,0
+GEO.US,D,20250212,000000,27.105,28.69,27.03,28.22,2217539,0
+GEO.US,D,20250213,000000,28.6234,29,27.63,27.68,1959267,0
+GEO.US,D,20250214,000000,27.73,27.86,26.73,27.26,1515133,0
+GEO.US,D,20250218,000000,27.18,27.51,26.17,27.39,1988147,0
+GEO.US,D,20250219,000000,27.21,27.87,26.68,27.74,1561869,0
+GEO.US,D,20250220,000000,27.3736,27.56,26.17,26.74,1604363,0
+GEO.US,D,20250221,000000,26.85,26.99,24.63,25.34,5485459,0
+GEO.US,D,20250224,000000,25.73,26.025,24.76,25.64,2158463,0
+GEO.US,D,20250225,000000,25.26,26.15,24.675,25.84,2429273,0
+GEO.US,D,20250226,000000,25.61,26.54,25.48,25.78,2064931,0
+GEO.US,D,20250227,000000,24.215,28.35,23.7458,27.34,5547365,0
+GEO.US,D,20250228,000000,26.945,27.64,26.1395,27.36,3349129,0
+GEO.US,D,20250303,000000,27.665,28.34,25.76,26.23,2620413,0
+GEO.US,D,20250304,000000,25.525,26.43,24.8065,25.9,2491928,0
+GEO.US,D,20250305,000000,26.86,27,25.3701,25.68,3064384,0
+GEO.US,D,20250306,000000,25.59,26.66,24.87,25.53,3997333,0
+GEO.US,D,20250307,000000,25.43,25.48,23.375,24.01,4936004,0
+GEO.US,D,20250310,000000,23.415,23.6,22.2,22.92,3855035,0
+GEO.US,D,20250311,000000,22.8,23.7751,22.4,23.61,2358113,0
+GEO.US,D,20250312,000000,24.5,26.2,24.06,25.92,4967748,0
+GEO.US,D,20250313,000000,25.77,26.1,25.13,25.55,1946049,0
+GEO.US,D,20250314,000000,25.89,26.83,25.7,26.62,2462227,0
+GEO.US,D,20250317,000000,26.475,26.85,25.8,26.29,2509210,0
+GEO.US,D,20250318,000000,26.175,27.03,25.73,26.43,2131852,0
+GEO.US,D,20250319,000000,26.41,28.55,26.35,28.17,2913679,0
+GEO.US,D,20250320,000000,28.6,29.375,28.265,29.07,3178903,0
+GEO.US,D,20250321,000000,29.03,29.03,28.0014,28.23,4346598,0
+GEO.US,D,20250324,000000,28.76,29.22,28.36,29.12,2043917,0
+GEO.US,D,20250325,000000,29.0959,29.12,28.46,29.03,1492142,0
+GEO.US,D,20250326,000000,29.02,29.88,28.6222,29.64,2941320,0
+GEO.US,D,20250327,000000,29,30.5092,28.99,30.4,2679823,0
+GEO.US,D,20250328,000000,30.3,30.7,28.88,29.31,2695387,0
+GEO.US,D,20250331,000000,28.645,29.58,28.06,29.21,2272983,0
+GEO.US,D,20250401,000000,28.77,29.93,28.29,29.93,2263979,0
+GEO.US,D,20250402,000000,29.365,30.38,28.75,29.5,3728811,0
+GEO.US,D,20250403,000000,27.995,29.32,27.72,29.04,3722541,0
+GEO.US,D,20250404,000000,27.94,28.5,26.575,27.01,4247373,0
+GEO.US,D,20250407,000000,26,28.62,25.39,27.42,5355903,0
+GEO.US,D,20250408,000000,27.995,28.564,26.02,26.37,3246121,0
+GEO.US,D,20250409,000000,26.325,29.4599,26.13,28.32,4253719,0
+GEO.US,D,20250410,000000,27.6412,28.2028,26.42,27.44,2988063,0
+GEO.US,D,20250411,000000,28.05,29.16,27.185,29.01,2384256,0
+GEO.US,D,20250414,000000,29.9,30.2545,28.82,29.66,2703550,0
+GEO.US,D,20250415,000000,29.8,30.49,29.5,30.16,2429773,0
+GEO.US,D,20250416,000000,29.5,30.14,28.885,29.07,2368772,0
+GEO.US,D,20250417,000000,29.25,29.82,29.15,29.69,1912481,0
+GEO.US,D,20250421,000000,29.74,30.49,27.81,28.15,3285414,0
+GEO.US,D,20250422,000000,28.7,29.0563,28.19,28.66,3138102,0
+GEO.US,D,20250423,000000,29.25,29.75,28.12,28.33,3398221,0
+GEO.US,D,20250424,000000,28.56,30.62,28.43,29.97,3103411,0
+GEO.US,D,20250425,000000,29.79,31.25,29.44,30.58,2753005,0
+GEO.US,D,20250428,000000,31.1735,31.44,29.72,30.32,2589871,0
+GEO.US,D,20250429,000000,30.18,31.72,30.12,31.61,3344375,0
+GEO.US,D,20250430,000000,31,31.32,29.95,31.28,2227346,0
+GEO.US,D,20250501,000000,31.52,31.99,30.98,31.54,2493580,0
+GEO.US,D,20250502,000000,31.62,32.09,31.28,31.67,2106073,0
+GEO.US,D,20250505,000000,31.65,31.73,31.1113,31.36,2872237,0
+GEO.US,D,20250506,000000,30.5,31.26,29.77,30.37,6326023,0
+GEO.US,D,20250507,000000,29.77,30.25,27.12,27.32,9990813,0
+GEO.US,D,20250508,000000,27.54,27.61,26.29,26.3,6571307,0
+GEO.US,D,20250509,000000,26.17,26.32,25.175,25.21,4272009,0
+GEO.US,D,20250512,000000,26.27,26.27,25.07,26.16,4574987,0
+GEO.US,D,20250513,000000,26.238,27.12,26,26.59,1815522,0
+GEO.US,D,20250514,000000,26.5,26.565,25.915,26.4,1887467,0
+GEO.US,D,20250515,000000,26.5,27.52,26.31,26.89,3068214,0
+GEO.US,D,20250516,000000,26.945,26.945,26.25,26.37,2218565,0
+GEO.US,D,20250519,000000,26.45,27.575,26.4,27.55,2191673,0
+GEO.US,D,20250520,000000,27.57,27.87,26.945,27.15,1808578,0
+GEO.US,D,20250521,000000,26.96,27.64,26.64,26.7,2357119,0
+GEO.US,D,20250522,000000,26.88,27.43,26.695,27.08,2046952,0
+GEO.US,D,20250523,000000,26.73,27.05,26.405,26.83,1550086,0
+GEO.US,D,20250527,000000,27.155,27.535,26.77,27.5,1769018,0
+GEO.US,D,20250528,000000,27.58,27.77,26.57,26.93,2081216,0
+GEO.US,D,20250529,000000,27.21,27.42,26.2513,26.65,1529160,0
+GEO.US,D,20250530,000000,26.56,27.68,26.12,27.14,3179835,0
+GEO.US,D,20250602,000000,27.12,27.88,26.66,27.08,1895729,0
+GEO.US,D,20250603,000000,27.25,27.4995,26.26,26.93,2136387,0
+GEO.US,D,20250604,000000,26.68,27.1,26.42,26.79,1332027,0
+GEO.US,D,20250605,000000,26.4,26.83,25.19,26.2,4589080,0
+GEO.US,D,20250606,000000,26.295,27.02,26.12,26.95,1915338,0
+GEO.US,D,20250609,000000,27.675,27.9,26.78,26.96,2745475,0
+GEO.US,D,20250610,000000,27.01,27.17,26.31,26.96,2104166,0
+GEO.US,D,20250611,000000,27.11,27.1973,26.04,26.12,2645193,0
+GEO.US,D,20250612,000000,26.002,26.53,25.81,26.52,2086813,0
+GEO.US,D,20250613,000000,26.02,26.02,24.61,24.62,4888926,0
+GEO.US,D,20250616,000000,24.82,25.27,24.58,24.9,2991989,0
+GEO.US,D,20250617,000000,24.39,24.675,23.97,24.07,3471977,0
+GEO.US,D,20250618,000000,24.19,24.31,23.75,24.17,1908386,0
+GEO.US,D,20250620,000000,24.355,24.53,23.23,23.28,5229448,0
+GEO.US,D,20250623,000000,23.545,23.625,22.7305,23.45,2627376,0
+GEO.US,D,20250624,000000,23.715,24.06,23.04,23.27,2683652,0
+GEO.US,D,20250625,000000,23.53,23.605,23.08,23.11,2083301,0
+GEO.US,D,20250626,000000,23.3943,23.51,23.05,23.41,1355802,0
+GEO.US,D,20250627,000000,23.41,24,23.15,23.78,6803455,0
+GEO.US,D,20250630,000000,24.0764,24.1,23.2,23.95,2688144,0
+GEO.US,D,20250701,000000,23.79,25.03,23.33,24.49,3681254,0
+GEO.US,D,20250702,000000,24.37,24.66,23.765,24.63,2990424,0
+GEO.US,D,20250703,000000,24.865,25.44,24.6,25.32,1786290,0
+GEO.US,D,20250707,000000,27.135,27.17,25.78,26.46,5621613,0
+GEO.US,D,20250708,000000,26.395,26.4,25.31,25.84,3842658,0
+GEO.US,D,20250709,000000,25.67,26.6,25.32,26.33,2737439,0
+GEO.US,D,20250710,000000,26.13,26.63,25.82,26.13,1817495,0
+GEO.US,D,20250711,000000,26.115,26.28,25.77,25.93,1985308,0
+GEO.US,D,20250714,000000,25.815,26.39,25.815,26.3,1855364,0
+GEO.US,D,20250715,000000,26.16,26.22,25.02,25.04,2102703,0
+GEO.US,D,20250716,000000,25.05,25.95,25,25.51,2281294,0
+GEO.US,D,20250717,000000,25.27,25.72,25.143,25.22,3014839,0
+GEO.US,D,20250718,000000,25.395,25.54,24.46,24.52,3054665,0
+GEO.US,D,20250721,000000,24.6,24.6,23.76,24.11,3058207,0
+GEO.US,D,20250722,000000,24.15,24.89,23.56,23.67,2572684,0
+GEO.US,D,20250723,000000,23.85,24.13,23.63,23.67,2285522,0
+GEO.US,D,20250724,000000,24.42,24.88,23.72,24.55,3709775,0
+GEO.US,D,20250725,000000,24.64,26.74,24.45,26.1,5743299,0
+GEO.US,D,20250728,000000,25.61,26.31,25.45,26.02,2587654,0
+GEO.US,D,20250729,000000,26.18,26.47,25.33,25.56,2359318,0
+GEO.US,D,20250730,000000,25.735,25.88,25.11,25.45,2611275,0
+GEO.US,D,20250731,000000,25.305,26.11,25.08,25.92,2978435,0
+GEO.US,D,20250801,000000,25.515,25.68,24.8,25,2333562,0
+GEO.US,D,20250804,000000,25.155,25.2,24.33,24.9,2664006,0
+GEO.US,D,20250805,000000,24.895,26.05,24.74,25.84,3320251,0
+GEO.US,D,20250806,000000,26.915,27.09,22.46,22.88,10645933,0
+GEO.US,D,20250807,000000,22.96,23.205,21.32,21.5,8067059,0
+GEO.US,D,20250808,000000,21.75,22,21.09,21.33,5013778,0
+GEO.US,D,20250811,000000,21.4,21.72,20.0401,20.25,6107829,0
+GEO.US,D,20250812,000000,20.17,20.97,19.79,20.81,3971586,0
+GEO.US,D,20250813,000000,20.875,20.95,20.24,20.64,2622199,0
+GEO.US,D,20250814,000000,20.355,21.17,20.32,20.76,2525835,0
+GEO.US,D,20250815,000000,21.14,21.18,20.655,21.01,2601250,0
+GEO.US,D,20250818,000000,20.87,21.43,20.665,20.91,3371554,0
+GEO.US,D,20250819,000000,20.8,21.79,20.7,21.72,2665824,0
+GEO.US,D,20250820,000000,21.65,22.01,21.17,21.86,2150459,0
+GEO.US,D,20250821,000000,21.51,21.76,20.86,21.16,2522584,0
+GEO.US,D,20250822,000000,21.365,21.91,21.03,21.43,2974881,0
+GEO.US,D,20250825,000000,21.4,22.04,20.93,21.03,2439356,0
+GEO.US,D,20250826,000000,20.89,20.95,20.53,20.71,3956513,0
+GEO.US,D,20250827,000000,20.7,21.11,20.59,20.81,2841087,0
+GEO.US,D,20250828,000000,20.875,20.875,20.29,20.6,2479488,0
+GEO.US,D,20250829,000000,20.465,20.78,20.37,20.74,2518223,0
+GEO.US,D,20250902,000000,20.39,21,20.25,20.98,3208787,0
+GEO.US,D,20250903,000000,20.885,21.23,20.8,21.03,1955135,0
+GEO.US,D,20250904,000000,21.09,21.33,20.862,21.14,2455662,0
+GEO.US,D,20250905,000000,21.02,21.19,20.515,20.63,3231249,0
+GEO.US,D,20250908,000000,20.7,20.71,20.34,20.7,1970005,0
+GEO.US,D,20250909,000000,20.51,21.65,20.35,21.57,2700765,0
+GEO.US,D,20250910,000000,21.535,21.805,21.01,21.3,2441241,0
+GEO.US,D,20250911,000000,21.35,23.16,21.0601,23,4398564,0
+GEO.US,D,20250912,000000,22.76,22.78,21.86,22.05,2063655,0
+GEO.US,D,20250915,000000,22.05,22.44,21.81,21.85,1685502,0
+GEO.US,D,20250916,000000,22.1089,22.17,21.67,22.04,1778274,0
+GEO.US,D,20250917,000000,22.17,22.44,21.5,21.61,2347531,0
+GEO.US,D,20250918,000000,21.745,22.2,21.71,21.98,1879644,0
+GEO.US,D,20250919,000000,22.18,22.21,21.66,21.81,3778939,0
+GEO.US,D,20250922,000000,21.63,21.65,21.19,21.44,1889162,0
+GEO.US,D,20250923,000000,21.435,21.91,21.23,21.29,1195714,0
+GEO.US,D,20250924,000000,21.32,21.64,21.23,21.5,1357376,0
+GEO.US,D,20250925,000000,21.39,21.5,20.88,20.92,2345091,0
+GEO.US,D,20250926,000000,21.1,21.37,20.75,20.9,1653333,0
+GEO.US,D,20250929,000000,20.935,21.26,20.87,20.98,1383002,0
+GEO.US,D,20250930,000000,20.865,20.95,20.16,20.49,1756253,0
+GEO.US,D,20251001,000000,21.04,22.56,21.04,21.62,3923339,0
+GEO.US,D,20251002,000000,21.6,21.78,19.885,20.09,3062052,0
+GEO.US,D,20251003,000000,20.315,20.75,20.1401,20.21,1804116,0
+GEO.US,D,20251006,000000,20.49,20.49,19.37,19.42,2500753,0
+GEO.US,D,20251007,000000,19.302,19.32,18.84,18.85,2959449,0
+GEO.US,D,20251008,000000,18.92,19.2,18.43,18.56,2149368,0
+GEO.US,D,20251009,000000,18.54,18.6,17.96,18.25,2069475,0
+GEO.US,D,20251010,000000,18.125,18.39,17.6,17.69,1660071,0
+GEO.US,D,20251013,000000,17.79,17.79,17.1,17.33,2584540,0
+GEO.US,D,20251014,000000,17.14,17.7,17.03,17.45,1910739,0
+GEO.US,D,20251015,000000,17.43,17.58,17.08,17.29,1554914,0
+GEO.US,D,20251016,000000,17.26,17.285,16.52,16.74,2067473,0
+GEO.US,D,20251017,000000,16.855,17.185,16.655,17.02,2039669,0
+GEO.US,D,20251020,000000,17.01,17.29,16.72,17,1565990,0
+GEO.US,D,20251021,000000,17.055,17.87,16.83,17.47,2201483,0
+GEO.US,D,20251022,000000,17.345,17.54,17.03,17.09,1104562,0
+GEO.US,D,20251023,000000,17.01,17.585,16.932,17.34,1842819,0
+GEO.US,D,20251024,000000,17.59,17.65,17.14,17.27,1457095,0
+GEO.US,D,20251027,000000,17.37,17.43,16.98,16.99,1037932,0
+GEO.US,D,20251028,000000,16.91,16.99,16.56,16.69,1243166,0
+GEO.US,D,20251029,000000,16.5,17.45,16.37,16.68,1907326,0
+GEO.US,D,20251030,000000,16.48,16.91,16.15,16.51,2341921,0
+GEO.US,D,20251031,000000,16.46,17.22,16.33,16.97,3467684,0
+GEO.US,D,20251103,000000,16.95,16.98,16.55,16.81,1818838,0
+GEO.US,D,20251104,000000,16.59,16.73,16.28,16.38,2605492,0
+GEO.US,D,20251105,000000,16.43,17.14,16.3,16.81,2572452,0
+GEO.US,D,20251106,000000,17.43,17.678,14.27,15.41,5736115,0
+GEO.US,D,20251107,000000,15.18,15.46,14.75,15.13,2755979,0
+GEO.US,D,20251110,000000,15.07,15.87,14.96,14.98,2187773,0
+GEO.US,D,20251111,000000,14.87,15.31,14.76,14.84,1383333,0
+GEO.US,D,20251112,000000,14.75,15.1402,14.75,14.93,1710145,0
+GEO.US,D,20251113,000000,14.875,15.02,14.385,14.58,1578394,0
+GEO.US,D,20251114,000000,14.94,15.6,14.81,15.22,2086731,0
+GEO.US,D,20251117,000000,15.09,15.33,14.46,14.6,2490312,0
+GEO.US,D,20251118,000000,14.53,14.89,14.5,14.75,2027015,0
+GEO.US,D,20251119,000000,14.8091,15.08,14.54,14.9,1664284,0
+GEO.US,D,20251120,000000,15,15.35,14.795,14.87,1477301,0
+GEO.US,D,20251121,000000,14.96,15.27,14.69,15.05,1977565,0
+GEO.US,D,20251124,000000,15,15.38,14.9534,15.29,2493412,0
+GEO.US,D,20251125,000000,15.335,15.81,15.26,15.61,1669800,0
+GEO.US,D,20251126,000000,15.52,15.91,15.49,15.58,1937034,0
+GEO.US,D,20251128,000000,15.62,15.88,15.47,15.76,670787,0
+GEO.US,D,20251201,000000,15.75,16.35,15.73,16.13,2692742,0
+GEO.US,D,20251202,000000,16.15,16.785,15.95,16.63,1838620,0
+GEO.US,D,20251203,000000,16.6,17.16,16.57,17.1,2071470,0
+GEO.US,D,20251204,000000,16.98,17.26,16.85,17.16,1678898,0
+GEO.US,D,20251205,000000,17.02,17.36,16.95,17.11,1441114,0
+GEO.US,D,20251208,000000,17.12,17.2299,16.73,16.78,1995244,0
+GEO.US,D,20251209,000000,16.75,17.23,16.36,16.65,1353147,0
+GEO.US,D,20251210,000000,16.64,16.975,16.54,16.69,2052076,0
+GEO.US,D,20251211,000000,16.76,17.2,16.68,17.19,1457366,0
+GEO.US,D,20251212,000000,17.22,17.26,16.77,16.83,1918440,0
+GEO.US,D,20251215,000000,16.99,17.15,16.44,16.65,2158910,0
+GEO.US,D,20251216,000000,16.82,17.1,16.44,16.58,1770460,0
+GEO.US,D,20251217,000000,16.53,16.9,16.45,16.59,2197689,0
+GEO.US,D,20251218,000000,16.78,17.04,16.475,16.53,1311754,0
+GEO.US,D,20251219,000000,16.41,16.53,15.92,15.98,4661394,0
+GEO.US,D,20251222,000000,16.6,16.91,16.325,16.74,2213084,0
+GEO.US,D,20251223,000000,16.8,16.8,16.11,16.21,1489991,0
+GEO.US,D,20251224,000000,16.15,16.7,16.1208,16.53,713099,0
+GEO.US,D,20251226,000000,16.45,16.45,16.2,16.31,710341,0
+GEO.US,D,20251229,000000,16.26,16.53,16.19,16.5,971130,0
+GEO.US,D,20251230,000000,16.448,16.515,16,16.04,1347571,0
+GEO.US,D,20251231,000000,16.13,16.36,15.97,16.12,1662530,0
+GEO.US,D,20260102,000000,16.02,16.109,15.76,15.93,1542927,0
+GEO.US,D,20260105,000000,15.93,16.825,15.87,16.59,1447594,0
+GEO.US,D,20260106,000000,16.42,16.48,15.6,16.12,1814280,0
+GEO.US,D,20260107,000000,16.1,16.245,15.74,16.19,1469717,0
+GEO.US,D,20260108,000000,16.17,16.82,16.035,16.74,1614950,0
+GEO.US,D,20260109,000000,16.89,17.73,16.845,17.5,2075257,0
+GEO.US,D,20260112,000000,17.5,17.72,17.24,17.36,1894158,0
+GEO.US,D,20260113,000000,17.28,17.43,17.11,17.16,1218729,0
+GEO.US,D,20260114,000000,17.08,17.44,16.805,17.25,1347001,0
+GEO.US,D,20260115,000000,17.3,17.75,17.04,17.49,1326673,0
+GEO.US,D,20260116,000000,17.37,17.655,17.25,17.59,1118925,0
+GEO.US,D,20260120,000000,17.42,18.3,17.0912,17.75,1392095,0
+GEO.US,D,20260121,000000,17.775,17.97,17.47,17.89,1095188,0
+GEO.US,D,20260122,000000,18.07,18.74,18.02,18.57,1898455,0
+GEO.US,D,20260123,000000,18.53,18.81,18.35,18.55,1487167,0
+GEO.US,D,20260126,000000,18.05,18.32,16.295,16.82,4440750,0
+GEO.US,D,20260127,000000,16.81,16.83,16.295,16.37,2223326,0
+GEO.US,D,20260128,000000,16.37,16.44,15.98,16.05,1964589,0
+GEO.US,D,20260129,000000,16,16.57,15.66,16.34,2537002,0
+GEO.US,D,20260130,000000,16.35,16.36,15.615,15.98,1774952,0
+GEO.US,D,20260202,000000,15.95,16.1,15.66,15.84,1255907,0
+GEO.US,D,20260203,000000,15.825,15.865,15.415,15.75,1233551,0
+GEO.US,D,20260204,000000,15.725,15.8,15.42,15.68,969322,0
+GEO.US,D,20260205,000000,15.53,15.9994,15.3,15.48,1272959,0
+GEO.US,D,20260206,000000,15.62,16.1,15.54,15.9,1451462,0
+GEO.US,D,20260209,000000,15.915,16.11,15.56,16.07,816577,0
+GEO.US,D,20260210,000000,16.115,16.37,16.04,16.11,1437079,0
+GEO.US,D,20260211,000000,16.14,16.49,15.6459,15.83,1484486,0
+GEO.US,D,20260212,000000,14.61,14.87,12.81,13.47,7703912,0
+GEO.US,D,20260213,000000,13.51,14.62,13.48,14.21,4322698,0
+GEO.US,D,20260217,000000,14.31,14.7199,14.05,14.58,2514974,0
+GEO.US,D,20260218,000000,14.53,14.89,14.365,14.64,1843126,0
diff --git a/daily/us/nyse stocks/1/gfi.us.txt b/daily/us/nyse stocks/1/gfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..611345fd126034c625b30c6f44b7b16bab37d454
--- /dev/null
+++ b/daily/us/nyse stocks/1/gfi.us.txt	
@@ -0,0 +1,8763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFI.US,D,19910501,000000,7.87001,7.87001,7.87001,7.87001,56020.937375022,0
+GFI.US,D,19910502,000000,7.9672,7.9672,7.9672,7.9672,56020.937375022,0
+GFI.US,D,19910503,000000,8.02444,8.02444,8.02444,8.02444,20562.183091906,0
+GFI.US,D,19910506,000000,8.02444,8.02444,8.02444,8.02444,20562.183091906,0
+GFI.US,D,19910507,000000,8.12163,8.12163,8.12163,8.12163,30164.879829313,0
+GFI.US,D,19910508,000000,8.32456,8.32456,8.32456,8.32456,30164.879829313,0
+GFI.US,D,19910509,000000,8.32456,8.32456,8.32456,8.32456,46422.405763071,0
+GFI.US,D,19910510,000000,8.32456,8.32456,8.32456,8.32456,46422.405763071,0
+GFI.US,D,19910513,000000,8.43096,8.43096,8.43096,8.43096,15640.046084997,0
+GFI.US,D,19910514,000000,8.63388,8.63388,8.63388,8.63388,51712.115091418,0
+GFI.US,D,19910515,000000,9.13778,9.13778,9.13778,9.13778,85081.017677292,0
+GFI.US,D,19910516,000000,8.83613,8.83613,8.83613,8.83613,111431.68387082,0
+GFI.US,D,19910517,000000,8.73021,8.73021,8.73021,8.73021,50852.01668488,0
+GFI.US,D,19910520,000000,8.83613,8.83613,8.83613,8.83613,19578.172203069,0
+GFI.US,D,19910521,000000,8.93466,8.93466,8.93466,8.93466,35214.053162612,0
+GFI.US,D,19910522,000000,9.04001,9.04001,9.04001,9.04001,93331.089923059,0
+GFI.US,D,19910523,000000,8.83613,8.83613,8.83613,8.83613,24255.608089475,0
+GFI.US,D,19910524,000000,9.13778,9.13778,9.13778,9.13778,24255.608089475,0
+GFI.US,D,19910528,000000,9.2415,9.2415,9.2415,9.2415,87543.648102792,0
+GFI.US,D,19910529,000000,9.34041,9.34041,9.34041,9.34041,50972.805323086,0
+GFI.US,D,19910530,000000,9.34041,9.34041,9.34041,9.34041,57499.556911686,0
+GFI.US,D,19910531,000000,9.34041,9.34041,9.34041,9.34041,57499.556911686,0
+GFI.US,D,19910603,000000,9.44605,9.44605,9.44605,9.44605,52696.125980255,0
+GFI.US,D,19910604,000000,9.44605,9.44605,9.44605,9.44605,136427.64301,0
+GFI.US,D,19910605,000000,9.44605,9.44605,9.44605,9.44605,73875.788920923,0
+GFI.US,D,19910606,000000,9.74569,9.74569,9.74569,9.74569,40630.798817349,0
+GFI.US,D,19910607,000000,10.053,10.053,10.053,10.053,78062.781284956,0
+GFI.US,D,19910610,000000,10.3546,10.3546,10.3546,10.3546,97761.742126232,0
+GFI.US,D,19910611,000000,10.2575,10.2575,10.2575,10.2575,148121.23272601,0
+GFI.US,D,19910612,000000,10.053,10.053,10.053,10.053,56762.329706081,0
+GFI.US,D,19910613,000000,9.85232,9.85232,9.85232,9.85232,12926.466850809,0
+GFI.US,D,19910614,000000,9.54497,9.54497,9.54497,9.54497,51957.857493287,0
+GFI.US,D,19910617,000000,9.64965,9.64965,9.64965,9.64965,27702.249403812,0
+GFI.US,D,19910618,000000,9.85232,9.85232,9.85232,9.85232,0,0
+GFI.US,D,19910619,000000,9.94837,9.94837,9.94837,9.94837,0,0
+GFI.US,D,19910620,000000,9.94837,9.94837,9.94837,9.94837,0,0
+GFI.US,D,19910621,000000,9.85232,9.85232,9.85232,9.85232,0,0
+GFI.US,D,19910624,000000,9.54497,9.54497,9.54497,9.54497,0,0
+GFI.US,D,19910625,000000,9.64965,9.64965,9.64965,9.64965,7262.9375128397,0
+GFI.US,D,19910626,000000,9.85232,9.85232,9.85232,9.85232,54790.142802954,0
+GFI.US,D,19910627,000000,9.74569,9.74569,9.74569,9.74569,10589.831470334,0
+GFI.US,D,19910628,000000,9.94837,9.94837,9.94837,9.94837,74247.526367817,0
+GFI.US,D,19910701,000000,10.1509,10.1509,10.1509,10.1509,36936.332538415,0
+GFI.US,D,19910702,000000,10.3546,10.3546,10.3546,10.3546,37921.384708616,0
+GFI.US,D,19910703,000000,10.5591,10.5591,10.5591,10.5591,84834.233994059,0
+GFI.US,D,19910705,000000,10.5591,10.5591,10.5591,10.5591,47156.509124583,0
+GFI.US,D,19910708,000000,10.6647,10.6647,10.6647,10.6647,149354.10986081,0
+GFI.US,D,19910709,000000,10.6647,10.6647,10.6647,10.6647,202543.80320752,0
+GFI.US,D,19910710,000000,10.8654,10.8654,10.8654,10.8654,403485.07439609,0
+GFI.US,D,19910711,000000,10.4612,10.4612,10.4612,10.4612,123864.58335517,0
+GFI.US,D,19910712,000000,10.5591,10.5591,10.5591,10.5591,89268.010041324,0
+GFI.US,D,19910715,000000,10.6647,10.6647,10.6647,10.6647,28442.600453508,0
+GFI.US,D,19910716,000000,10.6647,10.6647,10.6647,10.6647,45435.271030143,0
+GFI.US,D,19910717,000000,10.6647,10.6647,10.6647,10.6647,65624.675393792,0
+GFI.US,D,19910718,000000,11.1671,11.1671,11.1671,11.1671,73508.216599485,0
+GFI.US,D,19910719,000000,11.2736,11.2736,11.2736,11.2736,22165.756392232,0
+GFI.US,D,19910722,000000,10.9654,10.9654,10.9654,10.9654,35830.491730009,0
+GFI.US,D,19910723,000000,10.6647,10.6647,10.6647,10.6647,70183.405204718,0
+GFI.US,D,19910724,000000,10.2575,10.2575,10.2575,10.2575,63533.782415185,0
+GFI.US,D,19910725,000000,10.053,10.053,10.053,10.053,14406.127668837,0
+GFI.US,D,19910726,000000,10.4612,10.4612,10.4612,10.4612,86431.559606202,0
+GFI.US,D,19910729,000000,10.1509,10.1509,10.1509,10.1509,38046.338472278,0
+GFI.US,D,19910730,000000,10.053,10.053,10.053,10.053,47280.421606882,0
+GFI.US,D,19910731,000000,10.3546,10.3546,10.3546,10.3546,15759.793441839,0
+GFI.US,D,19910801,000000,10.3546,10.3546,10.3546,10.3546,26716.155952247,0
+GFI.US,D,19910802,000000,9.94837,9.94837,9.94837,9.94837,30781.31839671,0
+GFI.US,D,19910805,000000,10.053,10.053,10.053,10.053,16376.232009237,0
+GFI.US,D,19910806,000000,10.2575,10.2575,10.2575,10.2575,28319.729252573,0
+GFI.US,D,19910807,000000,10.3546,10.3546,10.3546,10.3546,13051.420614471,0
+GFI.US,D,19910808,000000,10.3546,10.3546,10.3546,10.3546,51218.547724955,0
+GFI.US,D,19910809,000000,10.3546,10.3546,10.3546,10.3546,8986.2581700081,0
+GFI.US,D,19910812,000000,10.2575,10.2575,10.2575,10.2575,56513.463460122,0
+GFI.US,D,19910813,000000,10.1509,10.1509,10.1509,10.1509,15640.046084997,0
+GFI.US,D,19910814,000000,10.053,10.053,10.053,10.053,7142.1488746334,0
+GFI.US,D,19910815,000000,10.1509,10.1509,10.1509,10.1509,18100.59394777,0
+GFI.US,D,19910816,000000,10.1509,10.1509,10.1509,10.1509,40020.607938134,0
+GFI.US,D,19910819,000000,9.94837,9.94837,9.94837,9.94837,78306.441124096,0
+GFI.US,D,19910820,000000,9.74569,9.74569,9.74569,9.74569,53068.904708513,0
+GFI.US,D,19910821,000000,9.54497,9.54497,9.54497,9.54497,78306.441124096,0
+GFI.US,D,19910822,000000,9.34041,9.34041,9.34041,9.34041,18836.77987201,0
+GFI.US,D,19910823,000000,9.04001,9.04001,9.04001,9.04001,71906.725861887,0
+GFI.US,D,19910826,000000,9.04001,9.04001,9.04001,9.04001,10589.831470334,0
+GFI.US,D,19910827,000000,8.83613,8.83613,8.83613,8.83613,10589.831470334,0
+GFI.US,D,19910828,000000,8.93466,8.93466,8.93466,8.93466,20807.925493775,0
+GFI.US,D,19910829,000000,8.73021,8.73021,8.73021,8.73021,37184.157503012,0
+GFI.US,D,19910830,000000,8.5268,8.5268,8.5268,8.5268,41370.108585681,0
+GFI.US,D,19910903,000000,9.13778,9.13778,9.13778,9.13778,50605.233001649,0
+GFI.US,D,19910904,000000,9.44605,9.44605,9.44605,9.44605,43711.950372975,0
+GFI.US,D,19910905,000000,9.34041,9.34041,9.34041,9.34041,25610.315143841,0
+GFI.US,D,19910906,000000,9.64965,9.64965,9.64965,9.64965,14652.911352068,0
+GFI.US,D,19910909,000000,9.85232,9.85232,9.85232,9.85232,48265.473777082,0
+GFI.US,D,19910910,000000,9.74569,9.74569,9.74569,9.74569,157724.97074478,0
+GFI.US,D,19910911,000000,9.44605,9.44605,9.44605,9.44605,10219.135304804,0
+GFI.US,D,19910912,000000,9.44605,9.44605,9.44605,9.44605,63285.957450589,0
+GFI.US,D,19910913,000000,9.34041,9.34041,9.34041,9.34041,2338.7179432026,0
+GFI.US,D,19910916,000000,9.44605,9.44605,9.44605,9.44605,4556.6472481988,0
+GFI.US,D,19910917,000000,9.54497,9.54497,9.54497,9.54497,31767.411848275,0
+GFI.US,D,19910918,000000,9.85232,9.85232,9.85232,9.85232,51218.547724955,0
+GFI.US,D,19910919,000000,9.64965,9.64965,9.64965,9.64965,55777.277535881,0
+GFI.US,D,19910920,000000,9.44605,9.44605,9.44605,9.44605,17485.196661735,0
+GFI.US,D,19910923,000000,9.54497,9.54497,9.54497,9.54497,29672.353744212,0
+GFI.US,D,19910924,000000,9.85232,9.85232,9.85232,9.85232,64885.36562546,0
+GFI.US,D,19910925,000000,9.74569,9.74569,9.74569,9.74569,15142.313593077,0
+GFI.US,D,19910926,000000,9.54497,9.54497,9.54497,9.54497,20191.486926376,0
+GFI.US,D,19910927,000000,9.34041,9.34041,9.34041,9.34041,17733.021626331,0
+GFI.US,D,19910930,000000,9.54497,9.54497,9.54497,9.54497,179520.03097148,0
+GFI.US,D,19911001,000000,9.64965,9.64965,9.64965,9.64965,21176.539096576,0
+GFI.US,D,19911002,000000,9.54497,9.54497,9.54497,9.54497,23516.298321143,0
+GFI.US,D,19911003,000000,9.74569,9.74569,9.74569,9.74569,42356.202037244,0
+GFI.US,D,19911004,000000,9.94837,9.94837,9.94837,9.94837,54051.874315985,0
+GFI.US,D,19911007,000000,9.85232,9.85232,9.85232,9.85232,26351.707474901,0
+GFI.US,D,19911008,000000,9.74569,9.74569,9.74569,9.74569,38659.653195584,0
+GFI.US,D,19911009,000000,9.64965,9.64965,9.64965,9.64965,57870.253077216,0
+GFI.US,D,19911010,000000,9.64965,9.64965,9.64965,9.64965,162775.18535944,0
+GFI.US,D,19911011,000000,9.64965,9.64965,9.64965,9.64965,33490.732505443,0
+GFI.US,D,19911014,000000,9.64965,9.64965,9.64965,9.64965,43095.511805576,0
+GFI.US,D,19911015,000000,9.64965,9.64965,9.64965,9.64965,36199.105332812,0
+GFI.US,D,19911016,000000,9.54497,9.54497,9.54497,9.54497,14406.127668837,0
+GFI.US,D,19911017,000000,9.64965,9.64965,9.64965,9.64965,13789.689101439,0
+GFI.US,D,19911018,000000,9.74569,9.74569,9.74569,9.74569,17114.500496205,0
+GFI.US,D,19911021,000000,9.94837,9.94837,9.94837,9.94837,53927.961833687,0
+GFI.US,D,19911022,000000,9.94837,9.94837,9.94837,9.94837,52947.074788943,0
+GFI.US,D,19911023,000000,9.85232,9.85232,9.85232,9.85232,24009.865687607,0
+GFI.US,D,19911024,000000,9.74569,9.74569,9.74569,9.74569,987.13473292789,0
+GFI.US,D,19911025,000000,9.74569,9.74569,9.74569,9.74569,28319.729252573,0
+GFI.US,D,19911028,000000,9.64965,9.64965,9.64965,9.64965,13300.286860431,0
+GFI.US,D,19911029,000000,9.54497,9.54497,9.54497,9.54497,22657.241195969,0
+GFI.US,D,19911030,000000,9.64965,9.64965,9.64965,9.64965,25982.052590735,0
+GFI.US,D,19911031,000000,9.44605,9.44605,9.44605,9.44605,16744.845612039,0
+GFI.US,D,19911101,000000,9.34041,9.34041,9.34041,9.34041,63285.957450589,0
+GFI.US,D,19911104,000000,9.2415,9.2415,9.2415,9.2415,37921.384708616,0
+GFI.US,D,19911105,000000,9.2415,9.2415,9.2415,9.2415,62919.426410515,0
+GFI.US,D,19911106,000000,9.13778,9.13778,9.13778,9.13778,53436.477029951,0
+GFI.US,D,19911107,000000,8.93466,8.93466,8.93466,8.93466,68458.001984822,0
+GFI.US,D,19911108,000000,8.93466,8.93466,8.93466,8.93466,39646.787928512,0
+GFI.US,D,19911111,000000,9.04001,9.04001,9.04001,9.04001,29303.74014141,0
+GFI.US,D,19911112,000000,9.04001,9.04001,9.04001,9.04001,65997.454122049,0
+GFI.US,D,19911113,000000,9.04001,9.04001,9.04001,9.04001,25363.53146061,0
+GFI.US,D,19911114,000000,8.93466,8.93466,8.93466,8.93466,67967.55846245,0
+GFI.US,D,19911115,000000,9.34041,9.34041,9.34041,9.34041,79047.833455156,0
+GFI.US,D,19911118,000000,9.44605,9.44605,9.44605,9.44605,41127.490027904,0
+GFI.US,D,19911119,000000,9.85232,9.85232,9.85232,9.85232,79785.06066076,0
+GFI.US,D,19911120,000000,9.94837,9.94837,9.94837,9.94837,12562.018373462,0
+GFI.US,D,19911121,000000,10.4612,10.4612,10.4612,10.4612,135804.95675442,0
+GFI.US,D,19911122,000000,10.5591,10.5591,10.5591,10.5591,49986.711871523,0
+GFI.US,D,19911125,000000,10.8654,10.8654,10.8654,10.8654,90374.892131094,0
+GFI.US,D,19911126,000000,10.6647,10.6647,10.6647,10.6647,113277.87572893,0
+GFI.US,D,19911127,000000,10.6647,10.6647,10.6647,10.6647,36936.332538415,0
+GFI.US,D,19911129,000000,10.5591,10.5591,10.5591,10.5591,15021.524954871,0
+GFI.US,D,19911202,000000,10.6647,10.6647,10.6647,10.6647,52947.074788943,0
+GFI.US,D,19911203,000000,10.2575,10.2575,10.2575,10.2575,41370.108585681,0
+GFI.US,D,19911204,000000,10.3546,10.3546,10.3546,10.3546,58732.434046482,0
+GFI.US,D,19911205,000000,10.2575,10.2575,10.2575,10.2575,51712.115091418,0
+GFI.US,D,19911206,000000,10.3546,10.3546,10.3546,10.3546,13666.817900505,0
+GFI.US,D,19911209,000000,10.6647,10.6647,10.6647,10.6647,75847.975824051,0
+GFI.US,D,19911210,000000,10.6647,10.6647,10.6647,10.6647,60208.971020418,0
+GFI.US,D,19911211,000000,10.1509,10.1509,10.1509,10.1509,53927.961833687,0
+GFI.US,D,19911212,000000,9.64965,9.64965,9.64965,9.64965,31152.01456224,0
+GFI.US,D,19911213,000000,9.74569,9.74569,9.74569,9.74569,47280.421606882,0
+GFI.US,D,19911216,000000,9.74569,9.74569,9.74569,9.74569,41000.453701515,0
+GFI.US,D,19911217,000000,9.2415,9.2415,9.2415,9.2415,57499.556911686,0
+GFI.US,D,19911218,000000,9.44605,9.44605,9.44605,9.44605,0,0
+GFI.US,D,19911219,000000,9.34041,9.34041,9.34041,9.34041,0,0
+GFI.US,D,19911220,000000,9.2415,9.2415,9.2415,9.2415,0,0
+GFI.US,D,19911223,000000,9.34041,9.34041,9.34041,9.34041,13789.689101439,0
+GFI.US,D,19911224,000000,9.44605,9.44605,9.44605,9.44605,15759.793441839,0
+GFI.US,D,19911226,000000,9.2415,9.2415,9.2415,9.2415,17362.325460802,0
+GFI.US,D,19911227,000000,9.13778,9.13778,9.13778,9.13778,17362.325460802,0
+GFI.US,D,19911230,000000,9.13778,9.13778,9.13778,9.13778,11572.801077807,0
+GFI.US,D,19911231,000000,9.2415,9.2415,9.2415,9.2415,21545.152699379,0
+GFI.US,D,19920102,000000,9.2415,9.2415,9.2415,9.2415,22657.241195969,0
+GFI.US,D,19920103,000000,9.34041,9.34041,9.34041,9.34041,30164.879829313,0
+GFI.US,D,19920106,000000,9.64965,9.64965,9.64965,9.64965,37921.384708616,0
+GFI.US,D,19920107,000000,9.85232,9.85232,9.85232,9.85232,33610.479862286,0
+GFI.US,D,19920108,000000,10.1509,10.1509,10.1509,10.1509,61192.981909254,0
+GFI.US,D,19920109,000000,10.9654,10.9654,10.9654,10.9654,106998.94910493,0
+GFI.US,D,19920110,000000,10.6647,10.6647,10.6647,10.6647,88159.045388826,0
+GFI.US,D,19920113,000000,10.4612,10.4612,10.4612,10.4612,35460.836845843,0
+GFI.US,D,19920114,000000,10.5591,10.5591,10.5591,10.5591,21921.055271727,0
+GFI.US,D,19920115,000000,10.6647,10.6647,10.6647,10.6647,51218.547724955,0
+GFI.US,D,19920116,000000,10.6647,10.6647,10.6647,10.6647,42109.418354013,0
+GFI.US,D,19920117,000000,10.6647,10.6647,10.6647,10.6647,14038.555347398,0
+GFI.US,D,19920120,000000,10.8654,10.8654,10.8654,10.8654,34476.825957007,0
+GFI.US,D,19920121,000000,10.6647,10.6647,10.6647,10.6647,22285.503749074,0
+GFI.US,D,19920122,000000,10.6647,10.6647,10.6647,10.6647,22165.756392232,0
+GFI.US,D,19920123,000000,10.4612,10.4612,10.4612,10.4612,2832.2853096665,0
+GFI.US,D,19920124,000000,10.3546,10.3546,10.3546,10.3546,26225.712429875,0
+GFI.US,D,19920127,000000,10.3546,10.3546,10.3546,10.3546,26716.155952247,0
+GFI.US,D,19920128,000000,10.2575,10.2575,10.2575,10.2575,10340.965224374,0
+GFI.US,D,19920129,000000,10.1509,10.1509,10.1509,10.1509,36936.332538415,0
+GFI.US,D,19920130,000000,9.94837,9.94837,9.94837,9.94837,41987.588434443,0
+GFI.US,D,19920131,000000,9.94837,9.94837,9.94837,9.94837,3075.945148807,0
+GFI.US,D,19920203,000000,9.94837,9.94837,9.94837,9.94837,22900.901035109,0
+GFI.US,D,19920204,000000,10.053,10.053,10.053,10.053,25240.660259675,0
+GFI.US,D,19920205,000000,10.053,10.053,10.053,10.053,29427.652623708,0
+GFI.US,D,19920206,000000,9.94837,9.94837,9.94837,9.94837,31889.241767845,0
+GFI.US,D,19920207,000000,9.94837,9.94837,9.94837,9.94837,15021.524954871,0
+GFI.US,D,19920210,000000,9.85232,9.85232,9.85232,9.85232,23885.953205309,0
+GFI.US,D,19920211,000000,9.85232,9.85232,9.85232,9.85232,6156.0554230693,0
+GFI.US,D,19920212,000000,10.053,10.053,10.053,10.053,49250.525947283,0
+GFI.US,D,19920213,000000,9.74569,9.74569,9.74569,9.74569,13051.420614471,0
+GFI.US,D,19920214,000000,9.54497,9.54497,9.54497,9.54497,16006.577125071,0
+GFI.US,D,19920218,000000,9.2415,9.2415,9.2415,9.2415,9975.4754656637,0
+GFI.US,D,19920219,000000,9.2415,9.2415,9.2415,9.2415,29057.997739542,0
+GFI.US,D,19920220,000000,8.83613,8.83613,8.83613,8.83613,36323.01781511,0
+GFI.US,D,19920221,000000,8.93466,8.93466,8.93466,8.93466,41000.453701515,0
+GFI.US,D,19920224,000000,8.63388,8.63388,8.63388,8.63388,39401.045526644,0
+GFI.US,D,19920225,000000,8.73021,8.73021,8.73021,8.73021,57870.253077216,0
+GFI.US,D,19920226,000000,8.5268,8.5268,8.5268,8.5268,23024.813517406,0
+GFI.US,D,19920227,000000,8.73021,8.73021,8.73021,8.73021,64275.174746244,0
+GFI.US,D,19920228,000000,8.73021,8.73021,8.73021,8.73021,54668.312883383,0
+GFI.US,D,19920302,000000,8.83613,8.83613,8.83613,8.83613,34845.439559809,0
+GFI.US,D,19920303,000000,8.63388,8.63388,8.63388,8.63388,46909.725441352,0
+GFI.US,D,19920304,000000,8.63388,8.63388,8.63388,8.63388,14282.215186539,0
+GFI.US,D,19920305,000000,8.5268,8.5268,8.5268,8.5268,24009.865687607,0
+GFI.US,D,19920306,000000,8.5268,8.5268,8.5268,8.5268,9848.4391392743,0
+GFI.US,D,19920309,000000,8.5268,8.5268,8.5268,8.5268,17485.196661735,0
+GFI.US,D,19920310,000000,8.63388,8.63388,8.63388,8.63388,29057.997739542,0
+GFI.US,D,19920311,000000,8.73021,8.73021,8.73021,8.73021,17485.196661735,0
+GFI.US,D,19920312,000000,8.43096,8.43096,8.43096,8.43096,6156.0554230693,0
+GFI.US,D,19920313,000000,8.32456,8.32456,8.32456,8.32456,51712.115091418,0
+GFI.US,D,19920316,000000,8.22708,8.22708,8.22708,8.22708,33244.990103574,0
+GFI.US,D,19920317,000000,8.43096,8.43096,8.43096,8.43096,39646.787928512,0
+GFI.US,D,19920318,000000,8.73021,8.73021,8.73021,8.73021,41987.588434443,0
+GFI.US,D,19920319,000000,8.73021,8.73021,8.73021,8.73021,2095.0581040622,0
+GFI.US,D,19920320,000000,8.73021,8.73021,8.73021,8.73021,4556.6472481988,0
+GFI.US,D,19920323,000000,8.73021,8.73021,8.73021,8.73021,12066.368444271,0
+GFI.US,D,19920324,000000,8.83613,8.83613,8.83613,8.83613,12926.466850809,0
+GFI.US,D,19920325,000000,9.04001,9.04001,9.04001,9.04001,66613.892689448,0
+GFI.US,D,19920326,000000,8.83613,8.83613,8.83613,8.83613,36323.01781511,0
+GFI.US,D,19920327,000000,8.93466,8.93466,8.93466,8.93466,16131.530888733,0
+GFI.US,D,19920330,000000,9.04001,9.04001,9.04001,9.04001,42109.418354013,0
+GFI.US,D,19920331,000000,9.2415,9.2415,9.2415,9.2415,31395.67440138,0
+GFI.US,D,19920401,000000,9.04001,9.04001,9.04001,9.04001,3692.383716205,0
+GFI.US,D,19920402,000000,8.83613,8.83613,8.83613,8.83613,11203.146193641,0
+GFI.US,D,19920403,000000,8.83613,8.83613,8.83613,8.83613,8865.4695318018,0
+GFI.US,D,19920406,000000,8.83613,8.83613,8.83613,8.83613,4063.0798817349,0
+GFI.US,D,19920407,000000,8.63388,8.63388,8.63388,8.63388,39278.17432571,0
+GFI.US,D,19920408,000000,8.32456,8.32456,8.32456,8.32456,30164.879829313,0
+GFI.US,D,19920409,000000,8.5268,8.5268,8.5268,8.5268,25240.660259675,0
+GFI.US,D,19920410,000000,8.83613,8.83613,8.83613,8.83613,5049.1733332989,0
+GFI.US,D,19920413,000000,8.73021,8.73021,8.73021,8.73021,36567.718935614,0
+GFI.US,D,19920414,000000,8.73021,8.73021,8.73021,8.73021,30042.008628378,0
+GFI.US,D,19920415,000000,8.43096,8.43096,8.43096,8.43096,15640.046084997,0
+GFI.US,D,19920416,000000,8.43096,8.43096,8.43096,8.43096,1351.5832102747,0
+GFI.US,D,19920420,000000,8.43096,8.43096,8.43096,8.43096,5049.1733332989,0
+GFI.US,D,19920421,000000,8.63388,8.63388,8.63388,8.63388,7880.4173616016,0
+GFI.US,D,19920422,000000,8.5268,8.5268,8.5268,8.5268,18836.77987201,0
+GFI.US,D,19920423,000000,8.43096,8.43096,8.43096,8.43096,11572.801077807,0
+GFI.US,D,19920424,000000,8.32456,8.32456,8.32456,8.32456,12313.152127502,0
+GFI.US,D,19920427,000000,8.32456,8.32456,8.32456,8.32456,14406.127668837,0
+GFI.US,D,19920428,000000,8.43096,8.43096,8.43096,8.43096,14038.555347398,0
+GFI.US,D,19920429,000000,8.43096,8.43096,8.43096,8.43096,12313.152127502,0
+GFI.US,D,19920430,000000,8.63388,8.63388,8.63388,8.63388,14652.911352068,0
+GFI.US,D,19920501,000000,8.63388,8.63388,8.63388,8.63388,14774.741271639,0
+GFI.US,D,19920504,000000,8.93466,8.93466,8.93466,8.93466,44818.832462745,0
+GFI.US,D,19920505,000000,9.13778,9.13778,9.13778,9.13778,31027.060798578,0
+GFI.US,D,19920506,000000,9.34041,9.34041,9.34041,9.34041,89020.185076728,0
+GFI.US,D,19920507,000000,9.13778,9.13778,9.13778,9.13778,53436.477029951,0
+GFI.US,D,19920508,000000,9.13778,9.13778,9.13778,9.13778,14652.911352068,0
+GFI.US,D,19920511,000000,9.2415,9.2415,9.2415,9.2415,7880.4173616016,0
+GFI.US,D,19920512,000000,9.2415,9.2415,9.2415,9.2415,7508.6799147078,0
+GFI.US,D,19920513,000000,9.2415,9.2415,9.2415,9.2415,8249.0309644038,0
+GFI.US,D,19920514,000000,9.44605,9.44605,9.44605,9.44605,24626.304255005,0
+GFI.US,D,19920515,000000,9.44605,9.44605,9.44605,9.44605,69445.13671775,0
+GFI.US,D,19920518,000000,9.54497,9.54497,9.54497,9.54497,64025.267218921,0
+GFI.US,D,19920519,000000,9.54497,9.54497,9.54497,9.54497,65381.015554652,0
+GFI.US,D,19920520,000000,9.44605,9.44605,9.44605,9.44605,16498.061928808,0
+GFI.US,D,19920521,000000,9.44605,9.44605,9.44605,9.44605,27702.249403812,0
+GFI.US,D,19920522,000000,9.34041,9.34041,9.34041,9.34041,61315.853110189,0
+GFI.US,D,19920526,000000,9.2415,9.2415,9.2415,9.2415,43463.084127015,0
+GFI.US,D,19920527,000000,9.2415,9.2415,9.2415,9.2415,14652.911352068,0
+GFI.US,D,19920528,000000,9.2415,9.2415,9.2415,9.2415,15759.793441839,0
+GFI.US,D,19920529,000000,9.2415,9.2415,9.2415,9.2415,2711.4966714602,0
+GFI.US,D,19920601,000000,8.83613,8.83613,8.83613,8.83613,48265.473777082,0
+GFI.US,D,19920602,000000,8.93466,8.93466,8.93466,8.93466,60453.672140922,0
+GFI.US,D,19920603,000000,9.04001,9.04001,9.04001,9.04001,30781.31839671,0
+GFI.US,D,19920604,000000,8.83613,8.83613,8.83613,8.83613,18100.59394777,0
+GFI.US,D,19920605,000000,8.93466,8.93466,8.93466,8.93466,14774.741271639,0
+GFI.US,D,19920608,000000,8.83613,8.83613,8.83613,8.83613,5415.7043733734,0
+GFI.US,D,19920609,000000,8.83613,8.83613,8.83613,8.83613,38908.519441544,0
+GFI.US,D,19920610,000000,8.93466,8.93466,8.93466,8.93466,93698.662244498,0
+GFI.US,D,19920611,000000,9.04001,9.04001,9.04001,9.04001,19453.218439408,0
+GFI.US,D,19920612,000000,9.34041,9.34041,9.34041,9.34041,61933.332958951,0
+GFI.US,D,19920615,000000,9.34041,9.34041,9.34041,9.34041,3817.3374798667,0
+GFI.US,D,19920616,000000,9.44605,9.54497,9.44605,9.44605,55407.622651715,0
+GFI.US,D,19920617,000000,9.54497,9.74569,9.54497,9.54497,8865.4695318018,0
+GFI.US,D,19920618,000000,9.44605,9.64965,9.44605,9.54497,69321.224235453,0
+GFI.US,D,19920619,000000,9.85232,9.85232,9.54497,9.54497,18223.465148703,0
+GFI.US,D,19920622,000000,8.93466,8.93466,8.5268,8.93466,134329.46106184,0
+GFI.US,D,19920623,000000,8.73021,8.83613,8.43096,8.43096,17114.500496205,0
+GFI.US,D,19920624,000000,8.63388,8.73021,8.5268,8.73021,18711.826108348,0
+GFI.US,D,19920625,000000,8.83613,8.83613,8.63388,8.63388,13421.075498637,0
+GFI.US,D,19920626,000000,8.73021,8.93466,8.63388,8.63388,42725.85692141,0
+GFI.US,D,19920629,000000,8.73021,8.93466,8.63388,8.83613,63533.782415185,0
+GFI.US,D,19920630,000000,8.73021,8.83613,8.63388,8.73021,41987.588434443,0
+GFI.US,D,19920701,000000,8.63388,8.73021,8.5268,8.5268,34598.655876577,0
+GFI.US,D,19920702,000000,8.83613,8.93466,8.73021,8.83613,64025.267218921,0
+GFI.US,D,19920706,000000,8.73021,8.83613,8.63388,8.83613,16376.232009237,0
+GFI.US,D,19920707,000000,8.5268,8.63388,8.43096,8.43096,29672.353744212,0
+GFI.US,D,19920708,000000,8.22708,8.43096,8.22708,8.32456,55407.622651715,0
+GFI.US,D,19920709,000000,8.32456,8.32456,8.12163,8.32456,16131.530888733,0
+GFI.US,D,19920710,000000,8.5268,8.63388,8.43096,8.43096,42478.031956815,0
+GFI.US,D,19920713,000000,8.43096,8.43096,8.32456,8.32456,13666.817900505,0
+GFI.US,D,19920714,000000,8.43096,8.5268,8.43096,8.5268,11327.058675939,0
+GFI.US,D,19920715,000000,8.73021,9.04001,8.73021,9.04001,63285.957450589,0
+GFI.US,D,19920716,000000,9.2415,9.44605,9.2415,9.44605,72889.695469359,0
+GFI.US,D,19920717,000000,9.34041,9.64965,9.34041,9.44605,52575.337342049,0
+GFI.US,D,19920720,000000,9.34041,9.54497,9.34041,9.44605,43095.511805576,0
+GFI.US,D,19920721,000000,9.34041,9.34041,8.93466,9.13778,13300.286860431,0
+GFI.US,D,19920722,000000,8.93466,9.13778,8.93466,9.04001,31027.060798578,0
+GFI.US,D,19920723,000000,9.13778,9.13778,8.93466,9.04001,38908.519441544,0
+GFI.US,D,19920724,000000,8.83613,8.93466,8.73021,8.93466,5787.4418202671,0
+GFI.US,D,19920727,000000,8.63388,8.63388,8.63388,8.63388,4183.8685199412,0
+GFI.US,D,19920728,000000,8.93466,8.93466,8.73021,8.73021,8249.0309644038,0
+GFI.US,D,19920729,000000,8.73021,8.73021,8.5268,8.5268,38659.653195584,0
+GFI.US,D,19920730,000000,8.5268,8.73021,8.5268,8.5268,21545.152699379,0
+GFI.US,D,19920731,000000,8.43096,8.5268,8.43096,8.43096,17362.325460802,0
+GFI.US,D,19920803,000000,8.32456,8.32456,8.22708,8.32456,17362.325460802,0
+GFI.US,D,19920804,000000,8.32456,8.32456,8.22708,8.22708,10589.831470334,0
+GFI.US,D,19920805,000000,8.12163,8.32456,8.12163,8.12163,8865.4695318018,0
+GFI.US,D,19920806,000000,8.22708,8.22708,8.22708,8.22708,9848.4391392743,0
+GFI.US,D,19920807,000000,8.22708,8.63388,8.22708,8.32456,19947.827087236,0
+GFI.US,D,19920810,000000,8.43096,8.63388,8.43096,8.63388,4183.8685199412,0
+GFI.US,D,19920811,000000,8.22708,8.22708,8.12163,8.12163,11944.5385247,0
+GFI.US,D,19920812,000000,8.02444,8.12163,7.71559,7.82132,51591.326453212,0
+GFI.US,D,19920813,000000,7.82132,7.82132,7.61812,7.82132,17362.325460802,0
+GFI.US,D,19920814,000000,7.61812,7.82132,7.61812,7.61812,19824.955886302,0
+GFI.US,D,19920817,000000,7.91861,8.02444,7.82132,7.82132,25610.315143841,0
+GFI.US,D,19920818,000000,7.71559,7.82132,7.71559,7.71559,33857.263545517,0
+GFI.US,D,19920819,000000,8.02444,8.02444,7.82132,7.91861,12926.466850809,0
+GFI.US,D,19920820,000000,7.91861,8.02444,7.91861,7.91861,14652.911352068,0
+GFI.US,D,19920821,000000,8.02444,8.12163,7.91861,7.91861,28811.21405631,0
+GFI.US,D,19920824,000000,8.12163,8.32456,8.12163,8.12163,45063.533583249,0
+GFI.US,D,19920825,000000,8.02444,8.22708,8.02444,8.02444,25982.052590735,0
+GFI.US,D,19920826,000000,8.02444,8.12163,8.02444,8.12163,16131.530888733,0
+GFI.US,D,19920827,000000,8.12163,8.22708,8.12163,8.12163,15640.046084997,0
+GFI.US,D,19920828,000000,8.12163,8.32456,8.12163,8.12163,4556.6472481988,0
+GFI.US,D,19920831,000000,8.12163,8.12163,8.12163,8.12163,3817.3374798667,0
+GFI.US,D,19920901,000000,8.43096,8.43096,8.22708,8.22708,23024.813517406,0
+GFI.US,D,19920902,000000,8.32456,8.43096,8.22708,8.22708,12562.018373462,0
+GFI.US,D,19920903,000000,8.22708,8.22708,8.12163,8.22708,20437.229328244,0
+GFI.US,D,19920904,000000,8.12163,8.22708,8.12163,8.22708,14406.127668837,0
+GFI.US,D,19920908,000000,7.91861,8.12163,7.91861,8.12163,9233.0418532401,0
+GFI.US,D,19920909,000000,7.82132,7.82132,7.61812,7.61812,32134.984169713,0
+GFI.US,D,19920910,000000,7.61812,7.61812,7.41519,7.51247,26967.104760936,0
+GFI.US,D,19920911,000000,7.51247,7.51247,7.51247,7.51247,13666.817900505,0
+GFI.US,D,19920914,000000,7.82132,8.02444,7.82132,8.02444,17733.021626331,0
+GFI.US,D,19920915,000000,7.91861,7.91861,7.82132,7.82132,25610.315143841,0
+GFI.US,D,19920916,000000,7.91861,8.02444,7.91861,8.02444,14038.555347398,0
+GFI.US,D,19920917,000000,7.82132,7.91861,7.71559,7.71559,54299.699280581,0
+GFI.US,D,19920918,000000,7.82132,8.02444,7.71559,7.82132,16744.845612039,0
+GFI.US,D,19920921,000000,7.91861,7.91861,7.61812,7.61812,5049.1733332989,0
+GFI.US,D,19920922,000000,7.61812,7.61812,7.61812,7.61812,1106.8820897704,0
+GFI.US,D,19920923,000000,7.51247,7.71559,7.51247,7.71559,5787.4418202671,0
+GFI.US,D,19920924,000000,7.41519,7.51247,7.30935,7.41519,20437.229328244,0
+GFI.US,D,19920925,000000,7.30935,7.51247,7.30935,7.41519,18836.77987201,0
+GFI.US,D,19920928,000000,7.30935,7.41519,7.21198,7.21198,24995.959139171,0
+GFI.US,D,19920929,000000,7.21198,7.21198,7.21198,7.21198,3322.7288320389,0
+GFI.US,D,19920930,000000,7.30935,7.30935,7.21198,7.30935,15390.138557673,0
+GFI.US,D,19921001,000000,7.00905,7.00905,6.80585,6.80585,26351.707474901,0
+GFI.US,D,19921002,000000,6.70068,6.90351,6.60283,6.60283,35583.708046778,0
+GFI.US,D,19921005,000000,6.39981,6.49748,6.09115,6.29436,25733.186344776,0
+GFI.US,D,19921006,000000,6.39981,6.60283,6.29436,6.60283,57499.556911686,0
+GFI.US,D,19921007,000000,6.39981,6.60283,6.39981,6.39981,6156.0554230693,0
+GFI.US,D,19921008,000000,6.49748,6.60283,6.39981,6.39981,55407.622651715,0
+GFI.US,D,19921009,000000,6.49748,6.49748,6.39981,6.39981,87543.648102792,0
+GFI.US,D,19921012,000000,6.19708,6.39981,6.19708,6.19708,5541.699418399,0
+GFI.US,D,19921013,000000,6.29436,6.29436,6.09115,6.19708,13789.689101439,0
+GFI.US,D,19921014,000000,6.19708,6.29436,6.19708,6.19708,20807.925493775,0
+GFI.US,D,19921015,000000,6.19708,6.29436,6.09115,6.29436,53313.605829017,0
+GFI.US,D,19921016,000000,6.19708,6.39981,6.19708,6.19708,5541.699418399,0
+GFI.US,D,19921019,000000,6.19708,6.39981,6.19708,6.24557,48513.298741678,0
+GFI.US,D,19921020,000000,6.49748,6.60283,6.39981,6.49748,18100.59394777,0
+GFI.US,D,19921021,000000,6.49748,6.80585,6.49748,6.74928,37678.766150839,0
+GFI.US,D,19921022,000000,6.49748,6.60283,6.39981,6.49748,66978.341166795,0
+GFI.US,D,19921023,000000,6.39981,6.60283,6.39981,6.54617,17362.325460802,0
+GFI.US,D,19921026,000000,6.29436,6.54617,6.29436,6.39981,17114.500496205,0
+GFI.US,D,19921027,000000,6.19708,6.19708,6.09115,6.09115,8865.4695318018,0
+GFI.US,D,19921028,000000,6.19708,6.29436,6.09115,6.14003,9233.0418532401,0
+GFI.US,D,19921029,000000,6.14003,6.19708,6.09115,6.14003,18100.59394777,0
+GFI.US,D,19921030,000000,6.09115,6.09115,5.88851,6.09115,21545.152699379,0
+GFI.US,D,19921102,000000,5.79075,5.88851,5.79075,5.88851,17851.72770181,0
+GFI.US,D,19921103,000000,5.58782,5.734,5.58782,5.63661,43342.295488809,0
+GFI.US,D,19921104,000000,5.58782,5.58782,5.38462,5.38462,20928.714131981,0
+GFI.US,D,19921105,000000,5.27927,5.58782,5.27927,5.38462,19207.47603754,0
+GFI.US,D,19921106,000000,5.53088,5.53088,5.27927,5.43331,47897.901455644,0
+GFI.US,D,19921109,000000,5.38462,5.38462,5.07595,5.27927,41617.933550277,0
+GFI.US,D,19921110,000000,4.97848,5.18169,4.87294,4.97848,82495.516050857,0
+GFI.US,D,19921111,000000,5.23019,5.27927,5.07595,5.27927,47897.901455644,0
+GFI.US,D,19921112,000000,5.32757,5.32757,5.18169,5.32757,16006.577125071,0
+GFI.US,D,19921113,000000,5.32757,5.43331,5.18169,5.27927,16744.845612039,0
+GFI.US,D,19921116,000000,5.38462,5.38462,5.23019,5.38462,13421.075498637,0
+GFI.US,D,19921117,000000,5.27927,5.27927,5.18169,5.18169,15759.793441839,0
+GFI.US,D,19921118,000000,5.18169,5.27927,5.07595,5.27927,14406.127668837,0
+GFI.US,D,19921119,000000,5.18169,5.18169,4.97848,5.02766,29303.74014141,0
+GFI.US,D,19921120,000000,4.97848,5.07595,4.87294,4.87294,36936.332538415,0
+GFI.US,D,19921123,000000,4.77565,4.87294,4.66992,4.82424,46422.405763071,0
+GFI.US,D,19921124,000000,4.7188,4.92191,4.7188,4.77565,309174.13870965,0
+GFI.US,D,19921125,000000,4.97848,5.23019,4.97848,5.02766,55777.277535881,0
+GFI.US,D,19921127,000000,5.38462,5.79075,5.38462,5.79075,39278.17432571,0
+GFI.US,D,19921130,000000,5.58782,5.88851,5.58782,5.88851,12562.018373462,0
+GFI.US,D,19921201,000000,5.58782,5.79075,5.58782,5.79075,79047.833455156,0
+GFI.US,D,19921202,000000,5.58782,5.79075,5.58782,5.68511,89020.185076728,0
+GFI.US,D,19921203,000000,5.99386,6.09115,5.88851,6.09115,49866.96451468,0
+GFI.US,D,19921204,000000,5.88851,6.09115,5.88851,6.04265,117586.69801254,0
+GFI.US,D,19921207,000000,6.04265,6.04265,5.734,5.734,175084.17236149,0
+GFI.US,D,19921208,000000,5.68511,5.88851,5.58782,5.68511,8986.2581700081,0
+GFI.US,D,19921209,000000,5.58782,5.58782,5.38462,5.58782,15759.793441839,0
+GFI.US,D,19921210,000000,5.27927,5.48199,5.27927,5.48199,17114.500496205,0
+GFI.US,D,19921211,000000,5.38462,5.38462,5.38462,5.38462,15021.524954871,0
+GFI.US,D,19921214,000000,5.48199,5.48199,5.32757,5.32757,29303.74014141,0
+GFI.US,D,19921215,000000,5.38462,5.38462,5.23019,5.23019,24255.608089475,0
+GFI.US,D,19921216,000000,5.27927,5.43331,5.27927,5.38462,28442.600453508,0
+GFI.US,D,19921217,000000,5.48199,5.48199,5.32757,5.32757,35214.053162612,0
+GFI.US,D,19921218,000000,5.43331,5.43331,5.18169,5.32757,25610.315143841,0
+GFI.US,D,19921221,000000,5.23019,5.23019,5.07595,5.07595,14406.127668837,0
+GFI.US,D,19921222,000000,4.92191,5.18169,4.92191,5.07595,37184.157503012,0
+GFI.US,D,19921223,000000,5.12474,5.23019,5.02766,5.07595,174715.55875869,0
+GFI.US,D,19921224,000000,5.02766,5.18169,5.02766,5.02766,7262.9375128397,0
+GFI.US,D,19921228,000000,5.18169,5.18169,5.02766,5.12474,62672.642727283,0
+GFI.US,D,19921229,000000,5.07595,5.07595,4.97848,5.02766,69321.224235453,0
+GFI.US,D,19921230,000000,5.02766,5.18169,4.97848,5.12474,55160.838968484,0
+GFI.US,D,19921231,000000,5.02766,5.12474,5.02766,5.07595,24255.608089475,0
+GFI.US,D,19930104,000000,4.97848,5.02766,4.82424,4.82424,16744.845612039,0
+GFI.US,D,19930105,000000,4.92191,4.92191,4.77565,4.77565,31395.67440138,0
+GFI.US,D,19930106,000000,4.97848,4.97848,4.77565,4.97848,18711.826108348,0
+GFI.US,D,19930107,000000,4.87294,5.07595,4.87294,5.02766,81385.510116995,0
+GFI.US,D,19930108,000000,5.02766,5.02766,4.92191,4.97848,55036.926486185,0
+GFI.US,D,19930111,000000,5.07595,5.18169,4.97848,4.97848,57130.943308884,0
+GFI.US,D,19930112,000000,5.18169,5.23019,4.97848,5.12474,27947.99180568,0
+GFI.US,D,19930113,000000,5.02766,5.12474,5.02766,5.12474,28442.600453508,0
+GFI.US,D,19930114,000000,5.02766,5.18169,5.02766,5.18169,36936.332538415,0
+GFI.US,D,19930115,000000,5.02766,5.18169,5.02766,5.12474,24868.922812782,0
+GFI.US,D,19930118,000000,4.97848,5.12474,4.92191,4.92191,7142.1488746334,0
+GFI.US,D,19930119,000000,5.07595,5.12474,4.97848,5.12474,17733.021626331,0
+GFI.US,D,19930120,000000,5.12474,5.12474,4.92191,5.12474,32134.984169713,0
+GFI.US,D,19930121,000000,5.27927,5.32757,5.07595,5.32757,73875.788920923,0
+GFI.US,D,19930122,000000,5.27927,5.38462,5.23019,5.23019,9975.4754656637,0
+GFI.US,D,19930125,000000,5.27927,5.27927,5.18169,5.23019,32872.211375317,0
+GFI.US,D,19930126,000000,5.25468,5.48199,5.25468,5.38462,78306.441124096,0
+GFI.US,D,19930127,000000,5.45789,5.68511,5.45789,5.68511,127928.70451827,0
+GFI.US,D,19930128,000000,5.79075,5.99386,5.55547,5.93692,77940.951365386,0
+GFI.US,D,19930129,000000,5.79075,5.83953,5.68511,5.83953,30164.879829313,0
+GFI.US,D,19930201,000000,5.734,5.734,5.58782,5.734,15142.313593077,0
+GFI.US,D,19930202,000000,5.68511,5.68511,5.48199,5.48199,6899.5303168568,0
+GFI.US,D,19930203,000000,5.58782,5.58782,5.43331,5.50658,149106.28489621,0
+GFI.US,D,19930204,000000,5.53088,5.53088,5.38462,5.45789,75229.454693925,0
+GFI.US,D,19930205,000000,5.53088,5.53088,5.38462,5.53088,50605.233001649,0
+GFI.US,D,19930208,000000,5.48199,5.48199,5.38462,5.48199,104902.8497195,0
+GFI.US,D,19930209,000000,5.58782,5.93692,5.58782,5.93692,213500.16571794,0
+GFI.US,D,19930210,000000,6.39981,6.80585,6.29436,6.60283,257952.4671406,0
+GFI.US,D,19930211,000000,6.49748,6.70068,6.39981,6.49748,129283.41157264,0
+GFI.US,D,19930212,000000,6.19708,6.19708,5.99386,6.19708,54668.312883383,0
+GFI.US,D,19930216,000000,6.09115,6.60283,6.09115,6.60283,262260.24814285,0
+GFI.US,D,19930217,000000,6.44859,6.60283,6.29436,6.39981,226186.0965737,0
+GFI.US,D,19930218,000000,6.34305,6.34305,6.14003,6.19708,30412.704793908,0
+GFI.US,D,19930219,000000,6.44859,6.60283,6.39981,6.39981,51957.857493287,0
+GFI.US,D,19930222,000000,6.39981,6.49748,6.29436,6.29436,16868.758094337,0
+GFI.US,D,19930223,000000,6.39981,6.39981,6.29436,6.39981,23640.210803441,0
+GFI.US,D,19930224,000000,6.39981,6.44859,6.34305,6.44859,19083.563555242,0
+GFI.US,D,19930225,000000,6.39981,6.39981,6.24557,6.29436,24626.304255005,0
+GFI.US,D,19930226,000000,6.29436,6.29436,6.09115,6.29436,10955.321229044,0
+GFI.US,D,19930301,000000,6.24557,6.24557,6.04265,6.04265,5049.1733332989,0
+GFI.US,D,19930302,000000,5.93692,6.09115,5.93692,6.04265,38659.653195584,0
+GFI.US,D,19930303,000000,5.99386,5.99386,5.88851,5.99386,85450.672561458,0
+GFI.US,D,19930304,000000,5.93692,5.93692,5.79075,5.88851,48143.643857512,0
+GFI.US,D,19930305,000000,6.09115,6.24557,6.09115,6.24557,142703.44578991,0
+GFI.US,D,19930308,000000,5.99386,6.14003,5.99386,6.14003,104039.62746887,0
+GFI.US,D,19930309,000000,6.19708,6.19708,6.04265,6.19708,152801.79245651,0
+GFI.US,D,19930310,000000,6.14003,6.14003,5.99386,6.09115,77200.60031569,0
+GFI.US,D,19930311,000000,6.29436,6.29436,6.14003,6.24557,53313.605829017,0
+GFI.US,D,19930312,000000,6.14003,6.24557,6.09115,6.19708,92591.780154727,0
+GFI.US,D,19930315,000000,6.24557,6.34305,6.09115,6.29436,124725.72304307,0
+GFI.US,D,19930316,000000,6.19708,6.29436,6.14003,6.24557,26967.104760936,0
+GFI.US,D,19930317,000000,6.29436,6.34305,6.24557,6.29436,66735.722609018,0
+GFI.US,D,19930318,000000,6.36734,6.49748,6.34305,6.49748,53313.605829017,0
+GFI.US,D,19930319,000000,6.74928,6.90351,6.70068,6.74928,107979.83614967,0
+GFI.US,D,19930322,000000,6.90351,7.00905,6.85472,7.00905,279129.00623719,0
+GFI.US,D,19930323,000000,7.00905,7.00905,6.85472,6.90351,197249.92875373,0
+GFI.US,D,19930324,000000,6.90351,7.00905,6.80585,6.95201,73136.479152591,0
+GFI.US,D,19930325,000000,7.05774,7.10653,6.90351,7.05774,15640.046084997,0
+GFI.US,D,19930326,000000,6.80585,7.00905,6.80585,7.00905,5415.7043733734,0
+GFI.US,D,19930329,000000,6.80585,6.90351,6.74928,6.80585,39401.045526644,0
+GFI.US,D,19930330,000000,6.95201,7.15541,6.95201,7.15541,150216.29083007,0
+GFI.US,D,19930331,000000,7.21198,7.21198,7.10653,7.15541,152556.05005465,0
+GFI.US,D,19930401,000000,7.00905,7.15541,7.00905,7.15541,19578.172203069,0
+GFI.US,D,19930402,000000,7.30935,7.30935,7.10653,7.30935,332442.6120662,0
+GFI.US,D,19930405,000000,7.30935,7.46378,7.30935,7.46378,195892.09785526,0
+GFI.US,D,19930406,000000,7.46378,7.46378,7.30935,7.41519,122880.57246633,0
+GFI.US,D,19930407,000000,7.26076,7.26076,7.05774,7.21198,131990.74311865,0
+GFI.US,D,19930408,000000,7.26076,7.41519,7.15541,7.30935,44818.832462745,0
+GFI.US,D,19930412,000000,7.15541,7.15541,6.85472,6.85472,46909.725441352,0
+GFI.US,D,19930413,000000,6.90351,6.90351,6.74928,6.74928,15759.793441839,0
+GFI.US,D,19930414,000000,6.44859,6.70068,6.29436,6.54617,163513.45384641,0
+GFI.US,D,19930415,000000,6.60283,6.60283,6.39981,6.49748,203407.02545815,0
+GFI.US,D,19930416,000000,6.49748,6.60283,6.39981,6.39981,137780.26750164,0
+GFI.US,D,19930419,000000,6.54617,6.60283,6.44859,6.44859,25363.53146061,0
+GFI.US,D,19930420,000000,6.90351,7.00905,6.85472,7.00905,18471.2901133,0
+GFI.US,D,19930421,000000,6.90351,6.90351,6.60283,6.67581,53068.904708513,0
+GFI.US,D,19930422,000000,6.70068,6.70068,6.60283,6.65152,15640.046084997,0
+GFI.US,D,19930423,000000,7.00905,7.30935,6.85472,7.26076,233572.94656884,0
+GFI.US,D,19930426,000000,7.51247,7.82132,7.51247,7.61812,125097.46048997,0
+GFI.US,D,19930427,000000,7.46378,7.46378,7.21198,7.28535,210669.962971,0
+GFI.US,D,19930428,000000,7.26076,7.46378,7.10653,7.46378,363839.32774894,0
+GFI.US,D,19930429,000000,7.91861,7.9672,7.71559,7.71559,170406.73647509,0
+GFI.US,D,19930430,000000,7.41519,7.71559,7.41519,7.56136,58243.031805474,0
+GFI.US,D,19930503,000000,7.82132,8.02444,7.41519,7.41519,118324.9664995,0
+GFI.US,D,19930504,000000,7.61812,7.76448,7.46378,7.61812,394008.37270371,0
+GFI.US,D,19930505,000000,7.61812,7.82132,7.61812,7.61812,42478.031956815,0
+GFI.US,D,19930506,000000,7.82132,7.91861,7.82132,7.87001,186660.09728339,0
+GFI.US,D,19930507,000000,7.82132,7.9672,7.76448,7.76448,102193.43561077,0
+GFI.US,D,19930510,000000,7.87001,7.91861,7.71559,7.87001,148121.23272601,0
+GFI.US,D,19930511,000000,7.82132,7.82132,7.61812,7.82132,115249.0213507,0
+GFI.US,D,19930512,000000,7.71559,8.32456,7.56136,8.22708,271495.37255881,0
+GFI.US,D,19930513,000000,8.83613,9.13778,8.63388,9.04001,937242.77766049,0
+GFI.US,D,19930514,000000,8.93466,9.04001,8.73021,8.93466,117956.3528967,0
+GFI.US,D,19930517,000000,9.04001,9.13778,8.83613,8.93466,114259.80405504,0
+GFI.US,D,19930518,000000,8.83613,9.54497,8.73021,9.44605,460988.79643324,0
+GFI.US,D,19930519,000000,10.053,10.1509,9.44605,9.64965,581774.31079551,0
+GFI.US,D,19930520,000000,9.64965,9.94837,9.44605,9.74569,190846.04836606,0
+GFI.US,D,19930521,000000,9.94837,10.5591,9.94837,10.2575,139869.07791752,0
+GFI.US,D,19930524,000000,10.7617,10.9654,9.85232,10.3546,538680.88155266,0
+GFI.US,D,19930525,000000,10.3546,10.7617,10.2575,10.7617,134455.45610687,0
+GFI.US,D,19930526,000000,10.5591,10.7617,10.4612,10.5591,133347.53273574,0
+GFI.US,D,19930527,000000,10.4612,10.9654,10.4612,10.9654,169543.51422446,0
+GFI.US,D,19930528,000000,10.5591,11.07,10.5591,10.6647,302028.86599093,0
+GFI.US,D,19930601,000000,10.6647,10.6647,9.74569,9.85232,209315.25591663,0
+GFI.US,D,19930602,000000,9.54497,9.94837,9.54497,9.74569,161175.77718458,0
+GFI.US,D,19930603,000000,10.2575,10.2575,9.94837,10.053,65997.454122049,0
+GFI.US,D,19930604,000000,10.1509,10.1509,9.85232,9.85232,106627.21165803,0
+GFI.US,D,19930607,000000,9.64965,9.85232,9.64965,9.64965,77940.951365386,0
+GFI.US,D,19930608,000000,9.44605,9.64965,9.34041,9.34041,68702.703105327,0
+GFI.US,D,19930609,000000,8.83613,9.04001,8.73021,8.73021,92096.130225535,0
+GFI.US,D,19930610,000000,9.04001,9.2415,8.93466,8.93466,121034.38060824,0
+GFI.US,D,19930611,000000,9.13778,9.34041,8.63388,8.83613,65997.454122049,0
+GFI.US,D,19930614,000000,8.73021,8.73021,8.32456,8.73021,91236.031818997,0
+GFI.US,D,19930615,000000,8.73021,9.34041,8.73021,9.2415,236280.27811484,0
+GFI.US,D,19930616,000000,9.2415,9.54497,9.13778,9.54497,63285.957450589,0
+GFI.US,D,19930617,000000,9.34041,9.54497,9.34041,9.44605,16376.232009237,0
+GFI.US,D,19930618,000000,9.64965,10.053,9.64965,9.74569,130884.90231024,0
+GFI.US,D,19930621,000000,9.85232,9.85232,9.64965,9.64965,1970.1043404004,0
+GFI.US,D,19930622,000000,9.64965,9.64965,9.34041,9.54497,61564.719356149,0
+GFI.US,D,19930623,000000,9.34041,9.85232,9.2415,9.85232,66366.067724852,0
+GFI.US,D,19930624,000000,9.74569,9.94837,9.74569,9.85232,55777.277535881,0
+GFI.US,D,19930625,000000,10.2575,10.2575,10.053,10.053,63166.210093746,0
+GFI.US,D,19930628,000000,10.2575,10.3546,10.1509,10.1509,79785.06066076,0
+GFI.US,D,19930629,000000,10.053,10.2575,9.94837,10.053,136427.64301,0
+GFI.US,D,19930630,000000,10.1509,10.3546,10.053,10.2575,50972.805323086,0
+GFI.US,D,19930701,000000,10.1509,10.6647,10.1509,10.4612,177918.54023388,0
+GFI.US,D,19930702,000000,10.6647,10.7617,10.2575,10.4612,160434.38485352,0
+GFI.US,D,19930706,000000,10.9654,11.1671,10.9654,10.9654,274326.61658712,0
+GFI.US,D,19930707,000000,11.1671,11.1671,10.8654,11.07,80032.885625356,0
+GFI.US,D,19930708,000000,10.5591,10.6647,10.3546,10.3546,95795.802911288,0
+GFI.US,D,19930709,000000,10.2575,10.3546,10.1509,10.1509,51957.857493287,0
+GFI.US,D,19930712,000000,10.4612,10.4612,10.3546,10.3546,95054.410580227,0
+GFI.US,D,19930713,000000,10.1509,10.3546,10.1509,10.1509,68089.38838202,0
+GFI.US,D,19930714,000000,10.2575,10.3546,9.44605,9.54497,125588.9452937,0
+GFI.US,D,19930715,000000,9.64965,9.74569,9.54497,9.54497,105029.88604589,0
+GFI.US,D,19930716,000000,9.74569,9.85232,9.64965,9.64965,92714.651355661,0
+GFI.US,D,19930719,000000,9.94837,9.94837,9.74569,9.85232,85203.888878225,0
+GFI.US,D,19930720,000000,9.64965,9.85232,9.64965,9.64965,55777.277535881,0
+GFI.US,D,19930721,000000,9.94837,9.94837,9.34041,9.34041,140977.00128865,0
+GFI.US,D,19930722,000000,9.44605,9.64965,9.2415,9.44605,13051.420614471,0
+GFI.US,D,19930723,000000,9.85232,9.94837,9.74569,9.85232,55407.622651715,0
+GFI.US,D,19930726,000000,9.64965,10.053,9.64965,9.94837,53927.961833687,0
+GFI.US,D,19930727,000000,9.94837,10.1509,9.94837,10.053,17114.500496205,0
+GFI.US,D,19930728,000000,10.1509,10.6647,10.1509,10.3546,69445.13671775,0
+GFI.US,D,19930729,000000,10.4612,10.6647,10.1509,10.5591,166221.82667378,0
+GFI.US,D,19930730,000000,10.5591,10.9654,10.3546,10.9654,496570.42191729,0
+GFI.US,D,19930802,000000,10.5591,10.5591,10.1509,10.3546,128543.06052295,0
+GFI.US,D,19930803,000000,10.1509,10.3546,10.1509,10.1509,43711.950372975,0
+GFI.US,D,19930804,000000,10.1509,10.2575,9.74569,9.74569,103671.01386607,0
+GFI.US,D,19930805,000000,9.34041,9.44605,8.5268,8.5268,161049.78213955,0
+GFI.US,D,19930806,000000,8.5268,8.83613,8.43096,8.73021,105275.62844776,0
+GFI.US,D,19930809,000000,8.83613,9.34041,8.83613,9.34041,174715.55875869,0
+GFI.US,D,19930810,000000,9.34041,9.34041,9.04001,9.34041,202420.9320066,0
+GFI.US,D,19930811,000000,9.13778,9.13778,8.5268,8.5268,381323.48312932,0
+GFI.US,D,19930812,000000,8.5268,8.63388,7.82132,8.43096,188136.63425733,0
+GFI.US,D,19930813,000000,8.02444,8.43096,7.82132,8.43096,223109.11014352,0
+GFI.US,D,19930816,000000,8.63388,8.83613,8.43096,8.73021,178536.02008265,0
+GFI.US,D,19930817,000000,8.63388,8.83613,8.5268,8.5268,16006.577125071,0
+GFI.US,D,19930818,000000,8.73021,8.73021,8.5268,8.63388,78062.781284956,0
+GFI.US,D,19930819,000000,8.73021,8.83613,8.5268,8.73021,22532.287432307,0
+GFI.US,D,19930820,000000,8.73021,9.13778,8.63388,9.13778,123495.96975237,0
+GFI.US,D,19930823,000000,8.73021,8.83613,8.63388,8.73021,58853.222684688,0
+GFI.US,D,19930824,000000,8.73021,8.93466,8.63388,8.63388,65258.144353717,0
+GFI.US,D,19930825,000000,8.32456,8.63388,8.32456,8.43096,84464.579109893,0
+GFI.US,D,19930826,000000,8.22708,8.5268,7.91861,8.12163,63285.957450589,0
+GFI.US,D,19930827,000000,8.12163,8.12163,8.02444,8.02444,155629.91264072,0
+GFI.US,D,19930830,000000,8.02444,8.22708,8.02444,8.02444,27947.99180568,0
+GFI.US,D,19930831,000000,8.22708,8.5268,8.22708,8.5268,62545.606400893,0
+GFI.US,D,19930901,000000,8.32456,8.5268,8.12163,8.32456,61933.332958951,0
+GFI.US,D,19930902,000000,8.32456,8.32456,7.71559,8.02444,52947.074788943,0
+GFI.US,D,19930903,000000,7.91861,8.12163,7.82132,7.82132,14038.555347398,0
+GFI.US,D,19930907,000000,7.51247,7.71559,7.00905,7.21198,163883.10873058,0
+GFI.US,D,19930908,000000,7.10653,7.30935,7.00905,7.10653,94684.755696061,0
+GFI.US,D,19930909,000000,7.71559,7.82132,7.51247,7.82132,53682.219431819,0
+GFI.US,D,19930910,000000,7.61812,7.91861,7.41519,7.71559,126940.52850399,0
+GFI.US,D,19930913,000000,7.21198,7.41519,7.21198,7.30935,188386.54178465,0
+GFI.US,D,19930914,000000,7.71559,8.02444,7.51247,7.82132,51957.857493287,0
+GFI.US,D,19930915,000000,8.12163,8.43096,8.12163,8.22708,53436.477029951,0
+GFI.US,D,19930916,000000,8.73021,8.73021,8.43096,8.63388,179520.03097148,0
+GFI.US,D,19930917,000000,8.73021,8.73021,8.5268,8.73021,55407.622651715,0
+GFI.US,D,19930920,000000,8.5268,8.73021,8.5268,8.5268,11944.5385247,0
+GFI.US,D,19930921,000000,8.5268,9.2415,8.43096,9.2415,77694.167682154,0
+GFI.US,D,19930922,000000,8.43096,8.63388,8.22708,8.32456,43829.615167089,0
+GFI.US,D,19930923,000000,8.5268,8.63388,8.32456,8.5268,50236.619398846,0
+GFI.US,D,19930924,000000,8.5268,8.83613,8.32456,8.83613,29427.652623708,0
+GFI.US,D,19930927,000000,8.83613,8.93466,8.5268,8.5268,326283.43279904,0
+GFI.US,D,19930928,000000,8.63388,8.83613,8.63388,8.83613,7880.4173616016,0
+GFI.US,D,19930929,000000,8.63388,8.83613,8.43096,8.5268,58243.031805474,0
+GFI.US,D,19930930,000000,8.73021,8.83613,8.63388,8.63388,30781.31839671,0
+GFI.US,D,19931001,000000,8.63388,8.73021,8.43096,8.5268,84219.877989389,0
+GFI.US,D,19931004,000000,8.63388,8.63388,8.43096,8.5268,14652.911352068,0
+GFI.US,D,19931005,000000,8.32456,8.5268,8.32456,8.5268,21545.152699379,0
+GFI.US,D,19931006,000000,8.83613,8.83613,8.63388,8.83613,172747.53698102,0
+GFI.US,D,19931007,000000,9.04001,9.2415,9.04001,9.13778,29057.997739542,0
+GFI.US,D,19931008,000000,9.34041,9.54497,9.34041,9.44605,55652.323772219,0
+GFI.US,D,19931011,000000,9.74569,9.74569,9.54497,9.54497,176443.04454131,0
+GFI.US,D,19931012,000000,9.2415,9.85232,9.2415,9.85232,148860.54249434,0
+GFI.US,D,19931013,000000,9.74569,9.85232,9.64965,9.64965,64885.36562546,0
+GFI.US,D,19931014,000000,9.54497,9.85232,9.54497,9.64965,87543.648102792,0
+GFI.US,D,19931015,000000,9.44605,9.64965,9.44605,9.54497,28075.028132069,0
+GFI.US,D,19931018,000000,9.64965,9.85232,9.44605,9.74569,75602.233422183,0
+GFI.US,D,19931019,000000,9.74569,9.94837,9.54497,9.94837,73630.046519055,0
+GFI.US,D,19931020,000000,9.94837,10.053,9.85232,10.053,117586.69801254,0
+GFI.US,D,19931021,000000,9.85232,9.94837,9.54497,9.64965,106382.51053753,0
+GFI.US,D,19931022,000000,9.44605,9.64965,9.2415,9.64965,23024.813517406,0
+GFI.US,D,19931025,000000,9.54497,9.74569,9.54497,9.64965,96162.333951362,0
+GFI.US,D,19931026,000000,9.44605,9.64965,9.44605,9.44605,14774.741271639,0
+GFI.US,D,19931027,000000,9.64965,9.74569,9.54497,9.54497,184074.59565695,0
+GFI.US,D,19931028,000000,9.64965,9.74569,9.44605,9.54497,65752.753001545,0
+GFI.US,D,19931029,000000,9.34041,9.44605,8.83613,9.13778,122141.262698,0
+GFI.US,D,19931101,000000,8.73021,8.73021,8.5268,8.73021,41370.108585681,0
+GFI.US,D,19931102,000000,8.73021,8.83613,8.63388,8.83613,140859.33649454,0
+GFI.US,D,19931103,000000,8.93466,9.04001,8.73021,8.93466,334907.32505443,0
+GFI.US,D,19931104,000000,9.2415,9.2415,9.04001,9.2415,300919.90133843,0
+GFI.US,D,19931105,000000,9.54497,9.74569,9.2415,9.44605,330843.20389133,0
+GFI.US,D,19931108,000000,9.2415,9.34041,9.04001,9.04001,70056.368878329,0
+GFI.US,D,19931109,000000,9.34041,9.74569,9.34041,9.54497,86431.559606202,0
+GFI.US,D,19931110,000000,9.34041,9.85232,9.34041,9.74569,114509.71158236,0
+GFI.US,D,19931111,000000,10.1509,10.4612,10.1509,10.3546,117708.5279321,0
+GFI.US,D,19931112,000000,10.3546,10.3546,9.94837,9.94837,156249.47505221,0
+GFI.US,D,19931115,000000,9.94837,10.053,9.94837,9.94837,29303.74014141,0
+GFI.US,D,19931116,000000,9.94837,10.1509,9.94837,9.94837,31889.241767845,0
+GFI.US,D,19931117,000000,9.64965,9.94837,9.64965,9.94837,60579.667185949,0
+GFI.US,D,19931118,000000,9.94837,10.053,9.85232,9.85232,42725.85692141,0
+GFI.US,D,19931119,000000,9.94837,10.1509,9.74569,9.85232,44451.260141307,0
+GFI.US,D,19931122,000000,10.053,10.053,9.74569,9.85232,240098.65687607,0
+GFI.US,D,19931123,000000,9.85232,9.85232,9.44605,9.44605,64394.922103087,0
+GFI.US,D,19931124,000000,9.34041,9.54497,9.34041,9.34041,25363.53146061,0
+GFI.US,D,19931126,000000,9.34041,9.34041,9.2415,9.34041,29427.652623708,0
+GFI.US,D,19931129,000000,9.13778,9.13778,8.73021,8.83613,166592.52283931,0
+GFI.US,D,19931130,000000,8.83613,9.13778,8.83613,9.04001,42847.686840981,0
+GFI.US,D,19931201,000000,9.13778,9.74569,9.13778,9.74569,95668.766584898,0
+GFI.US,D,19931202,000000,9.54497,9.74569,9.54497,9.54497,13789.689101439,0
+GFI.US,D,19931203,000000,9.64965,9.64965,9.44605,9.44605,29427.652623708,0
+GFI.US,D,19931206,000000,9.44605,9.64965,9.44605,9.44605,45435.271030143,0
+GFI.US,D,19931207,000000,9.44605,9.64965,9.44605,9.54497,23024.813517406,0
+GFI.US,D,19931208,000000,9.94837,10.5591,9.85232,10.4612,333918.10775878,0
+GFI.US,D,19931209,000000,10.2575,10.4612,10.1509,10.2575,164126.76856972,0
+GFI.US,D,19931210,000000,10.1509,10.3546,10.1509,10.1509,53313.605829017,0
+GFI.US,D,19931213,000000,10.5591,10.7617,10.5591,10.5591,262752.77422795,0
+GFI.US,D,19931214,000000,10.5591,10.5591,10.3546,10.5591,29796.26622651,0
+GFI.US,D,19931215,000000,10.3546,10.4612,10.1509,10.2575,48143.643857512,0
+GFI.US,D,19931216,000000,10.2575,10.4612,10.2575,10.2575,31767.411848275,0
+GFI.US,D,19931217,000000,10.1509,10.2575,9.94837,9.94837,37554.853668541,0
+GFI.US,D,19931220,000000,10.3546,10.3546,10.1509,10.1509,30042.008628378,0
+GFI.US,D,19931221,000000,10.2575,10.2575,10.1509,10.1509,67349.037332324,0
+GFI.US,D,19931222,000000,10.1509,10.2575,9.94837,10.053,35954.404212307,0
+GFI.US,D,19931223,000000,10.053,10.2575,10.053,10.1509,173731.54786985,0
+GFI.US,D,19931227,000000,10.5591,10.6647,10.3546,10.4612,165480.43434272,0
+GFI.US,D,19931228,000000,10.3546,10.5591,10.3546,10.3546,26595.367314041,0
+GFI.US,D,19931229,000000,10.3546,10.6647,10.1509,10.5591,150092.37834777,0
+GFI.US,D,19931230,000000,10.6647,10.6647,10.4612,10.4612,118942.44634826,0
+GFI.US,D,19931231,000000,10.4612,10.5591,10.3546,10.4612,24995.959139171,0
+GFI.US,D,19940103,000000,10.3546,10.9654,10.3546,10.9654,255735.57911698,0
+GFI.US,D,19940104,000000,10.9654,11.07,10.7617,10.7617,165480.43434272,0
+GFI.US,D,19940105,000000,10.8654,11.07,10.5591,10.5591,264353.22368418,0
+GFI.US,D,19940106,000000,10.7617,10.8654,10.4612,10.8654,127803.75075461,0
+GFI.US,D,19940107,000000,11.07,11.2736,10.6647,10.7617,234310.17377444,0
+GFI.US,D,19940110,000000,10.6647,10.8654,10.4612,10.6647,382308.53529952,0
+GFI.US,D,19940111,000000,10.5591,10.6647,10.4612,10.6647,204636.77874887,0
+GFI.US,D,19940112,000000,10.6647,10.6647,10.1509,10.3546,203158.1592122,0
+GFI.US,D,19940113,000000,9.94837,10.1509,9.44605,9.44605,142581.61587034,0
+GFI.US,D,19940114,000000,9.94837,10.053,9.54497,9.85232,226062.1840914,0
+GFI.US,D,19940117,000000,10.053,10.1509,9.74569,9.85232,329978.94035934,0
+GFI.US,D,19940118,000000,9.94837,10.053,9.74569,9.85232,164126.76856972,0
+GFI.US,D,19940119,000000,9.64965,9.85232,9.54497,9.64965,90253.062211524,0
+GFI.US,D,19940120,000000,9.74569,9.85232,9.04001,9.13778,319759.80505453,0
+GFI.US,D,19940121,000000,8.93466,9.44605,8.93466,9.13778,120297.15340263,0
+GFI.US,D,19940124,000000,8.93466,9.2415,8.93466,9.04001,315324.98772591,0
+GFI.US,D,19940125,000000,9.44605,9.54497,9.34041,9.54497,72400.293228351,0
+GFI.US,D,19940126,000000,9.54497,9.85232,9.44605,9.85232,357808.22608954,0
+GFI.US,D,19940127,000000,10.1509,10.1509,9.54497,9.64965,111550.38994631,0
+GFI.US,D,19940128,000000,9.44605,9.64965,9.34041,9.44605,160434.38485352,0
+GFI.US,D,19940131,000000,9.85232,10.053,9.54497,10.053,106382.51053753,0
+GFI.US,D,19940201,000000,9.85232,10.1509,9.85232,9.94837,81385.510116995,0
+GFI.US,D,19940202,000000,10.1509,10.2575,10.053,10.1509,109459.4969677,0
+GFI.US,D,19940203,000000,9.94837,10.1509,9.94837,10.1509,81137.685152399,0
+GFI.US,D,19940204,000000,10.1509,10.2575,9.54497,9.64965,182600.14124575,0
+GFI.US,D,19940207,000000,9.44605,9.54497,9.04001,9.2415,249704.47745757,0
+GFI.US,D,19940208,000000,9.34041,9.34041,9.13778,9.34041,293779.83502652,0
+GFI.US,D,19940209,000000,9.04001,9.13778,8.93466,9.04001,385387.60429241,0
+GFI.US,D,19940210,000000,8.93466,8.93466,8.63388,8.83613,273713.30186381,0
+GFI.US,D,19940211,000000,8.63388,8.73021,8.5268,8.5268,119063.23498647,0
+GFI.US,D,19940214,000000,8.43096,8.73021,8.43096,8.73021,201558.75103733,0
+GFI.US,D,19940215,000000,8.93466,9.34041,8.93466,9.13778,92343.955190132,0
+GFI.US,D,19940216,000000,9.13778,9.74569,9.13778,9.64965,174470.85763818,0
+GFI.US,D,19940217,000000,9.64965,9.85232,9.2415,9.54497,209686.99336353,0
+GFI.US,D,19940218,000000,9.04001,9.13778,8.73021,8.73021,140610.47024858,0
+GFI.US,D,19940222,000000,8.63388,8.83613,8.5268,8.73021,129037.66917077,0
+GFI.US,D,19940223,000000,8.5268,8.73021,8.43096,8.5268,44818.832462745,0
+GFI.US,D,19940224,000000,8.5268,8.73021,8.5268,8.73021,62179.075360819,0
+GFI.US,D,19940225,000000,8.83613,9.04001,8.73021,8.93466,104657.10731764,0
+GFI.US,D,19940228,000000,9.44605,9.64965,9.34041,9.64965,45927.797115243,0
+GFI.US,D,19940301,000000,9.34041,9.54497,9.2415,9.2415,94806.585615632,0
+GFI.US,D,19940302,000000,9.13778,9.13778,8.73021,9.04001,56762.329706081,0
+GFI.US,D,19940303,000000,9.04001,9.2415,9.04001,9.04001,15142.313593077,0
+GFI.US,D,19940304,000000,8.93466,8.93466,8.83613,8.93466,61564.719356149,0
+GFI.US,D,19940307,000000,8.83613,8.93466,8.73021,8.73021,68089.38838202,0
+GFI.US,D,19940308,000000,8.83613,8.83613,8.5268,8.73021,140977.00128865,0
+GFI.US,D,19940309,000000,8.63388,8.83613,8.43096,8.73021,113277.87572893,0
+GFI.US,D,19940310,000000,8.93466,9.44605,8.93466,9.34041,518242.61094306,0
+GFI.US,D,19940311,000000,9.34041,9.34041,9.04001,9.13778,87790.431786024,0
+GFI.US,D,19940314,000000,9.2415,9.44605,9.2415,9.44605,110446.63170063,0
+GFI.US,D,19940315,000000,9.34041,9.44605,9.2415,9.2415,165974.00170919,0
+GFI.US,D,19940316,000000,9.34041,9.34041,8.93466,9.04001,148737.67129341,0
+GFI.US,D,19940317,000000,9.13778,9.34041,9.13778,9.34041,58732.434046482,0
+GFI.US,D,19940318,000000,9.74569,9.85232,9.64965,9.74569,215839.9249425,0
+GFI.US,D,19940321,000000,9.85232,9.94837,9.74569,9.85232,137411.65389883,0
+GFI.US,D,19940322,000000,10.1509,10.3546,9.94837,10.3546,176443.04454131,0
+GFI.US,D,19940323,000000,10.053,10.2575,10.053,10.1509,113277.87572893,0
+GFI.US,D,19940324,000000,10.5591,10.6647,10.3546,10.5591,346848.73973503,0
+GFI.US,D,19940325,000000,10.4612,10.6647,10.2575,10.2575,89514.793724556,0
+GFI.US,D,19940328,000000,9.74569,9.94837,9.2415,9.54497,106382.51053753,0
+GFI.US,D,19940329,000000,9.2415,9.54497,9.13778,9.13778,170282.82399279,0
+GFI.US,D,19940330,000000,8.93466,9.13778,8.83613,8.93466,133963.97130313,0
+GFI.US,D,19940331,000000,9.04001,9.2415,8.63388,8.73021,165605.38810639,0
+GFI.US,D,19940404,000000,8.63388,8.63388,7.91861,7.91861,86431.559606202,0
+GFI.US,D,19940405,000000,8.22708,8.5438,8.22708,8.43096,148365.93384652,0
+GFI.US,D,19940406,000000,8.43096,8.5268,8.43096,8.43096,108352.61487793,0
+GFI.US,D,19940407,000000,8.5268,8.568,8.43096,8.5268,237631.86132511,0
+GFI.US,D,19940408,000000,8.5268,8.5268,8.32456,8.43096,162897.01527902,0
+GFI.US,D,19940411,000000,8.02444,8.02444,7.61812,7.87001,335520.63977774,0
+GFI.US,D,19940412,000000,7.91861,8.22708,7.82132,8.12163,190231.69236139,0
+GFI.US,D,19940413,000000,8.22708,8.43096,8.22708,8.22708,41740.80475121,0
+GFI.US,D,19940414,000000,8.12163,8.45574,8.12163,8.36527,103180.5703437,0
+GFI.US,D,19940415,000000,8.22708,8.43096,8.22708,8.22708,23885.953205309,0
+GFI.US,D,19940418,000000,8.32456,8.63388,8.32456,8.5268,153540.06094347,0
+GFI.US,D,19940419,000000,9.13778,9.13778,8.63388,8.73021,111182.81762487,0
+GFI.US,D,19940420,000000,8.43096,8.73021,8.32456,8.32456,172994.32066425,0
+GFI.US,D,19940421,000000,8.43096,8.63388,8.43096,8.5268,80399.41666543,0
+GFI.US,D,19940422,000000,8.5268,8.73021,8.43096,8.48752,67472.949814622,0
+GFI.US,D,19940425,000000,8.43096,8.63388,8.43096,8.43096,24868.922812782,0
+GFI.US,D,19940426,000000,8.93466,9.13778,8.83613,9.04001,447441.72588957,0
+GFI.US,D,19940428,000000,9.04001,9.94837,9.04001,9.79471,276050.97852565,0
+GFI.US,D,19940429,000000,9.54497,9.64965,9.34041,9.34041,49250.525947283,0
+GFI.US,D,19940502,000000,9.44605,9.64965,9.34041,9.64965,144300.77140206,0
+GFI.US,D,19940503,000000,9.13778,9.2415,8.93466,9.13778,51343.501488617,0
+GFI.US,D,19940504,000000,8.63388,8.73021,8.5268,8.5268,125097.46048997,0
+GFI.US,D,19940505,000000,8.48752,8.73021,8.32456,8.32456,90866.376934831,0
+GFI.US,D,19940506,000000,8.93466,9.64965,8.83613,9.64965,186660.09728339,0
+GFI.US,D,19940509,000000,9.34041,9.44605,9.2415,9.2415,97517.041005728,0
+GFI.US,D,19940510,000000,9.04001,9.04001,9.04001,9.04001,11327.058675939,0
+GFI.US,D,19940511,000000,9.2415,9.54497,9.2415,9.54497,54790.142802954,0
+GFI.US,D,19940512,000000,9.2415,9.34041,9.13778,9.13778,20928.714131981,0
+GFI.US,D,19940513,000000,9.13778,9.18675,9.13778,9.13778,24377.438009045,0
+GFI.US,D,19940516,000000,9.04001,9.13778,8.73021,8.86927,100470.1149536,0
+GFI.US,D,19940517,000000,8.83613,8.83613,8.63388,8.63388,11944.5385247,0
+GFI.US,D,19940518,000000,8.43096,8.86014,8.32456,8.83613,88900.437719886,0
+GFI.US,D,19940519,000000,8.93466,9.34041,8.93466,9.13778,62672.642727283,0
+GFI.US,D,19940520,000000,9.13778,9.44605,9.13778,9.34041,190600.30596419,0
+GFI.US,D,19940523,000000,9.44605,9.74569,9.44605,9.74569,299323.61700765,0
+GFI.US,D,19940524,000000,9.54497,9.74569,9.2415,9.2415,216823.93583134,0
+GFI.US,D,19940525,000000,9.2415,9.2415,9.04001,9.04001,41740.80475121,0
+GFI.US,D,19940526,000000,8.93466,8.97414,8.73021,8.93466,339215.10605667,0
+GFI.US,D,19940527,000000,9.13778,9.54497,9.13778,9.54497,109707.3219323,0
+GFI.US,D,19940531,000000,9.54497,9.64965,9.54497,9.54497,8494.7733662719,0
+GFI.US,D,19940601,000000,9.54497,9.74569,9.34041,9.34041,69321.224235453,0
+GFI.US,D,19940602,000000,9.44605,9.64965,9.44605,9.54497,19578.172203069,0
+GFI.US,D,19940603,000000,9.74569,9.74569,9.54497,9.69767,30042.008628378,0
+GFI.US,D,19940606,000000,9.54497,9.54497,9.2415,9.54497,129531.23653724,0
+GFI.US,D,19940607,000000,9.74569,9.94837,9.74569,9.85232,111431.68387082,0
+GFI.US,D,19940608,000000,10.053,10.1509,10.053,10.053,27702.249403812,0
+GFI.US,D,19940609,000000,10.1509,10.1509,9.94837,10.1509,101334.37848559,0
+GFI.US,D,19940610,000000,10.1509,10.3546,10.1509,10.1509,66244.237805282,0
+GFI.US,D,19940613,000000,10.3546,10.6647,10.3546,10.5591,78921.838410131,0
+GFI.US,D,19940614,000000,10.7617,10.9654,10.6647,10.9654,203407.02545815,0
+GFI.US,D,19940615,000000,10.8654,11.1671,10.6647,11.1671,395360.99719535,0
+GFI.US,D,19940616,000000,11.3696,11.4753,11.07,11.2736,152433.17885371,0
+GFI.US,D,19940617,000000,11.3696,11.6789,11.1671,11.4109,196017.05161893,0
+GFI.US,D,19940620,000000,11.4753,11.4753,11.1671,11.4753,47897.901455644,0
+GFI.US,D,19940621,000000,11.4753,11.5723,11.3696,11.5723,121404.0354924,0
+GFI.US,D,19940622,000000,11.3696,11.4753,10.9654,11.1671,149354.10986081,0
+GFI.US,D,19940623,000000,11.07,11.2736,11.07,11.1671,56762.329706081,0
+GFI.US,D,19940624,000000,10.9654,11.1671,10.9654,11.1671,100962.6410387,0
+GFI.US,D,19940627,000000,10.8654,10.8654,10.2575,10.4612,62919.426410515,0
+GFI.US,D,19940628,000000,10.4612,10.6647,10.4612,10.6647,65010.319389122,0
+GFI.US,D,19940629,000000,10.5591,10.6647,10.4612,10.5591,110446.63170063,0
+GFI.US,D,19940630,000000,10.8654,11.1671,10.7617,11.07,140977.00128865,0
+GFI.US,D,19940701,000000,11.07,11.3696,11.07,11.3696,97392.087242066,0
+GFI.US,D,19940705,000000,11.3696,11.3696,10.9654,10.9654,125097.46048997,0
+GFI.US,D,19940706,000000,10.8654,10.9654,10.5591,10.8654,122880.57246633,0
+GFI.US,D,19940707,000000,10.8654,10.9654,10.7617,10.7617,239849.79063011,0
+GFI.US,D,19940708,000000,10.8654,10.8654,10.6647,10.8098,39278.17432571,0
+GFI.US,D,19940711,000000,10.8654,11.3696,10.8654,11.3696,144056.07028155,0
+GFI.US,D,19940712,000000,11.3696,11.3696,11.07,11.2736,123495.96975237,0
+GFI.US,D,19940713,000000,11.1671,11.2736,11.07,11.07,17733.021626331,0
+GFI.US,D,19940714,000000,11.3696,11.6789,11.3696,11.6789,90005.237246928,0
+GFI.US,D,19940715,000000,11.5723,11.9804,11.5723,11.8806,222370.84165656,0
+GFI.US,D,19940718,000000,11.9804,11.9804,11.6789,11.8806,84219.877989389,0
+GFI.US,D,19940719,000000,11.4753,11.6789,11.3696,11.5723,70056.368878329,0
+GFI.US,D,19940720,000000,11.5723,11.6789,11.5338,11.5723,26716.155952247,0
+GFI.US,D,19940721,000000,11.5723,11.6789,11.3696,11.4753,39646.787928512,0
+GFI.US,D,19940722,000000,11.2736,11.2736,11.07,11.1671,19947.827087236,0
+GFI.US,D,19940725,000000,11.07,11.2736,11.07,11.2736,27702.249403812,0
+GFI.US,D,19940726,000000,11.4753,11.6789,11.4753,11.6789,64394.922103087,0
+GFI.US,D,19940727,000000,11.7759,12.0851,11.7759,12.0851,82744.382296817,0
+GFI.US,D,19940728,000000,11.9804,12.1821,11.8806,11.9804,42847.686840981,0
+GFI.US,D,19940729,000000,11.5723,11.8806,11.5723,11.6789,65624.675393792,0
+GFI.US,D,19940801,000000,11.8806,11.8806,11.6789,11.7759,90005.237246928,0
+GFI.US,D,19940802,000000,11.7759,11.9804,11.7759,11.7759,289716.75514479,0
+GFI.US,D,19940803,000000,11.7759,11.8806,11.6789,11.7759,98871.748060094,0
+GFI.US,D,19940804,000000,11.3696,11.6789,11.3696,11.4753,66978.341166795,0
+GFI.US,D,19940805,000000,11.6789,11.6789,11.5723,11.6789,105275.62844776,0
+GFI.US,D,19940808,000000,11.4753,11.6789,11.4753,11.6789,90620.634532963,0
+GFI.US,D,19940809,000000,11.6789,11.9804,11.6789,11.7759,86188.941048425,0
+GFI.US,D,19940810,000000,11.9804,12.1821,11.9804,12.1821,39031.390642478,0
+GFI.US,D,19940811,000000,11.9804,12.0851,11.8806,11.9804,78062.781284956,0
+GFI.US,D,19940812,000000,12.0851,12.0851,11.7759,11.7759,100099.41878807,0
+GFI.US,D,19940815,000000,11.6789,11.7759,11.6789,11.6789,19083.563555242,0
+GFI.US,D,19940816,000000,11.6789,11.7759,11.5723,11.6789,111431.68387082,0
+GFI.US,D,19940817,000000,11.8806,12.0851,11.7759,12.0851,43711.950372975,0
+GFI.US,D,19940818,000000,12.2877,12.4914,12.1821,12.3866,161418.39574236,0
+GFI.US,D,19940819,000000,12.1821,12.3866,12.1821,12.2877,15640.046084997,0
+GFI.US,D,19940822,000000,12.3866,12.4914,12.2877,12.4914,48635.128661248,0
+GFI.US,D,19940823,000000,12.3866,12.4914,12.2877,12.3866,169668.46798811,0
+GFI.US,D,19940824,000000,12.4914,12.5903,12.3866,12.4914,66735.722609018,0
+GFI.US,D,19940825,000000,12.3866,12.4914,12.1821,12.1821,81137.685152399,0
+GFI.US,D,19940826,000000,12.0851,12.2877,11.8806,12.0851,42356.202037244,0
+GFI.US,D,19940829,000000,11.7759,12.1821,11.6789,12.0285,77569.213918492,0
+GFI.US,D,19940830,000000,12.1821,12.1821,11.9804,12.0851,214735.12541546,0
+GFI.US,D,19940831,000000,11.9804,12.1821,11.9804,11.9804,149844.55338318,0
+GFI.US,D,19940901,000000,11.9804,12.1821,11.9804,12.1821,181611.96523146,0
+GFI.US,D,19940902,000000,12.2877,12.4914,12.2877,12.2877,178779.67992178,0
+GFI.US,D,19940906,000000,12.6939,12.7929,12.5903,12.6939,124482.06320394,0
+GFI.US,D,19940907,000000,12.7929,12.9955,12.6939,12.6939,53313.605829017,0
+GFI.US,D,19940908,000000,12.6939,12.8966,12.5903,12.5903,53436.477029951,0
+GFI.US,D,19940909,000000,12.7929,12.7929,12.3866,12.5903,79047.833455156,0
+GFI.US,D,19940912,000000,12.3866,12.4914,12.1821,12.3866,102690.12682133,0
+GFI.US,D,19940913,000000,12.3866,12.5903,12.3866,12.4914,107122.86158722,0
+GFI.US,D,19940914,000000,12.5903,12.8966,12.5903,12.6939,79293.575857024,0
+GFI.US,D,19940915,000000,12.6939,12.7929,12.5903,12.5903,39278.17432571,0
+GFI.US,D,19940916,000000,12.7929,12.7929,12.5903,12.5903,30042.008628378,0
+GFI.US,D,19940919,000000,12.3866,12.5903,12.3866,12.4914,13666.817900505,0
+GFI.US,D,19940920,000000,12.8966,12.8966,12.7929,12.8966,72400.293228351,0
+GFI.US,D,19940921,000000,12.9955,13.1972,12.8966,13.0925,76338.419346423,0
+GFI.US,D,19940922,000000,12.8966,13.0925,12.6939,13.0925,64394.922103087,0
+GFI.US,D,19940923,000000,13.1972,13.2932,12.9955,13.2932,215226.6102192,0
+GFI.US,D,19940926,000000,12.7929,13.0925,12.6939,12.8313,78306.441124096,0
+GFI.US,D,19940927,000000,12.9955,13.0435,12.6939,12.9955,116228.86711407,0
+GFI.US,D,19940928,000000,13.1972,13.1972,12.7929,12.8966,78555.307370056,0
+GFI.US,D,19940929,000000,12.7929,12.9955,12.7929,12.9955,132361.43928417,0
+GFI.US,D,19940930,000000,12.8966,12.9955,12.7929,12.9955,36936.332538415,0
+GFI.US,D,19941003,000000,12.7929,12.9955,12.6939,12.9955,42725.85692141,0
+GFI.US,D,19941004,000000,12.839,12.9955,12.6939,12.7929,126820.78114714,0
+GFI.US,D,19941005,000000,12.719,12.7929,12.5903,12.5903,104657.10731764,0
+GFI.US,D,19941006,000000,12.5903,12.7929,12.4914,12.7929,30042.008628378,0
+GFI.US,D,19941007,000000,12.8966,12.8966,12.6939,12.7929,12562.018373462,0
+GFI.US,D,19941010,000000,12.6939,12.6939,12.6939,12.6939,3817.3374798667,0
+GFI.US,D,19941011,000000,12.5903,12.5903,12.4914,12.5903,36323.01781511,0
+GFI.US,D,19941012,000000,12.6939,12.8966,12.6939,12.8966,12066.368444271,0
+GFI.US,D,19941013,000000,12.6939,12.7929,12.3866,12.4587,41127.490027904,0
+GFI.US,D,19941014,000000,12.6939,12.6939,12.4914,12.5903,27085.810836413,0
+GFI.US,D,19941017,000000,12.5903,12.9955,12.5903,12.9466,129897.76757731,0
+GFI.US,D,19941018,000000,12.9955,13.1972,12.9955,12.9955,31520.628165042,0
+GFI.US,D,19941019,000000,13.1491,13.4987,12.9955,13.4008,232586.85311727,0
+GFI.US,D,19941020,000000,13.6035,13.807,13.6035,13.7014,470344.70948741,0
+GFI.US,D,19941021,000000,13.807,13.807,13.6035,13.7014,124725.72304307,0
+GFI.US,D,19941024,000000,13.6035,13.7014,13.4008,13.7014,58114.95419772,0
+GFI.US,D,19941025,000000,13.6035,13.807,13.6035,13.807,15759.793441839,0
+GFI.US,D,19941026,000000,13.6035,13.6035,13.4911,13.515,49004.783545414,0
+GFI.US,D,19941027,000000,13.7014,13.7014,13.4987,13.4987,25363.53146061,0
+GFI.US,D,19941028,000000,13.4008,13.4987,13.0925,13.4267,80399.41666543,0
+GFI.US,D,19941031,000000,12.8966,12.8966,12.6939,12.7439,49250.525947283,0
+GFI.US,D,19941101,000000,12.7929,13.0925,12.6939,12.9955,175208.08484379,0
+GFI.US,D,19941102,000000,12.9955,13.0349,12.8966,12.8966,39031.390642478,0
+GFI.US,D,19941103,000000,12.9955,13.1972,12.8966,13.0925,52330.636221544,0
+GFI.US,D,19941104,000000,13.0925,13.0925,12.8966,13.0925,3444.5587516091,0
+GFI.US,D,19941107,000000,12.8966,12.9955,12.7929,12.9955,31152.01456224,0
+GFI.US,D,19941108,000000,12.9955,12.9955,12.6939,12.8966,17851.72770181,0
+GFI.US,D,19941109,000000,12.6939,12.8966,12.4914,12.4914,51957.857493287,0
+GFI.US,D,19941110,000000,12.4914,12.6939,12.4914,12.5903,96405.993790502,0
+GFI.US,D,19941111,000000,12.5903,12.7929,12.5903,12.5903,154277.28814908,0
+GFI.US,D,19941114,000000,12.5903,12.6939,12.2877,12.4914,165480.43434272,0
+GFI.US,D,19941115,000000,12.4914,12.7929,12.4914,12.6939,141843.34738337,0
+GFI.US,D,19941116,000000,12.6939,12.7929,12.5903,12.6939,20437.229328244,0
+GFI.US,D,19941117,000000,12.7929,12.7929,12.6939,12.6939,48635.128661248,0
+GFI.US,D,19941118,000000,12.5903,12.5903,12.3866,12.4914,25982.052590735,0
+GFI.US,D,19941121,000000,12.3866,12.6939,12.3866,12.5903,113891.19045223,0
+GFI.US,D,19941122,000000,12.4914,12.6939,12.4914,12.4914,127188.35346858,0
+GFI.US,D,19941123,000000,12.1821,12.2877,12.1821,12.2301,167328.70876355,0
+GFI.US,D,19941125,000000,12.1821,12.3866,12.1821,12.1821,77200.60031569,0
+GFI.US,D,19941128,000000,12.1821,12.5903,11.8806,11.9372,60827.492150544,0
+GFI.US,D,19941129,000000,11.4753,11.8806,11.4753,11.7759,96529.9062728,0
+GFI.US,D,19941130,000000,11.7759,11.9804,11.5723,11.5723,49986.711871523,0
+GFI.US,D,19941201,000000,11.3696,11.5723,11.2736,11.3696,99487.145346129,0
+GFI.US,D,19941202,000000,11.3696,11.5723,11.07,11.1671,68458.001984822,0
+GFI.US,D,19941205,000000,11.3696,11.3696,11.07,11.1671,69072.357989493,0
+GFI.US,D,19941206,000000,11.07,11.2736,11.07,11.2736,77200.60031569,0
+GFI.US,D,19941207,000000,11.7759,11.7759,11.5723,11.7759,64025.267218921,0
+GFI.US,D,19941208,000000,11.7759,11.7759,11.4753,11.4753,36567.718935614,0
+GFI.US,D,19941209,000000,11.2736,11.3696,11.1671,11.3696,27947.99180568,0
+GFI.US,D,19941212,000000,11.07,11.3696,11.07,11.3696,51343.501488617,0
+GFI.US,D,19941213,000000,11.3696,11.5723,11.3696,11.3696,179148.29352459,0
+GFI.US,D,19941214,000000,11.5262,11.6789,11.4753,11.5723,36199.105332812,0
+GFI.US,D,19941215,000000,11.3696,11.3696,11.2736,11.2736,77569.213918492,0
+GFI.US,D,19941216,000000,11.2736,11.3696,11.2736,11.3696,55652.323772219,0
+GFI.US,D,19941219,000000,11.3696,11.4753,11.2736,11.2736,97146.344840198,0
+GFI.US,D,19941220,000000,11.5723,11.9804,11.5723,11.9296,129897.76757731,0
+GFI.US,D,19941221,000000,12.0851,12.1821,11.9804,12.0851,209562.03959986,0
+GFI.US,D,19941222,000000,11.8806,11.9804,11.7759,11.8806,95795.802911288,0
+GFI.US,D,19941223,000000,11.6789,11.7038,11.5723,11.5723,142210.91970481,0
+GFI.US,D,19941227,000000,11.7759,11.9804,11.7759,11.7759,163753.98984146,0
+GFI.US,D,19941228,000000,11.8806,12.1821,11.8806,12.1821,173361.89298569,0
+GFI.US,D,19941229,000000,12.1821,12.4914,12.1821,12.3866,74124.655166883,0
+GFI.US,D,19941230,000000,12.2877,12.4914,12.2877,12.2877,25610.315143841,0
+GFI.US,D,19950103,000000,12.0851,12.1178,11.7759,11.9804,132361.43928417,0
+GFI.US,D,19950104,000000,11.4753,11.5723,11.3696,11.3696,58732.434046482,0
+GFI.US,D,19950105,000000,11.4753,11.6789,11.3696,11.6789,43095.511805576,0
+GFI.US,D,19950106,000000,11.3696,11.4753,11.07,11.07,99240.361662896,0
+GFI.US,D,19950109,000000,10.8654,11.2736,10.8654,11.1671,123495.96975237,0
+GFI.US,D,19950110,000000,10.9654,11.1671,10.7617,10.9654,91606.727984527,0
+GFI.US,D,19950111,000000,11.07,11.5723,10.8654,11.4206,361257.99124797,0
+GFI.US,D,19950112,000000,11.5723,11.7759,11.2736,11.3696,409150.68629679,0
+GFI.US,D,19950113,000000,11.1671,11.3216,11.07,11.2736,25982.052590735,0
+GFI.US,D,19950116,000000,10.8654,10.8654,10.6647,10.8654,27702.249403812,0
+GFI.US,D,19950117,000000,10.7617,10.9174,10.6647,10.9174,336506.7332293,0
+GFI.US,D,19950118,000000,11.1671,11.2736,10.8654,10.8654,185060.68910852,0
+GFI.US,D,19950119,000000,10.6647,10.8654,10.6647,10.6647,116972.34200787,0
+GFI.US,D,19950120,000000,10.7617,11.07,10.7617,11.07,272602.25464859,0
+GFI.US,D,19950123,000000,10.7617,10.8654,10.5591,10.6647,80032.885625356,0
+GFI.US,D,19950124,000000,10.4612,10.4612,10.4612,10.4612,38046.338472278,0
+GFI.US,D,19950125,000000,10.4612,10.4612,9.94837,10.1039,139625.41807838,0
+GFI.US,D,19950126,000000,9.74569,10.1039,9.74569,9.94837,221628.40804413,0
+GFI.US,D,19950127,000000,10.053,10.1509,9.44605,9.49311,260659.79868661,0
+GFI.US,D,19950130,000000,9.13778,9.44605,9.13778,9.13778,226186.0965737,0
+GFI.US,D,19950131,000000,9.34041,9.44605,9.13778,9.44605,55036.926486185,0
+GFI.US,D,19950201,000000,9.94837,10.1509,9.70535,10.053,95176.240499798,0
+GFI.US,D,19950202,000000,10.3546,10.5591,10.3546,10.5591,35954.404212307,0
+GFI.US,D,19950203,000000,10.3546,10.6647,10.3546,10.6647,38046.338472278,0
+GFI.US,D,19950206,000000,10.3546,10.3546,10.1509,10.2575,59593.573734384,0
+GFI.US,D,19950207,000000,9.94837,10.2575,9.94837,9.94837,269525.26821842,0
+GFI.US,D,19950208,000000,10.2575,10.8654,10.1509,10.8654,216087.7499071,0
+GFI.US,D,19950209,000000,11.07,11.07,10.8654,10.9654,53068.904708513,0
+GFI.US,D,19950210,000000,10.7617,11.07,10.7617,10.8654,79047.833455156,0
+GFI.US,D,19950213,000000,10.7617,10.9174,10.4612,10.6081,162775.18535944,0
+GFI.US,D,19950214,000000,10.7617,10.9654,10.7617,10.7617,28692.507980831,0
+GFI.US,D,19950215,000000,10.9174,10.9654,10.8654,10.9481,91606.727984527,0
+GFI.US,D,19950216,000000,10.6647,10.8654,10.6647,10.7118,175702.69349161,0
+GFI.US,D,19950217,000000,10.7617,10.9654,10.5591,10.7617,76216.589426854,0
+GFI.US,D,19950221,000000,10.8654,10.8654,10.7617,10.7617,35214.053162612,0
+GFI.US,D,19950222,000000,10.6647,10.9654,10.6647,10.7617,86801.214490368,0
+GFI.US,D,19950223,000000,10.8654,11.0047,10.7617,11.0047,21545.152699379,0
+GFI.US,D,19950224,000000,10.8654,10.8654,10.6647,10.8098,31395.67440138,0
+GFI.US,D,19950227,000000,10.5591,10.5591,10.4612,10.5591,59102.088930648,0
+GFI.US,D,19950228,000000,10.5591,10.6647,10.5591,10.6647,83850.223105223,0
+GFI.US,D,19950301,000000,10.6647,10.7617,10.2575,10.3546,60579.667185949,0
+GFI.US,D,19950302,000000,10.2575,10.5591,10.2575,10.3546,148737.67129341,0
+GFI.US,D,19950303,000000,10.3546,10.4612,10.2575,10.4612,9604.7793001338,0
+GFI.US,D,19950306,000000,10.3546,10.6647,10.3546,10.6647,63533.782415185,0
+GFI.US,D,19950307,000000,10.7617,11.7759,10.7617,11.7759,136177.73548268,0
+GFI.US,D,19950308,000000,11.3696,11.3696,10.8654,10.8654,100470.1149536,0
+GFI.US,D,19950309,000000,11.07,11.3696,11.07,11.2736,89638.706206854,0
+GFI.US,D,19950310,000000,11.3696,11.5723,11.2736,11.3696,212025.71130672,0
+GFI.US,D,19950313,000000,11.5723,11.8806,11.5723,11.6789,75476.238377158,0
+GFI.US,D,19950314,000000,11.2736,11.3696,11.07,11.2736,71780.730816861,0
+GFI.US,D,19950315,000000,11.3696,11.7759,11.3696,11.6789,76338.419346423,0
+GFI.US,D,19950316,000000,11.2736,11.3696,11.1671,11.1671,67472.949814622,0
+GFI.US,D,19950317,000000,11.07,11.2736,11.07,11.1671,138518.5359886,0
+GFI.US,D,19950320,000000,11.07,11.07,10.8654,10.9654,176195.21957672,0
+GFI.US,D,19950321,000000,11.07,11.07,10.7617,10.8654,198357.85212486,0
+GFI.US,D,19950322,000000,10.5591,10.6647,10.4612,10.5754,103671.01386607,0
+GFI.US,D,19950323,000000,10.6964,10.7617,10.5591,10.5591,141351.86257963,0
+GFI.US,D,19950324,000000,10.5591,10.5591,10.1509,10.1509,74490.144925593,0
+GFI.US,D,19950327,000000,10.2575,10.3546,10.2575,10.2575,61564.719356149,0
+GFI.US,D,19950328,000000,10.2575,10.4612,10.2575,10.3161,296489.24913526,0
+GFI.US,D,19950329,000000,10.6647,10.7617,10.4612,10.4612,50852.01668488,0
+GFI.US,D,19950330,000000,10.5591,11.1671,10.5591,11.07,170900.30384155,0
+GFI.US,D,19950331,000000,11.3696,11.4753,11.1671,11.3696,262384.16062514,0
+GFI.US,D,19950403,000000,11.6789,11.8806,11.6789,11.7759,58732.434046482,0
+GFI.US,D,19950404,000000,11.7759,11.7759,11.6789,11.6789,37307.028703946,0
+GFI.US,D,19950405,000000,11.7759,12.0851,11.6789,11.8806,135687.29196031,0
+GFI.US,D,19950406,000000,11.9804,11.9804,11.6789,11.7759,30781.31839671,0
+GFI.US,D,19950407,000000,11.7759,11.7759,11.5723,11.6213,37554.853668541,0
+GFI.US,D,19950410,000000,10.9654,11.07,10.8654,10.8654,18711.826108348,0
+GFI.US,D,19950411,000000,10.7617,10.9654,10.7617,10.9654,25982.052590735,0
+GFI.US,D,19950412,000000,11.0047,11.07,10.8654,10.8654,58483.567800522,0
+GFI.US,D,19950413,000000,11.07,11.1671,10.9654,11.1671,60579.667185949,0
+GFI.US,D,19950417,000000,11.2736,11.6789,11.2736,11.5723,126940.52850399,0
+GFI.US,D,19950418,000000,11.7759,11.9804,11.5723,11.9065,67349.037332324,0
+GFI.US,D,19950419,000000,12.0851,12.1821,11.7759,11.7759,188505.24786013,0
+GFI.US,D,19950420,000000,11.7759,11.8806,11.5723,11.5723,34476.825957007,0
+GFI.US,D,19950421,000000,11.6789,11.7759,11.5723,11.5723,37554.853668541,0
+GFI.US,D,19950424,000000,11.7759,11.8806,11.7759,11.8248,28319.729252573,0
+GFI.US,D,19950425,000000,11.7759,11.8806,11.7759,11.8806,15142.313593077,0
+GFI.US,D,19950426,000000,11.8806,11.8806,11.3696,11.3696,116354.8621591,0
+GFI.US,D,19950427,000000,11.5723,11.6789,11.4753,11.6789,41127.490027904,0
+GFI.US,D,19950428,000000,11.7759,11.7759,11.4753,11.6789,20437.229328244,0
+GFI.US,D,19950501,000000,11.5723,11.6789,11.5723,11.6789,90374.892131094,0
+GFI.US,D,19950502,000000,11.7759,11.9804,11.7759,11.9804,90374.892131094,0
+GFI.US,D,19950503,000000,11.8806,12.0851,11.8806,11.9804,60827.492150544,0
+GFI.US,D,19950504,000000,11.8806,11.9804,11.7759,11.8806,88527.658991629,0
+GFI.US,D,19950505,000000,11.7759,11.8806,11.4753,11.4753,101580.12088746,0
+GFI.US,D,19950508,000000,11.4753,11.5723,11.2736,11.2736,92714.651355661,0
+GFI.US,D,19950509,000000,11.1671,11.2736,10.7617,10.8654,127559.04963411,0
+GFI.US,D,19950510,000000,10.7617,10.8654,10.6647,10.7617,138766.3609532,0
+GFI.US,D,19950511,000000,10.6647,10.8654,10.6647,10.6647,138886.10831005,0
+GFI.US,D,19950512,000000,10.8098,10.8098,10.5591,10.7617,68702.703105327,0
+GFI.US,D,19950515,000000,10.7617,10.7617,10.5591,10.6312,132731.09416834,0
+GFI.US,D,19950516,000000,10.5591,10.6647,10.5591,10.5591,127928.70451827,0
+GFI.US,D,19950517,000000,10.2575,10.4612,10.2575,10.3546,120665.76700543,0
+GFI.US,D,19950518,000000,10.053,10.2575,10.053,10.2575,124235.2795207,0
+GFI.US,D,19950519,000000,10.4612,10.4612,10.2575,10.2575,156985.66097645,0
+GFI.US,D,19950522,000000,10.2575,10.4612,10.1509,10.2575,54423.611762879,0
+GFI.US,D,19950523,000000,10.4612,10.5591,10.3546,10.4612,55407.622651715,0
+GFI.US,D,19950524,000000,10.5178,10.7617,10.4612,10.6081,129653.06645681,0
+GFI.US,D,19950525,000000,10.6647,10.8654,10.6004,10.6647,140120.0267262,0
+GFI.US,D,19950526,000000,11.07,11.3696,11.07,11.1671,62179.075360819,0
+GFI.US,D,19950530,000000,11.3696,11.3696,11.07,11.2736,85450.672561458,0
+GFI.US,D,19950531,000000,11.07,11.2736,11.07,11.1671,31395.67440138,0
+GFI.US,D,19950601,000000,11.3216,11.4753,11.1671,11.3696,25240.660259675,0
+GFI.US,D,19950602,000000,11.3696,11.5723,11.3696,11.3696,13421.075498637,0
+GFI.US,D,19950605,000000,11.3696,11.3696,11.2736,11.3696,16868.758094337,0
+GFI.US,D,19950606,000000,11.2736,11.4206,11.1671,11.2736,49866.96451468,0
+GFI.US,D,19950607,000000,11.3696,11.5723,11.3696,11.3696,22285.503749074,0
+GFI.US,D,19950608,000000,11.3696,11.4753,11.2736,11.3696,55160.838968484,0
+GFI.US,D,19950609,000000,11.1671,11.4753,11.1671,11.4753,15390.138557673,0
+GFI.US,D,19950612,000000,11.4753,11.8806,11.3696,11.5723,74490.144925593,0
+GFI.US,D,19950613,000000,11.5723,11.5723,11.4753,11.4753,69445.13671775,0
+GFI.US,D,19950614,000000,11.4753,11.7759,11.4753,11.6789,96529.9062728,0
+GFI.US,D,19950615,000000,11.7759,12.3866,11.7759,12.2877,328995.97075186,0
+GFI.US,D,19950616,000000,12.2877,12.4914,12.1821,12.1821,131007.77351117,0
+GFI.US,D,19950619,000000,12.1821,12.4914,12.1821,12.3866,214116.60428533,0
+GFI.US,D,19950620,000000,12.3866,12.5903,12.3866,12.3866,221257.71187861,0
+GFI.US,D,19950621,000000,12.2877,12.2877,11.9804,11.9804,63658.736178847,0
+GFI.US,D,19950622,000000,12.2877,12.2877,12.0851,12.0851,162405.53047528,0
+GFI.US,D,19950623,000000,12.0851,12.3866,12.0851,12.2877,96529.9062728,0
+GFI.US,D,19950626,000000,12.1821,12.2877,12.1821,12.1821,69321.224235453,0
+GFI.US,D,19950627,000000,12.1821,12.3866,12.1821,12.3866,4063.0798817349,0
+GFI.US,D,19950628,000000,11.8806,11.8806,11.5723,11.6213,24626.304255005,0
+GFI.US,D,19950629,000000,11.5723,11.7759,11.5723,11.5723,20562.183091906,0
+GFI.US,D,19950630,000000,11.7759,11.7759,11.239,11.239,74247.526367817,0
+GFI.US,D,19950703,000000,11.1671,11.2736,11.1516,11.1516,31027.060798578,0
+GFI.US,D,19950705,000000,11.2736,11.4753,11.1671,11.3696,28811.21405631,0
+GFI.US,D,19950706,000000,11.4753,11.6789,11.3696,11.6789,103548.14266513,0
+GFI.US,D,19950707,000000,11.8806,12.0851,11.7759,11.9804,138766.3609532,0
+GFI.US,D,19950710,000000,11.7759,12.0851,11.6789,11.9804,51218.547724955,0
+GFI.US,D,19950711,000000,11.6789,11.8806,11.6213,11.8806,270142.74806717,0
+GFI.US,D,19950712,000000,11.8806,12.2877,11.8806,12.0851,321853.82187723,0
+GFI.US,D,19950713,000000,12.0851,12.1821,11.8806,11.9804,41127.490027904,0
+GFI.US,D,19950714,000000,11.8806,11.9804,11.8806,11.8806,12562.018373462,0
+GFI.US,D,19950717,000000,11.8806,12.0851,11.8806,12.0851,16868.758094337,0
+GFI.US,D,19950718,000000,12.0851,12.0851,11.9804,11.9804,36936.332538415,0
+GFI.US,D,19950719,000000,12.0851,12.1821,11.6789,11.6789,65997.454122049,0
+GFI.US,D,19950720,000000,11.6789,11.7759,11.5723,11.5723,30164.879829313,0
+GFI.US,D,19950721,000000,11.4753,11.6789,11.4753,11.5723,72520.040585193,0
+GFI.US,D,19950724,000000,11.7759,11.7759,11.6789,11.7375,215839.9249425,0
+GFI.US,D,19950725,000000,11.5723,11.5723,11.4753,11.5723,124482.06320394,0
+GFI.US,D,19950726,000000,11.4753,11.5723,11.4753,11.5723,185305.39022902,0
+GFI.US,D,19950727,000000,11.483,11.5262,11.4599,11.4753,114509.71158236,0
+GFI.US,D,19950728,000000,11.2736,11.4753,11.2736,11.3696,102193.43561077,0
+GFI.US,D,19950731,000000,11.5723,11.6789,11.4753,11.6213,187520.19568993,0
+GFI.US,D,19950801,000000,11.4753,11.7297,11.4753,11.6789,185428.26142996,0
+GFI.US,D,19950802,000000,11.8902,11.9804,11.7759,11.7759,52330.636221544,0
+GFI.US,D,19950803,000000,11.8806,12.1821,11.8806,12.1821,264476.09488512,0
+GFI.US,D,19950804,000000,12.1821,12.1821,12.0851,12.0851,19578.172203069,0
+GFI.US,D,19950807,000000,12.0851,12.2877,12.0851,12.1821,43095.511805576,0
+GFI.US,D,19950808,000000,12.2877,12.4914,12.2877,12.3377,29427.652623708,0
+GFI.US,D,19950809,000000,12.3866,12.4914,12.2877,12.2877,80771.154112325,0
+GFI.US,D,19950810,000000,12.1821,12.2877,12.1821,12.1821,21176.539096576,0
+GFI.US,D,19950811,000000,12.0851,12.1821,11.9804,12.1821,110446.63170063,0
+GFI.US,D,19950814,000000,11.9804,12.2561,11.9804,12.1821,89638.706206854,0
+GFI.US,D,19950815,000000,12.2877,12.3463,12.1821,12.1821,142210.91970481,0
+GFI.US,D,19950816,000000,12.0285,12.1821,11.9804,12.1341,125221.37297227,0
+GFI.US,D,19950817,000000,12.2877,12.2877,12.1821,12.2301,165480.43434272,0
+GFI.US,D,19950818,000000,12.3866,12.4914,12.2877,12.3866,53682.219431819,0
+GFI.US,D,19950821,000000,12.3866,12.4914,12.3866,12.4914,41617.933550277,0
+GFI.US,D,19950822,000000,12.1821,12.3866,12.1821,12.2877,253149.03620918,0
+GFI.US,D,19950823,000000,12.1821,12.3866,12.1821,12.2877,115617.6349535,0
+GFI.US,D,19950824,000000,12.2877,12.3866,12.2877,12.2877,83482.650783785,0
+GFI.US,D,19950825,000000,12.2877,12.2877,12.1821,12.2877,14652.911352068,0
+GFI.US,D,19950828,000000,12.0851,12.2877,12.0851,12.2877,17851.72770181,0
+GFI.US,D,19950829,000000,11.9804,12.1821,11.8806,11.8806,11698.796122832,0
+GFI.US,D,19950830,000000,11.8806,11.9804,11.7759,11.9804,51343.501488617,0
+GFI.US,D,19950831,000000,11.9804,12.1821,11.8806,11.9804,99607.933984335,0
+GFI.US,D,19950901,000000,12.1821,12.1821,11.7759,11.9804,63166.210093746,0
+GFI.US,D,19950905,000000,11.5723,11.5723,11.3696,11.5723,72768.906831153,0
+GFI.US,D,19950906,000000,11.4753,11.7297,11.4753,11.6213,63904.478580715,0
+GFI.US,D,19950907,000000,11.8806,11.8806,11.6789,11.8248,99487.145346129,0
+GFI.US,D,19950908,000000,11.7759,11.8806,11.7759,11.8806,1351.5832102747,0
+GFI.US,D,19950911,000000,12.0851,12.0851,11.8806,11.8806,31152.01456224,0
+GFI.US,D,19950912,000000,11.9804,12.1341,11.8806,12.1341,118079.22409763,0
+GFI.US,D,19950913,000000,11.9804,12.0851,11.8806,11.8806,11944.5385247,0
+GFI.US,D,19950914,000000,11.9804,11.9804,11.9804,11.9804,26225.712429875,0
+GFI.US,D,19950915,000000,11.6789,11.7759,11.5723,11.7125,167328.70876355,0
+GFI.US,D,19950918,000000,11.5723,11.7759,11.5723,11.7759,116228.86711407,0
+GFI.US,D,19950919,000000,11.5723,11.5723,11.3696,11.3696,34845.439559809,0
+GFI.US,D,19950920,000000,11.2736,11.2736,11.07,11.2736,77940.951365386,0
+GFI.US,D,19950921,000000,10.9654,11.3053,10.9654,11.2736,46909.725441352,0
+GFI.US,D,19950922,000000,11.2736,11.2736,11.07,11.2736,20928.714131981,0
+GFI.US,D,19950925,000000,11.07,11.1671,11.07,11.07,12562.018373462,0
+GFI.US,D,19950926,000000,11.07,11.2736,11.07,11.07,10219.135304804,0
+GFI.US,D,19950927,000000,11.2736,11.2736,10.9654,11.1671,36323.01781511,0
+GFI.US,D,19950928,000000,10.8654,11.1671,10.8654,11.07,24868.922812782,0
+GFI.US,D,19950929,000000,11.1671,11.2736,11.07,11.07,15021.524954871,0
+GFI.US,D,19951002,000000,11.1671,11.1671,10.8654,10.9654,55652.323772219,0
+GFI.US,D,19951003,000000,10.9654,10.9654,10.8654,10.9654,30164.879829313,0
+GFI.US,D,19951004,000000,10.9654,10.9654,10.8654,10.8654,14282.215186539,0
+GFI.US,D,19951005,000000,10.8654,11.1671,10.8654,11.07,9604.7793001338,0
+GFI.US,D,19951006,000000,10.9654,10.9654,10.7617,10.8654,61564.719356149,0
+GFI.US,D,19951009,000000,10.8654,10.8654,10.7617,10.8098,17362.325460802,0
+GFI.US,D,19951010,000000,10.6647,10.7617,10.5591,10.7617,99240.361662896,0
+GFI.US,D,19951011,000000,10.5591,10.6647,10.4612,10.5591,16744.845612039,0
+GFI.US,D,19951012,000000,10.5591,10.5591,10.3546,10.3546,14282.215186539,0
+GFI.US,D,19951013,000000,10.2575,10.4612,10.2575,10.2575,95054.410580227,0
+GFI.US,D,19951016,000000,10.2575,10.2575,10.053,10.1116,137530.35997432,0
+GFI.US,D,19951017,000000,10.053,10.053,9.85232,10.053,280728.41441205,0
+GFI.US,D,19951018,000000,10.053,10.053,9.85232,10.053,87543.648102792,0
+GFI.US,D,19951019,000000,9.94837,9.94837,9.64965,9.85232,17733.021626331,0
+GFI.US,D,19951020,000000,9.74569,9.74569,9.54497,9.54497,38046.338472278,0
+GFI.US,D,19951023,000000,9.64965,9.74569,9.64965,9.64965,131624.21207857,0
+GFI.US,D,19951024,000000,9.54497,9.64965,9.44605,9.49311,34104.047228749,0
+GFI.US,D,19951025,000000,9.44605,9.44605,9.34041,9.34041,179520.03097148,0
+GFI.US,D,19951026,000000,9.34041,9.34041,9.13778,9.2415,190231.69236139,0
+GFI.US,D,19951027,000000,9.2415,9.2415,9.13778,9.13778,225319.75047897,0
+GFI.US,D,19951030,000000,8.93466,8.93466,8.73021,8.83613,132976.83657021,0
+GFI.US,D,19951031,000000,9.13778,9.13778,8.93466,8.93466,93085.347521191,0
+GFI.US,D,19951101,000000,9.04001,9.13778,8.93466,9.04001,55777.277535881,0
+GFI.US,D,19951102,000000,9.13778,9.2415,8.93466,9.2415,17114.500496205,0
+GFI.US,D,19951103,000000,8.93466,9.2415,8.93466,9.04001,51343.501488617,0
+GFI.US,D,19951106,000000,8.83613,9.04001,8.83613,8.83613,30042.008628378,0
+GFI.US,D,19951107,000000,8.93466,9.34041,8.93466,9.13778,121775.77293929,0
+GFI.US,D,19951108,000000,9.2415,9.34041,9.13778,9.13778,64394.922103087,0
+GFI.US,D,19951109,000000,9.2415,9.64965,9.2415,9.44605,271988.93992528,0
+GFI.US,D,19951110,000000,9.74569,9.94837,9.67365,9.94837,247362.63567027,0
+GFI.US,D,19951113,000000,10.053,10.053,9.54497,9.54497,104289.53499619,0
+GFI.US,D,19951114,000000,9.34041,9.34041,9.13778,9.13778,49497.309630514,0
+GFI.US,D,19951115,000000,9.2415,9.2415,8.93466,9.04001,23640.210803441,0
+GFI.US,D,19951116,000000,9.13778,9.34041,9.13778,9.29048,51957.857493287,0
+GFI.US,D,19951117,000000,9.44605,9.64965,9.38075,9.54497,65752.753001545,0
+GFI.US,D,19951120,000000,9.54497,9.64965,9.44605,9.64965,35954.404212307,0
+GFI.US,D,19951121,000000,9.54497,9.64965,9.34041,9.46911,28442.600453508,0
+GFI.US,D,19951122,000000,9.2415,9.34041,9.13778,9.13778,29303.74014141,0
+GFI.US,D,19951124,000000,9.04001,9.2415,9.04001,9.04001,7142.1488746334,0
+GFI.US,D,19951127,000000,9.13778,9.13778,8.93466,9.13778,39278.17432571,0
+GFI.US,D,19951128,000000,9.34041,9.44605,9.2415,9.41341,138886.10831005,0
+GFI.US,D,19951129,000000,9.04001,9.13778,8.93466,9.13778,100225.4138331,0
+GFI.US,D,19951130,000000,8.83613,8.83613,8.5268,8.5268,39401.045526644,0
+GFI.US,D,19951201,000000,8.63388,8.63388,8.43096,8.63388,128175.4882015,0
+GFI.US,D,19951204,000000,8.73021,8.73021,8.5268,8.5268,27334.677082373,0
+GFI.US,D,19951205,000000,8.73021,9.04001,8.73021,8.98259,102193.43561077,0
+GFI.US,D,19951206,000000,9.2415,9.2415,9.04001,9.04001,36936.332538415,0
+GFI.US,D,19951207,000000,9.13778,9.34041,9.04001,9.34041,93331.089923059,0
+GFI.US,D,19951208,000000,9.2415,9.44605,9.2415,9.34041,29796.26622651,0
+GFI.US,D,19951211,000000,9.74569,9.74569,9.44605,9.64965,65997.454122049,0
+GFI.US,D,19951212,000000,9.54497,9.74569,9.34041,9.47679,103304.48282599,0
+GFI.US,D,19951213,000000,9.13778,9.44605,9.04001,9.22613,93946.487209093,0
+GFI.US,D,19951214,000000,9.13778,9.29048,9.13778,9.2415,117214.96056564,0
+GFI.US,D,19951215,000000,9.44605,9.44605,9.2415,9.34041,103671.01386607,0
+GFI.US,D,19951218,000000,9.44605,9.64965,9.44605,9.44605,62301.946561752,0
+GFI.US,D,19951219,000000,9.54497,9.74569,9.54497,9.74569,64885.36562546,0
+GFI.US,D,19951220,000000,9.74569,10.1509,9.74569,9.94837,272356.51224671,0
+GFI.US,D,19951221,000000,10.053,10.3546,10.053,10.3075,460621.22411179,0
+GFI.US,D,19951222,000000,10.1509,10.3546,10.1509,10.1509,118079.22409763,0
+GFI.US,D,19951226,000000,10.053,10.2575,10.053,10.053,17851.72770181,0
+GFI.US,D,19951227,000000,10.053,10.2575,10.053,10.2575,65258.144353717,0
+GFI.US,D,19951228,000000,10.053,10.2575,10.053,10.2575,108720.18719937,0
+GFI.US,D,19951229,000000,10.1509,10.2575,10.053,10.053,238499.2487012,0
+GFI.US,D,19960102,000000,10.1509,10.6647,10.1509,10.6647,44818.832462745,0
+GFI.US,D,19960103,000000,10.8654,11.239,10.8654,11.193,119680.71483524,0
+GFI.US,D,19960104,000000,11.5723,11.5723,11.2736,11.4753,261645.89213818,0
+GFI.US,D,19960105,000000,11.8806,11.8806,11.6789,11.7759,120415.8594781,0
+GFI.US,D,19960108,000000,12.1821,12.1821,11.8806,12.0851,112538.5659606,0
+GFI.US,D,19960109,000000,12.1821,12.2877,11.8806,12.1821,530801.50547243,0
+GFI.US,D,19960110,000000,12.0851,12.6939,12.0851,12.6393,544467.28209156,0
+GFI.US,D,19960111,000000,12.5903,12.5903,12.1821,12.2877,68827.656868988,0
+GFI.US,D,19960112,000000,12.1821,12.3866,11.8806,11.8806,158957.84787958,0
+GFI.US,D,19960115,000000,11.5723,11.7759,11.4753,11.5723,45063.533583249,0
+GFI.US,D,19960116,000000,11.7759,11.7759,11.5723,11.6789,73508.216599485,0
+GFI.US,D,19960117,000000,11.5723,11.5723,11.3696,11.4753,106259.6393366,0
+GFI.US,D,19960118,000000,11.1671,11.1671,10.9654,11.1671,55777.277535881,0
+GFI.US,D,19960119,000000,10.8654,11.2736,10.8654,11.2102,52696.125980255,0
+GFI.US,D,19960122,000000,11.4753,11.8806,11.4753,11.6789,65010.319389122,0
+GFI.US,D,19960123,000000,11.4753,11.5723,11.3696,11.5723,101580.12088746,0
+GFI.US,D,19960124,000000,11.3696,11.4753,11.2736,11.4753,88527.658991629,0
+GFI.US,D,19960125,000000,11.6789,11.7759,11.5723,11.7759,76216.589426854,0
+GFI.US,D,19960126,000000,11.7759,11.9804,11.7759,11.9804,221381.6243609,0
+GFI.US,D,19960129,000000,11.6789,11.9804,11.6789,11.7759,72400.293228351,0
+GFI.US,D,19960130,000000,12.1821,12.1821,11.7759,11.8806,70427.065043859,0
+GFI.US,D,19960131,000000,11.7759,12.0851,11.7759,11.9804,46539.029275822,0
+GFI.US,D,19960201,000000,12.1821,12.9955,12.1821,12.8966,274942.01387315,0
+GFI.US,D,19960202,000000,13.2932,13.4987,13.0925,13.4987,287254.12471929,0
+GFI.US,D,19960205,000000,13.4987,13.6035,13.2932,13.2932,273220.77577871,0
+GFI.US,D,19960206,000000,13.2932,13.4987,13.1972,13.4008,186293.56624332,0
+GFI.US,D,19960207,000000,14.0106,14.1057,13.1972,13.3854,346726.90981546,0
+GFI.US,D,19960208,000000,13.0925,13.1972,12.7929,13.1972,243793.123155,0
+GFI.US,D,19960209,000000,13.0925,13.1972,12.6939,12.7929,103920.92139339,0
+GFI.US,D,19960212,000000,12.4914,12.6939,11.8806,11.8806,148121.23272601,0
+GFI.US,D,19960213,000000,12.1821,12.3866,12.0851,12.2877,128543.06052295,0
+GFI.US,D,19960214,000000,12.5903,12.7929,12.3866,12.7929,80399.41666543,0
+GFI.US,D,19960215,000000,12.6939,12.8966,12.5903,12.6939,74247.526367817,0
+GFI.US,D,19960216,000000,12.6939,12.6939,12.3866,12.5903,28442.600453508,0
+GFI.US,D,19960220,000000,11.9804,11.9804,11.3696,11.5723,109829.15185186,0
+GFI.US,D,19960221,000000,11.1671,11.9804,11.07,11.6789,208330.20374643,0
+GFI.US,D,19960222,000000,11.9804,12.0851,11.6789,11.8806,66735.722609018,0
+GFI.US,D,19960223,000000,11.7759,11.9804,11.7297,11.7759,78555.307370056,0
+GFI.US,D,19960226,000000,12.1821,12.6939,12.0851,12.2877,517870.87349616,0
+GFI.US,D,19960227,000000,12.2877,12.2877,11.9804,12.0851,27702.249403812,0
+GFI.US,D,19960228,000000,11.8806,12.2877,11.8806,12.2877,89514.793724556,0
+GFI.US,D,19960229,000000,12.2877,12.4914,12.1821,12.3866,88159.045388826,0
+GFI.US,D,19960301,000000,12.3866,12.3866,12.1821,12.1821,76952.775351094,0
+GFI.US,D,19960304,000000,11.8806,11.8806,11.6789,11.6789,53313.605829017,0
+GFI.US,D,19960305,000000,11.5723,11.6789,11.3696,11.4753,66978.341166795,0
+GFI.US,D,19960306,000000,11.7759,11.7759,11.5723,11.7759,71413.158495422,0
+GFI.US,D,19960307,000000,11.6789,11.8806,11.5723,11.8248,154154.41694815,0
+GFI.US,D,19960308,000000,11.9804,12.0198,11.6789,11.9804,188752.03154337,0
+GFI.US,D,19960311,000000,11.6789,11.9804,11.6789,11.9065,34476.825957007,0
+GFI.US,D,19960312,000000,11.9804,12.2877,11.9804,12.2877,64025.267218921,0
+GFI.US,D,19960313,000000,12.2877,12.5903,12.2877,12.4914,74124.655166883,0
+GFI.US,D,19960314,000000,12.4914,12.6939,12.4914,12.5903,268046.64868175,0
+GFI.US,D,19960315,000000,12.5903,12.6939,12.3866,12.6939,235294.18466327,0
+GFI.US,D,19960318,000000,12.4914,12.4914,12.1821,12.3866,191463.52821482,0
+GFI.US,D,19960319,000000,12.4914,12.4914,12.2877,12.3866,52083.852538313,0
+GFI.US,D,19960320,000000,12.3866,12.4347,12.1821,12.427,163753.98984146,0
+GFI.US,D,19960321,000000,12.3866,12.6315,12.3866,12.5134,66366.067724852,0
+GFI.US,D,19960322,000000,12.6939,12.9955,12.5903,12.8966,50236.619398846,0
+GFI.US,D,19960325,000000,12.8966,13.0925,12.8966,12.9955,27334.677082373,0
+GFI.US,D,19960326,000000,13.1972,13.4008,13.1972,13.2932,115861.29479264,0
+GFI.US,D,19960327,000000,13.2932,13.4008,13.0925,13.4008,177423.93158606,0
+GFI.US,D,19960328,000000,13.1972,13.1972,12.8966,12.9955,79785.06066076,0
+GFI.US,D,19960329,000000,12.8966,13.0925,12.8966,12.8966,67349.037332324,0
+GFI.US,D,19960401,000000,12.5903,12.9792,12.5903,12.7929,52947.074788943,0
+GFI.US,D,19960402,000000,12.5903,12.5903,12.3866,12.3866,97517.041005728,0
+GFI.US,D,19960403,000000,12.3866,12.4914,12.2877,12.2877,81137.685152399,0
+GFI.US,D,19960404,000000,12.3866,12.6939,12.3866,12.6939,132976.83657021,0
+GFI.US,D,19960408,000000,12.4914,12.8966,12.4914,12.8966,75967.723180894,0
+GFI.US,D,19960409,000000,12.5903,12.7929,12.4914,12.4914,39646.787928512,0
+GFI.US,D,19960410,000000,12.5903,12.6939,12.427,12.4914,34476.825957007,0
+GFI.US,D,19960411,000000,12.5903,12.8966,12.5903,12.7929,95668.766584898,0
+GFI.US,D,19960412,000000,12.7929,12.7929,12.6939,12.7929,51343.501488617,0
+GFI.US,D,19960415,000000,12.5903,12.5903,12.4914,12.4914,25982.052590735,0
+GFI.US,D,19960416,000000,12.5903,12.7929,12.4914,12.4914,177423.93158606,0
+GFI.US,D,19960417,000000,12.4914,12.6939,12.4914,12.5903,114630.50022057,0
+GFI.US,D,19960418,000000,12.5903,12.9955,12.5903,12.9955,243914.95307457,0
+GFI.US,D,19960419,000000,12.9955,12.9955,12.8966,12.8966,38538.864557378,0
+GFI.US,D,19960422,000000,12.8966,13.1972,12.8966,13.0925,50852.01668488,0
+GFI.US,D,19960423,000000,13.0925,13.1972,12.9955,13.1972,76705.991667862,0
+GFI.US,D,19960424,000000,12.8966,13.01,12.8966,12.8966,163753.98984146,0
+GFI.US,D,19960425,000000,12.9955,13.2932,12.9955,13.1972,132116.73816367,0
+GFI.US,D,19960426,000000,13.0925,13.0925,12.9955,13.0435,46787.895521782,0
+GFI.US,D,19960429,000000,13.0925,13.0925,12.9955,12.9955,13051.420614471,0
+GFI.US,D,19960430,000000,12.9955,12.9955,12.8966,12.8966,30164.879829313,0
+GFI.US,D,19960501,000000,12.9955,13.1972,12.9955,13.1972,65381.015554652,0
+GFI.US,D,19960502,000000,12.8966,12.9955,12.7929,12.7929,28319.729252573,0
+GFI.US,D,19960503,000000,12.5903,12.6939,12.4914,12.5903,91236.031818997,0
+GFI.US,D,19960506,000000,12.4914,12.4914,12.2877,12.3866,253027.20628961,0
+GFI.US,D,19960507,000000,12.3463,12.4914,12.2877,12.2877,201190.13743452,0
+GFI.US,D,19960508,000000,12.3866,12.3866,12.0851,12.1821,114509.71158236,0
+GFI.US,D,19960509,000000,12.2877,12.3866,12.0851,12.2877,76586.24431102,0
+GFI.US,D,19960510,000000,12.4914,12.4914,12.2877,12.2877,92096.130225535,0
+GFI.US,D,19960513,000000,12.3866,12.4914,12.3866,12.4347,91606.727984527,0
+GFI.US,D,19960514,000000,12.573,12.6939,12.4914,12.6939,46422.405763071,0
+GFI.US,D,19960515,000000,12.5903,12.6939,12.4587,12.6939,100962.6410387,0
+GFI.US,D,19960516,000000,12.4914,12.4914,12.3866,12.4914,12313.152127502,0
+GFI.US,D,19960517,000000,12.5903,12.5903,12.3866,12.5903,26595.367314041,0
+GFI.US,D,19960520,000000,12.3866,12.4347,12.2877,12.2877,52696.125980255,0
+GFI.US,D,19960521,000000,12.1821,12.1821,11.9804,12.0851,37307.028703946,0
+GFI.US,D,19960522,000000,11.8806,12.0851,11.8806,12.0851,9975.4754656637,0
+GFI.US,D,19960523,000000,12.0851,12.0851,11.8806,11.8806,2095.0581040622,0
+GFI.US,D,19960524,000000,11.9804,11.9804,11.7759,11.7759,9233.0418532401,0
+GFI.US,D,19960528,000000,11.9804,11.9804,11.7759,11.8806,79785.06066076,0
+GFI.US,D,19960529,000000,11.8806,11.9804,11.8806,11.9804,47280.421606882,0
+GFI.US,D,19960530,000000,11.9296,12.0524,11.8806,11.8806,29796.26622651,0
+GFI.US,D,19960531,000000,11.7759,12.0851,11.7759,12.0285,10219.135304804,0
+GFI.US,D,19960603,000000,12.0851,12.0851,11.8806,11.8806,39646.787928512,0
+GFI.US,D,19960604,000000,11.9065,11.9065,11.4753,11.4753,101580.12088746,0
+GFI.US,D,19960605,000000,11.5723,11.5723,11.2736,11.3696,105644.24205056,0
+GFI.US,D,19960606,000000,11.1671,11.3696,11.1671,11.1671,210053.5244036,0
+GFI.US,D,19960607,000000,11.1671,11.3696,11.07,11.3696,82370.562287195,0
+GFI.US,D,19960610,000000,11.1671,11.2736,11.07,11.07,53682.219431819,0
+GFI.US,D,19960611,000000,11.07,11.07,10.5591,10.7848,221874.150446,0
+GFI.US,D,19960612,000000,11.07,11.0786,10.9654,11.0517,150092.37834777,0
+GFI.US,D,19960613,000000,10.9654,11.07,10.9654,10.9654,26225.712429875,0
+GFI.US,D,19960614,000000,10.8654,11.07,10.8654,10.9654,48513.298741678,0
+GFI.US,D,19960617,000000,10.9654,11.1671,10.9654,11.1671,55036.926486185,0
+GFI.US,D,19960618,000000,10.8654,10.9654,10.7214,10.7617,18223.465148703,0
+GFI.US,D,19960619,000000,11.07,11.07,10.8654,10.8654,144427.80772845,0
+GFI.US,D,19960620,000000,10.828,10.9654,10.7617,10.9654,18836.77987201,0
+GFI.US,D,19960621,000000,10.7118,10.8654,10.6647,10.7617,57130.943308884,0
+GFI.US,D,19960624,000000,10.7617,10.8654,10.7617,10.8654,10955.321229044,0
+GFI.US,D,19960625,000000,10.9654,11.07,10.8654,11.07,43829.615167089,0
+GFI.US,D,19960626,000000,10.8654,10.8654,10.7617,10.8654,51591.326453212,0
+GFI.US,D,19960627,000000,10.7617,10.8098,10.6647,10.6647,36692.672699276,0
+GFI.US,D,19960628,000000,10.6647,10.8654,10.6647,10.6647,30781.31839671,0
+GFI.US,D,19960701,000000,10.7617,11.0288,10.6647,10.8654,122141.262698,0
+GFI.US,D,19960702,000000,10.8654,11.2736,10.8654,11.2736,171760.40224809,0
+GFI.US,D,19960703,000000,11.1671,11.3696,11.1671,11.3696,83357.697020123,0
+GFI.US,D,19960705,000000,11.1671,11.4753,11.1671,11.4753,259183.26171268,0
+GFI.US,D,19960708,000000,11.5723,11.5723,11.3283,11.3283,140977.00128865,0
+GFI.US,D,19960709,000000,11.3696,11.6789,11.3696,11.4753,77940.951365386,0
+GFI.US,D,19960710,000000,11.6462,11.6789,11.5723,11.5723,28692.507980831,0
+GFI.US,D,19960711,000000,11.4753,11.4753,11.3696,11.4753,16006.577125071,0
+GFI.US,D,19960712,000000,11.2736,11.3696,11.1671,11.1671,16868.758094337,0
+GFI.US,D,19960715,000000,10.9654,11.1671,10.9654,11.07,42478.031956815,0
+GFI.US,D,19960716,000000,11.07,11.07,10.8654,10.9654,55777.277535881,0
+GFI.US,D,19960717,000000,10.7617,10.9654,10.7617,10.828,78306.441124096,0
+GFI.US,D,19960718,000000,10.7617,10.8654,10.6004,10.7848,186785.05104706,0
+GFI.US,D,19960719,000000,10.6647,10.6647,10.6647,10.6647,3692.383716205,0
+GFI.US,D,19960722,000000,10.5591,10.8654,10.5591,10.8654,13421.075498637,0
+GFI.US,D,19960723,000000,10.6647,10.6647,10.4612,10.4612,74124.655166883,0
+GFI.US,D,19960724,000000,10.5082,10.5082,10.3546,10.3949,42847.686840981,0
+GFI.US,D,19960725,000000,10.5341,10.5341,10.3546,10.4036,38538.864557378,0
+GFI.US,D,19960726,000000,10.3546,10.4612,10.3546,10.3546,14774.741271639,0
+GFI.US,D,19960729,000000,10.4612,10.6647,10.4612,10.5591,103548.14266513,0
+GFI.US,D,19960730,000000,10.2575,10.4612,10.2575,10.2575,19824.955886302,0
+GFI.US,D,19960731,000000,10.4036,10.7617,10.3546,10.6647,312372.95505939,0
+GFI.US,D,19960801,000000,10.6647,10.7617,10.6647,10.7214,233939.47760891,0
+GFI.US,D,19960802,000000,10.8654,10.8654,10.6647,10.7617,80276.545464497,0
+GFI.US,D,19960805,000000,11.4109,11.4753,11.2736,11.3696,104289.53499619,0
+GFI.US,D,19960806,000000,11.3696,11.3696,11.1671,11.1671,79785.06066076,0
+GFI.US,D,19960807,000000,10.9654,11.07,10.9654,10.9654,2711.4966714602,0
+GFI.US,D,19960808,000000,10.8654,10.8654,10.7617,10.7617,5909.2717398373,0
+GFI.US,D,19960809,000000,10.6647,10.8654,10.6647,10.8654,4556.6472481988,0
+GFI.US,D,19960812,000000,10.6647,10.8098,10.6647,10.7617,24255.608089475,0
+GFI.US,D,19960813,000000,10.6647,10.8654,10.6647,10.8654,8494.7733662719,0
+GFI.US,D,19960814,000000,10.5591,10.6647,10.4612,10.4612,27334.677082373,0
+GFI.US,D,19960815,000000,10.3546,10.4612,10.3546,10.3546,84834.233994059,0
+GFI.US,D,19960816,000000,10.1509,10.3546,10.053,10.2575,150216.29083007,0
+GFI.US,D,19960819,000000,10.053,10.3546,10.053,10.053,47525.122727386,0
+GFI.US,D,19960820,000000,10.1509,10.1509,9.94837,9.94837,32505.680335242,0
+GFI.US,D,19960821,000000,9.94837,10.053,9.85232,9.94837,50358.449318416,0
+GFI.US,D,19960822,000000,9.85232,10.0885,9.85232,9.94837,63904.478580715,0
+GFI.US,D,19960823,000000,10.1509,10.3546,10.1509,10.3546,174470.85763818,0
+GFI.US,D,19960826,000000,10.3546,10.4612,10.2575,10.2575,187520.19568993,0
+GFI.US,D,19960827,000000,10.3546,10.5591,10.3546,10.5591,242803.90585935,0
+GFI.US,D,19960828,000000,10.3949,10.6647,10.3949,10.6647,392282.96948381,0
+GFI.US,D,19960829,000000,10.4612,10.6647,10.4612,10.6647,263615.99647857,0
+GFI.US,D,19960830,000000,10.4612,10.5178,10.3546,10.4612,79293.575857024,0
+GFI.US,D,19960903,000000,10.3546,10.4612,10.3546,10.3546,62179.075360819,0
+GFI.US,D,19960904,000000,10.5591,10.5591,10.3546,10.5591,15142.313593077,0
+GFI.US,D,19960905,000000,10.3546,10.4612,10.2575,10.4612,18836.77987201,0
+GFI.US,D,19960906,000000,10.3546,10.3546,10.1366,10.1509,96162.333951362,0
+GFI.US,D,19960909,000000,10.1039,10.1039,9.85232,9.94837,26351.707474901,0
+GFI.US,D,19960910,000000,9.85232,9.94837,9.85232,9.85232,13789.689101439,0
+GFI.US,D,19960911,000000,9.85232,10.0367,9.85232,9.85232,29057.997739542,0
+GFI.US,D,19960912,000000,9.85232,9.94837,9.64965,9.85232,24868.922812782,0
+GFI.US,D,19960913,000000,9.94837,9.94837,9.94837,9.94837,9233.0418532401,0
+GFI.US,D,19960916,000000,9.85232,9.94837,9.74569,9.85232,23516.298321143,0
+GFI.US,D,19960917,000000,9.85232,9.94837,9.74569,9.74569,34845.439559809,0
+GFI.US,D,19960918,000000,9.74569,9.74569,9.54497,9.74569,28811.21405631,0
+GFI.US,D,19960919,000000,9.54497,9.54497,9.2415,9.38075,115984.16599358,0
+GFI.US,D,19960920,000000,9.2415,9.2415,9.04001,9.06959,152185.35388911,0
+GFI.US,D,19960923,000000,9.13778,9.13778,8.93466,8.93466,40386.097696844,0
+GFI.US,D,19960924,000000,9.08678,9.2415,9.04001,9.04001,61933.332958951,0
+GFI.US,D,19960925,000000,9.13778,9.34041,9.13778,9.2415,133963.97130313,0
+GFI.US,D,19960926,000000,9.04001,9.13778,8.91824,8.93466,62301.946561752,0
+GFI.US,D,19960927,000000,8.93466,9.04001,8.93466,8.93466,56762.329706081,0
+GFI.US,D,19960930,000000,8.93466,8.93466,8.73021,8.77333,96775.648674668,0
+GFI.US,D,19961001,000000,9.04001,9.2415,8.93466,9.2415,98130.355729034,0
+GFI.US,D,19961002,000000,9.54497,9.74569,9.54497,9.64965,147135.13927445,0
+GFI.US,D,19961003,000000,9.54497,9.64965,9.54497,9.64965,16006.577125071,0
+GFI.US,D,19961004,000000,9.54497,9.64965,9.44605,9.64965,69072.357989493,0
+GFI.US,D,19961007,000000,9.54497,9.64965,9.54497,9.54497,19578.172203069,0
+GFI.US,D,19961008,000000,9.64965,9.74569,9.64965,9.74569,163145.88152498,0
+GFI.US,D,19961009,000000,9.74569,9.8177,9.64965,9.74569,42109.418354013,0
+GFI.US,D,19961010,000000,9.64965,9.74569,9.64965,9.64965,52575.337342049,0
+GFI.US,D,19961011,000000,9.64965,9.85232,9.64965,9.85232,115249.0213507,0
+GFI.US,D,19961014,000000,9.74569,9.85232,9.74569,9.79471,25363.53146061,0
+GFI.US,D,19961015,000000,9.85232,9.85232,9.74569,9.74569,8865.4695318018,0
+GFI.US,D,19961016,000000,9.74569,9.74569,9.54497,9.74569,34598.655876577,0
+GFI.US,D,19961017,000000,9.74569,9.74569,9.54497,9.64965,18471.2901133,0
+GFI.US,D,19961018,000000,9.54497,9.67365,9.54497,9.61412,29303.74014141,0
+GFI.US,D,19961021,000000,9.64965,9.85232,9.64965,9.74569,29427.652623708,0
+GFI.US,D,19961022,000000,9.74569,10.1509,9.74569,10.053,71166.374812191,0
+GFI.US,D,19961023,000000,10.053,10.1509,9.94837,9.94837,36567.718935614,0
+GFI.US,D,19961024,000000,9.74569,9.74569,9.64965,9.74569,21794.018945338,0
+GFI.US,D,19961025,000000,9.64965,9.74569,9.64965,9.74569,12562.018373462,0
+GFI.US,D,19961028,000000,9.85232,10.053,9.85232,9.94837,332812.26695037,0
+GFI.US,D,19961029,000000,10.053,10.053,9.74569,9.85232,103548.14266513,0
+GFI.US,D,19961030,000000,10.053,10.2575,10.053,10.053,38659.653195584,0
+GFI.US,D,19961031,000000,10.6647,10.7118,10.6647,10.7118,17485.196661735,0
+GFI.US,D,19961101,000000,10.6647,10.8654,10.6647,10.6647,13051.420614471,0
+GFI.US,D,19961104,000000,10.6647,10.8654,10.6647,10.8654,21545.152699379,0
+GFI.US,D,19961105,000000,10.6647,10.6734,10.5591,10.6647,49004.783545414,0
+GFI.US,D,19961106,000000,10.4612,10.5591,10.2575,10.2575,26225.712429875,0
+GFI.US,D,19961107,000000,10.053,10.5591,10.053,10.3546,265338.27585438,0
+GFI.US,D,19961108,000000,10.3546,10.4612,10.1509,10.4612,114630.50022057,0
+GFI.US,D,19961111,000000,10.1509,10.4612,10.1509,10.3546,24626.304255005,0
+GFI.US,D,19961112,000000,10.4612,10.5591,10.3546,10.5591,97517.041005728,0
+GFI.US,D,19961113,000000,10.5591,10.6647,10.4036,10.4612,197370.71739193,0
+GFI.US,D,19961114,000000,10.4612,10.5591,10.2575,10.3546,57870.253077216,0
+GFI.US,D,19961115,000000,10.3546,10.4208,10.2575,10.3161,172130.05713226,0
+GFI.US,D,19961118,000000,10.2575,10.2575,10.2575,10.2575,9848.4391392743,0
+GFI.US,D,19961119,000000,10.2575,10.3075,10.1509,10.1509,49497.309630514,0
+GFI.US,D,19961120,000000,10.2575,10.3546,10.2575,10.3546,25610.315143841,0
+GFI.US,D,19961121,000000,10.2575,10.2575,10.053,10.1509,87295.823138196,0
+GFI.US,D,19961122,000000,9.94837,9.99825,9.94837,9.94837,59593.573734384,0
+GFI.US,D,19961125,000000,9.74569,9.85232,9.44605,9.44605,66366.067724852,0
+GFI.US,D,19961126,000000,9.34041,9.54497,9.29912,9.34041,115001.1963861,0
+GFI.US,D,19961127,000000,9.2415,9.44605,9.2415,9.39035,60827.492150544,0
+GFI.US,D,19961129,000000,9.34041,9.34041,9.2415,9.34041,11572.801077807,0
+GFI.US,D,19961202,000000,9.13778,9.34041,9.04001,9.13778,37307.028703946,0
+GFI.US,D,19961203,000000,8.73021,8.83613,8.63388,8.83613,270509.27910725,0
+GFI.US,D,19961204,000000,8.93466,9.04001,8.73021,8.73021,190846.04836606,0
+GFI.US,D,19961205,000000,8.73021,9.04001,8.73021,9.04001,179520.03097148,0
+GFI.US,D,19961206,000000,8.93466,8.93466,8.73021,8.93466,116972.34200787,0
+GFI.US,D,19961209,000000,8.73021,8.83613,8.63388,8.63388,98871.748060094,0
+GFI.US,D,19961210,000000,8.73021,8.83613,8.73021,8.78072,322839.9153288,0
+GFI.US,D,19961211,000000,8.93466,8.93466,8.73021,8.83613,215716.0124602,0
+GFI.US,D,19961212,000000,8.63388,8.83613,8.63388,8.63388,77940.951365386,0
+GFI.US,D,19961213,000000,8.5268,8.73021,8.5268,8.57626,59102.088930648,0
+GFI.US,D,19961216,000000,8.5268,8.5268,8.43096,8.43096,14774.741271639,0
+GFI.US,D,19961217,000000,8.32456,8.5268,8.22708,8.43096,38538.864557378,0
+GFI.US,D,19961218,000000,8.5268,8.5268,8.27567,8.32456,116726.59960599,0
+GFI.US,D,19961219,000000,8.43096,8.43096,8.22708,8.22708,21300.451578874,0
+GFI.US,D,19961220,000000,8.32456,8.5268,8.22708,8.22708,49250.525947283,0
+GFI.US,D,19961223,000000,8.22708,8.43096,8.22708,8.37305,13051.420614471,0
+GFI.US,D,19961224,000000,8.22708,8.37305,8.22708,8.37305,5909.2717398373,0
+GFI.US,D,19961226,000000,8.12163,8.32456,8.12163,8.32456,24868.922812782,0
+GFI.US,D,19961227,000000,8.22708,8.32456,8.12163,8.17051,56513.463460122,0
+GFI.US,D,19961230,000000,8.32456,8.43096,8.22708,8.22708,33490.732505443,0
+GFI.US,D,19961231,000000,8.32456,8.43096,8.12163,8.12163,31152.01456224,0
+GFI.US,D,19970102,000000,8.32456,8.32456,8.12163,8.22708,27455.46572058,0
+GFI.US,D,19970103,000000,8.12163,8.22708,8.02444,8.02444,37921.384708616,0
+GFI.US,D,19970106,000000,7.91861,8.02444,7.71559,7.91861,174840.51252235,0
+GFI.US,D,19970107,000000,7.91861,7.91861,7.82132,7.87001,25982.052590735,0
+GFI.US,D,19970108,000000,7.71559,7.82132,7.61812,7.667,42356.202037244,0
+GFI.US,D,19970109,000000,7.91861,7.91861,7.82132,7.82132,174346.94515589,0
+GFI.US,D,19970110,000000,7.82132,7.91861,7.71559,7.87001,112785.34964383,0
+GFI.US,D,19970113,000000,7.82132,8.02444,7.82132,8.02444,257829.59593968,0
+GFI.US,D,19970114,000000,7.91861,7.98363,7.61812,7.82132,123743.79471697,0
+GFI.US,D,19970115,000000,7.71559,7.82132,7.51247,7.61812,200451.86894756,0
+GFI.US,D,19970116,000000,7.667,7.76448,7.51247,7.61812,153292.23597888,0
+GFI.US,D,19970117,000000,7.61812,7.82132,7.61812,7.61812,16744.845612039,0
+GFI.US,D,19970120,000000,7.61812,7.71559,7.51247,7.667,39031.390642478,0
+GFI.US,D,19970121,000000,7.56136,7.71559,7.46378,7.46378,24255.608089475,0
+GFI.US,D,19970122,000000,7.30935,7.41519,7.30935,7.41519,118568.62633865,0
+GFI.US,D,19970123,000000,7.30935,7.41519,7.21198,7.41519,417644.41838169,0
+GFI.US,D,19970124,000000,7.47223,7.61812,7.46378,7.46378,175452.7859643,0
+GFI.US,D,19970127,000000,7.51247,7.87001,7.51247,7.71559,139869.07791752,0
+GFI.US,D,19970128,000000,7.82132,7.9672,7.76448,7.9672,189369.51139212,0
+GFI.US,D,19970129,000000,7.87001,7.91861,7.76448,7.91861,42109.418354013,0
+GFI.US,D,19970130,000000,7.61812,7.71559,7.41519,7.41519,51343.501488617,0
+GFI.US,D,19970131,000000,7.46378,7.51247,7.30935,7.38263,91236.031818997,0
+GFI.US,D,19970203,000000,7.51247,7.91861,7.51247,7.91861,475145.01657475,0
+GFI.US,D,19970204,000000,7.9672,8.02444,7.82132,7.91861,170900.30384155,0
+GFI.US,D,19970205,000000,7.87001,7.91861,7.71559,7.87001,100099.41878807,0
+GFI.US,D,19970206,000000,7.91861,7.91861,7.82132,7.82132,28692.507980831,0
+GFI.US,D,19970207,000000,7.76448,7.91861,7.71559,7.87001,356822.13263797,0
+GFI.US,D,19970210,000000,7.91861,8.22708,7.82132,8.22708,805126.03949681,0
+GFI.US,D,19970211,000000,8.12163,8.22708,8.04835,8.12163,253396.86117377,0
+GFI.US,D,19970212,000000,8.12163,8.43096,7.9672,8.22708,257581.77097507,0
+GFI.US,D,19970213,000000,8.32456,8.32456,8.12163,8.22708,165974.00170919,0
+GFI.US,D,19970214,000000,8.32456,8.63388,8.12163,8.5268,111431.68387082,0
+GFI.US,D,19970218,000000,8.63388,8.83613,8.5268,8.78072,728416.92398486,0
+GFI.US,D,19970219,000000,8.83613,8.93466,8.63388,8.83613,104902.8497195,0
+GFI.US,D,19970220,000000,8.83613,9.04001,8.63388,9.04001,222243.80533017,0
+GFI.US,D,19970221,000000,9.04001,9.04001,8.73021,8.83613,185428.26142996,0
+GFI.US,D,19970224,000000,9.13778,9.13778,8.93466,9.13778,140120.0267262,0
+GFI.US,D,19970225,000000,9.2415,9.34041,9.04001,9.34041,79293.575857024,0
+GFI.US,D,19970226,000000,9.34041,9.44605,9.13778,9.13778,140859.33649454,0
+GFI.US,D,19970227,000000,9.44605,9.54497,9.2415,9.2415,92591.780154727,0
+GFI.US,D,19970228,000000,9.34041,9.34041,9.04001,9.34041,78306.441124096,0
+GFI.US,D,19970303,000000,9.13778,9.34041,8.93466,9.13778,177182.35430965,0
+GFI.US,D,19970304,000000,8.93466,9.04001,8.73021,8.93466,472685.50999334,0
+GFI.US,D,19970305,000000,8.63388,8.63388,8.32456,8.5268,531048.28915566,0
+GFI.US,D,19970306,000000,8.5268,8.73021,8.5268,8.63388,468127.82146378,0
+GFI.US,D,19970307,000000,8.5268,8.63388,8.22708,8.32456,271863.98616162,0
+GFI.US,D,19970310,000000,8.43096,8.73021,8.32456,8.63388,312865.4811445,0
+GFI.US,D,19970311,000000,8.93466,8.93466,8.73021,8.73021,250316.75089951,0
+GFI.US,D,19970312,000000,8.93466,9.04001,8.73021,9.04001,60453.672140922,0
+GFI.US,D,19970313,000000,8.93466,8.93466,8.73021,8.73021,157970.71314666,0
+GFI.US,D,19970314,000000,8.5268,8.63388,8.22708,8.43096,191582.2342903,0
+GFI.US,D,19970317,000000,8.32456,8.32456,8.07293,8.17051,327639.18113477,0
+GFI.US,D,19970318,000000,8.07293,8.07293,7.91861,7.9672,231477.88846477,0
+GFI.US,D,19970319,000000,8.07293,8.22708,7.9672,8.22708,93085.347521191,0
+GFI.US,D,19970320,000000,8.12163,8.12163,7.91861,7.9672,140120.0267262,0
+GFI.US,D,19970321,000000,8.02444,8.02444,7.91861,8.02444,80276.545464497,0
+GFI.US,D,19970324,000000,7.82132,7.82132,7.61812,7.71559,231109.27486197,0
+GFI.US,D,19970325,000000,7.61812,7.61812,7.51247,7.56136,145045.28757721,0
+GFI.US,D,19970326,000000,7.51247,7.58546,7.41519,7.56136,142703.44578991,0
+GFI.US,D,19970327,000000,7.51247,7.56136,7.35814,7.46378,68335.130783888,0
+GFI.US,D,19970331,000000,7.35814,7.56136,7.30935,7.51247,76338.419346423,0
+GFI.US,D,19970401,000000,7.41519,7.46378,7.33385,7.41519,66613.892689448,0
+GFI.US,D,19970402,000000,7.46378,7.46378,7.30935,7.35008,94314.059530532,0
+GFI.US,D,19970403,000000,7.41519,7.48828,7.30935,7.46378,71042.462329893,0
+GFI.US,D,19970404,000000,7.51247,7.51247,7.35814,7.41519,16498.061928808,0
+GFI.US,D,19970407,000000,7.61812,7.667,7.51247,7.56136,31027.060798578,0
+GFI.US,D,19970408,000000,7.71559,7.76448,7.56136,7.667,65381.015554652,0
+GFI.US,D,19970409,000000,7.76448,7.76448,7.61812,7.61812,15142.313593077,0
+GFI.US,D,19970410,000000,7.71559,7.71559,7.61812,7.61812,5909.2717398373,0
+GFI.US,D,19970411,000000,7.71559,7.76448,7.51247,7.667,46909.725441352,0
+GFI.US,D,19970414,000000,7.667,7.667,7.51247,7.5288,8986.2581700081,0
+GFI.US,D,19970415,000000,7.51247,7.56136,7.41519,7.46378,55652.323772219,0
+GFI.US,D,19970416,000000,7.51247,7.51247,7.41519,7.41519,63285.957450589,0
+GFI.US,D,19970417,000000,7.41519,7.53687,7.41519,7.46378,170900.30384155,0
+GFI.US,D,19970418,000000,7.15541,7.21198,7.05774,7.15541,119308.97738834,0
+GFI.US,D,19970421,000000,7.15541,7.26076,7.15541,7.15541,74490.144925593,0
+GFI.US,D,19970422,000000,7.30935,7.30935,7.05774,7.21198,112538.5659606,0
+GFI.US,D,19970423,000000,7.05774,7.05774,7.00905,7.00905,30534.534713479,0
+GFI.US,D,19970424,000000,7.05774,7.05774,6.95201,7.00905,75602.233422183,0
+GFI.US,D,19970425,000000,7.05774,7.05774,6.90351,7.00905,23024.813517406,0
+GFI.US,D,19970428,000000,7.05774,7.05774,6.90351,6.90351,71906.725861887,0
+GFI.US,D,19970429,000000,6.87893,6.95201,6.74928,6.80585,103304.48282599,0
+GFI.US,D,19970430,000000,6.95201,6.95201,6.74928,6.92772,25363.53146061,0
+GFI.US,D,19970501,000000,6.74928,6.92772,6.74928,6.85472,59224.960131582,0
+GFI.US,D,19970502,000000,6.80585,6.90351,6.80585,6.80585,43342.295488809,0
+GFI.US,D,19970505,000000,7.00905,7.15541,6.90351,7.10653,65381.015554652,0
+GFI.US,D,19970506,000000,7.15541,7.15541,6.95201,6.95201,68827.656868988,0
+GFI.US,D,19970507,000000,6.90351,7.00905,6.90351,7.00905,26351.707474901,0
+GFI.US,D,19970508,000000,7.00905,7.10653,6.90351,6.90351,140239.77408305,0
+GFI.US,D,19970509,000000,7.05774,7.30935,7.05774,7.30935,250810.31826597,0
+GFI.US,D,19970512,000000,7.41519,7.56136,7.35814,7.41519,177918.54023388,0
+GFI.US,D,19970513,000000,7.41519,7.46378,7.35814,7.39877,53068.904708513,0
+GFI.US,D,19970514,000000,7.30935,7.46378,7.15541,7.30935,347836.91574933,0
+GFI.US,D,19970515,000000,7.61812,7.61812,7.41519,7.41519,225076.09063983,0
+GFI.US,D,19970516,000000,7.41519,7.41519,7.21198,7.30935,26716.155952247,0
+GFI.US,D,19970519,000000,7.26076,7.26076,7.00905,7.21198,27947.99180568,0
+GFI.US,D,19970520,000000,7.30935,7.30935,7.15541,7.21198,40262.185214546,0
+GFI.US,D,19970521,000000,7.15541,7.30935,7.15541,7.21198,18223.465148703,0
+GFI.US,D,19970522,000000,7.10653,7.21198,7.10653,7.21198,24995.959139171,0
+GFI.US,D,19970523,000000,7.10653,7.10653,7.00905,7.00905,46787.895521782,0
+GFI.US,D,19970527,000000,7.00905,7.10653,7.00905,7.00905,66978.341166795,0
+GFI.US,D,19970528,000000,7.00905,7.10653,6.90351,7.10653,76952.775351094,0
+GFI.US,D,19970529,000000,7.00905,7.10653,6.80585,6.90351,78555.307370056,0
+GFI.US,D,19970530,000000,6.95201,6.95201,6.80585,6.90351,43829.615167089,0
+GFI.US,D,19970602,000000,6.90351,6.90351,6.80585,6.90351,40020.607938134,0
+GFI.US,D,19970603,000000,6.80585,6.85472,6.70068,6.80585,52575.337342049,0
+GFI.US,D,19970604,000000,6.70068,6.70068,6.60283,6.68408,31395.67440138,0
+GFI.US,D,19970605,000000,6.49748,6.70068,6.49748,6.54617,52947.074788943,0
+GFI.US,D,19970606,000000,6.65152,6.74928,6.60283,6.60283,24868.922812782,0
+GFI.US,D,19970609,000000,6.74928,6.74928,6.54617,6.54617,75229.454693925,0
+GFI.US,D,19970610,000000,6.70068,6.70068,6.54617,6.70068,77569.213918492,0
+GFI.US,D,19970611,000000,6.65152,6.65152,6.49748,6.49748,105275.62844776,0
+GFI.US,D,19970612,000000,6.54617,6.54617,6.34305,6.49748,99607.933984335,0
+GFI.US,D,19970613,000000,6.34305,6.34305,6.14003,6.19708,123495.96975237,0
+GFI.US,D,19970616,000000,6.19708,6.34305,6.19708,6.19708,60827.492150544,0
+GFI.US,D,19970617,000000,6.29436,6.29436,6.09115,6.29436,66244.237805282,0
+GFI.US,D,19970618,000000,6.14003,6.24557,6.04265,6.06685,217194.63199687,0
+GFI.US,D,19970619,000000,5.93692,5.99386,5.79075,5.88851,198974.29069226,0
+GFI.US,D,19970620,000000,5.88851,5.88851,5.68511,5.83953,141598.64626287,0
+GFI.US,D,19970623,000000,5.79075,5.79075,5.63661,5.68511,262016.58830371,0
+GFI.US,D,19970624,000000,5.75819,5.83953,5.68511,5.83953,136794.17405007,0
+GFI.US,D,19970625,000000,5.734,5.734,5.58782,5.68511,80647.241630027,0
+GFI.US,D,19970626,000000,5.734,5.88851,5.72573,5.79075,76952.775351094,0
+GFI.US,D,19970627,000000,5.79075,5.79075,5.58782,5.68511,89268.010041324,0
+GFI.US,D,19970630,000000,5.58782,5.63661,5.48199,5.48199,79663.23074119,0
+GFI.US,D,19970701,000000,5.53088,5.64458,5.48199,5.58782,42725.85692141,0
+GFI.US,D,19970702,000000,5.48199,5.63661,5.48199,5.63661,75847.975824051,0
+GFI.US,D,19970703,000000,5.58782,5.63661,5.48199,5.48199,41987.588434443,0
+GFI.US,D,19970707,000000,5.43331,5.43331,5.23019,5.23019,312250.08385846,0
+GFI.US,D,19970708,000000,5.27927,5.48199,5.27927,5.48199,165237.81578494,0
+GFI.US,D,19970709,000000,5.32757,5.38462,5.23019,5.32757,194168.7771981,0
+GFI.US,D,19970710,000000,5.48199,5.53088,5.32757,5.43331,186046.78256008,0
+GFI.US,D,19970711,000000,5.53088,6.14003,5.48199,6.09115,211781.01018623,0
+GFI.US,D,19970714,000000,5.99386,6.04265,5.83953,5.83953,187031.83473028,0
+GFI.US,D,19970715,000000,5.93692,5.99386,5.734,5.734,145783.55606417,0
+GFI.US,D,19970716,000000,5.79075,5.79075,5.63661,5.63661,163753.98984146,0
+GFI.US,D,19970717,000000,5.79075,5.93692,5.63661,5.83953,92096.130225535,0
+GFI.US,D,19970718,000000,5.88851,6.04265,5.734,6.04265,147753.66040458,0
+GFI.US,D,19970721,000000,5.88851,5.99386,5.83953,5.93692,62179.075360819,0
+GFI.US,D,19970722,000000,5.79075,5.93692,5.734,5.734,132361.43928417,0
+GFI.US,D,19970723,000000,5.79075,5.79075,5.58782,5.79075,25363.53146061,0
+GFI.US,D,19970724,000000,5.58782,5.68511,5.43331,5.58782,128175.4882015,0
+GFI.US,D,19970725,000000,5.63661,5.734,5.53088,5.734,51218.547724955,0
+GFI.US,D,19970728,000000,5.79075,5.99386,5.79075,5.99386,91730.640466825,0
+GFI.US,D,19970729,000000,5.99386,5.99386,5.83953,5.93692,72520.040585193,0
+GFI.US,D,19970730,000000,5.88851,5.99386,5.79075,5.83953,131624.21207857,0
+GFI.US,D,19970731,000000,5.93692,5.93692,5.68511,5.734,172747.53698102,0
+GFI.US,D,19970801,000000,5.79075,5.83953,5.68511,5.83953,173482.68162389,0
+GFI.US,D,19970804,000000,5.83953,5.83953,5.68511,5.79075,78921.838410131,0
+GFI.US,D,19970805,000000,5.79075,5.79075,5.58782,5.68511,100597.15127999,0
+GFI.US,D,19970806,000000,5.68511,5.68511,5.58782,5.58782,33244.990103574,0
+GFI.US,D,19970807,000000,5.58782,5.88851,5.58782,5.734,43463.084127015,0
+GFI.US,D,19970808,000000,5.83953,5.99386,5.83953,5.9615,47156.509124583,0
+GFI.US,D,19970811,000000,6.09115,6.24557,6.09115,6.19708,184074.59565695,0
+GFI.US,D,19970812,000000,6.24557,6.24557,6.09115,6.19708,74490.144925593,0
+GFI.US,D,19970813,000000,6.24557,6.34305,6.19708,6.29436,100099.41878807,0
+GFI.US,D,19970814,000000,6.24557,6.24557,6.09115,6.14003,88900.437719886,0
+GFI.US,D,19970815,000000,6.14003,6.14003,6.09115,6.14003,33857.263545517,0
+GFI.US,D,19970818,000000,6.14003,6.14003,5.99386,6.14003,73136.479152591,0
+GFI.US,D,19970819,000000,6.09115,6.29436,6.09115,6.14003,138272.79358674,0
+GFI.US,D,19970820,000000,6.09115,6.19708,5.93692,5.93692,127928.70451827,0
+GFI.US,D,19970821,000000,5.93692,6.09115,5.93692,6.09115,24995.959139171,0
+GFI.US,D,19970822,000000,6.09115,6.14003,5.99386,6.14003,56020.937375022,0
+GFI.US,D,19970825,000000,6.19708,6.19708,5.99386,6.16442,39278.17432571,0
+GFI.US,D,19970826,000000,6.16442,6.19708,5.99386,6.09115,58243.031805474,0
+GFI.US,D,19970827,000000,5.99386,6.19708,5.99386,6.14003,25363.53146061,0
+GFI.US,D,19970828,000000,6.14003,6.14003,5.88851,5.99386,31027.060798578,0
+GFI.US,D,19970829,000000,5.99386,6.09115,5.88851,6.09115,49619.139550084,0
+GFI.US,D,19970902,000000,5.99386,5.99386,5.83953,5.93692,28692.507980831,0
+GFI.US,D,19970903,000000,5.88851,5.88851,5.68511,5.83953,105275.62844776,0
+GFI.US,D,19970904,000000,5.734,5.79075,5.68511,5.68511,58732.434046482,0
+GFI.US,D,19970905,000000,5.79075,5.79075,5.68511,5.68511,39771.741692174,0
+GFI.US,D,19970908,000000,5.68511,5.79075,5.68511,5.79075,77940.951365386,0
+GFI.US,D,19970909,000000,5.68511,5.734,5.63661,5.63661,53927.961833687,0
+GFI.US,D,19970910,000000,5.63661,5.63661,5.53088,5.53088,186293.56624332,0
+GFI.US,D,19970911,000000,5.48199,5.68511,5.38462,5.63661,334781.3300094,0
+GFI.US,D,19970912,000000,5.53088,5.53088,5.43331,5.50658,131624.21207857,0
+GFI.US,D,19970915,000000,5.45789,5.53088,5.45789,5.50658,91606.727984527,0
+GFI.US,D,19970916,000000,5.48199,5.48199,5.38462,5.38462,174346.94515589,0
+GFI.US,D,19970917,000000,5.38462,5.38462,5.23019,5.27927,291317.20460103,0
+GFI.US,D,19970918,000000,5.23019,5.38462,5.23019,5.38462,64025.267218921,0
+GFI.US,D,19970919,000000,5.32757,5.32757,5.18169,5.27927,252407.64387812,0
+GFI.US,D,19970922,000000,5.18169,5.27927,5.18169,5.23019,101580.12088746,0
+GFI.US,D,19970923,000000,5.12474,5.18169,5.02766,5.18169,181980.57883426,0
+GFI.US,D,19970924,000000,5.23019,5.35245,5.12474,5.27927,233200.16784058,0
+GFI.US,D,19970925,000000,5.35245,5.43331,5.23019,5.38462,500019.14579435,0
+GFI.US,D,19970926,000000,5.43331,5.58782,5.32757,5.58782,125588.9452937,0
+GFI.US,D,19970929,000000,5.63661,5.734,5.48199,5.63661,178904.63368545,0
+GFI.US,D,19970930,000000,5.79075,5.99386,5.734,5.99386,462832.90572861,0
+GFI.US,D,19971001,000000,6.04265,6.29436,5.93692,5.99386,803154.89387504,0
+GFI.US,D,19971002,000000,5.88851,5.88851,5.734,5.86384,65381.015554652,0
+GFI.US,D,19971003,000000,5.734,5.99386,5.63661,5.83953,325671.15935709,0
+GFI.US,D,19971006,000000,5.79075,5.79075,5.53088,5.68511,136548.43164821,0
+GFI.US,D,19971007,000000,5.48199,5.48199,5.38462,5.45789,191582.2342903,0
+GFI.US,D,19971008,000000,5.48199,5.63661,5.48199,5.53088,225445.745524,0
+GFI.US,D,19971009,000000,5.68511,5.70969,5.43331,5.48199,335154.10873766,0
+GFI.US,D,19971010,000000,5.68511,6.09115,5.58782,5.88851,226430.7976942,0
+GFI.US,D,19971013,000000,5.99386,5.99386,5.79075,5.99386,49619.139550084,0
+GFI.US,D,19971014,000000,5.88851,5.88851,5.68511,5.83953,25363.53146061,0
+GFI.US,D,19971015,000000,5.68511,5.88851,5.68511,5.81514,68335.130783888,0
+GFI.US,D,19971016,000000,5.81514,5.81514,5.58782,5.68511,80771.154112325,0
+GFI.US,D,19971017,000000,5.58782,5.734,5.53088,5.63661,50358.449318416,0
+GFI.US,D,19971020,000000,5.48199,5.58782,5.48199,5.48199,21176.539096576,0
+GFI.US,D,19971021,000000,5.48199,5.63661,5.48199,5.53088,64275.174746244,0
+GFI.US,D,19971022,000000,5.53088,5.53088,5.43331,5.48199,84095.965507091,0
+GFI.US,D,19971023,000000,5.43331,5.48199,5.38462,5.48199,88900.437719886,0
+GFI.US,D,19971024,000000,5.27927,5.38462,5.07595,5.12474,140610.47024858,0
+GFI.US,D,19971027,000000,5.07595,5.23019,4.97848,4.97848,372212.27119565,0
+GFI.US,D,19971028,000000,5.18169,5.53088,5.02766,5.27927,393021.23797079,0
+GFI.US,D,19971029,000000,5.48199,5.48199,5.27927,5.48199,230125.26397314,0
+GFI.US,D,19971030,000000,5.48199,6.09115,5.48199,5.88851,321116.59467163,0
+GFI.US,D,19971031,000000,5.79075,5.88851,5.68511,5.83953,129653.06645681,0
+GFI.US,D,19971103,000000,5.88851,5.99386,5.88851,5.88851,43342.295488809,0
+GFI.US,D,19971104,000000,5.99386,5.99386,5.79075,5.99386,23024.813517406,0
+GFI.US,D,19971105,000000,5.79075,5.88851,5.68511,5.68511,28692.507980831,0
+GFI.US,D,19971106,000000,5.58782,5.68511,5.38462,5.38462,46172.498235747,0
+GFI.US,D,19971107,000000,5.27927,5.38462,5.27927,5.27927,26351.707474901,0
+GFI.US,D,19971110,000000,5.18169,5.32757,5.18169,5.18169,65624.675393792,0
+GFI.US,D,19971111,000000,5.27927,5.43331,5.23835,5.27927,62672.642727283,0
+GFI.US,D,19971112,000000,5.18169,5.23019,5.02766,5.02766,163145.88152498,0
+GFI.US,D,19971113,000000,4.97848,4.97848,4.87294,4.89734,115984.16599358,0
+GFI.US,D,19971114,000000,4.87294,4.87294,4.66992,4.87294,246869.06830381,0
+GFI.US,D,19971117,000000,4.77565,4.87294,4.77565,4.77565,47525.122727386,0
+GFI.US,D,19971118,000000,4.7188,4.97848,4.7188,4.87294,432048.4634878,0
+GFI.US,D,19971119,000000,4.87294,5.02766,4.87294,4.92191,168930.19950115,0
+GFI.US,D,19971120,000000,5.07595,5.38462,5.07595,5.18169,188876.98530702,0
+GFI.US,D,19971121,000000,5.27927,5.48199,5.27927,5.38462,82370.562287195,0
+GFI.US,D,19971124,000000,5.38462,5.53088,5.27927,5.38462,106751.12414034,0
+GFI.US,D,19971125,000000,5.38462,5.43331,5.20599,5.30366,550254.72391183,0
+GFI.US,D,19971126,000000,5.18169,5.18169,5.07595,5.10044,313726.6208324,0
+GFI.US,D,19971128,000000,5.38462,5.58782,5.38462,5.43331,137903.13870258,0
+GFI.US,D,19971201,000000,5.43331,5.58782,5.43331,5.43331,250071.00849764,0
+GFI.US,D,19971202,000000,5.43331,5.63661,5.43331,5.48199,173482.68162389,0
+GFI.US,D,19971203,000000,5.43331,5.48199,5.43331,5.43331,92591.780154727,0
+GFI.US,D,19971204,000000,5.43331,5.48199,5.43331,5.43331,150582.82187015,0
+GFI.US,D,19971205,000000,5.27927,5.38462,5.23019,5.23019,151199.26043755,0
+GFI.US,D,19971208,000000,5.27927,5.27927,5.14923,5.27927,135195.80715657,0
+GFI.US,D,19971209,000000,5.27927,5.27927,5.02766,5.12474,271250.67143831,0
+GFI.US,D,19971210,000000,5.12474,5.23019,5.12474,5.18169,260043.36011921,0
+GFI.US,D,19971211,000000,5.18169,5.27927,5.18169,5.27927,244161.7367578,0
+GFI.US,D,19971212,000000,5.23019,5.23019,5.14923,5.18169,70183.405204718,0
+GFI.US,D,19971215,000000,5.18169,5.32757,5.18169,5.29521,202790.58689076,0
+GFI.US,D,19971216,000000,5.25468,5.27927,5.23019,5.23019,55407.622651715,0
+GFI.US,D,19971217,000000,5.48199,5.48199,5.38462,5.38462,44451.260141307,0
+GFI.US,D,19971218,000000,5.48199,5.63661,5.43331,5.43331,139133.93327464,0
+GFI.US,D,19971219,000000,5.53088,5.53088,5.38462,5.48199,99119.57302469,0
+GFI.US,D,19971222,000000,5.48199,5.48199,5.38462,5.43331,84464.579109893,0
+GFI.US,D,19971223,000000,5.43331,5.49832,5.43331,5.43331,138766.3609532,0
+GFI.US,D,19971224,000000,5.48199,5.53088,5.48199,5.48199,63904.478580715,0
+GFI.US,D,19971226,000000,5.43331,5.53088,5.43331,5.48199,25240.660259675,0
+GFI.US,D,19971229,000000,5.43331,5.48199,5.38462,5.38462,71166.374812191,0
+GFI.US,D,19971230,000000,5.38462,5.43331,5.32757,5.32757,174470.85763818,0
+GFI.US,D,19971231,000000,5.38462,5.43331,5.32757,5.38462,193556.50375616,0
+GFI.US,D,19980102,000000,5.32757,5.43331,5.32757,5.38462,28075.028132069,0
+GFI.US,D,19980105,000000,5.38462,5.38462,5.27927,5.38462,66613.892689448,0
+GFI.US,D,19980106,000000,5.23019,5.23019,5.02766,5.02766,90374.892131094,0
+GFI.US,D,19980107,000000,4.92191,5.02766,4.92191,4.92191,16131.530888733,0
+GFI.US,D,19980108,000000,4.97848,5.02766,4.82424,4.87294,104411.36491577,0
+GFI.US,D,19980109,000000,4.82424,4.87294,4.66992,4.66992,54051.874315985,0
+GFI.US,D,19980112,000000,4.59684,4.82424,4.59684,4.77565,14774.741271639,0
+GFI.US,D,19980113,000000,4.82424,4.97848,4.7188,4.92191,87790.431786024,0
+GFI.US,D,19980114,000000,4.82424,4.91366,4.82424,4.87294,39031.390642478,0
+GFI.US,D,19980115,000000,4.87294,4.97848,4.77565,4.97848,7633.6336783696,0
+GFI.US,D,19980116,000000,5.14078,5.18169,5.07595,5.18169,13789.689101439,0
+GFI.US,D,19980120,000000,5.07595,5.27927,5.07595,5.27927,15142.313593077,0
+GFI.US,D,19980121,000000,5.18169,5.48199,5.18169,5.38462,97761.742126232,0
+GFI.US,D,19980122,000000,5.48199,5.48199,5.27927,5.38462,23271.597200639,0
+GFI.US,D,19980123,000000,5.12474,5.79075,5.12474,5.68511,310279.97951806,0
+GFI.US,D,19980126,000000,5.79075,5.88851,5.38462,5.48199,97392.087242066,0
+GFI.US,D,19980127,000000,5.38462,5.63661,5.38462,5.53088,65258.144353717,0
+GFI.US,D,19980128,000000,5.38462,5.66091,5.38462,5.58782,176809.57558139,0
+GFI.US,D,19980129,000000,5.48199,5.63661,5.43331,5.58782,235912.7057934,0
+GFI.US,D,19980130,000000,5.48199,5.58782,5.27927,5.43331,78555.307370056,0
+GFI.US,D,19980202,000000,5.38462,5.58782,5.38462,5.38462,60090.26494494,0
+GFI.US,D,19980203,000000,5.27927,5.27927,4.97848,5.02766,30042.008628378,0
+GFI.US,D,19980204,000000,5.02766,5.32757,5.02766,5.23019,22532.287432307,0
+GFI.US,D,19980205,000000,5.63661,5.68511,5.43331,5.58782,45927.797115243,0
+GFI.US,D,19980206,000000,5.48199,5.58782,5.48199,5.58782,75602.233422183,0
+GFI.US,D,19980209,000000,5.58782,5.68511,5.48199,5.61231,136053.82300038,0
+GFI.US,D,19980210,000000,5.58782,5.68511,5.58782,5.68511,100597.15127999,0
+GFI.US,D,19980211,000000,5.58782,5.63661,5.38462,5.48199,45187.446065547,0
+GFI.US,D,19980212,000000,5.38462,5.38462,5.38462,5.38462,18100.59394777,0
+GFI.US,D,19980213,000000,5.38462,5.38462,5.23019,5.23019,19947.827087236,0
+GFI.US,D,19980217,000000,5.23019,5.32757,5.23019,5.32757,16006.577125071,0
+GFI.US,D,19980218,000000,5.18169,5.32757,5.07595,5.23019,42725.85692141,0
+GFI.US,D,19980219,000000,5.18169,5.32757,5.18169,5.32757,86801.214490368,0
+GFI.US,D,19980220,000000,5.18169,5.23019,5.18169,5.23019,41370.108585681,0
+GFI.US,D,19980223,000000,5.02766,5.12474,5.02766,5.12474,18100.59394777,0
+GFI.US,D,19980224,000000,5.02766,5.02766,4.92191,4.97848,81755.165001161,0
+GFI.US,D,19980225,000000,5.00297,5.00297,4.92191,4.92191,15640.046084997,0
+GFI.US,D,19980226,000000,4.97848,5.12474,4.97848,5.12474,19824.955886302,0
+GFI.US,D,19980227,000000,5.18169,5.38462,5.18169,5.38462,104039.62746887,0
+GFI.US,D,19980302,000000,5.27927,5.43331,5.27927,5.27927,20562.183091906,0
+GFI.US,D,19980303,000000,5.27927,5.27927,5.07595,5.18169,54423.611762879,0
+GFI.US,D,19980304,000000,5.07595,5.18169,5.02766,5.02766,39646.787928512,0
+GFI.US,D,19980305,000000,4.97848,5.02766,4.87294,4.92191,86930.333379486,0
+GFI.US,D,19980306,000000,5.07595,5.07595,4.97848,4.97848,26716.155952247,0
+GFI.US,D,19980309,000000,5.07595,5.07595,4.82424,5.07595,48513.298741678,0
+GFI.US,D,19980310,000000,4.87294,5.07595,4.87294,5.07595,38046.338472278,0
+GFI.US,D,19980311,000000,4.82424,4.97848,4.82424,4.97848,19083.563555242,0
+GFI.US,D,19980312,000000,4.77565,4.87294,4.77565,4.82424,33122.118902641,0
+GFI.US,D,19980313,000000,4.82424,4.97848,4.82424,4.82424,13421.075498637,0
+GFI.US,D,19980316,000000,4.77565,4.92191,4.77565,4.82424,12313.152127502,0
+GFI.US,D,19980317,000000,4.82424,4.92191,4.66992,4.66992,26225.712429875,0
+GFI.US,D,19980318,000000,4.66992,4.77565,4.62094,4.66992,38908.519441544,0
+GFI.US,D,19980319,000000,4.66992,4.82424,4.66992,4.77565,17362.325460802,0
+GFI.US,D,19980320,000000,4.57245,4.77565,4.57245,4.62094,36323.01781511,0
+GFI.US,D,19980323,000000,4.62094,5.18169,4.62094,5.12474,194911.21081052,0
+GFI.US,D,19980324,000000,5.18169,5.18169,4.92191,4.92191,78921.838410131,0
+GFI.US,D,19980325,000000,4.87294,4.92191,4.87294,4.87294,89638.706206854,0
+GFI.US,D,19980326,000000,4.87294,5.07595,4.87294,5.07595,48513.298741678,0
+GFI.US,D,19980327,000000,5.18169,5.38462,5.18169,5.32757,385879.08909615,0
+GFI.US,D,19980330,000000,5.38462,5.38462,5.12474,5.18169,30042.008628378,0
+GFI.US,D,19980331,000000,5.07595,5.27927,5.07595,5.18169,7142.1488746334,0
+GFI.US,D,19980401,000000,5.38462,5.38462,5.18169,5.18169,71042.462329893,0
+GFI.US,D,19980402,000000,5.27927,5.38462,5.18169,5.32757,96162.333951362,0
+GFI.US,D,19980403,000000,5.32757,5.48199,5.32757,5.48199,274201.66282345,0
+GFI.US,D,19980406,000000,5.68511,5.79881,5.53088,5.58782,149721.68218225,0
+GFI.US,D,19980407,000000,5.53088,5.58782,5.38462,5.43331,82126.902448055,0
+GFI.US,D,19980408,000000,5.38462,5.43331,5.27927,5.38462,26595.367314041,0
+GFI.US,D,19980409,000000,5.27927,5.38462,5.23019,5.32757,38538.864557378,0
+GFI.US,D,19980413,000000,5.27927,5.48199,5.27927,5.38462,22165.756392232,0
+GFI.US,D,19980414,000000,5.32757,5.38462,5.27927,5.27927,35830.491730009,0
+GFI.US,D,19980415,000000,5.18169,5.27927,5.18169,5.23019,272846.95576909,0
+GFI.US,D,19980416,000000,5.12474,5.23019,5.12474,5.18169,74124.655166883,0
+GFI.US,D,19980417,000000,5.18169,5.25468,5.12474,5.12474,197370.71739193,0
+GFI.US,D,19980420,000000,5.18169,5.25468,5.18169,5.18169,87913.302986958,0
+GFI.US,D,19980421,000000,5.43331,5.53088,5.18169,5.43331,163883.10873058,0
+GFI.US,D,19980422,000000,5.63661,5.734,5.53088,5.68511,164497.46473525,0
+GFI.US,D,19980423,000000,5.58782,5.68511,5.58782,5.63661,97517.041005728,0
+GFI.US,D,19980424,000000,5.68511,5.734,5.58782,5.58782,165112.86202128,0
+GFI.US,D,19980427,000000,5.53088,5.58782,5.43331,5.43331,66978.341166795,0
+GFI.US,D,19980428,000000,5.48199,5.53088,5.38462,5.43331,43463.084127015,0
+GFI.US,D,19980429,000000,5.38462,5.68511,5.38462,5.63661,212394.32490953,0
+GFI.US,D,19980430,000000,5.68511,5.79075,5.27927,5.48199,221011.96947674,0
+GFI.US,D,19980501,000000,5.32757,5.48199,5.07595,5.12474,77322.43023526,0
+GFI.US,D,19980504,000000,5.27927,5.43331,5.23019,5.27927,171760.40224809,0
+GFI.US,D,19980505,000000,5.38462,5.48199,5.27927,5.38462,53313.605829017,0
+GFI.US,D,19980506,000000,5.32757,5.32757,5.12474,5.23019,90005.237246928,0
+GFI.US,D,19980507,000000,5.18169,5.38462,5.18169,5.27927,12681.765730305,0
+GFI.US,D,19980508,000000,5.38462,5.68511,5.38462,5.58782,79663.23074119,0
+GFI.US,D,19980511,000000,5.58782,5.63661,5.50658,5.58782,106013.89693473,0
+GFI.US,D,19980512,000000,5.58782,5.61231,5.23019,5.27927,111800.29747363,0
+GFI.US,D,19980513,000000,5.18169,5.38462,5.18169,5.32757,30164.879829313,0
+GFI.US,D,19980514,000000,5.27927,5.27927,5.18169,5.27927,48878.788500388,0
+GFI.US,D,19980515,000000,5.23019,5.48199,5.23019,5.38462,55652.323772219,0
+GFI.US,D,19980518,000000,5.38462,5.38462,5.23019,5.38462,23271.597200639,0
+GFI.US,D,19980519,000000,5.23019,5.27927,5.07595,5.07595,98130.355729034,0
+GFI.US,D,19980520,000000,5.23019,5.27927,5.12474,5.12474,25363.53146061,0
+GFI.US,D,19980521,000000,5.48199,5.58782,5.38462,5.43331,90866.376934831,0
+GFI.US,D,19980522,000000,5.43331,5.58782,5.38462,5.53088,98130.355729034,0
+GFI.US,D,19980526,000000,5.27927,5.27927,5.12474,5.12474,28075.028132069,0
+GFI.US,D,19980527,000000,5.07595,5.12474,4.97848,4.97848,56145.891138684,0
+GFI.US,D,19980528,000000,4.97848,5.12474,4.97848,5.00297,9848.4391392743,0
+GFI.US,D,19980529,000000,5.00297,5.12474,4.97848,4.97848,13421.075498637,0
+GFI.US,D,19980601,000000,4.97848,5.07595,4.92191,4.97848,62919.426410515,0
+GFI.US,D,19980602,000000,5.02766,5.23019,5.02766,5.23019,29427.652623708,0
+GFI.US,D,19980603,000000,5.23019,5.23019,5.12474,5.18169,66366.067724852,0
+GFI.US,D,19980604,000000,5.18169,5.23019,5.18169,5.23019,36567.718935614,0
+GFI.US,D,19980605,000000,5.07595,5.23019,4.97848,5.12474,29672.353744212,0
+GFI.US,D,19980608,000000,4.97848,5.12474,4.92191,5.07595,26595.367314041,0
+GFI.US,D,19980609,000000,5.02766,5.07595,4.77565,4.87294,53682.219431819,0
+GFI.US,D,19980610,000000,4.66992,4.82424,4.62094,4.62094,37921.384708616,0
+GFI.US,D,19980611,000000,4.66992,4.66992,4.31257,4.31257,31027.060798578,0
+GFI.US,D,19980612,000000,4.36943,4.36943,4.21519,4.21519,66978.341166795,0
+GFI.US,D,19980615,000000,4.26369,4.26369,4.06076,4.06076,79293.575857024,0
+GFI.US,D,19980616,000000,4.16641,4.31257,4.16641,4.26369,77322.43023526,0
+GFI.US,D,19980617,000000,4.26369,4.41821,4.26369,4.36943,25982.052590735,0
+GFI.US,D,19980618,000000,4.26369,4.31257,4.26369,4.26369,26967.104760936,0
+GFI.US,D,19980619,000000,4.36943,4.51559,4.26369,4.4668,91606.727984527,0
+GFI.US,D,19980622,000000,4.26369,4.26369,4.21519,4.26369,17485.196661735,0
+GFI.US,D,19980623,000000,4.10955,4.26369,4.10955,4.10955,133347.53273574,0
+GFI.US,D,19980624,000000,4.10955,4.10955,4.06076,4.06076,17733.021626331,0
+GFI.US,D,19980625,000000,4.06076,4.16641,3.96329,4.06076,33490.732505443,0
+GFI.US,D,19980626,000000,4.06076,4.06076,3.78466,3.89837,62919.426410515,0
+GFI.US,D,19980629,000000,3.90663,4.06076,3.85784,3.90663,34229.000992411,0
+GFI.US,D,19980630,000000,4.16641,4.26369,4.06076,4.16641,23640.210803441,0
+GFI.US,D,19980701,000000,4.26369,4.36943,4.26369,4.31257,24868.922812782,0
+GFI.US,D,19980702,000000,4.16641,4.26369,4.06076,4.06076,17114.500496205,0
+GFI.US,D,19980706,000000,4.16641,4.26369,4.06076,4.06076,253027.20628961,0
+GFI.US,D,19980707,000000,4.06076,4.26369,4.06076,4.26369,95425.106745757,0
+GFI.US,D,19980708,000000,4.06076,4.16641,4.06076,4.06076,16376.232009237,0
+GFI.US,D,19980709,000000,4.06076,4.21519,4.06076,4.06076,67107.460055911,0
+GFI.US,D,19980710,000000,4.10955,4.10955,4.01207,4.10955,41370.108585681,0
+GFI.US,D,19980713,000000,4.01207,4.16641,4.01207,4.01207,19453.218439408,0
+GFI.US,D,19980714,000000,4.06076,4.16641,4.06076,4.06076,64639.623223591,0
+GFI.US,D,19980715,000000,4.10955,4.26369,4.10955,4.21519,68089.38838202,0
+GFI.US,D,19980716,000000,4.21519,4.26369,4.10955,4.10955,109829.15185186,0
+GFI.US,D,19980717,000000,4.06076,4.16641,4.06076,4.10955,28692.507980831,0
+GFI.US,D,19980720,000000,3.96329,4.21519,3.96329,4.16641,126820.78114714,0
+GFI.US,D,19980721,000000,4.21519,4.21519,4.01207,4.06076,40386.097696844,0
+GFI.US,D,19980722,000000,4.01207,4.10955,4.01207,4.03637,25733.186344776,0
+GFI.US,D,19980723,000000,3.96329,4.01207,3.96329,3.96329,25610.315143841,0
+GFI.US,D,19980724,000000,4.01207,4.01207,3.85784,3.90663,53682.219431819,0
+GFI.US,D,19980727,000000,3.85784,3.96329,3.85784,3.90663,16376.232009237,0
+GFI.US,D,19980728,000000,3.85784,3.96329,3.80905,3.85784,19207.47603754,0
+GFI.US,D,19980729,000000,3.85784,3.96329,3.85784,3.96329,13051.420614471,0
+GFI.US,D,19980730,000000,3.96329,4.06076,3.85784,3.85784,55652.323772219,0
+GFI.US,D,19980731,000000,3.85784,3.85784,3.80905,3.80905,18471.2901133,0
+GFI.US,D,19980803,000000,3.96329,3.96329,3.76036,3.76036,31027.060798578,0
+GFI.US,D,19980804,000000,3.80905,3.96329,3.80905,3.85784,16131.530888733,0
+GFI.US,D,19980805,000000,3.78466,4.01207,3.76036,3.76036,8617.644567206,0
+GFI.US,D,19980806,000000,3.90663,3.90663,3.76036,3.85784,17485.196661735,0
+GFI.US,D,19980807,000000,3.90663,3.90663,3.70352,3.78466,50358.449318416,0
+GFI.US,D,19980810,000000,3.70352,3.85784,3.70352,3.70352,15640.046084997,0
+GFI.US,D,19980811,000000,3.55726,3.65463,3.45152,3.65463,27702.249403812,0
+GFI.US,D,19980812,000000,3.5003,3.65463,3.5003,3.5003,49986.711871523,0
+GFI.US,D,19980813,000000,3.60604,3.60604,3.45152,3.5003,49619.139550084,0
+GFI.US,D,19980814,000000,3.45152,3.5003,3.45152,3.45152,14038.555347398,0
+GFI.US,D,19980817,000000,3.45152,3.45152,3.40312,3.40312,20807.925493775,0
+GFI.US,D,19980818,000000,3.40312,3.45152,3.40312,3.40312,53068.904708513,0
+GFI.US,D,19980819,000000,3.40312,3.55726,3.40312,3.40312,55652.323772219,0
+GFI.US,D,19980820,000000,3.40312,3.40312,3.35433,3.35433,87790.431786024,0
+GFI.US,D,19980821,000000,3.35433,3.35433,3.15121,3.15121,36567.718935614,0
+GFI.US,D,19980824,000000,3.15121,3.24859,3.15121,3.15121,16868.758094337,0
+GFI.US,D,19980825,000000,3.15121,3.1999,3.04567,3.04567,116972.34200787,0
+GFI.US,D,19980826,000000,2.94819,3.04567,2.94819,2.94819,25240.660259675,0
+GFI.US,D,19980827,000000,3.04567,3.04567,2.63944,2.63944,128914.79796983,0
+GFI.US,D,19980828,000000,2.84265,2.94819,2.63944,2.84265,51957.857493287,0
+GFI.US,D,19980831,000000,2.74517,2.84265,2.74517,2.74517,27702.249403812,0
+GFI.US,D,19980901,000000,2.84265,3.04567,2.84265,2.9967,65258.144353717,0
+GFI.US,D,19980902,000000,3.24859,3.24859,3.04567,3.15121,31027.060798578,0
+GFI.US,D,19980903,000000,3.15121,3.65463,3.09436,3.5003,141961.01217749,0
+GFI.US,D,19980904,000000,3.55726,3.76036,3.45152,3.76036,86801.214490368,0
+GFI.US,D,19980908,000000,3.76036,3.85784,3.65463,3.70352,76705.991667862,0
+GFI.US,D,19980909,000000,3.65463,3.76036,3.55726,3.55726,24009.865687607,0
+GFI.US,D,19980910,000000,3.65463,3.96329,3.65463,3.85784,161175.77718458,0
+GFI.US,D,19980911,000000,3.96329,4.06076,3.85784,3.96329,97392.087242066,0
+GFI.US,D,19980914,000000,3.85784,3.90663,3.76036,3.90663,40020.607938134,0
+GFI.US,D,19980915,000000,3.85784,3.96329,3.85784,3.96329,41740.80475121,0
+GFI.US,D,19980916,000000,3.96329,3.96329,3.85784,3.96329,39646.787928512,0
+GFI.US,D,19980917,000000,4.01207,4.16641,4.01207,4.16641,37184.157503012,0
+GFI.US,D,19980918,000000,4.26369,4.26369,4.06076,4.06076,17485.196661735,0
+GFI.US,D,19980921,000000,4.21519,4.21519,3.96329,3.96329,77322.43023526,0
+GFI.US,D,19980922,000000,3.85784,3.87408,3.76036,3.76036,27702.249403812,0
+GFI.US,D,19980923,000000,3.70352,3.80905,3.65463,3.70352,20562.183091906,0
+GFI.US,D,19980924,000000,3.80905,3.90663,3.80905,3.90663,65381.015554652,0
+GFI.US,D,19980925,000000,4.06076,4.16641,4.01207,4.01207,228031.24715044,0
+GFI.US,D,19980928,000000,4.01207,4.36943,4.01207,4.21519,1190147.1127491,0
+GFI.US,D,19980929,000000,4.36943,4.49148,4.26369,4.36943,296859.94530079,0
+GFI.US,D,19980930,000000,4.21519,4.36943,4.21519,4.31257,128543.06052295,0
+GFI.US,D,19981001,000000,4.41821,4.57245,4.41821,4.57245,89882.366045995,0
+GFI.US,D,19981002,000000,4.51559,5.02766,4.51559,4.87294,223109.11014352,0
+GFI.US,D,19981005,000000,4.87294,5.02766,4.7188,4.82424,129897.76757731,0
+GFI.US,D,19981006,000000,4.7188,4.87294,4.66992,4.87294,176443.04454131,0
+GFI.US,D,19981007,000000,5.07595,5.32757,5.07595,5.32757,359160.85058118,0
+GFI.US,D,19981008,000000,5.48199,5.58782,5.27927,5.27927,162897.01527902,0
+GFI.US,D,19981009,000000,5.27927,5.27927,5.07595,5.23835,198480.72332579,0
+GFI.US,D,19981012,000000,5.12474,5.27927,5.07595,5.07595,193308.67879156,0
+GFI.US,D,19981013,000000,5.07595,5.07595,4.97848,5.07595,116228.86711407,0
+GFI.US,D,19981014,000000,4.97848,5.07595,4.97848,4.97848,31152.01456224,0
+GFI.US,D,19981015,000000,4.97848,5.18169,4.97848,5.07595,38659.653195584,0
+GFI.US,D,19981016,000000,5.18169,5.18169,5.07595,5.12474,48635.128661248,0
+GFI.US,D,19981019,000000,5.02766,5.07595,4.87294,4.87294,24868.922812782,0
+GFI.US,D,19981020,000000,4.97848,4.97848,4.82424,4.97848,111182.81762487,0
+GFI.US,D,19981021,000000,4.87294,4.92191,4.7188,4.82424,44818.832462745,0
+GFI.US,D,19981022,000000,4.4668,4.4668,4.31257,4.31257,29796.26622651,0
+GFI.US,D,19981023,000000,4.36943,4.4668,4.36943,4.4668,6899.5303168568,0
+GFI.US,D,19981026,000000,4.4668,4.4668,4.28808,4.31257,14774.741271639,0
+GFI.US,D,19981027,000000,4.4668,4.66992,4.4668,4.57245,41000.453701515,0
+GFI.US,D,19981028,000000,4.7188,4.82424,4.66992,4.66992,66735.722609018,0
+GFI.US,D,19981029,000000,4.82424,4.87294,4.79995,4.82424,51591.326453212,0
+GFI.US,D,19981030,000000,4.82424,4.82424,4.7188,4.7431,38908.519441544,0
+GFI.US,D,19981102,000000,4.77565,4.77565,4.66992,4.66992,76705.991667862,0
+GFI.US,D,19981103,000000,4.66992,4.66992,4.57245,4.57245,31767.411848275,0
+GFI.US,D,19981104,000000,4.57245,4.66992,4.57245,4.66992,14406.127668837,0
+GFI.US,D,19981105,000000,4.66992,4.7188,4.41821,4.7188,398683.72602739,0
+GFI.US,D,19981106,000000,4.66992,4.66992,4.41821,4.41821,18836.77987201,0
+GFI.US,D,19981109,000000,4.36943,4.57245,4.31257,4.31257,27702.249403812,0
+GFI.US,D,19981110,000000,4.33706,4.4668,4.31257,4.36943,38046.338472278,0
+GFI.US,D,19981111,000000,4.36943,4.41821,4.31257,4.31257,28075.028132069,0
+GFI.US,D,19981112,000000,4.36943,4.57245,4.36943,4.57245,29796.26622651,0
+GFI.US,D,19981113,000000,4.66992,4.66992,4.57245,4.62959,26595.367314041,0
+GFI.US,D,19981116,000000,4.4668,4.51559,4.4668,4.51559,34229.000992411,0
+GFI.US,D,19981117,000000,4.36943,4.41821,4.36943,4.41821,15759.793441839,0
+GFI.US,D,19981118,000000,4.57245,4.7188,4.57245,4.7188,80032.885625356,0
+GFI.US,D,19981119,000000,4.62094,4.66992,4.51559,4.51559,161175.77718458,0
+GFI.US,D,19981120,000000,4.4668,4.49148,4.41821,4.41821,50605.233001649,0
+GFI.US,D,19981123,000000,4.36943,4.41821,4.26369,4.31257,76952.775351094,0
+GFI.US,D,19981124,000000,4.31257,4.41821,4.31257,4.31257,34967.269479379,0
+GFI.US,D,19981125,000000,4.21519,4.36943,4.21519,4.26369,16498.061928808,0
+GFI.US,D,19981127,000000,4.26369,4.36943,4.26369,4.26369,12681.765730305,0
+GFI.US,D,19981130,000000,4.26369,4.36943,4.06076,4.06076,63904.478580715,0
+GFI.US,D,19981201,000000,4.10955,4.26369,4.06076,4.16641,54051.874315985,0
+GFI.US,D,19981202,000000,4.06076,4.16641,4.01207,4.1012,43095.511805576,0
+GFI.US,D,19981203,000000,3.96329,4.06076,3.90663,3.90663,19453.218439408,0
+GFI.US,D,19981204,000000,3.85784,3.96329,3.85784,3.90663,22900.901035109,0
+GFI.US,D,19981207,000000,3.76036,3.85784,3.76036,3.76036,23640.210803441,0
+GFI.US,D,19981208,000000,3.76036,3.80905,3.70352,3.70352,36199.105332812,0
+GFI.US,D,19981209,000000,3.65463,3.85784,3.65463,3.70352,20562.183091906,0
+GFI.US,D,19981210,000000,3.85784,3.85784,3.70352,3.70352,29303.74014141,0
+GFI.US,D,19981211,000000,3.55726,3.60604,3.35433,3.40312,82002.989965756,0
+GFI.US,D,19981214,000000,3.45152,3.55726,3.45152,3.45152,16376.232009237,0
+GFI.US,D,19981215,000000,3.45152,3.60604,3.45152,3.5003,79417.488339322,0
+GFI.US,D,19981216,000000,3.55726,3.65463,3.5003,3.60604,107735.13502916,0
+GFI.US,D,19981217,000000,3.5003,3.5003,3.35433,3.35433,31395.67440138,0
+GFI.US,D,19981218,000000,3.40312,3.45152,3.35433,3.37843,42725.85692141,0
+GFI.US,D,19981221,000000,3.24859,3.40312,3.1999,3.24859,149354.10986081,0
+GFI.US,D,19981222,000000,3.15121,3.1999,2.94819,2.94819,275434.53995825,0
+GFI.US,D,19981223,000000,3.09436,3.1999,2.9967,3.09436,121404.0354924,0
+GFI.US,D,19981224,000000,3.15121,3.24859,3.15121,3.15121,26595.367314041,0
+GFI.US,D,19981228,000000,3.15121,3.24859,3.15121,3.15121,101950.81705299,0
+GFI.US,D,19981229,000000,3.15121,3.29738,3.15121,3.1999,160313.59621531,0
+GFI.US,D,19981230,000000,3.1999,3.24859,3.15121,3.1999,80276.545464497,0
+GFI.US,D,19981231,000000,3.1999,3.24859,3.09436,3.24859,110446.63170063,0
+GFI.US,D,19990104,000000,3.24859,3.35433,3.15121,3.35433,35460.836845843,0
+GFI.US,D,19990105,000000,3.24859,3.35433,3.24859,3.32187,26967.104760936,0
+GFI.US,D,19990106,000000,3.45152,3.65463,3.40312,3.5003,37307.028703946,0
+GFI.US,D,19990107,000000,3.60604,3.65463,3.5003,3.65463,64394.922103087,0
+GFI.US,D,19990108,000000,3.80905,3.80905,3.65463,3.65463,23024.813517406,0
+GFI.US,D,19990111,000000,3.65463,3.85784,3.65463,3.85784,39278.17432571,0
+GFI.US,D,19990112,000000,3.60604,3.76036,3.45152,3.60604,90620.634532963,0
+GFI.US,D,19990113,000000,3.40312,3.55726,3.40312,3.55726,18471.2901133,0
+GFI.US,D,19990114,000000,3.55726,3.65463,3.55726,3.55726,140239.77408305,0
+GFI.US,D,19990115,000000,3.60604,3.70352,3.60604,3.65463,30534.534713479,0
+GFI.US,D,19990119,000000,3.65463,3.76036,3.65463,3.65463,34967.269479379,0
+GFI.US,D,19990120,000000,3.70352,3.85784,3.65463,3.76036,31395.67440138,0
+GFI.US,D,19990121,000000,3.70352,3.70352,3.65463,3.67921,15640.046084997,0
+GFI.US,D,19990122,000000,3.65463,3.76036,3.65463,3.70352,55036.926486185,0
+GFI.US,D,19990125,000000,3.65463,3.76036,3.65463,3.65463,13421.075498637,0
+GFI.US,D,19990126,000000,3.76036,3.76036,3.65463,3.65463,13789.689101439,0
+GFI.US,D,19990127,000000,3.70352,3.70352,3.60604,3.60604,82495.516050857,0
+GFI.US,D,19990128,000000,3.65463,3.65463,3.5003,3.5003,15142.313593077,0
+GFI.US,D,19990129,000000,3.60604,3.80905,3.60604,3.80905,14774.741271639,0
+GFI.US,D,19990201,000000,3.65463,3.80905,3.65463,3.65463,33490.732505443,0
+GFI.US,D,19990202,000000,3.76036,3.76036,3.65463,3.65463,4556.6472481988,0
+GFI.US,D,19990203,000000,3.65463,3.65463,3.55726,3.55726,7880.4173616016,0
+GFI.US,D,19990204,000000,3.65463,3.70352,3.55726,3.70352,29057.997739542,0
+GFI.US,D,19990205,000000,3.60604,3.65463,3.55726,3.55726,27334.677082373,0
+GFI.US,D,19990208,000000,3.55726,3.65463,3.55726,3.65463,13789.689101439,0
+GFI.US,D,19990209,000000,3.55726,3.55726,3.5003,3.5003,13051.420614471,0
+GFI.US,D,19990210,000000,3.5003,3.65463,3.5003,3.5003,7508.6799147078,0
+GFI.US,D,19990211,000000,3.5003,3.5003,3.5003,3.5003,2832.2853096665,0
+GFI.US,D,19990212,000000,3.5003,3.65463,3.5003,3.65463,52575.337342049,0
+GFI.US,D,19990216,000000,3.5003,3.55726,3.45152,3.45152,40386.097696844,0
+GFI.US,D,19990217,000000,3.35433,3.45152,3.35433,3.35433,5909.2717398373,0
+GFI.US,D,19990218,000000,3.24859,3.24859,3.04567,3.04567,94314.059530532,0
+GFI.US,D,19990219,000000,3.09436,3.09436,3.04567,3.04567,29672.353744212,0
+GFI.US,D,19990222,000000,3.09436,3.15121,3.04567,3.09436,66366.067724852,0
+GFI.US,D,19990223,000000,3.09436,3.09436,2.9967,3.02118,191215.70325023,0
+GFI.US,D,19990224,000000,3.02118,3.06997,3.02118,3.02118,19453.218439408,0
+GFI.US,D,19990225,000000,2.9967,3.09436,2.89125,2.89125,74247.526367817,0
+GFI.US,D,19990226,000000,2.89125,2.9967,2.89125,2.89125,134455.45610687,0
+GFI.US,D,19990301,000000,2.89125,2.9967,2.89125,2.9967,54051.874315985,0
+GFI.US,D,19990302,000000,3.09436,3.15121,3.04567,3.04567,26351.707474901,0
+GFI.US,D,19990303,000000,3.15121,3.24859,3.15121,3.1999,12066.368444271,0
+GFI.US,D,19990304,000000,3.24859,3.29738,3.15121,3.24859,16498.061928808,0
+GFI.US,D,19990305,000000,3.40312,3.40312,3.29738,3.29738,16498.061928808,0
+GFI.US,D,19990308,000000,3.29738,3.55726,3.29738,3.55726,34967.269479379,0
+GFI.US,D,19990309,000000,3.60604,3.60604,3.45152,3.45152,49250.525947283,0
+GFI.US,D,19990310,000000,3.40312,3.55726,3.40312,3.40312,27085.810836413,0
+GFI.US,D,19990311,000000,3.55726,3.55726,3.40312,3.55726,39646.787928512,0
+GFI.US,D,19990312,000000,3.45152,3.60604,3.40312,3.45152,13666.817900505,0
+GFI.US,D,19990315,000000,3.35433,3.45152,3.1999,3.1999,36936.332538415,0
+GFI.US,D,19990316,000000,3.24859,3.24859,3.04567,3.15121,102316.3068117,0
+GFI.US,D,19990317,000000,3.24859,3.24859,3.15121,3.1999,25610.315143841,0
+GFI.US,D,19990318,000000,3.1999,3.24859,3.04567,3.04567,16744.845612039,0
+GFI.US,D,19990319,000000,3.04567,3.24859,3.04567,3.24859,5541.699418399,0
+GFI.US,D,19990322,000000,3.1999,3.1999,3.04567,3.15121,30164.879829313,0
+GFI.US,D,19990323,000000,3.04567,3.24859,2.9967,3.04567,32134.984169713,0
+GFI.US,D,19990324,000000,3.15121,3.24859,3.04567,3.09436,67472.949814622,0
+GFI.US,D,19990325,000000,3.09436,3.24859,3.04567,3.15121,29796.26622651,0
+GFI.US,D,19990326,000000,3.04567,3.1999,3.04567,3.09436,11203.146193641,0
+GFI.US,D,19990329,000000,3.09436,3.24859,3.09436,3.09436,18836.77987201,0
+GFI.US,D,19990330,000000,3.1999,3.24859,3.09436,3.15121,33490.732505443,0
+GFI.US,D,19990331,000000,3.1999,3.24859,3.09436,3.24859,228031.24715044,0
+GFI.US,D,19990401,000000,3.24859,3.40312,3.1999,3.35433,96162.333951362,0
+GFI.US,D,19990405,000000,3.29738,3.40312,3.24859,3.29738,53927.961833687,0
+GFI.US,D,19990406,000000,3.24859,3.29738,3.15121,3.15121,153171.44734067,0
+GFI.US,D,19990407,000000,3.09436,3.1999,3.04567,3.04567,239110.48086177,0
+GFI.US,D,19990408,000000,3.04567,3.15121,3.04567,3.09436,212025.71130672,0
+GFI.US,D,19990409,000000,3.09436,3.1999,2.9967,3.15121,134329.46106184,0
+GFI.US,D,19990412,000000,3.24859,3.24859,3.09436,3.24859,244653.22156154,0
+GFI.US,D,19990413,000000,3.24859,3.24859,3.09436,3.15121,161175.77718458,0
+GFI.US,D,19990414,000000,3.09436,3.1999,2.9967,2.9967,265338.27585438,0
+GFI.US,D,19990415,000000,3.1999,3.24859,3.15121,3.24859,106627.21165803,0
+GFI.US,D,19990416,000000,3.35433,3.5003,3.35433,3.35433,108103.74863197,0
+GFI.US,D,19990419,000000,3.45152,3.45152,3.35433,3.45152,30781.31839671,0
+GFI.US,D,19990420,000000,3.35433,3.5003,3.24859,3.35433,78677.137289627,0
+GFI.US,D,19990421,000000,3.24859,3.24859,3.15121,3.1999,35460.836845843,0
+GFI.US,D,19990422,000000,3.15121,3.24859,3.15121,3.1999,62672.642727283,0
+GFI.US,D,19990423,000000,3.15121,3.24859,3.15121,3.24859,77694.167682154,0
+GFI.US,D,19990426,000000,3.1999,3.24859,3.15121,3.24859,40386.097696844,0
+GFI.US,D,19990427,000000,3.15121,3.24859,3.15121,3.1999,84219.877989389,0
+GFI.US,D,19990428,000000,3.24859,3.35433,3.24859,3.24859,138518.5359886,0
+GFI.US,D,19990429,000000,3.29738,3.5003,3.24859,3.45152,143198.05443774,0
+GFI.US,D,19990430,000000,3.40312,3.40312,3.24859,3.29738,60949.322070115,0
+GFI.US,D,19990503,000000,3.24859,3.35433,3.24859,3.24859,67717.650935127,0
+GFI.US,D,19990504,000000,3.29738,3.35433,3.24859,3.29738,105393.29324187,0
+GFI.US,D,19990505,000000,3.29738,3.65463,3.24859,3.65463,343156.35601884,0
+GFI.US,D,19990506,000000,3.60604,3.65463,3.41099,3.55726,972701.5319436,0
+GFI.US,D,19990507,000000,3.29738,3.45152,3.04567,3.15121,559489.8483278,0
+GFI.US,D,19990510,000000,3.15121,3.29738,2.9967,2.9967,138886.10831005,0
+GFI.US,D,19990511,000000,3.15121,3.24859,3.04567,3.15121,44204.476458074,0
+GFI.US,D,19990512,000000,3.15121,3.15121,3.04567,3.09436,153540.06094347,0
+GFI.US,D,19990513,000000,3.24859,3.24859,3.09436,3.15121,103920.92139339,0
+GFI.US,D,19990514,000000,3.15121,3.1999,3.04567,3.04567,146642.61318935,0
+GFI.US,D,19990517,000000,3.09436,3.1999,2.94819,2.9967,122389.0876626,0
+GFI.US,D,19990518,000000,3.04567,3.04567,2.94819,2.9967,99487.145346129,0
+GFI.US,D,19990519,000000,2.84265,2.89125,2.74517,2.84265,339951.29198091,0
+GFI.US,D,19990520,000000,2.79386,2.84265,2.72875,2.74517,348078.49302574,0
+GFI.US,D,19990521,000000,2.79386,2.79386,2.63944,2.74517,161787.00934515,0
+GFI.US,D,19990524,000000,2.68832,2.68832,2.59104,2.61524,142210.91970481,0
+GFI.US,D,19990525,000000,2.66402,2.68832,2.61524,2.63944,179148.29352459,0
+GFI.US,D,19990526,000000,2.59104,2.63944,2.59104,2.59104,125959.64145923,0
+GFI.US,D,19990527,000000,2.59104,2.68832,2.54206,2.68832,197003.14507049,0
+GFI.US,D,19990528,000000,2.63944,2.63944,2.59104,2.61524,473053.08231478,0
+GFI.US,D,19990601,000000,2.61524,2.61524,2.54206,2.59104,300307.62789649,0
+GFI.US,D,19990602,000000,2.57452,2.59104,2.5096,2.56645,163389.54136412,0
+GFI.US,D,19990603,000000,2.5096,2.54206,2.48521,2.5096,293044.69038365,0
+GFI.US,D,19990604,000000,2.48521,2.5096,2.43642,2.46082,156985.66097645,0
+GFI.US,D,19990607,000000,2.5096,2.54206,2.43642,2.48521,1211447.564328,0
+GFI.US,D,19990608,000000,2.47724,2.48521,2.38792,2.43642,689144.99734733,0
+GFI.US,D,19990609,000000,2.54206,2.54206,2.46082,2.5096,459017.65081147,0
+GFI.US,D,19990610,000000,2.54206,2.63944,2.48521,2.63944,160806.1223004,0
+GFI.US,D,19990611,000000,2.6233,2.68832,2.59104,2.68832,97392.087242066,0
+GFI.US,D,19990614,000000,2.65577,2.71262,2.63944,2.71262,141843.34738337,0
+GFI.US,D,19990615,000000,2.71262,2.71262,2.66402,2.71262,77694.167682154,0
+GFI.US,D,19990616,000000,2.68832,2.68832,2.59104,2.63944,105029.88604589,0
+GFI.US,D,19990617,000000,2.74517,2.79386,2.63944,2.71262,40753.670018283,0
+GFI.US,D,19990618,000000,2.74517,2.79386,2.74517,2.76947,101950.81705299,0
+GFI.US,D,19990621,000000,2.81826,2.81826,2.74517,2.79386,101334.37848559,0
+GFI.US,D,19990622,000000,2.74517,2.74517,2.63944,2.63944,51343.501488617,0
+GFI.US,D,19990623,000000,2.63944,2.76947,2.59104,2.74517,310153.98447304,0
+GFI.US,D,19990624,000000,2.75344,2.76947,2.54206,2.63944,141843.34738337,0
+GFI.US,D,19990625,000000,2.63944,2.76947,2.63944,2.71262,190231.69236139,0
+GFI.US,D,19990628,000000,2.74517,2.76947,2.71262,2.76947,86930.333379486,0
+GFI.US,D,19990629,000000,2.84265,2.94819,2.79386,2.84265,163513.45384641,0
+GFI.US,D,19990630,000000,2.79386,2.84265,2.68832,2.79386,42109.418354013,0
+GFI.US,D,19990701,000000,2.79386,2.94819,2.79386,2.94819,50236.619398846,0
+GFI.US,D,19990702,000000,2.89125,3.04567,2.89125,3.04567,88278.792745669,0
+GFI.US,D,19990706,000000,2.89125,2.89125,2.68832,2.79386,106382.51053753,0
+GFI.US,D,19990707,000000,2.63944,2.68832,2.59104,2.59104,259183.26171268,0
+GFI.US,D,19990708,000000,2.59104,2.63944,2.54206,2.59104,130268.46374284,0
+GFI.US,D,19990709,000000,2.54206,2.54206,2.48521,2.5096,299935.89044959,0
+GFI.US,D,19990712,000000,2.46082,2.5096,2.43642,2.43642,245267.57756621,0
+GFI.US,D,19990713,000000,2.43642,2.46082,2.41213,2.43642,151443.96155805,0
+GFI.US,D,19990714,000000,2.43642,2.43642,2.23378,2.28229,322468.1778819,0
+GFI.US,D,19990715,000000,2.28229,2.28229,2.23378,2.2578,136794.17405007,0
+GFI.US,D,19990716,000000,2.38792,2.38792,2.23378,2.30648,163389.54136412,0
+GFI.US,D,19990719,000000,2.28229,2.33895,2.28229,2.33895,82002.989965756,0
+GFI.US,D,19990720,000000,2.32291,2.33895,2.23378,2.2578,194662.34456456,0
+GFI.US,D,19990721,000000,2.23378,2.28229,2.18462,2.28229,207346.19285759,0
+GFI.US,D,19990722,000000,2.23378,2.2578,2.18462,2.23378,344139.32562631,0
+GFI.US,D,19990723,000000,2.21718,2.23378,2.19288,2.2092,359407.6342644,0
+GFI.US,D,19990726,000000,2.23378,2.23378,2.18462,2.18462,83850.223105223,0
+GFI.US,D,19990727,000000,2.18462,2.2092,2.18462,2.18462,609723.34388256,0
+GFI.US,D,19990728,000000,2.2092,2.23378,2.18462,2.18462,52947.074788943,0
+GFI.US,D,19990729,000000,2.2092,2.59104,2.18462,2.56645,953127.52486599,0
+GFI.US,D,19990730,000000,2.48521,2.5096,2.33895,2.43642,345492.99139931,0
+GFI.US,D,19990802,000000,2.4201,2.43642,2.33895,2.33895,96529.9062728,0
+GFI.US,D,19990803,000000,2.43642,2.43642,2.36334,2.41213,345737.69251981,0
+GFI.US,D,19990804,000000,2.52573,2.59104,2.46082,2.59104,234925.57106047,0
+GFI.US,D,19990805,000000,2.59104,2.71262,2.54206,2.68832,174470.85763818,0
+GFI.US,D,19990806,000000,2.68832,2.74517,2.63944,2.63944,109090.8833649,0
+GFI.US,D,19990809,000000,2.76947,2.81826,2.68832,2.81826,671781.63060516,0
+GFI.US,D,19990810,000000,2.84265,2.9967,2.84265,2.89125,433654.11935086,0
+GFI.US,D,19990811,000000,3.06997,3.27299,3.04567,3.22439,973811.53787746,0
+GFI.US,D,19990812,000000,3.27299,3.32187,3.24859,3.24859,513316.30881069,0
+GFI.US,D,19990813,000000,3.11865,3.1999,2.91555,2.94819,278511.52638842,0
+GFI.US,D,19990816,000000,2.97249,2.97249,2.79386,2.84265,185305.39022902,0
+GFI.US,D,19990817,000000,2.80213,2.89125,2.74517,2.89125,336629.60443023,0
+GFI.US,D,19990818,000000,2.97249,2.9967,2.76947,2.89125,139869.07791752,0
+GFI.US,D,19990819,000000,2.89125,2.89125,2.76947,2.84265,153292.23597888,0
+GFI.US,D,19990820,000000,2.89125,2.89125,2.84265,2.84265,156249.47505221,0
+GFI.US,D,19990823,000000,2.81826,2.86694,2.68832,2.81826,189492.38259306,0
+GFI.US,D,19990824,000000,2.76947,2.79386,2.63944,2.63944,59224.960131582,0
+GFI.US,D,19990825,000000,2.68832,2.74517,2.54206,2.59104,252407.64387812,0
+GFI.US,D,19990826,000000,2.66402,2.84265,2.66402,2.74517,370491.0331012,0
+GFI.US,D,19990827,000000,2.74517,2.84265,2.68832,2.74517,167328.70876355,0
+GFI.US,D,19990830,000000,2.79386,2.84265,2.79386,2.84265,116972.34200787,0
+GFI.US,D,19990831,000000,2.84265,2.94819,2.84265,2.94819,190600.30596419,0
+GFI.US,D,19990901,000000,2.94819,2.94819,2.79386,2.84265,77200.60031569,0
+GFI.US,D,19990902,000000,2.84265,2.89125,2.79386,2.89125,106382.51053753,0
+GFI.US,D,19990903,000000,2.79386,2.86694,2.79386,2.79386,91360.985582659,0
+GFI.US,D,19990907,000000,2.81826,2.94819,2.79386,2.94819,312002.25889386,0
+GFI.US,D,19990908,000000,2.84265,2.89125,2.79386,2.84265,77322.43023526,0
+GFI.US,D,19990909,000000,2.84265,2.84265,2.79386,2.84265,131624.21207857,0
+GFI.US,D,19990910,000000,2.74517,2.76947,2.63944,2.74517,133470.40393667,0
+GFI.US,D,19990913,000000,2.66402,2.68832,2.59104,2.63944,153171.44734067,0
+GFI.US,D,19990914,000000,2.59911,2.68832,2.56645,2.68832,138766.3609532,0
+GFI.US,D,19990915,000000,2.54206,2.68832,2.54206,2.66402,220640.23202984,0
+GFI.US,D,19990916,000000,2.68832,2.68832,2.56645,2.68832,88651.571473926,0
+GFI.US,D,19990917,000000,2.63944,2.63944,2.59104,2.63944,63904.478580715,0
+GFI.US,D,19990920,000000,2.59104,2.63944,2.54206,2.59104,27334.677082373,0
+GFI.US,D,19990921,000000,2.63944,2.81826,2.63944,2.81826,274942.01387315,0
+GFI.US,D,19990922,000000,2.86694,2.86694,2.74517,2.79386,490168.62409235,0
+GFI.US,D,19990923,000000,2.75344,2.79386,2.71262,2.76947,340325.11199053,0
+GFI.US,D,19990924,000000,2.94819,3.09436,2.79386,3.04567,1080686.5745001,0
+GFI.US,D,19990927,000000,3.35433,3.65463,3.29738,3.58155,1774752.667573,0
+GFI.US,D,19990928,000000,4.36943,4.39382,3.98788,4.31257,3514537.0243852,0
+GFI.US,D,19990929,000000,4.10955,4.21519,3.70352,3.76036,829998.08615368,0
+GFI.US,D,19990930,000000,3.72772,3.85784,3.65463,3.76036,429958.61179057,0
+GFI.US,D,19991001,000000,3.90663,4.13404,3.90663,4.13404,625608.09108806,0
+GFI.US,D,19991004,000000,4.4668,4.77565,4.41821,4.7431,910521.41530142,0
+GFI.US,D,19991005,000000,4.92191,5.07595,4.7188,4.77565,1293203.7706105,0
+GFI.US,D,19991006,000000,4.82424,4.92191,4.7188,4.89734,1418054.4474173,0
+GFI.US,D,19991007,000000,4.87294,4.89734,4.62094,4.66992,2315894.0969884,0
+GFI.US,D,19991008,000000,4.66992,4.87294,4.66992,4.82424,408659.20149306,0
+GFI.US,D,19991011,000000,4.51559,4.66992,4.36943,4.4668,859797.47622429,0
+GFI.US,D,19991012,000000,4.59684,4.7188,4.53998,4.7188,390560.69010801,0
+GFI.US,D,19991013,000000,4.77565,4.77565,4.62094,4.69441,263121.38783075,0
+GFI.US,D,19991014,000000,4.7431,4.7431,4.4668,4.57245,434269.51663689,0
+GFI.US,D,19991015,000000,4.4668,4.77565,4.4668,4.62094,387850.23471792,0
+GFI.US,D,19991018,000000,4.59684,4.66992,4.4668,4.57245,311265.03168827,0
+GFI.US,D,19991019,000000,4.4668,4.4668,4.1909,4.1909,423681.76772929,0
+GFI.US,D,19991020,000000,4.28808,4.36943,4.16641,4.16641,186412.27231879,0
+GFI.US,D,19991021,000000,4.13404,4.1909,4.01207,4.16641,346108.38868534,0
+GFI.US,D,19991022,000000,4.10955,4.10955,3.96329,4.01207,182968.75484855,0
+GFI.US,D,19991025,000000,3.96329,4.01207,3.78466,3.96329,459017.65081147,0
+GFI.US,D,19991026,000000,3.90663,3.90663,3.55726,3.55726,748368.91619755,0
+GFI.US,D,19991027,000000,3.72772,3.80905,3.65463,3.76036,209562.03959986,0
+GFI.US,D,19991028,000000,3.80905,3.98788,3.80905,3.98788,634103.90573569,0
+GFI.US,D,19991029,000000,3.98788,3.98788,3.80905,3.85784,212147.54122629,0
+GFI.US,D,19991101,000000,3.80905,3.80905,3.40312,3.45152,322963.82781109,0
+GFI.US,D,19991102,000000,3.65463,3.70352,3.60604,3.65463,274574.44155171,0
+GFI.US,D,19991103,000000,3.67921,3.72772,3.5003,3.65463,187031.83473028,0
+GFI.US,D,19991104,000000,3.60604,3.72772,3.5003,3.52499,80032.885625356,0
+GFI.US,D,19991105,000000,3.5003,3.65463,3.5003,3.55726,79293.575857024,0
+GFI.US,D,19991108,000000,3.55726,3.55726,3.45152,3.55726,101207.34215921,0
+GFI.US,D,19991109,000000,3.5003,3.55726,3.35433,3.5003,180260.38202118,0
+GFI.US,D,19991110,000000,3.4761,3.80905,3.4761,3.76036,487092.67894354,0
+GFI.US,D,19991111,000000,3.74394,3.76036,3.5003,3.65463,259183.26171268,0
+GFI.US,D,19991112,000000,3.54102,3.55726,3.45152,3.5003,169543.51422446,0
+GFI.US,D,19991115,000000,3.55726,3.55726,3.35433,3.45152,197620.62491926,0
+GFI.US,D,19991117,000000,3.45152,3.5003,3.29738,3.29738,185428.26142996,0
+GFI.US,D,19991118,000000,3.29738,3.45152,3.29738,3.40312,98502.093175928,0
+GFI.US,D,19991119,000000,3.29738,3.40312,3.29738,3.40312,384771.16572502,0
+GFI.US,D,19991122,000000,3.41099,3.45152,3.35433,3.35433,261028.41228942,0
+GFI.US,D,19991123,000000,3.4761,3.60604,3.45152,3.55726,259674.74651642,0
+GFI.US,D,19991124,000000,3.80905,3.90663,3.76036,3.85784,560842.47281944,0
+GFI.US,D,19991126,000000,3.80905,3.96329,3.80905,3.90663,66244.237805282,0
+GFI.US,D,19991129,000000,3.65463,3.70352,3.60604,3.65463,378860.85270382,0
+GFI.US,D,19991130,000000,3.63044,3.70352,3.60604,3.60604,68458.001984822,0
+GFI.US,D,19991201,000000,3.65463,3.76036,3.60604,3.67096,180260.38202118,0
+GFI.US,D,19991202,000000,3.70352,3.72772,3.60604,3.72772,286516.89751369,0
+GFI.US,D,19991203,000000,3.65463,3.70352,3.5003,3.55726,290824.67851592,0
+GFI.US,D,19991206,000000,3.52499,3.55726,3.5003,3.55726,289347.10026062,0
+GFI.US,D,19991207,000000,3.55726,3.76036,3.5003,3.72772,422447.84931313,0
+GFI.US,D,19991208,000000,3.71994,3.80905,3.67921,3.80905,246869.06830381,0
+GFI.US,D,19991209,000000,3.70352,3.83345,3.70352,3.72772,267800.90627988,0
+GFI.US,D,19991210,000000,3.83345,3.85784,3.70352,3.83345,201558.75103733,0
+GFI.US,D,19991213,000000,3.85784,3.88214,3.76036,3.88214,242437.37481927,0
+GFI.US,D,19991214,000000,3.84152,3.85784,3.78466,3.83345,484014.651232,0
+GFI.US,D,19991215,000000,3.78466,3.88214,3.78466,3.88214,239481.1770273,0
+GFI.US,D,19991216,000000,3.83345,3.85784,3.78466,3.80905,292798.94798178,0
+GFI.US,D,19991217,000000,3.90663,3.90663,3.80905,3.83345,188014.80433776,0
+GFI.US,D,19991220,000000,3.85784,3.98788,3.83345,3.83345,282205.99266736,0
+GFI.US,D,19991221,000000,3.87408,3.90663,3.76036,3.83345,152556.05005465,0
+GFI.US,D,19991222,000000,3.76863,3.85784,3.76036,3.80905,139503.58815881,0
+GFI.US,D,19991223,000000,3.70352,3.76036,3.70352,3.70352,78677.137289627,0
+GFI.US,D,19991227,000000,3.80905,3.85784,3.76036,3.80905,158957.84787958,0
+GFI.US,D,19991228,000000,3.76036,3.90663,3.76036,3.76036,284303.13333414,0
+GFI.US,D,19991229,000000,3.83345,3.90663,3.80905,3.85784,236770.72163721,0
+GFI.US,D,19991230,000000,3.85784,3.90663,3.70352,3.70352,132731.09416834,0
+GFI.US,D,19991231,000000,3.72772,3.76036,3.67921,3.67921,80647.241630027,0
+GFI.US,D,20000103,000000,3.67096,3.70352,3.60604,3.63044,226062.1840914,0
+GFI.US,D,20000104,000000,3.65463,3.70352,3.65463,3.65463,103180.5703437,0
+GFI.US,D,20000105,000000,3.60604,3.65463,3.55726,3.60604,128669.05556797,0
+GFI.US,D,20000106,000000,3.52499,3.55726,3.45152,3.5003,143936.32292471,0
+GFI.US,D,20000107,000000,3.55726,3.65463,3.55726,3.58155,245267.57756621,0
+GFI.US,D,20000110,000000,3.63044,3.65463,3.55726,3.58155,219164.73633727,0
+GFI.US,D,20000111,000000,3.55726,3.65463,3.55726,3.63044,190231.69236139,0
+GFI.US,D,20000112,000000,3.60604,3.65463,3.55726,3.55726,152556.05005465,0
+GFI.US,D,20000113,000000,3.65463,3.72772,3.58155,3.65463,159815.86372339,0
+GFI.US,D,20000114,000000,3.5003,3.60604,3.45152,3.5003,106013.89693473,0
+GFI.US,D,20000118,000000,3.76036,3.83345,3.65463,3.83345,110566.37905747,0
+GFI.US,D,20000119,000000,4.01207,4.06076,3.90663,4.06076,133347.53273574,0
+GFI.US,D,20000120,000000,3.98788,4.01207,3.90663,4.01207,128914.79796983,0
+GFI.US,D,20000121,000000,3.83345,3.85784,3.78466,3.85784,39401.045526644,0
+GFI.US,D,20000124,000000,3.78466,3.85784,3.65463,3.70352,72768.906831153,0
+GFI.US,D,20000125,000000,3.67921,3.70352,3.63044,3.63044,100962.6410387,0
+GFI.US,D,20000126,000000,3.63044,3.63044,3.45152,3.45152,239481.1770273,0
+GFI.US,D,20000127,000000,3.45152,3.5003,3.40312,3.5003,129653.06645681,0
+GFI.US,D,20000128,000000,3.5003,3.5003,3.24859,3.24859,127188.35346858,0
+GFI.US,D,20000131,000000,3.29738,3.35433,3.1999,3.24859,357435.44736128,0
+GFI.US,D,20000201,000000,3.1999,3.24859,3.1999,3.24859,140239.77408305,0
+GFI.US,D,20000202,000000,3.29738,3.40312,3.24859,3.24859,210792.83417194,0
+GFI.US,D,20000203,000000,3.33829,3.40312,3.24859,3.40312,139869.07791752,0
+GFI.US,D,20000204,000000,3.5003,4.10955,3.45152,3.96329,704163.39845812,0
+GFI.US,D,20000207,000000,4.26369,4.31257,3.88214,4.01207,1011364.3089833,0
+GFI.US,D,20000208,000000,3.96329,4.01207,3.70352,3.80905,319882.67625547,0
+GFI.US,D,20000209,000000,4.21519,4.31257,4.06076,4.1909,1124521.396074,0
+GFI.US,D,20000210,000000,4.16641,4.26369,4.16641,4.26369,522184.90218658,0
+GFI.US,D,20000211,000000,4.26369,4.26369,4.13404,4.16641,381940.96297808,0
+GFI.US,D,20000214,000000,4.21519,4.23978,4.16641,4.16641,189863.07875859,0
+GFI.US,D,20000215,000000,4.16641,4.36943,4.16641,4.36943,408412.41780982,0
+GFI.US,D,20000216,000000,4.31257,4.36943,4.21519,4.26369,145414.94246137,0
+GFI.US,D,20000217,000000,4.33706,4.41821,4.28808,4.28808,127928.70451827,0
+GFI.US,D,20000218,000000,4.35329,4.64553,4.35329,4.57245,248961.00256378,0
+GFI.US,D,20000222,000000,4.4427,4.51559,4.26369,4.49148,224091.03846964,0
+GFI.US,D,20000223,000000,4.31257,4.41821,4.16641,4.16641,403485.07439609,0
+GFI.US,D,20000224,000000,4.16641,4.19915,4.01207,4.01207,301291.63878533,0
+GFI.US,D,20000225,000000,3.90663,3.96329,3.40312,3.55726,833570.72251305,0
+GFI.US,D,20000228,000000,3.55726,3.80905,3.5003,3.70352,161175.77718458,0
+GFI.US,D,20000229,000000,3.70352,3.76036,3.55726,3.70352,121775.77293929,0
+GFI.US,D,20000301,000000,3.80905,3.85784,3.76036,3.80905,87790.431786024,0
+GFI.US,D,20000302,000000,3.76036,4.16641,3.67921,3.76036,206607.92437063,0
+GFI.US,D,20000303,000000,3.65463,3.76036,3.65463,3.65463,165850.08922688,0
+GFI.US,D,20000306,000000,3.67921,3.70352,3.5003,3.52499,249330.65744795,0
+GFI.US,D,20000307,000000,3.52499,3.96329,3.52499,3.90663,273713.30186381,0
+GFI.US,D,20000308,000000,3.90663,3.90663,3.70352,3.80905,273220.77577871,0
+GFI.US,D,20000309,000000,3.80905,3.85784,3.76036,3.85784,99607.933984335,0
+GFI.US,D,20000310,000000,3.85784,3.85784,3.65463,3.72772,99119.57302469,0
+GFI.US,D,20000313,000000,3.72772,3.85784,3.70352,3.78466,265338.27585438,0
+GFI.US,D,20000314,000000,3.80905,3.80905,3.70352,3.70352,271250.67143831,0
+GFI.US,D,20000315,000000,3.70352,3.76036,3.67921,3.67921,174715.55875869,0
+GFI.US,D,20000316,000000,3.60604,3.65463,3.55726,3.58155,265707.93073855,0
+GFI.US,D,20000317,000000,3.45152,3.52499,3.40312,3.45152,370121.37821704,0
+GFI.US,D,20000320,000000,3.55726,3.55726,3.45152,3.55726,193681.45751981,0
+GFI.US,D,20000321,000000,3.55726,3.70352,3.45152,3.63044,202420.9320066,0
+GFI.US,D,20000322,000000,3.58155,3.58981,3.45152,3.4761,162034.83430975,0
+GFI.US,D,20000323,000000,3.45152,3.4761,3.35433,3.37843,175452.7859643,0
+GFI.US,D,20000324,000000,3.40312,3.4761,3.35433,3.37843,167821.23484866,0
+GFI.US,D,20000327,000000,3.4275,3.5003,3.1999,3.29738,467884.16162464,0
+GFI.US,D,20000328,000000,3.35433,3.40312,3.27299,3.29738,240709.88903665,0
+GFI.US,D,20000329,000000,3.29738,3.32187,3.15121,3.15121,410381.48086886,0
+GFI.US,D,20000330,000000,3.15121,3.15121,3.02118,3.11865,419614.5227221,0
+GFI.US,D,20000331,000000,3.04567,3.24859,2.94819,3.15121,493247.69308524,0
+GFI.US,D,20000403,000000,3.09436,3.09436,2.94819,3.04567,308066.21533851,0
+GFI.US,D,20000404,000000,2.94819,3.29738,2.84265,3.04567,1079701.5223299,0
+GFI.US,D,20000405,000000,3.04567,3.1999,2.9967,3.06997,210669.962971,0
+GFI.US,D,20000406,000000,3.09436,3.15121,2.9967,3.09436,91360.985582659,0
+GFI.US,D,20000407,000000,2.9967,3.02118,2.94819,2.97249,169298.81310395,0
+GFI.US,D,20000410,000000,2.9967,3.04567,2.97249,3.04567,103671.01386607,0
+GFI.US,D,20000411,000000,2.91555,3.09436,2.89125,2.91555,274574.44155171,0
+GFI.US,D,20000412,000000,2.94819,2.97249,2.84265,2.84265,271617.20247838,0
+GFI.US,D,20000413,000000,2.86694,2.89125,2.74517,2.76947,260904.49980712,0
+GFI.US,D,20000414,000000,2.79386,2.9967,2.76947,2.86694,369627.81085058,0
+GFI.US,D,20000417,000000,2.89125,2.97249,2.76947,2.84265,233939.47760891,0
+GFI.US,D,20000418,000000,2.84265,2.89125,2.76947,2.84265,354359.50221247,0
+GFI.US,D,20000419,000000,2.74517,2.74517,2.66402,2.68832,247979.07423767,0
+GFI.US,D,20000420,000000,2.68036,2.68036,2.54206,2.61524,275681.32364149,0
+GFI.US,D,20000424,000000,2.59911,2.63944,2.59104,2.59104,228526.89707963,0
+GFI.US,D,20000425,000000,2.56645,2.63944,2.54206,2.63944,221628.40804413,0
+GFI.US,D,20000426,000000,2.59104,2.63944,2.54206,2.59104,186412.27231879,0
+GFI.US,D,20000427,000000,2.56645,2.74517,2.56645,2.68832,448675.64430573,0
+GFI.US,D,20000428,000000,2.66402,2.74517,2.59104,2.66402,229263.08300387,0
+GFI.US,D,20000501,000000,2.74517,2.74517,2.66402,2.66402,125959.64145923,0
+GFI.US,D,20000502,000000,2.70465,3.29738,2.70465,3.1999,1076376.7109351,0
+GFI.US,D,20000503,000000,3.06199,3.11865,2.94819,3.02118,929239.48909794,0
+GFI.US,D,20000504,000000,3.02118,3.11865,2.97249,3.04567,952513.16886131,0
+GFI.US,D,20000505,000000,3.02118,3.04567,2.86694,3.02118,534123.19302309,0
+GFI.US,D,20000508,000000,2.97249,2.97249,2.74517,2.94819,490537.23769515,0
+GFI.US,D,20000509,000000,2.94819,3.04567,2.84265,2.94819,698991.35392388,0
+GFI.US,D,20000510,000000,2.91555,2.9967,2.89125,2.97249,685076.71105878,0
+GFI.US,D,20000511,000000,2.94819,2.97249,2.79386,2.84265,171639.61360989,0
+GFI.US,D,20000512,000000,2.75344,2.79386,2.66402,2.79386,405332.30753556,0
+GFI.US,D,20000515,000000,2.63944,2.63944,2.56645,2.59104,486107.62677334,0
+GFI.US,D,20000516,000000,2.63944,2.74517,2.59104,2.71262,648880.72957006,0
+GFI.US,D,20000517,000000,2.66402,2.66402,2.59104,2.61524,485980.59044695,0
+GFI.US,D,20000518,000000,2.66402,2.89125,2.59104,2.79386,386248.74398032,0
+GFI.US,D,20000519,000000,2.76947,2.81826,2.59104,2.59104,534123.19302309,0
+GFI.US,D,20000522,000000,2.74517,2.84265,2.63944,2.71262,675475.05560274,0
+GFI.US,D,20000523,000000,2.76947,2.79386,2.68832,2.76947,320869.81098839,0
+GFI.US,D,20000524,000000,2.76947,2.76947,2.59104,2.68832,473668.47960081,0
+GFI.US,D,20000525,000000,2.71262,3.04567,2.68832,2.76947,1101000.9326274,0
+GFI.US,D,20000526,000000,2.79386,2.97249,2.76947,2.89125,697266.99198535,0
+GFI.US,D,20000530,000000,2.89125,3.15121,2.89125,3.15121,324933.9321515,0
+GFI.US,D,20000531,000000,3.04567,3.1999,2.97249,3.1999,961005.85966486,0
+GFI.US,D,20000601,000000,3.02118,3.11865,2.9967,3.04567,1097797.9511522,0
+GFI.US,D,20000602,000000,3.09436,3.15121,3.04567,3.09436,542003.6103847,0
+GFI.US,D,20000605,000000,3.1999,3.1999,3.09436,3.11865,378369.36790008,0
+GFI.US,D,20000606,000000,3.11865,3.22439,3.04567,3.04567,517749.04357659,0
+GFI.US,D,20000607,000000,3.09436,3.09436,2.9967,3.06997,200082.21406339,0
+GFI.US,D,20000608,000000,3.04567,3.06997,2.94819,3.04567,1014074.7643734,0
+GFI.US,D,20000609,000000,2.9967,3.02118,2.94819,2.9967,394375.94502515,0
+GFI.US,D,20000612,000000,3.06997,3.55726,3.02118,3.29738,2124308.738854,0
+GFI.US,D,20000613,000000,3.1999,3.24859,2.9967,2.9967,1342824.9927234,0
+GFI.US,D,20000614,000000,3.02118,3.22439,2.9967,3.15121,1389731.5943206,0
+GFI.US,D,20000615,000000,3.1999,3.29738,3.06997,3.29738,581036.04230854,0
+GFI.US,D,20000616,000000,3.29738,3.29738,3.22439,3.27299,533265.17717929,0
+GFI.US,D,20000619,000000,3.22439,3.40312,3.1999,3.29738,631764.14651113,0
+GFI.US,D,20000620,000000,3.35433,3.40312,3.27299,3.40312,1034266.2512997,0
+GFI.US,D,20000621,000000,3.32187,3.35433,3.20816,3.29738,1310193.3173431,0
+GFI.US,D,20000622,000000,3.27299,3.29738,3.15121,3.17541,247731.24927307,0
+GFI.US,D,20000623,000000,3.17541,3.1999,3.04567,3.04567,301660.25238813,0
+GFI.US,D,20000626,000000,3.11068,3.11865,3.04567,3.09436,301045.89638346,0
+GFI.US,D,20000627,000000,3.06997,3.11865,3.06997,3.11865,218799.24657855,0
+GFI.US,D,20000628,000000,3.11865,3.1999,3.09436,3.17541,427865.63624923,0
+GFI.US,D,20000629,000000,3.15121,3.24859,3.06997,3.09436,1357104.0840658,0
+GFI.US,D,20000630,000000,3.11865,3.1999,3.09436,3.1999,206975.49669206,0
+GFI.US,D,20000703,000000,3.15121,3.22439,3.11865,3.15121,74490.144925593,0
+GFI.US,D,20000705,000000,3.11865,3.15121,2.9967,3.06997,623511.99170263,0
+GFI.US,D,20000706,000000,3.06997,3.17541,3.06997,3.11865,192447.53910366,0
+GFI.US,D,20000707,000000,3.04567,3.09436,3.04567,3.09436,219658.30370373,0
+GFI.US,D,20000710,000000,3.06997,3.11865,3.02118,3.09436,191463.52821482,0
+GFI.US,D,20000711,000000,3.06997,3.09436,3.02118,3.06997,184074.59565695,0
+GFI.US,D,20000712,000000,3.04567,3.06997,3.02118,3.04567,173976.24899036,0
+GFI.US,D,20000713,000000,3.02118,3.04567,2.94819,2.9967,158957.84787958,0
+GFI.US,D,20000714,000000,3.02118,3.04567,2.97249,2.97249,384033.93851941,0
+GFI.US,D,20000717,000000,2.9967,3.06997,2.97249,2.97249,245143.66508392,0
+GFI.US,D,20000718,000000,2.98066,3.04567,2.97249,3.04567,251795.37043618,0
+GFI.US,D,20000719,000000,3.02118,3.06997,3.02118,3.04567,710318.41259982,0
+GFI.US,D,20000720,000000,3.02935,3.04567,2.9967,3.04567,346726.90981546,0
+GFI.US,D,20000721,000000,2.9967,3.17541,2.9967,3.17541,982553.09492696,0
+GFI.US,D,20000724,000000,3.09436,3.09436,3.02118,3.04567,455939.62309993,0
+GFI.US,D,20000725,000000,3.04567,3.06997,2.94819,3.04567,592730.67330592,0
+GFI.US,D,20000726,000000,2.95655,3.32187,2.94819,3.29738,1187559.52856,0
+GFI.US,D,20000727,000000,3.04567,3.04567,2.71262,2.9967,276417.50956572,0
+GFI.US,D,20000728,000000,2.9967,2.9967,2.91555,2.97249,127188.35346858,0
+GFI.US,D,20000731,000000,2.91555,2.94819,2.89125,2.94819,114259.80405504,0
+GFI.US,D,20000801,000000,2.91555,2.91555,2.84265,2.89125,69815.83288328,0
+GFI.US,D,20000802,000000,2.86694,2.91555,2.84265,2.90757,102690.12682133,0
+GFI.US,D,20000803,000000,2.90757,2.91555,2.54206,2.63944,1232009.7474199,0
+GFI.US,D,20000804,000000,2.76947,2.79386,2.71262,2.74517,287625.86216618,0
+GFI.US,D,20000807,000000,2.86694,2.88328,2.74517,2.79386,187768.02065453,0
+GFI.US,D,20000808,000000,2.74517,2.84265,2.59104,2.59104,336257.86698334,0
+GFI.US,D,20000809,000000,2.66402,2.68832,2.59104,2.68832,314221.22948022,0
+GFI.US,D,20000810,000000,2.74517,2.79386,2.63944,2.76947,214855.91405366,0
+GFI.US,D,20000811,000000,2.88328,2.97249,2.81826,2.94819,239357.26454501,0
+GFI.US,D,20000814,000000,2.91555,2.94819,2.84265,2.94819,124725.72304307,0
+GFI.US,D,20000815,000000,2.89125,3.02118,2.89125,3.02118,186785.05104706,0
+GFI.US,D,20000816,000000,3.00515,3.09436,2.9967,3.09436,157724.97074478,0
+GFI.US,D,20000817,000000,3.09436,3.09436,3.02118,3.06997,162405.53047528,0
+GFI.US,D,20000818,000000,3.02118,3.04567,2.94819,2.9967,154277.28814908,0
+GFI.US,D,20000821,000000,3.06997,3.06997,2.94819,3.04567,125588.9452937,0
+GFI.US,D,20000822,000000,3.04567,3.04567,3.02118,3.04567,203527.81409636,0
+GFI.US,D,20000823,000000,3.04567,3.04567,2.97249,3.02118,431313.31884493,0
+GFI.US,D,20000824,000000,2.97249,3.02118,2.97249,2.97249,28075.028132069,0
+GFI.US,D,20000825,000000,2.9967,3.02118,2.94819,2.94819,265459.06449259,0
+GFI.US,D,20000828,000000,2.97249,3.04567,2.89125,2.91555,164867.11961941,0
+GFI.US,D,20000829,000000,2.91555,2.9967,2.91555,2.91555,156373.38753451,0
+GFI.US,D,20000830,000000,2.97249,2.97249,2.86694,2.89125,320749.02235019,0
+GFI.US,D,20000831,000000,2.97249,3.04567,2.89125,2.94819,307447.69420839,0
+GFI.US,D,20000901,000000,2.94819,3.02118,2.94819,2.97249,111550.38994631,0
+GFI.US,D,20000905,000000,2.94819,2.97249,2.89125,2.91555,215226.6102192,0
+GFI.US,D,20000906,000000,2.89125,2.91555,2.81826,2.89125,243545.29819041,0
+GFI.US,D,20000907,000000,2.86694,2.89125,2.84265,2.84265,64885.36562546,0
+GFI.US,D,20000908,000000,2.89125,2.97249,2.84265,2.91555,122755.61870268,0
+GFI.US,D,20000911,000000,2.93187,2.9967,2.89125,2.94819,223109.11014352,0
+GFI.US,D,20000912,000000,2.97249,3.02118,2.94819,2.9967,202543.80320752,0
+GFI.US,D,20000913,000000,2.97249,3.04567,2.97249,3.04567,706257.41528081,0
+GFI.US,D,20000914,000000,3.02935,3.04567,2.97249,2.9967,210303.43193092,0
+GFI.US,D,20000915,000000,2.97249,2.9967,2.89125,2.89125,68827.656868988,0
+GFI.US,D,20000918,000000,2.91555,2.94819,2.71262,2.74517,207959.5075809,0
+GFI.US,D,20000919,000000,2.79386,2.81826,2.66402,2.74517,994007.18992929,0
+GFI.US,D,20000920,000000,2.70465,2.74517,2.68036,2.68832,202052.31840379,0
+GFI.US,D,20000921,000000,2.54206,2.59104,2.46082,2.59104,2398143.8706374,0
+GFI.US,D,20000922,000000,2.63944,2.63944,2.41213,2.43642,1663814.5510686,0
+GFI.US,D,20000925,000000,2.48521,2.54206,2.43642,2.48521,766710.04614036,0
+GFI.US,D,20000926,000000,2.50153,2.56645,2.43642,2.46082,1407711.3996302,0
+GFI.US,D,20000927,000000,2.48521,2.66402,2.48521,2.61524,666487.75615136,0
+GFI.US,D,20000928,000000,2.66402,2.66402,2.48521,2.48521,222243.80533017,0
+GFI.US,D,20000929,000000,2.48521,2.59104,2.46082,2.48521,201066.22495223,0
+GFI.US,D,20001002,000000,2.54206,2.56645,2.48521,2.48521,145656.51973778,0
+GFI.US,D,20001003,000000,2.5096,2.54206,2.41213,2.43642,172375.79953412,0
+GFI.US,D,20001004,000000,2.46082,2.48521,2.43642,2.48521,174715.55875869,0
+GFI.US,D,20001005,000000,2.5096,2.59104,2.46082,2.48521,1099890.9266935,0
+GFI.US,D,20001006,000000,2.59104,2.63944,2.48521,2.54206,559611.67824737,0
+GFI.US,D,20001009,000000,2.59104,2.61524,2.48521,2.59104,185060.68910852,0
+GFI.US,D,20001010,000000,2.48521,2.59104,2.48521,2.54206,103920.92139339,0
+GFI.US,D,20001011,000000,2.52573,2.54206,2.43642,2.48521,567122.4407248,0
+GFI.US,D,20001012,000000,2.46082,2.63944,2.46082,2.63944,744180.88255215,0
+GFI.US,D,20001013,000000,2.63944,2.63944,2.43642,2.48521,403979.68304392,0
+GFI.US,D,20001016,000000,2.43642,2.46082,2.38792,2.38792,128175.4882015,0
+GFI.US,D,20001017,000000,2.38792,2.43642,2.28229,2.28229,158712.10547771,0
+GFI.US,D,20001018,000000,2.38792,2.43642,2.23378,2.23378,188876.98530702,0
+GFI.US,D,20001019,000000,2.24982,2.33895,2.2092,2.28229,186412.27231879,0
+GFI.US,D,20001020,000000,2.24982,2.43642,2.2092,2.43642,207715.84774176,0
+GFI.US,D,20001023,000000,2.43642,2.43642,2.28229,2.28229,154277.28814908,0
+GFI.US,D,20001024,000000,2.36334,2.38792,2.2578,2.28229,238003.59877201,0
+GFI.US,D,20001025,000000,2.2578,2.28229,2.23378,2.28229,109707.3219323,0
+GFI.US,D,20001026,000000,2.24982,2.28229,2.23378,2.28229,113891.19045223,0
+GFI.US,D,20001027,000000,2.2578,2.36334,2.2578,2.33895,116601.64584234,0
+GFI.US,D,20001030,000000,2.3471,2.38792,2.28229,2.33895,124847.55296264,0
+GFI.US,D,20001031,000000,2.3716,2.43642,2.28229,2.41213,345370.12019837,0
+GFI.US,D,20001101,000000,2.43642,2.5096,2.38792,2.38792,146029.29846604,0
+GFI.US,D,20001102,000000,2.4201,2.43642,2.33895,2.38792,218549.33905124,0
+GFI.US,D,20001103,000000,2.33895,2.33895,2.13593,2.2092,497185.81920332,0
+GFI.US,D,20001106,000000,2.2092,2.33895,2.18462,2.18462,375536.04130905,0
+GFI.US,D,20001107,000000,2.23378,2.28229,2.13593,2.18462,236036.6182757,0
+GFI.US,D,20001108,000000,2.19288,2.2092,2.13593,2.18462,157970.71314666,0
+GFI.US,D,20001109,000000,2.16849,2.18462,2.07907,2.13593,74490.144925593,0
+GFI.US,D,20001110,000000,2.16849,2.2092,2.13593,2.13593,406319.44226849,0
+GFI.US,D,20001113,000000,2.16849,2.28229,2.13593,2.2092,119432.88987063,0
+GFI.US,D,20001114,000000,2.23378,2.28229,2.2092,2.2578,117214.96056564,0
+GFI.US,D,20001115,000000,2.2578,2.28229,2.18462,2.2092,203897.46898053,0
+GFI.US,D,20001116,000000,2.23378,2.28229,2.2092,2.2578,159326.46148238,0
+GFI.US,D,20001117,000000,2.28229,2.28229,2.18462,2.23378,164497.46473525,0
+GFI.US,D,20001120,000000,2.23378,2.28229,2.18462,2.23378,167207.92012535,0
+GFI.US,D,20001121,000000,2.23378,2.28229,2.18462,2.2578,176809.57558139,0
+GFI.US,D,20001122,000000,2.2578,2.43642,2.23378,2.30648,259922.57148101,0
+GFI.US,D,20001124,000000,2.2578,2.30648,2.23378,2.28229,100470.1149536,0
+GFI.US,D,20001127,000000,2.2578,2.5096,2.2578,2.5096,856841.27843232,0
+GFI.US,D,20001128,000000,2.43642,2.43642,2.33895,2.38792,443627.5122538,0
+GFI.US,D,20001129,000000,2.3716,2.43642,2.33895,2.38792,346848.73973503,0
+GFI.US,D,20001130,000000,2.38792,2.41213,2.28229,2.33895,295874.89313059,0
+GFI.US,D,20001201,000000,2.38792,2.43642,2.33895,2.43642,317421.08711133,0
+GFI.US,D,20001204,000000,2.43642,2.79386,2.43642,2.79386,914465.78910767,0
+GFI.US,D,20001205,000000,2.71262,2.79386,2.63944,2.74517,856101.96866399,0
+GFI.US,D,20001206,000000,2.66402,3.1999,2.63944,3.1999,1222651.7518031,0
+GFI.US,D,20001207,000000,2.89125,2.94819,2.84265,2.91555,788632.14269346,0
+GFI.US,D,20001208,000000,2.84265,2.86694,2.74517,2.76947,386127.95534211,0
+GFI.US,D,20001211,000000,2.75344,2.76947,2.68832,2.71262,190231.69236139,0
+GFI.US,D,20001212,000000,2.63944,2.65577,2.54206,2.59104,224091.03846964,0
+GFI.US,D,20001213,000000,2.65577,2.68832,2.61524,2.66402,815961.61336902,0
+GFI.US,D,20001214,000000,2.66402,2.68832,2.63944,2.66402,197740.3722761,0
+GFI.US,D,20001215,000000,2.66402,2.66402,2.63944,2.66402,188752.03154337,0
+GFI.US,D,20001218,000000,2.65577,2.68832,2.63944,2.63944,280728.41441205,0
+GFI.US,D,20001219,000000,2.63944,2.79386,2.63944,2.74517,460621.22411179,0
+GFI.US,D,20001220,000000,2.84265,2.9967,2.84265,2.94819,529690.4582572,0
+GFI.US,D,20001221,000000,2.9967,2.9967,2.81826,2.91555,487336.33878268,0
+GFI.US,D,20001222,000000,2.94819,3.04567,2.91555,3.02118,348818.84407544,0
+GFI.US,D,20001226,000000,2.93187,3.04567,2.91555,2.97249,189738.12499492,0
+GFI.US,D,20001227,000000,2.89125,2.94819,2.84265,2.89125,328257.70226489,0
+GFI.US,D,20001228,000000,2.94819,2.94819,2.84265,2.84265,874445.18116954,0
+GFI.US,D,20001229,000000,2.84265,2.88328,2.81826,2.84265,451014.36224894,0
+GFI.US,D,20010102,000000,2.79386,2.84265,2.68832,2.68832,702563.99028324,0
+GFI.US,D,20010103,000000,2.70465,2.74517,2.63944,2.63944,405332.30753556,0
+GFI.US,D,20010104,000000,2.68832,2.71262,2.63944,2.71262,153171.44734067,0
+GFI.US,D,20010105,000000,2.63944,2.74517,2.63944,2.63944,124235.2795207,0
+GFI.US,D,20010108,000000,2.72875,2.86694,2.68832,2.79386,178779.67992178,0
+GFI.US,D,20010109,000000,2.79386,2.84265,2.74517,2.76947,104411.36491577,0
+GFI.US,D,20010110,000000,2.68832,2.74517,2.59104,2.59104,324562.1947046,0
+GFI.US,D,20010111,000000,2.66402,2.66402,2.59104,2.63944,140120.0267262,0
+GFI.US,D,20010112,000000,2.61524,2.68832,2.59104,2.68832,421093.14225876,0
+GFI.US,D,20010116,000000,2.66402,2.76947,2.63944,2.76947,468623.47139297,0
+GFI.US,D,20010117,000000,2.76947,2.79386,2.71262,2.74517,423066.37044325,0
+GFI.US,D,20010118,000000,2.81826,2.94819,2.79386,2.94819,761417.21296792,0
+GFI.US,D,20010119,000000,2.9967,3.06997,2.97249,2.9967,818178.50139264,0
+GFI.US,D,20010122,000000,3.02118,3.1999,2.97249,3.15121,768558.3205612,0
+GFI.US,D,20010123,000000,3.09436,3.09436,3.02118,3.06199,1011612.1339479,0
+GFI.US,D,20010124,000000,2.9967,3.04567,2.94819,3.02118,225076.09063983,0
+GFI.US,D,20010125,000000,2.98066,3.04567,2.97249,3.04567,135687.29196031,0
+GFI.US,D,20010126,000000,3.00515,3.04567,2.97249,2.97249,272971.90953275,0
+GFI.US,D,20010129,000000,3.02118,3.04567,2.94819,2.9967,322963.82781109,0
+GFI.US,D,20010130,000000,3.04567,3.1999,2.9967,3.1999,547545.3098031,0
+GFI.US,D,20010131,000000,3.15121,3.1999,3.09436,3.09436,726694.64460906,0
+GFI.US,D,20010201,000000,3.1999,3.29738,3.1999,3.24859,952878.65862003,0
+GFI.US,D,20010202,000000,3.27299,3.35433,3.1999,3.32187,825197.77906634,0
+GFI.US,D,20010205,000000,3.1999,3.23237,3.17541,3.1999,380092.68855725,0
+GFI.US,D,20010206,000000,3.15919,3.17541,3.09436,3.15121,163753.98984146,0
+GFI.US,D,20010207,000000,3.15121,3.29738,3.15121,3.29738,329118.8419528,0
+GFI.US,D,20010208,000000,3.24859,3.27299,2.9967,2.9967,822486.28239489,0
+GFI.US,D,20010209,000000,3.06997,3.0862,2.97249,2.9967,349557.1125624,0
+GFI.US,D,20010212,000000,3.09436,3.15121,3.04567,3.06997,171271.00000708,0
+GFI.US,D,20010213,000000,3.11865,3.15121,2.97249,2.97249,729524.84735599,0
+GFI.US,D,20010214,000000,2.91555,2.94819,2.86694,2.91555,160679.08597402,0
+GFI.US,D,20010215,000000,2.90757,2.91555,2.68832,2.68832,329364.58435467,0
+GFI.US,D,20010216,000000,2.85897,3.06997,2.80213,3.04567,720909.28535152,0
+GFI.US,D,20010220,000000,3.06997,3.06997,2.94819,2.94819,428603.9047362,0
+GFI.US,D,20010221,000000,3.02935,3.09436,2.97249,3.06997,269157.69589697,0
+GFI.US,D,20010222,000000,2.9967,3.15121,2.97249,3.15121,1068373.4223725,0
+GFI.US,D,20010223,000000,3.09436,3.22439,3.04567,3.17541,1409802.2926088,0
+GFI.US,D,20010226,000000,3.1999,3.85784,3.15121,3.45152,2014480.6282835,0
+GFI.US,D,20010227,000000,3.46803,3.55726,3.4275,3.55726,1400937.8643584,0
+GFI.US,D,20010228,000000,3.45152,3.52499,3.24859,3.27299,849575.21707539,0
+GFI.US,D,20010301,000000,3.27299,3.4761,3.22439,3.29738,1549306.922049,0
+GFI.US,D,20010302,000000,3.17541,3.24859,3.11865,3.15121,732974.61251442,0
+GFI.US,D,20010305,000000,3.29738,3.40312,3.27299,3.40312,369627.81085058,0
+GFI.US,D,20010306,000000,3.33829,3.40312,3.27299,3.29738,436855.01826333,0
+GFI.US,D,20010307,000000,3.37843,3.45152,3.29738,3.40312,365192.99352194,0
+GFI.US,D,20010308,000000,3.4275,3.60604,3.40312,3.52499,1153327.4037235,0
+GFI.US,D,20010309,000000,3.65463,3.65463,3.5003,3.65463,2030610.0766095,0
+GFI.US,D,20010312,000000,3.65463,3.65463,3.45152,3.65463,961499.42703132,0
+GFI.US,D,20010313,000000,3.41099,3.5003,3.35433,3.45152,911507.50875298,0
+GFI.US,D,20010314,000000,3.35433,3.35433,3.24859,3.27299,669687.61378247,0
+GFI.US,D,20010315,000000,3.22439,3.24859,3.09436,3.15121,639278.03283265,0
+GFI.US,D,20010316,000000,3.04567,3.11865,2.91555,2.94819,763634.10099156,0
+GFI.US,D,20010319,000000,3.02118,3.09436,2.89125,2.91555,1683391.6819903,0
+GFI.US,D,20010320,000000,2.97249,3.09436,2.94819,2.9967,334535.58760754,0
+GFI.US,D,20010321,000000,3.02118,3.09436,2.9967,3.04567,314343.05939979,0
+GFI.US,D,20010322,000000,3.02935,3.09436,2.97249,3.02118,410506.43463252,0
+GFI.US,D,20010323,000000,3.15919,3.1999,3.09436,3.09436,318036.48439736,0
+GFI.US,D,20010326,000000,3.15121,3.1999,3.04567,3.15121,187768.02065453,0
+GFI.US,D,20010327,000000,3.18386,3.1999,3.09436,3.09436,326901.95392916,0
+GFI.US,D,20010328,000000,3.11068,3.15121,3.04567,3.15121,322099.5642791,0
+GFI.US,D,20010329,000000,3.15919,3.1999,2.84265,3.04567,421461.75586156,0
+GFI.US,D,20010330,000000,3.06997,3.15121,3.04567,3.15121,341061.29791477,0
+GFI.US,D,20010402,000000,3.15121,3.15121,2.9967,3.04567,200697.61134943,0
+GFI.US,D,20010403,000000,3.11865,3.1999,3.04567,3.17541,714756.35377253,0
+GFI.US,D,20010404,000000,3.24859,3.45152,3.22439,3.45152,462465.33340717,0
+GFI.US,D,20010405,000000,3.35433,3.45152,3.29738,3.32187,419988.34273172,0
+GFI.US,D,20010406,000000,3.40312,3.45152,3.32187,3.45152,311633.64529106,0
+GFI.US,D,20010409,000000,3.37843,3.44374,3.27299,3.28105,243298.51450717,0
+GFI.US,D,20010410,000000,3.28921,3.34617,3.21652,3.31352,212025.71130672,0
+GFI.US,D,20010411,000000,3.32994,3.34617,3.27299,3.34617,171639.61360989,0
+GFI.US,D,20010412,000000,3.34617,3.41925,3.27299,3.41925,575865.03905568,0
+GFI.US,D,20010416,000000,3.41925,3.55726,3.41099,3.50875,332568.60711123,0
+GFI.US,D,20010417,000000,3.40312,3.41925,3.34617,3.34617,205007.4749144,0
+GFI.US,D,20010418,000000,3.37046,3.37046,3.21652,3.36239,371967.57007514,0
+GFI.US,D,20010419,000000,3.39485,3.45152,3.33829,3.44374,174593.72883912,0
+GFI.US,D,20010420,000000,3.45152,3.50875,3.41925,3.45152,212643.19115549,0
+GFI.US,D,20010423,000000,3.41099,3.51682,3.37843,3.45987,259305.09163224,0
+GFI.US,D,20010424,000000,3.49233,3.65463,3.41925,3.63821,473916.30456541,0
+GFI.US,D,20010425,000000,3.64676,3.64676,3.46803,3.49233,777671.6150576,0
+GFI.US,D,20010426,000000,3.54102,3.65463,3.5003,3.65463,610218.99381174,0
+GFI.US,D,20010427,000000,3.64676,3.70352,3.58981,3.62227,309911.36591525,0
+GFI.US,D,20010430,000000,3.6142,3.65463,3.54102,3.60604,265459.06449259,0
+GFI.US,D,20010501,000000,3.6142,3.67096,3.58155,3.67096,212147.54122629,0
+GFI.US,D,20010502,000000,3.63044,3.67096,3.53295,3.65463,578451.58196348,0
+GFI.US,D,20010503,000000,3.57368,3.59788,3.37046,3.44374,503960.39575651,0
+GFI.US,D,20010504,000000,3.46803,3.54919,3.36239,3.41099,365932.30329027,0
+GFI.US,D,20010507,000000,3.45152,3.5003,3.41099,3.5003,236527.06179807,0
+GFI.US,D,20010508,000000,3.48426,3.5003,3.44374,3.45152,249826.30737714,0
+GFI.US,D,20010509,000000,3.54102,3.79292,3.49233,3.67921,2094388.5601452,0
+GFI.US,D,20010510,000000,3.67921,3.70352,3.6142,3.65463,625852.79220856,0
+GFI.US,D,20010511,000000,3.67096,3.69535,3.55726,3.56531,629303.59864835,0
+GFI.US,D,20010514,000000,3.58155,3.73588,3.58155,3.72772,570816.90700373,0
+GFI.US,D,20010515,000000,3.63044,3.64676,3.55726,3.56531,495833.19471168,0
+GFI.US,D,20010516,000000,3.62227,3.80905,3.6142,3.75201,1844812.1602954,0
+GFI.US,D,20010517,000000,3.76036,3.84152,3.72772,3.75201,1276087.1875516,0
+GFI.US,D,20010518,000000,3.76863,4.1012,3.75201,4.06076,2795598.8846554,0
+GFI.US,D,20010521,000000,4.14191,4.26369,4.02034,4.24756,3463438.224017,0
+GFI.US,D,20010522,000000,4.09352,4.15018,3.99585,4.13404,1478137.4233927,0
+GFI.US,D,20010523,000000,4.02034,4.06076,3.97145,4.01207,1620475.3794239,0
+GFI.US,D,20010524,000000,4.0527,4.06076,3.63821,3.65463,2096482.5769679,0
+GFI.US,D,20010525,000000,3.68728,3.82509,3.55726,3.80128,887498.68434673,0
+GFI.US,D,20010529,000000,3.67921,3.76863,3.54102,3.54919,1276950.4098023,0
+GFI.US,D,20010530,000000,3.57368,3.58981,3.34617,3.34617,1083393.9060461,0
+GFI.US,D,20010531,000000,3.37046,3.48426,3.26482,3.27299,993388.66879916,0
+GFI.US,D,20010601,000000,3.31352,3.45152,3.28921,3.44374,707242.46745101,0
+GFI.US,D,20010604,000000,3.41925,3.43557,3.36239,3.40312,1022938.1513424,0
+GFI.US,D,20010605,000000,3.4275,3.43557,3.37843,3.43557,707733.95225474,0
+GFI.US,D,20010606,000000,3.43557,3.50875,3.4275,3.46803,722016.16744128,0
+GFI.US,D,20010607,000000,3.44374,3.46803,3.41925,3.44374,668205.87040171,0
+GFI.US,D,20010608,000000,3.45987,3.64676,3.45987,3.62227,971473.86121562,0
+GFI.US,D,20010611,000000,3.57368,3.60604,3.46803,3.50875,231848.5846303,0
+GFI.US,D,20010612,000000,3.67096,3.68728,3.57368,3.60604,343034.52609927,0
+GFI.US,D,20010613,000000,3.63044,3.72772,3.54919,3.72772,546437.38643197,0
+GFI.US,D,20010614,000000,3.67921,3.87408,3.63044,3.82509,793555.32098173,0
+GFI.US,D,20010615,000000,3.81712,3.81712,3.65463,3.66299,631394.49162696,0
+GFI.US,D,20010618,000000,3.67921,3.76036,3.50875,3.72772,820027.81709484,0
+GFI.US,D,20010619,000000,3.75201,3.7765,3.67096,3.7765,288239.17688949,0
+GFI.US,D,20010620,000000,3.68728,3.72772,3.58155,3.58155,570077.5972354,0
+GFI.US,D,20010621,000000,3.57368,3.65463,3.49233,3.54102,250436.49825636,0
+GFI.US,D,20010622,000000,3.63044,3.67921,3.57368,3.67921,445471.62154917,0
+GFI.US,D,20010625,000000,3.66299,3.71187,3.59788,3.62227,633119.89484685,0
+GFI.US,D,20010626,000000,3.71994,3.94726,3.71994,3.90663,1034757.7361035,0
+GFI.US,D,20010627,000000,3.87408,3.90663,3.71187,3.71187,753658.6255259,0
+GFI.US,D,20010628,000000,3.76863,3.7765,3.62227,3.64676,448058.16445697,0
+GFI.US,D,20010629,000000,3.65463,3.73588,3.60604,3.69535,135564.42075937,0
+GFI.US,D,20010702,000000,3.66299,3.70352,3.51682,3.52499,520830.19513221,0
+GFI.US,D,20010703,000000,3.54102,3.70352,3.52499,3.70352,250686.40578367,0
+GFI.US,D,20010705,000000,3.38688,3.41925,3.29738,3.34617,820269.39437125,0
+GFI.US,D,20010706,000000,3.24859,3.32994,3.1999,3.22439,1865375.3846686,0
+GFI.US,D,20010709,000000,3.20816,3.28921,3.19165,3.26482,228893.42811971,0
+GFI.US,D,20010710,000000,3.27299,3.38688,3.24859,3.37843,502972.21974222,0
+GFI.US,D,20010711,000000,3.37843,3.48426,3.34617,3.46803,812271.31221554,0
+GFI.US,D,20010712,000000,3.38688,3.41099,3.30545,3.35433,360639.47011784,0
+GFI.US,D,20010713,000000,3.37046,3.41925,3.32187,3.32187,210792.83417194,0
+GFI.US,D,20010716,000000,3.37046,3.39485,3.32994,3.34617,283933.47844998,0
+GFI.US,D,20010717,000000,3.34617,3.4761,3.34617,3.41099,120297.15340263,0
+GFI.US,D,20010718,000000,3.43557,3.58155,3.40312,3.58155,678431.2533947,0
+GFI.US,D,20010719,000000,3.56531,3.57368,3.40312,3.41925,571430.22172704,0
+GFI.US,D,20010720,000000,3.4761,3.58155,3.4761,3.55726,298952.92084212,0
+GFI.US,D,20010723,000000,3.51682,3.52499,3.41099,3.41099,350295.38104938,0
+GFI.US,D,20010724,000000,3.41099,3.60604,3.41099,3.51682,494601.35885824,0
+GFI.US,D,20010725,000000,3.45152,3.55726,3.41925,3.44374,487707.03494821,0
+GFI.US,D,20010726,000000,3.37843,3.45152,3.32994,3.45152,598029.75416654,0
+GFI.US,D,20010727,000000,3.36239,3.41925,3.29738,3.41099,393512.72277452,0
+GFI.US,D,20010730,000000,3.41099,3.41099,3.34617,3.36239,144182.06532657,0
+GFI.US,D,20010731,000000,3.34617,3.38688,3.28105,3.35433,270882.0578355,0
+GFI.US,D,20010801,000000,3.37046,3.37046,3.28105,3.31352,736670.12007471,0
+GFI.US,D,20010802,000000,3.30545,3.49233,3.30545,3.48426,672890.59525766,0
+GFI.US,D,20010803,000000,3.46803,3.46803,3.4275,3.44374,107735.13502916,0
+GFI.US,D,20010806,000000,3.40312,3.45987,3.35433,3.45987,260659.79868661,0
+GFI.US,D,20010807,000000,3.38688,3.41099,3.33829,3.37843,289967.70395348,0
+GFI.US,D,20010808,000000,3.41099,3.54919,3.41099,3.49233,423188.20036282,0
+GFI.US,D,20010809,000000,3.52499,3.82509,3.50875,3.80905,975290.15741412,0
+GFI.US,D,20010810,000000,3.73588,3.79292,3.63821,3.7765,919634.70979781,0
+GFI.US,D,20010813,000000,3.69535,3.79292,3.69535,3.7765,730266.23968705,0
+GFI.US,D,20010814,000000,3.65463,3.69535,3.64676,3.67921,761784.78528937,0
+GFI.US,D,20010815,000000,3.69535,3.70352,3.58155,3.58155,496570.42191729,0
+GFI.US,D,20010816,000000,3.58155,3.58981,3.4761,3.54102,628563.24759865,0
+GFI.US,D,20010817,000000,3.58981,3.70352,3.54919,3.55726,1084501.8294172,0
+GFI.US,D,20010820,000000,3.51682,3.58981,3.49233,3.58981,492138.72843275,0
+GFI.US,D,20010821,000000,3.55726,3.57368,3.49233,3.56531,211781.01018623,0
+GFI.US,D,20010822,000000,3.58155,3.62227,3.54102,3.58155,317913.61319643,0
+GFI.US,D,20010823,000000,3.58155,3.64676,3.55726,3.63044,314835.58548489,0
+GFI.US,D,20010824,000000,3.55726,3.58981,3.45987,3.4761,629796.12473345,0
+GFI.US,D,20010827,000000,3.52499,3.52499,3.41099,3.4275,321853.82187723,0
+GFI.US,D,20010828,000000,3.4275,3.49233,3.38688,3.49233,512453.08656005,0
+GFI.US,D,20010829,000000,3.54919,3.56531,3.5003,3.52499,165112.86202128,0
+GFI.US,D,20010830,000000,3.5003,3.54919,3.45152,3.51682,211284.31897567,0
+GFI.US,D,20010831,000000,3.51682,3.54102,3.48426,3.50875,227661.59226627,0
+GFI.US,D,20010904,000000,3.5003,3.52499,3.32187,3.33829,950047.41459172,0
+GFI.US,D,20010905,000000,3.32994,3.40312,3.28921,3.28921,562321.0923561,0
+GFI.US,D,20010906,000000,3.32187,3.34617,3.27299,3.28105,549021.84677704,0
+GFI.US,D,20010907,000000,3.31352,3.32994,3.25666,3.27299,552840.22553827,0
+GFI.US,D,20010910,000000,3.1999,3.23237,3.10243,3.13489,446211.97259887,0
+GFI.US,D,20010917,000000,3.62227,3.65463,3.23237,3.40312,1529238.3063235,0
+GFI.US,D,20010918,000000,3.4275,3.52499,3.30545,3.45152,1078837.2587979,0
+GFI.US,D,20010919,000000,3.4761,3.58981,3.41099,3.55726,2054619.9422971,0
+GFI.US,D,20010920,000000,3.41925,3.52499,3.37843,3.52499,1330757.5829977,0
+GFI.US,D,20010921,000000,3.57368,3.68728,3.38688,3.67096,2142533.2452841,0
+GFI.US,D,20010924,000000,3.54102,3.54919,3.33829,3.52499,892053.2490322,0
+GFI.US,D,20010925,000000,3.44374,3.46803,3.37046,3.39485,633362.51340463,0
+GFI.US,D,20010926,000000,3.39485,3.54919,3.38688,3.46803,1562484.3377084,0
+GFI.US,D,20010927,000000,3.51682,3.56531,3.45987,3.45987,394375.94502515,0
+GFI.US,D,20010928,000000,3.62227,3.66299,3.45987,3.60604,508760.70284386,0
+GFI.US,D,20011001,000000,3.64676,3.75201,3.60604,3.75201,917912.43042201,0
+GFI.US,D,20011002,000000,3.78466,3.82509,3.64676,3.76863,796015.86884451,0
+GFI.US,D,20011003,000000,3.82509,3.85784,3.70352,3.76036,558259.05375573,0
+GFI.US,D,20011004,000000,3.80128,3.81712,3.59788,3.69535,571430.22172704,0
+GFI.US,D,20011005,000000,3.82509,4.06076,3.80128,4.02034,1587969.6990887,0
+GFI.US,D,20011008,000000,4.03637,4.1012,3.97962,4.03637,731128.42065632,0
+GFI.US,D,20011009,000000,3.95532,3.97145,3.70352,3.73588,738884.92553562,0
+GFI.US,D,20011010,000000,3.80128,3.81712,3.54919,3.57368,982430.22372603,0
+GFI.US,D,20011011,000000,3.63821,3.65463,3.45152,3.48426,1172538.0036051,0
+GFI.US,D,20011012,000000,3.62227,3.84152,3.60604,3.75201,1135233.0574639,0
+GFI.US,D,20011015,000000,3.81712,3.81712,3.65463,3.67096,535971.46744393,0
+GFI.US,D,20011016,000000,3.67921,3.7765,3.66299,3.76036,546187.47890464,0
+GFI.US,D,20011017,000000,3.83345,3.97145,3.80128,3.93083,776806.31024424,0
+GFI.US,D,20011018,000000,3.9146,3.92295,3.7765,3.78466,413707.33354499,0
+GFI.US,D,20011019,000000,3.80128,3.80905,3.69535,3.72772,328133.78978259,0
+GFI.US,D,20011022,000000,3.67921,3.72772,3.58981,3.62227,1404385.5469541,0
+GFI.US,D,20011023,000000,3.62227,3.69535,3.58981,3.68728,662916.16107337,0
+GFI.US,D,20011024,000000,3.69535,3.71994,3.62227,3.67921,716351.59682196,0
+GFI.US,D,20011025,000000,3.74394,3.8661,3.65463,3.67096,564414.06789743,0
+GFI.US,D,20011026,000000,3.72772,3.80128,3.66299,3.80128,245516.44381217,0
+GFI.US,D,20011029,000000,3.85784,4.1012,3.82509,3.84152,407301.37059459,0
+GFI.US,D,20011030,000000,3.93083,3.95532,3.8902,3.89837,848221.55130239,0
+GFI.US,D,20011031,000000,3.73588,3.75201,3.65463,3.71994,730266.23968705,0
+GFI.US,D,20011101,000000,3.72772,3.83345,3.70352,3.70352,496448.59199771,0
+GFI.US,D,20011102,000000,3.70352,3.81712,3.70352,3.81712,184566.08046069,0
+GFI.US,D,20011105,000000,3.79292,3.88214,3.75201,3.88214,260410.93244065,0
+GFI.US,D,20011106,000000,3.85784,3.97962,3.73588,3.74394,605290.60911665,0
+GFI.US,D,20011107,000000,3.75201,3.7765,3.70352,3.74394,576113.90530164,0
+GFI.US,D,20011108,000000,3.74394,3.76863,3.58981,3.6142,879372.52458326,0
+GFI.US,D,20011109,000000,3.6142,3.71994,3.56531,3.63821,343276.10337568,0
+GFI.US,D,20011112,000000,3.60604,3.79292,3.60604,3.63821,830371.90616331,0
+GFI.US,D,20011113,000000,3.5003,3.75201,3.49233,3.73588,1126611.2477712,0
+GFI.US,D,20011114,000000,3.69535,3.71994,3.6142,3.68728,575248.60048827,0
+GFI.US,D,20011115,000000,3.68728,3.73588,3.58155,3.72772,1506210.368962,0
+GFI.US,D,20011116,000000,3.71994,3.75201,3.63044,3.71187,383045.76250512,0
+GFI.US,D,20011119,000000,3.69535,3.72772,3.58981,3.59788,358175.79841097,0
+GFI.US,D,20011120,000000,3.58981,3.67096,3.58155,3.6142,324808.97838783,0
+GFI.US,D,20011121,000000,3.59788,3.67096,3.59788,3.6142,300181.63285146,0
+GFI.US,D,20011123,000000,3.6142,3.66299,3.58981,3.59788,369627.81085058,0
+GFI.US,D,20011126,000000,3.67096,3.76036,3.67096,3.71187,312865.4811445,0
+GFI.US,D,20011127,000000,3.71994,3.83345,3.69535,3.83345,362237.83701135,0
+GFI.US,D,20011128,000000,3.81712,3.82509,3.7765,3.81712,421218.09602243,0
+GFI.US,D,20011129,000000,3.80905,3.82509,3.67096,3.67096,401025.56781468,0
+GFI.US,D,20011130,000000,3.69535,3.74394,3.69535,3.73588,172009.26849405,0
+GFI.US,D,20011203,000000,3.75201,3.89837,3.71187,3.87408,1009763.859527,0
+GFI.US,D,20011204,000000,3.87408,3.8902,3.80905,3.81712,389082.07057135,0
+GFI.US,D,20011205,000000,3.88214,3.93083,3.83345,3.85784,1000284.0339906,0
+GFI.US,D,20011206,000000,3.85784,3.97962,3.85784,3.97962,411859.05912415,0
+GFI.US,D,20011207,000000,3.79292,3.90663,3.71187,3.73588,359777.28914857,0
+GFI.US,D,20011210,000000,3.7765,3.7765,3.67921,3.74394,678305.25834967,0
+GFI.US,D,20011211,000000,3.74394,3.76863,3.67096,3.76863,544835.89569437,0
+GFI.US,D,20011212,000000,3.7765,4.01207,3.7765,3.92295,835167.00684383,0
+GFI.US,D,20011213,000000,3.99585,4.02034,3.92295,3.98788,759322.15486387,0
+GFI.US,D,20011214,000000,3.99585,4.22307,3.98788,4.22307,1656673.4434753,0
+GFI.US,D,20011217,000000,4.10955,4.18273,4.06076,4.09352,1858727.8444419,0
+GFI.US,D,20011218,000000,4.09352,4.26369,4.02034,4.23978,1261436.3587623,0
+GFI.US,D,20011219,000000,4.09352,4.13404,3.9146,3.93083,983046.66229343,0
+GFI.US,D,20011220,000000,3.8661,4.01207,3.8661,3.98788,1139540.8384662,0
+GFI.US,D,20011221,000000,4.02034,4.08525,3.97962,4.06076,339339.01853897,0
+GFI.US,D,20011224,000000,3.94726,4.0527,3.93083,4.02034,123127.35614957,0
+GFI.US,D,20011226,000000,3.97145,4.0527,3.93899,4.02034,226430.7976942,0
+GFI.US,D,20011227,000000,3.93083,4.00372,3.89837,4.00372,259553.9578782,0
+GFI.US,D,20011228,000000,3.97145,4.00372,3.7765,3.7765,396223.17816461,0
+GFI.US,D,20011231,000000,3.84152,3.93899,3.78466,3.93083,254746.36182132,0
+GFI.US,D,20020102,000000,3.93899,3.98788,3.90663,3.93083,285654.71654442,0
+GFI.US,D,20020103,000000,4.02034,4.1012,3.93083,4.06076,1059508.9941222,0
+GFI.US,D,20020104,000000,4.06913,4.15843,4.02802,4.02802,630411.52201949,0
+GFI.US,D,20020107,000000,4.1012,4.13404,4.02034,4.1012,638165.94433606,0
+GFI.US,D,20020108,000000,4.06076,4.07738,3.97962,4.06076,642724.67414699,0
+GFI.US,D,20020109,000000,4.0527,4.49936,4.02034,4.34523,4668481.9079574,0
+GFI.US,D,20020110,000000,4.61316,4.73484,4.51559,4.61316,2570642.5413725,0
+GFI.US,D,20020111,000000,4.605,4.61316,4.38565,4.57245,1257248.3251169,0
+GFI.US,D,20020114,000000,4.65388,4.90587,4.64553,4.75933,3556154.9579355,0
+GFI.US,D,20020115,000000,4.64553,4.84864,4.62959,4.77565,816950.83066467,0
+GFI.US,D,20020116,000000,4.84058,5.02766,4.84058,4.92191,2350620.8304727,0
+GFI.US,D,20020117,000000,5.05176,5.09247,4.83251,4.89734,2264676.5905448,0
+GFI.US,D,20020118,000000,4.87294,4.91366,4.79169,4.82424,840097.47410164,0
+GFI.US,D,20020122,000000,4.75107,4.84864,4.66992,4.80802,1407835.3121125,0
+GFI.US,D,20020123,000000,4.84058,4.92989,4.7431,4.86497,1210707.2132784,0
+GFI.US,D,20020124,000000,4.75933,4.86497,4.7188,4.75933,1105555.4973129,0
+GFI.US,D,20020125,000000,4.62959,4.7673,4.5807,4.75107,1168597.7949244,0
+GFI.US,D,20020128,000000,4.68615,4.69441,4.54824,4.59684,1212925.1425833,0
+GFI.US,D,20020129,000000,4.605,4.85661,4.59684,4.80802,1379516.6241413,0
+GFI.US,D,20020130,000000,4.82424,5.0436,4.77565,4.9949,3026586.3295978,0
+GFI.US,D,20020131,000000,5.11658,5.21416,5.05982,5.21416,1574915.1546301,0
+GFI.US,D,20020201,000000,5.21416,5.40921,5.16547,5.33593,2333134.5925296,0
+GFI.US,D,20020204,000000,5.44137,5.59579,5.27927,5.52271,2729477.5180511,0
+GFI.US,D,20020205,000000,5.76655,6.33498,5.60396,6.26987,4229041.3880676,0
+GFI.US,D,20020206,000000,6.71673,6.84657,6.02633,6.10766,6446067.9021215,0
+GFI.US,D,20020207,000000,6.19708,6.34305,6.04265,6.32663,3158945.6863193,0
+GFI.US,D,20020208,000000,6.45676,6.75716,6.4243,6.61915,2926729.5293675,0
+GFI.US,D,20020211,000000,6.55404,6.57853,6.34305,6.46502,2958004.4151307,0
+GFI.US,D,20020212,000000,6.48912,6.78174,6.41603,6.72489,2999124.6161891,0
+GFI.US,D,20020213,000000,6.68408,6.87106,6.6275,6.76532,1861558.0471888,0
+GFI.US,D,20020214,000000,6.98438,7.30935,6.95201,7.28535,2987183.2015085,0
+GFI.US,D,20020215,000000,7.22024,7.38263,7.02519,7.04968,3782830.4567502,0
+GFI.US,D,20020219,000000,6.8385,7.04161,6.44072,6.57853,4379378.467536,0
+GFI.US,D,20020220,000000,6.35122,6.46502,6.21302,6.37551,3280592.3403695,0
+GFI.US,D,20020221,000000,6.10766,6.69223,6.09931,6.64374,2819854.4927449,0
+GFI.US,D,20020222,000000,6.75716,6.78174,6.54617,6.70837,1614320.3652822,0
+GFI.US,D,20020225,000000,6.52984,6.65152,6.35947,6.5866,1662953.4113807,0
+GFI.US,D,20020226,000000,6.65152,7.22024,6.61915,7.14706,3736655.8759517,0
+GFI.US,D,20020227,000000,7.11488,7.24444,6.95201,7.15541,2367854.0370444,0
+GFI.US,D,20020228,000000,7.08204,7.2284,6.98438,7.0904,1468785.675464,0
+GFI.US,D,20020301,000000,6.94414,7.15541,6.8385,7.04968,1270420.5343696,0
+GFI.US,D,20020304,000000,7.04968,7.13102,6.86269,7.01712,1626997.9658871,0
+GFI.US,D,20020305,000000,7.0904,7.13102,6.86269,6.96843,2008323.5315791,0
+GFI.US,D,20020306,000000,6.87106,6.89545,6.70837,6.85472,1721560.8916635,0
+GFI.US,D,20020307,000000,6.60283,6.67581,6.26987,6.33498,2884864.812134,0
+GFI.US,D,20020308,000000,6.16442,6.21302,5.90446,5.94498,2869107.101255,0
+GFI.US,D,20020311,000000,6.18853,6.47318,6.18066,6.25374,1636972.4000714,0
+GFI.US,D,20020312,000000,6.50535,6.64374,6.49748,6.54617,2319836.388232,0
+GFI.US,D,20020313,000000,6.67581,6.74928,6.61915,6.6275,1379516.6241413,0
+GFI.US,D,20020314,000000,6.49748,6.64374,6.38377,6.57046,2182054.0381675,0
+GFI.US,D,20020315,000000,6.48912,6.50535,6.37551,6.50535,1016534.2709548,0
+GFI.US,D,20020318,000000,6.538,6.95201,6.46502,6.90351,2483719.4969625,0
+GFI.US,D,20020319,000000,7.01712,7.01712,6.83034,6.85472,1035621.9996355,0
+GFI.US,D,20020320,000000,6.90351,7.30148,6.78174,7.26076,2810985.899369,0
+GFI.US,D,20020321,000000,7.13102,7.42316,7.11488,7.30148,3407416.2453607,0
+GFI.US,D,20020322,000000,7.32569,8.08917,7.277,8.02444,5719003.6026282,0
+GFI.US,D,20020325,000000,8.04835,8.85275,7.97565,8.70033,6068192.1015878,0
+GFI.US,D,20020326,000000,8.12163,8.35643,8.05681,8.1054,4893436.1686777,0
+GFI.US,D,20020327,000000,8.17848,8.86014,8.16245,8.71456,5636139.4729745,0
+GFI.US,D,20020328,000000,8.69218,8.74768,8.40647,8.46361,2594285.87602,0
+GFI.US,D,20020401,000000,8.47859,8.6576,8.29132,8.55177,2758288.7321074,0
+GFI.US,D,20020402,000000,8.73021,8.99008,8.47859,8.50261,3648377.0832061,0
+GFI.US,D,20020403,000000,8.00821,8.25973,7.99179,8.12163,3669923.2771867,0
+GFI.US,D,20020404,000000,8.09733,8.27567,7.78858,8.17051,2056217.2679093,0
+GFI.US,D,20020405,000000,7.99179,8.05681,7.79674,7.89412,1888030.5433019,0
+GFI.US,D,20020408,000000,7.98363,8.14611,7.83765,7.87808,1858727.8444419,0
+GFI.US,D,20020409,000000,7.83765,7.90247,7.63434,7.68303,1510399.4438888,0
+GFI.US,D,20020410,000000,7.98363,8.72089,7.91861,8.59345,3991160.6604966,0
+GFI.US,D,20020411,000000,8.43096,8.88319,8.42337,8.69218,3750693.3900177,0
+GFI.US,D,20020412,000000,8.51076,8.5438,8.34154,8.51959,1821662.3930143,0
+GFI.US,D,20020415,000000,8.568,8.68315,8.44776,8.48752,1368807.0453141,0
+GFI.US,D,20020416,000000,8.37305,8.47859,8.25973,8.38188,1463364.7646838,0
+GFI.US,D,20020417,000000,8.6576,8.90057,8.60862,8.86014,2709284.9898434,0
+GFI.US,D,20020418,000000,9.03156,9.16947,8.69218,8.74768,4076486.3792944,0
+GFI.US,D,20020419,000000,8.75585,9.09533,8.73021,9.05625,2288439.6725492,0
+GFI.US,D,20020422,000000,9.30776,9.69767,9.26551,9.55361,3125088.4227737,0
+GFI.US,D,20020423,000000,9.23382,9.65733,9.23382,9.60643,1790267.7598943,0
+GFI.US,D,20020424,000000,9.70535,10.0069,9.60643,9.90797,2229708.2797841,0
+GFI.US,D,20020425,000000,10.4842,10.5495,9.94837,10.028,3944619.548658,0
+GFI.US,D,20020426,000000,10.176,10.8827,9.96372,10.8827,5298278.0326909,0
+GFI.US,D,20020429,000000,10.4842,10.7617,10.3382,10.4534,4355125.9832905,0
+GFI.US,D,20020430,000000,9.81007,9.94837,9.67365,9.8264,8170708.9040592,0
+GFI.US,D,20020501,000000,9.74569,10.4036,9.74569,10.0702,4611720.6195327,0
+GFI.US,D,20020502,000000,9.8619,10.0069,9.72072,9.738,3651085.4560334,0
+GFI.US,D,20020503,000000,10.0702,10.3882,9.98964,10.3468,6088752.2021169,0
+GFI.US,D,20020506,000000,10.4534,10.9394,10.2816,10.8741,5322779.3831823,0
+GFI.US,D,20020507,000000,11.093,11.6299,11.0517,11.2102,5922162.8031218,0
+GFI.US,D,20020508,000000,11.0047,11.5972,10.9481,11.4282,5015827.338903,0
+GFI.US,D,20020509,000000,11.2102,11.5338,11.0604,11.4378,2648216.9616977,0
+GFI.US,D,20020510,000000,11.4282,12.0524,11.4282,11.9065,2863686.1904748,0
+GFI.US,D,20020513,000000,11.9142,12.3866,11.9142,12.2714,3478089.0528064,0
+GFI.US,D,20020514,000000,12.3041,12.3944,11.5338,11.6386,5084775.7844102,0
+GFI.US,D,20020515,000000,11.2564,11.6875,11.1017,11.4753,3411233.5828406,0
+GFI.US,D,20020516,000000,11.5512,11.8412,11.5512,11.7038,2813451.6536386,0
+GFI.US,D,20020517,000000,11.7759,12.1427,11.7759,12.0601,2836724.2921206,0
+GFI.US,D,20020520,000000,11.9938,12.5903,11.9065,12.5384,4585250.2059823,0
+GFI.US,D,20020521,000000,12.5643,13.4008,12.3541,13.2866,4630807.306932,0
+GFI.US,D,20020522,000000,13.7907,13.928,13.0263,13.0762,4700618.9746899,0
+GFI.US,D,20020523,000000,12.719,13.6035,12.5989,13.0503,5179214.7977045,0
+GFI.US,D,20020524,000000,13.0503,13.3191,12.5817,12.719,4586234.2168712,0
+GFI.US,D,20020528,000000,12.6527,13.1491,12.1014,13.0762,5318468.4783359,0
+GFI.US,D,20020529,000000,12.9955,13.0925,12.1014,12.2638,5605235.2833769,0
+GFI.US,D,20020530,000000,11.6952,12.1581,11.119,11.3053,7132746.1039179,0
+GFI.US,D,20020531,000000,11.2976,11.4906,10.6475,11.313,6401371.9408596,0
+GFI.US,D,20020603,000000,11.0854,11.9727,10.9557,11.8162,4795796.2564711,0
+GFI.US,D,20020604,000000,12.1341,12.3463,11.4282,11.4282,5386929.6041648,0
+GFI.US,D,20020605,000000,10.7041,11.0431,10.2979,10.3622,5643774.1479343,0
+GFI.US,D,20020606,000000,10.4765,11.0431,10.3949,10.9654,4281617.7666911,0
+GFI.US,D,20020607,000000,11.2255,11.239,10.176,10.176,3353363.3297633,0
+GFI.US,D,20020610,000000,10.1433,10.4842,9.02398,9.42012,6310996.0074471,0
+GFI.US,D,20020611,000000,8.91824,10.3382,8.73021,10.1366,8588846.8898074,0
+GFI.US,D,20020612,000000,10.1116,10.4765,9.42012,9.48447,4566165.6011457,0
+GFI.US,D,20020613,000000,9.56033,9.78601,8.97414,9.70535,3876779.0265219,0
+GFI.US,D,20020614,000000,10.1509,10.4534,9.78601,10.0453,4671315.2345485,0
+GFI.US,D,20020617,000000,9.96372,9.96372,9.40572,9.42012,2030732.9478104,0
+GFI.US,D,20020618,000000,9.81007,10.0885,9.34906,10.0885,2440622.9438755,0
+GFI.US,D,20020619,000000,10.3546,10.4371,9.86953,10.0213,3663891.134246,0
+GFI.US,D,20020620,000000,10.4371,11.0431,10.2816,11.0431,3479937.3272272,0
+GFI.US,D,20020621,000000,11.0517,11.2102,10.7214,10.7214,3965675.2991164,0
+GFI.US,D,20020624,000000,11.3696,11.4109,10.2346,10.5591,5130331.8440786,0
+GFI.US,D,20020625,000000,10.1509,10.5255,9.63236,10.3622,3449034.1789109,0
+GFI.US,D,20020626,000000,10.8424,10.9654,9.86953,9.99825,4645089.5221186,0
+GFI.US,D,20020627,000000,9.84459,10.4371,9.50176,9.52673,2442842.9557433,0
+GFI.US,D,20020628,000000,9.80136,9.9022,9.11146,9.11146,3957425.2268707,0
+GFI.US,D,20020701,000000,9.35675,10.5591,9.17716,10.5591,3593091.2904739,0
+GFI.US,D,20020702,000000,10.1682,10.3546,9.44605,9.46911,4198874.4256756,0
+GFI.US,D,20020703,000000,9.46911,9.76201,9.38075,9.44605,2503543.4115674,0
+GFI.US,D,20020705,000000,9.46142,9.54497,9.28279,9.34041,1228194.4925028,0
+GFI.US,D,20020708,000000,9.42012,10.0156,9.42012,9.9157,2529768.082716,0
+GFI.US,D,20020709,000000,9.98964,11.193,9.94837,11.193,5003633.9341324,0
+GFI.US,D,20020710,000000,10.9971,11.239,10.6801,11.2102,4727338.2544862,0
+GFI.US,D,20020711,000000,11.0047,11.2813,10.4371,10.5591,4096064.5514975,0
+GFI.US,D,20020712,000000,10.5255,11.0854,10.3546,10.9654,3043823.7012949,0
+GFI.US,D,20020715,000000,11.1574,11.3696,10.1509,10.1509,6404451.0098525,0
+GFI.US,D,20020716,000000,9.98964,10.5341,9.956,10.0702,2536663.4479074,0
+GFI.US,D,20020717,000000,9.78025,10.1366,9.60643,9.85232,2692046.5768649,0
+GFI.US,D,20020718,000000,9.8177,10.1116,9.76201,10.1039,2038489.4526897,0
+GFI.US,D,20020719,000000,10.5591,10.7041,9.99825,10.1856,5176257.5586311,0
+GFI.US,D,20020722,000000,9.98964,10.1932,9.18675,9.21653,2950860.1836934,0
+GFI.US,D,20020723,000000,9.21653,9.33177,7.87808,8.1054,6254109.7652588,0
+GFI.US,D,20020724,000000,7.95923,9.50176,7.75631,9.32409,5767761.6024904,0
+GFI.US,D,20020725,000000,9.05625,9.21172,8.28364,8.32456,3051209.5100088,0
+GFI.US,D,20020726,000000,8.12163,8.12163,7.277,7.30935,6519203.3399926,0
+GFI.US,D,20020729,000000,7.55339,8.28364,7.5044,8.13796,5777241.4280269,0
+GFI.US,D,20020730,000000,8.55177,8.83613,8.32456,8.75585,2906782.7435617,0
+GFI.US,D,20020731,000000,8.85275,8.93466,7.99976,8.1054,3227157.9459022,0
+GFI.US,D,20020801,000000,7.91861,8.37305,7.85378,8.30016,4209464.257146,0
+GFI.US,D,20020802,000000,8.45574,8.73021,8.28364,8.47859,2749671.0875402,0
+GFI.US,D,20020805,000000,8.73837,8.97414,8.02444,8.02444,3034959.2730445,0
+GFI.US,D,20020806,000000,8.06487,8.62572,7.87808,8.62572,2054125.3336493,0
+GFI.US,D,20020807,000000,8.94321,9.18675,8.57626,8.79733,3657980.8212248,0
+GFI.US,D,20020808,000000,8.64214,8.6504,8.28364,8.30794,1589815.8909468,0
+GFI.US,D,20020809,000000,8.81299,9.21653,8.6504,9.06959,2458474.6715774,0
+GFI.US,D,20020812,000000,9.08678,9.25782,8.85275,8.92554,2544417.8702239,0
+GFI.US,D,20020813,000000,8.8297,9.01553,8.70033,8.97414,1249862.5164031,0
+GFI.US,D,20020814,000000,9.17716,9.21172,8.568,8.85275,1862910.6716805,0
+GFI.US,D,20020815,000000,8.60862,9.53633,8.60862,9.50176,2467340.1411091,0
+GFI.US,D,20020816,000000,9.25782,9.39035,8.97414,9.13778,2015344.8918155,0
+GFI.US,D,20020819,000000,8.89231,8.9582,8.24321,8.24321,2824163.3150285,0
+GFI.US,D,20020820,000000,8.40647,8.73021,8.38188,8.44776,1758991.8328498,0
+GFI.US,D,20020821,000000,8.26722,8.39005,8.16245,8.28364,1597327.6947055,0
+GFI.US,D,20020822,000000,8.20297,8.72089,8.12989,8.6504,2023593.9227799,0
+GFI.US,D,20020823,000000,8.48752,8.71456,8.24321,8.28364,1957595.4273764,0
+GFI.US,D,20020826,000000,8.48752,8.88319,8.46361,8.85275,1467920.3706506,0
+GFI.US,D,20020827,000000,8.73021,9.2415,8.60046,9.15219,2752994.8576536,0
+GFI.US,D,20020828,000000,9.17716,9.19444,8.81299,8.89231,1652857.1472768,0
+GFI.US,D,20020829,000000,9.07814,9.9022,9.06393,9.9022,3637541.5093338,0
+GFI.US,D,20020830,000000,9.9022,10.0213,9.55361,9.56033,2857777.9600163,0
+GFI.US,D,20020903,000000,9.956,10.0616,9.62276,10.0616,2888068.8348906,0
+GFI.US,D,20020904,000000,10.0702,10.0702,9.75337,9.86953,2443702.0128684,0
+GFI.US,D,20020905,000000,10.3546,10.7348,10.2009,10.5591,3704770.7993093,0
+GFI.US,D,20020906,000000,10.5341,11.2016,10.4036,10.9807,4734110.7484767,0
+GFI.US,D,20020909,000000,11.4436,11.9372,11.3053,11.7528,5372151.7390491,0
+GFI.US,D,20020910,000000,10.926,11.193,10.6244,10.7214,4728692.9615406,0
+GFI.US,D,20020911,000000,10.5341,11.3552,10.2346,10.7848,1707277.6351956,0
+GFI.US,D,20020912,000000,10.7617,11.5338,10.7617,11.5003,4416565.7488831,0
+GFI.US,D,20020913,000000,11.5723,11.5896,11.1353,11.3552,3531407.8650422,0
+GFI.US,D,20020916,000000,11.2736,11.7375,11.1757,11.5089,2732927.2832095,0
+GFI.US,D,20020917,000000,10.6004,11.3283,10.6004,11.0431,3629046.7359675,0
+GFI.US,D,20020918,000000,11.4109,11.6548,11.0517,11.4599,3680142.4124916,0
+GFI.US,D,20020919,000000,11.6952,11.7759,11.3457,11.6136,2780821.0195397,0
+GFI.US,D,20020920,000000,11.2889,11.4109,11.1671,11.239,2569166.0043986,0
+GFI.US,D,20020923,000000,11.4023,11.4436,10.6801,10.6801,2656217.1264162,0
+GFI.US,D,20020924,000000,11.0854,11.3283,10.9086,11.1671,3910514.4601479,0
+GFI.US,D,20020925,000000,11.0191,11.0431,9.8619,10.4929,3452481.8615066,0
+GFI.US,D,20020926,000000,9.94837,10.4036,9.80136,10.1856,2942489.3228094,0
+GFI.US,D,20020927,000000,10.3075,10.5082,9.92333,10.1932,2782793.2064429,0
+GFI.US,D,20020930,000000,10.4995,10.6081,10.3075,10.3949,2812712.3438703,0
+GFI.US,D,20021001,000000,10.1116,10.2346,9.33177,9.34906,3830849.146844,0
+GFI.US,D,20021002,000000,9.54497,9.64965,9.34041,9.44605,2249038.6270226,0
+GFI.US,D,20021003,000000,9.52673,9.66502,9.34041,9.34041,2022365.2107706,0
+GFI.US,D,20021004,000000,9.38075,9.62276,9.09533,9.42012,1948977.7828093,0
+GFI.US,D,20021007,000000,9.06959,9.33177,8.85275,8.93466,2315894.0969884,0
+GFI.US,D,20021008,000000,8.66673,8.89231,8.28364,8.77333,2894100.9778313,0
+GFI.US,D,20021009,000000,8.7086,8.9507,8.43874,8.50261,1969416.0534189,0
+GFI.US,D,20021010,000000,8.62572,8.6748,7.94309,8.51959,3433275.4267504,0
+GFI.US,D,20021011,000000,8.44776,8.81299,8.31667,8.63388,2491597.8317614,0
+GFI.US,D,20021014,000000,9.13778,9.2415,8.94321,9.15219,2092296.6258853,0
+GFI.US,D,20021015,000000,8.90903,8.90903,8.42337,8.56003,1734859.0959612,0
+GFI.US,D,20021016,000000,8.62572,8.88319,8.44776,8.49482,2511667.4887682,0
+GFI.US,D,20021017,000000,8.12989,8.28364,7.94309,8.27567,3758945.5448262,0
+GFI.US,D,20021018,000000,8.20297,8.34154,8.04048,8.081,1712819.3346141,0
+GFI.US,D,20021021,000000,8.27567,8.27567,7.83765,8.081,1660860.4358393,0
+GFI.US,D,20021022,000000,8.2508,8.7086,8.23601,8.69218,3094549.7229349,0
+GFI.US,D,20021023,000000,8.78072,8.8297,8.24321,8.32456,1614195.4115185,0
+GFI.US,D,20021024,000000,8.16245,8.73021,8.12989,8.72089,1602007.2131547,0
+GFI.US,D,20021025,000000,8.87657,8.93466,8.44776,8.48752,1239517.3860532,0
+GFI.US,D,20021028,000000,8.77333,9.05625,8.55177,8.86014,2225764.9472592,0
+GFI.US,D,20021029,000000,9.11146,9.66502,9.03156,9.30776,3241687.9860534,0
+GFI.US,D,20021030,000000,9.25014,9.46142,9.13778,9.46142,1727103.6323632,0
+GFI.US,D,20021031,000000,9.29912,9.41341,8.89231,8.93466,1716021.2748078,0
+GFI.US,D,20021101,000000,9.47679,9.62276,9.31448,9.62276,2239433.8477224,0
+GFI.US,D,20021104,000000,9.46142,9.84459,9.36442,9.79471,1347131.7324442,0
+GFI.US,D,20021105,000000,9.90797,9.93106,9.67365,9.738,1089552.0440319,0
+GFI.US,D,20021106,000000,9.69767,10.0702,9.66502,10.0367,1607914.4023317,0
+GFI.US,D,20021107,000000,10.028,10.1433,9.59203,9.63236,3989561.2523217,0
+GFI.US,D,20021108,000000,9.51808,9.51808,9.03156,9.399,4447591.7684003,0
+GFI.US,D,20021111,000000,9.11146,9.22613,9.04001,9.06959,1921270.3269986,0
+GFI.US,D,20021112,000000,9.20405,9.37211,9.06393,9.37211,3335137.7820519,0
+GFI.US,D,20021113,000000,9.399,9.5104,8.82038,8.92554,2907894.8320582,0
+GFI.US,D,20021114,000000,8.89231,9.26551,8.89231,9.05625,1601262.6969796,0
+GFI.US,D,20021115,000000,9.28279,9.53633,9.21653,9.52673,1672310.3657162,0
+GFI.US,D,20021118,000000,9.46142,9.69767,9.17716,9.48447,1551275.985108,0
+GFI.US,D,20021119,000000,9.54497,9.61412,9.05625,9.13778,2675302.7725341,0
+GFI.US,D,20021120,000000,9.23382,9.29912,8.77333,8.78898,1931862.2410317,0
+GFI.US,D,20021121,000000,8.93466,8.98259,8.46361,8.79733,1817476.4419316,0
+GFI.US,D,20021122,000000,8.85275,9.37211,8.81299,9.13778,2919834.1641761,0
+GFI.US,D,20021125,000000,8.73021,8.90903,8.62572,8.68315,1368313.4779476,0
+GFI.US,D,20021126,000000,8.60046,8.81299,8.5438,8.69218,885530.66256907,0
+GFI.US,D,20021127,000000,8.68315,8.85275,8.46361,8.73021,1473952.5135913,0
+GFI.US,D,20021129,000000,8.68315,8.90057,8.59345,8.71456,552101.95705129,0
+GFI.US,D,20021202,000000,8.57626,8.99949,8.53487,8.99949,1747911.5578571,0
+GFI.US,D,20021203,000000,9.07814,9.78025,9.07814,9.738,4330865.1687942,0
+GFI.US,D,20021204,000000,9.8264,9.98094,9.64005,9.8264,3467623.1338183,0
+GFI.US,D,20021205,000000,9.8264,10.1932,9.77065,10.028,2656958.5187472,0
+GFI.US,D,20021206,000000,10.3785,10.7214,10.2489,10.6244,4345398.3327895,0
+GFI.US,D,20021209,000000,10.6312,10.7925,10.4842,10.6561,3893153.1759685,0
+GFI.US,D,20021210,000000,10.4295,10.4534,10.1682,10.2816,2317250.8866054,0
+GFI.US,D,20021211,000000,10.2258,10.7348,10.2258,10.7041,2426587.5123723,0
+GFI.US,D,20021212,000000,10.6312,11.8565,10.5178,11.7759,7178304.2461489,0
+GFI.US,D,20021213,000000,11.6548,12.1178,11.4513,11.9209,5448861.8958424,0
+GFI.US,D,20021216,000000,11.9209,12.0938,11.5589,12.0524,3562676.5031172,0
+GFI.US,D,20021217,000000,12.0198,12.1341,11.1267,11.2016,5830921.564896,0
+GFI.US,D,20021218,000000,11.0431,11.9296,11.0335,11.8248,5167393.1303806,0
+GFI.US,D,20021219,000000,11.5655,11.8988,11.0854,11.1671,5888794.9418173,0
+GFI.US,D,20021220,000000,10.7617,11.193,10.7118,11.1671,3155373.0499599,0
+GFI.US,D,20021223,000000,11.3283,11.7614,11.2102,11.5972,2086016.6579798,0
+GFI.US,D,20021224,000000,11.5512,11.6789,11.4109,11.4282,928745.92173148,0
+GFI.US,D,20021226,000000,11.4282,11.9372,11.0604,11.9372,2148073.9034211,0
+GFI.US,D,20021227,000000,11.7528,12.0765,11.6462,11.7375,2341381.5409313,0
+GFI.US,D,20021230,000000,11.6136,11.6386,11.2477,11.3696,2938673.0266109,0
+GFI.US,D,20021231,000000,11.1833,11.5262,11.1757,11.337,2074320.9857011,0
+GFI.US,D,20030102,000000,11.0191,11.3696,10.828,11.337,2376842.3777772,0
+GFI.US,D,20030103,000000,11.1833,12.0524,11.1671,11.6952,3519832.9814017,0
+GFI.US,D,20030106,000000,11.9641,12.0938,11.4513,11.4513,3224325.6605926,0
+GFI.US,D,20030107,000000,11.3283,11.4023,10.9174,10.9654,2140808.8833455,0
+GFI.US,D,20030108,000000,11.0604,11.8248,11.0105,11.6952,3906447.2151408,0
+GFI.US,D,20030109,000000,11.4023,11.5512,11.1353,11.3283,2716674.9636825,0
+GFI.US,D,20030110,000000,11.6136,11.8162,11.3283,11.7375,2723201.7152712,0
+GFI.US,D,20030113,000000,11.4282,11.8479,11.3457,11.4109,2254947.8987624,0
+GFI.US,D,20030114,000000,11.4513,11.6875,10.851,10.851,2860979.9002101,0
+GFI.US,D,20030115,000000,10.5841,10.9654,10.5754,10.7617,3775690.3904382,0
+GFI.US,D,20030116,000000,10.8741,11.4378,10.6801,11.313,2884498.2810939,0
+GFI.US,D,20030117,000000,11.3552,11.3937,10.926,11.0047,2904935.5104222,0
+GFI.US,D,20030121,000000,10.802,11.313,10.7435,11.1671,3585211.9143937,0
+GFI.US,D,20030122,000000,11.239,11.5655,11.0854,11.5425,3579178.7301715,0
+GFI.US,D,20030123,000000,11.6548,12.2964,11.6299,12.0198,6382042.6349025,0
+GFI.US,D,20030124,000000,11.9804,12.5058,11.8652,12.3866,4585003.4222991,0
+GFI.US,D,20030127,000000,11.9372,12.5384,11.6386,11.7125,5753970.8721076,0
+GFI.US,D,20030128,000000,11.4282,11.6213,11.1113,11.5338,6122858.3319084,0
+GFI.US,D,20030129,000000,11.4906,11.5896,10.9317,10.9394,5054976.3943396,0
+GFI.US,D,20030130,000000,10.6801,11.1113,10.6647,10.9174,5920438.4411832,0
+GFI.US,D,20030131,000000,10.8654,10.8827,10.6244,10.6647,2552916.8087156,0
+GFI.US,D,20030203,000000,10.5841,10.6312,10.3468,10.3546,4436758.2770908,0
+GFI.US,D,20030204,000000,10.6801,11.0047,10.5841,10.9557,6435356.2407316,0
+GFI.US,D,20030205,000000,10.7791,11.0786,10.3622,10.4765,4557546.9152972,0
+GFI.US,D,20030206,000000,10.6004,10.6647,10.2489,10.3949,2729354.6468501,0
+GFI.US,D,20030207,000000,10.1116,10.7041,9.98964,10.1932,3247845.0827578,0
+GFI.US,D,20030210,000000,9.98964,10.2729,9.6823,9.74569,3971584.5708563,0
+GFI.US,D,20030211,000000,9.78601,10.3949,9.70535,10.2105,3139616.3803622,0
+GFI.US,D,20030212,000000,10.2182,10.2575,9.72936,9.86953,3595553.9208994,0
+GFI.US,D,20030213,000000,10.1116,10.5908,9.99825,10.4612,3359026.8591013,0
+GFI.US,D,20030214,000000,10.3785,10.4995,9.88782,9.98964,2998510.2601844,0
+GFI.US,D,20030218,000000,10.1509,10.2643,9.92333,10.2643,2134038.4719178,0
+GFI.US,D,20030219,000000,10.1509,10.4929,10.0156,10.2729,2722952.8490252,0
+GFI.US,D,20030220,000000,10.4995,10.6167,10.3785,10.4122,2338550.296903,0
+GFI.US,D,20030221,000000,10.5341,10.5591,10.1202,10.1509,2718519.072978,0
+GFI.US,D,20030224,000000,10.4122,10.4708,10.2009,10.3075,2136005.4524142,0
+GFI.US,D,20030225,000000,10.2729,10.4295,9.956,9.99825,2293116.0671542,0
+GFI.US,D,20030226,000000,9.96372,10.2009,9.84459,10.0616,2207914.2608387,0
+GFI.US,D,20030227,000000,10.1433,10.1433,9.76201,9.93966,1938881.5187054,0
+GFI.US,D,20030228,000000,9.90797,10.3546,9.87922,10.3075,2305306.3480808,0
+GFI.US,D,20030303,000000,9.94837,10.0156,9.74569,9.75337,3186401.1520399,0
+GFI.US,D,20030304,000000,9.8264,9.90797,9.76201,9.86953,2663483.1877731,0
+GFI.US,D,20030305,000000,9.8619,9.87922,9.69767,9.78025,1982961.0413998,0
+GFI.US,D,20030306,000000,9.66502,9.81007,9.42012,9.62276,2292133.0975467,0
+GFI.US,D,20030307,000000,9.59203,9.62276,9.05625,9.18675,2994574.2166291,0
+GFI.US,D,20030310,000000,9.13778,9.13778,8.5438,8.66673,4898113.6045641,0
+GFI.US,D,20030311,000000,8.41434,8.48752,8.2508,8.28364,3147002.189076,0
+GFI.US,D,20030312,000000,7.95923,8.43874,7.87808,8.28364,3910636.2900675,0
+GFI.US,D,20030313,000000,8.12163,8.56003,8.04048,8.43874,3674970.3679573,0
+GFI.US,D,20030314,000000,8.47859,8.85275,8.39764,8.77333,2362927.734912,0
+GFI.US,D,20030317,000000,8.97414,9.06959,8.39005,8.44776,2933872.7195235,0
+GFI.US,D,20030318,000000,8.53487,8.74768,8.44776,8.62572,1628478.6679864,0
+GFI.US,D,20030319,000000,8.79733,8.83613,8.38188,8.45574,2820839.5449151,0
+GFI.US,D,20030320,000000,8.43874,8.56003,8.12163,8.18665,2460200.0747973,0
+GFI.US,D,20030321,000000,8.16245,8.20297,7.73201,7.83765,5324133.0489552,0
+GFI.US,D,20030324,000000,8.12163,8.20297,7.97565,8.00821,3466885.9066127,0
+GFI.US,D,20030325,000000,8.16245,8.20297,7.95923,8.07293,2309000.8143597,0
+GFI.US,D,20030326,000000,8.07293,8.1539,8.01589,8.14611,1571592.425798,0
+GFI.US,D,20030327,000000,7.95923,8.02444,7.75631,7.76448,2945443.4380386,0
+GFI.US,D,20030328,000000,7.76448,8.39005,7.75631,8.36527,4209096.6848246,0
+GFI.US,D,20030331,000000,8.60862,8.85275,8.48752,8.5268,3109818.0315729,0
+GFI.US,D,20030401,000000,8.64214,8.64214,8.30016,8.40647,2145366.5718751,0
+GFI.US,D,20030402,000000,8.30016,8.41434,8.18665,8.39005,2581235.4966869,0
+GFI.US,D,20030403,000000,8.21114,8.51076,8.20297,8.42337,1649900.9494849,0
+GFI.US,D,20030404,000000,8.16245,8.48752,8.16245,8.28364,2096482.5769679,0
+GFI.US,D,20030407,000000,8.00821,8.17051,7.87808,8.16245,3871604.8994251,0
+GFI.US,D,20030408,000000,8.12163,8.25973,8.02444,8.11404,2650556.7209223,0
+GFI.US,D,20030409,000000,8.19471,8.568,7.97565,8.568,4185208.6490565,0
+GFI.US,D,20030410,000000,8.5268,8.6504,8.42337,8.48752,2139947.7436576,0
+GFI.US,D,20030411,000000,8.28364,8.60046,8.2508,8.5438,1480847.8787827,0
+GFI.US,D,20030414,000000,8.48752,8.60862,8.38188,8.57626,1071700.3163301,0
+GFI.US,D,20030415,000000,8.568,8.71456,8.42337,8.71456,1767610.5186984,0
+GFI.US,D,20030416,000000,8.55177,8.8297,8.53487,8.80473,2041323.8205621,0
+GFI.US,D,20030417,000000,8.78898,8.90903,8.5268,8.62572,2608320.2662419,0
+GFI.US,D,20030421,000000,8.78072,8.93466,8.44776,8.89231,2015464.6391723,0
+GFI.US,D,20030422,000000,8.93466,9.12818,8.85275,8.99008,2486181.0861066,0
+GFI.US,D,20030423,000000,9.17716,9.2415,9.03156,9.03156,2634916.6748373,0
+GFI.US,D,20030424,000000,9.08678,9.20405,8.568,8.59345,3209303.0943563,0
+GFI.US,D,20030425,000000,8.69218,8.75585,8.34154,8.34866,2251499.1748853,0
+GFI.US,D,20030428,000000,8.42337,8.51959,8.21929,8.39764,2597239.9912492,0
+GFI.US,D,20030429,000000,8.20297,8.21929,7.99976,8.12163,3592846.5893534,0
+GFI.US,D,20030430,000000,8.2508,8.34866,8.081,8.24321,3838731.6467684,0
+GFI.US,D,20030501,000000,8.32456,8.5268,8.29132,8.44776,3303496.3652486,0
+GFI.US,D,20030502,000000,8.36527,8.44776,8.12989,8.31667,3393500.5612142,0
+GFI.US,D,20030505,000000,8.31667,8.34866,8.21114,8.28364,2745361.2239752,0
+GFI.US,D,20030506,000000,8.2508,8.28364,8.02444,8.22708,4008152.2897918,0
+GFI.US,D,20030507,000000,8.22708,8.24321,8.00821,8.05681,3271975.7370836,0
+GFI.US,D,20030508,000000,8.30016,8.39764,8.20297,8.32456,4820298.6482438,0
+GFI.US,D,20030509,000000,8.32456,8.42337,8.30794,8.42337,3612054.065391,0
+GFI.US,D,20030512,000000,8.55177,8.6504,8.48752,8.57626,2982013.239537,0
+GFI.US,D,20030513,000000,8.6748,8.7086,8.5268,8.58529,3881824.0347298,0
+GFI.US,D,20030514,000000,8.68315,8.83613,8.6504,8.73021,3065369.8952757,0
+GFI.US,D,20030515,000000,9.05625,9.31448,9.04866,9.21172,4835937.6530474,0
+GFI.US,D,20030516,000000,9.34041,9.51808,9.06959,9.07814,2594534.742266,0
+GFI.US,D,20030519,000000,9.46142,9.65733,9.43741,9.64005,3349544.9510021,0
+GFI.US,D,20030520,000000,9.72936,9.72936,9.35675,9.50176,2592685.4265637,0
+GFI.US,D,20030521,000000,9.46142,9.62276,9.42012,9.47679,1836930.7016525,0
+GFI.US,D,20030522,000000,9.54497,9.54497,9.14354,9.2415,2270091.2536368,0
+GFI.US,D,20030523,000000,9.25782,9.40572,9.06959,9.19444,1859465.0716475,0
+GFI.US,D,20030527,000000,9.6823,9.78601,9.34041,9.50176,2839307.7111843,0
+GFI.US,D,20030528,000000,9.20405,9.30776,8.98259,8.98259,3395227.0057155,0
+GFI.US,D,20030529,000000,8.9582,9.39035,8.93466,9.21653,2595271.9694716,0
+GFI.US,D,20030530,000000,9.05625,9.25014,8.91824,9.2415,1815875.9924754,0
+GFI.US,D,20030602,000000,8.97414,9.25014,8.96578,9.12011,2806309.5047639,0
+GFI.US,D,20030603,000000,9.16947,9.2415,9.05625,9.12818,1499686.7412175,0
+GFI.US,D,20030604,000000,9.14354,9.34041,9.14354,9.25014,1648424.4125109,0
+GFI.US,D,20030605,000000,9.42012,9.70535,9.35675,9.63236,3238606.8344977,0
+GFI.US,D,20030606,000000,9.40572,9.738,9.25782,9.40572,1999952.6706951,0
+GFI.US,D,20030609,000000,9.48447,9.56802,9.36442,9.399,1234348.4653631,0
+GFI.US,D,20030610,000000,9.25782,9.39035,9.16179,9.38075,2346677.4979479,0
+GFI.US,D,20030611,000000,9.47679,9.58339,9.42973,9.56033,1879532.6460915,0
+GFI.US,D,20030612,000000,9.56033,9.8177,9.42012,9.70535,1968310.2126105,0
+GFI.US,D,20030613,000000,9.77065,10.2729,9.69767,10.1039,2782302.7629204,0
+GFI.US,D,20030616,000000,10.3546,10.5178,10.0069,10.2422,1790513.5022962,0
+GFI.US,D,20030617,000000,10.1509,10.5591,10.0702,10.5178,2760508.7439751,0
+GFI.US,D,20030618,000000,10.2902,10.4295,10.2489,10.3305,2135021.4415253,0
+GFI.US,D,20030619,000000,10.3546,10.5419,10.2346,10.4371,1988377.7870546,0
+GFI.US,D,20030620,000000,10.2422,10.3468,10.1509,10.2816,2436805.6063957,0
+GFI.US,D,20030623,000000,10.1433,10.1856,9.79471,9.79471,1920168.6513157,0
+GFI.US,D,20030624,000000,9.71303,9.74569,9.49311,9.54497,2300134.3035466,0
+GFI.US,D,20030625,000000,9.54497,9.84459,9.51808,9.67365,1873009.018347,0
+GFI.US,D,20030626,000000,9.58339,9.71303,9.51808,9.59203,1535639.0628671,0
+GFI.US,D,20030627,000000,9.54497,9.79471,9.54497,9.65733,1335313.1889645,0
+GFI.US,D,20030630,000000,9.64965,9.97135,9.56033,9.89457,1368435.3078672,0
+GFI.US,D,20030701,000000,10.0702,10.3882,10.028,10.3622,1888523.069387,0
+GFI.US,D,20030702,000000,10.2575,10.3546,10.1039,10.1509,1541426.5046873,0
+GFI.US,D,20030703,000000,10.2643,10.2902,10.0367,10.0953,1154565.4872652,0
+GFI.US,D,20030707,000000,9.8177,9.97135,9.79471,9.93106,1800734.7201637,0
+GFI.US,D,20030708,000000,9.78601,9.93966,9.63236,9.65733,2199788.1010752,0
+GFI.US,D,20030709,000000,9.74569,9.80136,9.56033,9.60643,1871776.1412123,0
+GFI.US,D,20030710,000000,9.54497,9.78025,9.52673,9.62276,1699890.7852004,0
+GFI.US,D,20030711,000000,9.61412,9.70535,9.52673,9.70535,1336420.0710543,0
+GFI.US,D,20030714,000000,9.79471,9.90797,9.70535,9.74569,1379760.2839804,0
+GFI.US,D,20030715,000000,9.67365,9.89457,8.85275,8.93466,4593128.5407812,0
+GFI.US,D,20030716,000000,8.69218,8.85275,8.5438,8.63388,4010124.476695,0
+GFI.US,D,20030717,000000,8.79733,8.96578,8.62572,8.75585,2500711.1262577,0
+GFI.US,D,20030718,000000,8.81299,8.81299,8.57626,8.77333,2769370.0483815,0
+GFI.US,D,20030721,000000,8.78898,9.21172,8.78072,9.04866,2635164.4998019,0
+GFI.US,D,20030722,000000,9.16947,9.23382,8.97414,8.98259,1538349.5182572,0
+GFI.US,D,20030723,000000,9.17716,9.53633,9.16179,9.50176,3150451.9542344,0
+GFI.US,D,20030724,000000,9.49311,9.8619,9.41341,9.8619,2897177.9642615,0
+GFI.US,D,20030725,000000,9.8619,10.028,9.71303,9.98964,3005776.3215414,0
+GFI.US,D,20030728,000000,9.94837,10.4765,9.46911,9.70535,2854824.8860684,0
+GFI.US,D,20030729,000000,9.42012,9.67365,9.42012,9.46142,1515445.493378,0
+GFI.US,D,20030730,000000,9.45374,9.68999,9.42973,9.61412,1268577.4663556,0
+GFI.US,D,20030731,000000,9.64005,9.9022,9.62276,9.72936,1724764.9144201,0
+GFI.US,D,20030801,000000,9.46142,10.0702,9.46142,9.60643,1764411.7023486,0
+GFI.US,D,20030804,000000,9.58339,9.87922,9.50176,9.55361,1507934.7309006,0
+GFI.US,D,20030805,000000,9.48447,9.60643,9.46911,9.60643,1388012.4387889,0
+GFI.US,D,20030806,000000,9.52673,9.94837,9.52673,9.77065,2634054.493868,0
+GFI.US,D,20030807,000000,9.54497,9.61412,9.35675,9.46142,2148812.1719081,0
+GFI.US,D,20030808,000000,9.45374,10.2346,9.34906,10.1932,3302267.6532393,0
+GFI.US,D,20030811,000000,10.2729,10.5178,9.97135,10.2816,3198223.860645,0
+GFI.US,D,20030812,000000,10.2575,10.3785,10.1509,10.2729,2006478.3810023,0
+GFI.US,D,20030813,000000,10.2182,10.7522,10.0702,10.5178,3511583.9504373,0
+GFI.US,D,20030814,000000,10.7435,10.8827,10.4295,10.5419,3062907.2648502,0
+GFI.US,D,20030815,000000,10.7214,10.828,10.5178,10.5658,1615674.0310551,0
+GFI.US,D,20030818,000000,10.5419,10.5419,10.3382,10.3785,1262299.5810129,0
+GFI.US,D,20030819,000000,10.3468,10.9557,10.2816,10.9557,2761490.6723012,0
+GFI.US,D,20030820,000000,10.8827,11.1516,10.8193,11.1113,2744130.4294032,0
+GFI.US,D,20030821,000000,10.8654,10.9174,10.3546,10.3546,3311007.1277261,0
+GFI.US,D,20030822,000000,10.2489,10.7041,10.2489,10.3161,1854414.8570328,0
+GFI.US,D,20030825,000000,10.3949,10.5908,10.2902,10.3622,1229547.1169945,0
+GFI.US,D,20030826,000000,10.3546,10.5419,10.1605,10.4995,1616902.7430645,0
+GFI.US,D,20030827,000000,10.802,11.07,10.802,11.07,3180614.751501,0
+GFI.US,D,20030828,000000,10.9086,11.07,10.8827,11.0047,1607422.9175281,0
+GFI.US,D,20030829,000000,11.1671,11.2813,10.8991,10.8991,1912406.9400295,0
+GFI.US,D,20030902,000000,10.8424,10.973,10.6964,10.8827,2370932.0647559,0
+GFI.US,D,20030903,000000,10.7041,10.9317,10.6561,10.8568,2072225.927597,0
+GFI.US,D,20030904,000000,10.7435,11.2564,10.7435,11.193,2779097.6988825,0
+GFI.US,D,20030905,000000,11.3216,11.6875,11.313,11.5089,3249321.6197318,0
+GFI.US,D,20030908,000000,11.4676,11.5338,11.2564,11.5185,1794083.0148114,0
+GFI.US,D,20030909,000000,11.8565,12.1648,11.5262,11.5512,4547451.6924746,0
+GFI.US,D,20030910,000000,11.6299,11.7528,11.3457,11.4436,2262459.7025212,0
+GFI.US,D,20030911,000000,11.5972,11.7759,11.4109,11.7614,2887080.6588763,0
+GFI.US,D,20030912,000000,11.7614,11.9209,11.2889,11.3216,3157098.4531798,0
+GFI.US,D,20030915,000000,11.4599,11.6049,11.363,11.3937,1783247.4409393,0
+GFI.US,D,20030916,000000,11.5655,11.5655,11.239,11.5185,1252694.8017128,0
+GFI.US,D,20030917,000000,11.5003,11.7682,11.4753,11.6875,1726977.6373183,0
+GFI.US,D,20030918,000000,11.7682,11.9296,11.6213,11.6213,1742616.6421219,0
+GFI.US,D,20030919,000000,11.6952,11.9938,11.6952,11.8806,3214477.2214533,0
+GFI.US,D,20030922,000000,12.3866,12.403,12.0025,12.0851,3926519.9959916,0
+GFI.US,D,20030923,000000,12.0025,12.1341,11.8565,12.0121,1982344.6028324,0
+GFI.US,D,20030924,000000,12.0601,12.0938,11.7375,12.0938,1541426.5046873,0
+GFI.US,D,20030925,000000,12.6056,12.6056,11.5512,11.7038,4648907.9008798,0
+GFI.US,D,20030926,000000,11.5809,11.6299,11.1833,11.2102,4456460.3617762,0
+GFI.US,D,20030929,000000,11.4513,11.4906,11.1833,11.2323,2960466.0042749,0
+GFI.US,D,20030930,000000,11.4906,11.7614,11.4753,11.5089,3593461.9866394,0
+GFI.US,D,20031001,000000,11.5089,11.5089,11.119,11.2976,2587264.5157835,0
+GFI.US,D,20031002,000000,11.2102,11.4906,11.1574,11.4378,1813291.5321303,0
+GFI.US,D,20031003,000000,11.4378,11.5723,10.5495,10.9317,4756148.4272612,0
+GFI.US,D,20031006,000000,10.926,11.2179,10.8337,11.0431,1977666.1256646,0
+GFI.US,D,20031007,000000,11.2813,11.313,10.9807,11.1267,1595107.6828378,0
+GFI.US,D,20031008,000000,11.1267,11.2736,10.973,10.973,1887536.9759354,0
+GFI.US,D,20031009,000000,10.6004,11.0786,10.6004,11.0786,2118891.9931992,0
+GFI.US,D,20031010,000000,11.3283,11.3283,11.0431,11.0431,1441448.9158188,0
+GFI.US,D,20031013,000000,11.0105,11.3053,10.8827,11.2102,1735105.8796444,0
+GFI.US,D,20031014,000000,11.1757,11.4282,11.1267,11.2736,1301696.4614141,0
+GFI.US,D,20031015,000000,11.2477,11.4023,11.0854,11.2323,1129688.2342014,0
+GFI.US,D,20031016,000000,11.3696,11.6952,11.3696,11.6548,2071240.8754269,0
+GFI.US,D,20031017,000000,11.4513,11.6299,11.2564,11.2564,2015957.1652574,0
+GFI.US,D,20031020,000000,11.4109,11.5589,11.3696,11.4282,1269809.3022089,0
+GFI.US,D,20031021,000000,11.6548,12.0938,11.6136,12.0938,3012794.5579336,0
+GFI.US,D,20031022,000000,12.3463,12.4587,12.1341,12.1427,3706122.3825196,0
+GFI.US,D,20031023,000000,11.9727,12.0938,11.7461,11.9641,2207542.5233919,0
+GFI.US,D,20031024,000000,12.1255,12.329,12.0765,12.2071,2176271.8027542,0
+GFI.US,D,20031027,000000,12.0524,12.2964,11.9065,12.2138,1615179.4224074,0
+GFI.US,D,20031028,000000,11.9804,12.0938,11.8412,12.0025,1525665.6699641,0
+GFI.US,D,20031029,000000,12.1178,12.3866,12.0601,12.2791,1742740.5546042,0
+GFI.US,D,20031030,000000,11.9209,12.2638,11.7759,11.7835,2329931.6110544,0
+GFI.US,D,20031031,000000,11.5338,11.8479,11.4906,11.6299,3309283.8070689,0
+GFI.US,D,20031103,000000,11.3283,11.4513,10.8991,10.973,5029733.6515173,0
+GFI.US,D,20031104,000000,10.7617,10.8654,10.5591,10.7435,6156840.5492177,0
+GFI.US,D,20031105,000000,10.802,10.8991,10.6878,10.8827,2052898.7042027,0
+GFI.US,D,20031106,000000,10.6734,10.7041,10.1202,10.2816,5396410.4709826,0
+GFI.US,D,20031107,000000,10.1509,10.6081,9.98964,10.5658,5304553.8354708,0
+GFI.US,D,20031110,000000,10.6244,10.7848,10.3546,10.3546,2295822.3574189,0
+GFI.US,D,20031111,000000,10.5908,10.7118,10.4122,10.4295,2256794.0906205,0
+GFI.US,D,20031112,000000,10.7617,11.2477,10.6561,11.239,4592019.5761288,0
+GFI.US,D,20031113,000000,11.0288,11.1574,10.802,10.9481,3526481.5629099,0
+GFI.US,D,20031114,000000,10.9807,11.2016,10.9086,11.0786,2305677.0442464,0
+GFI.US,D,20031117,000000,11.0047,11.0047,10.4122,10.6878,2314292.6062508,0
+GFI.US,D,20031118,000000,10.6878,11.2889,10.6878,11.1833,4087445.8656489,0
+GFI.US,D,20031119,000000,11.0431,11.143,10.8568,11.143,2169868.9636478,0
+GFI.US,D,20031120,000000,11.1671,11.2102,10.8991,11.0191,2181934.2908107,0
+GFI.US,D,20031121,000000,10.8827,11.0786,10.828,10.9481,1907854.4579068,0
+GFI.US,D,20031124,000000,10.6388,10.6801,10.3546,10.6312,2583575.2559114,0
+GFI.US,D,20031125,000000,10.4208,10.6475,10.3949,10.5658,3236888.7202474,0
+GFI.US,D,20031126,000000,10.6801,11.0517,10.6647,10.8337,3499024.0146266,0
+GFI.US,D,20031128,000000,10.9884,11.1267,10.9317,11.1267,1306620.6809837,0
+GFI.US,D,20031201,000000,11.239,11.2889,10.973,11.2477,3264959.583254,0
+GFI.US,D,20031202,000000,11.0854,11.3216,10.9654,11.2102,2896687.5207392,0
+GFI.US,D,20031203,000000,11.1671,11.193,10.8991,11.1267,2257410.5291879,0
+GFI.US,D,20031204,000000,10.9481,10.9654,10.5908,10.6561,2430528.7623345,0
+GFI.US,D,20031205,000000,10.5591,10.8654,10.5341,10.8098,2103257.1535211,0
+GFI.US,D,20031208,000000,10.7348,10.828,10.5841,10.7041,1906374.7970888,0
+GFI.US,D,20031209,000000,10.802,10.851,10.5754,10.5754,2382877.644562,0
+GFI.US,D,20031210,000000,10.6878,10.828,10.2729,10.2816,4450797.8737196,0
+GFI.US,D,20031211,000000,10.4371,10.8424,10.2816,10.7348,3553198.7601435,0
+GFI.US,D,20031212,000000,10.8424,10.9971,10.6561,10.7791,2426217.8574881,0
+GFI.US,D,20031215,000000,10.6244,11.1757,10.5841,11.143,2152260.8957851,0
+GFI.US,D,20031216,000000,11.1017,11.239,10.7214,10.802,2775283.4852467,0
+GFI.US,D,20031217,000000,10.7617,10.8991,10.6647,10.7617,2004139.6630591,0
+GFI.US,D,20031218,000000,10.4534,10.6312,10.3161,10.4929,3689008.9233048,0
+GFI.US,D,20031219,000000,10.2422,10.5178,10.1932,10.2258,4299348.7057547,0
+GFI.US,D,20031222,000000,10.4765,10.6734,10.4036,10.4371,3410369.3193086,0
+GFI.US,D,20031223,000000,10.6004,10.7617,10.4842,10.7617,1739168.9595262,0
+GFI.US,D,20031224,000000,10.802,10.9174,10.6878,10.7348,1206150.5660302,0
+GFI.US,D,20031226,000000,10.7617,11.0105,10.6964,10.9884,977259.22047316,0
+GFI.US,D,20031229,000000,11.193,11.3216,10.973,11.2889,2334611.1295036,0
+GFI.US,D,20031230,000000,11.385,11.5338,11.2976,11.4109,1774874.4974926,0
+GFI.US,D,20031231,000000,11.5338,11.5338,11.07,11.3216,1855400.9504843,0
+GFI.US,D,20040102,000000,11.5723,11.7211,11.4906,11.5655,1537610.2084888,0
+GFI.US,D,20040105,000000,12.0121,12.1101,11.7835,11.9372,2664221.4562601,0
+GFI.US,D,20040106,000000,12.0524,12.0851,11.5972,11.7759,2301983.6192487,0
+GFI.US,D,20040107,000000,11.7759,11.9142,11.4282,11.5185,2059913.8167509,0
+GFI.US,D,20040108,000000,11.5425,11.7759,11.3552,11.4282,1982222.7729128,0
+GFI.US,D,20040109,000000,11.5512,11.8479,11.5512,11.7125,2214068.2336991,0
+GFI.US,D,20040112,000000,11.8095,11.8162,11.5589,11.8095,1900833.0976704,0
+GFI.US,D,20040113,000000,11.7922,12.0025,11.6213,11.7759,2581848.8114101,0
+GFI.US,D,20040114,000000,11.6548,11.6875,11.1833,11.2889,2878833.7104746,0
+GFI.US,D,20040115,000000,10.973,11.119,10.6878,10.926,3322213.3977638,0
+GFI.US,D,20040116,000000,10.9557,11.093,10.8827,10.9807,2846570.6486971,0
+GFI.US,D,20040120,000000,11.1671,11.3696,11.0431,11.0854,2479039.9785134,0
+GFI.US,D,20040121,000000,10.9807,11.3283,10.8654,11.1113,1372989.8725527,0
+GFI.US,D,20040122,000000,11.2477,11.5185,11.0431,11.1516,3085439.5522826,0
+GFI.US,D,20040123,000000,11.1353,11.239,10.926,10.926,1671819.9221939,0
+GFI.US,D,20040126,000000,11.0047,11.0431,10.6801,10.9317,1970279.2756695,0
+GFI.US,D,20040127,000000,11.1267,11.3216,11.0431,11.1267,2578527.1238595,0
+GFI.US,D,20040128,000000,11.2477,11.3552,10.6734,10.6801,2744130.4294032,0
+GFI.US,D,20040129,000000,10.6312,10.7703,10.2729,10.4371,3652931.6478915,0
+GFI.US,D,20040130,000000,10.5495,10.6167,10.3305,10.4534,1820305.6033972,0
+GFI.US,D,20040202,000000,10.4122,10.6244,10.1605,10.5841,2665454.3333949,0
+GFI.US,D,20040203,000000,10.6801,10.7214,10.3161,10.3161,2163955.5267826,0
+GFI.US,D,20040204,000000,10.3949,10.5082,10.1932,10.1932,2052649.8379567,0
+GFI.US,D,20040205,000000,10.0953,10.3785,10.0213,10.2575,2330422.0545768,0
+GFI.US,D,20040206,000000,10.3546,10.8568,10.3305,10.828,3176674.5428201,0
+GFI.US,D,20040209,000000,10.8568,10.9317,10.5591,10.9317,2156199.0219032,0
+GFI.US,D,20040210,000000,10.9884,11.0047,10.6475,10.7617,1689547.7374133,0
+GFI.US,D,20040211,000000,10.6475,11.0431,10.6004,10.9654,2599707.8280815,0
+GFI.US,D,20040212,000000,10.8654,10.8654,10.6004,10.6167,2317004.1029223,0
+GFI.US,D,20040213,000000,10.7214,10.8827,10.4765,10.6081,2428803.3591145,0
+GFI.US,D,20040217,000000,10.7214,10.8827,10.6561,10.8827,1919671.9601051,0
+GFI.US,D,20040218,000000,10.7041,10.7348,10.2346,10.2979,3651944.5131585,0
+GFI.US,D,20040219,000000,10.1509,10.3161,10.0702,10.2346,2435822.6367882,0
+GFI.US,D,20040220,000000,10.1279,10.176,9.63236,9.81007,3960378.3008185,0
+GFI.US,D,20040223,000000,10.028,10.028,9.69767,9.69767,2875998.3013208,0
+GFI.US,D,20040224,000000,9.98964,10.0702,9.90797,9.97135,2351355.9751156,0
+GFI.US,D,20040225,000000,10.0156,10.0702,9.74569,9.98094,2925742.3946346,0
+GFI.US,D,20040226,000000,9.8264,10.1509,9.78601,9.98964,2048957.4542405,0
+GFI.US,D,20040227,000000,10.0156,10.2979,9.98964,10.1433,1838286.4499881,0
+GFI.US,D,20040301,000000,10.4765,10.4765,10.0702,10.1116,1524807.6541204,0
+GFI.US,D,20040302,000000,10.0799,10.1433,9.78601,9.78601,1983576.4386859,0
+GFI.US,D,20040303,000000,9.77065,10.0702,9.58339,9.88782,2405776.4630344,0
+GFI.US,D,20040304,000000,9.90797,10.176,9.84459,10.1039,1650270.604369,0
+GFI.US,D,20040305,000000,10.2346,10.3546,10.1433,10.3546,1413743.542571,0
+GFI.US,D,20040308,000000,10.3161,10.3468,10.0453,10.0453,1628723.3691069,0
+GFI.US,D,20040309,000000,9.98964,10.1932,9.86953,10.0885,1967937.4338822,0
+GFI.US,D,20040310,000000,9.98964,10.0453,9.71303,9.74569,1823511.7087165,0
+GFI.US,D,20040311,000000,9.78601,9.956,9.61412,9.93966,1667137.2799007,0
+GFI.US,D,20040312,000000,9.62276,9.78601,9.34041,9.74569,4015664.0935507,0
+GFI.US,D,20040315,000000,9.6823,9.69767,9.36442,9.46142,1609272.2332302,0
+GFI.US,D,20040316,000000,9.36442,9.66502,9.36442,9.54497,2078876.591668,0
+GFI.US,D,20040317,000000,9.38075,9.738,9.34041,9.70535,2943596.2048992,0
+GFI.US,D,20040318,000000,10.0069,10.176,9.89457,9.90797,2850882.5948249,0
+GFI.US,D,20040319,000000,10.0702,10.0702,9.74569,10.0069,3213486.9628763,0
+GFI.US,D,20040322,000000,10.1116,10.2009,9.8264,9.92333,1772169.2485093,0
+GFI.US,D,20040323,000000,9.99825,10.2422,9.99825,10.2422,1814770.1516671,0
+GFI.US,D,20040324,000000,9.98964,10.1856,9.90797,9.93106,1770319.932807,0
+GFI.US,D,20040325,000000,9.93966,10.2346,9.90797,10.2346,1414975.3784244,0
+GFI.US,D,20040326,000000,10.3305,10.3949,10.0367,10.1039,2940763.9195895,0
+GFI.US,D,20040329,000000,10.3546,10.4036,10.0953,10.3546,2996786.9395272,0
+GFI.US,D,20040330,000000,10.5178,10.8424,10.4448,10.6475,3025473.1998199,0
+GFI.US,D,20040331,000000,10.7848,10.8654,10.5658,10.6801,3007623.5546808,0
+GFI.US,D,20040401,000000,10.8424,10.8827,10.5754,10.7118,3608976.0376794,0
+GFI.US,D,20040402,000000,10.4765,10.6647,10.3785,10.6647,2457122.0470857,0
+GFI.US,D,20040405,000000,10.4371,10.4448,10.1605,10.2902,1892090.4993395,0
+GFI.US,D,20040406,000000,10.5419,10.5419,10.3161,10.3546,1692010.3678389,0
+GFI.US,D,20040407,000000,10.3382,10.6647,10.3382,10.5082,1197532.9214629,0
+GFI.US,D,20040408,000000,10.5178,10.6964,10.4765,10.5178,1850103.9521865,0
+GFI.US,D,20040412,000000,10.5591,10.6388,10.3161,10.5082,1249987.4701667,0
+GFI.US,D,20040413,000000,10.0953,10.2575,9.87922,9.97135,2692540.1442313,0
+GFI.US,D,20040414,000000,9.8264,9.98964,9.58339,9.78601,2366749.2375173,0
+GFI.US,D,20040415,000000,9.68999,10.0156,9.68999,9.89457,3125579.9075775,0
+GFI.US,D,20040416,000000,9.81007,10.0616,9.81007,9.84459,2595024.1445069,0
+GFI.US,D,20040419,000000,9.86953,9.93966,9.74569,9.90797,1902434.588408,0
+GFI.US,D,20040420,000000,9.74569,9.78025,9.34041,9.35675,3403847.7741268,0
+GFI.US,D,20040421,000000,9.07814,9.25014,8.99008,9.11146,3335632.3906997,0
+GFI.US,D,20040422,000000,8.91824,9.08678,8.78072,9.00804,3972941.3604733,0
+GFI.US,D,20040423,000000,8.96578,8.99949,8.85275,8.93466,1650639.2179718,0
+GFI.US,D,20040426,000000,8.96578,9.13778,8.94321,8.94321,1960059.0990833,0
+GFI.US,D,20040427,000000,9.05625,9.07814,8.90903,8.99008,1381486.7284817,0
+GFI.US,D,20040428,000000,8.77333,8.78898,8.18665,8.19471,4047057.6853893,0
+GFI.US,D,20040429,000000,8.32456,8.47859,8.32456,8.34154,2897300.8354625,0
+GFI.US,D,20040430,000000,8.43096,8.47158,8.14611,8.25973,1603604.5387668,0
+GFI.US,D,20040503,000000,8.27567,8.40647,8.14611,8.30794,1682775.2434229,0
+GFI.US,D,20040504,000000,8.6504,8.89231,8.53487,8.87657,2639598.2758492,0
+GFI.US,D,20040505,000000,8.93466,8.98259,8.61669,8.61669,1575534.7170415,0
+GFI.US,D,20040506,000000,8.6748,8.79733,8.42337,8.42337,2639227.5796837,0
+GFI.US,D,20040507,000000,8.34154,8.46361,8.01589,8.06487,3042468.9942406,0
+GFI.US,D,20040510,000000,7.93484,8.47859,7.91861,8.28364,3323320.2798536,0
+GFI.US,D,20040511,000000,8.16245,8.57626,8.12163,8.57626,1735596.3231668,0
+GFI.US,D,20040512,000000,8.79733,8.83613,8.30794,8.36527,1935556.7073106,0
+GFI.US,D,20040513,000000,8.32456,8.49482,8.27567,8.35643,1254416.0398072,0
+GFI.US,D,20040514,000000,8.34866,8.66673,8.34866,8.46361,1662455.6788888,0
+GFI.US,D,20040517,000000,8.70033,8.75585,8.56003,8.59345,2024823.6760706,0
+GFI.US,D,20040518,000000,8.39005,8.69218,8.36527,8.69218,1416332.1680415,0
+GFI.US,D,20040519,000000,8.81299,8.98259,8.75585,8.76411,1456958.8017334,0
+GFI.US,D,20040520,000000,8.77333,8.82038,8.60862,8.74768,766220.64389936,0
+GFI.US,D,20040521,000000,8.94321,9.06959,8.86927,8.91824,1714789.4389544,0
+GFI.US,D,20040524,000000,8.91824,9.10292,8.76411,9.08678,1697798.8509405,0
+GFI.US,D,20040525,000000,9.20405,9.28279,9.11146,9.11146,1444771.644651,0
+GFI.US,D,20040526,000000,9.28279,9.44605,9.21172,9.44605,2152136.9833029,0
+GFI.US,D,20040527,000000,9.60643,9.64965,9.36442,9.45374,2538261.8148008,0
+GFI.US,D,20040528,000000,9.50176,9.57667,9.40572,9.44605,961868.04063412,0
+GFI.US,D,20040601,000000,9.62276,9.63236,9.27415,9.35675,1231518.2626161,0
+GFI.US,D,20040602,000000,9.40572,9.40572,8.97414,9.16947,1293693.1728516,0
+GFI.US,D,20040603,000000,9.13778,9.17716,8.83613,8.83613,1088195.2544148,0
+GFI.US,D,20040604,000000,8.77333,9.06393,8.74768,8.99949,1758252.5230814,0
+GFI.US,D,20040607,000000,9.16947,9.23382,9.02398,9.18675,1353410.6590682,0
+GFI.US,D,20040608,000000,8.98259,9.03156,8.86014,8.93466,997452.78996226,0
+GFI.US,D,20040609,000000,8.81299,8.81299,8.42337,8.45574,1885936.5264792,0
+GFI.US,D,20040610,000000,8.48752,8.6504,8.42337,8.42337,1866113.6531556,0
+GFI.US,D,20040614,000000,8.42337,8.42337,8.04048,8.16245,2220592.902725,0
+GFI.US,D,20040615,000000,8.37305,8.47859,8.25973,8.34154,1593139.6610601,0
+GFI.US,D,20040616,000000,8.18665,8.45574,8.12163,8.33233,898333.21693758,0
+GFI.US,D,20040617,000000,8.47158,8.5438,8.18665,8.18665,2012756.2663449,0
+GFI.US,D,20040618,000000,8.38188,8.76411,8.36527,8.568,2667424.4377353,0
+GFI.US,D,20040621,000000,8.6504,8.66673,8.43874,8.56003,925792.84778361,0
+GFI.US,D,20040622,000000,8.56003,8.74768,8.5268,8.6576,728416.92398486,0
+GFI.US,D,20040623,000000,8.6504,8.73837,8.5268,8.70033,854007.95184129,0
+GFI.US,D,20040624,000000,8.89231,9.05625,8.78898,8.86927,1762193.7730436,0
+GFI.US,D,20040625,000000,8.86927,8.9582,8.78898,8.92554,668455.77792903,0
+GFI.US,D,20040628,000000,8.94321,9.04001,8.57626,8.6576,1314626.052109,0
+GFI.US,D,20040629,000000,8.51959,8.59345,8.35643,8.40647,1708385.5585667,0
+GFI.US,D,20040630,000000,8.60862,8.69218,8.47859,8.53487,827657.28564776,0
+GFI.US,D,20040701,000000,8.66673,8.70033,8.40647,8.44776,841942.62467838,0
+GFI.US,D,20040702,000000,8.47859,8.6748,8.47859,8.59345,701822.59795218,0
+GFI.US,D,20040706,000000,8.45574,8.49482,8.21929,8.43096,1293448.4717311,0
+GFI.US,D,20040707,000000,8.56003,8.60862,8.47158,8.51076,2350126.2218249,0
+GFI.US,D,20040708,000000,8.51959,8.60862,8.46361,8.50261,1776845.6431143,0
+GFI.US,D,20040709,000000,8.47859,8.47859,8.32456,8.46361,1279044.4266249,0
+GFI.US,D,20040712,000000,8.43874,8.45574,8.30016,8.32456,1211816.1779308,0
+GFI.US,D,20040713,000000,8.24321,8.30794,8.16245,8.23601,1028480.8920422,0
+GFI.US,D,20040714,000000,8.27567,8.31667,8.17848,8.19471,1336666.8547376,0
+GFI.US,D,20040715,000000,8.16245,8.19471,8.08917,8.19471,1060368.0512473,0
+GFI.US,D,20040716,000000,8.05681,8.12989,7.78858,7.78858,2869967.1996614,0
+GFI.US,D,20040719,000000,7.82132,7.82132,7.43939,7.51247,2859990.6829144,0
+GFI.US,D,20040720,000000,7.46378,7.63434,7.45572,7.52054,1930630.4051783,0
+GFI.US,D,20040721,000000,7.69945,7.74008,7.56923,7.56923,1972495.1224118,0
+GFI.US,D,20040722,000000,7.73201,7.77245,7.63434,7.69945,1391581.9513041,0
+GFI.US,D,20040723,000000,7.63434,7.667,7.5288,7.5288,956695.99609989,0
+GFI.US,D,20040726,000000,7.5288,7.64241,7.41519,7.51247,1168227.0987588,0
+GFI.US,D,20040727,000000,7.56923,7.69945,7.49625,7.64241,1242353.8364884,0
+GFI.US,D,20040728,000000,7.84553,8.04048,7.76448,7.99179,2531982.8881769,0
+GFI.US,D,20040729,000000,8.17051,8.25973,8.09733,8.25973,1875473.7313352,0
+GFI.US,D,20040730,000000,8.34154,8.40647,8.30016,8.33233,1650765.2130169,0
+GFI.US,D,20040802,000000,8.47158,8.57626,8.42337,8.51959,1585504.9861004,0
+GFI.US,D,20040803,000000,8.57626,8.74768,8.53487,8.64214,2090079.7378615,0
+GFI.US,D,20040804,000000,8.6504,8.73837,8.64214,8.69218,2172327.4289479,0
+GFI.US,D,20040805,000000,8.6576,8.73837,8.51076,8.57626,1602253.9968379,0
+GFI.US,D,20040806,000000,8.70033,8.78072,8.66673,8.77333,886143.97729237,0
+GFI.US,D,20040809,000000,8.568,8.6504,8.51959,8.59345,897347.12348601,0
+GFI.US,D,20040810,000000,8.59345,8.76411,8.56003,8.6504,1171921.5650377,0
+GFI.US,D,20040811,000000,8.45574,8.69218,8.45574,8.69218,2015836.3766192,0
+GFI.US,D,20040812,000000,8.84343,9.41341,8.8297,9.41341,4680425.4052008,0
+GFI.US,D,20040813,000000,9.399,9.57667,9.2415,9.51808,2094388.5601452,0
+GFI.US,D,20040816,000000,9.44605,9.74569,9.42012,9.69767,2181563.5946452,0
+GFI.US,D,20040817,000000,9.54497,9.74569,9.50176,9.70535,1236686.142025,0
+GFI.US,D,20040818,000000,9.50176,9.72936,9.47679,9.61412,1520245.8004653,0
+GFI.US,D,20040819,000000,9.8264,10.053,9.80136,9.98964,2785377.6667879,0
+GFI.US,D,20040820,000000,10.0702,10.3785,9.93966,10.3622,3944865.2910599,0
+GFI.US,D,20040823,000000,10.3305,10.3382,10.0367,10.1932,2279822.0279819,0
+GFI.US,D,20040824,000000,9.79471,9.93106,9.78601,9.8177,1749141.3111478,0
+GFI.US,D,20040825,000000,9.9022,10.1682,9.89457,10.1509,1815384.5076717,0
+GFI.US,D,20040826,000000,10.053,10.1366,9.8264,9.8264,720415.71798505,0
+GFI.US,D,20040827,000000,9.8619,10.0953,9.84459,10.0953,1048917.0800891,0
+GFI.US,D,20040830,000000,10.053,10.2009,9.78025,9.79471,1678470.5862648,0
+GFI.US,D,20040831,000000,9.79471,9.90797,9.76201,9.8619,2086264.4829445,0
+GFI.US,D,20040901,000000,9.8264,9.8264,9.64005,9.74569,1909944.3096041,0
+GFI.US,D,20040902,000000,9.70535,9.72072,9.55361,9.66502,1341097.5069407,0
+GFI.US,D,20040903,000000,9.35675,9.54497,9.30776,9.46142,1604713.5034193,0
+GFI.US,D,20040907,000000,9.17716,9.29912,9.06959,9.29048,1975448.1963597,0
+GFI.US,D,20040908,000000,9.13778,9.53633,9.12818,9.32409,1259219.4707386,0
+GFI.US,D,20040909,000000,9.28279,9.50176,9.28279,9.45374,907200.76903211,0
+GFI.US,D,20040910,000000,9.68999,9.88782,9.64965,9.65733,1595850.1164502,0
+GFI.US,D,20040913,000000,9.65733,9.78601,9.57667,9.76201,1021214.8306853,0
+GFI.US,D,20040914,000000,9.77065,10.028,9.76201,9.89457,1363876.5780563,0
+GFI.US,D,20040915,000000,9.8264,9.94837,9.79471,9.87922,1022568.4964583,0
+GFI.US,D,20040916,000000,9.88782,10.0156,9.78601,9.9157,760432.16079773,0
+GFI.US,D,20040917,000000,10.0213,10.1039,9.83599,9.86953,1337278.0868981,0
+GFI.US,D,20040920,000000,9.87922,10.1366,9.87922,10.1366,1279044.4266249,0
+GFI.US,D,20040921,000000,10.3305,10.5419,10.2816,10.4612,1741383.7649871,0
+GFI.US,D,20040922,000000,10.4708,10.5841,10.4036,10.4448,1249124.2479161,0
+GFI.US,D,20040923,000000,10.5908,10.6388,10.3546,10.3949,1152466.2640356,0
+GFI.US,D,20040924,000000,10.4371,10.4448,10.1509,10.2575,1835947.7320449,0
+GFI.US,D,20040927,000000,10.2009,10.4208,10.1856,10.2643,868043.3833446,0
+GFI.US,D,20040928,000000,10.5841,10.7435,10.4995,10.6734,1493533.8096385,0
+GFI.US,D,20040929,000000,10.7617,10.851,10.6081,10.8424,1627615.4457358,0
+GFI.US,D,20040930,000000,10.9654,11.0854,10.9481,11.0854,1823263.8837519,0
+GFI.US,D,20041001,000000,11.093,11.093,10.8914,11.0517,1169581.8058132,0
+GFI.US,D,20041004,000000,10.802,10.9971,10.7281,10.8741,1235578.2186539,0
+GFI.US,D,20041005,000000,10.9654,11.337,10.9557,11.313,2027166.5591393,0
+GFI.US,D,20041006,000000,11.0431,11.239,11.0191,11.193,2325004.2676407,0
+GFI.US,D,20041007,000000,11.2102,11.3216,11.1833,11.2477,1548073.0036328,0
+GFI.US,D,20041008,000000,11.4513,11.7125,11.4109,11.6136,2881294.2583374,0
+GFI.US,D,20041011,000000,11.4906,11.5262,11.2889,11.5262,1652976.8946337,0
+GFI.US,D,20041012,000000,11.385,11.385,11.239,11.3283,1517294.8090802,0
+GFI.US,D,20041013,000000,10.8654,11.3457,10.8654,11.2102,3001591.4117401,0
+GFI.US,D,20041014,000000,11.2889,11.3283,11.143,11.2016,1119348.3102584,0
+GFI.US,D,20041015,000000,11.4513,12.2638,11.4513,12.1341,7921497.9939681,0
+GFI.US,D,20041018,000000,12.2638,12.3541,11.2813,11.6049,9548499.0836992,0
+GFI.US,D,20041019,000000,11.5589,11.7125,11.5089,11.6136,5326720.6331444,0
+GFI.US,D,20041020,000000,11.7038,11.7682,11.4676,11.6952,4882474.5997605,0
+GFI.US,D,20041021,000000,11.7759,12.1648,11.7682,11.8806,8944682.9289937,0
+GFI.US,D,20041022,000000,12.0025,12.1821,11.9555,11.9804,2676658.5208699,0
+GFI.US,D,20041025,000000,12.1101,12.2215,11.9938,12.1178,2677395.7480755,0
+GFI.US,D,20041026,000000,12.038,12.0765,11.7759,11.9641,2497508.1447826,0
+GFI.US,D,20041027,000000,12.0448,12.1427,11.6712,11.6952,3462328.2180832,0
+GFI.US,D,20041028,000000,11.5972,12.0121,11.5589,11.7211,3288844.4951779,0
+GFI.US,D,20041029,000000,11.5185,11.7835,11.4906,11.7125,1977912.9093478,0
+GFI.US,D,20041101,000000,11.6299,11.8248,11.5512,11.7759,2323651.6431491,0
+GFI.US,D,20041102,000000,11.5972,11.6136,11.4282,11.5185,1738431.7323206,0
+GFI.US,D,20041103,000000,11.5655,11.6952,11.363,11.5185,1843211.7108391,0
+GFI.US,D,20041104,000000,11.3696,11.5425,11.3053,11.4599,3537190.1004557,0
+GFI.US,D,20041105,000000,11.2889,11.5089,11.2323,11.4513,4112812.5209536,0
+GFI.US,D,20041108,000000,11.3937,11.3937,11.239,11.2564,2434097.2335683,0
+GFI.US,D,20041109,000000,11.337,11.363,11.1671,11.2889,4324464.4122507,0
+GFI.US,D,20041110,000000,11.2736,11.6952,11.2179,11.6049,4746421.8180414,0
+GFI.US,D,20041111,000000,11.5809,11.8162,11.4906,11.5003,2949382.6054381,0
+GFI.US,D,20041112,000000,11.07,11.6712,10.9654,11.5185,5263552.3404879,0
+GFI.US,D,20041115,000000,11.483,11.5089,11.3783,11.4206,2319466.7333478,0
+GFI.US,D,20041116,000000,11.3552,11.9065,11.2889,11.8479,4411395.7869115,0
+GFI.US,D,20041117,000000,12.0285,12.3866,11.9938,12.1341,4795180.859185,0
+GFI.US,D,20041118,000000,12.0121,12.1178,11.8728,11.9209,2209390.7978127,0
+GFI.US,D,20041119,000000,11.9209,12.1735,11.9209,12.0851,3767933.885559,0
+GFI.US,D,20041122,000000,12.0198,12.1178,11.9142,11.9804,1717004.2444154,0
+GFI.US,D,20041123,000000,11.6952,11.9209,11.4906,11.5338,5700657.2662786,0
+GFI.US,D,20041124,000000,11.313,11.6462,11.2889,11.5896,4248992.338999,0
+GFI.US,D,20041126,000000,11.5896,11.5896,11.5896,11.5896,247.82496459582,0
+GFI.US,D,20041129,000000,11.4513,11.7211,11.385,11.5896,1489712.3070332,0
+GFI.US,D,20041130,000000,11.5809,11.6136,11.4206,11.4676,1646944.7516929,0
+GFI.US,D,20041201,000000,11.4378,11.6548,11.4206,11.5809,3259049.2702328,0
+GFI.US,D,20041202,000000,11.5972,11.5972,11.3283,11.4513,2855193.4996712,0
+GFI.US,D,20041203,000000,11.363,11.5338,11.337,11.3696,2260734.2993013,0
+GFI.US,D,20041206,000000,11.0105,11.313,10.9807,11.1267,4033885.4761366,0
+GFI.US,D,20041207,000000,11.1267,11.2255,10.7925,10.8424,4204661.8674959,0
+GFI.US,D,20041208,000000,10.4371,10.6964,10.3949,10.6388,4026870.3635884,0
+GFI.US,D,20041209,000000,10.4534,10.6475,10.3949,10.5178,1858110.3645931,0
+GFI.US,D,20041210,000000,10.5178,10.6647,10.4534,10.5178,1758991.8328498,0
+GFI.US,D,20041213,000000,10.5591,11.2102,10.4929,10.5082,1234348.4653631,0
+GFI.US,D,20041214,000000,10.4122,10.6244,10.3949,10.5341,811286.26004534,0
+GFI.US,D,20041215,000000,10.6167,10.7281,10.5591,10.6388,1185586.3003755,0
+GFI.US,D,20041216,000000,10.7214,10.8193,10.3709,10.3785,1160842.3313264,0
+GFI.US,D,20041217,000000,10.3785,10.5658,10.2979,10.2979,1438245.9343437,0
+GFI.US,D,20041220,000000,10.3785,10.5341,10.2729,10.3161,1158996.1394683,0
+GFI.US,D,20041221,000000,10.2979,10.3882,10.2489,10.3546,829749.21990772,0
+GFI.US,D,20041222,000000,10.3161,10.3882,10.1279,10.2422,1068005.8500511,0
+GFI.US,D,20041223,000000,10.2346,10.2902,10.0885,10.0885,1368313.4779476,0
+GFI.US,D,20041227,000000,10.2182,10.2422,10.0885,10.1682,659959.9632814,0
+GFI.US,D,20041228,000000,10.1682,10.2346,10.1682,10.176,491890.90346815,0
+GFI.US,D,20041229,000000,10.0953,10.1366,9.98964,10.1116,959404.36892726,0
+GFI.US,D,20041230,000000,10.028,10.1856,9.93966,9.96372,659467.4371963,0
+GFI.US,D,20041231,000000,10.028,10.2575,10.028,10.1366,660206.74696463,0
+GFI.US,D,20050103,000000,10.0453,10.0953,9.80136,9.83599,987603.30954162,0
+GFI.US,D,20050104,000000,9.83599,9.956,9.66502,9.78025,1070713.1815971,0
+GFI.US,D,20050105,000000,9.78025,10.0367,9.738,9.94837,1033161.4517727,0
+GFI.US,D,20050106,000000,10.1605,10.3882,10.0953,10.2422,1653968.194492,0
+GFI.US,D,20050107,000000,10.2422,10.4612,10.2105,10.3305,3129888.7298612,0
+GFI.US,D,20050110,000000,10.3305,10.3709,10.2422,10.3161,1226960.5740866,0
+GFI.US,D,20050111,000000,10.2182,10.4036,10.1279,10.2575,1709989.1318671,0
+GFI.US,D,20050112,000000,10.3382,10.3546,10.1433,10.1932,702808.69140375,0
+GFI.US,D,20050113,000000,10.028,10.0702,9.85232,10.0156,905229.62341033,0
+GFI.US,D,20050114,000000,9.98964,9.98964,9.84459,9.89457,784934.55257043,0
+GFI.US,D,20050118,000000,9.58339,9.62276,9.47679,9.52673,2164325.1816667,0
+GFI.US,D,20050119,000000,9.52673,9.64005,9.42973,9.55361,1274735.6043414,0
+GFI.US,D,20050120,000000,9.56033,9.78025,9.5104,9.72936,836893.45134508,0
+GFI.US,D,20050121,000000,9.68999,9.8264,9.61412,9.8264,1287417.3700716,0
+GFI.US,D,20050124,000000,9.69767,9.79471,9.59971,9.61412,946107.20591092,0
+GFI.US,D,20050125,000000,9.61412,9.61412,9.13778,9.21653,1283230.3777076,0
+GFI.US,D,20050126,000000,9.28279,9.32409,9.09533,9.16947,1737075.9839848,0
+GFI.US,D,20050127,000000,9.16947,9.25782,9.05625,9.21172,1089675.9565142,0
+GFI.US,D,20050128,000000,9.07814,9.21172,9.04001,9.12818,729898.66736562,0
+GFI.US,D,20050131,000000,9.15219,9.32409,9.15219,9.19444,521071.77240862,0
+GFI.US,D,20050201,000000,9.33177,9.46142,9.17716,9.34041,938718.27335305,0
+GFI.US,D,20050202,000000,9.25782,9.29912,9.06393,9.22613,1695952.6590824,0
+GFI.US,D,20050203,000000,9.00804,9.14354,8.97414,9.11146,1085488.9641502,0
+GFI.US,D,20050204,000000,9.04866,9.22613,9.01553,9.14354,980827.69170706,0
+GFI.US,D,20050207,000000,8.99008,9.09533,8.79733,8.85275,1504733.8319881,0
+GFI.US,D,20050208,000000,8.85275,8.97414,8.73021,8.8297,800323.64984675,0
+GFI.US,D,20050209,000000,8.85275,9.08678,8.85275,8.96578,1692010.3678389,0
+GFI.US,D,20050210,000000,8.98259,9.51808,8.96578,9.38075,2148692.4245513,0
+GFI.US,D,20050211,000000,9.38075,9.86953,9.35675,9.64005,2801878.8525608,0
+GFI.US,D,20050214,000000,9.72072,9.72072,9.48447,9.58339,1147051.6009436,0
+GFI.US,D,20050215,000000,9.58339,9.59203,9.46142,9.46911,1102848.1657668,0
+GFI.US,D,20050216,000000,9.34041,9.36442,9.14354,9.21653,1381977.172004,0
+GFI.US,D,20050217,000000,9.21653,9.54497,9.17716,9.54497,1364122.3204581,0
+GFI.US,D,20050218,000000,9.37211,9.65733,9.37211,9.47679,1578858.4871549,0
+GFI.US,D,20050222,000000,9.74569,9.8264,9.55361,9.72936,1820187.9386031,0
+GFI.US,D,20050223,000000,9.46142,9.74569,9.43741,9.74569,1143973.573232,0
+GFI.US,D,20050224,000000,9.78601,9.78601,9.47679,9.61412,1342329.3427942,0
+GFI.US,D,20050225,000000,9.61412,9.92333,9.47679,9.86953,3939571.4166061,0
+GFI.US,D,20050228,000000,9.90797,9.90797,9.66502,9.81007,1623426.370809,0
+GFI.US,D,20050301,000000,9.72936,9.74569,9.62276,9.64005,1484664.1749813,0
+GFI.US,D,20050302,000000,9.59203,9.8619,9.53633,9.8177,1342698.9976783,0
+GFI.US,D,20050303,000000,9.8177,9.86953,9.63236,9.68999,653188.51057229,0
+GFI.US,D,20050304,000000,9.74569,9.86953,9.68999,9.75337,1195071.3323188,0
+GFI.US,D,20050307,000000,9.75337,9.8177,9.60643,9.67365,717340.81411761,0
+GFI.US,D,20050308,000000,9.87922,10.2816,9.87922,10.1509,1308347.125485,0
+GFI.US,D,20050309,000000,10.1509,10.4208,10.1202,10.3209,1322263.8509129,0
+GFI.US,D,20050310,000000,10.4371,10.4612,10.0702,10.3546,731620.94674142,0
+GFI.US,D,20050311,000000,10.2575,10.4995,10.2346,10.3382,1177831.8780589,0
+GFI.US,D,20050314,000000,10.1856,10.3161,10.028,10.2729,2070874.3443868,0
+GFI.US,D,20050315,000000,10.2902,10.2979,10.1116,10.176,1888399.1569047,0
+GFI.US,D,20050316,000000,10.3468,10.7617,10.3161,10.6388,2461799.4829722,0
+GFI.US,D,20050317,000000,10.7522,10.8741,10.5658,10.7214,1539331.4465834,0
+GFI.US,D,20050318,000000,10.7214,10.7214,10.5255,10.5255,1223391.0615714,0
+GFI.US,D,20050321,000000,10.2729,10.3949,10.0616,10.0953,759941.71727535,0
+GFI.US,D,20050322,000000,10.1932,10.3622,9.98964,10.028,599259.50745725,0
+GFI.US,D,20050323,000000,9.97135,10.1202,9.88782,9.88782,1585138.4550603,0
+GFI.US,D,20050324,000000,9.85232,9.86953,9.42973,9.58339,2229829.0684223,0
+GFI.US,D,20050328,000000,9.51808,9.71303,9.42973,9.42973,877402.42024287,0
+GFI.US,D,20050329,000000,9.45374,9.50176,9.28279,9.31448,977999.57152285,0
+GFI.US,D,20050330,000000,9.26551,9.50176,9.18675,9.37211,1380004.985101,0
+GFI.US,D,20050331,000000,9.5104,9.61412,9.28279,9.33177,1100385.5353414,0
+GFI.US,D,20050401,000000,9.38075,9.5104,9.17716,9.34041,1505353.3943995,0
+GFI.US,D,20050404,000000,9.20405,9.23382,9.04001,9.16179,1064310.3424909,0
+GFI.US,D,20050405,000000,9.14354,9.27415,9.05625,9.27415,1016167.7399147,0
+GFI.US,D,20050406,000000,9.29912,9.38075,9.25782,9.27415,969623.50423206,0
+GFI.US,D,20050407,000000,9.27415,9.34041,9.06959,9.06959,467390.59425817,0
+GFI.US,D,20050408,000000,9.09533,9.29048,9.09533,9.25014,516394.33652222,0
+GFI.US,D,20050411,000000,9.399,9.399,9.11146,9.21172,476991.20843285,0
+GFI.US,D,20050412,000000,9.06959,9.12011,8.81299,9.09533,911757.4162803,0
+GFI.US,D,20050413,000000,8.85275,8.90903,8.61669,8.61669,1598310.6643131,0
+GFI.US,D,20050414,000000,8.50261,8.7086,8.43096,8.60862,1761825.1594408,0
+GFI.US,D,20050415,000000,8.56003,8.87657,8.36527,8.44776,2079738.7726373,0
+GFI.US,D,20050418,000000,8.42337,8.74768,8.39764,8.70033,1477769.8510712,0
+GFI.US,D,20050419,000000,8.77333,9.12818,8.77333,9.12011,1155670.2867921,0
+GFI.US,D,20050420,000000,9.05625,9.18675,8.88319,8.99008,624624.08019922,0
+GFI.US,D,20050421,000000,8.99949,9.01553,8.8297,8.9582,942168.03851148,0
+GFI.US,D,20050422,000000,8.99949,9.00804,8.62572,8.62572,1220432.7812167,0
+GFI.US,D,20050425,000000,8.44776,8.47859,8.30794,8.39764,1597943.0919916,0
+GFI.US,D,20050426,000000,8.44776,8.45574,8.02444,8.05681,3462946.7392134,0
+GFI.US,D,20050427,000000,8.02444,8.20297,7.92687,8.12163,2632578.9981755,0
+GFI.US,D,20050428,000000,8.11404,8.13796,7.90247,8.081,2500339.3888109,0
+GFI.US,D,20050429,000000,8.08917,8.27567,8.04835,8.081,1561622.1567392,0
+GFI.US,D,20050502,000000,8.08917,8.17848,7.92687,8.17051,796384.48244731,0
+GFI.US,D,20050503,000000,8.04048,8.07293,7.94309,8.02444,1169828.5894963,0
+GFI.US,D,20050504,000000,8.03231,8.05681,7.95923,8.05681,1625522.4701945,0
+GFI.US,D,20050505,000000,8.00821,8.02444,7.93484,7.9672,1427042.78815,0
+GFI.US,D,20050506,000000,7.91861,8.03231,7.83765,8.02444,1592277.4800908,0
+GFI.US,D,20050509,000000,8.081,8.22708,8.04835,8.22708,1752219.3388593,0
+GFI.US,D,20050510,000000,8.2508,8.2508,7.91074,7.95923,1908593.7676752,0
+GFI.US,D,20050511,000000,8.02444,8.16245,7.95923,7.98363,1302316.0238256,0
+GFI.US,D,20050512,000000,8.09733,8.12163,7.63434,7.77245,1979390.4876032,0
+GFI.US,D,20050513,000000,7.91074,7.95923,7.75631,7.77245,1309086.4352533,0
+GFI.US,D,20050516,000000,7.75631,7.89412,7.75631,7.805,995235.90193863,0
+GFI.US,D,20050517,000000,7.91861,7.99179,7.88615,7.99179,1274487.7793767,0
+GFI.US,D,20050518,000000,8.16245,8.5268,8.11404,8.25973,2784639.3983009,0
+GFI.US,D,20050519,000000,8.17848,8.17848,8.04048,8.06487,933672.22386385,0
+GFI.US,D,20050520,000000,8.04835,8.04835,7.89412,7.91861,1551767.4699117,0
+GFI.US,D,20050523,000000,8.2508,8.31667,8.06487,8.08917,1932228.7720718,0
+GFI.US,D,20050524,000000,8.28364,8.51076,8.20297,8.51076,1653347.5907992,0
+GFI.US,D,20050525,000000,8.55177,8.66673,8.48752,8.57626,2475224.7235962,0
+GFI.US,D,20050526,000000,8.6504,8.74768,8.60862,8.61669,1843457.4532411,0
+GFI.US,D,20050527,000000,8.77333,8.96578,8.77333,8.92554,1543767.3051933,0
+GFI.US,D,20050531,000000,8.86014,9.08678,8.77333,8.92554,3406924.7605569,0
+GFI.US,D,20050601,000000,9.03156,9.37211,8.93466,9.28279,3447802.3430575,0
+GFI.US,D,20050602,000000,9.29912,9.42973,8.81299,8.88319,4475298.1829296,0
+GFI.US,D,20050603,000000,8.85275,8.85275,8.6748,8.7086,2263689.4558119,0
+GFI.US,D,20050606,000000,8.85275,8.87657,8.58529,8.60862,1693736.8123402,0
+GFI.US,D,20050607,000000,8.62572,8.68315,8.22708,8.32456,3026833.1132811,0
+GFI.US,D,20050608,000000,8.34866,8.47158,8.13796,8.28364,2036152.8173092,0
+GFI.US,D,20050609,000000,8.28364,8.34866,8.16245,8.30794,1956612.457769,0
+GFI.US,D,20050610,000000,8.34154,8.7086,8.26722,8.6504,3929104.4563368,0
+GFI.US,D,20050613,000000,8.79733,8.83613,8.60862,8.69218,3829373.6511514,0
+GFI.US,D,20050614,000000,8.69218,8.73021,8.57626,8.60862,829505.56006858,0
+GFI.US,D,20050615,000000,8.73021,8.77333,8.56003,8.60862,2565348.6669186,0
+GFI.US,D,20050616,000000,8.89231,8.91824,8.78072,8.85275,3029539.4035458,0
+GFI.US,D,20050617,000000,9.01553,9.07814,8.86014,8.92554,2675917.1285389,0
+GFI.US,D,20050620,000000,9.03156,9.03156,8.61669,8.69218,2377457.7750632,0
+GFI.US,D,20050621,000000,8.6748,8.81299,8.58529,8.66673,2440500.0726747,0
+GFI.US,D,20050622,000000,8.63388,8.7086,8.5438,8.58529,1000161.1627896,0
+GFI.US,D,20050623,000000,8.68315,8.87657,8.6504,8.70033,2603519.9591546,0
+GFI.US,D,20050624,000000,8.9507,8.99949,8.77333,8.90903,3400272.0139233,0
+GFI.US,D,20050627,000000,8.88319,8.89231,8.77333,8.79733,808696.59329345,0
+GFI.US,D,20050628,000000,8.77333,8.78072,8.60046,8.6504,748120.04995159,0
+GFI.US,D,20050629,000000,8.90057,9.25782,8.89231,9.17716,4156027.780116,0
+GFI.US,D,20050630,000000,9.35675,9.42012,9.13778,9.21653,2384474.9701742,0
+GFI.US,D,20050701,000000,9.2415,9.30776,9.03156,9.26551,1910439.9595333,0
+GFI.US,D,20050705,000000,9.25782,9.29912,9.09533,9.09533,1673421.4129315,0
+GFI.US,D,20050706,000000,9.19444,9.22613,9.10292,9.16947,1303668.6483172,0
+GFI.US,D,20050707,000000,9.25782,9.31448,9.07814,9.19444,964208.84114005,0
+GFI.US,D,20050708,000000,9.16179,9.32409,9.11146,9.19444,582636.49176477,0
+GFI.US,D,20050711,000000,9.34041,9.51808,9.34041,9.46142,1998350.1386761,0
+GFI.US,D,20050712,000000,9.60643,9.64965,9.28279,9.42973,1294679.2663031,0
+GFI.US,D,20050713,000000,9.42012,9.48447,9.29912,9.36442,1858234.2770754,0
+GFI.US,D,20050714,000000,9.36442,9.42012,9.04866,9.05625,1158257.8709813,0
+GFI.US,D,20050715,000000,9.06393,9.06959,8.78072,8.86014,1962521.7295089,0
+GFI.US,D,20050718,000000,8.87657,8.97414,8.86014,8.91824,1207259.5306827,0
+GFI.US,D,20050719,000000,8.83613,8.84343,8.73837,8.84343,1055935.3164814,0
+GFI.US,D,20050720,000000,8.86927,8.96578,8.83613,8.90903,1097433.5026749,0
+GFI.US,D,20050721,000000,8.94321,9.00804,8.83613,8.93466,2928699.633708,0
+GFI.US,D,20050722,000000,8.9507,8.9507,8.8297,8.89231,1136954.2955583,0
+GFI.US,D,20050725,000000,8.86927,8.89231,8.72089,8.72089,939459.66568411,0
+GFI.US,D,20050726,000000,8.64214,8.72089,8.60862,8.68315,770407.63626339,0
+GFI.US,D,20050727,000000,8.77333,8.78898,8.62572,8.71456,1091399.2771713,0
+GFI.US,D,20050728,000000,8.79733,8.86927,8.68315,8.71456,1314626.052109,0
+GFI.US,D,20050729,000000,8.79733,8.91824,8.73837,8.76411,1142741.7373786,0
+GFI.US,D,20050801,000000,8.8297,8.8297,8.6504,8.7086,650233.35406169,0
+GFI.US,D,20050802,000000,8.6504,8.79733,8.60046,8.78072,1006439.0481323,0
+GFI.US,D,20050803,000000,8.74768,9.20405,8.71456,9.05625,3557629.4123466,0
+GFI.US,D,20050804,000000,9.2415,9.27415,9.01553,9.12011,3180614.751501,0
+GFI.US,D,20050805,000000,9.17716,9.17716,8.90057,9.00804,1859094.375482,0
+GFI.US,D,20050808,000000,9.05625,9.05625,8.85275,8.87657,1279660.8651924,0
+GFI.US,D,20050809,000000,8.90903,8.93466,8.74768,8.77333,2405410.9732757,0
+GFI.US,D,20050810,000000,8.81299,8.9507,8.76411,8.85275,1555833.6736376,0
+GFI.US,D,20050811,000000,8.9507,9.29048,8.94321,9.25782,3154389.039071,0
+GFI.US,D,20050812,000000,9.34041,9.51808,9.25782,9.48447,2489750.5986219,0
+GFI.US,D,20050815,000000,9.60643,9.66502,9.42012,9.45374,2922418.6245212,0
+GFI.US,D,20050816,000000,9.52673,9.67365,9.42973,9.47679,1917827.8508097,0
+GFI.US,D,20050817,000000,9.46911,9.46911,9.02398,9.14354,2484089.1518467,0
+GFI.US,D,20050818,000000,9.12011,9.15219,8.94321,9.00804,1695828.7466001,0
+GFI.US,D,20050819,000000,9.01553,9.08678,8.94321,9.06393,1092875.8141453,0
+GFI.US,D,20050822,000000,9.18675,9.19444,8.96578,8.99949,1051503.6229968,0
+GFI.US,D,20050823,000000,9.07814,9.13778,9.03156,9.04866,1100510.4891051,0
+GFI.US,D,20050824,000000,9.10292,9.12011,8.79733,8.89231,3043577.9588931,0
+GFI.US,D,20050825,000000,8.90057,8.93466,8.83613,8.89231,1277442.9358873,0
+GFI.US,D,20050826,000000,8.92554,9.04001,8.68315,8.84343,2133913.5181541,0
+GFI.US,D,20050829,000000,8.90057,9.13778,8.88319,8.97414,1275719.6152302,0
+GFI.US,D,20050830,000000,8.81299,8.98259,8.81299,8.84343,1244319.7757034,0
+GFI.US,D,20050831,000000,9.03156,9.30776,9.03156,9.30776,1700752.9661697,0
+GFI.US,D,20050901,000000,9.34906,9.46142,9.27415,9.41341,1233487.3256752,0
+GFI.US,D,20050902,000000,9.53633,9.54497,9.38075,9.45374,966425.72916369,0
+GFI.US,D,20050906,000000,9.42012,9.47679,9.30776,9.41341,620806.74271935,0
+GFI.US,D,20050907,000000,9.41341,9.46911,9.30776,9.41341,389697.46785738,0
+GFI.US,D,20050908,000000,9.42973,9.52673,9.38075,9.46142,1089796.7451524,0
+GFI.US,D,20050909,000000,9.51808,9.74569,9.50176,9.59203,1479616.0429293,0
+GFI.US,D,20050912,000000,9.62276,9.70535,9.55361,9.63236,1414482.8523393,0
+GFI.US,D,20050913,000000,9.59971,9.59971,9.37211,9.40572,989445.33627428,0
+GFI.US,D,20050914,000000,9.66502,10.0702,9.66502,10.0702,2156446.8468678,0
+GFI.US,D,20050915,000000,10.2902,10.4122,10.176,10.3161,4937267.8664075,0
+GFI.US,D,20050916,000000,10.802,11.0047,10.7703,10.9317,7817949.8513029,0
+GFI.US,D,20050919,000000,11.4436,11.4676,11.0786,11.1757,7828045.0741255,0
+GFI.US,D,20050920,000000,11.4206,11.4206,10.8991,10.9807,3508011.3140779,0
+GFI.US,D,20050921,000000,11.2255,11.483,11.2179,11.4599,4117859.6117242,0
+GFI.US,D,20050922,000000,11.385,11.4378,11.0604,11.1353,2627163.2938021,0
+GFI.US,D,20050923,000000,10.7791,10.9971,10.6964,10.8741,2520777.6594205,0
+GFI.US,D,20050926,000000,10.802,11.5338,10.6475,11.3783,2529768.082716,0
+GFI.US,D,20050927,000000,11.2477,11.3783,11.0191,11.0517,3148973.3346977,0
+GFI.US,D,20050928,000000,11.2255,11.363,11.0517,11.3552,1493283.9021112,0
+GFI.US,D,20050929,000000,11.5089,11.9804,11.5089,11.9065,3534113.1140255,0
+GFI.US,D,20050930,000000,11.9372,12.1504,11.7528,11.8009,2845710.5502906,0
+GFI.US,D,20051003,000000,11.7682,11.8412,11.5972,11.7759,1136831.4243574,0
+GFI.US,D,20051004,000000,11.8806,11.9938,11.5338,11.5896,1394291.3654129,0
+GFI.US,D,20051005,000000,11.6386,11.6386,11.2102,11.2102,1531699.8954677,0
+GFI.US,D,20051006,000000,11.4109,11.9641,11.4109,11.7759,1901695.2786396,0
+GFI.US,D,20051007,000000,11.5723,12.0025,11.5338,12.0025,1567650.1345546,0
+GFI.US,D,20051010,000000,11.9065,12.1014,11.8162,12.0285,1659137.1151822,0
+GFI.US,D,20051011,000000,11.8728,11.9882,11.6712,11.7682,1258112.5886489,0
+GFI.US,D,20051012,000000,11.9065,11.9727,11.4436,11.4513,2495539.0817236,0
+GFI.US,D,20051013,000000,11.1757,11.2255,10.7791,11.1113,1903789.2954624,0
+GFI.US,D,20051014,000000,10.9557,11.1833,10.8741,11.0604,1010749.9529786,0
+GFI.US,D,20051017,000000,11.4023,11.5512,11.3937,11.5512,1470876.5684425,0
+GFI.US,D,20051018,000000,11.5589,11.7211,11.3283,11.337,1647933.9689885,0
+GFI.US,D,20051019,000000,10.9394,11.1113,10.8424,10.9317,1867961.9275765,0
+GFI.US,D,20051020,000000,11.0517,11.1267,10.5419,10.6004,1780293.32571,0
+GFI.US,D,20051021,000000,10.7617,11.193,10.6004,10.9394,2150905.1474494,0
+GFI.US,D,20051024,000000,10.9317,11.264,10.8741,11.0431,2448874.0574027,0
+GFI.US,D,20051025,000000,11.2564,11.363,10.8193,11.0786,2831674.0775059,0
+GFI.US,D,20051026,000000,11.2323,11.3457,10.8098,10.8827,1805163.2898041,0
+GFI.US,D,20051027,000000,11.0288,11.1833,10.7703,10.8914,1244197.9457838,0
+GFI.US,D,20051028,000000,10.6878,10.8914,10.6081,10.8914,1179679.1111984,0
+GFI.US,D,20051031,000000,10.9317,10.9884,10.5591,10.7214,928992.70541472,0
+GFI.US,D,20051101,000000,10.7435,10.7703,10.4929,10.6647,1231888.9587818,0
+GFI.US,D,20051102,000000,10.7435,11.0854,10.6475,11.0604,1047439.5018338,0
+GFI.US,D,20051103,000000,10.9317,11.1516,10.7848,10.851,849206.60347259,0
+GFI.US,D,20051104,000000,10.851,10.9317,10.6647,10.8193,694806.44412257,0
+GFI.US,D,20051107,000000,10.9654,11.0191,10.802,10.8827,1579474.9257224,0
+GFI.US,D,20051108,000000,11.0047,11.0604,10.7703,10.9394,706871.77128548,0
+GFI.US,D,20051109,000000,10.9394,11.5089,10.9174,11.5089,1878423.681439,0
+GFI.US,D,20051110,000000,11.6635,11.7375,11.2889,11.483,1892462.2367865,0
+GFI.US,D,20051111,000000,11.483,12.0524,11.4109,12.0448,2487903.3654825,0
+GFI.US,D,20051114,000000,11.9372,11.9804,11.7211,11.8162,1598434.5767953,0
+GFI.US,D,20051115,000000,11.6952,11.6952,10.8741,10.9481,6394229.791985,0
+GFI.US,D,20051116,000000,11.4282,12.1427,11.4282,12.1341,8380638.5159805,0
+GFI.US,D,20051117,000000,12.1735,12.6133,12.1101,12.4347,5446893.8740648,0
+GFI.US,D,20051118,000000,12.4347,12.5817,12.2638,12.5817,2161864.6338039,0
+GFI.US,D,20051121,000000,12.6939,12.9725,12.5817,12.9725,2385955.6722735,0
+GFI.US,D,20051122,000000,12.7842,13.1338,12.6315,13.1252,2917739.106072,0
+GFI.US,D,20051123,000000,12.671,12.719,12.427,12.4347,2348400.818605,0
+GFI.US,D,20051125,000000,12.9043,13.0195,12.8169,12.9129,1110480.7581638,0
+GFI.US,D,20051128,000000,12.9129,13.0195,12.6527,12.8169,1615303.3348896,0
+GFI.US,D,20051129,000000,12.6939,12.8169,12.4914,12.6614,1830281.0788629,0
+GFI.US,D,20051130,000000,12.5058,12.5134,12.1178,12.1427,1734490.4823584,0
+GFI.US,D,20051201,000000,12.5134,12.8169,12.3377,12.6853,2231181.6929139,0
+GFI.US,D,20051202,000000,12.8313,12.8707,12.3463,12.4914,2761247.0124621,0
+GFI.US,D,20051205,000000,12.5221,12.5643,12.2791,12.3944,1703953.8650822,0
+GFI.US,D,20051206,000000,12.3944,12.7996,12.3041,12.6853,2172327.4289479,0
+GFI.US,D,20051207,000000,12.9955,13.3028,12.9955,13.2231,4608643.6331025,0
+GFI.US,D,20051208,000000,13.3191,13.6121,13.3028,13.5948,2775776.0113318,0
+GFI.US,D,20051209,000000,13.7811,13.9443,13.3767,13.5074,3851782.0261015,0
+GFI.US,D,20051212,000000,14.3092,14.3429,13.5718,13.7418,5375723.3341271,0
+GFI.US,D,20051213,000000,13.6294,13.7484,13.4738,13.662,2448750.1449204,0
+GFI.US,D,20051214,000000,13.5804,13.8714,13.1972,13.2866,2817762.558485,0
+GFI.US,D,20051215,000000,13.515,13.6121,13.2462,13.3028,2448377.3661922,0
+GFI.US,D,20051216,000000,13.3278,13.5881,13.3028,13.5228,2571878.5423514,0
+GFI.US,D,20051219,000000,13.953,14.0874,13.6533,13.6774,2490612.7795912,0
+GFI.US,D,20051220,000000,13.7484,13.7984,13.0925,13.1972,2377090.2027417,0
+GFI.US,D,20051221,000000,13.2059,13.515,13.1491,13.515,1819817.2424376,0
+GFI.US,D,20051222,000000,13.7484,13.8877,13.6361,13.8877,1769950.2779229,0
+GFI.US,D,20051223,000000,13.7647,14.0202,13.7647,13.8963,1077732.4592708,0
+GFI.US,D,20051227,000000,13.953,14.0529,13.7647,13.8714,1088443.0793794,0
+GFI.US,D,20051228,000000,14.0874,14.1739,13.9357,14.1739,1162933.2243049,0
+GFI.US,D,20051229,000000,14.1662,14.4995,13.9694,14.4485,1099401.5244525,0
+GFI.US,D,20051230,000000,14.4485,14.6185,14.2642,14.3179,958543.22923935,0
+GFI.US,D,20060103,000000,14.9114,15.8372,14.8385,15.649,3522540.3129477,0
+GFI.US,D,20060104,000000,15.4733,15.6327,15.3571,15.5769,2287700.3627809,0
+GFI.US,D,20060105,000000,15.0247,15.2696,14.7809,15.1564,2167035.6370568,0
+GFI.US,D,20060106,000000,15.4483,15.9572,15.4329,15.9572,2201509.3391697,0
+GFI.US,D,20060109,000000,15.7393,15.8862,15.4733,15.7018,1620475.3794239,0
+GFI.US,D,20060110,000000,15.6672,15.7085,15.2034,15.5933,1775123.3637385,0
+GFI.US,D,20060111,000000,15.5933,15.7239,15.3407,15.7239,1180297.6323285,0
+GFI.US,D,20060112,000000,15.3647,15.4655,14.9671,15.091,1994780.6261608,0
+GFI.US,D,20060113,000000,15.6086,16.0494,15.5452,15.9572,2638611.1411162,0
+GFI.US,D,20060117,000000,16.3001,16.5277,15.9928,16.278,3702428.9575221,0
+GFI.US,D,20060118,000000,16.2934,16.399,15.8613,16.0955,3838856.600532,0
+GFI.US,D,20060119,000000,16.7649,16.9589,16.4375,16.7938,2227981.8352828,0
+GFI.US,D,20060120,000000,17.0559,17.2183,16.2857,16.4941,3555292.7769662,0
+GFI.US,D,20060123,000000,17.1059,17.1059,16.447,16.7313,2671366.7289788,0
+GFI.US,D,20060124,000000,16.5987,16.9253,16.3241,16.7938,1772906.4757149,0
+GFI.US,D,20060125,000000,17.4142,17.5256,16.982,17.4208,2776637.1510198,0
+GFI.US,D,20060126,000000,17.6091,17.7445,17.4142,17.5581,3754879.3411003,0
+GFI.US,D,20060127,000000,17.9663,18.1872,17.4208,17.6743,2500463.3012932,0
+GFI.US,D,20060130,000000,17.8271,18.2026,17.7291,18.2026,2144870.9219459,0
+GFI.US,D,20060131,000000,18.6626,19.45,18.6155,19.1505,3967643.3208941,0
+GFI.US,D,20060201,000000,19.5337,19.6296,19.0036,19.5096,3911866.0433583,0
+GFI.US,D,20060202,000000,19.4923,19.5576,18.7615,19.4337,3656256.4592863,0
+GFI.US,D,20060203,000000,18.9402,19.0304,17.9999,18.1958,4083384.8683299,0
+GFI.US,D,20060206,000000,18.6472,19.4097,18.6472,19.3531,2675302.7725341,0
+GFI.US,D,20060207,000000,18.8019,18.8085,17.3901,17.6091,5142766.8261257,0
+GFI.US,D,20060208,000000,17.8453,18.1267,17.3901,17.8664,3601341.3627196,0
+GFI.US,D,20060209,000000,18.5492,18.7451,18.4196,18.5637,2546268.2272074,0
+GFI.US,D,20060210,000000,18.8258,18.8912,17.5092,18.2823,6379331.1382311,0
+GFI.US,D,20060213,000000,18.3082,18.3082,17.1922,17.5256,2612632.2123696,0
+GFI.US,D,20060214,000000,17.5159,17.8664,17.2912,17.5735,2908260.3218169,0
+GFI.US,D,20060215,000000,17.5418,17.7608,16.6573,16.982,3175445.8308109,0
+GFI.US,D,20060216,000000,16.982,17.5418,16.9339,17.3076,2221212.4651364,0
+GFI.US,D,20060217,000000,18.0297,18.4196,17.9663,18.338,3055520.4148551,0
+GFI.US,D,20060221,000000,18.557,18.7116,18.3629,18.6309,2547497.9804982,0
+GFI.US,D,20060222,000000,18.6309,18.8258,18.3879,18.7029,1528992.5639217,0
+GFI.US,D,20060223,000000,18.8354,18.8422,18.2554,18.3082,1884579.7368621,0
+GFI.US,D,20060224,000000,18.5195,18.8258,18.2736,18.8258,1564328.4470038,0
+GFI.US,D,20060227,000000,18.4369,18.5886,18.1353,18.2554,1066401.2354694,0
+GFI.US,D,20060228,000000,18.1622,18.3792,17.6898,18.0528,1601882.259391,0
+GFI.US,D,20060301,000000,18.0528,19.0707,18.0528,18.8422,3778275.8920647,0
+GFI.US,D,20060302,000000,17.8367,18.1958,17.0646,17.5159,14108877.243025,0
+GFI.US,D,20060303,000000,16.8936,17.0981,16.7063,16.8341,9099330.9133084,0
+GFI.US,D,20060306,000000,16.5594,16.8273,15.5683,15.9572,4863885.6448531,0
+GFI.US,D,20060307,000000,15.4157,15.7459,15.2552,15.4329,4292824.0367288,0
+GFI.US,D,20060308,000000,15.0651,15.3916,14.7472,15.1871,6333407.5062413,0
+GFI.US,D,20060309,000000,15.4329,15.7459,15.1871,15.1947,5084651.8719279,0
+GFI.US,D,20060310,000000,15.0247,15.601,14.9047,15.4329,2883878.7186825,0
+GFI.US,D,20060313,000000,15.6327,15.9352,15.504,15.6423,2002044.604955,0
+GFI.US,D,20060314,000000,15.7959,16.1387,15.7018,16.0802,2478300.6687451,0
+GFI.US,D,20060315,000000,16.3731,16.447,16.0004,16.4231,2362316.5027515,0
+GFI.US,D,20060316,000000,16.3404,16.3587,15.8862,16.0494,2289667.3432771,0
+GFI.US,D,20060317,000000,16.2857,16.3328,16.0418,16.2531,1816613.219681,0
+GFI.US,D,20060320,000000,16.3241,16.5114,16.0494,16.0494,1393551.0143632,0
+GFI.US,D,20060321,000000,16.0572,16.1935,15.5366,15.8036,2044648.6319569,0
+GFI.US,D,20060322,000000,15.9832,16.1387,15.8862,16.0178,1203692.1007301,0
+GFI.US,D,20060323,000000,15.9745,16.2434,15.8036,16.2434,1931122.9312634,0
+GFI.US,D,20060324,000000,16.2368,16.7063,16.1465,16.666,2997280.5068937,0
+GFI.US,D,20060327,000000,16.8524,17.3401,16.7486,17.0808,3661918.9473428,0
+GFI.US,D,20060328,000000,16.8524,16.9339,16.4644,16.4941,1595107.6828378,0
+GFI.US,D,20060329,000000,16.5028,17.1231,16.4797,17.0646,1777461.0404004,0
+GFI.US,D,20060330,000000,17.5581,18.0873,17.4631,18.0143,4402771.8946562,0
+GFI.US,D,20060331,000000,17.7532,18.145,17.5505,17.853,2029996.7618862,0
+GFI.US,D,20060403,000000,18.1104,18.6789,18.0614,18.3159,2998141.6465816,0
+GFI.US,D,20060404,000000,18.3159,18.5973,18.1267,18.2736,1474813.6532793,0
+GFI.US,D,20060405,000000,18.5022,18.7451,18.4196,18.6943,2235493.6390416,0
+GFI.US,D,20060406,000000,18.9478,19.0775,18.6875,19.0775,3058226.7051198,0
+GFI.US,D,20060407,000000,18.4946,18.7692,18.2026,18.6405,2879076.3290324,0
+GFI.US,D,20060410,000000,18.8019,18.9305,17.5908,17.7791,5423742.0242209,0
+GFI.US,D,20060411,000000,18.338,18.5973,17.5668,17.5832,4614426.9097974,0
+GFI.US,D,20060412,000000,18.1027,18.6472,18.0701,18.6472,2918233.7147199,0
+GFI.US,D,20060413,000000,18.4946,18.8258,18.2487,18.8258,2242389.004233,0
+GFI.US,D,20060417,000000,19.2013,19.6133,19.0122,19.4923,2316758.3605204,0
+GFI.US,D,20060418,000000,19.8592,20.2971,19.6776,20.1761,3045667.8105903,0
+GFI.US,D,20060419,000000,20.1992,21.0376,20.1242,21.0376,3973678.5876789,0
+GFI.US,D,20060420,000000,21.0376,21.2296,19.3127,19.3695,8421638.969682,0
+GFI.US,D,20060421,000000,20.1021,21.2805,19.8419,21.028,4811558.1324757,0
+GFI.US,D,20060424,000000,20.4748,20.758,20.1166,20.2798,3188127.5965411,0
+GFI.US,D,20060425,000000,20.3288,20.5872,19.9379,20.3672,3126194.2635822,0
+GFI.US,D,20060426,000000,20.3759,21.028,20.1761,20.8724,2876614.7398883,0
+GFI.US,D,20060427,000000,20.2568,20.905,19.8255,19.8419,2972164.8003976,0
+GFI.US,D,20060428,000000,20.2568,20.7446,20.1338,20.637,3614761.3969369,0
+GFI.US,D,20060501,000000,21.0779,21.1556,20.5314,20.6207,1981113.8082603,0
+GFI.US,D,20060502,000000,20.4258,20.9549,20.1914,20.905,2717657.9332901,0
+GFI.US,D,20060503,000000,20.9617,20.9617,20.1502,20.5872,2104733.690495,0
+GFI.US,D,20060504,000000,20.0445,20.4901,19.9072,20.3604,2779223.6939275,0
+GFI.US,D,20060505,000000,20.2645,20.3134,19.2503,19.6547,3394239.8709825,0
+GFI.US,D,20060508,000000,18.8019,19.0775,18.3226,19.0217,4087076.2107647,0
+GFI.US,D,20060509,000000,19.1927,20.4421,19.1841,20.2203,4875213.7448103,0
+GFI.US,D,20060510,000000,20.1992,20.687,20.0445,20.6294,3451864.3816579,0
+GFI.US,D,20060511,000000,21.0376,21.8808,20.9319,21.3842,6120889.2688495,0
+GFI.US,D,20060512,000000,21.319,21.4649,19.7669,20.1099,5232159.7899306,0
+GFI.US,D,20060515,000000,18.6405,19.5173,18.1699,18.8422,6767429.1979135,0
+GFI.US,D,20060516,000000,18.5973,18.8172,17.7128,18.3005,4984549.3292958,0
+GFI.US,D,20060517,000000,18.7778,19.2753,18.0374,18.3303,7281979.4251404,0
+GFI.US,D,20060518,000000,18.4946,18.8019,18.0614,18.2487,3438935.8322443,0
+GFI.US,D,20060519,000000,18.094,18.094,16.1618,17.3239,8300608.7541992,0
+GFI.US,D,20060522,000000,16.3731,16.811,15.649,16.69,7163775.2472792,0
+GFI.US,D,20060523,000000,17.0232,17.5015,16.74,16.8024,3478459.7489719,0
+GFI.US,D,20060524,000000,16.228,16.6737,15.8036,16.0955,4062081.2929069,0
+GFI.US,D,20060525,000000,16.4865,17.2,16.3654,17.1289,2807295.5982156,0
+GFI.US,D,20060526,000000,17.2183,17.4535,16.666,17.2835,2184273.008754,0
+GFI.US,D,20060530,000000,17.5995,18.0528,16.7313,16.8024,3389932.0899803,0
+GFI.US,D,20060531,000000,17.6149,17.9904,17.5015,17.7954,5230310.4742284,0
+GFI.US,D,20060601,000000,16.447,17.3556,16.399,17.3008,3990794.1294566,0
+GFI.US,D,20060602,000000,17.3008,17.3152,16.8524,17.0732,3294386.1945964,0
+GFI.US,D,20060605,000000,17.2586,17.4631,16.6977,16.7227,2449489.4546887,0
+GFI.US,D,20060606,000000,16.1465,16.228,15.7018,15.9006,3852764.9957089,0
+GFI.US,D,20060607,000000,15.335,16.0889,15.2764,15.5366,4010247.3478959,0
+GFI.US,D,20060608,000000,14.7809,15.0334,14.0971,14.9912,6763980.4740365,0
+GFI.US,D,20060609,000000,15.0247,15.3254,14.6348,14.8222,3162024.7553122,0
+GFI.US,D,20060612,000000,15.0814,15.1947,14.367,14.367,2571014.2788194,0
+GFI.US,D,20060613,000000,13.4171,13.8963,13.1252,13.3681,7139396.7679887,0
+GFI.US,D,20060614,000000,13.5621,14.0587,13.3528,13.7561,4211679.0626069,0
+GFI.US,D,20060615,000000,14.0874,14.6348,13.8963,14.5715,4839504.0417185,0
+GFI.US,D,20060616,000000,14.6819,14.9671,14.2642,14.6906,5074558.7316682,0
+GFI.US,D,20060619,000000,14.4485,14.5551,14.0202,14.0356,2205204.84673,0
+GFI.US,D,20060620,000000,14.2382,14.7991,14.1739,14.6743,2700049.8654274,0
+GFI.US,D,20060621,000000,14.6743,15.8699,14.6743,15.8459,5154959.189615,0
+GFI.US,D,20060622,000000,15.9572,16.9166,15.9572,16.5277,6397924.2582639,0
+GFI.US,D,20060623,000000,15.7459,16.7938,15.6759,16.568,3255232.9740343,0
+GFI.US,D,20060626,000000,16.9013,17.0473,16.6804,17.0473,3569205.3372685,0
+GFI.US,D,20060627,000000,16.9339,17.1289,16.6977,16.7149,4513589.2225223,0
+GFI.US,D,20060628,000000,16.9253,17.0981,16.6487,16.8273,2494921.6018747,0
+GFI.US,D,20060629,000000,16.9676,18.2823,16.9676,18.2736,3382793.0649498,0
+GFI.US,D,20060630,000000,18.6472,18.6875,18.3082,18.5973,2818625.7807355,0
+GFI.US,D,20060703,000000,19.0775,19.402,18.8998,19.402,1411155.9583818,0
+GFI.US,D,20060705,000000,19.4279,19.4337,18.5426,18.8019,4145190.1236811,0
+GFI.US,D,20060706,000000,18.9171,19.2407,18.7692,19.1927,2644400.6654992,0
+GFI.US,D,20060707,000000,19.1927,19.8823,19.0036,19.0938,3123857.6282017,0
+GFI.US,D,20060710,000000,18.9478,19.3781,18.8354,19.1505,2158047.296324,0
+GFI.US,D,20060711,000000,19.2974,19.573,19.0938,19.573,1912406.9400295,0
+GFI.US,D,20060712,000000,19.5807,19.8823,19.1927,19.4097,3492498.3043194,0
+GFI.US,D,20060713,000000,19.0707,19.2503,18.4109,18.6405,2629869.5840667,0
+GFI.US,D,20060714,000000,18.8422,18.9641,18.5109,18.7932,1796053.1191518,0
+GFI.US,D,20060717,000000,18.8912,19.2589,18.8422,18.9641,3810781.5724,0
+GFI.US,D,20060718,000000,19.063,19.1409,18.1872,18.4369,2849652.8415341,0
+GFI.US,D,20060719,000000,18.2333,19.0861,18.1622,19.0861,3534113.1140255,0
+GFI.US,D,20060720,000000,18.6943,18.8354,17.9663,17.9663,2600318.0189607,0
+GFI.US,D,20060721,000000,17.9663,17.973,16.74,16.74,5563124.8237415,0
+GFI.US,D,20060724,000000,16.4865,17.0069,16.2531,16.9676,3588539.8496325,0
+GFI.US,D,20060725,000000,16.8524,17.2442,16.4548,17.0895,2656711.735064,0
+GFI.US,D,20060726,000000,16.7063,17.3239,16.5911,17.1605,2392357.4700985,0
+GFI.US,D,20060727,000000,17.4208,17.4775,16.4941,16.6074,2602289.1645825,0
+GFI.US,D,20060728,000000,16.859,17.2835,16.7745,17.2086,1647563.272823,0
+GFI.US,D,20060731,000000,17.0559,17.2086,16.859,16.9339,1644481.079986,0
+GFI.US,D,20060801,000000,16.9752,17.706,16.8187,17.6571,2379922.4880514,0
+GFI.US,D,20060802,000000,17.9999,18.5973,17.5505,18.5271,2894593.5039165,0
+GFI.US,D,20060803,000000,18.0297,18.0701,17.4631,17.6484,2805941.9324425,0
+GFI.US,D,20060804,000000,17.8664,17.9491,17.1135,17.1683,2145611.2729957,0
+GFI.US,D,20060807,000000,17.3239,17.706,17.2259,17.3556,1110606.7532089,0
+GFI.US,D,20060808,000000,17.2183,17.4948,17.0232,17.1356,2047972.4020704,0
+GFI.US,D,20060809,000000,17.5418,17.7867,17.1846,17.4285,2131326.9752464,0
+GFI.US,D,20060810,000000,17.3488,17.4631,17.0895,17.3652,1553984.3579353,0
+GFI.US,D,20060811,000000,17.4285,17.5505,16.6324,16.7745,2099930.2595636,0
+GFI.US,D,20060814,000000,16.3155,16.568,16.1387,16.2368,2647351.6568844,0
+GFI.US,D,20060815,000000,16.1704,16.447,16.1301,16.3404,2544789.6076708,0
+GFI.US,D,20060816,000000,16.5114,16.6804,16.3001,16.3654,3084826.2375592,0
+GFI.US,D,20060817,000000,16.3241,16.4644,15.7239,15.8862,2597486.7749325,0
+GFI.US,D,20060818,000000,15.6327,15.7537,15.2034,15.7018,3381806.9714982,0
+GFI.US,D,20060821,000000,15.9832,16.787,15.9515,16.6737,2669762.1143971,0
+GFI.US,D,20060822,000000,16.5594,16.9426,16.4375,16.7063,1889506.0389944,0
+GFI.US,D,20060823,000000,16.9897,17.1135,16.4797,16.6487,1715037.263919,0
+GFI.US,D,20060824,000000,16.7563,16.908,16.399,16.4548,1443417.9788779,0
+GFI.US,D,20060825,000000,16.5594,16.8524,16.4941,16.5987,1015182.6877445,0
+GFI.US,D,20060828,000000,16.4076,16.447,16.0802,16.1465,1512984.9455152,0
+GFI.US,D,20060829,000000,16.0955,16.1551,15.649,16.1042,2021006.3385907,0
+GFI.US,D,20060830,000000,16.4076,16.447,16.0802,16.3491,2096237.8758474,0
+GFI.US,D,20060831,000000,16.3241,16.3241,15.8613,16.1465,2471157.478589,0
+GFI.US,D,20060901,000000,16.278,16.8524,16.0418,16.5114,1880515.615699,0
+GFI.US,D,20060905,000000,17.0981,17.9077,17.0559,17.8367,3853012.8206735,0
+GFI.US,D,20060906,000000,17.5418,17.9491,17.5015,17.5735,2087372.4063156,0
+GFI.US,D,20060907,000000,16.8763,17.0808,16.5594,16.6573,2759396.6554786,0
+GFI.US,D,20060908,000000,16.1465,16.3241,15.8372,15.9189,3126562.877185,0
+GFI.US,D,20060911,000000,15.0247,15.1947,14.7165,14.7645,5077017.1969682,0
+GFI.US,D,20060912,000000,14.4658,14.8385,14.3179,14.5455,4456826.8928163,0
+GFI.US,D,20060913,000000,14.3429,14.7645,14.2911,14.5878,3262989.4789136,0
+GFI.US,D,20060914,000000,14.6262,14.6992,14.027,14.0663,5515593.453326,0
+GFI.US,D,20060915,000000,14.3179,14.4572,14.0106,14.2853,4143715.6692698,0
+GFI.US,D,20060918,000000,14.3592,14.6656,13.9933,14.6656,3540885.608016,0
+GFI.US,D,20060919,000000,14.6656,14.7472,14.2642,14.2642,2715933.5713515,0
+GFI.US,D,20060920,000000,14.4572,14.7251,14.2719,14.2911,2113719.9486651,0
+GFI.US,D,20060921,000000,14.3995,14.4908,14.0452,14.1979,2978685.3042981,0
+GFI.US,D,20060922,000000,14.5637,14.7472,14.4322,14.5139,2463770.6285939,0
+GFI.US,D,20060925,000000,14.5139,14.5139,14.0356,14.4236,2132682.723582,0
+GFI.US,D,20060926,000000,14.7251,14.9998,14.5715,14.9364,2002535.0484774,0
+GFI.US,D,20060927,000000,15.0085,15.2696,14.6185,15.1381,2520532.9583,0
+GFI.US,D,20060928,000000,14.9912,15.1947,14.7991,14.8634,1749760.8735592,0
+GFI.US,D,20060929,000000,14.5196,14.7991,14.4236,14.4908,1767857.3023816,0
+GFI.US,D,20061002,000000,14.8461,15.2764,14.8461,15.041,2665454.3333949,0
+GFI.US,D,20061003,000000,14.4399,14.5139,14.1239,14.1566,3369616.6905717,0
+GFI.US,D,20061004,000000,14.1306,14.5964,13.9933,14.5455,5161849.3483996,0
+GFI.US,D,20061005,000000,14.4658,14.8548,14.3343,14.6598,3004666.3156074,0
+GFI.US,D,20061006,000000,14.4236,14.5878,14.1739,14.5071,3195639.4002999,0
+GFI.US,D,20061009,000000,14.5801,14.5964,14.1394,14.3746,2964898.7390407,0
+GFI.US,D,20061010,000000,14.3746,14.4995,14.1239,14.4159,2929067.2060294,0
+GFI.US,D,20061011,000000,14.1239,14.2564,13.9443,13.9694,4000888.3109976,0
+GFI.US,D,20061012,000000,13.9194,14.1892,13.807,14.1239,3779755.5528827,0
+GFI.US,D,20061013,000000,14.3179,14.367,14.0663,14.2642,3870991.5847018,0
+GFI.US,D,20061016,000000,14.2719,14.2719,13.8637,14.1739,3046038.5067558,0
+GFI.US,D,20061017,000000,14.0874,14.0874,13.6774,14.0452,2771219.3640837,0
+GFI.US,D,20061018,000000,14.0202,14.0798,13.7484,13.7735,2799538.0520549,0
+GFI.US,D,20061019,000000,13.8637,14.1739,13.7561,14.0529,3961613.2605161,0
+GFI.US,D,20061020,000000,14.0029,14.0029,13.7647,13.7735,3720895.0412285,0
+GFI.US,D,20061023,000000,13.6035,13.8474,13.4911,13.8166,2418089.6151619,0
+GFI.US,D,20061024,000000,13.5621,14.027,13.515,13.9194,4474931.6518895,0
+GFI.US,D,20061025,000000,14.2142,14.6906,14.0202,14.4399,3809058.2517428,0
+GFI.US,D,20061026,000000,14.2911,14.3266,14.0202,14.2219,2799661.9645372,0
+GFI.US,D,20061027,000000,13.7418,13.8474,13.5228,13.5881,7003834.429792,0
+GFI.US,D,20061030,000000,13.5381,13.7811,13.2932,13.4008,5644141.7202558,0
+GFI.US,D,20061031,000000,13.4008,13.7647,13.3614,13.6121,3957303.3969511,0
+GFI.US,D,20061101,000000,13.8801,14.1739,13.6121,13.7647,4869057.6893873,0
+GFI.US,D,20061102,000000,13.7647,14.3343,13.7254,14.0452,4583647.6739633,0
+GFI.US,D,20061103,000000,14.2853,14.3995,14.1057,14.1892,3217676.037803,0
+GFI.US,D,20061106,000000,14.4995,14.6656,14.2853,14.3092,3392887.2464909,0
+GFI.US,D,20061107,000000,14.8874,14.8874,14.5637,14.6348,3218169.6051695,0
+GFI.US,D,20061108,000000,14.6348,14.7472,14.3266,14.4236,1932478.6795991,0
+GFI.US,D,20061109,000000,14.4995,15.1208,14.367,15.0651,5504393.4309764,0
+GFI.US,D,20061110,000000,14.6185,14.7645,14.3343,14.5637,4310183.2383456,0
+GFI.US,D,20061113,000000,14.1306,14.4908,14.1306,14.4572,2245464.9493818,0
+GFI.US,D,20061114,000000,14.6262,14.6262,14.148,14.2853,2510311.7404324,0
+GFI.US,D,20061115,000000,14.0529,14.3833,13.9118,14.2219,3614268.8708519,0
+GFI.US,D,20061116,000000,14.0711,14.1739,13.4498,13.6198,4429493.2570152,0
+GFI.US,D,20061117,000000,13.4411,13.7561,13.3028,13.5881,4503986.525785,0
+GFI.US,D,20061120,000000,13.7907,13.9194,13.515,13.711,3522909.9678319,0
+GFI.US,D,20061121,000000,13.8714,14.1057,13.807,14.0356,2354063.3066616,0
+GFI.US,D,20061122,000000,14.1739,14.367,14.027,14.0529,2556115.6250654,0
+GFI.US,D,20061124,000000,14.1892,14.4995,14.1143,14.1566,2771342.2352846,0
+GFI.US,D,20061127,000000,14.4082,14.5196,14.2853,14.2911,3730131.2069258,0
+GFI.US,D,20061128,000000,14.5455,14.7809,14.4159,14.7395,4454366.3449534,0
+GFI.US,D,20061129,000000,14.6051,14.8461,14.5878,14.7645,2428432.662949,0
+GFI.US,D,20061130,000000,15.0574,15.7719,14.9278,15.5366,7244420.4063464,0
+GFI.US,D,20061201,000000,15.5203,15.625,15.3647,15.4569,3692453.4820563,0
+GFI.US,D,20061204,000000,15.7537,15.8218,15.4233,15.7719,2802860.7808869,0
+GFI.US,D,20061205,000000,15.4733,15.625,15.2303,15.3916,3174457.6547965,0
+GFI.US,D,20061206,000000,15.0651,15.3407,15.0334,15.041,2587391.5521099,0
+GFI.US,D,20061207,000000,14.8634,15.0988,14.7165,14.8951,3346098.3096878,0
+GFI.US,D,20061208,000000,14.8461,14.9605,14.5282,14.6502,3150941.3564753,0
+GFI.US,D,20061211,000000,14.4995,14.8951,14.4236,14.7472,2472513.2269248,0
+GFI.US,D,20061212,000000,14.5282,14.6598,14.1239,14.5455,3706368.1249214,0
+GFI.US,D,20061213,000000,14.6906,14.7319,14.4236,14.6598,2505389.6034255,0
+GFI.US,D,20061214,000000,14.5369,14.872,14.4822,14.8222,3207706.8100255,0
+GFI.US,D,20061215,000000,14.9605,15.0247,14.4744,14.8385,7885545.6723185,0
+GFI.US,D,20061218,000000,14.8385,14.9201,14.4995,14.5551,2981150.0172863,0
+GFI.US,D,20061219,000000,14.6426,15.1477,14.6426,15.041,3291309.2081662,0
+GFI.US,D,20061220,000000,15.2303,15.2696,14.9451,14.9998,4748759.4947033,0
+GFI.US,D,20061221,000000,15.1947,15.2696,14.8874,14.9527,3280842.2478967,0
+GFI.US,D,20061222,000000,15.4157,15.4157,14.7895,15.0247,1950577.1909842,0
+GFI.US,D,20061226,000000,15.163,15.383,14.9201,15.0161,1353164.9166664,0
+GFI.US,D,20061227,000000,15.3003,15.3407,15.1717,15.3254,1988498.5756928,0
+GFI.US,D,20061228,000000,15.5366,15.5769,15.2917,15.3743,1910807.5318547,0
+GFI.US,D,20061229,000000,15.4886,15.4886,15.1477,15.335,1620719.039263,0
+GFI.US,D,20070103,000000,15.4396,15.5933,14.7165,14.8874,3803640.4648066,0
+GFI.US,D,20070104,000000,14.6127,14.6127,14.2142,14.2642,5604369.9785635,0
+GFI.US,D,20070105,000000,13.8637,14.148,13.7484,14.0798,5018532.5878863,0
+GFI.US,D,20070108,000000,14.0587,14.1796,13.7561,14.0529,3324060.6309033,0
+GFI.US,D,20070109,000000,14.0452,14.1394,13.6774,13.9694,3607743.1605446,0
+GFI.US,D,20070110,000000,13.5948,13.8637,13.5621,13.7418,2768264.2075731,0
+GFI.US,D,20070111,000000,13.7254,14.1394,13.6361,13.9118,3529066.0232549,0
+GFI.US,D,20070112,000000,13.8233,14.1143,13.7735,14.0663,3453464.8311142,0
+GFI.US,D,20070116,000000,13.7907,13.856,13.6447,13.7418,3454204.1408825,0
+GFI.US,D,20070117,000000,13.6697,14.027,13.4411,13.807,3052811.0007464,0
+GFI.US,D,20070118,000000,14.0029,14.0029,13.4171,13.5074,3336499.7780758,0
+GFI.US,D,20070119,000000,13.6121,13.8637,13.4987,13.7331,2761862.4097482,0
+GFI.US,D,20070122,000000,13.6697,13.8714,13.5228,13.7177,2908015.6206965,0
+GFI.US,D,20070123,000000,14.0587,14.4744,13.978,14.4485,3700828.5080658,0
+GFI.US,D,20070124,000000,14.3833,14.6992,14.0971,14.6127,2541464.7962761,0
+GFI.US,D,20070125,000000,14.0711,14.4995,13.7331,13.7984,7840358.226253,0
+GFI.US,D,20070126,000000,13.7331,13.7561,13.4498,13.6198,4341947.5263498,0
+GFI.US,D,20070129,000000,12.9725,13.3442,12.9629,13.1742,7401409.191167,0
+GFI.US,D,20070130,000000,12.9389,13.3614,12.8707,13.2231,9689355.2963497,0
+GFI.US,D,20070131,000000,13.4267,13.8963,13.3854,13.7177,11726368.212065,0
+GFI.US,D,20070201,000000,13.928,13.9694,13.6035,13.7984,6267532.9233202,0
+GFI.US,D,20070202,000000,13.7907,13.7907,13.4411,13.662,4284694.7531212,0
+GFI.US,D,20070205,000000,13.6035,13.8166,13.5314,13.7014,4718346.7899094,0
+GFI.US,D,20070206,000000,13.8877,13.9357,13.7484,13.928,4415950.351597,0
+GFI.US,D,20070207,000000,13.8877,13.9607,13.7014,13.807,3790464.0904286,0
+GFI.US,D,20070208,000000,13.6533,13.9607,13.5621,13.9443,6683947.5884111,0
+GFI.US,D,20070209,000000,14.0874,14.2719,13.9607,14.0106,5120606.2761403,0
+GFI.US,D,20070212,000000,14.1892,14.3343,13.8637,13.9857,3707392.7457835,0
+GFI.US,D,20070213,000000,14.1143,14.2065,13.903,14.1239,5120623.9779235,0
+GFI.US,D,20070214,000000,14.2142,14.2911,14.0106,14.1566,4097113.1218308,0
+GFI.US,D,20070215,000000,14.367,14.5139,14.2142,14.4485,5550071.3205643,0
+GFI.US,D,20070216,000000,14.2219,14.2785,14.1566,14.2065,3010088.267669,0
+GFI.US,D,20070220,000000,13.9933,14.1239,13.807,14.0029,2745608.0076585,0
+GFI.US,D,20070221,000000,14.0202,14.5801,13.978,14.5282,7108240.588301,0
+GFI.US,D,20070222,000000,14.6992,15.0334,14.6819,14.9364,8522603.6932834,0
+GFI.US,D,20070223,000000,15.2696,15.3407,14.9451,14.9998,7049142.6644958,0
+GFI.US,D,20070226,000000,15.2696,15.3493,15.0651,15.2034,2795513.4995836,0
+GFI.US,D,20070227,000000,14.5071,14.6992,13.8474,13.928,9209408.9314062,0
+GFI.US,D,20070228,000000,14.1239,14.3746,13.928,14.3179,7487228.4773312,0
+GFI.US,D,20070301,000000,13.8474,14.0798,13.6294,13.8714,8692812.5862994,0
+GFI.US,D,20070302,000000,13.7647,13.9694,13.6121,13.662,6705988.3910397,0
+GFI.US,D,20070305,000000,13.3442,13.9933,13.2932,13.6361,10851227.454945,0
+GFI.US,D,20070306,000000,13.7484,13.8877,13.6533,13.8233,5398992.8487649,0
+GFI.US,D,20070307,000000,13.6774,13.903,13.6774,13.7254,5104106.1316487,0
+GFI.US,D,20070308,000000,13.8474,13.9694,13.7484,13.8963,4798502.5467356,0
+GFI.US,D,20070309,000000,14.0587,14.0711,13.7811,13.8233,3627937.771315,0
+GFI.US,D,20070312,000000,13.8397,14.0874,13.7811,14.0529,2122709.3306791,0
+GFI.US,D,20070313,000000,13.8714,13.9694,13.6035,13.6035,4654940.0438205,0
+GFI.US,D,20070314,000000,13.5804,13.7811,13.4008,13.7331,4776834.5228354,0
+GFI.US,D,20070315,000000,13.807,13.9694,13.7735,13.8637,2461674.5292085,0
+GFI.US,D,20070316,000000,13.978,14.0587,13.7647,13.8963,3260771.5496086,0
+GFI.US,D,20070319,000000,14.1566,14.2219,14.0711,14.0874,2957757.6314475,0
+GFI.US,D,20070320,000000,14.3995,14.4995,14.2382,14.2911,3920007.8223421,0
+GFI.US,D,20070321,000000,14.4322,14.8222,14.3429,14.7991,3401262.2725003,0
+GFI.US,D,20070322,000000,14.9201,14.9671,14.6819,14.7568,2544050.2979025,0
+GFI.US,D,20070323,000000,14.6906,14.7645,14.5282,14.7568,1915117.3954196,0
+GFI.US,D,20070326,000000,14.7809,14.8385,14.4822,14.7712,2971423.4080666,0
+GFI.US,D,20070327,000000,14.7809,14.8134,14.5715,14.6051,2580374.3569989,0
+GFI.US,D,20070328,000000,14.7895,14.8222,14.6426,14.7645,3366783.3639806,0
+GFI.US,D,20070329,000000,14.9047,14.9201,14.7165,14.8134,2991988.7150027,0
+GFI.US,D,20070330,000000,15.0247,15.0651,14.9047,15.0085,3192686.3263521,0
+GFI.US,D,20070402,000000,15.091,15.6086,15.091,15.5279,5900597.8660765,0
+GFI.US,D,20070403,000000,15.5597,15.7143,15.4962,15.6173,3112280.6619984,0
+GFI.US,D,20070404,000000,15.7316,15.7537,15.4483,15.6855,4606548.5749985,0
+GFI.US,D,20070405,000000,15.6855,15.6855,15.5126,15.5769,6092348.7879478,0
+GFI.US,D,20070409,000000,15.6173,15.8123,15.4483,15.5597,1857908.3560085,0
+GFI.US,D,20070410,000000,15.6855,15.7018,15.5856,15.6586,3377473.1584619,0
+GFI.US,D,20070411,000000,16.74,16.811,15.7537,15.8372,13892815.525151,0
+GFI.US,D,20070412,000000,15.8862,16.0092,15.7239,15.8535,3590834.8337585,0
+GFI.US,D,20070413,000000,16.0092,16.228,15.8699,16.2021,3873411.5225913,0
+GFI.US,D,20070416,000000,16.2857,16.399,16.1042,16.3069,2829085.4520355,0
+GFI.US,D,20070417,000000,16.3491,16.3587,15.9428,16.0572,3113942.5470552,0
+GFI.US,D,20070418,000000,15.8535,15.9006,15.2696,15.552,5856136.1931215,0
+GFI.US,D,20070419,000000,15.3081,15.4733,15.163,15.1871,5816890.2985182,0
+GFI.US,D,20070420,000000,15.5856,15.6586,15.3254,15.4483,4613456.4355662,0
+GFI.US,D,20070423,000000,15.5126,15.601,15.163,15.2303,2739695.6120745,0
+GFI.US,D,20070424,000000,15.1947,15.2475,14.8634,14.9201,3545256.9071814,0
+GFI.US,D,20070425,000000,15.1947,15.3493,15.1381,15.262,3353242.5411251,0
+GFI.US,D,20070426,000000,15.0161,15.041,14.7568,14.8951,3568504.5549107,0
+GFI.US,D,20070427,000000,14.8874,14.9451,14.7645,14.8951,3028939.6254801,0
+GFI.US,D,20070430,000000,14.8634,14.9527,14.5801,14.5964,2671814.4799653,0
+GFI.US,D,20070501,000000,14.4485,14.7895,14.4159,14.5878,2630630.7607437,0
+GFI.US,D,20070502,000000,14.7319,15.0085,14.6185,14.8807,3404729.739442,0
+GFI.US,D,20070503,000000,14.6819,14.9825,14.5455,14.7809,4328408.7860569,0
+GFI.US,D,20070504,000000,14.8068,14.9047,14.5551,14.5964,4209224.7624323,0
+GFI.US,D,20070507,000000,14.7895,14.8548,14.6819,14.7568,2357633.8604583,0
+GFI.US,D,20070508,000000,14.5455,14.5964,14.2997,14.4658,3727673.7829072,0
+GFI.US,D,20070509,000000,14.4322,14.5455,14.3179,14.4572,4173514.0180592,0
+GFI.US,D,20070510,000000,14.3592,14.3592,13.9194,13.9857,5463451.2890313,0
+GFI.US,D,20070511,000000,13.9857,14.1662,13.9607,14.1662,3041723.4367841,0
+GFI.US,D,20070514,000000,14.1306,14.2382,13.1972,13.7907,7670503.3689007,0
+GFI.US,D,20070515,000000,13.9443,14.1566,13.8877,13.903,5915264.3140862,0
+GFI.US,D,20070516,000000,14.0356,14.1143,13.7331,13.8963,4971116.7997021,0
+GFI.US,D,20070517,000000,13.7484,13.9443,13.685,13.807,4450300.1412277,0
+GFI.US,D,20070518,000000,13.953,14.0874,13.903,14.0711,5005360.3786337,0
+GFI.US,D,20070521,000000,14.0202,14.2142,13.953,14.0874,5619385.2558303,0
+GFI.US,D,20070522,000000,14.1739,14.2142,13.8637,13.8963,7421034.2210313,0
+GFI.US,D,20070523,000000,14.2065,14.3833,14.1306,14.3179,4540596.9372564,0
+GFI.US,D,20070524,000000,14.3592,14.5282,14.0106,14.0106,7357112.0406675,0
+GFI.US,D,20070525,000000,13.9857,14.148,13.9357,13.9933,2468079.4508776,0
+GFI.US,D,20070529,000000,13.9118,13.9933,13.7254,13.8963,2701538.8977776,0
+GFI.US,D,20070530,000000,13.5621,13.856,13.5381,13.8311,3275670.2033626,0
+GFI.US,D,20070531,000000,13.7907,14.0798,13.7418,14.0663,5160744.5488725,0
+GFI.US,D,20070601,000000,14.0971,14.2142,13.978,14.2065,4608272.936937,0
+GFI.US,D,20070604,000000,14.0106,14.1239,13.8474,14.0874,4125491.1628398,0
+GFI.US,D,20070605,000000,13.8801,13.903,13.7177,13.7984,4117464.9660872,0
+GFI.US,D,20070606,000000,13.5621,13.711,13.3442,13.4825,6457641.7444806,0
+GFI.US,D,20070607,000000,13.2615,13.3767,12.9869,12.9869,5492524.9059913,0
+GFI.US,D,20070608,000000,12.9215,13.0503,12.6939,13.0503,4664907.1890353,0
+GFI.US,D,20070611,000000,13.1338,13.2308,12.9466,13.1069,3841981.4859049,0
+GFI.US,D,20070612,000000,12.9215,12.9955,12.7507,12.839,3594754.2168119,0
+GFI.US,D,20070613,000000,12.839,12.9869,12.7353,12.8476,3457988.1573587,0
+GFI.US,D,20070614,000000,12.9389,13.2932,12.9215,13.1166,6166566.117156,0
+GFI.US,D,20070615,000000,13.3278,13.515,13.2702,13.3191,5046973.1057771,0
+GFI.US,D,20070618,000000,13.3528,13.4267,13.2385,13.2702,3546307.5600775,0
+GFI.US,D,20070619,000000,13.0762,13.3191,13.0666,13.2932,4522454.6920541,0
+GFI.US,D,20070620,000000,13.3364,13.5881,13.2932,13.3854,6960042.3007541,0
+GFI.US,D,20070621,000000,13.4008,13.5621,13.2231,13.5449,4068636.1590924,0
+GFI.US,D,20070622,000000,13.4661,13.5074,13.2932,13.4008,3550241.5210702,0
+GFI.US,D,20070625,000000,13.3614,13.4171,13.1742,13.1828,2937073.618436,0
+GFI.US,D,20070626,000000,12.9955,13.0349,12.839,12.9869,4746175.0343582,0
+GFI.US,D,20070627,000000,12.6527,12.7929,12.573,12.7756,6904838.7692497,0
+GFI.US,D,20070628,000000,12.5903,12.7439,12.573,12.6939,5919574.1776512,0
+GFI.US,D,20070629,000000,12.6229,12.8246,12.6229,12.7507,3699096.8571577,0
+GFI.US,D,20070702,000000,12.9869,13.0762,12.8476,13.0666,3157432.7044977,0
+GFI.US,D,20070703,000000,12.9302,13.0263,12.8707,12.9043,3483862.9579689,0
+GFI.US,D,20070705,000000,12.5384,12.7929,12.5384,12.7756,5363412.2645624,0
+GFI.US,D,20070706,000000,12.719,13.1166,12.6776,13.0925,7152696.0135678,0
+GFI.US,D,20070709,000000,13.2059,13.3767,13.1905,13.2702,5308643.988668,0
+GFI.US,D,20070710,000000,13.3767,13.4584,13.2059,13.3614,6513789.718182,0
+GFI.US,D,20070711,000000,13.2135,13.2866,13.1415,13.2385,5569896.2764506,0
+GFI.US,D,20070712,000000,13.5074,13.9118,13.4584,13.8474,8054722.6555029,0
+GFI.US,D,20070713,000000,13.9118,14.1394,13.9118,13.9357,4777203.1364382,0
+GFI.US,D,20070716,000000,14.1739,14.3343,14.0356,14.148,7325439.3854233,0
+GFI.US,D,20070717,000000,14.1394,14.2065,14.0356,14.0587,3175074.0933639,0
+GFI.US,D,20070718,000000,14.1057,14.6598,14.0711,14.5369,8531344.2090516,0
+GFI.US,D,20070719,000000,14.6819,14.9201,14.6127,14.8874,6699904.1840308,0
+GFI.US,D,20070720,000000,14.9047,14.9364,14.5455,14.6262,4904640.3561527,0
+GFI.US,D,20070723,000000,14.7712,14.7895,14.4995,14.5964,3203024.1677323,0
+GFI.US,D,20070724,000000,14.4822,14.6185,14.2296,14.2564,5543174.9140916,0
+GFI.US,D,20070725,000000,14.1306,14.2219,13.8714,14.1057,4636963.3623551,0
+GFI.US,D,20070726,000000,13.662,13.9443,13.2385,13.5804,7269984.9051102,0
+GFI.US,D,20070727,000000,13.3028,13.6937,13.1588,13.2702,8904367.6384297,0
+GFI.US,D,20070730,000000,12.9955,13.6121,12.9725,13.5948,5246146.2812098,0
+GFI.US,D,20070731,000000,13.5948,13.685,13.3528,13.4171,4905626.4496043,0
+GFI.US,D,20070801,000000,13.0195,13.1491,12.8246,13.0503,8427551.365266,0
+GFI.US,D,20070802,000000,12.9466,13.0925,12.8543,13.0589,5606094.3405021,0
+GFI.US,D,20070803,000000,12.8966,13.0022,12.6133,12.6614,9234278.8955003,0
+GFI.US,D,20070806,000000,12.4347,12.4673,12.1427,12.3944,11554854.5935,0
+GFI.US,D,20070807,000000,11.8095,12.3703,11.6952,12.3703,8727978.7405193,0
+GFI.US,D,20070808,000000,12.4193,12.8476,12.2877,12.5989,8717266.037848,0
+GFI.US,D,20070809,000000,12.2215,12.3866,12.0938,12.2138,5926225.8830035,0
+GFI.US,D,20070810,000000,12.0851,12.5297,11.9372,12.2964,10152681.769445,0
+GFI.US,D,20070813,000000,12.2964,12.378,12.1427,12.2474,5110014.3621072,0
+GFI.US,D,20070814,000000,12.1014,12.1735,11.8325,11.8479,5600949.3692833,0
+GFI.US,D,20070815,000000,11.8728,12.0025,11.6462,11.7922,5665070.4343877,0
+GFI.US,D,20070816,000000,11.5185,11.5512,10.8098,11.1017,12315284.671736,0
+GFI.US,D,20070817,000000,11.6049,11.8162,11.2179,11.6952,7557779.4548574,0
+GFI.US,D,20070820,000000,11.6875,11.8009,11.3696,11.6049,4032902.5065292,0
+GFI.US,D,20070821,000000,11.2477,11.5512,11.239,11.4282,5120482.363658,0
+GFI.US,D,20070822,000000,11.5589,11.9938,11.5589,11.9804,5037742.1464866,0
+GFI.US,D,20070823,000000,12.1648,12.1821,11.7297,11.8412,3916916.2579728,0
+GFI.US,D,20070824,000000,11.8902,12.3627,11.8565,12.1735,7614543.8671262,0
+GFI.US,D,20070827,000000,11.9804,12.1821,11.8248,11.8248,2732308.7620793,0
+GFI.US,D,20070828,000000,12.0025,12.0679,11.6952,11.7297,5419310.3307363,0
+GFI.US,D,20070829,000000,11.9296,12.1821,11.8902,12.1581,2423507.402098,0
+GFI.US,D,20070830,000000,11.9209,12.1907,11.8806,12.0851,2612754.0422892,0
+GFI.US,D,20070831,000000,12.4097,12.5058,12.2877,12.3117,4741374.7272709,0
+GFI.US,D,20070904,000000,12.3866,12.8083,12.3463,12.6315,4795180.859185,0
+GFI.US,D,20070905,000000,12.5643,12.6527,12.3703,12.5134,2952708.4581142,0
+GFI.US,D,20070906,000000,12.7996,13.2866,12.7266,13.2462,8781783.8311521,0
+GFI.US,D,20070907,000000,13.4738,13.515,13.0589,13.1415,9093914.1676537,0
+GFI.US,D,20070910,000000,13.5074,13.5449,13.0503,13.3528,8642160.4956364,0
+GFI.US,D,20070911,000000,13.6035,13.8474,13.4661,13.7484,8177355.4030047,0
+GFI.US,D,20070912,000000,13.928,13.928,13.6697,13.7177,5154589.5347308,0
+GFI.US,D,20070913,000000,13.7331,13.807,13.5535,13.7014,3690645.8176087,0
+GFI.US,D,20070914,000000,13.515,13.7484,13.3931,13.6294,5079851.5648406,0
+GFI.US,D,20070917,000000,13.6198,13.685,13.4584,13.6035,4086583.6846796,0
+GFI.US,D,20070918,000000,13.5449,14.0202,13.3191,14.0029,8803577.8500974,0
+GFI.US,D,20070919,000000,14.1143,14.2719,14.027,14.148,6065975.2135642,0
+GFI.US,D,20070920,000000,14.7895,14.8874,14.5369,14.6185,11821294.545038,0
+GFI.US,D,20070921,000000,14.8461,14.8461,14.4082,14.6906,9032032.8987629,0
+GFI.US,D,20070924,000000,14.6127,14.7568,14.5455,14.6598,5439379.9877432,0
+GFI.US,D,20070925,000000,14.3746,14.4658,14.0971,14.4159,7062438.7862308,0
+GFI.US,D,20070926,000000,14.6426,14.7078,14.3995,14.6743,10102033.843907,0
+GFI.US,D,20070927,000000,14.8222,14.9758,14.5801,14.6656,5610404.2040671,0
+GFI.US,D,20070928,000000,14.8461,14.9047,14.5455,14.6906,4767848.2646654,0
+GFI.US,D,20071001,000000,14.367,14.9758,14.2997,14.9047,7789870.6580454,0
+GFI.US,D,20071002,000000,14.4236,14.4995,14.1566,14.4322,6633836.9640573,0
+GFI.US,D,20071003,000000,14.2142,14.2911,14.0529,14.0663,4200600.8701769,0
+GFI.US,D,20071004,000000,13.9694,14.4822,13.8963,14.367,6218548.965402,0
+GFI.US,D,20071005,000000,14.3995,14.9114,14.3833,14.7165,4847136.6341155,0
+GFI.US,D,20071008,000000,14.4399,14.5455,14.2642,14.5139,3659825.9718016,0
+GFI.US,D,20071009,000000,14.5878,14.8298,14.4658,14.7895,4128449.4431945,0
+GFI.US,D,20071010,000000,14.9527,15.0085,14.6743,14.8068,19560694.295378,0
+GFI.US,D,20071011,000000,15.0737,15.6327,14.8807,15.0651,13541751.678456,0
+GFI.US,D,20071012,000000,15.212,15.4233,15.1083,15.2696,4082212.3855142,0
+GFI.US,D,20071015,000000,15.5683,15.6327,15.1381,15.3003,4763168.7462162,0
+GFI.US,D,20071016,000000,15.2206,15.2552,14.9047,14.9527,4066270.3678337,0
+GFI.US,D,20071017,000000,15.1871,15.212,14.4658,14.5196,7046532.1721166,0
+GFI.US,D,20071018,000000,14.4822,14.7251,14.3995,14.7165,7489813.9789576,0
+GFI.US,D,20071019,000000,14.8874,16.1704,14.4236,14.4658,6488057.5731186,0
+GFI.US,D,20071022,000000,14.2142,14.2642,13.8877,14.2564,5724422.4308457,0
+GFI.US,D,20071023,000000,14.6262,14.8068,14.3516,14.5551,5256786.0941856,0
+GFI.US,D,20071024,000000,14.6051,14.6743,14.1306,14.5801,7385154.7890773,0
+GFI.US,D,20071025,000000,14.5715,14.6992,14.4082,14.5369,5966242.3258161,0
+GFI.US,D,20071026,000000,14.5282,14.7472,14.4822,14.7395,7962005.9215845,0
+GFI.US,D,20071029,000000,14.6992,14.7895,14.5964,14.6426,5217138.2649758,0
+GFI.US,D,20071030,000000,14.3746,14.5715,14.3092,14.3995,3601586.0638402,0
+GFI.US,D,20071031,000000,14.4399,14.7395,14.1979,14.6743,8211584.4039971,0
+GFI.US,D,20071101,000000,14.1239,14.3343,13.9194,14.0663,7642002.4566909,0
+GFI.US,D,20071102,000000,14.0874,14.4322,13.8877,14.4236,6839705.5786596,0
+GFI.US,D,20071105,000000,14.0711,14.2382,13.978,14.1394,4324082.2619901,0
+GFI.US,D,20071106,000000,14.5801,14.7645,14.2785,14.7165,7914372.5055953,0
+GFI.US,D,20071107,000000,14.7991,15.0651,14.6656,14.6992,11235088.540758,0
+GFI.US,D,20071108,000000,15.4962,15.9189,14.7712,15.3743,19171006.199053,0
+GFI.US,D,20071109,000000,15.4069,15.9189,15.3743,15.5366,7878403.5234439,0
+GFI.US,D,20071112,000000,14.6819,14.872,14.3092,14.4082,10104248.649368,0
+GFI.US,D,20071113,000000,14.5455,14.7895,14.4322,14.7319,4950345.319056,0
+GFI.US,D,20071114,000000,15.2841,15.2841,14.9047,14.9278,5816203.0528179,0
+GFI.US,D,20071115,000000,14.3919,14.4908,13.9607,14.2296,8873483.2331779,0
+GFI.US,D,20071116,000000,14.4159,14.5196,14.0452,14.4082,5596649.9185319,0
+GFI.US,D,20071119,000000,14.1306,14.2785,13.685,13.8801,7112592.1031205,0
+GFI.US,D,20071120,000000,14.0106,14.2065,13.6937,14.1662,6977974.2071209,0
+GFI.US,D,20071121,000000,13.903,13.9933,13.6447,13.8714,5151386.5532556,0
+GFI.US,D,20071123,000000,13.8877,14.3343,13.8233,14.3092,4941699.5598921,0
+GFI.US,D,20071126,000000,14.2065,14.2719,13.6447,13.7418,6321069.3633611,0
+GFI.US,D,20071127,000000,13.9194,13.978,13.5804,13.807,3526616.9294872,0
+GFI.US,D,20071128,000000,13.5381,14.0106,13.4661,13.9694,5652517.7875465,0
+GFI.US,D,20071129,000000,13.8474,14.0106,13.662,13.7984,4034948.6244092,0
+GFI.US,D,20071130,000000,14.0798,14.1057,13.0589,13.3614,10323719.522426,0
+GFI.US,D,20071203,000000,13.4661,13.5381,13.2231,13.4171,5878697.636432,0
+GFI.US,D,20071204,000000,13.5621,13.6121,13.3681,13.4171,5346297.7640661,0
+GFI.US,D,20071205,000000,13.7484,13.7907,13.515,13.6697,3951762.7388141,0
+GFI.US,D,20071206,000000,13.2308,13.3028,13.0762,13.2702,7175473.0021206,0
+GFI.US,D,20071207,000000,12.9552,13.0022,12.3866,12.6853,12051069.938473,0
+GFI.US,D,20071210,000000,12.6614,13.0993,12.5643,12.9869,6112413.2385477,0
+GFI.US,D,20071211,000000,12.8476,13.1491,12.499,12.5058,5325655.4023092,0
+GFI.US,D,20071212,000000,12.9129,12.9792,12.6614,12.8707,4219213.7745556,0
+GFI.US,D,20071213,000000,12.6479,12.7996,12.3627,12.4347,7401661.181257,0
+GFI.US,D,20071214,000000,12.0285,12.2638,11.9804,12.0524,7227213.2318088,0
+GFI.US,D,20071217,000000,11.8806,12.0448,11.5723,11.6136,8053576.2047213,0
+GFI.US,D,20071218,000000,11.5185,11.8325,11.4906,11.7461,6240110.7786032,0
+GFI.US,D,20071219,000000,11.4378,11.7297,11.4282,11.5896,6471755.2720862,0
+GFI.US,D,20071220,000000,11.0786,11.1671,10.7214,11.0517,15812858.181423,0
+GFI.US,D,20071221,000000,11.4206,11.6299,11.3053,11.4906,9851907.6474973,0
+GFI.US,D,20071224,000000,11.6548,11.6548,11.093,11.4599,3101605.4454562,0
+GFI.US,D,20071226,000000,11.6462,11.7528,11.3696,11.7125,7226648.8573096,0
+GFI.US,D,20071227,000000,12.1014,12.1341,11.6548,11.7211,5081909.1368156,0
+GFI.US,D,20071228,000000,11.8565,11.9372,11.7375,11.8162,4087828.0159094,0
+GFI.US,D,20071231,000000,11.8479,11.8479,11.4109,11.5338,4584308.8876294,0
+GFI.US,D,20080102,000000,11.8095,12.6393,11.7759,12.5058,15349410.91969,0
+GFI.US,D,20080103,000000,12.8246,13.2932,12.7507,13.1828,14004430.474543,0
+GFI.US,D,20080104,000000,13.3681,13.515,13.0925,13.1665,8411576.0265818,0
+GFI.US,D,20080107,000000,13.0666,13.1828,12.5989,12.7756,6430251.879486,0
+GFI.US,D,20080108,000000,13.5621,13.9194,13.4911,13.5718,15782117.472999,0
+GFI.US,D,20080109,000000,13.8311,13.9694,13.711,13.8166,19083370.91819,0
+GFI.US,D,20080110,000000,13.7014,14.5071,13.7014,14.2997,7903239.1252531,0
+GFI.US,D,20080111,000000,14.3833,14.4572,14.0029,14.1306,8954448.0656239,0
+GFI.US,D,20080114,000000,14.4658,14.6819,14.1892,14.2564,7885183.3064039,0
+GFI.US,D,20080115,000000,14.1057,14.2065,13.3364,13.4987,14691175.318346,0
+GFI.US,D,20080116,000000,13.5381,13.7647,12.9389,13.4584,11743701.381648,0
+GFI.US,D,20080117,000000,13.6697,13.953,13.0993,13.2462,8750065.3595279,0
+GFI.US,D,20080118,000000,13.2615,13.4008,12.671,13.3028,8072678.5113411,0
+GFI.US,D,20080122,000000,12.0285,13.1972,11.9804,13.0925,11753197.867686,0
+GFI.US,D,20080123,000000,11.9468,13.1588,11.9209,12.8169,12087535.611834,0
+GFI.US,D,20080124,000000,13.1588,13.685,13.1588,13.5621,10438394.797746,0
+GFI.US,D,20080125,000000,12.1994,12.6229,11.9296,12.3041,17043030.067235,0
+GFI.US,D,20080128,000000,11.9641,12.2301,11.7461,12.2215,10958911.567187,0
+GFI.US,D,20080129,000000,12.1821,12.3041,11.9938,12.1994,8792423.6441279,0
+GFI.US,D,20080130,000000,12.3204,12.6393,12.1014,12.2791,8268916.3146091,0
+GFI.US,D,20080131,000000,11.9142,12.2397,11.8325,12.1821,10573773.870422,0
+GFI.US,D,20080201,000000,11.9804,12.0601,11.093,11.4378,25418917.216352,0
+GFI.US,D,20080204,000000,11.2477,11.3053,10.9317,11.239,9872061.6482945,0
+GFI.US,D,20080205,000000,11.0191,11.1516,10.9394,10.9884,21517774.288479,0
+GFI.US,D,20080206,000000,11.3696,11.4378,11.193,11.2179,17810046.250097,0
+GFI.US,D,20080207,000000,11.1833,11.2477,10.8098,10.9394,10774874.457659,0
+GFI.US,D,20080208,000000,11.0105,11.2736,10.9557,11.0854,8065261.4641864,0
+GFI.US,D,20080211,000000,10.973,11.0854,10.6561,10.7925,8040966.2874051,0
+GFI.US,D,20080212,000000,11.0191,11.1267,10.7617,10.7925,8431131.2905949,0
+GFI.US,D,20080213,000000,11.0191,11.0604,10.7348,10.8991,6164878.2000652,0
+GFI.US,D,20080214,000000,10.9557,11.0047,10.7435,10.7617,5627883.1530406,0
+GFI.US,D,20080215,000000,10.8568,10.8991,10.6388,10.7348,5769770.2342413,0
+GFI.US,D,20080219,000000,11.2736,11.4513,11.0854,11.3937,11057200.197683,0
+GFI.US,D,20080220,000000,11.313,11.8325,11.2179,11.7461,13372561.158614,0
+GFI.US,D,20080221,000000,12.2877,12.6527,12.0601,12.0765,17363735.355768,0
+GFI.US,D,20080222,000000,12.2877,12.378,11.8248,12.0938,9625605.9686922,0
+GFI.US,D,20080225,000000,11.7297,11.7375,11.337,11.5896,8244412.8815551,0
+GFI.US,D,20080226,000000,11.4206,11.4378,11.1017,11.2323,15429428.186094,0
+GFI.US,D,20080227,000000,11.5425,11.9065,11.4206,11.6299,14646017.028158,0
+GFI.US,D,20080228,000000,11.4753,11.7297,11.4676,11.6635,7820733.1963885,0
+GFI.US,D,20080229,000000,11.5185,11.6712,11.3283,11.5262,11981571.696406,0
+GFI.US,D,20080303,000000,12.1427,12.1504,11.9209,12.0601,11735949.041895,0
+GFI.US,D,20080304,000000,12.2791,12.3377,11.8325,11.9641,11482291.860379,0
+GFI.US,D,20080305,000000,12.2071,12.2791,12.0679,12.2561,8471622.5577094,0
+GFI.US,D,20080306,000000,12.5989,12.9129,12.5297,12.7929,13965046.089517,0
+GFI.US,D,20080307,000000,12.9302,13.0849,12.7017,12.8784,10613551.859803,0
+GFI.US,D,20080310,000000,12.7507,12.7507,12.1427,12.1648,6948475.7473645,0
+GFI.US,D,20080311,000000,12.5643,12.7756,12.3377,12.7756,7739608.0066125,0
+GFI.US,D,20080312,000000,12.6315,12.9725,12.5989,12.7507,6664130.9627757,0
+GFI.US,D,20080313,000000,13.0263,13.5535,12.9955,13.3442,13348376.357657,0
+GFI.US,D,20080314,000000,13.4094,13.685,13.2308,13.3364,10843121.079528,0
+GFI.US,D,20080317,000000,12.9466,13.5621,12.8313,13.0849,13206076.929036,0
+GFI.US,D,20080318,000000,13.3191,13.3191,12.5134,12.5643,9972892.0466,0
+GFI.US,D,20080319,000000,12.7507,12.767,12.0198,12.0679,11857618.604134,0
+GFI.US,D,20080320,000000,11.6548,12.0851,11.5003,12.0851,13880885.564567,0
+GFI.US,D,20080324,000000,12.1014,12.1735,11.4676,11.6049,9119101.7225638,0
+GFI.US,D,20080325,000000,11.7375,11.8162,11.5425,11.7528,12620291.602427,0
+GFI.US,D,20080326,000000,11.8009,12.0938,11.7297,12.0938,6306962.0834436,0
+GFI.US,D,20080327,000000,12.1101,12.1427,11.7211,11.7614,6278909.9635016,0
+GFI.US,D,20080328,000000,11.5809,11.8412,11.4436,11.7038,4192587.1688007,0
+GFI.US,D,20080331,000000,11.3216,11.5655,11.1113,11.2323,7942859.8811475,0
+GFI.US,D,20080401,000000,11.1113,11.1113,10.7791,10.9971,9135576.8763026,0
+GFI.US,D,20080402,000000,11.1267,11.363,11.0517,11.337,6099678.3674678,0
+GFI.US,D,20080403,000000,11.193,11.193,10.9884,11.1267,7131523.6395966,0
+GFI.US,D,20080404,000000,11.0854,11.1833,11.0047,11.1353,3903804.4430393,0
+GFI.US,D,20080407,000000,11.0786,11.3053,11.0786,11.2564,12471102.015022,0
+GFI.US,D,20080408,000000,11.119,11.3216,11.0604,11.1757,6429202.2678712,0
+GFI.US,D,20080409,000000,11.2477,11.8095,11.2477,11.6875,13844245.997217,0
+GFI.US,D,20080410,000000,11.8479,11.9142,11.6136,11.7835,5493664.0678033,0
+GFI.US,D,20080411,000000,11.8728,11.9209,11.6213,11.6386,4105315.2951339,0
+GFI.US,D,20080414,000000,11.7375,12.0285,11.7375,11.8095,4740186.6252347,0
+GFI.US,D,20080415,000000,11.8988,11.9468,11.5589,11.6952,3964322.6746248,0
+GFI.US,D,20080416,000000,11.9727,12.3041,11.8806,12.2714,8443658.9466833,0
+GFI.US,D,20080417,000000,12.1101,12.3041,12.0851,12.1504,5084096.868961,0
+GFI.US,D,20080418,000000,11.9804,12.1255,11.5972,11.6299,10487847.332277,0
+GFI.US,D,20080421,000000,11.7759,11.7759,11.5003,11.6875,6088060.7912914,0
+GFI.US,D,20080422,000000,11.6952,11.8412,11.5512,11.5723,5569024.7239491,0
+GFI.US,D,20080423,000000,11.3552,11.483,11.2477,11.4206,6379095.8086428,0
+GFI.US,D,20080424,000000,11.2255,11.337,11.1113,11.1353,7177873.1556642,0
+GFI.US,D,20080425,000000,11.239,11.2889,11.0786,11.2564,11336384.391833,0
+GFI.US,D,20080428,000000,11.3283,11.483,11.2255,11.2255,4687148.9589671,0
+GFI.US,D,20080429,000000,11.0288,11.1113,10.7791,10.8193,7000849.0761219,0
+GFI.US,D,20080430,000000,10.7703,11.0517,10.7214,10.9654,8252064.2170166,0
+GFI.US,D,20080501,000000,10.828,10.8654,10.4122,10.6388,10229007.693415,0
+GFI.US,D,20080502,000000,10.5908,10.7617,10.4448,10.6475,7483802.6616441,0
+GFI.US,D,20080505,000000,10.7281,10.7848,10.6561,10.6878,4875062.7590126,0
+GFI.US,D,20080506,000000,10.828,11.1267,10.802,11.0335,6007023.0691499,0
+GFI.US,D,20080507,000000,11.07,11.1113,10.926,11.0105,2730100.2043067,0
+GFI.US,D,20080508,000000,11.0047,11.2889,10.9481,11.2889,5719044.2126014,0
+GFI.US,D,20080509,000000,11.1757,11.3216,11.0288,11.1833,4539680.6096563,0
+GFI.US,D,20080512,000000,10.9174,11.4206,10.9174,11.2736,8623274.7755403,0
+GFI.US,D,20080513,000000,11.07,11.3283,10.5419,11.193,6612682.2918694,0
+GFI.US,D,20080514,000000,11.0604,11.1757,10.9174,10.9807,9745311.6742801,0
+GFI.US,D,20080515,000000,11.1353,11.2889,11.0335,11.2889,6786778.2882166,0
+GFI.US,D,20080516,000000,11.4109,11.5972,11.2564,11.5262,7373450.7865477,0
+GFI.US,D,20080519,000000,11.6462,11.6635,11.4513,11.5089,5206468.2548404,0
+GFI.US,D,20080520,000000,11.3552,11.5655,11.2813,11.5185,5659330.8915101,0
+GFI.US,D,20080521,000000,11.4676,11.5723,11.3552,11.385,9390131.642353,0
+GFI.US,D,20080522,000000,11.5003,11.6548,11.4378,11.5089,8083753.579927,0
+GFI.US,D,20080523,000000,11.5262,11.6049,11.337,11.3783,5484844.4146515,0
+GFI.US,D,20080527,000000,10.851,11.0105,10.828,10.8424,10256651.631062,0
+GFI.US,D,20080528,000000,10.7522,10.9317,10.6167,10.8827,5758822.2019818,0
+GFI.US,D,20080529,000000,10.6561,10.7118,10.4036,10.4765,6896871.9255349,0
+GFI.US,D,20080530,000000,10.5591,10.5591,10.3546,10.4995,5897060.6332835,0
+GFI.US,D,20080602,000000,10.4122,10.5178,10.3546,10.4612,4003960.091021,0
+GFI.US,D,20080603,000000,10.3709,10.4122,10.1605,10.1605,5582579.0834623,0
+GFI.US,D,20080604,000000,10.1202,10.1509,9.88782,9.956,7697598.5512695,0
+GFI.US,D,20080605,000000,9.8264,10.2346,9.81007,10.2009,7407358.0315986,0
+GFI.US,D,20080606,000000,10.028,10.3161,10.0213,10.2009,7860019.7009651,0
+GFI.US,D,20080609,000000,10.2009,10.2902,10.0799,10.1682,3840499.7425242,0
+GFI.US,D,20080610,000000,9.8264,9.90797,9.65733,9.69767,6731459.1744808,0
+GFI.US,D,20080611,000000,9.49311,9.64005,9.38075,9.50176,8808978.9765317,0
+GFI.US,D,20080612,000000,9.14354,9.31448,8.90903,8.98259,12698287.741705,0
+GFI.US,D,20080613,000000,8.80473,9.08678,8.78898,9.04001,7307003.4988764,0
+GFI.US,D,20080616,000000,9.23382,9.37211,8.91824,9.14354,4841866.7091332,0
+GFI.US,D,20080617,000000,9.06959,9.11146,8.9507,9.06393,7903467.1658717,0
+GFI.US,D,20080618,000000,8.88319,8.99008,8.75585,8.9582,6870509.8052464,0
+GFI.US,D,20080619,000000,9.04866,9.07814,8.81299,8.83613,5643777.2717784,0
+GFI.US,D,20080620,000000,8.85275,9.08678,8.83613,9.05625,7975646.7074509,0
+GFI.US,D,20080623,000000,8.74768,9.04001,8.6576,9.00804,6977728.464719,0
+GFI.US,D,20080624,000000,8.97414,9.29912,8.93466,9.16179,9648374.6269941,0
+GFI.US,D,20080625,000000,9.35675,9.43741,9.08678,9.42012,10181761.634093,0
+GFI.US,D,20080626,000000,9.62276,9.78601,9.46142,9.6823,9166364.4423875,0
+GFI.US,D,20080627,000000,10.1932,10.2575,9.94837,10.1856,11266909.057956,0
+GFI.US,D,20080630,000000,10.3161,10.3882,10.0702,10.2729,6790869.4826952,0
+GFI.US,D,20080701,000000,10.2346,10.4929,10.1116,10.2575,8436623.0085078,0
+GFI.US,D,20080702,000000,10.4708,10.4708,10.0702,10.0702,5496920.1546281,0
+GFI.US,D,20080703,000000,10.1202,10.2009,9.83599,10.0156,5979857.0796485,0
+GFI.US,D,20080707,000000,9.738,9.83599,9.62276,9.70535,5584053.5378735,0
+GFI.US,D,20080708,000000,9.66502,9.75337,9.53633,9.64965,4346984.2043067,0
+GFI.US,D,20080709,000000,9.78025,9.98094,9.55361,9.59203,3613960.6515681,0
+GFI.US,D,20080710,000000,9.68999,9.84459,9.58339,9.76201,6014601.5149161,0
+GFI.US,D,20080711,000000,9.89457,10.2346,9.83599,10.1202,9480525.2775486,0
+GFI.US,D,20080714,000000,10.1932,10.4036,10.1279,10.2258,5479141.3166218,0
+GFI.US,D,20080715,000000,10.7617,10.9557,10.4765,10.6475,10929409.983587,0
+GFI.US,D,20080716,000000,10.9884,10.9971,10.5591,10.6801,8814908.0326174,0
+GFI.US,D,20080717,000000,10.8337,10.9086,10.4765,10.5591,6512774.4688523,0
+GFI.US,D,20080718,000000,10.7214,10.7214,10.4295,10.4765,8737904.2344794,0
+GFI.US,D,20080721,000000,10.2575,10.5591,10.2182,10.4708,7637843.5789236,0
+GFI.US,D,20080722,000000,10.3622,10.5591,10.2105,10.2489,3448735.3311595,0
+GFI.US,D,20080723,000000,9.86953,9.87922,9.62276,9.72072,14590360.539262,0
+GFI.US,D,20080724,000000,9.8177,9.83599,9.58339,9.68999,6801244.8102046,0
+GFI.US,D,20080725,000000,9.60643,9.80136,9.51808,9.78025,4117091.1460776,0
+GFI.US,D,20080728,000000,9.90797,10.1202,9.6823,9.79471,5816509.189539,0
+GFI.US,D,20080729,000000,9.84459,9.9157,9.59971,9.6823,4711982.4782135,0
+GFI.US,D,20080730,000000,9.25782,9.70535,9.22613,9.6823,8192761.1607828,0
+GFI.US,D,20080731,000000,9.8177,10.028,9.56033,9.59203,6241232.2386321,0
+GFI.US,D,20080801,000000,8.9582,8.9582,8.1054,8.32456,19575502.357653,0
+GFI.US,D,20080804,000000,8.28364,8.30794,7.65874,7.94309,15526820.273336,0
+GFI.US,D,20080805,000000,7.9672,8.24321,7.88615,7.99976,17577207.406889,0
+GFI.US,D,20080806,000000,8.12163,8.28364,8.07293,8.18665,6525998.7421731,0
+GFI.US,D,20080807,000000,8.27567,8.34866,8.09733,8.19471,7821590.170951,0
+GFI.US,D,20080808,000000,7.57778,7.58546,7.38263,7.3908,10915601.551421,0
+GFI.US,D,20080811,000000,7.32569,7.39877,6.96843,7.02519,15723035.168414,0
+GFI.US,D,20080812,000000,7.13899,7.37466,7.04161,7.34192,12363332.517707,0
+GFI.US,D,20080813,000000,7.26076,7.78858,7.2284,7.77245,13478819.756669,0
+GFI.US,D,20080814,000000,7.82132,7.82132,7.36641,7.3908,10597857.667086,0
+GFI.US,D,20080815,000000,7.21198,7.28535,7.03326,7.03326,7479231.4364568,0
+GFI.US,D,20080818,000000,7.38263,7.39877,7.05774,7.13899,7707429.2886255,0
+GFI.US,D,20080819,000000,7.01712,7.52054,6.96843,7.45572,8713059.2611381,0
+GFI.US,D,20080820,000000,7.28535,7.30148,6.93587,7.03326,11194557.704951,0
+GFI.US,D,20080821,000000,7.17136,7.57778,7.03326,7.55339,14961583.593161,0
+GFI.US,D,20080822,000000,7.24444,7.32569,7.15541,7.16339,7174580.6239918,0
+GFI.US,D,20080825,000000,7.26076,7.31782,7.06571,7.10653,4686990.6841998,0
+GFI.US,D,20080826,000000,7.01712,7.52054,7.00905,7.3908,8607462.9180302,0
+GFI.US,D,20080827,000000,7.55339,7.62627,7.48011,7.60169,6034696.1626755,0
+GFI.US,D,20080828,000000,7.88615,7.88615,7.58546,7.667,7119029.3045119,0
+GFI.US,D,20080829,000000,7.55339,7.59382,7.35814,7.3908,4158110.3428437,0
+GFI.US,D,20080902,000000,6.89545,7.03326,6.82227,6.90351,7251970.7375156,0
+GFI.US,D,20080903,000000,7.08204,7.14706,6.71673,6.87106,9448807.8472057,0
+GFI.US,D,20080904,000000,6.95201,7.01712,6.59486,6.77329,8596476.3583603,0
+GFI.US,D,20080905,000000,6.93587,7.05774,6.55404,6.70068,7632352.9022921,0
+GFI.US,D,20080908,000000,6.93587,6.96843,6.40806,6.44072,6208929.6081628,0
+GFI.US,D,20080909,000000,6.18066,6.21302,5.81514,5.81514,12769586.359251,0
+GFI.US,D,20080910,000000,5.8475,6.14003,5.71776,6.10766,15322558.355878,0
+GFI.US,D,20080911,000000,6.10766,6.15617,5.75819,5.83953,8035957.724045,0
+GFI.US,D,20080912,000000,6.10766,6.68408,5.96947,6.63557,9778049.5603595,0
+GFI.US,D,20080915,000000,6.33498,6.50535,6.06685,6.09931,8998873.2937312,0
+GFI.US,D,20080916,000000,6.24557,6.26987,5.81514,6.25374,14128429.383193,0
+GFI.US,D,20080917,000000,6.12361,7.22024,6.05879,6.78981,22121140.609636,0
+GFI.US,D,20080918,000000,7.37466,7.74805,7.04968,7.26903,20631589.701213,0
+GFI.US,D,20080919,000000,7.04161,7.51247,6.78981,6.95201,16947261.337639,0
+GFI.US,D,20080922,000000,7.32569,8.11404,7.30148,7.89412,13176835.665777,0
+GFI.US,D,20080923,000000,7.77245,7.86195,7.5044,7.58546,7716210.4143668,0
+GFI.US,D,20080924,000000,7.6911,7.88615,7.5044,7.5044,4934077.3803087,0
+GFI.US,D,20080925,000000,7.71559,8.02444,7.63434,7.65067,10088684.616823,0
+GFI.US,D,20080926,000000,7.84553,8.14611,7.60169,7.6911,11419792.070359,0
+GFI.US,D,20080929,000000,7.79674,7.81307,7.04968,7.13899,11214836.659512,0
+GFI.US,D,20080930,000000,7.87808,8.08917,7.67496,7.78858,14130192.272543,0
+GFI.US,D,20081001,000000,7.99976,8.1539,7.75631,7.87001,10656664.03211,0
+GFI.US,D,20081002,000000,7.42316,7.43122,6.18066,6.27804,15771150.697675,0
+GFI.US,D,20081003,000000,6.28639,6.75716,6.23732,6.35947,10564442.948121,0
+GFI.US,D,20081006,000000,6.51361,6.54617,5.11658,5.59579,19342441.721515,0
+GFI.US,D,20081007,000000,6.21302,6.26987,5.46595,5.49832,15876668.94468,0
+GFI.US,D,20081008,000000,6.27804,7.26076,6.17239,7.26076,18307630.880062,0
+GFI.US,D,20081009,000000,6.98438,7.17136,6.74928,6.74928,13483784.586212,0
+GFI.US,D,20081010,000000,7.48828,7.64241,6.33498,6.61915,18333596.272151,0
+GFI.US,D,20081013,000000,7.29342,7.31782,6.49748,6.67581,13031362.411559,0
+GFI.US,D,20081014,000000,6.70837,7.14706,6.6275,6.81401,12858120.26593,0
+GFI.US,D,20081015,000000,6.37551,6.52187,5.68511,5.76655,8184318.4514847,0
+GFI.US,D,20081016,000000,6.15617,6.19708,5.1573,5.44137,13383079.14167,0
+GFI.US,D,20081017,000000,5.22222,6.15617,5.10851,5.25468,8129313.8047208,0
+GFI.US,D,20081020,000000,5.25468,5.66907,5.21416,5.52271,8036862.5975501,0
+GFI.US,D,20081021,000000,5.25468,5.44137,5.05982,5.16547,6942563.3517805,0
+GFI.US,D,20081022,000000,4.95418,4.95418,3.96329,4.02034,12574025.388869,0
+GFI.US,D,20081023,000000,4.23152,4.67808,4.0527,4.26369,12111484.041922,0
+GFI.US,D,20081024,000000,3.92295,4.57245,3.76863,4.31257,12091464.366421,0
+GFI.US,D,20081027,000000,4.19915,4.34523,3.84152,3.97962,8402733.46524,0
+GFI.US,D,20081028,000000,4.26369,4.87294,4.03637,4.75107,8886469.0530665,0
+GFI.US,D,20081029,000000,4.78353,5.36022,4.7673,5.29521,10651951.192657,0
+GFI.US,D,20081030,000000,5.52271,5.72573,5.18169,5.72573,8424334.847133,0
+GFI.US,D,20081031,000000,5.52271,5.75819,5.36848,5.40104,7203657.3647959,0
+GFI.US,D,20081103,000000,5.19773,5.65265,5.16547,5.49035,6804241.6179697,0
+GFI.US,D,20081104,000000,5.63661,6.20486,5.6201,6.17239,9092812.4919707,0
+GFI.US,D,20081105,000000,6.0099,6.18853,5.56334,5.56334,7931936.8396407,0
+GFI.US,D,20081106,000000,5.68511,5.77471,4.98684,5.01094,7883124.6931476,0
+GFI.US,D,20081107,000000,5.08422,5.40921,5.06808,5.40921,4772730.8329805,0
+GFI.US,D,20081110,000000,5.70124,5.79881,5.3439,5.53088,4522579.6458178,0
+GFI.US,D,20081111,000000,5.42543,5.50658,5.10851,5.23835,4529670.7719056,0
+GFI.US,D,20081112,000000,5.1573,5.1573,4.5807,4.63756,5964547.1197559,0
+GFI.US,D,20081113,000000,4.63756,5.14078,4.16641,5.08422,9861411.4225051,0
+GFI.US,D,20081114,000000,5.12474,5.31969,4.81647,4.85661,7425340.9607523,0
+GFI.US,D,20081117,000000,5.0436,5.23835,4.79169,4.92989,5794823.4638555,0
+GFI.US,D,20081118,000000,5.01911,5.11658,4.81647,4.9949,5660662.6903746,0
+GFI.US,D,20081119,000000,4.95418,5.21416,4.53191,4.54824,9192811.9477478,0
+GFI.US,D,20081120,000000,4.51559,4.7188,4.22307,4.32899,8268250.9358177,0
+GFI.US,D,20081121,000000,4.8812,6.02633,4.62959,5.92895,17367547.486841,0
+GFI.US,D,20081124,000000,6.2619,6.49748,5.88016,6.25374,12603850.810974,0
+GFI.US,D,20081125,000000,6.67581,6.84657,6.21302,6.50535,10941685.649586,0
+GFI.US,D,20081126,000000,6.57046,6.80585,6.43246,6.80585,6863780.0037918,0
+GFI.US,D,20081128,000000,6.75716,6.80585,6.52187,6.67581,2814567.9072606,0
+GFI.US,D,20081201,000000,6.32663,6.40806,5.44137,5.49035,10490931.607677,0
+GFI.US,D,20081202,000000,6.26987,6.27804,5.734,6.09115,11074915.517527,0
+GFI.US,D,20081203,000000,6.15617,6.64374,5.97754,6.33498,10579384.294411,0
+GFI.US,D,20081204,000000,5.88016,6.2619,5.77471,5.87209,8704439.5340081,0
+GFI.US,D,20081205,000000,5.80698,6.14003,5.40921,6.10766,8002217.0840122,0
+GFI.US,D,20081208,000000,6.67581,6.92772,6.61108,6.86269,8702800.5571414,0
+GFI.US,D,20081209,000000,6.69223,7.05774,6.64374,6.8385,6594761.8395976,0
+GFI.US,D,20081210,000000,7.2284,7.55339,7.14706,7.34192,10590582.234198,0
+GFI.US,D,20081211,000000,7.33385,7.87001,7.05774,7.20401,9861497.8488583,0
+GFI.US,D,20081212,000000,7.07408,7.47223,7.03326,7.47223,7230996.2070037,0
+GFI.US,D,20081215,000000,7.56136,8.09733,7.48828,7.82929,9823762.8535138,0
+GFI.US,D,20081216,000000,7.73201,8.20297,7.63434,8.18665,7680914.0999765,0
+GFI.US,D,20081217,000000,7.82929,8.18665,7.64241,7.67496,9725345.1041283,0
+GFI.US,D,20081218,000000,7.68303,7.75631,6.72489,6.95201,11674190.644205,0
+GFI.US,D,20081219,000000,6.74102,7.00905,6.60283,6.84657,12425993.70634,0
+GFI.US,D,20081222,000000,7.05774,7.2284,6.67581,6.76532,6436419.389004,0
+GFI.US,D,20081223,000000,7.11488,7.22024,6.89545,7.22024,6803974.0086592,0
+GFI.US,D,20081224,000000,7.14706,7.17136,6.79778,7.01712,2034042.1399848,0
+GFI.US,D,20081226,000000,7.09837,7.56923,6.91158,7.47223,2847297.4630892,0
+GFI.US,D,20081229,000000,7.59382,8.03231,7.5288,7.99179,8156890.0590796,0
+GFI.US,D,20081230,000000,7.63434,7.95923,7.56923,7.78858,4062570.6951479,0
+GFI.US,D,20081231,000000,7.63434,8.09733,7.62627,8.06487,4482768.3354338,0
+GFI.US,D,20090102,000000,8.081,8.20297,7.78858,7.84553,5451694.1811521,0
+GFI.US,D,20090105,000000,7.56923,7.75631,7.28535,7.49625,7235074.9061059,0
+GFI.US,D,20090106,000000,7.68303,8.49482,7.56923,8.17051,9828674.5777071,0
+GFI.US,D,20090107,000000,8.03231,8.09733,7.14706,7.26903,10679409.782222,0
+GFI.US,D,20090108,000000,7.55339,7.63434,7.30935,7.53687,7865862.3306977,0
+GFI.US,D,20090109,000000,7.53687,7.53687,7.07408,7.13899,8180947.82371,0
+GFI.US,D,20090112,000000,6.93587,7.00905,6.51361,6.61108,8244015.1120742,0
+GFI.US,D,20090113,000000,6.61108,6.95201,6.61108,6.80585,9545598.0738195,0
+GFI.US,D,20090114,000000,6.69223,6.87893,6.35122,6.51361,8583360.3783013,0
+GFI.US,D,20090115,000000,6.43246,6.57853,6.02633,6.44859,12601983.793488,0
+GFI.US,D,20090116,000000,6.69223,6.71673,6.28639,6.68408,10524050.602735,0
+GFI.US,D,20090120,000000,6.74928,7.04968,6.50535,6.55404,9509550.9955658,0
+GFI.US,D,20090121,000000,6.83034,7.14706,6.57853,7.14706,8071270.6989372,0
+GFI.US,D,20090122,000000,6.96843,7.26903,6.91158,7.0904,7757393.092307,0
+GFI.US,D,20090123,000000,7.0904,8.07293,7.06571,7.78858,16219904.438083,0
+GFI.US,D,20090126,000000,8.36527,8.42337,7.91861,8.00821,14064584.257651,0
+GFI.US,D,20090127,000000,8.18665,8.29132,7.93484,8.081,7722539.3224963,0
+GFI.US,D,20090128,000000,8.08917,8.13796,7.6911,7.87001,7422304.5842953,0
+GFI.US,D,20090129,000000,8.27567,9.12818,8.17848,8.64214,21579803.419324,0
+GFI.US,D,20090130,000000,8.81299,8.90903,8.28364,8.53487,17144560.206617,0
+GFI.US,D,20090202,000000,8.47859,8.91824,8.24321,8.51959,12731958.615886,0
+GFI.US,D,20090203,000000,8.74768,8.90903,8.46361,8.60862,10997005.804602,0
+GFI.US,D,20090204,000000,8.57626,8.68315,8.31667,8.51076,10992903.156029,0
+GFI.US,D,20090205,000000,8.58529,8.90057,8.39764,8.84343,12674005.0603,0
+GFI.US,D,20090206,000000,8.5438,9.13778,8.51959,8.92554,11278040.355735,0
+GFI.US,D,20090209,000000,8.78072,8.81299,8.36527,8.50261,6522073.1114314,0
+GFI.US,D,20090210,000000,8.81299,8.90903,8.12163,8.34866,13317343.04917,0
+GFI.US,D,20090211,000000,8.73837,9.48447,8.73837,9.36442,19758797.033569,0
+GFI.US,D,20090212,000000,9.14354,9.32409,8.99949,9.31448,10421880.075315,0
+GFI.US,D,20090213,000000,9.23382,9.23382,8.91824,9.06959,5774294.6017672,0
+GFI.US,D,20090217,000000,9.35675,9.88782,9.26551,9.63236,14582520.731873,0
+GFI.US,D,20090218,000000,9.399,9.74569,9.11146,9.70535,10818597.862127,0
+GFI.US,D,20090219,000000,9.44605,9.46911,8.79733,8.92554,13009373.672999,0
+GFI.US,D,20090220,000000,9.28279,9.53633,8.91824,9.32409,15309296.596429,0
+GFI.US,D,20090223,000000,9.29048,9.42012,8.97414,9.06959,9593653.2087611,0
+GFI.US,D,20090224,000000,9.05625,9.06393,8.21929,8.38188,12549319.94723,0
+GFI.US,D,20090225,000000,8.62572,8.76411,8.31667,8.34154,12986859.08735,0
+GFI.US,D,20090226,000000,8.39005,8.51959,8.1539,8.36527,10775973.009498,0
+GFI.US,D,20090227,000000,8.48752,8.48752,7.99976,8.26722,11667045.371486,0
+GFI.US,D,20090302,000000,8.42337,8.42337,7.41519,7.54494,15953614.431062,0
+GFI.US,D,20090303,000000,7.63434,7.91074,7.23637,7.74805,11844044.460275,0
+GFI.US,D,20090304,000000,8.02444,8.23601,7.73201,7.90247,9840509.7816886,0
+GFI.US,D,20090305,000000,7.86195,8.72089,7.82929,8.68315,14665749.310004,0
+GFI.US,D,20090306,000000,8.78898,9.36442,8.6748,9.08678,17484065.830174,0
+GFI.US,D,20090309,000000,9.01553,9.04001,7.71559,8.97414,10989914.678514,0
+GFI.US,D,20090310,000000,8.85275,8.9507,8.47158,8.80473,12823488.28905,0
+GFI.US,D,20090311,000000,8.83613,9.42012,8.83613,9.35675,12958888.187354,0
+GFI.US,D,20090312,000000,9.46911,10.1279,9.41341,10.0702,24088398.086787,0
+GFI.US,D,20090313,000000,10.053,10.1433,9.80136,10.1039,10216318.638715,0
+GFI.US,D,20090316,000000,10.1039,10.2643,9.85232,9.9022,8349137.6721614,0
+GFI.US,D,20090317,000000,9.67365,9.78025,9.36442,9.59203,8074968.2890602,0
+GFI.US,D,20090318,000000,9.40572,10.1202,8.91824,10.0213,21335150.197762,0
+GFI.US,D,20090319,000000,10.0953,10.4122,10.0213,10.1279,20489624.523911,0
+GFI.US,D,20090320,000000,9.8619,10.2009,9.78025,10.0213,11630729.64264,0
+GFI.US,D,20090323,000000,10.1202,10.2258,9.78025,9.85232,9225514.4302609,0
+GFI.US,D,20090324,000000,9.85232,9.87922,9.33177,9.64965,11479948.97731,0
+GFI.US,D,20090325,000000,9.61412,9.87922,9.43741,9.81007,10544688.799367,0
+GFI.US,D,20090326,000000,9.93106,10.0156,9.56802,9.62276,7051473.0521881,0
+GFI.US,D,20090327,000000,9.34906,9.40572,8.9507,9.03156,7761277.0717942,0
+GFI.US,D,20090330,000000,8.93466,9.31448,8.78072,8.96578,9325649.2526153,0
+GFI.US,D,20090331,000000,9.15219,9.29912,8.76411,9.21172,9401311.8803566,0
+GFI.US,D,20090401,000000,9.58339,9.97135,9.44605,9.956,9835109.6965357,0
+GFI.US,D,20090402,000000,9.56033,9.67365,8.87657,9.16947,16217067.987647,0
+GFI.US,D,20090403,000000,8.90057,9.08678,8.59345,8.76411,12704160.568597,0
+GFI.US,D,20090406,000000,8.51076,8.568,8.21929,8.5268,11149318.194817,0
+GFI.US,D,20090407,000000,8.8297,9.04866,8.80473,8.89231,7633059.9323381,0
+GFI.US,D,20090408,000000,9.06393,9.14354,8.68315,8.8297,4587555.6029219,0
+GFI.US,D,20090409,000000,8.78072,8.9582,8.63388,8.73837,4745645.022144,0
+GFI.US,D,20090413,000000,9.16179,9.20405,8.86927,8.98259,5995556.4787713,0
+GFI.US,D,20090414,000000,8.9507,9.02398,8.66673,8.72089,4187783.7378693,0
+GFI.US,D,20090415,000000,8.74768,8.90057,8.70033,8.82038,3902235.232024,0
+GFI.US,D,20090416,000000,8.93466,8.94321,8.43874,8.56003,7301760.6472094,0
+GFI.US,D,20090417,000000,8.63388,8.6576,8.12163,8.19471,9383906.8623598,0
+GFI.US,D,20090420,000000,8.51076,8.90057,8.45574,8.62572,7252127.9710016,0
+GFI.US,D,20090421,000000,8.89231,8.9582,8.39764,8.53487,5404888.5838471,0
+GFI.US,D,20090422,000000,8.5438,8.73021,8.46361,8.58529,6168791.3354305,0
+GFI.US,D,20090423,000000,8.5438,8.90903,8.48752,8.7086,6539526.0283709,0
+GFI.US,D,20090424,000000,9.13778,9.36442,9.05625,9.33177,6557619.3333491,0
+GFI.US,D,20090427,000000,9.20405,9.39035,9.07814,9.19444,3523910.6392226,0
+GFI.US,D,20090428,000000,9.06393,9.13778,8.75585,8.87657,5459864.0747328,0
+GFI.US,D,20090429,000000,8.89231,9.17716,8.89231,8.98259,3893557.1931376,0
+GFI.US,D,20090430,000000,8.70033,8.73837,8.40647,8.44776,8654914.1097808,0
+GFI.US,D,20090501,000000,8.51959,8.63388,8.39005,8.46361,3708847.4158488,0
+GFI.US,D,20090504,000000,8.62572,9.21172,8.62572,9.16947,6436709.9065045,0
+GFI.US,D,20090505,000000,9.27415,9.36442,8.98259,9.04866,5158149.6757138,0
+GFI.US,D,20090506,000000,9.58339,9.98964,9.42012,9.94837,10902266.902275,0
+GFI.US,D,20090507,000000,9.79471,9.93966,9.34041,9.399,9268523.5157133,0
+GFI.US,D,20090508,000000,9.64005,9.79471,9.45374,9.72936,5968999.6388677,0
+GFI.US,D,20090511,000000,9.76201,9.98964,9.66502,9.96372,5993094.8896271,0
+GFI.US,D,20090512,000000,10.0453,10.3949,9.99825,10.2575,8071569.5466886,0
+GFI.US,D,20090513,000000,10.2489,10.4929,9.83599,9.94837,6733274.127898,0
+GFI.US,D,20090514,000000,9.85232,10.2182,9.58339,10.0702,5241434.4830384,0
+GFI.US,D,20090515,000000,10.0799,10.2346,9.77065,9.97135,5132533.1128817,0
+GFI.US,D,20090518,000000,10.028,10.0885,9.54497,9.83599,5298149.9550832,0
+GFI.US,D,20090519,000000,9.67365,10.2979,9.63236,10.1116,5984150.2827117,0
+GFI.US,D,20090520,000000,10.2422,10.7522,10.2346,10.5178,10060914.68413,0
+GFI.US,D,20090521,000000,10.4122,10.7848,10.1202,10.7348,8063154.9519874,0
+GFI.US,D,20090522,000000,10.802,10.973,10.5419,10.6004,6329441.2655264,0
+GFI.US,D,20090526,000000,10.3075,10.7118,10.176,10.5754,6755135.830132,0
+GFI.US,D,20090527,000000,10.6388,10.7281,10.2643,10.3305,5822540.2911983,0
+GFI.US,D,20090528,000000,10.5082,10.7703,10.4295,10.6244,10336315.903085,0
+GFI.US,D,20090529,000000,10.9557,11.363,10.7848,11.0288,9397301.9058244,0
+GFI.US,D,20090601,000000,11.0517,11.2102,10.802,10.8741,6432262.5937996,0
+GFI.US,D,20090602,000000,10.9557,11.2179,10.8914,11.143,6211328.7204251,0
+GFI.US,D,20090603,000000,10.7925,10.828,9.98964,10.2729,8896888.1143932,0
+GFI.US,D,20090604,000000,10.3709,10.5419,10.2489,10.3785,10095956.925868,0
+GFI.US,D,20090605,000000,10.0453,10.2422,9.63236,9.9157,7225380.5766084,0
+GFI.US,D,20090608,000000,9.51808,9.8177,9.37211,9.77065,8109540.9129027,0
+GFI.US,D,20090609,000000,10.0885,10.0885,9.71303,9.87922,5775825.285372,0
+GFI.US,D,20090610,000000,9.98094,10.0367,9.50176,9.67365,6241786.2003176,0
+GFI.US,D,20090611,000000,9.48447,9.84459,9.31448,9.59971,7222791.951138,0
+GFI.US,D,20090612,000000,9.59971,9.62276,9.34041,9.46142,5223913.8828103,0
+GFI.US,D,20090615,000000,9.41341,9.41341,9.09533,9.15219,6239938.9671782,0
+GFI.US,D,20090616,000000,9.39035,9.55361,9.26551,9.40572,5432433.5997649,0
+GFI.US,D,20090617,000000,9.34906,9.70535,9.22613,9.68999,7325970.4389189,0
+GFI.US,D,20090618,000000,9.63236,9.96372,9.44605,9.60643,10243626.242482,0
+GFI.US,D,20090619,000000,9.8177,10.1856,9.75337,10.0799,9015607.7265295,0
+GFI.US,D,20090622,000000,9.62276,9.68999,9.08678,9.20405,8742941.9537178,0
+GFI.US,D,20090623,000000,9.21172,9.46911,9.01553,9.42012,6458209.2428239,0
+GFI.US,D,20090624,000000,9.6823,9.97135,9.59971,9.90797,7374346.2885205,0
+GFI.US,D,20090625,000000,10.0069,10.2643,9.8619,10.2643,6545926.7849145,0
+GFI.US,D,20090626,000000,10.2816,10.3075,9.93966,10.0069,3600874.8686686,0
+GFI.US,D,20090629,000000,10.1509,10.2009,9.93966,10.0616,4060265.2982084,0
+GFI.US,D,20090630,000000,10.0702,10.1682,9.74569,9.78601,5713245.3166862,0
+GFI.US,D,20090701,000000,10.1116,10.3209,10.0367,10.1856,4194227.1869488,0
+GFI.US,D,20090702,000000,9.65733,10.1856,9.52673,9.71303,5174809.136254,0
+GFI.US,D,20090706,000000,9.21172,9.37211,9.11146,9.31448,4905950.2881084,0
+GFI.US,D,20090707,000000,9.34041,9.55361,9.27415,9.36442,4568398.1083898,0
+GFI.US,D,20090708,000000,9.12818,9.23382,8.76411,8.9582,6284875.464435,0
+GFI.US,D,20090709,000000,9.05625,9.25014,8.92554,8.92554,5149150.9221674,0
+GFI.US,D,20090710,000000,8.82038,9.05625,8.76411,8.94321,4449451.4969161,0
+GFI.US,D,20090713,000000,8.83613,9.09533,8.62572,9.06393,5850438.3014985,0
+GFI.US,D,20090714,000000,9.37211,9.40572,9.19444,9.30776,3996787.7449869,0
+GFI.US,D,20090715,000000,9.56802,9.77065,9.53633,9.59971,4666573.2392175,0
+GFI.US,D,20090716,000000,9.35675,9.53633,9.22613,9.46142,3363448.1397722,0
+GFI.US,D,20090717,000000,9.30776,9.56033,9.29048,9.48447,4509122.1254714,0
+GFI.US,D,20090720,000000,9.64005,9.738,9.47679,9.6823,6688357.4149871,0
+GFI.US,D,20090721,000000,9.75337,9.80136,9.25782,9.46911,5077304.5906246,0
+GFI.US,D,20090722,000000,9.56033,9.89457,9.5104,9.72936,5018690.8626537,0
+GFI.US,D,20090723,000000,9.63236,9.93966,9.62276,9.75337,5411590.2707049,0
+GFI.US,D,20090724,000000,9.60643,9.738,9.52673,9.64965,3865147.9136879,0
+GFI.US,D,20090727,000000,9.6823,9.72936,9.54497,9.63236,3554483.7013465,0
+GFI.US,D,20090728,000000,9.33177,9.42973,9.13778,9.38075,5287564.2887382,0
+GFI.US,D,20090729,000000,9.39035,9.399,9.08678,9.29912,5127489.1459553,0
+GFI.US,D,20090730,000000,9.54497,9.66502,9.37211,9.43741,3468042.770208,0
+GFI.US,D,20090731,000000,9.49311,9.8619,9.38075,9.79471,5086333.5413306,0
+GFI.US,D,20090803,000000,9.98964,10.2346,9.86953,10.0616,4781261.0099131,0
+GFI.US,D,20090804,000000,10.4929,10.5341,9.98094,10.2258,7264718.1039719,0
+GFI.US,D,20090805,000000,10.2258,10.3382,10.028,10.176,6820736.5560544,0
+GFI.US,D,20090806,000000,10.3305,10.4208,10.1039,10.2902,5330640.0161979,0
+GFI.US,D,20090807,000000,10.0953,10.1366,9.80136,9.83599,4450509.4387818,0
+GFI.US,D,20090810,000000,9.78601,9.8619,9.55361,9.66502,3175024.1118585,0
+GFI.US,D,20090811,000000,9.64005,9.64965,9.37211,9.47679,4933860.793785,0
+GFI.US,D,20090812,000000,9.58339,9.92333,9.55361,9.70535,4893918.2819492,0
+GFI.US,D,20090813,000000,10.1509,10.3075,9.98964,10.1279,5643410.7407383,0
+GFI.US,D,20090814,000000,10.2489,10.3305,9.86953,10.0069,3543120.1978229,0
+GFI.US,D,20090817,000000,9.51808,9.54497,9.29912,9.34906,4732647.7481604,0
+GFI.US,D,20090818,000000,9.60643,9.8177,9.59203,9.70535,3979517.0522861,0
+GFI.US,D,20090819,000000,9.55361,9.77065,9.46911,9.64005,4515797.780295,0
+GFI.US,D,20090820,000000,9.63236,9.80136,9.55361,9.77065,3899251.9609165,0
+GFI.US,D,20090821,000000,10.0367,10.0799,9.85232,9.90797,3806004.1735027,0
+GFI.US,D,20090824,000000,9.78025,10.0156,9.66502,9.67365,3984017.4703406,0
+GFI.US,D,20090825,000000,10.053,10.0799,9.72072,9.8177,4440713.0637107,0
+GFI.US,D,20090826,000000,9.56802,9.61412,9.39035,9.54497,3802058.758415,0
+GFI.US,D,20090827,000000,9.59203,9.86953,9.39035,9.80136,3529081.6424754,0
+GFI.US,D,20090828,000000,9.9157,9.94837,9.65733,9.89457,4253712.4674214,0
+GFI.US,D,20090831,000000,9.67365,9.84459,9.62276,9.80136,3760014.9407869,0
+GFI.US,D,20090901,000000,9.80136,9.8264,9.46142,9.63236,5521516.2617235,0
+GFI.US,D,20090902,000000,9.78025,10.7435,9.6823,10.7214,16319674.81196,0
+GFI.US,D,20090903,000000,10.8193,11.5425,10.6647,11.1516,17668586.094255,0
+GFI.US,D,20090904,000000,11.0431,11.1516,10.973,11.07,7921175.1967454,0
+GFI.US,D,20090908,000000,11.7759,11.8095,11.3783,11.4436,11161275.228719,0
+GFI.US,D,20090909,000000,11.6635,11.7375,11.0191,11.2179,9752431.9562461,0
+GFI.US,D,20090910,000000,11.143,11.5896,11.0105,11.5262,7784855.8469971,0
+GFI.US,D,20090911,000000,11.7922,11.9938,11.5723,11.7125,8796374.2656223,0
+GFI.US,D,20090914,000000,11.3783,11.7211,11.337,11.5185,7968255.6923303,0
+GFI.US,D,20090915,000000,11.5185,11.8162,11.483,11.8009,9035799.213456,0
+GFI.US,D,20090916,000000,12.1014,12.1821,11.9372,11.9882,9556942.8342787,0
+GFI.US,D,20090917,000000,11.9065,12.0198,11.2102,11.4676,9683448.1071726,0
+GFI.US,D,20090918,000000,11.5338,11.6299,11.2255,11.5003,11720616.173812,0
+GFI.US,D,20090921,000000,11.2477,11.3053,11.0288,11.1267,8973780.4954252,0
+GFI.US,D,20090922,000000,11.483,11.5262,11.2889,11.3552,7090978.2258511,0
+GFI.US,D,20090923,000000,11.1267,11.2736,10.8654,10.8654,8283696.2622876,0
+GFI.US,D,20090924,000000,11.1017,11.1017,10.6244,10.8098,8071554.9687495,0
+GFI.US,D,20090925,000000,10.8098,11.0786,10.7703,10.8741,8625501.0350962,0
+GFI.US,D,20090928,000000,10.7348,11.1353,10.6388,10.7925,5577762.1158731,0
+GFI.US,D,20090929,000000,10.7435,11.0854,10.6801,11.0335,6764471.9588402,0
+GFI.US,D,20090930,000000,11.2016,11.2736,10.7617,11.193,12166072.17614,0
+GFI.US,D,20091001,000000,11.143,11.2016,10.8337,10.9086,10940625.625157,0
+GFI.US,D,20091002,000000,10.7214,11.1671,10.6964,10.7848,9657557.6873418,0
+GFI.US,D,20091005,000000,10.8991,11.3937,10.851,11.3457,7303992.1131722,0
+GFI.US,D,20091006,000000,11.7682,12.2301,11.5338,12.0938,16208289.985751,0
+GFI.US,D,20091007,000000,12.1178,12.1994,11.8248,12.1255,9790886.477013,0
+GFI.US,D,20091008,000000,12.0601,12.378,11.9209,12.1735,10261822.634315,0
+GFI.US,D,20091009,000000,11.9209,12.0765,11.7038,11.8902,6969470.0622223,0
+GFI.US,D,20091012,000000,11.9938,12.2474,11.7759,11.9065,4887297.8150378,0
+GFI.US,D,20091013,000000,12.0601,12.2791,11.8479,12.2215,8629802.5684102,0
+GFI.US,D,20091014,000000,12.2301,12.3204,12.0285,12.1178,6942058.330319,0
+GFI.US,D,20091015,000000,11.6548,12.038,11.6386,11.8009,7695613.8689899,0
+GFI.US,D,20091016,000000,11.6875,11.9555,11.6213,11.8009,7740034.9319717,0
+GFI.US,D,20091019,000000,11.7682,11.7922,11.4906,11.7297,7523053.7626544,0
+GFI.US,D,20091020,000000,11.6548,11.6875,11.3283,11.5185,8092023.4365186,0
+GFI.US,D,20091021,000000,11.5003,11.9209,11.4109,11.4906,8535483.3024729,0
+GFI.US,D,20091022,000000,11.5425,11.6789,11.3783,11.5185,7583258.5685494,0
+GFI.US,D,20091023,000000,11.6049,11.7125,11.4513,11.5003,7069208.1563771,0
+GFI.US,D,20091026,000000,11.4753,11.6789,10.9317,10.9807,8915524.9682433,0
+GFI.US,D,20091027,000000,10.9394,11.1353,10.7522,10.9481,8324913.3025129,0
+GFI.US,D,20091028,000000,10.828,11.0191,10.3075,10.3075,8140854.3260763,0
+GFI.US,D,20091029,000000,10.4842,11.093,10.4842,10.8914,7058721.4117618,0
+GFI.US,D,20091030,000000,10.6081,10.6647,10.0799,10.3546,9080350.4366082,0
+GFI.US,D,20091102,000000,10.4208,10.7925,10.1682,10.4122,8872077.5033367,0
+GFI.US,D,20091103,000000,10.1433,11.4109,10.1433,11.3783,14945696.763393,0
+GFI.US,D,20091104,000000,11.4282,11.6049,10.9394,11.1353,13776137.865769,0
+GFI.US,D,20091105,000000,11.1757,11.2255,10.973,11.1267,6930762.5100841,0
+GFI.US,D,20091106,000000,11.264,11.6136,11.264,11.3696,7884451.2856052,0
+GFI.US,D,20091109,000000,11.8806,11.9804,11.6635,11.8248,7372442.8261874,0
+GFI.US,D,20091110,000000,11.7759,11.9641,11.6136,11.8728,6450124.734315,0
+GFI.US,D,20091111,000000,12.1341,12.1341,11.7038,11.8988,6663873.7662789,0
+GFI.US,D,20091112,000000,11.7682,11.8479,11.2813,11.4513,8580499.9783948,0
+GFI.US,D,20091113,000000,11.4676,11.8248,11.385,11.7375,5312059.3915414,0
+GFI.US,D,20091116,000000,11.9296,12.3377,11.8902,12.1821,8116074.9534608,0
+GFI.US,D,20091117,000000,11.8806,12.0198,11.6386,11.9468,7630191.2021807,0
+GFI.US,D,20091118,000000,11.9372,12.0121,11.5425,11.6299,7088262.5640543,0
+GFI.US,D,20091119,000000,11.5185,11.9641,11.3457,11.9209,10805174.704066,0
+GFI.US,D,20091120,000000,11.6548,11.9641,11.6136,11.8902,7216496.3640121,0
+GFI.US,D,20091123,000000,12.1014,12.1735,11.9065,11.9727,9825370.5919395,0
+GFI.US,D,20091124,000000,12.0679,12.0679,11.8009,11.9209,8028300.1408953,0
+GFI.US,D,20091125,000000,12.1255,12.3463,12.0121,12.2714,7834698.8620405,0
+GFI.US,D,20091127,000000,11.6635,11.9804,11.5809,11.7528,5302645.1667308,0
+GFI.US,D,20091130,000000,11.9142,12.0448,11.8162,12.0025,7869281.8986966,0
+GFI.US,D,20091201,000000,12.3703,12.5903,12.3627,12.5221,9982713.4124238,0
+GFI.US,D,20091202,000000,12.6056,12.8966,12.5297,12.8476,12786443.663249,0
+GFI.US,D,20091203,000000,12.7573,12.7996,12.499,12.5134,6919926.9362118,0
+GFI.US,D,20091204,000000,12.3944,12.4193,11.5589,11.8728,13014083.388607,0
+GFI.US,D,20091207,000000,11.6712,11.7528,11.4023,11.4753,13925603.392736,0
+GFI.US,D,20091208,000000,11.4513,11.4513,10.9654,11.0517,9991083.2320265,0
+GFI.US,D,20091209,000000,11.093,11.3552,10.9654,11.264,8239080.4796908,0
+GFI.US,D,20091210,000000,11.5589,11.6136,11.2976,11.3696,8064976.1530927,0
+GFI.US,D,20091211,000000,11.3552,11.5003,11.1353,11.239,7242345.1325882,0
+GFI.US,D,20091214,000000,11.4513,11.5512,11.2323,11.5425,7145258.1407858,0
+GFI.US,D,20091215,000000,11.4282,11.5185,11.1757,11.2016,8050135.8110951,0
+GFI.US,D,20091216,000000,11.3216,11.5338,11.2477,11.4109,5512051.0141262,0
+GFI.US,D,20091217,000000,11.2813,11.3552,11.0105,11.119,9339228.6028813,0
+GFI.US,D,20091218,000000,11.1267,11.3216,10.8098,10.9807,13976337.744627,0
+GFI.US,D,20091221,000000,10.926,10.973,10.5419,10.6647,7597531.4122036,0
+GFI.US,D,20091222,000000,10.6801,10.7848,10.4708,10.6734,6873279.6136742,0
+GFI.US,D,20091223,000000,10.8337,10.973,10.6734,10.8914,6309710.0249628,0
+GFI.US,D,20091224,000000,11.0431,11.0431,10.8568,10.9086,1460121.1732354,0
+GFI.US,D,20091228,000000,10.9557,11.0105,10.7617,10.8098,3464828.3346378,0
+GFI.US,D,20091229,000000,10.7925,10.8827,10.6475,10.6647,2834021.1257,0
+GFI.US,D,20091230,000000,10.5591,10.6388,10.4612,10.4929,4064276.3140219,0
+GFI.US,D,20091231,000000,10.6388,10.7348,10.5591,10.6475,2448882.3876536,0
+GFI.US,D,20100104,000000,11.0047,11.1113,10.9394,11.0604,5841821.6982127,0
+GFI.US,D,20100105,000000,10.9884,11.2323,10.9174,11.07,6661110.2055393,0
+GFI.US,D,20100106,000000,11.1267,11.4023,11.0786,11.264,7304473.1851622,0
+GFI.US,D,20100107,000000,11.07,11.1574,10.9557,11.0288,8479195.7970687,0
+GFI.US,D,20100108,000000,11.1833,11.1833,10.8827,11.1671,5535325.7351709,0
+GFI.US,D,20100111,000000,11.4109,11.4109,11.143,11.2813,4501307.3088357,0
+GFI.US,D,20100112,000000,10.9317,11.119,10.7214,10.8193,8754054.5084328,0
+GFI.US,D,20100113,000000,10.9654,11.0191,10.6312,11.0047,7660949.6123875,0
+GFI.US,D,20100114,000000,10.828,11.0431,10.8193,10.8914,4366374.9458642,0
+GFI.US,D,20100115,000000,10.7791,10.851,10.6734,10.7703,5779138.6426718,0
+GFI.US,D,20100119,000000,10.6004,10.8741,10.6004,10.8193,5063998.056076,0
+GFI.US,D,20100120,000000,10.4208,10.5082,10.0953,10.4765,11374971.155334,0
+GFI.US,D,20100121,000000,10.3622,10.4995,9.99825,10.0069,11194325.499207,0
+GFI.US,D,20100122,000000,9.78601,10.0953,9.67365,10.028,10838456.139017,0
+GFI.US,D,20100125,000000,10.3209,10.3305,9.96372,10.0616,7907686.437958,0
+GFI.US,D,20100126,000000,9.8619,10.2182,9.83599,9.94837,6198286.6713429,0
+GFI.US,D,20100127,000000,9.8177,9.956,9.68999,9.85232,8439620.8575543,0
+GFI.US,D,20100128,000000,9.93106,9.93106,9.51808,9.77065,8596225.4095516,0
+GFI.US,D,20100129,000000,9.63236,9.69767,9.26551,9.27415,9229187.0296311,0
+GFI.US,D,20100201,000000,9.51808,9.8264,9.5104,9.8264,6909797.3511044,0
+GFI.US,D,20100202,000000,10.028,10.0885,9.78601,9.85232,6261004.0891689,0
+GFI.US,D,20100203,000000,9.72936,9.72936,9.46142,9.69767,11196538.222105,0
+GFI.US,D,20100204,000000,9.29912,9.32409,8.83613,9.04866,20525383.167227,0
+GFI.US,D,20100205,000000,9.17716,9.43741,8.87657,9.43741,13202709.425105,0
+GFI.US,D,20100208,000000,9.28279,9.44605,9.07814,9.09533,7872789.9756114,0
+GFI.US,D,20100209,000000,9.23382,9.50176,9.13778,9.36442,13967322.330579,0
+GFI.US,D,20100210,000000,9.39035,9.44605,9.12011,9.32409,7165429.8433662,0
+GFI.US,D,20100211,000000,9.36442,9.6823,9.26551,9.67365,9333380.7667419,0
+GFI.US,D,20100212,000000,9.49311,9.70535,9.36442,9.63236,6830833.8614397,0
+GFI.US,D,20100216,000000,9.99825,10.053,9.87922,9.98094,6575410.6667318,0
+GFI.US,D,20100217,000000,10.0953,10.1202,9.64005,9.79471,7615331.0758372,0
+GFI.US,D,20100218,000000,9.89457,9.96372,9.76201,9.86953,5463213.8768803,0
+GFI.US,D,20100219,000000,9.69767,9.83599,9.63236,9.70535,5099535.9477428,0
+GFI.US,D,20100222,000000,9.64005,9.70535,9.41341,9.50176,5627944.5886411,0
+GFI.US,D,20100223,000000,9.49311,9.54497,9.01553,9.06393,9674511.830508,0
+GFI.US,D,20100224,000000,9.09533,9.21172,8.92554,8.99949,10438618.673239,0
+GFI.US,D,20100225,000000,8.94321,9.29912,8.88319,9.28279,10013899.789271,0
+GFI.US,D,20100226,000000,9.30776,9.40572,9.18675,9.33177,5412107.7875427,0
+GFI.US,D,20100301,000000,9.34041,9.44605,9.25014,9.39035,5766117.4192169,0
+GFI.US,D,20100302,000000,9.5104,9.79471,9.46911,9.72072,8119781.9151161,0
+GFI.US,D,20100303,000000,9.96372,10.0702,9.8264,9.956,8133819.4291821,0
+GFI.US,D,20100304,000000,9.98094,10.0069,9.78025,9.89457,5783608.8635668,0
+GFI.US,D,20100305,000000,9.84459,10.0953,9.84459,9.99825,4145231.7749356,0
+GFI.US,D,20100308,000000,10.1509,10.2009,9.96372,9.98094,5811532.9059011,0
+GFI.US,D,20100309,000000,9.89457,9.94837,9.78601,9.87922,4450393.8565504,0
+GFI.US,D,20100310,000000,9.956,9.99825,9.68999,9.80136,5699248.4125933,0
+GFI.US,D,20100311,000000,9.6823,9.80136,9.56802,9.80136,4952661.1288093,0
+GFI.US,D,20100312,000000,9.85232,9.93106,9.69767,9.69767,5760771.4806949,0
+GFI.US,D,20100315,000000,9.74569,9.78025,9.59203,9.71303,3730986.0989255,0
+GFI.US,D,20100316,000000,9.89457,10.028,9.84459,10.0213,5082868.1569517,0
+GFI.US,D,20100317,000000,10.1279,10.2009,10.028,10.1039,5729438.2831753,0
+GFI.US,D,20100318,000000,10.1202,10.2643,10.0156,10.1682,5487661.0807408,0
+GFI.US,D,20100319,000000,10.1433,10.1856,9.92333,9.98964,10200212.098579,0
+GFI.US,D,20100322,000000,9.85232,10.1202,9.78601,10.1116,4895770.7214954,0
+GFI.US,D,20100323,000000,10.0616,10.2346,9.98094,10.1433,5578287.9629619,0
+GFI.US,D,20100324,000000,9.9157,9.99825,9.8177,9.84459,8612745.3383891,0
+GFI.US,D,20100325,000000,9.9157,9.98094,9.71303,9.72072,7322406.1328105,0
+GFI.US,D,20100326,000000,9.77065,9.96372,9.67365,9.86953,8769754.9488369,0
+GFI.US,D,20100329,000000,9.92333,10.0885,9.89457,9.99825,5553180.5867168,0
+GFI.US,D,20100330,000000,10.0953,10.1116,9.86953,9.99825,4934097.1646546,0
+GFI.US,D,20100331,000000,10.1116,10.3209,10.0953,10.2489,6772987.5578338,0
+GFI.US,D,20100401,000000,10.2979,10.4534,10.2489,10.4208,7291727.9012688,0
+GFI.US,D,20100405,000000,10.4612,10.6561,10.3468,10.5495,9075204.424108,0
+GFI.US,D,20100406,000000,10.4765,10.7617,10.4208,10.6244,5644724.8378195,0
+GFI.US,D,20100407,000000,10.6167,10.7848,10.5754,10.7435,7695014.0909243,0
+GFI.US,D,20100408,000000,10.6878,10.7281,10.6081,10.6388,5399280.2424214,0
+GFI.US,D,20100409,000000,10.7522,10.851,10.6561,10.7791,5697489.6883697,0
+GFI.US,D,20100412,000000,10.7348,10.7703,10.5591,10.5908,5147364.083347,0
+GFI.US,D,20100413,000000,10.5591,10.5754,10.2979,10.4534,6586865.8030155,0
+GFI.US,D,20100414,000000,10.5841,10.7041,10.4995,10.6475,4403788.1852673,0
+GFI.US,D,20100415,000000,10.5419,10.7214,10.5178,10.5908,5633425.8937403,0
+GFI.US,D,20100416,000000,10.4612,10.4929,9.97135,10.2105,10470165.333438,0
+GFI.US,D,20100419,000000,10.2009,10.2643,10.0799,10.2346,6287661.9333647,0
+GFI.US,D,20100420,000000,10.3382,10.3949,10.176,10.1932,3204895.3503432,0
+GFI.US,D,20100421,000000,10.2979,10.4371,10.2643,10.3709,5142687.688742,0
+GFI.US,D,20100422,000000,10.3305,10.4929,10.2258,10.4765,6395653.2236094,0
+GFI.US,D,20100423,000000,10.3719,10.7157,10.3402,10.6763,4477073.5676549,0
+GFI.US,D,20100426,000000,10.6801,10.7214,10.5082,10.5591,0,0
+GFI.US,D,20100427,000000,10.4122,10.6964,10.3161,10.6004,9125173.4341963,0
+GFI.US,D,20100428,000000,10.4708,10.8741,10.4122,10.7848,11600076.401851,0
+GFI.US,D,20100429,000000,10.7617,10.926,10.6964,10.7703,7220276.2153628,0
+GFI.US,D,20100430,000000,10.8337,10.9971,10.7522,10.9174,9000508.1054724,0
+GFI.US,D,20100503,000000,10.926,10.9807,10.6801,10.7348,4862783.9691701,0
+GFI.US,D,20100504,000000,10.828,10.828,10.4371,10.7348,8635958.6238333,0
+GFI.US,D,20100505,000000,10.4612,10.7791,10.4036,10.6475,8723981.2613634,0
+GFI.US,D,20100506,000000,10.4995,10.828,10.3209,10.6734,15876213.904725,0
+GFI.US,D,20100507,000000,10.4612,10.6081,10.1433,10.2182,16323398.434117,0
+GFI.US,D,20100510,000000,10.3709,10.5495,10.3161,10.5255,9320785.4273647,0
+GFI.US,D,20100511,000000,10.9394,11.264,10.8568,11.1671,14723572.70542,0
+GFI.US,D,20100512,000000,11.313,11.3783,11.1516,11.2736,12409318.626579,0
+GFI.US,D,20100513,000000,11.2477,11.5262,11.0854,11.1671,6903520.507043,0
+GFI.US,D,20100514,000000,11.3216,11.3552,10.9481,11.2477,8667871.8150725,0
+GFI.US,D,20100517,000000,11.193,11.239,10.9481,11.0335,9923440.5533495,0
+GFI.US,D,20100518,000000,10.9317,11.0288,10.6004,10.7703,9417646.4611112,0
+GFI.US,D,20100519,000000,10.5591,10.6167,10.2182,10.5495,12600235.482078,0
+GFI.US,D,20100520,000000,10.2182,10.5495,10.1433,10.2729,11710635.491939,0
+GFI.US,D,20100521,000000,9.87922,10.3709,9.87922,10.2258,8587798.319474,0
+GFI.US,D,20100524,000000,10.4295,10.5178,10.2258,10.2489,4489429.4123183,0
+GFI.US,D,20100525,000000,10.3622,10.7041,10.2643,10.6964,8653408.4169286,0
+GFI.US,D,20100526,000000,10.8337,11.143,10.7348,10.9317,10451323.34716,0
+GFI.US,D,20100527,000000,10.9654,11.2323,10.9317,11.2102,7025552.4351978,0
+GFI.US,D,20100528,000000,11.0604,11.2102,11.0288,11.1671,5750414.8962501,0
+GFI.US,D,20100601,000000,11.2102,11.4378,11.1353,11.1353,5594314.3244329,0
+GFI.US,D,20100602,000000,11.2179,11.337,11.07,11.337,3324168.9241651,0
+GFI.US,D,20100603,000000,11.363,11.363,10.9317,11.0191,6156944.677354,0
+GFI.US,D,20100604,000000,10.8991,10.9654,10.6475,10.7041,8004683.8795632,0
+GFI.US,D,20100607,000000,10.7617,11.2102,10.6734,11.0517,8659484.2936867,0
+GFI.US,D,20100608,000000,10.9557,11.1353,10.8827,10.973,9169601.7861477,0
+GFI.US,D,20100609,000000,10.9394,11.0854,10.8193,10.9086,5186989.0043669,0
+GFI.US,D,20100610,000000,10.8424,11.0335,10.7848,10.9481,4631022.8521744,0
+GFI.US,D,20100611,000000,10.8193,10.9807,10.8193,10.8991,3815216.3897285,0
+GFI.US,D,20100614,000000,10.9394,10.9971,10.8098,10.851,4698542.6596503,0
+GFI.US,D,20100615,000000,10.9971,11.1757,10.9654,11.1574,3814169.9019579,0
+GFI.US,D,20100616,000000,11.0047,11.2736,11.0047,11.193,3345214.2618099,0
+GFI.US,D,20100617,000000,11.3783,11.5809,11.3783,11.4906,4956851.2450174,0
+GFI.US,D,20100618,000000,11.6136,11.6386,11.3937,11.4023,5419261.3905123,0
+GFI.US,D,20100621,000000,11.3457,11.385,10.9807,11.0335,6510286.847674,0
+GFI.US,D,20100622,000000,11.0335,11.1113,10.851,10.8827,4183746.6900217,0
+GFI.US,D,20100623,000000,10.8827,11.1113,10.828,11.0047,5962078.2416422,0
+GFI.US,D,20100624,000000,11.0047,11.1574,10.8914,10.9394,5436639.3351935,0
+GFI.US,D,20100625,000000,11.0854,11.4599,11.0517,11.385,6283170.8868424,0
+GFI.US,D,20100628,000000,11.3283,11.5512,11.193,11.193,5749815.1181844,0
+GFI.US,D,20100629,000000,11.093,11.1833,10.9174,10.9654,4387262.0087416,0
+GFI.US,D,20100630,000000,10.9221,11.141,10.8386,10.854,4677680.5875257,0
+GFI.US,D,20100701,000000,10.7791,10.8337,10.1932,10.3882,7220440.7378183,0
+GFI.US,D,20100702,000000,10.5495,10.6647,10.4122,10.4208,7578293.7390065,0
+GFI.US,D,20100706,000000,10.6004,10.6081,10.2489,10.3209,4907019.6840691,0
+GFI.US,D,20100707,000000,10.5178,10.6964,10.4036,10.6801,4352122.9278372,0
+GFI.US,D,20100708,000000,10.6878,10.7214,10.4036,10.5082,4387468.1824517,0
+GFI.US,D,20100709,000000,10.5841,10.7435,10.5495,10.6561,3460929.7772115,0
+GFI.US,D,20100712,000000,10.6167,10.7522,10.6004,10.6561,2591345.2974485,0
+GFI.US,D,20100713,000000,10.8827,10.9654,10.6964,10.7214,3167510.2255369,0
+GFI.US,D,20100714,000000,10.7703,10.9086,10.6647,10.7925,3082279.2633432,0
+GFI.US,D,20100715,000000,10.973,10.973,10.7617,10.9174,3408689.7324687,0
+GFI.US,D,20100716,000000,10.7118,10.7118,10.5178,10.5178,3949550.0159159,0
+GFI.US,D,20100719,000000,10.3882,10.4371,10.0702,10.1509,5943701.708133,0
+GFI.US,D,20100720,000000,10.0156,10.3382,10.0069,10.3305,4005621.9760777,0
+GFI.US,D,20100721,000000,10.4122,10.4765,10.1856,10.2346,4994979.8447174,0
+GFI.US,D,20100722,000000,10.4842,10.6734,10.4295,10.6244,4529707.2167533,0
+GFI.US,D,20100723,000000,10.6801,10.7348,10.5341,10.6475,3872844.024248,0
+GFI.US,D,20100726,000000,10.6734,10.7214,10.5178,10.6167,2624037.3671479,0
+GFI.US,D,20100727,000000,10.5841,10.6475,10.3949,10.4995,6236141.4140442,0
+GFI.US,D,20100728,000000,10.4708,10.6475,10.4612,10.6312,4807252.4340361,0
+GFI.US,D,20100729,000000,10.5908,10.7214,10.5419,10.6004,3216807.6091456,0
+GFI.US,D,20100730,000000,10.6878,11.0105,10.6734,10.9884,3880728.6067351,0
+GFI.US,D,20100802,000000,11.0604,11.1267,10.828,10.9174,2581436.4639901,0
+GFI.US,D,20100803,000000,11.1017,11.3283,11.0786,11.264,5979555.108053,0
+GFI.US,D,20100804,000000,11.4906,11.5425,11.4206,11.483,6518470.2779125,0
+GFI.US,D,20100805,000000,11.4906,11.4906,11.3216,11.3552,4548995.9127372,0
+GFI.US,D,20100806,000000,11.4753,11.5262,11.2564,11.313,6167390.8119962,0
+GFI.US,D,20100809,000000,11.2477,11.4436,11.1833,11.4378,2936664.39486,0
+GFI.US,D,20100810,000000,11.2477,11.6548,11.2179,11.5723,5700351.1295576,0
+GFI.US,D,20100811,000000,11.5809,11.6875,11.4282,11.5425,4629920.13521,0
+GFI.US,D,20100812,000000,11.4906,11.6462,11.4513,11.5589,3956132.9966982,0
+GFI.US,D,20100813,000000,11.5089,11.5338,11.2477,11.337,2718918.9250216,0
+GFI.US,D,20100816,000000,11.4282,11.5655,11.363,11.5185,3571976.1869778,0
+GFI.US,D,20100817,000000,11.483,11.6049,11.4436,11.5589,3673947.8296581,0
+GFI.US,D,20100818,000000,11.385,11.5809,11.3283,11.5723,4626132.9948897,0
+GFI.US,D,20100819,000000,11.5338,11.6386,11.4513,11.6049,5166240.4319109,0
+GFI.US,D,20100820,000000,11.483,11.483,11.3696,11.4753,3034074.1838852,0
+GFI.US,D,20100823,000000,11.4676,11.5512,11.4109,11.4282,3714279.7807239,0
+GFI.US,D,20100824,000000,11.2179,11.4436,11.093,11.2102,4715879.9943584,0
+GFI.US,D,20100825,000000,11.143,11.3696,11.1267,11.3696,4885974.3464244,0
+GFI.US,D,20100826,000000,11.3552,11.6299,11.3552,11.5896,4720592.8338113,0
+GFI.US,D,20100827,000000,11.5185,11.6875,11.3552,11.6875,7916672.696128,0
+GFI.US,D,20100830,000000,11.6299,11.6712,11.4906,11.5262,2633031.9555688,0
+GFI.US,D,20100831,000000,11.5896,11.7211,11.3773,11.4369,7793616.1471112,0
+GFI.US,D,20100901,000000,11.6299,11.6635,11.4378,11.5262,5032254.5936991,0
+GFI.US,D,20100902,000000,11.7375,11.8162,11.5896,11.7759,2808346.2511117,0
+GFI.US,D,20100903,000000,11.7528,11.9296,11.7125,11.8988,3798362.2095733,0
+GFI.US,D,20100907,000000,11.9727,12.0524,11.8652,12.0025,3669203.7517643,0
+GFI.US,D,20100908,000000,12.0524,12.1341,11.9555,11.9641,4336754.6561882,0
+GFI.US,D,20100909,000000,12.1427,12.1427,11.7922,11.8565,5381051.5708659,0
+GFI.US,D,20100910,000000,11.9209,12.0601,11.8162,11.9555,3562315.178484,0
+GFI.US,D,20100913,000000,12.1427,12.2215,12.0601,12.1581,4653354.1723034,0
+GFI.US,D,20100914,000000,12.3703,12.863,12.3627,12.4442,12187398.659754,0
+GFI.US,D,20100915,000000,12.4673,12.5643,12.3117,12.4193,7987861.9791303,0
+GFI.US,D,20100916,000000,12.4837,12.5903,12.2877,12.378,6533721.9260488,0
+GFI.US,D,20100917,000000,12.2964,12.3377,11.9727,12.0448,11756490.399359,0
+GFI.US,D,20100920,000000,12.1427,12.3377,12.1178,12.2215,5017959.8831362,0
+GFI.US,D,20100921,000000,12.2215,12.378,12.0025,12.3117,6897536.263045,0
+GFI.US,D,20100922,000000,12.4193,12.5989,12.2714,12.4587,6680997.6383073,0
+GFI.US,D,20100923,000000,12.2964,12.3204,12.038,12.1014,6550757.2891613,0
+GFI.US,D,20100924,000000,12.2964,12.2964,12.038,12.2301,4786883.9292778,0
+GFI.US,D,20100927,000000,12.2138,12.2397,12.0679,12.0679,2887712.7166642,0
+GFI.US,D,20100928,000000,12.0285,12.3117,11.9804,12.2791,7242455.5084128,0
+GFI.US,D,20100929,000000,12.1994,12.403,12.1648,12.3204,5296328.7539778,0
+GFI.US,D,20100930,000000,12.3328,12.4155,12.1533,12.4001,5275291.746584,0
+GFI.US,D,20101001,000000,12.4347,12.5903,12.3377,12.403,3865934.0811175,0
+GFI.US,D,20101004,000000,12.3866,12.403,12.2638,12.3627,2732943.9437113,0
+GFI.US,D,20101005,000000,12.6527,12.9869,12.6229,12.8313,6197788.938851,0
+GFI.US,D,20101006,000000,12.8246,12.9466,12.7266,12.9389,4077355.8492332,0
+GFI.US,D,20101007,000000,12.8169,12.8169,12.475,12.5989,8691005.9631332,0
+GFI.US,D,20101008,000000,12.5903,12.7507,12.5384,12.7266,3953734.9257172,0
+GFI.US,D,20101011,000000,12.6614,12.8246,12.547,12.7842,4543615.6119302,0
+GFI.US,D,20101012,000000,12.7842,12.8083,12.5903,12.767,4602786.4254309,0
+GFI.US,D,20101013,000000,12.8313,13.2059,12.7929,13.1252,5905954.2174121,0
+GFI.US,D,20101014,000000,12.9043,13.0762,12.8246,12.9043,3872716.9879216,0
+GFI.US,D,20101015,000000,12.8246,12.8543,12.6479,12.8083,4016128.505039,0
+GFI.US,D,20101018,000000,12.7113,12.7929,12.6393,12.7439,3785646.081558,0
+GFI.US,D,20101019,000000,12.378,12.499,12.1821,12.2397,5318382.0519827,0
+GFI.US,D,20101020,000000,12.4347,12.6776,12.3944,12.5134,4460111.0942378,0
+GFI.US,D,20101021,000000,12.4673,12.6229,12.1821,12.2964,5165248.0907711,0
+GFI.US,D,20101022,000000,12.2474,12.4673,12.1994,12.451,3498366.966086,0
+GFI.US,D,20101025,000000,12.5134,12.6527,12.499,12.499,4207000.5854391,0
+GFI.US,D,20101026,000000,12.378,12.5221,12.2877,12.451,4449511.8912352,0
+GFI.US,D,20101027,000000,12.4097,12.4097,12.0198,12.2071,5701664.1853575,0
+GFI.US,D,20101028,000000,12.3117,12.7017,12.1907,12.5297,5144689.0315233,0
+GFI.US,D,20101029,000000,12.7439,12.8409,12.67,12.8101,3900691.0117614,0
+GFI.US,D,20101101,000000,12.7113,12.8313,12.6315,12.719,2250193.408055,0
+GFI.US,D,20101102,000000,12.7507,12.9215,12.6939,12.839,3139807.9761332,0
+GFI.US,D,20101103,000000,12.7929,12.8543,12.4914,12.6939,5605168.6413697,0
+GFI.US,D,20101104,000000,13.1972,13.6774,13.1166,13.6198,6609881.2450006,0
+GFI.US,D,20101105,000000,13.662,13.953,13.5804,13.6937,5398060.9019444,0
+GFI.US,D,20101108,000000,13.7984,14.0356,13.6121,13.9933,4661330.3875505,0
+GFI.US,D,20101109,000000,14.3919,14.5637,13.6121,13.7331,10049304.396923,0
+GFI.US,D,20101110,000000,14.1306,14.4744,13.953,14.4744,10783665.996214,0
+GFI.US,D,20101111,000000,14.5551,14.6656,14.2997,14.6051,5969426.5642268,0
+GFI.US,D,20101112,000000,14.4572,14.5878,13.9694,14.0587,7320728.6285333,0
+GFI.US,D,20101115,000000,14.1796,14.2785,13.9357,13.9357,4739988.7817756,0
+GFI.US,D,20101116,000000,13.7484,13.807,13.4267,13.4911,7068787.4787061,0
+GFI.US,D,20101117,000000,13.4584,13.7647,13.4584,13.5381,3914081.8901005,0
+GFI.US,D,20101118,000000,13.6937,13.7907,13.5314,13.5718,4554088.8198878,0
+GFI.US,D,20101119,000000,13.5449,13.7331,13.4987,13.5535,4595729.6616281,0
+GFI.US,D,20101122,000000,13.5381,13.7735,13.4353,13.7561,3043850.7746105,0
+GFI.US,D,20101123,000000,13.6294,13.7177,13.4498,13.5621,3577138.8599798,0
+GFI.US,D,20101124,000000,13.6774,13.711,13.5449,13.685,2809599.9538738,0
+GFI.US,D,20101126,000000,13.3278,13.4171,13.2385,13.3681,2065434.6905421,0
+GFI.US,D,20101129,000000,13.3191,13.5718,13.1972,13.4987,4653588.4606103,0
+GFI.US,D,20101130,000000,13.2884,13.6486,13.2548,13.5573,5338349.6634158,0
+GFI.US,D,20101201,000000,13.5381,13.7561,13.4498,13.6294,6479535.7264369,0
+GFI.US,D,20101202,000000,13.8963,14.2219,13.8877,14.1057,6870535.8372804,0
+GFI.US,D,20101203,000000,14.2564,14.7712,14.2296,14.7165,6282624.2141264,0
+GFI.US,D,20101206,000000,14.6426,14.7895,14.5878,14.7251,3100297.5960632,0
+GFI.US,D,20101207,000000,14.8634,14.8951,14.4485,14.4485,4823463.1023085,0
+GFI.US,D,20101208,000000,14.3995,14.4658,14.2065,14.2382,4765771.9496258,0
+GFI.US,D,20101209,000000,14.4485,14.5139,14.2997,14.4572,3006306.3337555,0
+GFI.US,D,20101210,000000,14.3919,14.5715,14.2382,14.4485,3724739.4520238,0
+GFI.US,D,20101213,000000,14.7165,14.8222,14.6127,14.6656,2433743.1979046,0
+GFI.US,D,20101214,000000,14.7895,15.0498,14.6743,15.0161,5400472.5095831,0
+GFI.US,D,20101215,000000,14.7991,15.0161,14.5196,14.5715,6888436.5052063,0
+GFI.US,D,20101216,000000,14.4995,14.5282,14.1125,14.3333,6579778.8420531,0
+GFI.US,D,20101217,000000,14.4908,14.5964,14.2785,14.4159,5620305.7485559,0
+GFI.US,D,20101220,000000,14.5455,14.6185,14.3516,14.4995,2478938.9742211,0
+GFI.US,D,20101221,000000,14.3266,14.3995,14.1796,14.2642,2875526.6008631,0
+GFI.US,D,20101222,000000,14.1892,14.2564,14.1143,14.1143,2662791.7769476,0
+GFI.US,D,20101223,000000,14.1892,14.5369,14.1306,14.4572,2383061.9513634,0
+GFI.US,D,20101227,000000,14.5139,14.5139,14.1739,14.2997,1060466.9729769,0
+GFI.US,D,20101228,000000,14.4322,14.5964,14.3833,14.5964,1844965.2286558,0
+GFI.US,D,20101229,000000,14.5551,14.6751,14.4322,14.5465,1281171.7644513,0
+GFI.US,D,20101230,000000,14.6522,14.7174,14.3995,14.5647,2018443.7451543,0
+GFI.US,D,20101231,000000,14.5984,14.8126,14.5657,14.728,1459514.1062002,0
+GFI.US,D,20110103,000000,14.8385,14.9278,14.6348,14.7319,3365189.1622125,0
+GFI.US,D,20110104,000000,14.5139,14.5715,13.9118,14.2065,4858433.4956319,0
+GFI.US,D,20110105,000000,14.0106,14.1306,13.8714,14.0971,3885422.7031233,0
+GFI.US,D,20110106,000000,13.9694,14.0202,13.5718,13.662,5368087.617886,0
+GFI.US,D,20110107,000000,13.5381,14.0106,13.5381,13.8311,6371978.6505209,0
+GFI.US,D,20110110,000000,13.7811,13.9857,13.711,13.9443,5786429.6947814,0
+GFI.US,D,20110111,000000,14.0202,14.1796,13.928,14.0452,3039285.7971113,0
+GFI.US,D,20110112,000000,14.0529,14.1057,13.9118,14.027,3959489.0465338,0
+GFI.US,D,20110113,000000,14.0029,14.0452,13.6533,13.711,3463602.7464725,0
+GFI.US,D,20110114,000000,13.5228,13.6697,13.4267,13.5381,4388736.4631528,0
+GFI.US,D,20110118,000000,13.5987,13.7687,13.5573,13.7215,2229521.8904199,0
+GFI.US,D,20110119,000000,13.5987,13.7062,13.3297,13.4526,3859044.9636142,0
+GFI.US,D,20110120,000000,13.1588,13.5449,13.1166,13.3767,5552184.0804516,0
+GFI.US,D,20110121,000000,13.3278,13.3854,13.1588,13.3028,6588057.0288957,0
+GFI.US,D,20110124,000000,13.1972,13.4008,13.0589,13.1665,4597805.9766676,0
+GFI.US,D,20110125,000000,12.8476,13.0195,12.7756,12.9215,6818905.9834168,0
+GFI.US,D,20110126,000000,12.863,13.3105,12.7996,13.2932,6769549.2467703,0
+GFI.US,D,20110127,000000,13.1252,13.1905,12.8543,12.9629,5146282.19201,0
+GFI.US,D,20110128,000000,12.6776,13.2308,12.6776,12.8707,7797979.1160257,0
+GFI.US,D,20110131,000000,12.7766,12.9418,12.7103,12.8899,5404655.3368216,0
+GFI.US,D,20110201,000000,12.9389,13.1166,12.7756,13.0849,5019535.3418397,0
+GFI.US,D,20110202,000000,13.1742,13.2308,13.0022,13.0925,4042747.8218244,0
+GFI.US,D,20110203,000000,13.0349,13.2884,12.8073,13.2394,5615578.331164,0
+GFI.US,D,20110204,000000,13.2308,13.2788,12.9955,13.1166,3774146.1701757,0
+GFI.US,D,20110207,000000,13.1252,13.3028,13.0503,13.1665,3452901.4978963,0
+GFI.US,D,20110208,000000,13.2788,13.4353,13.2385,13.4267,3860582.9361887,0
+GFI.US,D,20110209,000000,13.3278,13.3681,13.1252,13.2308,4473885.1641188,0
+GFI.US,D,20110210,000000,13.0022,13.0435,12.717,12.9792,4391839.4816172,0
+GFI.US,D,20110211,000000,12.9725,13.0762,12.8543,12.863,4742919.9888149,0
+GFI.US,D,20110214,000000,12.8966,12.9552,12.8476,12.887,3454806.0015107,0
+GFI.US,D,20110215,000000,13.0435,13.2135,13.0022,13.1252,4866153.5556635,0
+GFI.US,D,20110216,000000,13.3105,13.4987,13.1905,13.4661,5624358.4156239,0
+GFI.US,D,20110217,000000,13.6447,13.7907,13.4911,13.662,4114746.1804463,0
+GFI.US,D,20110218,000000,14.0519,14.2843,13.8935,14.0423,5912756.9085621,0
+GFI.US,D,20110222,000000,14.4236,14.4485,14.0452,14.0452,4167159.0778956,0
+GFI.US,D,20110223,000000,14.2564,14.4822,14.2142,14.3266,4579083.7377456,0
+GFI.US,D,20110224,000000,14.3343,14.4159,14.0029,14.0202,4169322.8605696,0
+GFI.US,D,20110225,000000,14.1547,14.317,14.0519,14.317,2471391.7668959,0
+GFI.US,D,20110228,000000,14.4572,14.606,14.366,14.5465,2092031.0991374,0
+GFI.US,D,20110301,000000,14.5724,14.6522,14.4908,14.5206,4261729.2926415,0
+GFI.US,D,20110302,000000,14.7012,14.8893,14.5724,14.7271,4302805.7598826,0
+GFI.US,D,20110303,000000,14.5811,14.6358,14.3833,14.4399,4806151.7996345,0
+GFI.US,D,20110304,000000,14.3746,14.4322,14.1643,14.2776,5690433.9658483,0
+GFI.US,D,20110307,000000,14.5282,14.5465,14.1547,14.2046,3629886.0087468,0
+GFI.US,D,20110308,000000,14.3429,14.5724,14.146,14.4572,5165204.3569539,0
+GFI.US,D,20110309,000000,14.4908,14.5378,14.3084,14.366,2887496.1301405,0
+GFI.US,D,20110310,000000,14.1374,14.1374,13.8281,13.9742,4610046.2390996,0
+GFI.US,D,20110311,000000,13.8685,14.3506,13.7946,14.197,3859844.6677017,0
+GFI.US,D,20110314,000000,14.2459,14.3256,14.1288,14.2776,2453317.2049823,0
+GFI.US,D,20110315,000000,13.4613,13.9491,13.3643,13.9078,5098624.8265494,0
+GFI.US,D,20110316,000000,13.8281,13.8685,13.2548,13.42,4543562.5065807,0
+GFI.US,D,20110317,000000,13.3547,13.4853,13.1838,13.3797,3859099.1102452,0
+GFI.US,D,20110318,000000,13.4939,13.5256,13.2548,13.4028,4419112.723099,0
+GFI.US,D,20110321,000000,13.5909,13.7446,13.5477,13.6486,916839.91061724,0
+GFI.US,D,20110322,000000,13.3211,13.518,13.2721,13.4939,4121802.9442491,0
+GFI.US,D,20110323,000000,13.4853,13.9078,13.4613,13.8849,4473481.1469496,0
+GFI.US,D,20110324,000000,14.0769,14.2776,13.8281,13.9078,7217355.4211373,0
+GFI.US,D,20110325,000000,13.8032,13.9002,13.6659,13.737,3669929.524875,0
+GFI.US,D,20110328,000000,13.5573,13.8205,13.5102,13.6812,3645232.4134872,0
+GFI.US,D,20110329,000000,13.7609,13.9828,13.7139,13.7523,4049134.0004288,0
+GFI.US,D,20110330,000000,14.0567,14.1787,13.9329,14.1288,3774535.6094058,0
+GFI.US,D,20110331,000000,14.2536,14.3064,14.1345,14.2613,3032387.3080758,0
+GFI.US,D,20110401,000000,14.3084,14.4658,14.1547,14.3256,4268380.9979938,0
+GFI.US,D,20110404,000000,14.5081,14.5378,14.3333,14.3746,1971347.6303488,0
+GFI.US,D,20110405,000000,14.4072,14.9854,14.3995,14.9402,4700587.7362489,0
+GFI.US,D,20110406,000000,14.995,15.1026,14.8654,15.0113,3105218.6917888,0
+GFI.US,D,20110407,000000,14.898,15.0363,14.6839,14.8231,3251595.7782304,0
+GFI.US,D,20110408,000000,14.9306,15.2735,14.898,15.1516,4238023.4811123,0
+GFI.US,D,20110411,000000,14.97,15.0939,14.7012,14.8154,3646954.6928631,0
+GFI.US,D,20110412,000000,14.8577,14.875,14.5811,14.6839,3530071.9010525,0
+GFI.US,D,20110413,000000,14.7741,14.8577,14.3746,14.5139,4201079.8596043,0
+GFI.US,D,20110414,000000,14.4399,14.7415,14.4236,14.6751,4946561.3025798,0
+GFI.US,D,20110415,000000,14.5647,14.6435,14.4072,14.606,3247919.0137347,0
+GFI.US,D,20110418,000000,14.4159,14.5724,14.1037,14.3256,8068903.8663971,0
+GFI.US,D,20110419,000000,14.3256,14.4485,14.1787,14.4399,3768452.4436782,0
+GFI.US,D,20110420,000000,14.6137,14.7337,14.5378,14.606,4031738.3539644,0
+GFI.US,D,20110421,000000,14.6435,14.7415,14.5282,14.6608,3712893.8352287,0
+GFI.US,D,20110425,000000,14.7741,14.7914,14.4485,14.5465,2567318.771259,0
+GFI.US,D,20110426,000000,14.4908,14.5378,14.2709,14.3429,2630941.0625901,0
+GFI.US,D,20110427,000000,14.4908,14.5081,14.1719,14.5081,6242194.3826122,0
+GFI.US,D,20110428,000000,14.3429,14.5282,14.2287,14.2632,3934796.1002715,0
+GFI.US,D,20110429,000000,14.4399,14.6617,14.2757,14.5734,6050435.1304901,0
+GFI.US,D,20110502,000000,14.4744,14.6435,14.1643,14.2632,4829499.4103747,0
+GFI.US,D,20110503,000000,14.2555,14.317,13.5746,13.7292,7866899.4469361,0
+GFI.US,D,20110504,000000,13.7215,13.7609,13.346,13.6073,6059667.131062,0
+GFI.US,D,20110505,000000,13.2798,13.3125,12.838,12.9869,7456615.8465154,0
+GFI.US,D,20110506,000000,13.1914,13.395,12.9715,13.0022,6293042.2341717,0
+GFI.US,D,20110509,000000,13.0512,13.1838,12.9629,13.1674,4402635.4867975,0
+GFI.US,D,20110510,000000,13.1674,13.1742,13.0195,13.0762,3491998.4892647,0
+GFI.US,D,20110511,000000,12.9955,13.0195,12.5614,12.7093,7094888.2373724,0
+GFI.US,D,20110512,000000,12.5787,12.8236,12.3914,12.6921,7053441.0739658,0
+GFI.US,D,20110513,000000,12.6767,12.7497,12.3589,12.5269,6494411.4720008,0
+GFI.US,D,20110516,000000,12.5269,12.7746,12.4962,12.5701,4898204.1960427,0
+GFI.US,D,20110517,000000,12.4548,12.6373,12.3425,12.5873,5056446.6836253,0
+GFI.US,D,20110518,000000,12.6594,12.765,12.5528,12.6767,3349340.8598548,0
+GFI.US,D,20110519,000000,12.6459,12.765,12.5787,12.717,3394805.2867631,0
+GFI.US,D,20110520,000000,12.717,12.9792,12.5614,12.8073,5162250.2417246,0
+GFI.US,D,20110523,000000,12.6459,12.7832,12.5873,12.6767,3882878.8527514,0
+GFI.US,D,20110524,000000,12.7746,12.9715,12.7564,12.9302,3518376.2287737,0
+GFI.US,D,20110525,000000,12.8621,13.1838,12.838,13.1501,7468983.1452738,0
+GFI.US,D,20110526,000000,13.1079,13.1338,12.8956,13.0589,4256586.4039855,0
+GFI.US,D,20110527,000000,13.1079,13.1981,12.912,13.0935,4811011.4597596,0
+GFI.US,D,20110531,000000,13.3941,13.444,13.2452,13.4287,4934099.2472173,0
+GFI.US,D,20110601,000000,13.395,13.42,13.1079,13.1079,4296698.6446837,0
+GFI.US,D,20110602,000000,13.2328,13.2884,12.8304,13.1079,4663912.7653329,0
+GFI.US,D,20110603,000000,12.9302,13.1166,12.9302,12.9869,3719248.7753923,0
+GFI.US,D,20110606,000000,12.7007,12.8073,12.0227,12.1466,10277163.832649,0
+GFI.US,D,20110607,000000,12.3328,12.4001,12.1533,12.2349,6501295.3830972,0
+GFI.US,D,20110608,000000,12.089,12.1533,11.7845,11.9401,5756338.745929,0
+GFI.US,D,20110609,000000,12.0793,12.1466,11.989,12.112,6296683.5951011,0
+GFI.US,D,20110610,000000,11.9583,12.0141,11.7845,11.9161,3681727.2427274,0
+GFI.US,D,20110613,000000,11.8834,11.9305,11.6962,11.8018,3399557.6949078,0
+GFI.US,D,20110614,000000,11.6885,11.989,11.6472,11.9305,3974810.4605215,0
+GFI.US,D,20110615,000000,11.7768,12.0054,11.7134,11.8662,3854965.2232307,0
+GFI.US,D,20110616,000000,11.8517,11.9344,11.5252,11.6885,4085149.8402416,0
+GFI.US,D,20110617,000000,11.5338,11.6962,11.4993,11.6213,9798152.5383699,0
+GFI.US,D,20110620,000000,11.6799,11.9007,11.6799,11.7048,4387505.6685808,0
+GFI.US,D,20110621,000000,11.7385,11.9661,11.7134,11.9007,5381107.8000595,0
+GFI.US,D,20110622,000000,11.7692,12.0227,11.7471,11.8748,6819476.6056042,0
+GFI.US,D,20110623,000000,11.483,11.5338,11.1257,11.5175,7849154.9712148,0
+GFI.US,D,20110624,000000,11.5089,11.5089,11.2237,11.3696,5196655.2192675,0
+GFI.US,D,20110627,000000,11.362,11.4272,11.2544,11.2717,4437503.8345474,0
+GFI.US,D,20110628,000000,11.5723,11.7528,11.4906,11.7134,5571355.1116413,0
+GFI.US,D,20110629,000000,11.7307,11.9583,11.6635,11.8585,4523010.7363025,0
+GFI.US,D,20110630,000000,11.8854,11.9699,11.8278,11.919,3088357.222664,0
+GFI.US,D,20110701,000000,11.7768,11.7845,11.5175,11.6395,2945624.6209959,0
+GFI.US,D,20110705,000000,11.8412,11.9161,11.6962,11.8345,4393046.3267178,0
+GFI.US,D,20110706,000000,11.9526,12.208,11.9266,12.1168,4947881.6473492,0
+GFI.US,D,20110707,000000,12.2349,12.2589,12.1533,12.1773,3955407.2235875,0
+GFI.US,D,20110708,000000,12.0707,12.2349,11.9084,11.9487,3291673.6566435,0
+GFI.US,D,20110711,000000,11.9161,12.0141,11.7471,11.8104,3594563.6623224,0
+GFI.US,D,20110712,000000,11.8345,12.4548,11.8104,12.3501,7889047.5015452,0
+GFI.US,D,20110713,000000,12.4548,12.7832,12.4155,12.62,6635082.3365685,0
+GFI.US,D,20110714,000000,12.7564,12.7987,12.3665,12.4318,4918167.6423504,0
+GFI.US,D,20110715,000000,12.5269,12.6507,12.4404,12.62,4009967.2432091,0
+GFI.US,D,20110718,000000,12.6834,12.9043,12.6834,12.717,5156017.1314806,0
+GFI.US,D,20110719,000000,12.8803,12.8803,12.6037,12.6604,5896632.666643,0
+GFI.US,D,20110720,000000,12.4635,12.7832,12.4059,12.717,3103257.9589807,0
+GFI.US,D,20110721,000000,12.7429,12.791,12.5614,12.7093,3665702.963819,0
+GFI.US,D,20110722,000000,12.6767,12.7248,12.5787,12.62,2796530.8314761,0
+GFI.US,D,20110725,000000,12.8304,12.8956,12.6921,12.7007,4426009.1295718,0
+GFI.US,D,20110726,000000,12.7017,12.8179,12.6604,12.7583,2495539.0817236,0
+GFI.US,D,20110727,000000,12.8073,12.9043,12.5787,12.6507,9475457.3611508,0
+GFI.US,D,20110728,000000,12.5028,12.7507,12.4059,12.7256,6477074.1372927,0
+GFI.US,D,20110729,000000,12.5883,12.7583,12.5787,12.7353,7104420.126977,0
+GFI.US,D,20110801,000000,12.6767,12.9715,12.669,12.8304,6027516.5276718,0
+GFI.US,D,20110802,000000,13.0301,13.1646,12.9245,13.0963,7257317.717319,0
+GFI.US,D,20110803,000000,13.0993,13.4123,13.0512,13.0935,6862800.1580284,0
+GFI.US,D,20110804,000000,13.0301,13.0897,12.306,12.5028,9660643.004023,0
+GFI.US,D,20110805,000000,12.596,12.6767,11.8834,12.089,11750068.817188,0
+GFI.US,D,20110808,000000,12.4962,12.6287,11.9661,11.9661,10112400.841166,0
+GFI.US,D,20110809,000000,12.3589,12.7093,11.9305,12.6834,9819505.054017,0
+GFI.US,D,20110810,000000,12.5701,13.5026,12.4884,13.3384,13247487.647595,0
+GFI.US,D,20110811,000000,13.0512,13.8281,13.0435,13.6322,8655453.4935272,0
+GFI.US,D,20110812,000000,13.2692,13.4767,13.0474,13.3941,5523525.9347557,0
+GFI.US,D,20110815,000000,13.3125,13.8032,13.2471,13.7782,4249679.5846992,0
+GFI.US,D,20110816,000000,13.7782,13.8685,13.6486,13.6573,4287518.70818,0
+GFI.US,D,20110817,000000,13.7552,14.0049,13.6332,13.6985,4473405.1334101,0
+GFI.US,D,20110818,000000,13.6668,13.7149,13.3201,13.4287,4861439.6749294,0
+GFI.US,D,20110819,000000,13.518,13.8637,13.4939,13.7552,4688889.9814075,0
+GFI.US,D,20110822,000000,13.8233,14.3823,13.8147,14.194,8866192.1810683,0
+GFI.US,D,20110823,000000,13.541,13.7071,13.105,13.1559,8638821.1063025,0
+GFI.US,D,20110824,000000,13.2376,13.2779,12.7852,12.9898,5941175.5595443,0
+GFI.US,D,20110825,000000,12.7852,13.1463,12.7353,13.0724,4349220.8766762,0
+GFI.US,D,20110826,000000,13.0397,13.3105,12.7439,13.2932,3529538.7649942,0
+GFI.US,D,20110829,000000,13.5256,13.5477,13.1127,13.2932,4130973.5092205,0
+GFI.US,D,20110830,000000,13.3538,13.6083,13.3538,13.5256,3579854.5217766,0
+GFI.US,D,20110831,000000,13.6332,13.7466,13.4373,13.6505,4811653.9303611,0
+GFI.US,D,20110901,000000,13.6985,13.8233,13.5756,13.7466,4494176.6140561,0
+GFI.US,D,20110902,000000,13.7629,13.9616,13.6985,13.8637,4919178.7265548,0
+GFI.US,D,20110906,000000,13.5102,13.9118,13.3864,13.7466,9012302.6994807,0
+GFI.US,D,20110907,000000,13.4191,13.7801,13.2932,13.7312,3948392.1110393,0
+GFI.US,D,20110908,000000,13.8801,13.9118,13.6908,13.6908,6322186.6582644,0
+GFI.US,D,20110909,000000,13.6332,14.2536,13.6083,14.194,7209387.5361411,0
+GFI.US,D,20110912,000000,13.7235,13.9876,13.3278,13.6832,5915482.9831727,0
+GFI.US,D,20110913,000000,13.7552,14.1182,13.6246,14.1085,4695903.011393,0
+GFI.US,D,20110914,000000,13.9953,14.0826,13.8474,13.855,4990287.8308919,0
+GFI.US,D,20110915,000000,13.9357,14.0826,13.5919,13.8714,5794069.576148,0
+GFI.US,D,20110916,000000,13.9194,14.1432,13.806,14.074,6466051.132775,0
+GFI.US,D,20110919,000000,14.2104,14.2757,13.9953,14.1182,5758297.3961743,0
+GFI.US,D,20110920,000000,14.1691,14.752,14.1259,14.6358,6043433.5545996,0
+GFI.US,D,20110921,000000,14.5206,15.2322,14.4475,14.7357,10054505.597336,0
+GFI.US,D,20110922,000000,13.9616,14.1432,13.566,13.6832,7136733.17026,0
+GFI.US,D,20110923,000000,13.4028,13.4613,12.597,13.0301,7172739.6385405,0
+GFI.US,D,20110926,000000,13.056,13.3538,12.9418,13.3019,8072291.1546737,0
+GFI.US,D,20110927,000000,13.7801,13.8311,13.0301,13.0897,9026730.6940582,0
+GFI.US,D,20110928,000000,13.105,13.2932,12.6383,12.6469,5619231.1461884,0
+GFI.US,D,20110929,000000,12.8409,12.9418,12.5528,12.7766,5195207.8381718,0
+GFI.US,D,20110930,000000,12.4759,13.0138,12.3838,12.62,6354197.7299518,0
+GFI.US,D,20111003,000000,12.8101,13.1953,12.6037,12.6296,4848264.3418327,0
+GFI.US,D,20111004,000000,12.3982,12.4481,11.7701,12.1004,9722861.6480755,0
+GFI.US,D,20111005,000000,12.1168,12.3569,12.1168,12.2983,10034882.650034,0
+GFI.US,D,20111006,000000,12.2483,12.5115,12.0438,12.5028,4659117.6646523,0
+GFI.US,D,20111007,000000,12.4394,12.5115,12.0669,12.1821,4237440.3635485,0
+GFI.US,D,20111010,000000,12.5115,12.6776,12.4798,12.621,5213610.403715,0
+GFI.US,D,20111011,000000,12.5355,12.6037,12.2983,12.5883,3561428.006762,0
+GFI.US,D,20111012,000000,12.7766,12.9072,12.6296,12.8313,3414765.6092267,0
+GFI.US,D,20111013,000000,12.767,12.767,12.4798,12.5701,2675107.0116378,0
+GFI.US,D,20111014,000000,12.6517,12.8409,12.4548,12.8409,3315250.3492838,0
+GFI.US,D,20111017,000000,12.8899,12.9072,12.6296,12.7103,3785611.719273,0
+GFI.US,D,20111018,000000,12.8006,12.9753,12.2897,12.8986,5316200.5675255,0
+GFI.US,D,20111019,000000,12.9418,12.9898,12.5883,12.597,4958102.8652167,0
+GFI.US,D,20111020,000000,12.5355,12.67,12.257,12.4059,4516836.9790962,0
+GFI.US,D,20111021,000000,12.6296,12.9341,12.6037,12.8803,3783436.4825039,0
+GFI.US,D,20111024,000000,12.9898,13.4287,12.9494,13.4191,4319954.6226639,0
+GFI.US,D,20111025,000000,13.4191,13.8801,13.1722,13.7235,4561654.7702776,0
+GFI.US,D,20111026,000000,13.9712,14.0212,13.6832,13.9876,3988556.4158056,0
+GFI.US,D,20111027,000000,14.2757,14.5984,14.0999,14.4475,5962336.4794204,0
+GFI.US,D,20111028,000000,14.3986,14.7674,14.3323,14.6281,2818614.3266406,0
+GFI.US,D,20111031,000000,14.3842,14.5177,14.2603,14.3592,3237878.9788244,0
+GFI.US,D,20111101,000000,13.929,14.3506,13.806,14.1614,5273519.4857027,0
+GFI.US,D,20111102,000000,14.2344,14.4995,14.0605,14.2757,4014240.6619262,0
+GFI.US,D,20111103,000000,14.4475,14.6454,14.3064,14.5378,4107772.7191526,0
+GFI.US,D,20111104,000000,14.365,14.607,14.1345,14.5561,2790668.4173976,0
+GFI.US,D,20111107,000000,14.6454,15.091,14.6205,15.0737,3710898.7401356,0
+GFI.US,D,20111108,000000,14.9998,15.1486,14.7943,14.8039,3852374.5151975,0
+GFI.US,D,20111109,000000,14.5888,14.8126,14.2613,14.316,4332625.9755806,0
+GFI.US,D,20111110,000000,14.341,14.4822,14.0385,14.1182,3832658.8938544,0
+GFI.US,D,20111111,000000,14.2344,14.607,14.1691,14.5657,4425987.2626632,0
+GFI.US,D,20111114,000000,14.415,14.4744,14.2267,14.3064,2746399.381495,0
+GFI.US,D,20111115,000000,14.1844,14.4658,14.1691,14.3919,2782905.6648301,0
+GFI.US,D,20111116,000000,14.2104,14.5561,14.1691,14.2901,3728225.66203,0
+GFI.US,D,20111117,000000,14.0903,14.0999,13.4373,13.5016,5068021.5672659,0
+GFI.US,D,20111118,000000,13.4939,13.5842,13.0301,13.1559,3808250.2174044,0
+GFI.US,D,20111121,000000,13.0397,13.0628,12.6844,12.9984,3420355.2075879,0
+GFI.US,D,20111122,000000,12.9831,13.2605,12.9245,12.9753,4972766.1893825,0
+GFI.US,D,20111123,000000,12.8409,12.8726,12.5883,12.6776,4201998.2697672,0
+GFI.US,D,20111125,000000,12.5883,12.7766,12.4884,12.4884,2109630.8367492,0
+GFI.US,D,20111128,000000,12.8899,12.9898,12.6114,12.7507,4282527.8466031,0
+GFI.US,D,20111129,000000,12.7507,12.9831,12.7439,12.8986,3554595.1184524,0
+GFI.US,D,20111130,000000,13.5688,13.9799,13.5026,13.9549,6079646.1965902,0
+GFI.US,D,20111201,000000,13.9443,14.2104,13.855,14.074,3974828.1623047,0
+GFI.US,D,20111202,000000,14.2536,14.2824,13.5756,13.6083,4289163.9327348,0
+GFI.US,D,20111205,000000,13.8801,13.929,13.5256,13.6083,4015461.0436848,0
+GFI.US,D,20111206,000000,13.468,14.0471,13.4287,13.978,3579482.7843298,0
+GFI.US,D,20111207,000000,13.9357,14.1614,13.8474,14.0903,2529303.6712276,0
+GFI.US,D,20111208,000000,13.7715,13.8714,13.3624,13.444,3597390.7412252,0
+GFI.US,D,20111209,000000,13.4853,13.566,13.3374,13.4287,2880180.0872781,0
+GFI.US,D,20111212,000000,13.1127,13.1646,12.8313,12.9898,3961263.3899778,0
+GFI.US,D,20111213,000000,13.0474,13.1463,12.5028,12.5442,5846784.4451928,0
+GFI.US,D,20111214,000000,12.3492,12.8101,12.3406,12.597,7261782.7318073,0
+GFI.US,D,20111215,000000,12.7017,12.7256,12.3569,12.4394,5265614.0775884,0
+GFI.US,D,20111216,000000,12.5883,12.767,12.4711,12.6469,7234978.0669391,0
+GFI.US,D,20111219,000000,12.6383,12.7766,12.3492,12.3905,3216144.3129168,0
+GFI.US,D,20111220,000000,12.6469,12.9571,12.6383,12.8649,3075713.9843442,0
+GFI.US,D,20111221,000000,12.6604,12.8409,12.621,12.7439,2730587.5239849,0
+GFI.US,D,20111222,000000,12.7852,12.8899,12.5269,12.7938,2745584.0581871,0
+GFI.US,D,20111223,000000,12.9984,13.0963,12.8726,12.9831,2151972.4608474,0
+GFI.US,D,20111227,000000,12.8726,12.9245,12.767,12.8486,1364284.7603509,0
+GFI.US,D,20111228,000000,12.8006,12.8563,12.3905,12.4059,2636554.6104227,0
+GFI.US,D,20111229,000000,12.3223,12.6517,12.1917,12.5787,3598172.7435295,0
+GFI.US,D,20111230,000000,12.6104,12.7122,12.4731,12.5566,1741617.0120126,0
+GFI.US,D,20120103,000000,12.8899,13.0397,12.7507,12.9898,2885990.4372883,0
+GFI.US,D,20120104,000000,12.8486,13.0963,12.7256,12.7852,2916343.7890446,0
+GFI.US,D,20120105,000000,12.6776,12.9753,12.5787,12.8726,2596205.9988549,0
+GFI.US,D,20120106,000000,12.9753,13.0963,12.8101,12.8409,2262853.3068767,0
+GFI.US,D,20120109,000000,12.9494,12.9494,12.7439,12.8179,3338123.135722,0
+GFI.US,D,20120110,000000,12.9831,13.0397,12.7583,12.7938,3630328.5533265,0
+GFI.US,D,20120111,000000,12.8179,12.8409,12.6114,12.6776,2869455.9305118,0
+GFI.US,D,20120112,000000,12.8563,12.9667,12.7353,12.8726,2952935.4574515,0
+GFI.US,D,20120113,000000,12.7103,12.7852,12.5614,12.7583,2454239.7802706,0
+GFI.US,D,20120117,000000,13.1232,13.1914,13.0052,13.0724,3941992.3957771,0
+GFI.US,D,20120118,000000,13.0301,13.1722,12.9984,13.1386,3159669.3768672,0
+GFI.US,D,20120119,000000,13.0474,13.056,12.5355,12.6931,5069351.2835675,0
+GFI.US,D,20120120,000000,12.8006,12.9753,12.6776,12.8256,4802792.6259547,0
+GFI.US,D,20120123,000000,12.8803,13.0474,12.7766,12.9984,2502508.3778918,0
+GFI.US,D,20120124,000000,12.8986,13.006,12.7852,12.8256,3907112.5939323,0
+GFI.US,D,20120125,000000,12.7353,13.4853,12.5269,13.4613,8453141.8960639,0
+GFI.US,D,20120126,000000,13.6832,13.7629,13.5256,13.6409,5388171.8528318,0
+GFI.US,D,20120127,000000,13.6985,13.978,13.6735,13.9357,4449551.459927,0
+GFI.US,D,20120130,000000,13.7149,13.7888,13.5995,13.6169,3161748.8157508,0
+GFI.US,D,20120131,000000,13.7426,13.7773,13.3422,13.5391,3745231.8692643,0
+GFI.US,D,20120201,000000,13.5919,13.7466,13.5016,13.6735,3455243.3396836,0
+GFI.US,D,20120202,000000,13.6332,13.9357,13.6246,13.8311,3131053.9237073,0
+GFI.US,D,20120203,000000,13.7149,13.7466,13.2039,13.5919,4231504.0184932,0
+GFI.US,D,20120206,000000,13.7964,13.8474,13.5756,13.6735,4728892.8875625,0
+GFI.US,D,20120207,000000,13.736,13.7782,13.5266,13.6629,5152042.5605148,0
+GFI.US,D,20120208,000000,13.7446,13.8042,13.6101,13.7119,3101756.4312541,0
+GFI.US,D,20120209,000000,13.854,13.9204,13.687,13.7283,3108359.1963822,0
+GFI.US,D,20120210,000000,13.518,13.6246,13.468,13.566,3035363.2902137,0
+GFI.US,D,20120213,000000,13.6169,13.6169,13.4853,13.566,2653777.4041807,0
+GFI.US,D,20120214,000000,13.566,13.6581,13.4028,13.5256,3250671.1203793,0
+GFI.US,D,20120215,000000,13.6169,13.6246,13.3864,13.444,3093281.4422337,0
+GFI.US,D,20120216,000000,13.2212,13.5919,13.105,13.4767,3428232.5011054,0
+GFI.US,D,20120217,000000,13.3759,13.4604,13.0963,13.0963,6301697.364868,0
+GFI.US,D,20120221,000000,13.0897,13.1722,12.9341,13.0301,5510058.0015958,0
+GFI.US,D,20120222,000000,12.9811,13.2567,12.8284,13.1578,8141887.2771893,0
+GFI.US,D,20120223,000000,13.1309,13.2212,13.006,13.105,4768277.2725873,0
+GFI.US,D,20120224,000000,13.1578,13.1828,13.0138,13.0819,2941668.7930946,0
+GFI.US,D,20120227,000000,12.9831,13.056,12.8409,12.9831,2454641.7148771,0
+GFI.US,D,20120228,000000,13.0819,13.1232,12.9215,13.0819,5841853.977935,0
+GFI.US,D,20120229,000000,13.1232,13.2068,12.4759,12.6604,5394050.9274121,0
+GFI.US,D,20120301,000000,12.7525,12.8765,12.6469,12.7967,3117629.7243646,0
+GFI.US,D,20120302,000000,12.7026,12.7122,12.4683,12.6469,3202795.0858323,0
+GFI.US,D,20120305,000000,12.4683,12.5249,12.2483,12.3761,4849443.0723364,0
+GFI.US,D,20120306,000000,12.2224,12.4174,12.1062,12.3761,4814986.0307253,0
+GFI.US,D,20120307,000000,12.2993,12.5,12.2224,12.4011,3724253.1736269,0
+GFI.US,D,20120308,000000,12.4347,12.451,12.2647,12.3328,3418964.0556857,0
+GFI.US,D,20120309,000000,12.1907,12.3934,12.1062,12.2407,3992163.41445,0
+GFI.US,D,20120312,000000,12.1984,12.2483,12.1313,12.1715,3215489.346939,0
+GFI.US,D,20120313,000000,12.1225,12.2483,12.0986,12.1139,4932281.1699561,0
+GFI.US,D,20120314,000000,11.9545,11.9948,11.8124,11.919,6508164.7162545,0
+GFI.US,D,20120315,000000,11.9545,12.1062,11.919,11.9459,4473552.9953637,0
+GFI.US,D,20120316,000000,11.9132,11.9641,11.8028,11.819,5207290.8671178,0
+GFI.US,D,20120319,000000,11.8431,11.869,11.6856,11.7116,4559676.3356862,0
+GFI.US,D,20120320,000000,11.5924,11.8527,11.483,11.8364,4169119.8107037,0
+GFI.US,D,20120321,000000,11.8364,11.919,11.6856,11.7029,3510245.9038847,0
+GFI.US,D,20120322,000000,11.4906,11.6097,11.3821,11.5099,3619558.5801802,0
+GFI.US,D,20120323,000000,11.5751,11.7202,11.5099,11.6261,3564307.1497331,0
+GFI.US,D,20120326,000000,11.7855,11.8364,11.6856,11.7951,3978647.5823473,0
+GFI.US,D,20120327,000000,11.8527,11.8527,11.652,11.7116,3926867.7839671,0
+GFI.US,D,20120328,000000,11.5607,11.5751,11.2899,11.3495,3811726.014597,0
+GFI.US,D,20120329,000000,11.3744,11.4906,11.2247,11.4906,3573323.6050626,0
+GFI.US,D,20120330,000000,11.5444,11.7231,11.3792,11.6885,5145549.1299298,0
+GFI.US,D,20120402,000000,11.6261,11.8786,11.5685,11.7951,4966994.3667827,0
+GFI.US,D,20120403,000000,11.7116,11.7297,11.3062,11.4503,5792071.3572108,0
+GFI.US,D,20120404,000000,10.8865,11.0623,10.6763,10.7608,9220097.6846061,0
+GFI.US,D,20120405,000000,10.9221,10.9711,10.7608,10.7791,3546990.6406522,0
+GFI.US,D,20120409,000000,10.8117,11.0105,10.7791,10.803,2638660.0813404,0
+GFI.US,D,20120410,000000,10.7348,10.8203,10.5341,10.7934,4940429.1966282,0
+GFI.US,D,20120411,000000,10.8117,10.9538,10.7281,10.7512,3494669.3759629,0
+GFI.US,D,20120412,000000,10.7426,11.0047,10.7195,10.9874,4700885.5427191,0
+GFI.US,D,20120413,000000,10.8367,10.8865,10.7099,10.7791,4614110.3602628,0
+GFI.US,D,20120416,000000,10.6763,10.8693,10.6695,10.7348,3718247.0627203,0
+GFI.US,D,20120417,000000,10.7195,10.9308,10.6109,10.7195,3972280.1468073,0
+GFI.US,D,20120418,000000,10.6023,10.7012,10.5678,10.6695,3356587.1368658,0
+GFI.US,D,20120419,000000,10.6936,10.7608,10.5505,10.634,3924561.3457462,0
+GFI.US,D,20120420,000000,10.7426,10.7512,10.5255,10.5341,3215371.6821448,0
+GFI.US,D,20120423,000000,10.4084,10.4582,10.2153,10.3402,6499818.8461233,0
+GFI.US,D,20120424,000000,10.3402,10.4756,10.3402,10.4496,3121926.0512718,0
+GFI.US,D,20120425,000000,10.5937,10.7934,10.5168,10.7791,4500630.4759493,0
+GFI.US,D,20120426,000000,10.8453,10.9308,10.7426,10.8597,3536627.8085192,0
+GFI.US,D,20120427,000000,10.9538,11.0047,10.8289,10.9375,2945150.8379754,0
+GFI.US,D,20120430,000000,10.828,10.8578,10.6647,10.8184,2816575.4977301,0
+GFI.US,D,20120501,000000,10.8693,11.0441,10.7608,10.9634,3770348.6170418,0
+GFI.US,D,20120502,000000,10.8289,10.8865,10.7195,10.7348,2632518.6038564,0
+GFI.US,D,20120503,000000,10.6609,10.6763,10.3402,10.4343,3699972.5747847,0
+GFI.US,D,20120504,000000,10.4833,10.7281,10.4343,10.6609,4748757.4121406,0
+GFI.US,D,20120507,000000,10.7281,10.9375,10.6513,10.7848,5916206.6737206,0
+GFI.US,D,20120508,000000,10.5678,10.6196,10.391,10.6023,4517527.3486404,0
+GFI.US,D,20120509,000000,10.3315,10.9308,10.2979,10.7608,4501002.2133961,0
+GFI.US,D,20120510,000000,10.8693,11.19,10.852,11.1141,5464513.3960224,0
+GFI.US,D,20120511,000000,10.9807,11.2083,10.8865,10.9221,3599004.7273392,0
+GFI.US,D,20120514,000000,10.5072,10.6282,10.2979,10.2979,5496549.4584625,0
+GFI.US,D,20120515,000000,10.2623,10.3478,9.85418,9.88108,4954031.4550841,0
+GFI.US,D,20120516,000000,9.87149,10.2316,9.84557,9.91091,6008129.9512396,0
+GFI.US,D,20120517,000000,10.0146,10.2719,9.94446,10.0799,6225077.7995533,0
+GFI.US,D,20120518,000000,10.4343,10.5168,10.198,10.2719,6413675.7214549,0
+GFI.US,D,20120521,000000,10.3402,10.7195,10.3219,10.7012,4128038.1370558,0
+GFI.US,D,20120522,000000,10.6695,10.9048,10.5255,10.634,4492006.5836939,0
+GFI.US,D,20120523,000000,10.5505,11.0719,10.3075,11.0537,6696318.0110136,0
+GFI.US,D,20120524,000000,11.1305,11.1996,10.8597,11.0537,6733058.5826556,0
+GFI.US,D,20120525,000000,10.9711,11.1727,10.8952,11.1727,5125351.3953153,0
+GFI.US,D,20120529,000000,11.2564,11.2564,10.8865,10.9874,3544860.1789818,0
+GFI.US,D,20120530,000000,10.8453,11.3495,10.7608,11.2083,6545973.6425759,0
+GFI.US,D,20120531,000000,11.2871,11.3562,10.9971,11.142,5594243.5173001,0
+GFI.US,D,20120601,000000,11.3062,11.7116,11.2564,11.6434,7782420.2898871,0
+GFI.US,D,20120604,000000,11.6942,11.8028,11.4176,11.8028,5881482.022799,0
+GFI.US,D,20120605,000000,11.7297,11.7855,11.5521,11.6779,5407589.6677049,0
+GFI.US,D,20120606,000000,11.6779,11.7855,11.3744,11.6175,7497783.9465165,0
+GFI.US,D,20120607,000000,11.6942,11.6942,11.1055,11.2467,6241984.0437768,0
+GFI.US,D,20120608,000000,11.096,11.3744,11.0201,11.3245,3925664.0627106,0
+GFI.US,D,20120611,000000,11.483,11.5685,11.2247,11.2564,3650992.781992,0
+GFI.US,D,20120612,000000,11.3744,11.6011,11.3322,11.5195,4008248.0876773,0
+GFI.US,D,20120613,000000,11.5685,11.5751,11.3591,11.3668,5452706.3066377,0
+GFI.US,D,20120614,000000,11.3821,11.4263,11.19,11.3399,4319610.9998138,0
+GFI.US,D,20120615,000000,11.4263,11.458,11.2083,11.4081,7437619.7505948,0
+GFI.US,D,20120618,000000,11.2564,11.6357,11.1805,11.5685,3392503.0136677,0
+GFI.US,D,20120619,000000,11.6011,11.652,11.5003,11.5607,2783034.7837193,0
+GFI.US,D,20120620,000000,11.483,11.7692,11.3245,11.5272,5079523.561211,0
+GFI.US,D,20120621,000000,11.3245,11.3591,10.9134,10.9221,4051357.1361407,0
+GFI.US,D,20120622,000000,10.8453,10.8952,10.634,10.7512,3906821.0351504,0
+GFI.US,D,20120625,000000,10.5419,10.8453,10.5168,10.7703,3791713.6280651,0
+GFI.US,D,20120626,000000,10.7426,10.852,10.5764,10.7512,3109524.3902283,0
+GFI.US,D,20120627,000000,10.6858,10.7512,10.4833,10.634,4002589.7647461,0
+GFI.US,D,20120628,000000,10.4833,10.5937,10.3402,10.5168,3346566.8863015,0
+GFI.US,D,20120629,000000,10.7157,10.8002,10.5533,10.7675,3591329.4424062,0
+GFI.US,D,20120702,000000,10.6282,10.7012,10.416,10.5937,4405935.3074395,0
+GFI.US,D,20120703,000000,10.5937,10.7348,10.5591,10.7348,4482113.3694559,0
+GFI.US,D,20120705,000000,10.6023,10.803,10.5591,10.7012,4443372.496314,0
+GFI.US,D,20120706,000000,10.416,10.4909,10.2067,10.2979,4429077.7857511,0
+GFI.US,D,20120709,000000,10.3171,10.3651,10.1058,10.3171,2893544.9335831,0
+GFI.US,D,20120710,000000,10.4986,10.5591,10.198,10.2402,4256403.1384656,0
+GFI.US,D,20120711,000000,10.2566,10.3315,10.1452,10.2402,3438166.3253165,0
+GFI.US,D,20120712,000000,10.1126,10.3564,9.98671,10.2566,3708265.3395664,0
+GFI.US,D,20120713,000000,10.2719,10.3219,10.2153,10.2902,3174275.4305578,0
+GFI.US,D,20120716,000000,10.2239,10.3564,10.1808,10.2902,3263287.2853837,0
+GFI.US,D,20120717,000000,10.3075,10.3402,10.0271,10.2067,3107678.1983702,0
+GFI.US,D,20120718,000000,10.0578,10.1106,9.97135,10.0223,2963407.6241277,0
+GFI.US,D,20120719,000000,10.0204,10.053,9.88108,9.96079,4910113.3310011,0
+GFI.US,D,20120720,000000,10.0616,10.2719,10.0367,10.2402,5358375.5866053,0
+GFI.US,D,20120723,000000,10.053,10.1894,9.99629,10.1308,4264621.9722703,0
+GFI.US,D,20120724,000000,10.1951,10.3065,10.1423,10.2133,4727642.3086445,0
+GFI.US,D,20120725,000000,10.3988,10.7012,10.3478,10.4678,4072827.3165818,0
+GFI.US,D,20120726,000000,10.5678,10.7703,10.5419,10.7703,4040948.4876276,0
+GFI.US,D,20120727,000000,11.0806,11.1555,10.8952,11.0296,5271238.0382345,0
+GFI.US,D,20120730,000000,11.0105,11.1305,10.9634,11.1228,3124300.1727813,0
+GFI.US,D,20120731,000000,11.0306,11.0988,10.8347,10.8434,5295650.8798099,0
+GFI.US,D,20120801,000000,10.8952,11.0105,10.4084,10.8367,6673738.86592,0
+GFI.US,D,20120802,000000,10.7675,11.0547,10.6984,10.8943,4924307.0372717,0
+GFI.US,D,20120803,000000,11.0873,11.2564,11.0296,11.1996,6301638.0118303,0
+GFI.US,D,20120806,000000,11.1631,11.4176,11.1392,11.265,2926708.7037403,0
+GFI.US,D,20120807,000000,11.2736,11.3399,11.1805,11.2899,3042099.3393565,0
+GFI.US,D,20120808,000000,11.2564,11.5195,11.1631,11.3149,4252273.4165765,0
+GFI.US,D,20120809,000000,11.3062,11.5099,11.239,11.4503,1782109.3204086,0
+GFI.US,D,20120810,000000,11.5003,11.6693,11.483,11.6011,2983709.4868787,0
+GFI.US,D,20120813,000000,11.6942,11.7528,11.4666,11.5099,2528331.1144339,0
+GFI.US,D,20120814,000000,11.4744,11.5444,11.3744,11.4427,2717065.4441941,0
+GFI.US,D,20120815,000000,11.3322,11.5003,11.3245,11.4906,1740332.0708096,0
+GFI.US,D,20120816,000000,11.458,11.7461,11.4263,11.7202,4262588.3497668,0
+GFI.US,D,20120817,000000,11.6779,11.6942,11.4906,11.5607,3225621.0146092,0
+GFI.US,D,20120820,000000,11.4081,11.5272,11.3495,11.5099,2789733.3467329,0
+GFI.US,D,20120821,000000,11.4744,11.5521,11.265,11.3668,7246107.2821558,0
+GFI.US,D,20120822,000000,11.2467,11.5358,11.1392,11.4906,5469756.2476894,0
+GFI.US,D,20120823,000000,11.4503,11.5444,11.0296,11.0806,7200642.8552475,0
+GFI.US,D,20120824,000000,11.1939,11.2285,10.9807,11.0547,4515953.9724996,0
+GFI.US,D,20120827,000000,11.0296,11.0537,10.6609,10.6936,4700951.1434449,0
+GFI.US,D,20120828,000000,10.7281,10.7426,10.5505,10.5937,5096698.4560263,0
+GFI.US,D,20120829,000000,10.5764,10.6196,10.4084,10.4419,3423961.1649508,0
+GFI.US,D,20120830,000000,10.4343,10.4582,10.2979,10.3564,3026865.3930033,0
+GFI.US,D,20120831,000000,9.88205,10.4592,9.87247,10.3564,9623962.8267,0
+GFI.US,D,20120904,000000,10.222,10.3305,10.1183,10.222,4033959.4071135,0
+GFI.US,D,20120905,000000,10.3219,10.681,10.246,10.681,7889513.9955961,0
+GFI.US,D,20120906,000000,10.681,11.0306,10.681,11.021,6510595.0669578,0
+GFI.US,D,20120907,000000,11.1939,11.2343,11.0738,11.1939,5003428.8017037,0
+GFI.US,D,20120910,000000,11.1171,11.1843,10.9451,10.9807,4729095.9374284,0
+GFI.US,D,20120911,000000,10.8088,11.0816,10.7579,10.8943,7660778.8422437,0
+GFI.US,D,20120912,000000,10.8943,10.9375,10.4592,10.5005,10020932.603602,0
+GFI.US,D,20120913,000000,10.3564,11.0364,10.2614,10.9971,14837965.793489,0
+GFI.US,D,20120914,000000,11.0047,11.2343,10.9375,11.0047,8741809.0395939,0
+GFI.US,D,20120917,000000,10.9874,11.046,10.877,10.972,6750924.8882965,0
+GFI.US,D,20120918,000000,10.9874,11.4484,10.9298,11.4244,9185418.8500645,0
+GFI.US,D,20120919,000000,11.4158,11.5694,11.3044,11.5531,8846444.2800029,0
+GFI.US,D,20120920,000000,11.3466,11.4427,11.2429,11.3562,9007295.1774019,0
+GFI.US,D,20120921,000000,11.2602,11.3466,11.0816,11.3044,21601234.031073,0
+GFI.US,D,20120924,000000,11.2516,11.4244,11.142,11.1671,6042072.5998571,0
+GFI.US,D,20120925,000000,11.1574,11.3044,10.8347,10.852,7902072.8901255,0
+GFI.US,D,20120926,000000,10.7483,11.0114,10.5802,10.9134,7043214.6496914,0
+GFI.US,D,20120927,000000,10.9375,11.0816,10.8943,11.0643,5275128.2654098,0
+GFI.US,D,20120928,000000,10.9068,11.07,10.8299,10.9672,4435926.2932811,0
+GFI.US,D,20121001,000000,11.1257,11.2208,10.9538,10.9971,4454117.4787075,0
+GFI.US,D,20121002,000000,11.021,11.021,10.7387,10.9874,5814641.1307722,0
+GFI.US,D,20121003,000000,10.8943,10.9212,10.4353,10.4429,5761139.0530164,0
+GFI.US,D,20121004,000000,10.5274,10.5879,10.3737,10.5101,5257400.4501903,0
+GFI.US,D,20121005,000000,10.5879,10.681,10.3065,10.3737,5120267.859697,0
+GFI.US,D,20121008,000000,10.3564,10.5447,10.3392,10.4842,3679146.9475078,0
+GFI.US,D,20121009,000000,10.6148,10.6647,10.3988,10.4084,4312122.104245,0
+GFI.US,D,20121010,000000,10.391,10.5361,10.3392,10.4688,4815217.1951882,0
+GFI.US,D,20121011,000000,10.5361,10.6475,10.4842,10.5361,3207745.3374361,0
+GFI.US,D,20121012,000000,10.6743,10.681,10.3564,10.3651,3695193.0933246,0
+GFI.US,D,20121015,000000,10.3219,10.391,10.2037,10.3392,3360855.3491762,0
+GFI.US,D,20121016,000000,10.4842,10.6061,10.4256,10.5802,3513914.3381296,0
+GFI.US,D,20121017,000000,10.6061,10.732,10.5101,10.6647,3600470.8514994,0
+GFI.US,D,20121018,000000,10.417,10.4592,10.0309,10.0309,6597788.8445223,0
+GFI.US,D,20121019,000000,10.1692,10.3219,10.0395,10.2883,6209646.0097411,0
+GFI.US,D,20121022,000000,10.2037,10.4929,10.1865,10.4756,4058749.1925426,0
+GFI.US,D,20121023,000000,10.246,10.3065,10.1356,10.1778,8099580.0153761,0
+GFI.US,D,20121024,000000,10.3305,10.4256,10.0751,10.1106,5125741.8758267,0
+GFI.US,D,20121025,000000,10.2796,10.3824,10.1865,10.297,5023021.5518458,0
+GFI.US,D,20121026,000000,10.2614,10.2883,10.1509,10.222,2309822.3853557,0
+GFI.US,D,20121031,000000,10.3199,10.7079,10.2864,10.6763,4617684.0379035,0
+GFI.US,D,20121101,000000,10.7675,10.7771,10.6647,10.681,2937903.519683,0
+GFI.US,D,20121102,000000,10.7483,10.7906,10.4842,10.4929,5438532.384713,0
+GFI.US,D,20121105,000000,10.5274,10.5965,10.417,10.4429,4157057.6073849,0
+GFI.US,D,20121106,000000,10.5447,10.7838,10.4592,10.7483,4991128.1449526,0
+GFI.US,D,20121107,000000,10.9874,11.1171,10.8002,11.1085,8298431.4348674,0
+GFI.US,D,20121108,000000,10.8857,11.046,10.7387,10.9451,4484960.2327047,0
+GFI.US,D,20121109,000000,10.7838,11.0643,10.7675,10.7838,5739633.4690088,0
+GFI.US,D,20121112,000000,10.8347,10.9134,10.6475,10.7579,2278455.8668326,0
+GFI.US,D,20121113,000000,10.562,10.707,10.4592,10.6061,2691757.1006457,0
+GFI.US,D,20121114,000000,10.3219,10.4256,10.1183,10.1356,6268547.1313686,0
+GFI.US,D,20121115,000000,10.0223,10.0578,9.7428,9.84655,5847848.6347467,0
+GFI.US,D,20121116,000000,9.92049,10.0309,9.71687,10.0078,4602593.7883786,0
+GFI.US,D,20121119,000000,10.2037,10.2883,10.0923,10.2384,2906355.8182025,0
+GFI.US,D,20121120,000000,10.101,10.1509,10.0078,10.0482,2412719.7271686,0
+GFI.US,D,20121121,000000,9.93683,10.1865,9.91179,10.1356,4112829.1814554,0
+GFI.US,D,20121123,000000,10.0751,10.3392,10.0751,10.2796,2299118.0129355,0
+GFI.US,D,20121126,000000,10.391,10.4353,10.1356,10.391,4115923.8696688,0
+GFI.US,D,20121127,000000,10.222,10.246,10.0578,10.0751,4817215.4141254,0
+GFI.US,D,20121128,000000,9.8177,10.1106,9.72552,10.1106,4950132.8976579,0
+GFI.US,D,20121129,000000,10.5447,10.7483,10.3392,10.7243,9942928.1340739,0
+GFI.US,D,20121130,000000,10.4919,10.6984,10.3459,10.4756,6504207.8470719,0
+GFI.US,D,20121203,000000,10.2701,10.3065,9.93683,9.96275,7792495.7283637,0
+GFI.US,D,20121204,000000,9.97135,10.1183,9.89066,9.99062,3703182.8452294,0
+GFI.US,D,20121205,000000,10.0156,10.0578,9.64005,9.70055,8504185.5085197,0
+GFI.US,D,20121206,000000,9.75145,9.82728,9.54881,9.66598,6895636.9658374,0
+GFI.US,D,20121207,000000,9.68423,9.72552,9.46142,9.65829,5328226.3259965,0
+GFI.US,D,20121210,000000,9.89937,9.97135,9.70823,9.81007,5085358.901974,0
+GFI.US,D,20121211,000000,9.78601,9.81007,9.6919,9.73512,3349022.2277574,0
+GFI.US,D,20121212,000000,9.84655,10.1106,9.77834,10.0923,5957974.5517872,0
+GFI.US,D,20121213,000000,9.89937,10.0482,9.89066,9.98094,4327833.9987441,0
+GFI.US,D,20121214,000000,9.86376,10.0654,9.81007,9.98094,4728110.8852582,0
+GFI.US,D,20121217,000000,9.98094,10.0751,9.93683,10.0309,2939171.8003842,0
+GFI.US,D,20121218,000000,10.0309,10.0923,9.87247,10.0751,6845268.1037052,0
+GFI.US,D,20121219,000000,10.0847,10.1778,9.98094,10.0156,3467979.2520448,0
+GFI.US,D,20121220,000000,9.91179,10.0578,9.83696,10.0482,5141620.375344,0
+GFI.US,D,20121221,000000,9.87247,10.2297,9.86376,10.1356,7094937.1775965,0
+GFI.US,D,20121224,000000,10.1509,10.222,10.0482,10.2133,1262173.5859679,0
+GFI.US,D,20121226,000000,10.222,10.246,10.1183,10.222,1926495.4768825,0
+GFI.US,D,20121227,000000,10.2701,10.5965,10.1951,10.391,4697632.5797383,0
+GFI.US,D,20121228,000000,10.4084,10.5274,10.3392,10.3651,2861194.404171,0
+GFI.US,D,20121231,000000,10.3468,10.707,10.3468,10.6561,2829686.2713823,0
+GFI.US,D,20130102,000000,10.7157,10.7838,10.5706,10.6378,4412755.7003727,0
+GFI.US,D,20130103,000000,10.5706,10.7157,10.2297,10.2614,5677234.6832801,0
+GFI.US,D,20130104,000000,10.222,10.4256,10.1509,10.417,2935349.2564975,0
+GFI.US,D,20130107,000000,10.3065,10.4592,10.246,10.2701,4932597.7194907,0
+GFI.US,D,20130108,000000,10.2384,10.2796,10.1279,10.2384,4023060.3150781,0
+GFI.US,D,20130109,000000,10.1605,10.246,10.1356,10.1865,3258489.0608591,0
+GFI.US,D,20130110,000000,10.2701,10.3468,10.2384,10.3065,3051900.9208343,0
+GFI.US,D,20130111,000000,10.2614,10.417,10.2133,10.3824,2695938.8866029,0
+GFI.US,D,20130114,000000,10.417,10.4688,10.3161,10.3564,2884621.1522949,0
+GFI.US,D,20130115,000000,10.3988,10.4756,10.3305,10.3988,3611483.4432036,0
+GFI.US,D,20130116,000000,10.3988,10.4256,10.2796,10.391,2514781.9613275,0
+GFI.US,D,20130117,000000,10.3468,10.4516,10.2133,10.3468,3022642.9970729,0
+GFI.US,D,20130118,000000,10.4256,10.5447,10.3219,10.5274,2597588.8205061,0
+GFI.US,D,20130122,000000,10.4592,10.6378,10.4084,10.5533,5564722.1493537,0
+GFI.US,D,20130123,000000,10.4343,10.4919,10.2518,10.3373,5527116.2728983,0
+GFI.US,D,20130124,000000,10.3651,10.4256,10.0847,10.1279,4588520.8707462,0
+GFI.US,D,20130125,000000,10.2133,10.2297,9.93683,9.93683,6132295.464909,0
+GFI.US,D,20130128,000000,10.0923,10.0923,9.85516,9.88205,4826085.0487826,0
+GFI.US,D,20130129,000000,9.89066,9.99062,9.83696,9.92049,3918101.236165,0
+GFI.US,D,20130130,000000,10.0156,10.101,9.9291,9.94641,5265048.6618077,0
+GFI.US,D,20130131,000000,9.9291,9.96275,9.85516,9.91179,4468376.785704,0
+GFI.US,D,20130201,000000,10.1951,10.3392,10.0395,10.3305,4789161.2116206,0
+GFI.US,D,20130204,000000,10.2037,10.4688,10.1865,10.417,3940765.7663304,0
+GFI.US,D,20130205,000000,10.3133,10.3978,10.2009,10.2441,3075975.3459665,0
+GFI.US,D,20130206,000000,10.1232,10.1663,10.0443,10.1058,4048777.8822024,0
+GFI.US,D,20130207,000000,10.053,10.2009,9.98485,10.1318,4227488.8375542,0
+GFI.US,D,20130208,000000,10.2009,10.2105,10.0607,10.1471,2723453.7053612,0
+GFI.US,D,20130211,000000,10.0654,10.1106,9.93683,10.0156,2815041.6902812,0
+GFI.US,D,20130212,000000,10.1279,10.1951,9.99062,10.1778,4025540.6472867,0
+GFI.US,D,20130213,000000,10.2883,10.3988,10.0078,10.0223,3629714.1973217,0
+GFI.US,D,20130214,000000,10.1951,10.3065,10.0847,10.2547,4030150.3998845,0
+GFI.US,D,20130215,000000,9.86572,9.90034,9.44221,9.52,9207093.1216531,0
+GFI.US,D,20130219,000000,9.27319,9.33369,9.17139,9.22133,4982342.8540858,0
+GFI.US,D,20130220,000000,9.07911,9.09725,8.76411,8.7982,6706011.2992297,0
+GFI.US,D,20130221,000000,7.34547,7.6185,7.30293,7.48194,10719056.57015,0
+GFI.US,D,20130222,000000,7.48895,7.56596,7.33385,7.43718,3522733.9912814,0
+GFI.US,D,20130225,000000,7.56702,7.59295,7.40539,7.49039,5241986.3621612,0
+GFI.US,D,20130226,000000,7.55799,7.70397,7.46292,7.59237,5982315.5449485,0
+GFI.US,D,20130227,000000,7.39435,7.43718,7.29082,7.34249,5324973.3630159,0
+GFI.US,D,20130228,000000,7.32521,7.32521,7.05832,7.0757,6276515.0163647,0
+GFI.US,D,20130301,000000,7.00684,7.14466,6.92925,6.98956,10242072.650687,0
+GFI.US,D,20130304,000000,6.99821,7.02404,6.83475,6.86913,6606584.5482027,0
+GFI.US,D,20130305,000000,6.96383,6.99821,6.8431,6.89497,6064015.5220374,0
+GFI.US,D,20130306,000000,6.79164,7.01529,6.70529,6.99821,11513558.415892,0
+GFI.US,D,20130307,000000,7.03277,7.14466,6.8604,6.88632,7589459.3990711,0
+GFI.US,D,20130308,000000,6.85185,7.03277,6.74871,6.88632,6301685.910773,0
+GFI.US,D,20130311,000000,6.8604,6.90371,6.79164,6.81727,4361947.4175051,0
+GFI.US,D,20130312,000000,6.8604,7.03277,6.80892,6.87758,7502217.7225638,0
+GFI.US,D,20130313,000000,6.91225,6.94673,6.74871,6.80037,7017527.2797267,0
+GFI.US,D,20130314,000000,6.76589,6.89497,6.73142,6.80892,8022568.9282686,0
+GFI.US,D,20130315,000000,6.80892,6.95499,6.78299,6.9379,24327329.467254,0
+GFI.US,D,20130318,000000,7.0757,7.11863,6.90371,6.98083,5732927.6170256,0
+GFI.US,D,20130319,000000,6.8431,7.02404,6.81727,6.92061,5710772.273447,0
+GFI.US,D,20130320,000000,6.94673,6.97246,6.88632,6.92061,2844026.7983253,0
+GFI.US,D,20130321,000000,6.94673,7.0757,6.92925,7.05832,3749614.6225248,0
+GFI.US,D,20130322,000000,6.90371,6.98956,6.77416,6.8263,4896242.4219533,0
+GFI.US,D,20130325,000000,6.69704,6.75706,6.58515,6.69704,5051598.4775952,0
+GFI.US,D,20130326,000000,6.69704,6.72278,6.57642,6.67101,4253602.0915968,0
+GFI.US,D,20130327,000000,6.56777,6.71413,6.54204,6.69704,5682634.7684331,0
+GFI.US,D,20130328,000000,6.64528,6.71413,6.60215,6.67101,2819452.5581384,0
+GFI.US,D,20130401,000000,6.66246,6.67101,6.49027,6.62808,3653188.8443884,0
+GFI.US,D,20130402,000000,6.53339,6.5936,6.2838,6.29225,4866137.9364431,0
+GFI.US,D,20130403,000000,6.17182,6.2666,5.87911,5.93951,10132055.026908,0
+GFI.US,D,20130404,000000,5.93951,6.25777,5.87911,6.19774,6506699.6333755,0
+GFI.US,D,20130405,000000,6.17182,6.30118,6.10306,6.16346,8474205.9767731,0
+GFI.US,D,20130408,000000,6.17182,6.24932,6.12015,6.18901,5790334.4998959,0
+GFI.US,D,20130409,000000,6.31818,6.58515,6.23232,6.56777,5958285.894915,0
+GFI.US,D,20130410,000000,6.46454,6.47318,6.30944,6.36975,4879374.7051403,0
+GFI.US,D,20130411,000000,6.40433,6.41286,6.19774,6.21484,3646408.020147,0
+GFI.US,D,20130412,000000,6.14608,6.17182,5.82763,5.84453,9146313.5284452,0
+GFI.US,D,20130415,000000,5.62086,5.70691,5.38001,5.38865,17748170.187612,0
+GFI.US,D,20130416,000000,5.75022,5.81005,5.44012,5.49188,9489299.1143204,0
+GFI.US,D,20130417,000000,5.58658,5.67272,5.36272,5.38865,15852935.018554,0
+GFI.US,D,20130418,000000,5.46605,5.56075,5.40584,5.4575,11625869.982515,0
+GFI.US,D,20130419,000000,5.62086,5.69837,5.48315,5.59503,10974374.595441,0
+GFI.US,D,20130422,000000,5.8017,5.87046,5.66389,5.77596,5850187.3526899,0
+GFI.US,D,20130423,000000,5.79325,5.81005,5.56929,5.71575,5304190.4282748,0
+GFI.US,D,20130424,000000,5.86201,6.30944,5.81005,6.27505,8657851.5645082,0
+GFI.US,D,20130425,000000,6.46454,6.72278,6.40433,6.54204,11911979.739016,0
+GFI.US,D,20130426,000000,6.47318,6.52475,6.06003,6.15453,7955070.9877013,0
+GFI.US,D,20130429,000000,6.23232,6.35265,6.2062,6.30118,4431966.3002543,0
+GFI.US,D,20130430,000000,6.24932,6.42171,6.08568,6.42171,5196045.0283883,0
+GFI.US,D,20130501,000000,6.25777,6.44724,6.16346,6.34411,5335713.1390026,0
+GFI.US,D,20130502,000000,6.22349,6.25777,6.11161,6.14608,4431384.223972,0
+GFI.US,D,20130503,000000,6.0513,6.19774,5.96534,6.04275,5913373.3471295,0
+GFI.US,D,20130506,000000,6.09432,6.14608,6.04275,6.11161,2667042.2874747,0
+GFI.US,D,20130507,000000,5.95679,5.96534,5.74148,5.79325,4985057.4746013,0
+GFI.US,D,20130508,000000,5.75858,5.95679,5.68991,5.93067,7524133.5714287,0
+GFI.US,D,20130509,000000,5.89639,6.10306,5.83636,5.88804,4334661.6806468,0
+GFI.US,D,20130510,000000,5.69837,5.85336,5.59503,5.85336,4041205.6841245,0
+GFI.US,D,20130513,000000,5.73284,5.74148,5.63824,5.64679,3365509.8768726,0
+GFI.US,D,20130514,000000,5.52627,5.64679,5.41449,5.44877,5372917.0808515,0
+GFI.US,D,20130515,000000,5.36272,5.43148,5.21636,5.21636,6730876.0569171,0
+GFI.US,D,20130516,000000,5.23365,5.44012,5.17343,5.27668,5648136.0755674,0
+GFI.US,D,20130517,000000,5.12177,5.16479,4.9925,5.00105,5994325.6841992,0
+GFI.US,D,20130520,000000,4.88072,5.19062,4.86334,5.15615,8935349.9241296,0
+GFI.US,D,20130521,000000,4.93229,5.08719,4.90665,4.97531,6199221.7420076,0
+GFI.US,D,20130522,000000,5.06136,5.19062,4.95822,5.04426,7002096.5311958,0
+GFI.US,D,20130523,000000,5.10467,5.17343,5.02726,5.05291,4302003.9732325,0
+GFI.US,D,20130524,000000,5.00105,5.05291,4.92374,4.94103,4106049.3984954,0
+GFI.US,D,20130528,000000,4.94948,5.01833,4.82905,4.9151,5694431.4450041,0
+GFI.US,D,20130529,000000,4.97531,5.17343,4.92374,5.16479,7870123.2540385,0
+GFI.US,D,20130530,000000,5.27668,5.41449,5.19917,5.41449,8334425.4077716,0
+GFI.US,D,20130531,000000,5.22491,5.3026,5.14741,5.22491,7126990.9418198,0
+GFI.US,D,20130603,000000,5.28513,5.46605,5.23365,5.42303,5384287.8733447,0
+GFI.US,D,20130604,000000,5.34553,5.38865,5.21636,5.3026,6536560.4590466,0
+GFI.US,D,20130605,000000,5.31115,5.3971,5.23365,5.31969,4879725.6169599,0
+GFI.US,D,20130606,000000,5.28513,5.49188,5.28513,5.44877,4312348.062301,0
+GFI.US,D,20130607,000000,5.32815,5.35417,5.16479,5.22491,3945442.1609355,0
+GFI.US,D,20130610,000000,5.28513,5.35417,5.23365,5.25938,2885019.9630573,0
+GFI.US,D,20130611,000000,5.13031,5.20782,5.08719,5.09594,3765002.6785198,0
+GFI.US,D,20130612,000000,5.09594,5.22491,5.0701,5.11302,4207333.7954755,0
+GFI.US,D,20130613,000000,5.04426,5.15615,5.00105,5.14741,3204856.8229327,0
+GFI.US,D,20130614,000000,5.19917,5.25075,5.14741,5.18198,3373283.0422537,0
+GFI.US,D,20130617,000000,5.15615,5.23365,5.13031,5.19917,1855434.271488,0
+GFI.US,D,20130618,000000,5.14741,5.19062,5.0701,5.09594,2721832.4302777,0
+GFI.US,D,20130619,000000,5.05291,5.07855,4.86334,4.88072,6022621.4639804,0
+GFI.US,D,20130620,000000,4.57091,4.76864,4.56226,4.69133,12958214.478312,0
+GFI.US,D,20130621,000000,4.54498,4.63122,4.4329,4.56226,10973258.341818,0
+GFI.US,D,20130624,000000,4.45048,4.51059,4.37279,4.39862,6198691.7297935,0
+GFI.US,D,20130625,000000,4.36414,4.416,4.28674,4.37279,5706761.2576334,0
+GFI.US,D,20130626,000000,4.16631,4.22653,4.01986,4.04588,7758472.9010813,0
+GFI.US,D,20130627,000000,4.0888,4.26946,4.06279,4.25226,6148913.2741947,0
+GFI.US,D,20130628,000000,4.19224,4.57945,4.17495,4.51914,8044878.3814891,0
+GFI.US,D,20130701,000000,4.52769,4.58781,4.42435,4.52769,4495855.1596147,0
+GFI.US,D,20130702,000000,4.60519,4.63947,4.32967,4.37279,3845187.5912242,0
+GFI.US,D,20130703,000000,4.28674,4.31247,4.14009,4.21788,4310949.6214293,0
+GFI.US,D,20130705,000000,4.1059,4.27809,4.09745,4.26946,4356234.947943,0
+GFI.US,D,20130708,000000,4.23507,4.24343,4.09745,4.1059,3387147.7036133,0
+GFI.US,D,20130709,000000,4.23507,4.31247,4.14902,4.16631,4075217.0573119,0
+GFI.US,D,20130710,000000,4.26946,4.30392,4.17495,4.19224,3244962.8159426,0
+GFI.US,D,20130711,000000,4.55372,4.60519,4.45873,4.60519,6399299.7909456,0
+GFI.US,D,20130712,000000,4.60519,4.62238,4.416,4.49321,4022650.0502208,0
+GFI.US,D,20130715,000000,4.46748,4.47611,4.38988,4.40707,1868340.9539929,0
+GFI.US,D,20130716,000000,4.50196,4.6826,4.50196,4.67425,4265770.5056147,0
+GFI.US,D,20130717,000000,4.63122,4.71726,4.4329,4.4329,4402386.6205516,0
+GFI.US,D,20130718,000000,4.51059,4.60519,4.45873,4.47611,2350012.7221562,0
+GFI.US,D,20130719,000000,4.56226,4.77758,4.51914,4.76864,3946503.2266452,0
+GFI.US,D,20130722,000000,4.96677,5.03543,4.8979,4.97531,6270054.9067833,0
+GFI.US,D,20130723,000000,4.97531,5.18198,4.92374,5.18198,5146775.7593765,0
+GFI.US,D,20130724,000000,5.22491,5.3026,4.87189,4.9925,8742906.5501514,0
+GFI.US,D,20130725,000000,4.95822,5.15615,4.95822,5.04426,4982999.9026264,0
+GFI.US,D,20130726,000000,5.00105,5.15615,4.90665,5.14741,3916801.7170228,0
+GFI.US,D,20130729,000000,5.16479,5.20782,5.07855,5.07855,3622112.8433657,0
+GFI.US,D,20130730,000000,5.07855,5.17343,5.00998,5.10467,2922589.3946648,0
+GFI.US,D,20130731,000000,5.09594,5.29386,5.00998,5.19062,6565542.4432466,0
+GFI.US,D,20130801,000000,5.23365,5.25075,4.90665,4.90665,6477941.5246688,0
+GFI.US,D,20130802,000000,4.93229,4.96677,4.69133,4.73436,5536862.666464,0
+GFI.US,D,20130805,000000,4.76019,4.84634,4.69133,4.70853,3034025.2436612,0
+GFI.US,D,20130806,000000,4.62238,4.62238,4.4329,4.44165,4801265.0661939,0
+GFI.US,D,20130807,000000,4.47611,4.58781,4.4329,4.44165,3050975.2217019,0
+GFI.US,D,20130808,000000,4.49321,4.90665,4.45873,4.88927,7284587.8349569,0
+GFI.US,D,20130809,000000,4.82905,5.14741,4.743,5.05291,5847462.3193607,0
+GFI.US,D,20130812,000000,5.19062,5.36272,5.18198,5.31115,8550987.9819806,0
+GFI.US,D,20130813,000000,5.02726,5.15615,4.93229,5.00998,8221532.8061473,0
+GFI.US,D,20130814,000000,5.12177,5.41449,5.10467,5.41449,8534045.2929094,0
+GFI.US,D,20130815,000000,5.29386,5.71575,5.25938,5.61251,13575160.149733,0
+GFI.US,D,20130816,000000,5.59503,5.62086,5.4575,5.4746,8213764.847173,0
+GFI.US,D,20130819,000000,5.42303,5.49188,5.27668,5.31969,4882472.5171977,0
+GFI.US,D,20130820,000000,5.38865,5.64679,5.37127,5.57803,8697713.8976791,0
+GFI.US,D,20130821,000000,5.5522,5.59503,5.27668,5.29386,6958689.6762625,0
+GFI.US,D,20130822,000000,4.95822,5.08719,4.84634,4.9151,12926765.69856,0
+GFI.US,D,20130823,000000,4.69988,4.9151,4.63947,4.86334,17537047.267248,0
+GFI.US,D,20130826,000000,4.82905,4.93229,4.75155,4.81176,7932166.9628221,0
+GFI.US,D,20130827,000000,4.94103,5.05291,4.67425,4.69133,14631850.395204,0
+GFI.US,D,20130828,000000,4.76019,4.81176,4.45048,4.47611,11404285.308289,0
+GFI.US,D,20130829,000000,4.48458,4.63947,4.30392,4.56226,15816288.162235,0
+GFI.US,D,20130830,000000,4.52769,4.57091,4.416,4.4329,8053177.3939589,0
+GFI.US,D,20130903,000000,4.52769,4.55372,4.39862,4.4329,7627090.2662792,0
+GFI.US,D,20130904,000000,4.45048,4.48458,4.3555,4.45048,11223506.368148,0
+GFI.US,D,20130905,000000,4.46748,4.49321,4.3555,4.37279,6827479.8941667,0
+GFI.US,D,20130906,000000,4.52769,4.56226,4.416,4.50196,7485175.0704818,0
+GFI.US,D,20130909,000000,4.51059,4.53634,4.45048,4.47611,6942943.4194783,0
+GFI.US,D,20130910,000000,4.39862,4.46748,4.29538,4.30392,9066356.6563594,0
+GFI.US,D,20130911,000000,4.3384,4.416,4.26119,4.36414,9233753.0484116,0
+GFI.US,D,20130912,000000,4.11465,4.24343,4.07152,4.08007,10883508.218505,0
+GFI.US,D,20130913,000000,4.04588,4.14009,4.03704,4.1059,6617832.469495,0
+GFI.US,D,20130916,000000,4.0888,4.15766,3.99393,4.01986,6730358.5400792,0
+GFI.US,D,20130917,000000,4.08007,4.1059,3.99393,4.04588,9282002.9029683,0
+GFI.US,D,20130918,000000,4.07152,4.57091,4.00257,4.50196,17781182.971972,0
+GFI.US,D,20130919,000000,4.46748,4.48458,4.17495,4.26119,12121081.532252,0
+GFI.US,D,20130920,000000,4.14902,4.16631,4.00257,4.05442,37968319.42481,0
+GFI.US,D,20130923,000000,4.09745,4.16631,4.07152,4.0888,14472350.039733,0
+GFI.US,D,20130924,000000,4.01131,4.07152,3.93371,4.01131,8859216.6372119,0
+GFI.US,D,20130925,000000,4.06279,4.14009,4.00257,4.07152,8527756.9947531,0
+GFI.US,D,20130926,000000,4.08007,4.11465,3.93371,3.96838,6184468.8676446,0
+GFI.US,D,20130927,000000,3.99393,4.06279,3.91652,3.95109,4098121.082191,0
+GFI.US,D,20130930,000000,3.91652,3.96838,3.8735,3.93371,6906900.50635,0
+GFI.US,D,20131001,000000,3.88214,3.88214,3.7788,3.83057,6818515.5029053,0
+GFI.US,D,20131002,000000,3.86495,3.90807,3.78735,3.79609,5943423.6860088,0
+GFI.US,D,20131003,000000,3.80464,3.89933,3.78735,3.80464,6070287.1596919,0
+GFI.US,D,20131004,000000,3.84776,3.92516,3.78735,3.81328,4688838.9586206,0
+GFI.US,D,20131007,000000,3.8735,3.89078,3.80464,3.86495,4544759.9801491,0
+GFI.US,D,20131008,000000,3.8563,3.8735,3.79609,3.83902,6598031.46308,0
+GFI.US,D,20131009,000000,3.79609,3.83057,3.71004,3.80464,9209431.8395963,0
+GFI.US,D,20131010,000000,3.79609,3.8735,3.76162,3.83902,5742327.263897,0
+GFI.US,D,20131011,000000,3.77045,3.79609,3.69286,3.70141,7135476.3436539,0
+GFI.US,D,20131014,000000,3.75297,3.78735,3.73578,3.74433,4413750.1240752,0
+GFI.US,D,20131015,000000,3.70141,3.78735,3.66693,3.78735,7802654.4693494,0
+GFI.US,D,20131016,000000,3.82192,3.83057,3.71869,3.74433,5654639.918966,0
+GFI.US,D,20131017,000000,3.7788,3.93371,3.77045,3.84776,9156279.6323787,0
+GFI.US,D,20131018,000000,3.84776,3.89933,3.83902,3.8563,3171107.852649,0
+GFI.US,D,20131021,000000,3.81328,3.89933,3.79609,3.8735,4115790.5856542,0
+GFI.US,D,20131022,000000,3.95926,4.1231,3.95109,4.08007,8419882.3280212,0
+GFI.US,D,20131023,000000,4.04588,4.07152,3.88214,3.89078,5495434.2461218,0
+GFI.US,D,20131024,000000,4.00257,4.05442,3.99393,4.02821,5315491.4549166,0
+GFI.US,D,20131025,000000,4.08007,4.16631,4.00257,4.13183,6215309.5390791,0
+GFI.US,D,20131028,000000,4.17495,4.31247,4.14902,4.20059,6224231.2378045,0
+GFI.US,D,20131029,000000,4.18331,4.22653,4.03704,4.07152,6655484.1623303,0
+GFI.US,D,20131030,000000,4.11465,4.17495,3.95109,4.14009,10595332.55978,0
+GFI.US,D,20131031,000000,4.05442,4.07152,3.95926,3.95926,6991042.2882371,0
+GFI.US,D,20131101,000000,3.8735,3.94245,3.78735,3.80464,5271384.8589068,0
+GFI.US,D,20131104,000000,3.78735,3.88214,3.78735,3.86495,5195302.5947759,0
+GFI.US,D,20131105,000000,3.76162,3.78735,3.70141,3.75297,5841310.4290631,0
+GFI.US,D,20131106,000000,3.80464,3.88214,3.72714,3.83057,8053608.4844436,0
+GFI.US,D,20131107,000000,3.88214,3.96838,3.78735,3.78735,3438372.4990265,0
+GFI.US,D,20131108,000000,3.77045,3.86495,3.74433,3.83902,8293936.2232197,0
+GFI.US,D,20131111,000000,3.77045,3.89933,3.71869,3.86495,7798407.0826662,0
+GFI.US,D,20131112,000000,3.8563,3.86495,3.77045,3.77045,3627779.4965477,0
+GFI.US,D,20131113,000000,3.79609,3.84776,3.7788,3.82192,2392186.6999548,0
+GFI.US,D,20131114,000000,3.86495,3.97683,3.86495,3.96838,5333081.8209961,0
+GFI.US,D,20131115,000000,4.00257,4.03704,3.88214,3.89078,2948876.5426952,0
+GFI.US,D,20131118,000000,3.90807,3.91652,3.83057,3.90807,5866426.135559,0
+GFI.US,D,20131119,000000,3.84776,3.89933,3.79609,3.89078,6754645.3866096,0
+GFI.US,D,20131120,000000,3.80464,3.86495,3.73578,3.77045,8456207.428399,0
+GFI.US,D,20131121,000000,3.58962,3.61545,3.51202,3.55505,8060000.9107363,0
+GFI.US,D,20131122,000000,3.49482,3.53775,3.40878,3.43452,6901806.5579181,0
+GFI.US,D,20131125,000000,3.44326,3.48629,3.35692,3.42597,6358914.73453,0
+GFI.US,D,20131126,000000,3.40014,3.46899,3.37421,3.40014,3559458.943703,0
+GFI.US,D,20131127,000000,3.42597,3.46899,3.38295,3.43452,3642937.4293613,0
+GFI.US,D,20131129,000000,3.43452,3.48629,3.43452,3.45161,2815538.3814918,0
+GFI.US,D,20131202,000000,3.36576,3.41733,3.30535,3.33128,7069974.539461,0
+GFI.US,D,20131203,000000,3.27952,3.41733,3.18492,3.26252,8680386.9757846,0
+GFI.US,D,20131204,000000,3.17628,3.21076,3.03875,3.09868,16099054.364276,0
+GFI.US,D,20131205,000000,3.0473,3.10751,3.01273,3.0643,6246036.7108449,0
+GFI.US,D,20131206,000000,3.09023,3.14189,3.02992,3.05575,5735086.1932928,0
+GFI.US,D,20131209,000000,3.08149,3.10751,3.02992,3.0473,5965525.9242379,0
+GFI.US,D,20131210,000000,3.16764,3.18492,3.13326,3.14189,8528446.323016,0
+GFI.US,D,20131211,000000,3.17628,3.19347,3.11606,3.12481,6620575.2046074,0
+GFI.US,D,20131212,000000,3.02128,3.02992,2.95232,3.02128,4778801.5033317,0
+GFI.US,D,20131213,000000,2.9698,3.02128,2.93552,2.93552,5524256.9142732,0
+GFI.US,D,20131216,000000,3.00438,3.0473,2.96116,3.01273,7096536.5857713,0
+GFI.US,D,20131217,000000,2.95232,2.97816,2.88376,2.89211,6472687.2189068,0
+GFI.US,D,20131218,000000,2.84938,2.89211,2.7374,2.75449,10482875.213765,0
+GFI.US,D,20131219,000000,2.68573,2.70272,2.51325,2.59978,13327596.54676,0
+GFI.US,D,20131220,000000,2.63406,2.69427,2.61659,2.66009,10060810.555994,0
+GFI.US,D,20131223,000000,2.66825,2.70272,2.62542,2.66009,3529508.5678346,0
+GFI.US,D,20131224,000000,2.67709,2.70272,2.64261,2.70272,2230555.8828142,0
+GFI.US,D,20131226,000000,2.72857,2.74575,2.66009,2.66825,2585337.1039791,0
+GFI.US,D,20131227,000000,2.74575,2.78051,2.70272,2.72857,3335201.3002151,0
+GFI.US,D,20131230,000000,2.71147,2.76313,2.66825,2.67709,5311811.5665769,0
+GFI.US,D,20131231,000000,2.66835,2.76313,2.64261,2.75449,3425272.1381879,0
+GFI.US,D,20140102,000000,2.79761,2.82344,2.72857,2.80606,5097335.7202209,0
+GFI.US,D,20140103,000000,2.8148,2.84054,2.76313,2.78051,5113600.5351243,0
+GFI.US,D,20140106,000000,2.80606,2.8148,2.71147,2.7374,5808289.3144527,0
+GFI.US,D,20140107,000000,2.7374,2.75449,2.70272,2.75449,2657246.953685,0
+GFI.US,D,20140108,000000,2.72011,2.72011,2.64261,2.66009,4528580.5503177,0
+GFI.US,D,20140109,000000,2.62542,2.65116,2.58221,2.58221,2496830.2706147,0
+GFI.US,D,20140110,000000,2.60813,2.74575,2.59114,2.70272,9650623.79474,0
+GFI.US,D,20140113,000000,2.68573,2.84054,2.66825,2.83199,5727812.8429664,0
+GFI.US,D,20140114,000000,2.7374,2.89211,2.7374,2.77188,6838369.6146698,0
+GFI.US,D,20140115,000000,2.71147,2.84054,2.67709,2.82344,5467129.0948084,0
+GFI.US,D,20140116,000000,2.8148,2.86637,2.8148,2.84938,4613780.2740704,0
+GFI.US,D,20140117,000000,2.88376,3.00438,2.87492,2.95232,5248216.3485611,0
+GFI.US,D,20140121,000000,2.94377,2.98699,2.88376,2.9698,5775049.530756,0
+GFI.US,D,20140122,000000,2.90949,2.95232,2.86637,2.88376,4689719.8826545,0
+GFI.US,D,20140123,000000,2.95232,3.00438,2.93552,2.97816,5306112.6336725,0
+GFI.US,D,20140124,000000,3.03875,3.0643,2.93552,3.02992,5412385.8096668,0
+GFI.US,D,20140127,000000,3.0643,3.09023,2.99545,3.01273,6970447.825423,0
+GFI.US,D,20140128,000000,3.00438,3.09868,2.97816,3.0643,3241692.1511788,0
+GFI.US,D,20140129,000000,3.0643,3.11606,2.97816,3.09868,5967362.7445637,0
+GFI.US,D,20140130,000000,2.96116,2.99545,2.90085,2.93552,6715565.055743,0
+GFI.US,D,20140131,000000,3.01273,3.03866,2.9698,2.99545,5425923.5086782,0
+GFI.US,D,20140203,000000,2.99545,3.03875,2.96116,2.98699,3716191.573308,0
+GFI.US,D,20140204,000000,2.95232,3.02128,2.93552,3.01273,4679678.8064629,0
+GFI.US,D,20140205,000000,3.0473,3.08149,2.97816,2.97816,4884644.6301228,0
+GFI.US,D,20140206,000000,3.01273,3.03875,2.9698,2.98699,4001288.1630414,0
+GFI.US,D,20140207,000000,2.96116,3.03875,2.94377,3.03875,6142969.6401698,0
+GFI.US,D,20140210,000000,3.09868,3.21949,3.09868,3.17628,5893940.9543174,0
+GFI.US,D,20140211,000000,3.21949,3.46899,3.21076,3.40878,11784237.423861,0
+GFI.US,D,20140212,000000,3.40014,3.42597,3.25369,3.27952,6938608.5651606,0
+GFI.US,D,20140213,000000,3.15899,3.37421,3.15899,3.35692,10466362.573897,0
+GFI.US,D,20140214,000000,3.46035,3.63264,3.44326,3.52067,9158346.5758859,0
+GFI.US,D,20140218,000000,3.49482,3.53775,3.44326,3.52921,6165876.7888931,0
+GFI.US,D,20140219,000000,3.45161,3.48629,3.37421,3.40878,12347939.255306,0
+GFI.US,D,20140220,000000,3.3139,3.42597,3.30535,3.40878,8143322.1629087,0
+GFI.US,D,20140221,000000,3.43452,3.47744,3.38295,3.46035,5356104.5519508,0
+GFI.US,D,20140224,000000,3.50347,3.51202,3.40878,3.43452,4388166.8822468,0
+GFI.US,D,20140225,000000,3.38295,3.40878,3.30535,3.32283,4176766.9810398,0
+GFI.US,D,20140226,000000,3.26252,3.26252,3.16764,3.20221,6460619.8091812,0
+GFI.US,D,20140227,000000,3.22795,3.27078,3.19347,3.22795,4906057.5400889,0
+GFI.US,D,20140228,000000,3.26252,3.2968,3.17628,3.17628,7496156.4237448,0
+GFI.US,D,20140303,000000,3.28825,3.33128,3.20221,3.21949,19798663.531864,0
+GFI.US,D,20140304,000000,3.15044,3.18492,3.09868,3.09868,7623248.979328,0
+GFI.US,D,20140305,000000,3.1031,3.16361,3.05998,3.15515,8665504.9825325,0
+GFI.US,D,20140306,000000,3.19807,3.34511,3.19807,3.33666,7297172.7615203,0
+GFI.US,D,20140307,000000,3.26742,3.37104,3.24149,3.25858,8401087.1994037,0
+GFI.US,D,20140310,000000,3.25003,3.37959,3.24149,3.31035,5481366.5348962,0
+GFI.US,D,20140311,000000,3.38823,3.4663,3.38823,3.45737,7952065.8496852,0
+GFI.US,D,20140312,000000,3.5006,3.64772,3.4834,3.63044,10725895.706148,0
+GFI.US,D,20140313,000000,3.58721,3.69958,3.55274,3.69958,6744554.3289126,0
+GFI.US,D,20140314,000000,3.71696,3.77718,3.58721,3.76891,9246185.947896,0
+GFI.US,D,20140317,000000,3.73434,3.75125,3.53506,3.56119,11754631.712124,0
+GFI.US,D,20140318,000000,3.51816,3.56119,3.49205,3.544,11237388.73129,0
+GFI.US,D,20140319,000000,3.53506,3.57848,3.38823,3.4058,8484276.208843,0
+GFI.US,D,20140320,000000,3.5006,3.58721,3.44873,3.50953,7127581.3483531,0
+GFI.US,D,20140321,000000,3.60441,3.62179,3.47475,3.51816,15877753.959862,0
+GFI.US,D,20140324,000000,3.4663,3.50953,3.38823,3.38823,6660259.4786649,0
+GFI.US,D,20140325,000000,3.49205,3.56119,3.4834,3.5006,4444161.7875878,0
+GFI.US,D,20140326,000000,3.50953,3.51816,3.31928,3.32791,6374781.7799524,0
+GFI.US,D,20140327,000000,3.34511,3.35384,3.25003,3.35384,5508960.4910382,0
+GFI.US,D,20140328,000000,3.37959,3.4228,3.32791,3.37104,5956293.923666,0
+GFI.US,D,20140331,000000,3.34511,3.36239,3.16361,3.18954,6810038.4313223,0
+GFI.US,D,20140401,000000,3.24149,3.25858,3.16361,3.20682,6225430.7939357,0
+GFI.US,D,20140402,000000,3.32791,3.35384,3.26742,3.29335,5975782.5456718,0
+GFI.US,D,20140403,000000,3.27596,3.33666,3.25003,3.32791,3248382.3839416,0
+GFI.US,D,20140404,000000,3.37104,3.39716,3.27596,3.29335,3701861.4591787,0
+GFI.US,D,20140407,000000,3.30199,3.36239,3.25003,3.28461,3700385.9634862,0
+GFI.US,D,20140408,000000,3.36239,3.44037,3.36239,3.4228,4241972.020044,0
+GFI.US,D,20140409,000000,3.4663,3.58721,3.4228,3.51816,5259136.2662239,0
+GFI.US,D,20140410,000000,3.55274,3.59586,3.47475,3.5006,5491440.9320915,0
+GFI.US,D,20140411,000000,3.544,3.59586,3.4834,3.5006,4353770.2349549,0
+GFI.US,D,20140414,000000,3.52661,3.59586,3.5006,3.52661,3972936.1540665,0
+GFI.US,D,20140415,000000,3.37959,3.51816,3.36239,3.4834,6544974.0124665,0
+GFI.US,D,20140416,000000,3.45737,3.544,3.44873,3.50953,4956154.627785,0
+GFI.US,D,20140417,000000,3.5006,3.5006,3.39716,3.4058,4082088.4730319,0
+GFI.US,D,20140421,000000,3.36239,3.44037,3.25858,3.37959,6499793.8553706,0
+GFI.US,D,20140422,000000,3.43173,3.4663,3.38823,3.44037,4810724.0661031,0
+GFI.US,D,20140423,000000,3.44873,3.58721,3.44037,3.55274,3024834.8943438,0
+GFI.US,D,20140424,000000,3.4834,3.56119,3.4834,3.4834,3794596.9361617,0
+GFI.US,D,20140425,000000,3.52661,3.7426,3.50953,3.73434,4719099.6363355,0
+GFI.US,D,20140428,000000,3.69958,3.70812,3.63044,3.6649,3439626.2017886,0
+GFI.US,D,20140429,000000,3.55274,3.64772,3.52661,3.61334,3229213.4353145,0
+GFI.US,D,20140430,000000,3.55274,3.67355,3.544,3.65636,3645974.8470996,0
+GFI.US,D,20140501,000000,3.56993,3.63044,3.51816,3.59586,2268152.3877373,0
+GFI.US,D,20140502,000000,3.57848,3.63879,3.55274,3.63044,2613834.8923448,0
+GFI.US,D,20140505,000000,3.67355,3.68229,3.57848,3.63879,2361575.1104204,0
+GFI.US,D,20140506,000000,3.65636,3.6649,3.544,3.57848,1793326.0032599,0
+GFI.US,D,20140507,000000,3.56993,3.58721,3.49205,3.5006,2958904.0822291,0
+GFI.US,D,20140508,000000,3.5006,3.57848,3.4834,3.544,3658695.1402404,0
+GFI.US,D,20140509,000000,3.4834,3.5006,3.41416,3.43173,2305606.2371136,0
+GFI.US,D,20140512,000000,3.44037,3.4834,3.4058,3.44873,2579724.5974279,0
+GFI.US,D,20140513,000000,3.4228,3.44873,3.38823,3.38823,1862124.5042507,0
+GFI.US,D,20140514,000000,3.4228,3.44873,3.38823,3.39716,1939821.7957769,0
+GFI.US,D,20140515,000000,3.39716,3.43173,3.37104,3.39716,1579289.5776396,0
+GFI.US,D,20140516,000000,3.4058,3.44037,3.37104,3.37104,1913421.1480779,0
+GFI.US,D,20140519,000000,3.45737,3.49205,3.43173,3.43173,1915357.9314147,0
+GFI.US,D,20140520,000000,3.39716,3.4228,3.34511,3.36239,1711727.0304633,0
+GFI.US,D,20140521,000000,3.39716,3.4228,3.37104,3.37959,1563456.8945023,0
+GFI.US,D,20140522,000000,3.4228,3.45737,3.37104,3.37104,2188497.4872471,0
+GFI.US,D,20140523,000000,3.36239,3.4058,3.31928,3.37959,2472185.2232951,0
+GFI.US,D,20140527,000000,3.29335,3.29335,3.13758,3.14651,4660915.9575678,0
+GFI.US,D,20140528,000000,3.12039,3.14651,3.01667,3.05115,4091867.1463198,0
+GFI.US,D,20140529,000000,3.00793,3.05998,2.98209,3.03385,2379054.059394,0
+GFI.US,D,20140530,000000,3.03385,3.05998,2.99074,3.05998,3735734.3419447,0
+GFI.US,D,20140602,000000,3.00793,3.05998,2.99074,3.0254,1916336.7358968,0
+GFI.US,D,20140603,000000,3.05998,3.07736,2.99938,3.00793,2838934.9324561,0
+GFI.US,D,20140604,000000,3.0254,3.06833,2.99938,2.99938,1824188.541603,0
+GFI.US,D,20140605,000000,3.0254,3.07736,3.00793,3.05115,2073525.4467392,0
+GFI.US,D,20140606,000000,3.05998,3.1031,3.03385,3.1031,1301358.0449709,0
+GFI.US,D,20140609,000000,3.08581,3.13758,3.06833,3.08581,1193669.7676031,0
+GFI.US,D,20140610,000000,3.13758,3.17206,3.12903,3.14651,2038711.2456202,0
+GFI.US,D,20140611,000000,3.14651,3.17206,3.07736,3.14651,2108134.5154294,0
+GFI.US,D,20140612,000000,3.09455,3.13758,3.07736,3.12039,4365617.9343127,0
+GFI.US,D,20140613,000000,3.11184,3.14651,3.06833,3.12903,3090881.28869,0
+GFI.US,D,20140616,000000,3.12903,3.14651,3.05115,3.05998,2692997.26675,0
+GFI.US,D,20140617,000000,3.05998,3.1031,3.0425,3.09455,2123682.9287543,0
+GFI.US,D,20140618,000000,3.12039,3.15515,3.05115,3.15515,3397748.9891787,0
+GFI.US,D,20140619,000000,3.19807,3.31928,3.17206,3.31928,8303020.3618379,0
+GFI.US,D,20140620,000000,3.29335,3.32791,3.18099,3.25003,5453839.2207616,0
+GFI.US,D,20140623,000000,3.24149,3.28461,3.19807,3.24149,5186166.3920895,0
+GFI.US,D,20140624,000000,3.27596,3.28461,3.09455,3.1031,5906205.1662208,0
+GFI.US,D,20140625,000000,3.14651,3.18954,3.12903,3.15515,5799432.1751719,0
+GFI.US,D,20140626,000000,3.15515,3.16361,3.05115,3.11184,4053915.5644516,0
+GFI.US,D,20140627,000000,3.13758,3.14651,3.06833,3.11184,3853450.1588463,0
+GFI.US,D,20140630,000000,3.08581,3.23275,3.05998,3.21565,6218956.1064153,0
+GFI.US,D,20140701,000000,3.21565,3.25858,3.16361,3.17206,4429821.2606449,0
+GFI.US,D,20140702,000000,3.18099,3.27596,3.18099,3.19807,5340393.6987331,0
+GFI.US,D,20140703,000000,3.18954,3.18954,3.12903,3.17206,2497537.3006607,0
+GFI.US,D,20140707,000000,3.18099,3.20682,3.12903,3.12903,2880638.2510782,0
+GFI.US,D,20140708,000000,3.18099,3.32791,3.17206,3.32791,4957961.2509513,0
+GFI.US,D,20140709,000000,3.32791,3.49205,3.32791,3.4834,5228359.1129526,0
+GFI.US,D,20140710,000000,3.50953,3.53506,3.43173,3.47475,11144669.91481,0
+GFI.US,D,20140711,000000,3.45737,3.53506,3.4228,3.5006,3957836.5330094,0
+GFI.US,D,20140714,000000,3.37104,3.4058,3.30199,3.32791,3067460.7882543,0
+GFI.US,D,20140715,000000,3.36239,3.39716,3.26742,3.28461,6573206.2740846,0
+GFI.US,D,20140716,000000,3.30199,3.36239,3.29335,3.30199,3371345.2176356,0
+GFI.US,D,20140717,000000,3.35384,3.45737,3.30199,3.44037,3665573.8449299,0
+GFI.US,D,20140718,000000,3.39716,3.44873,3.36239,3.44873,2523573.4998825,0
+GFI.US,D,20140721,000000,3.43173,3.44037,3.34511,3.41416,2125311.4928073,0
+GFI.US,D,20140722,000000,3.37959,3.4058,3.33666,3.33666,2012852.0642305,0
+GFI.US,D,20140723,000000,3.37959,3.44037,3.33666,3.33666,2238561.2539395,0
+GFI.US,D,20140724,000000,3.33666,3.34511,3.24149,3.25858,2665997.8822669,0
+GFI.US,D,20140725,000000,3.32791,3.53506,3.31035,3.49205,6308103.3278184,0
+GFI.US,D,20140728,000000,3.47475,3.544,3.47475,3.51816,4708529.589211,0
+GFI.US,D,20140729,000000,3.53506,3.53506,3.44037,3.49205,1740192.5391068,0
+GFI.US,D,20140730,000000,3.45737,3.50953,3.43173,3.4663,2299310.6499877,0
+GFI.US,D,20140731,000000,3.39716,3.4228,3.35384,3.4058,2689311.130722,0
+GFI.US,D,20140801,000000,3.4058,3.44873,3.36239,3.44037,2671942.557573,0
+GFI.US,D,20140804,000000,3.41416,3.51816,3.37104,3.5006,5367747.11888,0
+GFI.US,D,20140805,000000,3.4663,3.50953,3.37959,3.5006,2532304.6441183,0
+GFI.US,D,20140806,000000,3.49205,3.53506,3.45737,3.49205,3788410.683579,0
+GFI.US,D,20140807,000000,3.4663,3.49205,3.39716,3.49205,1893072.4276657,0
+GFI.US,D,20140808,000000,3.4663,3.56993,3.44873,3.56993,5797090.3333846,0
+GFI.US,D,20140811,000000,3.50953,3.62179,3.49205,3.60441,4728229.5913337,0
+GFI.US,D,20140812,000000,3.62179,3.69958,3.55274,3.55274,18244574.004511,0
+GFI.US,D,20140813,000000,3.56119,3.65636,3.55274,3.61334,18960277.924325,0
+GFI.US,D,20140814,000000,3.61334,3.69958,3.60441,3.63879,19782988.082213,0
+GFI.US,D,20140815,000000,3.57848,3.63044,3.55274,3.59586,7025979.360557,0
+GFI.US,D,20140818,000000,3.55274,3.65636,3.55274,3.62179,5218301.3762592,0
+GFI.US,D,20140819,000000,3.63044,3.63879,3.53506,3.55274,2379113.4124317,0
+GFI.US,D,20140820,000000,3.60441,3.71696,3.58721,3.65636,5057527.533681,0
+GFI.US,D,20140821,000000,3.61334,3.65636,3.55274,3.59586,4105496.4780912,0
+GFI.US,D,20140822,000000,3.63044,3.69093,3.62179,3.67355,3580518.8592868,0
+GFI.US,D,20140825,000000,3.6649,3.69093,3.64772,3.67355,2548182.1023542,0
+GFI.US,D,20140826,000000,3.73434,3.87234,3.71696,3.85506,6248850.25309,0
+GFI.US,D,20140827,000000,3.89837,3.94149,3.85506,3.87234,5711678.1882336,0
+GFI.US,D,20140828,000000,3.96751,4.02773,3.96751,4.00199,3818113.2344828,0
+GFI.US,D,20140829,000000,4.04549,4.27002,4.02773,4.1835,7572867.6218195,0
+GFI.US,D,20140902,000000,4.06249,4.17505,4.05404,4.08852,23408228.934796,0
+GFI.US,D,20140903,000000,4.13173,4.19233,4.01073,4.03656,6461307.0548813,0
+GFI.US,D,20140904,000000,4.03656,4.07978,3.88099,3.88963,6532861.8276422,0
+GFI.US,D,20140905,000000,3.88963,3.89837,3.78601,3.84661,7242363.8756528,0
+GFI.US,D,20140908,000000,3.87234,3.87234,3.69093,3.7426,7933324.8676987,0
+GFI.US,D,20140909,000000,3.71696,3.9243,3.69958,3.88963,7916684.150223,0
+GFI.US,D,20140910,000000,3.78908,3.82394,3.7112,3.71984,6269109.423305,0
+GFI.US,D,20140911,000000,3.65041,3.80628,3.64166,3.80628,11042570.194522,0
+GFI.US,D,20140912,000000,3.71984,3.78908,3.69391,3.7719,7796389.0793831,0
+GFI.US,D,20140915,000000,3.78035,3.85851,3.76305,3.82394,5613545.7499418,0
+GFI.US,D,20140916,000000,3.81511,3.91912,3.78035,3.85851,4745771.017189,0
+GFI.US,D,20140917,000000,3.79782,3.8758,3.71984,3.7282,7866332.9898742,0
+GFI.US,D,20140918,000000,3.64166,3.71984,3.6071,3.69391,4850506.220609,0
+GFI.US,D,20140919,000000,3.62419,3.70227,3.59826,3.69391,8050177.4623497,0
+GFI.US,D,20140922,000000,3.65896,3.65896,3.51154,3.53757,7060459.3103582,0
+GFI.US,D,20140923,000000,3.59826,3.67634,3.58088,3.65896,3433436.8253619,0
+GFI.US,D,20140924,000000,3.53757,3.69391,3.53757,3.61564,3698214.8918425,0
+GFI.US,D,20140925,000000,3.50299,3.59826,3.46832,3.57233,6578189.8466919,0
+GFI.US,D,20140926,000000,3.51154,3.57233,3.51154,3.52892,2713128.3593573,0
+GFI.US,D,20140929,000000,3.50299,3.52892,3.45094,3.45094,3034293.894253,0
+GFI.US,D,20140930,000000,3.39908,3.45949,3.37287,3.3816,6072339.52526,0
+GFI.US,D,20141001,000000,3.39908,3.52027,3.3816,3.45949,4230428.3748444,0
+GFI.US,D,20141002,000000,3.52027,3.57233,3.49426,3.55495,7058682.8843514,0
+GFI.US,D,20141003,000000,3.41627,3.4423,3.24283,3.25138,8599106.6350854,0
+GFI.US,D,20141006,000000,3.29469,3.37287,3.27759,3.37287,2675602.661567,0
+GFI.US,D,20141007,000000,3.36432,3.3816,3.1733,3.18223,4966669.4869971,0
+GFI.US,D,20141008,000000,3.26011,3.48571,3.09541,3.40763,8149352.2232867,0
+GFI.US,D,20141009,000000,3.4423,3.45094,3.23419,3.3816,9695347.8705986,0
+GFI.US,D,20141010,000000,3.39908,3.48571,3.26011,3.26876,5466200.2718319,0
+GFI.US,D,20141013,000000,3.32091,3.52892,3.32091,3.47677,7464628.5066102,0
+GFI.US,D,20141014,000000,3.45949,3.6071,3.43346,3.56359,8284210.6552814,0
+GFI.US,D,20141015,000000,3.50299,3.59826,3.39908,3.4423,6058296.8047872,0
+GFI.US,D,20141016,000000,3.37287,3.51154,3.29469,3.35539,5667958.948891,0
+GFI.US,D,20141017,000000,3.40763,3.41627,3.19952,3.19952,4946746.6506626,0
+GFI.US,D,20141020,000000,3.27759,3.29469,3.1564,3.27759,4820241.3777688,0
+GFI.US,D,20141021,000000,3.31207,3.32955,3.1733,3.18223,3934892.9394384,0
+GFI.US,D,20141022,000000,3.23419,3.23419,3.09541,3.09541,4487537.4040802,0
+GFI.US,D,20141023,000000,3.07813,3.14766,3.01743,3.13019,5030069.9853978,0
+GFI.US,D,20141024,000000,3.1564,3.22545,3.13019,3.14766,4091226.758281,0
+GFI.US,D,20141027,000000,3.1733,3.28614,3.13019,3.19952,7044258.013618,0
+GFI.US,D,20141028,000000,3.20816,3.25138,3.16475,3.23419,2330049.2758486,0
+GFI.US,D,20141029,000000,3.217,3.32091,3.13019,3.13019,3973000.7135111,0
+GFI.US,D,20141030,000000,3.12154,3.13019,2.97374,3.01743,7270707.5543768,0
+GFI.US,D,20141031,000000,2.83535,2.90498,2.69658,2.76582,11783334.632919,0
+GFI.US,D,20141103,000000,2.82662,2.948,2.77456,2.91324,6581703.1300136,0
+GFI.US,D,20141104,000000,2.89604,2.93965,2.81797,2.844,5740346.746743,0
+GFI.US,D,20141105,000000,2.77456,2.86166,2.67939,2.73125,6185144.6592498,0
+GFI.US,D,20141106,000000,2.81797,3.02618,2.81797,2.93062,6914476.8695534,0
+GFI.US,D,20141107,000000,2.98277,3.20816,2.98277,3.19952,7029303.1306704,0
+GFI.US,D,20141110,000000,3.13872,3.16475,3.0087,3.05211,8538828.939495,0
+GFI.US,D,20141111,000000,3.09541,3.27759,3.07813,3.20816,4930961.866468,0
+GFI.US,D,20141112,000000,3.18223,3.28614,3.10406,3.18223,4224875.2213309,0
+GFI.US,D,20141113,000000,3.18223,3.25138,3.1564,3.22545,8928023.4684536,0
+GFI.US,D,20141114,000000,3.18223,3.42482,3.1564,3.40763,8932828.9819477,0
+GFI.US,D,20141117,000000,3.32091,3.50299,3.26011,3.50299,5490883.8465619,0
+GFI.US,D,20141118,000000,3.55495,3.80628,3.5462,3.7719,9004447.2728718,0
+GFI.US,D,20141119,000000,3.76305,3.88435,3.52892,3.5462,9621115.9634513,0
+GFI.US,D,20141120,000000,3.7282,3.84939,3.59826,3.59826,9570980.3483447,0
+GFI.US,D,20141121,000000,3.75442,3.90192,3.7282,3.83239,8487003.3247348,0
+GFI.US,D,20141124,000000,3.75442,3.83239,3.7282,3.76305,5112571.7491368,0
+GFI.US,D,20141125,000000,3.68489,3.9365,3.68489,3.92775,6655901.7161572,0
+GFI.US,D,20141126,000000,3.88435,4.01458,3.84104,3.94514,4579302.4068321,0
+GFI.US,D,20141128,000000,3.76305,3.7719,3.55495,3.55495,5727801.3888713,0
+GFI.US,D,20141201,000000,3.5462,3.88435,3.52027,3.88435,7903977.39374,0
+GFI.US,D,20141202,000000,3.74567,3.90192,3.67634,3.81511,6245423.3961215,0
+GFI.US,D,20141203,000000,3.78908,3.85851,3.76305,3.80628,6187844.7018262,0
+GFI.US,D,20141204,000000,3.78908,3.84104,3.73694,3.75442,4624635.6322886,0
+GFI.US,D,20141205,000000,3.70227,3.74567,3.6071,3.62419,5357617.5337725,0
+GFI.US,D,20141208,000000,3.62419,3.76305,3.51154,3.69391,6104328.7300388,0
+GFI.US,D,20141209,000000,3.78035,3.94514,3.7719,3.89319,5238767.7614656,0
+GFI.US,D,20141210,000000,3.9365,4.04051,3.75442,3.76305,7018232.22721,0
+GFI.US,D,20141211,000000,3.82394,3.91912,3.74567,3.86706,8688939.0196259,0
+GFI.US,D,20141212,000000,3.78908,3.84104,3.70227,3.71984,6810452.861305,0
+GFI.US,D,20141215,000000,3.75442,3.83239,3.50299,3.50299,8611460.3971861,0
+GFI.US,D,20141216,000000,3.63303,3.68489,3.42482,3.43346,8547391.3961499,0
+GFI.US,D,20141217,000000,3.64166,3.73694,3.52892,3.71984,10807845.590764,0
+GFI.US,D,20141218,000000,3.81511,3.88435,3.74567,3.86706,7603451.0967571,0
+GFI.US,D,20141219,000000,3.7282,3.78908,3.68489,3.78035,31029273.521477,0
+GFI.US,D,20141222,000000,3.78908,3.8758,3.61564,3.64166,8301903.0669345,0
+GFI.US,D,20141223,000000,3.62419,3.83239,3.6071,3.67634,4844318.926745,0
+GFI.US,D,20141224,000000,3.57233,3.83239,3.57233,3.78908,2566079.6464361,0
+GFI.US,D,20141226,000000,3.76305,3.94514,3.76305,3.89319,3421369.4156363,0
+GFI.US,D,20141229,000000,3.88435,3.90192,3.80628,3.84104,3412163.4470984,0
+GFI.US,D,20141230,000000,3.91912,4.00583,3.89319,3.91037,4341538.3027737,0
+GFI.US,D,20141231,000000,3.8758,3.96243,3.83239,3.92775,3416866.9150189,0
+GFI.US,D,20150102,000000,3.84104,4.05789,3.82394,4.03186,4650233.452056,0
+GFI.US,D,20150105,000000,4.03186,4.3266,4.03186,4.3266,5964798.0685645,0
+GFI.US,D,20150106,000000,4.36136,4.56083,4.36136,4.54344,13725616.976559,0
+GFI.US,D,20150107,000000,4.43953,4.69076,4.40486,4.60414,6979688.1562458,0
+GFI.US,D,20150108,000000,4.57811,4.73416,4.46527,4.50868,6160007.0858451,0
+GFI.US,D,20150109,000000,4.55208,4.82107,4.55208,4.80351,8066035.1362398,0
+GFI.US,D,20150112,000000,4.82962,5.20234,4.82107,5.16767,11001350.030453,0
+GFI.US,D,20150113,000000,5.20234,5.20234,4.79476,4.82962,10541684.702632,0
+GFI.US,D,20150114,000000,4.85546,4.93363,4.58646,4.76019,10568115.547491,0
+GFI.US,D,20150115,000000,4.95966,5.15912,4.89896,4.93363,10133814.792413,0
+GFI.US,D,20150116,000000,4.95966,5.08095,4.89013,4.96831,10311159.586615,0
+GFI.US,D,20150120,000000,5.02919,5.06357,4.89013,4.95966,14303911.325036,0
+GFI.US,D,20150121,000000,5.03754,5.05502,4.78622,4.95966,11571294.343673,0
+GFI.US,D,20150122,000000,4.95966,5.00297,4.85546,4.88158,6220783.5552088,0
+GFI.US,D,20150123,000000,4.78622,4.84682,4.64745,4.65619,8488082.0922278,0
+GFI.US,D,20150126,000000,4.57811,4.77767,4.48275,4.76874,8121113.7139805,0
+GFI.US,D,20150127,000000,4.81224,5.00297,4.79476,4.97676,6957826.4540118,0
+GFI.US,D,20150128,000000,4.8642,5.02919,4.82962,4.89013,6482700.1805016,0
+GFI.US,D,20150129,000000,4.74291,4.94238,4.71688,4.91606,6837468.90629,0
+GFI.US,D,20150130,000000,4.85546,5.11562,4.81224,5.11562,10190806.204019,0
+GFI.US,D,20150202,000000,5.01152,5.21137,4.97676,5.17641,6154184.2404585,0
+GFI.US,D,20150203,000000,5.08978,5.133,4.95092,4.97676,6150952.1031051,0
+GFI.US,D,20150204,000000,5.03754,5.14155,4.97676,5.09833,4416817.7389732,0
+GFI.US,D,20150205,000000,4.98559,5.08978,4.94238,5.05502,5140569.7224479,0
+GFI.US,D,20150206,000000,4.88158,5.04619,4.82107,4.83827,8617457.1365604,0
+GFI.US,D,20150209,000000,4.87275,4.98559,4.85546,4.89896,4141315.5157262,0
+GFI.US,D,20150210,000000,4.82962,4.8642,4.77767,4.77767,4059413.5300528,0
+GFI.US,D,20150211,000000,4.80351,4.88158,4.73416,4.74291,4195215.3629631,0
+GFI.US,D,20150212,000000,4.46527,4.55208,4.2659,4.37,13823175.668819,0
+GFI.US,D,20150213,000000,4.30921,4.33533,4.14451,4.18801,6964695.7871691,0
+GFI.US,D,20150217,000000,4.02331,4.03186,3.79782,3.80628,7128683.0240361,0
+GFI.US,D,20150218,000000,3.84104,3.89319,3.71984,3.86706,5603051.7163569,0
+GFI.US,D,20150219,000000,3.88435,3.91912,3.69391,3.71984,5414273.6527794,0
+GFI.US,D,20150220,000000,3.80628,3.84104,3.68489,3.69391,5765601.9849418,0
+GFI.US,D,20150223,000000,3.67634,3.80628,3.66779,3.78035,4971723.8667372,0
+GFI.US,D,20150224,000000,3.74567,3.83239,3.7282,3.76305,4002878.199684,0
+GFI.US,D,20150225,000000,3.83239,3.88435,3.80628,3.82394,4197640.5072595,0
+GFI.US,D,20150226,000000,4.01458,4.07537,3.97116,3.9971,6348915.3095931,0
+GFI.US,D,20150227,000000,4.03186,4.08382,3.9971,4.03186,5326434.2807694,0
+GFI.US,D,20150302,000000,3.97981,3.98855,3.71984,3.76305,6466532.2047652,0
+GFI.US,D,20150303,000000,3.73694,3.78908,3.65896,3.66779,4246279.8010461,0
+GFI.US,D,20150304,000000,3.68037,3.70639,3.62831,3.65406,2710063.8683035,0
+GFI.US,D,20150305,000000,3.65406,3.72377,3.62831,3.64561,2397210.8825354,0
+GFI.US,D,20150306,000000,3.53238,3.54986,3.2799,3.33224,5809759.6037385,0
+GFI.US,D,20150309,000000,3.28883,3.32379,3.15823,3.18444,4233536.5997154,0
+GFI.US,D,20150310,000000,3.18444,3.32379,3.17561,3.22795,4986129.994406,0
+GFI.US,D,20150311,000000,3.25397,3.37574,3.21047,3.35826,5244739.5100873,0
+GFI.US,D,20150312,000000,3.3671,3.41935,3.27125,3.31486,4421684.6880678,0
+GFI.US,D,20150313,000000,3.29757,3.29757,3.17561,3.21047,3000505.3552776,0
+GFI.US,D,20150316,000000,3.25397,3.28883,3.16686,3.25397,3034068.9774784,0
+GFI.US,D,20150317,000000,3.25397,3.40197,3.20182,3.32379,5094977.2179318,0
+GFI.US,D,20150318,000000,3.33224,3.66289,3.33224,3.61938,5456446.5892967,0
+GFI.US,D,20150319,000000,3.67163,3.71514,3.61938,3.66289,5318065.5024481,0
+GFI.US,D,20150320,000000,3.72377,3.87177,3.69766,3.7936,14192123.522939,0
+GFI.US,D,20150323,000000,3.7936,3.86312,3.76738,3.81943,4704769.5222062,0
+GFI.US,D,20150324,000000,3.88915,3.91517,3.75,3.81088,3871030.1121122,0
+GFI.US,D,20150325,000000,3.88041,3.89779,3.81943,3.81943,3394851.1031431,0
+GFI.US,D,20150326,000000,3.9413,3.9413,3.75,3.81088,4608339.5789443,0
+GFI.US,D,20150327,000000,3.75,3.91517,3.69766,3.80224,5720111.5259993,0
+GFI.US,D,20150330,000000,3.68911,3.76738,3.61093,3.61093,2965679.7000637,0
+GFI.US,D,20150331,000000,3.65406,3.72377,3.48897,3.48897,4900416.9189409,0
+GFI.US,D,20150401,000000,3.50644,3.74125,3.48897,3.69766,4593397.1913731,0
+GFI.US,D,20150402,000000,3.71514,3.75854,3.61093,3.68037,3060042.6998183,0
+GFI.US,D,20150406,000000,3.78476,3.89779,3.75,3.88915,2729373.3899147,0
+GFI.US,D,20150407,000000,3.83681,3.85439,3.66289,3.67163,2868908.2165145,0
+GFI.US,D,20150408,000000,3.68911,3.70639,3.53238,3.5585,3619779.3318293,0
+GFI.US,D,20150409,000000,3.48897,3.54986,3.46285,3.50644,3023199.0413213,0
+GFI.US,D,20150410,000000,3.68911,3.73262,3.61938,3.73262,3323131.8079267,0
+GFI.US,D,20150413,000000,3.68911,3.76738,3.68037,3.72377,1796786.181232,0
+GFI.US,D,20150414,000000,3.73262,3.84574,3.68037,3.73262,2885687.4244115,0
+GFI.US,D,20150415,000000,3.78476,3.84574,3.74125,3.80224,4985210.5429618,0
+GFI.US,D,20150416,000000,3.75854,3.76738,3.48897,3.49751,7747493.6303809,0
+GFI.US,D,20150417,000000,3.54102,3.59327,3.48023,3.49751,4536620.2837279,0
+GFI.US,D,20150420,000000,3.56724,3.74125,3.5585,3.68911,5301424.7849724,0
+GFI.US,D,20150421,000000,3.68037,3.85439,3.68037,3.83681,4020264.4746161,0
+GFI.US,D,20150422,000000,3.84574,3.85439,3.64561,3.64561,4073795.7082502,0
+GFI.US,D,20150423,000000,3.72377,3.77593,3.68037,3.73262,4005964.5576465,0
+GFI.US,D,20150424,000000,3.68911,3.70639,3.5585,3.56724,4416860.431509,0
+GFI.US,D,20150427,000000,3.61093,3.78476,3.60191,3.75854,3815285.1142986,0
+GFI.US,D,20150428,000000,3.88915,3.9413,3.85439,3.90663,5518704.8020412,0
+GFI.US,D,20150429,000000,3.95858,4.07181,3.84574,4.01957,5214853.6936635,0
+GFI.US,D,20150430,000000,3.86312,4.00219,3.78476,3.97616,4860736.8100088,0
+GFI.US,D,20150501,000000,3.95013,3.95858,3.78476,3.83681,3616676.313365,0
+GFI.US,D,20150504,000000,3.85439,3.90663,3.77593,3.83681,2165959.9934079,0
+GFI.US,D,20150505,000000,3.96742,3.98499,3.7936,3.82816,3383468.8565549,0
+GFI.US,D,20150506,000000,3.75,3.77593,3.57579,3.58472,4398993.0845868,0
+GFI.US,D,20150507,000000,3.2799,3.40197,3.0886,3.22795,13826843.061782,0
+GFI.US,D,20150508,000000,3.21047,3.2628,3.14948,3.22795,6589025.4205642,0
+GFI.US,D,20150511,000000,3.09715,3.2194,3.07986,3.20182,5545065.8810484,0
+GFI.US,D,20150512,000000,3.11482,3.19309,3.07986,3.18444,5220005.9538518,0
+GFI.US,D,20150513,000000,3.31486,3.43663,3.27125,3.35826,8875239.8748388,0
+GFI.US,D,20150514,000000,3.34098,3.37574,3.29757,3.35826,5986991.9395536,0
+GFI.US,D,20150515,000000,3.27125,3.42818,3.2628,3.34098,4731156.6332474,0
+GFI.US,D,20150518,000000,3.33224,3.39304,3.27125,3.32379,3223428.0760569,0
+GFI.US,D,20150519,000000,3.16686,3.21047,3.14103,3.14948,6259484.8596589,0
+GFI.US,D,20150520,000000,3.09715,3.15823,3.0886,3.11482,5620580.646836,0
+GFI.US,D,20150521,000000,3.09715,3.12355,3.06277,3.07986,3230036.047592,0
+GFI.US,D,20150522,000000,3.0886,3.10617,2.99295,3.01033,3484844.8862951,0
+GFI.US,D,20150526,000000,2.92352,2.9843,2.88846,2.92352,4950439.0343789,0
+GFI.US,D,20150527,000000,2.90613,2.95828,2.87127,2.90613,4645120.7605595,0
+GFI.US,D,20150528,000000,2.88846,3.01033,2.87991,3.01033,3116369.7739142,0
+GFI.US,D,20150529,000000,3.01033,3.03645,2.96692,2.96692,2268481.4326483,0
+GFI.US,D,20150601,000000,3.00188,3.03645,2.87127,2.88846,3234376.1083164,0
+GFI.US,D,20150602,000000,2.94963,3.09715,2.9408,3.0886,5136533.7158816,0
+GFI.US,D,20150603,000000,3.03645,3.04519,2.9408,2.9408,5336688.8196405,0
+GFI.US,D,20150604,000000,2.86253,2.89729,2.81903,2.84506,3976880.5278728,0
+GFI.US,D,20150605,000000,2.73192,2.78407,2.71464,2.77552,4346172.0048429,0
+GFI.US,D,20150608,000000,2.82767,2.82767,2.71464,2.81903,2650527.5650442,0
+GFI.US,D,20150609,000000,2.87991,2.89729,2.78407,2.8101,4131702.4061752,0
+GFI.US,D,20150610,000000,2.90613,2.91458,2.82767,2.84506,4866306.624024,0
+GFI.US,D,20150611,000000,2.83651,2.83651,2.78407,2.7929,2148503.9526243,0
+GFI.US,D,20150612,000000,2.7929,2.82767,2.74076,2.7495,3083949.4786509,0
+GFI.US,D,20150615,000000,2.75805,2.78407,2.70571,2.73192,5549201.8506255,0
+GFI.US,D,20150616,000000,2.71464,2.74076,2.65365,2.67103,4900160.7637254,0
+GFI.US,D,20150617,000000,2.65365,2.76678,2.6188,2.76678,5406222.4652742,0
+GFI.US,D,20150618,000000,2.85369,2.87127,2.75805,2.78407,7050719.1644806,0
+GFI.US,D,20150619,000000,2.76678,2.87991,2.73192,2.74076,14842542.225083,0
+GFI.US,D,20150622,000000,2.70571,2.7929,2.69726,2.77552,3803214.5807288,0
+GFI.US,D,20150623,000000,2.73192,2.77552,2.69726,2.71464,4370947.2123328,0
+GFI.US,D,20150624,000000,2.72319,2.8101,2.72319,2.75805,5993083.4355321,0
+GFI.US,D,20150625,000000,2.75805,2.78407,2.74076,2.75805,2125618.6708097,0
+GFI.US,D,20150626,000000,2.76678,2.87991,2.76678,2.83651,4875104.4102671,0
+GFI.US,D,20150629,000000,2.86253,2.93206,2.78407,2.7929,5765049.0645376,0
+GFI.US,D,20150630,000000,2.7929,2.87127,2.76678,2.8101,6434414.9223787,0
+GFI.US,D,20150701,000000,2.76678,2.78407,2.61025,2.61025,5495987.166526,0
+GFI.US,D,20150702,000000,2.66239,2.7495,2.64511,2.74076,4210778.3542272,0
+GFI.US,D,20150706,000000,2.74076,2.83651,2.72319,2.82767,5805277.9287485,0
+GFI.US,D,20150707,000000,2.8101,2.89729,2.7495,2.7495,8011121.0809545,0
+GFI.US,D,20150708,000000,2.78407,2.82767,2.66239,2.67103,4469956.409533,0
+GFI.US,D,20150709,000000,2.74076,2.7495,2.62753,2.74076,7139333.2498255,0
+GFI.US,D,20150710,000000,2.74076,2.76678,2.62753,2.67103,6142729.1041748,0
+GFI.US,D,20150713,000000,2.70571,2.84506,2.69726,2.71464,5324732.8270209,0
+GFI.US,D,20150714,000000,2.72319,2.78407,2.71464,2.71464,2795373.9678808,0
+GFI.US,D,20150715,000000,2.7495,2.81903,2.70571,2.71464,3469884.7969406,0
+GFI.US,D,20150716,000000,2.72319,2.76678,2.68842,2.69726,2415943.534271,0
+GFI.US,D,20150717,000000,2.67103,2.68842,2.6188,2.67996,6180081.9492587,0
+GFI.US,D,20150720,000000,2.471,2.54062,2.35776,2.471,8074679.8541224,0
+GFI.US,D,20150721,000000,2.52314,2.6188,2.471,2.50576,5713101.6198579,0
+GFI.US,D,20150722,000000,2.47983,2.60141,2.45352,2.56684,5292897.7318839,0
+GFI.US,D,20150723,000000,2.60141,2.60141,2.40147,2.44487,6908773.7715236,0
+GFI.US,D,20150724,000000,2.40147,2.57539,2.34048,2.54062,7211513.8326861,0
+GFI.US,D,20150727,000000,2.471,2.65365,2.44487,2.50576,6239273.5883867,0
+GFI.US,D,20150728,000000,2.43613,2.49702,2.35776,2.39254,5383005.0147044,0
+GFI.US,D,20150729,000000,2.39254,2.47983,2.34913,2.42739,3974537.6448041,0
+GFI.US,D,20150730,000000,2.34048,2.37534,2.24474,2.26212,4733851.4694171,0
+GFI.US,D,20150731,000000,2.36641,2.41001,2.30553,2.40147,4814994.3609763,0
+GFI.US,D,20150803,000000,2.24474,2.27085,2.15773,2.20113,5405518.5590722,0
+GFI.US,D,20150804,000000,2.22745,2.25337,2.16646,2.19259,3292096.4168773,0
+GFI.US,D,20150805,000000,2.21861,2.23581,2.10567,2.10567,3483583.8945634,0
+GFI.US,D,20150806,000000,2.14898,2.21006,2.12287,2.14044,4343459.4668901,0
+GFI.US,D,20150807,000000,2.20113,2.29688,2.14044,2.15773,4748329.4455,0
+GFI.US,D,20150810,000000,2.25337,2.3232,2.15773,2.30553,4231121.8682326,0
+GFI.US,D,20150811,000000,2.3232,2.42739,2.27969,2.41885,4973502.3753067,0
+GFI.US,D,20150812,000000,2.49702,2.65365,2.47983,2.64511,6799241.3848605,0
+GFI.US,D,20150813,000000,2.49702,2.53207,2.27085,2.34913,8752913.264058,0
+GFI.US,D,20150814,000000,2.39254,2.41885,2.27969,2.30553,2355372.197336,0
+GFI.US,D,20150817,000000,2.39254,2.46225,2.34913,2.42739,4767641.0496739,0
+GFI.US,D,20150818,000000,2.40147,2.471,2.36641,2.41885,3846430.8811726,0
+GFI.US,D,20150819,000000,2.49702,2.67103,2.45352,2.65365,6698327.6840458,0
+GFI.US,D,20150820,000000,2.82767,3.14948,2.78407,3.0886,13694567.00757,0
+GFI.US,D,20150821,000000,3.27125,3.35826,3.01897,3.0886,12459126.238056,0
+GFI.US,D,20150824,000000,3.06277,3.16686,2.77552,2.77552,9803078.8405023,0
+GFI.US,D,20150825,000000,2.92352,2.96692,2.43613,2.45352,9338168.5784528,0
+GFI.US,D,20150826,000000,2.45352,2.52314,2.36641,2.36641,5295539.462704,0
+GFI.US,D,20150827,000000,2.34913,2.70571,2.3232,2.68842,6950264.6687476,0
+GFI.US,D,20150828,000000,2.65365,2.84506,2.64511,2.8101,5706547.7949538,0
+GFI.US,D,20150831,000000,2.78407,2.85369,2.69726,2.8101,6395358.5409834,0
+GFI.US,D,20150901,000000,2.78407,2.83651,2.58402,2.60141,5927224.4718314,0
+GFI.US,D,20150902,000000,2.52314,2.54062,2.39254,2.471,5100264.8446974,0
+GFI.US,D,20150903,000000,2.46225,2.62753,2.41885,2.48848,5371051.1046475,0
+GFI.US,D,20150904,000000,2.471,2.54062,2.39254,2.51431,4269624.2879423,0
+GFI.US,D,20150908,000000,2.50576,2.53207,2.43613,2.48848,6313637.7382672,0
+GFI.US,D,20150909,000000,2.44727,2.53418,2.43834,2.44727,7476544.9305381,0
+GFI.US,D,20150910,000000,2.54283,2.58643,2.46456,2.53418,10316276.443237,0
+GFI.US,D,20150911,000000,2.42096,2.45592,2.04642,2.39493,9290389.3830727,0
+GFI.US,D,20150914,000000,2.27278,2.36881,2.1947,2.31657,4757268.8460087,0
+GFI.US,D,20150915,000000,2.31657,2.38629,2.28171,2.32521,5011384.1913235,0
+GFI.US,D,20150916,000000,2.40348,2.41241,2.33395,2.39493,15230057.167202,0
+GFI.US,D,20150917,000000,2.41241,2.49942,2.36881,2.43834,15821922.535695,0
+GFI.US,D,20150918,000000,2.45592,2.52555,2.42961,2.49942,20620610.430513,0
+GFI.US,D,20150921,000000,2.44727,2.45592,2.32521,2.33395,5542932.2955338,0
+GFI.US,D,20150922,000000,2.30764,2.32521,2.1947,2.20325,5329692.4501569,0
+GFI.US,D,20150923,000000,2.28171,2.28171,2.1511,2.17712,2760753.4450956,0
+GFI.US,D,20150924,000000,2.22937,2.35133,2.22044,2.3424,5731639.5519785,0
+GFI.US,D,20150925,000000,2.33395,2.39493,2.32521,2.3424,3975739.283498,0
+GFI.US,D,20150928,000000,2.25568,2.25568,2.14236,2.1947,5073827.7521507,0
+GFI.US,D,20150929,000000,2.22044,2.28171,2.1947,2.20325,3179513.075818,0
+GFI.US,D,20150930,000000,2.16839,2.35133,2.16839,2.31657,5720114.6498434,0
+GFI.US,D,20151001,000000,2.32521,2.38629,2.20325,2.22937,5437173.5125332,0
+GFI.US,D,20151002,000000,2.30764,2.48175,2.29899,2.4732,5139993.8938537,0
+GFI.US,D,20151005,000000,2.48175,2.55166,2.42961,2.52555,12901660.404878,0
+GFI.US,D,20151006,000000,2.56914,2.58643,2.44727,2.56031,11795162.54793,0
+GFI.US,D,20151007,000000,2.56031,2.57788,2.49942,2.54283,7973830.7127524,0
+GFI.US,D,20151008,000000,2.54283,2.60371,2.4732,2.48175,15882974.94462,0
+GFI.US,D,20151009,000000,2.59517,2.63012,2.56914,2.62129,13150265.289216,0
+GFI.US,D,20151012,000000,2.65605,2.69092,2.53418,2.57788,14465096.473753,0
+GFI.US,D,20151013,000000,2.5168,2.63867,2.48175,2.54283,4533121.5783454,0
+GFI.US,D,20151014,000000,2.66489,2.71713,2.60371,2.68227,17392718.381249,0
+GFI.US,D,20151015,000000,2.67363,2.72578,2.63867,2.65605,18391310.333023,0
+GFI.US,D,20151016,000000,2.66489,2.7084,2.54283,2.55166,7663258.1331711,0
+GFI.US,D,20151019,000000,2.53418,2.56914,2.40348,2.42096,7706871.1618144,0
+GFI.US,D,20151020,000000,2.44727,2.56031,2.44727,2.5168,11675525.566913,0
+GFI.US,D,20151021,000000,2.50825,2.50825,2.35133,2.36881,4324016.6612643,0
+GFI.US,D,20151022,000000,2.39493,2.46456,2.37745,2.42961,2805972.1296021,0
+GFI.US,D,20151023,000000,2.46456,2.56031,2.38629,2.5168,4926297.9672394,0
+GFI.US,D,20151026,000000,2.5168,2.53418,2.42096,2.42096,3064336.9441628,0
+GFI.US,D,20151027,000000,2.41241,2.49942,2.40348,2.46456,2483532.066317,0
+GFI.US,D,20151028,000000,2.50825,2.54283,2.27278,2.32521,8144966.3461821,0
+GFI.US,D,20151029,000000,2.32521,2.35988,2.1947,2.20325,5626987.6510677,0
+GFI.US,D,20151030,000000,2.24694,2.31657,2.20325,2.20325,4809858.7612898,0
+GFI.US,D,20151102,000000,2.28171,2.33395,2.20325,2.28171,4537222.1443562,0
+GFI.US,D,20151103,000000,2.30764,2.35988,2.26433,2.31657,4911963.6879847,0
+GFI.US,D,20151104,000000,2.32521,2.35988,2.18577,2.20325,4252025.5916119,0
+GFI.US,D,20151105,000000,2.23792,2.28171,2.1511,2.16839,10553399.117976,0
+GFI.US,D,20151106,000000,2.10769,2.18577,2.064,2.10769,5931974.7974133,0
+GFI.US,D,20151109,000000,2.08128,2.11595,2.01156,2.10769,5759021.0867223,0
+GFI.US,D,20151110,000000,2.05516,2.13362,2.02923,2.064,2824920.3265801,0
+GFI.US,D,20151111,000000,2.03768,2.08128,2.02923,2.04642,2280857.0616576,0
+GFI.US,D,20151112,000000,2.00301,2.09866,1.97669,2.05516,3127837.4055743,0
+GFI.US,D,20151113,000000,1.98572,2.03768,1.98572,2.00301,1857825.0534994,0
+GFI.US,D,20151116,000000,2.01156,2.02923,1.9331,1.95931,4443324.5973712,0
+GFI.US,D,20151117,000000,1.91572,1.94213,1.79394,1.81133,4829379.6630178,0
+GFI.US,D,20151118,000000,1.84619,1.9331,1.77646,1.88979,4549771.6673533,0
+GFI.US,D,20151119,000000,2.29044,2.30764,2.16839,2.22937,11162798.623354,0
+GFI.US,D,20151120,000000,2.24694,2.25568,2.10769,2.17712,6205268.4628874,0
+GFI.US,D,20151123,000000,2.12488,2.13362,2.05516,2.064,2976839.11244,0
+GFI.US,D,20151124,000000,2.17712,2.22937,2.1511,2.20325,4058876.2288689,0
+GFI.US,D,20151125,000000,2.12488,2.16839,2.09021,2.12488,2663008.3634713,0
+GFI.US,D,20151127,000000,2.07273,2.1947,2.064,2.10769,1959794.613617,0
+GFI.US,D,20151130,000000,2.15964,2.22937,2.15964,2.20325,3455907.6771937,0
+GFI.US,D,20151201,000000,2.14236,2.27278,2.09866,2.22044,5590968.6874108,0
+GFI.US,D,20151202,000000,2.16839,2.18577,2.08128,2.09866,3538286.5697318,0
+GFI.US,D,20151203,000000,2.13362,2.18577,2.10769,2.14236,3031495.9712284,0
+GFI.US,D,20151204,000000,2.14236,2.23792,2.10769,2.1947,21852959.635657,0
+GFI.US,D,20151207,000000,2.1947,2.24694,2.1511,2.16839,4970162.9859728,0
+GFI.US,D,20151208,000000,2.1947,2.24694,2.15964,2.18577,4886178.4375717,0
+GFI.US,D,20151209,000000,2.24694,2.26433,2.1511,2.22044,6794913.8195123,0
+GFI.US,D,20151210,000000,2.24694,2.43834,2.24694,2.30764,12549020.058197,0
+GFI.US,D,20151211,000000,2.41241,2.46456,2.36881,2.38629,8487963.3861524,0
+GFI.US,D,20151214,000000,2.36881,2.37745,2.26433,2.29044,7061329.8215783,0
+GFI.US,D,20151215,000000,2.30764,2.36881,2.25568,2.26433,7863173.7422162,0
+GFI.US,D,20151216,000000,2.30764,2.46456,2.29044,2.44727,9575395.3813275,0
+GFI.US,D,20151217,000000,2.29899,2.35988,2.25568,2.29899,4902643.1784968,0
+GFI.US,D,20151218,000000,2.28171,2.37745,2.27278,2.30764,7158005.5072421,0
+GFI.US,D,20151221,000000,2.42096,2.48175,2.37745,2.39493,4097918.0323251,0
+GFI.US,D,20151222,000000,2.35133,2.48175,2.35133,2.43834,3384113.4097191,0
+GFI.US,D,20151223,000000,2.43834,2.5168,2.43834,2.49077,3106481.7660832,0
+GFI.US,D,20151224,000000,2.5168,2.55166,2.51229,2.55166,1027330.2761351,0
+GFI.US,D,20151228,000000,2.40348,2.42096,2.33395,2.35133,2200446.1908972,0
+GFI.US,D,20151229,000000,2.42961,2.45592,2.36881,2.43834,2243894.6970852,0
+GFI.US,D,20151230,000000,2.3424,2.41241,2.32521,2.40348,2184211.5731534,0
+GFI.US,D,20151231,000000,2.36881,2.41241,2.35988,2.41241,1520436.354955,0
+GFI.US,D,20160104,000000,2.37745,2.62129,2.36881,2.52555,7302383.333465,0
+GFI.US,D,20160105,000000,2.5168,2.58643,2.46456,2.49077,3754916.8272295,0
+GFI.US,D,20160106,000000,2.53418,2.62129,2.53418,2.61264,4516774.5022143,0
+GFI.US,D,20160107,000000,2.72578,2.81288,2.63867,2.71713,7587306.0292106,0
+GFI.US,D,20160108,000000,2.63012,2.74306,2.59517,2.69946,5986734.7430567,0
+GFI.US,D,20160111,000000,2.7954,2.84765,2.72146,2.75199,6187534.3999798,0
+GFI.US,D,20160112,000000,2.69946,2.81288,2.67363,2.76064,6442551.4949557,0
+GFI.US,D,20160113,000000,2.69092,2.71713,2.60371,2.7084,5842856.7318884,0
+GFI.US,D,20160114,000000,2.67363,2.69092,2.5168,2.61264,5658444.7610695,0
+GFI.US,D,20160115,000000,2.81288,2.81288,2.62129,2.73441,5369775.5349768,0
+GFI.US,D,20160119,000000,2.74306,2.74306,2.52555,2.55166,5807498.9818975,0
+GFI.US,D,20160120,000000,2.66489,2.76928,2.56914,2.72578,8040190.5327891,0
+GFI.US,D,20160121,000000,2.63867,2.68227,2.50825,2.67363,6021998.7777248,0
+GFI.US,D,20160122,000000,2.58643,2.61264,2.46456,2.52555,7758083.4618512,0
+GFI.US,D,20160125,000000,2.67363,2.81288,2.64741,2.81288,6145146.9595016,0
+GFI.US,D,20160126,000000,2.96087,3.09167,2.96087,3.0305,8872928.230211,0
+GFI.US,D,20160127,000000,3.02185,3.10022,2.99573,3.07419,4835478.4479659,0
+GFI.US,D,20160128,000000,2.9698,2.9698,2.8391,2.8391,7869321.4673884,0
+GFI.US,D,20160129,000000,2.8391,2.96087,2.77812,2.96087,8384148.6754581,0
+GFI.US,D,20160201,000000,2.97825,3.16985,2.9698,3.1176,6532100.6509653,0
+GFI.US,D,20160202,000000,3.02185,3.1611,2.96087,3.05671,6315319.4076699,0
+GFI.US,D,20160203,000000,3.0305,3.36173,3.02185,3.31793,12905401.728818,0
+GFI.US,D,20160204,000000,3.46621,3.55312,3.34405,3.38766,11340129.880899,0
+GFI.US,D,20160205,000000,3.29181,3.63149,3.21354,3.63149,6955942.7760246,0
+GFI.US,D,20160208,000000,3.68354,3.72733,3.59662,3.614,7961369.6986712,0
+GFI.US,D,20160209,000000,3.66635,3.72733,3.44854,3.46621,8532863.4385615,0
+GFI.US,D,20160210,000000,3.4834,3.54448,3.25695,3.527,8967759.8065794,0
+GFI.US,D,20160211,000000,3.90154,4.00593,3.67499,3.91882,11518630.497415,0
+GFI.US,D,20160212,000000,3.75345,3.97107,3.67931,3.97107,9831444.3861349,0
+GFI.US,D,20160216,000000,3.67499,3.83191,3.4834,3.60537,12211086.769499,0
+GFI.US,D,20160217,000000,3.59662,3.70111,3.5706,3.69247,6178631.4443189,0
+GFI.US,D,20160218,000000,3.02185,3.55312,2.99573,3.51836,12483823.349444,0
+GFI.US,D,20160219,000000,3.42232,3.57915,3.41368,3.45718,6200856.5537489,0
+GFI.US,D,20160222,000000,3.25695,3.57492,3.2484,3.55312,10178474.308827,0
+GFI.US,D,20160223,000000,3.37873,3.57915,3.36173,3.51836,10017545.315326,0
+GFI.US,D,20160224,000000,3.60537,3.75767,3.5271,3.56176,8675739.7370578,0
+GFI.US,D,20160225,000000,3.5706,3.78822,3.5706,3.69247,5163092.638348,0
+GFI.US,D,20160226,000000,3.59662,3.70986,3.49205,3.54448,7050404.6975088,0
+GFI.US,D,20160229,000000,3.62285,3.73588,3.50971,3.71849,6883445.6436294,0
+GFI.US,D,20160301,000000,3.6577,3.68354,3.40513,3.40513,8511340.1527708,0
+GFI.US,D,20160302,000000,3.40513,3.59662,3.34405,3.527,8341728.9552576,0
+GFI.US,D,20160303,000000,3.4399,3.72733,3.42232,3.69247,9592245.3963572,0
+GFI.US,D,20160304,000000,3.64887,3.85794,3.53555,3.5706,10710326.467195,0
+GFI.US,D,20160307,000000,3.60537,3.81002,3.60537,3.74452,7722628.8726936,0
+GFI.US,D,20160308,000000,3.77093,3.81433,3.54016,3.5706,9235081.7234319,0
+GFI.US,D,20160309,000000,3.45833,3.61545,3.37104,3.54554,7661271.3683288,0
+GFI.US,D,20160310,000000,3.51951,3.66789,3.50203,3.64176,7852600.5712477,0
+GFI.US,D,20160311,000000,3.63312,3.71177,3.51951,3.5632,7214700.1536595,0
+GFI.US,D,20160314,000000,3.54554,3.58049,3.33618,3.33618,11381725.94754,0
+GFI.US,D,20160315,000000,3.29248,3.38842,3.17897,3.37968,7715568.9850467,0
+GFI.US,D,20160316,000000,3.32735,3.75538,3.30977,3.72032,9692939.386804,0
+GFI.US,D,20160317,000000,3.7378,3.75538,3.41464,3.44105,17085033.27489,0
+GFI.US,D,20160318,000000,3.32735,3.39745,3.23131,3.28374,21284942.734242,0
+GFI.US,D,20160321,000000,3.30132,3.41464,3.2749,3.35366,8404514.0563722,0
+GFI.US,D,20160322,000000,3.38842,3.41464,3.28807,3.37104,7991504.381341,0
+GFI.US,D,20160323,000000,3.24879,3.29248,3.07419,3.08284,11335169.216481,0
+GFI.US,D,20160324,000000,3.12644,3.19635,3.08284,3.17897,7857648.7032997,0
+GFI.US,D,20160328,000000,3.23131,3.24014,3.07419,3.18751,5257881.5221804,0
+GFI.US,D,20160329,000000,3.24014,3.4931,3.14401,3.47591,9567816.9355614,0
+GFI.US,D,20160330,000000,3.44105,3.47591,3.36239,3.44105,7765740.0037197,0
+GFI.US,D,20160331,000000,3.48455,3.51077,3.43644,3.44105,5693656.7316694,0
+GFI.US,D,20160401,000000,3.34491,3.47591,3.28374,3.47591,5536886.6159353,0
+GFI.US,D,20160404,000000,3.40619,3.41464,3.1614,3.17013,8242219.9430028,0
+GFI.US,D,20160405,000000,3.39745,3.41464,3.24014,3.34491,9371886.3102956,0
+GFI.US,D,20160406,000000,3.40619,3.42789,3.28374,3.3187,10135204.903034,0
+GFI.US,D,20160407,000000,3.37968,3.48455,3.37968,3.4497,6751241.4378311,0
+GFI.US,D,20160408,000000,3.42328,3.64176,3.41464,3.63312,7018859.078591,0
+GFI.US,D,20160411,000000,3.68536,3.83402,3.67672,3.80771,6089318.6591789,0
+GFI.US,D,20160412,000000,3.7814,3.79023,3.62659,3.71177,6347842.7897883,0
+GFI.US,D,20160413,000000,3.66789,3.74645,3.57195,3.58049,5208699.7208032,0
+GFI.US,D,20160414,000000,3.5632,3.63312,3.38842,3.41464,5724972.2274058,0
+GFI.US,D,20160415,000000,3.46708,3.5851,3.41905,3.5632,4193265.0429686,0
+GFI.US,D,20160418,000000,3.53699,3.59807,3.4497,3.52825,4651300.7654539,0
+GFI.US,D,20160419,000000,3.69429,3.80771,3.65059,3.7814,8129872.9728131,0
+GFI.US,D,20160420,000000,3.7378,3.92123,3.64176,3.68536,8559080.8207404,0
+GFI.US,D,20160421,000000,3.79907,3.83402,3.53699,3.58942,10942513.468269,0
+GFI.US,D,20160422,000000,3.66789,3.72474,3.51509,3.54554,7685870.5992684,0
+GFI.US,D,20160425,000000,3.52825,3.63312,3.48455,3.54554,5657826.2399394,0
+GFI.US,D,20160426,000000,3.55447,3.5632,3.43222,3.4497,6394754.5977923,0
+GFI.US,D,20160427,000000,3.4497,3.5632,3.39745,3.55447,4930086.1488411,0
+GFI.US,D,20160428,000000,3.67672,3.86005,3.63312,3.825,6344372.1990026,0
+GFI.US,D,20160429,000000,3.86898,4.10466,3.86898,4.10466,9833996.5667577,0
+GFI.US,D,20160502,000000,4.12214,4.157,3.94754,3.99114,6906357.9987595,0
+GFI.US,D,20160503,000000,3.99114,4.05221,3.77266,3.825,6305486.587751,0
+GFI.US,D,20160504,000000,3.79907,3.89501,3.65914,3.67672,6269927.870457,0
+GFI.US,D,20160505,000000,3.72032,3.81636,3.66789,3.7814,6290671.2365062,0
+GFI.US,D,20160506,000000,3.90816,4.08266,3.83402,4.03474,6808801.389062,0
+GFI.US,D,20160509,000000,3.83402,3.83402,3.6069,3.6069,7355644.8752259,0
+GFI.US,D,20160510,000000,3.57195,3.74645,3.52825,3.7378,5253367.5674682,0
+GFI.US,D,20160511,000000,3.79023,3.90365,3.65146,3.80771,6146002.8927827,0
+GFI.US,D,20160512,000000,3.825,3.85573,3.61545,3.61545,5692081.2729659,0
+GFI.US,D,20160513,000000,3.70284,3.76411,3.64618,3.70284,5552432.9466975,0
+GFI.US,D,20160516,000000,3.825,3.87763,3.72474,3.79907,5138675.6316471,0
+GFI.US,D,20160517,000000,3.66789,3.79023,3.65059,3.76411,5147155.8270743,0
+GFI.US,D,20160518,000000,3.65059,3.75538,3.38842,3.38842,8234576.9377922,0
+GFI.US,D,20160519,000000,3.32735,3.58049,3.30132,3.5632,7135907.4341384,0
+GFI.US,D,20160520,000000,3.54554,3.5632,3.40619,3.51951,5630942.4376876,0
+GFI.US,D,20160523,000000,3.4497,3.57195,3.42328,3.47591,5180955.8201448,0
+GFI.US,D,20160524,000000,3.39745,3.4497,3.20509,3.23131,8081827.2094038,0
+GFI.US,D,20160525,000000,3.15275,3.17455,3.01292,3.14401,13675386.604848,0
+GFI.US,D,20160526,000000,3.22247,3.22247,3.10905,3.12644,6100485.3605248,0
+GFI.US,D,20160527,000000,3.13527,3.19635,3.03923,3.05661,5822704.8136538,0
+GFI.US,D,20160531,000000,3.05661,3.1614,3.02618,3.07419,7462061.7480484,0
+GFI.US,D,20160601,000000,3.14401,3.24879,3.14401,3.22247,6645278.5636833,0
+GFI.US,D,20160602,000000,3.1614,3.30977,3.14401,3.24879,5262937.9844833,0
+GFI.US,D,20160603,000000,3.51077,3.69429,3.51077,3.67672,11257716.626076,0
+GFI.US,D,20160606,000000,3.61545,3.65914,3.52825,3.59807,5830749.7534709,0
+GFI.US,D,20160607,000000,3.6069,3.67672,3.55447,3.58049,4715087.5792406,0
+GFI.US,D,20160608,000000,3.75538,3.88185,3.74645,3.85122,7577094.1828754,0
+GFI.US,D,20160609,000000,3.79023,3.92123,3.76411,3.90365,7075717.2061826,0
+GFI.US,D,20160610,000000,3.95619,4.00872,3.79023,3.825,5216436.4413365,0
+GFI.US,D,20160613,000000,3.89501,3.92123,3.61141,3.68536,8567231.9712566,0
+GFI.US,D,20160614,000000,3.72906,3.76411,3.58942,3.65914,6660261.5612277,0
+GFI.US,D,20160615,000000,3.65059,3.92987,3.59807,3.88627,10506869.460232,0
+GFI.US,D,20160616,000000,3.99988,4.13942,3.71177,3.71177,14792801.255614,0
+GFI.US,D,20160617,000000,3.71177,3.86898,3.65914,3.76411,25529703.305777,0
+GFI.US,D,20160620,000000,3.6069,3.74645,3.54554,3.72032,6605086.1443201,0
+GFI.US,D,20160621,000000,3.6069,3.63312,3.55014,3.5632,4230007.6971733,0
+GFI.US,D,20160622,000000,3.64176,3.79023,3.58049,3.79023,6724521.1167535,0
+GFI.US,D,20160623,000000,3.66789,3.77266,3.6069,3.70284,5754798.6907919,0
+GFI.US,D,20160624,000000,4.16583,4.19205,3.95619,4.05221,7897060.1616399,0
+GFI.US,D,20160627,000000,4.08708,4.10466,3.91258,4.04358,8984079.8093949,0
+GFI.US,D,20160628,000000,3.95619,4.0261,3.86005,3.86898,5219746.6747922,0
+GFI.US,D,20160629,000000,4.08708,4.33168,4.03474,4.28779,9323959.2529618,0
+GFI.US,D,20160630,000000,4.26187,4.32295,4.22701,4.27934,5117884.3666551,0
+GFI.US,D,20160701,000000,4.48015,4.58502,4.46268,4.52394,4978876.4284255,0
+GFI.US,D,20160705,000000,4.68087,4.6898,4.51501,4.60231,6282975.125946,0
+GFI.US,D,20160706,000000,4.79448,4.85555,4.70727,4.78583,7088975.8417884,0
+GFI.US,D,20160707,000000,4.77719,4.78583,4.64601,4.66368,6824845.4523162,0
+GFI.US,D,20160708,000000,4.76836,5.00402,4.71592,4.94314,6982284.0706858,0
+GFI.US,D,20160711,000000,4.90808,5.12647,4.90808,5.03043,6896301.3033475,0
+GFI.US,D,20160712,000000,4.9779,5.1088,4.91673,4.92547,6309958.8912088,0
+GFI.US,D,20160713,000000,5.11754,5.35359,5.08268,5.31863,7281612.8941003,0
+GFI.US,D,20160714,000000,5.07404,5.21368,5.03898,5.1088,8637146.7258694,0
+GFI.US,D,20160715,000000,5.11754,5.22693,5.09151,5.1526,5565164.6939333,0
+GFI.US,D,20160718,000000,5.1526,5.21368,5.0653,5.17891,6321483.7933438,0
+GFI.US,D,20160719,000000,5.26611,5.28378,5.12647,5.1353,4935452.9129904,0
+GFI.US,D,20160720,000000,5.14385,5.17891,4.82954,4.86449,10344973.116344,0
+GFI.US,D,20160721,000000,4.94314,5.23116,4.94314,5.18755,6319378.3224262,0
+GFI.US,D,20160722,000000,5.12647,5.20503,5.09151,5.1353,4435606.6199024,0
+GFI.US,D,20160725,000000,5.04782,5.05656,4.7335,4.77719,7522606.011668,0
+GFI.US,D,20160726,000000,5.03898,5.14385,4.96917,5.07404,5576426.1518834,0
+GFI.US,D,20160727,000000,5.22241,5.50206,5.1088,5.41449,7978415.4745974,0
+GFI.US,D,20160728,000000,5.45837,5.51071,5.32277,5.4409,5816507.1069762,0
+GFI.US,D,20160729,000000,5.46701,5.52387,5.37972,5.42351,6599948.4620709,0
+GFI.US,D,20160801,000000,5.45837,5.67234,5.37972,5.63296,6796486.1543718,0
+GFI.US,D,20160802,000000,5.66773,5.729,5.56765,5.58034,5834577.5037644,0
+GFI.US,D,20160803,000000,5.46701,5.52809,5.3271,5.3971,5492062.5770658,0
+GFI.US,D,20160804,000000,5.55441,5.68099,5.54557,5.61548,4151938.6682002,0
+GFI.US,D,20160805,000000,5.51071,5.53684,5.31422,5.36214,8537359.6914906,0
+GFI.US,D,20160808,000000,5.36214,5.48449,5.30971,5.43205,5410606.259816,0
+GFI.US,D,20160809,000000,5.45837,5.58034,5.43205,5.54557,3477115.4547312,0
+GFI.US,D,20160810,000000,5.74638,5.75522,5.59368,5.63296,4506766.7470263,0
+GFI.US,D,20160811,000000,5.65928,5.76396,5.598,5.598,7428253.4247269,0
+GFI.US,D,20160812,000000,5.67676,5.72814,5.51071,5.57179,3977765.6170321,0
+GFI.US,D,20160815,000000,5.58927,5.67676,5.51936,5.54557,2878953.4578315,0
+GFI.US,D,20160816,000000,5.55441,5.60685,5.48536,5.51936,3975161.3723411,0
+GFI.US,D,20160817,000000,5.51071,5.54557,5.30125,5.44953,6596365.4128979,0
+GFI.US,D,20160818,000000,5.54557,5.66773,5.54106,5.60685,4255467.0265194,0
+GFI.US,D,20160819,000000,5.49333,5.60685,5.42351,5.56305,4943304.1744738,0
+GFI.US,D,20160822,000000,5.40594,5.44953,5.34908,5.40594,3641426.5301024,0
+GFI.US,D,20160823,000000,5.33611,5.38856,5.23989,5.24872,5394074.8768836,0
+GFI.US,D,20160824,000000,5.19629,5.22241,4.91673,4.95169,5452588.6418437,0
+GFI.US,D,20160825,000000,4.9779,5.21368,4.94314,5.03043,5541662.9735513,0
+GFI.US,D,20160826,000000,5.1526,5.30529,5.00402,5.0653,8329073.2215614,0
+GFI.US,D,20160829,000000,4.94314,4.96917,4.82954,4.84682,6718419.2079613,0
+GFI.US,D,20160830,000000,4.79448,4.80321,4.46268,4.50637,10448345.282458,0
+GFI.US,D,20160831,000000,4.47151,4.51501,4.39276,4.39276,7860216.5031429,0
+GFI.US,D,20160901,000000,4.39276,4.72466,4.36674,4.65494,10543856.815557,0
+GFI.US,D,20160902,000000,4.76836,4.84682,4.64601,4.82089,7886839.9850538,0
+GFI.US,D,20160906,000000,4.76836,5.00402,4.76836,4.93421,5919248.2565843,0
+GFI.US,D,20160907,000000,4.95851,4.96725,4.78295,4.92335,5767540.8508413,0
+GFI.US,D,20160908,000000,4.96725,5.04609,4.73023,4.73896,8523168.0677827,0
+GFI.US,D,20160909,000000,4.71265,4.73023,4.41437,4.44078,8990189.0071567,0
+GFI.US,D,20160912,000000,4.35281,4.6074,4.31775,4.57215,11455511.144983,0
+GFI.US,D,20160913,000000,4.49321,4.51962,4.24746,4.30028,6343526.6785352,0
+GFI.US,D,20160914,000000,4.38786,4.51962,4.34848,4.37931,5058378.2605553,0
+GFI.US,D,20160915,000000,4.31775,4.39669,4.186,4.30892,5199864.4484309,0
+GFI.US,D,20160916,000000,4.22105,4.30854,4.11599,4.20367,10117464.592438,0
+GFI.US,D,20160919,000000,4.29144,4.3046,4.23008,4.26494,3387722.4909263,0
+GFI.US,D,20160920,000000,4.24746,4.261,4.12463,4.16871,4371061.7532829,0
+GFI.US,D,20160921,000000,4.28271,4.57215,4.28271,4.54594,8782489.8199167,0
+GFI.US,D,20160922,000000,4.63371,4.67328,4.29144,4.37038,6974057.9479114,0
+GFI.US,D,20160923,000000,4.42301,4.44952,4.31334,4.33543,5698959.9776555,0
+GFI.US,D,20160926,000000,4.40563,4.50214,4.31775,4.3264,4328961.7064611,0
+GFI.US,D,20160927,000000,4.29144,4.37038,4.25639,4.30028,3818880.658848,0
+GFI.US,D,20160928,000000,4.3264,4.44078,4.20367,4.42301,6946382.7718231,0
+GFI.US,D,20160929,000000,4.24746,4.31775,4.15987,4.29144,6469662.2965448,0
+GFI.US,D,20160930,000000,4.35281,4.37038,4.22105,4.25639,5007506.4595245,0
+GFI.US,D,20161003,000000,4.23891,4.27396,4.17735,4.2125,4276428.0203737,0
+GFI.US,D,20161004,000000,4.072,4.08967,3.87023,3.87023,9825102.9826291,0
+GFI.US,D,20161005,000000,3.89644,3.95791,3.73856,3.9316,6721604.4876533,0
+GFI.US,D,20161006,000000,3.74731,3.80877,3.66817,3.73856,6749859.6574613,0
+GFI.US,D,20161007,000000,3.78246,3.8614,3.65089,3.72983,9226167.313676,0
+GFI.US,D,20161010,000000,3.75614,3.76498,3.68162,3.71235,6240511.6719283,0
+GFI.US,D,20161011,000000,3.58942,3.63331,3.51048,3.5367,6554844.3185145,0
+GFI.US,D,20161012,000000,3.52796,3.61151,3.50155,3.56311,5606128.7027871,0
+GFI.US,D,20161013,000000,3.63331,3.89644,3.57607,3.70342,7524151.2732119,0
+GFI.US,D,20161014,000000,3.64206,3.69468,3.51048,3.51922,5240125.592364,0
+GFI.US,D,20161017,000000,3.56311,3.6772,3.56311,3.64206,4106137.9074113,0
+GFI.US,D,20161018,000000,3.79119,3.90538,3.71235,3.88771,7958594.6838365,0
+GFI.US,D,20161019,000000,3.92295,3.94917,3.79205,3.84401,6564813.5462919,0
+GFI.US,D,20161020,000000,3.84401,3.87023,3.76498,3.80022,4740130.3960411,0
+GFI.US,D,20161021,000000,3.85266,3.85266,3.75163,3.80877,3899010.3836401,0
+GFI.US,D,20161024,000000,3.83518,3.84401,3.51922,3.57185,6012490.8375915,0
+GFI.US,D,20161025,000000,3.65953,3.76498,3.607,3.70342,4901947.6025458,0
+GFI.US,D,20161026,000000,3.68584,3.70342,3.5367,3.58049,3689973.1498477,0
+GFI.US,D,20161027,000000,3.62438,3.65953,3.48398,3.5367,5402075.041602,0
+GFI.US,D,20161028,000000,3.51922,3.63417,3.45018,3.55427,5368552.0293742,0
+GFI.US,D,20161031,000000,3.57185,3.64206,3.5367,3.64206,4163932.146949,0
+GFI.US,D,20161101,000000,3.74731,3.88771,3.74731,3.80022,5801880.2276582,0
+GFI.US,D,20161102,000000,3.8614,3.90538,3.59816,3.63331,9298283.337092,0
+GFI.US,D,20161103,000000,3.65089,3.77804,3.64206,3.69468,5366704.7962348,0
+GFI.US,D,20161104,000000,3.68584,3.70342,3.5586,3.65953,6415487.551028,0
+GFI.US,D,20161107,000000,3.56311,3.62947,3.5367,3.58942,4055708.6509602,0
+GFI.US,D,20161108,000000,3.57185,3.65953,3.42251,3.50155,6003692.010067,0
+GFI.US,D,20161109,000000,3.92295,3.92295,3.50155,3.59816,7809923.6545504,0
+GFI.US,D,20161110,000000,3.52796,3.52796,3.24715,3.28221,10220761.786294,0
+GFI.US,D,20161111,000000,3.23832,3.23832,2.94877,2.9749,11381978.978912,0
+GFI.US,D,20161114,000000,2.96625,3.24715,2.89604,3.08908,7710046.0286929,0
+GFI.US,D,20161115,000000,3.00149,3.16802,2.96625,3.13296,6394788.9600774,0
+GFI.US,D,20161116,000000,3.0716,3.0716,2.88721,2.92246,11403395.012722,0
+GFI.US,D,20161117,000000,2.99266,3.01878,2.80817,2.87848,10797172.456785,0
+GFI.US,D,20161118,000000,2.88721,2.90911,2.80817,2.84342,7687589.7548001,0
+GFI.US,D,20161121,000000,2.90507,2.94003,2.79079,2.82585,5140632.1993298,0
+GFI.US,D,20161122,000000,2.80817,2.83458,2.66344,2.74681,7314200.8356633,0
+GFI.US,D,20161123,000000,2.64156,2.73816,2.57135,2.6768,11572783.376023,0
+GFI.US,D,20161125,000000,2.73816,2.77985,2.69427,2.70292,2815542.5466172,0
+GFI.US,D,20161128,000000,2.75574,2.89604,2.74681,2.89604,6972577.2458121,0
+GFI.US,D,20161129,000000,2.75574,2.85216,2.74681,2.8171,4494920.0889499,0
+GFI.US,D,20161130,000000,2.78215,2.84342,2.66777,2.69427,9860358.6870462,0
+GFI.US,D,20161201,000000,2.65922,2.80817,2.59767,2.71175,7980037.7909623,0
+GFI.US,D,20161202,000000,2.72059,2.82152,2.69427,2.77312,5596033.4799646,0
+GFI.US,D,20161205,000000,2.65922,2.78215,2.6064,2.71175,8470594.8130033,0
+GFI.US,D,20161206,000000,2.65039,2.74681,2.64156,2.72923,7227198.6538698,0
+GFI.US,D,20161207,000000,2.63281,2.85658,2.6064,2.71175,13490548.749951,0
+GFI.US,D,20161208,000000,2.63281,2.75574,2.62388,2.70292,8894998.1887177,0
+GFI.US,D,20161209,000000,2.65039,2.66777,2.54494,2.54494,8034696.7323134,0
+GFI.US,D,20161212,000000,2.54494,2.65039,2.52736,2.57135,6505682.3014831,0
+GFI.US,D,20161213,000000,2.57135,2.68534,2.53629,2.64156,7096360.6092209,0
+GFI.US,D,20161214,000000,2.62388,2.72059,2.49241,2.49241,11469923.520339,0
+GFI.US,D,20161215,000000,2.39138,2.40454,2.28181,2.31695,14882135.907662,0
+GFI.US,D,20161216,000000,2.37832,2.45745,2.31695,2.34307,13965362.639053,0
+GFI.US,D,20161219,000000,2.43959,2.51863,2.38716,2.3958,9116905.6601674,0
+GFI.US,D,20161220,000000,2.3958,2.47042,2.36948,2.45745,10285023.424383,0
+GFI.US,D,20161221,000000,2.45745,2.48358,2.38716,2.3958,3652367.2733923,0
+GFI.US,D,20161222,000000,2.41356,2.54494,2.41356,2.43959,6082191.0882434,0
+GFI.US,D,20161223,000000,2.4661,2.50125,2.44852,2.49241,6779988.092443,0
+GFI.US,D,20161227,000000,2.53629,2.56712,2.47474,2.54494,4012134.1497272,0
+GFI.US,D,20161228,000000,2.58009,2.64156,2.54926,2.63281,4785457.3738094,0
+GFI.US,D,20161229,000000,2.70292,2.80817,2.69427,2.79954,7984036.3113994,0
+GFI.US,D,20161230,000000,2.84342,2.86963,2.64156,2.64156,8257261.2523036,0
+GFI.US,D,20170103,000000,2.74681,2.85216,2.73816,2.83458,8582251.4136488,0
+GFI.US,D,20170104,000000,2.87848,2.88721,2.77312,2.80817,8608490.6627364,0
+GFI.US,D,20170105,000000,2.90507,3.04529,2.88721,3.01014,11019895.251542,0
+GFI.US,D,20170106,000000,2.9576,2.97076,2.77764,2.84342,10849408.336403,0
+GFI.US,D,20170109,000000,2.9576,2.9749,2.86118,2.88721,9856808.9588769,0
+GFI.US,D,20170110,000000,2.94003,2.9749,2.8171,2.86963,6814916.8345118,0
+GFI.US,D,20170111,000000,2.87848,2.94003,2.8171,2.86118,7105837.3109132,0
+GFI.US,D,20170112,000000,2.99266,3.06295,2.90911,2.96625,11805864.837788,0
+GFI.US,D,20170113,000000,2.94003,3.02761,2.91352,3.01878,4895909.2119169,0
+GFI.US,D,20170117,000000,3.09772,3.18579,3.08908,3.15928,10457727.227546,0
+GFI.US,D,20170118,000000,3.13296,3.17686,3.00149,3.0716,9921970.2640638,0
+GFI.US,D,20170119,000000,3.01014,3.0716,2.96625,3.02761,7186956.2530011,0
+GFI.US,D,20170120,000000,2.98383,3.09772,2.9576,3.04529,6765428.8964136,0
+GFI.US,D,20170123,000000,3.0716,3.18127,3.05384,3.16802,6712509.9362215,0
+GFI.US,D,20170124,000000,3.15928,3.20307,3.0716,3.12433,8997016.6890594,0
+GFI.US,D,20170125,000000,3.03645,3.0716,2.9576,3.04529,5702235.8488262,0
+GFI.US,D,20170126,000000,2.99266,3.04529,2.9576,3.00149,6710730.3863707,0
+GFI.US,D,20170127,000000,2.9749,3.05384,2.96625,3.03645,4080363.069812,0
+GFI.US,D,20170130,000000,3.03645,3.05384,2.94003,2.9749,6015990.5842554,0
+GFI.US,D,20170131,000000,3.04529,3.08908,3.01446,3.08034,6055184.4147906,0
+GFI.US,D,20170201,000000,3.04529,3.08908,3.00149,3.0716,5112639.4324254,0
+GFI.US,D,20170202,000000,3.20307,3.212,3.10685,3.15054,6082372.2712007,0
+GFI.US,D,20170203,000000,3.12433,3.14171,3.0716,3.14171,5747459.7397395,0
+GFI.US,D,20170206,000000,3.15054,3.22055,3.10685,3.22055,5858485.3238784,0
+GFI.US,D,20170207,000000,3.212,3.23832,3.10685,3.16802,5838699.9366839,0
+GFI.US,D,20170208,000000,3.19452,3.28221,3.0716,3.14171,15126049.819455,0
+GFI.US,D,20170209,000000,3.14171,3.15054,2.92677,2.931,19001194.034237,0
+GFI.US,D,20170210,000000,2.94003,3.05384,2.91352,3.04529,5488255.6523995,0
+GFI.US,D,20170213,000000,2.98383,3.03645,2.96625,2.99266,5912242.5155683,0
+GFI.US,D,20170214,000000,3.04529,3.08034,2.98383,3.03645,6162796.6786189,0
+GFI.US,D,20170215,000000,3.01014,3.0716,2.99266,3.04529,7464392.1357406,0
+GFI.US,D,20170216,000000,3.04529,3.0716,3.02339,3.02761,8982761.5471884,0
+GFI.US,D,20170217,000000,3.01878,3.01878,2.86118,2.86963,8838564.9039226,0
+GFI.US,D,20170221,000000,2.83458,2.91352,2.78215,2.85216,9795635.7613136,0
+GFI.US,D,20170222,000000,2.82585,2.85216,2.72923,2.82585,9038801.2276279,0
+GFI.US,D,20170223,000000,2.91352,2.9749,2.88721,2.90507,12660475.69154,0
+GFI.US,D,20170224,000000,2.94003,2.94877,2.8171,2.85216,9450533.2504257,0
+GFI.US,D,20170227,000000,2.79079,2.89604,2.58892,2.6064,14066199.285046,0
+GFI.US,D,20170228,000000,2.6768,2.86118,2.65922,2.71175,14030220.931363,0
+GFI.US,D,20170301,000000,2.68534,2.82152,2.66777,2.78215,5988063.418077,0
+GFI.US,D,20170302,000000,2.72923,2.80817,2.67229,2.6768,7036657.7009433,0
+GFI.US,D,20170303,000000,2.75574,2.86963,2.70292,2.84342,10132212.260394,0
+GFI.US,D,20170306,000000,2.85216,2.85216,2.6768,2.72923,8465248.8744813,0
+GFI.US,D,20170307,000000,2.72059,2.85216,2.68534,2.77312,8896404.9598404,0
+GFI.US,D,20170308,000000,2.69898,2.75228,2.67238,2.69898,9106016.9809456,0
+GFI.US,D,20170309,000000,2.66344,2.69005,2.61034,2.61898,11162492.486633,0
+GFI.US,D,20170310,000000,2.58345,2.69898,2.53928,2.67238,9720190.7613773,0
+GFI.US,D,20170313,000000,2.69898,2.78772,2.66344,2.76995,9279874.5238605,0
+GFI.US,D,20170314,000000,2.76121,2.83218,2.69303,2.76995,11134550.742516,0
+GFI.US,D,20170315,000000,2.77898,3.05393,2.74786,3.03636,9010661.6400513,0
+GFI.US,D,20170316,000000,3.10751,3.18723,3.03636,3.08072,9257241.232136,0
+GFI.US,D,20170317,000000,3.08956,3.10291,2.99198,3.08072,9738572.5012934,0
+GFI.US,D,20170320,000000,3.08956,3.10751,3.03194,3.10751,4836986.2233808,0
+GFI.US,D,20170321,000000,3.0984,3.19626,3.08956,3.16062,4726888.420937,0
+GFI.US,D,20170322,000000,3.17848,3.21393,3.13402,3.19626,5579353.1937971,0
+GFI.US,D,20170323,000000,3.19626,3.22276,3.11626,3.17848,9427015.9108231,0
+GFI.US,D,20170324,000000,3.16062,3.20509,3.10751,3.12519,5524236.0886459,0
+GFI.US,D,20170327,000000,3.25829,3.26722,3.18723,3.23169,5517410.4893058,0
+GFI.US,D,20170328,000000,3.25829,3.27606,3.07189,3.16062,7150787.3448278,0
+GFI.US,D,20170329,000000,3.15189,3.24062,3.12519,3.19626,6042266.2781907,0
+GFI.US,D,20170330,000000,3.16955,3.19626,3.08072,3.08956,6261853.7747618,0
+GFI.US,D,20170331,000000,3.10751,3.17848,3.0984,3.13402,4673525.874884,0
+GFI.US,D,20170403,000000,3.13402,3.24062,3.11626,3.21393,5248882.768634,0
+GFI.US,D,20170404,000000,3.28499,3.30276,3.19626,3.30276,5328432.4997065,0
+GFI.US,D,20170405,000000,3.24945,3.33839,3.20509,3.31149,5918341.3005164,0
+GFI.US,D,20170406,000000,3.26722,3.29393,3.17848,3.24062,4662739.2412358,0
+GFI.US,D,20170407,000000,3.35596,3.41809,3.24945,3.31149,6835557.1137061,0
+GFI.US,D,20170410,000000,3.30276,3.32052,3.22276,3.25829,4665555.907325,0
+GFI.US,D,20170411,000000,3.32936,3.3914,3.26722,3.35596,9023903.6151553,0
+GFI.US,D,20170412,000000,3.38276,3.40033,3.29393,3.40033,8272505.6114704,0
+GFI.US,D,20170413,000000,3.55148,3.76449,3.54237,3.59576,21620196.80599,0
+GFI.US,D,20170417,000000,3.59576,3.63552,3.53344,3.56916,6203694.0454653,0
+GFI.US,D,20170418,000000,3.57799,3.6312,3.48033,3.6045,10961376.280175,0
+GFI.US,D,20170419,000000,3.55148,3.57799,3.42242,3.4714,14681916.244459,0
+GFI.US,D,20170420,000000,3.46256,3.51577,3.43587,3.48033,7287587.7665661,0
+GFI.US,D,20170421,000000,3.48033,3.49799,3.37373,3.40936,8042254.3524522,0
+GFI.US,D,20170424,000000,3.18723,3.26722,3.16955,3.19626,12328392.321544,0
+GFI.US,D,20170425,000000,3.17848,3.19626,3.10751,3.13402,11102377.230936,0
+GFI.US,D,20170426,000000,3.01849,3.05393,2.8633,3.01849,19757322.579157,0
+GFI.US,D,20170427,000000,2.99198,2.99198,2.85889,2.90335,10546347.56058,0
+GFI.US,D,20170428,000000,2.90335,2.92966,2.85889,2.88539,10578548.145475,0
+GFI.US,D,20170501,000000,2.87655,2.89442,2.75228,2.78772,8714279.6428965,0
+GFI.US,D,20170502,000000,2.84995,2.89442,2.81451,2.85889,10173062.769579,0
+GFI.US,D,20170503,000000,2.83218,2.94752,2.82335,2.85889,12512486.701547,0
+GFI.US,D,20170504,000000,2.79675,2.83218,2.71675,2.75228,9749801.6795211,0
+GFI.US,D,20170505,000000,2.78772,2.83218,2.76121,2.77898,12109774.257922,0
+GFI.US,D,20170508,000000,2.80539,2.81451,2.76121,2.78772,14876357.837374,0
+GFI.US,D,20170509,000000,2.77898,2.81451,2.76121,2.80539,12952724.842961,0
+GFI.US,D,20170510,000000,2.93888,3.04529,2.9119,2.95655,9255741.786972,0
+GFI.US,D,20170511,000000,2.97412,3.12519,2.96539,3.08956,10909895.329547,0
+GFI.US,D,20170512,000000,3.0984,3.22276,3.0984,3.20509,9828089.3775806,0
+GFI.US,D,20170515,000000,3.25829,3.26722,3.14286,3.20509,8260354.8992356,0
+GFI.US,D,20170516,000000,3.20509,3.27606,3.20509,3.23169,7607758.8777594,0
+GFI.US,D,20170517,000000,3.31149,3.42702,3.30276,3.37373,12038882.78139,0
+GFI.US,D,20170518,000000,3.37373,3.40033,3.25829,3.30276,10572357.727768,0
+GFI.US,D,20170519,000000,3.36498,3.42702,3.33839,3.35596,10219215.483469,0
+GFI.US,D,20170522,000000,3.37373,3.48033,3.36931,3.43587,8792412.1900328,0
+GFI.US,D,20170523,000000,3.4714,3.51577,3.33377,3.37373,10297869.712569,0
+GFI.US,D,20170524,000000,3.32936,3.46256,3.29767,3.4448,12247766.946822,0
+GFI.US,D,20170525,000000,3.27155,3.37373,3.25829,3.35596,9316846.2599654,0
+GFI.US,D,20170526,000000,3.31149,3.40936,3.3066,3.38276,6698314.1473882,0
+GFI.US,D,20170530,000000,3.25829,3.29393,3.20509,3.21393,6810522.6271564,0
+GFI.US,D,20170531,000000,3.21393,3.24945,3.12961,3.17848,6867327.6493984,0
+GFI.US,D,20170601,000000,3.12519,3.29393,3.12519,3.24945,9296269.4989344,0
+GFI.US,D,20170602,000000,3.28499,3.33839,3.24504,3.26722,5779143.8490786,0
+GFI.US,D,20170605,000000,3.32936,3.3914,3.31149,3.38276,5321478.8227588,0
+GFI.US,D,20170606,000000,3.40936,3.6312,3.40936,3.61352,17807878.302297,0
+GFI.US,D,20170607,000000,3.48916,3.51577,3.40494,3.48916,12935589.516837,0
+GFI.US,D,20170608,000000,3.40936,3.41809,3.30276,3.37373,9736870.0062634,0
+GFI.US,D,20170609,000000,3.29393,3.38276,3.29393,3.32936,6699645.9462525,0
+GFI.US,D,20170612,000000,3.28038,3.32936,3.22276,3.25829,7364254.1895422,0
+GFI.US,D,20170613,000000,3.17848,3.2629,3.17848,3.24062,8378145.6883955,0
+GFI.US,D,20170614,000000,3.31149,3.35587,3.0984,3.12519,14191976.702267,0
+GFI.US,D,20170615,000000,3.08956,3.12394,3.01849,3.05393,10775739.762473,0
+GFI.US,D,20170616,000000,3.07189,3.14286,2.96539,3.03636,61096485.323985,0
+GFI.US,D,20170619,000000,3.01849,3.0984,2.96759,3.06315,8242001.2739164,0
+GFI.US,D,20170620,000000,3.04529,3.04529,2.98325,3.03636,4557939.4783713,0
+GFI.US,D,20170621,000000,3.05393,3.16062,3.04529,3.14286,5389530.7250117,0
+GFI.US,D,20170622,000000,3.16955,3.24945,3.15189,3.21393,7285653.065792,0
+GFI.US,D,20170623,000000,3.24062,3.25829,3.19626,3.23169,7610053.8618853,0
+GFI.US,D,20170626,000000,3.14286,3.23169,3.13402,3.20509,4658695.9457,0
+GFI.US,D,20170627,000000,3.24062,3.26722,3.17848,3.18723,5496413.0506039,0
+GFI.US,D,20170628,000000,3.21393,3.22276,3.12519,3.15189,5045821.4485887,0
+GFI.US,D,20170629,000000,3.01849,3.04529,3.00092,3.02752,7659397.0618739,0
+GFI.US,D,20170630,000000,3.02752,3.12961,3.02752,3.08956,8263083.0564089,0
+GFI.US,D,20170703,000000,3.01849,3.05393,2.95655,3.02752,3829652.7145569,0
+GFI.US,D,20170705,000000,3.04529,3.16955,3.04001,3.16062,7610441.2185526,0
+GFI.US,D,20170706,000000,3.13402,3.18723,3.10751,3.15189,7484655.4710811,0
+GFI.US,D,20170707,000000,3.08956,3.10751,3.04529,3.07189,5969131.8816008,0
+GFI.US,D,20170710,000000,3.10751,3.28499,3.07189,3.27606,6413900.6382295,0
+GFI.US,D,20170711,000000,3.21393,3.29393,3.19626,3.28499,5660262.8383308,0
+GFI.US,D,20170712,000000,3.29393,3.35596,3.25829,3.32052,4595109.0579352,0
+GFI.US,D,20170713,000000,3.31149,3.32052,3.24062,3.24945,5339091.0557469,0
+GFI.US,D,20170714,000000,3.34703,3.3914,3.31149,3.32052,5628506.8805775,0
+GFI.US,D,20170717,000000,3.40033,3.41809,3.34703,3.38276,6306635.1210954,0
+GFI.US,D,20170718,000000,3.41809,3.43587,3.32052,3.35596,5018094.2084321,0
+GFI.US,D,20170719,000000,3.38276,3.42702,3.34732,3.38276,4176878.3981457,0
+GFI.US,D,20170720,000000,3.35596,3.37373,3.30621,3.33839,2832535.2171939,0
+GFI.US,D,20170721,000000,3.36498,3.41809,3.33839,3.35596,3161901.8841113,0
+GFI.US,D,20170724,000000,3.3914,3.40936,3.31149,3.32936,3691950.5431576,0
+GFI.US,D,20170725,000000,3.35596,3.3914,3.28499,3.31149,4760946.6517857,0
+GFI.US,D,20170726,000000,3.38276,3.52479,3.38276,3.48033,9489191.8623399,0
+GFI.US,D,20170727,000000,3.48916,3.52479,3.38718,3.41809,7262947.9256534,0
+GFI.US,D,20170728,000000,3.48916,3.59576,3.46688,3.58683,5658102.1795009,0
+GFI.US,D,20170731,000000,3.55148,3.59576,3.51577,3.54237,7328001.9788597,0
+GFI.US,D,20170801,000000,3.52479,3.61352,3.52479,3.56916,5047858.1949364,0
+GFI.US,D,20170802,000000,3.50702,3.56916,3.4714,3.50702,4494232.8432498,0
+GFI.US,D,20170803,000000,3.49799,3.55148,3.49799,3.53344,4160835.3761729,0
+GFI.US,D,20170804,000000,3.50702,3.56013,3.4714,3.54237,4456483.2699662,0
+GFI.US,D,20170807,000000,3.53344,3.55148,3.48033,3.50702,2590598.6987106,0
+GFI.US,D,20170808,000000,3.54237,3.59576,3.49348,3.56013,4033724.0775252,0
+GFI.US,D,20170809,000000,3.64003,3.74653,3.62246,3.6579,6558047.2999896,0
+GFI.US,D,20170810,000000,3.70207,3.7112,3.61352,3.61352,6717645.535908,0
+GFI.US,D,20170811,000000,3.6579,3.68901,3.6312,3.67556,4481971.7551905,0
+GFI.US,D,20170814,000000,3.6312,3.66673,3.58683,3.64887,3424206.9073528,0
+GFI.US,D,20170815,000000,3.53344,3.56916,3.49799,3.51577,3862690.4896691,0
+GFI.US,D,20170816,000000,3.49799,3.59345,3.48033,3.55148,5445592.2723599,0
+GFI.US,D,20170817,000000,3.67556,3.75556,3.6312,3.67556,8581762.0114077,0
+GFI.US,D,20170818,000000,3.74653,3.87542,3.71994,3.83556,12700558.77636,0
+GFI.US,D,20170821,000000,3.87984,3.99517,3.87984,3.93303,5679473.4382125,0
+GFI.US,D,20170822,000000,3.9509,3.95532,3.80012,3.80012,6425744.1724618,0
+GFI.US,D,20170823,000000,3.86198,3.87984,3.74653,3.78217,5913589.9336533,0
+GFI.US,D,20170824,000000,3.75556,3.75556,3.64003,3.6579,5445116.4067766,0
+GFI.US,D,20170825,000000,3.7112,3.72445,3.64003,3.68441,3498200.3610678,0
+GFI.US,D,20170828,000000,3.7377,3.87984,3.72887,3.87091,6488566.7597055,0
+GFI.US,D,20170829,000000,4.01294,4.04848,3.88406,3.93303,6345163.5728391,0
+GFI.US,D,20170830,000000,3.95945,3.9775,3.87542,3.90653,3253423.2270239,0
+GFI.US,D,20170831,000000,3.9242,4.02187,3.91527,3.95945,5488944.9806624,0
+GFI.US,D,20170901,000000,3.98644,3.98644,3.88877,3.9509,2656993.9223136,0
+GFI.US,D,20170905,000000,4.0308,4.15507,4.004,4.14604,5997113.1944102,0
+GFI.US,D,20170906,000000,4.13741,4.16391,4.01294,4.04848,6236018.5428433,0
+GFI.US,D,20170907,000000,4.10187,4.19118,4.06624,4.17332,6578716.7350621,0
+GFI.US,D,20170908,000000,4.15546,4.15546,3.98614,4.03071,6822511.9407797,0
+GFI.US,D,20170911,000000,3.93256,3.96828,3.90596,3.9146,4755223.7694101,0
+GFI.US,D,20170912,000000,3.9146,3.97721,3.87013,3.95916,3948440.009982,0
+GFI.US,D,20170913,000000,3.96828,3.96828,3.80771,3.81664,5214914.0879826,0
+GFI.US,D,20170914,000000,3.8346,3.98614,3.8346,3.94149,5173976.1111629,0
+GFI.US,D,20170915,000000,3.95916,3.97721,3.87013,3.87906,11325197.906142,0
+GFI.US,D,20170918,000000,3.8346,3.83892,3.76315,3.80771,4688948.2931639,0
+GFI.US,D,20170919,000000,3.80771,3.9146,3.80771,3.88799,4092978.193535,0
+GFI.US,D,20170920,000000,3.90596,4.01285,3.75422,3.78985,6626904.1127368,0
+GFI.US,D,20170921,000000,3.80771,3.87906,3.77198,3.80771,5362578.1981898,0
+GFI.US,D,20170922,000000,3.85227,3.88799,3.79897,3.8346,3492563.9050452,0
+GFI.US,D,20170925,000000,3.80771,3.96377,3.78985,3.93256,4158167.6133187,0
+GFI.US,D,20170926,000000,3.8612,3.88799,3.79436,3.8612,3631063.6979694,0
+GFI.US,D,20170927,000000,3.78985,3.84353,3.77198,3.81664,3365238.1024367,0
+GFI.US,D,20170928,000000,3.80771,3.87906,3.78091,3.84353,3275053.7647951,0
+GFI.US,D,20170929,000000,3.8612,3.89684,3.84353,3.84353,2283793.4751037,0
+GFI.US,D,20171002,000000,3.79897,3.81664,3.76315,3.78091,2474335.4693115,0
+GFI.US,D,20171003,000000,3.77198,3.87013,3.74529,3.84353,2371281.9352942,0
+GFI.US,D,20171004,000000,3.84353,3.87013,3.81664,3.84353,2250805.6814969,0
+GFI.US,D,20171005,000000,3.81664,3.84353,3.77198,3.78985,2576591.3818041,0
+GFI.US,D,20171006,000000,3.75422,3.80329,3.70063,3.77198,4379292.0411827,0
+GFI.US,D,20171009,000000,3.6919,3.76767,3.6919,3.75422,3896376.9830709,0
+GFI.US,D,20171010,000000,3.75422,3.79897,3.6919,3.70956,2771565.0694965,0
+GFI.US,D,20171011,000000,3.73636,3.74529,3.53123,3.61161,9291007.9042028,0
+GFI.US,D,20171012,000000,3.61161,3.62947,3.55792,3.58491,4820854.6924921,0
+GFI.US,D,20171013,000000,3.64724,3.67393,3.57579,3.67393,5309771.696385,0
+GFI.US,D,20171016,000000,3.76315,3.78091,3.62947,3.65627,6476391.056718,0
+GFI.US,D,20171017,000000,3.64724,3.71849,3.63379,3.68268,6400485.810419,0
+GFI.US,D,20171018,000000,3.68268,3.68268,3.54919,3.58491,9130134.0986137,0
+GFI.US,D,20171019,000000,3.63811,3.665,3.59375,3.61161,2659501.3278377,0
+GFI.US,D,20171020,000000,3.60248,3.62947,3.54035,3.54035,9733743.0383278,0
+GFI.US,D,20171023,000000,3.51336,3.57579,3.4956,3.52239,7127735.457995,0
+GFI.US,D,20171024,000000,3.51336,3.53123,3.45987,3.48677,7366350.2889275,0
+GFI.US,D,20171025,000000,3.50462,3.55792,3.47774,3.53123,4636358.3778828,0
+GFI.US,D,20171026,000000,3.62947,3.6919,3.51336,3.52239,6386253.5767379,0
+GFI.US,D,20171027,000000,3.51336,3.54919,3.45987,3.52239,4671629.7015204,0
+GFI.US,D,20171030,000000,3.51336,3.59375,3.50462,3.57579,4202028.4669267,0
+GFI.US,D,20171031,000000,3.55792,3.57579,3.51336,3.54035,3377539.8004691,0
+GFI.US,D,20171101,000000,3.56695,3.60248,3.51336,3.55792,4212180.9602243,0
+GFI.US,D,20171102,000000,3.54035,3.63417,3.47774,3.61161,4661613.6160815,0
+GFI.US,D,20171103,000000,3.53123,3.55792,3.45104,3.53123,3717354.6845914,0
+GFI.US,D,20171106,000000,3.53123,3.68268,3.51336,3.63811,5491886.6005152,0
+GFI.US,D,20171107,000000,3.58491,3.61161,3.55792,3.57579,4676709.0720132,0
+GFI.US,D,20171108,000000,3.61161,3.62044,3.48677,3.50462,7714134.0993273,0
+GFI.US,D,20171109,000000,3.53123,3.56695,3.47774,3.54035,6074739.6788036,0
+GFI.US,D,20171110,000000,3.52239,3.55792,3.48677,3.53123,5026556.7020761,0
+GFI.US,D,20171113,000000,3.52239,3.53123,3.38852,3.42415,6046898.9389785,0
+GFI.US,D,20171114,000000,3.38852,3.51336,3.35308,3.45987,6243662.5893353,0
+GFI.US,D,20171115,000000,3.4956,3.51336,3.4422,3.45104,4693880.8429845,0
+GFI.US,D,20171116,000000,3.51336,3.54919,3.4956,3.54919,2635026.0093806,0
+GFI.US,D,20171117,000000,3.54919,3.62044,3.54919,3.61161,5443822.0940414,0
+GFI.US,D,20171120,000000,3.54919,3.55792,3.4422,3.54035,4522392.2151723,0
+GFI.US,D,20171121,000000,3.53123,3.58491,3.50011,3.55792,3334072.5512167,0
+GFI.US,D,20171122,000000,3.67393,3.6919,3.62044,3.65627,5035683.5332302,0
+GFI.US,D,20171124,000000,3.67393,3.70956,3.62947,3.63811,1974682.8545572,0
+GFI.US,D,20171127,000000,3.6919,3.76315,3.6919,3.75422,2430953.6051309,0
+GFI.US,D,20171128,000000,3.74529,3.78985,3.70956,3.73636,2896930.139297,0
+GFI.US,D,20171129,000000,3.72742,3.73194,3.67393,3.70956,4000182.322233,0
+GFI.US,D,20171130,000000,3.74529,3.82539,3.71849,3.77198,5289438.5951932,0
+GFI.US,D,20171201,000000,3.74529,3.8346,3.68268,3.6919,4328127.6400887,0
+GFI.US,D,20171204,000000,3.62947,3.67393,3.57579,3.60248,3875498.2504445,0
+GFI.US,D,20171205,000000,3.4956,3.50462,3.41531,3.4689,4283449.3806101,0
+GFI.US,D,20171206,000000,3.31726,3.37959,3.28153,3.35308,7686211.0982744,0
+GFI.US,D,20171207,000000,3.28153,3.36191,3.2727,3.35308,5493285.0413869,0
+GFI.US,D,20171208,000000,3.34396,3.37959,3.31726,3.35308,2835800.6755509,0
+GFI.US,D,20171211,000000,3.34396,3.45104,3.34396,3.38852,5624985.267005,0
+GFI.US,D,20171212,000000,3.31726,3.33512,3.28153,3.30842,5128091.0065836,0
+GFI.US,D,20171213,000000,3.26396,3.46448,3.25493,3.41531,6382376.8862203,0
+GFI.US,D,20171214,000000,3.37084,3.39764,3.28153,3.38852,5582010.5438376,0
+GFI.US,D,20171215,000000,3.53123,3.55792,3.4689,3.54035,14733300.355921,0
+GFI.US,D,20171218,000000,3.6919,3.70956,3.56254,3.61161,5230871.7248835,0
+GFI.US,D,20171219,000000,3.56695,3.57579,3.48677,3.52239,5072526.150446,0
+GFI.US,D,20171220,000000,3.59375,3.64724,3.56695,3.62044,4293545.6447139,0
+GFI.US,D,20171221,000000,3.63811,3.64282,3.55792,3.57579,4048372.8237519,0
+GFI.US,D,20171222,000000,3.59375,3.63379,3.56695,3.61161,2227631.9647445,0
+GFI.US,D,20171226,000000,3.64724,3.71849,3.58491,3.71849,3031409.5448752,0
+GFI.US,D,20171227,000000,3.80771,3.90596,3.78091,3.84353,7738267.8774972,0
+GFI.US,D,20171228,000000,3.87906,3.89684,3.78091,3.81664,4343398.0312895,0
+GFI.US,D,20171229,000000,3.84353,3.87906,3.78985,3.8346,2891426.967289,0
+GFI.US,D,20180102,000000,3.89684,3.95043,3.87013,3.94149,3861638.7954916,0
+GFI.US,D,20180103,000000,3.95916,3.98614,3.8565,3.9146,6758188.8670907,0
+GFI.US,D,20180104,000000,3.85227,3.87013,3.78159,3.8346,4882748.4567592,0
+GFI.US,D,20180105,000000,3.81664,3.90596,3.81664,3.84353,2478804.6489251,0
+GFI.US,D,20180108,000000,3.84353,3.85227,3.68268,3.70956,3524485.4265354,0
+GFI.US,D,20180109,000000,3.6919,3.72742,3.67393,3.6919,2864947.1822064,0
+GFI.US,D,20180110,000000,3.72742,3.74087,3.67393,3.71849,2469355.0205483,0
+GFI.US,D,20180111,000000,3.76315,3.81664,3.73636,3.76315,3937330.5791111,0
+GFI.US,D,20180112,000000,3.81664,3.90596,3.80771,3.89684,3909769.9439728,0
+GFI.US,D,20180116,000000,3.90596,3.9146,3.74529,3.8346,3717782.6512319,0
+GFI.US,D,20180117,000000,3.80771,3.89684,3.76315,3.78985,3269909.8348577,0
+GFI.US,D,20180118,000000,3.8346,3.8612,3.72742,3.75422,3327226.1262494,0
+GFI.US,D,20180119,000000,3.75422,3.77198,3.6919,3.70063,2336736.3847671,0
+GFI.US,D,20180122,000000,3.70063,3.70063,3.61161,3.63811,4388673.986271,0
+GFI.US,D,20180123,000000,3.64724,3.79897,3.62044,3.77198,3302601.9045572,0
+GFI.US,D,20180124,000000,3.82539,3.92372,3.80771,3.90596,5847862.1714044,0
+GFI.US,D,20180125,000000,3.95916,4.01285,3.8346,3.8612,6580750.3575656,0
+GFI.US,D,20180126,000000,4.02178,4.04848,3.86571,3.89684,3906186.8947998,0
+GFI.US,D,20180129,000000,3.87906,3.92372,3.72301,3.74529,4761429.8063386,0
+GFI.US,D,20180130,000000,3.74529,3.76315,3.67393,3.68268,3984940.045629,0
+GFI.US,D,20180131,000000,3.74529,3.85678,3.71408,3.81664,4452241.0896899,0
+GFI.US,D,20180201,000000,3.77198,3.87013,3.75422,3.84353,3161752.9808762,0
+GFI.US,D,20180202,000000,3.78091,3.81222,3.68268,3.70063,5639874.5492267,0
+GFI.US,D,20180205,000000,3.68268,3.81664,3.62947,3.78091,6221129.2606217,0
+GFI.US,D,20180206,000000,3.73636,3.82539,3.6919,3.6919,5739968.7616079,0
+GFI.US,D,20180207,000000,3.63811,3.72742,3.61161,3.63811,4248472.7395984,0
+GFI.US,D,20180208,000000,3.51336,3.61603,3.4689,3.50462,7979938.8692327,0
+GFI.US,D,20180209,000000,3.43308,3.45987,3.36191,3.40657,9401243.1557866,0
+GFI.US,D,20180212,000000,3.40657,3.63811,3.38419,3.59375,7027377.8014286,0
+GFI.US,D,20180213,000000,3.55792,3.63811,3.52681,3.62947,4171612.6382887,0
+GFI.US,D,20180214,000000,3.38852,3.70063,3.36191,3.67393,7333055.3173185,0
+GFI.US,D,20180215,000000,3.65627,3.74529,3.62044,3.71849,4323839.6434324,0
+GFI.US,D,20180216,000000,3.6919,3.7765,3.58923,3.64724,6071795.9763881,0
+GFI.US,D,20180220,000000,3.56695,3.60719,3.45987,3.4689,6238555.1042456,0
+GFI.US,D,20180221,000000,3.51336,3.65165,3.4956,3.50462,6855485.1564474,0
+GFI.US,D,20180222,000000,3.51336,3.58491,3.49118,3.54035,4475599.1132437,0
+GFI.US,D,20180223,000000,3.52239,3.56695,3.51336,3.54035,2107586.801432,0
+GFI.US,D,20180226,000000,3.56695,3.61161,3.52239,3.54919,2319261.600919,0
+GFI.US,D,20180227,000000,3.52239,3.53123,3.37084,3.43308,3643953.7199724,0
+GFI.US,D,20180228,000000,3.4422,3.54919,3.43308,3.4956,4482398.6805496,0
+GFI.US,D,20180301,000000,3.4422,3.57579,3.38852,3.54919,5341259.0035464,0
+GFI.US,D,20180302,000000,3.48677,3.55792,3.47774,3.50462,4350072.6448318,0
+GFI.US,D,20180305,000000,3.4689,3.54919,3.45987,3.52239,3396758.7306017,0
+GFI.US,D,20180306,000000,3.57579,3.65627,3.55792,3.61161,3869486.933131,0
+GFI.US,D,20180307,000000,3.59375,3.59375,3.50462,3.55792,3811865.5462997,0
+GFI.US,D,20180308,000000,3.54909,3.5851,3.51298,3.55792,2303296.6750486,0
+GFI.US,D,20180309,000000,3.50415,3.55792,3.48619,3.49512,3722324.7205411,0
+GFI.US,D,20180312,000000,3.45018,3.54016,3.41416,3.5221,2905165.6336036,0
+GFI.US,D,20180313,000000,3.49512,3.49512,3.43231,3.45911,3726856.3770366,0
+GFI.US,D,20180314,000000,3.44133,3.44133,3.36038,3.37815,4746735.2437319,0
+GFI.US,D,20180315,000000,3.36931,3.39639,3.30641,3.35145,3803478.024914,0
+GFI.US,D,20180316,000000,3.34242,3.38285,3.30641,3.35145,10436346.597303,0
+GFI.US,D,20180319,000000,3.36038,3.44133,3.33349,3.39639,3433426.4125483,0
+GFI.US,D,20180320,000000,3.39639,3.45911,3.38285,3.42319,5994119.5104892,0
+GFI.US,D,20180321,000000,3.45911,3.50415,3.39639,3.49512,5305151.5309736,0
+GFI.US,D,20180322,000000,3.47716,3.61209,3.47716,3.57598,5037944.1550712,0
+GFI.US,D,20180323,000000,3.648,3.71984,3.63879,3.68373,4990132.6799688,0
+GFI.US,D,20180326,000000,3.70169,3.85448,3.67931,3.81856,5451987.8224967,0
+GFI.US,D,20180327,000000,3.74663,3.84564,3.71081,3.83662,4526937.4083254,0
+GFI.US,D,20180328,000000,3.77352,3.77352,3.62995,3.648,6401991.5032711,0
+GFI.US,D,20180329,000000,3.59393,3.648,3.57147,3.61209,3562623.3977676,0
+GFI.US,D,20180402,000000,3.63879,3.69286,3.60287,3.61209,4704763.274518,0
+GFI.US,D,20180403,000000,3.60287,3.60287,3.44133,3.45911,4126534.5267663,0
+GFI.US,D,20180404,000000,3.54909,3.56705,3.43231,3.45018,3607167.3319503,0
+GFI.US,D,20180405,000000,3.43231,3.45911,3.39639,3.42319,2503747.5027147,0
+GFI.US,D,20180406,000000,3.53113,3.54909,3.46813,3.50415,3379237.0890922,0
+GFI.US,D,20180409,000000,3.49512,3.53545,3.37383,3.41416,6448045.2954314,0
+GFI.US,D,20180410,000000,3.43231,3.43231,3.32446,3.34242,4860506.6868274,0
+GFI.US,D,20180411,000000,3.45911,3.54909,3.42319,3.45018,8179773.2583315,0
+GFI.US,D,20180412,000000,3.43231,3.43231,3.36931,3.38746,4223490.317117,0
+GFI.US,D,20180413,000000,3.59393,3.59393,3.46813,3.51298,5210464.6927149,0
+GFI.US,D,20180416,000000,3.54016,3.54909,3.46813,3.5221,3218699.6173837,0
+GFI.US,D,20180417,000000,3.50415,3.50415,3.46813,3.48619,4097879.5049146,0
+GFI.US,D,20180418,000000,3.5221,3.59393,3.49512,3.5221,6288272.1242439,0
+GFI.US,D,20180419,000000,3.66577,3.6749,3.54909,3.59393,5869867.5704666,0
+GFI.US,D,20180420,000000,3.54016,3.61209,3.51298,3.61209,4045034.4756994,0
+GFI.US,D,20180423,000000,3.55792,3.57147,3.51298,3.53113,2672127.9056558,0
+GFI.US,D,20180424,000000,3.53113,3.5851,3.51298,3.54909,3355244.9251878,0
+GFI.US,D,20180425,000000,3.27039,3.37815,3.22555,3.35145,8112736.6054083,0
+GFI.US,D,20180426,000000,3.33349,3.36931,3.29757,3.35145,4056328.2133716,0
+GFI.US,D,20180427,000000,3.35145,3.39639,3.32446,3.39639,1729396.5339265,0
+GFI.US,D,20180430,000000,3.31543,3.44133,3.29757,3.43231,4864102.2313768,0
+GFI.US,D,20180501,000000,3.39639,3.48157,3.338,3.47716,3085889.3858317,0
+GFI.US,D,20180502,000000,3.50415,3.57598,3.45911,3.49512,4475139.9081622,0
+GFI.US,D,20180503,000000,3.54909,3.55792,3.46813,3.54016,2547853.0574432,0
+GFI.US,D,20180504,000000,3.46813,3.53113,3.45911,3.51298,4645230.0951027,0
+GFI.US,D,20180507,000000,3.46813,3.51768,3.44133,3.44133,1601759.3881901,0
+GFI.US,D,20180508,000000,3.41416,3.54016,3.36931,3.5221,6275822.5642577,0
+GFI.US,D,20180509,000000,3.48619,3.5221,3.44133,3.47716,2507286.8180705,0
+GFI.US,D,20180510,000000,3.48619,3.50885,3.45911,3.48619,2999471.3628833,0
+GFI.US,D,20180511,000000,3.50415,3.5221,3.45911,3.46813,1641967.4267738,0
+GFI.US,D,20180514,000000,3.49512,3.49512,3.42319,3.45018,1912896.3422706,0
+GFI.US,D,20180515,000000,3.34242,3.34684,3.29306,3.30641,4239601.0223784,0
+GFI.US,D,20180516,000000,3.32446,3.33349,3.25253,3.26165,3545048.6509086,0
+GFI.US,D,20180517,000000,3.24351,3.26165,3.23458,3.25253,1961768.8830828,0
+GFI.US,D,20180518,000000,3.19865,3.28845,3.15371,3.25253,4005894.7917951,0
+GFI.US,D,20180521,000000,3.20759,3.25253,3.18972,3.24351,1884284.0129548,0
+GFI.US,D,20180522,000000,3.27039,3.27039,3.22555,3.23458,2588483.8562606,0
+GFI.US,D,20180523,000000,3.18079,3.30641,3.16264,3.27039,4063473.4860904,0
+GFI.US,D,20180524,000000,3.26165,3.29757,3.23458,3.26165,2297294.7292673,0
+GFI.US,D,20180525,000000,3.21671,3.26165,3.19865,3.26165,3018118.629547,0
+GFI.US,D,20180529,000000,3.17167,3.26165,3.15371,3.19865,3305003.0993822,0
+GFI.US,D,20180530,000000,3.19865,3.20759,3.16264,3.19865,8425253.2572959,0
+GFI.US,D,20180531,000000,3.26165,3.27952,3.20759,3.20759,3775817.4267646,0
+GFI.US,D,20180601,000000,3.20759,3.22555,3.17167,3.18972,2989761.4141654,0
+GFI.US,D,20180604,000000,3.25253,3.26165,3.21671,3.24351,3503115.2091052,0
+GFI.US,D,20180605,000000,3.22555,3.30641,3.20759,3.27952,3224475.605109,0
+GFI.US,D,20180606,000000,3.27039,3.28845,3.22555,3.26165,1917176.008676,0
+GFI.US,D,20180607,000000,3.27039,3.29757,3.27039,3.28845,1970116.8357768,0
+GFI.US,D,20180608,000000,3.26165,3.30641,3.25253,3.26165,1550504.3956174,0
+GFI.US,D,20180611,000000,3.21671,3.38746,3.21671,3.36931,4856445.6895083,0
+GFI.US,D,20180612,000000,3.32446,3.34684,3.27952,3.33349,4168028.5478344,0
+GFI.US,D,20180613,000000,3.30641,3.36038,3.25253,3.35145,3901087.739961,0
+GFI.US,D,20180614,000000,3.36931,3.43231,3.35145,3.42319,5066463.8103456,0
+GFI.US,D,20180615,000000,3.34242,3.36498,3.27952,3.33349,12221569.34899,0
+GFI.US,D,20180618,000000,3.27039,3.31543,3.23458,3.28845,2932557.581161,0
+GFI.US,D,20180619,000000,3.24351,3.29757,3.24351,3.27952,2285188.7921312,0
+GFI.US,D,20180620,000000,3.25253,3.27039,3.23458,3.24351,2679570.9848446,0
+GFI.US,D,20180621,000000,3.17167,3.22555,3.17167,3.20759,3414261.6290466,0
+GFI.US,D,20180622,000000,3.21671,3.23458,3.18079,3.18079,3642618.7972639,0
+GFI.US,D,20180625,000000,3.17167,3.25253,3.15371,3.22555,3921719.6889043,0
+GFI.US,D,20180626,000000,3.18079,3.18972,3.14478,3.17167,4450756.222465,0
+GFI.US,D,20180627,000000,3.14478,3.20759,3.12672,3.15371,3758432.1931138,0
+GFI.US,D,20180628,000000,3.12672,3.18972,3.09974,3.17167,6765012.383868,0
+GFI.US,D,20180629,000000,3.19865,3.24351,3.18079,3.20759,2208626.4972916,0
+GFI.US,D,20180702,000000,3.16264,3.18972,3.14478,3.18079,2602236.0592329,0
+GFI.US,D,20180703,000000,3.18972,3.21671,3.14478,3.16264,2244450.7413335,0
+GFI.US,D,20180705,000000,3.27039,3.29757,3.23909,3.27952,2921634.5396543,0
+GFI.US,D,20180706,000000,3.29757,3.34242,3.27039,3.33349,2608121.3815014,0
+GFI.US,D,20180709,000000,3.34242,3.36931,3.26165,3.27952,3683349.5590923,0
+GFI.US,D,20180710,000000,3.27039,3.35145,3.27039,3.34242,3909762.6550032,0
+GFI.US,D,20180711,000000,3.27039,3.30641,3.25253,3.29757,5114607.4542031,0
+GFI.US,D,20180712,000000,3.28845,3.28845,3.21671,3.22555,4257823.4462458,0
+GFI.US,D,20180713,000000,3.16264,3.22555,3.15371,3.19865,2756628.9296135,0
+GFI.US,D,20180716,000000,3.17167,3.21671,3.15371,3.20759,2903850.4952411,0
+GFI.US,D,20180717,000000,3.13585,3.27952,3.12672,3.21671,5764843.9321088,0
+GFI.US,D,20180718,000000,3.18972,3.25253,3.17167,3.21671,3362388.1153438,0
+GFI.US,D,20180719,000000,3.13585,3.24351,3.12672,3.18972,6606048.2883003,0
+GFI.US,D,20180720,000000,3.23458,3.24811,3.18972,3.24351,2650329.721585,0
+GFI.US,D,20180723,000000,3.23458,3.25253,3.21671,3.24351,2051111.8653823,0
+GFI.US,D,20180724,000000,3.27039,3.29757,3.22555,3.27039,3819018.1079879,0
+GFI.US,D,20180725,000000,3.30641,3.32446,3.19865,3.24351,4464644.833296,0
+GFI.US,D,20180726,000000,3.24351,3.29757,3.18972,3.20759,4909886.3316638,0
+GFI.US,D,20180727,000000,3.25253,3.31543,3.24351,3.28845,2037271.153494,0
+GFI.US,D,20180730,000000,3.30641,3.34242,3.27952,3.30641,2653933.5963852,0
+GFI.US,D,20180731,000000,3.27952,3.37815,3.27039,3.36038,3168070.4349107,0
+GFI.US,D,20180801,000000,3.31543,3.35145,3.27039,3.32446,2495822.3102545,0
+GFI.US,D,20180802,000000,3.27039,3.31543,3.21671,3.23458,4162136.9778777,0
+GFI.US,D,20180803,000000,3.22555,3.29757,3.19865,3.27039,4501603.032743,0
+GFI.US,D,20180806,000000,3.23458,3.26165,3.16264,3.17167,3252615.1926856,0
+GFI.US,D,20180807,000000,3.21671,3.22555,3.15371,3.16264,2507729.3626501,0
+GFI.US,D,20180808,000000,3.17167,3.23458,3.16264,3.21671,2981719.5981924,0
+GFI.US,D,20180809,000000,3.22555,3.26165,3.19865,3.21671,1952054.7692395,0
+GFI.US,D,20180810,000000,3.1177,3.17618,3.09091,3.15371,4547480.8483529,0
+GFI.US,D,20180813,000000,3.1177,3.1177,3.00101,3.01878,7634008.5396606,0
+GFI.US,D,20180814,000000,2.66844,2.71348,2.60564,2.63263,10612366.88161,0
+GFI.US,D,20180815,000000,2.47993,2.47993,2.30917,2.4078,9523250.0931886,0
+GFI.US,D,20180816,000000,2.36757,2.42586,2.22812,2.22812,6440989.5729099,0
+GFI.US,D,20180817,000000,2.12959,2.26855,2.12036,2.23725,10328917.598995,0
+GFI.US,D,20180820,000000,2.21036,2.26423,2.14745,2.21938,6996278.8922159,0
+GFI.US,D,20180821,000000,2.21036,2.28219,2.19691,2.28219,4736290.1503712,0
+GFI.US,D,20180822,000000,2.21938,2.24627,2.1923,2.22812,5105254.664993,0
+GFI.US,D,20180823,000000,2.20123,2.20123,2.14745,2.16532,4375433.0524484,0
+GFI.US,D,20180824,000000,2.21036,2.34058,2.20123,2.28219,5061021.0326568,0
+GFI.US,D,20180827,000000,2.29122,2.34058,2.28219,2.32703,2462029.6061535,0
+GFI.US,D,20180828,000000,2.33616,2.35421,2.21036,2.2553,4213225.3654322,0
+GFI.US,D,20180829,000000,2.26423,2.31359,2.23725,2.26423,2668773.9383828,0
+GFI.US,D,20180830,000000,2.24627,2.26423,2.19691,2.2553,2366196.3171131,0
+GFI.US,D,20180831,000000,2.23725,2.26423,2.20123,2.23725,3670368.9456105,0
+GFI.US,D,20180904,000000,2.14745,2.15638,2.08455,2.14745,4292350.2537082,0
+GFI.US,D,20180905,000000,2.10241,2.12036,2.0396,2.08455,8108099.7794951,0
+GFI.US,D,20180906,000000,2.08455,2.1341,2.06639,2.08455,5946936.9693304,0
+GFI.US,D,20180907,000000,2.09358,2.14755,2.07552,2.12056,4884240.6129536,0
+GFI.US,D,20180910,000000,2.09358,2.11153,2.03941,2.06639,5011790.2910554,0
+GFI.US,D,20180911,000000,2.01214,2.09358,1.98611,2.06639,5323130.2950019,0
+GFI.US,D,20180912,000000,2.04834,2.17021,2.03048,2.11153,6754962.9774255,0
+GFI.US,D,20180913,000000,2.09358,2.15667,2.07552,2.13871,6126536.1376856,0
+GFI.US,D,20180914,000000,2.15667,2.1657,2.11153,2.12969,5237443.2515708,0
+GFI.US,D,20180917,000000,2.10251,2.15667,2.08455,2.13871,6446823.8723916,0
+GFI.US,D,20180918,000000,2.1657,2.2288,2.14755,2.18375,5675478.0416193,0
+GFI.US,D,20180919,000000,2.2288,2.31013,2.21093,2.25597,6332636.958032,0
+GFI.US,D,20180920,000000,2.26499,2.27393,2.21977,2.25597,3896630.0144424,0
+GFI.US,D,20180921,000000,2.21093,2.25597,2.17924,2.20181,11771788.905156,0
+GFI.US,D,20180924,000000,2.21977,2.328,2.21977,2.28296,6723601.6653092,0
+GFI.US,D,20180925,000000,2.31916,2.3642,2.3012,2.3012,3499436.3620467,0
+GFI.US,D,20180926,000000,2.31013,2.34164,2.26932,2.27393,3666278.7924133,0
+GFI.US,D,20180927,000000,2.21977,2.2288,2.17473,2.20181,3488669.5127445,0
+GFI.US,D,20180928,000000,2.20181,2.23792,2.18375,2.18375,4070307.4156814,0
+GFI.US,D,20181001,000000,2.19278,2.2288,2.18375,2.19278,1570476.172176,0
+GFI.US,D,20181002,000000,2.21977,2.31013,2.21977,2.27393,4151409.6972674,0
+GFI.US,D,20181003,000000,2.24704,2.26499,2.20181,2.21977,3753845.3487061,0
+GFI.US,D,20181004,000000,2.20181,2.24704,2.19278,2.21093,5184100.4898636,0
+GFI.US,D,20181005,000000,2.21977,2.25597,2.21093,2.23792,3075185.0134113,0
+GFI.US,D,20181008,000000,2.1657,2.27393,2.15667,2.27393,3236006.7549322,0
+GFI.US,D,20181009,000000,2.26499,2.33722,2.25136,2.26499,3377446.0851464,0
+GFI.US,D,20181010,000000,2.25597,2.39128,2.24704,2.37313,6378725.1124773,0
+GFI.US,D,20181011,000000,2.37313,2.54466,2.35527,2.51767,11910481.335133,0
+GFI.US,D,20181012,000000,2.5267,2.54466,2.44545,2.51767,6800318.0697907,0
+GFI.US,D,20181015,000000,2.58076,2.70715,2.58076,2.68016,15182654.915676,0
+GFI.US,D,20181016,000000,2.64415,2.66643,2.60794,2.63492,9774656.0243948,0
+GFI.US,D,20181017,000000,2.63492,2.64857,2.55377,2.58979,4931768.859525,0
+GFI.US,D,20181018,000000,2.59891,2.70263,2.57183,2.59891,6382979.78813,0
+GFI.US,D,20181019,000000,2.62599,2.65288,2.57183,2.63492,5991888.0445264,0
+GFI.US,D,20181022,000000,2.58979,2.60794,2.54466,2.56271,2248839.7422821,0
+GFI.US,D,20181023,000000,2.69812,2.7252,2.67103,2.71617,7572065.8351694,0
+GFI.US,D,20181024,000000,2.70715,2.71617,2.65288,2.68016,4570293.240472,0
+GFI.US,D,20181025,000000,2.68016,2.69812,2.49068,2.49962,6684275.5920407,0
+GFI.US,D,20181026,000000,2.58979,2.63492,2.45448,2.47253,10934217.579644,0
+GFI.US,D,20181029,000000,2.5267,2.53121,2.432,2.44545,4151369.0872941,0
+GFI.US,D,20181030,000000,2.48137,2.51767,2.40934,2.48137,4507889.2483366,0
+GFI.US,D,20181031,000000,2.47253,2.48137,2.37313,2.40031,5787342.8985376,0
+GFI.US,D,20181101,000000,2.47253,2.50864,2.44545,2.49068,4945788.6718079,0
+GFI.US,D,20181102,000000,2.50864,2.54466,2.46811,2.47253,3953215.3263166,0
+GFI.US,D,20181105,000000,2.55377,2.62599,2.51767,2.56271,4813125.2609282,0
+GFI.US,D,20181106,000000,2.57183,2.58076,2.50403,2.5267,2692008.0494544,0
+GFI.US,D,20181107,000000,2.57183,2.61246,2.5267,2.55377,4856508.1663902,0
+GFI.US,D,20181108,000000,2.56271,2.64415,2.54466,2.60794,5469582.3537016,0
+GFI.US,D,20181109,000000,2.4636,2.56732,2.44545,2.5267,6912904.534694,0
+GFI.US,D,20181112,000000,2.48137,2.53572,2.4636,2.49068,3619382.6036297,0
+GFI.US,D,20181113,000000,2.49962,2.53572,2.45889,2.48137,2045256.7402734,0
+GFI.US,D,20181114,000000,2.47253,2.56271,2.43632,2.53572,4389844.3865239,0
+GFI.US,D,20181115,000000,2.54466,2.63944,2.54466,2.59891,2873336.7861549,0
+GFI.US,D,20181116,000000,2.64415,2.68909,2.63944,2.67103,2130837.5730053,0
+GFI.US,D,20181119,000000,2.68909,2.72068,2.66201,2.67103,2322510.3987743,0
+GFI.US,D,20181120,000000,2.69812,2.69812,2.60794,2.67103,4309132.5854494,0
+GFI.US,D,20181121,000000,2.7252,2.76572,2.69812,2.76121,3988297.136746,0
+GFI.US,D,20181123,000000,2.77034,2.7882,2.73423,2.75228,1979001.0483732,0
+GFI.US,D,20181126,000000,2.75228,2.76572,2.69812,2.73423,6573483.2549274,0
+GFI.US,D,20181127,000000,2.71617,2.71617,2.64415,2.66201,3091648.7130551,0
+GFI.US,D,20181128,000000,2.65288,2.80635,2.61678,2.77937,4283901.296722,0
+GFI.US,D,20181129,000000,2.81557,2.83344,2.75228,2.77034,3000859.3909413,0
+GFI.US,D,20181130,000000,2.70715,2.70715,2.61678,2.64415,4126668.8520624,0
+GFI.US,D,20181203,000000,2.69812,2.72962,2.64415,2.68909,4293426.9386385,0
+GFI.US,D,20181204,000000,2.70715,2.79742,2.70715,2.7882,5177391.5140364,0
+GFI.US,D,20181206,000000,2.77034,2.8245,2.75228,2.80635,3573215.3118008,0
+GFI.US,D,20181207,000000,2.83344,2.90584,2.7882,2.8607,4695691.6312762,0
+GFI.US,D,20181210,000000,2.7882,2.83344,2.74316,2.7882,4196359.731182,0
+GFI.US,D,20181211,000000,2.7252,2.8245,2.70715,2.80635,4951164.8074894,0
+GFI.US,D,20181212,000000,2.87856,2.93273,2.87856,2.91468,5839746.4244545,0
+GFI.US,D,20181213,000000,2.94157,2.95981,2.9237,2.94157,3000674.0428585,0
+GFI.US,D,20181214,000000,2.9237,2.96894,2.87856,2.90584,3439637.6558836,0
+GFI.US,D,20181217,000000,2.93273,2.99592,2.9237,2.9869,3300579.7361485,0
+GFI.US,D,20181218,000000,2.97777,3.07726,2.96894,3.04097,3676143.8920544,0
+GFI.US,D,20181219,000000,3.03204,3.09513,2.81557,2.8245,8637498.6789704,0
+GFI.US,D,20181220,000000,3.02301,3.1223,2.97777,3.08601,6564784.3904138,0
+GFI.US,D,20181221,000000,3.01398,3.0499,2.95088,3.0499,17271500.735122,0
+GFI.US,D,20181224,000000,3.07726,3.23054,3.06815,3.21248,2632680.0024678,0
+GFI.US,D,20181226,000000,3.23054,3.24869,3.07726,3.14036,1918892.0403636,0
+GFI.US,D,20181227,000000,3.06815,3.11327,3.04097,3.10416,3464274.3729523,0
+GFI.US,D,20181228,000000,3.09513,3.15832,3.09513,3.1223,5428287.2173741,0
+GFI.US,D,20181231,000000,3.1223,3.19443,3.06815,3.17628,2961411.4877532,0
+GFI.US,D,20190102,000000,3.13114,3.21248,3.1223,3.16734,3514103.8513379,0
+GFI.US,D,20190103,000000,3.1855,3.37046,3.1855,3.33877,6817220.1488887,0
+GFI.US,D,20190104,000000,3.31169,3.33425,3.24869,3.31169,6550683.3581845,0
+GFI.US,D,20190107,000000,3.32081,3.33877,3.24869,3.2847,4672835.5053397,0
+GFI.US,D,20190108,000000,3.19443,3.32984,3.17628,3.30266,5431067.4386156,0
+GFI.US,D,20190109,000000,3.2847,3.42011,3.27107,3.36595,5218048.3448878,0
+GFI.US,D,20190110,000000,3.29383,3.36595,3.23054,3.25752,3458706.6414998,0
+GFI.US,D,20190111,000000,3.2847,3.37929,3.26223,3.32984,5717511.4464338,0
+GFI.US,D,20190114,000000,3.32081,3.33425,3.23054,3.24869,3407603.6760062,0
+GFI.US,D,20190115,000000,3.26655,3.29383,3.16734,3.20336,3029606.045553,0
+GFI.US,D,20190116,000000,3.21248,3.32081,3.19443,3.23956,5593099.1490813,0
+GFI.US,D,20190117,000000,3.22141,3.37488,3.21248,3.35673,6178779.3062726,0
+GFI.US,D,20190118,000000,3.25752,3.31169,3.23054,3.23054,8075180.7104584,0
+GFI.US,D,20190122,000000,3.40205,3.44701,3.29383,3.36595,12321360.548494,0
+GFI.US,D,20190123,000000,3.36595,3.4109,3.3478,3.35673,3664005.675196,0
+GFI.US,D,20190124,000000,3.36595,3.4109,3.36595,3.38401,1768344.6220598,0
+GFI.US,D,20190125,000000,3.43808,3.49213,3.4109,3.42011,3068176.1485513,0
+GFI.US,D,20190128,000000,3.44701,3.48312,3.42905,3.47428,2873734.5556359,0
+GFI.US,D,20190129,000000,3.60057,3.62765,3.57348,3.62765,5710631.7004629,0
+GFI.US,D,20190130,000000,3.62765,3.68181,3.5463,3.63658,5478067.7555357,0
+GFI.US,D,20190131,000000,3.69074,3.73578,3.64877,3.69977,6030852.7931616,0
+GFI.US,D,20190201,000000,3.67269,3.67269,3.53737,3.60949,4301426.0620756,0
+GFI.US,D,20190204,000000,3.46525,3.54189,3.42905,3.50116,5036136.4906235,0
+GFI.US,D,20190205,000000,3.4109,3.43808,3.37488,3.43808,5888134.7694326,0
+GFI.US,D,20190206,000000,3.33877,3.40205,3.30266,3.31169,5261131.361317,0
+GFI.US,D,20190207,000000,3.23956,3.31169,3.22141,3.26655,4588240.7660593,0
+GFI.US,D,20190208,000000,3.21248,3.30266,3.1855,3.26655,7373797.5332418,0
+GFI.US,D,20190211,000000,3.1493,3.34328,3.14036,3.29383,9290637.2080373,0
+GFI.US,D,20190212,000000,3.2847,3.4109,3.27107,3.4109,7098226.5854249,0
+GFI.US,D,20190213,000000,3.32984,3.43808,3.31169,3.32984,8057081.157792,0
+GFI.US,D,20190214,000000,3.32081,3.46525,3.32081,3.46525,4954168.9042241,0
+GFI.US,D,20190215,000000,3.3478,3.55543,3.33877,3.52825,7863475.7138118,0
+GFI.US,D,20190219,000000,3.5463,3.83518,3.5463,3.808,13057664.137528,0
+GFI.US,D,20190220,000000,3.84421,4.01563,3.83518,3.96137,14552974.373173,0
+GFI.US,D,20190221,000000,3.75393,3.81694,3.7088,3.75393,9872579.1651324,0
+GFI.US,D,20190222,000000,3.75393,3.83518,3.71773,3.75393,7575497.8985446,0
+GFI.US,D,20190225,000000,3.76296,3.79916,3.71773,3.7449,5595222.3217821,0
+GFI.US,D,20190226,000000,3.76296,3.79004,3.69977,3.79004,5683809.3338115,0
+GFI.US,D,20190227,000000,3.7719,3.79916,3.67269,3.75393,5163882.9709031,0
+GFI.US,D,20190228,000000,3.71773,3.76296,3.69074,3.72686,4895344.8374176,0
+GFI.US,D,20190301,000000,3.65463,3.69074,3.52825,3.53737,5355189.2656319,0
+GFI.US,D,20190304,000000,3.48312,3.49223,3.38401,3.49223,5395655.5419938,0
+GFI.US,D,20190305,000000,3.42905,3.47428,3.38401,3.44701,5271559.7941759,0
+GFI.US,D,20190306,000000,3.42905,3.44701,3.33877,3.35673,4837431.8918045,0
+GFI.US,D,20190307,000000,3.33877,3.40205,3.32523,3.36595,3901642.7429279,0
+GFI.US,D,20190308,000000,3.43808,3.5463,3.38401,3.51932,11562320.58088,0
+GFI.US,D,20190311,000000,3.48312,3.51029,3.40205,3.48312,5490356.9581917,0
+GFI.US,D,20190312,000000,3.50116,3.59605,3.48312,3.59144,4998104.7300903,0
+GFI.US,D,20190313,000000,3.59144,3.61852,3.51029,3.60949,6066361.5289502,0
+GFI.US,D,20190314,000000,3.51913,3.56426,3.48282,3.50088,3634884.1592933,0
+GFI.US,D,20190315,000000,3.52806,3.56426,3.48282,3.54612,14904153.8021,0
+GFI.US,D,20190318,000000,3.56426,3.61852,3.52806,3.54612,4833057.468795,0
+GFI.US,D,20190319,000000,3.61852,3.62775,3.47389,3.50088,4352307.2346386,0
+GFI.US,D,20190320,000000,3.5101,3.65473,3.47389,3.63668,4420216.4813447,0
+GFI.US,D,20190321,000000,3.63668,3.71801,3.60057,3.70908,3326862.7190535,0
+GFI.US,D,20190322,000000,3.75432,3.79052,3.70457,3.74529,3950545.4808998,0
+GFI.US,D,20190325,000000,3.70908,3.8175,3.682,3.76335,3475685.7754187,0
+GFI.US,D,20190326,000000,3.682,3.69996,3.62313,3.67287,3208840.7654308,0
+GFI.US,D,20190327,000000,3.59144,3.62775,3.53718,3.58241,5440008.9216869,0
+GFI.US,D,20190328,000000,3.44661,3.45574,3.35615,3.36538,5537097.9960521,0
+GFI.US,D,20190329,000000,3.41051,3.42866,3.34712,3.37431,3378506.1095748,0
+GFI.US,D,20190401,000000,3.42866,3.43759,3.26569,3.31092,4962071.1884943,0
+GFI.US,D,20190402,000000,3.39236,3.41502,3.31092,3.34712,4295873.9498435,0
+GFI.US,D,20190403,000000,3.39236,3.47389,3.39236,3.45574,3678833.5218172,0
+GFI.US,D,20190404,000000,3.38343,3.52806,3.34712,3.51913,3991984.3140554,0
+GFI.US,D,20190405,000000,3.49195,3.50549,3.43759,3.49195,2003690.8707913,0
+GFI.US,D,20190408,000000,3.54612,3.60057,3.54169,3.56426,3699357.1774987,0
+GFI.US,D,20190409,000000,3.57338,3.682,3.55533,3.67287,4641419.005311,0
+GFI.US,D,20190410,000000,3.60057,3.62775,3.55533,3.56426,5898817.2749443,0
+GFI.US,D,20190411,000000,3.47389,3.51913,3.45574,3.51913,5265138.2120051,0
+GFI.US,D,20190412,000000,3.5101,3.5101,3.43759,3.44661,4103697.1438945,0
+GFI.US,D,20190415,000000,3.39236,3.50088,3.38343,3.45574,2687763.7866153,0
+GFI.US,D,20190416,000000,3.43759,3.51913,3.41963,3.44661,4543860.3130507,0
+GFI.US,D,20190417,000000,3.47389,3.58241,3.43759,3.53718,9381959.6662095,0
+GFI.US,D,20190418,000000,3.54612,3.58241,3.36538,3.41963,4297862.7972484,0
+GFI.US,D,20190422,000000,3.44661,3.44661,3.31322,3.32014,2097412.4412258,0
+GFI.US,D,20190423,000000,3.32907,3.35183,3.26569,3.27481,3847677.2949652,0
+GFI.US,D,20190424,000000,3.27481,3.40149,3.23861,3.31092,5176223.1963461,0
+GFI.US,D,20190425,000000,3.44661,3.47389,3.37431,3.38343,4924907.8566187,0
+GFI.US,D,20190426,000000,3.49195,3.61852,3.46487,3.60949,6886435.162425,0
+GFI.US,D,20190429,000000,3.57338,3.58241,3.35615,3.41051,4505300.6228661,0
+GFI.US,D,20190430,000000,3.41051,3.46487,3.3065,3.39236,6086329.1403833,0
+GFI.US,D,20190501,000000,3.39236,3.46487,3.29748,3.34712,5567600.2510434,0
+GFI.US,D,20190502,000000,3.32014,3.42866,3.28835,3.33819,5762657.2412448,0
+GFI.US,D,20190503,000000,3.40149,3.43759,3.33819,3.35615,3656373.082799,0
+GFI.US,D,20190506,000000,3.34712,3.42866,3.34712,3.37431,2642926.211088,0
+GFI.US,D,20190507,000000,3.42866,3.55533,3.40149,3.52806,4567054.8554304,0
+GFI.US,D,20190508,000000,3.53718,3.61852,3.46487,3.5101,3517396.3830103,0
+GFI.US,D,20190509,000000,3.43759,3.48282,3.38343,3.40149,4764154.8396678,0
+GFI.US,D,20190510,000000,3.41963,3.42866,3.34712,3.36538,3312346.21556,0
+GFI.US,D,20190513,000000,3.43759,3.47389,3.34712,3.46487,5834860.7322954,0
+GFI.US,D,20190514,000000,3.47389,3.47831,3.36538,3.42866,2738490.8495366,0
+GFI.US,D,20190515,000000,3.41963,3.47389,3.41963,3.43759,2699237.6659636,0
+GFI.US,D,20190516,000000,3.43759,3.43759,3.31092,3.35615,4118127.2210346,0
+GFI.US,D,20190517,000000,3.32014,3.32014,3.25676,3.30199,7902478.9898574,0
+GFI.US,D,20190520,000000,3.27481,3.29748,3.22968,3.24773,2155318.0978694,0
+GFI.US,D,20190521,000000,3.29296,3.42866,3.24773,3.41051,13260695.260414,0
+GFI.US,D,20190522,000000,3.42866,3.5101,3.41051,3.43759,9843967.8770979,0
+GFI.US,D,20190523,000000,3.42866,3.60057,3.42866,3.5101,9134064.9357623,0
+GFI.US,D,20190524,000000,3.52806,3.53737,3.46487,3.5101,5479326.6647045,0
+GFI.US,D,20190528,000000,3.54612,3.56426,3.46487,3.50088,4417069.7290631,0
+GFI.US,D,20190529,000000,3.55533,3.66376,3.53718,3.66376,5175244.391864,0
+GFI.US,D,20190530,000000,3.70908,3.88089,3.69996,3.79964,6105654.2812149,0
+GFI.US,D,20190531,000000,3.9533,4.11608,3.94418,4.03474,13728599.206385,0
+GFI.US,D,20190603,000000,4.15238,4.51415,4.15238,4.48707,18847708.119923,0
+GFI.US,D,20190604,000000,4.39651,4.60912,4.37845,4.59569,16037451.117509,0
+GFI.US,D,20190605,000000,4.65907,4.77661,4.53691,4.59569,18106950.970495,0
+GFI.US,D,20190606,000000,4.5685,4.64082,4.51866,4.58646,9367081.8380829,0
+GFI.US,D,20190607,000000,4.64082,4.65907,4.52327,4.5685,9707939.0448503,0
+GFI.US,D,20190610,000000,4.52327,4.52327,4.35137,4.47794,11447181.935353,0
+GFI.US,D,20190611,000000,4.48707,4.60912,4.44174,4.58646,8695713.5961791,0
+GFI.US,D,20190612,000000,4.6316,4.72226,4.6316,4.68605,9180133.3058616,0
+GFI.US,D,20190613,000000,4.73138,4.75837,4.65907,4.73138,10499558.623777,0
+GFI.US,D,20190614,000000,4.76758,4.8398,4.69508,4.76758,9606465.1346619,0
+GFI.US,D,20190617,000000,4.62277,4.76758,4.46892,4.60462,9927129.8132216,0
+GFI.US,D,20190618,000000,4.72226,4.73138,4.52327,4.62277,9462979.6865677,0
+GFI.US,D,20190619,000000,4.60462,4.7042,4.52327,4.69508,9615217.1045251,0
+GFI.US,D,20190620,000000,4.91212,4.9756,4.81262,4.88514,12494203.88336,0
+GFI.US,D,20190621,000000,4.93939,4.94381,4.79457,4.8398,21375259.314616,0
+GFI.US,D,20190624,000000,4.91212,5.08412,4.88052,5.08412,12036181.697532,0
+GFI.US,D,20190625,000000,5.13829,5.20167,4.83088,5.02074,12318066.97554,0
+GFI.US,D,20190626,000000,4.79457,4.99366,4.73138,4.93939,9162659.5632949,0
+GFI.US,D,20190627,000000,4.84883,4.93939,4.8036,4.90319,7114048.8557485,0
+GFI.US,D,20190628,000000,4.88514,4.91673,4.83088,4.89407,3817575.933299,0
+GFI.US,D,20190701,000000,4.74944,4.74944,4.57753,4.58646,6258824.6872742,0
+GFI.US,D,20190702,000000,4.68605,4.79457,4.6316,4.75837,5301582.0184584,0
+GFI.US,D,20190703,000000,4.78564,4.79457,4.60462,4.68605,5640728.399945,0
+GFI.US,D,20190705,000000,4.52327,4.74031,4.45096,4.68605,7865076.163268,0
+GFI.US,D,20190708,000000,4.74944,4.93939,4.69057,4.91212,7958353.1065601,0
+GFI.US,D,20190709,000000,4.7042,4.88514,4.6316,4.84883,8231267.7456179,0
+GFI.US,D,20190710,000000,4.93939,5.0434,4.89407,5.02986,8088916.252929,0
+GFI.US,D,20190711,000000,4.9756,4.98453,4.64533,4.7042,8306667.9704555,0
+GFI.US,D,20190712,000000,4.72226,4.72226,4.6316,4.67702,4544602.7466632,0
+GFI.US,D,20190715,000000,4.74031,4.77661,4.66791,4.72226,3749240.8025152,0
+GFI.US,D,20190716,000000,4.68605,4.78103,4.64082,4.72226,5788913.1508342,0
+GFI.US,D,20190717,000000,4.73138,4.86689,4.68605,4.84883,5603324.5320743,0
+GFI.US,D,20190718,000000,4.89407,5.28311,4.83088,5.23787,16275926.416739,0
+GFI.US,D,20190719,000000,5.07509,5.22443,5.05694,5.12033,14638734.306301,0
+GFI.US,D,20190722,000000,5.09305,5.12944,4.98453,4.98453,6416763.1206987,0
+GFI.US,D,20190723,000000,4.98453,5.04791,4.8762,4.93939,7704310.6509408,0
+GFI.US,D,20190724,000000,5.00269,5.05694,4.96648,5.02986,5547762.7997807,0
+GFI.US,D,20190725,000000,5.01171,5.02986,4.88514,4.93037,6256763.9914553,0
+GFI.US,D,20190726,000000,4.8762,4.95303,4.82175,4.89407,6900697.5932656,0
+GFI.US,D,20190729,000000,4.94842,4.99366,4.86689,4.98453,3999416.9804305,0
+GFI.US,D,20190730,000000,5.02986,5.15644,5.02074,5.08412,7486164.2877773,0
+GFI.US,D,20190731,000000,4.95745,4.99366,4.54132,4.5685,11050492.263137,0
+GFI.US,D,20190801,000000,4.47794,4.86689,4.46892,4.8398,7033417.233339,0
+GFI.US,D,20190802,000000,4.68605,5.02612,4.68605,4.93037,11517303.904958,0
+GFI.US,D,20190805,000000,5.13829,5.40074,5.13387,5.27408,14182202.194105,0
+GFI.US,D,20190806,000000,5.22885,5.47316,5.21079,5.42783,13832859.585503,0
+GFI.US,D,20190807,000000,5.50034,5.69001,5.45511,5.50034,16938962.32517,0
+GFI.US,D,20190808,000000,5.37348,5.58168,5.30135,5.52733,9660238.9868538,0
+GFI.US,D,20190809,000000,5.5183,5.56353,5.47316,5.52733,7932557.4433335,0
+GFI.US,D,20190812,000000,5.60876,5.67224,5.31018,5.34188,9897696.9541912,0
+GFI.US,D,20190813,000000,5.43686,5.4867,4.89407,5.18361,16370623.667812,0
+GFI.US,D,20190814,000000,5.27408,5.40074,5.19264,5.20167,9093611.1547767,0
+GFI.US,D,20190815,000000,5.02986,5.03888,4.64082,4.92144,13493442.470861,0
+GFI.US,D,20190816,000000,4.69508,4.89407,4.68605,4.8762,8732589.5343984,0
+GFI.US,D,20190819,000000,4.64082,4.971,4.62507,4.8762,9599652.0306982,0
+GFI.US,D,20190820,000000,4.9756,5.35552,4.93939,5.26496,7971405.568456,0
+GFI.US,D,20190821,000000,5.20167,5.34659,5.18361,5.25603,7015229.1717566,0
+GFI.US,D,20190822,000000,5.29213,5.33294,5.13829,5.23787,7163805.4444386,0
+GFI.US,D,20190823,000000,5.31931,5.52733,5.28762,5.5183,16794816.70469,0
+GFI.US,D,20190826,000000,5.52733,5.58523,5.44598,5.53644,9311270.1982619,0
+GFI.US,D,20190827,000000,5.47316,5.64497,5.45953,5.5545,11980781.36385,0
+GFI.US,D,20190828,000000,5.56353,5.59974,5.33756,5.42783,9329045.9124241,0
+GFI.US,D,20190829,000000,5.39173,5.43686,5.22885,5.30135,7283862.0618462,0
+GFI.US,D,20190830,000000,5.247,5.52733,5.22885,5.37348,6166587.9840646,0
+GFI.US,D,20190903,000000,5.35552,5.45511,5.23345,5.247,10397368.31201,0
+GFI.US,D,20190904,000000,5.18361,5.23787,5.12033,5.17458,8740079.4712485,0
+GFI.US,D,20190905,000000,5.13809,5.18823,4.96552,4.98367,12360993.799764,0
+GFI.US,D,20190906,000000,5.01997,5.06539,4.72888,4.7381,12872561.797165,0
+GFI.US,D,20190909,000000,4.83807,4.86545,4.61076,4.62901,13286283.708649,0
+GFI.US,D,20190910,000000,4.59261,4.67895,4.49263,4.51069,11516562.512626,0
+GFI.US,D,20190911,000000,4.57436,4.65167,4.44702,4.4743,8280122.5846469,0
+GFI.US,D,20190912,000000,4.76538,4.80629,4.30153,4.31968,16395062.541421,0
+GFI.US,D,20190913,000000,4.37423,4.43338,4.11051,4.11973,13639702.93379,0
+GFI.US,D,20190916,000000,4.26503,4.27425,4.09246,4.20146,10150576.298527,0
+GFI.US,D,20190917,000000,4.22873,4.27425,4.14691,4.22873,11060808.23761,0
+GFI.US,D,20190918,000000,4.2925,4.38354,4.12876,4.23785,14583149.665817,0
+GFI.US,D,20190919,000000,4.27425,4.50166,4.26503,4.49263,17524708.083086,0
+GFI.US,D,20190920,000000,4.52884,4.7381,4.49696,4.70171,19127858.623178,0
+GFI.US,D,20190923,000000,4.65619,4.83807,4.65619,4.83807,12283417.296877,0
+GFI.US,D,20190924,000000,4.74713,4.9927,4.74713,4.96552,11073573.305848,0
+GFI.US,D,20190925,000000,4.91077,5.00173,4.85623,4.93815,12725852.541968,0
+GFI.US,D,20190926,000000,4.92903,4.98818,4.76538,4.77441,7871625.8230466,0
+GFI.US,D,20190927,000000,4.65619,4.76077,4.61076,4.62901,10840150.303796,0
+GFI.US,D,20190930,000000,4.51972,4.61076,4.43799,4.4743,9534714.6010046,0
+GFI.US,D,20191001,000000,4.41062,4.71995,4.39247,4.57436,8716782.8832952,0
+GFI.US,D,20191002,000000,4.61076,4.76979,4.60154,4.71074,8452163.0915819,0
+GFI.US,D,20191003,000000,4.66522,4.82905,4.65619,4.66522,8968222.1355049,0
+GFI.US,D,20191004,000000,4.69258,4.87458,4.66522,4.83807,7763517.9092892,0
+GFI.US,D,20191007,000000,4.81993,4.9562,4.79265,4.92903,8007122.5605173,0
+GFI.US,D,20191008,000000,5.05636,5.09267,4.9562,5.05636,6737624.6014362,0
+GFI.US,D,20191009,000000,5.01997,5.15182,5.01997,5.11091,5458980.0268549,0
+GFI.US,D,20191010,000000,5.09267,5.24728,4.9927,5.20186,9753403.4717586,0
+GFI.US,D,20191011,000000,5.18371,5.20186,4.9201,4.9927,7919384.1927995,0
+GFI.US,D,20191014,000000,5.02909,5.18371,5.01094,5.12916,4157836.485845,0
+GFI.US,D,20191015,000000,5.08364,5.14722,4.86986,4.89253,8281946.9095964,0
+GFI.US,D,20191016,000000,5.00173,5.01997,4.90636,5.01094,4588683.310639,0
+GFI.US,D,20191017,000000,4.94717,5.15644,4.93363,5.08364,5905239.8983965,0
+GFI.US,D,20191018,000000,5.05636,5.12916,4.97455,5.07461,4181916.117384,0
+GFI.US,D,20191021,000000,5.16556,5.18371,4.9562,4.9927,4639090.7001815,0
+GFI.US,D,20191022,000000,5.01094,5.03351,4.85623,4.92903,5905107.6556633,0
+GFI.US,D,20191023,000000,5.02909,5.21031,5.02909,5.12004,7372238.7350401,0
+GFI.US,D,20191024,000000,5.14722,5.31556,5.13368,5.31096,4692510.5167096,0
+GFI.US,D,20191025,000000,5.45654,5.45654,5.20186,5.33814,5705529.42178,0
+GFI.US,D,20191028,000000,5.23826,5.31096,5.18371,5.22913,5412215.0395232,0
+GFI.US,D,20191029,000000,5.10179,5.18381,5.02909,5.11091,7565525.5469231,0
+GFI.US,D,20191030,000000,5.18371,5.37463,5.14722,5.3656,6595000.2930299,0
+GFI.US,D,20191031,000000,5.45654,5.64747,5.42918,5.62019,9700264.8011987,0
+GFI.US,D,20191101,000000,5.48373,5.57467,5.41112,5.50206,5628964.0030963,0
+GFI.US,D,20191104,000000,5.44733,5.45654,5.27456,5.34745,5994848.4074438,0
+GFI.US,D,20191105,000000,5.19274,5.22913,4.98818,5.05636,11491089.646622,0
+GFI.US,D,20191106,000000,5.05636,5.19734,5.02909,5.09267,6664757.8141567,0
+GFI.US,D,20191107,000000,5.01094,5.03822,4.64706,4.66522,16303592.221295,0
+GFI.US,D,20191108,000000,4.62901,4.72888,4.58349,4.61076,10236718.381914,0
+GFI.US,D,20191111,000000,4.62901,4.7381,4.61076,4.68346,7743023.4094859,0
+GFI.US,D,20191112,000000,4.63794,4.74713,4.57436,4.68346,10885725.106529,0
+GFI.US,D,20191113,000000,4.71995,4.92903,4.71995,4.86545,7843343.5799231,0
+GFI.US,D,20191114,000000,4.87458,5.01094,4.86093,4.96552,5978169.1625577,0
+GFI.US,D,20191115,000000,4.9562,4.96552,4.85181,4.86545,3806665.3871686,0
+GFI.US,D,20191118,000000,4.86545,4.97455,4.84701,4.96552,4580813.306091,0
+GFI.US,D,20191119,000000,4.87458,5.02563,4.87458,4.9201,3833687.6798419,0
+GFI.US,D,20191120,000000,4.94717,5.03822,4.88359,4.97455,4272091.0834932,0
+GFI.US,D,20191121,000000,4.91077,4.97359,4.78353,4.79265,4500411.8068629,0
+GFI.US,D,20191122,000000,4.80168,4.83347,4.7381,4.77441,2900109.1713008,0
+GFI.US,D,20191125,000000,4.68346,4.79265,4.55612,4.56524,4749000.0306983,0
+GFI.US,D,20191126,000000,4.54718,4.72888,4.51069,4.71995,4903979.1424867,0
+GFI.US,D,20191127,000000,4.61988,4.72888,4.60154,4.69258,3557074.4093797,0
+GFI.US,D,20191129,000000,4.72888,4.86545,4.69258,4.86545,2889116.3639426,0
+GFI.US,D,20191202,000000,4.8108,4.86545,4.77441,4.80168,2984922.5796675,0
+GFI.US,D,20191203,000000,5.05636,5.22913,5.01997,5.16556,7800318.8752503,0
+GFI.US,D,20191204,000000,5.28368,5.48373,5.12446,5.4747,11790300.805243,0
+GFI.US,D,20191205,000000,5.23375,5.55575,5.23375,5.52925,13744047.656699,0
+GFI.US,D,20191206,000000,5.38376,5.45184,5.26544,5.26544,4424449.2900887,0
+GFI.US,D,20191209,000000,5.31096,5.31586,5.16556,5.19274,4097407.8044568,0
+GFI.US,D,20191210,000000,5.31096,5.32459,5.22913,5.30193,3265127.2295536,0
+GFI.US,D,20191211,000000,5.39278,5.59302,5.32008,5.52925,8962147.3000283,0
+GFI.US,D,20191212,000000,5.61116,5.68386,5.35648,5.41112,7084351.5112517,0
+GFI.US,D,20191213,000000,5.41112,5.57467,5.35648,5.52012,5712031.1826159,0
+GFI.US,D,20191216,000000,5.45654,5.51099,5.33814,5.35648,6914050.9854756,0
+GFI.US,D,20191217,000000,5.48373,5.51099,5.31096,5.32008,7775130.2790588,0
+GFI.US,D,20191218,000000,5.402,5.50206,5.2928,5.4747,6246331.3934709,0
+GFI.US,D,20191219,000000,5.43821,5.56564,5.42015,5.50206,5216936.2563912,0
+GFI.US,D,20191220,000000,5.59302,5.62019,5.41112,5.42015,13034769.484181,0
+GFI.US,D,20191223,000000,5.42918,5.63834,5.42015,5.63834,5091696.1403543,0
+GFI.US,D,20191224,000000,5.72928,6.0294,5.67483,6.00213,5613170.8886508,0
+GFI.US,D,20191226,000000,6.18391,6.21139,5.98388,6.04765,5873955.6411011,0
+GFI.US,D,20191227,000000,6.03862,6.08404,5.92933,5.96582,4656015.6874695,0
+GFI.US,D,20191230,000000,5.9567,6.04765,5.91578,6.0294,5736217.024854,0
+GFI.US,D,20191231,000000,6.12044,6.13849,5.97485,6.00213,4771492.7494388,0
+GFI.US,D,20200102,000000,6.07502,6.09307,5.93846,5.9931,4489810.5212975,0
+GFI.US,D,20200103,000000,6.12044,6.14772,5.89091,5.94757,8185011.944873,0
+GFI.US,D,20200106,000000,6.16587,6.16587,5.89302,5.96582,4731781.4020657,0
+GFI.US,D,20200107,000000,5.94757,5.97485,5.79305,5.94757,6929057.9324914,0
+GFI.US,D,20200108,000000,6.00213,6.00213,5.62019,5.64747,7657211.4122912,0
+GFI.US,D,20200109,000000,5.60195,5.70201,5.52925,5.5475,7388669.1136803,0
+GFI.US,D,20200110,000000,5.56564,5.64747,5.5475,5.61116,4100731.5745703,0
+GFI.US,D,20200113,000000,5.52925,5.56564,5.33814,5.402,5110811.9836318,0
+GFI.US,D,20200114,000000,5.38376,5.5475,5.3656,5.52012,7506170.4266209,0
+GFI.US,D,20200115,000000,5.58379,5.64747,5.43821,5.62019,3872435.8419534,0
+GFI.US,D,20200116,000000,5.56564,5.62931,5.52012,5.52925,5152109.2025221,0
+GFI.US,D,20200117,000000,5.58379,5.71114,5.4793,5.57467,5318012.3970985,0
+GFI.US,D,20200121,000000,5.63834,5.79305,5.60195,5.78393,4674606.7249396,0
+GFI.US,D,20200122,000000,5.78393,5.81111,5.62019,5.77481,4041208.8079686,0
+GFI.US,D,20200123,000000,5.66571,5.82945,5.63834,5.67483,5331635.4811818,0
+GFI.US,D,20200124,000000,5.67483,5.85663,5.66571,5.8475,3526419.0860281,0
+GFI.US,D,20200127,000000,5.91118,5.9567,5.68386,5.77481,6820448.1211166,0
+GFI.US,D,20200128,000000,5.62019,5.63834,5.3656,5.46567,5219731.0555717,0
+GFI.US,D,20200129,000000,5.4747,5.66571,5.44733,5.65659,4251088.4383844,0
+GFI.US,D,20200130,000000,5.78393,5.91118,5.69741,5.86566,8132993.6930607,0
+GFI.US,D,20200131,000000,5.90215,5.96582,5.76559,5.82014,4177694.7627349,0
+GFI.US,D,20200203,000000,5.82014,5.9203,5.74753,5.82945,4698163.6332339,0
+GFI.US,D,20200204,000000,5.67483,5.72026,5.51099,5.61116,5327857.7123937,0
+GFI.US,D,20200205,000000,5.59302,5.68386,5.57467,5.63834,3483800.4810871,0
+GFI.US,D,20200206,000000,5.68386,5.9931,5.68223,5.93846,7645436.6026288,0
+GFI.US,D,20200207,000000,6.17498,6.21139,5.90215,5.9203,5102534.8380706,0
+GFI.US,D,20200210,000000,6.12044,6.12486,5.93846,5.97485,5693476.5899934,0
+GFI.US,D,20200211,000000,5.90215,5.9203,5.61116,5.70201,6338354.6340009,0
+GFI.US,D,20200212,000000,5.64747,5.66571,5.43157,5.52925,12020983.154746,0
+GFI.US,D,20200213,000000,5.8475,5.85663,5.58379,5.67483,7913284.36657,0
+GFI.US,D,20200214,000000,5.70201,5.75656,5.52012,5.5475,6503306.0974108,0
+GFI.US,D,20200218,000000,5.75656,6.19304,5.72026,6.17498,10897741.493468,0
+GFI.US,D,20200219,000000,6.37503,6.55683,6.32961,6.52965,10875886.038922,0
+GFI.US,D,20200220,000000,6.37503,6.45695,6.22944,6.33863,7287216.0291192,0
+GFI.US,D,20200221,000000,6.65699,6.86616,6.58871,6.78414,8530591.3626256,0
+GFI.US,D,20200224,000000,7.13889,7.18441,6.807,6.91158,9506075.1983734,0
+GFI.US,D,20200225,000000,6.75706,6.94797,6.43871,6.43871,9612807.5794491,0
+GFI.US,D,20200226,000000,6.5478,6.6205,6.42948,6.44773,8352510.3824988,0
+GFI.US,D,20200227,000000,6.52965,6.59322,5.79757,5.81111,11603445.988345,0
+GFI.US,D,20200228,000000,5.45654,5.49285,5.08364,5.39278,14672189.635239,0
+GFI.US,D,20200302,000000,5.49285,5.64747,5.42015,5.63834,6884481.7185864,0
+GFI.US,D,20200303,000000,5.884,6.19304,5.63834,5.89302,20349294.158349,0
+GFI.US,D,20200304,000000,6.20226,6.23856,5.95219,6.08404,11034286.801272,0
+GFI.US,D,20200305,000000,6.21139,6.42497,6.13849,6.41143,8068384.2669966,0
+GFI.US,D,20200306,000000,6.55683,6.55683,5.9203,6.15674,13098913.457475,0
+GFI.US,D,20200309,000000,6.23856,6.30214,5.8475,5.8475,13150149.706984,0
+GFI.US,D,20200310,000000,5.9203,5.96582,5.56564,5.89302,11159743.503833,0
+GFI.US,D,20200311,000000,5.89302,6.01124,5.37463,5.4747,13345675.273799,0
+GFI.US,D,20200312,000000,5.0896,5.14462,4.25505,4.37423,10894860.267934,0
+GFI.US,D,20200313,000000,4.576,4.576,3.73232,3.73232,13829346.302181,0
+GFI.US,D,20200316,000000,3.60383,4.94286,3.51212,4.73196,17120245.24549,0
+GFI.US,D,20200317,000000,4.29173,5.17199,4.27329,5.17199,22629804.473312,0
+GFI.US,D,20200318,000000,4.64025,4.85114,3.82414,3.94322,11418754.95412,0
+GFI.US,D,20200319,000000,4.12665,4.89694,3.47562,4.14499,16120330.866383,0
+GFI.US,D,20200320,000000,4.20002,4.25505,3.65896,3.66807,18290931.85083,0
+GFI.US,D,20200323,000000,3.97068,4.48428,3.77352,4.22758,12554758.559794,0
+GFI.US,D,20200324,000000,4.94286,5.07116,4.59434,4.94286,13006057.191855,0
+GFI.US,D,20200325,000000,5.33717,5.95161,5.2638,5.74984,24536762.387965,0
+GFI.US,D,20200326,000000,6.00654,6.13494,5.0896,5.17199,18600172.631547,0
+GFI.US,D,20200327,000000,5.17199,5.27293,4.49341,4.60346,11246349.998708,0
+GFI.US,D,20200330,000000,4.97022,5.20878,4.30095,4.52097,11429805.031953,0
+GFI.US,D,20200331,000000,4.59434,4.77316,4.34676,4.35579,11284503.58916,0
+GFI.US,D,20200401,000000,4.35579,4.53931,4.21826,4.49341,9357667.6132723,0
+GFI.US,D,20200402,000000,4.58522,4.94286,4.53931,4.69518,7550080.2204531,0
+GFI.US,D,20200403,000000,4.73196,4.95755,4.68605,4.77777,9273724.7161257,0
+GFI.US,D,20200406,000000,5.05291,5.54346,4.89694,5.33717,9635651.2100092,0
+GFI.US,D,20200407,000000,5.35542,5.45636,5.04369,5.19955,5186141.4013367,0
+GFI.US,D,20200408,000000,5.20878,5.30059,5.1354,5.22712,3953852.5905113,0
+GFI.US,D,20200409,000000,5.54816,5.92395,5.50226,5.67637,7687363.7967441,0
+GFI.US,D,20200413,000000,5.7314,6.08913,5.28205,5.96985,11210692.359684,0
+GFI.US,D,20200414,000000,6.39164,6.81353,6.21283,6.40086,14170678.333251,0
+GFI.US,D,20200415,000000,6.30925,6.44658,6.00654,6.18987,7820647.8113167,0
+GFI.US,D,20200416,000000,6.25422,6.30925,5.96074,6.13494,6708684.2684907,0
+GFI.US,D,20200417,000000,5.91482,5.97908,5.72218,5.82321,15162685.22168,0
+GFI.US,D,20200420,000000,5.87815,6.31837,5.82321,6.13494,8859048.9909122,0
+GFI.US,D,20200421,000000,5.82321,6.08462,5.76808,5.99741,7565773.3718876,0
+GFI.US,D,20200422,000000,6.30012,6.70808,6.27246,6.67591,15270632.778107,0
+GFI.US,D,20200423,000000,7.17116,7.77648,7.0978,7.318,18265729.717981,0
+GFI.US,D,20200424,000000,7.62974,7.66651,7.17116,7.48299,12270680.343234,0
+GFI.US,D,20200427,000000,7.50133,7.55627,7.17116,7.34547,6239612.0048299,0
+GFI.US,D,20200428,000000,7.17116,7.29956,7.05198,7.19863,10144620.169126,0
+GFI.US,D,20200429,000000,7.04277,7.35449,6.8869,7.35449,9412145.3716661,0
+GFI.US,D,20200430,000000,7.06121,7.23531,6.7173,6.73103,8067047.2617254,0
+GFI.US,D,20200501,000000,6.70357,7.13457,6.51092,7.10692,5864835.0576351,0
+GFI.US,D,20200504,000000,7.18048,7.56549,7.15272,7.45553,9275852.053952,0
+GFI.US,D,20200505,000000,7.2721,7.39138,6.99686,7.38206,8493860.1625158,0
+GFI.US,D,20200506,000000,7.0978,7.318,7.03355,7.17116,11958578.121329,0
+GFI.US,D,20200507,000000,7.33625,7.52429,7.08867,7.42797,8793680.470734,0
+GFI.US,D,20200508,000000,7.40962,7.65259,7.26749,7.43708,6581168.9526739,0
+GFI.US,D,20200511,000000,7.42797,7.59765,7.1437,7.21707,5808438.2176877,0
+GFI.US,D,20200512,000000,7.4004,7.58382,7.26297,7.30869,4849094.2430796,0
+GFI.US,D,20200513,000000,7.45553,7.62061,7.1896,7.40962,9293362.2413665,0
+GFI.US,D,20200514,000000,7.40962,7.71213,7.38206,7.59305,6842777.3586829,0
+GFI.US,D,20200515,000000,7.79472,7.86819,7.62513,7.76725,7289625.5541952,0
+GFI.US,D,20200518,000000,7.89566,7.95068,7.24924,7.2721,9480426.355819,0
+GFI.US,D,20200519,000000,7.51046,7.91851,7.47838,7.84976,10815707.265062,0
+GFI.US,D,20200520,000000,7.76725,7.8727,7.56098,7.59305,6961899.9467072,0
+GFI.US,D,20200521,000000,7.51046,7.53802,7.20334,7.49212,7680396.5831386,0
+GFI.US,D,20200522,000000,7.30869,7.53802,7.22629,7.25375,5932293.4295106,0
+GFI.US,D,20200526,000000,7.18048,7.23531,6.87768,6.92359,6823127.3380658,0
+GFI.US,D,20200527,000000,6.74937,6.85944,6.5476,6.85944,11094345.827776,0
+GFI.US,D,20200528,000000,6.96027,7.09597,6.77694,6.85944,7208936.6613105,0
+GFI.US,D,20200529,000000,7.04277,7.18048,6.97871,7.07945,7731890.0291437,0
+GFI.US,D,20200601,000000,7.08867,7.25375,7.07042,7.25375,3384227.9506692,0
+GFI.US,D,20200602,000000,7.5289,7.5289,7.07042,7.12536,7766526.1711493,0
+GFI.US,D,20200603,000000,6.9328,7.03355,6.73315,6.89603,6138343.2270702,0
+GFI.US,D,20200604,000000,7.10692,7.16205,6.74937,6.87768,6867236.0166384,0
+GFI.US,D,20200605,000000,6.60253,6.74016,6.39164,6.7127,11453243.234172,0
+GFI.US,D,20200608,000000,6.69425,6.72643,6.55673,6.65776,8568171.2070468,0
+GFI.US,D,20200609,000000,6.94193,7.12536,6.82275,7.07042,6767318.8220889,0
+GFI.US,D,20200610,000000,7.08867,7.37294,6.85944,7.34547,10896334.722346,0
+GFI.US,D,20200611,000000,7.24444,7.50133,7.01529,7.17116,11197462.879957,0
+GFI.US,D,20200612,000000,7.29956,7.33164,6.84109,6.85944,6956719.5719221,0
+GFI.US,D,20200615,000000,6.62098,7.19863,6.55673,7.11623,7258959.8180298,0
+GFI.US,D,20200616,000000,7.15272,7.20785,6.7585,6.82275,5238314.8040723,0
+GFI.US,D,20200617,000000,6.95105,7.16655,6.95105,7.03355,7083850.6549156,0
+GFI.US,D,20200618,000000,6.96939,7.08185,6.87768,6.91446,4713221.6030366,0
+GFI.US,D,20200619,000000,7.24444,7.6572,7.22629,7.45553,19659816.992246,0
+GFI.US,D,20200622,000000,7.76725,8.00571,7.7444,7.96893,9984427.3615487,0
+GFI.US,D,20200623,000000,8.1707,8.43672,8.13862,8.30832,10542766.593969,0
+GFI.US,D,20200624,000000,8.06065,8.27029,7.83928,8.03317,8295551.250615,0
+GFI.US,D,20200625,000000,8.16158,8.29919,8.02415,8.22583,7363396.1736983,0
+GFI.US,D,20200626,000000,8.12951,8.28085,7.95981,8.17993,6811209.8728565,0
+GFI.US,D,20200629,000000,8.30832,8.47331,8.2166,8.41838,8144354.0727402,0
+GFI.US,D,20200630,000000,8.37247,8.67498,8.29449,8.62015,10994320.339965,0
+GFI.US,D,20200701,000000,8.5559,8.64762,8.36335,8.63849,5921198.5765788,0
+GFI.US,D,20200702,000000,8.54678,8.80377,8.49175,8.50097,6474364.723184,0
+GFI.US,D,20200706,000000,8.62015,8.8222,8.52382,8.77611,6373488.5084985,0
+GFI.US,D,20200707,000000,8.8222,9.10676,8.78543,9.06105,8648922.5768132,0
+GFI.US,D,20200708,000000,9.28088,9.38075,9.03252,9.35386,8737892.7803845,0
+GFI.US,D,20200709,000000,9.51808,9.73032,9.43741,9.64772,13567648.345975,0
+GFI.US,D,20200710,000000,9.76585,9.79471,9.47679,9.60067,8099078.1177587,0
+GFI.US,D,20200713,000000,9.94064,10.005,9.31161,9.35386,11438470.575463,0
+GFI.US,D,20200714,000000,9.56033,10.0329,9.51808,9.95893,11174391.208778,0
+GFI.US,D,20200715,000000,10.1884,10.1884,9.91658,10.1702,9576772.9965718,0
+GFI.US,D,20200716,000000,10.2701,10.3315,10.0415,10.1605,9550372.3488727,0
+GFI.US,D,20200717,000000,10.4544,10.7291,10.3584,10.7012,7774794.9864597,0
+GFI.US,D,20200720,000000,10.8386,10.9134,10.6465,10.8299,10496772.154847,0
+GFI.US,D,20200721,000000,11.1055,11.1247,10.6926,10.7012,10849277.13495,0
+GFI.US,D,20200722,000000,11.0316,11.3678,11.0085,11.216,12865046.869562,0
+GFI.US,D,20200723,000000,11.3792,11.4359,10.6004,10.8482,12961471.606417,0
+GFI.US,D,20200724,000000,11.3985,11.5646,11.1968,11.4445,12170458.053245,0
+GFI.US,D,20200727,000000,12.6373,12.9475,12.2013,12.3531,18571016.753359,0
+GFI.US,D,20200728,000000,12.283,12.6373,12.1139,12.3531,11200681.480652,0
+GFI.US,D,20200729,000000,12.4442,12.719,12.1686,12.4817,13638399.249523,0
+GFI.US,D,20200730,000000,12.2608,12.5538,11.702,11.7654,16177058.833804,0
+GFI.US,D,20200731,000000,11.9123,12.1514,11.7606,12.0044,9484147.8954134,0
+GFI.US,D,20200803,000000,11.9392,11.9583,11.5272,11.8383,6912327.6648185,0
+GFI.US,D,20200804,000000,11.7557,12.499,11.651,12.4625,11127407.552359,0
+GFI.US,D,20200805,000000,12.9667,13.177,12.4347,12.7103,11648653.218756,0
+GFI.US,D,20200806,000000,13.1136,13.2001,12.5634,12.765,13412972.247063,0
+GFI.US,D,20200807,000000,12.4904,12.5845,11.8134,11.9948,7882059.4623124,0
+GFI.US,D,20200810,000000,11.9852,12.3348,11.82,11.8854,6903674.6166849,0
+GFI.US,D,20200811,000000,11.2524,11.4407,10.6657,10.8117,15130763.700189,0
+GFI.US,D,20200812,000000,11.1776,11.2611,10.7378,10.7569,9444385.5252536,0
+GFI.US,D,20200813,000000,10.9394,11.4081,10.9039,11.2611,8154900.1703933,0
+GFI.US,D,20200814,000000,11.3341,11.3985,10.9855,11.2333,6745260.3176772,0
+GFI.US,D,20200817,000000,11.6002,11.8997,11.5992,11.8854,6336440.7588541,0
+GFI.US,D,20200818,000000,12.2061,12.2522,11.6558,11.8479,7421090.4502251,0
+GFI.US,D,20200819,000000,11.5646,11.6875,11.0691,11.1872,10437695.056669,0
+GFI.US,D,20200820,000000,11.1968,11.4541,11.0691,11.3889,6180568.2276557,0
+GFI.US,D,20200821,000000,11.1968,11.363,10.9269,11.2707,5567059.8260156,0
+GFI.US,D,20200824,000000,11.702,11.7692,11.3485,11.4724,5681494.5653397,0
+GFI.US,D,20200825,000000,11.3062,11.3341,11.0134,11.3245,7481346.2789068,0
+GFI.US,D,20200826,000000,11.1872,11.82,11.1872,11.774,5858295.8106701,0
+GFI.US,D,20200827,000000,11.9296,11.9583,11.2611,11.4897,6345831.0341934,0
+GFI.US,D,20200828,000000,11.8028,12.3752,11.7288,12.2782,8895315.7795338,0
+GFI.US,D,20200831,000000,12.1321,12.3069,11.8124,11.9487,7268335.5154299,0
+GFI.US,D,20200901,000000,12.1879,12.2234,11.3485,11.555,6717140.5144465,0
+GFI.US,D,20200902,000000,11.2524,11.363,10.9317,11.363,6184642.7616324,0
+GFI.US,D,20200903,000000,11.142,11.3889,10.8664,11.3889,7192556.2641759,0
+GFI.US,D,20200904,000000,11.3158,11.5733,10.8117,11.5272,8709573.0511319,0
+GFI.US,D,20200908,000000,11.0402,11.5272,10.8943,11.5089,11454299.093476,0
+GFI.US,D,20200909,000000,11.6923,12.3348,11.6741,12.2877,8200336.4827047,0
+GFI.US,D,20200910,000000,12.3531,12.4424,11.9017,12.0755,7452941.1645824,0
+GFI.US,D,20200911,000000,12.159,12.4059,11.8402,11.8728,4997545.561998,0
+GFI.US,D,20200914,000000,12.2973,13.4873,12.2782,13.4133,18805531.018281,0
+GFI.US,D,20200915,000000,13.6438,13.7456,13.2894,13.3585,11782816.074799,0
+GFI.US,D,20200916,000000,13.4786,13.5804,13.2011,13.3394,6980193.1777073,0
+GFI.US,D,20200917,000000,12.4548,12.7679,12.3531,12.6565,8627508.6255657,0
+GFI.US,D,20200918,000000,12.6565,12.7824,12.0755,12.0755,12160759.558622,0
+GFI.US,D,20200921,000000,11.6049,11.8642,11.2093,11.3102,8068684.1560294,0
+GFI.US,D,20200922,000000,11.3744,11.5041,11.1719,11.3379,6422358.966748,0
+GFI.US,D,20200923,000000,11.1622,11.2554,10.4343,10.489,11835147.752302,0
+GFI.US,D,20200924,000000,10.295,10.8952,10.1567,10.803,7508790.2905324,0
+GFI.US,D,20200925,000000,10.6369,10.8952,10.5822,10.7569,3855329.6717081,0
+GFI.US,D,20200928,000000,11.1536,11.1719,10.8078,10.9692,4421899.1920287,0
+GFI.US,D,20200929,000000,11.1805,11.6193,11.0422,11.5223,6265710.6809334,0
+GFI.US,D,20200930,000000,11.4119,11.4493,11.0834,11.3379,5379000.2465791,0
+GFI.US,D,20201001,000000,11.4493,11.5694,11.265,11.4397,4310637.2370201,0
+GFI.US,D,20201002,000000,11.2823,11.4724,11.1402,11.1805,2974418.1332691,0
+GFI.US,D,20201005,000000,11.3572,11.652,11.2688,11.3572,5135271.6828687,0
+GFI.US,D,20201006,000000,11.4945,11.578,10.9499,10.9499,6964504.1913982,0
+GFI.US,D,20201007,000000,10.8857,11.1075,10.7291,10.9403,4776344.0793129,0
+GFI.US,D,20201008,000000,11.1536,11.3572,11.0613,11.3283,3677583.9841806,0
+GFI.US,D,20201009,000000,11.725,12.1869,11.7163,12.1504,6038241.7257195,0
+GFI.US,D,20201012,000000,11.993,12.0573,11.7711,11.9103,3747115.5472515,0
+GFI.US,D,20201013,000000,11.652,11.7903,11.4397,11.6981,5263035.8649314,0
+GFI.US,D,20201014,000000,12.0851,12.111,11.8451,12.0025,6101945.2369969,0
+GFI.US,D,20201015,000000,11.6885,11.8354,11.5924,11.7528,2905542.5774573,0
+GFI.US,D,20201016,000000,11.6703,11.6789,11.3744,11.4493,3478978.3070911,0
+GFI.US,D,20201019,000000,11.5137,11.5406,11.1402,11.1805,3167907.9950179,0
+GFI.US,D,20201020,000000,11.1353,11.3792,11.1075,11.3668,3254089.6470968,0
+GFI.US,D,20201021,000000,11.4397,11.725,11.3283,11.3831,3480629.7793342,0
+GFI.US,D,20201022,000000,10.9317,10.9692,10.5543,10.803,5419566.4859519,0
+GFI.US,D,20201023,000000,10.6926,10.7378,10.4429,10.684,6401106.4141119,0
+GFI.US,D,20201026,000000,10.5543,10.8213,10.5543,10.6282,3380862.5293012,0
+GFI.US,D,20201027,000000,10.6282,10.7646,10.4929,10.7474,3738911.2913858,0
+GFI.US,D,20201028,000000,10.1385,10.1894,9.80615,9.91658,5373481.4553507,0
+GFI.US,D,20201029,000000,9.74185,10.1068,9.65061,9.96275,4104737.3839769,0
+GFI.US,D,20201030,000000,9.89937,10.102,9.75145,10.0837,5294964.6753911,0
+GFI.US,D,20201102,000000,10.342,10.9144,10.3142,10.8674,4868916.0751218,0
+GFI.US,D,20201103,000000,11.0067,11.0796,10.8578,10.9048,3449594.3882848,0
+GFI.US,D,20201104,000000,10.7195,10.8674,10.415,10.4525,3742617.2117597,0
+GFI.US,D,20201105,000000,11.2736,11.9017,11.1622,11.6981,8680380.7280964,0
+GFI.US,D,20201106,000000,11.8451,11.9017,11.6049,11.8824,6300530.0884591,0
+GFI.US,D,20201109,000000,10.5543,10.5995,9.88108,10.3046,9203323.6831159,0
+GFI.US,D,20201110,000000,10.5447,10.6186,10.1116,10.1385,6564494.9141946,0
+GFI.US,D,20201111,000000,9.93585,10.0098,9.65926,9.79853,8938027.058516,0
+GFI.US,D,20201112,000000,9.76969,9.89937,9.60355,9.6314,7160484.7981693,0
+GFI.US,D,20201113,000000,9.82444,9.98192,9.70438,9.80615,4203657.0309798,0
+GFI.US,D,20201116,000000,9.70438,9.70438,9.37211,9.37211,8420921.5268223,0
+GFI.US,D,20201117,000000,9.40956,9.5296,9.28088,9.28088,4479274.836458,0
+GFI.US,D,20201118,000000,9.23478,9.29048,8.9582,8.97606,5990366.7324538,0
+GFI.US,D,20201119,000000,8.65338,8.88406,8.58432,8.78254,6855366.4503719,0
+GFI.US,D,20201120,000000,8.87493,9.04088,8.81951,8.90249,5428055.01163,0
+GFI.US,D,20201123,000000,8.54265,8.65338,8.31207,8.45968,8385607.5106488,0
+GFI.US,D,20201124,000000,7.86002,8.01224,7.69859,7.87846,15652002.077617,0
+GFI.US,D,20201125,000000,7.897,8.10444,7.87021,8.00764,10064043.734629,0
+GFI.US,D,20201127,000000,7.86915,8.16446,7.79539,8.04461,4840948.2989702,0
+GFI.US,D,20201130,000000,7.85081,8.05382,7.81854,8.03539,9489810.38347,0
+GFI.US,D,20201201,000000,8.35941,8.80108,8.35826,8.78254,12150416.510834,0
+GFI.US,D,20201202,000000,8.6165,8.6673,8.44585,8.51509,8197643.7290978,0
+GFI.US,D,20201203,000000,8.46889,8.47811,8.20594,8.3305,5974064.4314214,0
+GFI.US,D,20201204,000000,8.16446,8.2798,8.00764,8.02598,6859628.4149941,0
+GFI.US,D,20201207,000000,7.95222,8.51509,7.93388,8.41367,12209673.750689,0
+GFI.US,D,20201208,000000,8.60738,8.65338,8.37209,8.48743,4483074.4721547,0
+GFI.US,D,20201209,000000,8.23822,8.37094,7.94309,8.09071,7917749.3810583,0
+GFI.US,D,20201210,000000,8.36748,8.47811,8.17368,8.23822,7306991.0035001,0
+GFI.US,D,20201211,000000,8.29373,8.33973,8.09992,8.11837,4667873.7996409,0
+GFI.US,D,20201214,000000,8.1369,8.26597,7.94761,7.98919,5124018.5551696,0
+GFI.US,D,20201215,000000,8.31207,8.50586,8.28902,8.47811,5781574.1997818,0
+GFI.US,D,20201216,000000,8.48743,8.48743,8.14603,8.46889,6930225.2089003,0
+GFI.US,D,20201217,000000,8.84708,9.09629,8.78254,9.0136,10064990.259388,0
+GFI.US,D,20201218,000000,9.21653,9.23478,8.88406,8.93937,15504363.999443,0
+GFI.US,D,20201221,000000,8.92103,9.0136,8.74567,8.82874,5199797.8064236,0
+GFI.US,D,20201222,000000,8.78254,8.80569,8.43202,8.54265,5112584.2445131,0
+GFI.US,D,20201223,000000,8.55187,8.78226,8.55187,8.69025,3863879.6329867,0
+GFI.US,D,20201224,000000,8.71811,8.82874,8.63494,8.74567,1575876.2573289,0
+GFI.US,D,20201228,000000,8.96655,9.04088,8.59806,8.62572,4044793.9397043,0
+GFI.US,D,20201229,000000,8.72723,8.83796,8.58432,8.63494,3117851.5172951,0
+GFI.US,D,20201230,000000,8.68113,8.88866,8.66269,8.88406,4190212.0060098,0
+GFI.US,D,20201231,000000,8.84708,8.87426,8.39053,8.55187,4991607.13438,0
+GFI.US,D,20210104,000000,9.29048,9.82924,9.19829,9.70438,10936638.558815,0
+GFI.US,D,20210105,000000,9.76009,9.7793,9.29912,9.41917,9196251.3000927,0
+GFI.US,D,20210106,000000,9.23478,9.29048,8.8563,9.18868,7594612.7005408,0
+GFI.US,D,20210107,000000,9.0042,9.15122,8.88838,9.02206,5613641.5478272,0
+GFI.US,D,20210108,000000,8.91171,8.94398,8.3766,8.66269,10812924.961258,0
+GFI.US,D,20210111,000000,8.56128,8.69947,8.38582,8.41367,7429854.9154646,0
+GFI.US,D,20210112,000000,8.57041,8.69947,8.33973,8.66269,8712562.5699275,0
+GFI.US,D,20210113,000000,8.67191,8.73645,8.47811,8.47811,4783126.9861171,0
+GFI.US,D,20210114,000000,8.45055,8.62111,8.3766,8.45055,4797937.1309551,0
+GFI.US,D,20210115,000000,8.44123,8.51509,8.16667,8.20143,7047121.5373686,0
+GFI.US,D,20210119,000000,8.33973,8.38582,8.11097,8.32129,6139727.0900028,0
+GFI.US,D,20210120,000000,8.49655,8.74567,8.41367,8.63494,6249015.8168268,0
+GFI.US,D,20210121,000000,8.96655,8.98547,8.74663,8.90249,6918447.2753938,0
+GFI.US,D,20210122,000000,8.68113,8.90249,8.52431,8.82874,5854540.9500721,0
+GFI.US,D,20210125,000000,8.98547,9.20789,8.80108,8.91171,6708202.1552193,0
+GFI.US,D,20210126,000000,8.88406,9.08678,8.81491,9.0136,6070970.2402666,0
+GFI.US,D,20210127,000000,8.78254,8.89798,8.56579,8.71811,8597934.1522696,0
+GFI.US,D,20210128,000000,9.03156,9.24341,8.8563,9.1058,8878943.71265,0
+GFI.US,D,20210129,000000,9.24341,9.27127,8.56128,8.60738,9439576.8879153,0
+GFI.US,D,20210201,000000,8.86561,8.93015,8.7087,8.92103,10483054.314159,0
+GFI.US,D,20210202,000000,8.63494,8.63494,8.45968,8.46889,5817804.5435556,0
+GFI.US,D,20210203,000000,8.46889,8.58884,8.40436,8.46889,4893788.1217787,0
+GFI.US,D,20210204,000000,8.21066,8.3766,7.99841,8.30285,7962102.7607513,0
+GFI.US,D,20210205,000000,8.43202,8.57041,8.34904,8.57041,4724003.0302778,0
+GFI.US,D,20210208,000000,8.84708,8.88406,8.66269,8.7087,4956583.6357069,0
+GFI.US,D,20210209,000000,8.7642,8.7642,8.59806,8.66269,5181124.5077257,0
+GFI.US,D,20210210,000000,9.09629,9.1106,8.82874,8.94879,3875198.3614117,0
+GFI.US,D,20210211,000000,8.84708,8.92103,8.59345,8.66269,4503798.053858,0
+GFI.US,D,20210212,000000,8.62572,8.8563,8.50586,8.74567,3121909.39077,0
+GFI.US,D,20210216,000000,8.53342,8.57962,8.27519,8.34904,8608079.3565977,0
+GFI.US,D,20210217,000000,8.17368,8.21066,7.95222,8.01685,6943856.6232344,0
+GFI.US,D,20210218,000000,7.97075,8.14603,7.73096,7.99841,6229924.9643021,0
+GFI.US,D,20210219,000000,7.88778,7.93388,7.74017,7.78627,6736657.2510491,0
+GFI.US,D,20210222,000000,7.98919,8.42279,7.94309,8.33973,7914171.5382921,0
+GFI.US,D,20210223,000000,8.09992,8.16446,7.82325,8.01685,5865056.8505656,0
+GFI.US,D,20210224,000000,7.81393,8.229,7.69399,8.14603,7665678.0710606,0
+GFI.US,D,20210225,000000,7.87846,8.05382,7.78627,7.84159,8879917.3107251,0
+GFI.US,D,20210226,000000,7.82325,7.85081,7.53716,7.5555,6970408.2567312,0
+GFI.US,D,20210301,000000,7.71232,7.77705,7.48174,7.52794,6577010.0749067,0
+GFI.US,D,20210302,000000,7.67554,8.04912,7.67554,7.97075,9753893.915281,0
+GFI.US,D,20210303,000000,7.77705,7.93388,7.59257,7.88778,6301609.8972334,0
+GFI.US,D,20210304,000000,8.05382,8.44123,7.897,8.24753,11511813.228326,0
+GFI.US,D,20210305,000000,8.31207,8.80108,8.09071,8.64425,9452302.3874629,0
+GFI.US,D,20210308,000000,8.34904,8.82874,8.30285,8.7642,11573780.92357,0
+GFI.US,D,20210309,000000,8.99488,9.18388,8.84708,8.88406,6642508.7552555,0
+GFI.US,D,20210310,000000,8.81951,8.82874,8.57041,8.59806,8795206.9892134,0
+GFI.US,D,20210311,000000,8.98825,9.12011,8.74374,8.90365,8652731.5840422,0
+GFI.US,D,20210312,000000,8.64041,8.82845,8.6309,8.76267,3676351.1070458,0
+GFI.US,D,20210315,000000,8.79081,9.01169,8.7109,8.96002,12844379.517053,0
+GFI.US,D,20210316,000000,8.98825,9.08198,8.88012,9.01649,6815315.6452742,0
+GFI.US,D,20210317,000000,8.89423,9.23285,8.70619,9.12011,9122445.2770231,0
+GFI.US,D,20210318,000000,8.97884,9.26071,8.92237,9.16659,9580364.3759957,0
+GFI.US,D,20210319,000000,8.99766,9.52384,8.98825,9.44029,17774834.279497,0
+GFI.US,D,20210322,000000,9.51424,9.71207,9.16179,9.17619,9097925.1834672,0
+GFI.US,D,20210323,000000,9.07248,9.08198,8.64983,8.65924,9495756.1000576,0
+GFI.US,D,20210324,000000,8.60277,8.65924,8.4712,8.48061,6719036.6878101,0
+GFI.US,D,20210325,000000,8.50875,8.63648,8.4664,8.60277,5394604.8890977,0
+GFI.US,D,20210326,000000,8.53699,8.85658,8.53699,8.80022,6522061.6573365,0
+GFI.US,D,20210329,000000,8.76267,9.16659,8.71561,9.16659,6255636.2837381,0
+GFI.US,D,20210330,000000,8.79081,8.87071,8.61218,8.74374,6309419.5074623,0
+GFI.US,D,20210331,000000,8.64983,9.04463,8.61218,8.92237,6642339.0263931,0
+GFI.US,D,20210401,000000,9.35482,9.58915,9.28951,9.53345,7688410.2845148,0
+GFI.US,D,20210405,000000,9.57186,9.78796,9.46718,9.62756,4941837.0090321,0
+GFI.US,D,20210406,000000,9.72168,9.76873,9.43069,9.61796,7183360.7084517,0
+GFI.US,D,20210407,000000,9.52384,9.55265,9.41148,9.49599,5676134.0488786,0
+GFI.US,D,20210408,000000,9.55265,9.5805,9.43069,9.44029,6022462.1479317,0
+GFI.US,D,20210409,000000,9.20501,9.36442,9.15699,9.28951,2907508.5166722,0
+GFI.US,D,20210412,000000,9.20501,9.20501,8.84257,8.90365,4686016.0448433,0
+GFI.US,D,20210413,000000,8.84717,9.03521,8.77198,8.91306,6841339.3491195,0
+GFI.US,D,20210414,000000,8.87551,8.96943,8.71561,8.80022,6798870.688695,0
+GFI.US,D,20210415,000000,8.91306,9.39707,8.87551,9.29816,6080829.0922195,0
+GFI.US,D,20210416,000000,9.46718,9.48639,9.35482,9.46718,6461548.6321577,0
+GFI.US,D,20210419,000000,9.34618,9.45853,9.16179,9.27992,2812055.2953297,0
+GFI.US,D,20210420,000000,9.23285,9.44029,9.17619,9.35482,4602010.6708149,0
+GFI.US,D,20210421,000000,9.44029,9.67462,9.35482,9.63716,4098306.4302738,0
+GFI.US,D,20210422,000000,9.55265,9.60836,9.27992,9.37307,5478417.6260738,0
+GFI.US,D,20210423,000000,9.5056,9.5853,9.26551,9.32697,3886661.8279462,0
+GFI.US,D,20210426,000000,9.42108,9.44029,9.28951,9.42108,3502042.6893003,0
+GFI.US,D,20210427,000000,9.5056,9.5056,8.99766,9.01649,6643888.4530626,0
+GFI.US,D,20210428,000000,8.87551,9.07248,8.83786,9.0258,4661065.9020841,0
+GFI.US,D,20210429,000000,8.866,8.89423,8.7109,8.85658,3592247.8525691,0
+GFI.US,D,20210430,000000,8.82845,8.96002,8.79081,8.81903,3473164.8332368,0
+GFI.US,D,20210503,000000,9.08198,9.27992,9.05912,9.21461,4778829.6179285,0
+GFI.US,D,20210504,000000,9.1954,9.35482,8.92237,9.0258,5554144.8132597,0
+GFI.US,D,20210505,000000,9.14739,9.15699,9.0258,9.12914,1129627.8398823,0
+GFI.US,D,20210506,000000,9.101,9.5056,9.08487,9.36442,7214095.1691871,0
+GFI.US,D,20210507,000000,9.74952,9.98485,9.59875,9.8532,7544364.6270469,0
+GFI.US,D,20210510,000000,10.1634,10.2009,9.69671,9.73992,7272006.0322375,0
+GFI.US,D,20210511,000000,9.71207,9.9781,9.62756,9.96558,6636668.2080856,0
+GFI.US,D,20210512,000000,10.0597,10.126,9.86288,9.9378,5009163.1381744,0
+GFI.US,D,20210513,000000,9.90993,10.0789,9.83403,9.97517,3717094.3642504,0
+GFI.US,D,20210514,000000,10.2854,10.5726,10.2297,10.5495,5436431.0789208,0
+GFI.US,D,20210517,000000,10.6523,11.1507,10.634,11.0288,8646177.7591381,0
+GFI.US,D,20210518,000000,11.2265,11.3581,11.0517,11.2169,7993505.7241223,0
+GFI.US,D,20210519,000000,11.4234,11.7759,11.0288,11.1507,13433583.370379,0
+GFI.US,D,20210520,000000,11.3485,11.6107,11.3014,11.4234,8417182.2854447,0
+GFI.US,D,20210521,000000,11.4427,11.4887,11.2823,11.3102,9104447.7699303,0
+GFI.US,D,20210524,000000,11.3581,11.4042,11.1507,11.2265,6513755.355897,0
+GFI.US,D,20210525,000000,11.3678,11.5175,11.1833,11.3947,11279357.57666,0
+GFI.US,D,20210526,000000,11.555,11.6779,11.385,11.48,8981129.8592912,0
+GFI.US,D,20210527,000000,11.4609,11.5454,11.3341,11.3581,5708930.2467144,0
+GFI.US,D,20210528,000000,11.2919,11.4427,11.2448,11.385,6429005.4656934,0
+GFI.US,D,20210601,000000,11.602,11.6865,11.2919,11.3102,8470425.084141,0
+GFI.US,D,20210602,000000,11.2919,11.385,11.1785,11.2919,4391021.0344651,0
+GFI.US,D,20210603,000000,11.0009,11.0374,10.7272,10.7751,6960569.1891242,0
+GFI.US,D,20210604,000000,10.9068,10.9529,10.7368,10.803,6413093.6451725,0
+GFI.US,D,20210607,000000,10.6715,10.7175,10.4919,10.5678,5815039.9415345,0
+GFI.US,D,20210608,000000,10.3891,10.465,10.173,10.2854,5935335.0123744,0
+GFI.US,D,20210609,000000,10.2393,10.3564,10.1913,10.248,4155060.429729,0
+GFI.US,D,20210610,000000,10.2009,10.4698,10.1356,10.4554,7084566.0152125,0
+GFI.US,D,20210611,000000,10.417,10.4554,10.0694,10.1356,6204684.3040424,0
+GFI.US,D,20210614,000000,9.76873,9.89066,9.64677,9.70247,18566851.627904,0
+GFI.US,D,20210615,000000,9.87247,9.87247,9.40187,9.51424,15305188.741448,0
+GFI.US,D,20210616,000000,9.44894,9.5008,9.05442,9.12011,15503491.405661,0
+GFI.US,D,20210617,000000,9.00707,9.07248,8.69208,8.80022,20644480.764498,0
+GFI.US,D,20210618,000000,8.81903,8.87551,8.45228,8.62159,63477255.415067,0
+GFI.US,D,20210621,000000,8.71561,8.73443,8.56993,8.65924,10076695.303199,0
+GFI.US,D,20210622,000000,8.4664,8.56282,8.41472,8.51816,8800034.3696162,0
+GFI.US,D,20210623,000000,8.64983,8.80022,8.49934,8.52757,8786157.2128802,0
+GFI.US,D,20210624,000000,8.6309,8.77198,8.49934,8.54639,6894607.1385685,0
+GFI.US,D,20210625,000000,8.71561,8.74374,8.46179,8.51816,5377337.3202411,0
+GFI.US,D,20210628,000000,8.49934,8.59335,8.27366,8.36777,4745922.0029868,0
+GFI.US,D,20210629,000000,8.2361,8.44286,8.2361,8.33012,5002407.3046857,0
+GFI.US,D,20210630,000000,8.33943,8.45228,8.3113,8.36777,5543238.4322547,0
+GFI.US,D,20210701,000000,8.62159,8.69208,8.42414,8.48992,8083418.2873279,0
+GFI.US,D,20210702,000000,8.73443,8.76727,8.56993,8.6309,9166208.2501829,0
+GFI.US,D,20210706,000000,8.80953,8.87551,8.51345,8.59335,8212029.0311395,0
+GFI.US,D,20210707,000000,8.77198,8.80022,8.52286,8.61218,8471587.1541431,0
+GFI.US,D,20210708,000000,8.64041,8.67797,8.3113,8.34895,7048994.8025422,0
+GFI.US,D,20210709,000000,8.39591,8.64983,8.3865,8.58404,6783515.9537036,0
+GFI.US,D,20210712,000000,8.61218,8.77198,8.45228,8.48992,4985718.6882673,0
+GFI.US,D,20210713,000000,8.57453,8.87551,8.57453,8.64983,5218036.8907927,0
+GFI.US,D,20210714,000000,8.90365,9.05442,8.84717,8.90365,7925548.5784735,0
+GFI.US,D,20210715,000000,8.98825,9.04463,8.88952,9.04463,6299688.7331171,0
+GFI.US,D,20210716,000000,9.04463,9.09149,8.71561,8.75316,6420334.7157767,0
+GFI.US,D,20210719,000000,8.64502,8.75316,8.56993,8.68737,4479906.894246,0
+GFI.US,D,20210720,000000,8.80953,8.96002,8.68267,8.73443,8557542.8481661,0
+GFI.US,D,20210721,000000,8.6309,8.75316,8.60277,8.70619,3657797.5557048,0
+GFI.US,D,20210722,000000,8.76267,8.77198,8.55571,8.67797,7858165.1788562,0
+GFI.US,D,20210723,000000,8.67797,8.70619,8.4712,8.52757,3315473.1834957,0
+GFI.US,D,20210726,000000,8.57453,8.76267,8.54159,8.6309,5408452.8899556,0
+GFI.US,D,20210727,000000,8.78139,8.88482,8.59335,8.87551,5938794.1490652,0
+GFI.US,D,20210728,000000,8.81903,8.96002,8.72502,8.94129,3705704.8286927,0
+GFI.US,D,20210729,000000,9.2415,9.37307,9.21461,9.31737,4913304.8583812,0
+GFI.US,D,20210730,000000,9.07248,9.2559,9.06393,9.23285,6611883.6290634,0
+GFI.US,D,20210802,000000,9.22326,9.2415,9.101,9.20501,4450590.6587281,0
+GFI.US,D,20210803,000000,9.23285,9.42108,9.18099,9.35482,4605633.2886797,0
+GFI.US,D,20210804,000000,9.61796,9.72168,9.41148,9.44029,6500819.5175139,0
+GFI.US,D,20210805,000000,9.43069,9.44894,9.02119,9.09149,4926524.9665767,0
+GFI.US,D,20210806,000000,8.67797,8.70619,8.28307,8.29257,10231119.412021,0
+GFI.US,D,20210809,000000,8.16081,8.32071,8.0522,8.10444,4971331.3036631,0
+GFI.US,D,20210810,000000,8.0011,8.11394,7.86935,8.0011,5759700.0021714,0
+GFI.US,D,20210811,000000,8.26433,8.45708,8.22669,8.3113,6332685.8982561,0
+GFI.US,D,20210812,000000,8.21257,8.21728,8.00571,8.10444,4963260.3318119,0
+GFI.US,D,20210813,000000,8.25493,8.39591,8.20787,8.26433,3715593.8778052,0
+GFI.US,D,20210816,000000,8.36777,8.4664,8.14208,8.18914,9200477.8611485,0
+GFI.US,D,20210817,000000,8.27366,8.53228,8.24081,8.34895,7377235.8443052,0
+GFI.US,D,20210818,000000,8.34895,8.36296,8.05748,8.10444,5640001.5855531,0
+GFI.US,D,20210819,000000,8.13268,8.38188,8.12326,8.25493,5675509.2800603,0
+GFI.US,D,20210820,000000,8.26433,8.4664,8.26433,8.43355,7513727.0054784,0
+GFI.US,D,20210823,000000,8.60277,8.70619,8.41472,8.62159,4396041.0519203,0
+GFI.US,D,20210824,000000,8.81903,8.866,8.68267,8.72502,4743340.6664858,0
+GFI.US,D,20210825,000000,8.64983,8.64983,8.39591,8.50875,4533124.7021895,0
+GFI.US,D,20210826,000000,8.48061,8.62159,8.41472,8.49934,3399789.9006518,0
+GFI.US,D,20210827,000000,8.56512,8.96002,8.50875,8.93188,4980186.3603812,0
+GFI.US,D,20210830,000000,8.93188,8.9507,8.44296,8.56512,8074468.4740055,0
+GFI.US,D,20210831,000000,8.68737,8.91306,8.64041,8.91306,10121012.238045,0
+GFI.US,D,20210901,000000,8.92237,8.98825,8.69688,8.71561,4762016.0477464,0
+GFI.US,D,20210902,000000,8.61218,8.6309,8.41002,8.4712,4676199.8854263,0
+GFI.US,D,20210903,000000,8.6309,8.81433,8.5511,8.62159,4399188.8454831,0
+GFI.US,D,20210907,000000,8.58404,8.64502,8.37237,8.3865,8560584.4310299,0
+GFI.US,D,20210908,000000,8.37708,8.40541,8.19846,8.28307,4341775.7149247,0
+GFI.US,D,20210909,000000,8.43643,8.45545,8.13651,8.27452,5897633.3380336,0
+GFI.US,D,20210910,000000,8.16024,8.19356,7.8365,7.84601,10509755.892173,0
+GFI.US,D,20210913,000000,7.94127,8.33166,7.88894,8.22688,6612497.985068,0
+GFI.US,D,20210914,000000,8.3983,8.47447,8.16024,8.33166,5530221.3739253,0
+GFI.US,D,20210915,000000,8.21738,8.37929,8.21738,8.29363,3751796.106982,0
+GFI.US,D,20210916,000000,7.86512,7.88413,7.64606,7.76985,8139644.3571315,0
+GFI.US,D,20210917,000000,7.67468,7.75083,7.55089,7.74132,7174825.3251123,0
+GFI.US,D,20210920,000000,7.78896,7.94608,7.72231,7.93177,6167965.599309,0
+GFI.US,D,20210921,000000,7.93647,7.95078,7.71271,7.77935,5322969.9376718,0
+GFI.US,D,20210922,000000,7.94127,8.17455,7.88413,7.95078,4804144.209165,0
+GFI.US,D,20210923,000000,7.827,7.85561,7.7032,7.71271,4582958.3457005,0
+GFI.US,D,20210924,000000,7.69369,7.80797,7.65557,7.72231,3597528.1903653,0
+GFI.US,D,20210927,000000,7.73182,7.8365,7.67468,7.74132,3287600.1639482,0
+GFI.US,D,20210928,000000,7.56991,7.67468,7.48895,7.52227,7347755.086332,0
+GFI.US,D,20210929,000000,7.52227,7.54139,7.37946,7.37946,5975889.7976523,0
+GFI.US,D,20210930,000000,7.62705,7.85561,7.60803,7.73182,8749075.1009508,0
+GFI.US,D,20211001,000000,7.827,7.87933,7.71271,7.78896,3274968.3797233,0
+GFI.US,D,20211004,000000,7.80797,7.96029,7.77465,7.78896,9330379.7938513,0
+GFI.US,D,20211005,000000,7.73182,7.81749,7.63185,7.75083,8066271.5071094,0
+GFI.US,D,20211006,000000,7.76985,8.00792,7.71271,7.99841,10698850.505285,0
+GFI.US,D,20211007,000000,7.95078,8.2555,7.95078,8.17935,7236290.0814575,0
+GFI.US,D,20211008,000000,8.50308,8.56022,8.23649,8.32215,4204305.7492695,0
+GFI.US,D,20211011,000000,8.35067,8.48407,8.246,8.35067,3535054.4323784,0
+GFI.US,D,20211012,000000,8.47447,8.73155,8.41732,8.62687,4526984.2659869,0
+GFI.US,D,20211013,000000,8.81731,8.99824,8.78869,8.9411,6533238.771496,0
+GFI.US,D,20211014,000000,9.0839,9.14066,8.92199,9.05538,5566205.9752971,0
+GFI.US,D,20211015,000000,8.65539,8.95061,8.57444,8.92199,4914348.2223079,0
+GFI.US,D,20211018,000000,8.85534,8.95061,8.76968,8.78869,2939159.3050078,0
+GFI.US,D,20211019,000000,9.02676,9.04577,8.87445,8.9411,2914736.0506187,0
+GFI.US,D,20211020,000000,9.09342,9.18388,8.97913,8.99824,4498552.078347,0
+GFI.US,D,20211021,000000,8.96962,8.99824,8.83633,8.93159,3878369.0631646,0
+GFI.US,D,20211022,000000,9.13106,9.56033,9.12203,9.19829,6776758.0376522,0
+GFI.US,D,20211025,000000,9.33177,9.36923,9.2367,9.27415,3147145.8859042,0
+GFI.US,D,20211026,000000,9.19829,9.32217,9.13106,9.31257,2567707.1692077,0
+GFI.US,D,20211027,000000,9.27415,9.35097,9.18868,9.22709,2109864.0837747,0
+GFI.US,D,20211028,000000,9.2367,9.34618,9.11243,9.13106,3430056.8260548,0
+GFI.US,D,20211029,000000,8.96011,8.97913,8.77919,8.83633,3937210.8317542,0
+GFI.US,D,20211101,000000,8.81731,8.86495,8.69822,8.82682,3677582.9428992,0
+GFI.US,D,20211102,000000,8.80781,8.84113,8.70783,8.83633,1902867.7614554,0
+GFI.US,D,20211103,000000,8.6745,8.93159,8.55072,8.90297,4852855.3513659,0
+GFI.US,D,20211104,000000,9.03627,9.13585,8.77919,8.77919,3266575.6519307,0
+GFI.US,D,20211105,000000,8.87445,8.92199,8.70312,8.88396,4670122.9673869,0
+GFI.US,D,20211108,000000,8.97913,8.99824,8.85534,8.98863,3108665.3331031,0
+GFI.US,D,20211109,000000,9.03627,9.0839,8.86965,9.0839,3325187.297339,0
+GFI.US,D,20211110,000000,9.4643,9.67462,9.33177,9.43645,8152014.779734,0
+GFI.US,D,20211111,000000,10.0174,10.1884,9.80713,10.0078,7351133.0030763,0
+GFI.US,D,20211112,000000,9.94064,10.0741,9.87433,10.0174,3900130.8023876,0
+GFI.US,D,20211115,000000,10.0453,10.2835,10.0405,10.246,4400796.583909,0
+GFI.US,D,20211116,000000,10.4361,10.5792,10.198,10.3027,8334757.5765267,0
+GFI.US,D,20211117,000000,10.4602,10.684,10.4074,10.4554,6868463.6873664,0
+GFI.US,D,20211118,000000,10.293,10.4361,10.2547,10.3123,4142376.581436,0
+GFI.US,D,20211119,000000,10.3027,10.4458,10.3027,10.3219,5819011.3886563,0
+GFI.US,D,20211122,000000,10.2835,10.4554,10.0741,10.3603,5372581.7882524,0
+GFI.US,D,20211123,000000,10.3315,10.4361,10.2172,10.3603,6576779.9517252,0
+GFI.US,D,20211124,000000,10.2172,10.2739,9.95502,10.1126,5810919.5911778,0
+GFI.US,D,20211126,000000,10.2739,10.2739,9.95023,10.1788,3184307.1352171,0
+GFI.US,D,20211129,000000,10.2268,10.4122,10.0885,10.3978,4770203.6431103,0
+GFI.US,D,20211130,000000,11.0172,11.2217,10.7358,10.7982,10030216.668243,0
+GFI.US,D,20211201,000000,11.1978,11.2074,10.4602,10.4736,8714304.6336492,0
+GFI.US,D,20211202,000000,10.4833,10.6215,10.2499,10.4074,7130032.5246836,0
+GFI.US,D,20211203,000000,10.4554,10.5879,10.2547,10.4736,7061920.2281116,0
+GFI.US,D,20211206,000000,10.4361,10.5025,10.293,10.3411,4622978.9536387,0
+GFI.US,D,20211207,000000,10.2268,10.293,9.76969,9.88401,8644279.5032118,0
+GFI.US,D,20211208,000000,9.91179,9.94543,9.7793,9.89359,5348811.4172785,0
+GFI.US,D,20211209,000000,9.89359,9.91179,9.64101,9.72168,5587108.657395,0
+GFI.US,D,20211210,000000,9.72168,9.75048,9.2367,9.32217,10867504.765224,0
+GFI.US,D,20211213,000000,9.43645,9.50271,9.31257,9.36923,6461618.3980091,0
+GFI.US,D,20211214,000000,9.41724,9.6074,9.27415,9.53153,8466302.6512216,0
+GFI.US,D,20211215,000000,9.55073,9.55553,9.25014,9.45566,6430290.4068964,0
+GFI.US,D,20211216,000000,9.51232,9.91658,9.51232,9.90318,6079711.7973161,0
+GFI.US,D,20211217,000000,10.1126,10.2268,9.79373,9.91179,14842354.794438,0
+GFI.US,D,20211220,000000,9.81672,9.95023,9.75528,9.84557,4657970.1725894,0
+GFI.US,D,20211221,000000,9.95023,10.1404,9.79373,10.0837,6283288.5516365,0
+GFI.US,D,20211222,000000,10.0933,10.1222,9.90318,10.0837,4872059.7035592,0
+GFI.US,D,20211223,000000,10.0453,10.1404,9.87922,10.0741,2646809.1492938,0
+GFI.US,D,20211227,000000,10.0453,10.198,9.89359,10.1788,3279066.8631714,0
+GFI.US,D,20211228,000000,10.1692,10.3171,10.0126,10.0357,3561772.6708934,0
+GFI.US,D,20211229,000000,9.97908,10.3171,9.95981,10.2268,4627222.1751963,0
+GFI.US,D,20211230,000000,10.2739,10.4361,10.1884,10.4361,5350295.2432219,0
+GFI.US,D,20211231,000000,10.4266,10.5312,10.3027,10.465,3786835.2248755,0
+GFI.US,D,20220103,000000,10.2835,10.3267,10.0933,10.1029,3735181.4215405,0
+GFI.US,D,20220104,000000,10.1222,10.2643,9.95981,9.98866,7528909.9290447,0
+GFI.US,D,20220105,000000,10.1596,10.2787,9.76969,9.79853,8717285.8221939,0
+GFI.US,D,20220106,000000,9.56994,9.59299,9.41917,9.51232,6164903.1908179,0
+GFI.US,D,20220107,000000,9.59779,9.70247,9.52192,9.69286,5207223.1838292,0
+GFI.US,D,20220110,000000,9.61219,9.80713,9.52673,9.79853,4275408.6059184,0
+GFI.US,D,20220111,000000,9.91179,10.0933,9.79853,10.0933,4581235.0250434,0
+GFI.US,D,20220112,000000,10.2268,10.4266,10.1634,10.3978,6184519.8904315,0
+GFI.US,D,20220113,000000,10.3219,10.3574,10.1692,10.1692,3970587.0233097,0
+GFI.US,D,20220114,000000,10.1788,10.1836,9.9646,10.0078,3052431.9743299,0
+GFI.US,D,20220118,000000,9.6362,9.81672,9.29336,9.36923,11471607.272305,0
+GFI.US,D,20220119,000000,9.57858,10.6551,9.51712,10.5696,21108868.303302,0
+GFI.US,D,20220120,000000,10.6167,10.7262,10.3785,10.3978,9203162.2845045,0
+GFI.US,D,20220121,000000,10.5601,10.6455,10.3411,10.4074,10209595.084949,0
+GFI.US,D,20220124,000000,10.3785,10.4458,10.003,10.417,11148510.160479,0
+GFI.US,D,20220125,000000,10.417,10.8453,10.2979,10.7886,6826637.4975433,0
+GFI.US,D,20220126,000000,10.5696,10.7617,10.0933,10.2364,11329199.550422,0
+GFI.US,D,20220127,000000,9.76969,9.94064,9.46046,9.58819,13444643.861026,0
+GFI.US,D,20220128,000000,9.51232,9.58339,9.37883,9.52192,10120895.614532,0
+GFI.US,D,20220131,000000,9.78894,10.1029,9.70727,10.0933,11527695.892969,0
+GFI.US,D,20220201,000000,10.293,10.3219,9.93106,10.1126,10491301.262561,0
+GFI.US,D,20220202,000000,10.1404,10.2268,10.0174,10.0453,15843923.769632,0
+GFI.US,D,20220203,000000,9.93106,10.0741,9.80234,9.8264,7572385.5085481,0
+GFI.US,D,20220204,000000,9.7793,10.1222,9.7793,9.94064,5530853.4317132,0
+GFI.US,D,20220207,000000,10.0078,10.3219,9.86953,10.246,6406799.099328,0
+GFI.US,D,20220208,000000,10.2547,10.6455,10.2547,10.636,6432263.6350809,0
+GFI.US,D,20220209,000000,10.5216,10.7646,10.512,10.6743,6966867.9000941,0
+GFI.US,D,20220210,000000,10.636,10.8165,10.2547,10.3219,9021974.1207882,0
+GFI.US,D,20220211,000000,10.3603,11.1027,10.3411,10.8549,7515205.625015,0
+GFI.US,D,20220214,000000,11.3216,11.75,11.3072,11.6933,15248089.03658,0
+GFI.US,D,20220215,000000,11.2074,11.2928,10.9212,11.2265,10699675.200125,0
+GFI.US,D,20220216,000000,11.2554,11.555,11.1737,11.5021,11471555.208236,0
+GFI.US,D,20220217,000000,11.5117,12.2455,11.4551,12.1783,16390465.2842,0
+GFI.US,D,20220218,000000,12.2734,12.5979,12.0928,12.4548,15681338.09748,0
+GFI.US,D,20220222,000000,12.4548,12.5979,12.0544,12.0928,12005110.902916,0
+GFI.US,D,20220223,000000,12.1313,12.8352,12.088,12.6354,12712420.012375,0
+GFI.US,D,20220224,000000,13.0541,13.1069,12.3021,12.6354,14655309.42305,0
+GFI.US,D,20220225,000000,12.4069,12.6786,12.2647,12.5787,10144657.655255,0
+GFI.US,D,20220228,000000,13.0829,13.5112,12.9215,13.3499,17867360.458926,0
+GFI.US,D,20220301,000000,13.5881,14.145,13.5593,13.7974,15743701.479643,0
+GFI.US,D,20220302,000000,13.5688,13.6352,13.2164,13.4642,12533840.258475,0
+GFI.US,D,20220303,000000,13.5016,13.7494,13.2874,13.7302,10626477.285372,0
+GFI.US,D,20220304,000000,13.9491,15.2015,13.9491,14.7779,19342626.028316,0
+GFI.US,D,20220307,000000,15.3782,15.4252,14.702,15.2735,18116968.097216,0
+GFI.US,D,20220308,000000,15.5875,16.3779,14.7885,15.3302,19647411.166077,0
+GFI.US,D,20220309,000000,15.0065,15.6538,14.6166,15.5683,14243191.084866,0
+GFI.US,D,20220310,000000,15.6923,16.2876,15.6923,16.0475,10520474.842533,0
+GFI.US,D,20220311,000000,15.6345,16.1724,15.5193,16.0092,9610513.6366045,0
+GFI.US,D,20220314,000000,15.3657,15.4713,14.751,15.0199,11153567.664064,0
+GFI.US,D,20220315,000000,14.3861,15.5674,14.3189,15.3176,9827780.1170155,0
+GFI.US,D,20220316,000000,15.1736,15.4521,14.7799,15.1064,7710674.9626366,0
+GFI.US,D,20220317,000000,15.2985,15.5482,14.9191,15.116,13074181.983803,0
+GFI.US,D,20220318,000000,15.116,15.26,14.9047,14.9719,13153742.127689,0
+GFI.US,D,20220321,000000,14.8855,15.7066,14.8855,15.3272,7053740.9629985,0
+GFI.US,D,20220322,000000,15.3657,15.3753,14.6118,15.0199,7034551.1887442,0
+GFI.US,D,20220323,000000,15.2889,15.78,15.1352,15.7499,8509083.6960552,0
+GFI.US,D,20220324,000000,15.8362,15.9371,15.2792,15.2889,6245821.1656025,0
+GFI.US,D,20220325,000000,15.0103,15.1976,14.7991,15.0296,5509896.6029844,0
+GFI.US,D,20220328,000000,14.7991,15.0007,14.6464,14.8567,5124023.7615764,0
+GFI.US,D,20220329,000000,14.3092,14.7263,14.0308,14.703,6906111.2150763,0
+GFI.US,D,20220330,000000,14.7223,15.092,14.6934,14.9239,4577141.7480021,0
+GFI.US,D,20220331,000000,14.9143,15.332,14.7895,14.8471,6407062.5435131,0
+GFI.US,D,20220401,000000,14.703,15.5193,14.5878,15.4809,6363292.2813837,0
+GFI.US,D,20220404,000000,15.164,15.2505,14.0548,14.367,7484363.9122993,0
+GFI.US,D,20220405,000000,14.4822,14.7126,14.0212,14.1077,8970854.4947927,0
+GFI.US,D,20220406,000000,14.2036,14.3861,13.906,14.0116,6505318.8942871,0
+GFI.US,D,20220407,000000,14.098,14.3573,14.0019,14.2133,5508861.5693087,0
+GFI.US,D,20220408,000000,14.3573,14.8231,14.3189,14.7702,5448414.1448559,0
+GFI.US,D,20220411,000000,15.0872,15.1256,14.3622,14.5974,5493856.7048556,0
+GFI.US,D,20220412,000000,14.9336,14.9719,14.4437,14.5109,5384389.9189184,0
+GFI.US,D,20220413,000000,14.655,14.8903,14.4678,14.7319,4087470.8564017,0
+GFI.US,D,20220414,000000,14.5974,14.751,14.3765,14.751,4384886.8459508,0
+GFI.US,D,20220418,000000,15.1448,16.2492,15.1448,15.5865,10440501.309945,0
+GFI.US,D,20220419,000000,15.2313,15.2313,13.5698,13.7811,13925330.577019,0
+GFI.US,D,20220420,000000,13.9156,14.3861,13.7667,14.367,5309847.7099246,0
+GFI.US,D,20220421,000000,14.098,14.1749,13.2241,13.445,8833232.5020584,0
+GFI.US,D,20220422,000000,13.3105,13.5506,12.9744,13.2049,5794508.9968836,0
+GFI.US,D,20220425,000000,12.5614,12.8639,12.3214,12.7055,8075683.6493572,0
+GFI.US,D,20220426,000000,12.9648,13.0897,12.6142,12.7055,4398891.0390131,0
+GFI.US,D,20220427,000000,12.7055,13.0369,12.667,12.7824,5232623.1601375,0
+GFI.US,D,20220428,000000,12.7343,13.1665,12.619,13.1184,3740365.9614511,0
+GFI.US,D,20220429,000000,13.2433,13.4834,12.888,12.8976,4186676.8557796,0
+GFI.US,D,20220502,000000,12.4654,12.8496,12.2925,12.7919,2840656.1705505,0
+GFI.US,D,20220503,000000,12.6863,13.1905,12.6431,13.0032,3890279.2394043,0
+GFI.US,D,20220504,000000,12.8015,13.1712,12.7055,13.128,4356003.7834803,0
+GFI.US,D,20220505,000000,13.1041,13.1473,12.038,12.2541,5815531.4263383,0
+GFI.US,D,20220506,000000,11.9661,12.1101,11.8316,11.9372,5967461.6662933,0
+GFI.US,D,20220509,000000,11.5819,11.6635,11.2026,11.2458,6009520.0618604,0
+GFI.US,D,20220510,000000,11.4282,11.5627,10.7703,10.9385,6616749.5368765,0
+GFI.US,D,20220511,000000,11.1497,11.3098,10.9481,10.9961,4421633.6652809,0
+GFI.US,D,20220512,000000,10.3622,10.7175,10.247,10.6119,12287011.800144,0
+GFI.US,D,20220513,000000,10.4967,11.1402,10.4582,11.1209,4569746.5677561,0
+GFI.US,D,20220516,000000,10.9096,11.0777,10.8472,11.0057,5582794.6287046,0
+GFI.US,D,20220517,000000,11.1497,11.1641,10.7848,10.9385,4794647.7231267,0
+GFI.US,D,20220518,000000,10.852,11.1257,10.6695,10.756,7768155.7764838,0
+GFI.US,D,20220519,000000,10.9385,11.2026,10.8424,11.0057,8355429.0941618,0
+GFI.US,D,20220520,000000,11.0153,11.0825,10.7079,10.9865,4114982.5513159,0
+GFI.US,D,20220523,000000,11.3418,11.4282,11.0969,11.2169,3635749.4641067,0
+GFI.US,D,20220524,000000,11.1305,11.409,11.0633,11.2938,4510959.9870786,0
+GFI.US,D,20220525,000000,11.0345,11.193,10.9529,11.1497,3232185.2523269,0
+GFI.US,D,20220526,000000,11.1113,11.2986,11.0009,11.2554,4893573.6178177,0
+GFI.US,D,20220527,000000,11.361,11.7355,11.2745,11.7163,9306889.5275642,0
+GFI.US,D,20220531,000000,10.1318,10.1509,8.9217,8.96972,68084935.862908,0
+GFI.US,D,20220601,000000,9.20981,9.32505,8.99853,9.23862,26779118.071195,0
+GFI.US,D,20220602,000000,9.51712,9.80508,9.42589,9.71879,26653572.859718,0
+GFI.US,D,20220603,000000,9.50752,9.60355,9.23862,9.31545,16562350.640211,0
+GFI.US,D,20220606,000000,9.39228,9.42012,8.9313,9.10417,12323890.862208,0
+GFI.US,D,20220607,000000,9.10417,9.26743,9.03694,9.17139,7798179.0420476,0
+GFI.US,D,20220608,000000,9.14258,9.27703,9.04655,9.22902,9425056.2192964,0
+GFI.US,D,20220609,000000,9.08496,9.12337,8.82567,8.95051,7311264.4222172,0
+GFI.US,D,20220610,000000,8.90249,9.78601,8.86408,9.78601,24019878.649201,0
+GFI.US,D,20220613,000000,9.34425,9.34425,8.89289,8.97932,14422688.207647,0
+GFI.US,D,20220614,000000,8.97932,8.99373,8.73923,8.86408,9496228.8417968,0
+GFI.US,D,20220615,000000,9.24822,9.28855,8.73443,9.05615,12402594.031531,0
+GFI.US,D,20220616,000000,8.99853,9.53153,8.85447,9.40187,12314849.416126,0
+GFI.US,D,20220617,000000,9.43069,9.65157,9.22902,9.53633,20522107.296056,0
+GFI.US,D,20220621,000000,9.62276,9.70919,9.18099,9.30585,14487607.935558,0
+GFI.US,D,20220622,000000,9.29624,9.55553,9.05615,9.12337,9034829.7805062,0
+GFI.US,D,20220623,000000,9.08496,9.1906,8.6576,8.74884,9156891.9058206,0
+GFI.US,D,20220624,000000,8.81606,9.29624,8.77764,9.16179,9970140.9812367,0
+GFI.US,D,20220627,000000,9.28664,9.4595,9.21941,9.35386,8470581.2763456,0
+GFI.US,D,20220628,000000,9.28664,9.36346,9.05615,9.07536,9533543.1594703,0
+GFI.US,D,20220629,000000,9.35866,9.48831,8.9217,9.00813,8710462.3054166,0
+GFI.US,D,20220630,000000,9.07536,9.1906,8.75844,8.75844,7993594.2330383,0
+GFI.US,D,20220701,000000,8.68161,9.08496,8.54793,8.99853,7344383.4172758,0
+GFI.US,D,20220705,000000,8.69122,8.80646,8.3791,8.57597,8081678.3061688,0
+GFI.US,D,20220706,000000,8.59518,8.78244,8.38391,8.6528,8414801.916247,0
+GFI.US,D,20220707,000000,8.82567,8.9217,8.6576,8.73923,7851744.6379667,0
+GFI.US,D,20220708,000000,8.96011,9.06566,8.74884,8.82567,7334284.0293278,0
+GFI.US,D,20220711,000000,8.75844,8.9121,8.71042,8.79685,7642111.7912341,0
+GFI.US,D,20220712,000000,8.81606,8.96972,8.60479,8.70081,7457269.7712119,0
+GFI.US,D,20220713,000000,8.63359,9.28183,8.63359,9.08496,8567887.9785159,0
+GFI.US,D,20220714,000000,8.55676,8.64319,8.25905,8.44152,9955112.1673123,0
+GFI.US,D,20220715,000000,8.47033,8.52796,8.25905,8.44152,8051669.6185441,0
+GFI.US,D,20220718,000000,8.58558,8.72002,8.51835,8.53756,6682809.4678805,0
+GFI.US,D,20220719,000000,8.55676,8.75844,8.48954,8.60479,5163259.2433662,0
+GFI.US,D,20220720,000000,8.55676,8.64319,8.35509,8.35509,4494709.7501143,0
+GFI.US,D,20220721,000000,8.25905,8.47033,8.24042,8.43192,8468813.1805898,0
+GFI.US,D,20220722,000000,8.75844,8.9313,8.49434,8.54716,6935194.2035686,0
+GFI.US,D,20220725,000000,8.56637,8.59518,8.16302,8.27826,9630709.2886564,0
+GFI.US,D,20220726,000000,8.31667,8.62399,8.27826,8.62399,6879509.6000741,0
+GFI.US,D,20220727,000000,8.6624,8.72963,8.41271,8.69122,6527634.5951958,0
+GFI.US,D,20220728,000000,9.13298,9.16179,8.73443,8.84488,7748762.9523635,0
+GFI.US,D,20220729,000000,8.83527,8.95051,8.69122,8.83527,4438771.0739671,0
+GFI.US,D,20220801,000000,8.95051,9.02734,8.79685,8.9121,3607972.2424446,0
+GFI.US,D,20220802,000000,8.97932,9.24341,8.77764,8.79685,4998045.3770526,0
+GFI.US,D,20220803,000000,8.89289,8.89289,8.46073,8.53756,7213434.9968024,0
+GFI.US,D,20220804,000000,8.62399,9.05615,8.59998,8.87368,6865438.7650044,0
+GFI.US,D,20220805,000000,8.64319,8.9217,8.59518,8.9217,4185247.176467,0
+GFI.US,D,20220808,000000,9.21941,9.35866,9.13778,9.16179,8202409.6739002,0
+GFI.US,D,20220809,000000,9.21941,9.24822,8.85927,9.03694,5824591.6154851,0
+GFI.US,D,20220810,000000,9.26743,9.34906,9.05615,9.17139,6770991.4214593,0
+GFI.US,D,20220811,000000,9.27703,9.33465,8.9313,8.96972,7134872.4004628,0
+GFI.US,D,20220812,000000,9.02734,9.11377,8.96011,9.03694,6389212.898374,0
+GFI.US,D,20220815,000000,8.81606,8.9217,8.77764,8.88328,3770476.6946494,0
+GFI.US,D,20220816,000000,8.9409,9.00813,8.84488,8.9217,4522946.1768579,0
+GFI.US,D,20220817,000000,8.82567,8.88328,8.49434,8.57597,6816449.6006794,0
+GFI.US,D,20220818,000000,8.60479,8.65376,8.47033,8.53756,5018557.578639,0
+GFI.US,D,20220819,000000,8.43192,8.45113,8.28787,8.31667,4893971.3872987,0
+GFI.US,D,20220822,000000,8.21104,8.3983,8.19183,8.31667,3095947.1225252,0
+GFI.US,D,20220823,000000,8.32628,8.53756,8.31667,8.40311,4843482.7778098,0
+GFI.US,D,20220824,000000,8.3743,8.50395,8.30708,8.47993,4835074.4307967,0
+GFI.US,D,20220825,000000,8.56637,8.68161,8.41271,8.64319,10254180.670386,0
+GFI.US,D,20220826,000000,8.60479,8.72963,8.12461,8.25905,10114093.964663,0
+GFI.US,D,20220829,000000,8.115,8.27346,7.96144,8.12461,10972002.556494,0
+GFI.US,D,20220830,000000,8.12461,8.12461,7.8413,7.90373,8743780.1852157,0
+GFI.US,D,20220831,000000,7.81729,7.91333,7.72125,7.76928,5935992.0609151,0
+GFI.US,D,20220901,000000,7.54839,7.67324,7.44276,7.47156,13520770.900255,0
+GFI.US,D,20220902,000000,7.69245,7.94694,7.54839,7.84611,8115680.307824,0
+GFI.US,D,20220906,000000,7.8557,7.91342,7.5676,7.58681,6804419.6770829,0
+GFI.US,D,20220907,000000,7.54839,7.81729,7.42355,7.80769,7503668.2275037,0
+GFI.US,D,20220908,000000,7.68285,7.8557,7.54839,7.8269,10325426.182582,0
+GFI.US,D,20220909,000000,7.97095,8.115,7.87491,8.1054,9689046.0357846,0
+GFI.US,D,20220912,000000,8.26866,8.29747,8.00456,8.1054,7974502.3392321,0
+GFI.US,D,20220913,000000,7.81729,7.96615,7.67324,7.68285,5582940.4080956,0
+GFI.US,D,20220914,000000,7.73086,7.79328,7.54839,7.5772,10956791.518331,0
+GFI.US,D,20220915,000000,7.54101,7.65838,7.29649,7.35518,11123770.676779,0
+GFI.US,D,20220916,000000,7.10577,7.53612,7.07642,7.3454,16841808.536241,0
+GFI.US,D,20220919,000000,7.23781,7.61926,7.21336,7.60948,9807253.5053772,0
+GFI.US,D,20220920,000000,7.38452,7.40408,7.14978,7.26715,6114971.781191,0
+GFI.US,D,20220921,000000,7.3454,7.56058,7.1889,7.35518,8636680.1015412,0
+GFI.US,D,20220922,000000,7.3943,7.58992,7.3943,7.50189,7908271.9920022,0
+GFI.US,D,20220923,000000,7.16934,7.23292,6.92482,6.99329,10350365.326326,0
+GFI.US,D,20220926,000000,6.99329,7.14,6.87592,6.99329,10431427.021036,0
+GFI.US,D,20220927,000000,7.20847,7.30627,7.10577,7.13022,9640706.1523685,0
+GFI.US,D,20220928,000000,7.53612,7.77575,7.46277,7.77575,12490150.733356,0
+GFI.US,D,20220929,000000,7.9029,7.94203,7.69751,7.92247,15413022.68132,0
+GFI.US,D,20220930,000000,7.77575,8.12786,7.77575,7.91268,11929009.752736,0
+GFI.US,D,20221003,000000,8.04962,8.19633,7.96159,8.18655,10759232.805483,0
+GFI.US,D,20221004,000000,8.49953,8.72938,8.46041,8.48975,16297808.241903,0
+GFI.US,D,20221005,000000,8.37238,8.53377,8.27458,8.52888,14994445.384231,0
+GFI.US,D,20221006,000000,8.45063,8.63647,8.36749,8.53866,8659003.3788612,0
+GFI.US,D,20221007,000000,8.39195,8.63647,8.35771,8.38216,11113526.13896,0
+GFI.US,D,20221010,000000,8.24523,8.33326,8.11808,8.12786,6844199.8627192,0
+GFI.US,D,20221011,000000,8.13764,8.35272,8.07407,8.12786,7822945.8295026,0
+GFI.US,D,20221012,000000,8.06918,8.15721,7.94203,8.03005,4950573.7274976,0
+GFI.US,D,20221013,000000,7.72685,8.0056,7.59481,7.89312,6395923.6300444,0
+GFI.US,D,20221014,000000,7.72685,7.78064,7.41875,7.44321,7958146.123675,0
+GFI.US,D,20221017,000000,7.72685,7.8005,7.65838,7.66816,5616943.08351,0
+GFI.US,D,20221018,000000,7.76597,7.78553,7.5997,7.68773,3416646.4019456,0
+GFI.US,D,20221019,000000,7.49211,7.55568,7.2916,7.3454,9745338.4633353,0
+GFI.US,D,20221020,000000,7.35518,7.61926,7.33073,7.49211,8004526.6839179,0
+GFI.US,D,20221021,000000,7.54101,7.86378,7.53123,7.86378,12540879.598923,0
+GFI.US,D,20221024,000000,7.70729,7.77575,7.57036,7.65838,7119431.333419,0
+GFI.US,D,20221025,000000,7.81488,8.02027,7.74641,7.82466,10787188.533786,0
+GFI.US,D,20221026,000000,8.04962,8.16699,7.95181,8.06918,12695078.296464,0
+GFI.US,D,20221027,000000,8.1083,8.27947,8.03005,8.09852,13801172.456576,0
+GFI.US,D,20221028,000000,7.97137,8.09852,7.86378,7.99093,9091910.7599891,0
+GFI.US,D,20221031,000000,7.78553,7.87356,7.66327,7.70729,6169915.0165074,0
+GFI.US,D,20221101,000000,7.98115,8.01049,7.76597,7.87356,7708180.4232936,0
+GFI.US,D,20221102,000000,7.91268,7.95181,7.28671,7.33562,9233978.5751728,0
+GFI.US,D,20221103,000000,7.23781,7.34051,7.12044,7.14,13051176.181763,0
+GFI.US,D,20221104,000000,8.12786,8.75384,8.04962,8.32348,68815712.61894,0
+GFI.US,D,20221107,000000,8.40173,8.67559,8.30392,8.50932,18503429.629352,0
+GFI.US,D,20221108,000000,8.44085,9.73192,8.35282,9.63411,50581263.451882,0
+GFI.US,D,20221109,000000,9.72214,11.0523,9.64389,10.6807,54423869.966045,0
+GFI.US,D,20221110,000000,10.6611,12.5195,10.4508,11.7272,47386142.400166,0
+GFI.US,D,20221111,000000,11.2479,11.3115,10.8078,11.1306,26243273.035851,0
+GFI.US,D,20221114,000000,10.7198,11.1303,10.71,10.9839,12858590.117259,0
+GFI.US,D,20221115,000000,10.9545,11.0817,10.5144,10.6513,14828486.938786,0
+GFI.US,D,20221116,000000,10.5535,10.8714,10.4557,10.5926,9022655.8439946,0
+GFI.US,D,20221117,000000,10.2796,10.5046,10.1818,10.5046,9685847.552947,0
+GFI.US,D,20221118,000000,10.2796,10.4361,10.1329,10.3481,7394156.7116817,0
+GFI.US,D,20221121,000000,10.3285,10.4948,10.2307,10.4068,5684887.2712127,0
+GFI.US,D,20221122,000000,10.5633,10.6855,10.4264,10.5633,7654463.056325,0
+GFI.US,D,20221123,000000,10.6611,10.842,10.4484,10.8176,6527379.8625907,0
+GFI.US,D,20221125,000000,10.7589,10.8176,10.5584,10.6709,2488533.1942864,0
+GFI.US,D,20221128,000000,10.7882,10.8552,10.4068,10.4068,6232258.4479052,0
+GFI.US,D,20221129,000000,10.622,10.8372,10.5633,10.6807,6707688.8402548,0
+GFI.US,D,20221130,000000,10.9643,11.0425,10.6807,10.9056,9564218.7153627,0
+GFI.US,D,20221201,000000,10.9839,11.1893,10.798,11.0719,8795469.4153311,0
+GFI.US,D,20221202,000000,10.7393,10.9643,10.6611,10.935,5535775.0582671,0
+GFI.US,D,20221205,000000,10.7589,10.9545,10.6611,10.6904,5684062.1871787,0
+GFI.US,D,20221206,000000,10.8861,11.0034,10.7051,10.8372,5939167.5374222,0
+GFI.US,D,20221207,000000,10.8958,11.1012,10.7931,10.9154,5710518.0415312,0
+GFI.US,D,20221208,000000,11.0132,11.023,10.6709,10.7491,7062225.5070653,0
+GFI.US,D,20221209,000000,11.0034,11.0328,10.5926,10.6024,5359378.8397081,0
+GFI.US,D,20221212,000000,10.5242,10.6611,10.309,10.5535,5166883.7696021,0
+GFI.US,D,20221213,000000,10.8176,10.8567,10.2894,10.5535,8756452.2444469,0
+GFI.US,D,20221214,000000,10.8469,10.8567,10.397,10.5242,7458083.8545647,0
+GFI.US,D,20221215,000000,10.2014,10.2796,10.0156,10.0742,7864078.3645333,0
+GFI.US,D,20221216,000000,9.65367,10.0645,9.54608,9.96666,11518747.707752,0
+GFI.US,D,20221219,000000,10.0253,10.2601,9.90797,9.9471,4292128.0409561,0
+GFI.US,D,20221220,000000,10.1623,10.4068,10.1329,10.1818,4812007.6630156,0
+GFI.US,D,20221221,000000,10.3383,10.4704,10.2601,10.4361,4621512.4248431,0
+GFI.US,D,20221222,000000,10.2796,10.3677,10.0742,10.3677,4965567.3549546,0
+GFI.US,D,20221223,000000,10.4166,10.4459,10.1916,10.2503,2680070.2671932,0
+GFI.US,D,20221227,000000,10.309,10.6122,10.2552,10.4264,3132070.1133148,0
+GFI.US,D,20221228,000000,10.4557,10.4753,10.1623,10.2601,3946072.256502,0
+GFI.US,D,20221229,000000,10.4948,10.6318,10.2014,10.2503,3191795.1553558,0
+GFI.US,D,20221230,000000,10.2601,10.2992,10.0156,10.1232,3137452.0741013,0
+GFI.US,D,20230103,000000,10.309,10.7247,10.2894,10.5828,5288377.6492032,0
+GFI.US,D,20230104,000000,10.9056,11.3164,10.9056,11.3164,7240955.885289,0
+GFI.US,D,20230105,000000,10.9447,11.2675,10.8763,11.2479,4898185.4921822,0
+GFI.US,D,20230106,000000,11.5707,11.8055,11.424,11.6881,8325312.6084178,0
+GFI.US,D,20230109,000000,11.9228,11.9814,11.5903,11.6098,4765194.6237809,0
+GFI.US,D,20230110,000000,11.7761,11.825,11.6098,11.7565,3068039.7071264,0
+GFI.US,D,20230111,000000,12.1967,12.2162,11.7517,12.0011,5444273.5456249,0
+GFI.US,D,20230112,000000,12.2456,12.2945,11.7174,12.05,4470675.4079752,0
+GFI.US,D,20230113,000000,12.3532,12.5781,12.2309,12.4119,5883651.753086,0
+GFI.US,D,20230117,000000,12.0402,12.1331,11.8135,11.8837,6880766.3193166,0
+GFI.US,D,20230118,000000,12.1967,12.2554,11.7957,11.7957,4888407.1728505,0
+GFI.US,D,20230119,000000,11.8446,12.0304,11.7614,11.9619,3509818.5308349,0
+GFI.US,D,20230120,000000,11.7761,12.05,11.7468,12.0402,3219633.3066276,0
+GFI.US,D,20230123,000000,11.8446,12.0304,11.7419,11.9522,3827101.6822241,0
+GFI.US,D,20230124,000000,11.7468,11.9522,11.5903,11.913,4280258.895293,0
+GFI.US,D,20230125,000000,11.7663,12.1576,11.7468,12.1184,3648126.948258,0
+GFI.US,D,20230126,000000,12.1087,12.1184,11.7614,12.0011,3844720.8559007,0
+GFI.US,D,20230127,000000,11.6881,11.7712,11.512,11.5414,5747955.590566,0
+GFI.US,D,20230130,000000,11.4925,11.5609,11.3653,11.3653,4245569.5815534,0
+GFI.US,D,20230131,000000,11.1697,11.2284,11.0425,11.1893,5026230.9684246,0
+GFI.US,D,20230201,000000,11.1501,11.4338,11.0425,11.424,6638419.6105349,0
+GFI.US,D,20230202,000000,11.2773,11.336,10.9252,11.0621,6238684.2882439,0
+GFI.US,D,20230203,000000,10.7589,10.9056,10.5633,10.5731,10875540.00441,0
+GFI.US,D,20230206,000000,10.5731,10.6709,10.485,10.6709,4560653.531261,0
+GFI.US,D,20230207,000000,10.935,11.0034,10.6855,10.8469,6189590.2546106,0
+GFI.US,D,20230208,000000,10.7785,10.8616,10.507,10.5828,3570051.7101311,0
+GFI.US,D,20230209,000000,10.6807,10.7198,10.3726,10.4557,2773100.2812365,0
+GFI.US,D,20230210,000000,10.3677,10.3823,10.1818,10.2699,3658640.3796348,0
+GFI.US,D,20230213,000000,10.2601,10.3383,10.1916,10.2307,2347064.5107556,0
+GFI.US,D,20230214,000000,10.1525,10.3285,10.084,10.2992,4021381.8783813,0
+GFI.US,D,20230215,000000,9.81016,9.996,9.76126,9.89819,6666516.4312746,0
+GFI.US,D,20230216,000000,9.81995,10.0547,9.75148,9.97644,4274609.0633579,0
+GFI.US,D,20230217,000000,9.87863,9.996,9.76615,9.87863,3440406.16386,0
+GFI.US,D,20230221,000000,9.82973,9.9471,9.77104,9.81995,4093317.5506794,0
+GFI.US,D,20230222,000000,9.41893,9.54119,9.37981,9.43849,4739771.4024821,0
+GFI.US,D,20230223,000000,9.09616,9.30645,9.0766,9.2331,8091051.1097233,0
+GFI.US,D,20230224,000000,8.7734,8.94456,8.69515,8.87121,8032895.465442,0
+GFI.US,D,20230227,000000,8.95923,9.00325,8.8223,8.92011,5171327.1589596,0
+GFI.US,D,20230228,000000,8.93967,8.99836,8.85164,8.89077,7051157.93003,0
+GFI.US,D,20230301,000000,9.08638,9.19397,8.93967,9.03748,5385070.9545645,0
+GFI.US,D,20230302,000000,9.0277,9.13529,8.96412,9.12551,4424386.8645391,0
+GFI.US,D,20230303,000000,9.282,9.45805,9.2419,9.44827,5208091.9628961,0
+GFI.US,D,20230306,000000,9.2331,9.28689,9.05704,9.12551,6214544.1901949,0
+GFI.US,D,20230307,000000,9.05704,9.05704,8.80274,8.85164,5277691.4307114,0
+GFI.US,D,20230308,000000,8.89077,9.0277,8.87121,8.92989,4055073.320972,0
+GFI.US,D,20230309,000000,8.95434,9.03259,8.87121,8.93967,5306869.960135,0
+GFI.US,D,20230310,000000,9.32112,9.42382,9.18419,9.25266,7638680.1291477,0
+GFI.US,D,20230313,000000,10.1525,10.4704,10.1036,10.309,13538761.994285,0
+GFI.US,D,20230314,000000,10.221,10.6415,10.1329,10.5144,8603769.779399,0
+GFI.US,D,20230315,000000,10.8274,11.0719,10.5291,10.71,7749050.1992205,0
+GFI.US,D,20230316,000000,10.82,10.93,10.51,10.85,5973910,0
+GFI.US,D,20230317,000000,10.99,11.69,10.925,11.55,16044979,0
+GFI.US,D,20230320,000000,11.85,11.88,11.62,11.82,5368022,0
+GFI.US,D,20230321,000000,11.59,11.75,11.22,11.54,4431689,0
+GFI.US,D,20230322,000000,11.8,12.03,11.765,11.85,7418840,0
+GFI.US,D,20230323,000000,12.27,12.54,12.03,12.41,8742611,0
+GFI.US,D,20230324,000000,12.68,12.835,12.485,12.8,7800101,0
+GFI.US,D,20230327,000000,12.69,12.95,12.65,12.9,5812311,0
+GFI.US,D,20230328,000000,13.14,13.4,13.05,13.38,7057314,0
+GFI.US,D,20230329,000000,13.09,13.24,13.05,13.1,5450039,0
+GFI.US,D,20230330,000000,13.54,13.615,13.41,13.5,5829480,0
+GFI.US,D,20230331,000000,13.44,13.48,13.08,13.32,7605162,0
+GFI.US,D,20230403,000000,13.33,13.54,13.24,13.46,5803827,0
+GFI.US,D,20230404,000000,13.47,14.1094,13.4,13.98,6196335,0
+GFI.US,D,20230405,000000,14.37,14.65,14.36,14.6,8889675,0
+GFI.US,D,20230406,000000,14.39,14.74,14.37,14.7,4361558,0
+GFI.US,D,20230410,000000,14.38,14.6,14.3705,14.47,3353995,0
+GFI.US,D,20230411,000000,14.87,15,14.72,14.72,7162951,0
+GFI.US,D,20230412,000000,15.05,15.05,14.76,14.88,5564900,0
+GFI.US,D,20230413,000000,15.435,15.88,15.34,15.74,8397732,0
+GFI.US,D,20230414,000000,15.15,15.38,14.92,15.37,7079431,0
+GFI.US,D,20230417,000000,15.16,15.29,14.95,15.07,5960345,0
+GFI.US,D,20230418,000000,15.35,15.71,15.27,15.33,4772921,0
+GFI.US,D,20230419,000000,15,15.3,14.92,15.13,4931480,0
+GFI.US,D,20230420,000000,15.53,15.74,15.425,15.48,4563476,0
+GFI.US,D,20230421,000000,15.45,15.62,15.29,15.46,4121899,0
+GFI.US,D,20230424,000000,15.59,15.655,15.36,15.41,5121777,0
+GFI.US,D,20230425,000000,15.35,15.41,15.23,15.37,5988007,0
+GFI.US,D,20230426,000000,15.65,15.66,15.26,15.33,5359444,0
+GFI.US,D,20230427,000000,15.21,15.515,14.95,15.49,7195476,0
+GFI.US,D,20230428,000000,15.53,15.57,15.235,15.56,7132231,0
+GFI.US,D,20230501,000000,15.75,15.78,15.355,15.42,1980532,0
+GFI.US,D,20230502,000000,15.39,16.46,15.37,16.45,6909750,0
+GFI.US,D,20230503,000000,16.29,16.78,16.2,16.77,7828519,0
+GFI.US,D,20230504,000000,17.2,17.7824,17.06,17.4,9884803,0
+GFI.US,D,20230505,000000,16.16,16.59,15.86,16.44,8973852,0
+GFI.US,D,20230508,000000,16.71,16.9299,16.56,16.81,4243780,0
+GFI.US,D,20230509,000000,16.57,16.905,16.55,16.65,3527677,0
+GFI.US,D,20230510,000000,16.61,16.67,16.14,16.3,6130365,0
+GFI.US,D,20230511,000000,16.01,16.15,15.7,15.71,7224400,0
+GFI.US,D,20230512,000000,15.61,15.85,15.535,15.62,5337785,0
+GFI.US,D,20230515,000000,15.69,15.935,15.61,15.82,3188722,0
+GFI.US,D,20230516,000000,15.73,15.91,15.495,15.69,3316191,0
+GFI.US,D,20230517,000000,15.54,15.64,15.38,15.47,3056737,0
+GFI.US,D,20230518,000000,15.05,15.185,14.795,15.14,4352064,0
+GFI.US,D,20230519,000000,15.26,15.505,15.07,15.29,3710671,0
+GFI.US,D,20230522,000000,15.21,15.44,15.17,15.2,3082485,0
+GFI.US,D,20230523,000000,15.14,15.27,15.02,15.04,4575384,0
+GFI.US,D,20230524,000000,15.31,15.31,14.59,14.74,10108300,0
+GFI.US,D,20230525,000000,14.59,14.76,14.49,14.58,3845542,0
+GFI.US,D,20230526,000000,14.88,14.95,14.555,14.64,3266275,0
+GFI.US,D,20230530,000000,14.84,14.89,14.59,14.61,4799288,0
+GFI.US,D,20230531,000000,14.9,15.4,14.875,15.12,6929496,0
+GFI.US,D,20230601,000000,15.43,15.93,15.4,15.79,5173033,0
+GFI.US,D,20230602,000000,15.93,16.05,15.56,15.72,4500219,0
+GFI.US,D,20230605,000000,15.62,15.78,15.525,15.65,2913217,0
+GFI.US,D,20230606,000000,15.84,15.88,15.47,15.64,3597670,0
+GFI.US,D,20230607,000000,15.92,16.35,15.48,15.59,4666623,0
+GFI.US,D,20230608,000000,15.77,15.97,15.59,15.65,3637076,0
+GFI.US,D,20230609,000000,15.48,15.58,15.33,15.49,2727240,0
+GFI.US,D,20230612,000000,15.42,15.42,15.06,15.29,4926840,0
+GFI.US,D,20230613,000000,15.3,15.37,14.84,14.93,5397017,0
+GFI.US,D,20230614,000000,15.27,15.37,14.875,15.12,5399359,0
+GFI.US,D,20230615,000000,15.17,15.22,14.77,15.12,8431034,0
+GFI.US,D,20230616,000000,15.03,15.19,14.8,14.98,37902075,0
+GFI.US,D,20230620,000000,14.66,14.66,14.285,14.5,5232153,0
+GFI.US,D,20230621,000000,14.42,14.44,14.18,14.42,3949427,0
+GFI.US,D,20230622,000000,14.04,14.28,13.98,14.26,4303024,0
+GFI.US,D,20230623,000000,14.44,14.55,14.245,14.28,4603719,0
+GFI.US,D,20230626,000000,14.34,14.34,14.125,14.2,2440809,0
+GFI.US,D,20230627,000000,14.31,14.31,13.66,13.7,5959668,0
+GFI.US,D,20230628,000000,13.5,13.6799,13.48,13.59,3627446,0
+GFI.US,D,20230629,000000,13.38,13.77,13.34,13.71,2566713,0
+GFI.US,D,20230630,000000,13.78,13.87,13.69,13.83,2370243,0
+GFI.US,D,20230703,000000,13.91,13.97,13.755,13.92,1733702,0
+GFI.US,D,20230705,000000,14.06,14.07,13.61,13.64,3717799,0
+GFI.US,D,20230706,000000,13.41,13.44,13.07,13.1,3996623,0
+GFI.US,D,20230707,000000,13.31,13.335,13.17,13.24,3413755,0
+GFI.US,D,20230710,000000,13.03,13.45,13.01,13.37,3045929,0
+GFI.US,D,20230711,000000,13.7,13.855,13.575,13.71,3435198,0
+GFI.US,D,20230712,000000,14.31,14.95,14.23,14.9,7189859,0
+GFI.US,D,20230713,000000,15.2,15.24,14.9501,15.04,4722084,0
+GFI.US,D,20230714,000000,15.58,15.74,15.33,15.36,4972910,0
+GFI.US,D,20230717,000000,15.22,15.445,15.02,15.37,4710627,0
+GFI.US,D,20230718,000000,15.81,16.05,15.725,15.88,4468724,0
+GFI.US,D,20230719,000000,15.96,16.04,15.6402,15.8,3668697,0
+GFI.US,D,20230720,000000,15.9,15.91,15.56,15.59,4020151,0
+GFI.US,D,20230721,000000,15.4,15.68,15.4,15.61,3536080,0
+GFI.US,D,20230724,000000,15.63,15.67,15.21,15.26,2945847,0
+GFI.US,D,20230725,000000,15.32,15.62,15.32,15.5,3259309,0
+GFI.US,D,20230726,000000,15.52,15.59,15.32,15.47,3974817,0
+GFI.US,D,20230727,000000,15.45,15.525,14.85,14.87,6299605,0
+GFI.US,D,20230728,000000,15.21,15.39,15.17,15.34,3342454,0
+GFI.US,D,20230731,000000,15.34,15.74,15.28,15.47,5728133,0
+GFI.US,D,20230801,000000,14.7,14.7,13.575,13.61,9110748,0
+GFI.US,D,20230802,000000,13.8,13.815,13.23,13.34,4730402,0
+GFI.US,D,20230803,000000,13.24,13.395,13.17,13.22,3823786,0
+GFI.US,D,20230804,000000,13.24,13.38,13.072,13.36,6796255,0
+GFI.US,D,20230807,000000,13.22,13.4,13.04,13.35,3812249,0
+GFI.US,D,20230808,000000,13.05,13.28,12.97,13.18,3791082,0
+GFI.US,D,20230809,000000,13.27,13.34,13.07,13.16,2290511,0
+GFI.US,D,20230810,000000,13.39,13.4006,13.09,13.2,2950208,0
+GFI.US,D,20230811,000000,13.02,13.18,12.9501,13.09,2785908,0
+GFI.US,D,20230814,000000,12.83,13.08,12.7301,13.05,4454026,0
+GFI.US,D,20230815,000000,12.96,13.14,12.84,12.89,2792702,0
+GFI.US,D,20230816,000000,12.8,12.89,12.72,12.73,3604895,0
+GFI.US,D,20230817,000000,11.52,11.7,11.21,11.42,8394320,0
+GFI.US,D,20230818,000000,11.49,11.6,11.34,11.46,3580033,0
+GFI.US,D,20230821,000000,11.55,11.66,11.305,11.58,3729188,0
+GFI.US,D,20230822,000000,11.74,11.765,11.545,11.73,3025325,0
+GFI.US,D,20230823,000000,12.13,12.39,12.06,12.31,5348703,0
+GFI.US,D,20230824,000000,12.37,12.59,12.23,12.47,3327894,0
+GFI.US,D,20230825,000000,12.52,12.59,12.245,12.37,3368722,0
+GFI.US,D,20230828,000000,12.5,12.815,12.44,12.7,3324598,0
+GFI.US,D,20230829,000000,12.68,12.95,12.601,12.88,3229275,0
+GFI.US,D,20230830,000000,13.19,13.305,12.97,13.03,3375697,0
+GFI.US,D,20230831,000000,12.9,12.935,12.55,12.63,3380980,0
+GFI.US,D,20230901,000000,13.08,13.17,12.605,12.63,4005361,0
+GFI.US,D,20230905,000000,12.34,12.52,12.14,12.24,2892617,0
+GFI.US,D,20230906,000000,12.15,12.54,12.15,12.3,3291757,0
+GFI.US,D,20230907,000000,12.21,12.25,12.04,12.1,2959719,0
+GFI.US,D,20230908,000000,12.17,12.4499,12.16,12.28,3173605,0
+GFI.US,D,20230911,000000,12.52,12.595,12.4,12.47,2391195,0
+GFI.US,D,20230912,000000,12.32,12.615,12.27,12.51,2310019,0
+GFI.US,D,20230913,000000,12.56,12.72,12.39,12.43,2477779,0
+GFI.US,D,20230914,000000,12.35,12.63,12.23,12.4,3253601,0
+GFI.US,D,20230915,000000,12.04,12.425,12.03,12.3,12861018,0
+GFI.US,D,20230918,000000,12.12,12.445,11.99,12.31,3099398,0
+GFI.US,D,20230919,000000,12.24,12.275,12.07,12.22,3057753,0
+GFI.US,D,20230920,000000,12.34,12.7,12.32,12.48,6083739,0
+GFI.US,D,20230921,000000,11.95,12.175,11.89,11.97,3483418,0
+GFI.US,D,20230922,000000,12.38,12.42,12.045,12.08,2143899,0
+GFI.US,D,20230925,000000,12,12.01,11.69,11.79,3613284,0
+GFI.US,D,20230926,000000,11.75,11.785,11.65,11.71,3598832,0
+GFI.US,D,20230927,000000,11.52,11.54,11.05,11.07,6384664,0
+GFI.US,D,20230928,000000,10.7,10.91,10.65,10.89,8401483,0
+GFI.US,D,20230929,000000,11.14,11.1599,10.72,10.86,4038388,0
+GFI.US,D,20231002,000000,10.53,10.55,10.31,10.4,4667138,0
+GFI.US,D,20231003,000000,10.48,10.815,10.42,10.75,3482869,0
+GFI.US,D,20231004,000000,10.57,10.725,10.52,10.72,4408105,0
+GFI.US,D,20231005,000000,10.75,11.035,10.69,11.01,4136799,0
+GFI.US,D,20231006,000000,11,11.29,10.945,11.2,4061739,0
+GFI.US,D,20231009,000000,11.57,11.735,11.44,11.69,4326325,0
+GFI.US,D,20231010,000000,12.21,12.385,12.105,12.27,5508235,0
+GFI.US,D,20231011,000000,13.04,13.125,12.8,13.11,8744517,0
+GFI.US,D,20231012,000000,13.56,13.6,13.1,13.18,6823141,0
+GFI.US,D,20231013,000000,14.08,14.2,13.75,14.01,8951096,0
+GFI.US,D,20231016,000000,14.19,14.27,13.96,14.1,5528056,0
+GFI.US,D,20231017,000000,14.1,14.44,14.07,14.34,4208687,0
+GFI.US,D,20231018,000000,14.39,14.52,14.145,14.22,5675418,0
+GFI.US,D,20231019,000000,14.15,14.19,13.82,14.07,4950329,0
+GFI.US,D,20231020,000000,14.15,14.465,13.98,14.03,6425090,0
+GFI.US,D,20231023,000000,13.91,14.03,13.66,13.98,5828010,0
+GFI.US,D,20231024,000000,13.48,13.74,13.43,13.63,4547832,0
+GFI.US,D,20231025,000000,13.5,13.74,13.41,13.45,4127190,0
+GFI.US,D,20231026,000000,13.82,13.88,13.5,13.62,4665263,0
+GFI.US,D,20231027,000000,13.64,13.77,13.17,13.61,4111454,0
+GFI.US,D,20231030,000000,13.67,13.69,13.425,13.53,3405604,0
+GFI.US,D,20231031,000000,13.28,13.5,12.945,13.02,5061754,0
+GFI.US,D,20231101,000000,12.93,13.08,12.82,13.01,3795731,0
+GFI.US,D,20231102,000000,13.13,13.13,12.71,12.79,4010346,0
+GFI.US,D,20231103,000000,13.11,14.18,13.1,13.98,7366228,0
+GFI.US,D,20231106,000000,13.89,13.99,13.7223,13.74,2953367,0
+GFI.US,D,20231107,000000,13.43,13.48,13.075,13.34,4350513,0
+GFI.US,D,20231108,000000,13.3,13.53,13.09,13.21,2778224,0
+GFI.US,D,20231109,000000,13.16,13.31,12.885,12.95,3466186,0
+GFI.US,D,20231110,000000,12.8,12.86,12.62,12.77,2732110,0
+GFI.US,D,20231113,000000,12.5,12.6,12.4,12.46,3026277,0
+GFI.US,D,20231114,000000,12.81,13.23,12.73,13.12,3443008,0
+GFI.US,D,20231115,000000,13.33,13.36,12.88,12.91,3084675,0
+GFI.US,D,20231116,000000,12.74,13.35,12.68,12.95,5589445,0
+GFI.US,D,20231117,000000,13.11,13.26,12.865,12.91,3196956,0
+GFI.US,D,20231120,000000,12.86,13.08,12.8,13.08,1558424,0
+GFI.US,D,20231121,000000,13.4,13.818,13.395,13.62,4744600,0
+GFI.US,D,20231122,000000,13.95,14.03,13.38,13.66,4815443,0
+GFI.US,D,20231124,000000,13.29,13.49,13.26,13.43,3062447,0
+GFI.US,D,20231127,000000,13.78,13.93,13.65,13.85,3732760,0
+GFI.US,D,20231128,000000,14.23,15.15,14.23,15.12,10481972,0
+GFI.US,D,20231129,000000,15.21,15.375,15.04,15.27,5893892,0
+GFI.US,D,20231130,000000,14.99,15.325,14.91,15.29,4477733,0
+GFI.US,D,20231201,000000,15.28,15.66,15.25,15.47,6219880,0
+GFI.US,D,20231204,000000,14.88,14.98,14.53,14.71,5073538,0
+GFI.US,D,20231205,000000,14.64,14.71,14.405,14.61,3961125,0
+GFI.US,D,20231206,000000,14.76,14.83,14.44,14.59,2889683,0
+GFI.US,D,20231207,000000,14.6,14.65,14.15,14.41,2800084,0
+GFI.US,D,20231208,000000,14.05,14.28,13.91,14.09,4208362,0
+GFI.US,D,20231211,000000,13.92,14.16,13.82,14.09,2873987,0
+GFI.US,D,20231212,000000,14.24,14.24,13.895,14.06,3538101,0
+GFI.US,D,20231213,000000,13.87,14.769,13.84,14.76,5397668,0
+GFI.US,D,20231214,000000,16.35,16.73,15.98,16.32,10634513,0
+GFI.US,D,20231215,000000,16.08,16.2,15.9,16.05,11062197,0
+GFI.US,D,20231218,000000,16.06,16.11,15.77,16,3176803,0
+GFI.US,D,20231219,000000,16.07,16.62,16.03,16.29,4043346,0
+GFI.US,D,20231220,000000,16.26,16.41,15.79,15.79,3617608,0
+GFI.US,D,20231221,000000,16.23,16.33,15.94,16,3679465,0
+GFI.US,D,20231222,000000,16.51,16.58,15.855,15.87,3619950,0
+GFI.US,D,20231226,000000,15.89,15.99,15.75,15.86,1541162,0
+GFI.US,D,20231227,000000,16.27,16.45,16.08,16.14,3198254,0
+GFI.US,D,20231228,000000,15.9,15.95,14.345,14.41,11763294,0
+GFI.US,D,20231229,000000,14.67,14.69,14.24,14.46,5095042,0
+GFI.US,D,20240102,000000,14.49,14.55,14.01,14.06,5523899,0
+GFI.US,D,20240103,000000,13.52,13.62,13.26,13.36,6959813,0
+GFI.US,D,20240104,000000,13.33,13.37,13.035,13.11,4997864,0
+GFI.US,D,20240105,000000,12.8,13.09,12.68,12.78,4747639,0
+GFI.US,D,20240108,000000,12.59,12.7,12.42,12.6,4192904,0
+GFI.US,D,20240109,000000,12.35,12.405,12.19,12.38,6259633,0
+GFI.US,D,20240110,000000,12.29,12.45,12.225,12.37,3981913,0
+GFI.US,D,20240111,000000,12.38,12.6,12.315,12.49,6443721,0
+GFI.US,D,20240112,000000,13.14,13.3499,13.03,13.25,7429786,0
+GFI.US,D,20240116,000000,12.99,13.03,12.63,12.69,4709524,0
+GFI.US,D,20240117,000000,12.66,12.67,12.425,12.5,3102233,0
+GFI.US,D,20240118,000000,12.67,12.7,12.32,12.48,3095531,0
+GFI.US,D,20240119,000000,12.54,12.66,12.33,12.65,4982189,0
+GFI.US,D,20240122,000000,12.43,12.72,12.43,12.66,2546784,0
+GFI.US,D,20240123,000000,13.09,13.32,12.955,13.31,5394610,0
+GFI.US,D,20240124,000000,14.02,14.02,13.1,13.45,8929961,0
+GFI.US,D,20240125,000000,13.65,13.85,13.525,13.63,2782375,0
+GFI.US,D,20240126,000000,14.08,14.32,13.97,14.02,4431499,0
+GFI.US,D,20240129,000000,14.33,14.41,14.08,14.4,5710303,0
+GFI.US,D,20240130,000000,14.48,14.7,14.43,14.65,5761776,0
+GFI.US,D,20240131,000000,14.7,15.05,14.68,14.8,6043274,0
+GFI.US,D,20240201,000000,14.89,15.9,14.89,15.81,8045865,0
+GFI.US,D,20240202,000000,14.76,14.93,14.23,14.53,8009713,0
+GFI.US,D,20240205,000000,14.15,14.24,14,14.18,3337352,0
+GFI.US,D,20240206,000000,14.27,14.35,14.1,14.25,2420261,0
+GFI.US,D,20240207,000000,14.26,14.39,14.055,14.09,3604081,0
+GFI.US,D,20240208,000000,13.93,14.01,13.735,13.75,4068546,0
+GFI.US,D,20240209,000000,13.6,13.61,13.28,13.48,3237747,0
+GFI.US,D,20240212,000000,13.51,13.85,13.48,13.7,3456776,0
+GFI.US,D,20240213,000000,13.31,13.31,12.9613,13.05,3447178,0
+GFI.US,D,20240214,000000,12.9,13.18,12.83,13.08,3172092,0
+GFI.US,D,20240215,000000,13.29,13.76,13.27,13.46,2849721,0
+GFI.US,D,20240216,000000,13.43,13.76,13.335,13.57,2415321,0
+GFI.US,D,20240220,000000,13.94,13.96,13.475,13.62,2477795,0
+GFI.US,D,20240221,000000,13.55,13.55,13.325,13.52,2096010,0
+GFI.US,D,20240222,000000,12.53,13.05,12.4,12.73,8788709,0
+GFI.US,D,20240223,000000,12.52,13,12.52,12.92,6618560,0
+GFI.US,D,20240226,000000,12.4,12.56,12.28,12.55,3396692,0
+GFI.US,D,20240227,000000,12.57,12.659,12.38,12.41,3042162,0
+GFI.US,D,20240228,000000,12.39,12.49,12.335,12.44,2174556,0
+GFI.US,D,20240229,000000,12.97,13.14,12.82,13.04,3319423,0
+GFI.US,D,20240301,000000,13.25,13.83,13.0799,13.83,5131384,0
+GFI.US,D,20240304,000000,13.91,14.43,13.785,14.4,5414400,0
+GFI.US,D,20240305,000000,14.97,15.16,14.63,14.74,4939010,0
+GFI.US,D,20240306,000000,14.86,15.29,14.86,15.08,3339427,0
+GFI.US,D,20240307,000000,15.21,15.48,15.1,15.43,3843358,0
+GFI.US,D,20240308,000000,15.43,15.53,15.23,15.27,4827353,0
+GFI.US,D,20240311,000000,15.17,15.97,15.09,15.79,4908177,0
+GFI.US,D,20240312,000000,14.89,15.16,14.71,14.97,6448802,0
+GFI.US,D,20240313,000000,15.17,15.69,15.15,15.47,3943056,0
+GFI.US,D,20240314,000000,14.93,15.0669,14.5801,14.79,3503449,0
+GFI.US,D,20240315,000000,14.76,14.89,14.55,14.68,7268450,0
+GFI.US,D,20240318,000000,14.33,14.525,14.21,14.41,3613859,0
+GFI.US,D,20240319,000000,14.25,14.36,14,14.23,3008361,0
+GFI.US,D,20240320,000000,14.31,15.335,14.26,15.14,3607272,0
+GFI.US,D,20240321,000000,15.34,15.78,15.14,15.2,4226204,0
+GFI.US,D,20240322,000000,15.03,15.28,14.92,15.12,2110592,0
+GFI.US,D,20240325,000000,15.37,15.66,15.15,15.15,2099963,0
+GFI.US,D,20240326,000000,15.63,15.63,15.275,15.42,2743012,0
+GFI.US,D,20240327,000000,15.51,15.74,15.41,15.61,3029746,0
+GFI.US,D,20240328,000000,16.04,16.09,15.77,15.89,4043815,0
+GFI.US,D,20240401,000000,16.5,16.605,15.8501,15.95,3665174,0
+GFI.US,D,20240402,000000,16.36,16.495,16,16.16,5511532,0
+GFI.US,D,20240403,000000,16.53,16.82,16.2411,16.76,6628477,0
+GFI.US,D,20240404,000000,16.94,17.245,16.61,16.68,7007585,0
+GFI.US,D,20240405,000000,16.94,17.44,16.76,17.4,5208661,0
+GFI.US,D,20240408,000000,17.58,17.66,17.222,17.4,5585944,0
+GFI.US,D,20240409,000000,17.97,18.07,17.705,18.06,5147975,0
+GFI.US,D,20240410,000000,17.13,17.6,17.04,17.28,7098554,0
+GFI.US,D,20240411,000000,17.59,18.29,17.515,18.19,5613780,0
+GFI.US,D,20240412,000000,18.9,18.965,18,18.16,9960594,0
+GFI.US,D,20240415,000000,18.38,18.38,17.5001,17.6,5081028,0
+GFI.US,D,20240416,000000,17.58,17.64,17.255,17.44,5495600,0
+GFI.US,D,20240417,000000,17.74,18.02,17.445,17.74,3997718,0
+GFI.US,D,20240418,000000,17.93,17.9899,17.46,17.77,2251400,0
+GFI.US,D,20240419,000000,17.79,17.91,17.61,17.65,5171054,0
+GFI.US,D,20240422,000000,16.72,16.97,16.5104,16.66,4814094,0
+GFI.US,D,20240423,000000,16.34,16.915,16.31,16.89,2715974,0
+GFI.US,D,20240424,000000,16.72,17.005,16.69,16.96,2571716,0
+GFI.US,D,20240425,000000,16.9,17.5,16.69,17.4,2863088,0
+GFI.US,D,20240426,000000,17.61,17.82,17.37,17.53,3279854,0
+GFI.US,D,20240429,000000,17.76,18.105,17.6,17.89,2064533,0
+GFI.US,D,20240430,000000,16.87,17.095,16.16,16.17,4658411,0
+GFI.US,D,20240501,000000,16.36,16.815,16.22,16.39,2336798,0
+GFI.US,D,20240502,000000,16.2,16.46,16.16,16.38,2468394,0
+GFI.US,D,20240503,000000,16.52,16.59,16.15,16.45,2118096,0
+GFI.US,D,20240506,000000,16.87,16.92,16.49,16.56,1860979,0
+GFI.US,D,20240507,000000,15.69,15.9999,15.47,15.9,3475787,0
+GFI.US,D,20240508,000000,15.57,16.1,15.54,16.05,2475088,0
+GFI.US,D,20240509,000000,16.28,16.5499,16.195,16.46,1766087,0
+GFI.US,D,20240510,000000,17,17.31,16.815,16.94,3124690,0
+GFI.US,D,20240513,000000,16.88,17.05,16.56,16.75,1214660,0
+GFI.US,D,20240514,000000,16.7,16.9,16.59,16.8,1694088,0
+GFI.US,D,20240515,000000,16.91,17.105,16.56,16.91,1805692,0
+GFI.US,D,20240516,000000,16.71,16.7499,15.77,15.79,5931485,0
+GFI.US,D,20240517,000000,16.07,16.355,15.97,16.32,3643208,0
+GFI.US,D,20240520,000000,16.75,16.98,16.4799,16.8,2498754,0
+GFI.US,D,20240521,000000,16.6,16.865,16.41,16.56,2306604,0
+GFI.US,D,20240522,000000,16.54,16.59,15.94,16.13,2563593,0
+GFI.US,D,20240523,000000,16.03,16.11,15.69,15.78,2559840,0
+GFI.US,D,20240524,000000,15.93,16.16,15.93,16.05,1378868,0
+GFI.US,D,20240528,000000,16.35,16.47,16.19,16.29,1537866,0
+GFI.US,D,20240529,000000,16.07,16.25,15.81,15.84,1568941,0
+GFI.US,D,20240530,000000,15.8,16.245,15.79,15.99,2077622,0
+GFI.US,D,20240531,000000,15.79,15.91,15.59,15.75,3195054,0
+GFI.US,D,20240603,000000,15.76,15.78,15.46,15.58,2352245,0
+GFI.US,D,20240604,000000,15.3,15.3,14.88,15.2,2939153,0
+GFI.US,D,20240605,000000,15.33,15.655,15.125,15.61,2549473,0
+GFI.US,D,20240606,000000,15.63,16.25,15.58,16.24,2942347,0
+GFI.US,D,20240607,000000,15.57,15.705,15.39,15.53,4363547,0
+GFI.US,D,20240610,000000,15.48,15.855,15.46,15.81,2915443,0
+GFI.US,D,20240611,000000,15.72,15.72,15.295,15.69,3143507,0
+GFI.US,D,20240612,000000,16.18,16.23,15.685,15.84,3407657,0
+GFI.US,D,20240613,000000,14.26,14.73,13.485,13.5,10254938,0
+GFI.US,D,20240614,000000,13.68,13.8051,13.25,13.54,5311747,0
+GFI.US,D,20240617,000000,13.5,13.7293,13.33,13.63,2350976,0
+GFI.US,D,20240618,000000,13.8,14.17,13.73,14.02,3499175,0
+GFI.US,D,20240620,000000,14.72,14.765,14.43,14.62,4189959,0
+GFI.US,D,20240621,000000,14.91,14.97,14.445,14.68,7931442,0
+GFI.US,D,20240624,000000,15.02,15.19,14.85,15.01,2652082,0
+GFI.US,D,20240625,000000,14.87,15.015,14.79,14.93,2151961,0
+GFI.US,D,20240626,000000,14.75,15.17,14.69,15.16,2015674,0
+GFI.US,D,20240627,000000,15.245,15.41,15.2,15.29,2031743,0
+GFI.US,D,20240628,000000,15.28,15.325,14.84,14.9,3504973,0
+GFI.US,D,20240701,000000,15.06,15.12,14.855,14.86,1677947,0
+GFI.US,D,20240702,000000,14.8,15,14.64,14.94,2043092,0
+GFI.US,D,20240703,000000,15.1,15.48,15.07,15.29,2014592,0
+GFI.US,D,20240705,000000,16.04,16.15,15.75,15.87,4037140,0
+GFI.US,D,20240708,000000,15.68,15.735,15.37,15.53,6847338,0
+GFI.US,D,20240709,000000,15.7,15.79,15.455,15.5,4148985,0
+GFI.US,D,20240710,000000,15.85,16.1,15.73,15.92,2552611,0
+GFI.US,D,20240711,000000,16.32,16.35,15.92,16.22,2630895,0
+GFI.US,D,20240712,000000,16.09,16.26,15.98,16.02,2980329,0
+GFI.US,D,20240715,000000,15.87,16.18,15.62,15.96,2890318,0
+GFI.US,D,20240716,000000,16.59,17.16,16.5,16.96,6405423,0
+GFI.US,D,20240717,000000,17.14,17.24,16.79,17.12,5160920,0
+GFI.US,D,20240718,000000,16.97,17.04,16.48,16.62,2646198,0
+GFI.US,D,20240719,000000,16.08,16.65,16.05,16.61,3106082,0
+GFI.US,D,20240722,000000,16.385,16.605,16.16,16.52,1907981,0
+GFI.US,D,20240723,000000,16.39,16.575,16.35,16.56,1022938,0
+GFI.US,D,20240724,000000,16.71,16.96,16.375,16.4,1813084,0
+GFI.US,D,20240725,000000,15.98,16.29,15.72,16.19,1676167,0
+GFI.US,D,20240726,000000,16.39,16.585,16.305,16.32,1510986,0
+GFI.US,D,20240729,000000,16.25,16.49,16.135,16.49,1440729,0
+GFI.US,D,20240730,000000,16.65,16.7,16.2,16.47,1656034,0
+GFI.US,D,20240731,000000,17.59,17.66,16.97,17.16,3956334,0
+GFI.US,D,20240801,000000,17.39,17.45,16.795,16.96,2337258,0
+GFI.US,D,20240802,000000,17.2,17.21,16.22,16.42,2836914,0
+GFI.US,D,20240805,000000,15.75,16.335,15.365,16.2,2871387,0
+GFI.US,D,20240806,000000,15.96,16.56,15.9,16.47,2011567,0
+GFI.US,D,20240807,000000,16.57,16.62,15.92,16.02,1962981,0
+GFI.US,D,20240808,000000,15.82,15.95,15.345,15.36,4023434,0
+GFI.US,D,20240809,000000,15.37,15.5,15.14,15.5,3401646,0
+GFI.US,D,20240812,000000,15.31,15.42,14.78,14.79,4942323,0
+GFI.US,D,20240813,000000,15.03,15.305,14.96,15.19,4704684,0
+GFI.US,D,20240814,000000,15.58,16.03,15.57,15.97,6690890,0
+GFI.US,D,20240815,000000,16.23,16.25,15.93,16.14,4363748,0
+GFI.US,D,20240816,000000,16.37,16.81,16.25,16.74,4809460,0
+GFI.US,D,20240819,000000,16.6,17.21,16.545,17.15,3541608,0
+GFI.US,D,20240820,000000,17.42,17.63,17.13,17.2,4180991,0
+GFI.US,D,20240821,000000,16.74,16.785,16.245,16.66,3551417,0
+GFI.US,D,20240822,000000,15.94,16.02,15.625,15.76,5524848,0
+GFI.US,D,20240823,000000,14.78,14.78,14.18,14.52,11365918,0
+GFI.US,D,20240826,000000,14.58,14.59,14.11,14.25,4018385,0
+GFI.US,D,20240827,000000,14.2,14.4875,14.08,14.34,2538714,0
+GFI.US,D,20240828,000000,14.05,14.2,13.995,14.06,3008111,0
+GFI.US,D,20240829,000000,14.31,14.34,14.03,14.07,2573260,0
+GFI.US,D,20240830,000000,13.86,13.99,13.72,13.74,3575501,0
+GFI.US,D,20240903,000000,13.83,13.87,13.52,13.75,3549534,0
+GFI.US,D,20240904,000000,13.45,13.69,13.45,13.55,2872692,0
+GFI.US,D,20240905,000000,13.8,14,13.58,13.59,2471907,0
+GFI.US,D,20240906,000000,13.56,13.6,13.34,13.34,1839571,0
+GFI.US,D,20240909,000000,13.45,13.53,13.34,13.46,1347104,0
+GFI.US,D,20240910,000000,13.45,13.61,13.25,13.58,2073011,0
+GFI.US,D,20240911,000000,13.31,13.58,13.1601,13.55,2186225,0
+GFI.US,D,20240912,000000,13.63,14.1,13.6,14.01,3952581,0
+GFI.US,D,20240913,000000,14.31,14.34,14.115,14.21,3375289,0
+GFI.US,D,20240916,000000,14.5,14.83,14.415,14.52,3757227,0
+GFI.US,D,20240917,000000,14.5,14.755,14.375,14.45,3014549,0
+GFI.US,D,20240918,000000,14.64,15.19,14.34,14.37,3659510,0
+GFI.US,D,20240919,000000,14.82,14.94,14.465,14.7,2291298,0
+GFI.US,D,20240920,000000,15.11,15.2263,14.885,15.15,5263145,0
+GFI.US,D,20240923,000000,15.43,15.75,15.36,15.51,3134197,0
+GFI.US,D,20240924,000000,15.57,15.65,15.18,15.58,2520723,0
+GFI.US,D,20240925,000000,15.68,15.775,15.61,15.69,2289924,0
+GFI.US,D,20240926,000000,16.1,16.27,15.21,16.16,2864268,0
+GFI.US,D,20240927,000000,16.41,16.49,16.17,16.24,3971432,0
+GFI.US,D,20240930,000000,15.76,15.76,15.22,15.35,4340786,0
+GFI.US,D,20241001,000000,15.82,16.3785,15.78,16.35,3209867,0
+GFI.US,D,20241002,000000,16.03,16.11,15.89,16.06,2241445,0
+GFI.US,D,20241003,000000,15.64,15.8,15.545,15.67,2012386,0
+GFI.US,D,20241004,000000,15.59,15.7,15.4479,15.52,1875083,0
+GFI.US,D,20241007,000000,15.4,15.5,15.29,15.35,1792166,0
+GFI.US,D,20241008,000000,15.145,15.3,15.07,15.27,2434666,0
+GFI.US,D,20241009,000000,14.94,15.11,14.905,15.09,2294876,0
+GFI.US,D,20241010,000000,15.25,15.615,15.08,15.58,3466526,0
+GFI.US,D,20241011,000000,15.62,15.69,15.39,15.4,2189336,0
+GFI.US,D,20241014,000000,15.45,15.67,15.355,15.6,2050549,0
+GFI.US,D,20241015,000000,15.73,15.79,15.56,15.69,1745498,0
+GFI.US,D,20241016,000000,16.28,16.69,16.25,16.35,3007211,0
+GFI.US,D,20241017,000000,16.96,17.435,16.85,17.24,3833248,0
+GFI.US,D,20241018,000000,17.4,18.16,17.34,18.02,3438197,0
+GFI.US,D,20241021,000000,18.5,18.725,18.24,18.33,2402166,0
+GFI.US,D,20241022,000000,18.41,18.96,18.41,18.91,2858602,0
+GFI.US,D,20241023,000000,18.04,18.21,17.73,17.95,3594786,0
+GFI.US,D,20241024,000000,17.9,17.95,17.435,17.87,2693349,0
+GFI.US,D,20241025,000000,17.59,17.86,17.46,17.51,3101911,0
+GFI.US,D,20241028,000000,17.21,17.39,17.165,17.24,2157961,0
+GFI.US,D,20241029,000000,17.36,17.4,17.08,17.14,4434126,0
+GFI.US,D,20241030,000000,17.52,17.53,16.98,17.09,4298666,0
+GFI.US,D,20241031,000000,16.66,16.74,16.31,16.48,3242908,0
+GFI.US,D,20241101,000000,16.69,16.851,16.22,16.23,1852157,0
+GFI.US,D,20241104,000000,16.27,16.445,16.115,16.17,1619709,0
+GFI.US,D,20241105,000000,16.52,16.68,16.37,16.46,1761242,0
+GFI.US,D,20241106,000000,15.505,16,15.4,15.84,3614023,0
+GFI.US,D,20241107,000000,16.3,16.455,16.005,16.24,2689973,0
+GFI.US,D,20241108,000000,16.01,16.0499,15.51,15.8,3092554,0
+GFI.US,D,20241111,000000,14.81,14.9691,14.295,14.47,4098492,0
+GFI.US,D,20241112,000000,13.69,14.05,13.66,14.02,5413875,0
+GFI.US,D,20241113,000000,13.97,14.05,13.68,13.68,3542371,0
+GFI.US,D,20241114,000000,13.25,13.89,13.2216,13.72,4398081,0
+GFI.US,D,20241115,000000,13.7,13.85,13.5725,13.66,3098424,0
+GFI.US,D,20241118,000000,14.46,14.545,14.32,14.54,3042529,0
+GFI.US,D,20241119,000000,15.04,15.07,14.66,14.99,3716832,0
+GFI.US,D,20241120,000000,14.95,15.055,14.72,14.94,2453170,0
+GFI.US,D,20241121,000000,15.19,15.235,14.855,15.07,2406595,0
+GFI.US,D,20241122,000000,15.45,15.51,15.165,15.24,2423302,0
+GFI.US,D,20241125,000000,14.78,14.85,14.54,14.73,2816398,0
+GFI.US,D,20241126,000000,14.65,14.735,14.49,14.71,1607988,0
+GFI.US,D,20241127,000000,14.67,14.78,14.4,14.56,2418279,0
+GFI.US,D,20241129,000000,14.275,14.55,14.13,14.49,2004753,0
+GFI.US,D,20241202,000000,14.26,14.365,14.11,14.13,1931698,0
+GFI.US,D,20241203,000000,14.22,14.53,14.17,14.5,2391864,0
+GFI.US,D,20241204,000000,14.4,14.535,14.14,14.23,2339127,0
+GFI.US,D,20241205,000000,14.17,14.245,14.03,14.13,1607100,0
+GFI.US,D,20241206,000000,14.055,14.205,13.85,13.89,1762531,0
+GFI.US,D,20241209,000000,14.72,14.78,14.31,14.39,3334253,0
+GFI.US,D,20241210,000000,14.65,14.79,14.49,14.57,1663315,0
+GFI.US,D,20241211,000000,14.67,15.055,14.625,14.89,2277276,0
+GFI.US,D,20241212,000000,14.74,15,14.67,14.69,2800069,0
+GFI.US,D,20241213,000000,14.57,14.62,14.205,14.39,1780191,0
+GFI.US,D,20241216,000000,14.35,14.4,14.14,14.24,1654378,0
+GFI.US,D,20241217,000000,13.93,14,13.74,13.9,2522340,0
+GFI.US,D,20241218,000000,14.025,14.18,13.57,13.65,2522063,0
+GFI.US,D,20241219,000000,13.695,13.84,13.505,13.58,2325477,0
+GFI.US,D,20241220,000000,13.855,14.01,13.7,13.79,6411156,0
+GFI.US,D,20241223,000000,13.44,13.48,13.2,13.39,2343931,0
+GFI.US,D,20241224,000000,13.56,13.59,13.355,13.52,956444,0
+GFI.US,D,20241226,000000,13.5,13.56,13.42,13.48,754554,0
+GFI.US,D,20241227,000000,13.245,13.42,13.22,13.39,1184346,0
+GFI.US,D,20241230,000000,13.2,13.29,12.98,13.16,1712211,0
+GFI.US,D,20241231,000000,13.2,13.33,13.15,13.2,1395365,0
+GFI.US,D,20250102,000000,13.78,14.175,13.78,14.06,2491968,0
+GFI.US,D,20250103,000000,14.11,14.22,13.95,13.97,1593934,0
+GFI.US,D,20250106,000000,14.12,14.19,13.8,13.84,1928683,0
+GFI.US,D,20250107,000000,14.35,14.64,14.115,14.18,2067886,0
+GFI.US,D,20250108,000000,14.265,14.43,14.12,14.38,1610173,0
+GFI.US,D,20250110,000000,15.24,15.3,14.635,14.73,3251078,0
+GFI.US,D,20250113,000000,14.93,14.93,14.56,14.73,3143041,0
+GFI.US,D,20250114,000000,14.83,15.215,14.735,15.14,2401355,0
+GFI.US,D,20250115,000000,15.51,15.555,15.17,15.28,2791525,0
+GFI.US,D,20250116,000000,15.58,15.59,15.04,15.09,3345987,0
+GFI.US,D,20250117,000000,15.14,15.38,14.955,15.29,2788909,0
+GFI.US,D,20250121,000000,15.92,16.165,15.755,15.82,2908172,0
+GFI.US,D,20250122,000000,16.43,16.43,16.09,16.14,3238624,0
+GFI.US,D,20250123,000000,16.1,16.195,15.97,16.15,1919629,0
+GFI.US,D,20250124,000000,16.76,16.9,16.65,16.76,3226859,0
+GFI.US,D,20250127,000000,16.45,16.47,16.1105,16.25,2671678,0
+GFI.US,D,20250128,000000,16.41,16.46,16.185,16.39,2309962,0
+GFI.US,D,20250129,000000,16.565,16.87,16.335,16.59,2660743,0
+GFI.US,D,20250130,000000,17.29,17.445,17.14,17.28,3173554,0
+GFI.US,D,20250131,000000,17.3,17.335,16.905,16.93,2199407,0
+GFI.US,D,20250203,000000,17.36,17.6881,17.19,17.38,2875223,0
+GFI.US,D,20250204,000000,17.49,17.68,17.37,17.61,2067500,0
+GFI.US,D,20250205,000000,18.04,18.5,17.955,18.06,3171408,0
+GFI.US,D,20250206,000000,18.85,18.85,18.25,18.63,4138370,0
+GFI.US,D,20250207,000000,18.97,19.08,18.6493,18.68,3446694,0
+GFI.US,D,20250210,000000,19.4,19.71,19.15,19.56,4031596,0
+GFI.US,D,20250211,000000,19.39,19.635,19.29,19.38,3122136,0
+GFI.US,D,20250212,000000,19.04,19.28,18.88,19.09,3734258,0
+GFI.US,D,20250213,000000,19.155,19.4,18.98,19.38,2182089,0
+GFI.US,D,20250214,000000,19.6,19.625,18.78,18.87,3284706,0
+GFI.US,D,20250218,000000,18.96,19.185,18.78,19.09,2541000,0
+GFI.US,D,20250219,000000,18.65,18.91,18.59,18.85,2681026,0
+GFI.US,D,20250220,000000,19.205,19.8,19.145,19.2,4082422,0
+GFI.US,D,20250221,000000,18.7,18.875,18.5,18.7,3045071,0
+GFI.US,D,20250224,000000,19.205,19.4,18.76,19.29,3559275,0
+GFI.US,D,20250225,000000,19.06,19.155,18.4747,18.78,3871345,0
+GFI.US,D,20250226,000000,18.06,19.19,18.06,19.12,4365308,0
+GFI.US,D,20250227,000000,18.27,18.56,18.235,18.4,3734670,0
+GFI.US,D,20250228,000000,17.795,18.029,17.6432,17.97,4823997,0
+GFI.US,D,20250303,000000,18.74,18.935,18.25,18.41,2870626,0
+GFI.US,D,20250304,000000,18.85,19.17,18.455,19.02,3096976,0
+GFI.US,D,20250305,000000,18.81,19.48,18.76,19.44,2798946,0
+GFI.US,D,20250306,000000,19.22,19.57,19.21,19.32,2051532,0
+GFI.US,D,20250307,000000,19.75,20.4,19.655,20.19,4246979,0
+GFI.US,D,20250310,000000,19.99,20.195,19.695,19.81,3841670,0
+GFI.US,D,20250311,000000,20,20.625,19.99,20.53,4733090,0
+GFI.US,D,20250312,000000,19.89,20.2782,19.87,20.18,3056962,0
+GFI.US,D,20250313,000000,20.11,20.83,20.08,20.75,4053045,0
+GFI.US,D,20250314,000000,20.73,20.74,20.055,20.18,3549839,0
+GFI.US,D,20250317,000000,20.11,20.71,20.05,20.65,3167522,0
+GFI.US,D,20250318,000000,21.48,21.495,21.1,21.31,4145364,0
+GFI.US,D,20250319,000000,21.72,22.02,21.55,21.88,3514000,0
+GFI.US,D,20250320,000000,21.76,22.1848,21.74,21.86,3056620,0
+GFI.US,D,20250321,000000,21.595,21.77,21.3418,21.61,5781535,0
+GFI.US,D,20250324,000000,20.98,21.1899,20.455,20.57,4922832,0
+GFI.US,D,20250325,000000,20.8,20.99,20.59,20.65,3148105,0
+GFI.US,D,20250326,000000,20.67,20.775,20.5,20.6,1943610,0
+GFI.US,D,20250327,000000,20.8,20.975,20.58,20.96,3557862,0
+GFI.US,D,20250328,000000,22.11,22.8,21.8,21.91,6437023,0
+GFI.US,D,20250331,000000,22.33,22.4,21.58,22.09,4782158,0
+GFI.US,D,20250401,000000,22.65,23.02,22.44,22.76,4687045,0
+GFI.US,D,20250402,000000,22.78,22.855,22.37,22.73,3370879,0
+GFI.US,D,20250403,000000,21.52,22.99,21.44,22.65,4940549,0
+GFI.US,D,20250404,000000,21.17,21.46,19.9,19.94,7947449,0
+GFI.US,D,20250407,000000,19.64,21.07,19.41,20.38,8028888,0
+GFI.US,D,20250408,000000,20.97,21.03,19.85,20.04,5632249,0
+GFI.US,D,20250409,000000,21.47,22.08,20.885,21.55,6766934,0
+GFI.US,D,20250410,000000,22.26,23.725,22.1,23.4,6635937,0
+GFI.US,D,20250411,000000,24.85,25.01,24.38,24.56,6421564,0
+GFI.US,D,20250414,000000,23.39,23.875,22.97,23.69,5712456,0
+GFI.US,D,20250415,000000,24.04,24.14,23.55,23.87,2788869,0
+GFI.US,D,20250416,000000,25.42,25.52,24.405,24.67,4487232,0
+GFI.US,D,20250417,000000,24.15,24.36,23.855,23.99,4860233,0
+GFI.US,D,20250421,000000,25.09,25.11,23.85,24.1,3509028,0
+GFI.US,D,20250422,000000,24.7,24.74,23.18,23.39,6503679,0
+GFI.US,D,20250423,000000,21.53,22.31,21.48,22.2,7405457,0
+GFI.US,D,20250424,000000,22.485,22.53,22.13,22.42,3252622,0
+GFI.US,D,20250425,000000,21.5,21.91,21.42,21.8,4037370,0
+GFI.US,D,20250428,000000,21.65,22.34,21.61,22.34,2621129,0
+GFI.US,D,20250429,000000,22.29,22.31,21.9123,22.05,2428830,0
+GFI.US,D,20250430,000000,22.17,22.59,22.16,22.54,2979135,0
+GFI.US,D,20250501,000000,21.735,21.755,21.085,21.32,3855819,0
+GFI.US,D,20250502,000000,21.94,22.01,21.015,21.2,3816779,0
+GFI.US,D,20250505,000000,23.07,23.085,22.57,22.88,4089573,0
+GFI.US,D,20250506,000000,23.11,23.5,22.93,23.43,3849714,0
+GFI.US,D,20250507,000000,22.8,23.205,22.71,22.97,3562277,0
+GFI.US,D,20250508,000000,22.61,22.67,22.0509,22.13,2642708,0
+GFI.US,D,20250509,000000,22.5,22.64,21.955,22.55,2697918,0
+GFI.US,D,20250512,000000,20.6,20.89,20.07,20.19,5198184,0
+GFI.US,D,20250513,000000,20.1201,20.21,19.85,20.18,6837158,0
+GFI.US,D,20250514,000000,19.42,20.135,19.3501,20.03,4171149,0
+GFI.US,D,20250515,000000,20.338,20.79,20.135,20.79,3511650,0
+GFI.US,D,20250516,000000,20.08,20.65,20.08,20.64,3508101,0
+GFI.US,D,20250519,000000,21.14,21.31,20.8999,21.28,2468413,0
+GFI.US,D,20250520,000000,21.19,22.01,21.19,21.99,2837227,0
+GFI.US,D,20250521,000000,22.04,22.37,21.85,22.02,2684480,0
+GFI.US,D,20250522,000000,21.86,22.22,21.57,22.04,2293868,0
+GFI.US,D,20250523,000000,22.98,23.165,22.6096,23.09,2867327,0
+GFI.US,D,20250527,000000,21.87,22.26,21.8,22.16,3397916,0
+GFI.US,D,20250528,000000,22.505,22.74,22.4,22.72,2021482,0
+GFI.US,D,20250529,000000,23.31,23.355,22.86,23.01,2822909,0
+GFI.US,D,20250530,000000,22.54,23.005,22.39,23,3023783,0
+GFI.US,D,20250602,000000,23.94,25.325,23.77,25.19,4192835,0
+GFI.US,D,20250603,000000,24.81,24.93,24.49,24.83,2653200,0
+GFI.US,D,20250604,000000,25.15,25.19,24.72,25.04,2910489,0
+GFI.US,D,20250605,000000,25.88,26.36,25.25,25.42,4368252,0
+GFI.US,D,20250606,000000,25.3,25.66,24.505,24.64,3314062,0
+GFI.US,D,20250609,000000,24.49,24.815,24.42,24.66,1558529,0
+GFI.US,D,20250610,000000,25.15,25.175,24.1,24.22,2988792,0
+GFI.US,D,20250611,000000,24.1,24.35,23.91,24.35,3448790,0
+GFI.US,D,20250612,000000,25.06,25.32,24.83,25.24,2390262,0
+GFI.US,D,20250613,000000,25.355,25.71,25.18,25.71,3450167,0
+GFI.US,D,20250616,000000,25.38,25.66,24.725,24.82,3011133,0
+GFI.US,D,20250617,000000,24.535,24.63,24.08,24.29,3256237,0
+GFI.US,D,20250618,000000,24.16,24.705,24.0036,24.32,1977717,0
+GFI.US,D,20250620,000000,24.37,24.81,24.25,24.39,5243839,0
+GFI.US,D,20250623,000000,24.16,24.97,24.095,24.67,2440686,0
+GFI.US,D,20250624,000000,23.66,23.985,23.1,23.84,3400981,0
+GFI.US,D,20250625,000000,23.655,24.17,23.63,24.01,1988916,0
+GFI.US,D,20250626,000000,23.78,24.0899,23.54,23.82,2652268,0
+GFI.US,D,20250627,000000,22.55,22.89,22.4,22.87,4577440,0
+GFI.US,D,20250630,000000,23.37,23.67,23.149,23.67,2503396,0
+GFI.US,D,20250701,000000,24.18,24.32,23.64,23.73,2901398,0
+GFI.US,D,20250702,000000,23.805,24.139,23.68,24.09,1611834,0
+GFI.US,D,20250703,000000,23.98,24.26,23.805,24.2,1480465,0
+GFI.US,D,20250707,000000,24.07,24.825,23.75,24.82,2171004,0
+GFI.US,D,20250708,000000,24.735,24.78,23.235,23.36,3691827,0
+GFI.US,D,20250709,000000,23.43,24.165,23.28,24.02,3478402,0
+GFI.US,D,20250710,000000,23.97,23.974,23.54,23.94,1560521,0
+GFI.US,D,20250711,000000,23.96,24.265,23.84,24.15,2692970,0
+GFI.US,D,20250714,000000,23.85,24.4078,23.82,24.23,2111340,0
+GFI.US,D,20250715,000000,24.375,24.595,23.89,24.27,3715110,0
+GFI.US,D,20250716,000000,24.1,24.23,23.405,23.95,2868928,0
+GFI.US,D,20250717,000000,23.67,24.115,23.41,23.98,2595150,0
+GFI.US,D,20250718,000000,24.74,24.74,24.075,24.22,2483260,0
+GFI.US,D,20250721,000000,24.9,25.785,24.88,25.44,2907018,0
+GFI.US,D,20250722,000000,25.61,26.07,25.37,25.79,2503825,0
+GFI.US,D,20250723,000000,25.5,25.65,25.06,25.16,2492636,0
+GFI.US,D,20250724,000000,24.5,24.88,24.095,24.65,1814896,0
+GFI.US,D,20250725,000000,23.9,24.8,23.86,24.68,3941250,0
+GFI.US,D,20250728,000000,24.72,24.78,24.29,24.62,2228445,0
+GFI.US,D,20250729,000000,24.63,25.33,24.5,25.32,1900737,0
+GFI.US,D,20250730,000000,24.93,25.178,24.27,24.46,2560724,0
+GFI.US,D,20250731,000000,24.36,24.515,24.11,24.36,1787638,0
+GFI.US,D,20250801,000000,25.31,25.74,24.78,25.59,3740976,0
+GFI.US,D,20250804,000000,26.65,28.375,26.1965,28.3,6145762,0
+GFI.US,D,20250805,000000,28.575,30.4667,28.37,30.17,5999031,0
+GFI.US,D,20250806,000000,30.125,30.8,30.125,30.77,4205049,0
+GFI.US,D,20250807,000000,31.555,31.77,30.99,31.13,3734118,0
+GFI.US,D,20250808,000000,31.38,31.57,30.8212,31.29,2585176,0
+GFI.US,D,20250811,000000,30.7,31.39,30.46,31.12,2696650,0
+GFI.US,D,20250812,000000,31.48,31.65,30.98,31.37,2591222,0
+GFI.US,D,20250813,000000,31.19,31.3,30.04,30.24,3740043,0
+GFI.US,D,20250814,000000,29.98,30.47,29.615,29.75,2479680,0
+GFI.US,D,20250815,000000,29.52,30.2,29.35,30.04,1785053,0
+GFI.US,D,20250818,000000,30,30.15,29.67,29.98,1483139,0
+GFI.US,D,20250819,000000,30,30.145,29.3,29.31,1732921,0
+GFI.US,D,20250820,000000,29.35,29.92,29.24,29.88,3290449,0
+GFI.US,D,20250821,000000,30.1,30.78,30.1,30.26,3038850,0
+GFI.US,D,20250822,000000,30.35,31.56,29.555,31.12,4161830,0
+GFI.US,D,20250825,000000,32.035,32.47,31.77,32.33,4010756,0
+GFI.US,D,20250826,000000,32.26,33.18,32.21,33.13,2966559,0
+GFI.US,D,20250827,000000,32.595,32.98,32.4,32.84,3195128,0
+GFI.US,D,20250828,000000,32.3,32.49,31.76,32.12,2811961,0
+GFI.US,D,20250829,000000,32.28,33.57,32.28,33.48,4304481,0
+GFI.US,D,20250902,000000,33.8,34.68,33.38,34.39,5184795,0
+GFI.US,D,20250903,000000,35.13,35.39,34.7403,35,3775595,0
+GFI.US,D,20250904,000000,33.58,34.54,33.31,33.4,3528558,0
+GFI.US,D,20250905,000000,34.65,34.8,34.04,34.36,3109982,0
+GFI.US,D,20250908,000000,35.45,35.82,35.04,35.61,3926387,0
+GFI.US,D,20250909,000000,35.93,36.27,35.35,35.73,3394778,0
+GFI.US,D,20250910,000000,36.53,37.68,36.42,36.96,3804398,0
+GFI.US,D,20250911,000000,36.71,38.04,36.6,38.02,2860126,0
+GFI.US,D,20250912,000000,37.02,38.065,36.96,37.6,3574441,0
+GFI.US,D,20250915,000000,37.43,39.04,37.38,38.83,3291207,0
+GFI.US,D,20250916,000000,38.95,39.04,37.91,38.37,2947226,0
+GFI.US,D,20250917,000000,37.715,38.94,37.61,37.98,3882476,0
+GFI.US,D,20250918,000000,37.2,38.03,37.07,37.87,4279471,0
+GFI.US,D,20250919,000000,38.15,41.46,38.07,41.32,6093969,0
+GFI.US,D,20250922,000000,41.92,42.3,41.2301,42.3,4505441,0
+GFI.US,D,20250923,000000,42.1,42.74,41.78,41.79,5115164,0
+GFI.US,D,20250924,000000,41.9,42.12,40.24,40.27,3345054,0
+GFI.US,D,20250925,000000,39.89,40.2,38.84,39.33,4257884,0
+GFI.US,D,20250926,000000,40.23,40.8586,39.85,40.85,3454245,0
+GFI.US,D,20250929,000000,42,42.24,41.08,41.44,3130421,0
+GFI.US,D,20250930,000000,41.21,42.56,41.1,41.96,3210656,0
+GFI.US,D,20251001,000000,42.1,42.79,41.39,41.74,2896372,0
+GFI.US,D,20251002,000000,42.86,43.13,40.55,42.26,3438628,0
+GFI.US,D,20251003,000000,42.22,42.58,41.72,42.14,2240707,0
+GFI.US,D,20251006,000000,42.23,42.93,42.21,42.47,2258828,0
+GFI.US,D,20251007,000000,42.35,42.38,41.2001,41.85,2605683,0
+GFI.US,D,20251008,000000,43.12,43.66,42.46,43.39,2483923,0
+GFI.US,D,20251009,000000,43.22,43.49,39.3,39.98,4571012,0
+GFI.US,D,20251010,000000,40.11,41.11,39.78,41,4152990,0
+GFI.US,D,20251013,000000,42.44,43.695,42.22,43.63,3411227,0
+GFI.US,D,20251014,000000,42.38,43.34,41.85,42.16,3601660,0
+GFI.US,D,20251015,000000,42.36,44.15,41.63,43.79,3588861,0
+GFI.US,D,20251016,000000,44.795,47.18,44.58,46.62,4887684,0
+GFI.US,D,20251017,000000,44.82,44.85,41.9,43.14,4745883,0
+GFI.US,D,20251020,000000,43.33,44.44,42.71,43.76,3428706,0
+GFI.US,D,20251021,000000,39.89,40.08,38.34,38.69,6820116,0
+GFI.US,D,20251022,000000,37.41,39.815,37.17,39.6,6840689,0
+GFI.US,D,20251023,000000,40.89,41.535,40.26,41.2,3641573,0
+GFI.US,D,20251024,000000,40.38,41.1801,40.08,40.3,3262075,0
+GFI.US,D,20251027,000000,37.83,38.27,36.37,37.53,6526146,0
+GFI.US,D,20251028,000000,36.92,38.76,36.8,38.53,4079646,0
+GFI.US,D,20251029,000000,39.86,39.86,37.7343,38.24,3565981,0
+GFI.US,D,20251030,000000,38.15,39.235,38.03,38.78,2731598,0
+GFI.US,D,20251031,000000,39.01,39.38,38.39,38.41,2930698,0
+GFI.US,D,20251103,000000,38.14,38.55,37.61,38,2592263,0
+GFI.US,D,20251104,000000,36.17,36.5488,35.46,35.68,5283706,0
+GFI.US,D,20251105,000000,37.89,38.65,37.49,38.16,4816098,0
+GFI.US,D,20251106,000000,38.61,39.32,37.63,37.75,3352363,0
+GFI.US,D,20251107,000000,38.65,39.45,38.46,38.98,4233704,0
+GFI.US,D,20251110,000000,41.06,42.59,40.78,42.28,4778069,0
+GFI.US,D,20251111,000000,42.47,43.005,41.5701,42.43,3861990,0
+GFI.US,D,20251112,000000,40.965,43.559,40.91,42.86,5799652,0
+GFI.US,D,20251113,000000,43.38,43.38,41.08,41.29,3614799,0
+GFI.US,D,20251114,000000,40.11,41.36,39.88,40.82,2233648,0
+GFI.US,D,20251117,000000,40.22,41.27,39.06,39.31,3207280,0
+GFI.US,D,20251118,000000,39.96,40.55,39.1289,39.89,3547638,0
+GFI.US,D,20251119,000000,41.43,42.0275,39.935,40.57,4036263,0
+GFI.US,D,20251120,000000,39.86,40.73,37.75,37.95,4253408,0
+GFI.US,D,20251121,000000,37.79,39.32,37.5696,38.45,3465195,0
+GFI.US,D,20251124,000000,38.3,40.65,38.15,40.59,3644678,0
+GFI.US,D,20251125,000000,40.37,41.08,39.785,40.71,2361422,0
+GFI.US,D,20251126,000000,41.435,43.24,41.435,43.22,2322090,0
+GFI.US,D,20251128,000000,42.27,42.89,41.61,42.89,4264995,0
+GFI.US,D,20251201,000000,43.42,43.48,42.39,42.71,3529786,0
+GFI.US,D,20251202,000000,41.895,42.22,40.22,41.38,2808586,0
+GFI.US,D,20251203,000000,41.75,42.03,40.83,40.84,1760312,0
+GFI.US,D,20251204,000000,40.73,41.7,40.68,41.62,2067944,0
+GFI.US,D,20251205,000000,42.8,44.3199,41.9,42.21,2913301,0
+GFI.US,D,20251208,000000,42.325,42.35,41.08,41.17,3127741,0
+GFI.US,D,20251209,000000,41.29,43.14,41.27,43.09,2520464,0
+GFI.US,D,20251210,000000,42.62,43.66,41.7,43.04,3682039,0
+GFI.US,D,20251211,000000,42.96,45.7,42.8203,45.1,3268645,0
+GFI.US,D,20251212,000000,45.725,45.81,42.72,43.49,4534211,0
+GFI.US,D,20251215,000000,44.41,44.615,43.1,43.94,3340604,0
+GFI.US,D,20251216,000000,44.14,45.1999,43.21,43.79,2928326,0
+GFI.US,D,20251217,000000,44.44,45.0499,43.83,44.61,2121392,0
+GFI.US,D,20251218,000000,44.14,45.4234,43.88,44.17,3106673,0
+GFI.US,D,20251219,000000,44.15,45.9,44.12,45.16,3661189,0
+GFI.US,D,20251222,000000,46.54,47.5996,46.41,47.02,2716583,0
+GFI.US,D,20251223,000000,46.69,46.735,45.6347,46.17,3233114,0
+GFI.US,D,20251224,000000,46.6386,46.6386,44.95,46.01,886166,0
+GFI.US,D,20251226,000000,46.46,46.88,45.52,46.56,1170935,0
+GFI.US,D,20251229,000000,44.8,45,43.06,43.6,2977868,0
+GFI.US,D,20251230,000000,45.24,45.41,44.05,44.12,2051264,0
+GFI.US,D,20251231,000000,43.82,44.68,43.48,43.66,1419243,0
+GFI.US,D,20260102,000000,44.29,44.31,42.1,43.56,1357808,0
+GFI.US,D,20260105,000000,44.5,45.71,44.43,44.43,2886932,0
+GFI.US,D,20260106,000000,46.02,47.392,45.85,47.22,2877065,0
+GFI.US,D,20260107,000000,45.25,45.81,44.0663,45.72,2662132,0
+GFI.US,D,20260108,000000,44.455,45.64,44.27,45.56,1884682,0
+GFI.US,D,20260109,000000,45.68,46.505,45.08,45.69,2108745,0
+GFI.US,D,20260112,000000,47.77,49.6,47.43,48.54,3513854,0
+GFI.US,D,20260113,000000,49.64,50.38,49.17,49.55,2544872,0
+GFI.US,D,20260114,000000,50.88,50.96,48.775,49.8,2441831,0
+GFI.US,D,20260115,000000,49.8,50.51,49.265,49.84,3540123,0
+GFI.US,D,20260116,000000,49.81,49.975,48.17,49.41,3011438,0
+GFI.US,D,20260120,000000,53.295,53.31,51.755,52.89,4446922,0
+GFI.US,D,20260121,000000,55.385,55.385,50.8093,51.3,4409228,0
+GFI.US,D,20260122,000000,50.97,52.7,50.52,52.21,3204768,0
+GFI.US,D,20260123,000000,52.655,53.89,52.06,53.22,2863380,0
+GFI.US,D,20260126,000000,56.36,58.09,54.555,54.68,4400631,0
+GFI.US,D,20260127,000000,54.63,56.55,52.96,56.45,3455675,0
+GFI.US,D,20260128,000000,58.3,61.64,57.27,61.51,6222228,0
+GFI.US,D,20260129,000000,59.635,60.93,56.45,58.61,10925021,0
+GFI.US,D,20260130,000000,53.185,55.5,48.8,50.12,6604713,0
+GFI.US,D,20260202,000000,49.87,51.5,48.33,49.95,3616341,0
+GFI.US,D,20260203,000000,52.32,53.5599,50.78,52.49,4816964,0
+GFI.US,D,20260204,000000,54.44,54.7624,50.23,52.54,4343950,0
+GFI.US,D,20260205,000000,50.5,52.25,49.891,50.05,2970068,0
+GFI.US,D,20260206,000000,53.35,54.57,52.99,53.51,3396057,0
+GFI.US,D,20260209,000000,53.59,56.28,53.56,55.95,2406763,0
+GFI.US,D,20260210,000000,55.555,56.16,54.57,55.84,2640098,0
+GFI.US,D,20260211,000000,57.07,57.52,55.41,57.27,2565207,0
+GFI.US,D,20260212,000000,56.63,57.5999,52.11,52.15,4326464,0
+GFI.US,D,20260213,000000,53.61,55.1,53.3,54.6,2741821,0
+GFI.US,D,20260217,000000,52,52.22,50.5,51.47,3353036,0
+GFI.US,D,20260218,000000,52.01,53,51.62,52.31,2444422,0
diff --git a/daily/us/nyse stocks/1/ggg.us.txt b/daily/us/nyse stocks/1/ggg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6061b654ad5e8962c70b7f6a21f2180d93eef5d
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGG.US,D,20050225,000000,10.553,10.8052,10.5242,10.8052,927941.12065912,0
+GGG.US,D,20050228,000000,10.8052,10.8836,10.6641,10.8191,1167704.5550062,0
+GGG.US,D,20050301,000000,10.8101,10.8955,10.7039,10.7317,1247390.0362947,0
+GGG.US,D,20050302,000000,10.7715,10.9283,10.6463,10.8647,505239.36724412,0
+GGG.US,D,20050303,000000,10.8935,10.9541,10.8509,10.9055,451652.10723273,0
+GGG.US,D,20050304,000000,10.9164,11.112,10.9164,11.1001,593138.8291121,0
+GGG.US,D,20050307,000000,11.1259,11.1854,10.9968,11.102,591008.79368719,0
+GGG.US,D,20050308,000000,11.1518,11.1518,10.9849,11.0286,857189.70284785,0
+GGG.US,D,20050309,000000,10.9998,11.0554,10.8906,10.975,694261.63146665,0
+GGG.US,D,20050310,000000,10.9571,10.9968,10.7625,10.9442,971184.36466612,0
+GGG.US,D,20050311,000000,10.972,11.1348,10.972,11.109,879343.07837587,0
+GGG.US,D,20050314,000000,11.1458,11.1806,11.0981,11.112,1031927.1337527,0
+GGG.US,D,20050315,000000,11.1547,11.3751,11.1547,11.3136,945097.22158742,0
+GGG.US,D,20050316,000000,11.3056,11.3056,11.0952,11.1259,1134489.0947938,0
+GGG.US,D,20050317,000000,11.123,11.1904,11.102,11.102,526677.6954191,0
+GGG.US,D,20050318,000000,11.1298,11.1666,11.0286,11.0733,1335632.9223139,0
+GGG.US,D,20050321,000000,11.0474,11.1001,10.979,11.0882,547752.45726386,0
+GGG.US,D,20050322,000000,11.0614,11.3602,11.0584,11.2014,832536.68291102,0
+GGG.US,D,20050323,000000,11.2104,11.2401,11.1368,11.1666,1402463.6649908,0
+GGG.US,D,20050324,000000,11.1696,11.2272,11.1001,11.1001,1219157.7511569,0
+GGG.US,D,20050328,000000,11.123,11.1626,11.0534,11.102,1295625.5193567,0
+GGG.US,D,20050329,000000,11.102,11.2132,11.0673,11.1606,1549316.2633448,0
+GGG.US,D,20050330,000000,11.3026,11.4595,11.2401,11.386,1379240.73976,0
+GGG.US,D,20050331,000000,11.386,11.5012,11.249,11.2967,1656861.3994605,0
+GGG.US,D,20050401,000000,11.2937,11.392,11.1776,11.265,1674734.5619597,0
+GGG.US,D,20050404,000000,11.265,11.2738,11.112,11.1924,1465705.0713773,0
+GGG.US,D,20050405,000000,11.2074,11.2758,11.109,11.1894,1416397.0172857,0
+GGG.US,D,20050406,000000,11.1924,11.258,11.1318,11.1746,916504.39144622,0
+GGG.US,D,20050407,000000,11.1776,11.1776,10.4348,10.6344,3997284.9049245,0
+GGG.US,D,20050408,000000,10.7734,10.8032,10.5887,10.6939,2287527.122191,0
+GGG.US,D,20050411,000000,10.6613,10.7099,10.6027,10.6403,1277757.3924022,0
+GGG.US,D,20050412,000000,10.6373,10.7943,10.4954,10.7545,1267754.7863312,0
+GGG.US,D,20050413,000000,10.6851,10.7317,10.5441,10.5788,867560.91079382,0
+GGG.US,D,20050414,000000,10.5381,10.5699,10.1598,10.259,2816360.0307587,0
+GGG.US,D,20050415,000000,10.1876,10.2144,9.98798,10.0068,1633992.9765794,0
+GGG.US,D,20050418,000000,9.96118,10.0426,9.88076,9.92047,1719030.2348174,0
+GGG.US,D,20050419,000000,9.99097,10.259,9.96118,10.2263,2100296.5047869,0
+GGG.US,D,20050420,000000,10.2263,10.2839,10.117,10.1736,1662942.3232882,0
+GGG.US,D,20050421,000000,10.1876,10.4865,10.1736,10.3901,2032402.255061,0
+GGG.US,D,20050422,000000,10.3266,10.402,10.0595,10.1538,2090299.9413696,0
+GGG.US,D,20050425,000000,10.1538,10.1846,10.0466,10.0992,2300739.3844792,0
+GGG.US,D,20050426,000000,10.0992,10.0992,9.70401,9.81225,4199166.9433035,0
+GGG.US,D,20050427,000000,9.80033,9.85892,9.60373,9.66231,2012029.4481529,0
+GGG.US,D,20050428,000000,9.60671,9.66529,9.44188,9.47862,2136034.7729137,0
+GGG.US,D,20050429,000000,9.52429,9.52429,9.30455,9.45082,2437608.5118322,0
+GGG.US,D,20050502,000000,9.40931,9.56202,9.3697,9.46074,3018235.019375,0
+GGG.US,D,20050503,000000,9.46372,9.62657,9.46074,9.56698,2102799.1705225,0
+GGG.US,D,20050504,000000,9.50245,9.62657,9.49847,9.59181,2247507.6339264,0
+GGG.US,D,20050505,000000,9.59479,9.706,9.56202,9.62855,2554443.2208837,0
+GGG.US,D,20050506,000000,9.68614,9.7904,9.65338,9.73976,1609709.5656264,0
+GGG.US,D,20050509,000000,9.76954,9.77452,9.67124,9.72089,1119815.5174222,0
+GGG.US,D,20050510,000000,9.66231,9.76359,9.61267,9.73976,1521445.5303193,0
+GGG.US,D,20050511,000000,9.78146,9.84501,9.65636,9.79537,1289192.1073972,0
+GGG.US,D,20050512,000000,9.77948,9.83905,9.66231,9.66529,1734046.2292313,0
+GGG.US,D,20050513,000000,9.68912,9.7904,9.67522,9.71791,1725110.151536,0
+GGG.US,D,20050516,000000,9.73976,9.79537,9.72983,9.78742,904356.64331606,0
+GGG.US,D,20050517,000000,9.77452,9.79834,9.74572,9.79338,1092322.4502522,0
+GGG.US,D,20050518,000000,9.79537,9.82417,9.75664,9.79338,2151038.6820203,0
+GGG.US,D,20050519,000000,9.79537,9.80927,9.75366,9.79537,1420679.2445324,0
+GGG.US,D,20050520,000000,9.76954,9.79537,9.70401,9.78146,2118525.1767447,0
+GGG.US,D,20050523,000000,9.75366,9.84998,9.75366,9.81821,1894835.201207,0
+GGG.US,D,20050524,000000,9.847,9.847,9.74274,9.80927,1101251.4781847,0
+GGG.US,D,20050525,000000,9.78146,9.8043,9.64047,9.75962,832192.25165082,0
+GGG.US,D,20050526,000000,9.79537,9.83011,9.76359,9.78742,768581.2362805,0
+GGG.US,D,20050527,000000,9.79537,9.79537,9.73281,9.7775,455227.34399795,0
+GGG.US,D,20050531,000000,9.75366,9.79537,9.68614,9.76657,1013343.9594451,0
+GGG.US,D,20050601,000000,9.73777,9.80033,9.68018,9.75068,1239527.5367381,0
+GGG.US,D,20050602,000000,9.73281,9.79537,9.70103,9.79537,1113763.799754,0
+GGG.US,D,20050603,000000,9.76954,9.78742,9.72089,9.72387,1036566.8846759,0
+GGG.US,D,20050606,000000,9.70898,9.71493,9.61267,9.68614,1118039.984347,0
+GGG.US,D,20050607,000000,9.72685,9.77452,9.62657,9.65934,2101018.6019026,0
+GGG.US,D,20050608,000000,9.68018,9.69905,9.62657,9.65636,1481067.5112693,0
+GGG.US,D,20050609,000000,9.65636,9.65636,9.53621,9.62359,801458.30788628,0
+GGG.US,D,20050610,000000,9.66926,9.67124,9.54713,9.58089,886501.60877789,0
+GGG.US,D,20050613,000000,9.56698,9.57196,9.4806,9.53919,1328130.9677607,0
+GGG.US,D,20050614,000000,9.5789,9.63451,9.53919,9.58883,1652225.6769731,0
+GGG.US,D,20050615,000000,9.59975,9.63749,9.4538,9.62657,837181.46937895,0
+GGG.US,D,20050616,000000,9.62657,9.66529,9.56996,9.59777,2581240.3757707,0
+GGG.US,D,20050617,000000,9.62657,9.6921,9.60373,9.61863,3190465.7561084,0
+GGG.US,D,20050620,000000,9.55011,9.55606,9.49351,9.55011,1069799.4657403,0
+GGG.US,D,20050621,000000,9.50841,9.55011,9.47862,9.51535,1545757.1403228,0
+GGG.US,D,20050622,000000,9.5511,9.61863,9.46968,9.50245,726787.22204959,0
+GGG.US,D,20050623,000000,9.44684,9.44684,9.06278,9.06824,2011688.0382196,0
+GGG.US,D,20050624,000000,9.02544,9.02544,8.78525,8.90857,2455824.0913737,0
+GGG.US,D,20050627,000000,9.22135,9.30455,9.12731,9.22711,2754906.2427549,0
+GGG.US,D,20050628,000000,9.23604,9.44883,9.23604,9.41329,4977383.190889,0
+GGG.US,D,20050629,000000,9.4538,9.56004,9.40147,9.56004,1893054.6325871,0
+GGG.US,D,20050630,000000,9.55606,9.56996,9.44883,9.53621,2358279.5471113,0
+GGG.US,D,20050701,000000,9.52131,9.61863,9.49649,9.566,1069799.4657403,0
+GGG.US,D,20050705,000000,9.56996,9.61565,9.51237,9.53025,1000485.1923977,0
+GGG.US,D,20050706,000000,9.55606,9.59777,9.44188,9.48656,1851952.5022033,0
+GGG.US,D,20050707,000000,9.34368,9.50245,9.27288,9.50245,1233087.0750159,0
+GGG.US,D,20050708,000000,9.50245,9.58387,9.4389,9.58387,1298120.1282207,0
+GGG.US,D,20050711,000000,9.50841,9.69905,9.50841,9.65636,1379599.2705456,0
+GGG.US,D,20050712,000000,9.68614,9.73976,9.62855,9.70103,1170200.1709792,0
+GGG.US,D,20050713,000000,9.70103,9.76954,9.64444,9.72983,1081945.1996525,0
+GGG.US,D,20050714,000000,9.76359,9.79834,9.72685,9.7904,1469277.2868156,0
+GGG.US,D,20050715,000000,9.76359,9.93537,9.75664,9.93537,1368868.5247052,0
+GGG.US,D,20050718,000000,9.92941,9.96118,9.72983,9.77948,1911273.2334554,0
+GGG.US,D,20050719,000000,9.79338,9.94331,9.79338,9.92643,1201650.1692057,0
+GGG.US,D,20050720,000000,9.88274,10.0386,9.86984,10.0386,1174125.8816582,0
+GGG.US,D,20050721,000000,10.0327,10.2094,10.0178,10.1976,1736542.8523132,0
+GGG.US,D,20050722,000000,10.2561,10.2868,10.0902,10.1926,1492145.7096967,0
+GGG.US,D,20050725,000000,10.5808,10.6583,10.2004,10.3484,2303960.1188947,0
+GGG.US,D,20050726,000000,11.0356,11.0356,10.4438,10.5073,2464748.0837615,0
+GGG.US,D,20050727,000000,10.5788,10.6761,10.5321,10.5729,1487506.9658824,0
+GGG.US,D,20050728,000000,10.5729,10.7039,10.5729,10.6641,858621.81177183,0
+GGG.US,D,20050729,000000,10.6115,10.7039,10.5937,10.6999,985827.7287693,0
+GGG.US,D,20050801,000000,10.6999,10.7595,10.4348,10.5073,1545036.050316,0
+GGG.US,D,20050802,000000,10.5758,10.6463,10.5351,10.6066,805396.10387276,0
+GGG.US,D,20050803,000000,10.553,10.6115,10.4527,10.5441,858621.81177183,0
+GGG.US,D,20050804,000000,10.5242,10.5381,10.4467,10.4467,744280.70447546,0
+GGG.US,D,20050805,000000,10.5043,10.5321,10.402,10.4716,813966.6010198,0
+GGG.US,D,20050808,000000,10.5411,10.553,10.4378,10.5003,524533.56046891,0
+GGG.US,D,20050809,000000,10.5212,10.5262,10.3266,10.3683,1356010.7647667,0
+GGG.US,D,20050810,000000,10.4239,10.5153,10.2918,10.3822,1174490.4550974,0
+GGG.US,D,20050811,000000,10.3991,10.5262,10.3286,10.4239,676756.06373341,0
+GGG.US,D,20050812,000000,10.4001,10.4348,10.2312,10.3574,508100.56376524,0
+GGG.US,D,20050815,000000,10.3574,10.3663,10.2561,10.3554,789671.10475949,0
+GGG.US,D,20050816,000000,10.3127,10.3176,10.1736,10.2144,771079.87358037,0
+GGG.US,D,20050817,000000,10.1736,10.2312,10.125,10.13,593496.35278862,0
+GGG.US,D,20050818,000000,10.0744,10.1976,9.97612,10.0962,632801.80080916,0
+GGG.US,D,20050819,000000,10.0784,10.1816,10.0744,10.1598,378395.00235896,0
+GGG.US,D,20050822,000000,10.1598,10.2234,10.0873,10.1448,454854.71368721,0
+GGG.US,D,20050823,000000,10.125,10.1906,10.0724,10.1042,669611.63285667,0
+GGG.US,D,20050824,000000,10.0744,10.2402,10.0108,10.0228,580634.56441437,0
+GGG.US,D,20050825,000000,10.0516,10.1716,10.0486,10.1141,464149.32216782,0
+GGG.US,D,20050826,000000,10.0814,10.0962,10.0068,10.0088,623503.16389275,0
+GGG.US,D,20050829,000000,9.99994,10.0962,9.96118,10.0962,624227.27522632,0
+GGG.US,D,20050830,000000,10.12,10.1658,10.0327,10.1042,909716.47713704,0
+GGG.US,D,20050831,000000,10.0744,10.412,10.0466,10.412,744280.70447546,0
+GGG.US,D,20050901,000000,10.4378,10.4805,10.2204,10.2432,720348.77454536,0
+GGG.US,D,20050902,000000,10.2472,10.3554,10.2144,10.3008,489160.87289011,0
+GGG.US,D,20050906,000000,10.3683,10.4666,10.2918,10.3961,410545.94841327,0
+GGG.US,D,20050907,000000,10.4239,10.4239,10.2144,10.3127,539190.0169884,0
+GGG.US,D,20050908,000000,10.259,10.3395,10.2234,10.2809,519883.73845623,0
+GGG.US,D,20050909,000000,10.2868,10.3484,10.2292,10.3484,531684.03399934,0
+GGG.US,D,20050912,000000,10.3842,10.3961,10.262,10.273,507732.96899923,0
+GGG.US,D,20050913,000000,10.13,10.267,10.0744,10.1658,842549.36007152,0
+GGG.US,D,20050914,000000,10.1658,10.2004,9.99994,10.0744,534539.18786678,0
+GGG.US,D,20050915,000000,10.0744,10.122,9.90955,9.96118,634592.4405186,0
+GGG.US,D,20050916,000000,9.96118,10.0327,9.91451,9.97114,838619.62095663,0
+GGG.US,D,20050919,000000,9.92643,9.97612,9.88274,9.97114,572414.54118122,0
+GGG.US,D,20050920,000000,10.0267,10.0744,9.77948,9.84203,802533.90024269,0
+GGG.US,D,20050921,000000,9.78146,9.83011,9.69905,9.75664,998697.57401513,0
+GGG.US,D,20050922,000000,9.75664,9.76954,9.65636,9.70401,716056.4762092,0
+GGG.US,D,20050923,000000,9.66926,9.86785,9.56996,9.83607,532400.08846134,0
+GGG.US,D,20050926,000000,9.85296,9.89466,9.66231,9.70103,756085.02845436,0
+GGG.US,D,20050927,000000,9.73976,9.73976,9.49351,9.54713,1721894.4526652,0
+GGG.US,D,20050928,000000,9.53621,9.54514,9.47862,9.51237,972609.42382748,0
+GGG.US,D,20050929,000000,9.48656,9.51535,9.38955,9.50245,974750.53745081,0
+GGG.US,D,20050930,000000,9.4667,9.60373,9.4667,9.59181,1621851.271103,0
+GGG.US,D,20051003,000000,9.6216,9.76954,9.6216,9.6782,767521.75766726,0
+GGG.US,D,20051004,000000,9.706,9.85296,9.706,9.76954,1357442.8736907,0
+GGG.US,D,20051005,000000,9.73976,9.77948,9.59975,9.60969,1411746.188164,0
+GGG.US,D,20051006,000000,9.61267,9.62855,9.30455,9.33583,1845530.1684422,0
+GGG.US,D,20051007,000000,9.34179,9.43016,9.20209,9.2699,1806235.7986202,0
+GGG.US,D,20051010,000000,9.29761,9.31527,9.22433,9.27874,904356.64331606,0
+GGG.US,D,20051011,000000,9.27874,9.3697,9.23902,9.24478,1607566.4377853,0
+GGG.US,D,20051012,000000,9.24478,9.34666,9.23306,9.27874,1604707.255482,0
+GGG.US,D,20051013,000000,9.23604,9.29185,9.20785,9.25054,950463.09806209,0
+GGG.US,D,20051014,000000,9.25054,9.35262,9.22433,9.35262,649239.83305757,0
+GGG.US,D,20051017,000000,9.35262,9.35262,9.17974,9.31329,772162.51569941,0
+GGG.US,D,20051018,000000,9.64047,10.0545,9.62359,9.86984,4258109.0015911,0
+GGG.US,D,20051019,000000,9.92643,10.0088,9.82714,9.97413,1129833.2301275,0
+GGG.US,D,20051020,000000,10.0148,10.0148,9.64047,9.72387,1299913.7892571,0
+GGG.US,D,20051021,000000,9.77948,9.97612,9.71195,9.96815,1507505.1282618,0
+GGG.US,D,20051024,000000,9.51237,9.58387,8.67563,9.05512,8688459.818114,0
+GGG.US,D,20051025,000000,9.11003,9.25352,8.89159,9.01431,3336958.816568,0
+GGG.US,D,20051026,000000,8.84353,9.03984,8.82755,9.00627,3424149.2737366,0
+GGG.US,D,20051027,000000,8.98403,8.99783,8.85734,8.97053,2105296.8007135,0
+GGG.US,D,20051028,000000,9.08134,9.31329,8.98671,9.25352,2253584.5293183,0
+GGG.US,D,20051031,000000,9.33285,9.66926,9.27874,9.58883,3488113.7843476,0
+GGG.US,D,20051101,000000,9.55011,9.56698,9.43592,9.48755,1892349.6563234,0
+GGG.US,D,20051102,000000,8.94203,9.58883,8.94203,9.48755,1840882.3606475,0
+GGG.US,D,20051103,000000,9.50443,9.56004,9.47862,9.51039,1596486.2251399,0
+GGG.US,D,20051104,000000,9.56202,9.56996,9.38766,9.42719,993336.7330852,0
+GGG.US,D,20051107,000000,9.44188,9.55606,9.38955,9.53621,1500360.6973851,0
+GGG.US,D,20051108,000000,9.51535,9.5511,9.38071,9.47862,1464634.5145656,0
+GGG.US,D,20051109,000000,9.4538,9.79834,9.43294,9.65934,1483923.6722456,0
+GGG.US,D,20051110,000000,9.68614,9.88076,9.61565,9.79537,1522159.5705634,0
+GGG.US,D,20051111,000000,9.84998,9.94033,9.76954,9.92047,1089095.673183,0
+GGG.US,D,20051114,000000,10.0595,10.0684,9.94927,9.96516,1833027.9179625,0
+GGG.US,D,20051115,000000,9.92047,9.96118,9.79834,9.86487,2846012.3395132,0
+GGG.US,D,20051116,000000,9.87878,9.97413,9.8043,9.93537,819681.94429941,0
+GGG.US,D,20051117,000000,9.92941,10.0744,9.85494,10.0744,1522876.6321344,0
+GGG.US,D,20051118,000000,10.1092,10.2124,10.0634,10.2124,1824810.9160561,0
+GGG.US,D,20051121,000000,10.2064,10.3266,10.1042,10.3087,1139471.2627593,0
+GGG.US,D,20051122,000000,10.2948,10.3822,10.2472,10.3266,1335632.9223139,0
+GGG.US,D,20051123,000000,10.3346,10.4497,10.2888,10.4418,1025140.2265524,0
+GGG.US,D,20051125,000000,10.4239,10.4239,10.3395,10.3872,299433.63240401,0
+GGG.US,D,20051128,000000,10.3604,10.3822,10.1598,10.27,1252041.8725252,0
+GGG.US,D,20051129,000000,10.3127,10.3484,10.1796,10.1876,1346364.6752633,0
+GGG.US,D,20051130,000000,10.2004,10.3008,10.1478,10.1816,1467132.1447565,0
+GGG.US,D,20051201,000000,10.1956,10.4001,10.1956,10.4001,1705825.0222919,0
+GGG.US,D,20051202,000000,10.4527,10.5073,10.3961,10.4865,949379.4488341,0
+GGG.US,D,20051205,000000,10.4527,10.5003,10.3792,10.4745,1629711.7564417,0
+GGG.US,D,20051206,000000,10.4805,10.4835,10.3713,10.4299,772162.51569941,0
+GGG.US,D,20051207,000000,10.4418,10.4865,10.3574,10.4438,1144848.2174325,0
+GGG.US,D,20051208,000000,10.4716,10.4805,10.3286,10.3633,508100.56376524,0
+GGG.US,D,20051209,000000,10.3266,10.3872,10.2918,10.3454,639246.29096708,0
+GGG.US,D,20051212,000000,10.3872,10.5043,10.3107,10.4954,1126617.5312567,0
+GGG.US,D,20051213,000000,10.4865,10.55,10.3732,10.5103,800379.69420303,0
+GGG.US,D,20051214,000000,10.5599,10.5758,10.4646,10.4646,510599.20106509,0
+GGG.US,D,20051215,000000,10.4924,10.4954,10.3286,10.4666,591008.79368719,0
+GGG.US,D,20051216,000000,10.4805,10.5808,10.414,10.4775,714989.94783333,0
+GGG.US,D,20051219,000000,10.5003,10.5003,10.2432,10.275,767146.10602967,0
+GGG.US,D,20051220,000000,10.2839,10.3604,10.2174,10.3087,389829.71735397,0
+GGG.US,D,20051221,000000,10.3127,10.3395,10.2124,10.2432,701768.62156466,0
+GGG.US,D,20051222,000000,10.2372,10.3514,10.1766,10.3454,677822.59210929,0
+GGG.US,D,20051223,000000,10.402,10.4745,10.3107,10.3454,313728.5368112,0
+GGG.US,D,20051227,000000,10.3604,10.3732,10.122,10.136,642807.42820702,0
+GGG.US,D,20051228,000000,10.1736,10.3574,10.125,10.3316,484166.61961724,0
+GGG.US,D,20051229,000000,10.3484,10.4418,10.2839,10.3792,718205.64670412,0
+GGG.US,D,20051230,000000,10.3266,10.3266,10.2064,10.2094,555620.99947418,0
+GGG.US,D,20060103,000000,10.1816,10.3206,9.94033,10.2144,2246438.0842237,0
+GGG.US,D,20060104,000000,10.2531,10.6046,10.2204,10.5997,1523221.0633946,0
+GGG.US,D,20060105,000000,10.6255,10.6255,10.4616,10.4716,925453.56155769,0
+GGG.US,D,20060106,000000,10.5113,10.9313,10.4557,10.9055,1582912.4107395,0
+GGG.US,D,20060109,000000,10.9025,11.0614,10.8568,10.9531,956173.40579695,0
+GGG.US,D,20060110,000000,10.8817,11.0445,10.8359,11.0137,908284.36821306,0
+GGG.US,D,20060111,000000,11.0554,11.0614,10.8032,10.8419,770372.88309891,0
+GGG.US,D,20060112,000000,10.8539,10.9233,10.8221,10.8359,434858.56552569,0
+GGG.US,D,20060113,000000,10.8509,10.9114,10.7367,10.7367,477731.19343985,0
+GGG.US,D,20060117,000000,10.7883,10.7963,10.6881,10.7943,505600.91935643,0
+GGG.US,D,20060118,000000,10.7853,10.83,10.6969,10.7685,748569.98148477,0
+GGG.US,D,20060119,000000,10.7685,10.966,10.7188,10.966,951883.1216787,0
+GGG.US,D,20060120,000000,10.9631,10.976,10.5907,10.6145,1772638.6441166,0
+GGG.US,D,20060123,000000,10.6583,10.6909,10.5788,10.6027,1083741.8820157,0
+GGG.US,D,20060124,000000,10.6791,10.9144,10.6741,10.8935,1621851.271103,0
+GGG.US,D,20060125,000000,10.8955,10.9313,10.6969,10.7427,1059444.3715374,0
+GGG.US,D,20060126,000000,10.8081,10.8935,10.6285,10.7039,1896620.8053717,0
+GGG.US,D,20060127,000000,10.7059,10.8598,10.6344,10.6344,2554443.2208837,0
+GGG.US,D,20060130,000000,10.4954,10.5351,10.402,10.4954,2409374.2124764,0
+GGG.US,D,20060131,000000,10.5967,11.3751,10.5967,11.244,5728831.489747,0
+GGG.US,D,20060201,000000,11.0554,11.1298,10.8449,11.0614,2739531.7175555,0
+GGG.US,D,20060202,000000,11.0644,11.1626,11.0028,11.112,1676520.1661244,0
+GGG.US,D,20060203,000000,11.0584,11.118,10.9879,11.0614,885432.05907517,0
+GGG.US,D,20060206,000000,11.0614,11.1576,11.0614,11.118,613514.65734699,0
+GGG.US,D,20060207,000000,11.109,11.1318,10.8767,10.9025,1047648.1044301,0
+GGG.US,D,20060208,000000,10.9114,11.0912,10.8568,11.0634,822545.15503842,0
+GGG.US,D,20060209,000000,11.109,11.2044,11.0762,11.123,1111606.5723876,0
+GGG.US,D,20060210,000000,11.112,11.246,11.0981,11.2322,742855.64531411,0
+GGG.US,D,20060213,000000,11.2352,11.2788,11.0445,11.0445,781445.03887265,0
+GGG.US,D,20060214,000000,11.0822,11.3334,11.0634,11.3166,897926.25268341,0
+GGG.US,D,20060215,000000,11.3076,11.3274,11.1834,11.3196,552776.92380517,0
+GGG.US,D,20060216,000000,11.3304,11.4625,11.3106,11.386,770726.37833963,0
+GGG.US,D,20060217,000000,11.392,11.5439,11.3136,11.5012,825041.77812039,0
+GGG.US,D,20060221,000000,11.4516,11.5857,11.4516,11.4873,801458.30788628,0
+GGG.US,D,20060222,000000,11.4903,11.6651,11.4903,11.5737,533462.58840142,0
+GGG.US,D,20060223,000000,11.539,11.5687,11.4734,11.4804,562412.94221914,0
+GGG.US,D,20060224,000000,11.4844,11.6651,11.4764,11.6651,526321.17885151,0
+GGG.US,D,20060227,000000,11.6859,11.7555,11.6621,11.7375,703554.22572937,0
+GGG.US,D,20060228,000000,11.6909,11.7375,11.539,11.6621,866845.86344078,0
+GGG.US,D,20060301,000000,11.7405,11.8895,11.6859,11.8497,964746.92427084,0
+GGG.US,D,20060302,000000,11.8497,11.9173,11.6681,11.7584,877203.97897043,0
+GGG.US,D,20060303,000000,11.7157,11.8349,11.6561,11.7833,955818.90344727,0
+GGG.US,D,20060306,000000,11.7604,11.7633,11.5042,11.6829,717126.02591193,0
+GGG.US,D,20060307,000000,11.6443,11.7197,11.5409,11.6939,708911.03822351,0
+GGG.US,D,20060308,000000,11.6651,11.6651,11.4764,11.5062,838619.62095663,0
+GGG.US,D,20060309,000000,11.534,11.5886,11.4595,11.5012,1011909.8363033,0
+GGG.US,D,20060310,000000,11.4963,11.6999,11.4963,11.6711,1343854.9597649,0
+GGG.US,D,20060313,000000,11.7157,11.8011,11.6025,11.6343,752149.24668577,0
+GGG.US,D,20060314,000000,11.5945,11.7951,11.5945,11.7555,534184.6855171,0
+GGG.US,D,20060315,000000,11.7127,11.8607,11.7127,11.8527,1067646.2668096,0
+GGG.US,D,20060316,000000,11.8895,12.0216,11.8448,11.8726,827175.84198109,0
+GGG.US,D,20060317,000000,11.8885,12.0642,11.8855,12.0523,1326712.958362,0
+GGG.US,D,20060320,000000,12.0216,12.239,12.0136,12.1586,1143052.5421783,0
+GGG.US,D,20060321,000000,12.1636,12.2062,11.961,12.0047,871485.61436398,0
+GGG.US,D,20060322,000000,11.9639,12.3552,11.9639,12.3264,915434.8417435,0
+GGG.US,D,20060323,000000,12.2826,12.3582,12.228,12.3294,662102.62854076,0
+GGG.US,D,20060324,000000,12.3552,12.4267,12.3184,12.4187,727851.73620758,0
+GGG.US,D,20060327,000000,12.4187,12.4396,12.3234,12.382,766444.15109296,0
+GGG.US,D,20060328,000000,12.3552,12.4604,12.3393,12.385,674967.43824186,0
+GGG.US,D,20060329,000000,12.376,12.7335,12.3294,12.6789,1253461.8961418,0
+GGG.US,D,20060330,000000,12.6113,12.6907,12.522,12.6213,951883.1216787,0
+GGG.US,D,20060331,000000,12.6491,12.7881,12.6054,12.7137,1935211.2060392,0
+GGG.US,D,20060403,000000,12.7335,12.9629,12.5925,12.7375,2355773.8600487,0
+GGG.US,D,20060404,000000,12.7405,13.0135,12.6759,12.6759,2002741.8894349,0
+GGG.US,D,20060405,000000,12.7057,12.7911,12.6937,12.7643,885064.46430917,0
+GGG.US,D,20060406,000000,12.7405,12.7683,12.5905,12.6729,1025858.2952323,0
+GGG.US,D,20060407,000000,12.7195,12.8755,12.66,12.7463,932240.46875791,0
+GGG.US,D,20060410,000000,12.7613,12.7741,12.6332,12.7077,754644.86265879,0
+GGG.US,D,20060411,000000,12.7493,12.7911,12.5905,12.6243,667832.07134564,0
+GGG.US,D,20060412,000000,12.6381,12.8377,12.6381,12.7941,842549.36007152,0
+GGG.US,D,20060413,000000,12.7801,13.0214,12.7553,12.9162,964037.91957148,0
+GGG.US,D,20060417,000000,12.942,13.08,12.9053,12.9738,1229515.8666865,0
+GGG.US,D,20060418,000000,13.0363,13.3134,13.0135,13.2876,1219873.8056188,0
+GGG.US,D,20060419,000000,13.3114,13.4702,13.2647,13.4702,1292756.265964,0
+GGG.US,D,20060420,000000,13.8525,13.9945,13.6639,13.7006,2526209.9286369,0
+GGG.US,D,20060421,000000,13.365,13.365,12.6659,12.8953,3124714.6342237,0
+GGG.US,D,20060424,000000,12.8814,13.086,12.7663,13.077,1886619.2064097,0
+GGG.US,D,20060425,000000,13.1168,13.1822,13.0214,13.1505,1811935.0281566,0
+GGG.US,D,20060426,000000,13.1962,13.2906,13.1476,13.233,965462.97873283,0
+GGG.US,D,20060427,000000,13.1932,13.2598,12.9996,12.9996,1247390.0362947,0
+GGG.US,D,20060428,000000,12.7553,13.1038,12.7553,13.086,1400671.0110635,0
+GGG.US,D,20060501,000000,13.1118,13.1902,13.0244,13.1008,1690092.9734159,0
+GGG.US,D,20060502,000000,13.1426,13.2876,13.0552,13.2876,1684384.679899,0
+GGG.US,D,20060503,000000,13.2994,13.368,13.2468,13.3203,931864.81712033,0
+GGG.US,D,20060504,000000,13.356,13.4822,13.3164,13.359,656035.80423833,0
+GGG.US,D,20060505,000000,13.4206,13.6241,13.3491,13.6241,1070519.5486381,0
+GGG.US,D,20060508,000000,13.6699,13.6699,13.4583,13.4583,642093.38796292,0
+GGG.US,D,20060509,000000,13.4206,13.5407,13.365,13.4742,646741.19575771,0
+GGG.US,D,20060510,000000,13.4484,13.5328,13.3252,13.4911,1245597.3823673,0
+GGG.US,D,20060511,000000,13.4861,13.5109,13.3402,13.3799,1166988.5005441,0
+GGG.US,D,20060512,000000,13.2647,13.2796,12.942,12.9827,1130894.7229586,0
+GGG.US,D,20060515,000000,12.8725,12.9509,12.6143,12.7881,1634364.5997812,0
+GGG.US,D,20060516,000000,12.7435,12.8725,12.6759,12.7663,986188.27377266,0
+GGG.US,D,20060517,000000,12.7663,12.7683,12.2658,12.4336,1746553.5152558,0
+GGG.US,D,20060518,000000,12.4813,12.5855,12.4336,12.4604,1090166.2299947,0
+GGG.US,D,20060519,000000,12.5101,12.5925,12.2976,12.4634,1806579.2227714,0
+GGG.US,D,20060522,000000,12.4336,12.4336,11.9957,12.3036,1360661.5938883,0
+GGG.US,D,20060523,000000,12.3671,12.4634,12.1168,12.1168,881494.26308868,0
+GGG.US,D,20060524,000000,12.091,12.2976,11.8795,12.2012,994764.81357339,0
+GGG.US,D,20060525,000000,12.3085,12.3641,12.2092,12.2787,610299.96558515,0
+GGG.US,D,20060526,000000,12.3373,12.4654,12.3214,12.4485,812180.99685509,0
+GGG.US,D,20060530,000000,12.4048,12.4217,12.248,12.2598,702487.69735349,0
+GGG.US,D,20060531,000000,12.7643,13.223,12.6629,12.8645,2822791.4285003,0
+GGG.US,D,20060601,000000,12.8407,13.235,12.8407,13.2032,1402097.0773337,0
+GGG.US,D,20060602,000000,13.2736,13.4285,13.1068,13.1535,1040142.1214411,0
+GGG.US,D,20060605,000000,13.0989,13.217,12.8625,12.8874,863986.68113755,0
+GGG.US,D,20060606,000000,12.9479,13.0075,12.7305,12.8596,939025.36174024,0
+GGG.US,D,20060607,000000,12.8675,13.0194,12.6083,12.6083,1045144.4315856,0
+GGG.US,D,20060608,000000,12.4396,12.5985,12.1089,12.5498,1482141.0894078,0
+GGG.US,D,20060609,000000,12.5925,12.7195,12.4882,12.5121,821463.52002832,0
+GGG.US,D,20060612,000000,12.5269,12.5269,12.1089,12.1119,1017274.705669,0
+GGG.US,D,20060613,000000,11.9282,12.1694,11.8954,11.9391,1092322.4502522,0
+GGG.US,D,20060614,000000,11.9491,12.098,11.8557,11.9639,1278475.4610821,0
+GGG.US,D,20060615,000000,12.0642,12.3909,12.0642,12.37,1532879.2382054,0
+GGG.US,D,20060616,000000,12.3552,12.385,12.1496,12.2012,1465350.5690275,0
+GGG.US,D,20060619,000000,12.1924,12.3393,11.9451,12.0106,1164131.3324588,0
+GGG.US,D,20060620,000000,11.9957,12.1368,11.8696,11.8925,1045144.4315856,0
+GGG.US,D,20060621,000000,11.9113,12.37,11.9083,12.3144,1850537.5141315,0
+GGG.US,D,20060622,000000,12.242,12.2856,12.0523,12.2042,883276.84592656,0
+GGG.US,D,20060623,000000,12.1636,12.5121,12.0722,12.4138,856484.72658429,0
+GGG.US,D,20060626,000000,12.4684,12.6759,12.3939,12.6083,950815.58619387,0
+GGG.US,D,20060627,000000,12.6183,12.7435,12.2916,12.3324,1027986.3164394,0
+GGG.US,D,20060628,000000,12.3324,12.4604,12.1526,12.3006,813600.01336275,0
+GGG.US,D,20060629,000000,12.3988,12.7165,12.3959,12.7137,1001905.2160143,0
+GGG.US,D,20060630,000000,12.7463,12.8675,12.7057,12.8675,1317058.8119868,0
+GGG.US,D,20060703,000000,12.8844,12.936,12.8189,12.9311,363382.0292719,0
+GGG.US,D,20060705,000000,12.8625,12.8625,12.5289,12.7493,1336004.5455157,0
+GGG.US,D,20060706,000000,12.7971,12.9658,12.7435,12.8308,830404.63326821,0
+GGG.US,D,20060707,000000,12.8079,12.9599,12.7137,12.7703,959392.1259946,0
+GGG.US,D,20060710,000000,12.8874,13.0681,12.8268,12.9112,1159498.6312982,0
+GGG.US,D,20060711,000000,12.8814,12.9797,12.6907,12.9767,624585.80601179,0
+GGG.US,D,20060712,000000,12.9291,12.9887,12.5796,12.5965,768225.72682188,0
+GGG.US,D,20060713,000000,12.5269,12.5637,12.0573,12.0573,1349936.8907016,0
+GGG.US,D,20060714,000000,12.0374,12.0374,11.7157,11.8349,2249304.3162896,0
+GGG.US,D,20060717,000000,11.8497,11.9312,11.4734,11.4933,1719410.9219997,0
+GGG.US,D,20060718,000000,11.5201,11.6561,11.2162,11.4228,2391867.6376343,0
+GGG.US,D,20060719,000000,11.3334,11.4288,11.1924,11.265,4264538.3851148,0
+GGG.US,D,20060720,000000,11.2937,11.2937,10.7188,10.7207,3857924.1900344,0
+GGG.US,D,20060721,000000,10.6939,10.6969,10.3991,10.4001,2739531.7175555,0
+GGG.US,D,20060724,000000,10.4865,10.7685,10.4865,10.7287,2626251.0959813,0
+GGG.US,D,20060725,000000,10.7188,10.8955,10.6344,10.7625,2496916.150668,0
+GGG.US,D,20060726,000000,10.7625,10.8509,10.6344,10.833,3078274.8264159,0
+GGG.US,D,20060727,000000,10.9164,11.1696,10.6999,10.7237,3041107.4706918,0
+GGG.US,D,20060728,000000,10.8161,11.109,10.8161,11.0286,2020610.0163894,0
+GGG.US,D,20060731,000000,11.0167,11.0474,10.8817,10.9968,1273820.6035246,0
+GGG.US,D,20060801,000000,10.9283,10.9541,10.7486,10.7715,2065995.3811287,0
+GGG.US,D,20060802,000000,10.8419,11.1478,10.83,11.0356,1290258.635773,0
+GGG.US,D,20060803,000000,10.9531,11.1954,10.9283,11.123,703905.70675221,0
+GGG.US,D,20060804,000000,11.2222,11.2679,10.8032,10.969,1252041.8725252,0
+GGG.US,D,20060807,000000,10.9114,11.0226,10.8509,10.8876,982972.57490186,0
+GGG.US,D,20060808,000000,10.9005,10.9313,10.6315,10.7009,1068011.8473577,0
+GGG.US,D,20060809,000000,10.8598,10.8737,10.4865,10.4984,1731188.0540369,0
+GGG.US,D,20060810,000000,10.4805,10.6881,10.4378,10.6761,1314571.2528854,0
+GGG.US,D,20060811,000000,10.6344,10.6493,10.3713,10.4378,1008697.1587593,0
+GGG.US,D,20060814,000000,10.5351,10.6235,10.3286,10.3554,933304.9829159,0
+GGG.US,D,20060815,000000,10.5103,10.7486,10.4646,10.7397,813966.6010198,0
+GGG.US,D,20060816,000000,10.7734,11.112,10.7188,11.0792,1240949.5745726,0
+GGG.US,D,20060817,000000,11.0256,11.1518,10.9998,11.0852,1278831.9776496,0
+GGG.US,D,20060818,000000,11.0822,11.1776,11.0673,11.123,1754051.4413733,0
+GGG.US,D,20060821,000000,11.0554,11.0792,10.9144,10.9283,1777984.3784123,0
+GGG.US,D,20060822,000000,10.9313,11.0644,10.9144,10.9849,862205.10540863,0
+GGG.US,D,20060823,000000,10.9849,11.0882,10.7883,10.8251,1098025.7082244,0
+GGG.US,D,20060824,000000,10.8251,10.8251,10.5559,10.5788,1206651.4722412,0
+GGG.US,D,20060825,000000,10.5758,10.6205,10.414,10.4557,1654365.7834875,0
+GGG.US,D,20060828,000000,10.4527,10.6115,10.4497,10.5788,1478923.3763191,0
+GGG.US,D,20060829,000000,10.5808,10.6661,10.4557,10.6027,1155565.8708566,0
+GGG.US,D,20060830,000000,10.6373,10.7129,10.5669,10.6493,731062.39953363,0
+GGG.US,D,20060831,000000,10.6939,10.7009,10.5639,10.5808,710334.08316696,0
+GGG.US,D,20060901,000000,10.6344,10.8389,10.5291,10.7793,866136.85874142,0
+GGG.US,D,20060905,000000,10.8052,10.8479,10.7099,10.7655,795025.90303573,0
+GGG.US,D,20060906,000000,10.6493,10.7793,10.5907,10.7317,1510372.3674366,0
+GGG.US,D,20060907,000000,10.6641,10.6641,10.4587,10.5381,1057648.6962832,0
+GGG.US,D,20060908,000000,10.5788,10.8101,10.5669,10.7367,1625063.9486469,0
+GGG.US,D,20060911,000000,10.6613,10.7456,10.5937,10.6403,1444979.7763374,0
+GGG.US,D,20060912,000000,10.6344,10.7734,10.6085,10.7685,908284.36821306,0
+GGG.US,D,20060913,000000,10.7734,10.9531,10.7545,10.9283,744997.7660464,0
+GGG.US,D,20060914,000000,10.9283,11.0028,10.8955,10.9382,873996.33697121,0
+GGG.US,D,20060915,000000,11.0028,11.0912,10.976,10.976,1269886.8359739,0
+GGG.US,D,20060918,000000,10.9233,10.9502,10.7367,10.7655,1610414.54189,0
+GGG.US,D,20060919,000000,10.7545,10.7883,10.5967,10.7188,483084.98460715,0
+GGG.US,D,20060920,000000,10.7883,10.8817,10.7545,10.8539,1068011.8473577,0
+GGG.US,D,20060921,000000,10.8955,10.9005,10.6403,10.7188,1205217.3490993,0
+GGG.US,D,20060922,000000,10.6731,10.7159,10.5461,10.6583,745367.37503029,0
+GGG.US,D,20060925,000000,10.6909,10.6909,10.5043,10.5857,769293.2623067,0
+GGG.US,D,20060926,000000,10.5857,10.8002,10.5857,10.7853,867198.35157256,0
+GGG.US,D,20060927,000000,10.7595,10.8052,10.6881,10.7397,1004414.9315126,0
+GGG.US,D,20060928,000000,10.7257,10.9204,10.7257,10.9085,1048717.6541329,0
+GGG.US,D,20060929,000000,10.9283,11.0028,10.8479,10.9313,1745129.4632034,0
+GGG.US,D,20061002,000000,10.8876,11.0385,10.7883,10.966,1228806.8619872,0
+GGG.US,D,20061003,000000,10.9144,10.9233,10.7486,10.8052,758580.64442738,0
+GGG.US,D,20061004,000000,10.8052,11.1518,10.8032,11.1348,1258115.7465903,0
+GGG.US,D,20061005,000000,10.7883,11.3274,10.7883,11.3215,1547524.6165264,0
+GGG.US,D,20061006,000000,11.2937,11.386,11.2162,11.3394,869702.02441716,0
+GGG.US,D,20061009,000000,11.2818,11.3702,11.1954,11.3394,994408.29700582,0
+GGG.US,D,20061010,000000,11.3831,11.5151,11.3076,11.4933,1166988.5005441,0
+GGG.US,D,20061011,000000,11.4705,11.6403,11.4109,11.5121,1802653.5120924,0
+GGG.US,D,20061012,000000,11.5857,11.7853,11.5539,11.7833,1041930.7469327,0
+GGG.US,D,20061013,000000,11.7803,12.4217,11.7515,12.2012,3515975.4533927,0
+GGG.US,D,20061016,000000,12.2092,12.228,12.095,12.2012,1035855.8657586,0
+GGG.US,D,20061017,000000,12.1089,12.1148,11.8587,11.9421,1305623.089883,0
+GGG.US,D,20061018,000000,12.0076,12.0782,11.8319,11.9203,921521.8082249,0
+GGG.US,D,20061019,000000,11.8984,12.091,11.8448,12.0076,1222017.940569,0
+GGG.US,D,20061020,000000,11.9778,11.9898,11.5181,11.6462,2708799.7880089,0
+GGG.US,D,20061023,000000,11.5598,11.6909,11.5121,11.5231,1868030.9965573,0
+GGG.US,D,20061024,000000,11.4506,11.4675,11.3503,11.4049,1948079.0370672,0
+GGG.US,D,20061025,000000,11.3632,11.4307,11.2878,11.4188,2132816.0527161,0
+GGG.US,D,20061026,000000,11.4734,11.6025,11.386,11.5598,3147580.0357779,0
+GGG.US,D,20061027,000000,11.537,11.7037,11.3215,11.3662,2002033.8918445,0
+GGG.US,D,20061030,000000,11.3215,11.3702,11.2292,11.3364,1678669.3366193,0
+GGG.US,D,20061031,000000,11.3076,11.4506,11.2352,11.4069,1369241.1550159,0
+GGG.US,D,20061101,000000,11.4705,11.4734,11.1894,11.2192,1166640.0408482,0
+GGG.US,D,20061102,000000,11.1478,11.2222,11.0644,11.0981,1205929.3751255,0
+GGG.US,D,20061103,000000,11.1518,11.2352,10.9144,10.9938,1774778.750631,0
+GGG.US,D,20061106,000000,10.8479,11.3056,10.7715,11.1924,1123405.8608217,0
+GGG.US,D,20061107,000000,11.2074,11.4873,11.2074,11.4734,1620063.6527203,0
+GGG.US,D,20061108,000000,11.392,11.537,11.392,11.4645,1593632.0783815,0
+GGG.US,D,20061109,000000,11.5092,11.5261,11.2352,11.2788,1322412.6031542,0
+GGG.US,D,20061110,000000,11.3106,11.3106,11.1576,11.2352,1354588.7269322,0
+GGG.US,D,20061113,000000,11.2074,11.402,11.2014,11.3702,1351000.3977507,0
+GGG.US,D,20061114,000000,11.3702,11.5201,11.2679,11.4963,2434391.8058525,0
+GGG.US,D,20061115,000000,11.5261,11.6055,11.5151,11.5737,2042408.8895677,0
+GGG.US,D,20061116,000000,11.6711,11.6999,11.5628,11.6283,2301451.4105054,0
+GGG.US,D,20061117,000000,11.6194,11.6621,11.5569,11.6621,2291461.8968507,0
+GGG.US,D,20061120,000000,11.6969,11.7375,11.5916,11.6343,1786562.9324309,0
+GGG.US,D,20061121,000000,11.6343,11.6939,11.5687,11.6194,2517990.9125127,0
+GGG.US,D,20061122,000000,11.6491,11.7157,11.5886,11.6969,1299552.2371447,0
+GGG.US,D,20061124,000000,11.6253,11.7882,11.6135,11.7882,490600.03157674,0
+GGG.US,D,20061127,000000,11.7783,11.816,11.399,11.4049,1234877.7147253,0
+GGG.US,D,20061128,000000,11.3632,11.4139,11.2788,11.3503,2147809.8907332,0
+GGG.US,D,20061129,000000,11.4188,11.5231,11.4168,11.4963,2299326.4106252,0
+GGG.US,D,20061130,000000,11.4963,11.7375,11.4963,11.6909,1374231.379853,0
+GGG.US,D,20061201,000000,11.7783,11.8101,11.5151,11.6889,2025258.8312931,0
+GGG.US,D,20061204,000000,11.6969,11.8101,11.6769,11.7683,1250249.2185979,0
+GGG.US,D,20061205,000000,11.8041,11.8428,11.7355,11.7733,1731534.499515,0
+GGG.US,D,20061206,000000,11.7297,11.7803,11.7097,11.7325,1042288.2706092,0
+GGG.US,D,20061207,000000,11.7803,11.7921,11.7067,11.7157,1849469.9786466,0
+GGG.US,D,20061208,000000,11.7157,11.8379,11.6711,11.7325,621368.0929231,0
+GGG.US,D,20061211,000000,11.6799,11.7037,11.4476,11.4873,1885541.5998353,0
+GGG.US,D,20061212,000000,11.4347,11.537,11.4139,11.531,1746904.9962787,0
+GGG.US,D,20061213,000000,11.6025,11.6283,11.4377,11.4417,1042644.7871768,0
+GGG.US,D,20061214,000000,11.4595,11.5687,11.4506,11.4903,867560.91079382,0
+GGG.US,D,20061215,000000,11.537,11.537,11.3076,11.3076,1491783.1504754,0
+GGG.US,D,20061218,000000,11.4049,11.4049,11.1904,11.1904,945097.22158742,0
+GGG.US,D,20061219,000000,11.109,11.2074,11.0952,11.1666,913647.22336089,0
+GGG.US,D,20061220,000000,11.1854,11.2401,11.0852,11.1418,1810163.5235172,0
+GGG.US,D,20061221,000000,11.2074,11.2996,11.1924,11.2352,1460338.1877936,0
+GGG.US,D,20061222,000000,11.2937,11.3245,11.0852,11.0852,623503.16389275,0
+GGG.US,D,20061226,000000,11.0733,11.2848,11.0733,11.258,565620.58421836,0
+GGG.US,D,20061227,000000,11.3503,11.3572,11.2758,11.3364,436281.61046914,0
+GGG.US,D,20061228,000000,11.2996,11.3434,11.244,11.244,747503.45310889,0
+GGG.US,D,20061229,000000,11.2222,11.265,11.0882,11.0882,761079.28172724,0
+GGG.US,D,20070103,000000,11.1954,11.2788,11.1348,11.2738,2100296.5047869,0
+GGG.US,D,20070104,000000,11.2738,11.3215,11.1696,11.3076,1079094.074221,0
+GGG.US,D,20070105,000000,11.265,11.265,11.0554,11.0673,1429617.3364454,0
+GGG.US,D,20070108,000000,11.0554,11.1388,10.966,11.102,1767994.8647576,0
+GGG.US,D,20070109,000000,11.102,11.1348,11.0137,11.102,936880.21968111,0
+GGG.US,D,20070110,000000,11.0584,11.107,10.9631,11.0852,1192361.6033788,0
+GGG.US,D,20070111,000000,11.118,11.4228,11.118,11.402,1358510.4091755,0
+GGG.US,D,20070112,000000,11.394,11.5767,11.3702,11.5628,1114106.2167963,0
+GGG.US,D,20070116,000000,11.6055,11.6711,11.5479,11.6194,978687.32632834,0
+GGG.US,D,20070117,000000,11.6194,11.6681,11.5509,11.5628,676397.53294795,0
+GGG.US,D,20070118,000000,11.5261,11.6253,11.394,11.397,725702.56571266,0
+GGG.US,D,20070119,000000,11.3523,11.4566,11.3136,11.4258,605647.12224562,0
+GGG.US,D,20070122,000000,11.399,11.399,11.2708,11.3702,602781.89728871,0
+GGG.US,D,20070123,000000,11.3483,11.5569,11.3434,11.539,766080.58476275,0
+GGG.US,D,20070124,000000,11.539,11.6253,11.5151,11.5687,865061.26638501,0
+GGG.US,D,20070125,000000,11.5687,11.5717,11.3722,11.4784,1290976.7044529,0
+GGG.US,D,20070126,000000,11.4903,11.5231,11.4049,11.4476,933304.9829159,0
+GGG.US,D,20070129,000000,11.4188,11.4595,11.261,11.3026,2223925.1708013,0
+GGG.US,D,20070130,000000,11.3026,11.392,11.118,11.1518,2700582.7861026,0
+GGG.US,D,20070131,000000,11.1666,11.4595,11.1547,11.4109,2697366.0801229,0
+GGG.US,D,20070201,000000,11.4784,11.7375,11.4784,11.7097,1643645.1087366,0
+GGG.US,D,20070202,000000,11.7683,11.7882,11.6283,11.6969,1466416.0902945,0
+GGG.US,D,20070205,000000,11.6681,11.7325,11.6075,11.6253,1553958.0284859,0
+GGG.US,D,20070206,000000,11.6253,11.6651,11.6055,11.6194,1092322.4502522,0
+GGG.US,D,20070207,000000,11.6135,11.6939,11.5857,11.6711,1102309.949689,0
+GGG.US,D,20070208,000000,11.6711,11.6859,11.5717,11.6323,1081595.7328476,0
+GGG.US,D,20070209,000000,11.6055,11.6223,11.3434,11.3553,1314912.6628188,0
+GGG.US,D,20070212,000000,11.4139,11.4566,11.3056,11.3483,754777.80103992,0
+GGG.US,D,20070213,000000,11.394,11.402,11.3026,11.3801,1340815.50496,0
+GGG.US,D,20070214,000000,11.3831,11.4705,11.3632,11.4288,942767.77859081,0
+GGG.US,D,20070215,000000,11.4476,11.6075,11.4397,11.5737,1545757.1403228,0
+GGG.US,D,20070216,000000,11.5598,11.5767,11.4506,11.5439,405911.23303481,0
+GGG.US,D,20070220,000000,11.5181,11.7325,11.4734,11.7227,736769.68594166,0
+GGG.US,D,20070221,000000,11.7157,11.7584,11.6194,11.6591,1071938.5651458,0
+GGG.US,D,20070222,000000,11.6531,11.7097,11.5886,11.6769,772878.5701614,0
+GGG.US,D,20070223,000000,11.6999,11.8399,11.6711,11.8299,852550.95903359,0
+GGG.US,D,20070226,000000,11.8428,11.8984,11.7683,11.816,1234894.8355774,0
+GGG.US,D,20070227,000000,11.6711,11.7267,11.2322,11.3632,1555387.1160831,0
+GGG.US,D,20070228,000000,11.3632,11.4764,11.2242,11.3394,1241305.0840312,0
+GGG.US,D,20070301,000000,11.2222,11.3751,10.8052,11.3434,951069.37764875,0
+GGG.US,D,20070302,000000,11.3434,11.3702,11.0634,11.0822,833973.82737974,0
+GGG.US,D,20070305,000000,10.975,10.9938,10.7515,10.7575,2227143.8909989,0
+GGG.US,D,20070306,000000,10.8251,10.9144,10.7913,10.8817,1994532.9444002,0
+GGG.US,D,20070307,000000,10.9005,10.966,10.7734,10.8975,1841604.4577632,0
+GGG.US,D,20070308,000000,10.975,11.0256,10.9313,10.966,1204523.4510342,0
+GGG.US,D,20070309,000000,11.0028,11.0822,10.9402,11.0107,1501441.3252862,0
+GGG.US,D,20070312,000000,10.975,11.0286,10.9402,10.9998,1374947.4343149,0
+GGG.US,D,20070313,000000,10.9283,10.972,10.8221,10.8359,1154835.7168693,0
+GGG.US,D,20070314,000000,10.8271,10.976,10.7734,10.9233,2064204.7414192,0
+GGG.US,D,20070315,000000,10.9233,11.0415,10.9144,11.0356,1953795.3874557,0
+GGG.US,D,20070316,000000,11.0196,11.0385,10.9025,10.9233,875059.84402024,0
+GGG.US,D,20070319,000000,10.9849,11.0356,10.9233,10.9601,1706169.453552,0
+GGG.US,D,20070320,000000,10.9382,11.0981,10.9233,11.0981,1039425.0598701,0
+GGG.US,D,20070321,000000,11.0981,11.2878,11.0554,11.265,1193075.6436228,0
+GGG.US,D,20070322,000000,11.3196,11.4228,11.2848,11.4228,1218095.2512168,0
+GGG.US,D,20070323,000000,11.4476,11.4734,11.3801,11.4069,1000839.6947474,0
+GGG.US,D,20070326,000000,11.399,11.4307,11.2242,11.249,1283121.2546589,0
+GGG.US,D,20070327,000000,11.1924,11.2074,11.0634,11.0822,1537518.9891286,0
+GGG.US,D,20070328,000000,11.0584,11.0952,10.9531,10.9879,1814089.2341963,0
+GGG.US,D,20070329,000000,11.0167,11.0196,10.8032,10.8817,2195702.9567529,0
+GGG.US,D,20070330,000000,10.9055,10.9601,10.8052,10.9601,2043851.0695812,0
+GGG.US,D,20070402,000000,10.9938,11.0554,10.9541,11.0504,1202720.7260173,0
+GGG.US,D,20070403,000000,11.0822,11.118,11.0385,11.0554,1234877.7147253,0
+GGG.US,D,20070404,000000,11.0356,11.0703,10.9541,11.0703,1158406.9251987,0
+GGG.US,D,20070405,000000,11.0703,11.0822,10.9849,11.0316,597791.67245162,0
+GGG.US,D,20070409,000000,11.0415,11.0673,11.0048,11.0554,583852.27750307,0
+GGG.US,D,20070410,000000,11.0584,11.0644,10.9571,10.979,1110881.453945,0
+GGG.US,D,20070411,000000,10.9968,11.0415,10.8817,10.9233,1136259.5923243,0
+GGG.US,D,20070412,000000,10.8797,10.966,10.7883,10.9531,579568.0360385,0
+GGG.US,D,20070413,000000,10.9472,11.123,10.9005,11.118,1606500.9165183,0
+GGG.US,D,20070416,000000,11.1894,11.3771,11.1894,11.3702,1311708.0421465,0
+GGG.US,D,20070417,000000,11.3751,11.4476,11.3483,11.4069,933666.53502821,0
+GGG.US,D,20070418,000000,11.386,11.4873,11.3245,11.4516,1076587.3800495,0
+GGG.US,D,20070419,000000,11.6909,11.6909,11.3274,11.3801,1064433.5892657,0
+GGG.US,D,20070420,000000,11.4734,11.5409,11.4645,11.5281,647457.2502197,0
+GGG.US,D,20070423,000000,11.5281,11.7693,11.5062,11.6443,1565033.2055866,0
+GGG.US,D,20070424,000000,11.6859,11.7803,11.5717,11.7733,1764413.5853387,0
+GGG.US,D,20070425,000000,10.9005,11.4188,10.9005,11.1924,8024572.5925175,0
+GGG.US,D,20070426,000000,10.8677,11.2292,10.8677,11.2192,3913668.6774123,0
+GGG.US,D,20070427,000000,11.2014,11.2352,11.0981,11.2044,2237856.5088782,0
+GGG.US,D,20070430,000000,11.4168,11.4168,11.0554,11.0554,3585650.2717386,0
+GGG.US,D,20070501,000000,11.0554,11.1368,11.0286,11.0703,2478794.2322585,0
+GGG.US,D,20070502,000000,11.0703,11.3215,10.9571,11.2878,2665206.070088,0
+GGG.US,D,20070503,000000,11.3602,11.389,11.244,11.246,2601967.6850284,0
+GGG.US,D,20070504,000000,11.244,11.249,11.1606,11.1984,1581467.2093992,0
+GGG.US,D,20070507,000000,11.2162,11.2848,11.0981,11.1924,1752625.375103,0
+GGG.US,D,20070508,000000,11.123,11.249,11.102,11.2322,1308138.8480349,0
+GGG.US,D,20070509,000000,11.1746,11.2044,11.112,11.1518,2245013.0250624,0
+GGG.US,D,20070510,000000,11.0882,11.123,10.9849,11.0078,968679.68471258,0
+GGG.US,D,20070511,000000,11.0474,11.0634,10.9253,11.0316,2187832.4003246,0
+GGG.US,D,20070514,000000,11.0226,11.0534,10.8598,10.9025,1741187.6387811,0
+GGG.US,D,20070515,000000,10.9204,10.9283,10.6027,10.7427,4242752.6043528,0
+GGG.US,D,20070516,000000,10.7595,10.83,10.7039,10.8251,2286809.0535111,0
+GGG.US,D,20070517,000000,10.7655,10.7764,10.6761,10.7099,3600660.2234988,0
+GGG.US,D,20070518,000000,10.7545,10.8449,10.7009,10.7397,2441175.6917258,0
+GGG.US,D,20070521,000000,10.7207,10.8101,10.7159,10.7734,2394009.7583666,0
+GGG.US,D,20070522,000000,10.7734,10.7883,10.6939,10.7575,2438595.4786012,0
+GGG.US,D,20070523,000000,10.7734,10.8271,10.7237,10.7575,3106840.4646155,0
+GGG.US,D,20070524,000000,10.7575,10.8389,10.7039,10.7287,3802899.7855543,0
+GGG.US,D,20070525,000000,10.7456,10.9233,10.7367,10.8955,2239994.6011747,0
+GGG.US,D,20070529,000000,10.8677,10.9472,10.833,10.9114,3039843.5489622,0
+GGG.US,D,20070530,000000,10.8479,11.0286,10.8449,11.0286,2354175.5781483,0
+GGG.US,D,20070531,000000,11.0673,11.2272,11.0554,11.2044,3654613.0640583,0
+GGG.US,D,20070601,000000,11.265,11.3464,11.1924,11.2937,2793840.0675736,0
+GGG.US,D,20070604,000000,11.2401,11.4049,11.2401,11.389,2388291.3937601,0
+GGG.US,D,20070605,000000,11.3334,11.402,11.3166,11.3632,3151518.8388733,0
+GGG.US,D,20070606,000000,11.3364,11.389,11.265,11.3196,3337688.9705553,0
+GGG.US,D,20070607,000000,11.109,11.2352,11.0256,11.0256,2798496.939349,0
+GGG.US,D,20070608,000000,10.9968,11.1696,10.975,11.1696,1473918.0448477,0
+GGG.US,D,20070611,000000,11.115,11.2014,11.0792,11.1746,1439973.4377572,0
+GGG.US,D,20070612,000000,11.1478,11.249,11.0822,11.1984,3123636.0205404,0
+GGG.US,D,20070613,000000,11.2192,11.3572,11.2044,11.3464,2052421.5667283,0
+GGG.US,D,20070614,000000,11.3572,11.4903,11.3553,11.4288,1932361.0877165,0
+GGG.US,D,20070615,000000,11.4288,11.5062,11.3394,11.386,3319452.2417259,0
+GGG.US,D,20070618,000000,11.4049,11.5737,11.3632,11.4764,3490953.8315809,0
+GGG.US,D,20070619,000000,11.4188,11.5062,11.389,11.4476,1994887.4467499,0
+GGG.US,D,20070620,000000,11.4288,11.4873,11.3166,11.3394,3364486.1254423,0
+GGG.US,D,20070621,000000,11.3274,11.4188,11.2292,11.3503,2013937.9196092,0
+GGG.US,D,20070622,000000,11.3076,11.3553,11.265,11.3274,2417951.7593861,0
+GGG.US,D,20070625,000000,11.3076,11.4675,11.246,11.265,2687003.9361574,0
+GGG.US,D,20070626,000000,11.2996,11.3364,11.1348,11.1904,3409137.3077585,0
+GGG.US,D,20070627,000000,11.121,11.1854,11.0554,11.1726,3537748.1417384,0
+GGG.US,D,20070628,000000,11.1924,11.2967,11.1298,11.1894,2598032.9103687,0
+GGG.US,D,20070629,000000,11.2162,11.3304,11.1904,11.2738,3756811.4587693,0
+GGG.US,D,20070702,000000,11.2878,11.4049,11.2878,11.3553,1985955.3974905,0
+GGG.US,D,20070703,000000,11.399,11.4516,11.3523,11.3632,604922.0038031,0
+GGG.US,D,20070705,000000,11.397,11.4595,11.3662,11.4069,2539436.2904503,0
+GGG.US,D,20070706,000000,11.4228,11.4417,11.3245,11.3771,1973452.1399017,0
+GGG.US,D,20070709,000000,11.3503,11.394,11.258,11.3364,2327908.162568,0
+GGG.US,D,20070710,000000,11.0078,11.0078,10.8052,10.8251,6261386.6729863,0
+GGG.US,D,20070711,000000,10.8161,10.9204,10.8032,10.9164,4611142.9864228,0
+GGG.US,D,20070712,000000,10.8975,11.0226,10.8975,11.0226,2688433.0237545,0
+GGG.US,D,20070713,000000,11.0385,11.118,11.0137,11.105,2090299.9413696,0
+GGG.US,D,20070716,000000,11.0554,11.0981,10.9204,10.9571,2394009.7583666,0
+GGG.US,D,20070717,000000,10.9541,11.1458,10.9541,11.123,2823510.5042891,0
+GGG.US,D,20070718,000000,11.0912,11.121,10.8677,10.9402,2940339.1706869,0
+GGG.US,D,20070719,000000,10.9442,11.0504,10.9233,10.9909,2585884.1551297,0
+GGG.US,D,20070720,000000,10.9531,10.976,10.7207,10.8479,2477981.4953375,0
+GGG.US,D,20070723,000000,10.8876,10.976,10.8161,10.8647,2023476.2484553,0
+GGG.US,D,20070724,000000,10.7595,10.8002,10.6085,10.6463,1871258.7807355,0
+GGG.US,D,20070725,000000,10.6523,10.7059,10.3901,10.6175,2998535.9683531,0
+GGG.US,D,20070726,000000,10.5729,11.6681,10.4954,11.3702,9904213.5410268,0
+GGG.US,D,20070727,000000,11.402,11.4933,11.1547,11.1576,4033155.1043237,0
+GGG.US,D,20070730,000000,11.2104,11.7515,11.0852,11.6799,3933317.3729867,0
+GGG.US,D,20070731,000000,11.7177,11.8925,11.4705,11.4844,3188313.5642866,0
+GGG.US,D,20070801,000000,11.5201,11.6859,11.4347,11.6829,3058970.5621016,0
+GGG.US,D,20070802,000000,11.7325,11.9014,11.6501,11.8667,3097202.4319836,0
+GGG.US,D,20070803,000000,11.8219,11.8895,11.6223,11.6283,3655319.0474308,0
+GGG.US,D,20070806,000000,11.7227,12.0642,11.5261,12.0344,3759667.6197457,0
+GGG.US,D,20070807,000000,11.9639,12.5766,11.9143,12.4991,5019910.380434,0
+GGG.US,D,20070808,000000,12.7275,13.0393,12.5349,12.8943,6339473.8723745,0
+GGG.US,D,20070809,000000,12.6491,13.0135,12.4018,12.4833,6122585.9106711,0
+GGG.US,D,20070810,000000,12.3114,12.3114,11.5916,11.7584,4623298.7914246,0
+GGG.US,D,20070813,000000,11.9063,11.9203,11.4536,11.7604,2903175.8433987,0
+GGG.US,D,20070814,000000,11.7693,11.8557,11.3364,11.5509,1925571.1591894,0
+GGG.US,D,20070815,000000,11.5509,11.7713,11.2272,11.2708,1579326.0957758,0
+GGG.US,D,20070816,000000,11.1606,11.3136,10.9144,11.1776,2868520.2173909,0
+GGG.US,D,20070817,000000,11.1776,11.9312,11.0316,11.0554,3165462.2622577,0
+GGG.US,D,20070820,000000,11.0703,11.2401,11.0028,11.1776,1957732.1763332,0
+GGG.US,D,20070821,000000,11.1368,11.2242,10.9233,11.0882,1838746.2825689,0
+GGG.US,D,20070822,000000,11.1666,11.3483,11.1626,11.2908,1730829.5232515,0
+GGG.US,D,20070823,000000,11.3464,11.3771,10.9968,11.0534,2241440.8096239,0
+GGG.US,D,20070824,000000,11.0167,11.1518,11.0167,11.1298,1510372.3674366,0
+GGG.US,D,20070827,000000,11.0673,11.2162,11.0504,11.121,1557538.3007959,0
+GGG.US,D,20070828,000000,10.9849,11.0415,10.6523,10.6741,2231430.1466814,0
+GGG.US,D,20070829,000000,10.6741,11.1259,10.6027,11.118,2605532.8507041,0
+GGG.US,D,20070830,000000,11.0534,11.1318,10.9343,11.0385,1747990.6597245,0
+GGG.US,D,20070831,000000,11.1726,11.3771,11.123,11.3106,1859111.0326054,0
+GGG.US,D,20070904,000000,11.3196,11.4536,11.2192,11.3831,1435331.672616,0
+GGG.US,D,20070905,000000,11.3503,11.394,11.2014,11.2738,1262398.980946,0
+GGG.US,D,20070906,000000,11.3304,11.392,11.2044,11.3334,1060158.4117816,0
+GGG.US,D,20070907,000000,11.1696,11.1806,10.8836,10.9164,1437485.8786558,0
+GGG.US,D,20070910,000000,10.9253,11.0504,10.7456,10.9025,1151616.9966717,0
+GGG.US,D,20070911,000000,10.9502,11.1746,10.9233,11.1368,1343507.5071779,0
+GGG.US,D,20070912,000000,11.1298,11.1894,10.9402,10.9968,1135540.5165355,0
+GGG.US,D,20070913,000000,11.0822,11.0912,10.7287,10.7685,2069935.1913331,0
+GGG.US,D,20070914,000000,10.6939,10.8389,10.6909,10.7715,1495723.9677888,0
+GGG.US,D,20070917,000000,10.7237,10.8271,10.5887,10.5907,1556105.184763,0
+GGG.US,D,20070918,000000,10.6344,10.9343,10.5699,10.9313,1952369.3211854,0
+GGG.US,D,20070919,000000,10.9601,11.0415,10.7188,10.7317,2321470.7221726,0
+GGG.US,D,20070920,000000,10.7427,10.7575,10.5411,10.6046,1678669.3366193,0
+GGG.US,D,20070921,000000,10.6027,10.9144,10.5937,10.7595,2603400.8010614,0
+GGG.US,D,20070924,000000,10.7883,10.9968,10.6661,10.8598,2255373.1548099,0
+GGG.US,D,20070925,000000,10.6373,10.83,10.6373,10.6641,2503707.086304,0
+GGG.US,D,20070926,000000,10.6939,10.9531,10.6821,10.9402,1494286.82332,0
+GGG.US,D,20070927,000000,10.9938,10.9938,10.8449,10.9055,1313855.1984235,0
+GGG.US,D,20070928,000000,10.83,11.105,10.7188,10.9472,2877447.2311055,0
+GGG.US,D,20071001,000000,10.9998,11.1726,10.9998,11.1478,1598981.8411129,0
+GGG.US,D,20071002,000000,11.1348,11.255,11.107,11.2272,1337783.0999178,0
+GGG.US,D,20071003,000000,11.1576,11.2322,11.0346,11.0385,947597.87310517,0
+GGG.US,D,20071004,000000,11.1001,11.1348,11.0048,11.0554,1259530.7346622,0
+GGG.US,D,20071005,000000,11.1458,11.4168,11.0912,11.3364,1208791.5787556,0
+GGG.US,D,20071008,000000,11.3553,11.4595,11.244,11.2788,693197.11730867,0
+GGG.US,D,20071009,000000,11.3364,11.3364,11.121,11.2401,901503.50366652,0
+GGG.US,D,20071010,000000,11.2788,11.3166,11.1518,11.255,968679.68471258,0
+GGG.US,D,20071011,000000,11.3523,11.4446,11.1318,11.2044,1481789.6083849,0
+GGG.US,D,20071012,000000,11.1954,11.253,11.0852,11.1318,1382091.8651917,0
+GGG.US,D,20071015,000000,11.0385,11.2162,10.9849,11.2014,2121741.8827245,0
+GGG.US,D,20071016,000000,11.1666,11.3215,10.9571,10.979,1806579.2227714,0
+GGG.US,D,20071017,000000,11.0634,11.0634,10.8737,10.9253,1667219.5149902,0
+GGG.US,D,20071018,000000,10.833,10.9025,10.6741,10.7059,1563259.6867292,0
+GGG.US,D,20071019,000000,10.7059,10.7734,10.3176,10.3176,1798008.7256244,0
+GGG.US,D,20071022,000000,10.2888,10.5699,10.2312,10.4239,2030615.6437873,0
+GGG.US,D,20071023,000000,10.5441,10.7039,10.273,10.6523,2184978.2535662,0
+GGG.US,D,20071024,000000,10.6613,10.7685,10.5599,10.7188,3230130.7420233,0
+GGG.US,D,20071025,000000,11.265,11.3056,10.7625,10.8221,4852329.4657133,0
+GGG.US,D,20071026,000000,10.9144,10.9849,10.7099,10.8479,3162235.4851885,0
+GGG.US,D,20071029,000000,10.9283,11.1518,10.9144,11.1518,2295392.6430745,0
+GGG.US,D,20071030,000000,11.1518,11.1806,10.8479,10.8539,2150313.5635778,0
+GGG.US,D,20071031,000000,10.8767,11.0385,10.7317,11.0167,2701651.3286964,0
+GGG.US,D,20071101,000000,10.8707,11.0028,10.7515,10.9382,1833370.3350048,0
+GGG.US,D,20071102,000000,10.9144,11.0703,10.9114,10.979,1135540.5165355,0
+GGG.US,D,20071105,000000,10.9144,11.1576,10.833,11.0504,1944860.3168695,0
+GGG.US,D,20071106,000000,11.0107,11.1368,10.9233,11.112,1081235.1878442,0
+GGG.US,D,20071107,000000,11.0226,11.1746,10.8876,10.9233,1869814.5865042,0
+GGG.US,D,20071108,000000,10.975,10.975,10.6741,10.8906,1849635.1445141,0
+GGG.US,D,20071109,000000,10.8101,10.9343,10.7317,10.7367,1438553.4141405,0
+GGG.US,D,20071112,000000,10.7515,10.8797,10.5699,10.5937,1530211.4066023,0
+GGG.US,D,20071113,000000,10.6085,10.7237,10.5153,10.6403,1156979.8518195,0
+GGG.US,D,20071114,000000,10.7159,10.7486,10.5153,10.5411,1483583.2694212,0
+GGG.US,D,20071115,000000,10.5262,10.6583,10.4328,10.4557,1696542.4991186,0
+GGG.US,D,20071116,000000,10.4805,10.5559,10.2064,10.3346,2357203.9547549,0
+GGG.US,D,20071119,000000,10.2839,10.2968,10.1688,10.1906,1204207.2188245,0
+GGG.US,D,20071120,000000,10.1628,10.3554,10.0932,10.3127,1774062.696169,0
+GGG.US,D,20071121,000000,10.2234,10.3107,10.13,10.1448,1295858.1615236,0
+GGG.US,D,20071123,000000,10.2064,10.3842,10.2034,10.3127,685685.09166592,0
+GGG.US,D,20071126,000000,10.2888,10.412,10.1658,10.1658,1309737.1299353,0
+GGG.US,D,20071127,000000,10.1926,10.3484,10.117,10.273,1469716.3863169,0
+GGG.US,D,20071128,000000,10.273,10.4865,10.273,10.4299,1844448.5334322,0
+GGG.US,D,20071129,000000,10.3454,10.5579,10.3454,10.414,1594965.4906285,0
+GGG.US,D,20071130,000000,10.5003,10.6523,10.3087,10.4199,2192212.3171393,0
+GGG.US,D,20071203,000000,10.402,10.4527,10.262,10.3484,1421040.7966447,0
+GGG.US,D,20071204,000000,10.2968,10.4716,10.2968,10.3872,1279550.0463295,0
+GGG.US,D,20071205,000000,10.4984,10.7515,10.4716,10.6851,1366717.3399923,0
+GGG.US,D,20071206,000000,10.6583,10.9233,10.6403,10.9085,837545.03570916,0
+GGG.US,D,20071207,000000,10.9571,11.0474,10.8449,10.9531,889469.55884749,0
+GGG.US,D,20071210,000000,11.0048,11.1606,10.975,11.1518,1012267.3599798,0
+GGG.US,D,20071211,000000,11.1576,11.2222,10.8101,10.8131,1333144.3561035,0
+GGG.US,D,20071212,000000,10.9114,11.1001,10.7129,10.8906,1179502.8363314,0
+GGG.US,D,20071213,000000,10.8618,10.9879,10.8161,10.976,819151.19788384,0
+GGG.US,D,20071214,000000,10.9085,10.9631,10.6523,10.6523,1206651.4722412,0
+GGG.US,D,20071217,000000,10.6235,10.6403,10.3286,10.3395,2067782.9995113,0
+GGG.US,D,20071218,000000,10.414,10.5381,10.3028,10.5262,1712735.8038927,0
+GGG.US,D,20071219,000000,10.4835,10.7207,10.4835,10.6909,2613398.3715877,0
+GGG.US,D,20071220,000000,10.7486,10.9005,10.6027,10.7734,2098508.8864042,0
+GGG.US,D,20071221,000000,10.8817,10.979,10.5242,10.6791,3054313.6903263,0
+GGG.US,D,20071224,000000,10.7595,10.7595,10.6583,10.7456,701057.60264741,0
+GGG.US,D,20071226,000000,10.7039,10.7625,10.6433,10.7207,895785.13906008,0
+GGG.US,D,20071227,000000,10.6999,10.7188,10.4328,10.4467,1027635.8425255,0
+GGG.US,D,20071228,000000,10.4527,10.55,10.3604,10.5103,765724.06819518,0
+GGG.US,D,20071231,000000,10.5103,10.5997,10.402,10.4269,1072666.7049151,0
+GGG.US,D,20080102,000000,10.3792,10.5182,10.2402,10.3028,1179844.2462647,0
+GGG.US,D,20080103,000000,10.3286,10.3574,10.1478,10.1766,1594697.5996483,0
+GGG.US,D,20080104,000000,10.1448,10.1598,9.67522,9.71195,2401514.7342467,0
+GGG.US,D,20080107,000000,9.75664,9.86487,9.61565,9.68614,1763224.1896712,0
+GGG.US,D,20080108,000000,9.77948,9.85494,9.4806,9.48656,2046697.1594681,0
+GGG.US,D,20080109,000000,9.48755,9.61565,9.37555,9.59181,1629711.7564417,0
+GGG.US,D,20080110,000000,9.50841,9.85892,9.44188,9.73976,1831958.3682597,0
+GGG.US,D,20080111,000000,9.65338,9.69607,9.4806,9.48755,2591956.0149769,0
+GGG.US,D,20080114,000000,9.56996,9.64047,9.4667,9.59479,1094813.0306805,0
+GGG.US,D,20080115,000000,9.45082,9.58387,9.45082,9.48656,2652700.7982813,0
+GGG.US,D,20080116,000000,9.40345,9.64047,9.37555,9.39849,3052318.6075003,0
+GGG.US,D,20080117,000000,9.41825,9.55606,9.0456,9.0598,2102206.9904612,0
+GGG.US,D,20080118,000000,9.10149,9.37267,9.06536,9.13814,2281799.693604,0
+GGG.US,D,20080122,000000,8.61962,9.19434,8.61962,9.06278,2250105.9750121,0
+GGG.US,D,20080123,000000,8.85466,9.51535,8.81583,9.47464,2680223.0716109,0
+GGG.US,D,20080124,000000,9.55408,9.60671,9.28152,9.49351,2478642.1588074,0
+GGG.US,D,20080125,000000,9.54514,9.71493,9.46968,9.63153,2389554.3083808,0
+GGG.US,D,20080128,000000,9.66926,9.78742,9.43294,9.74274,3423138.1363529,0
+GGG.US,D,20080129,000000,9.45678,9.6782,9.16812,9.43294,3656041.1445465,0
+GGG.US,D,20080130,000000,9.35876,9.66926,9.26394,9.37555,2167463.6218524,0
+GGG.US,D,20080131,000000,9.27288,9.63451,9.23306,9.57592,2651272.7177931,0
+GGG.US,D,20080201,000000,9.57592,9.88572,9.51237,9.88572,2145498.5756976,0
+GGG.US,D,20080204,000000,9.84998,9.97612,9.75366,9.91451,1641857.4903539,0
+GGG.US,D,20080205,000000,9.75664,9.86487,9.65338,9.77252,2504061.5886536,0
+GGG.US,D,20080206,000000,9.85792,9.92941,9.71195,9.74274,1853383.6040184,0
+GGG.US,D,20080207,000000,9.706,9.90657,9.61267,9.86487,1862733.6034912,0
+GGG.US,D,20080208,000000,9.82714,9.92941,9.55408,9.847,2154965.3998084,0
+GGG.US,D,20080211,000000,9.80629,9.94033,9.68416,9.92643,2025969.8502104,0
+GGG.US,D,20080212,000000,10.0208,10.0962,9.92345,10.0257,1787289.0579824,0
+GGG.US,D,20080213,000000,9.96516,10.2948,9.96516,10.2531,1924436.1474051,0
+GGG.US,D,20080214,000000,10.2839,10.3236,9.99994,10.0466,1396834.9330808,0
+GGG.US,D,20080215,000000,10.0466,10.1141,9.88274,10.0992,1248810.0599113,0
+GGG.US,D,20080219,000000,10.1846,10.264,10.0595,10.1122,1431756.4358508,0
+GGG.US,D,20080220,000000,10.0843,10.267,9.99097,10.2502,1541453.7637882,0
+GGG.US,D,20080221,000000,10.3087,10.3732,9.9592,10.0595,1699368.4468265,0
+GGG.US,D,20080222,000000,10.0684,10.0724,9.82714,10.0257,1573266.321236,0
+GGG.US,D,20080225,000000,9.89962,9.89962,9.52131,9.78444,4534635.940974,0
+GGG.US,D,20080226,000000,9.73479,10.13,9.73479,10.1042,3078977.7884615,0
+GGG.US,D,20080227,000000,10.0932,10.1736,9.97413,10.0426,1156979.8518195,0
+GGG.US,D,20080228,000000,9.97114,10.1448,9.84203,9.92941,1206651.4722412,0
+GGG.US,D,20080229,000000,9.81523,9.88076,9.64742,9.71493,1880241.1854423,0
+GGG.US,D,20080303,000000,9.73281,9.8043,9.63451,9.77252,1895908.7793455,0
+GGG.US,D,20080304,000000,9.68614,9.83309,9.59777,9.7477,2248108.8779683,0
+GGG.US,D,20080305,000000,9.8043,10.0267,9.76954,9.93537,2568072.4262763,0
+GGG.US,D,20080306,000000,9.86487,9.95126,9.69607,9.70103,1329888.3728748,0
+GGG.US,D,20080307,000000,9.59777,9.77948,9.55011,9.57592,1806001.1422353,0
+GGG.US,D,20080310,000000,9.60969,9.60969,9.32391,9.33285,1540953.2306411,0
+GGG.US,D,20080311,000000,9.53919,9.7477,9.53621,9.71791,1610414.54189,0
+GGG.US,D,20080312,000000,9.75366,9.94033,9.73777,9.78742,1610773.0726755,0
+GGG.US,D,20080313,000000,9.66926,9.98798,9.56996,9.92643,1765359.2606408,0
+GGG.US,D,20080314,000000,10.0257,10.0257,9.58089,9.66529,1782648.2999503,0
+GGG.US,D,20080317,000000,9.4806,9.79537,9.42123,9.67124,1163057.7543203,0
+GGG.US,D,20080318,000000,9.81523,9.9592,9.70401,9.89764,2183861.3697429,0
+GGG.US,D,20080319,000000,9.92941,10.0466,9.7775,9.7775,1386740.6800954,0
+GGG.US,D,20080320,000000,9.76954,9.89168,9.65636,9.82119,1478206.3147481,0
+GGG.US,D,20080324,000000,9.85892,10.2312,9.85792,10.127,1518010.2816979,0
+GGG.US,D,20080325,000000,10.1508,10.3762,10.1419,10.3484,1455485.9368824,0
+GGG.US,D,20080326,000000,10.2868,10.2868,10.139,10.2342,1133765.9905692,0
+GGG.US,D,20080327,000000,10.2531,10.2868,10.136,10.1628,1561473.0754556,0
+GGG.US,D,20080328,000000,10.2124,10.275,10.136,10.1568,948673.46546158,0
+GGG.US,D,20080331,000000,10.1736,10.2402,10.0744,10.1478,1841022.3487912,0
+GGG.US,D,20080401,000000,10.2144,10.4745,10.139,10.4686,2040294.967886,0
+GGG.US,D,20080402,000000,10.5003,10.5788,10.409,10.4716,1616488.4159552,0
+GGG.US,D,20080403,000000,10.4328,10.5808,10.3961,10.5758,1204823.5695006,0
+GGG.US,D,20080404,000000,10.5997,10.6613,10.4587,10.5937,1264048.6254026,0
+GGG.US,D,20080407,000000,10.6661,10.7207,10.5043,10.5381,1269721.6701065,0
+GGG.US,D,20080408,000000,10.4835,10.6046,10.3991,10.5788,1511975.6848818,0
+GGG.US,D,20080409,000000,10.5907,10.6661,10.4865,10.5003,2970331.8822658,0
+GGG.US,D,20080410,000000,10.5212,10.6344,10.3991,10.5729,1436828.2365127,0
+GGG.US,D,20080411,000000,10.4835,10.5461,10.3663,10.414,1639878.5212712,0
+GGG.US,D,20080414,000000,10.4328,10.4328,10.3008,10.3206,1944990.2339238,0
+GGG.US,D,20080415,000000,10.3316,10.4686,10.2968,10.4467,1349475.6348034,0
+GGG.US,D,20080416,000000,10.55,10.8271,10.55,10.8271,1259511.5995922,0
+GGG.US,D,20080417,000000,10.7595,10.7595,10.5212,10.6851,1095071.8576801,0
+GGG.US,D,20080418,000000,10.7943,10.9442,10.7655,10.9253,1101317.9473753,0
+GGG.US,D,20080421,000000,10.8647,10.9909,10.7913,10.9909,1306002.7699564,0
+GGG.US,D,20080422,000000,10.9502,11.1576,10.9204,11.0504,2637234.6261676,0
+GGG.US,D,20080423,000000,11.0226,11.0554,10.7545,10.9442,2952173.7079343,0
+GGG.US,D,20080424,000000,10.9442,10.9968,10.3901,10.7595,2445726.8170616,0
+GGG.US,D,20080425,000000,10.8419,11.1806,10.833,11.1458,1922952.6759248,0
+GGG.US,D,20080428,000000,11.1806,11.3572,11.0981,11.3364,1594183.9740849,0
+GGG.US,D,20080429,000000,11.0952,11.4645,11.0852,11.255,1544335.1024883,0
+GGG.US,D,20080430,000000,11.258,11.6462,11.2352,11.5886,3029561.9737126,0
+GGG.US,D,20080501,000000,11.6323,11.8101,11.5598,11.7127,2142490.3412701,0
+GGG.US,D,20080502,000000,11.7604,11.7633,11.4873,11.5965,1417946.9579566,0
+GGG.US,D,20080505,000000,11.4734,11.4734,11.0554,11.2292,2106014.8693933,0
+GGG.US,D,20080506,000000,11.1576,11.246,11.0673,11.2382,1667291.0197254,0
+GGG.US,D,20080507,000000,11.246,11.3523,11.1388,11.1388,1058703.1393518,0
+GGG.US,D,20080508,000000,11.1854,11.3166,11.107,11.2937,752405.05235856,0
+GGG.US,D,20080509,000000,11.1904,11.2708,11.0554,11.246,843393.3173699,0
+GGG.US,D,20080512,000000,11.2679,11.4784,11.1904,11.4734,1187060.1818768,0
+GGG.US,D,20080513,000000,11.4397,11.4446,11.2222,11.3722,1035944.491346,0
+GGG.US,D,20080514,000000,11.3801,11.5658,11.2322,11.4417,1076810.9582359,0
+GGG.US,D,20080515,000000,11.4705,11.4705,11.2352,11.389,1708565.3657392,0
+GGG.US,D,20080516,000000,11.4536,11.5121,11.2242,11.258,1641282.4311447,0
+GGG.US,D,20080519,000000,11.2738,11.6621,11.2708,11.534,2664860.6317189,0
+GGG.US,D,20080520,000000,11.4784,11.5261,11.3304,11.4049,1012667.1822322,0
+GGG.US,D,20080521,000000,11.402,11.4625,11.1924,11.2192,1231832.2172667,0
+GGG.US,D,20080522,000000,11.2192,11.3771,11.1924,11.2272,1256578.8983357,0
+GGG.US,D,20080523,000000,11.2132,11.2162,11.0673,11.1894,955368.72574755,0
+GGG.US,D,20080527,000000,11.1547,11.3106,11.1547,11.2738,1253628.0691182,0
+GGG.US,D,20080528,000000,11.3722,11.3722,11.1606,11.3056,1214083.936277,0
+GGG.US,D,20080529,000000,11.3215,11.4516,11.265,11.4109,1434919.7650564,0
+GGG.US,D,20080530,000000,11.394,11.394,11.115,11.3136,2561344.938504,0
+GGG.US,D,20080602,000000,11.2401,11.2848,11.118,11.1834,1467427.2276782,0
+GGG.US,D,20080603,000000,11.1904,11.1924,10.9531,11.0554,1694487.9968647,0
+GGG.US,D,20080604,000000,11.0385,11.0644,10.9402,10.9909,2390076.9979248,0
+GGG.US,D,20080605,000000,10.9849,11.1576,10.9531,11.107,2574099.9733297,0
+GGG.US,D,20080606,000000,11.0445,11.1418,10.9382,11.0107,1951222.2240937,0
+GGG.US,D,20080609,000000,11.0554,11.107,10.9382,11.0733,1182895.786377,0
+GGG.US,D,20080610,000000,10.975,11.1924,10.9313,11.118,1397221.6629168,0
+GGG.US,D,20080611,000000,11.1547,11.1547,11.0028,11.0356,1459679.5385416,0
+GGG.US,D,20080612,000000,11.0703,11.3056,11.0614,11.1001,1623000.3824125,0
+GGG.US,D,20080613,000000,11.1894,11.3503,11.1001,11.3106,1616075.5012865,0
+GGG.US,D,20080616,000000,11.2788,11.389,11.1806,11.246,2494979.480161,0
+GGG.US,D,20080617,000000,11.2788,11.3523,11.1924,11.2679,2342316.8702863,0
+GGG.US,D,20080618,000000,11.2322,11.3572,11.1368,11.3215,1874074.657354,0
+GGG.US,D,20080619,000000,11.3464,11.6889,11.261,11.6799,1987550.6580641,0
+GGG.US,D,20080620,000000,11.6005,11.6005,11.4049,11.4288,2116986.3142723,0
+GGG.US,D,20080623,000000,11.4675,11.5827,11.3483,11.4258,1210287.1355433,0
+GGG.US,D,20080624,000000,11.394,11.394,11.0852,11.0852,1684221.5282494,0
+GGG.US,D,20080625,000000,11.1001,11.109,10.9144,11.0167,1669610.3916325,0
+GGG.US,D,20080626,000000,10.9144,10.9144,10.6999,10.6999,1251641.043164,0
+GGG.US,D,20080627,000000,10.6661,10.8539,10.5699,10.7545,2516335.2254022,0
+GGG.US,D,20080630,000000,10.6741,10.7456,10.5639,10.6553,2248130.0272562,0
+GGG.US,D,20080701,000000,10.5599,10.6145,10.2948,10.5461,3438099.7468836,0
+GGG.US,D,20080702,000000,10.2968,10.6741,10.2968,10.4835,2545840.4962503,0
+GGG.US,D,20080703,000000,10.5073,10.7545,10.4557,10.4666,2211861.0127138,0
+GGG.US,D,20080707,000000,10.4954,10.6661,10.2888,10.4666,1834272.7046221,0
+GGG.US,D,20080708,000000,10.4179,10.6553,10.3266,10.6403,2165606.5129524,0
+GGG.US,D,20080709,000000,10.6821,10.7715,10.3792,10.414,2213397.8609683,0
+GGG.US,D,20080710,000000,10.4299,10.5461,10.2561,10.4239,3075424.7080931,0
+GGG.US,D,20080711,000000,10.3514,10.6553,10.262,10.553,2987142.544825,0
+GGG.US,D,20080714,000000,10.6344,10.7625,10.4666,10.6344,1849064.1137406,0
+GGG.US,D,20080715,000000,10.553,10.7943,10.3514,10.6641,2594888.7162333,0
+GGG.US,D,20080716,000000,10.7099,10.969,10.4894,10.9631,1631321.1165405,0
+GGG.US,D,20080717,000000,10.9472,11.0762,10.833,11.0733,1669861.1617606,0
+GGG.US,D,20080718,000000,11.0256,11.1984,11.0167,11.1478,1698320.0464117,0
+GGG.US,D,20080721,000000,11.2074,11.3434,11.0346,11.3215,1260844.0047303,0
+GGG.US,D,20080722,000000,11.2738,11.3553,11.1606,11.1666,2837816.4868948,0
+GGG.US,D,20080723,000000,11.1368,11.2818,11.0445,11.1606,3341992.3470898,0
+GGG.US,D,20080724,000000,11.109,11.2132,10.7317,10.8251,3331411.6604827,0
+GGG.US,D,20080725,000000,10.8131,10.8449,10.3266,10.3375,4220474.3473152,0
+GGG.US,D,20080728,000000,10.3346,10.3842,10.1628,10.2472,2724007.1331229,0
+GGG.US,D,20080729,000000,10.2432,10.4239,10.1658,10.409,2439418.2866117,0
+GGG.US,D,20080730,000000,10.4001,10.6661,10.3991,10.5441,2519146.066476,0
+GGG.US,D,20080731,000000,10.4557,10.4954,10.1092,10.139,3213074.3448809,0
+GGG.US,D,20080801,000000,10.13,10.3176,10.0257,10.2204,3236829.0236361,0
+GGG.US,D,20080804,000000,10.2004,10.2839,9.92047,10.0228,2320832.2150997,0
+GGG.US,D,20080805,000000,10.0208,10.409,10.0208,10.3901,2012013.3344097,0
+GGG.US,D,20080806,000000,10.3514,10.5758,10.2918,10.4865,1799323.0028015,0
+GGG.US,D,20080807,000000,10.4001,10.5003,10.275,10.3484,1206504.4343348,0
+GGG.US,D,20080808,000000,10.2968,10.8509,10.2968,10.7853,1637360.7489013,0
+GGG.US,D,20080811,000000,10.7456,11.0554,10.7188,10.9502,1560810.3977678,0
+GGG.US,D,20080812,000000,10.979,11.0792,10.8618,10.9114,1499198.4936592,0
+GGG.US,D,20080813,000000,10.8449,10.8817,10.7317,10.8359,1389785.1704451,0
+GGG.US,D,20080814,000000,10.7456,10.975,10.7456,10.9144,1877487.7495786,0
+GGG.US,D,20080815,000000,10.972,11.0048,10.8359,10.9025,1378099.6853221,0
+GGG.US,D,20080818,000000,10.9313,11.1726,10.9313,11.1478,2398366.5116754,0
+GGG.US,D,20080819,000000,11.0614,11.1348,10.8906,10.9283,1617521.7097357,0
+GGG.US,D,20080820,000000,10.975,11.0792,10.8539,10.9601,1049051.0071947,0
+GGG.US,D,20080821,000000,10.8737,10.9005,10.7188,10.7734,1555437.4715305,0
+GGG.US,D,20080822,000000,10.7099,10.7099,10.412,10.5887,3003353.9775601,0
+GGG.US,D,20080825,000000,10.5381,10.5381,10.3425,10.3633,1019965.7007779,0
+GGG.US,D,20080826,000000,10.3633,10.4745,10.2948,10.4378,1290233.4580493,0
+GGG.US,D,20080827,000000,10.4418,10.4686,10.3266,10.4299,1857212.6322385,0
+GGG.US,D,20080828,000000,10.4835,10.7188,10.4716,10.7188,1288007.7472744,0
+GGG.US,D,20080829,000000,10.6939,10.7545,10.5857,10.6761,1567430.1248827,0
+GGG.US,D,20080902,000000,10.6881,10.979,10.6115,10.6175,1932640.0568951,0
+GGG.US,D,20080903,000000,10.6205,10.7367,10.5808,10.6731,2224097.3864313,0
+GGG.US,D,20080904,000000,10.7188,10.7367,10.2094,10.2918,2083882.6431532,0
+GGG.US,D,20080905,000000,10.2144,10.2402,10.0088,10.2174,1297998.268038,0
+GGG.US,D,20080908,000000,10.4686,10.6046,10.3346,10.5461,1992222.6364736,0
+GGG.US,D,20080909,000000,10.553,10.5837,10.0356,10.0843,2627775.8589286,0
+GGG.US,D,20080910,000000,10.2502,10.2502,10.0257,10.1012,2160516.5843294,0
+GGG.US,D,20080911,000000,9.99097,10.1508,9.78742,10.1448,1588625.7398012,0
+GGG.US,D,20080912,000000,10.0744,10.2502,9.93537,10.2263,1543199.0835951,0
+GGG.US,D,20080915,000000,9.90657,10.1598,9.82119,9.86984,1777170.6343823,0
+GGG.US,D,20080916,000000,9.73479,10.0962,9.73479,10.0178,2799680.2923628,0
+GGG.US,D,20080917,000000,9.91451,10.0356,9.79537,9.88572,4612432.0858762,0
+GGG.US,D,20080918,000000,9.97612,10.553,9.74572,10.5113,4073168.5499346,0
+GGG.US,D,20080919,000000,10.6373,11.1696,10.6255,10.8906,6138641.2415193,0
+GGG.US,D,20080922,000000,10.8876,10.8876,10.4199,10.4328,1063859.5371653,0
+GGG.US,D,20080923,000000,10.4666,10.4894,9.94331,10.0178,2313826.7652577,0
+GGG.US,D,20080924,000000,10.0516,10.1062,9.8738,9.91253,1162694.1879901,0
+GGG.US,D,20080925,000000,9.94927,10.0068,9.75664,9.82119,1502020.4129313,0
+GGG.US,D,20080926,000000,9.70103,9.90657,9.60671,9.89764,1483985.1058915,0
+GGG.US,D,20080929,000000,9.75664,9.77452,9.42719,9.64742,2719420.758974,0
+GGG.US,D,20080930,000000,9.84203,10.0108,9.61267,9.96516,2762682.1309421,0
+GGG.US,D,20081001,000000,9.9026,9.94033,9.75962,9.8043,2613980.4805595,0
+GGG.US,D,20081002,000000,9.74274,9.76657,9.19027,9.19921,2948919.7389234,0
+GGG.US,D,20081003,000000,9.32391,9.51039,8.82755,8.85168,3659449.2012264,0
+GGG.US,D,20081006,000000,8.64772,8.69281,8.09575,8.56084,3540949.7410838,0
+GGG.US,D,20081007,000000,8.69549,8.69549,8.1165,8.1442,3783653.9335589,0
+GGG.US,D,20081008,000000,7.89785,8.45748,7.71863,8.1165,3271566.2254688,0
+GGG.US,D,20081009,000000,8.24132,8.44566,7.69897,7.79687,3551988.6622624,0
+GGG.US,D,20081010,000000,7.45044,7.87482,7.07193,7.51726,6381494.4861187,0
+GGG.US,D,20081013,000000,7.79389,8.79895,7.66541,8.79895,3064790.6447118,0
+GGG.US,D,20081014,000000,9.08998,9.22135,7.89785,8.1165,3379417.5227046,0
+GGG.US,D,20081015,000000,7.93946,8.00688,7.15653,7.15653,2815903.8104053,0
+GGG.US,D,20081016,000000,7.14769,7.70503,6.96091,7.65429,4530117.0431246,0
+GGG.US,D,20081017,000000,7.58419,8.12732,7.07779,7.64346,2347079.4885011,0
+GGG.US,D,20081020,000000,7.7354,8.14718,7.71863,8.1442,1875849.1833202,0
+GGG.US,D,20081021,000000,8.0318,8.10717,7.68785,7.77969,1882043.9104591,0
+GGG.US,D,20081022,000000,7.55896,7.79935,7.03638,7.22891,2125995.9109206,0
+GGG.US,D,20081023,000000,7.07193,7.26773,6.3863,6.62679,5068458.0672699,0
+GGG.US,D,20081024,000000,6.07015,6.57417,6.03093,6.27171,3280180.0283006,0
+GGG.US,D,20081027,000000,6.15673,6.43486,6.06717,6.12069,2951685.2600946,0
+GGG.US,D,20081028,000000,6.2023,6.28591,5.84336,6.28591,5393310.1224111,0
+GGG.US,D,20081029,000000,6.23785,7.08921,6.15375,6.68865,4278668.1236545,0
+GGG.US,D,20081030,000000,6.87373,7.0047,6.59392,6.75061,2376132.5674315,0
+GGG.US,D,20081031,000000,6.78933,7.01552,6.66413,6.9207,2944897.3457854,0
+GGG.US,D,20081103,000000,7.03926,7.15335,6.9207,6.97163,2228830.7984867,0
+GGG.US,D,20081104,000000,7.1172,7.20329,6.95198,7.17063,1103533.5870607,0
+GGG.US,D,20081105,000000,7.05256,7.19753,6.81237,6.8211,1900046.9900127,0
+GGG.US,D,20081106,000000,6.89588,6.89588,6.43178,6.5271,2204861.6055255,0
+GGG.US,D,20081107,000000,6.53137,6.64109,6.38094,6.53445,1743398.2429219,0
+GGG.US,D,20081110,000000,6.68865,6.76947,6.30022,6.36117,1232550.2859467,0
+GGG.US,D,20081111,000000,6.27429,6.84554,6.16557,6.6103,3084059.6602129,0
+GGG.US,D,20081112,000000,6.6103,6.6103,6.15673,6.17917,2759559.0860944,0
+GGG.US,D,20081113,000000,6.21333,6.44846,5.91674,6.44846,5348559.2363091,0
+GGG.US,D,20081114,000000,6.27429,6.33328,5.9361,5.95497,3529701.3412442,0
+GGG.US,D,20081117,000000,5.91674,6.02288,5.83819,5.84336,3758339.2430433,0
+GGG.US,D,20081118,000000,5.85449,5.95825,5.58609,5.8098,2468497.5503747,0
+GGG.US,D,20081119,000000,5.80484,5.93034,5.44053,5.44331,2988515.2343211,0
+GGG.US,D,20081120,000000,5.36238,5.46326,4.8943,4.94584,2508824.2068684,0
+GGG.US,D,20081121,000000,5.05387,5.3878,4.84456,5.3878,2805302.9816192,0
+GGG.US,D,20081124,000000,5.45423,5.82142,5.42652,5.72877,3016753.5621125,0
+GGG.US,D,20081125,000000,5.77654,5.81854,5.50993,5.70624,3221521.9747363,0
+GGG.US,D,20081126,000000,5.59155,5.98892,5.50705,5.95209,2456854.3638274,0
+GGG.US,D,20081128,000000,5.89698,6.00858,5.75379,6.0056,724002.56580852,0
+GGG.US,D,20081201,000000,5.85179,5.85179,5.34569,5.35682,4636195.828612,0
+GGG.US,D,20081202,000000,5.47508,5.53575,5.31799,5.52155,4112334.0098114,0
+GGG.US,D,20081203,000000,5.4019,5.65867,5.30896,5.48222,4473568.8828062,0
+GGG.US,D,20081204,000000,5.39584,5.68151,5.33974,5.54479,3815878.3985664,0
+GGG.US,D,20081205,000000,5.48014,5.78478,5.34569,5.77117,2303461.5999655,0
+GGG.US,D,20081208,000000,5.87116,6.24113,5.84336,6.20728,2431018.9979858,0
+GGG.US,D,20081209,000000,6.14571,6.38094,6.05039,6.13727,2332395.84004,0
+GGG.US,D,20081210,000000,6.21928,6.3029,6.0201,6.17361,2072043.0703611,0
+GGG.US,D,20081211,000000,6.11542,6.19357,5.81854,5.89698,2729786.9313752,0
+GGG.US,D,20081212,000000,5.71418,6.32206,5.61965,6.17361,4286820.6705882,0
+GGG.US,D,20081215,000000,6.21016,6.32484,5.97542,6.06717,1774011.3336127,0
+GGG.US,D,20081216,000000,6.13727,6.40318,6.03659,6.38332,2167033.5863316,0
+GGG.US,D,20081217,000000,6.3164,6.34767,6.15673,6.23785,3456939.7339729,0
+GGG.US,D,20081218,000000,6.26635,6.34469,5.91674,6.2045,4652561.3490161,0
+GGG.US,D,20081219,000000,6.22733,6.38908,6.11234,6.22197,3605763.2445381,0
+GGG.US,D,20081222,000000,6.24381,6.25493,6.00312,6.15375,2090299.9413696,0
+GGG.US,D,20081223,000000,6.16557,6.26635,6.02566,6.08127,2292249.4560479,0
+GGG.US,D,20081224,000000,6.1044,6.22733,6.05655,6.17669,789172.58583026,0
+GGG.US,D,20081226,000000,6.17917,6.28035,6.15673,6.28035,705635.91992478,0
+GGG.US,D,20081229,000000,6.25771,6.29148,6.10976,6.22733,1562582.9095162,0
+GGG.US,D,20081230,000000,6.28035,6.49572,6.246,6.47835,1553861.3460269,0
+GGG.US,D,20081231,000000,6.47299,6.68865,6.44012,6.64109,2388206.7966085,0
+GGG.US,D,20090102,000000,6.61826,7.0047,6.58032,6.95496,1721296.2299502,0
+GGG.US,D,20090105,000000,6.93758,7.08633,6.87681,7.00242,2176109.6521706,0
+GGG.US,D,20090106,000000,7.07193,7.39413,7.05256,7.26991,3232362.495452,0
+GGG.US,D,20090107,000000,7.23208,7.23208,6.79211,6.86162,2419819.9464846,0
+GGG.US,D,20090108,000000,6.87681,6.99061,6.75349,6.97729,1568043.454232,0
+GGG.US,D,20090109,000000,6.97978,7.08047,6.61596,6.77851,1822709.0796817,0
+GGG.US,D,20090112,000000,6.74267,6.77265,6.4138,6.51032,1408446.8992505,0
+GGG.US,D,20090113,000000,6.46465,6.58826,6.40656,6.44627,2488462.4781588,0
+GGG.US,D,20090114,000000,6.39494,6.443,6.16845,6.29455,2219272.3274617,0
+GGG.US,D,20090115,000000,6.15127,6.54607,6.02834,6.47577,2799671.2283823,0
+GGG.US,D,20090116,000000,6.58826,6.75637,6.41688,6.64655,3742252.6918177,0
+GGG.US,D,20090120,000000,6.61279,6.70245,6.2023,6.22733,2671589.1266001,0
+GGG.US,D,20090121,000000,6.28303,6.48093,6.18513,6.47299,2320253.1274546,0
+GGG.US,D,20090122,000000,6.37309,6.37309,6.09556,6.2045,3304378.8421019,0
+GGG.US,D,20090123,000000,6.13727,6.18811,5.98644,6.09824,4247663.267583,0
+GGG.US,D,20090126,000000,6.04235,6.34767,6.04235,6.22961,3667778.9993348,0
+GGG.US,D,20090127,000000,5.90572,6.30607,5.78984,6.2045,4244634.8909765,0
+GGG.US,D,20090128,000000,6.3863,6.44012,6.24877,6.34469,3235785.6587661,0
+GGG.US,D,20090129,000000,6.246,6.26367,5.99786,6.06439,2217838.2043198,0
+GGG.US,D,20090130,000000,6.10112,6.17669,5.88844,5.95209,1896040.7106177,0
+GGG.US,D,20090202,000000,5.80762,5.92766,5.72599,5.84336,2314199.3955685,0
+GGG.US,D,20090203,000000,5.87116,5.98644,5.76283,5.96103,1758062.756313,0
+GGG.US,D,20090204,000000,5.94633,6.21016,5.9361,6.08435,2830315.5394505,0
+GGG.US,D,20090205,000000,6.01444,6.17361,5.91108,6.09556,2311186.1255963,0
+GGG.US,D,20090206,000000,6.07303,6.32206,6.07303,6.28869,1599456.1894274,0
+GGG.US,D,20090209,000000,6.3029,6.33854,6.17917,6.22961,1210649.6947645,0
+GGG.US,D,20090210,000000,6.19357,6.28869,5.91674,5.95497,1477777.2863363,0
+GGG.US,D,20090211,000000,6.00054,6.08127,5.86044,5.92766,992891.5909302,0
+GGG.US,D,20090212,000000,5.82142,5.86044,5.63375,5.82142,2889120.6309212,0
+GGG.US,D,20090213,000000,5.84107,6.02288,5.82142,5.87692,1555172.6018772,0
+GGG.US,D,20090217,000000,5.73205,5.73205,5.4989,5.62849,1834908.1903683,0
+GGG.US,D,20090218,000000,5.64765,5.65311,5.48014,5.51867,1860903.6865327,0
+GGG.US,D,20090219,000000,5.55829,5.62561,5.26438,5.31799,1800711.8060406,0
+GGG.US,D,20090220,000000,5.18604,5.23607,5.02687,5.10769,4757126.4497547,0
+GGG.US,D,20090223,000000,5.16339,5.19676,4.83851,4.84744,2760700.1405324,0
+GGG.US,D,20090224,000000,4.87802,5.06579,4.77178,5.01257,2913954.9304686,0
+GGG.US,D,20090225,000000,5.00959,5.04851,4.88954,4.9514,2723442.1450031,0
+GGG.US,D,20090226,000000,4.98943,5.03183,4.79442,4.8248,1587056.6640602,0
+GGG.US,D,20090227,000000,4.72918,4.90314,4.66226,4.75251,1995600.479885,0
+GGG.US,D,20090302,000000,4.64498,4.71031,4.36884,4.38294,1925296.2184466,0
+GGG.US,D,20090303,000000,4.44401,4.46972,4.3047,4.32347,1859912.691328,0
+GGG.US,D,20090304,000000,4.3748,4.4726,4.28266,4.40509,2309804.3721196,0
+GGG.US,D,20090305,000000,4.29874,4.37758,4.16996,4.19478,2400231.677447,0
+GGG.US,D,20090306,000000,4.22059,4.26746,3.96531,4.05289,3404215.5663299,0
+GGG.US,D,20090309,000000,3.99937,4.13937,3.99937,4.09678,4685426.3353146,0
+GGG.US,D,20090310,000000,4.18068,4.40509,4.17254,4.3882,3103651.9576862,0
+GGG.US,D,20090311,000000,4.40787,4.49723,4.36884,4.46724,1519295.3527154,0
+GGG.US,D,20090312,000000,4.44679,4.66534,4.38294,4.65084,2098407.1684005,0
+GGG.US,D,20090313,000000,4.67408,4.70446,4.55363,4.65719,1827467.6694608,0
+GGG.US,D,20090316,000000,4.68847,4.80802,4.65719,4.69324,2150171.5612161,0
+GGG.US,D,20090317,000000,4.67725,4.91139,4.60963,4.91139,2058316.1754006,0
+GGG.US,D,20090318,000000,4.90314,5.26438,4.81348,5.1908,3782080.8293822,0
+GGG.US,D,20090319,000000,4.67408,4.77496,4.42435,4.60427,5615826.8160246,0
+GGG.US,D,20090320,000000,4.55065,4.62601,4.2484,4.2484,4005864.4660521,0
+GGG.US,D,20090323,000000,4.33727,4.75778,4.29308,4.75778,4427031.3854305,0
+GGG.US,D,20090324,000000,4.70734,4.8248,4.63683,4.74685,3256349.8163742,0
+GGG.US,D,20090325,000000,4.80176,5.01545,4.66226,4.8106,4557526.5202519,0
+GGG.US,D,20090326,000000,4.92638,5.08306,4.79888,5.08306,3544920.7716656,0
+GGG.US,D,20090327,000000,4.97821,5.03729,4.90314,4.92877,1561224.3195454,0
+GGG.US,D,20090330,000000,4.83046,4.83851,4.67408,4.75778,2335803.8967199,0
+GGG.US,D,20090331,000000,4.79442,4.87246,4.73494,4.77784,2885169.7425184,0
+GGG.US,D,20090401,000000,4.68272,4.85846,4.58997,4.8531,2560512.059404,0
+GGG.US,D,20090402,000000,4.98099,5.32941,4.89718,5.27778,3967826.968197,0
+GGG.US,D,20090403,000000,5.23607,5.45741,5.23607,5.45741,3234905.4455455,0
+GGG.US,D,20090406,000000,5.39008,5.45741,5.2749,5.40488,2826330.4093434,0
+GGG.US,D,20090407,000000,5.28096,5.30022,5.13559,5.22515,2380573.917892,0
+GGG.US,D,20090408,000000,5.27262,5.34837,5.14433,5.2749,2176333.230357,0
+GGG.US,D,20090409,000000,5.39902,5.66999,5.38154,5.64209,2790386.6909912,0
+GGG.US,D,20090413,000000,5.56901,5.59414,5.4019,5.50993,2354003.3625182,0
+GGG.US,D,20090414,000000,5.45214,5.48222,5.23081,5.3029,2942460.1421314,0
+GGG.US,D,20090415,000000,5.3029,5.44639,5.28096,5.40696,2340449.6902968,0
+GGG.US,D,20090416,000000,5.43745,5.55829,5.34837,5.53039,1885668.4955627,0
+GGG.US,D,20090417,000000,5.54191,5.66999,5.49394,5.56901,2550759.2163521,0
+GGG.US,D,20090420,000000,5.46326,5.51579,5.20232,5.28662,2921966.4821495,0
+GGG.US,D,20090421,000000,5.28344,5.4019,5.22237,5.35364,4032600.1872934,0
+GGG.US,D,20090422,000000,5.26666,5.67297,5.21701,5.58291,4520866.7474376,0
+GGG.US,D,20090423,000000,5.58291,5.67863,5.28344,5.65043,5382227.895548,0
+GGG.US,D,20090424,000000,5.71418,6.38908,5.70624,6.3164,6339004.5596047,0
+GGG.US,D,20090427,000000,6.23488,6.5271,6.17361,6.4007,4976253.2146494,0
+GGG.US,D,20090428,000000,6.4138,6.46465,6.22495,6.3029,2858533.725063,0
+GGG.US,D,20090429,000000,6.33328,6.65539,6.31094,6.57705,2974221.3370228,0
+GGG.US,D,20090430,000000,6.62977,6.89369,6.54279,6.60206,2088234.3609173,0
+GGG.US,D,20090501,000000,6.46465,6.62679,6.43178,6.58826,1937340.2343551,0
+GGG.US,D,20090504,000000,6.66115,6.89369,6.61826,6.89369,1974287.0332196,0
+GGG.US,D,20090505,000000,6.8236,6.94602,6.71388,6.76659,1943378.859607,0
+GGG.US,D,20090506,000000,6.88247,6.93192,6.67505,6.82598,2702633.2599206,0
+GGG.US,D,20090507,000000,6.88813,6.96369,6.66989,6.78109,6070274.6576968,0
+GGG.US,D,20090508,000000,6.84554,6.97978,6.74565,6.94602,2244734.0558837,0
+GGG.US,D,20090511,000000,6.79748,6.89588,6.74833,6.84276,2000022.6952755,0
+GGG.US,D,20090512,000000,6.84276,6.84276,6.41142,6.53137,3686981.5456454,0
+GGG.US,D,20090513,000000,6.5132,6.53137,6.20728,6.246,2054392.4789394,0
+GGG.US,D,20090514,000000,6.246,6.36703,6.15127,6.21928,3382955.4964387,0
+GGG.US,D,20090515,000000,6.20728,6.36703,6.19665,6.24381,2727644.8106429,0
+GGG.US,D,20090518,000000,6.31352,6.48093,6.27171,6.47835,2295095.5459348,0
+GGG.US,D,20090519,000000,6.443,6.55689,6.3582,6.49294,1919134.7259031,0
+GGG.US,D,20090520,000000,6.55153,6.62977,6.30022,6.32772,2331264.8566915,0
+GGG.US,D,20090521,000000,6.3164,6.3164,6.06181,6.14015,2122579.7973692,0
+GGG.US,D,20090522,000000,6.19109,6.23785,6.04235,6.09259,1519985.2223448,0
+GGG.US,D,20090526,000000,6.05337,6.43178,5.9917,6.35264,2774993.0307218,0
+GGG.US,D,20090527,000000,6.3307,6.41956,6.05039,6.07581,3875063.1701105,0
+GGG.US,D,20090528,000000,6.16557,6.16557,5.91396,6.05039,2445329.0090272,0
+GGG.US,D,20090529,000000,6.09259,6.23785,6.00312,6.23785,2195765.3975076,0
+GGG.US,D,20090601,000000,6.28869,6.62679,6.28591,6.60445,1770439.1181743,0
+GGG.US,D,20090602,000000,6.55153,6.68299,6.48689,6.50734,2850644.0335648,0
+GGG.US,D,20090603,000000,6.45929,6.48986,6.33328,6.4007,1656385.0369281,0
+GGG.US,D,20090604,000000,6.45709,6.52442,6.34767,6.52154,1387151.5805462,0
+GGG.US,D,20090605,000000,6.52154,6.64655,6.43694,6.63275,3135856.2805148,0
+GGG.US,D,20090608,000000,6.63275,6.64417,6.3029,6.51866,2528758.9213842,0
+GGG.US,D,20090609,000000,6.56841,6.62362,6.51032,6.56841,1956560.9086267,0
+GGG.US,D,20090610,000000,6.60445,6.64417,6.40656,6.51568,1386962.2440639,0
+GGG.US,D,20090611,000000,6.52154,6.60713,6.48381,6.52442,1127212.732645,0
+GGG.US,D,20090612,000000,6.46465,6.48381,6.32484,6.48381,1221902.12304,0
+GGG.US,D,20090615,000000,6.4007,6.43694,6.17361,6.2319,1191425.9991661,0
+GGG.US,D,20090616,000000,6.27429,6.31908,6.03371,6.04791,1240125.7594531,0
+GGG.US,D,20090617,000000,6.06439,6.15951,5.9361,6.1044,1752805.6476046,0
+GGG.US,D,20090618,000000,6.14015,6.15127,6.00858,6.07015,1041930.7469327,0
+GGG.US,D,20090619,000000,6.12367,6.15673,6.05883,6.09556,1457107.3822886,0
+GGG.US,D,20090622,000000,6.05039,6.05883,5.74059,5.74813,2287296.494242,0
+GGG.US,D,20090623,000000,5.76283,5.82142,5.7114,5.77326,1467554.1234057,0
+GGG.US,D,20090624,000000,5.80762,5.97542,5.80484,5.84673,1125674.8772814,0
+GGG.US,D,20090625,000000,5.75677,5.98644,5.75677,5.9644,951823.70225077,0
+GGG.US,D,20090626,000000,5.94395,6.05655,5.91674,6.01712,2381129.8420313,0
+GGG.US,D,20090629,000000,6.02288,6.10976,5.9361,6.03986,1526059.0964099,0
+GGG.US,D,20090630,000000,6.01444,6.22495,6.01444,6.16249,2238317.7647763,0
+GGG.US,D,20090701,000000,6.2023,6.34182,6.14571,6.25493,1185574.6961785,0
+GGG.US,D,20090702,000000,6.17103,6.17103,6.00858,6.04543,825645.03638021,0
+GGG.US,D,20090706,000000,6.02288,6.02288,5.85449,5.98376,2250256.0342454,0
+GGG.US,D,20090707,000000,5.96103,5.96103,5.88278,5.89698,2390583.5737256,0
+GGG.US,D,20090708,000000,5.9221,5.93034,5.75677,5.85449,1517710.1632314,0
+GGG.US,D,20090709,000000,5.86848,5.8942,5.7961,5.85179,1883611.979091,0
+GGG.US,D,20090710,000000,5.79312,6.12664,5.79312,6.05655,2726558.140088,0
+GGG.US,D,20090713,000000,6.07839,6.19665,5.90572,6.17917,1772158.2531484,0
+GGG.US,D,20090714,000000,6.19665,6.24877,6.11542,6.18811,2706283.022748,0
+GGG.US,D,20090715,000000,6.29148,6.52154,6.28591,6.49294,1040299.230437,0
+GGG.US,D,20090716,000000,6.45143,6.6103,6.35264,6.58588,917680.69469742,0
+GGG.US,D,20090717,000000,6.58032,6.64109,6.52154,6.59978,710439.8296065,0
+GGG.US,D,20090720,000000,6.59392,6.75637,6.59392,6.74833,865135.79244716,0
+GGG.US,D,20090721,000000,6.8236,6.837,6.62679,6.75637,841722.52362525,0
+GGG.US,D,20090722,000000,6.70812,6.97163,6.68865,6.84822,1501055.6025592,0
+GGG.US,D,20090723,000000,6.92398,7.15951,6.75637,7.13587,4456691.7510565,0
+GGG.US,D,20090724,000000,7.06041,7.06617,6.87969,7.0184,3127197.1577804,0
+GGG.US,D,20090727,000000,6.99656,7.08921,6.93758,6.96369,1670653.7565027,0
+GGG.US,D,20090728,000000,6.92398,6.98802,6.75915,6.8211,1831061.0341871,0
+GGG.US,D,20090729,000000,6.75349,6.8211,6.63851,6.71388,2465894.1737443,0
+GGG.US,D,20090730,000000,6.86162,6.949,6.75915,6.86757,2318920.7223165,0
+GGG.US,D,20090731,000000,6.87969,6.98515,6.85397,6.92398,1055502.5471152,0
+GGG.US,D,20090803,000000,7.02158,7.05256,6.90938,7.00242,1754561.0385009,0
+GGG.US,D,20090804,000000,6.95496,7.06945,6.95496,7.06617,1410107.6219057,0
+GGG.US,D,20090805,000000,7.09437,7.13002,6.96369,7.06339,1159090.7521744,0
+GGG.US,D,20090806,000000,7.11462,7.14163,6.97451,7.0468,976849.35249833,0
+GGG.US,D,20090807,000000,7.08633,7.21173,7.07779,7.13002,1346126.9975515,0
+GGG.US,D,20090810,000000,7.07779,7.19217,7.02158,7.13875,850446.10133238,0
+GGG.US,D,20090811,000000,7.13002,7.13002,6.9207,6.95813,841893.73214641,0
+GGG.US,D,20090812,000000,6.96369,7.13587,6.93758,7.06339,2383654.6641637,0
+GGG.US,D,20090813,000000,7.08633,7.15653,7.00738,7.05256,892148.46864904,0
+GGG.US,D,20090814,000000,7.02774,7.05515,6.77265,6.84554,1478447.0137867,0
+GGG.US,D,20090817,000000,6.73056,6.75915,6.56573,6.58826,866297.99617309,0
+GGG.US,D,20090818,000000,6.64655,6.69928,6.6103,6.69153,820872.34707588,0
+GGG.US,D,20090819,000000,6.59144,6.8236,6.59144,6.8211,1881006.5882427,0
+GGG.US,D,20090820,000000,6.82846,6.93758,6.76203,6.93758,570003.52235983,0
+GGG.US,D,20090821,000000,7.01016,7.14769,6.98802,7.1172,856129.21712566,0
+GGG.US,D,20090824,000000,7.11462,7.23774,7.08345,7.15335,942337.74307004,0
+GGG.US,D,20090825,000000,7.16229,7.26495,7.12207,7.13875,1015493.12994,0
+GGG.US,D,20090826,000000,7.14481,7.22891,6.91544,6.93758,2488462.4781588,0
+GGG.US,D,20090827,000000,6.90938,7.08047,6.87969,7.04988,972043.42859873,0
+GGG.US,D,20090828,000000,7.13319,7.16507,7.02158,7.15335,1119393.538773,0
+GGG.US,D,20090831,000000,7.05803,7.11462,6.96091,7.02774,1361521.6649298,0
+GGG.US,D,20090901,000000,6.99061,7.30457,6.93758,6.96091,1629066.1996061,0
+GGG.US,D,20090902,000000,6.96091,7.02158,6.82846,6.85119,945293.60783227,0
+GGG.US,D,20090903,000000,6.87681,6.92924,6.8091,6.88813,829988.69727271,0
+GGG.US,D,20090904,000000,6.91256,7.04214,6.83124,6.99061,758185.85771978,0
+GGG.US,D,20090908,000000,7.06945,7.12038,7.0337,7.07511,671289.47636395,0
+GGG.US,D,20090909,000000,7.07193,7.29345,7.03062,7.28203,846545.56837698,0
+GGG.US,D,20090910,000000,7.26773,7.5118,7.23774,7.49442,1209327.3607159,0
+GGG.US,D,20090911,000000,7.49184,7.69103,7.49184,7.63492,817218.55581272,0
+GGG.US,D,20090914,000000,7.5531,7.75845,7.51726,7.72409,1981159.5446804,0
+GGG.US,D,20090915,000000,7.74107,8.09079,7.71605,8.08849,2875925.4894851,0
+GGG.US,D,20090916,000000,8.30893,8.58378,8.22552,8.28381,4037597.461893,0
+GGG.US,D,20090917,000000,8.24132,8.46056,8.20299,8.2285,3130597.1575887,0
+GGG.US,D,20090918,000000,8.28381,8.60007,8.17747,8.5811,3155766.8244158,0
+GGG.US,D,20090921,000000,8.46592,8.61168,8.37327,8.39025,1601441.2011638,0
+GGG.US,D,20090922,000000,8.4268,8.51894,8.3282,8.33714,1392172.0186517,0
+GGG.US,D,20090923,000000,8.38241,8.39879,8.24132,8.24688,1622280.2995148,0
+GGG.US,D,20090924,000000,8.28381,8.29325,8.01264,8.03756,1460874.9768629,0
+GGG.US,D,20090925,000000,8.00151,8.05444,7.89527,7.91761,1577032.9087014,0
+GGG.US,D,20090928,000000,7.9343,8.06606,7.58995,7.68497,4441650.5789189,0
+GGG.US,D,20090929,000000,7.72409,7.88931,7.68219,7.85595,1681203.2227324,0
+GGG.US,D,20090930,000000,7.85595,7.90381,7.64088,7.79935,1212336.6022523,0
+GGG.US,D,20091001,000000,7.77483,7.83132,7.45044,7.55598,1694977.4518135,0
+GGG.US,D,20091002,000000,7.46374,7.52024,7.38003,7.39115,1171086.4268534,0
+GGG.US,D,20091005,000000,7.44468,7.5531,7.40248,7.4976,1075607.4630431,0
+GGG.US,D,20091006,000000,7.50882,7.68219,7.48867,7.57903,1161114.0340508,0
+GGG.US,D,20091007,000000,7.58151,7.63492,7.5118,7.59302,744237.3987907,0
+GGG.US,D,20091008,000000,7.64088,7.94482,7.62916,7.88385,2042030.2166033,0
+GGG.US,D,20091009,000000,7.84424,8.01572,7.73282,7.98444,1284010.53186,0
+GGG.US,D,20091012,000000,8.01264,8.05762,7.88385,7.95028,1618231.721544,0
+GGG.US,D,20091013,000000,7.9622,8.03756,7.89527,8.02594,1114192.8281659,0
+GGG.US,D,20091014,000000,8.12454,8.27567,8.05762,8.25581,1980228.9760124,0
+GGG.US,D,20091015,000000,8.12216,8.20299,8.10151,8.18611,1333098.0290919,0
+GGG.US,D,20091016,000000,8.09903,8.15006,8.03756,8.12454,1267837.3692649,0
+GGG.US,D,20091019,000000,8.1165,8.30635,8.08264,8.23932,715388.76297672,0
+GGG.US,D,20091020,000000,8.21421,8.26196,8.02028,8.13,1418623.7351696,0
+GGG.US,D,20091021,000000,8.09575,8.35729,8.09575,8.26763,2193037.1393677,0
+GGG.US,D,20091022,000000,8.81325,8.98105,8.16913,8.19237,4331481.9239939,0
+GGG.US,D,20091023,000000,8.26494,8.42441,8.16913,8.19237,3048424.1171987,0
+GGG.US,D,20091026,000000,8.18323,8.22552,7.9343,7.95922,3142169.8465095,0
+GGG.US,D,20091027,000000,8.00976,8.1442,7.95624,8.02882,1855938.6394193,0
+GGG.US,D,20091028,000000,8.03756,8.03756,7.79935,7.80789,1857113.9355615,0
+GGG.US,D,20091029,000000,7.86112,8.04312,7.79687,7.99615,1138991.8789001,0
+GGG.US,D,20091030,000000,7.95028,8.0038,7.62916,7.70721,1544463.0053247,0
+GGG.US,D,20091102,000000,7.72409,7.76907,7.50058,7.64853,2200548.1579015,0
+GGG.US,D,20091103,000000,7.58151,7.95922,7.57297,7.91761,1570168.4541121,0
+GGG.US,D,20091104,000000,7.95922,8.05196,7.89209,7.89785,1606303.5231645,0
+GGG.US,D,20091105,000000,7.97123,8.29583,7.948,8.29583,1498851.0410721,0
+GGG.US,D,20091106,000000,8.2441,8.42441,8.20527,8.25581,1428580.014229,0
+GGG.US,D,20091109,000000,8.31191,8.51894,8.28113,8.51358,1446838.8994553,0
+GGG.US,D,20091110,000000,8.46056,8.67563,8.44844,8.46592,1881809.2540742,0
+GGG.US,D,20091111,000000,8.56938,8.59231,8.40465,8.48289,1452006.3754672,0
+GGG.US,D,20091112,000000,8.45748,8.55816,8.31697,8.3426,1855917.4901315,0
+GGG.US,D,20091113,000000,8.34856,8.46334,8.26196,8.44566,1592555.478916,0
+GGG.US,D,20091116,000000,8.48825,8.64772,8.44328,8.59231,1640964.1847171,0
+GGG.US,D,20091117,000000,8.53016,8.60295,8.49977,8.57524,1589168.5715242,0
+GGG.US,D,20091118,000000,8.54982,8.55816,8.39879,8.43265,1029189.8116322,0
+GGG.US,D,20091119,000000,8.36821,8.36821,8.1442,8.20041,1211540.9861835,0
+GGG.US,D,20091120,000000,8.1442,8.17449,8.01264,8.09575,831682.65452316,0
+GGG.US,D,20091123,000000,8.17747,8.30139,8.17161,8.2285,1002130.8084187,0
+GGG.US,D,20091124,000000,8.20299,8.20299,8.0462,8.09079,1172874.0452359,0
+GGG.US,D,20091125,000000,8.13576,8.18323,8.06904,8.11044,955029.33003208,0
+GGG.US,D,20091127,000000,7.89785,8.01264,7.74643,7.92318,675553.57564957,0
+GGG.US,D,20091130,000000,7.91761,7.92,7.75557,7.88385,1025742.4777033,0
+GGG.US,D,20091201,000000,7.92884,8.05762,7.92884,7.99317,901734.13161561,0
+GGG.US,D,20091202,000000,8.00688,8.12216,7.95028,8.0318,1352388.1938809,0
+GGG.US,D,20091203,000000,8.0318,8.10151,7.88623,7.89527,592225.38129631,0
+GGG.US,D,20091204,000000,7.98444,8.1442,7.90093,8.09307,822315.53419829,0
+GGG.US,D,20091207,000000,8.12454,8.18899,8.02028,8.16913,951412.8018,0
+GGG.US,D,20091208,000000,8.08264,8.13,7.93688,8.0606,750519.74440799,0
+GGG.US,D,20091209,000000,8.02594,8.07192,7.86687,7.99615,809975.42825907,0
+GGG.US,D,20091210,000000,8.07192,8.17449,7.94224,8.00151,756775.90519265,0
+GGG.US,D,20091211,000000,8.02326,8.13,7.98444,8.08264,456624.20410875,0
+GGG.US,D,20091214,000000,8.15542,8.28719,8.09307,8.26196,525783.38267331,0
+GGG.US,D,20091215,000000,8.20041,8.39333,8.17161,8.3545,947803.32333055,0
+GGG.US,D,20091216,000000,8.37327,8.39333,8.2285,8.25581,517611.70066966,0
+GGG.US,D,20091217,000000,8.17747,8.19773,8.02326,8.11044,500838.30114158,0
+GGG.US,D,20091218,000000,8.16913,8.17747,8.01572,8.0318,1711849.5480184,0
+GGG.US,D,20091221,000000,8.07669,8.19237,8.07669,8.16913,486209.03656368,0
+GGG.US,D,20091222,000000,8.17161,8.30377,8.1442,8.30139,669213.82482222,0
+GGG.US,D,20091223,000000,8.28719,8.40465,8.27567,8.40207,472742.98282066,0
+GGG.US,D,20091224,000000,8.39591,8.46334,8.3426,8.38519,214553.48316198,0
+GGG.US,D,20091228,000000,8.4268,8.46592,8.32254,8.35729,413246.00750271,0
+GGG.US,D,20091229,000000,8.34856,8.38241,8.32552,8.33128,196824.3372423,0
+GGG.US,D,20091230,000000,8.26763,8.31459,8.09575,8.18323,667338.58796115,0
+GGG.US,D,20091231,000000,8.18323,8.21103,7.99317,7.99615,442469.28784534,0
+GGG.US,D,20100104,000000,8.05196,8.29007,8.0038,8.29007,899675.600926,0
+GGG.US,D,20100105,000000,8.25581,8.27269,8.15006,8.22552,439437.88991201,0
+GGG.US,D,20100106,000000,8.22552,8.22552,8.0462,8.17449,823696.28056593,0
+GGG.US,D,20100107,000000,8.17449,8.27567,8.08849,8.24132,910401.31122165,0
+GGG.US,D,20100108,000000,8.20527,8.51655,8.12454,8.50821,1044443.4837578,0
+GGG.US,D,20100111,000000,8.5245,8.61377,8.46334,8.61168,565378.87807085,0
+GGG.US,D,20100112,000000,8.55816,8.60851,8.50255,8.57812,1120295.9083904,0
+GGG.US,D,20100113,000000,8.59231,8.61675,8.50523,8.61168,520158.67919902,0
+GGG.US,D,20100114,000000,8.54396,8.62816,8.48289,8.60007,574730.8917615,0
+GGG.US,D,20100115,000000,8.60007,8.65646,8.45142,8.52708,903187.3898275,0
+GGG.US,D,20100119,000000,8.51655,8.80441,8.51655,8.78823,1288019.8325817,0
+GGG.US,D,20100120,000000,8.72676,8.72676,8.54128,8.67563,1160602.4227052,0
+GGG.US,D,20100121,000000,8.65318,8.69549,8.42441,8.53602,1105435.0087545,0
+GGG.US,D,20100122,000000,8.50821,8.67106,8.46592,8.5245,1630309.9791568,0
+GGG.US,D,20100125,000000,8.57524,8.65646,8.37327,8.39333,1878717.429604,0
+GGG.US,D,20100126,000000,8.13,8.40713,7.95336,7.97639,1993389.8757442,0
+GGG.US,D,20100127,000000,7.99317,8.0318,7.67047,7.77731,3001888.6340409,0
+GGG.US,D,20100128,000000,7.834,7.88067,7.6238,7.69103,1116543.4204504,0
+GGG.US,D,20100129,000000,7.72697,7.79151,7.4555,7.4697,1771028.2769088,0
+GGG.US,D,20100201,000000,7.51428,7.6238,7.43058,7.60404,826927.08607094,0
+GGG.US,D,20100202,000000,7.60931,7.67047,7.55598,7.6238,1843361.8628774,0
+GGG.US,D,20100203,000000,7.59888,7.68497,7.50058,7.58151,1873237.7498182,0
+GGG.US,D,20100204,000000,7.50882,7.58151,7.38877,7.3997,966542.59952503,0
+GGG.US,D,20100205,000000,7.37417,7.44468,7.22594,7.44468,1312002.1179592,0
+GGG.US,D,20100208,000000,7.43644,7.53126,7.31619,7.38321,747738.10949377,0
+GGG.US,D,20100209,000000,7.46066,7.53126,7.36603,7.45044,681793.62269105,0
+GGG.US,D,20100210,000000,7.40248,7.43644,7.28203,7.43346,572102.33740736,0
+GGG.US,D,20100211,000000,7.43644,7.60643,7.36603,7.60404,939706.16738905,0
+GGG.US,D,20100212,000000,7.51428,7.71605,7.46652,7.64584,1780511.2147627,0
+GGG.US,D,20100216,000000,7.72409,7.77483,7.62916,7.71863,842841.42166643,0
+GGG.US,D,20100217,000000,7.76123,7.80789,7.64584,7.71287,1076371.8587346,0
+GGG.US,D,20100218,000000,7.68785,7.86112,7.68219,7.85873,770229.8736283,0
+GGG.US,D,20100219,000000,7.84146,7.87819,7.75557,7.81375,1068420.7335906,0
+GGG.US,D,20100222,000000,7.54784,7.54784,7.34608,7.4421,3024156.8199889,0
+GGG.US,D,20100223,000000,7.40555,7.61218,7.40555,7.54228,1927322.5216499,0
+GGG.US,D,20100224,000000,7.55102,7.59561,7.48867,7.53692,2853848.6542372,0
+GGG.US,D,20100225,000000,7.41628,7.62092,7.37417,7.61218,1320789.14353,0
+GGG.US,D,20100226,000000,7.64088,7.68785,7.58717,7.67047,1454793.0459262,0
+GGG.US,D,20100301,000000,7.67355,7.79935,7.65965,7.79935,1048671.3271213,0
+GGG.US,D,20100302,000000,7.81375,7.9622,7.81375,7.95922,1324154.9016341,0
+GGG.US,D,20100303,000000,7.93946,8.09575,7.93946,8.04044,1448154.1837413,0
+GGG.US,D,20100304,000000,8.02326,8.09079,8.00688,8.02882,1129858.4078512,0
+GGG.US,D,20100305,000000,8.05196,8.37586,8.05196,8.29583,2660053.7007103,0
+GGG.US,D,20100308,000000,8.27875,8.46334,8.27875,8.42113,1820063.4044755,0
+GGG.US,D,20100309,000000,8.41249,8.50821,8.36821,8.42977,1260081.6232567,0
+GGG.US,D,20100310,000000,8.42977,8.51894,8.36821,8.49123,1076704.2046874,0
+GGG.US,D,20100311,000000,8.48011,8.48011,8.34558,8.44844,656858.61224879,0
+GGG.US,D,20100312,000000,8.4548,8.50255,8.39879,8.49123,928883.7746344,0
+GGG.US,D,20100315,000000,8.49123,8.53602,8.48567,8.51655,647722.11987301,0
+GGG.US,D,20100316,000000,8.55508,8.60295,8.48289,8.59509,719621.64188495,0
+GGG.US,D,20100317,000000,8.6364,8.72359,8.61168,8.68705,743995.69264319,0
+GGG.US,D,20100318,000000,8.66232,8.74572,8.64196,8.70323,928685.37417165,0
+GGG.US,D,20100319,000000,8.72964,8.74572,8.5529,8.5664,1166111.3086505,0
+GGG.US,D,20100322,000000,8.49977,8.65646,8.48567,8.63074,479201.57250386,0
+GGG.US,D,20100323,000000,8.64196,8.80739,8.61168,8.79895,795376.37694962,0
+GGG.US,D,20100324,000000,8.72071,8.82179,8.69797,8.69797,1147922.9210505,0
+GGG.US,D,20100325,000000,8.74046,8.84632,8.72964,8.74046,1445523.6151693,0
+GGG.US,D,20100326,000000,8.79051,8.90549,8.74572,8.81325,1781878.868714,0
+GGG.US,D,20100329,000000,8.84353,8.98671,8.84353,8.97321,1209735.2398398,0
+GGG.US,D,20100330,000000,8.96775,9.09485,8.96775,9.05512,1528846.7739778,0
+GGG.US,D,20100331,000000,9.00627,9.09485,8.92485,8.95624,980501.1295436,0
+GGG.US,D,20100401,000000,9.02544,9.10725,8.97907,9.02812,1857845.0966578,0
+GGG.US,D,20100405,000000,9.03984,9.11003,9.01819,9.09485,1357372.3760643,0
+GGG.US,D,20100406,000000,9.031,9.12731,9.02107,9.09197,1481617.3927549,0
+GGG.US,D,20100407,000000,9.06536,9.10149,9.00627,9.0598,1189212.3736985,0
+GGG.US,D,20100408,000000,9.01819,9.03686,8.89427,8.9475,1047971.3864025,0
+GGG.US,D,20100409,000000,8.95336,8.97907,8.89705,8.95624,2569559.9261923,0
+GGG.US,D,20100412,000000,8.98949,8.99227,8.93568,8.96506,965921.21330415,0
+GGG.US,D,20100413,000000,8.93836,8.98403,8.93836,8.95911,1295917.5809515,0
+GGG.US,D,20100414,000000,9.02107,9.03984,8.97053,8.99783,1966921.0383743,0
+GGG.US,D,20100415,000000,8.95624,9.01233,8.9329,8.94203,3612933.8602475,0
+GGG.US,D,20100416,000000,8.89983,8.95336,8.78823,8.84353,1605230.9521349,0
+GGG.US,D,20100419,000000,8.79607,8.91562,8.71515,8.80739,1469306.4929751,0
+GGG.US,D,20100420,000000,8.83003,8.99783,8.83003,8.88841,1932558.4810703,0
+GGG.US,D,20100421,000000,8.9187,9.09197,8.87134,9.02107,1744563.4679747,0
+GGG.US,D,20100422,000000,9.2839,9.8738,9.20209,9.84203,5254496.2676796,0
+GGG.US,D,20100423,000000,9.88076,9.91849,9.79834,9.86785,1439223.1415909,0
+GGG.US,D,20100426,000000,9.8043,10.0148,9.8043,9.91451,1159255.9180418,0
+GGG.US,D,20100427,000000,9.87878,10.0466,9.706,9.72685,1378072.4933804,0
+GGG.US,D,20100428,000000,9.74572,9.83011,9.64742,9.68018,1112439.4514875,0
+GGG.US,D,20100429,000000,9.75962,10.0178,9.70401,10.0068,1398962.9542877,0
+GGG.US,D,20100430,000000,9.99994,10.0684,9.70103,9.706,1013389.2793478,0
+GGG.US,D,20100503,000000,9.76657,9.99994,9.72983,9.93537,1519298.3740423,0
+GGG.US,D,20100504,000000,9.7904,9.7904,9.50443,9.566,1063492.9495083,0
+GGG.US,D,20100505,000000,9.46074,9.5511,9.31329,9.38766,693981.65517912,0
+GGG.US,D,20100506,000000,9.32391,9.4806,8.67791,9.07578,1363085.7051261,0
+GGG.US,D,20100507,000000,9.02812,9.25828,8.735,9.07578,3065441.2370921,0
+GGG.US,D,20100510,000000,9.46968,9.67522,9.40931,9.67124,1367243.0508632,0
+GGG.US,D,20100511,000000,9.59181,9.85296,9.5511,9.71791,2221864.6258938,0
+GGG.US,D,20100512,000000,9.7775,9.99994,9.75068,9.98001,1149478.9043751,0
+GGG.US,D,20100513,000000,9.95126,10.0426,9.83607,9.97612,1324409.700198,0
+GGG.US,D,20100514,000000,9.88274,9.89962,9.57592,9.64245,1514976.8695466,0
+GGG.US,D,20100517,000000,9.71493,9.74572,9.22433,9.45082,1641348.9003352,0
+GGG.US,D,20100518,000000,9.54217,9.64742,9.23902,9.26692,872439.34653768,0
+GGG.US,D,20100519,000000,9.20209,9.28489,8.90549,9.04272,927066.9500923,0
+GGG.US,D,20100520,000000,8.84353,8.90301,8.57524,8.67563,1361607.2691904,0
+GGG.US,D,20100521,000000,8.5107,9.06824,8.46592,8.89427,2049465.7019661,0
+GGG.US,D,20100524,000000,8.84353,9.02544,8.77631,8.79051,919370.62351207,0
+GGG.US,D,20100525,000000,8.53304,8.75188,8.40971,8.71783,3186997.2728916,0
+GGG.US,D,20100526,000000,8.76807,8.97619,8.67324,8.68973,3688120.5858655,0
+GGG.US,D,20100527,000000,8.83301,8.95336,8.78823,8.95336,1770931.5944499,0
+GGG.US,D,20100528,000000,8.9187,8.99505,8.81861,8.86875,1534632.6148838,0
+GGG.US,D,20100601,000000,8.77899,8.97053,8.61168,8.61675,830556.70671936,0
+GGG.US,D,20100602,000000,8.64196,8.93568,8.59231,8.93568,1000364.339324,0
+GGG.US,D,20100603,000000,8.89427,9.0456,8.86875,8.99227,754983.2512653,0
+GGG.US,D,20100604,000000,8.74572,8.75982,8.39591,8.41815,1105500.4708361,0
+GGG.US,D,20100607,000000,8.47396,8.47396,8.14718,8.16088,965277.67068641,0
+GGG.US,D,20100608,000000,8.16088,8.26991,8.04312,8.2441,869409.96282225,0
+GGG.US,D,20100609,000000,8.29007,8.50255,8.25581,8.29583,774455.70277389,0
+GGG.US,D,20100610,000000,8.46592,8.57524,8.40207,8.51894,830294.85839289,0
+GGG.US,D,20100611,000000,8.44328,8.63392,8.3704,8.58963,948920.20715383,0
+GGG.US,D,20100614,000000,8.65318,8.82467,8.65318,8.70055,1008253.0237133,0
+GGG.US,D,20100615,000000,8.81861,8.85168,8.72676,8.81583,1318652.0583426,0
+GGG.US,D,20100616,000000,8.81861,8.93836,8.76499,8.88335,1096861.4902806,0
+GGG.US,D,20100617,000000,8.89983,8.93568,8.75396,8.82755,722600.67015297,0
+GGG.US,D,20100618,000000,8.84036,8.85168,8.70055,8.71783,1133082.1635935,0
+GGG.US,D,20100621,000000,8.85168,8.90301,8.58378,8.64772,710274.66373903,0
+GGG.US,D,20100622,000000,8.66778,8.81027,8.37327,8.37913,630410.92416672,0
+GGG.US,D,20100623,000000,8.35729,8.52708,8.26196,8.42441,744384.4366971,0
+GGG.US,D,20100624,000000,8.35997,8.42441,8.24688,8.28113,931782.2341866,0
+GGG.US,D,20100625,000000,8.28719,8.40207,8.23932,8.39879,3295287.6696287,0
+GGG.US,D,20100628,000000,8.37586,8.5811,8.30139,8.4402,1139730.0897589,0
+GGG.US,D,20100629,000000,8.28113,8.29007,8.07509,8.13318,2140587.9124675,0
+GGG.US,D,20100630,000000,8.10717,8.18651,7.87949,7.88813,1778485.9186684,0
+GGG.US,D,20100701,000000,7.91761,7.91761,7.65141,7.76123,2022086.4381071,0
+GGG.US,D,20100702,000000,7.80243,8.06358,7.76371,7.97907,1967322.8748445,0
+GGG.US,D,20100706,000000,8.11044,8.16625,7.96508,8.04908,2189814.3907342,0
+GGG.US,D,20100707,000000,8.07669,8.31191,8.03478,8.29851,1606475.7387946,0
+GGG.US,D,20100708,000000,8.3704,8.55508,8.30635,8.5245,1908514.762047,0
+GGG.US,D,20100709,000000,8.50523,8.59758,8.46592,8.59758,825387.21648953,0
+GGG.US,D,20100712,000000,8.55816,8.59509,8.34856,8.4268,1204234.4107662,0
+GGG.US,D,20100713,000000,8.5107,8.75396,8.50523,8.70323,956065.64513953,0
+GGG.US,D,20100714,000000,8.66232,8.74255,8.57812,8.6226,1110105.9800551,0
+GGG.US,D,20100715,000000,8.57524,8.57524,8.39591,8.54724,959505.92930571,0
+GGG.US,D,20100716,000000,8.48567,8.50821,8.20825,8.2285,1032801.3043195,0
+GGG.US,D,20100719,000000,8.25859,8.31459,8.1165,8.29583,537657.19716963,0
+GGG.US,D,20100720,000000,8.19237,8.58378,8.11044,8.5664,1273431.8594707,0
+GGG.US,D,20100721,000000,8.63918,8.78197,8.5245,8.56372,1276430.0228088,0
+GGG.US,D,20100722,000000,8.31191,8.60612,8.30893,8.58656,2025504.5658764,0
+GGG.US,D,20100723,000000,8.57524,8.81583,8.4548,8.79051,1797651.2019479,0
+GGG.US,D,20100726,000000,8.80739,8.91353,8.72676,8.89427,1097519.1324236,0
+GGG.US,D,20100727,000000,8.93071,9.03984,8.85168,8.91562,2309987.6659482,0
+GGG.US,D,20100728,000000,8.86875,8.90857,8.76499,8.80173,1469564.3128658,0
+GGG.US,D,20100729,000000,8.84036,8.87134,8.69797,8.79279,1563597.0682267,0
+GGG.US,D,20100730,000000,8.66778,8.88335,8.61377,8.83509,862836.562719,0
+GGG.US,D,20100802,000000,8.94491,9.00627,8.87451,8.97321,779455.99870045,0
+GGG.US,D,20100803,000000,8.90549,8.95336,8.75982,8.87134,1453303.5317922,0
+GGG.US,D,20100804,000000,8.93568,9.11599,8.91055,9.10149,1298396.0760724,0
+GGG.US,D,20100805,000000,9.01819,9.12731,8.95624,8.9613,615561.10272923,0
+GGG.US,D,20100806,000000,8.87134,9.02812,8.85734,8.96775,1166926.0597894,0
+GGG.US,D,20100809,000000,9.02812,9.03686,8.93071,9.01233,589943.27242026,0
+GGG.US,D,20100810,000000,8.88335,8.98105,8.83509,8.88593,1204529.4936878,0
+GGG.US,D,20100811,000000,8.72676,8.72676,8.46334,8.49123,1102610.0681555,0
+GGG.US,D,20100812,000000,8.3282,8.42441,8.28381,8.36563,1660813.2949722,0
+GGG.US,D,20100813,000000,8.3426,8.35729,8.21421,8.2285,1222602.0637588,0
+GGG.US,D,20100816,000000,8.15542,8.25859,8.12454,8.15542,1129470.6709062,0
+GGG.US,D,20100817,000000,8.25581,8.36563,8.21709,8.30893,1674184.6804741,0
+GGG.US,D,20100818,000000,8.31697,8.40971,8.21709,8.33714,1087498.3983915,0
+GGG.US,D,20100819,000000,8.29007,8.31459,8.07669,8.10151,628290.95983129,0
+GGG.US,D,20100820,000000,8.07192,8.11948,7.948,8.11322,577362.46744249,0
+GGG.US,D,20100823,000000,8.15006,8.16913,7.93182,7.98761,950921.3326334,0
+GGG.US,D,20100824,000000,7.85873,7.86926,7.71605,7.71605,1472682.3221686,0
+GGG.US,D,20100825,000000,7.65717,7.79935,7.56999,7.79151,1502488.7185921,0
+GGG.US,D,20100826,000000,7.82854,7.90093,7.77969,7.80789,1318015.5654875,0
+GGG.US,D,20100827,000000,7.84732,7.99317,7.74643,7.96805,1067543.5416969,0
+GGG.US,D,20100830,000000,7.92318,7.95336,7.83132,7.84146,645242.61764316,0
+GGG.US,D,20100831,000000,7.82696,7.89974,7.72796,7.81226,1029222.0391185,0
+GGG.US,D,20100901,000000,7.90947,8.11322,7.89785,8.05762,1259113.7915577,0
+GGG.US,D,20100902,000000,8.06358,8.18035,8.01264,8.16625,1486000.3308963,0
+GGG.US,D,20100903,000000,8.29851,8.3704,8.23069,8.26991,983677.55116543,0
+GGG.US,D,20100907,000000,8.21977,8.26196,8.16625,8.19515,651524.96326047,0
+GGG.US,D,20100908,000000,8.19773,8.26196,8.17161,8.20527,761115.53764936,0
+GGG.US,D,20100909,000000,8.30635,8.33406,8.2441,8.29007,755945.0403106,0
+GGG.US,D,20100910,000000,8.29851,8.33714,8.25293,8.26763,976476.7221876,0
+GGG.US,D,20100913,000000,8.35997,8.43534,8.33128,8.40207,914980.63560797,0
+GGG.US,D,20100914,000000,8.39333,8.41249,8.31191,8.31459,912983.53856419,0
+GGG.US,D,20100915,000000,8.30139,8.40207,8.26991,8.35729,973506.7579001,0
+GGG.US,D,20100916,000000,8.36821,8.42977,8.36821,8.42441,1370539.3184497,0
+GGG.US,D,20100917,000000,8.45748,8.5529,8.40207,8.42977,1809702.267619,0
+GGG.US,D,20100920,000000,8.43265,8.5664,8.38787,8.54396,1009055.6895447,0
+GGG.US,D,20100921,000000,8.56084,8.57206,8.46334,8.49709,1274822.6769279,0
+GGG.US,D,20100922,000000,8.46334,8.53304,8.3426,8.48011,1028236.0794585,0
+GGG.US,D,20100923,000000,8.41815,8.5529,8.35153,8.36245,1085007.8179632,0
+GGG.US,D,20100924,000000,8.48825,8.63918,8.45142,8.61962,787761.62619419,0
+GGG.US,D,20100927,000000,8.60612,8.64772,8.5107,8.54982,616847.18085575,0
+GGG.US,D,20100928,000000,8.57524,8.67106,8.40971,8.64772,841707.41699104,0
+GGG.US,D,20100929,000000,8.60007,8.97321,8.58963,8.84036,1845620.8082475,0
+GGG.US,D,20100930,000000,8.88941,9.01015,8.79071,8.88116,1702413.9442851,0
+GGG.US,D,20101001,000000,8.92485,9.00627,8.89427,8.90301,1391774.2106173,0
+GGG.US,D,20101004,000000,8.89427,8.95336,8.74572,8.79051,1432556.0803555,0
+GGG.US,D,20101005,000000,8.90301,9.14986,8.87779,9.09773,1175628.4882086,0
+GGG.US,D,20101006,000000,9.10427,9.19027,9.02286,9.05512,1014012.6797866,0
+GGG.US,D,20101007,000000,9.11301,9.11301,8.97619,9.01819,752863.28692987,0
+GGG.US,D,20101008,000000,9.06536,9.22711,9.031,9.17388,584327.63292651,0
+GGG.US,D,20101011,000000,9.19434,9.25054,9.16038,9.20497,1140068.4783655,0
+GGG.US,D,20101012,000000,9.1574,9.2564,9.04272,9.21559,1026972.1577288,0
+GGG.US,D,20101013,000000,9.25352,9.43294,9.25352,9.36274,1363726.226417,0
+GGG.US,D,20101014,000000,9.31527,9.4806,9.29483,9.44883,1932818.3151789,0
+GGG.US,D,20101015,000000,9.51535,9.55408,9.27288,9.33285,1237674.4562738,0
+GGG.US,D,20101018,000000,9.33881,9.45082,9.31329,9.43294,1034386.4938036,0
+GGG.US,D,20101019,000000,9.30942,9.43592,9.17974,9.38071,3124476.9565119,0
+GGG.US,D,20101020,000000,9.40633,9.60969,9.36672,9.5789,1706067.7355482,0
+GGG.US,D,20101021,000000,10.9085,10.9085,9.53621,9.63153,2690040.3696355,0
+GGG.US,D,20101022,000000,9.75962,9.92941,9.66231,9.81523,1750873.0055335,0
+GGG.US,D,20101025,000000,9.89962,10.0744,9.89168,9.9026,1446371.6009035,0
+GGG.US,D,20101026,000000,9.82714,9.87878,9.71195,9.75068,1182321.7342767,0
+GGG.US,D,20101027,000000,9.70103,9.73479,9.55408,9.72685,1464926.5761604,0
+GGG.US,D,20101028,000000,9.79537,9.847,9.59777,9.64047,1332200.6950192,0
+GGG.US,D,20101029,000000,9.61365,9.73777,9.6077,9.62756,1039033.2944894,0
+GGG.US,D,20101101,000000,9.70103,9.79834,9.60969,9.69607,814804.5156645,0
+GGG.US,D,20101102,000000,9.78742,9.9026,9.73976,9.847,881144.79628375,0
+GGG.US,D,20101103,000000,9.85296,9.85892,9.68416,9.83011,720295.39777112,0
+GGG.US,D,20101104,000000,9.94629,10.0466,9.94033,10.0148,1125802.7801178,0
+GGG.US,D,20101105,000000,9.99695,10.0744,9.91253,10.0744,973503.73657325,0
+GGG.US,D,20101108,000000,10.0088,10.1478,9.96815,10.1419,1045204.8581224,0
+GGG.US,D,20101109,000000,10.1538,10.2144,10.0784,10.1538,1951889.9373262,0
+GGG.US,D,20101110,000000,10.1478,10.1876,10.0228,10.1508,1122267.8277105,0
+GGG.US,D,20101111,000000,10.0267,10.2472,9.99695,10.2034,929876.78405707,0
+GGG.US,D,20101112,000000,10.1141,10.13,9.95722,10.0356,1378275.9293879,0
+GGG.US,D,20101115,000000,10.0744,10.1598,9.96118,10.0932,1103682.6391851,0
+GGG.US,D,20101116,000000,9.98499,10.0814,9.92941,10.0267,2012377.9078489,0
+GGG.US,D,20101117,000000,10.0228,10.0545,9.88274,9.92941,790817.19474226,0
+GGG.US,D,20101118,000000,10.0267,10.2342,10.0208,10.1508,705199.84175032,0
+GGG.US,D,20101119,000000,10.133,10.1478,10.0516,10.1012,648092.73596585,0
+GGG.US,D,20101122,000000,10.0545,10.1141,9.982,10.0962,1033308.8872293,0
+GGG.US,D,20101123,000000,9.98798,10.0088,9.91253,9.97612,648539.89233875,0
+GGG.US,D,20101124,000000,10.0814,10.1508,9.97114,10.1508,2191256.5707477,0
+GGG.US,D,20101126,000000,10.0297,10.1508,10.0297,10.1012,263330.79083796,0
+GGG.US,D,20101129,000000,10.0297,10.0992,9.93537,9.99097,1362232.6838471,0
+GGG.US,D,20101130,000000,9.89764,10.121,9.85792,10.0634,1905394.7385262,0
+GGG.US,D,20101201,000000,10.2004,10.3514,10.2004,10.3425,969924.47137225,0
+GGG.US,D,20101202,000000,10.3554,10.7427,10.3028,10.7188,1550597.3059266,0
+GGG.US,D,20101203,000000,10.6641,10.6939,10.5808,10.6851,894635.02064152,0
+GGG.US,D,20101206,000000,10.6821,10.8598,10.6741,10.7486,1487743.6364851,0
+GGG.US,D,20101207,000000,10.8598,10.9938,10.83,10.8539,871454.39398659,0
+GGG.US,D,20101208,000000,10.8568,10.9442,10.8221,10.8449,744931.29685583,0
+GGG.US,D,20101209,000000,10.9144,10.9502,10.8161,10.9204,722397.23414549,0
+GGG.US,D,20101210,000000,10.9571,11.0673,10.9442,11.0286,1168244.3654022,0
+GGG.US,D,20101213,000000,11.0792,11.0981,10.9879,11.0028,443383.74277007,0
+GGG.US,D,20101214,000000,11.0356,11.1904,11.0226,11.105,708351.08564846,0
+GGG.US,D,20101215,000000,11.0703,11.2044,11.0048,11.0107,1117818.4203784,0
+GGG.US,D,20101216,000000,11.0316,11.1458,11.0048,11.105,1068396.5629758,0
+GGG.US,D,20101217,000000,11.112,11.1834,11.0792,11.0912,1248410.237659,0
+GGG.US,D,20101220,000000,11.1834,11.2382,11.1458,11.1854,969692.83631422,0
+GGG.US,D,20101221,000000,11.2222,11.3274,11.1834,11.2679,487474.97251125,0
+GGG.US,D,20101222,000000,11.2679,11.3364,11.2401,11.2758,642581.83580268,0
+GGG.US,D,20101223,000000,11.2758,11.3523,11.1547,11.1626,581685.98615604,0
+GGG.US,D,20101227,000000,11.1298,11.2162,11.0852,11.1834,547850.14683181,0
+GGG.US,D,20101228,000000,11.1834,11.2292,11.1318,11.1834,577029.11438072,0
+GGG.US,D,20101229,000000,11.1864,11.2014,11.1318,11.1726,520990.55119002,0
+GGG.US,D,20101230,000000,11.1488,11.1984,11.124,11.124,361659.8729709,0
+GGG.US,D,20101231,000000,11.1308,11.1508,11.0326,11.0425,499244.04767698,0
+GGG.US,D,20110103,000000,11.1298,11.3215,11.0504,11.2996,1201440.6905445,0
+GGG.US,D,20110104,000000,11.3076,11.3304,10.9442,11.0952,706392.25874469,0
+GGG.US,D,20110105,000000,11.0614,11.1894,11.0078,11.1298,576800.50064953,0
+GGG.US,D,20110106,000000,11.1696,11.244,11.0792,11.0852,751201.55716575,0
+GGG.US,D,20110107,000000,11.1348,11.2192,10.8767,11.0048,1015890.9379745,0
+GGG.US,D,20110110,000000,10.9909,11.1298,10.8677,11.0644,906254.036574,0
+GGG.US,D,20110111,000000,11.1001,11.2162,11.0445,11.102,783412.92975694,0
+GGG.US,D,20110112,000000,11.1904,11.2242,11.0852,11.1806,1209828.900972,0
+GGG.US,D,20110113,000000,11.1298,11.1924,11.0852,11.1478,614296.17389061,0
+GGG.US,D,20110114,000000,11.1666,11.2292,11.0733,11.2292,399743.69783757,0
+GGG.US,D,20110118,000000,11.2132,11.4764,11.2014,11.4734,2058179.2085837,0
+GGG.US,D,20110119,000000,11.4734,11.7435,11.4566,11.4873,1655078.8166226,0
+GGG.US,D,20110120,000000,11.4397,11.4764,11.2937,11.399,2660422.3025852,0
+GGG.US,D,20110121,000000,11.4734,11.7177,11.4476,11.5439,1836850.9035289,0
+GGG.US,D,20110124,000000,11.5479,11.6531,11.5281,11.6343,1433050.5708489,0
+GGG.US,D,20110125,000000,11.6025,11.6621,11.5121,11.6491,1196828.1315629,0
+GGG.US,D,20110126,000000,11.6969,11.7951,11.6343,11.7157,2265975.9978138,0
+GGG.US,D,20110127,000000,11.6969,11.8468,11.6859,11.816,730827.74314877,0
+GGG.US,D,20110128,000000,11.8279,11.9639,11.6889,11.7951,1646448.9000476,0
+GGG.US,D,20110131,000000,11.5747,12.0384,11.5747,11.8875,1924761.4435953,0
+GGG.US,D,20110201,000000,11.7803,11.8379,10.9571,11.5181,5565382.7430398,0
+GGG.US,D,20110202,000000,11.4675,11.4933,11.249,11.2937,2181391.9386025,0
+GGG.US,D,20110203,000000,11.2788,11.392,11.1726,11.3364,1603432.2555539,0
+GGG.US,D,20110204,000000,11.3334,11.4049,11.3136,11.3503,960026.60463181,0
+GGG.US,D,20110207,000000,11.3523,11.6105,11.3523,11.5797,849882.12032153,0
+GGG.US,D,20110208,000000,11.5737,11.7227,11.5658,11.6253,1164487.8490264,0
+GGG.US,D,20110209,000000,11.5598,11.6135,11.4397,11.4645,1009631.755863,0
+GGG.US,D,20110210,000000,11.4139,11.7555,11.4139,11.6591,1470686.2322338,0
+GGG.US,D,20110211,000000,11.6621,11.8825,11.6531,11.8071,1176556.0355496,0
+GGG.US,D,20110214,000000,11.8249,11.8954,11.8041,11.8925,645948.60101567,0
+GGG.US,D,20110215,000000,11.8607,12.0602,11.8448,11.9391,2977670.6851695,0
+GGG.US,D,20110216,000000,12.0216,12.0523,11.8587,11.8637,1455555.4273998,0
+GGG.US,D,20110218,000000,11.9898,11.9898,11.7921,11.8825,1081589.6901939,0
+GGG.US,D,20110222,000000,11.7604,11.7981,11.4069,11.4307,1341947.4954176,0
+GGG.US,D,20110223,000000,11.4307,11.4903,11.1458,11.1666,1779049.8996792,0
+GGG.US,D,20110224,000000,11.1626,11.3196,11.0474,11.1954,2770022.9480636,0
+GGG.US,D,20110225,000000,11.2738,11.397,11.2014,11.397,1248254.135772,0
+GGG.US,D,20110228,000000,11.4466,11.5628,11.3761,11.393,756969.27011066,0
+GGG.US,D,20110301,000000,11.4059,11.4665,11.1914,11.241,1353614.8525795,0
+GGG.US,D,20110302,000000,11.1934,11.4089,11.1726,11.3324,849780.40231779,0
+GGG.US,D,20110303,000000,11.4496,11.8111,11.393,11.7703,979536.31917146,0
+GGG.US,D,20110304,000000,11.7584,11.7713,11.4417,11.537,739919.92273084,0
+GGG.US,D,20110307,000000,11.6283,11.6283,11.3572,11.5181,1694609.8570474,0
+GGG.US,D,20110308,000000,11.5201,11.8299,11.5092,11.7297,540814.48372144,0
+GGG.US,D,20110309,000000,11.6889,11.7713,11.6055,11.7197,604278.46118536,0
+GGG.US,D,20110310,000000,11.537,11.5539,11.3066,11.4387,934843.84538835,0
+GGG.US,D,20110311,000000,11.3771,11.6491,11.3434,11.5886,961754.80358649,0
+GGG.US,D,20110314,000000,11.4933,11.6829,11.4933,11.6343,837357.71344484,0
+GGG.US,D,20110315,000000,11.392,11.6253,11.2758,11.5201,801766.48322435,0
+GGG.US,D,20110316,000000,11.4963,11.6443,11.3334,11.3523,1394205.3716176,0
+GGG.US,D,20110317,000000,11.4863,11.6859,11.4695,11.5221,632016.25582976,0
+GGG.US,D,20110318,000000,11.6591,11.7733,11.6075,11.6501,644493.32858589,0
+GGG.US,D,20110321,000000,11.8249,12.0285,11.7833,11.9699,434176.75276793,0
+GGG.US,D,20110322,000000,11.958,11.9898,11.8895,11.9451,523799.37804585,0
+GGG.US,D,20110323,000000,11.9282,11.9639,11.7465,11.8984,498950.97897312,0
+GGG.US,D,20110324,000000,11.9778,12.092,11.8527,12.0404,562362.58677175,0
+GGG.US,D,20110325,000000,12.0424,12.3065,12.0424,12.1665,680812.69857575,0
+GGG.US,D,20110328,000000,12.1824,12.2856,12.1318,12.1924,836271.04289001,0
+GGG.US,D,20110329,000000,12.1972,12.3085,12.098,12.2787,573917.14773156,0
+GGG.US,D,20110330,000000,12.3144,12.4932,12.2568,12.4316,696101.61951455,0
+GGG.US,D,20110331,000000,12.4167,12.9867,12.3889,12.7305,2184758.7038156,0
+GGG.US,D,20110401,000000,12.7195,12.7703,12.4664,12.6302,1506967.3320836,0
+GGG.US,D,20110404,000000,12.6511,12.6571,12.5319,12.5925,816393.73358435,0
+GGG.US,D,20110405,000000,12.5428,12.6431,12.4981,12.5756,1056954.7982181,0
+GGG.US,D,20110406,000000,12.6571,12.7107,12.4952,12.52,859814.2287662,0
+GGG.US,D,20110407,000000,12.5121,12.5875,12.4167,12.4296,1143295.2554348,0
+GGG.US,D,20110408,000000,12.4981,12.523,12.2172,12.3124,609688.65045374,0
+GGG.US,D,20110411,000000,12.3154,12.38,12.2062,12.228,543036.16606062,0
+GGG.US,D,20110412,000000,12.1456,12.1526,11.9103,12.092,1586838.1214185,0
+GGG.US,D,20110413,000000,12.103,12.228,12.0831,12.2012,1392501.3432777,0
+GGG.US,D,20110414,000000,12.0831,12.2202,12.0831,12.1694,887874.29827394,0
+GGG.US,D,20110415,000000,12.5707,12.7523,12.3522,12.7463,3972553.3304898,0
+GGG.US,D,20110418,000000,12.6619,12.6937,12.2976,12.4495,1090229.6778584,0
+GGG.US,D,20110419,000000,12.523,12.6431,12.4872,12.6073,1708704.346774,0
+GGG.US,D,20110420,000000,12.8,12.8,12.6332,12.6759,1412742.2189136,0
+GGG.US,D,20110421,000000,12.7553,12.9668,12.6997,12.9549,1163224.9344056,0
+GGG.US,D,20110425,000000,12.9777,13.0641,12.9082,12.9807,1066425.6507646,0
+GGG.US,D,20110426,000000,13.078,13.2786,13.0433,13.226,1027484.7761833,0
+GGG.US,D,20110427,000000,13.2588,13.2856,12.9777,13.1982,2284981.1507707,0
+GGG.US,D,20110428,000000,13.3511,14.6519,13.3511,14.2209,4254541.8216975,0
+GGG.US,D,20110429,000000,14.2775,14.3122,14.0322,14.07,1496955.662032,0
+GGG.US,D,20110502,000000,14.0868,14.0898,13.8267,13.9826,1556958.2060418,0
+GGG.US,D,20110503,000000,13.9538,14.0412,13.8207,13.9319,1579962.5886309,0
+GGG.US,D,20110504,000000,13.93,13.93,13.5318,13.643,1084645.258742,0
+GGG.US,D,20110505,000000,13.4772,13.7581,13.3739,13.5596,896931.22904284,0
+GGG.US,D,20110506,000000,13.7294,13.8177,13.5119,13.5735,633149.2533962,0
+GGG.US,D,20110509,000000,13.6192,13.8515,13.5566,13.7294,929202.02106195,0
+GGG.US,D,20110510,000000,13.7383,14.0025,13.7135,13.9409,1140375.6465946,0
+GGG.US,D,20110511,000000,13.9498,14.0263,13.6192,13.8148,913753.97690937,0
+GGG.US,D,20110512,000000,13.7621,13.9498,13.6718,13.8893,781674.65971278,0
+GGG.US,D,20110513,000000,13.9012,14.0501,13.8515,13.9826,2042106.7568834,0
+GGG.US,D,20110516,000000,13.927,13.9747,13.6967,13.7135,1530809.6293174,0
+GGG.US,D,20110517,000000,13.6529,13.7195,13.3828,13.4623,1089982.9361661,0
+GGG.US,D,20110518,000000,13.4712,13.8059,13.4285,13.7899,823687.2165854,0
+GGG.US,D,20110519,000000,13.9161,14.1087,13.8317,14.0025,1172277.8367387,0
+GGG.US,D,20110520,000000,14.0412,14.1722,13.9012,13.9747,2022112.6229398,0
+GGG.US,D,20110523,000000,13.7801,13.7801,13.5119,13.6221,1240872.0271836,0
+GGG.US,D,20110524,000000,13.6371,13.7294,13.5259,13.5537,764147.94269163,0
+GGG.US,D,20110525,000000,13.498,13.7989,13.4683,13.7473,612404.82328636,0
+GGG.US,D,20110526,000000,13.6947,13.9091,13.6529,13.8714,573056.06958106,0
+GGG.US,D,20110527,000000,13.9211,13.9975,13.8396,13.9349,599957.96379866,0
+GGG.US,D,20110531,000000,14.1534,14.2268,13.9161,14.218,2823915.3620863,0
+GGG.US,D,20110601,000000,14.1226,14.2318,13.9766,14.0531,1975386.7961907,0
+GGG.US,D,20110602,000000,14.0174,14.2656,14.0074,14.1146,1879453.6262449,0
+GGG.US,D,20110603,000000,13.8893,14.1057,13.8455,13.9856,1373955.4320012,0
+GGG.US,D,20110606,000000,13.8714,14.0005,13.7215,13.7711,903550.95615771,0
+GGG.US,D,20110607,000000,13.8406,13.8465,13.7353,13.7553,1361201.4042844,0
+GGG.US,D,20110608,000000,13.6997,13.9955,13.4971,13.6917,1161280.2070272,0
+GGG.US,D,20110609,000000,13.7195,13.9022,13.6093,13.7771,1187222.3264174,0
+GGG.US,D,20110610,000000,13.7265,13.7265,13.498,13.5288,1295221.6686685,0
+GGG.US,D,20110613,000000,13.5387,13.5566,13.3362,13.4017,1340844.7111195,0
+GGG.US,D,20110614,000000,13.5119,13.7821,13.4315,13.6659,1053133.8268696,0
+GGG.US,D,20110615,000000,13.4831,13.646,13.4136,13.4891,1311529.7838626,0
+GGG.US,D,20110616,000000,13.5139,13.6221,13.3034,13.4613,848013.93322309,0
+GGG.US,D,20110617,000000,13.5735,13.6827,13.5318,13.5387,1468268.1636497,0
+GGG.US,D,20110620,000000,13.5,13.8605,13.4653,13.7731,1058576.2436243,0
+GGG.US,D,20110621,000000,13.9856,14.1424,13.8793,14.0779,975684.12744556,0
+GGG.US,D,20110622,000000,14.0501,14.1226,13.8893,13.9181,1760084.0239715,0
+GGG.US,D,20110623,000000,13.785,13.8863,13.5119,13.8823,2052125.4766976,0
+GGG.US,D,20110624,000000,13.93,13.9607,13.6947,13.7383,572652.21889294,0
+GGG.US,D,20110627,000000,13.7055,13.8863,13.5626,13.7821,1093032.4620606,0
+GGG.US,D,20110628,000000,13.7929,14.0044,13.7821,13.9647,993623.75913537,0
+GGG.US,D,20110629,000000,14.0471,14.208,13.9747,14.1306,1434818.0470526,0
+GGG.US,D,20110630,000000,14.212,14.338,14.209,14.2478,2337927.8894911,0
+GGG.US,D,20110701,000000,14.3014,14.5605,14.2428,14.492,1551318.3959334,0
+GGG.US,D,20110705,000000,14.5277,14.9467,14.5277,14.907,1882317.8440929,0
+GGG.US,D,20110706,000000,14.9388,15.1324,14.8663,15.0937,1699237.5226633,0
+GGG.US,D,20110707,000000,15.1632,15.3022,15.1116,15.1414,1512830.7203785,0
+GGG.US,D,20110708,000000,14.9855,15.0798,14.8554,15.0798,867709.96291812,0
+GGG.US,D,20110711,000000,14.8822,14.9358,14.5853,14.6399,1459760.1072575,0
+GGG.US,D,20110712,000000,14.5535,14.6489,14.4136,14.4244,1434329.5992128,0
+GGG.US,D,20110713,000000,14.4999,14.6548,14.3927,14.4106,1063073.9921859,0
+GGG.US,D,20110714,000000,14.4582,14.5029,14.0521,14.1018,1223429.907314,0
+GGG.US,D,20110715,000000,14.1782,14.1832,14.0183,14.0978,966287.80096121,0
+GGG.US,D,20110718,000000,14.0769,14.0769,13.8436,13.9359,1068446.9184232,0
+GGG.US,D,20110719,000000,14.0183,14.2646,14.0183,14.211,909400.24492739,0
+GGG.US,D,20110720,000000,14.2398,14.356,14.1038,14.1832,611935.51051661,0
+GGG.US,D,20110721,000000,14.2736,14.3907,14.208,14.2766,799669.68239472,0
+GGG.US,D,20110722,000000,14.2676,14.35,14.1702,14.2676,688607.72183287,0
+GGG.US,D,20110725,000000,14.0928,14.3192,14.074,14.2616,1648192.2056365,0
+GGG.US,D,20110726,000000,14.2368,14.2804,13.9359,13.9607,1038746.2684393,0
+GGG.US,D,20110727,000000,13.8495,13.8495,13.3501,13.355,1469520.0000721,0
+GGG.US,D,20110728,000000,12.8367,12.8367,12.2856,12.4674,6028751.5557728,0
+GGG.US,D,20110729,000000,12.232,12.6193,12.1586,12.4058,2855549.6612502,0
+GGG.US,D,20110801,000000,12.5547,12.6083,12.0841,12.242,2534419.8807806,0
+GGG.US,D,20110802,000000,12.1258,12.2548,11.6701,11.6789,2468875.2162302,0
+GGG.US,D,20110803,000000,11.6571,11.7475,11.2967,11.7267,2188645.1372456,0
+GGG.US,D,20110804,000000,11.5141,11.536,10.9303,10.9521,2997863.2195759,0
+GGG.US,D,20110805,000000,11.0981,11.1994,10.6225,10.9541,2040082.467898,0
+GGG.US,D,20110808,000000,10.4596,10.7237,9.85792,9.86288,2934999.479045,0
+GGG.US,D,20110809,000000,10.0814,10.6017,9.86288,10.5877,3551195.0604113,0
+GGG.US,D,20110810,000000,10.28,10.5252,10.1458,10.1548,2313266.8126827,0
+GGG.US,D,20110811,000000,10.3574,10.969,10.1985,10.8091,2336308.4583028,0
+GGG.US,D,20110812,000000,10.8826,11.0703,10.6969,10.9809,1896261.2674772,0
+GGG.US,D,20110815,000000,11.113,11.246,11.0366,11.2292,565862.29036587,0
+GGG.US,D,20110816,000000,11.11,11.1498,10.8519,10.8826,1842492.7278553,0
+GGG.US,D,20110817,000000,10.978,11.0981,10.6085,10.6851,1663859.7995397,0
+GGG.US,D,20110818,000000,10.3028,10.3713,9.95324,10.0416,1906786.5630923,0
+GGG.US,D,20110819,000000,9.88175,10.1796,9.61067,9.66132,2188837.4950547,0
+GGG.US,D,20110822,000000,9.93139,9.98698,9.71693,9.847,2569687.8290287,0
+GGG.US,D,20110823,000000,9.94033,10.3941,9.81523,10.3901,1290990.8039782,0
+GGG.US,D,20110824,000000,10.3127,10.6513,10.2908,10.6056,1652091.731483,0
+GGG.US,D,20110825,000000,10.4537,10.5271,10.0228,10.1488,2290771.0201124,0
+GGG.US,D,20110826,000000,10.0466,10.4875,9.86586,10.4845,1431026.2818636,0
+GGG.US,D,20110829,000000,10.6851,11.0634,10.6661,11.0415,1054899.2888554,0
+GGG.US,D,20110830,000000,10.978,11.2778,10.8667,11.1924,1114700.4110756,0
+GGG.US,D,20110831,000000,11.2908,11.5161,11.0564,11.1448,1002800.5358691,0
+GGG.US,D,20110901,000000,11.124,11.243,10.8409,10.8896,1241769.3612562,0
+GGG.US,D,20110902,000000,10.5758,10.7387,10.4001,10.4735,953528.73769964,0
+GGG.US,D,20110906,000000,10.0684,10.3544,9.99695,10.3306,1257605.1423537,0
+GGG.US,D,20110907,000000,10.5311,10.8052,10.4825,10.7913,755925.90524058,0
+GGG.US,D,20110908,000000,10.6731,10.8251,10.5113,10.5311,1066311.8474535,0
+GGG.US,D,20110909,000000,10.3991,10.5252,9.96715,10.0565,2608109.035393,0
+GGG.US,D,20110912,000000,9.95026,10.0545,9.77252,10.0168,1496771.3610946,0
+GGG.US,D,20110913,000000,10.0843,10.4418,10.0078,10.3286,4368835.5948733,0
+GGG.US,D,20110914,000000,10.415,10.7635,10.1698,10.5957,1507633.0310982,0
+GGG.US,D,20110915,000000,10.7744,10.7823,10.5163,10.7297,1041050.5337121,0
+GGG.US,D,20110916,000000,10.7853,10.8826,10.5927,10.6761,927960.25572913,0
+GGG.US,D,20110919,000000,10.4358,10.7317,10.2968,10.6513,1211472.502775,0
+GGG.US,D,20110920,000000,10.6851,10.7099,10.1985,10.2104,1637363.7702282,0
+GGG.US,D,20110921,000000,10.2104,10.2878,9.72983,9.73381,1096416.3481256,0
+GGG.US,D,20110922,000000,9.59975,9.60472,9.27388,9.37168,1365019.3543061,0
+GGG.US,D,20110923,000000,9.33186,9.74671,9.28589,9.63451,1321380.3164825,0
+GGG.US,D,20110926,000000,9.73281,9.99097,9.46968,9.982,803659.8480465,0
+GGG.US,D,20110927,000000,10.274,10.4696,10.0992,10.1668,588406.4241657,0
+GGG.US,D,20110928,000000,10.1826,10.2858,9.75664,9.78246,1044195.7349566,0
+GGG.US,D,20110929,000000,10.0168,10.1886,9.62557,9.94729,947927.19773115,0
+GGG.US,D,20110930,000000,9.73678,9.8619,9.54217,9.64047,1911525.0106924,0
+GGG.US,D,20111003,000000,9.51337,9.74274,9.0872,9.16912,2345474.1568381,0
+GGG.US,D,20111004,000000,9.06356,9.99097,9.03984,9.98499,2921861.7428189,0
+GGG.US,D,20111005,000000,10.0148,10.135,9.79834,9.91353,1838025.1925621,0
+GGG.US,D,20111006,000000,9.8748,10.1846,9.80927,10.135,1444985.818991,0
+GGG.US,D,20111007,000000,10.1846,10.4239,10.0446,10.2234,1516290.1396148,0
+GGG.US,D,20111010,000000,10.4735,10.7447,10.4299,10.7179,1250399.2778311,0
+GGG.US,D,20111011,000000,10.6185,10.7973,10.5837,10.6473,1478816.6227705,0
+GGG.US,D,20111012,000000,10.7655,11.0206,10.7655,10.9075,1493730.8991807,0
+GGG.US,D,20111013,000000,10.7447,10.9154,10.6403,10.7973,901667.66242504,0
+GGG.US,D,20111014,000000,10.9879,11.0644,10.8399,11.0078,595035.21526109,0
+GGG.US,D,20111017,000000,10.9313,11.0177,10.7575,10.834,1716362.4032142,0
+GGG.US,D,20111018,000000,10.8657,11.2689,10.7019,11.1864,1189625.2883672,0
+GGG.US,D,20111019,000000,11.123,11.2252,10.966,11.0137,1063519.1343408,0
+GGG.US,D,20111020,000000,11.0078,11.0137,10.6841,10.8916,947461.9133972,0
+GGG.US,D,20111021,000000,11.0713,11.2202,10.9909,11.2014,662993.9199597,0
+GGG.US,D,20111024,000000,11.2202,11.531,11.2113,11.4883,1051010.8412074,0
+GGG.US,D,20111025,000000,11.3632,11.4863,11.2282,11.3016,1280310.4135851,0
+GGG.US,D,20111026,000000,11.5221,11.6035,11.1288,11.5271,640164.77432761,0
+GGG.US,D,20111027,000000,12.0136,12.6839,12.0136,12.4257,2010992.1259365,0
+GGG.US,D,20111028,000000,12.4088,12.5607,12.3056,12.4733,1143156.2743999,0
+GGG.US,D,20111031,000000,12.237,12.4783,12.0354,12.1924,1379136.0004295,0
+GGG.US,D,20111101,000000,11.6393,12.0166,11.6333,11.7951,1824474.5416675,0
+GGG.US,D,20111102,000000,12.0563,12.2092,11.8359,12.0612,1290631.2660838,0
+GGG.US,D,20111103,000000,12.2529,12.6351,12.1556,12.5935,1232766.8143705,0
+GGG.US,D,20111104,000000,12.4316,12.6649,12.2648,12.6113,707009.61652979,0
+GGG.US,D,20111107,000000,12.5746,12.6293,12.1934,12.521,415996.42203957,0
+GGG.US,D,20111108,000000,12.6263,12.8347,12.4227,12.7951,792788.1069534,0
+GGG.US,D,20111109,000000,12.5965,12.5965,12.0027,12.1466,1260387.7843769,0
+GGG.US,D,20111110,000000,12.4028,12.4227,12.0632,12.1636,784005.10981834,0
+GGG.US,D,20111111,000000,12.3452,12.6153,12.2787,12.5637,759961.39079501,0
+GGG.US,D,20111114,000000,12.385,12.5577,12.2768,12.3582,742660.26617821,0
+GGG.US,D,20111115,000000,12.2966,12.4346,12.1466,12.3522,1262238.8506232,0
+GGG.US,D,20111116,000000,12.1884,12.4535,12.1198,12.1586,1937269.7367288,0
+GGG.US,D,20111117,000000,12.1616,12.1694,11.6879,11.7753,997557.52668605,0
+GGG.US,D,20111118,000000,11.8438,11.8845,11.675,11.7345,729124.72191779,0
+GGG.US,D,20111121,000000,11.5003,11.5409,11.3186,11.5201,1386329.7796447,0
+GGG.US,D,20111122,000000,11.4824,11.6611,11.4436,11.5767,651100.97039338,0
+GGG.US,D,20111123,000000,11.4436,11.4754,10.8369,10.9015,1718811.6921757,0
+GGG.US,D,20111125,000000,10.8459,11.0366,10.7943,10.8787,388436.88567895,0
+GGG.US,D,20111128,000000,11.2689,11.5141,11.257,11.4615,1066314.8687804,0
+GGG.US,D,20111129,000000,11.4983,11.7087,11.4436,11.5003,848033.0682931,0
+GGG.US,D,20111130,000000,11.9719,12.231,11.9232,12.2032,1061714.3951061,0
+GGG.US,D,20111201,000000,12.1308,12.2678,12.0632,12.091,438253.52978923,0
+GGG.US,D,20111202,000000,12.2768,12.3671,12.0712,12.1119,511157.13942225,0
+GGG.US,D,20111205,000000,12.3373,12.4257,12.1436,12.235,575429.82537138,0
+GGG.US,D,20111206,000000,12.2876,12.3462,12.1368,12.232,450778.94377485,0
+GGG.US,D,20111207,000000,12.1586,12.2122,11.9073,12.1616,484369.04851578,0
+GGG.US,D,20111208,000000,12.0285,12.091,11.6293,11.6701,595967.79814689,0
+GGG.US,D,20111209,000000,11.6879,12.0831,11.6671,12.0196,634638.76753021,0
+GGG.US,D,20111212,000000,11.8408,11.8408,11.5916,11.7087,557404.589421,0
+GGG.US,D,20111213,000000,11.8597,11.961,11.251,11.3126,1500516.799272,0
+GGG.US,D,20111214,000000,11.1894,11.26,11.0514,11.0713,954614.40114554,0
+GGG.US,D,20111215,000000,11.2748,11.3205,10.7179,10.7685,2270827.2416162,0
+GGG.US,D,20111216,000000,10.7953,10.968,10.5461,10.8071,2375693.4679302,0
+GGG.US,D,20111219,000000,10.9273,11.0266,10.7257,10.7715,1177389.9217586,0
+GGG.US,D,20111220,000000,10.969,11.2928,10.8578,11.2391,925786.91461946,0
+GGG.US,D,20111221,000000,11.1864,11.245,11.0107,11.1934,783126.91081572,0
+GGG.US,D,20111222,000000,11.251,11.4268,11.1776,11.3205,1081469.8442291,0
+GGG.US,D,20111223,000000,11.391,11.4655,11.3712,11.4307,873238.99104235,0
+GGG.US,D,20111227,000000,11.3702,11.6333,11.3572,11.4724,1635686.9338298,0
+GGG.US,D,20111228,000000,11.5221,11.5539,11.386,11.4198,1069377.4870911,0
+GGG.US,D,20111229,000000,11.4724,11.7287,11.4407,11.7029,697505.529388,0
+GGG.US,D,20111230,000000,11.7435,11.7813,11.6065,11.6085,897202.14134984,0
+GGG.US,D,20120103,000000,11.8229,11.9034,11.5201,11.7584,1367053.7143809,0
+GGG.US,D,20120104,000000,11.6731,11.8269,11.6065,11.7643,985228.49894526,0
+GGG.US,D,20120105,000000,11.6701,11.8954,11.4973,11.8121,998764.04320569,0
+GGG.US,D,20120106,000000,11.7763,11.7763,11.4129,11.4307,1841208.6639467,0
+GGG.US,D,20120109,000000,11.4188,11.4764,11.2996,11.3493,1616177.2192902,0
+GGG.US,D,20120110,000000,11.5032,11.5499,11.4506,11.4814,1186968.5349625,0
+GGG.US,D,20120111,000000,11.7525,12.0315,11.7525,11.9044,2505203.6502006,0
+GGG.US,D,20120112,000000,11.956,12.0255,11.8448,11.9659,1404091.1530507,0
+GGG.US,D,20120113,000000,11.953,11.9719,11.7843,11.8885,949766.17867011,0
+GGG.US,D,20120117,000000,12.0216,12.1288,11.9262,12.097,1137236.4880038,0
+GGG.US,D,20120118,000000,12.097,12.3006,12.0414,12.2856,1619493.6290558,0
+GGG.US,D,20120119,000000,12.377,12.5905,12.3512,12.5885,1716811.573805,0
+GGG.US,D,20120120,000000,12.5399,12.5905,12.2738,12.3036,882026.0166132,0
+GGG.US,D,20120123,000000,12.3036,12.523,12.2648,12.3482,831283.83937977,0
+GGG.US,D,20120124,000000,12.2976,12.4783,12.1426,12.3899,863801.37309113,0
+GGG.US,D,20120125,000000,12.3592,12.6143,12.3462,12.5369,775565.53683453,0
+GGG.US,D,20120126,000000,12.5965,12.6699,12.4098,12.4843,1221639.2676045,0
+GGG.US,D,20120127,000000,12.4038,12.5428,12.3621,12.5031,1029745.7357715,0
+GGG.US,D,20120130,000000,12.3592,12.7781,12.3006,12.6283,1553168.4550707,0
+GGG.US,D,20120131,000000,12.6381,13.373,12.3889,13.1237,4087306.3453459,0
+GGG.US,D,20120201,000000,13.2876,13.8455,13.231,13.8079,3623381.6084735,0
+GGG.US,D,20120202,000000,13.8009,13.8377,13.5725,13.5874,2009014.1639628,0
+GGG.US,D,20120203,000000,13.7889,14.0094,13.7035,13.9667,1273496.3144434,0
+GGG.US,D,20120206,000000,13.8803,14.1067,13.8635,13.925,1468736.4693105,0
+GGG.US,D,20120207,000000,13.8743,13.9647,13.7841,13.8605,1506798.1377804,0
+GGG.US,D,20120208,000000,13.9101,13.9905,13.6718,13.8148,1339994.7111674,0
+GGG.US,D,20120209,000000,13.8485,13.8893,13.6559,13.8743,1086005.8629307,0
+GGG.US,D,20120210,000000,13.6857,13.8962,13.5378,13.8893,1327697.910913,0
+GGG.US,D,20120213,000000,14.0174,14.2904,13.925,14.2756,1281944.9514078,0
+GGG.US,D,20120214,000000,14.1206,14.2238,14.0322,14.209,739680.23080123,0
+GGG.US,D,20120215,000000,14.202,14.2756,13.8773,13.9488,904363.6930787,0
+GGG.US,D,20120216,000000,13.9329,14.2408,13.8684,14.2258,789686.21139371,0
+GGG.US,D,20120217,000000,14.2438,14.2775,14.0471,14.1296,647132.96113846,0
+GGG.US,D,20120221,000000,14.207,14.346,14.1584,14.3262,1155373.5130474,0
+GGG.US,D,20120222,000000,14.2506,14.3927,14.205,14.2814,867648.52927229,0
+GGG.US,D,20120223,000000,14.2566,14.6339,14.1554,14.5883,1313096.8453857,0
+GGG.US,D,20120224,000000,14.5675,14.7105,14.3907,14.6042,1143043.4781978,0
+GGG.US,D,20120227,000000,14.4374,14.7303,14.3202,14.7163,2048182.6451664,0
+GGG.US,D,20120228,000000,14.6827,14.7481,14.5456,14.6797,1150587.7313268,0
+GGG.US,D,20120229,000000,14.6757,14.8495,14.5396,14.6101,1268059.9403424,0
+GGG.US,D,20120301,000000,14.6578,14.8603,14.6231,14.7621,1267452.6536468,0
+GGG.US,D,20120302,000000,14.7193,14.8315,14.5257,14.6171,1147612.7314945,0
+GGG.US,D,20120305,000000,14.5515,14.6022,14.3788,14.4274,852459.31211934,0
+GGG.US,D,20120306,000000,14.195,14.3202,13.9101,13.9766,813809.49202391,0
+GGG.US,D,20120307,000000,13.9915,14.1594,13.9677,14.068,593426.86227121,0
+GGG.US,D,20120308,000000,14.1732,14.4244,14.1594,14.2944,1088989.9267434,0
+GGG.US,D,20120309,000000,14.346,14.6637,14.3232,14.5953,675946.34813926,0
+GGG.US,D,20120312,000000,14.5675,14.6667,14.5168,14.6369,578128.87735188,0
+GGG.US,D,20120313,000000,14.7045,14.8951,14.6231,14.8951,1023561.0797221,0
+GGG.US,D,20120314,000000,14.8445,14.8445,14.6667,14.7561,664438.11419106,0
+GGG.US,D,20120315,000000,14.7889,14.9309,14.7243,14.8683,888426.19397742,0
+GGG.US,D,20120316,000000,14.8515,15.0391,14.8237,14.9666,1310486.4189926,0
+GGG.US,D,20120319,000000,14.8822,15.0391,14.8544,15.0093,905205.63615918,0
+GGG.US,D,20120320,000000,14.8653,14.8793,14.6459,14.7799,496203.58576313,0
+GGG.US,D,20120321,000000,14.8147,14.8147,14.6161,14.7779,651145.28318708,0
+GGG.US,D,20120322,000000,14.6101,14.6231,14.2318,14.5039,723045.81230797,0
+GGG.US,D,20120323,000000,14.5357,14.6231,14.34,14.5585,447452.46291979,0
+GGG.US,D,20120326,000000,14.6915,14.8544,14.6915,14.8305,653704.34702382,0
+GGG.US,D,20120327,000000,14.8037,15.1513,14.7859,15.0778,1431812.8339519,0
+GGG.US,D,20120328,000000,15.1195,15.1195,14.7829,14.9418,1059437.3217748,0
+GGG.US,D,20120329,000000,14.8177,14.9855,14.7621,14.9447,547081.72270452,0
+GGG.US,D,20120330,000000,15.0838,15.203,14.9408,15.1473,1246217.7614793,0
+GGG.US,D,20120402,000000,15.0977,15.3916,14.9388,15.1752,1431914.5519557,0
+GGG.US,D,20120403,000000,15.2288,15.4234,15.1464,15.4204,1655833.1412246,0
+GGG.US,D,20120404,000000,15.2864,15.4402,15.2318,15.4353,1525276.5727574,0
+GGG.US,D,20120405,000000,15.3896,15.5127,15.3896,15.4402,1268231.1488635,0
+GGG.US,D,20120409,000000,15.1542,15.323,15.0351,15.2834,1827834.2571179,0
+GGG.US,D,20120410,000000,15.2337,15.2616,14.5675,14.6975,1630182.0763204,0
+GGG.US,D,20120411,000000,14.8931,14.9567,14.7779,14.8901,986484.36380336,0
+GGG.US,D,20120412,000000,14.9845,15.2774,14.8495,15.2188,1279312.3686178,0
+GGG.US,D,20120413,000000,15.1513,15.2158,15.0083,15.1562,1313899.5112172,0
+GGG.US,D,20120416,000000,15.2566,15.7301,15.1434,15.6627,2084738.6857589,0
+GGG.US,D,20120417,000000,15.7689,16.1264,15.6825,16.0578,2054427.7277525,0
+GGG.US,D,20120418,000000,15.9387,16.1144,15.8801,16.0608,2883732.5980496,0
+GGG.US,D,20120419,000000,16.0777,16.2406,15.7013,15.7521,1687589.3005713,0
+GGG.US,D,20120420,000000,15.8315,16.0092,15.8265,15.8325,1261523.8032701,0
+GGG.US,D,20120423,000000,15.5554,15.5614,15.342,15.5028,1785948.5959727,0
+GGG.US,D,20120424,000000,15.5495,15.8921,15.5495,15.7361,1594451.8650651,0
+GGG.US,D,20120425,000000,15.8057,16.1383,15.6984,16.042,1519317.5091123,0
+GGG.US,D,20120426,000000,14.9051,15.1801,14.2824,14.9031,5115827.4366366,0
+GGG.US,D,20120427,000000,15.0162,15.4968,14.9408,15.4234,2028792.7765915,0
+GGG.US,D,20120430,000000,15.4432,15.4502,15.2318,15.2834,2787478.1603495,0
+GGG.US,D,20120501,000000,15.2804,15.5266,15.0947,15.326,1859699.184231,0
+GGG.US,D,20120502,000000,15.2118,15.5157,15.0858,15.3956,1172448.0381509,0
+GGG.US,D,20120503,000000,15.4114,15.473,15.2337,15.2516,1867734.9065266,0
+GGG.US,D,20120504,000000,15.1542,15.3132,14.8931,15.0083,1717463.1732943,0
+GGG.US,D,20120507,000000,14.9239,15.048,14.8285,14.9964,1051037.02604,0
+GGG.US,D,20120508,000000,14.8583,15.0917,14.6607,15.0411,1642520.1680417,0
+GGG.US,D,20120509,000000,14.8127,15.0351,14.7283,14.8773,1235620.9611289,0
+GGG.US,D,20120510,000000,15.0351,15.0996,14.8465,14.9517,628789.47876053,0
+GGG.US,D,20120511,000000,14.7839,15.2516,14.7819,15.0411,1153955.5036487,0
+GGG.US,D,20120514,000000,14.8583,14.8713,14.489,14.5158,1560944.3432578,0
+GGG.US,D,20120515,000000,14.5099,14.6429,14.355,14.4711,813837.69107446,0
+GGG.US,D,20120516,000000,14.5515,14.6349,14.4493,14.483,1079611.7282202,0
+GGG.US,D,20120517,000000,14.4711,14.4711,14.0422,14.0888,1478997.9023812,0
+GGG.US,D,20120518,000000,14.1624,14.2526,13.9965,14.068,1249478.7802528,0
+GGG.US,D,20120521,000000,14.1504,14.4106,14.0134,14.3778,1115995.5531827,0
+GGG.US,D,20120522,000000,14.3976,14.6022,14.2706,14.3848,1596397.5995525,0
+GGG.US,D,20120523,000000,14.2646,14.5694,14.0829,14.483,1194681.9823949,0
+GGG.US,D,20120524,000000,14.6975,14.6975,14.4364,14.6191,1133433.6446164,0
+GGG.US,D,20120525,000000,14.6578,14.7541,14.5823,14.6637,827720.68792193,0
+GGG.US,D,20120529,000000,14.77,15.0113,14.7163,14.8345,1026953.0226588,0
+GGG.US,D,20120530,000000,14.6925,14.6925,14.5357,14.6399,846491.18449379,0
+GGG.US,D,20120531,000000,14.6081,14.6081,13.7691,13.8079,3516212.1239955,0
+GGG.US,D,20120601,000000,13.4851,13.4871,13.1644,13.353,2900852.4430558,0
+GGG.US,D,20120604,000000,13.4315,13.4454,13.1793,13.3034,2215867.2921087,0
+GGG.US,D,20120605,000000,13.2786,13.4216,13.1316,13.3848,1259322.2631099,0
+GGG.US,D,20120606,000000,13.4732,13.7979,13.4494,13.7503,1222394.5993155,0
+GGG.US,D,20120607,000000,14.0521,14.1286,13.8426,13.8903,1213208.7586013,0
+GGG.US,D,20120608,000000,13.8347,14.0134,13.6579,13.9876,1260204.4905484,0
+GGG.US,D,20120611,000000,14.1365,14.1594,13.6182,13.6301,972903.49964027,0
+GGG.US,D,20120612,000000,13.6987,13.8933,13.5318,13.8605,833231.5880851,0
+GGG.US,D,20120613,000000,13.8485,13.8485,13.2608,13.3332,1869499.3614034,0
+GGG.US,D,20120614,000000,13.1356,13.4752,13.1356,13.3332,1600266.9121305,0
+GGG.US,D,20120615,000000,13.3848,13.4901,13.353,13.4692,1466978.0570874,0
+GGG.US,D,20120618,000000,13.3988,13.6073,13.361,13.5477,1105823.7528084,0
+GGG.US,D,20120619,000000,13.5626,13.9051,13.5417,13.7105,960072.93164341,0
+GGG.US,D,20120620,000000,13.7255,13.7303,13.499,13.5884,654207.90149779,0
+GGG.US,D,20120621,000000,13.5477,13.5825,13.0046,13.1138,1706938.8847883,0
+GGG.US,D,20120622,000000,13.1554,13.1754,12.803,12.9728,1776438.4661772,0
+GGG.US,D,20120625,000000,12.7593,12.8249,12.6391,12.6619,718743.44288233,0
+GGG.US,D,20120626,000000,12.6649,12.7444,12.4912,12.6649,714064.41471016,0
+GGG.US,D,20120627,000000,12.7315,12.8457,12.6391,12.7117,819678.92297256,0
+GGG.US,D,20120628,000000,12.517,12.6967,12.383,12.52,1979495.8006983,0
+GGG.US,D,20120629,000000,12.7643,13.2428,12.6759,13.2081,3130440.0485927,0
+GGG.US,D,20120702,000000,13.1972,13.2676,12.8953,13.0304,1480961.7648297,0
+GGG.US,D,20120703,000000,12.9996,13.2756,12.94,13.2756,425098.67271112,0
+GGG.US,D,20120705,000000,13.223,13.51,13.1962,13.373,862966.47977328,0
+GGG.US,D,20120706,000000,13.2081,13.231,12.8903,12.8993,1196740.5130845,0
+GGG.US,D,20120709,000000,12.9082,12.937,12.7911,12.8586,897292.78115515,0
+GGG.US,D,20120710,000000,12.8874,12.9321,12.4981,12.6054,1004843.9599244,0
+GGG.US,D,20120711,000000,12.6143,12.6312,12.3304,12.4634,952116.77095462,0
+GGG.US,D,20120712,000000,12.3621,12.4286,12.1436,12.3383,828830.52198257,0
+GGG.US,D,20120713,000000,12.3929,12.6083,12.3681,12.5726,760919.15140451,0
+GGG.US,D,20120716,000000,12.4981,12.524,12.2082,12.4316,629807.66590691,0
+GGG.US,D,20120717,000000,12.5121,12.5617,12.3056,12.515,609004.82347808,0
+GGG.US,D,20120718,000000,12.4733,12.8229,12.4674,12.6153,1094146.3245569,0
+GGG.US,D,20120719,000000,12.6501,12.8039,12.5875,12.7255,1326306.0863469,0
+GGG.US,D,20120720,000000,12.6083,12.6779,12.4872,12.5985,1370798.1454495,0
+GGG.US,D,20120723,000000,12.3304,12.6779,12.2758,12.6253,879404.51202169,0
+GGG.US,D,20120724,000000,12.6371,12.6371,12.0414,12.1675,1362062.4824349,0
+GGG.US,D,20120725,000000,12.234,12.3304,12.0494,12.2112,976593.54682556,0
+GGG.US,D,20120726,000000,11.955,13.3302,11.8399,12.3949,1684034.2059851,0
+GGG.US,D,20120727,000000,12.4078,13.231,12.3114,13.1198,1443818.5797204,0
+GGG.US,D,20120730,000000,13.1466,13.3004,13.0204,13.1316,1142389.8644905,0
+GGG.US,D,20120731,000000,13.079,13.2706,13.0284,13.22,1261548.9809939,0
+GGG.US,D,20120801,000000,13.3382,13.4573,13.085,13.2081,1618306.2476062,0
+GGG.US,D,20120802,000000,12.9916,13.1724,12.9648,13.082,1847473.8887118,0
+GGG.US,D,20120803,000000,13.353,13.5527,13.1872,13.4971,512964.89998383,0
+GGG.US,D,20120806,000000,13.5467,13.7323,13.4762,13.6757,696382.60291104,0
+GGG.US,D,20120807,000000,13.7631,14.0134,13.6987,13.9856,867820.74490239,0
+GGG.US,D,20120808,000000,13.9111,14.062,13.7165,14.0273,918856.99794863,0
+GGG.US,D,20120809,000000,14.0402,14.1206,13.9647,14.0432,885067.48563601,0
+GGG.US,D,20120810,000000,14.218,14.6479,14.218,14.492,2023167.0660083,0
+GGG.US,D,20120813,000000,14.4463,14.4463,14.1404,14.2854,1405141.5676834,0
+GGG.US,D,20120814,000000,14.3917,14.4195,14.0551,14.1146,988176.30683592,0
+GGG.US,D,20120815,000000,14.1673,14.2666,14.069,14.2388,816950.66483257,0
+GGG.US,D,20120816,000000,14.2516,14.4244,14.202,14.4016,725194.98280289,0
+GGG.US,D,20120817,000000,14.4244,14.6201,14.4215,14.5198,812174.9542014,0
+GGG.US,D,20120820,000000,14.4662,14.5019,14.2706,14.3668,484172.66227093,0
+GGG.US,D,20120821,000000,14.4503,14.5267,14.2814,14.4582,1070447.0367938,0
+GGG.US,D,20120822,000000,14.4106,14.5684,14.2804,14.492,762821.58020719,0
+GGG.US,D,20120823,000000,14.492,14.6121,14.3778,14.4532,890870.44739409,0
+GGG.US,D,20120824,000000,14.3917,14.4503,14.2576,14.3808,575811.51966265,0
+GGG.US,D,20120827,000000,14.4532,14.4532,14.2328,14.2775,662024.07404283,0
+GGG.US,D,20120828,000000,14.2736,14.4136,14.2736,14.2934,846648.29348967,0
+GGG.US,D,20120829,000000,14.2636,14.3728,14.1524,14.3102,558095.46615929,0
+GGG.US,D,20120830,000000,14.2,14.2736,14.0779,14.1176,496852.1639256,0
+GGG.US,D,20120831,000000,14.2736,14.34,14.0213,14.2358,760143.6775146,0
+GGG.US,D,20120904,000000,14.212,14.5833,14.0253,14.5297,841022.58290643,0
+GGG.US,D,20120905,000000,14.5198,14.6002,14.352,14.4741,1191382.6934814,0
+GGG.US,D,20120906,000000,14.5833,14.8931,14.5833,14.8822,903113.8708743,0
+GGG.US,D,20120907,000000,14.912,15.1612,14.8802,14.9487,559588.00162015,0
+GGG.US,D,20120910,000000,14.9408,14.9934,14.8187,14.8305,299414.49733401,0
+GGG.US,D,20120911,000000,14.7681,14.9815,14.6965,14.8455,584983.26085161,0
+GGG.US,D,20120912,000000,14.912,14.9487,14.7303,14.7949,933968.66771259,0
+GGG.US,D,20120913,000000,14.6876,14.9378,14.5744,14.912,687539.1792391,0
+GGG.US,D,20120914,000000,14.9607,15.1414,14.9259,15.1324,809071.04442383,0
+GGG.US,D,20120917,000000,15.058,15.0927,14.9209,15.0858,861613.93245619,0
+GGG.US,D,20120918,000000,15.0709,15.184,15.0143,15.0331,1177549.0449723,0
+GGG.US,D,20120919,000000,15.0232,15.1205,14.8524,14.9567,1030759.894482,0
+GGG.US,D,20120920,000000,14.8743,14.8743,14.6817,14.7621,822257.12187931,0
+GGG.US,D,20120921,000000,14.9319,15.0977,14.6657,14.6817,1790525.9061411,0
+GGG.US,D,20120924,000000,14.5684,14.7829,14.5555,14.7501,744255.52675176,0
+GGG.US,D,20120925,000000,14.7988,14.8455,14.4622,14.484,732463.28808023,0
+GGG.US,D,20120926,000000,14.4622,14.4801,14.1404,14.2814,808395.27431975,0
+GGG.US,D,20120927,000000,14.3668,14.5108,14.1941,14.487,868333.36335689,0
+GGG.US,D,20120928,000000,14.3976,14.5496,14.3242,14.489,668591.43149239,0
+GGG.US,D,20121001,000000,14.489,14.5327,14.1087,14.205,1948490.9446268,0
+GGG.US,D,20121002,000000,14.2358,14.4195,14.1872,14.2516,722456.65357342,0
+GGG.US,D,20121003,000000,14.2814,14.3202,14.062,14.1087,1206097.5623198,0
+GGG.US,D,20121004,000000,14.1902,14.2814,14.069,14.197,1320410.4705657,0
+GGG.US,D,20121005,000000,14.2478,14.5436,14.205,14.2516,1751829.7590341,0
+GGG.US,D,20121008,000000,14.1643,14.202,14.072,14.1584,1005056.4599125,0
+GGG.US,D,20121009,000000,14.1762,14.217,13.8455,13.8714,835584.19458751,0
+GGG.US,D,20121010,000000,13.7979,13.8933,13.6987,13.7294,749642.55251434,0
+GGG.US,D,20121011,000000,13.8515,13.8655,13.7323,13.7443,536200.91763089,0
+GGG.US,D,20121012,000000,13.7801,13.9518,13.5963,13.6371,491754.17843108,0
+GGG.US,D,20121015,000000,13.6728,13.7353,13.5785,13.7165,454455.89854382,0
+GGG.US,D,20121016,000000,13.7294,13.9856,13.7294,13.9856,1033266.5886535,0
+GGG.US,D,20121017,000000,13.9826,14.2984,13.9776,14.2388,1279583.2809248,0
+GGG.US,D,20121018,000000,14.204,14.2308,14.0789,14.1534,550816.08268352,0
+GGG.US,D,20121019,000000,13.8803,14.073,13.8337,13.8833,509349.37886069,0
+GGG.US,D,20121022,000000,13.8485,13.9469,13.7523,13.8069,736626.67647105,0
+GGG.US,D,20121023,000000,13.6589,13.7493,13.5655,13.7313,689206.9516569,0
+GGG.US,D,20121024,000000,13.7821,13.8277,13.498,13.6182,789755.70191112,0
+GGG.US,D,20121025,000000,13.5477,13.6123,13.0006,13.5795,2595283.5029409,0
+GGG.US,D,20121026,000000,13.5914,13.7115,13.4861,13.6689,945905.93007262,0
+GGG.US,D,20121031,000000,13.5278,13.9469,13.5278,13.9141,905205.63615918,0
+GGG.US,D,20121101,000000,13.9409,14.4493,13.9409,14.3262,1105425.944774,0
+GGG.US,D,20121102,000000,14.4741,14.5466,14.1504,14.1594,686827.1532129,0
+GGG.US,D,20121105,000000,14.1594,14.3887,14.1326,14.3748,429834.09898437,0
+GGG.US,D,20121106,000000,14.4582,14.6539,14.3858,14.6251,750736.27283181,0
+GGG.US,D,20121107,000000,14.6221,14.7163,14.2656,14.3063,1221324.0425039,0
+GGG.US,D,20121108,000000,14.2556,14.2586,13.931,13.9498,830341.18540449,0
+GGG.US,D,20121109,000000,13.8655,14.1246,13.7621,13.9627,527851.9844524,0
+GGG.US,D,20121112,000000,13.9955,14.1326,13.8773,14.0223,344454.42370415,0
+GGG.US,D,20121113,000000,13.926,14.1296,13.7999,13.8049,555949.31699121,0
+GGG.US,D,20121114,000000,13.8684,13.9747,13.2706,13.3054,973028.38114982,0
+GGG.US,D,20121115,000000,13.3094,13.4712,13.1902,13.2418,1235882.8094555,0
+GGG.US,D,20121116,000000,13.227,13.4563,13.1754,13.3144,726419.6272836,0
+GGG.US,D,20121119,000000,13.5149,13.6043,13.4216,13.5378,700293.20695592,0
+GGG.US,D,20121120,000000,13.5407,13.9051,13.4266,13.7999,869582.17845236,0
+GGG.US,D,20121121,000000,13.8714,13.9955,13.785,13.9776,456000.80366997,0
+GGG.US,D,20121123,000000,14.0025,14.1276,13.9826,14.1127,142364.92088199,0
+GGG.US,D,20121126,000000,14.0412,14.2497,14.0412,14.2398,465960.10405623,0
+GGG.US,D,20121127,000000,14.206,14.351,14.076,14.2398,658862.75905522,0
+GGG.US,D,20121128,000000,14.198,14.351,14.1385,14.2974,663190.30620455,0
+GGG.US,D,20121129,000000,14.3292,14.4463,14.2834,14.4066,586376.09252663,0
+GGG.US,D,20121130,000000,14.4155,14.4493,14.2586,14.3034,1050098.4005005,0
+GGG.US,D,20121203,000000,14.3798,14.4642,14.1762,14.2368,911533.30167914,0
+GGG.US,D,20121204,000000,14.2497,14.3818,14.1624,14.3748,861559.548573,0
+GGG.US,D,20121205,000000,14.4066,14.7899,14.3718,14.7631,892713.45676883,0
+GGG.US,D,20121206,000000,14.7631,14.8475,14.6419,14.7661,660725.91060892,0
+GGG.US,D,20121207,000000,14.8256,14.8832,14.6965,14.7631,678198.24374687,0
+GGG.US,D,20121210,000000,14.7819,14.9557,14.4205,14.8951,650639.71449521,0
+GGG.US,D,20121211,000000,14.9805,15.0381,14.9259,14.9984,654670.1645049,0
+GGG.US,D,20121212,000000,15.0282,15.1136,14.9259,15.0014,1015550.5351501,0
+GGG.US,D,20121213,000000,14.9696,15.0679,14.7899,14.8405,716758.43114592,0
+GGG.US,D,20121214,000000,14.8475,15.047,14.7601,14.8137,540927.27992361,0
+GGG.US,D,20121217,000000,14.8862,14.9984,14.8047,14.9865,642622.1201606,0
+GGG.US,D,20121218,000000,15.0411,15.2556,14.9339,15.2198,679206.35980377,0
+GGG.US,D,20121219,000000,15.2694,15.2884,15.1006,15.193,1269414.5018773,0
+GGG.US,D,20121220,000000,15.2168,15.4154,15.1572,15.3132,1125806.8085536,0
+GGG.US,D,20121221,000000,15.057,15.3568,15.047,15.1672,2203127.3639172,0
+GGG.US,D,20121224,000000,15.0947,15.203,14.9984,15.0629,602710.3925534,0
+GGG.US,D,20121226,000000,15.0768,15.1324,14.9984,15.057,584137.28933534,0
+GGG.US,D,20121227,000000,15.0629,15.1166,14.8345,14.8783,1033436.7900657,0
+GGG.US,D,20121228,000000,14.7631,14.8921,14.7085,14.7183,1091004.1446393,0
+GGG.US,D,20121231,000000,14.6915,14.9279,14.6797,14.907,1207612.2541775,0
+GGG.US,D,20130102,000000,15.342,15.4978,15.2356,15.4978,1558115.374223,0
+GGG.US,D,20130103,000000,15.4631,15.6497,15.4214,15.5078,1070484.2998249,0
+GGG.US,D,20130104,000000,15.5276,15.5276,15.3598,15.4244,787332.59778236,0
+GGG.US,D,20130107,000000,15.4154,15.4154,15.193,15.2694,1048455.8058064,0
+GGG.US,D,20130108,000000,15.2486,15.4244,15.184,15.3598,561041.25983204,0
+GGG.US,D,20130109,000000,15.4502,15.6765,15.3708,15.6477,681574.0729404,0
+GGG.US,D,20130110,000000,15.7699,15.7699,15.476,15.6527,570130.41808727,0
+GGG.US,D,20130111,000000,15.6249,15.6458,15.4214,15.4819,698132.95826257,0
+GGG.US,D,20130114,000000,15.4333,15.5673,15.3956,15.5544,704912.81570016,0
+GGG.US,D,20130115,000000,15.4303,15.466,15.3162,15.4124,898985.73129665,0
+GGG.US,D,20130116,000000,15.3747,15.5584,15.3449,15.5385,999144.73038802,0
+GGG.US,D,20130117,000000,15.6071,15.8423,15.6071,15.8375,733808.78563469,0
+GGG.US,D,20130118,000000,15.8721,15.9407,15.7799,15.9228,448566.32541621,0
+GGG.US,D,20130122,000000,15.9883,16.0668,15.8315,16.0668,681759.38098682,0
+GGG.US,D,20130123,000000,16.0757,16.2266,16.0122,16.0578,861603.8613667,0
+GGG.US,D,20130124,000000,16.0519,16.3348,15.9665,16.2564,672144.51186076,0
+GGG.US,D,20130125,000000,16.313,16.3348,16.1572,16.2744,982006.75742078,0
+GGG.US,D,20130128,000000,16.31,16.3448,16.0648,16.1244,1264170.4855854,0
+GGG.US,D,20130129,000000,16.5752,16.9415,16.2624,16.8761,2989738.8716928,0
+GGG.US,D,20130130,000000,16.3319,16.8741,16.3319,16.5911,1657150.4397286,0
+GGG.US,D,20130131,000000,16.5752,16.8095,16.5752,16.6367,1472135.4620099,0
+GGG.US,D,20130201,000000,16.7847,16.8393,16.7023,16.7509,726484.08225626,0
+GGG.US,D,20130204,000000,16.6685,16.8125,16.5692,16.597,994609.71879541,0
+GGG.US,D,20130205,000000,16.6923,16.8741,16.6685,16.7995,1865628.0346075,0
+GGG.US,D,20130206,000000,16.7132,16.8879,16.7132,16.8681,753646.81769138,0
+GGG.US,D,20130207,000000,16.8413,16.9167,16.7737,16.8999,1225697.9166648,0
+GGG.US,D,20130208,000000,16.9267,17.0567,16.8859,16.9942,1837687.8110646,0
+GGG.US,D,20130211,000000,16.9624,17.0399,16.8611,16.9535,560693.807245,0
+GGG.US,D,20130212,000000,16.9267,17.0071,16.9117,16.9912,511360.57542975,0
+GGG.US,D,20130213,000000,16.9694,17.156,16.9505,17.1104,573536.46054923,0
+GGG.US,D,20130214,000000,16.9991,17.1014,16.88,17.0836,831733.00997056,0
+GGG.US,D,20130215,000000,17.0766,17.153,17.0508,17.0766,979564.51822201,0
+GGG.US,D,20130219,000000,17.0696,17.1798,17.0696,17.1739,1093343.6587254,0
+GGG.US,D,20130220,000000,17.1471,17.2612,16.9386,17.0021,1591693.3936566,0
+GGG.US,D,20130221,000000,16.9585,16.9843,16.5752,16.6963,1134396.4407706,0
+GGG.US,D,20130222,000000,16.8155,16.9455,16.7361,16.8859,434963.30485627,0
+GGG.US,D,20130225,000000,16.9624,16.9624,16.3736,16.3826,505411.58287422,0
+GGG.US,D,20130226,000000,16.4232,16.6655,16.3319,16.6219,798985.85541907,0
+GGG.US,D,20130227,000000,16.6487,17.02,16.6119,16.8969,908327.67389782,0
+GGG.US,D,20130228,000000,16.8503,17.0657,16.8503,16.8999,487695.52937086,0
+GGG.US,D,20130301,000000,16.7599,16.9029,16.4282,16.8125,1395726.1061291,0
+GGG.US,D,20130304,000000,16.7509,16.8263,16.5722,16.7867,626744.04048724,0
+GGG.US,D,20130305,000000,16.9088,17.0716,16.8999,17.0458,846270.62763419,0
+GGG.US,D,20130306,000000,17.0716,17.0766,16.9257,16.9912,599986.16284921,0
+GGG.US,D,20130307,000000,17.0131,17.0428,16.8323,16.8711,714237.63744921,0
+GGG.US,D,20130308,000000,16.9942,17.2226,16.9415,17.1998,509189.24853797,0
+GGG.US,D,20130311,000000,17.1233,17.1998,17.1044,17.1908,428021.30287807,0
+GGG.US,D,20130312,000000,17.1252,17.2662,17.1252,17.2226,883433.95492244,0
+GGG.US,D,20130313,000000,17.2256,17.3188,17.0567,17.2544,358599.26887809,0
+GGG.US,D,20130314,000000,17.307,17.3566,17.2305,17.3159,411316.38675844,0
+GGG.US,D,20130315,000000,17.304,17.3954,17.1828,17.2484,819103.86376328,0
+GGG.US,D,20130318,000000,16.9535,17.3248,16.9535,17.2106,719609.55657757,0
+GGG.US,D,20130319,000000,17.294,17.294,16.8353,17.0657,1521918.8715248,0
+GGG.US,D,20130320,000000,17.2106,17.2544,16.9763,17.1798,1356615.0301355,0
+GGG.US,D,20130321,000000,16.7897,17.1412,16.7419,16.9058,990190.52473181,0
+GGG.US,D,20130322,000000,16.9843,16.9843,16.5752,16.7073,1442361.2930727,0
+GGG.US,D,20130325,000000,16.7092,16.7439,16.2832,16.5404,1593118.452818,0
+GGG.US,D,20130326,000000,16.6397,16.7073,16.5464,16.6775,792484.96716006,0
+GGG.US,D,20130327,000000,16.5086,16.6893,16.4838,16.6804,558640.31210013,0
+GGG.US,D,20130328,000000,16.6625,16.9029,16.602,16.88,586521.11621513,0
+GGG.US,D,20130401,000000,16.8025,16.9167,16.6278,16.6715,796987.75126634,0
+GGG.US,D,20130402,000000,16.6655,16.7927,16.5692,16.6278,718653.81018596,0
+GGG.US,D,20130403,000000,16.6685,16.6685,16.2922,16.4401,1035601.0671948,0
+GGG.US,D,20130404,000000,16.4729,16.5672,16.454,16.5027,460993.04272495,0
+GGG.US,D,20130405,000000,16.2118,16.4332,16.1601,16.4173,516181.60596357,0
+GGG.US,D,20130408,000000,16.4014,16.5196,16.1978,16.4372,634527.98554593,0
+GGG.US,D,20130409,000000,16.5086,16.6655,16.3676,16.5722,474815.61303554,0
+GGG.US,D,20130410,000000,16.6715,16.9942,16.6079,16.9485,798757.24168789,0
+GGG.US,D,20130411,000000,17.0567,17.0716,16.9029,17.0041,361499.74264818,0
+GGG.US,D,20130412,000000,16.9187,16.9505,16.7301,16.7857,374292.04050502,0
+GGG.US,D,20130415,000000,16.6854,16.6883,15.9149,15.9744,1117920.1383822,0
+GGG.US,D,20130416,000000,16.1333,16.304,16.0261,16.2594,740500.01748486,0
+GGG.US,D,20130417,000000,16.1313,16.1592,15.7977,15.9149,646737.16732191,0
+GGG.US,D,20130418,000000,15.9635,15.9814,15.7917,15.8613,528643.57208549,0
+GGG.US,D,20130419,000000,15.9029,16.0926,15.7461,15.9397,431732.49935126,0
+GGG.US,D,20130422,000000,16.0231,16.1392,15.8643,16.0449,500968.21819587,0
+GGG.US,D,20130423,000000,16.1542,16.3924,16.0539,16.2654,648511.6932882,0
+GGG.US,D,20130424,000000,16.3865,16.6883,16.167,16.4212,1055651.5992395,0
+GGG.US,D,20130425,000000,16.9415,17.5204,16.7231,17.3824,1399624.6248666,0
+GGG.US,D,20130426,000000,17.3844,17.4996,17.2176,17.3914,848728.98057613,0
+GGG.US,D,20130429,000000,17.5145,17.5145,17.306,17.449,769821.99450437,0
+GGG.US,D,20130430,000000,17.4003,17.6793,17.2236,17.6793,1163228.9628414,0
+GGG.US,D,20130501,000000,17.1044,17.5482,16.879,17.1014,1130796.0262817,0
+GGG.US,D,20130502,000000,17.1779,17.4748,17.1173,17.312,576499.3750741,0
+GGG.US,D,20130503,000000,17.4867,17.8045,17.4867,17.7131,960145.44348766,0
+GGG.US,D,20130506,000000,17.6952,18.0398,17.6465,17.9703,850504.51365137,0
+GGG.US,D,20130507,000000,18.0398,18.2086,17.9365,18.1708,963840.52621769,0
+GGG.US,D,20130508,000000,18.1112,18.2155,18.0209,18.1112,866777.38003232,0
+GGG.US,D,20130509,000000,18.1112,18.1828,18.0129,18.0725,365540.26374735,0
+GGG.US,D,20130510,000000,18.0695,18.1678,17.9881,18.0437,489916.20460107,0
+GGG.US,D,20130513,000000,17.9573,18.0666,17.7449,17.9255,465083.91927152,0
+GGG.US,D,20130514,000000,17.9047,18.2026,17.9047,18.148,593366.43573434,0
+GGG.US,D,20130515,000000,18.0547,18.1966,18.01,18.1748,613059.44410252,0
+GGG.US,D,20130516,000000,18.1112,18.294,18.0666,18.1609,614704.05301452,0
+GGG.US,D,20130517,000000,18.279,18.279,18.148,18.2492,765705.94023412,0
+GGG.US,D,20130520,000000,18.2126,18.561,18.2126,18.3575,682343.50417663,0
+GGG.US,D,20130521,000000,18.3575,18.5442,18.3278,18.434,374960.76084646,0
+GGG.US,D,20130522,000000,18.431,18.5044,17.9137,18.0338,531516.85391398,0
+GGG.US,D,20130523,000000,17.8193,17.9951,17.7647,17.8461,1061732.5230673,0
+GGG.US,D,20130524,000000,17.7587,17.8621,17.4778,17.8133,697869.0957182,0
+GGG.US,D,20130528,000000,18.0815,18.3038,18.0467,18.2433,799263.8174887,0
+GGG.US,D,20130529,000000,18.0517,18.4548,18.0467,18.419,1122535.7186906,0
+GGG.US,D,20130530,000000,18.4488,18.8411,18.4429,18.7636,1296939.7965337,0
+GGG.US,D,20130531,000000,18.6633,19.0943,18.5154,18.8251,1333999.3916003,0
+GGG.US,D,20130603,000000,18.8967,19.0387,18.6365,18.9642,1385619.7678364,0
+GGG.US,D,20130604,000000,18.9671,19.1121,18.8153,19.0486,1388799.210785,0
+GGG.US,D,20130605,000000,18.9612,18.9612,18.4985,18.5114,789803.03603168,0
+GGG.US,D,20130606,000000,18.4935,18.6246,18.3396,18.561,825907.89181563,0
+GGG.US,D,20130607,000000,18.6871,18.8669,18.4985,18.8063,820391.95610771,0
+GGG.US,D,20130610,000000,18.8481,18.8807,18.5889,18.7417,966949.47154,0
+GGG.US,D,20130611,000000,18.4131,18.6325,18.2344,18.5591,720967.1394394,0
+GGG.US,D,20130612,000000,18.6901,18.6961,18.2612,18.3148,324200.45565197,0
+GGG.US,D,20130613,000000,18.3148,18.5561,18.153,18.5114,793363.16616267,0
+GGG.US,D,20130614,000000,18.5194,18.6216,18.3734,18.4072,606999.66956271,0
+GGG.US,D,20130617,000000,18.6186,18.6246,18.419,18.5283,476843.93045671,0
+GGG.US,D,20130618,000000,18.5342,18.8639,18.4508,18.8003,486866.67870669,0
+GGG.US,D,20130619,000000,18.8033,18.8639,18.6186,18.6583,384462.83377035,0
+GGG.US,D,20130620,000000,18.4042,18.4687,18.1828,18.2552,816191.30468582,0
+GGG.US,D,20130621,000000,18.3296,18.3326,17.9226,18.0278,913080.2210232,0
+GGG.US,D,20130624,000000,18.0209,18.0437,17.6019,17.7915,1107311.2527245,0
+GGG.US,D,20130625,000000,17.9792,18.0904,17.8045,17.9792,590101.38852509,0
+GGG.US,D,20130626,000000,18.1112,18.1847,17.8899,18.0368,509778.40727252,0
+GGG.US,D,20130627,000000,18.1828,18.4102,18.1083,18.3516,309840.08916317,0
+GGG.US,D,20130628,000000,18.3296,18.5253,18.1828,18.4618,1102026.9520746,0
+GGG.US,D,20130701,000000,18.5313,18.7695,18.5074,18.6673,902484.42778183,0
+GGG.US,D,20130702,000000,18.6425,18.7447,18.4955,18.564,330559.34154931,0
+GGG.US,D,20130703,000000,18.3962,18.6753,18.3575,18.5759,506204.17761625,0
+GGG.US,D,20130705,000000,18.7259,18.8907,18.4687,18.8788,616029.40839002,0
+GGG.US,D,20130708,000000,18.9225,18.9841,18.8421,18.8997,710878.9291078,0
+GGG.US,D,20130709,000000,18.988,19.4259,18.9344,19.3802,1514488.4217069,0
+GGG.US,D,20130710,000000,19.3366,19.691,19.3296,19.6056,717618.50218747,0
+GGG.US,D,20130711,000000,19.9065,19.9969,19.8211,19.9313,990090.82094596,0
+GGG.US,D,20130712,000000,19.9462,19.9829,19.8609,19.8906,395023.37819854,0
+GGG.US,D,20130715,000000,19.8906,19.977,19.7545,19.8429,702117.08126065,0
+GGG.US,D,20130716,000000,19.8261,19.9651,19.691,19.7516,417812.23947271,0
+GGG.US,D,20130717,000000,19.8291,19.9313,19.7277,19.7963,349605.78597291,0
+GGG.US,D,20130718,000000,19.9204,20.0554,19.8609,19.9472,715840.95489434,0
+GGG.US,D,20130719,000000,19.9283,20.0197,19.8707,19.9025,440357.38038148,0
+GGG.US,D,20130722,000000,19.8797,20.1081,19.8291,19.974,331553.35808093,0
+GGG.US,D,20130723,000000,20.0127,20.1984,19.9472,20.1666,434540.31909814,0
+GGG.US,D,20130724,000000,20.2322,20.3692,19.8111,19.9661,1034530.5103831,0
+GGG.US,D,20130725,000000,19.9869,20.3364,19.8459,20.1786,1122406.8087453,0
+GGG.US,D,20130726,000000,20.112,20.391,20.112,20.2024,504303.76303147,0
+GGG.US,D,20130729,000000,20.1021,20.2004,19.9561,19.9809,496418.09996904,0
+GGG.US,D,20130730,000000,20.1001,20.1726,19.9631,20.0445,599960.98512551,0
+GGG.US,D,20130731,000000,20.0554,20.6164,20.0247,20.4606,994682.23063966,0
+GGG.US,D,20130801,000000,20.7376,21.9013,20.7167,21.6124,2242048.0963195,0
+GGG.US,D,20130802,000000,21.5518,21.6918,21.3086,21.6441,990563.15504255,0
+GGG.US,D,20130805,000000,21.5558,21.7593,21.5022,21.6074,723367.08006236,0
+GGG.US,D,20130806,000000,21.5498,21.6412,21.0881,21.2618,911371.15713852,0
+GGG.US,D,20130807,000000,21.2112,21.2212,20.8895,21.0007,608750.02491425,0
+GGG.US,D,20130808,000000,21.101,21.245,20.9371,21.0196,613759.38482134,0
+GGG.US,D,20130809,000000,20.9769,21.245,20.6224,21.1387,396730.42786531,0
+GGG.US,D,20130812,000000,21.0623,21.3154,21.0623,21.1983,428644.70331685,0
+GGG.US,D,20130813,000000,21.2618,21.3422,21.0215,21.3284,287617.22311774,0
+GGG.US,D,20130814,000000,21.3562,21.4515,21.1983,21.382,564702.10085783,0
+GGG.US,D,20130815,000000,21.0732,21.1238,20.408,20.7833,968312.08994658,0
+GGG.US,D,20130816,000000,20.7733,21.0245,20.7207,20.9799,558273.72444307,0
+GGG.US,D,20130819,000000,20.9511,21.1576,20.8289,20.8289,359804.77828878,0
+GGG.US,D,20130820,000000,20.8747,21.1298,20.7653,21.0593,288950.63536482,0
+GGG.US,D,20130821,000000,21.0245,21.2271,20.8527,21.0513,460800.68491589,0
+GGG.US,D,20130822,000000,21.1238,21.382,21.1238,21.3592,270612.18853163,0
+GGG.US,D,20130823,000000,21.385,21.385,20.9043,21.231,335972.55214454,0
+GGG.US,D,20130826,000000,21.1745,21.3214,21.0394,21.1268,285967.57866099,0
+GGG.US,D,20130827,000000,20.8429,20.9531,20.533,20.5569,362202.70469385,0
+GGG.US,D,20130828,000000,20.5718,20.7653,20.408,20.7058,311061.71231703,0
+GGG.US,D,20130829,000000,20.6085,20.8895,20.6085,20.6879,422033.03307356,0
+GGG.US,D,20130830,000000,20.7287,20.7336,20.3186,20.3752,559214.36420047,0
+GGG.US,D,20130903,000000,20.6542,20.8985,19.9531,20.3156,1525884.8665619,0
+GGG.US,D,20130904,000000,20.3056,20.7297,20.2372,20.6859,654824.25217394,0
+GGG.US,D,20130905,000000,20.6691,20.9501,20.6264,20.8597,498188.59749952,0
+GGG.US,D,20130906,000000,20.8985,21.098,20.5688,20.8429,556936.2837602,0
+GGG.US,D,20130909,000000,20.9193,21.1685,20.9043,21.0811,444873.25690408,0
+GGG.US,D,20130910,000000,21.239,21.4644,21.0533,21.4554,513517.80279625,0
+GGG.US,D,20130911,000000,21.4008,21.4336,21.231,21.3154,222778.54193987,0
+GGG.US,D,20130912,000000,21.2748,21.4316,21.1636,21.2122,474400.68414899,0
+GGG.US,D,20130913,000000,21.3522,21.3968,20.9233,21.2013,542202.27985172,0
+GGG.US,D,20130916,000000,21.4008,21.4008,21.247,21.3284,307565.03004976,0
+GGG.US,D,20130917,000000,21.3393,21.4008,21.1209,21.4008,455531.49090023,0
+GGG.US,D,20130918,000000,21.4008,21.7186,21.2122,21.667,442667.68830808,0
+GGG.US,D,20130919,000000,21.667,21.8645,21.6124,21.6561,326369.76832584,0
+GGG.US,D,20130920,000000,21.7563,21.8249,21.527,21.5379,982919.19812762,0
+GGG.US,D,20130923,000000,21.4426,21.6412,21.0513,21.3214,414915.79413842,0
+GGG.US,D,20130924,000000,21.3056,21.6074,21.233,21.4674,421149.79852621,0
+GGG.US,D,20130925,000000,21.4932,21.5498,21.2212,21.3662,454740.91037608,0
+GGG.US,D,20130926,000000,21.3522,21.6888,21.2856,21.665,735374.84004875,0
+GGG.US,D,20130927,000000,21.5975,21.6888,21.4198,21.521,576340.25186032,0
+GGG.US,D,20130930,000000,21.2241,21.7732,21.2241,21.7137,961636.97183957,0
+GGG.US,D,20131001,000000,21.6729,22.22,21.6729,22.0741,1941591.2412244,0
+GGG.US,D,20131002,000000,21.943,22.1277,21.7345,22.1128,691677.38990622,0
+GGG.US,D,20131003,000000,22.0314,22.1217,21.7137,21.9857,655568.50568648,0
+GGG.US,D,20131004,000000,21.9371,22.3054,21.8635,22.222,490628.23062728,0
+GGG.US,D,20131007,000000,22.0254,22.1615,21.9013,21.9103,795056.11630418,0
+GGG.US,D,20131008,000000,21.8577,22.1446,21.8417,21.8547,1592516.2016671,0
+GGG.US,D,20131009,000000,21.8635,21.8635,21.38,21.5359,999938.332239,0
+GGG.US,D,20131010,000000,21.7037,22.1128,21.6858,22.1098,568132.31393454,0
+GGG.US,D,20131011,000000,22.0741,22.2638,22.0155,22.233,487591.79714921,0
+GGG.US,D,20131014,000000,22.0274,22.7215,21.8596,22.6351,480843.16008901,0
+GGG.US,D,20131015,000000,22.5874,22.5874,22.228,22.3799,505535.45727482,0
+GGG.US,D,20131016,000000,22.4346,22.5765,22.1793,22.2816,779763.16692958,0
+GGG.US,D,20131017,000000,22.2935,22.371,22.1237,22.1476,1122460.1855196,0
+GGG.US,D,20131018,000000,22.2161,22.4266,22.1426,22.3214,953564.99362177,0
+GGG.US,D,20131021,000000,22.2816,22.5795,22.2816,22.5199,1164674.1641818,0
+GGG.US,D,20131022,000000,22.653,22.8446,22.5904,22.7423,665738.29184286,0
+GGG.US,D,20131023,000000,22.5944,22.7304,22.3818,22.7304,1231643.8878935,0
+GGG.US,D,20131024,000000,22.355,22.9975,22.3521,22.9519,773597.64595024,0
+GGG.US,D,20131025,000000,23.0095,23.0095,22.5765,22.7453,764943.55876052,0
+GGG.US,D,20131028,000000,22.508,22.7304,22.4434,22.5666,1098068.0068003,0
+GGG.US,D,20131029,000000,22.5696,22.9519,22.5546,22.7016,920192.4244136,0
+GGG.US,D,20131030,000000,22.8615,22.9687,22.5527,22.6103,574316.96998389,0
+GGG.US,D,20131031,000000,22.5606,23.0035,22.5179,22.7284,759461.86475684,0
+GGG.US,D,20131101,000000,22.7641,22.9151,22.4146,22.8813,680700.90948253,0
+GGG.US,D,20131104,000000,22.9469,23.202,22.8555,23.1415,775610.85673718,0
+GGG.US,D,20131105,000000,23.0065,23.212,22.7453,23.1197,525532.61254528,0
+GGG.US,D,20131106,000000,23.2527,23.4304,22.9319,23.0481,509447.06842865,0
+GGG.US,D,20131107,000000,23.0481,23.1941,22.4176,22.4346,768073.65337074,0
+GGG.US,D,20131108,000000,22.3818,22.7949,22.3818,22.7344,629980.88864595,0
+GGG.US,D,20131111,000000,22.5874,22.8645,22.5527,22.6579,694280.76653667,0
+GGG.US,D,20131112,000000,22.6758,22.8109,22.6291,22.8059,557318.98516043,0
+GGG.US,D,20131113,000000,22.7155,23.205,22.6222,23.1822,517310.57509422,0
+GGG.US,D,20131114,000000,23.1762,23.209,23.0035,23.0998,368517.27779748,0
+GGG.US,D,20131115,000000,23.0919,23.202,22.9846,23.1991,453775.092895,0
+GGG.US,D,20131118,000000,23.2378,23.2944,22.8257,22.9121,395172.43032283,0
+GGG.US,D,20131119,000000,22.8733,22.9905,22.5825,22.7245,564567.14825881,0
+GGG.US,D,20131120,000000,22.8109,22.8109,22.4375,22.5438,384858.6275869,0
+GGG.US,D,20131121,000000,22.653,22.7622,22.5477,22.7245,528496.53417909,0
+GGG.US,D,20131122,000000,22.7284,22.8505,22.5735,22.7503,580334.44594788,0
+GGG.US,D,20131125,000000,22.7046,22.9121,22.6847,22.7731,467121.30067321,0
+GGG.US,D,20131126,000000,22.7641,22.8715,22.6252,22.7641,429825.03500384,0
+GGG.US,D,20131127,000000,22.8039,22.8257,22.5854,22.7423,397467.63161521,0
+GGG.US,D,20131129,000000,22.7761,22.8287,22.5944,22.7185,269648.38526844,0
+GGG.US,D,20131202,000000,22.6132,22.7553,22.2071,22.2419,1165180.7399826,0
+GGG.US,D,20131203,000000,22.0503,22.375,21.8825,22.225,1030679.3257662,0
+GGG.US,D,20131204,000000,22.0979,22.4772,21.9569,22.3204,666932.72305513,0
+GGG.US,D,20131205,000000,22.228,22.3799,22.1853,22.2608,685706.24095383,0
+GGG.US,D,20131206,000000,22.2994,22.5576,22.2994,22.4862,791834.37477968,0
+GGG.US,D,20131209,000000,22.5477,22.8853,22.4126,22.6579,784931.65005045,0
+GGG.US,D,20131210,000000,22.5994,23.0601,22.5994,22.6381,651217.79503134,0
+GGG.US,D,20131211,000000,22.644,22.7661,21.9341,21.9777,598981.06811915,0
+GGG.US,D,20131212,000000,21.9907,22.1505,21.9181,22.0572,558540.60831428,0
+GGG.US,D,20131213,000000,22.1337,22.2578,21.9569,22.089,500108.14715432,0
+GGG.US,D,20131216,000000,22.2478,22.4772,22.1555,22.2667,672696.40756423,0
+GGG.US,D,20131217,000000,22.358,22.358,22.1674,22.2697,697379.6407695,0
+GGG.US,D,20131218,000000,22.2935,22.5348,22.0225,22.4464,762858.84323826,0
+GGG.US,D,20131219,000000,22.4564,22.5546,22.355,22.4296,568429.41107419,0
+GGG.US,D,20131220,000000,22.4862,22.8039,22.4296,22.6559,1362914.4966049,0
+GGG.US,D,20131223,000000,22.7533,22.7533,22.5994,22.6758,712515.48114822,0
+GGG.US,D,20131224,000000,22.6728,22.7919,22.644,22.6728,419425.62800732,0
+GGG.US,D,20131226,000000,22.7979,22.9587,22.7979,22.8585,579533.79433427,0
+GGG.US,D,20131227,000000,22.9409,22.9737,22.7821,22.8903,513517.80279625,0
+GGG.US,D,20131230,000000,22.9439,23.0303,22.8039,22.9349,373720.00262259,0
+GGG.US,D,20131231,000000,22.9558,23.0373,22.8387,22.9787,511617.38821147,0
+GGG.US,D,20140102,000000,22.7949,22.8446,22.3938,22.5974,790015.53601969,0
+GGG.US,D,20140103,000000,22.5636,22.6917,22.4802,22.647,706747.76820332,0
+GGG.US,D,20140106,000000,22.6947,22.7791,22.228,22.233,1445210.4042865,0
+GGG.US,D,20140107,000000,22.2906,22.4742,22.1982,22.3848,801661.74389377,0
+GGG.US,D,20140108,000000,22.378,22.5438,22.219,22.4126,611890.19061396,0
+GGG.US,D,20140109,000000,22.496,22.7046,22.2935,22.653,881769.20383147,0
+GGG.US,D,20140110,000000,22.7155,22.9587,22.6103,22.9439,652681.1243327,0
+GGG.US,D,20140113,000000,22.8148,23.0124,22.4931,22.5507,905653.79964102,0
+GGG.US,D,20140114,000000,22.6559,23.0799,22.5854,23.0333,994991.41308668,0
+GGG.US,D,20140115,000000,23.0481,23.202,23.0005,23.1435,627688.70868042,0
+GGG.US,D,20140116,000000,23.066,23.3122,23.0521,23.1951,551510.9878576,0
+GGG.US,D,20140117,000000,23.1037,23.2308,23.0134,23.1127,579552.92940428,0
+GGG.US,D,20140121,000000,23.1713,23.2229,22.8565,23.0382,564619.5179241,0
+GGG.US,D,20140122,000000,23.0491,23.0491,22.8227,22.9151,583606.54291977,0
+GGG.US,D,20140123,000000,22.8625,22.8625,22.4424,22.4702,823474.71659738,0
+GGG.US,D,20140124,000000,22.2618,22.2886,21.4505,21.4912,1028230.0368047,0
+GGG.US,D,20140127,000000,21.4932,21.7017,21.1477,21.2648,1345305.19665,0
+GGG.US,D,20140128,000000,21.239,21.517,21.0295,21.1536,2133304.5005559,0
+GGG.US,D,20140129,000000,20.8875,21.2539,20.8289,20.9521,1547303.0525579,0
+GGG.US,D,20140130,000000,21.1179,21.25,20.9997,21.1715,1724259.1444751,0
+GGG.US,D,20140131,000000,20.9024,21.094,20.4904,20.5112,1575410.4561862,0
+GGG.US,D,20140203,000000,20.4993,20.6651,19.4498,19.4855,3000790.8852876,0
+GGG.US,D,20140204,000000,19.5758,20.0048,19.2392,19.975,3769447.6547392,0
+GGG.US,D,20140205,000000,19.9472,20.3236,19.8519,20.0743,1586455.4200183,0
+GGG.US,D,20140206,000000,20.2143,20.5182,20.11,20.4586,1273600.046665,0
+GGG.US,D,20140207,000000,20.6879,21.0444,20.6154,21.0315,1458173.9106645,0
+GGG.US,D,20140210,000000,20.9749,21.1834,20.7922,21.1576,1581186.2260026,0
+GGG.US,D,20140211,000000,21.0801,21.4694,21.0801,21.4218,1022875.2385286,0
+GGG.US,D,20140212,000000,21.4018,21.6789,21.3642,21.6273,1186387.4330995,0
+GGG.US,D,20140213,000000,21.52,22.1039,21.4535,22.08,1133910.0071488,0
+GGG.US,D,20140214,000000,22.1009,22.379,21.9152,22.2687,981877.84747544,0
+GGG.US,D,20140218,000000,22.2618,22.6629,22.1277,22.6192,1399048.5585483,0
+GGG.US,D,20140219,000000,22.5467,22.6728,22.0771,22.1197,1027873.5202372,0
+GGG.US,D,20140220,000000,22.1744,22.7304,22.1168,22.7016,1237223.2714651,0
+GGG.US,D,20140221,000000,22.7155,22.7155,22.4286,22.4424,883176.13503177,0
+GGG.US,D,20140224,000000,22.4762,22.6917,22.3858,22.4166,954734.24711034,0
+GGG.US,D,20140225,000000,22.3988,22.7641,22.3511,22.6311,797941.48344004,0
+GGG.US,D,20140226,000000,22.6609,22.9597,22.6023,22.8069,787628.68781306,0
+GGG.US,D,20140227,000000,22.789,22.9747,22.6401,22.8973,595268.86453702,0
+GGG.US,D,20140228,000000,22.8763,23.2775,22.8595,23.0353,1118343.1241404,0
+GGG.US,D,20140303,000000,22.7185,22.9717,22.5874,22.8456,1203489.1501446,0
+GGG.US,D,20140304,000000,23.1534,23.204,23.0015,23.0213,1070208.3519731,0
+GGG.US,D,20140305,000000,22.9955,23.0938,22.8595,22.8883,668993.26796263,0
+GGG.US,D,20140306,000000,22.9597,23.0611,22.8475,22.8883,916192.18767235,0
+GGG.US,D,20140307,000000,23.0104,23.1306,22.8327,22.9231,1013689.3978143,0
+GGG.US,D,20140310,000000,22.9568,23.0075,22.6579,22.7076,669640.83901616,0
+GGG.US,D,20140311,000000,22.7949,22.9231,22.4792,22.5338,607751.97994684,0
+GGG.US,D,20140312,000000,22.4286,22.4951,22.2548,22.4454,665860.15202556,0
+GGG.US,D,20140313,000000,22.5536,22.6559,21.9748,22.089,634262.10878368,0
+GGG.US,D,20140314,000000,22.0701,22.376,22.0701,22.1098,603812.16974246,0
+GGG.US,D,20140317,000000,22.2955,22.5696,22.2458,22.37,473988.77658928,0
+GGG.US,D,20140318,000000,22.4196,22.4702,22.1684,22.2568,962117.36280775,0
+GGG.US,D,20140319,000000,22.2141,22.4286,22.0125,22.1863,516665.01825859,0
+GGG.US,D,20140320,000000,22.1277,22.2548,21.9907,22.2369,759986.56851871,0
+GGG.US,D,20140321,000000,22.3004,22.6559,22.3004,22.4256,1464461.2918266,0
+GGG.US,D,20140324,000000,22.4394,22.4394,21.9152,22.0641,598818.92357854,0
+GGG.US,D,20140325,000000,22.2488,22.354,22.0483,22.1217,539578.76104231,0
+GGG.US,D,20140326,000000,22.2647,22.3392,21.6004,21.6064,749353.51224628,0
+GGG.US,D,20140327,000000,21.5816,21.6987,21.381,21.5627,677464.06132382,0
+GGG.US,D,20140328,000000,21.6412,21.9152,21.531,21.7444,880704.68967349,0
+GGG.US,D,20140331,000000,21.9699,22.1307,21.7573,22.0612,982145.73845559,0
+GGG.US,D,20140401,000000,22.1396,22.5904,22.1396,22.5844,1155028.0746783,0
+GGG.US,D,20140402,000000,22.6162,22.7661,22.4892,22.5527,847250.54464054,0
+GGG.US,D,20140403,000000,22.5278,22.6073,22.223,22.4424,710288.7632643,0
+GGG.US,D,20140404,000000,22.647,22.647,21.9907,22.0235,608126.62447547,0
+GGG.US,D,20140407,000000,21.9619,22.0205,21.3462,21.372,867992.96053249,0
+GGG.US,D,20140408,000000,21.3642,21.9539,21.3642,21.8635,1203099.3989818,0
+GGG.US,D,20140409,000000,21.8695,22.1585,21.8169,22.1128,1177844.1278941,0
+GGG.US,D,20140410,000000,22.0542,22.2429,21.514,21.5716,1180783.8789132,0
+GGG.US,D,20140411,000000,21.4912,21.5786,21.1626,21.233,997083.17837157,0
+GGG.US,D,20140414,000000,21.517,21.5568,21.2182,21.395,846360.26033056,0
+GGG.US,D,20140415,000000,21.4266,21.5568,21.097,21.4535,1676536.2798676,0
+GGG.US,D,20140416,000000,21.5776,21.9291,21.5716,21.8139,1353826.3454586,0
+GGG.US,D,20140417,000000,21.7831,21.9251,21.7653,21.8665,900217.42553999,0
+GGG.US,D,20140421,000000,21.8785,22.0205,21.6948,22.0125,438636.23118944,0
+GGG.US,D,20140422,000000,22.0433,22.1912,21.8973,21.9063,761932.30300615,0
+GGG.US,D,20140423,000000,21.9291,22.0383,21.7742,21.9757,1082814.3346746,0
+GGG.US,D,20140424,000000,21.8825,21.9569,21.2658,21.518,1037724.0528571,0
+GGG.US,D,20140425,000000,21.4486,21.5647,21.3552,21.376,1513712.947817,0
+GGG.US,D,20140428,000000,21.5478,21.5538,21.2023,21.4227,1061507.9377718,0
+GGG.US,D,20140429,000000,21.521,21.6114,21.3482,21.4256,1060767.7126951,0
+GGG.US,D,20140430,000000,21.4227,21.5836,21.3076,21.4842,1347885.4097746,0
+GGG.US,D,20140501,000000,21.4486,21.5746,21.3076,21.4783,782476.31843535,0
+GGG.US,D,20140502,000000,21.4714,21.7494,21.4256,21.53,1522876.6321344,0
+GGG.US,D,20140505,000000,21.4614,21.9539,21.3552,21.8169,958530.04073516,0
+GGG.US,D,20140506,000000,21.7653,21.8943,21.6084,21.6719,704682.18775107,0
+GGG.US,D,20140507,000000,21.7991,21.8695,21.4813,21.7513,580610.39379963,0
+GGG.US,D,20140508,000000,21.7186,22.0254,21.6233,21.6878,511138.00435225,0
+GGG.US,D,20140509,000000,21.664,21.7713,21.5002,21.7573,460881.25363173,0
+GGG.US,D,20140512,000000,21.8229,22.084,21.7801,22.0621,821180.52241395,0
+GGG.US,D,20140513,000000,22.0781,22.1049,21.7931,21.8447,423582.97374446,0
+GGG.US,D,20140514,000000,21.805,21.805,21.379,21.4168,720170.51626158,0
+GGG.US,D,20140515,000000,21.3134,21.4168,20.8577,21.1993,854324.47789094,0
+GGG.US,D,20140516,000000,21.2222,21.3968,21.0702,21.391,602515.0134175,0
+GGG.US,D,20140519,000000,21.3134,21.6143,21.234,21.53,451418.45795681,0
+GGG.US,D,20140520,000000,21.518,21.518,20.8785,21.0117,606519.27859454,0
+GGG.US,D,20140521,000000,21.0702,21.2728,20.9839,21.1685,885145.033025,0
+GGG.US,D,20140522,000000,21.2182,21.4376,21.0841,21.237,485760.87308185,0
+GGG.US,D,20140523,000000,21.242,21.5428,21.1358,21.518,729521.52284327,0
+GGG.US,D,20140527,000000,21.6292,21.8943,21.6292,21.8199,571136.51992628,0
+GGG.US,D,20140528,000000,21.8289,21.9371,21.6878,21.7375,540839.66144514,0
+GGG.US,D,20140529,000000,21.8199,21.8229,21.5994,21.6173,523638.24061419,0
+GGG.US,D,20140530,000000,21.5955,21.6749,21.4932,21.6263,862982.59351645,0
+GGG.US,D,20140602,000000,21.6402,21.8229,21.373,21.7772,676693.62297865,0
+GGG.US,D,20140603,000000,21.7156,21.8695,21.6878,21.7801,542866.97175737,0
+GGG.US,D,20140604,000000,21.7067,21.9033,21.7067,21.8596,393592.27638351,0
+GGG.US,D,20140605,000000,21.8725,22.222,21.8079,22.1605,516919.81682242,0
+GGG.US,D,20140606,000000,22.2071,22.4394,22.1446,22.3531,508973.7272231,0
+GGG.US,D,20140609,000000,22.2846,22.5815,22.2478,22.512,603574.49203075,0
+GGG.US,D,20140610,000000,22.498,22.5964,22.4096,22.5815,422870.94771826,0
+GGG.US,D,20140611,000000,22.4414,22.5219,22.3024,22.4306,430708.26955119,0
+GGG.US,D,20140612,000000,22.3848,22.512,22.222,22.3024,445309.33507855,0
+GGG.US,D,20140613,000000,22.1078,22.4474,22.087,22.3253,375621.42431631,0
+GGG.US,D,20140616,000000,22.2528,22.372,22.1257,22.2667,368854.65929505,0
+GGG.US,D,20140617,000000,22.2975,22.7592,22.2667,22.5368,844968.43576449,0
+GGG.US,D,20140618,000000,22.4852,22.5626,22.3024,22.5308,762471.1062933,0
+GGG.US,D,20140619,000000,22.5368,22.6281,22.498,22.6043,680256.77443648,0
+GGG.US,D,20140620,000000,22.7771,22.8207,22.6043,22.7155,1105798.5750847,0
+GGG.US,D,20140623,000000,22.643,22.8207,22.5904,22.6639,482562.29506316,0
+GGG.US,D,20140624,000000,22.6162,22.7562,22.498,22.507,679681.7152272,0
+GGG.US,D,20140625,000000,22.504,22.7463,22.4355,22.7403,584372.95282916,0
+GGG.US,D,20140626,000000,22.7155,22.7344,22.4852,22.6162,573865.78517521,0
+GGG.US,D,20140627,000000,22.5219,23.0601,22.5219,23.0422,989207.58639861,0
+GGG.US,D,20140630,000000,22.9787,23.1892,22.6847,23.1355,1311002.0587739,0
+GGG.US,D,20140701,000000,23.1355,23.6697,23.1057,23.3936,2141726.9526876,0
+GGG.US,D,20140702,000000,23.362,23.5268,23.2298,23.3272,1243294.1242033,0
+GGG.US,D,20140703,000000,23.341,23.6141,23.2746,23.4384,316870.71672879,0
+GGG.US,D,20140707,000000,23.3936,23.5357,23.2934,23.4166,1126300.2919381,0
+GGG.US,D,20140708,000000,23.3381,23.4224,23.1971,23.2775,994217.95341465,0
+GGG.US,D,20140709,000000,23.2835,23.3708,23.0471,23.0998,837742.42906296,0
+GGG.US,D,20140710,000000,22.8049,23.0055,22.7095,22.786,823397.16920839,0
+GGG.US,D,20140711,000000,22.7463,22.7989,22.5368,22.6073,793001.61405035,0
+GGG.US,D,20140714,000000,22.8207,22.8207,22.5596,22.6986,705935.03128232,0
+GGG.US,D,20140715,000000,22.7215,22.7701,22.3174,22.4722,729773.30008026,0
+GGG.US,D,20140716,000000,22.6043,22.6639,22.1853,22.3918,1015930.2152235,0
+GGG.US,D,20140717,000000,22.231,22.3868,21.9857,22.0065,866889.16912554,0
+GGG.US,D,20140718,000000,22.0433,22.5268,22.0433,22.4266,1708679.1690503,0
+GGG.US,D,20140721,000000,22.2518,22.4346,22.1327,22.2826,911346.98652377,0
+GGG.US,D,20140722,000000,22.4236,22.5924,22.3184,22.4087,956062.62381268,0
+GGG.US,D,20140723,000000,22.4594,22.4594,22.1734,22.3262,802408.0116242,0
+GGG.US,D,20140724,000000,22.9309,23.5655,22.6281,22.7592,1818026.0230738,0
+GGG.US,D,20140725,000000,22.6817,23.1236,22.5775,22.8605,1286012.6644484,0
+GGG.US,D,20140728,000000,22.8436,22.9787,22.5398,22.9587,1418305.488742,0
+GGG.US,D,20140729,000000,22.9429,23.3322,22.8753,22.9737,1826965.1220957,0
+GGG.US,D,20140730,000000,23.1097,23.1097,22.649,22.7562,903067.54386269,0
+GGG.US,D,20140731,000000,22.4375,22.5646,22.0463,22.0493,826421.51737907,0
+GGG.US,D,20140801,000000,21.9599,22.0036,21.5726,21.8855,1155150.94197,0
+GGG.US,D,20140804,000000,21.9569,22.087,21.6551,22.0433,1024315.4043241,0
+GGG.US,D,20140805,000000,21.8933,22.1634,21.7097,21.9321,463845.17526554,0
+GGG.US,D,20140806,000000,21.8477,22.0185,21.7513,21.9947,573935.27569262,0
+GGG.US,D,20140807,000000,22.1386,22.228,21.7861,21.8785,774604.75489819,0
+GGG.US,D,20140808,000000,21.8815,22.1664,21.7563,22.1585,341142.04237435,0
+GGG.US,D,20140811,000000,22.3034,22.4058,22.1883,22.2608,324043.34665608,0
+GGG.US,D,20140812,000000,22.2101,22.361,22.0036,22.1704,465471.65621647,0
+GGG.US,D,20140813,000000,22.2419,22.4146,22.1446,22.361,324219.59072197,0
+GGG.US,D,20140814,000000,22.4296,22.5457,22.2588,22.5248,407809.63340169,0
+GGG.US,D,20140815,000000,22.6281,22.6281,22.1585,22.377,442907.38023769,0
+GGG.US,D,20140818,000000,22.5298,22.8605,22.513,22.7503,492220.46987399,0
+GGG.US,D,20140819,000000,22.8089,22.9549,22.7592,22.8605,378714.25589546,0
+GGG.US,D,20140820,000000,22.7533,23.0273,22.7533,22.9787,333967.39822917,0
+GGG.US,D,20140821,000000,23.0095,23.1484,22.8783,23.0154,445446.30189547,0
+GGG.US,D,20140822,000000,22.9499,23.0243,22.789,22.9051,425728.11580359,0
+GGG.US,D,20140825,000000,23.0511,23.0938,22.8983,23.069,321314.08140715,0
+GGG.US,D,20140826,000000,23.0631,23.3262,22.9587,23.0343,501253.23002813,0
+GGG.US,D,20140827,000000,22.9787,23.1395,22.9171,23.0551,468857.55649948,0
+GGG.US,D,20140828,000000,22.9111,23.0452,22.786,22.8515,612352.45362106,0
+GGG.US,D,20140829,000000,22.8983,22.9141,22.7701,22.8575,467158.56370429,0
+GGG.US,D,20140902,000000,22.8953,23.1812,22.8803,23.1037,1010905.7486821,0
+GGG.US,D,20140903,000000,23.1127,23.2408,23.0422,23.0809,703871.46504798,0
+GGG.US,D,20140904,000000,23.0581,23.1683,22.8545,22.9281,466950.09215206,0
+GGG.US,D,20140905,000000,22.9617,23.0313,22.8158,22.9587,403791.26869938,0
+GGG.US,D,20140908,000000,22.8753,23.0452,22.8178,22.9429,492197.30636818,0
+GGG.US,D,20140909,000000,22.8833,22.9399,22.6242,22.6728,488469.99615182,0
+GGG.US,D,20140910,000000,22.643,22.8158,22.5209,22.7622,392062.47789157,0
+GGG.US,D,20140911,000000,22.5924,22.9459,22.5924,22.9081,307295.12485171,0
+GGG.US,D,20140912,000000,22.8436,22.9191,22.7095,22.7245,549503.81972434,0
+GGG.US,D,20140915,000000,22.7076,22.7076,22.516,22.5745,372524.56430137,0
+GGG.US,D,20140916,000000,22.4296,22.5616,22.2538,22.4166,1001743.0714737,0
+GGG.US,D,20140917,000000,22.4018,22.5328,22.2866,22.3452,811108.42582552,0
+GGG.US,D,20140918,000000,22.4931,22.4931,22.1704,22.3848,1126461.4293698,0
+GGG.US,D,20140919,000000,22.4058,22.5775,22.1386,22.2806,1291240.5669972,0
+GGG.US,D,20140922,000000,22.2647,22.2886,21.9479,22.0522,718344.62773894,0
+GGG.US,D,20140923,000000,21.9152,22.1217,21.8755,22.0006,838500.78210077,0
+GGG.US,D,20140924,000000,21.9569,22.1178,21.8785,22.0413,876122.34396033,0
+GGG.US,D,20140925,000000,21.9003,21.9509,21.4982,21.6541,1057063.5659846,0
+GGG.US,D,20140926,000000,21.668,21.7335,21.5945,21.665,1108289.1555129,0
+GGG.US,D,20140929,000000,21.5409,21.7891,21.4694,21.7861,792000.5477561,0
+GGG.US,D,20140930,000000,21.7921,21.8883,21.6312,21.7027,1141635.5398885,0
+GGG.US,D,20141001,000000,21.7097,21.7464,21.1745,21.2052,1877106.0552873,0
+GGG.US,D,20141002,000000,21.232,21.4078,20.9987,21.24,1329952.8278475,0
+GGG.US,D,20141003,000000,21.3662,21.4892,21.2788,21.3452,889843.19626718,0
+GGG.US,D,20141006,000000,21.4496,21.5111,21.2132,21.38,490302.9344371,0
+GGG.US,D,20141007,000000,21.2162,21.251,20.8329,20.8379,796379.45746177,0
+GGG.US,D,20141008,000000,20.8379,21.1685,20.6839,21.0901,1484768.6366529,0
+GGG.US,D,20141009,000000,20.9829,21.0315,20.3334,20.3602,1510936.3484475,0
+GGG.US,D,20141010,000000,20.3274,20.3632,19.9413,20.2362,1446365.5582498,0
+GGG.US,D,20141013,000000,20.5559,20.5847,20.0365,20.1766,1822479.4588416,0
+GGG.US,D,20141014,000000,20.406,20.9451,20.2987,20.8171,1734077.4496087,0
+GGG.US,D,20141015,000000,20.7435,21.1963,20.536,21.0831,1848709.611391,0
+GGG.US,D,20141016,000000,20.7435,21.7067,20.6323,21.658,2151165.5777477,0
+GGG.US,D,20141017,000000,21.803,21.8893,21.5081,21.6561,987083.59362739,0
+GGG.US,D,20141020,000000,21.5578,21.9053,21.5578,21.8883,848043.13938258,0
+GGG.US,D,20141021,000000,22.0115,22.4653,22.0115,22.4544,527190.3138736,0
+GGG.US,D,20141022,000000,22.371,22.4941,21.9143,21.9271,961407.35099945,0
+GGG.US,D,20141023,000000,22.1734,22.9339,22.09,22.7691,1170814.5074374,0
+GGG.US,D,20141024,000000,22.7294,22.7324,22.5527,22.6708,641020.81693336,0
+GGG.US,D,20141027,000000,22.6172,22.7641,22.3938,22.5994,1072794.6077515,0
+GGG.US,D,20141028,000000,22.8168,23.4344,22.641,23.3986,951566.88946904,0
+GGG.US,D,20141029,000000,23.4056,23.5853,22.9549,22.9905,1453101.1028937,0
+GGG.US,D,20141030,000000,22.9677,23.1633,22.8485,22.9875,937027.25758751,0
+GGG.US,D,20141031,000000,23.3272,23.4404,23.0521,23.4344,1439269.4686025,0
+GGG.US,D,20141103,000000,23.4344,23.7412,23.2358,23.4652,1600149.0803836,0
+GGG.US,D,20141104,000000,23.3332,23.4522,23.202,23.3361,856943.96826455,0
+GGG.US,D,20141105,000000,23.5645,23.6042,23.2596,23.4056,648936.69326423,0
+GGG.US,D,20141106,000000,23.356,23.6737,23.356,23.5913,563581.18859877,0
+GGG.US,D,20141107,000000,23.5834,23.6797,23.4056,23.5883,684188.52776927,0
+GGG.US,D,20141110,000000,23.6201,23.7869,23.5337,23.7521,446438.3042092,0
+GGG.US,D,20141111,000000,23.7661,23.8852,23.6628,23.8306,579461.28249002,0
+GGG.US,D,20141112,000000,23.6807,23.8733,23.6509,23.7243,494648.60954749,0
+GGG.US,D,20141113,000000,23.7969,23.7969,23.4206,23.5288,543340.3129629,0
+GGG.US,D,20141114,000000,23.484,23.625,23.3272,23.4404,654508.01996428,0
+GGG.US,D,20141117,000000,23.4364,23.7273,23.3659,23.5883,661237.52195447,0
+GGG.US,D,20141118,000000,23.6648,23.8783,23.5764,23.6072,656700.49614397,0
+GGG.US,D,20141119,000000,23.5585,23.5585,23.218,23.3659,381784.93107775,0
+GGG.US,D,20141120,000000,23.1157,23.4522,23.1157,23.4146,502622.89819734,0
+GGG.US,D,20141121,000000,23.7313,23.8852,23.629,23.7293,415824.20640947,0
+GGG.US,D,20141124,000000,23.7839,23.8852,23.7085,23.8813,351604.89723459,0
+GGG.US,D,20141125,000000,23.8852,24.1563,23.8207,24.1384,954424.05755437,0
+GGG.US,D,20141126,000000,24.1106,24.1841,23.9121,23.9905,423983.80310574,0
+GGG.US,D,20141128,000000,23.9339,24.0361,23.7472,23.9149,569609.74276119,0
+GGG.US,D,20141201,000000,23.9219,23.9249,23.6797,23.8852,974609.5421981,0
+GGG.US,D,20141202,000000,23.8584,24.0391,23.6846,23.8306,660867.91297058,0
+GGG.US,D,20141203,000000,23.7343,24.2615,23.7114,24.202,929429.62768419,0
+GGG.US,D,20141204,000000,24.1047,24.2606,23.8813,24.2228,1074139.098197,0
+GGG.US,D,20141205,000000,24.2198,24.2734,23.9935,24.1533,547793.74873072,0
+GGG.US,D,20141208,000000,24.0907,24.3479,23.7293,23.8881,605169.7526043,0
+GGG.US,D,20141209,000000,23.495,24.0788,23.4146,24.0461,565378.87807085,0
+GGG.US,D,20141210,000000,23.9775,23.9775,23.3908,23.4314,609201.20972294,0
+GGG.US,D,20141211,000000,23.5714,23.9775,23.4682,23.5684,685523.95423426,0
+GGG.US,D,20141212,000000,23.2746,23.4314,23.0611,23.1077,610549.72860423,0
+GGG.US,D,20141215,000000,23.2964,23.359,22.7731,23.0035,717702.09223015,0
+GGG.US,D,20141216,000000,22.9041,23.0909,22.6798,22.7612,1068972.629294,0
+GGG.US,D,20141217,000000,22.8357,22.9281,22.5338,22.8863,1074369.726146,0
+GGG.US,D,20141218,000000,23.202,23.6131,23.0343,23.6042,727234.37842249,0
+GGG.US,D,20141219,000000,23.5972,23.7591,23.5258,23.5734,2011435.2538736,0
+GGG.US,D,20141222,000000,23.6042,23.7998,23.5049,23.7839,701047.53155792,0
+GGG.US,D,20141223,000000,23.8852,24.2695,23.7621,24.1195,505693.57337963,0
+GGG.US,D,20141224,000000,24.1235,24.3042,23.9725,24.1136,206573.15185843,0
+GGG.US,D,20141226,000000,24.2288,24.4602,24.2288,24.3102,255203.42162802,0
+GGG.US,D,20141229,000000,24.2894,24.5256,24.1632,24.2834,373038.18986483,0
+GGG.US,D,20141230,000000,24.2337,24.3211,24.0033,24.1106,461278.05455722,0
+GGG.US,D,20141231,000000,24.1722,24.4026,23.9369,23.9389,617584.38460565,0
+GGG.US,D,20150102,000000,24.0321,24.3241,23.625,23.9875,463936.82217981,0
+GGG.US,D,20150105,000000,24.0013,24.0013,23.2478,23.6131,1084496.2066176,0
+GGG.US,D,20150106,000000,23.6171,23.772,22.9489,23.3152,691796.22876207,0
+GGG.US,D,20150107,000000,23.5376,23.6012,23.2904,23.5972,734011.21453323,0
+GGG.US,D,20150108,000000,23.6876,24.0033,23.6876,23.9855,469807.26023739,0
+GGG.US,D,20150109,000000,23.9855,24.0759,23.6697,23.6846,536995.52659083,0
+GGG.US,D,20150112,000000,23.6677,23.8057,23.2874,23.501,757731.65158425,0
+GGG.US,D,20150113,000000,23.6797,24.0818,23.0481,23.2269,1147462.6722614,0
+GGG.US,D,20150114,000000,22.9549,23.1246,22.7235,22.9309,782623.35634174,0
+GGG.US,D,20150115,000000,23.1197,23.207,22.7999,22.8456,1214332.6921872,0
+GGG.US,D,20150116,000000,22.7721,22.8953,22.5179,22.7383,1744557.425321,0
+GGG.US,D,20150120,000000,22.7572,22.9011,22.505,22.6341,1321766.0392096,0
+GGG.US,D,20150121,000000,22.6252,23.1892,22.5328,23.1197,675615.00929539,0
+GGG.US,D,20150122,000000,23.3103,23.4394,22.9429,23.3698,767764.47092372,0
+GGG.US,D,20150123,000000,23.3668,23.3808,23.1256,23.1673,489260.57667597,0
+GGG.US,D,20150126,000000,22.7811,23.1345,22.6768,23.1286,1237595.9017758,0
+GGG.US,D,20150127,000000,22.508,22.5964,21.4068,21.4535,3015002.199652,0
+GGG.US,D,20150128,000000,21.4326,21.6829,21.2202,21.5111,2038053.1433679,0
+GGG.US,D,20150129,000000,21.4734,21.6729,21.3194,21.5736,1633393.7467554,0
+GGG.US,D,20150130,000000,21.4892,21.5994,21.1606,21.3542,1646117.5612037,0
+GGG.US,D,20150202,000000,21.3264,21.4376,20.9829,21.2798,1808512.8719515,0
+GGG.US,D,20150203,000000,21.236,21.6292,21.236,21.4764,1466034.3960032,0
+GGG.US,D,20150204,000000,21.3542,21.5578,21.3194,21.4505,1169457.9316846,0
+GGG.US,D,20150205,000000,21.5111,21.7643,21.4764,21.6888,934933.47808472,0
+GGG.US,D,20150206,000000,21.7235,22.0225,21.7235,21.8665,1154934.4135462,0
+GGG.US,D,20150209,000000,21.7255,22.1416,21.7255,22.1009,894945.21019749,0
+GGG.US,D,20150210,000000,22.217,22.2677,22.0741,22.1605,1027995.3804199,0
+GGG.US,D,20150211,000000,22.1386,22.223,21.9807,22.081,460267.92428243,0
+GGG.US,D,20150212,000000,22.1883,22.3828,22.0741,22.2926,650248.95622341,0
+GGG.US,D,20150213,000000,22.3104,22.5775,22.3014,22.5358,582561.1638318,0
+GGG.US,D,20150217,000000,22.5239,22.6192,22.2647,22.5448,611075.43947507,0
+GGG.US,D,20150218,000000,22.4584,22.7632,22.4584,22.5556,584776.80351728,0
+GGG.US,D,20150219,000000,22.4892,22.7225,22.4156,22.6579,506780.24393448,0
+GGG.US,D,20150220,000000,22.5984,23.0789,22.516,23.0412,705296.52420932,0
+GGG.US,D,20150223,000000,23.0283,23.0283,22.6311,22.6798,778893.02479855,0
+GGG.US,D,20150224,000000,22.5894,22.7841,22.5328,22.7473,560209.38784104,0
+GGG.US,D,20150225,000000,22.7691,23.0561,22.7473,23.0193,602594.57502439,0
+GGG.US,D,20150226,000000,22.9339,23.0789,22.8168,22.9737,614386.81369592,0
+GGG.US,D,20150227,000000,22.9459,22.9767,22.7125,22.7125,475941.56083935,0
+GGG.US,D,20150302,000000,22.7413,23.1971,22.7125,23.1971,702992.25893642,0
+GGG.US,D,20150303,000000,23.0819,23.204,22.9737,23.073,561529.70767179,0
+GGG.US,D,20150304,000000,22.8983,22.9737,22.649,22.6887,739030.6455298,0
+GGG.US,D,20150305,000000,22.6857,22.7095,22.513,22.5984,466436.46658861,0
+GGG.US,D,20150306,000000,22.508,22.5358,22.1793,22.2458,679636.39532455,0
+GGG.US,D,20150309,000000,22.2488,22.5517,22.2141,22.4276,539836.58093299,0
+GGG.US,D,20150310,000000,22.1664,22.1764,21.9371,21.9371,540172.9553216,0
+GGG.US,D,20150311,000000,21.9489,22.1108,21.7981,22.1078,868476.37282751,0
+GGG.US,D,20150312,000000,22.1764,22.4256,22.1446,22.3492,519147.54181528,0
+GGG.US,D,20150313,000000,22.2518,22.2746,21.8755,21.9261,669963.1138795,0
+GGG.US,D,20150316,000000,22.0612,22.1664,21.7981,21.9807,1202793.2378616,0
+GGG.US,D,20150317,000000,21.9073,21.9073,21.6332,21.6858,1264180.5566748,0
+GGG.US,D,20150318,000000,21.6054,22.081,21.4764,22.0513,1772989.1180305,0
+GGG.US,D,20150319,000000,21.9649,22.1078,21.7981,21.9619,699988.05294468,0
+GGG.US,D,20150320,000000,21.9867,22.0304,21.5955,21.6352,2262446.0809513,0
+GGG.US,D,20150323,000000,21.6213,21.7723,21.5418,21.5677,937209.54430709,0
+GGG.US,D,20150324,000000,21.517,21.5736,21.3234,21.4476,1034963.5672307,0
+GGG.US,D,20150325,000000,21.527,21.6054,21.2301,21.239,837788.75607457,0
+GGG.US,D,20150326,000000,21.1576,21.25,21.0613,21.241,797743.0829773,0
+GGG.US,D,20150327,000000,21.2033,21.3582,21.1,21.3194,648275.02268543,0
+GGG.US,D,20150330,000000,21.4436,21.6561,21.2778,21.4764,1790343.6194216,0
+GGG.US,D,20150331,000000,21.4138,21.667,21.2122,21.6292,1139815.6940195,0
+GGG.US,D,20150401,000000,21.4793,21.6233,21.3512,21.5389,537836.46256236,0
+GGG.US,D,20150402,000000,21.5578,21.8537,21.4694,21.6829,527160.10060516,0
+GGG.US,D,20150406,000000,21.6491,22.0115,21.6491,21.8387,872817.01239316,0
+GGG.US,D,20150407,000000,21.517,21.7981,21.517,21.524,805865.4166425,0
+GGG.US,D,20150408,000000,21.4286,21.5578,21.3512,21.4286,483450.56515525,0
+GGG.US,D,20150409,000000,21.38,21.382,21.2003,21.2748,619350.85370035,0
+GGG.US,D,20150410,000000,21.3442,21.389,21.247,21.2798,557851.74579389,0
+GGG.US,D,20150413,000000,21.2529,21.3354,21.2033,21.232,513153.22935709,0
+GGG.US,D,20150414,000000,21.2092,21.3036,21.1367,21.2856,480782.73355214,0
+GGG.US,D,20150415,000000,21.3552,21.5528,21.2778,21.4764,1014698.5209801,0
+GGG.US,D,20150416,000000,21.3432,21.9281,21.2916,21.8269,2137331.9292388,0
+GGG.US,D,20150417,000000,21.6064,21.6213,21.3254,21.4694,941928.85683718,0
+GGG.US,D,20150420,000000,21.6332,21.7871,21.5806,21.7245,929585.72957111,0
+GGG.US,D,20150421,000000,21.7841,21.8337,21.514,21.6183,1073179.3233696,0
+GGG.US,D,20150422,000000,21.6183,21.8557,21.5022,21.6928,1443699.7408645,0
+GGG.US,D,20150423,000000,21.368,21.7871,21.0027,21.7305,2254307.6335429,0
+GGG.US,D,20150424,000000,21.7603,21.7742,21.2142,21.3998,1884488.1638758,0
+GGG.US,D,20150427,000000,21.4376,21.6382,21.368,21.6153,1128644.8415689,0
+GGG.US,D,20150428,000000,21.5508,21.7961,21.376,21.6839,1331987.1879224,0
+GGG.US,D,20150429,000000,21.6183,21.8645,21.4764,21.7871,982788.27396439,0
+GGG.US,D,20150430,000000,21.6839,21.9421,21.518,21.5568,1200408.4038728,0
+GGG.US,D,20150501,000000,21.6898,21.8805,21.6898,21.8397,884442.07097933,0
+GGG.US,D,20150504,000000,21.9639,22.0075,21.8467,21.8993,663167.14269874,0
+GGG.US,D,20150505,000000,21.8893,22.0919,21.6412,21.7405,789421.3417404,0
+GGG.US,D,20150506,000000,21.7961,21.8993,21.6382,21.7871,663860.03365493,0
+GGG.US,D,20150507,000000,21.7464,21.8179,21.6064,21.6928,477528.76454131,0
+GGG.US,D,20150508,000000,21.9053,22.0443,21.7405,21.8337,610668.56746009,0
+GGG.US,D,20150511,000000,21.803,21.9281,21.7305,21.8675,537904.94597082,0
+GGG.US,D,20150512,000000,21.8883,21.9421,21.6382,21.8883,782473.2971085,0
+GGG.US,D,20150513,000000,21.9757,22.1525,21.9391,22.0443,568809.09114757,0
+GGG.US,D,20150514,000000,22.1664,22.4166,22.1108,22.3472,511997.06828484,0
+GGG.US,D,20150515,000000,22.3282,22.3928,22.1495,22.2647,395001.22180168,0
+GGG.US,D,20150518,000000,22.363,22.373,22.0771,22.3174,545666.73463265,0
+GGG.US,D,20150519,000000,22.367,22.4166,22.0542,22.1853,637649.01617563,0
+GGG.US,D,20150520,000000,22.228,22.2896,22.0731,22.22,480100.92079438,0
+GGG.US,D,20150521,000000,22.2786,22.3858,22.1605,22.2994,567149.37560135,0
+GGG.US,D,20150522,000000,22.2806,22.3958,22.0701,22.1416,691070.10321061,0
+GGG.US,D,20150526,000000,22.086,22.2012,21.8745,21.9639,406044.17141594,0
+GGG.US,D,20150527,000000,21.9947,22.1416,21.8427,22.0731,514987.17475131,0
+GGG.US,D,20150528,000000,22.0443,22.1466,21.8933,22.0602,469638.06593414,0
+GGG.US,D,20150529,000000,21.9887,22.1197,21.7603,21.8497,751871.28461615,0
+GGG.US,D,20150601,000000,21.9421,21.9728,21.7573,21.7841,780158.96074612,0
+GGG.US,D,20150602,000000,21.7653,22.0423,21.7275,21.9053,487663.30188452,0
+GGG.US,D,20150603,000000,21.945,22.1694,21.8497,21.9599,350855.60817731,0
+GGG.US,D,20150604,000000,21.8933,21.9887,21.7713,21.8467,520299.67445173,0
+GGG.US,D,20150605,000000,21.8497,21.8893,21.6868,21.8001,769817.96606858,0
+GGG.US,D,20150608,000000,21.7772,21.8993,21.7057,21.7931,533587.46991097,0
+GGG.US,D,20150609,000000,21.8645,21.9539,21.6997,21.8001,827772.05047827,0
+GGG.US,D,20150610,000000,21.8933,22.1227,21.7961,21.9569,499714.36755567,0
+GGG.US,D,20150611,000000,21.9887,22.1138,21.9311,22.1138,458363.48126186,0
+GGG.US,D,20150612,000000,22.0135,22.0135,21.7434,21.8527,714666.66586103,0
+GGG.US,D,20150615,000000,21.6809,21.7305,21.4346,21.6153,850553.86198982,0
+GGG.US,D,20150616,000000,21.5776,21.7097,21.4604,21.6153,528270.94177475,0
+GGG.US,D,20150617,000000,21.6809,21.8397,21.4376,21.6124,499704.29646619,0
+GGG.US,D,20150618,000000,21.6809,21.8059,21.518,21.7713,768488.58225729,0
+GGG.US,D,20150619,000000,21.8209,21.8209,21.6273,21.6273,908036.61941187,0
+GGG.US,D,20150622,000000,21.8269,21.8269,21.6034,21.6551,774469.80229916,0
+GGG.US,D,20150623,000000,21.6352,21.8001,21.4862,21.6441,874892.66393489,0
+GGG.US,D,20150624,000000,21.6551,21.6967,21.4962,21.6471,1008036.4952895,0
+GGG.US,D,20150625,000000,21.668,21.7146,21.4098,21.6153,715988.9999097,0
+GGG.US,D,20150626,000000,21.6531,21.8527,21.5677,21.8001,927305.63491297,0
+GGG.US,D,20150629,000000,21.6471,21.7245,21.232,21.249,1018344.2553717,0
+GGG.US,D,20150630,000000,21.4168,21.5359,21.2142,21.376,1181389.1513909,0
+GGG.US,D,20150701,000000,21.5677,21.5935,21.2738,21.4734,981464.93280679,0
+GGG.US,D,20150702,000000,21.518,21.518,21.2936,21.4068,533261.16661183,0
+GGG.US,D,20150706,000000,21.2549,21.4346,21.1924,21.3125,749544.86294638,0
+GGG.US,D,20150707,000000,21.2847,21.4256,21.0762,21.368,679780.4119041,0
+GGG.US,D,20150708,000000,21.235,21.3532,20.819,20.9123,1209055.4413,0
+GGG.US,D,20150709,000000,21.0712,21.3383,20.6959,20.6989,952550.83491118,0
+GGG.US,D,20150710,000000,20.8975,20.8975,20.6194,20.7346,928962.32913234,0
+GGG.US,D,20150713,000000,20.8468,21.0087,20.7475,20.9858,1205399.6358189,0
+GGG.US,D,20150714,000000,20.9391,21.0355,20.8637,20.9421,1016004.7412856,0
+GGG.US,D,20150715,000000,20.681,20.7505,20.2074,20.251,1463947.6662631,0
+GGG.US,D,20150716,000000,20.406,20.5191,20.1934,20.2212,1060438.3880691,0
+GGG.US,D,20150717,000000,20.1786,20.2212,19.8301,19.8609,1270144.6558646,0
+GGG.US,D,20150720,000000,19.8033,20.3762,19.8033,20.3256,1555601.630289,0
+GGG.US,D,20150721,000000,20.4446,20.4506,20.1597,20.26,1711721.645182,0
+GGG.US,D,20150722,000000,20.2182,20.3424,20.1319,20.1885,1044226.9553339,0
+GGG.US,D,20150723,000000,21.0861,22.22,21.0861,21.1636,3698303.4644382,0
+GGG.US,D,20150724,000000,21.236,21.4188,20.962,20.9898,1409730.9631592,0
+GGG.US,D,20150727,000000,20.8687,21.0653,20.8527,21.0235,1383929.8390217,0
+GGG.US,D,20150728,000000,21.1755,21.2778,21.0712,21.2092,1573461.7003719,0
+GGG.US,D,20150729,000000,21.2062,21.5389,21.0791,21.524,1179841.2249379,0
+GGG.US,D,20150730,000000,21.4247,21.6967,21.384,21.5905,1081612.8536997,0
+GGG.US,D,20150731,000000,21.6809,21.8507,21.5448,21.6153,1014460.8432684,0
+GGG.US,D,20150803,000000,21.5736,21.657,21.3244,21.6183,1077903.6714445,0
+GGG.US,D,20150804,000000,21.6213,21.8507,21.4982,21.5706,954262.9201227,0
+GGG.US,D,20150805,000000,21.6809,21.9817,21.4158,21.7375,1202336.0103992,0
+GGG.US,D,20150806,000000,21.7653,21.8537,21.5508,21.5736,604100.20290157,0
+GGG.US,D,20150807,000000,21.529,21.668,21.4564,21.5905,512028.28866224,0
+GGG.US,D,20150810,000000,21.7653,21.9937,21.6551,21.9817,628459.1470256,0
+GGG.US,D,20150811,000000,21.7345,21.8943,21.5806,21.6749,557661.40220272,0
+GGG.US,D,20150812,000000,21.5528,21.8507,21.4058,21.8507,582151.27048999,0
+GGG.US,D,20150813,000000,21.7911,21.9043,21.6749,21.8089,401217.09822842,0
+GGG.US,D,20150814,000000,21.7543,21.9201,21.657,21.7752,784581.17613656,0
+GGG.US,D,20150817,000000,21.6749,21.9609,21.5806,21.9043,607290.72404867,0
+GGG.US,D,20150818,000000,21.8755,21.9967,21.7841,21.7941,355905.25244233,0
+GGG.US,D,20150819,000000,21.6898,21.6898,21.3214,21.3452,780611.15266375,0
+GGG.US,D,20150820,000000,21.2003,21.2618,20.8497,20.9491,1192084.6484181,0
+GGG.US,D,20150821,000000,20.7863,20.8975,20.3722,20.386,1344237.6611652,0
+GGG.US,D,20150824,000000,19.3991,20.1726,19.1796,19.5878,2209459.057873,0
+GGG.US,D,20150825,000000,19.9929,20.1061,19.558,19.5907,1696507.2503054,0
+GGG.US,D,20150826,000000,19.9492,19.9591,19.558,19.9035,1544351.2162314,0
+GGG.US,D,20150827,000000,20.1547,20.4744,20.0773,20.4714,1073007.1077395,0
+GGG.US,D,20150828,000000,20.4158,20.7207,20.4158,20.673,931107.47119147,0
+GGG.US,D,20150831,000000,20.5718,20.8755,20.3831,20.8577,1158681.8659414,0
+GGG.US,D,20150901,000000,20.5499,20.5499,19.9135,19.9263,2089133.7092078,0
+GGG.US,D,20150902,000000,20.2431,20.251,19.9303,20.1934,915558.7161441,0
+GGG.US,D,20150903,000000,20.2103,20.5062,20.0733,20.4128,767049.42357068,0
+GGG.US,D,20150904,000000,20.1547,20.5519,20.122,20.4834,1834768.2022245,0
+GGG.US,D,20150908,000000,20.8111,20.9997,20.673,20.9491,792184.84869357,0
+GGG.US,D,20150909,000000,21.0265,21.1755,20.9361,20.9927,1147099.1059311,0
+GGG.US,D,20150910,000000,21.1814,21.239,20.8727,20.959,1050990.6990284,0
+GGG.US,D,20150911,000000,20.8617,21.0205,20.7961,20.9997,625148.77991369,0
+GGG.US,D,20150914,000000,20.9779,20.9997,20.6919,20.7753,948635.19532156,0
+GGG.US,D,20150915,000000,20.7595,21.1695,20.5946,21.1486,1030673.2831124,0
+GGG.US,D,20150916,000000,21.1576,21.4336,21.096,21.4058,713137.87447805,0
+GGG.US,D,20150917,000000,21.3393,21.6352,21.1904,21.2618,959491.82978045,0
+GGG.US,D,20150918,000000,20.9927,21.0325,20.683,20.8021,2447006.8525345,0
+GGG.US,D,20150921,000000,20.9451,21.2241,20.7902,21.1546,1188445.9637891,0
+GGG.US,D,20150922,000000,20.9361,21.0385,20.5251,20.5688,1173893.2394913,0
+GGG.US,D,20150923,000000,20.683,20.7366,20.257,20.2818,863303.86127085,0
+GGG.US,D,20150924,000000,20.0693,20.0753,19.5649,19.8091,1803744.2110829,0
+GGG.US,D,20150925,000000,19.9155,20.2788,19.6791,20.0932,846763.10390974,0
+GGG.US,D,20150928,000000,19.9303,19.9809,19.7645,19.8569,1216301.5901804,0
+GGG.US,D,20150929,000000,19.8827,20.1636,19.7585,19.8062,1277083.6365159,0
+GGG.US,D,20150930,000000,20.0048,20.3324,19.8539,20.263,1332665.9793532,0
+GGG.US,D,20151001,000000,20.3076,20.4744,20.0892,20.1636,1230452.4780081,0
+GGG.US,D,20151002,000000,19.8609,20.5152,19.8539,20.5122,1311820.8383486,0
+GGG.US,D,20151005,000000,20.6433,21.37,20.6125,21.3422,1180679.1395825,0
+GGG.US,D,20151006,000000,21.3086,21.66,21.3086,21.529,1196718.3566876,0
+GGG.US,D,20151007,000000,21.6451,22.222,21.5905,21.9748,1769606.2390743,0
+GGG.US,D,20151008,000000,21.9201,22.5239,21.9201,22.504,555355.12271193,0
+GGG.US,D,20151009,000000,22.501,22.643,22.1754,22.217,651285.27133085,0
+GGG.US,D,20151012,000000,22.2369,22.2369,21.7752,21.8059,737902.6835081,0
+GGG.US,D,20151013,000000,21.6183,21.7683,21.247,21.2688,1245996.1975107,0
+GGG.US,D,20151014,000000,21.1755,21.2559,20.962,21.0126,818978.98225374,0
+GGG.US,D,20151015,000000,21.0355,21.1209,20.6423,21.0692,1058166.3502826,0
+GGG.US,D,20151016,000000,21.0424,21.1397,20.5509,20.7813,1230407.1581054,0
+GGG.US,D,20151019,000000,20.678,21.0265,20.6472,20.9839,1508283.6234785,0
+GGG.US,D,20151020,000000,20.9511,21.0265,20.6561,20.7207,1729510.2105297,0
+GGG.US,D,20151021,000000,20.7297,20.8517,20.2848,20.4695,1788643.6195174,0
+GGG.US,D,20151022,000000,20.6472,22.0443,20.5976,21.7553,3870064.8884019,0
+GGG.US,D,20151023,000000,21.9381,22.2062,21.7405,22.0741,2080436.3163333,0
+GGG.US,D,20151026,000000,22.1148,22.1783,21.9619,21.9887,906339.64083458,0
+GGG.US,D,20151027,000000,21.8765,21.9411,21.5706,21.6551,869458.30405176,0
+GGG.US,D,20151028,000000,21.7216,22.4018,21.6839,22.379,817750.30933724,0
+GGG.US,D,20151029,000000,22.222,22.5676,22.222,22.4146,1070349.3472259,0
+GGG.US,D,20151030,000000,22.508,22.5745,22.2866,22.2866,940263.09863727,0
+GGG.US,D,20151102,000000,22.4206,22.7691,22.2369,22.6659,655771.94169396,0
+GGG.US,D,20151103,000000,22.7751,23.1604,22.6599,23.0998,1228762.5491934,0
+GGG.US,D,20151104,000000,23.1147,23.3918,23.0859,23.2348,1883334.0170214,0
+GGG.US,D,20151105,000000,23.1921,23.3976,22.8237,23.2557,1388166.7463658,0
+GGG.US,D,20151106,000000,23.1762,23.2289,22.8465,23.071,600381.95666575,0
+GGG.US,D,20151109,000000,23.0035,23.074,22.5974,22.7979,700918.62161259,0
+GGG.US,D,20151110,000000,22.7076,22.8705,22.6232,22.8585,867810.67381292,0
+GGG.US,D,20151111,000000,22.9003,22.9846,22.6291,22.7016,810176.85004866,0
+GGG.US,D,20151112,000000,22.644,22.648,21.9639,21.9827,877357.05953052,0
+GGG.US,D,20151113,000000,21.9381,22.0959,21.6997,21.7583,1357204.1888701,0
+GGG.US,D,20151116,000000,21.6898,21.9361,21.6501,21.9143,1520556.2531183,0
+GGG.US,D,20151117,000000,21.9171,22.0403,21.663,21.7345,968262.74160813,0
+GGG.US,D,20151118,000000,21.8129,22.4384,21.8099,22.3818,1583462.292225,0
+GGG.US,D,20151119,000000,22.3442,22.5974,22.1178,22.5209,634968.09215619,0
+GGG.US,D,20151120,000000,22.5716,22.788,22.5487,22.6202,514757.55391117,0
+GGG.US,D,20151123,000000,22.6817,22.8635,22.5527,22.6202,462390.9099447,0
+GGG.US,D,20151124,000000,22.5179,23.0035,22.498,22.8813,592483.20118699,0
+GGG.US,D,20151125,000000,22.8813,23.0829,22.7691,22.8039,572060.03883154,0
+GGG.US,D,20151127,000000,22.8009,23.0005,22.7046,22.8883,239426.05284946,0
+GGG.US,D,20151130,000000,23.0353,23.5476,22.791,22.9131,993623.75913537,0
+GGG.US,D,20151201,000000,22.9181,23.0203,22.6291,22.7314,529603.34691288,0
+GGG.US,D,20151202,000000,22.6817,22.8207,22.4166,22.5268,617584.38460565,0
+GGG.US,D,20151203,000000,22.6083,22.6083,22.1565,22.4146,1196097.9775757,0
+GGG.US,D,20151204,000000,22.3998,22.6361,22.2866,22.3928,601707.31204125,0
+GGG.US,D,20151207,000000,22.3144,22.3144,21.9619,22.1644,833558.89849319,0
+GGG.US,D,20151208,000000,21.9669,22.0245,21.663,21.7037,538669.34166232,0
+GGG.US,D,20151209,000000,21.6441,21.9529,21.4208,21.5518,712363.40769708,0
+GGG.US,D,20151210,000000,21.531,21.6531,21.3383,21.4942,733439.1766508,0
+GGG.US,D,20151211,000000,21.2569,21.374,20.8747,21.1526,636613.70817714,0
+GGG.US,D,20151214,000000,21.1695,21.1884,20.6353,20.8785,1353009.5801018,0
+GGG.US,D,20151215,000000,20.9839,21.0424,20.7385,20.8835,1321967.4609992,0
+GGG.US,D,20151216,000000,20.9679,21.2072,20.6393,21.0861,1228103.8999414,0
+GGG.US,D,20151217,000000,21.096,21.3154,20.7951,21.0861,1398704.1272881,0
+GGG.US,D,20151218,000000,21.096,21.3026,20.9093,21.1646,2946595.3314716,0
+GGG.US,D,20151221,000000,21.2638,21.526,21.2042,21.3978,1026548.1648617,0
+GGG.US,D,20151222,000000,21.516,22.0363,21.2906,21.9013,1238126.6481914,0
+GGG.US,D,20151223,000000,22.0671,22.37,21.9947,22.2568,799640.47623524,0
+GGG.US,D,20151224,000000,22.2131,22.3243,22.0929,22.2448,334095.30106556,0
+GGG.US,D,20151228,000000,22.1615,22.3144,21.9857,22.2647,755824.18723684,0
+GGG.US,D,20151229,000000,22.367,22.5775,22.1744,22.225,658127.56952321,0
+GGG.US,D,20151230,000000,22.0771,22.2568,22.0513,22.1267,738422.35172525,0
+GGG.US,D,20151231,000000,22.0542,22.2836,21.8855,21.8855,562990.01564632,0
+GGG.US,D,20160104,000000,21.4783,21.8159,21.3016,21.7583,1064265.4020713,0
+GGG.US,D,20160105,000000,21.7723,21.7723,21.2906,21.4942,867560.91079382,0
+GGG.US,D,20160106,000000,21.231,21.4436,20.8785,21.0235,719525.96653488,0
+GGG.US,D,20160107,000000,20.6929,20.7644,20.394,20.4754,876653.09037589,0
+GGG.US,D,20160108,000000,20.6194,20.6194,20.0485,20.0723,947409.54373191,0
+GGG.US,D,20160111,000000,20.1904,20.2372,19.9939,20.1627,954421.03622753,0
+GGG.US,D,20160112,000000,20.3324,20.545,19.9442,20.266,778326.02246085,0
+GGG.US,D,20160113,000000,20.3294,20.5032,19.6285,19.6692,1026218.8402358,0
+GGG.US,D,20160114,000000,19.7159,20.121,19.3594,19.9651,1147317.6485728,0
+GGG.US,D,20160115,000000,19.5182,19.9521,19.5182,19.9075,1224548.8053552,0
+GGG.US,D,20160119,000000,20.5082,20.7107,19.9035,20.0058,1860137.2766233,0
+GGG.US,D,20160120,000000,19.7009,20.0991,19.2422,19.8321,1372549.5079099,0
+GGG.US,D,20160121,000000,19.8379,19.9293,19.3722,19.4865,1657921.8851827,0
+GGG.US,D,20160122,000000,19.6791,20.1021,19.4498,19.7983,1678581.7181408,0
+GGG.US,D,20160125,000000,19.7486,19.7595,19.3008,19.3962,2392982.5072396,0
+GGG.US,D,20160126,000000,20.1746,21.517,19.8439,21.2896,5139944.6746131,0
+GGG.US,D,20160127,000000,21.1377,21.3632,20.9451,21.0663,2026976.9591583,0
+GGG.US,D,20160128,000000,21.4208,21.5994,21.1655,21.4544,1368293.4654959,0
+GGG.US,D,20160129,000000,21.6342,22.2101,21.3462,22.1813,1619649.7309427,0
+GGG.US,D,20160201,000000,21.8973,21.9201,21.0583,21.3344,1764967.4952601,0
+GGG.US,D,20160202,000000,20.9908,21.3552,20.7873,21.0752,1388764.9690808,0
+GGG.US,D,20160203,000000,21.2658,21.526,20.82,21.4178,1109955.9208218,0
+GGG.US,D,20160204,000000,21.3462,22.4286,21.0097,22.1873,1731844.689071,0
+GGG.US,D,20160205,000000,22.09,22.4226,21.9787,22.22,1615665.6079446,0
+GGG.US,D,20160208,000000,21.8973,22.1426,21.5012,21.9827,1143895.4923677,0
+GGG.US,D,20160209,000000,21.7365,22.3094,21.6263,21.8685,1753676.7968447,0
+GGG.US,D,20160210,000000,21.9301,22.1485,21.664,21.6888,865480.22370736,0
+GGG.US,D,20160211,000000,21.3056,22.0483,21.233,21.8337,1618235.7499798,0
+GGG.US,D,20160212,000000,22.0245,22.3799,21.9699,22.217,810611.92111418,0
+GGG.US,D,20160216,000000,22.3452,22.9251,22.1684,22.8158,968857.94299637,0
+GGG.US,D,20160217,000000,22.9687,23.5426,22.8705,23.49,1916329.927483,0
+GGG.US,D,20160218,000000,23.5088,23.5704,23.0988,23.2964,1335859.5218272,0
+GGG.US,D,20160219,000000,23.1236,23.2706,22.8615,23.21,1321502.1766652,0
+GGG.US,D,20160222,000000,23.5178,23.8613,23.3659,23.7531,1551271.0618128,0
+GGG.US,D,20160223,000000,23.6787,24.052,23.3748,23.3898,915878.97678954,0
+GGG.US,D,20160224,000000,23.1266,23.5674,22.6291,23.4106,1115817.2948989,0
+GGG.US,D,20160225,000000,23.5248,23.5674,23.1008,23.3898,939942.83799181,0
+GGG.US,D,20160226,000000,23.5635,23.5923,23.1951,23.487,1448360.6410756,0
+GGG.US,D,20160229,000000,23.8047,24.1453,23.633,23.9031,1760905.824873,0
+GGG.US,D,20160301,000000,24.1096,24.2466,23.7949,24.2466,1394413.8431698,0
+GGG.US,D,20160302,000000,24.2029,24.329,23.9875,24.3201,1272466.0419897,0
+GGG.US,D,20160303,000000,24.3201,24.3916,24.1702,24.3916,1614984.8022958,0
+GGG.US,D,20160304,000000,24.4154,25.1095,24.347,24.9337,1353122.3763039,0
+GGG.US,D,20160307,000000,24.8702,25.2594,24.8235,25.2475,1899337.9853133,0
+GGG.US,D,20160308,000000,24.9517,25.1959,24.6716,25.0351,1377443.0502879,0
+GGG.US,D,20160309,000000,25.1095,25.1433,24.6786,24.8275,1388922.0780767,0
+GGG.US,D,20160310,000000,24.8851,24.8851,24.3082,24.6587,829077.26367482,0
+GGG.US,D,20160311,000000,24.8483,24.9179,24.6786,24.8404,766848.00178109,0
+GGG.US,D,20160314,000000,24.7074,24.8235,24.5972,24.61,1011979.3268207,0
+GGG.US,D,20160315,000000,24.3886,24.7361,24.2834,24.6528,1113135.3637705,0
+GGG.US,D,20160316,000000,24.6468,25.0619,24.5674,25.0351,693086.3353244,0
+GGG.US,D,20160317,000000,25.0439,25.599,24.8761,25.5732,1413395.8326208,0
+GGG.US,D,20160318,000000,25.5256,25.9377,25.5256,25.747,2218706.332233,0
+GGG.US,D,20160321,000000,25.7281,25.7589,25.5156,25.6993,984558.77149488,0
+GGG.US,D,20160322,000000,25.2624,25.457,24.8513,25.2545,1747591.8445812,0
+GGG.US,D,20160323,000000,25.1353,25.2286,24.8097,24.8235,1145521.9733186,0
+GGG.US,D,20160324,000000,24.616,25.1423,24.4372,25.1254,2461277.5863268,0
+GGG.US,D,20160328,000000,25.1125,25.1254,24.7799,24.9287,768518.79552574,0
+GGG.US,D,20160329,000000,24.8404,25.7559,24.7848,25.7102,1320346.015593,0
+GGG.US,D,20160330,000000,25.9347,26.0259,25.609,25.6278,931824.5327624,0
+GGG.US,D,20160331,000000,25.5672,25.7251,25.3984,25.6248,867865.0576961,0
+GGG.US,D,20160401,000000,25.4024,26.3745,25.0499,26.2514,2267174.4574619,0
+GGG.US,D,20160404,000000,25.6526,25.7857,25.2167,25.3895,1685385.7461932,0
+GGG.US,D,20160405,000000,25.1035,25.3736,25.0757,25.2028,970539.81493944,0
+GGG.US,D,20160406,000000,25.2475,25.3954,24.9517,25.3866,1107507.6389694,0
+GGG.US,D,20160407,000000,25.1711,25.3826,24.8971,25.0787,609476.15046572,0
+GGG.US,D,20160408,000000,25.3676,25.6496,25.1433,25.2982,405420.77097716,0
+GGG.US,D,20160411,000000,25.4918,25.74,25.2267,25.4024,800279.99041718,0
+GGG.US,D,20160412,000000,25.5086,25.8711,25.4014,25.8343,1013412.4428536,0
+GGG.US,D,20160413,000000,25.9505,26.2077,25.8274,26.1491,797674.59956884,0
+GGG.US,D,20160414,000000,25.8939,26.0607,25.6794,25.8493,1121052.2472103,0
+GGG.US,D,20160415,000000,25.8234,25.9903,25.7351,25.9693,818526.7903361,0
+GGG.US,D,20160418,000000,25.8552,26.1491,25.7132,26.0031,758720.63257114,0
+GGG.US,D,20160419,000000,26.1849,26.5404,26.0091,26.1779,2053218.1899061,0
+GGG.US,D,20160420,000000,26.0915,26.2484,25.0102,25.1919,3672626.2147013,0
+GGG.US,D,20160421,000000,24.9169,24.9169,24.0947,24.5246,3493788.8432694,0
+GGG.US,D,20160422,000000,24.477,24.6815,24.1047,24.6815,2083726.5412663,0
+GGG.US,D,20160425,000000,24.5118,24.7143,24.2615,24.3946,1375772.2565433,0
+GGG.US,D,20160426,000000,24.4928,24.6974,24.2586,24.6905,969029.15151752,0
+GGG.US,D,20160427,000000,24.754,24.8375,24.467,24.6349,616182.4889501,0
+GGG.US,D,20160428,000000,24.4144,24.5435,24.0619,24.1781,619704.34894109,0
+GGG.US,D,20160429,000000,24.1781,24.2923,23.9071,24.0143,807347.88101388,0
+GGG.US,D,20160502,000000,24.0689,24.1543,23.8425,24.0917,1031879.7996322,0
+GGG.US,D,20160503,000000,23.8733,24.0451,23.8047,23.9855,926175.65867336,0
+GGG.US,D,20160504,000000,23.8981,24.0739,23.5724,23.7075,1021732.1698726,0
+GGG.US,D,20160505,000000,23.8793,23.9647,23.635,23.6787,897996.75030976,0
+GGG.US,D,20160506,000000,23.632,24.331,23.632,24.2784,1593697.540463,0
+GGG.US,D,20160509,000000,24.1781,24.3072,24.0113,24.1781,1060187.6179411,0
+GGG.US,D,20160510,000000,24.2884,24.7491,24.2079,24.6815,1224439.0304799,0
+GGG.US,D,20160511,000000,24.5534,24.7371,24.4234,24.5246,1404533.2738788,0
+GGG.US,D,20160512,000000,24.7034,24.9675,24.4314,24.8493,1432750.4523824,0
+GGG.US,D,20160513,000000,24.7709,24.8185,24.3946,24.5276,1046717.5357623,0
+GGG.US,D,20160516,000000,24.6815,24.9357,24.6289,24.6627,1013113.3314961,0
+GGG.US,D,20160517,000000,24.6349,24.8047,24.2774,24.5088,1012023.6396144,0
+GGG.US,D,20160518,000000,24.3598,24.5376,24.0113,24.1781,733153.15770958,0
+GGG.US,D,20160519,000000,23.9706,24.1275,23.7323,23.8891,1078542.1785175,0
+GGG.US,D,20160520,000000,24.0451,24.341,23.9359,24.195,1017572.8099176,0
+GGG.US,D,20160523,000000,24.1523,24.3628,24.0947,24.328,527826.80672871,0
+GGG.US,D,20160524,000000,24.5018,24.761,24.4928,24.6875,1056269.9641335,0
+GGG.US,D,20160525,000000,24.8166,24.8166,24.5018,24.5942,898810.49433971,0
+GGG.US,D,20160526,000000,24.6627,24.758,24.4482,24.5475,788463.5811309,0
+GGG.US,D,20160527,000000,24.5246,24.7401,24.5246,24.6845,769565.18172265,0
+GGG.US,D,20160531,000000,24.7272,24.8653,24.5018,24.5912,1061218.8975038,0
+GGG.US,D,20160601,000000,24.4074,24.758,24.2238,24.6994,582842.14722828,0
+GGG.US,D,20160602,000000,24.6408,25.173,24.6408,25.0638,901201.37098214,0
+GGG.US,D,20160603,000000,24.9387,25.1443,24.7213,24.8345,1224931.5067554,0
+GGG.US,D,20160606,000000,24.9209,25.1085,24.8741,25.0261,571263.41565371,0
+GGG.US,D,20160607,000000,25.0837,25.2078,24.9079,24.9565,2402194.5327866,0
+GGG.US,D,20160608,000000,25.0877,25.2197,24.9843,25.0073,1122133.8822204,0
+GGG.US,D,20160609,000000,24.8463,24.9527,24.6657,24.8553,750933.6661856,0
+GGG.US,D,20160610,000000,24.5882,24.614,24.3558,24.5246,1088877.1305413,0
+GGG.US,D,20160613,000000,24.3886,24.5912,24.3191,24.3787,712386.57120288,0
+GGG.US,D,20160614,000000,24.3042,24.4928,24.2625,24.4264,437602.93740885,0
+GGG.US,D,20160615,000000,24.5346,24.5783,24.2546,24.2972,464204.71315996,0
+GGG.US,D,20160616,000000,24.1017,24.2685,23.8266,24.193,603262.28825688,0
+GGG.US,D,20160617,000000,24.1682,24.5216,24.1682,24.338,1001610.1330926,0
+GGG.US,D,20160620,000000,24.7034,24.9477,24.7034,24.8463,582634.682785,0
+GGG.US,D,20160621,000000,24.8493,24.8493,24.5972,24.6716,656661.218895,0
+GGG.US,D,20160622,000000,24.7957,24.9645,24.7143,24.7272,547572.18476218,0
+GGG.US,D,20160623,000000,25.0073,25.2892,25.0073,25.2892,596008.08250481,0
+GGG.US,D,20160624,000000,24.2546,24.4154,23.631,23.7353,1278428.1269615,0
+GGG.US,D,20160627,000000,23.489,23.5357,22.8715,22.9687,1643094.220142,0
+GGG.US,D,20160628,000000,23.2259,23.5486,22.9687,23.2259,1468676.0427737,0
+GGG.US,D,20160629,000000,23.5883,23.7501,23.3986,23.6906,1004799.6471307,0
+GGG.US,D,20160630,000000,23.7293,24.202,23.639,24.202,1822317.314301,0
+GGG.US,D,20160701,000000,24.1583,24.3628,23.6946,24.0272,994915.87991558,0
+GGG.US,D,20160705,000000,23.8733,23.9169,23.5456,23.7055,1308793.4688511,0
+GGG.US,D,20160706,000000,23.5386,23.5824,23.2596,23.491,3082024.2930291,0
+GGG.US,D,20160707,000000,23.6072,23.9389,23.5913,23.773,837390.94804013,0
+GGG.US,D,20160708,000000,24.0659,24.4174,24.0659,24.3628,758230.17051349,0
+GGG.US,D,20160711,000000,24.5118,24.759,24.5118,24.6508,712837.75601156,0
+GGG.US,D,20160712,000000,24.8771,24.9327,24.7401,24.7491,888605.45937015,0
+GGG.US,D,20160713,000000,24.6845,24.7987,24.5276,24.6071,1287298.742575,0
+GGG.US,D,20160714,000000,24.8255,24.8881,24.6726,24.6945,680762.34312835,0
+GGG.US,D,20160715,000000,24.7838,24.7838,24.619,24.7113,1216283.4622194,0
+GGG.US,D,20160718,000000,24.6825,24.7292,24.5177,24.6041,695069.3328429,0
+GGG.US,D,20160719,000000,24.483,24.6627,24.4422,24.5048,723536.27436561,0
+GGG.US,D,20160720,000000,24.5118,24.758,24.3648,24.6974,1240964.6812067,0
+GGG.US,D,20160721,000000,23.1037,23.1037,22.0493,22.5706,7286342.5986013,0
+GGG.US,D,20160722,000000,22.3858,22.8475,22.3858,22.6986,2558223.9078743,0
+GGG.US,D,20160725,000000,22.6698,22.9181,22.4116,22.8705,1582314.1880244,0
+GGG.US,D,20160726,000000,22.9339,23.2448,22.9151,23.0183,1148763.8570221,0
+GGG.US,D,20160727,000000,23.07,23.1584,22.8217,22.8903,796693.67545353,0
+GGG.US,D,20160728,000000,22.8575,22.8575,22.5408,22.5527,1259116.8128845,0
+GGG.US,D,20160729,000000,22.499,22.9211,22.3838,22.7671,1192410.9517172,0
+GGG.US,D,20160801,000000,22.8197,22.8197,22.5805,22.6947,1055764.3954416,0
+GGG.US,D,20160802,000000,22.6847,22.6847,22.4862,22.508,957120.08820803,0
+GGG.US,D,20160803,000000,22.4554,22.6361,22.4156,22.5308,657817.37996724,0
+GGG.US,D,20160804,000000,22.4931,22.7592,22.4633,22.5765,788549.18539147,0
+GGG.US,D,20160805,000000,22.7225,22.787,22.6291,22.7453,781632.36113696,0
+GGG.US,D,20160808,000000,22.7771,22.9091,22.7265,22.7533,923781.76070409,0
+GGG.US,D,20160809,000000,22.8059,22.8793,22.6291,22.6887,1560761.0494293,0
+GGG.US,D,20160810,000000,22.6728,22.8753,22.5964,22.6103,1009341.708486,0
+GGG.US,D,20160811,000000,22.6887,22.8675,22.6788,22.7771,874355.87486563,0
+GGG.US,D,20160812,000000,22.7731,22.7731,22.514,22.6629,682127.98286177,0
+GGG.US,D,20160815,000000,22.7503,22.7731,22.7016,22.7453,1060633.767205,0
+GGG.US,D,20160816,000000,22.7324,22.7324,22.5438,22.5576,520984.50853634,0
+GGG.US,D,20160817,000000,22.5536,22.6073,22.4464,22.5864,654824.25217394,0
+GGG.US,D,20160818,000000,22.641,22.7731,22.641,22.7046,487688.47960822,0
+GGG.US,D,20160819,000000,22.6887,22.9955,22.6103,22.9717,690853.57478679,0
+GGG.US,D,20160822,000000,22.8705,23.0859,22.8475,23.0591,638773.95687048,0
+GGG.US,D,20160823,000000,23.073,23.3888,23.073,23.2537,808744.74112468,0
+GGG.US,D,20160824,000000,23.1127,23.2537,22.9905,23.0203,480492.68617513,0
+GGG.US,D,20160825,000000,22.9767,23.1892,22.9717,23.0998,411551.04314332,0
+GGG.US,D,20160826,000000,23.1613,23.3113,23.0461,23.1584,367809.28020707,0
+GGG.US,D,20160829,000000,23.1494,23.353,23.1425,23.2388,368991.62611197,0
+GGG.US,D,20160830,000000,23.2914,23.3768,22.9369,23.0273,511107.79108381,0
+GGG.US,D,20160831,000000,22.9519,22.9558,22.5834,22.6629,697069.45121353,0
+GGG.US,D,20160901,000000,22.6291,22.6629,22.3262,22.5229,729396.64133373,0
+GGG.US,D,20160902,000000,22.6887,23.1037,22.6758,23.0958,763747.11333035,0
+GGG.US,D,20160906,000000,23.1703,23.2229,22.7999,22.8903,692681.47752733,0
+GGG.US,D,20160907,000000,22.8545,23.0343,22.6947,22.9955,690050.90895528,0
+GGG.US,D,20160908,000000,22.9925,22.9925,22.5735,22.5934,836319.38411951,0
+GGG.US,D,20160909,000000,22.362,22.362,21.9629,22.0661,2184480.7417459,0
+GGG.US,D,20160912,000000,21.8893,22.6768,21.8685,22.6321,865845.80425546,0
+GGG.US,D,20160913,000000,22.3521,22.5666,22.1714,22.2876,995198.87752995,0
+GGG.US,D,20160914,000000,22.3402,22.496,22.1545,22.4355,748400.78718151,0
+GGG.US,D,20160915,000000,22.4236,22.9061,22.3402,22.8635,763153.92616002,0
+GGG.US,D,20160916,000000,22.6262,22.7503,22.4624,22.5834,975454.50660543,0
+GGG.US,D,20160919,000000,22.7641,22.8575,22.5984,22.7393,596060.4521701,0
+GGG.US,D,20160920,000000,22.8813,22.8813,22.503,22.508,650156.30220021,0
+GGG.US,D,20160921,000000,22.6599,22.7771,22.4236,22.7701,570940.13368143,0
+GGG.US,D,20160922,000000,23.0055,23.3381,22.8605,23.3332,716692.96906431,0
+GGG.US,D,20160923,000000,23.214,23.2815,22.6222,22.6222,729284.85224051,0
+GGG.US,D,20160926,000000,22.5805,22.7095,22.3302,22.4732,740607.77814229,0
+GGG.US,D,20160927,000000,22.3958,22.5626,22.1744,22.5527,733872.23349842,0
+GGG.US,D,20160928,000000,22.6758,22.8456,22.4624,22.8227,544370.58541665,0
+GGG.US,D,20160929,000000,22.8059,22.8545,22.4286,22.506,622210.03600358,0
+GGG.US,D,20160930,000000,22.6599,22.8655,22.4931,22.7641,959829.21127801,0
+GGG.US,D,20161003,000000,22.6758,22.9687,22.6222,22.7265,1072888.2688837,0
+GGG.US,D,20161004,000000,22.7641,22.9101,22.5666,22.6291,1010144.3743175,0
+GGG.US,D,20161005,000000,22.8109,23.2328,22.5735,23.208,1218385.2985938,0
+GGG.US,D,20161006,000000,23.073,23.1494,22.7929,23.0789,647344.45401753,0
+GGG.US,D,20161007,000000,23.0243,23.066,22.0909,22.1873,1196440.394618,0
+GGG.US,D,20161010,000000,22.3432,22.4554,22.0621,22.0979,656041.84689201,0
+GGG.US,D,20161011,000000,21.9271,21.9271,21.4644,21.5647,717503.69176741,0
+GGG.US,D,20161012,000000,21.6074,21.6868,21.4574,21.6561,1205464.0907915,0
+GGG.US,D,20161013,000000,21.531,22.0264,21.4276,21.9718,1042383.9459592,0
+GGG.US,D,20161014,000000,22.1217,22.222,21.9689,22.0741,638736.69383942,0
+GGG.US,D,20161017,000000,22.0423,22.3064,21.9877,22.23,1155392.6481175,0
+GGG.US,D,20161018,000000,22.4246,22.9031,22.0483,22.0612,898515.41141796,0
+GGG.US,D,20161019,000000,22.1555,22.512,22.0513,22.3968,858341.8354843,0
+GGG.US,D,20161020,000000,22.9499,24.4026,22.7523,23.5367,3995988.7557086,0
+GGG.US,D,20161021,000000,23.2616,23.7541,23.1316,23.6409,1685572.0613485,0
+GGG.US,D,20161024,000000,23.9497,24.0203,23.2994,23.4274,1310585.1156694,0
+GGG.US,D,20161025,000000,23.4066,23.4682,23.1415,23.1901,828491.12626711,0
+GGG.US,D,20161026,000000,22.9617,23.4244,22.5258,23.1941,1097189.8077976,0
+GGG.US,D,20161027,000000,23.1991,23.1991,22.9519,23.0958,679745.16309092,0
+GGG.US,D,20161028,000000,23.065,23.2994,22.9856,23.0621,860367.13157863,0
+GGG.US,D,20161031,000000,23.1415,23.2864,23.072,23.1504,902151.07472005,0
+GGG.US,D,20161101,000000,23.2586,23.2586,22.9299,23.1286,1115652.1290314,0
+GGG.US,D,20161102,000000,23.07,23.2646,23.0154,23.0343,794702.62106344,0
+GGG.US,D,20161103,000000,23.067,23.2279,22.6867,23.0343,706723.59758857,0
+GGG.US,D,20161104,000000,23.0124,23.4304,22.7622,23.219,1135674.4620256,0
+GGG.US,D,20161107,000000,23.5863,23.6936,23.4334,23.5893,673170.75587872,0
+GGG.US,D,20161108,000000,23.4186,23.7353,23.3798,23.5774,526273.84473096,0
+GGG.US,D,20161109,000000,23.3858,24.2397,23.3858,24.2148,728999.84040823,0
+GGG.US,D,20161110,000000,24.3152,24.5892,24.2566,24.477,1072852.0129615,0
+GGG.US,D,20161111,000000,24.3618,24.621,24.2933,24.5962,866795.50799338,0
+GGG.US,D,20161114,000000,24.6895,25.183,24.6746,25.1711,1010685.1918225,0
+GGG.US,D,20161115,000000,25.1343,25.4292,24.9317,25.4084,1472927.049643,0
+GGG.US,D,20161116,000000,25.2872,25.3588,24.9437,25.1542,597014.18434381,0
+GGG.US,D,20161117,000000,25.2237,25.4382,25.0191,25.0479,664544.86773954,0
+GGG.US,D,20161118,000000,25.0023,25.1055,24.9219,24.9923,321223.44160182,0
+GGG.US,D,20161121,000000,25.1274,25.2832,24.9219,24.9517,638606.77678512,0
+GGG.US,D,20161122,000000,25.0837,25.3339,24.7897,25.2674,749871.16624552,0
+GGG.US,D,20161123,000000,25.2932,25.5454,25.186,25.4749,565520.88043251,0
+GGG.US,D,20161125,000000,25.4342,25.6496,25.4014,25.6427,185593.05825477,0
+GGG.US,D,20161128,000000,25.6516,25.6516,25.2932,25.327,628590.07118884,0
+GGG.US,D,20161129,000000,25.0737,25.182,24.9575,25.1303,756237.1019055,0
+GGG.US,D,20161130,000000,25.2932,25.5096,25.0956,25.1085,939331.52286042,0
+GGG.US,D,20161201,000000,25.2832,25.6556,25.0698,25.3726,1818217.373774,0
+GGG.US,D,20161202,000000,25.327,25.463,25.1453,25.2455,852465.35477302,0
+GGG.US,D,20161205,000000,25.2803,25.5544,25.2803,25.4988,813858.84036237,0
+GGG.US,D,20161206,000000,25.4292,25.7748,25.4174,25.7102,632450.31978632,0
+GGG.US,D,20161207,000000,25.6496,26.025,25.5266,25.9863,710704.6992598,0
+GGG.US,D,20161208,000000,25.9803,26.1173,25.8225,26.0528,635849.31248564,0
+GGG.US,D,20161209,000000,25.9893,26.2007,25.9069,26.1581,487391.38246858,0
+GGG.US,D,20161212,000000,26.1978,26.2494,25.9247,26.0687,551073.90257419,0
+GGG.US,D,20161213,000000,26.2007,26.2077,25.8919,26.0369,598484.56340782,0
+GGG.US,D,20161214,000000,25.9635,26.2077,25.8016,25.8393,792617.90554119,0
+GGG.US,D,20161215,000000,25.7341,26.0587,25.466,25.9923,1370228.1217849,0
+GGG.US,D,20161216,000000,25.9098,26.0627,25.6516,25.6705,2029673.9969209,0
+GGG.US,D,20161219,000000,25.7102,26.0161,25.6447,26.0051,529107.84931049,0
+GGG.US,D,20161220,000000,26.1104,26.2722,25.8264,25.9605,596218.56827493,0
+GGG.US,D,20161221,000000,26.025,26.2047,25.7599,25.7767,608595.93724521,0
+GGG.US,D,20161222,000000,25.7837,26.0747,25.6914,26.0657,641762.04911905,0
+GGG.US,D,20161223,000000,26.162,26.1749,25.8016,25.9635,476377.63901381,0
+GGG.US,D,20161227,000000,25.9605,26.1551,25.8045,26.0855,345888.54684603,0
+GGG.US,D,20161228,000000,26.1849,26.2027,25.6993,25.7499,463875.38853398,0
+GGG.US,D,20161229,000000,25.8145,25.9575,25.5066,25.6904,312677.11506954,0
+GGG.US,D,20161230,000000,25.8264,25.8731,25.6208,25.6844,572090.25209998,0
+GGG.US,D,20170103,000000,25.8849,26.1173,25.4749,25.7688,808662.15819095,0
+GGG.US,D,20170104,000000,25.9197,26.3308,25.8919,26.2047,1288797.3206895,0
+GGG.US,D,20170105,000000,26.0339,26.2424,25.4888,25.7559,1127992.2349707,0
+GGG.US,D,20170106,000000,25.8393,26.165,25.7599,26.0657,642557.66518793,0
+GGG.US,D,20170109,000000,25.9069,26.1402,25.7649,25.9991,769395.98741939,0
+GGG.US,D,20170110,000000,26.0945,26.3775,25.8085,26.3536,815504.45638332,0
+GGG.US,D,20170111,000000,26.3904,26.58,26.025,26.5522,920915.52863823,0
+GGG.US,D,20170112,000000,26.583,26.583,26.1312,26.5046,1711384.2636845,0
+GGG.US,D,20170113,000000,26.4638,26.8362,26.4638,26.8144,646705.94694453,0
+GGG.US,D,20170117,000000,26.7111,26.7111,26.4321,26.6108,1136754.0828178,0
+GGG.US,D,20170118,000000,26.6535,26.9901,26.5433,26.8451,782514.58857537,0
+GGG.US,D,20170119,000000,26.8769,27.0129,26.6466,26.7359,791211.98144985,0
+GGG.US,D,20170120,000000,26.9524,27.0001,26.6624,26.7518,867668.67145125,0
+GGG.US,D,20170123,000000,26.7081,26.9683,26.6336,26.9315,855886.5038692,0
+GGG.US,D,20170124,000000,26.9871,27.5542,26.9713,27.4478,1576085.2191813,0
+GGG.US,D,20170125,000000,27.0894,27.5869,26.9524,27.5084,1318281.4422497,0
+GGG.US,D,20170126,000000,27.419,27.5302,27.2056,27.4161,686060.74330351,0
+GGG.US,D,20170127,000000,27.5274,27.8033,27.3138,27.7934,1031354.0887613,0
+GGG.US,D,20170130,000000,27.5302,27.7547,27.1281,27.7517,1593898.9622526,0
+GGG.US,D,20170131,000000,27.9345,28.3167,27.4926,27.8063,2626524.0225063,0
+GGG.US,D,20170201,000000,27.1589,28.1211,27.1589,28.0208,1810591.5448201,0
+GGG.US,D,20170202,000000,27.9701,28.1111,27.5214,27.6107,1383688.1328742,0
+GGG.US,D,20170203,000000,27.6872,28.2939,27.6872,28.1856,973155.27687726,0
+GGG.US,D,20170206,000000,28.0407,28.3137,27.8202,28.0237,1040545.9721293,0
+GGG.US,D,20170207,000000,28.0496,28.1757,27.5502,27.9851,879245.38880792,0
+GGG.US,D,20170208,000000,27.9473,28.0843,27.7905,27.9949,627061.27980585,0
+GGG.US,D,20170209,000000,28.0625,28.28,27.852,28.0695,873128.20905808,0
+GGG.US,D,20170210,000000,28.28,28.3177,28.0149,28.2482,407241.62395505,0
+GGG.US,D,20170213,000000,28.2482,28.5402,28.1628,28.4528,495654.71138649,0
+GGG.US,D,20170214,000000,28.1757,28.3822,28.0496,28.1817,816191.30468582,0
+GGG.US,D,20170215,000000,28.1111,28.3693,28.0953,28.3276,473383.50411156,0
+GGG.US,D,20170216,000000,28.2164,28.3504,28.0476,28.2581,467142.44996112,0
+GGG.US,D,20170217,000000,28.1479,28.3008,27.9921,28.3008,353385.46585456,0
+GGG.US,D,20170221,000000,28.3396,28.5997,28.2859,28.5928,704430.41051408,0
+GGG.US,D,20170222,000000,28.4338,28.6762,28.3693,28.5382,877622.93629278,0
+GGG.US,D,20170223,000000,28.6354,28.7198,28.1429,28.2939,682645.63686101,0
+GGG.US,D,20170224,000000,27.8808,28.6662,27.6574,28.6602,1128981.2159575,0
+GGG.US,D,20170227,000000,28.6484,28.9025,28.4011,28.8965,677848.77694194,0
+GGG.US,D,20170228,000000,28.7854,28.8678,28.1598,28.1697,1257207.3343193,0
+GGG.US,D,20170301,000000,28.546,29.2511,28.546,29.2143,1069153.9089047,0
+GGG.US,D,20170302,000000,29.0663,29.1776,28.8032,28.8638,849600.12981611,0
+GGG.US,D,20170303,000000,28.8479,29.1021,28.6444,29.0237,930298.76270627,0
+GGG.US,D,20170306,000000,28.8032,29.0395,28.7854,28.9641,533459.56707458,0
+GGG.US,D,20170307,000000,28.9135,29.0415,28.7178,28.8579,451190.85133456,0
+GGG.US,D,20170308,000000,28.9115,29.1349,28.7943,28.9363,999315.93890917,0
+GGG.US,D,20170309,000000,28.7665,28.8965,28.406,28.6066,567505.89216892,0
+GGG.US,D,20170310,000000,28.7258,28.9611,28.6494,28.9482,563994.10326742,0
+GGG.US,D,20170313,000000,28.9273,29.1021,28.7754,29.0237,648551.97764611,0
+GGG.US,D,20170314,000000,28.8638,29.0565,28.6066,28.9641,552448.60628814,0
+GGG.US,D,20170315,000000,29.1021,29.5182,29.0863,29.408,935894.26002106,0
+GGG.US,D,20170316,000000,29.4437,29.4874,29.1547,29.2391,578900.32280601,0
+GGG.US,D,20170317,000000,29.2004,29.3364,28.8201,29.253,2148399.0494678,0
+GGG.US,D,20170320,000000,29.2699,29.3156,29.0365,29.2391,571254.35167318,0
+GGG.US,D,20170321,000000,29.3315,29.39,28.5798,28.5898,1101857.7577713,0
+GGG.US,D,20170322,000000,28.5928,28.9085,28.4846,28.8201,518459.68640383,0
+GGG.US,D,20170323,000000,28.8321,29.26,28.7605,29.0634,698427.03407536,0
+GGG.US,D,20170324,000000,29.1974,29.4109,28.9413,29.0415,615225.73544955,0
+GGG.US,D,20170327,000000,28.6096,28.9899,28.4964,28.835,1491918.1030744,0
+GGG.US,D,20170328,000000,28.8062,29.2441,28.6384,29.0565,883706.88144733,0
+GGG.US,D,20170329,000000,29.0634,29.2113,28.8579,29.0267,693428.7523667,0
+GGG.US,D,20170330,000000,29.0187,29.262,28.9363,29.2113,464910.69653247,0
+GGG.US,D,20170331,000000,29.1905,29.3444,29.0951,29.2203,765473.29806713,0
+GGG.US,D,20170403,000000,29.2928,29.4208,28.7665,29.0087,1010090.9975432,0
+GGG.US,D,20170404,000000,28.9899,29.1369,28.7824,28.9303,772527.08913856,0
+GGG.US,D,20170405,000000,29.0833,29.2669,28.7605,28.8231,1140002.0091749,0
+GGG.US,D,20170406,000000,28.9025,29.2481,28.7943,29.1279,611612.22854432,0
+GGG.US,D,20170407,000000,28.9999,29.3543,28.9959,29.1974,626814.5381136,0
+GGG.US,D,20170410,000000,29.1349,29.4278,29.0485,29.3106,539369.28238114,0
+GGG.US,D,20170411,000000,29.1905,29.547,29.1905,29.5182,719061.68930988,0
+GGG.US,D,20170412,000000,29.4328,29.4714,28.9423,29.0009,1240217.4063674,0
+GGG.US,D,20170413,000000,28.9551,29.1121,28.7923,28.8271,579722.12370754,0
+GGG.US,D,20170417,000000,28.9283,29.1726,28.7923,29.1627,415957.1447906,0
+GGG.US,D,20170418,000000,28.9939,29.3305,28.9939,29.2987,507830.65856719,0
+GGG.US,D,20170419,000000,29.3861,29.4784,29.2243,29.3245,877332.88891576,0
+GGG.US,D,20170420,000000,29.4686,29.8597,29.4506,29.7714,1050831.5758146,0
+GGG.US,D,20170421,000000,29.7098,30.0167,29.5986,29.82,886637.56848586,0
+GGG.US,D,20170424,000000,30.1189,30.2718,29.9789,30.1685,1247658.9343838,0
+GGG.US,D,20170425,000000,30.3463,30.7196,30.3185,30.6422,1172093.5358013,0
+GGG.US,D,20170426,000000,30.5876,31.1347,30.5876,31.0959,1879929.9887774,0
+GGG.US,D,20170427,000000,33.3052,33.903,31.9985,33.7272,3404253.8364699,0
+GGG.US,D,20170428,000000,33.6498,33.9527,33.1623,33.6042,1868187.0984443,0
+GGG.US,D,20170501,000000,33.754,34.0927,33.4929,33.626,1804079.5783626,0
+GGG.US,D,20170502,000000,33.7153,33.9527,33.5386,33.7242,1627327.9295618,0
+GGG.US,D,20170503,000000,33.6617,33.8325,33.3936,33.752,934715.94255197,0
+GGG.US,D,20170504,000000,33.7779,34.0439,33.7272,34.0391,1162307.4581541,0
+GGG.US,D,20170505,000000,34.0757,34.2704,34.0727,34.2575,716400.90746941,0
+GGG.US,D,20170508,000000,34.2088,34.4104,34.0957,34.1611,786221.75661277,0
+GGG.US,D,20170509,000000,34.2634,34.5642,34.1303,34.2327,841596.63500676,0
+GGG.US,D,20170510,000000,34.2426,34.4402,34.0301,34.4104,1053096.5638385,0
+GGG.US,D,20170511,000000,34.325,34.4998,33.7352,34.3468,604049.84745417,0
+GGG.US,D,20170512,000000,34.184,34.4332,34.1115,34.2197,545811.75832116,0
+GGG.US,D,20170515,000000,34.4432,34.7252,34.3915,34.5504,609992.79735602,0
+GGG.US,D,20170516,000000,34.6408,34.7976,34.3746,34.7718,572316.85161327,0
+GGG.US,D,20170517,000000,34.3002,34.5434,34.1929,34.2257,835807.77277395,0
+GGG.US,D,20170518,000000,33.7392,34.5216,33.6646,34.3309,1111398.1008353,0
+GGG.US,D,20170519,000000,34.4908,34.593,34.0361,34.4432,995813.2139882,0
+GGG.US,D,20170522,000000,34.5067,34.6824,34.3498,34.5037,928266.41684931,0
+GGG.US,D,20170523,000000,34.6974,34.6974,33.9795,34.3309,859713.5178714,0
+GGG.US,D,20170524,000000,34.3498,34.5246,33.9765,34.0439,720467.61340122,0
+GGG.US,D,20170525,000000,34.1681,34.2426,33.8394,34.1393,584889.59971946,0
+GGG.US,D,20170526,000000,34.0827,34.2327,33.8791,34.0797,477546.89250238,0
+GGG.US,D,20170530,000000,34.1303,34.2535,33.8672,34.1145,698994.03641307,0
+GGG.US,D,20170531,000000,34.1215,34.2873,33.7124,34.2297,607407.54868663,0
+GGG.US,D,20170601,000000,34.3498,35.0151,34.1751,35.0121,773504.99192702,0
+GGG.US,D,20170602,000000,35.0101,35.6774,34.7877,35.3795,1101455.9213012,0
+GGG.US,D,20170605,000000,35.2475,35.455,34.8751,35.2385,633172.416902,0
+GGG.US,D,20170606,000000,35.1581,35.6336,34.8969,35.2752,814327.14602316,0
+GGG.US,D,20170607,000000,35.2037,35.2037,34.7847,34.8552,796234.43377327,0
+GGG.US,D,20170608,000000,34.8284,35.0895,34.7658,35.0509,607360.21456608,0
+GGG.US,D,20170609,000000,35.1273,35.2295,34.8195,35.1621,1189996.911569,0
+GGG.US,D,20170612,000000,35.1431,35.2236,34.1959,34.4521,1574119.342515,0
+GGG.US,D,20170613,000000,34.5434,34.6726,34.4779,34.6358,1589607.6710254,0
+GGG.US,D,20170614,000000,34.6854,34.8681,34.4998,34.8681,1280860.2950707,0
+GGG.US,D,20170615,000000,34.5613,34.9595,34.4809,34.9565,1529759.2146846,0
+GGG.US,D,20170616,000000,34.9773,35.313,34.9635,35.2067,1340971.606847,0
+GGG.US,D,20170619,000000,35.3149,35.5702,35.0191,35.4282,1077187.6169824,0
+GGG.US,D,20170620,000000,35.313,35.719,34.9327,35.0221,597474.43313302,0
+GGG.US,D,20170621,000000,35.1491,35.1491,34.4432,34.468,644482.25038745,0
+GGG.US,D,20170622,000000,34.4432,34.6218,34.2445,34.5682,719727.38832447,0
+GGG.US,D,20170623,000000,34.5404,34.7112,34.471,34.6696,1141238.738963,0
+GGG.US,D,20170626,000000,34.7818,34.8681,34.4779,34.7222,861381.29028921,0
+GGG.US,D,20170627,000000,34.7291,34.744,34.3021,34.3121,612413.88726689,0
+GGG.US,D,20170628,000000,34.4223,34.7252,34.3846,34.5554,837269.08785743,0
+GGG.US,D,20170629,000000,34.5534,34.5901,33.6706,33.906,991503.79479994,0
+GGG.US,D,20170630,000000,34.1493,34.3875,33.9258,34.0469,1424812.4196547,0
+GGG.US,D,20170703,000000,34.2029,34.3151,34.042,34.1393,535751.74704011,0
+GGG.US,D,20170705,000000,34.0301,34.2873,33.9298,34.0529,914850.71855368,0
+GGG.US,D,20170706,000000,33.8861,34.1185,33.6428,33.7322,1802946.5807961,0
+GGG.US,D,20170707,000000,33.7322,34.0439,33.5734,33.8037,792082.12358088,0
+GGG.US,D,20170710,000000,33.6746,34.1055,33.5764,33.8831,908909.78286974,0
+GGG.US,D,20170711,000000,33.6994,34.0629,33.6329,34.0142,828644.2068272,0
+GGG.US,D,20170712,000000,34.2396,34.4848,34.0103,34.2059,623021.76581562,0
+GGG.US,D,20170713,000000,34.1751,34.1751,33.7024,33.8365,473534.57045376,0
+GGG.US,D,20170714,000000,33.8613,34.0957,33.7084,33.7838,1014981.5185946,0
+GGG.US,D,20170717,000000,33.6875,33.9973,33.5812,33.7779,608244.45622238,0
+GGG.US,D,20170718,000000,33.7838,34.0995,33.6498,33.768,1036427.9036411,0
+GGG.US,D,20170719,000000,33.8702,34.3448,33.6498,34.2575,796094.44562951,0
+GGG.US,D,20170720,000000,34.3716,34.3746,33.9179,34.0003,490581.90361568,0
+GGG.US,D,20170721,000000,33.8176,33.9765,33.617,33.7392,677968.62290674,0
+GGG.US,D,20170724,000000,33.7421,33.9357,33.5326,33.6646,530536.93690764,0
+GGG.US,D,20170725,000000,33.8583,33.8672,33.5674,33.6875,1532655.660019,0
+GGG.US,D,20170726,000000,33.6895,33.7183,32.7154,33.1077,1970494.2609216,0
+GGG.US,D,20170727,000000,35.0509,36.3228,34.7013,36.0695,3927824.6007846,0
+GGG.US,D,20170728,000000,35.9465,35.9465,35.3378,35.5344,1892454.3956541,0
+GGG.US,D,20170731,000000,35.7102,36.3069,35.579,36.2721,1502303.4105457,0
+GGG.US,D,20170801,000000,36.3456,36.4936,35.6148,35.6932,1898856.5872362,0
+GGG.US,D,20170802,000000,35.5732,35.7628,35.0895,35.5512,969146.98326442,0
+GGG.US,D,20170803,000000,35.5483,35.739,35.3994,35.5175,705187.75644295,0
+GGG.US,D,20170804,000000,35.4311,35.8839,35.3477,35.8412,683410.03255251,0
+GGG.US,D,20170807,000000,35.8243,36.2096,35.727,36.1063,808620.86672409,0
+GGG.US,D,20170808,000000,36.1063,36.2433,35.8412,36.2245,709166.84389629,0
+GGG.US,D,20170809,000000,36.1271,36.2523,35.6972,35.7161,736118.08645233,0
+GGG.US,D,20170810,000000,35.5344,35.5672,34.9743,35.1581,783217.55062104,0
+GGG.US,D,20170811,000000,34.7818,35.3567,34.2972,35.2206,622618.92223644,0
+GGG.US,D,20170814,000000,35.4887,36.0735,35.4887,35.6932,786122.05282692,0
+GGG.US,D,20170815,000000,35.8154,35.9783,35.6,35.9534,585006.42435742,0
+GGG.US,D,20170816,000000,35.8978,36.2543,35.8472,36.1311,647972.89000104,0
+GGG.US,D,20170817,000000,36.0309,36.1153,35.4063,35.445,597752.39520265,0
+GGG.US,D,20170818,000000,35.3666,35.6248,35.0101,35.1273,521380.30235288,0
+GGG.US,D,20170821,000000,35.168,35.3149,35.0031,35.31,532875.44388477,0
+GGG.US,D,20170822,000000,35.3696,35.6546,35.2265,35.6248,708769.03586185,0
+GGG.US,D,20170823,000000,35.4093,35.4698,35.0577,35.0737,603439.53943172,0
+GGG.US,D,20170824,000000,35.2583,35.3437,35.0221,35.1193,690986.51316792,0
+GGG.US,D,20170825,000000,35.31,35.6972,35.1879,35.455,433400.27176906,0
+GGG.US,D,20170828,000000,35.5542,35.7628,35.4063,35.7161,535513.06221944,0
+GGG.US,D,20170829,000000,35.5175,35.6585,35.0607,35.3596,576221.41300446,0
+GGG.US,D,20170830,000000,35.2861,35.6486,35.1561,35.5284,739161.56969304,0
+GGG.US,D,20170831,000000,35.7102,36.1371,35.579,36.1093,675964.47610033,0
+GGG.US,D,20170901,000000,36.1857,36.6564,36.1857,36.4727,631260.92411879,0
+GGG.US,D,20170905,000000,36.4618,36.7408,35.6248,35.7826,466227.99503639,0
+GGG.US,D,20170906,000000,35.9335,36.1133,35.4738,35.722,404433.80420817,0
+GGG.US,D,20170907,000000,35.8243,36.2027,35.2891,36.0666,558153.87847827,0
+GGG.US,D,20170908,000000,35.9603,36.3417,35.8273,36.1471,784255.87994637,0
+GGG.US,D,20170911,000000,36.4042,36.8768,36.3387,36.4459,680196.3478996,0
+GGG.US,D,20170912,000000,36.573,36.8997,36.4638,36.6436,494889.30858605,0
+GGG.US,D,20170913,000000,36.6226,36.7646,36.3099,36.6464,434858.56552569,0
+GGG.US,D,20170914,000000,36.6128,37.0447,36.4976,37.0377,663458.1971847,0
+GGG.US,D,20170915,000000,36.9334,37.9482,36.7706,37.4816,1841217.7279272,0
+GGG.US,D,20170918,000000,37.5471,38.0147,37.4478,37.711,699311.27573167,0
+GGG.US,D,20170919,000000,37.7397,38.3464,37.561,38.0942,850844.91647577,0
+GGG.US,D,20170920,000000,38.1269,38.3732,37.9581,38.3335,696939.53415925,0
+GGG.US,D,20170921,000000,38.3533,38.4497,38.1071,38.1895,571272.47963424,0
+GGG.US,D,20170922,000000,38.0843,38.407,38.0843,38.261,774195.86866531,0
+GGG.US,D,20170925,000000,38.2303,38.3137,38.0743,38.2491,678003.87171992,0
+GGG.US,D,20170926,000000,38.3861,38.4536,37.976,38.0088,610255.65279143,0
+GGG.US,D,20170927,000000,38.1379,38.5579,37.691,38.4854,1081035.7802726,0
+GGG.US,D,20170928,000000,38.2829,38.6135,38.2113,38.5847,898754.09623863,0
+GGG.US,D,20170929,000000,38.5876,39.0315,38.5212,38.6632,938386.85466724,0
+GGG.US,D,20171002,000000,38.7018,39.0425,38.5906,39.0147,521117.44691747,0
+GGG.US,D,20171003,000000,39.0425,39.1745,38.8578,38.8707,787989.23281642,0
+GGG.US,D,20171004,000000,38.8736,39.2331,38.6602,39.0315,1099824.4048055,0
+GGG.US,D,20171005,000000,39.1001,39.2391,38.7922,38.9531,641554.58467578,0
+GGG.US,D,20171006,000000,38.8677,39.2489,38.7644,39.0474,753881.47407625,0
+GGG.US,D,20171009,000000,39.1387,39.2629,38.6988,38.7496,815978.8046978,0
+GGG.US,D,20171010,000000,38.9332,38.9709,38.396,38.7406,925893.66816793,0
+GGG.US,D,20171011,000000,38.8081,39.2133,38.7336,38.8578,665932.66386981,0
+GGG.US,D,20171012,000000,38.7426,39.2201,38.7188,39.0931,882208.30333278,0
+GGG.US,D,20171013,000000,39.3215,39.5608,39.0841,39.3215,508701.80780716,0
+GGG.US,D,20171016,000000,39.4555,39.8576,39.2996,39.8557,782353.4511437,0
+GGG.US,D,20171017,000000,39.8944,39.8944,39.2003,39.2569,942764.75726397,0
+GGG.US,D,20171018,000000,39.3433,39.8904,39.1785,39.7504,781236.56732042,0
+GGG.US,D,20171019,000000,39.5528,39.5648,38.8736,39.4893,560755.24089082,0
+GGG.US,D,20171020,000000,39.7366,40.1139,39.675,40.1139,866172.10755459,0
+GGG.US,D,20171023,000000,39.9798,40.2241,39.7912,39.8874,769662.8712906,0
+GGG.US,D,20171024,000000,40.0473,40.5835,39.9103,40.507,932027.96876989,0
+GGG.US,D,20171025,000000,40.507,40.6718,39.9073,40.1009,1091190.4597948,0
+GGG.US,D,20171026,000000,41.1067,41.9518,40.1009,41.8524,1583226.6287312,0
+GGG.US,D,20171027,000000,42.0133,42.0421,41.2219,41.6548,1263505.7936798,0
+GGG.US,D,20171030,000000,41.3431,41.5188,40.8992,40.9876,785509.73058656,0
+GGG.US,D,20171031,000000,40.9817,41.4771,40.8288,41.3153,620661.10244164,0
+GGG.US,D,20171101,000000,41.6122,41.6936,40.8992,40.9092,658986.63345582,0
+GGG.US,D,20171102,000000,40.8635,41.4483,40.7026,41.0879,563193.4516538,0
+GGG.US,D,20171103,000000,41.1445,41.5248,40.9539,41.4166,557848.72446704,0
+GGG.US,D,20171106,000000,41.4295,41.7651,41.4295,41.4295,593654.46889345,0
+GGG.US,D,20171107,000000,41.4801,41.4801,40.942,41.3371,781438.99621896,0
+GGG.US,D,20171108,000000,41.3808,41.638,41.072,41.5059,742850.60976937,0
+GGG.US,D,20171109,000000,41.2667,41.2667,40.5468,40.79,700154.2259211,0
+GGG.US,D,20171110,000000,40.7532,41.0243,40.5498,40.8099,524831.6647175,0
+GGG.US,D,20171113,000000,40.5498,40.665,40.0443,40.3809,946803.26414524,0
+GGG.US,D,20171114,000000,40.3095,40.6103,40.1427,40.5517,486759.92515821,0
+GGG.US,D,20171115,000000,40.2419,40.4703,39.8805,40.2271,593506.42387811,0
+GGG.US,D,20171116,000000,40.3879,40.9846,40.0443,40.648,949233.41803664,0
+GGG.US,D,20171117,000000,40.5726,40.9846,40.3621,40.7772,543953.6423122,0
+GGG.US,D,20171120,000000,40.8734,41.3619,40.8734,41.2189,397957.08656391,0
+GGG.US,D,20171121,000000,41.3619,41.6807,41.1891,41.4126,567783.85423856,0
+GGG.US,D,20171122,000000,41.4771,41.4791,40.8446,41.0263,588304.70616195,0
+GGG.US,D,20171124,000000,41.0303,41.3282,40.79,40.9717,282065.03148769,0
+GGG.US,D,20171127,000000,40.8635,41.2249,40.7324,40.7732,854108.95657608,0
+GGG.US,D,20171128,000000,40.7532,41.3709,40.7532,41.3321,816585.08428447,0
+GGG.US,D,20171129,000000,41.3808,41.3808,40.2181,40.3879,562099.73133633,0
+GGG.US,D,20171130,000000,40.4772,41.3073,40.4772,41.2547,1015108.4143219,0
+GGG.US,D,20171201,000000,41.2447,41.2447,39.7146,40.5835,765151.02320379,0
+GGG.US,D,20171204,000000,40.933,41.2091,40.3184,40.3432,668986.21819999,0
+GGG.US,D,20171205,000000,40.3075,40.5676,39.8944,39.9818,980330.92813139,0
+GGG.US,D,20171206,000000,39.9172,40.516,39.9172,40.3203,765221.52083015,0
+GGG.US,D,20171207,000000,40.2539,40.7026,40.2539,40.3641,696122.76880246,0
+GGG.US,D,20171208,000000,40.6182,40.9846,40.5368,40.7801,1032934.2427006,0
+GGG.US,D,20171211,000000,40.7532,41.1823,40.642,41.0263,777164.82584387,0
+GGG.US,D,20171212,000000,41.0879,41.3103,40.5338,40.5398,617951.97937165,0
+GGG.US,D,20171213,000000,40.642,41.6152,40.642,41.3133,1051079.3246158,0
+GGG.US,D,20171214,000000,41.3619,41.8336,40.9648,40.9916,951799.53163601,0
+GGG.US,D,20171215,000000,41.2447,42.6806,41.2319,42.2815,1533483.5035742,0
+GGG.US,D,20171218,000000,42.613,42.7908,41.5546,41.8336,1474308.8031195,0
+GGG.US,D,20171219,000000,41.9746,42.2089,41.7026,42.1493,887630.57790853,0
+GGG.US,D,20171220,000000,42.4175,42.4592,41.6996,41.8108,851280.99465023,0
+GGG.US,D,20171221,000000,41.9339,42.4373,41.8158,42.2863,536914.95787499,0
+GGG.US,D,20171222,000000,42.2983,42.3857,41.9418,42.1941,479727.28337469,0
+GGG.US,D,20171226,000000,42.1295,42.2447,41.9548,42.1513,355425.86858311,0
+GGG.US,D,20171227,000000,42.1513,42.5644,41.9677,42.481,381140.38135107,0
+GGG.US,D,20171228,000000,42.2755,42.9775,42.1057,42.912,550638.83150868,0
+GGG.US,D,20171229,000000,43.1572,43.2703,42.2755,42.5287,826337.9273364,0
+GGG.US,D,20180102,000000,42.5852,42.8236,42.1424,42.4542,957286.26118444,0
+GGG.US,D,20180103,000000,42.484,43.3041,42.4492,43.1761,726588.82158685,0
+GGG.US,D,20180104,000000,43.2635,43.9208,43.2635,43.5732,1064758.8854558,0
+GGG.US,D,20180105,000000,43.6954,44.1551,43.3757,43.4591,1036359.4202326,0
+GGG.US,D,20180108,000000,43.4412,44.4371,43.2703,44.2405,626982.72530791,0
+GGG.US,D,20180109,000000,44.4003,44.6168,43.9575,44.0161,761761.094485,0
+GGG.US,D,20180110,000000,43.7868,44.0628,43.4223,43.7053,701730.35142464,0
+GGG.US,D,20180111,000000,43.6954,44.2583,43.4859,44.2227,538128.52415727,0
+GGG.US,D,20180112,000000,44.2971,44.3915,43.9962,44.1263,433583.56559759,0
+GGG.US,D,20180116,000000,44.3825,44.6625,43.6388,43.8264,677004.81964356,0
+GGG.US,D,20180117,000000,43.892,44.882,43.892,44.3637,801792.66805699,0
+GGG.US,D,20180118,000000,44.2027,44.6258,44.1353,44.2583,467790.02101465,0
+GGG.US,D,20180119,000000,44.5721,45.2503,44.3071,45.1937,563100.7976306,0
+GGG.US,D,20180122,000000,44.9544,45.2681,44.8542,45.1937,634414.18223482,0
+GGG.US,D,20180123,000000,45.5899,46.7278,45.4658,46.2591,980064.04426019,0
+GGG.US,D,20180124,000000,46.5809,46.8618,45.729,46.2205,752291.24904744,0
+GGG.US,D,20180125,000000,46.5024,46.6077,45.6554,46.0218,705529.16637629,0
+GGG.US,D,20180126,000000,46.2105,46.4845,45.6812,46.279,606085.21463798,0
+GGG.US,D,20180129,000000,46.0884,46.4647,45.3715,45.572,1074019.2522322,0
+GGG.US,D,20180130,000000,42.7798,44.2683,39.4188,43.5812,3171596.5628596,0
+GGG.US,D,20180131,000000,44.2227,45.4171,43.8254,44.1353,1410365.4417964,0
+GGG.US,D,20180201,000000,43.8254,44.034,42.7798,43.7688,922998.22994258,0
+GGG.US,D,20180202,000000,43.2773,43.3509,42.5436,42.7014,781682.71658436,0
+GGG.US,D,20180205,000000,42.0809,42.6538,40.654,40.6838,1347767.5780277,0
+GGG.US,D,20180206,000000,39.7206,41.4027,38.404,41.1008,1211436.2468529,0
+GGG.US,D,20180207,000000,40.8834,41.3629,40.6172,40.9122,814223.41380153,0
+GGG.US,D,20180208,000000,40.8734,41.0144,39.0365,39.0435,1221963.5566858,0
+GGG.US,D,20180209,000000,39.4972,39.798,37.9304,39.3075,1126889.4506726,0
+GGG.US,D,20180212,000000,39.5072,39.9142,39.0703,39.5926,846119.561292,0
+GGG.US,D,20180213,000000,39.4089,40.0423,39.1765,39.8358,748929.51937919,0
+GGG.US,D,20180214,000000,39.5727,40.8784,39.39,40.8446,802727.26516069,0
+GGG.US,D,20180215,000000,41.1187,41.4851,40.4197,41.4027,879754.98593558,0
+GGG.US,D,20180216,000000,41.2607,41.8168,41.0819,41.5338,1052763.2107768,0
+GGG.US,D,20180220,000000,41.4563,41.7968,41.4563,41.4563,854635.67455585,0
+GGG.US,D,20180221,000000,41.4384,42.615,41.1306,41.7582,950609.12885954,0
+GGG.US,D,20180222,000000,41.8455,42.4592,41.7492,42.3142,1243645.6052262,0
+GGG.US,D,20180223,000000,42.4492,42.624,42.0521,42.4393,676946.40732458,0
+GGG.US,D,20180226,000000,42.5714,42.8096,42.2923,42.761,530785.69281778,0
+GGG.US,D,20180227,000000,42.7312,42.8335,42.3341,42.3439,772902.74077615,0
+GGG.US,D,20180228,000000,42.3807,42.751,41.8266,41.8266,757159.61370182,0
+GGG.US,D,20180301,000000,41.9299,42.1553,40.8834,41.2984,802350.60641416,0
+GGG.US,D,20180302,000000,40.7504,41.647,40.5279,41.5724,827837.5125599,0
+GGG.US,D,20180305,000000,41.2984,42.3341,41.0541,42.0233,771122.17215618,0
+GGG.US,D,20180306,000000,42.2873,42.6676,42.0421,42.5714,1012534.2438509,0
+GGG.US,D,20180307,000000,42.2129,43.183,42.2129,43.0331,721174.60388268,0
+GGG.US,D,20180308,000000,43.2407,43.3061,42.6826,43.1631,634981.18457251,0
+GGG.US,D,20180309,000000,43.4491,44.1929,43.183,44.1451,650599.4301373,0
+GGG.US,D,20180312,000000,44.2227,44.3725,43.7768,43.891,517235.04192313,0
+GGG.US,D,20180313,000000,44.0052,44.3915,43.5325,43.6934,488170.88479429,0
+GGG.US,D,20180314,000000,43.9654,44.0886,43.4491,43.759,518958.20533307,0
+GGG.US,D,20180315,000000,43.891,44.2683,43.608,43.74,549302.39793475,0
+GGG.US,D,20180316,000000,43.8254,44.1263,43.4392,43.9386,1537255.1265842,0
+GGG.US,D,20180319,000000,43.6656,44.0429,43.1294,43.9754,635868.44755566,0
+GGG.US,D,20180320,000000,44.0717,44.5821,43.9009,44.2773,683829.99698381,0
+GGG.US,D,20180321,000000,44.3071,44.4748,43.9654,44.0528,670231.00485966,0
+GGG.US,D,20180322,000000,43.5425,43.7858,42.5714,42.5982,768447.29079043,0
+GGG.US,D,20180323,000000,42.7998,43.0231,41.9021,41.9379,654336.81144313,0
+GGG.US,D,20180326,000000,42.6438,43.0917,42.2615,43.0629,564741.3781068,0
+GGG.US,D,20180327,000000,43.2119,43.2119,41.8366,42.061,839475.66356238,0
+GGG.US,D,20180328,000000,42.061,42.3907,41.6856,42.0521,817699.95388985,0
+GGG.US,D,20180329,000000,42.3439,43.4938,42.3439,43.1195,495750.38673655,0
+GGG.US,D,20180402,000000,42.9457,43.3538,41.627,42.2039,771626.7337391,0
+GGG.US,D,20180403,000000,42.2417,42.8564,42.0908,42.6538,1389747.907414,0
+GGG.US,D,20180404,000000,41.9478,43.3925,41.9478,43.2963,957820.02892685,0
+GGG.US,D,20180405,000000,43.5623,43.7858,43.3349,43.5812,695117.67407241,0
+GGG.US,D,20180406,000000,43.1731,43.5027,42.2039,42.5237,750327.38659894,0
+GGG.US,D,20180409,000000,42.899,43.2863,42.5148,42.5436,434110.28357737,0
+GGG.US,D,20180410,000000,43.2019,43.759,42.8911,43.2407,572361.16440698,0
+GGG.US,D,20180411,000000,42.9457,43.2963,42.6964,43.0331,519706.48728139,0
+GGG.US,D,20180412,000000,43.0629,43.6179,43.0231,43.4392,629525.67540148,0
+GGG.US,D,20180413,000000,43.5623,43.609,43.0807,43.2963,450205.89878348,0
+GGG.US,D,20180416,000000,43.76,43.8642,43.462,43.7312,450135.40115711,0
+GGG.US,D,20180417,000000,43.9674,44.5255,43.9059,44.31,599789.77660435,0
+GGG.US,D,20180418,000000,44.6118,44.8879,44.2803,44.6307,533615.6689615,0
+GGG.US,D,20180419,000000,44.6118,44.868,44.1749,44.4133,431879.53725765,0
+GGG.US,D,20180420,000000,44.4589,44.6118,43.9396,44.3666,679549.78395503,0
+GGG.US,D,20180423,000000,44.3567,44.6307,43.8264,44.026,270115.68382029,0
+GGG.US,D,20180424,000000,44.3467,44.45,42.0391,42.3688,842641.00698578,0
+GGG.US,D,20180425,000000,42.3509,42.6418,41.8118,41.8584,1431839.0187846,0
+GGG.US,D,20180426,000000,42.9258,44.31,42.4611,43.4839,1237130.6174419,0
+GGG.US,D,20180427,000000,43.5127,43.5127,41.7632,42.2477,926193.78663442,0
+GGG.US,D,20180430,000000,42.486,42.7194,41.5943,41.6032,833962.74918132,0
+GGG.US,D,20180501,000000,41.3868,41.9538,41.2825,41.9538,1103651.4188077,0
+GGG.US,D,20180502,000000,41.9438,42.4264,41.6221,41.6996,823864.46776023,0
+GGG.US,D,20180503,000000,41.4523,42.2675,41.1077,42.1613,716972.94535184,0
+GGG.US,D,20180504,000000,42.1057,42.8891,41.783,42.7292,488083.26631581,0
+GGG.US,D,20180507,000000,42.768,42.9924,42.3509,42.6608,745804.4603137,0
+GGG.US,D,20180508,000000,42.4065,42.9348,42.2279,42.6896,760126.55666248,0
+GGG.US,D,20180509,000000,42.897,43.0807,42.5505,42.9824,411816.91990558,0
+GGG.US,D,20180510,000000,43.1284,43.325,42.9348,43.2773,486624.97255918,0
+GGG.US,D,20180511,000000,43.3151,43.5712,43.1909,43.3151,599785.74816856,0
+GGG.US,D,20180514,000000,43.4491,43.5911,43.042,43.1821,408030.19026129,0
+GGG.US,D,20180515,000000,42.9447,43.2675,42.8364,43.1373,473505.36429426,0
+GGG.US,D,20180516,000000,43.2207,43.6477,42.9924,43.3538,444399.91569855,0
+GGG.US,D,20180517,000000,43.2963,43.8463,43.2963,43.5911,313430.4325626,0
+GGG.US,D,20180518,000000,43.5524,44.026,43.5524,43.76,408517.6309921,0
+GGG.US,D,20180521,000000,44.0449,44.8006,43.9873,44.7528,623594.81080701,0
+GGG.US,D,20180522,000000,44.7806,44.9137,44.1085,44.1471,756968.26300171,0
+GGG.US,D,20180523,000000,43.9585,44.1789,43.8066,44.1283,428521.83602519,0
+GGG.US,D,20180524,000000,43.9585,44.1949,43.5911,43.892,520794.16494518,0
+GGG.US,D,20180525,000000,43.8552,43.8552,43.2595,43.4203,350674.32856668,0
+GGG.US,D,20180529,000000,43.0807,43.6666,42.8921,43.1453,531838.12166838,0
+GGG.US,D,20180530,000000,43.3826,44.2147,43.325,43.9496,694065.2452218,0
+GGG.US,D,20180531,000000,43.8552,44.2047,42.8593,42.9348,449544.22820467,0
+GGG.US,D,20180601,000000,43.3637,43.5325,43.2773,43.3349,406349.32542716,0
+GGG.US,D,20180604,000000,43.609,43.7966,43.3449,43.76,435586.70529506,0
+GGG.US,D,20180605,000000,43.7966,44.1571,43.7312,44.0359,544903.34605011,0
+GGG.US,D,20180606,000000,44.1373,44.8204,43.9674,44.8006,534077.93196861,0
+GGG.US,D,20180607,000000,44.8294,45.2731,44.7906,45.1024,493109.74707502,0
+GGG.US,D,20180608,000000,45.0547,45.3963,44.7718,45.3765,627259.68026859,0
+GGG.US,D,20180611,000000,45.3487,45.5959,44.9415,44.9514,518464.72194857,0
+GGG.US,D,20180612,000000,44.9514,44.9514,44.1949,44.4133,623438.70892007,0
+GGG.US,D,20180613,000000,44.4411,44.5553,43.9108,43.9774,400002.52483719,0
+GGG.US,D,20180614,000000,44.1373,44.2147,43.8066,44.0171,577654.52903739,0
+GGG.US,D,20180615,000000,43.7966,44.0449,43.2675,43.9297,1225943.6512481,0
+GGG.US,D,20180618,000000,43.5325,44.1373,43.3727,43.8166,655705.4725034,0
+GGG.US,D,20180619,000000,43.2207,43.4392,42.5306,43.3439,653647.94892274,0
+GGG.US,D,20180620,000000,42.8623,43.6746,42.7878,43.325,678990.83848891,0
+GGG.US,D,20180621,000000,43.3439,43.3439,42.6042,42.7779,324916.51011396,0
+GGG.US,D,20180622,000000,43.2495,43.2495,42.749,42.8623,773407.30235907,0
+GGG.US,D,20180625,000000,42.6896,42.8444,42.2477,42.5962,539365.25394534,0
+GGG.US,D,20180626,000000,42.623,42.8891,42.5168,42.623,431963.12730034,0
+GGG.US,D,20180627,000000,42.8364,43.3637,42.4959,42.4959,433436.52769118,0
+GGG.US,D,20180628,000000,42.4165,42.7292,42.057,42.5872,759790.18227386,0
+GGG.US,D,20180629,000000,42.7978,43.1721,42.5783,42.768,702246.99831493,0
+GGG.US,D,20180702,000000,42.5128,42.759,42.0481,42.6806,687690.24558129,0
+GGG.US,D,20180703,000000,42.9924,43.1105,42.4025,42.476,357768.40399603,0
+GGG.US,D,20180705,000000,42.7779,42.907,42.3311,42.6896,768398.94956093,0
+GGG.US,D,20180706,000000,42.6706,43.0023,42.4661,42.486,450603.70681792,0
+GGG.US,D,20180709,000000,42.6896,43.3151,42.5962,43.2863,503291.61853878,0
+GGG.US,D,20180710,000000,43.3727,43.7043,43.2397,43.5812,472847.72215125,0
+GGG.US,D,20180711,000000,43.1373,43.4571,42.9824,43.1006,643626.2077817,0
+GGG.US,D,20180712,000000,43.4759,43.5872,42.9546,43.5137,349140.50163896,0
+GGG.US,D,20180713,000000,43.5633,44.0846,43.5633,43.8284,574758.0837031,0
+GGG.US,D,20180716,000000,43.8185,43.8751,43.4015,43.5335,739972.29239613,0
+GGG.US,D,20180717,000000,43.5335,43.8572,43.4114,43.7888,602464.65797011,0
+GGG.US,D,20180718,000000,43.884,44.5592,43.8086,44.4917,846052.08499249,0
+GGG.US,D,20180719,000000,44.1978,44.6903,43.894,44.5791,465339.7249443,0
+GGG.US,D,20180720,000000,44.4252,45.0696,44.2544,44.8532,626300.91255015,0
+GGG.US,D,20180723,000000,44.598,44.8342,44.2256,44.4917,562176.27161637,0
+GGG.US,D,20180724,000000,44.7191,44.9554,44.5294,44.8154,434541.32620708,0
+GGG.US,D,20180725,000000,44.6814,45.7904,44.6586,45.7338,948416.65267985,0
+GGG.US,D,20180726,000000,41.1157,44.8154,40.9529,44.6625,1374628.1807785,0
+GGG.US,D,20180727,000000,44.7191,44.8054,43.1453,43.5822,1128283.2894566,0
+GGG.US,D,20180730,000000,43.6298,43.894,43.0222,43.0519,852759.43058582,0
+GGG.US,D,20180731,000000,43.4501,43.9128,43.2307,43.7618,870333.48172752,0
+GGG.US,D,20180801,000000,43.4948,44.0935,43.2109,43.6398,755530.11142404,0
+GGG.US,D,20180802,000000,43.3161,44.168,43.3161,43.9128,668125.1400495,0
+GGG.US,D,20180803,000000,44.0846,44.3607,43.757,44.2743,477026.21717629,0
+GGG.US,D,20180806,000000,44.3219,44.6357,44.2355,44.4719,396390.02504091,0
+GGG.US,D,20180807,000000,44.6536,44.9008,44.5304,44.6436,462451.33648158,0
+GGG.US,D,20180808,000000,44.6069,44.6814,44.0757,44.2256,430316.50417044,0
+GGG.US,D,20180809,000000,44.3309,44.7102,44.1978,44.4917,587493.98345885,0
+GGG.US,D,20180810,000000,44.2841,44.5394,43.9128,44.2455,925511.97387666,0
+GGG.US,D,20180813,000000,44.2643,44.5195,43.4849,43.6209,759806.29601703,0
+GGG.US,D,20180814,000000,43.7618,44.0479,43.5921,43.6586,581343.56911373,0
+GGG.US,D,20180815,000000,43.3161,43.3489,42.622,43.2685,377357.68014258,0
+GGG.US,D,20180816,000000,43.5633,44.1978,43.4015,43.743,466556.31255341,0
+GGG.US,D,20180817,000000,43.7331,44.1402,43.5633,44.0846,802830.99738234,0
+GGG.US,D,20180820,000000,44.2455,44.3885,44.029,44.1879,436279.59625124,0
+GGG.US,D,20180821,000000,44.168,44.6903,44.0935,44.5195,568283.38027673,0
+GGG.US,D,20180822,000000,44.3695,44.5394,44.0578,44.4451,407196.30405239,0
+GGG.US,D,20180823,000000,44.4173,44.454,43.8572,43.9039,539261.52172371,0
+GGG.US,D,20180824,000000,43.9804,44.0846,43.8185,43.9804,397001.3401723,0
+GGG.US,D,20180827,000000,44.1978,44.5016,44.0201,44.1879,761945.39542248,0
+GGG.US,D,20180828,000000,44.3695,44.598,44.1402,44.4818,484750.74280705,0
+GGG.US,D,20180829,000000,44.5016,44.9088,44.2941,44.6814,538675.384316,0
+GGG.US,D,20180830,000000,44.6536,44.9187,44.3795,44.588,473752.1059865,0
+GGG.US,D,20180831,000000,44.4719,44.873,44.3695,44.588,430606.55154746,0
+GGG.US,D,20180904,000000,44.5016,44.5592,44.0002,44.4818,554260.3952855,0
+GGG.US,D,20180905,000000,44.3795,44.7578,44.1313,44.6536,421085.34355354,0
+GGG.US,D,20180906,000000,44.729,45.1381,44.729,45.0507,440393.63630362,0
+GGG.US,D,20180907,000000,44.9088,45.0329,44.2743,44.4173,482315.55337091,0
+GGG.US,D,20180910,000000,44.7002,44.9187,44.4719,44.5096,510607.25793668,0
+GGG.US,D,20180911,000000,44.2544,44.6357,44.0667,44.5294,578686.81570904,0
+GGG.US,D,20180912,000000,44.4719,45.0885,44.3041,44.9852,538216.14263574,0
+GGG.US,D,20180913,000000,45.1947,45.4033,45.0785,45.1669,571930.12177726,0
+GGG.US,D,20180914,000000,45.2503,45.8292,45.2503,45.6694,697962.75685036,0
+GGG.US,D,20180917,000000,45.6217,45.7904,45.3655,45.4687,762046.10631727,0
+GGG.US,D,20180918,000000,45.6137,45.6217,44.3795,45.5651,640352.09659192,0
+GGG.US,D,20180919,000000,45.6137,45.8392,44.9286,45.0329,590283.67524467,0
+GGG.US,D,20180920,000000,45.2999,45.4111,44.7976,44.9852,647130.94692056,0
+GGG.US,D,20180921,000000,45.0507,45.1481,44.4451,44.5294,1225013.0825802,0
+GGG.US,D,20180924,000000,44.4917,44.588,44.0379,44.5195,712510.44560347,0
+GGG.US,D,20180925,000000,44.6625,44.729,44.0846,44.168,881551.66829872,0
+GGG.US,D,20180926,000000,44.168,44.5294,43.9327,43.9704,620375.08350042,0
+GGG.US,D,20180927,000000,44.0846,44.3219,43.9228,44.0667,623995.64016829,0
+GGG.US,D,20180928,000000,44.029,44.2941,43.7708,43.9516,764748.17962461,0
+GGG.US,D,20181001,000000,44.3309,44.3607,43.2972,43.4114,767482.48041829,0
+GGG.US,D,20181002,000000,43.4114,43.5822,43.1373,43.4213,751490.59743382,0
+GGG.US,D,20181003,000000,43.5633,43.6209,43.0718,43.1105,745347.23285133,0
+GGG.US,D,20181004,000000,42.9447,43.042,42.1683,42.339,662663.58822477,0
+GGG.US,D,20181005,000000,42.3489,42.5386,41.7124,41.9994,538299.73267842,0
+GGG.US,D,20181008,000000,41.779,41.8554,41.0979,41.3431,604615.84268292,0
+GGG.US,D,20181009,000000,41.1901,41.2726,40.4822,40.5388,1417840.204408,0
+GGG.US,D,20181010,000000,40.3452,40.4822,38.5033,38.5718,2136061.9648554,0
+GGG.US,D,20181011,000000,38.3474,38.9054,37.2373,37.275,1843750.6069313,0
+GGG.US,D,20181012,000000,37.7864,38.1011,37.2939,37.843,1429981.9098846,0
+GGG.US,D,20181015,000000,37.7119,38.0336,37.702,37.7218,840169.56162752,0
+GGG.US,D,20181016,000000,37.9869,38.5251,37.843,38.4129,1132445.6707385,0
+GGG.US,D,20181017,000000,38.2401,38.4407,37.9472,38.3077,1106030.2101428,0
+GGG.US,D,20181018,000000,37.9184,38.2699,37.6066,37.7864,1299965.1518134,0
+GGG.US,D,20181019,000000,37.7774,37.978,37.0903,37.1101,1191970.845107,0
+GGG.US,D,20181022,000000,37.2175,37.413,36.7388,37.0159,1298539.0855431,0
+GGG.US,D,20181023,000000,36.2255,36.7815,35.6546,36.5293,1836918.3798284,0
+GGG.US,D,20181024,000000,36.6356,37.1687,35.5502,35.5692,1631183.1426146,0
+GGG.US,D,20181025,000000,37.6822,39.0067,37.0337,37.9879,2593962.1760011,0
+GGG.US,D,20181026,000000,37.3872,38.822,37.3097,38.4814,2248837.0177377,0
+GGG.US,D,20181029,000000,38.9769,39.4615,37.1201,37.692,1493427.7593874,0
+GGG.US,D,20181030,000000,37.8062,38.3692,37.548,38.3295,1107921.560747,0
+GGG.US,D,20181031,000000,38.8022,39.0931,38.4348,38.6632,1646157.8455616,0
+GGG.US,D,20181101,000000,38.822,39.6332,38.6145,39.5568,1267808.1631054,0
+GGG.US,D,20181102,000000,39.9401,40.1466,39.4416,39.7166,647203.45876482,0
+GGG.US,D,20181105,000000,39.7941,39.9847,39.2817,39.5955,774673.23830665,0
+GGG.US,D,20181106,000000,39.5488,40.1665,39.5002,40.0979,658893.9794326,0
+GGG.US,D,20181107,000000,40.5011,41.4305,40.0215,41.354,717900.49269289,0
+GGG.US,D,20181108,000000,41.2121,41.8584,41.1733,41.5923,1076882.4629712,0
+GGG.US,D,20181109,000000,41.2219,41.4126,40.4514,41.0621,741654.16433921,0
+GGG.US,D,20181112,000000,41.0224,41.1535,40.2509,40.4812,1000947.4554048,0
+GGG.US,D,20181113,000000,40.6212,40.8734,40.1803,40.3819,751633.60690443,0
+GGG.US,D,20181114,000000,40.8238,41.1921,40.0165,40.4912,881570.80336873,0
+GGG.US,D,20181115,000000,40.2339,41.4265,39.8914,41.2795,845435.73431634,0
+GGG.US,D,20181116,000000,41.0521,41.8118,41.0025,41.5556,1141127.9569787,0
+GGG.US,D,20181119,000000,41.3639,41.6797,40.937,41.1445,780751.14080751,0
+GGG.US,D,20181120,000000,40.5666,41.0422,40.3005,40.4217,703033.55040329,0
+GGG.US,D,20181121,000000,40.6788,41.2219,40.5746,40.9082,777337.04147397,0
+GGG.US,D,20181123,000000,40.4812,41.1067,40.4812,40.805,207792.7607944,0
+GGG.US,D,20181126,000000,41.1077,41.3639,40.7274,41.0889,657881.83493991,0
+GGG.US,D,20181127,000000,40.8794,41.071,40.4316,40.4415,453534.39385644,0
+GGG.US,D,20181128,000000,40.6302,41.4037,40.0463,41.3838,587866.6137696,0
+GGG.US,D,20181129,000000,41.1633,41.4126,40.6788,40.937,626118.62583056,0
+GGG.US,D,20181130,000000,40.8506,42.0501,40.8298,41.915,802696.04478331,0
+GGG.US,D,20181203,000000,42.5247,42.9228,41.5357,42.4999,909115.23309512,0
+GGG.US,D,20181204,000000,42.5158,42.5724,41.0323,41.0621,654317.67637312,0
+GGG.US,D,20181206,000000,40.3363,40.5011,39.1933,40.2905,1140876.1797417,0
+GGG.US,D,20181207,000000,40.1565,40.9727,39.8348,39.9847,924619.67534878,0
+GGG.US,D,20181210,000000,39.8517,40.1079,38.9869,39.8904,917296.98618825,0
+GGG.US,D,20181211,000000,40.4912,40.7176,39.7366,39.812,659161.87041275,0
+GGG.US,D,20181212,000000,40.4018,41.1921,40.2707,40.6391,1301201.8816015,0
+GGG.US,D,20181213,000000,40.6986,41.0621,40.52,40.5378,916728.9767416,0
+GGG.US,D,20181214,000000,40.0215,40.5924,39.6432,39.7266,931516.35742434,0
+GGG.US,D,20181217,000000,39.7862,39.8904,38.4387,38.545,991844.19762434,0
+GGG.US,D,20181218,000000,38.8905,39.5488,38.6632,38.8806,896286.67931616,0
+GGG.US,D,20181219,000000,39.0256,39.529,38.0435,38.4348,960334.77996988,0
+GGG.US,D,20181220,000000,38.2898,38.7038,37.7119,38.1289,945039.81637739,0
+GGG.US,D,20181221,000000,38.1567,38.8419,37.7963,37.834,2402035.4095727,0
+GGG.US,D,20181224,000000,37.6334,37.8062,36.722,36.7309,382646.00922825,0
+GGG.US,D,20181226,000000,36.8639,38.673,36.8639,38.6632,626106.5405232,0
+GGG.US,D,20181227,000000,38.1121,39.2917,37.8142,39.2917,648876.26672736,0
+GGG.US,D,20181228,000000,39.4813,39.7166,38.967,39.1279,611058.31862295,0
+GGG.US,D,20181231,000000,39.2996,39.8219,39.1953,39.8219,588440.66586993,0
+GGG.US,D,20190102,000000,39.1467,39.6332,38.6632,39.5488,608235.39224185,0
+GGG.US,D,20190103,000000,39.4019,39.5856,38.262,38.3295,712839.77022945,0
+GGG.US,D,20190104,000000,38.9581,39.6332,38.7852,39.5568,560880.12240037,0
+GGG.US,D,20190107,000000,39.6332,40.0314,39.3095,39.5756,586136.40059701,0
+GGG.US,D,20190108,000000,40.0115,40.3819,39.7941,40.2807,688778.93035403,0
+GGG.US,D,20190109,000000,40.3819,40.8406,40.2509,40.649,528168.21666205,0
+GGG.US,D,20190110,000000,40.4217,40.9827,40.3095,40.9727,503663.24174057,0
+GGG.US,D,20190111,000000,40.7076,40.7076,40.1565,40.5299,616906.60028368,0
+GGG.US,D,20190114,000000,40.2419,40.4912,40.0115,40.2807,837259.01676794,0
+GGG.US,D,20190115,000000,40.3819,40.4614,39.7366,39.949,776620.98701198,0
+GGG.US,D,20190116,000000,39.9659,40.5666,39.9649,40.2241,620799.07636751,0
+GGG.US,D,20190117,000000,39.9927,40.9539,39.9927,40.6986,894597.75761044,0
+GGG.US,D,20190118,000000,41.1267,41.5486,41.0333,41.1653,623282.60703314,0
+GGG.US,D,20190122,000000,40.785,41.0234,40.1645,40.3909,578057.37261657,0
+GGG.US,D,20190123,000000,40.4504,40.7166,39.6392,40.0086,440210.34247509,0
+GGG.US,D,20190124,000000,40.0086,40.3521,39.7902,39.9907,413586.41032713,0
+GGG.US,D,20190125,000000,40.3521,40.5656,40.1447,40.2489,377950.86731291,0
+GGG.US,D,20190128,000000,39.8576,40.2221,39.5667,40.0761,706639.00043694,0
+GGG.US,D,20190129,000000,40.3174,42.1405,39.5052,41.5387,1571140.3142469,0
+GGG.US,D,20190130,000000,41.8544,41.8544,40.5656,41.2141,953768.42962925,0
+GGG.US,D,20190131,000000,41.0909,41.6836,40.664,41.3868,650745.46093475,0
+GGG.US,D,20190201,000000,41.4434,41.5616,40.928,41.1753,890774.77204403,0
+GGG.US,D,20190204,000000,41.1653,41.5586,41.0174,41.5486,544671.71099208,0
+GGG.US,D,20190205,000000,41.635,41.8832,41.5586,41.8634,516807.02062025,0
+GGG.US,D,20190206,000000,41.767,42.2844,41.767,42.0084,506892.0330277,0
+GGG.US,D,20190207,000000,41.645,41.92,41.2716,41.7304,572052.9890689,0
+GGG.US,D,20190208,000000,41.5586,42.2357,41.5586,42.2259,729280.82380471,0
+GGG.US,D,20190211,000000,42.3311,42.5068,42.2029,42.4671,642519.39504791,0
+GGG.US,D,20190212,000000,42.7134,43.5643,42.6746,43.4313,592028.99505146,0
+GGG.US,D,20190213,000000,43.5444,43.737,43.2585,43.4501,481369.87806879,0
+GGG.US,D,20190214,000000,43.3061,43.745,43.1433,43.5147,800955.76052125,0
+GGG.US,D,20190215,000000,43.8414,44.5076,43.754,44.4897,1470211.8839193,0
+GGG.US,D,20190219,000000,44.2237,44.5374,44.1164,44.2901,525631.30922218,0
+GGG.US,D,20190220,000000,44.3666,44.8054,44.2703,44.7578,518434.50868013,0
+GGG.US,D,20190221,000000,44.5175,44.8432,44.4699,44.6903,506651.33398914,0
+GGG.US,D,20190222,000000,44.7766,45.1877,44.6198,45.1599,498979.17802367,0
+GGG.US,D,20190225,000000,45.4539,45.6664,45.1103,45.2255,818963.87561951,0
+GGG.US,D,20190226,000000,45.0805,45.2543,44.9206,44.9772,462198.55213564,0
+GGG.US,D,20190227,000000,44.8432,45.1501,44.6347,45.0805,324676.81818435,0
+GGG.US,D,20190228,000000,45.017,45.0259,44.6903,44.8532,390340.32159058,0
+GGG.US,D,20190301,000000,45.1798,45.3447,44.8154,45.0706,575245.52443391,0
+GGG.US,D,20190304,000000,45.2355,45.6098,45.1103,45.4539,696384.61712893,0
+GGG.US,D,20190305,000000,45.435,45.846,45.2741,45.6376,716001.08521706,0
+GGG.US,D,20190306,000000,45.6177,45.9622,45.5125,45.58,667904.58318989,0
+GGG.US,D,20190307,000000,45.5224,45.6644,45.007,45.2255,433146.48031418,0
+GGG.US,D,20190308,000000,44.9058,45.1877,44.7578,45.0805,411333.50761056,0
+GGG.US,D,20190311,000000,45.0805,45.5581,44.7956,45.5224,486871.71425144,0
+GGG.US,D,20190312,000000,45.58,46.1708,45.435,45.9712,701747.47227676,0
+GGG.US,D,20190313,000000,46.1142,46.1807,45.7934,46.0755,648796.70512048,0
+GGG.US,D,20190314,000000,45.9712,45.999,45.5998,45.7884,683407.01122566,0
+GGG.US,D,20190315,000000,45.866,46.1142,45.3219,45.3973,1172365.4552172,0
+GGG.US,D,20190318,000000,45.4062,46.1807,45.3774,46.1708,393969.94223899,0
+GGG.US,D,20190319,000000,46.1807,46.564,46.1043,46.2383,569271.35415468,0
+GGG.US,D,20190320,000000,46.1619,46.4478,45.7002,46.0467,424305.07086014,0
+GGG.US,D,20190321,000000,45.8372,46.9115,45.8372,46.707,400626.93238492,0
+GGG.US,D,20190322,000000,46.4667,46.5392,45.3873,45.4062,379120.12080149,0
+GGG.US,D,20190325,000000,45.3685,45.9533,45.3685,45.7021,291788.66838014,0
+GGG.US,D,20190326,000000,46.1807,46.4766,45.9484,46.3525,617406.12632187,0
+GGG.US,D,20190327,000000,46.4101,46.5739,46.0755,46.1995,588084.14930234,0
+GGG.US,D,20190328,000000,46.3147,46.9254,46.2483,46.7725,346857.38565396,0
+GGG.US,D,20190329,000000,47.0684,47.404,46.9026,47.2977,549660.92872022,0
+GGG.US,D,20190401,000000,47.5649,48.6462,47.5281,48.5876,589030.83171342,0
+GGG.US,D,20190402,000000,48.6829,48.6829,48.3781,48.5489,483823.19546599,0
+GGG.US,D,20190403,000000,48.7971,49.2191,48.7971,49.1317,413616.62359556,0
+GGG.US,D,20190404,000000,49.2291,49.6103,49.1417,49.5339,460343.45745353,0
+GGG.US,D,20190405,000000,49.7146,49.8953,49.3213,49.5041,575555.71398987,0
+GGG.US,D,20190408,000000,49.3799,50.1326,49.1903,50.1227,485588.65745174,0
+GGG.US,D,20190409,000000,49.7622,49.7622,49.1218,49.2389,408612.29923321,0
+GGG.US,D,20190410,000000,49.4574,49.7622,49.1218,49.5915,322867.04340488,0
+GGG.US,D,20190411,000000,49.7334,50.2011,49.3611,50.2011,487407.49621175,0
+GGG.US,D,20190412,000000,50.4127,50.5467,50.0582,50.3859,342626.52096362,0
+GGG.US,D,20190415,000000,50.3957,50.5467,50.2229,50.5169,401165.73567208,0
+GGG.US,D,20190416,000000,50.5467,50.919,50.3859,50.5645,569921.94653504,0
+GGG.US,D,20190417,000000,50.8336,50.8436,50.3312,50.3859,525822.65992228,0
+GGG.US,D,20190418,000000,50.5645,51.062,50.1723,50.9974,512258.91661131,0
+GGG.US,D,20190422,000000,50.5566,50.778,50.2885,50.778,462875.32934866,0
+GGG.US,D,20190423,000000,50.8624,51.1683,50.5745,51.1027,766545.8690967,0
+GGG.US,D,20190424,000000,51.0838,51.6498,50.7204,50.787,989973.996308,0
+GGG.US,D,20190425,000000,50.078,50.078,47.6234,48.7356,1353484.9355253,0
+GGG.US,D,20190426,000000,48.678,49.3531,48.534,49.3184,552703.40485197,0
+GGG.US,D,20190429,000000,49.4257,49.4813,48.8378,49.1585,729069.33092565,0
+GGG.US,D,20190430,000000,49.2747,49.2837,48.7464,49.1,730412.81426221,0
+GGG.US,D,20190501,000000,49.3869,49.6947,48.8328,48.9748,754098.00250006,0
+GGG.US,D,20190502,000000,48.9649,49.3869,48.7068,49.3105,481282.25959032,0
+GGG.US,D,20190503,000000,49.648,50.2309,49.3959,50.1058,528355.53892638,0
+GGG.US,D,20190506,000000,49.0235,49.5597,48.8428,49.4355,703098.00537596,0
+GGG.US,D,20190507,000000,48.8328,49.2121,48.6611,48.9649,481219.81883555,0
+GGG.US,D,20190508,000000,48.9649,49.2837,48.7654,49.0036,585399.19684712,0
+GGG.US,D,20190509,000000,48.526,49.0136,48.1517,48.7356,497342.62598325,0
+GGG.US,D,20190510,000000,48.5628,49.4306,48.2093,49.2549,595515.60622926,0
+GGG.US,D,20190513,000000,48.1805,48.3145,47.4149,47.7694,566677.04150476,0
+GGG.US,D,20190514,000000,47.835,47.835,46.5809,46.7159,1239863.9111266,0
+GGG.US,D,20190515,000000,46.3991,47.0009,46.1023,46.85,750584.19938066,0
+GGG.US,D,20190516,000000,47.1081,47.5569,47.0297,47.2323,494797.66167179,0
+GGG.US,D,20190517,000000,46.7526,47.0833,46.2155,46.2353,435329.89251333,0
+GGG.US,D,20190520,000000,45.8422,46.1877,45.6982,45.7846,352926.2241743,0
+GGG.US,D,20190521,000000,46.1777,46.6772,46.0526,46.6374,415491.86045664,0
+GGG.US,D,20190522,000000,46.3902,46.6295,46.0725,46.1023,352340.08676659,0
+GGG.US,D,20190523,000000,45.6227,45.8084,45.2781,45.7468,541682.61163457,0
+GGG.US,D,20190524,000000,46.0824,46.1023,45.7368,45.9494,372645.41737512,0
+GGG.US,D,20190528,000000,46.1112,46.4458,45.0944,45.1043,678901.20579254,0
+GGG.US,D,20190529,000000,44.9236,45.712,44.866,45.4777,456532.55719449,0
+GGG.US,D,20190530,000000,45.5174,45.9871,45.3545,45.6802,350774.03235253,0
+GGG.US,D,20190531,000000,45.1917,45.4489,45.0478,45.2394,617940.90117323,0
+GGG.US,D,20190603,000000,45.2781,45.997,45.0746,45.6624,663605.23509111,0
+GGG.US,D,20190604,000000,46.1023,46.6772,45.8908,46.6772,399383.15283421,0
+GGG.US,D,20190605,000000,46.9452,47.1845,46.4746,47.0197,316773.02716085,0
+GGG.US,D,20190606,000000,47.1369,47.3465,46.6871,47.2045,390979.83577252,0
+GGG.US,D,20190607,000000,47.5291,47.8062,47.4437,47.6135,270600.10322425,0
+GGG.US,D,20190610,000000,47.8062,48.4397,47.8062,48.0574,338309.04490377,0
+GGG.US,D,20190611,000000,48.5826,48.8428,47.8448,48.0951,569411.34229844,0
+GGG.US,D,20190612,000000,48.0474,48.3821,47.5202,47.7972,398131.31641191,0
+GGG.US,D,20190613,000000,48.0276,48.0276,47.4437,47.6731,386636.17488002,0
+GGG.US,D,20190614,000000,47.549,47.549,46.9036,47.3851,413462.53592653,0
+GGG.US,D,20190617,000000,47.3753,47.4735,47.0108,47.0396,306903.35947095,0
+GGG.US,D,20190618,000000,47.3265,48.0176,47.2699,47.5768,495026.27540297,0
+GGG.US,D,20190619,000000,47.5946,47.9024,47.3465,47.8936,388584.93069431,0
+GGG.US,D,20190620,000000,48.5727,48.8616,48.1993,48.7554,377051.5190224,0
+GGG.US,D,20190621,000000,48.5439,48.9848,48.4893,48.668,1153568.7738127,0
+GGG.US,D,20190624,000000,48.813,49.2261,48.6879,48.7256,400957.26411985,0
+GGG.US,D,20190625,000000,48.8616,48.96,48.5161,48.7256,535254.23521982,0
+GGG.US,D,20190626,000000,48.8914,48.9848,47.9402,47.959,513811.87860906,0
+GGG.US,D,20190627,000000,48.1904,48.3334,47.6979,47.7416,715865.1255091,0
+GGG.US,D,20190628,000000,47.9312,48.5628,47.8638,48.0772,2001544.4368958,0
+GGG.US,D,20190701,000000,48.5628,49.3383,48.3334,49.3005,621648.06921063,0
+GGG.US,D,20190702,000000,49.1585,49.1973,48.4099,48.6512,494593.21855535,0
+GGG.US,D,20190703,000000,48.813,48.8716,48.1616,48.6968,345106.02319347,0
+GGG.US,D,20190705,000000,48.3433,48.803,48.0176,48.7454,451404.35843153,0
+GGG.US,D,20190708,000000,48.4982,48.678,48.1328,48.2093,402322.90385326,0
+GGG.US,D,20190709,000000,47.9114,48.1517,47.5669,48.1328,621639.0052301,0
+GGG.US,D,20190710,000000,48.4982,48.6114,47.5768,47.683,541673.54765404,0
+GGG.US,D,20190711,000000,47.8448,48.0574,47.5192,47.9024,419165.79389876,0
+GGG.US,D,20190712,000000,48.1229,48.9282,47.8936,48.9103,423605.13014131,0
+GGG.US,D,20190715,000000,48.8616,49.0712,48.3334,48.3821,522575.7406741,0
+GGG.US,D,20190716,000000,48.2182,48.9937,48.0375,48.9202,570990.48912883,0
+GGG.US,D,20190717,000000,48.7554,48.8328,47.9214,47.9402,399847.43005921,0
+GGG.US,D,20190718,000000,47.9492,48.3533,47.826,48.2371,458893.22056848,0
+GGG.US,D,20190719,000000,48.4109,48.8636,48.3145,48.3334,518252.22196056,0
+GGG.US,D,20190722,000000,48.3433,48.5081,47.9878,48.1805,476087.5916368,0
+GGG.US,D,20190723,000000,48.4982,49.1516,48.1616,49.1119,624565.66383283,0
+GGG.US,D,20190724,000000,48.815,49.3721,47.968,49.2101,715745.27954429,0
+GGG.US,D,20190725,000000,48.6025,48.6025,45.6108,46.4975,1252105.320389,0
+GGG.US,D,20190726,000000,46.2283,47.3235,46.2283,46.9314,807682.2411846,0
+GGG.US,D,20190729,000000,46.9224,46.9224,46.1142,46.2483,741507.12643281,0
+GGG.US,D,20190730,000000,45.9126,46.5362,45.8928,46.4786,582148.24916314,0
+GGG.US,D,20190731,000000,46.5461,46.988,45.8738,46.2085,722025.61094369,0
+GGG.US,D,20190801,000000,46.3257,46.7208,45.4499,45.5959,581493.62834698,0
+GGG.US,D,20190802,000000,45.4399,45.4399,44.4679,44.7102,503435.63511834,0
+GGG.US,D,20190805,000000,43.8741,44.029,43.1721,43.6646,645670.63894604,0
+GGG.US,D,20190806,000000,43.9039,44.2881,43.739,44.2295,368689.49342759,0
+GGG.US,D,20190807,000000,43.6546,44.3695,43.4978,44.2683,486204.00101894,0
+GGG.US,D,20190808,000000,44.6248,45.4211,44.5275,45.3545,748351.43884307,0
+GGG.US,D,20190809,000000,45.1341,45.1341,44.5672,44.6724,239695.95804751,0
+GGG.US,D,20190812,000000,44.4897,44.6625,43.6924,43.7112,288375.57615554,0
+GGG.US,D,20190813,000000,43.5872,44.9892,43.5872,44.6049,381385.10882542,0
+GGG.US,D,20190814,000000,43.6736,44.0389,43.3081,43.327,577638.41529423,0
+GGG.US,D,20190815,000000,43.3945,43.6258,43.2207,43.4422,395152.28814387,0
+GGG.US,D,20190816,000000,43.739,44.172,43.5077,44.0101,464704.23919814,0
+GGG.US,D,20190819,000000,44.6347,44.6814,44.0588,44.1233,245952.11883217,0
+GGG.US,D,20190820,000000,44.0389,44.0389,43.4799,43.5673,250777.17780179,0
+GGG.US,D,20190821,000000,44.0389,44.1432,43.6924,43.7966,332281.4978503,0
+GGG.US,D,20190822,000000,43.9605,44.0856,43.3855,43.5077,320042.10280588,0
+GGG.US,D,20190823,000000,43.3369,43.6258,42.2883,42.4135,389258.68658048,0
+GGG.US,D,20190826,000000,42.8474,42.8474,42.2705,42.4929,350499.09160974,0
+GGG.US,D,20190827,000000,42.8662,42.8662,42.3559,42.4532,439461.05341781,0
+GGG.US,D,20190828,000000,42.2407,43.2009,42.1683,42.9993,333613.90298844,0
+GGG.US,D,20190829,000000,43.5474,43.9605,43.5474,43.739,328340.68053698,0
+GGG.US,D,20190830,000000,44.0767,44.2981,43.3757,43.7966,374115.79643913,0
+GGG.US,D,20190903,000000,43.4134,43.4134,42.3658,42.5584,460624.44085,0
+GGG.US,D,20190904,000000,43.1523,43.3459,42.7798,42.9308,418615.91241318,0
+GGG.US,D,20190905,000000,43.4799,44.7002,43.2495,44.6248,480170.41131178,0
+GGG.US,D,20190906,000000,44.8074,44.9991,44.4997,44.596,366380.19260994,0
+GGG.US,D,20190909,000000,44.7002,44.7002,44.2445,44.596,429848.19850965,0
+GGG.US,D,20190910,000000,44.6625,44.6625,43.9327,44.4043,499790.90783571,0
+GGG.US,D,20190911,000000,44.5175,44.8362,44.0677,44.8362,473334.15577311,0
+GGG.US,D,20190912,000000,44.9594,45.154,44.5672,45.0746,386559.63459998,0
+GGG.US,D,20190913,000000,45.3069,45.3735,44.7102,44.8362,394990.14360325,0
+GGG.US,D,20190916,000000,44.4222,44.5572,44.1432,44.2217,301622.08014791,0
+GGG.US,D,20190917,000000,44.0955,44.596,43.606,44.5275,430709.27666015,0
+GGG.US,D,20190918,000000,44.4897,44.6436,44.0201,44.5275,441768.34001756,0
+GGG.US,D,20190919,000000,44.5771,44.73,44.1134,44.2485,425407.85515814,0
+GGG.US,D,20190920,000000,44.3845,44.6,43.9605,43.9605,1163652.9557085,0
+GGG.US,D,20190923,000000,43.8552,44.4421,43.7292,44.1333,524107.55338392,0
+GGG.US,D,20190924,000000,44.2295,44.3944,43.2595,43.4233,692248.42067971,0
+GGG.US,D,20190925,000000,43.3657,44.2981,43.3657,44.2295,597536.8738878,0
+GGG.US,D,20190926,000000,44.2683,44.3001,43.8066,43.9704,404163.89901012,0
+GGG.US,D,20190927,000000,44.2117,44.5275,43.6736,43.9426,338471.18944439,0
+GGG.US,D,20190930,000000,44.1045,44.3944,44.0101,44.2485,362704.24494993,0
+GGG.US,D,20191001,000000,44.6049,44.875,43.1621,43.1909,436267.51094387,0
+GGG.US,D,20191002,000000,42.7412,43.0291,42.2993,42.4532,713706.89103364,0
+GGG.US,D,20191003,000000,42.3361,42.8196,41.913,42.751,604364.06544594,0
+GGG.US,D,20191004,000000,42.5763,43.2595,42.5664,43.2595,340678.77225829,0
+GGG.US,D,20191007,000000,42.9695,43.327,42.6826,42.9209,386244.40949927,0
+GGG.US,D,20191008,000000,42.4234,42.4929,41.8276,41.8376,429516.85966577,0
+GGG.US,D,20191009,000000,42.3459,42.624,42.0094,42.4731,274780.61246719,0
+GGG.US,D,20191010,000000,42.3847,43.0192,42.3847,42.5862,352235.347436,0
+GGG.US,D,20191011,000000,43.2307,44.2981,43.1353,43.5077,479393.93031292,0
+GGG.US,D,20191014,000000,43.3657,43.47,43.1264,43.2109,209557.21567121,0
+GGG.US,D,20191015,000000,43.2883,43.7778,43.1899,43.7202,411303.29434212,0
+GGG.US,D,20191016,000000,43.5971,43.7868,43.2495,43.5872,351229.245597,0
+GGG.US,D,20191017,000000,43.894,44.5175,43.6358,44.3656,719891.547083,0
+GGG.US,D,20191018,000000,44.3477,44.7012,44.2395,44.597,330321.66383759,0
+GGG.US,D,20191021,000000,44.9058,45.1669,44.7896,44.9246,396329.59850403,0
+GGG.US,D,20191022,000000,44.867,45.3675,44.6357,45.0577,363527.0529604,0
+GGG.US,D,20191023,000000,45.0487,45.3774,44.7796,45.0875,719558.19402122,0
+GGG.US,D,20191024,000000,43.2167,44.6546,42.9745,44.4421,1345244.7701132,0
+GGG.US,D,20191025,000000,44.5185,44.7698,44.0846,44.1521,641497.17946574,0
+GGG.US,D,20191028,000000,44.3656,44.9614,44.3219,44.867,709023.83442568,0
+GGG.US,D,20191029,000000,44.6724,45.0299,44.4798,44.7598,489582.85153931,0
+GGG.US,D,20191030,000000,44.7498,44.7498,43.9406,44.2207,414914.78702947,0
+GGG.US,D,20191031,000000,44.1809,44.1809,43.3915,43.5941,544975.85789436,0
+GGG.US,D,20191101,000000,44.0479,44.5284,43.9108,44.4222,634698.18695814,0
+GGG.US,D,20191104,000000,44.8958,45.2037,44.6446,44.9246,682804.7600748,0
+GGG.US,D,20191105,000000,45.1769,45.3774,44.9246,45.3099,555248.36916344,0
+GGG.US,D,20191106,000000,45.2325,45.2513,44.8571,44.8958,431347.78373314,0
+GGG.US,D,20191107,000000,45.2711,45.5422,44.8094,45.0974,369549.56446913,0
+GGG.US,D,20191108,000000,45.011,45.5025,44.9435,45.3973,628202.33424387,0
+GGG.US,D,20191111,000000,44.9524,45.3009,44.9246,45.2613,303243.52555411,0
+GGG.US,D,20191112,000000,45.2613,45.5512,45.1173,45.3287,555336.99475086,0
+GGG.US,D,20191113,000000,44.867,45.3287,44.7498,45.2911,446700.15253566,0
+GGG.US,D,20191114,000000,45.2235,45.6286,45.0875,45.5224,560576.98260703,0
+GGG.US,D,20191115,000000,45.8104,46.138,45.7816,46.1013,672409.38151407,0
+GGG.US,D,20191118,000000,45.9086,46.1013,45.6485,45.9186,478821.89243049,0
+GGG.US,D,20191119,000000,46.1777,46.4289,45.8888,46.0615,785379.81353228,0
+GGG.US,D,20191120,000000,45.9384,46.1013,45.2613,45.8888,852706.05381158,0
+GGG.US,D,20191121,000000,45.9662,46.2065,45.5323,46.0814,548502.75343008,0
+GGG.US,D,20191122,000000,46.3049,46.4379,45.9762,46.2949,503979.47395023,0
+GGG.US,D,20191125,000000,46.4667,46.8142,46.2353,46.5541,468115.31720484,0
+GGG.US,D,20191126,000000,46.5044,47.3345,46.4478,47.2581,595623.36688669,0
+GGG.US,D,20191127,000000,47.1717,47.693,46.987,47.4993,721224.95933007,0
+GGG.US,D,20191129,000000,47.3633,47.5381,46.5044,46.5928,273643.58646496,0
+GGG.US,D,20191202,000000,46.6802,46.8142,46.1678,46.1966,440429.89222574,0
+GGG.US,D,20191203,000000,45.5998,45.8987,45.4638,45.849,474329.17941368,0
+GGG.US,D,20191204,000000,46.0615,46.9403,45.724,46.2751,672463.76539726,0
+GGG.US,D,20191205,000000,46.4091,46.709,46.2899,46.6802,499002.34152947,0
+GGG.US,D,20191206,000000,47.1041,47.5281,47.1041,47.4229,599163.35483873,0
+GGG.US,D,20191209,000000,46.7268,47.2669,45.2513,47.1816,1007255.9858548,0
+GGG.US,D,20191210,000000,46.9214,47.548,46.844,47.4517,1125131.0384495,0
+GGG.US,D,20191211,000000,47.4229,48.1944,47.403,48.1368,483622.78078535,0
+GGG.US,D,20191212,000000,47.837,49.1387,47.837,49.0712,695765.24512594,0
+GGG.US,D,20191213,000000,48.8308,49.3025,48.6998,49.2657,1059294.3123043,0
+GGG.US,D,20191216,000000,49.6322,49.9202,49.2469,49.4673,716806.77237542,0
+GGG.US,D,20191217,000000,49.5101,49.7553,49.3203,49.6024,588904.94309493,0
+GGG.US,D,20191218,000000,49.8616,49.9102,49.3403,49.793,556552.57525103,0
+GGG.US,D,20191219,000000,49.9102,49.9102,49.2935,49.6421,979761.91157581,0
+GGG.US,D,20191220,000000,49.8904,50.2289,49.6421,50.1028,1899088.2222941,0
+GGG.US,D,20191223,000000,50.2677,50.5169,49.94,50.4047,393412.00388182,0
+GGG.US,D,20191224,000000,50.5268,50.5268,49.9688,49.9688,185210.35685456,0
+GGG.US,D,20191226,000000,50.0373,50.2389,49.8416,50.2289,333032.80112547,0
+GGG.US,D,20191227,000000,50.3253,50.4791,50.1495,50.3253,257088.72957857,0
+GGG.US,D,20191230,000000,50.4047,50.5268,50.1028,50.3749,318121.54604215,0
+GGG.US,D,20191231,000000,50.3153,50.7115,50.1108,50.1495,635432.36938119,0
+GGG.US,D,20200102,000000,50.2766,50.634,49.9886,50.6241,723893.79804214,0
+GGG.US,D,20200103,000000,50.1594,50.4603,49.8616,50.3947,635150.37887577,0
+GGG.US,D,20200106,000000,50.1028,50.5367,49.9102,50.4305,744292.78978283,0
+GGG.US,D,20200107,000000,50.4215,50.7115,50.0085,50.4305,336974.62554774,0
+GGG.US,D,20200108,000000,50.5566,50.8078,50.2766,50.644,562240.72658904,0
+GGG.US,D,20200109,000000,50.8734,51.3757,50.7314,51.1534,564506.72172193,0
+GGG.US,D,20200110,000000,51.1732,51.1732,50.4503,50.6539,589092.26535925,0
+GGG.US,D,20200113,000000,50.8734,51.3857,50.6638,51.3181,471653.29093898,0
+GGG.US,D,20200114,000000,51.2318,51.6558,50.9618,51.1265,453062.05975986,0
+GGG.US,D,20200115,000000,51.0004,51.4433,50.8018,50.9618,649109.91600329,0
+GGG.US,D,20200116,000000,51.2805,51.5873,51.068,51.5873,612678.75692019,0
+GGG.US,D,20200117,000000,51.6895,51.8316,51.3897,51.4781,518627.87359815,0
+GGG.US,D,20200121,000000,51.2556,51.4483,50.8098,50.8476,727987.69591554,0
+GGG.US,D,20200122,000000,51.1295,51.3411,50.5963,50.646,880265.59017219,0
+GGG.US,D,20200123,000000,50.4415,51.1821,50.3263,51.0521,732738.22882302,0
+GGG.US,D,20200124,000000,51.1961,51.2745,50.0651,50.2975,753462.51675391,0
+GGG.US,D,20200127,000000,49.4842,50.3561,49.3471,49.7354,1404990.5013412,0
+GGG.US,D,20200128,000000,53.1214,53.6844,52.4968,53.2683,2706308.2004716,0
+GGG.US,D,20200129,000000,53.3905,53.7986,52.7639,53.2296,1299684.1684169,0
+GGG.US,D,20200130,000000,52.7053,53.1512,51.8832,52.9396,1104192.2363127,0
+GGG.US,D,20200131,000000,52.5822,52.5822,51.1395,51.4293,3693480.4196864,0
+GGG.US,D,20200203,000000,51.622,52.1721,51.4245,51.7779,808818.26007789,0
+GGG.US,D,20200204,000000,52.7152,53.5593,52.6189,53.4897,1040865.2256657,0
+GGG.US,D,20200205,000000,54.2047,54.2047,53.6069,53.741,514905.59892653,0
+GGG.US,D,20200206,000000,53.8482,54.0666,53.2783,53.5295,504360.16113256,0
+GGG.US,D,20200207,000000,53.2197,53.4203,52.8036,52.9874,441100.62678508,0
+GGG.US,D,20200210,000000,52.7937,53.6159,52.6299,53.6069,853176.37369027,0
+GGG.US,D,20200211,000000,53.7986,54.4777,53.7598,54.3526,702558.19497985,0
+GGG.US,D,20200212,000000,54.4291,54.5244,53.888,54.4579,635819.0992172,0
+GGG.US,D,20200213,000000,54.1471,54.72,54.0031,54.5244,507957.55429462,0
+GGG.US,D,20200214,000000,54.6217,54.7299,54.1381,54.2146,638592.67725986,0
+GGG.US,D,20200218,000000,54.0428,54.5621,53.8482,54.5522,730444.03463959,0
+GGG.US,D,20200219,000000,54.7597,55.142,54.4777,55.0188,701381.89172864,0
+GGG.US,D,20200220,000000,54.8064,55.0388,54.2533,54.7964,414252.10934172,0
+GGG.US,D,20200221,000000,54.4489,54.6415,54.0905,54.5145,695650.43470587,0
+GGG.US,D,20200224,000000,52.5623,53.868,52.3201,53.3735,920192.4244136,0
+GGG.US,D,20200225,000000,53.5692,53.6159,51.5455,51.7978,706018.62132501,0
+GGG.US,D,20200226,000000,52.2515,52.881,51.7978,51.9506,946083.18124746,0
+GGG.US,D,20200227,000000,50.925,51.5357,49.2628,49.2628,1378617.3393213,0
+GGG.US,D,20200228,000000,47.4527,48.6998,46.976,47.7238,1613394.577267,0
+GGG.US,D,20200302,000000,48.1299,50.0651,47.4626,50.0284,1106584.1200641,0
+GGG.US,D,20200303,000000,49.8506,51.2645,48.7385,48.9142,993429.38710842,0
+GGG.US,D,20200304,000000,49.8308,50.3461,49.1258,50.1693,862439.7617935,0
+GGG.US,D,20200305,000000,48.8854,49.2827,48.1587,48.9222,887520.80303321,0
+GGG.US,D,20200306,000000,47.5391,49.2529,47.4139,49.1069,1074518.7782704,0
+GGG.US,D,20200309,000000,45.6912,47.2819,45.4519,46.7656,1213878.4860516,0
+GGG.US,D,20200310,000000,48.1686,49.949,47.6056,49.929,1642557.4310727,0
+GGG.US,D,20200311,000000,48.4695,49.0275,45.8153,46.3783,1663127.6313346,0
+GGG.US,D,20200312,000000,43.2625,44.1035,41.2697,41.4325,2134003.4341658,0
+GGG.US,D,20200313,000000,43.466,45.1699,41.3848,45.1103,2018935.194209,0
+GGG.US,D,20200316,000000,40.1763,43.9098,39.7494,41.1127,1934696.5733668,0
+GGG.US,D,20200317,000000,41.8684,43.7936,41.2409,43.611,1854281.9451999,0
+GGG.US,D,20200318,000000,40.649,42.894,38.4437,39.7107,1888132.8911584,0
+GGG.US,D,20200319,000000,39.1597,42.8086,37.9016,42.1493,1572286.4042297,0
+GGG.US,D,20200320,000000,42.4204,43.0202,39.3046,39.8468,1861342.786034,0
+GGG.US,D,20200323,000000,39.4496,40.2429,37.1857,38.1815,1505371.0644011,0
+GGG.US,D,20200324,000000,40.0294,44.2485,39.8557,44.1422,1410956.6147489,0
+GGG.US,D,20200325,000000,44.3081,44.8978,42.75,42.9805,1341325.1020877,0
+GGG.US,D,20200326,000000,43.0301,45.4767,42.2029,45.2751,1080820.2589577,0
+GGG.US,D,20200327,000000,43.4273,45.0557,43.184,44.0181,950674.59094116,0
+GGG.US,D,20200330,000000,44.2783,46.6206,43.7648,46.4935,979099.23388805,0
+GGG.US,D,20200331,000000,45.9444,47.5093,45.9046,47.1528,847509.37164017,0
+GGG.US,D,20200401,000000,45.014,45.575,43.3489,44.0369,1266476.7650762,0
+GGG.US,D,20200402,000000,43.7936,45.3765,43.7648,44.9644,1062125.2955569,0
+GGG.US,D,20200403,000000,44.588,45.709,43.5127,44.0945,749721.10701227,0
+GGG.US,D,20200406,000000,46.0198,46.4071,44.7916,45.1302,1338707.625932,0
+GGG.US,D,20200407,000000,46.4935,46.8132,44.4709,44.5493,1251601.765915,0
+GGG.US,D,20200408,000000,45.2165,47.3057,44.5394,46.9105,766629.45913938,0
+GGG.US,D,20200409,000000,47.5956,47.695,46.0576,46.4161,877114.34627406,0
+GGG.US,D,20200413,000000,46.1449,46.3297,44.1909,44.5007,760043.97372874,0
+GGG.US,D,20200414,000000,45.719,46.4359,45.3814,46.0486,688491.90430386,0
+GGG.US,D,20200415,000000,45.0507,45.3913,44.448,45.0041,908215.8848046,0
+GGG.US,D,20200416,000000,45.0706,45.4291,43.9595,44.8016,656303.69521848,0
+GGG.US,D,20200417,000000,46.2035,46.6226,44.9415,45.3983,850045.2719711,0
+GGG.US,D,20200420,000000,44.5235,45.6416,43.9218,45.0289,682475.43544881,0
+GGG.US,D,20200421,000000,43.7658,44.1739,42.8355,43.2813,854369.79779359,0
+GGG.US,D,20200422,000000,44.029,44.8352,43.3777,44.2325,676480.11588168,0
+GGG.US,D,20200423,000000,43.2903,44.8264,42.4562,43.2416,1278635.5914047,0
+GGG.US,D,20200424,000000,43.466,43.6308,42.5515,43.3389,676864.83149979,0
+GGG.US,D,20200427,000000,43.6408,44.6307,43.1929,44.5136,837467.48832017,0
+GGG.US,D,20200428,000000,45.3595,45.436,44.2515,44.5831,660486.2186793,0
+GGG.US,D,20200429,000000,45.6802,45.9821,44.7568,45.3685,776307.77612917,0
+GGG.US,D,20200430,000000,44.3388,44.4748,43.3091,43.3777,2023688.7484433,0
+GGG.US,D,20200501,000000,42.8156,43.7272,42.3976,43.4938,768017.25526966,0
+GGG.US,D,20200504,000000,43.1264,43.2515,42.5704,43.1065,633784.73914235,0
+GGG.US,D,20200505,000000,43.601,43.9804,43.0917,43.3001,715537.81510101,0
+GGG.US,D,20200506,000000,43.4839,44.2425,43.2277,43.9605,763165.00435844,0
+GGG.US,D,20200507,000000,44.7766,45.2037,43.9704,44.1641,678909.26266413,0
+GGG.US,D,20200508,000000,44.9316,45.6802,44.9316,45.0001,797359.37446813,0
+GGG.US,D,20200511,000000,44.5433,45.718,44.2813,45.2325,959853.38189276,0
+GGG.US,D,20200512,000000,45.3109,45.5929,43.6606,43.6606,587775.97396428,0
+GGG.US,D,20200513,000000,43.4273,43.5921,41.8436,42.3678,1104365.4590518,0
+GGG.US,D,20200514,000000,41.6976,42.8444,40.5894,42.7174,961039.75623344,0
+GGG.US,D,20200515,000000,42.3678,43.0579,42.0769,42.9398,1337239.2610859,0
+GGG.US,D,20200518,000000,44.5046,45.1848,44.3587,44.9028,835407.95052162,0
+GGG.US,D,20200519,000000,44.6794,45.6514,44.6794,44.9902,805245.03753056,0
+GGG.US,D,20200520,000000,45.6514,45.8144,45.0865,45.1947,463255.00942205,0
+GGG.US,D,20200521,000000,44.9117,45.4072,44.8442,45.1163,797244.56404807,0
+GGG.US,D,20200522,000000,45.0289,45.0289,44.1939,44.5533,386926.22225703,0
+GGG.US,D,20200526,000000,45.728,46.5838,45.4161,46.2135,911444.67609172,0
+GGG.US,D,20200527,000000,46.8946,47.3603,46.3693,47.0783,447763.6595847,0
+GGG.US,D,20200528,000000,47.4477,47.966,46.6712,47.3107,564494.63641456,0
+GGG.US,D,20200529,000000,46.9612,47.1081,46.3893,46.8262,693130.6481181,0
+GGG.US,D,20200601,000000,47.0197,47.4239,46.6315,47.0297,425067.45233374,0
+GGG.US,D,20200602,000000,47.3891,47.5817,46.8946,47.2233,512557.02085991,0
+GGG.US,D,20200603,000000,47.8648,48.2053,47.5549,48.1179,506020.88378772,0
+GGG.US,D,20200604,000000,47.5817,49.3601,47.5817,49.3125,885529.74864311,0
+GGG.US,D,20200605,000000,50.5049,51.3669,50.3729,51.0799,845143.67272144,0
+GGG.US,D,20200608,000000,51.1097,52.3319,51.0024,52.2357,1154862.9088108,0
+GGG.US,D,20200609,000000,51.4591,52.0897,50.8942,51.7302,1354971.4283324,0
+GGG.US,D,20200610,000000,51.8097,52.3221,51.1484,51.2259,1280781.7405728,0
+GGG.US,D,20200611,000000,49.5647,49.8943,47.8746,47.8946,806424.36210861,0
+GGG.US,D,20200612,000000,49.1665,49.1764,46.0973,47.2531,648966.90653267,0
+GGG.US,D,20200615,000000,46.1549,47.8062,46.0486,47.3503,680463.23177082,0
+GGG.US,D,20200616,000000,48.9232,49.1665,47.0098,47.5351,705143.44364924,0
+GGG.US,D,20200617,000000,47.6512,48.0156,47.1855,47.6115,481785.8140643,0
+GGG.US,D,20200618,000000,47.3007,47.5152,46.9036,46.99,683125.02072024,0
+GGG.US,D,20200619,000000,47.4089,47.686,46.5739,47.0595,886882.29596021,0
+GGG.US,D,20200622,000000,46.9036,47.2153,46.2631,46.6315,711637.28214561,0
+GGG.US,D,20200623,000000,47.2054,47.2581,46.3893,46.4468,547185.45492617,0
+GGG.US,D,20200624,000000,45.9236,45.9334,44.6694,45.0765,954981.99591153,0
+GGG.US,D,20200625,000000,44.8164,45.6514,44.1739,45.5542,753414.1755244,0
+GGG.US,D,20200626,000000,45.4261,46.0486,45.1063,45.4847,2818462.874242,0
+GGG.US,D,20200629,000000,45.864,46.4468,45.5144,46.1062,560900.26457933,0
+GGG.US,D,20200630,000000,45.9722,46.8212,45.9236,46.6126,677936.39542041,0
+GGG.US,D,20200701,000000,46.6126,46.855,45.992,46.0576,727974.60349922,0
+GGG.US,D,20200702,000000,46.709,47.5738,46.5928,47.118,572296.70943431,0
+GGG.US,D,20200706,000000,48.0008,48.0008,46.7964,46.8847,631988.05677921,0
+GGG.US,D,20200707,000000,46.5044,46.9234,46.2829,46.3207,486639.07208445,0
+GGG.US,D,20200708,000000,46.3207,46.6404,45.8738,46.2631,586925.9740122,0
+GGG.US,D,20200709,000000,46.4766,46.9612,46.0397,46.564,603003.46125725,0
+GGG.US,D,20200710,000000,46.4955,47.0833,46.0576,47.0297,678499.36932232,0
+GGG.US,D,20200713,000000,47.4477,48.2331,47.2333,47.2531,362627.70466988,0
+GGG.US,D,20200714,000000,47.5917,49.9836,47.5639,49.944,835372.70170845,0
+GGG.US,D,20200715,000000,50.7026,51.3807,50.2448,51.0024,596523.72228615,0
+GGG.US,D,20200716,000000,50.8942,51.4691,50.6142,50.8466,402171.83751107,0
+GGG.US,D,20200717,000000,50.8614,51.5535,50.783,51.0382,481218.81172659,0
+GGG.US,D,20200720,000000,50.8515,51.2904,50.5884,50.6579,986514.5770718,0
+GGG.US,D,20200721,000000,50.9388,51.5625,50.8754,50.9588,898962.56779086,0
+GGG.US,D,20200722,000000,50.8028,51.5148,50.775,50.919,706821.28715652,0
+GGG.US,D,20200723,000000,52.3915,54.2821,52.0748,53.0727,1439364.1368436,0
+GGG.US,D,20200724,000000,53.0528,53.1025,51.5873,51.9824,618780.83003581,0
+GGG.US,D,20200727,000000,51.7878,53.3081,51.7084,52.8503,741634.02216024,0
+GGG.US,D,20200728,000000,52.6358,52.8602,51.8365,51.895,506808.44298501,0
+GGG.US,D,20200729,000000,52.1384,52.6159,52.05,52.3131,447426.27808714,0
+GGG.US,D,20200730,000000,51.7481,51.8662,50.9984,51.7283,568398.1906968,0
+GGG.US,D,20200731,000000,51.5049,51.9726,51.0759,51.8852,842966.30317597,0
+GGG.US,D,20200803,000000,52.0897,52.4403,51.904,52.0986,588429.5876715,0
+GGG.US,D,20200804,000000,51.6895,52.3221,51.5625,52.2079,646183.25740054,0
+GGG.US,D,20200805,000000,52.3717,53.0429,52.3369,52.9288,498563.24202817,0
+GGG.US,D,20200806,000000,52.7023,53.0727,52.2357,52.7718,516664.01114965,0
+GGG.US,D,20200807,000000,52.8116,53.3984,52.7133,53.3369,411939.78719723,0
+GGG.US,D,20200810,000000,53.3845,53.8234,53.1919,53.6099,430412.17952049,0
+GGG.US,D,20200811,000000,54.0875,56.3097,53.9812,55.9194,1104454.0846392,0
+GGG.US,D,20200812,000000,56.261,56.6016,55.7536,56.2124,553727.63465204,0
+GGG.US,D,20200813,000000,55.7536,56.1528,55.5015,55.6762,374809.69450427,0
+GGG.US,D,20200814,000000,55.2949,55.988,55.2949,55.7139,381163.54485687,0
+GGG.US,D,20200817,000000,55.7934,56.2898,55.5203,55.705,422343.22262954,0
+GGG.US,D,20200818,000000,55.6077,56.1727,55.4627,55.705,423732.02586876,0
+GGG.US,D,20200819,000000,55.9582,56.2124,55.4865,55.6464,742936.21402995,0
+GGG.US,D,20200820,000000,55.1509,55.6365,54.6227,55.5491,510234.62762593,0
+GGG.US,D,20200821,000000,55.3635,55.8718,55.1609,55.7735,822247.05078983,0
+GGG.US,D,20200824,000000,56.123,56.7099,55.8808,56.6801,460720.11620006,0
+GGG.US,D,20200825,000000,56.7198,57.0108,56.0764,56.9134,533585.45569307,0
+GGG.US,D,20200826,000000,57.0108,57.39,56.5529,57.1269,388051.16295189,0
+GGG.US,D,20200827,000000,57.3513,57.395,56.6016,56.6304,296484.81740443,0
+GGG.US,D,20200828,000000,56.69,56.7664,56.1727,56.69,348760.82156558,0
+GGG.US,D,20200831,000000,56.5927,56.7198,56.3772,56.5431,436324.9161539,0
+GGG.US,D,20200901,000000,56.6403,57.3612,56.1042,57.2649,354943.46339703,0
+GGG.US,D,20200902,000000,57.4983,58.6481,57.3135,58.4723,494000.03138501,0
+GGG.US,D,20200903,000000,58.229,58.2976,56.3385,56.8459,498579.35577134,0
+GGG.US,D,20200904,000000,57.3513,57.6263,56.5729,57.0108,446781.72836045,0
+GGG.US,D,20200908,000000,56.7764,57.246,55.7596,56.3971,590095.3458714,0
+GGG.US,D,20200909,000000,56.9908,57.957,56.8836,57.6263,559423.84286163,0
+GGG.US,D,20200910,000000,57.6263,58.0444,57.2838,57.5867,644714.89255444,0
+GGG.US,D,20200911,000000,57.8884,59.0432,57.8001,58.6481,759083.1917924,0
+GGG.US,D,20200914,000000,59.2428,59.8188,58.9688,59.3004,514312.41175618,0
+GGG.US,D,20200915,000000,59.4484,59.8336,59.077,59.5249,675232.30789517,0
+GGG.US,D,20200916,000000,59.8476,60.1394,59.2806,59.4871,539666.37952078,0
+GGG.US,D,20200917,000000,58.804,59.9389,58.0156,59.4771,770472.58688475,0
+GGG.US,D,20200918,000000,59.8386,60.3341,59.0184,59.5447,1394372.551703,0
+GGG.US,D,20200921,000000,58.6481,58.6481,57.2838,57.967,788986.27067489,0
+GGG.US,D,20200922,000000,57.8587,58.804,57.5569,58.804,569763.83043023,0
+GGG.US,D,20200923,000000,58.6292,59.1842,57.8001,57.8498,698541.84449543,0
+GGG.US,D,20200924,000000,57.7018,59.2478,57.5171,58.7166,621895.81801182,0
+GGG.US,D,20200925,000000,58.2489,59.0671,57.8884,58.9688,398891.68366761,0
+GGG.US,D,20200928,000000,59.5923,60.2497,59.4723,59.6023,416029.65663485,0
+GGG.US,D,20200929,000000,59.8088,60.4125,59.5159,59.789,426728.1749889,0
+GGG.US,D,20200930,000000,60.0024,60.4324,59.1842,59.789,694818.56271487,0
+GGG.US,D,20201001,000000,60.1692,60.5883,59.6123,59.9826,418656.1967711,0
+GGG.US,D,20201002,000000,58.9788,60.1096,58.9788,59.3789,601169.51586305,0
+GGG.US,D,20201005,000000,60.1096,60.4125,59.5347,60.0898,792734.73017915,0
+GGG.US,D,20201006,000000,60.0998,61.2009,59.7006,60.2745,625499.25382758,0
+GGG.US,D,20201007,000000,60.919,61.9714,60.6846,61.7173,609765.19073378,0
+GGG.US,D,20201008,000000,62.031,62.3617,61.7173,62.3517,588781.06869433,0
+GGG.US,D,20201009,000000,62.5851,63.2672,62.5265,62.9068,589094.27957714,0
+GGG.US,D,20201012,000000,62.9366,63.3467,62.7986,63.1988,289926.52393539,0
+GGG.US,D,20201013,000000,63.1212,63.3467,62.6745,63.169,413848.25865359,0
+GGG.US,D,20201014,000000,63.149,64.2602,63.1312,64.0576,494239.72331463,0
+GGG.US,D,20201015,000000,63.3655,64.2135,62.9068,63.6971,548110.98804933,0
+GGG.US,D,20201016,000000,63.8183,64.6295,63.5939,64.0726,474541.6794017,0
+GGG.US,D,20201019,000000,63.9256,64.2145,62.8512,63.2424,332083.09738756,0
+GGG.US,D,20201020,000000,63.437,64.4836,63.3109,63.6922,437901.04165745,0
+GGG.US,D,20201021,000000,63.7111,64.3555,63.2226,63.2226,489794.34441838,0
+GGG.US,D,20201022,000000,64.4935,65.4696,62.6665,62.9882,1062788.9803536,0
+GGG.US,D,20201023,000000,63.5443,63.7111,62.031,62.6467,892724.53496726,0
+GGG.US,D,20201026,000000,62.0211,62.5673,61.4343,62.4887,652749.60774117,0
+GGG.US,D,20201027,000000,62.5185,62.5185,60.8047,61.4045,949981.69998497,0
+GGG.US,D,20201028,000000,60.4959,61.0232,59.6063,59.6162,614316.31606956,0
+GGG.US,D,20201029,000000,59.4901,60.7015,59.2657,60.4483,910482.88704643,0
+GGG.US,D,20201030,000000,60.1742,60.6319,59.4503,60.486,1356096.3690273,0
+GGG.US,D,20201102,000000,61.3072,61.5901,60.5743,61.2287,754452.50484974,0
+GGG.US,D,20201103,000000,61.9913,62.4501,61.5803,61.9138,785884.37511521,0
+GGG.US,D,20201104,000000,61.8245,63.3208,60.8286,62.7529,706773.95303597,0
+GGG.US,D,20201105,000000,63.6337,64.4935,63.442,63.995,517127.2812657,0
+GGG.US,D,20201106,000000,64.0924,64.6971,63.8183,64.425,325345.53852578,0
+GGG.US,D,20201109,000000,67.2866,68.3134,64.8162,64.8361,1152938.3236113,0
+GGG.US,D,20201110,000000,65.3713,66.3404,65.1032,65.9889,610775.32100858,0
+GGG.US,D,20201111,000000,66.1924,66.5151,65.5689,66.3106,806662.03982033,0
+GGG.US,D,20201112,000000,66.0742,66.2024,65.2809,65.693,538285.63315314,0
+GGG.US,D,20201113,000000,66.261,67.0732,66.1924,66.4377,356526.63866321,0
+GGG.US,D,20201116,000000,66.9352,67.4148,66.2024,67.2578,575291.85144551,0
+GGG.US,D,20201117,000000,66.5926,66.955,65.8211,66.3801,336364.31752528,0
+GGG.US,D,20201118,000000,66.5539,66.7991,65.7823,66.3106,461839.01424122,0
+GGG.US,D,20201119,000000,66.2411,67.2192,66.0654,66.8855,439267.68849981,0
+GGG.US,D,20201120,000000,66.9352,67.2092,66.3404,66.5638,444073.61239942,0
+GGG.US,D,20201123,000000,66.8389,67.0732,66.5251,66.8091,309922.6720969,0
+GGG.US,D,20201124,000000,67.385,67.7762,67.0533,67.5021,473653.40930961,0
+GGG.US,D,20201125,000000,67.6391,67.6391,66.2808,66.4655,382763.84097517,0
+GGG.US,D,20201127,000000,66.6721,66.9153,66.2222,66.7415,170127.89325008,0
+GGG.US,D,20201130,000000,66.4754,66.4754,65.8509,66.1924,696296.99865046,0
+GGG.US,D,20201201,000000,66.5737,67.0136,65.7327,65.9293,592574.84810126,0
+GGG.US,D,20201202,000000,65.831,66.1835,64.8361,65.128,471013.77675704,0
+GGG.US,D,20201203,000000,65.1976,65.4597,64.4449,64.6295,419296.71806199,0
+GGG.US,D,20201204,000000,64.8748,65.7129,64.7765,65.4597,584257.13530014,0
+GGG.US,D,20201207,000000,65.5093,65.8707,65.138,65.549,442943.63615982,0
+GGG.US,D,20201208,000000,65.0585,66.4853,65.0585,66.1835,653966.19535029,0
+GGG.US,D,20201209,000000,66.1835,66.8091,65.3365,66.6423,890305.45927429,0
+GGG.US,D,20201210,000000,66.3007,66.9352,65.8757,66.819,743609.96991612,0
+GGG.US,D,20201211,000000,66.4953,68.4693,66.4278,68.3829,831732.00286161,0
+GGG.US,D,20201214,000000,68.5665,70.3469,67.9718,68.0115,1229043.5325899,0
+GGG.US,D,20201215,000000,68.6549,69.0362,68.1466,68.5179,638233.13936544,0
+GGG.US,D,20201216,000000,68.4991,69.0362,67.385,68.7245,877294.61877574,0
+GGG.US,D,20201217,000000,68.8605,70.0143,68.8605,69.7393,696518.562619,0
+GGG.US,D,20201218,000000,70.199,70.7759,69.6042,70.052,1570299.3782754,0
+GGG.US,D,20201221,000000,68.8903,70.5604,68.4027,70.3469,484209.92530201,0
+GGG.US,D,20201222,000000,70.2784,71.0986,70.1394,70.8155,438856.78804904,0
+GGG.US,D,20201223,000000,70.8633,71.4997,70.6497,71.0797,453782.14265764,0
+GGG.US,D,20201224,000000,71.2734,71.3418,70.7183,71.177,114158.8205768,0
+GGG.US,D,20201228,000000,71.7727,71.7727,70.9317,71.1572,285322.02182536,0
+GGG.US,D,20201229,000000,71.2534,71.312,69.6339,70.199,512333.44267347,0
+GGG.US,D,20201230,000000,70.3568,71.0003,70.2684,70.5604,253877.05914357,0
+GGG.US,D,20201231,000000,70.5505,70.9417,69.8475,70.6985,493803.64514016,0
+GGG.US,D,20210104,000000,70.8155,70.8871,67.9668,68.9876,632327.45249467,0
+GGG.US,D,20210105,000000,69.0849,70.1493,68.2548,68.5179,810473.94718832,0
+GGG.US,D,20210106,000000,68.9479,71.6635,68.9479,71.2068,1754068.5622254,0
+GGG.US,D,20210107,000000,71.4898,73.276,70.7183,73.2472,679691.78631669,0
+GGG.US,D,20210108,000000,73.1986,73.9275,71.8512,73.1708,433150.50874997,0
+GGG.US,D,20210111,000000,72.9544,74.0982,72.6128,73.6286,503387.29388884,0
+GGG.US,D,20210112,000000,73.3058,74.4498,73.0537,73.9225,397703.29510903,0
+GGG.US,D,20210113,000000,73.9324,73.9999,72.5532,72.5929,508517.50686969,0
+GGG.US,D,20210114,000000,72.9742,73.6197,72.4758,73.286,446239.90374645,0
+GGG.US,D,20210115,000000,72.7767,73.1589,71.4143,72.0409,681223.59902651,0
+GGG.US,D,20210119,000000,74.2164,74.9701,73.5204,73.7953,703633.78733627,0
+GGG.US,D,20210120,000000,74.1668,75.1855,74.0883,75.1259,729750.13657445,0
+GGG.US,D,20210121,000000,75.1855,75.4109,74.3723,74.6175,472295.82644778,0
+GGG.US,D,20210122,000000,74.4597,75.264,73.569,74.285,434237.1793048,0
+GGG.US,D,20210125,000000,74.285,74.549,72.0021,73.2364,879678.44565554,0
+GGG.US,D,20210126,000000,73.569,74.6821,69.6032,69.6429,1027066.8259699,0
+GGG.US,D,20210127,000000,69.2696,69.9755,66.7545,67.1914,1081219.0741011,0
+GGG.US,D,20210128,000000,68.074,70.2188,67.6917,69.0134,1845286.4480769,0
+GGG.US,D,20210129,000000,68.8972,68.9846,67.5051,67.5339,1547040.1971225,0
+GGG.US,D,20210201,000000,67.9857,68.4464,66.9173,67.9559,851964.8216259,0
+GGG.US,D,20210202,000000,68.7403,69.4642,68.3282,69.2974,702518.91773089,0
+GGG.US,D,20210203,000000,69.2974,69.7671,68.7205,69.221,457503.4102203,0
+GGG.US,D,20210204,000000,69.6429,70.1364,68.8575,68.9945,450495.94616048,0
+GGG.US,D,20210205,000000,69.7671,70.3757,69.1316,70.328,427293.1631087,0
+GGG.US,D,20210208,000000,70.8175,71.7171,70.3668,70.7381,1139351.4167946,0
+GGG.US,D,20210209,000000,70.6111,70.9824,70.1006,70.6795,736215.77602029,0
+GGG.US,D,20210210,000000,71.3746,71.5523,70.1692,70.4452,369782.2066361,0
+GGG.US,D,20210211,000000,70.6309,71.0519,69.6995,70.4542,537311.75880048,0
+GGG.US,D,20210212,000000,70.1205,70.6309,69.7183,70.4055,408678.76842377,0
+GGG.US,D,20210216,000000,70.6895,70.8831,69.3272,69.3947,637819.21758784,0
+GGG.US,D,20210217,000000,69.1018,69.1216,68.1138,68.4176,616985.15478163,0
+GGG.US,D,20210218,000000,68.1814,68.3928,67.5637,67.7801,594243.627628,0
+GGG.US,D,20210219,000000,68.094,69.2795,67.936,68.5626,680132.90003589,0
+GGG.US,D,20210222,000000,68.0254,68.1814,67.6133,67.9758,528923.54837301,0
+GGG.US,D,20210223,000000,68.0056,68.3978,67.105,67.8189,652434.38264046,0
+GGG.US,D,20210224,000000,67.9658,68.8674,67.6719,68.4176,1055835.900177,0
+GGG.US,D,20210225,000000,68.1814,69.073,67.8,67.9658,600627.69124904,0
+GGG.US,D,20210226,000000,68.084,68.8287,67.7603,67.936,745179.04565703,0
+GGG.US,D,20210301,000000,68.6221,70.4055,68.6221,69.5138,933357.35258119,0
+GGG.US,D,20210302,000000,69.5535,69.7183,68.1814,68.505,533866.43908955,0
+GGG.US,D,20210303,000000,68.0056,68.3184,66.8875,66.966,461854.12087545,0
+GGG.US,D,20210304,000000,66.9471,66.9471,63.5671,64.2721,1320214.0843208,0
+GGG.US,D,20210305,000000,64.997,65.0764,63.03,64.9582,1496111.7047337,0
+GGG.US,D,20210308,000000,65.0654,65.968,64.4101,64.7328,1518109.9854838,0
+GGG.US,D,20210309,000000,65.3196,65.7715,64.4498,64.8907,841885.67527482,0
+GGG.US,D,20210310,000000,65.0754,66.3205,64.6831,66.1338,1255692.6424615,0
+GGG.US,D,20210311,000000,66.536,67.4575,66.0177,66.1636,1568628.5845308,0
+GGG.US,D,20210312,000000,66.3602,67.9261,66.261,67.9162,1621691.1407802,0
+GGG.US,D,20210315,000000,68.084,68.9061,67.8576,68.8089,746967.67114858,0
+GGG.US,D,20210316,000000,68.5725,69.0382,67.8874,68.3184,647023.18626313,0
+GGG.US,D,20210317,000000,68.3084,69.7671,67.8576,69.2974,1668051.3869811,0
+GGG.US,D,20210318,000000,69.2795,70.0431,68.5825,68.6807,651023.42300439,0
+GGG.US,D,20210319,000000,68.6509,69.217,67.5537,68.1237,2058179.2085837,0
+GGG.US,D,20210322,000000,68.2101,68.5537,67.1526,68.0155,674606.89323849,0
+GGG.US,D,20210323,000000,67.5737,68.084,66.6531,67.0752,744783.25184049,0
+GGG.US,D,20210324,000000,67.5339,68.8972,67.4624,67.9956,876384.1922868,0
+GGG.US,D,20210325,000000,67.7503,68.8187,66.7713,68.7304,883892.18949375,0
+GGG.US,D,20210326,000000,69.1614,70.5316,68.7831,70.4829,1613006.840322,0
+GGG.US,D,20210329,000000,70.4154,71.6675,70.4154,70.7877,757963.28664228,0
+GGG.US,D,20210330,000000,70.6697,71.2098,70.2486,70.7093,903060.49410005,0
+GGG.US,D,20210331,000000,70.5713,71.3944,70.1205,70.1592,1108901.4777534,0
+GGG.US,D,20210401,000000,70.5415,71.4729,69.7283,71.4143,1674891.6709555,0
+GGG.US,D,20210405,000000,71.8254,72.3358,71.6317,72.159,1335872.6142435,0
+GGG.US,D,20210406,000000,72.2176,73.001,71.6387,71.7966,976186.67481059,0
+GGG.US,D,20210407,000000,71.6576,72.0359,71.0618,71.4242,572518.27340286,0
+GGG.US,D,20210408,000000,71.6387,71.6387,70.7193,71.315,438697.66483527,0
+GGG.US,D,20210409,000000,71.5523,71.9922,71.0817,71.9049,375678.82952634,0
+GGG.US,D,20210412,000000,71.9049,72.7279,71.8552,72.5691,367651.16410225,0
+GGG.US,D,20210413,000000,72.5214,72.6585,71.8433,71.9922,450975.33001971,0
+GGG.US,D,20210414,000000,72.3258,72.7369,71.7867,71.8849,572990.60749945,0
+GGG.US,D,20210415,000000,72.159,73.1192,71.8751,72.9812,701132.12870955,0
+GGG.US,D,20210416,000000,73.422,74.0992,73.2254,73.7855,633180.47377358,0
+GGG.US,D,20210419,000000,73.6564,74.4815,73.2542,74.4438,624380.35578641,0
+GGG.US,D,20210420,000000,74.6096,75.11,73.7557,74.6593,507343.21783638,0
+GGG.US,D,20210421,000000,74.5212,75.7385,74.3892,75.681,729554.75743856,0
+GGG.US,D,20210422,000000,76.0156,76.8011,74.9145,75.1001,783496.51979962,0
+GGG.US,D,20210423,000000,75.386,76.5438,74.7277,76.3582,601377.98741526,0
+GGG.US,D,20210426,000000,76.6034,76.8875,75.405,75.4834,578185.27545296,0
+GGG.US,D,20210427,000000,75.2978,76.0682,74.9929,75.9957,429315.43787619,0
+GGG.US,D,20210428,000000,75.8567,76.1606,75.4377,75.6323,366905.90348077,0
+GGG.US,D,20210429,000000,75.8567,76.5101,75.5132,76.3681,433561.40920074,0
+GGG.US,D,20210430,000000,75.8171,76.4416,75.0812,75.4248,1163563.3230122,0
+GGG.US,D,20210503,000000,75.9957,76.2102,75.0812,75.12,552700.38352513,0
+GGG.US,D,20210504,000000,74.8449,76.4078,74.8063,76.24,723752.80278943,0
+GGG.US,D,20210505,000000,76.5836,76.5836,75.8171,76.1705,311869.41369328,0
+GGG.US,D,20210506,000000,76.102,77.3144,75.9461,77.1942,555358.14403876,0
+GGG.US,D,20210507,000000,76.9957,77.4038,76.25,77.1346,593513.47364073,0
+GGG.US,D,20210510,000000,77.2707,77.9489,76.8685,76.8685,439625.21217633,0
+GGG.US,D,20210511,000000,76.1705,76.524,75.0902,75.396,498925.80124942,0
+GGG.US,D,20210512,000000,74.8847,75.4248,73.0686,73.0686,626919.27744419,0
+GGG.US,D,20210513,000000,73.3028,75.4933,73.2453,75.0326,517423.3712964,0
+GGG.US,D,20210514,000000,75.4248,76.0057,74.7575,75.6909,467726.57315093,0
+GGG.US,D,20210517,000000,75.268,75.5926,74.3058,75.0525,285826.58340829,0
+GGG.US,D,20210518,000000,75.12,75.12,73.8927,73.8927,432027.58227301,0
+GGG.US,D,20210519,000000,72.9593,73.422,72.7737,73.2642,340403.83151551,0
+GGG.US,D,20210520,000000,73.3028,73.5293,72.8333,73.432,353124.62463704,0
+GGG.US,D,20210521,000000,73.8241,74.0595,73.009,73.3724,460009.09728281,0
+GGG.US,D,20210524,000000,73.9821,73.9821,73.0487,73.5789,391089.61064785,0
+GGG.US,D,20210525,000000,73.9225,74.3942,73.5789,73.7159,332324.80353506,0
+GGG.US,D,20210526,000000,74.0009,74.1479,73.4121,73.9721,250885.94556816,0
+GGG.US,D,20210527,000000,74.5411,74.6394,73.9523,74.2362,376083.68732342,0
+GGG.US,D,20210528,000000,74.0694,74.5014,73.6564,74.3644,490753.11213683,0
+GGG.US,D,20210601,000000,75.1001,75.4437,74.6096,74.6096,517663.06322601,0
+GGG.US,D,20210602,000000,74.7765,74.7765,73.3526,73.7061,432021.53961932,0
+GGG.US,D,20210603,000000,73.4618,73.7656,72.5284,73.0785,712258.66836649,0
+GGG.US,D,20210604,000000,73.1858,74.0109,72.9792,74.0109,474937.47321825,0
+GGG.US,D,20210607,000000,73.7159,73.991,72.8709,73.3824,795651.31769241,0
+GGG.US,D,20210608,000000,73.4022,73.4022,72.44,73.1272,605537.34737029,0
+GGG.US,D,20210609,000000,72.9792,73.0487,72.3288,72.3804,371879.00746573,0
+GGG.US,D,20210610,000000,72.5959,72.7835,71.8701,72.165,349454.71963071,0
+GGG.US,D,20210611,000000,72.6257,72.725,71.7519,72.5284,305520.59888542,0
+GGG.US,D,20210614,000000,72.5383,72.5383,71.7519,72.3516,352786.23603053,0
+GGG.US,D,20210615,000000,72.586,72.6853,72.017,72.4003,323308.15712409,0
+GGG.US,D,20210616,000000,72.3606,72.3606,71.1432,71.1631,398673.1410259,0
+GGG.US,D,20210617,000000,71.173,71.467,69.9656,70.2298,718375.84811633,0
+GGG.US,D,20210618,000000,69.493,70.3578,69.346,69.9061,1026125.1791035,0
+GGG.US,D,20210621,000000,70.4949,71.6527,70.2298,71.3587,407926.45803965,0
+GGG.US,D,20210622,000000,71.2128,72.1838,70.9417,72.0756,670208.8484628,0
+GGG.US,D,20210623,000000,72.302,72.9007,71.9733,72.4301,695092.49634871,0
+GGG.US,D,20210624,000000,72.9593,73.0785,72.1838,72.7051,391059.39737941,0
+GGG.US,D,20210625,000000,72.8333,73.7259,72.8133,73.6375,1331719.2969421,0
+GGG.US,D,20210628,000000,73.8529,73.9324,73.0437,73.7953,422510.4027149,0
+GGG.US,D,20210629,000000,74.0406,74.7765,73.7855,74.2362,502374.1422872,0
+GGG.US,D,20210630,000000,74.0109,74.5212,73.8629,74.3454,502354.00010824,0
+GGG.US,D,20210701,000000,74.6394,74.836,74.2362,74.5312,657521.28993655,0
+GGG.US,D,20210702,000000,74.7377,75.0624,74.0406,74.9631,321535.64537569,0
+GGG.US,D,20210706,000000,74.9631,74.9929,73.6187,74.9145,803656.82671965,0
+GGG.US,D,20210707,000000,74.836,77.2707,74.6096,76.947,1082373.2209554,0
+GGG.US,D,20210708,000000,75.9957,76.9271,75.6909,76.2202,755102.09012116,0
+GGG.US,D,20210709,000000,76.9371,77.1049,76.2598,76.2896,899493.31420642,0
+GGG.US,D,20210712,000000,75.8567,76.2102,75.7237,76.1516,752806.88882879,0
+GGG.US,D,20210713,000000,76.1606,76.2598,75.7187,75.8965,693855.76656062,0
+GGG.US,D,20210714,000000,75.9858,76.3394,75.0326,75.4933,501124.3200828,0
+GGG.US,D,20210715,000000,75.2094,75.7187,74.7377,75.0425,440003.88514076,0
+GGG.US,D,20210716,000000,75.2074,75.7883,74.9472,75.2868,588269.45734878,0
+GGG.US,D,20210719,000000,74.3118,74.8727,73.6812,74.4299,793630.05003388,0
+GGG.US,D,20210720,000000,74.6711,76.517,74.4686,75.8369,924742.54264043,0
+GGG.US,D,20210721,000000,76.2708,77.1873,76.2708,77.1078,1097755.8030264,0
+GGG.US,D,20210722,000000,74.8231,75.9263,73.9473,74.9224,1322819.4751692,0
+GGG.US,D,20210723,000000,75.4923,75.6413,74.3216,75.4526,588268.45023982,0
+GGG.US,D,20210726,000000,75.4526,75.7981,74.6066,75.118,672695.40045528,0
+GGG.US,D,20210727,000000,74.7833,74.9075,73.6713,74.272,667945.87465676,0
+GGG.US,D,20210728,000000,74.4984,74.6861,73.9125,74.5182,515290.31454464,0
+GGG.US,D,20210729,000000,75.2272,75.3652,74.7248,75.1974,471915.13926545,0
+GGG.US,D,20210730,000000,75.2372,76.8903,75.1081,76.8715,1144515.8714796,0
+GGG.US,D,20210802,000000,76.7235,77.6281,76.1427,76.6352,639872.7127327,0
+GGG.US,D,20210803,000000,76.8715,78.6638,76.6739,78.4761,573331.01032385,0
+GGG.US,D,20210804,000000,78.357,78.9189,77.9827,78.3668,1281267.1670858,0
+GGG.US,D,20210805,000000,78.8306,79.2338,77.373,77.5418,476629.41625079,0
+GGG.US,D,20210806,000000,77.5805,78.1465,76.9887,77.0681,539299.79186373,0
+GGG.US,D,20210809,000000,76.9599,77.1426,76.4346,76.7335,323327.29219409,0
+GGG.US,D,20210810,000000,76.9103,77.0681,76.1526,76.251,437108.44691541,0
+GGG.US,D,20210811,000000,76.2808,76.6739,76.0156,76.6253,379380.96201901,0
+GGG.US,D,20210812,000000,76.7733,76.9787,76.241,76.7633,328133.21609371,0
+GGG.US,D,20210813,000000,76.8417,77.5219,76.7633,77.0781,304732.03257917,0
+GGG.US,D,20210816,000000,77.0979,77.5418,76.6739,77.2062,349401.34285648,0
+GGG.US,D,20210817,000000,77.088,77.088,75.4923,76.1228,315142.51777411,0
+GGG.US,D,20210818,000000,75.7385,75.9461,75.247,75.6413,393008.15319369,0
+GGG.US,D,20210819,000000,75.0306,75.7981,74.8231,75.6015,432046.71734301,0
+GGG.US,D,20210820,000000,75.9461,76.0206,75.5122,75.7783,489935.33967109,0
+GGG.US,D,20210823,000000,76.3006,76.6551,76.0444,76.2608,433718.51819661,0
+GGG.US,D,20210824,000000,76.3592,76.6938,76.1427,76.2906,427244.8218792,0
+GGG.US,D,20210825,000000,76.4972,76.7435,76.3304,76.4486,458160.04525438,0
+GGG.US,D,20210826,000000,76.3304,76.5359,76.0444,76.3403,540968.57139048,0
+GGG.US,D,20210827,000000,76.4286,77.4226,76.4286,76.8031,515700.20788646,0
+GGG.US,D,20210830,000000,76.9986,78.0174,76.9401,77.5904,424403.76753703,0
+GGG.US,D,20210831,000000,77.8963,77.8963,76.9699,77.2062,492754.2376164,0
+GGG.US,D,20210901,000000,77.2548,77.3234,76.3204,77.1962,385791.21047269,0
+GGG.US,D,20210902,000000,77.6182,78.072,77.2846,77.7175,409826.87262443,0
+GGG.US,D,20210903,000000,77.4722,78.1703,77.3034,77.3432,299586.7129641,0
+GGG.US,D,20210907,000000,77.0185,77.0185,75.9561,75.9659,425395.76985077,0
+GGG.US,D,20210908,000000,75.7187,77.0383,75.5221,76.8903,415687.23959255,0
+GGG.US,D,20210909,000000,77.088,77.3928,75.9858,76.0255,436810.34266681,0
+GGG.US,D,20210910,000000,76.2708,76.6253,75.7683,75.7981,381389.13726121,0
+GGG.US,D,20210913,000000,76.1914,76.1914,74.7248,75.1378,453850.6260661,0
+GGG.US,D,20210914,000000,75.3652,75.542,74.6613,74.9025,384946.24606536,0
+GGG.US,D,20210915,000000,74.7933,75.404,74.4934,75.3553,607901.03207113,0
+GGG.US,D,20210916,000000,75.532,75.532,74.5083,74.9323,467837.35513521,0
+GGG.US,D,20210917,000000,75.0703,75.0703,73.7507,74.0059,1988261.6769814,0
+GGG.US,D,20210920,000000,73.0815,73.3614,72.303,73.0219,641833.55385436,0
+GGG.US,D,20210921,000000,73.297,73.4409,72.2882,72.451,464009.33402405,0
+GGG.US,D,20210922,000000,72.9723,73.1798,72.4807,72.6079,660796.40823528,0
+GGG.US,D,20210923,000000,72.8253,73.4012,72.7171,72.8153,510755.30295203,0
+GGG.US,D,20210924,000000,72.4708,72.6079,72.0568,72.3526,893910.90930795,0
+GGG.US,D,20210927,000000,71.9585,72.6475,71.8999,72.0667,646521.64600705,0
+GGG.US,D,20210928,000000,71.6527,71.9585,70.7669,70.9735,778160.85659339,0
+GGG.US,D,20210929,000000,71.1016,71.5156,70.5803,71.0628,414373.96952441,0
+GGG.US,D,20210930,000000,71.4372,71.4372,68.6897,68.8873,1089354.5001826,0
+GGG.US,D,20211001,000000,68.9955,69.7531,68.0056,69.212,503374.20147252,0
+GGG.US,D,20211004,000000,68.9856,69.3976,67.9311,68.5229,739190.77585253,0
+GGG.US,D,20211005,000000,68.6997,69.4473,68.2072,69.1028,582735.39367979,0
+GGG.US,D,20211006,000000,68.7781,69.3976,68.0006,69.3887,635934.91674622,0
+GGG.US,D,20211007,000000,69.4572,70.5008,69.4572,69.6847,533669.04573575,0
+GGG.US,D,20211008,000000,69.5367,69.5665,68.7295,68.9071,407695.83009057,0
+GGG.US,D,20211011,000000,68.6499,69.0928,68.0006,68.0701,277687.12889097,0
+GGG.US,D,20211012,000000,68.2657,68.5715,67.6361,67.7653,332957.26795438,0
+GGG.US,D,20211013,000000,67.8824,68.7592,67.5965,68.3452,463714.25110231,0
+GGG.US,D,20211014,000000,68.8079,70.0282,68.8079,69.9408,403834.57438414,0
+GGG.US,D,20211015,000000,70.3528,70.8265,68.7343,69.9587,1126744.4269842,0
+GGG.US,D,20211018,000000,69.6915,70.7967,69.2576,70.7867,909783.95343656,0
+GGG.US,D,20211019,000000,71.2902,71.5176,70.6001,71.2614,943814.16478773,0
+GGG.US,D,20211020,000000,71.32,72.1501,71.1919,72.0806,1112170.5533984,0
+GGG.US,D,20211021,000000,69.2864,74.2025,69.218,74.133,1606492.8596467,0
+GGG.US,D,20211022,000000,74.4885,74.977,73.9413,74.4984,711490.24423921,0
+GGG.US,D,20211025,000000,74.4984,75.1696,73.8033,74.3604,721461.62993285,0
+GGG.US,D,20211026,000000,74.7159,74.7745,74.0347,74.5182,647055.41374946,0
+GGG.US,D,20211027,000000,74.5381,74.5381,73.4926,73.6107,508666.55899399,0
+GGG.US,D,20211028,000000,73.6792,73.9413,73.284,73.8173,572370.22838751,0
+GGG.US,D,20211029,000000,73.4826,74.6275,73.4826,74.2124,581874.3155293,0
+GGG.US,D,20211101,000000,74.5083,75.5251,73.9612,75.4456,647942.67673261,0
+GGG.US,D,20211102,000000,75.8111,76.6014,75.5062,76.4833,481731.4301811,0
+GGG.US,D,20211103,000000,76.3154,76.6312,75.0723,75.9005,465557.26047705,0
+GGG.US,D,20211104,000000,76.108,77.4702,75.8955,76.7693,453645.17584072,0
+GGG.US,D,20211105,000000,77.2528,77.5795,76.4237,76.8875,467915.90963314,0
+GGG.US,D,20211108,000000,77.4702,78.0323,76.9371,77.9637,532779.76853471,0
+GGG.US,D,20211109,000000,77.9827,78.5754,77.8357,78.3292,621727.63081752,0
+GGG.US,D,20211110,000000,78.4176,78.5268,77.8505,78.1713,559979.7670009,0
+GGG.US,D,20211111,000000,78.1415,78.497,77.08,77.1942,591553.63962803,0
+GGG.US,D,20211112,000000,77.5398,77.8009,77.0493,77.5596,296576.46431868,0
+GGG.US,D,20211115,000000,77.6569,77.6569,76.5419,76.6799,423977.76045206,0
+GGG.US,D,20211116,000000,76.6312,77.51,76.4336,76.9073,450419.40588044,0
+GGG.US,D,20211117,000000,76.8785,77.2726,76.0782,77.0453,447236.94160492,0
+GGG.US,D,20211118,000000,77.1446,77.224,75.9799,76.1378,385513.24840307,0
+GGG.US,D,20211119,000000,76.246,76.5518,75.9501,76.3154,527355.47974106,0
+GGG.US,D,20211122,000000,76.4535,77.3114,76.0385,76.4734,410849.08820659,0
+GGG.US,D,20211123,000000,76.4734,77.0552,76.108,76.8387,375030.25136386,0
+GGG.US,D,20211124,000000,76.5518,76.9718,76.0583,76.6213,271823.74059601,0
+GGG.US,D,20211126,000000,75.5747,75.8011,74.0248,74.1528,349181.79310583,0
+GGG.US,D,20211129,000000,74.6871,74.7943,73.8173,74.2224,720256.12052215,0
+GGG.US,D,20211130,000000,73.8471,74.2482,71.8145,71.9515,766917.49229849,0
+GGG.US,D,20211201,000000,72.6426,73.5412,70.7371,70.7569,579094.69483296,0
+GGG.US,D,20211202,000000,72.7221,75.0723,72.7221,74.6771,886731.22961802,0
+GGG.US,D,20211203,000000,74.6374,74.9333,73.1272,74.4299,663979.87961974,0
+GGG.US,D,20211206,000000,75.1299,76.522,75.0624,76.3254,612321.23324367,0
+GGG.US,D,20211207,000000,77.0552,78.211,76.4734,76.7196,691882.84013159,0
+GGG.US,D,20211208,000000,77.0254,77.4702,76.098,77.4604,666039.41741829,0
+GGG.US,D,20211209,000000,77.4008,78.5069,77.0155,77.8257,752604.45993026,0
+GGG.US,D,20211210,000000,78.0521,78.9706,77.7265,78.9111,866853.92031236,0
+GGG.US,D,20211213,000000,78.9111,79.9377,78.4572,78.9209,1021500.5348146,0
+GGG.US,D,20211214,000000,78.5168,78.9905,77.9151,78.3381,1028810.1315588,0
+GGG.US,D,20211215,000000,78.487,79.4244,78.1216,79.3558,603113.23613258,0
+GGG.US,D,20211216,000000,79.5524,79.7511,78.2498,78.3678,514955.95437392,0
+GGG.US,D,20211217,000000,77.8853,78.0422,75.0227,75.3782,2147594.3694183,0
+GGG.US,D,20211220,000000,74.7457,75.1796,73.709,74.9135,685142.25994298,0
+GGG.US,D,20211221,000000,75.4456,76.0295,75.1498,75.7723,1008450.417067,0
+GGG.US,D,20211222,000000,76.1963,76.6561,75.8905,76.5032,398806.07940703,0
+GGG.US,D,20211223,000000,76.8089,78.0919,76.8089,77.5596,629155.05930863,0
+GGG.US,D,20211227,000000,77.7463,78.6549,77.224,78.5754,285752.05734614,0
+GGG.US,D,20211228,000000,78.4324,79.612,78.4324,79.4442,315161.65284413,0
+GGG.US,D,20211229,000000,79.3558,79.9575,79.344,79.5624,341321.30776709,0
+GGG.US,D,20211230,000000,79.9575,80.0469,79.1583,79.2168,274904.48686779,0
+GGG.US,D,20211231,000000,78.9706,79.9179,78.9706,79.5822,311808.9871564,0
+GGG.US,D,20220103,000000,79.6617,79.8781,76.9649,77.6669,738690.2427054,0
+GGG.US,D,20220104,000000,77.8555,78.5853,77.51,77.8753,499192.68512064,0
+GGG.US,D,20220105,000000,78.0919,79.0103,76.9271,76.9768,499708.32490198,0
+GGG.US,D,20220106,000000,76.8875,77.6083,76.5448,76.7196,459866.08781219,0
+GGG.US,D,20220107,000000,76.9172,77.1346,75.8309,76.0583,487680.42273663,0
+GGG.US,D,20220110,000000,75.407,76.0385,73.6345,74.6672,495912.53127717,0
+GGG.US,D,20220111,000000,74.8837,75.7327,73.8083,75.249,858131.34971418,0
+GGG.US,D,20220112,000000,76.0881,76.6898,75.4168,76.108,753356.77031437,0
+GGG.US,D,20220113,000000,76.0881,76.661,75.9699,75.9799,645461.16028487,0
+GGG.US,D,20220114,000000,75.1577,75.6532,73.8361,74.5441,1153007.8141287,0
+GGG.US,D,20220118,000000,73.5144,73.8808,72.3198,72.8323,692400.49413084,0
+GGG.US,D,20220119,000000,73.0894,73.6435,72.436,73.0497,793611.92207282,0
+GGG.US,D,20220120,000000,73.4856,73.6037,71.0698,71.317,904883.36129584,0
+GGG.US,D,20220121,000000,71.169,71.8025,69.8177,70.6735,603252.2171674,0
+GGG.US,D,20220124,000000,69.5059,72.7329,69.0114,72.4261,747130.82279815,0
+GGG.US,D,20220125,000000,70.9615,71.7727,69.3282,70.6835,839816.06638679,0
+GGG.US,D,20220126,000000,71.3766,72.4559,69.6747,70.06,814418.79293743,0
+GGG.US,D,20220127,000000,70.7531,71.327,68.5855,69.1097,526173.13383617,0
+GGG.US,D,20220128,000000,68.9816,70.4462,68.1496,70.4264,652740.54376063,0
+GGG.US,D,20220131,000000,69.8227,72.1292,69.5555,71.8225,1334369.0005842,0
+GGG.US,D,20220201,000000,72.8759,74.6831,71.9505,73.5442,1185096.3194282,0
+GGG.US,D,20220202,000000,73.3764,74.0694,72.8123,73.139,844038.87420553,0
+GGG.US,D,20220203,000000,72.6436,73.1291,71.5255,71.9118,546715.13504747,0
+GGG.US,D,20220204,000000,71.2782,72.0796,70.476,71.1492,516586.46376065,0
+GGG.US,D,20220207,000000,71.1988,71.8075,70.7828,71.1095,687756.71477185,0
+GGG.US,D,20220208,000000,70.9019,72.3566,70.6785,72.2286,456377.4624165,0
+GGG.US,D,20220209,000000,73.1788,73.8023,72.6635,73.4955,743280.64529014,0
+GGG.US,D,20220210,000000,72.3268,73.0298,71.04,71.327,527380.65746476,0
+GGG.US,D,20220211,000000,71.2684,71.9873,69.6945,70.1692,627521.52859507,0
+GGG.US,D,20220214,000000,70.0113,70.7331,69.3182,69.9815,767453.2742588,0
+GGG.US,D,20220215,000000,71.0003,71.7132,70.4959,70.9218,500603.64475671,0
+GGG.US,D,20220216,000000,70.7033,71.7429,70.3568,71.5553,688695.34031134,0
+GGG.US,D,20220217,000000,71.0797,71.3368,70.6349,71.0003,611137.88022983,0
+GGG.US,D,20220218,000000,70.9417,72.0051,70.7331,70.9218,638023.66070426,0
+GGG.US,D,20220222,000000,70.5157,71.3368,70.1592,70.3767,757129.40043339,0
+GGG.US,D,20220223,000000,70.8523,71.2882,69.0511,69.209,609460.03672255,0
+GGG.US,D,20220224,000000,68.0314,70.1692,67.5855,69.9418,748919.4482897,0
+GGG.US,D,20220225,000000,69.8723,71.4957,69.5456,71.3964,592257.60878265,0
+GGG.US,D,20220228,000000,70.476,71.6239,70.2784,71.3568,883154.98574386,0
+GGG.US,D,20220301,000000,71.4262,71.7529,69.4562,70.0898,824797.05064604,0
+GGG.US,D,20220302,000000,70.328,71.6933,70.0898,71.0201,586887.70387218,0
+GGG.US,D,20220303,000000,71.3964,71.7429,70.4313,71.0201,599200.61786981,0
+GGG.US,D,20220304,000000,70.1791,70.6517,69.5754,69.9219,532379.94628237,0
+GGG.US,D,20220307,000000,69.8027,69.8027,67.4177,67.4674,456984.74911211,0
+GGG.US,D,20220308,000000,67.5756,67.8923,65.7347,66.7346,895978.50397808,0
+GGG.US,D,20220309,000000,67.8923,69.1692,67.8278,68.9915,496865.25634192,0
+GGG.US,D,20220310,000000,67.9519,68.2984,67.3482,67.9321,532246.0007923,0
+GGG.US,D,20220311,000000,68.4663,68.7443,66.5955,66.6551,588332.90521249,0
+GGG.US,D,20220314,000000,67.1407,67.8129,66.259,66.7743,422965.61595937,0
+GGG.US,D,20220315,000000,67.0612,68.5159,66.7247,68.2686,490779.29696947,0
+GGG.US,D,20220316,000000,68.7543,70.199,67.9221,69.496,484173.66937987,0
+GGG.US,D,20220317,000000,69.1097,69.9319,68.7045,69.7432,399441.56515318,0
+GGG.US,D,20220318,000000,69.6945,70.7629,68.9022,70.3568,1076518.896641,0
+GGG.US,D,20220321,000000,70.3568,70.9715,70.0699,70.6349,485384.21433531,0
+GGG.US,D,20220322,000000,70.9615,70.9715,69.6399,70.0212,649164.29988647,0
+GGG.US,D,20220323,000000,69.7432,69.7432,68.2092,68.2588,420797.31039443,0
+GGG.US,D,20220324,000000,68.5557,68.5755,67.8328,68.1296,387842.69139967,0
+GGG.US,D,20220325,000000,68.3084,68.7045,67.937,68.6153,738661.0365459,0
+GGG.US,D,20220328,000000,68.4563,69.0213,67.8278,69.0015,588951.27010654,0
+GGG.US,D,20220329,000000,70.0996,71.1592,69.5555,71.0102,753000.2537468,0
+GGG.US,D,20220330,000000,70.7133,71.045,70.0014,70.2486,661364.41768192,0
+GGG.US,D,20220331,000000,70.2586,70.5455,68.9717,69.0114,631090.72270659,0
+GGG.US,D,20220401,000000,69.6647,70.0649,69.2785,70.0212,836826.96702928,0
+GGG.US,D,20220404,000000,69.9418,70.5951,69.7045,70.1096,982936.31897974,0
+GGG.US,D,20220405,000000,70.189,70.6835,69.0998,69.2488,801233.72259089,0
+GGG.US,D,20220406,000000,68.3978,68.6053,67.2241,67.9718,625205.17801478,0
+GGG.US,D,20220407,000000,67.5557,68.2736,66.8925,67.9519,582668.92448923,0
+GGG.US,D,20220408,000000,67.7345,68.8823,67.4277,67.516,455359.27527012,0
+GGG.US,D,20220411,000000,67.0116,67.8229,66.7247,66.8438,631854.11128914,0
+GGG.US,D,20220412,000000,67.2787,67.6947,65.8141,66.0018,668739.47650775,0
+GGG.US,D,20220413,000000,66.0912,66.7843,65.8836,66.388,356007.97755502,0
+GGG.US,D,20220414,000000,66.5072,66.9938,64.7497,64.7597,430793.87381177,0
+GGG.US,D,20220418,000000,64.7894,65.2561,64.0944,64.7695,533047.65951487,0
+GGG.US,D,20220419,000000,64.7597,66.7157,64.7597,66.6959,878350.06895319,0
+GGG.US,D,20220420,000000,67.3909,68.1356,67.2817,67.3016,553197.89534542,0
+GGG.US,D,20220421,000000,67.8675,68.3342,66.7009,67.3016,561659.62472608,0
+GGG.US,D,20220422,000000,66.8349,66.8498,65.1966,65.4944,647600.25969031,0
+GGG.US,D,20220425,000000,65.3653,65.8022,63.7667,65.6633,711769.21341779,0
+GGG.US,D,20220426,000000,65.3157,66.0008,64.3624,64.3823,976170.56106742,0
+GGG.US,D,20220427,000000,64.3823,65.7227,64.3227,65.0078,807997.46628531,0
+GGG.US,D,20220428,000000,63.6971,64.2482,61.9596,63.7269,1076233.8848087,0
+GGG.US,D,20220429,000000,62.6248,63.8263,61.5127,61.5823,1522292.5089445,0
+GGG.US,D,20220502,000000,61.4631,63.0816,61.1254,62.6645,1346115.9193531,0
+GGG.US,D,20220503,000000,62.1879,63.1212,61.9992,62.1184,1366240.9774599,0
+GGG.US,D,20220504,000000,62.3567,64.1638,61.6815,64.154,909833.301775,0
+GGG.US,D,20220505,000000,63.4688,63.4688,61.0063,61.4631,773115.24076416,0
+GGG.US,D,20220506,000000,60.9964,61.1454,59.4077,60.4701,808943.14158743,0
+GGG.US,D,20220509,000000,59.6063,61.1751,59.2985,60.7581,873275.24696448,0
+GGG.US,D,20220510,000000,61.3042,61.5127,58.8933,59.2687,986742.18369403,0
+GGG.US,D,20220511,000000,59.1992,59.9896,58.3949,58.4545,660286.81110762,0
+GGG.US,D,20220512,000000,58.3551,59.6162,57.9977,59.6162,809889.8239985,0
+GGG.US,D,20220513,000000,60.2219,60.7978,59.6261,60.3708,395647.78574627,0
+GGG.US,D,20220516,000000,59.219,60.4602,58.7126,59.9538,624162.82025365,0
+GGG.US,D,20220517,000000,60.907,61.1454,60.1722,61.0956,759471.93584631,0
+GGG.US,D,20220518,000000,60.2616,60.8276,58.7027,58.9906,606421.58902659,0
+GGG.US,D,20220519,000000,58.5041,60.0432,58.092,59.7353,641620.04675739,0
+GGG.US,D,20220520,000000,60.1424,60.4999,58.7424,60.1028,646125.85219051,0
+GGG.US,D,20220523,000000,60.8971,60.8971,59.9935,60.3907,473349.26240732,0
+GGG.US,D,20220524,000000,60.1424,61.0262,59.6261,60.5992,1148937.0797611,0
+GGG.US,D,20220525,000000,59.7751,61.0658,59.08,60.8574,1070530.6268365,0
+GGG.US,D,20220526,000000,61.4134,62.2276,61.4134,61.9894,481700.20980372,0
+GGG.US,D,20220527,000000,62.5355,63.1759,62.4759,63.0716,413921.77760679,0
+GGG.US,D,20220531,000000,62.3964,63.2603,61.612,62.8532,984622.2193586,0
+GGG.US,D,20220601,000000,63.2901,63.439,61.6915,62.2674,617778.75663261,0
+GGG.US,D,20220602,000000,62.7043,63.7667,62.4609,63.7667,442009.03905612,0
+GGG.US,D,20220603,000000,62.9922,63.5283,62.7439,63.2702,436406.49197869,0
+GGG.US,D,20220606,000000,63.5085,63.8759,63.2404,63.2603,369816.44834033,0
+GGG.US,D,20220607,000000,62.8433,63.5483,62.5155,63.5483,488418.63359548,0
+GGG.US,D,20220608,000000,63.2106,63.5035,62.6397,62.8333,341682.8598794,0
+GGG.US,D,20220609,000000,62.4461,63.4291,62.2773,62.2971,420343.10425891,0
+GGG.US,D,20220610,000000,62.0986,62.0986,60.4701,60.5297,502958.26547701,0
+GGG.US,D,20220613,000000,59.2389,59.6063,57.8388,58.236,632220.69894618,0
+GGG.US,D,20220614,000000,58.2261,58.6431,57.0743,57.6501,518293.51342743,0
+GGG.US,D,20220615,000000,58.0176,58.8814,57.3324,58.2857,526450.08879686,0
+GGG.US,D,20220616,000000,57.2431,57.2729,56.0814,56.5183,660704.76132101,0
+GGG.US,D,20220617,000000,56.7962,57.4615,56.4685,56.6771,848420.80523806,0
+GGG.US,D,20220621,000000,57.392,57.8736,56.687,57.5906,589062.0520908,0
+GGG.US,D,20220622,000000,57.0644,58.0572,56.8658,57.7296,654657.07208858,0
+GGG.US,D,20220623,000000,57.4417,58.3949,57.1934,58.2956,534965.19495176,0
+GGG.US,D,20220624,000000,58.8814,60.3907,58.6342,60.3907,911431.5836754,0
+GGG.US,D,20220627,000000,60.4304,60.5297,59.6063,60.1028,590716.73209228,0
+GGG.US,D,20220628,000000,60.1722,60.5297,59.1992,59.2389,849686.74118563,0
+GGG.US,D,20220629,000000,59.2687,59.3977,58.3849,59.3481,447517.9250014,0
+GGG.US,D,20220630,000000,58.792,59.4921,58.1566,58.9906,752783.72532298,0
+GGG.US,D,20220701,000000,59.1198,59.4027,58.0076,59.08,753927.80108785,0
+GGG.US,D,20220705,000000,58.2757,59.8545,57.8884,59.8247,767422.05388142,0
+GGG.US,D,20220706,000000,59.9141,60.2815,59.0204,59.7055,734402.97991398,0
+GGG.US,D,20220707,000000,59.934,60.9368,59.8148,60.8673,553229.1157228,0
+GGG.US,D,20220708,000000,60.5397,60.5397,59.6629,59.7751,397351.81408619,0
+GGG.US,D,20220711,000000,59.4375,59.9438,59.2389,59.4474,429134.15826555,0
+GGG.US,D,20220712,000000,59.3183,59.8744,58.3403,58.5637,461991.08769237,0
+GGG.US,D,20220713,000000,57.7395,58.8119,57.4218,58.3353,437896.0061127,0
+GGG.US,D,20220714,000000,56.7664,57.5707,56.3593,57.4913,480737.41364948,0
+GGG.US,D,20220715,000000,58.1889,58.9861,57.591,58.5975,517961.02189035,0
+GGG.US,D,20220718,000000,58.8267,59.1456,58.0394,58.2287,376958.36405599,0
+GGG.US,D,20220719,000000,58.9263,60.6603,58.4081,60.5109,471623.42050778,0
+GGG.US,D,20220720,000000,60.77,60.9095,60.2817,60.7301,466558.97695938,0
+GGG.US,D,20220721,000000,60.8198,61.8313,60.4311,61.7865,480437.7799548,0
+GGG.US,D,20220722,000000,61.7615,62.1851,61.1387,61.5871,319611.84447063,0
+GGG.US,D,20220725,000000,61.7765,61.9658,61.2583,61.8662,571274.65092271,0
+GGG.US,D,20220726,000000,61.6669,62.6435,61.4775,62.4741,605274.75806563,0
+GGG.US,D,20220727,000000,62.7033,63.8693,62.3196,63.64,566100.8306462,0
+GGG.US,D,20220728,000000,64.1483,65.982,63.65,65.4637,674240.29723626,0
+GGG.US,D,20220729,000000,65.6531,67.3771,65.2744,66.9287,838975.69815822,0
+GGG.US,D,20220801,000000,66.2211,67.0782,65.673,66.7692,691898.11636072,0
+GGG.US,D,20220802,000000,66.7593,67.118,65.8026,66.2211,603128.36520848,0
+GGG.US,D,20220803,000000,66.5201,67.128,65.9969,66.9486,587290.81566928,0
+GGG.US,D,20220804,000000,67.118,67.407,66.9386,67.0682,468021.01267367,0
+GGG.US,D,20220805,000000,66.3407,67.417,66.2211,67.3173,324862.93087617,0
+GGG.US,D,20220808,000000,67.5465,67.9352,67.1977,67.5665,340073.32027712,0
+GGG.US,D,20220809,000000,67.417,67.5565,66.54,66.7692,1138564.577191,0
+GGG.US,D,20220810,000000,68.0149,68.5032,67.6073,68.3338,402099.95967816,0
+GGG.US,D,20220811,000000,68.862,69.4001,68.1146,68.4036,432303.99193628,0
+GGG.US,D,20220812,000000,68.6627,69.4699,67.9551,69.4699,416465.43894086,0
+GGG.US,D,20220815,000000,69.141,70.4963,69.0513,70.1276,657486.59216711,0
+GGG.US,D,20220816,000000,69.7589,70.9747,69.7589,70.8551,443831.69700542,0
+GGG.US,D,20220817,000000,70.2671,70.9896,70.0615,70.9149,659515.58064637,0
+GGG.US,D,20220818,000000,70.7355,70.9149,70.2671,70.5362,443528.65322662,0
+GGG.US,D,20220819,000000,70.2273,70.3867,69.729,70.317,817530.83525496,0
+GGG.US,D,20220822,000000,69.45,69.7788,67.417,67.5166,630844.82949425,0
+GGG.US,D,20220823,000000,67.3771,68.2541,67.128,67.4768,464748.74193634,0
+GGG.US,D,20220824,000000,67.6562,67.8156,67.2177,67.417,374718.64977027,0
+GGG.US,D,20220825,000000,67.407,68.2342,67.2775,68.1245,321350.83410197,0
+GGG.US,D,20220826,000000,68.1744,68.1744,65.394,65.4837,409189.37788094,0
+GGG.US,D,20220829,000000,65.1349,65.2744,64.6665,64.8957,508577.70276591,0
+GGG.US,D,20220830,000000,64.9954,65.1448,63.8693,64.1782,425777.51267359,0
+GGG.US,D,20220831,000000,64.4373,64.5359,63.4806,63.6201,498787.98387188,0
+GGG.US,D,20220901,000000,63.5005,63.8194,62.793,63.7796,444771.93548469,0
+GGG.US,D,20220902,000000,64.527,64.7462,62.9823,63.2115,370046.55760437,0
+GGG.US,D,20220906,000000,63.2215,63.5902,62.7531,63.3112,399776.95852608,0
+GGG.US,D,20220907,000000,63.2813,65.0352,63.2813,64.8459,314203.21543837,0
+GGG.US,D,20220908,000000,64.2479,65.3541,63.8593,65.3043,323564.45852594,0
+GGG.US,D,20220909,000000,65.6232,66.0716,65.488,65.9421,332006.5357149,0
+GGG.US,D,20220912,000000,66.4404,66.9984,66.0019,66.9486,444811.07027731,0
+GGG.US,D,20220913,000000,65.5933,65.8467,64.2679,64.4871,437886.21889481,0
+GGG.US,D,20220914,000000,64.4074,64.4074,63.4208,64.0785,438798.36059988,0
+GGG.US,D,20220915,000000,63.929,64.4074,63.4208,63.8892,562185.34447108,0
+GGG.US,D,20220916,000000,63.0919,63.0919,61.3081,61.7566,1406659.9827215,0
+GGG.US,D,20220919,000000,61.5174,63.5803,61.3081,63.371,531469.54954015,0
+GGG.US,D,20220920,000000,62.8827,63.3809,61.8961,63.072,1448913.5172838,0
+GGG.US,D,20220921,000000,63.4806,64.0586,62.0356,62.0755,634306.75345739,0
+GGG.US,D,20220922,000000,61.8662,62.0954,60.76,60.9194,486388.27534652,0
+GGG.US,D,20220923,000000,60.182,61.5174,60.1023,60.9992,698481.79262801,0
+GGG.US,D,20220926,000000,60.6703,61.8163,60.6105,60.7401,753230.36405668,0
+GGG.US,D,20220927,000000,61.1985,61.2184,59.3848,59.8133,845652.69585409,0
+GGG.US,D,20220928,000000,60.2916,61.7466,60.0624,61.2882,693068.14631464,0
+GGG.US,D,20220929,000000,60.7002,60.8098,59.7834,60.0524,1011687.5725825,0
+GGG.US,D,20220930,000000,60.0823,61.1038,59.6239,59.7435,956742.32373448,0
+GGG.US,D,20221003,000000,59.8731,61.6868,59.2602,61.1188,748017.40898755,0
+GGG.US,D,20221004,000000,62.0057,63.2215,62.0057,63.2115,544775.37903326,0
+GGG.US,D,20221005,000000,62.2947,63.4806,62.2449,63.082,696958.54608423,0
+GGG.US,D,20221006,000000,62.4242,63.087,62.1651,62.2648,546393.95391805,0
+GGG.US,D,20221007,000000,61.5772,61.6868,60.2518,60.6105,663466.18778924,0
+GGG.US,D,20221010,000000,60.9394,61.0141,59.8232,60.3913,781620.14746687,0
+GGG.US,D,20221011,000000,60.2916,61.3579,60.0674,60.5009,870902.66474814,0
+GGG.US,D,20221012,000000,60.5707,60.9145,59.7086,59.7335,567475.56566925,0
+GGG.US,D,20221013,000000,58.5078,61.3081,57.9746,60.76,924859.50921829,0
+GGG.US,D,20221014,000000,61.03,61.39,59.79,60.08,740127,0
+GGG.US,D,20221017,000000,61.04,62.71,61,62.55,814666,0
+GGG.US,D,20221018,000000,63.96,64.34,62.66,63.51,578397,0
+GGG.US,D,20221019,000000,63.06,63.41,61.97,62.57,754005,0
+GGG.US,D,20221020,000000,62.42,62.79,60.975,61.01,584544,0
+GGG.US,D,20221021,000000,61.27,63.13,61.005,62.84,754044,0
+GGG.US,D,20221024,000000,63.34,63.93,63.055,63.73,810486,0
+GGG.US,D,20221025,000000,63.61,65.09,63.49,65.07,827702,0
+GGG.US,D,20221026,000000,65.52,66.33,64.88,65.27,852800,0
+GGG.US,D,20221027,000000,65.66,68,64.94,66.98,1069446,0
+GGG.US,D,20221028,000000,67.28,69.605,66.76,69.41,719888,0
+GGG.US,D,20221031,000000,69.3,70.049,68.85,69.58,1178412,0
+GGG.US,D,20221101,000000,70.28,70.425,69.13,70.22,624970,0
+GGG.US,D,20221102,000000,70,70.3,67.87,67.95,1014795,0
+GGG.US,D,20221103,000000,67.03,68.49,66.66,67.91,1193548,0
+GGG.US,D,20221104,000000,68.91,69.04,67.29,68,1303750,0
+GGG.US,D,20221107,000000,68.25,68.48,67.72,68.25,1447449,0
+GGG.US,D,20221108,000000,68.69,69.09,67.3,68.26,999270,0
+GGG.US,D,20221109,000000,67.67,68.06,67.11,67.31,938440,0
+GGG.US,D,20221110,000000,69.4,70.32,69.1,70.3,1702904,0
+GGG.US,D,20221111,000000,68.89,70.2125,68.4,69.48,1829172,0
+GGG.US,D,20221114,000000,69.34,70.03,68.96,69.45,1566167,0
+GGG.US,D,20221115,000000,70.23,71,70.03,70.65,940285,0
+GGG.US,D,20221116,000000,70.74,70.99,69.75,69.94,1009888,0
+GGG.US,D,20221117,000000,69.04,69.64,68.63,69.63,1108415,0
+GGG.US,D,20221118,000000,70.59,70.59,69.09,69.86,864665,0
+GGG.US,D,20221121,000000,69.87,70.4,69.68,70.23,864299,0
+GGG.US,D,20221122,000000,70.47,70.47,69.62,70.12,929488,0
+GGG.US,D,20221123,000000,70.4,70.68,69.835,70.08,746271,0
+GGG.US,D,20221125,000000,70.37,70.37,69.84,70.22,343017,0
+GGG.US,D,20221128,000000,69.64,69.76,68.53,68.59,639887,0
+GGG.US,D,20221129,000000,68.31,68.95,68.06,68.46,884968,0
+GGG.US,D,20221130,000000,68.43,69.97,67.8,69.97,1097967,0
+GGG.US,D,20221201,000000,70.46,70.72,69.21,69.79,1410397,0
+GGG.US,D,20221202,000000,68.9,70.56,68.65,70.24,739339,0
+GGG.US,D,20221205,000000,69,69.49,68.14,68.85,695946,0
+GGG.US,D,20221206,000000,68.89,69.07,66.56,67.43,755784,0
+GGG.US,D,20221207,000000,67.31,68.02,67.16,67.78,678141,0
+GGG.US,D,20221208,000000,68,68.44,67.71,68.37,531424,0
+GGG.US,D,20221209,000000,68.52,68.71,67.85,67.9,427254,0
+GGG.US,D,20221212,000000,68.22,68.94,67.68,68.93,597891,0
+GGG.US,D,20221213,000000,70.47,70.7299,68.71,69.45,674253,0
+GGG.US,D,20221214,000000,69.53,69.96,68.28,68.63,686505,0
+GGG.US,D,20221215,000000,67.9,67.9,65.89,66.34,807554,0
+GGG.US,D,20221216,000000,65.67,66.27,65.23,66.05,1290185,0
+GGG.US,D,20221219,000000,65.85,66.62,65.39,65.65,800282,0
+GGG.US,D,20221220,000000,65.42,66.81,65.2901,66.21,846498,0
+GGG.US,D,20221221,000000,66.52,67.57,66.5,67.42,609902,0
+GGG.US,D,20221222,000000,66.86,66.86,65.48,66.38,424512,0
+GGG.US,D,20221223,000000,66.27,66.999,65.89,66.78,399337,0
+GGG.US,D,20221227,000000,66.8,67.425,66.42,67.19,324942,0
+GGG.US,D,20221228,000000,67.33,67.67,66.29,66.34,336738,0
+GGG.US,D,20221229,000000,66.91,68.18,66.625,67.82,380153,0
+GGG.US,D,20221230,000000,67.42,67.6,66.6019,67.26,457576,0
+GGG.US,D,20230103,000000,67.69,68.085,67,67.9,759915,0
+GGG.US,D,20230104,000000,68.3,68.83,67.73,68.44,772338,0
+GGG.US,D,20230105,000000,68.08,68.58,66.69,66.83,726256,0
+GGG.US,D,20230106,000000,67.64,68.82,67.37,68.59,601505,0
+GGG.US,D,20230109,000000,68.66,70.2,68.36,69.1,620278,0
+GGG.US,D,20230110,000000,69.12,69.97,68.98,69.59,540295,0
+GGG.US,D,20230111,000000,69.8,70.41,69.57,70.36,578754,0
+GGG.US,D,20230112,000000,70.52,70.715,69.79,70.03,640778,0
+GGG.US,D,20230113,000000,69.72,70.72,69.5,70.62,682922,0
+GGG.US,D,20230117,000000,70.42,70.85,69.38,69.46,580585,0
+GGG.US,D,20230118,000000,69.59,70.225,68.65,68.78,812564,0
+GGG.US,D,20230119,000000,68.54,68.68,66.46,66.5,811815,0
+GGG.US,D,20230120,000000,66.69,67.05,66.12,67.02,1116596,0
+GGG.US,D,20230123,000000,67.18,67.37,66.24,66.76,1046955,0
+GGG.US,D,20230124,000000,66.78,67.787,65.93,67.21,472202,0
+GGG.US,D,20230125,000000,66.58,67.31,66.09,67.06,718921,0
+GGG.US,D,20230126,000000,67.46,67.7,65.98,66.62,959706,0
+GGG.US,D,20230127,000000,66.39,67.825,66.32,67.21,751909,0
+GGG.US,D,20230130,000000,67.09,67.705,66.45,66.57,841043,0
+GGG.US,D,20230131,000000,66.81,68.33,66.81,68.32,1454191,0
+GGG.US,D,20230201,000000,68.28,70.89,68.1,70.55,1232546,0
+GGG.US,D,20230202,000000,71.9,72.5,71.18,71.42,1213697,0
+GGG.US,D,20230203,000000,70.81,71.49,70.76,71.31,888084,0
+GGG.US,D,20230206,000000,70.77,71.34,70.77,71,1030058,0
+GGG.US,D,20230207,000000,70.51,71.17,69.65,70.85,798149,0
+GGG.US,D,20230208,000000,70.38,70.85,69.97,70.17,427283,0
+GGG.US,D,20230209,000000,70.54,70.7878,68.94,68.96,569490,0
+GGG.US,D,20230210,000000,69.93,71.23,69.81,70.82,1462137,0
+GGG.US,D,20230213,000000,70.96,72.23,70.83,72.05,866579,0
+GGG.US,D,20230214,000000,71.97,72.49,71.27,71.89,841888,0
+GGG.US,D,20230215,000000,71.7,72.87,71.7,72.45,607431,0
+GGG.US,D,20230216,000000,71.46,72.42,71.22,71.47,634589,0
+GGG.US,D,20230217,000000,71.51,72.65,71.36,72.47,724634,0
+GGG.US,D,20230221,000000,71.73,71.99,70.28,70.31,1087680,0
+GGG.US,D,20230222,000000,70.53,71.16,70.3,70.42,818772,0
+GGG.US,D,20230223,000000,70.67,71.32,69.63,70.3,1056403,0
+GGG.US,D,20230224,000000,69.35,69.895,68.82,69.66,959128,0
+GGG.US,D,20230227,000000,70.19,71.04,69.9,69.97,1108498,0
+GGG.US,D,20230228,000000,69.87,70.485,69.54,69.54,9515858,0
+GGG.US,D,20230301,000000,69.25,69.79,69.02,69.17,1339079,0
+GGG.US,D,20230302,000000,68.84,69.94,68.6096,69.87,1027934,0
+GGG.US,D,20230303,000000,70,71.08,69.63,71.08,1099155,0
+GGG.US,D,20230306,000000,71.09,71.2725,70.24,70.39,753234,0
+GGG.US,D,20230307,000000,70.43,70.5,69.42,69.66,757378,0
+GGG.US,D,20230308,000000,69.7,70.04,69.475,69.88,659431,0
+GGG.US,D,20230309,000000,70.1,70.41,68.84,69.1,636678,0
+GGG.US,D,20230310,000000,69.17,69.17,66.95,67.65,878778,0
+GGG.US,D,20230313,000000,66.94,68.05,66.47,67.14,682879,0
+GGG.US,D,20230314,000000,68.31,69.18,67.84,68.9,820457,0
+GGG.US,D,20230315,000000,67.81,68,66.17,67.17,1016412,0
+GGG.US,D,20230316,000000,66.59,68.35,66.54,68.07,819450,0
+GGG.US,D,20230317,000000,67.95,67.95,66.71,67.25,1342086,0
+GGG.US,D,20230320,000000,67.71,69.03,67.63,68.93,646168,0
+GGG.US,D,20230321,000000,69.74,69.995,68.76,69.49,679493,0
+GGG.US,D,20230322,000000,69.46,69.95,68.25,68.3,613324,0
+GGG.US,D,20230323,000000,68.35,69.96,68.13,69.04,1112315,0
+GGG.US,D,20230324,000000,68.58,69.12,67.98,69.05,758191,0
+GGG.US,D,20230327,000000,69.81,69.99,69.3,69.9,1082980,0
+GGG.US,D,20230328,000000,70,70.48,69.89,70.43,638135,0
+GGG.US,D,20230329,000000,71.14,71.405,70.77,71.33,836499,0
+GGG.US,D,20230330,000000,71.86,72.16,71.6917,71.75,614775,0
+GGG.US,D,20230331,000000,72.25,73.1,72.085,73.01,777182,0
+GGG.US,D,20230403,000000,72.79,73.08,71.96,72.38,1023552,0
+GGG.US,D,20230404,000000,72.47,72.47,70.32,70.7,900886,0
+GGG.US,D,20230405,000000,70.25,70.5,68.96,69.54,799238,0
+GGG.US,D,20230406,000000,69.53,69.63,68.8,69.04,496393,0
+GGG.US,D,20230410,000000,68.77,69.82,68.76,69.81,363671,0
+GGG.US,D,20230411,000000,70.17,70.655,69.99,70.27,480724,0
+GGG.US,D,20230412,000000,70.7,71.11,70.39,70.66,488045,0
+GGG.US,D,20230413,000000,70.73,71.15,69.615,71.11,665791,0
+GGG.US,D,20230414,000000,71,71.625,70.32,70.72,622813,0
+GGG.US,D,20230417,000000,70.92,71.145,70.4847,71.11,613487,0
+GGG.US,D,20230418,000000,71.41,71.58,70.63,70.95,639167,0
+GGG.US,D,20230419,000000,70.75,70.89,70.1,70.43,550245,0
+GGG.US,D,20230420,000000,70.08,70.745,69.76,70.62,776607,0
+GGG.US,D,20230421,000000,70.87,71.07,70.285,70.95,805168,0
+GGG.US,D,20230424,000000,70.7,71.3,70.43,70.55,664778,0
+GGG.US,D,20230425,000000,70.37,70.74,69.997,70.09,771672,0
+GGG.US,D,20230426,000000,69.36,69.97,68.78,68.96,1239910,0
+GGG.US,D,20230427,000000,72,78.22,71.495,77.65,2672618,0
+GGG.US,D,20230428,000000,77.99,79.45,77.86,79.29,1745416,0
+GGG.US,D,20230501,000000,79.65,80.9,79.55,80.27,1149114,0
+GGG.US,D,20230502,000000,80.27,80.47,78.79,79.86,1753660,0
+GGG.US,D,20230503,000000,80.3,80.755,78.28,78.7,1255698,0
+GGG.US,D,20230504,000000,79,79.48,78,78.29,833944,0
+GGG.US,D,20230505,000000,79.29,79.67,78.24,78.64,864107,0
+GGG.US,D,20230508,000000,78.78,78.78,77.69,78.29,713708,0
+GGG.US,D,20230509,000000,78.22,78.67,77.765,77.85,725244,0
+GGG.US,D,20230510,000000,78.31,78.33,77.08,78.13,635339,0
+GGG.US,D,20230511,000000,77.79,78.23,76.59,77.45,602534,0
+GGG.US,D,20230512,000000,77.77,78.21,76.52,77.14,440980,0
+GGG.US,D,20230515,000000,77.12,77.57,76.72,77.12,430719,0
+GGG.US,D,20230516,000000,76.54,77.3,76.23,76.97,696978,0
+GGG.US,D,20230517,000000,77.44,77.73,76.89,77.4,453326,0
+GGG.US,D,20230518,000000,77.39,78.59,77.1212,78.47,670414,0
+GGG.US,D,20230519,000000,79.08,79.11,77.75,78.05,386940,0
+GGG.US,D,20230522,000000,78.11,78.96,77.88,78.94,860866,0
+GGG.US,D,20230523,000000,78.48,79.08,76.93,76.99,630420,0
+GGG.US,D,20230524,000000,76.71,76.75,75.49,75.78,634423,0
+GGG.US,D,20230525,000000,76.21,76.68,75.68,76.29,534165,0
+GGG.US,D,20230526,000000,76.3,77.38,76.07,77.13,706221,0
+GGG.US,D,20230530,000000,77.49,77.61,76.55,76.84,730197,0
+GGG.US,D,20230531,000000,76.53,76.78,75.77,76.49,7386525,0
+GGG.US,D,20230601,000000,76.46,77.58,75.96,77.19,893125,0
+GGG.US,D,20230602,000000,77.85,79.86,77.77,79.8,638398,0
+GGG.US,D,20230605,000000,79.49,79.49,78.175,78.91,486302,0
+GGG.US,D,20230606,000000,78.77,80.43,78.52,80.16,801808,0
+GGG.US,D,20230607,000000,79.87,82.57,79.83,82.37,959798,0
+GGG.US,D,20230608,000000,81.9,83.09,81.49,82.92,1234721,0
+GGG.US,D,20230609,000000,82.99,83.24,81.85,82.55,570162,0
+GGG.US,D,20230612,000000,82.55,83.7399,82.1826,83.56,568223,0
+GGG.US,D,20230613,000000,83.56,85.22,83.56,85.19,1105315,0
+GGG.US,D,20230614,000000,85.1,85.29,83.65,84.14,953323,0
+GGG.US,D,20230615,000000,83.94,85.45,83.46,85.4,962177,0
+GGG.US,D,20230616,000000,85.76,86.299,85.35,86.12,1752900,0
+GGG.US,D,20230620,000000,85.41,85.41,83.92,84,1207896,0
+GGG.US,D,20230621,000000,83.49,85.22,83.21,84.96,774533,0
+GGG.US,D,20230622,000000,85.01,85.01,84.11,84.31,665841,0
+GGG.US,D,20230623,000000,83.53,83.77,83.06,83.55,1613200,0
+GGG.US,D,20230626,000000,83.5,84.66,83.09,84.47,690960,0
+GGG.US,D,20230627,000000,84.9,85.94,84.49,85.78,554669,0
+GGG.US,D,20230628,000000,86.04,86.285,84.58,84.75,1072391,0
+GGG.US,D,20230629,000000,84.35,86.1,84.35,85.73,638088,0
+GGG.US,D,20230630,000000,86.33,86.81,86.11,86.35,763405,0
+GGG.US,D,20230703,000000,85.84,86.13,85.35,85.67,353424,0
+GGG.US,D,20230705,000000,84.74,84.96,84.18,84.35,672192,0
+GGG.US,D,20230706,000000,83.75,84.16,82.61,83.26,780416,0
+GGG.US,D,20230707,000000,82.95,84.29,82.95,83.57,851423,0
+GGG.US,D,20230710,000000,83.74,85.22,83.71,85.14,523184,0
+GGG.US,D,20230711,000000,85.47,85.98,84.96,85.59,581547,0
+GGG.US,D,20230712,000000,86.59,86.71,85.78,85.98,739037,0
+GGG.US,D,20230713,000000,86.49,86.58,85.8,86.56,587178,0
+GGG.US,D,20230714,000000,86.17,86.57,85.49,86.31,752076,0
+GGG.US,D,20230717,000000,86.14,87.94,85.85,87.4,636348,0
+GGG.US,D,20230718,000000,87.25,87.9035,87.06,87.27,748225,0
+GGG.US,D,20230719,000000,86.96,87.63,86.63,87.42,632998,0
+GGG.US,D,20230720,000000,87.5,87.62,86.67,86.88,548193,0
+GGG.US,D,20230721,000000,87.08,87.19,86.13,86.24,814853,0
+GGG.US,D,20230724,000000,86.4,87.09,86.01,86.53,629753,0
+GGG.US,D,20230725,000000,85.87,87.285,85.87,86.73,752451,0
+GGG.US,D,20230726,000000,86.39,87.05,85.78,86.76,1258510,0
+GGG.US,D,20230727,000000,78.16,81.5,73.28,80.24,2415023,0
+GGG.US,D,20230728,000000,80.6,80.76,78.63,79.09,1094476,0
+GGG.US,D,20230731,000000,79.42,79.905,78.83,79.33,832804,0
+GGG.US,D,20230801,000000,79.05,80.08,78.88,79.99,939807,0
+GGG.US,D,20230802,000000,79.52,79.9539,78.37,78.52,849101,0
+GGG.US,D,20230803,000000,78.06,78.71,77.78,78.44,639863,0
+GGG.US,D,20230804,000000,78.63,78.63,76.755,77.05,786505,0
+GGG.US,D,20230807,000000,77.48,78.52,77.4,78.24,396791,0
+GGG.US,D,20230808,000000,77.4,77.675,76.56,77.52,463811,0
+GGG.US,D,20230809,000000,77.32,77.6,76.89,77.15,364876,0
+GGG.US,D,20230810,000000,77.33,77.95,76.92,77.28,458984,0
+GGG.US,D,20230811,000000,77.13,77.84,77.015,77.78,493975,0
+GGG.US,D,20230814,000000,77.67,78.22,77.165,78.2,481263,0
+GGG.US,D,20230815,000000,77.67,78,76.82,76.88,401169,0
+GGG.US,D,20230816,000000,76.81,77.3,76,76.03,423846,0
+GGG.US,D,20230817,000000,76.2,76.34,74.98,75.04,273845,0
+GGG.US,D,20230818,000000,74.75,75.97,74.735,75.47,450168,0
+GGG.US,D,20230821,000000,75.36,75.65,74.71,75.56,382447,0
+GGG.US,D,20230822,000000,76.08,76.15,75.41,75.71,349473,0
+GGG.US,D,20230823,000000,76.05,77.08,75.87,76.97,299534,0
+GGG.US,D,20230824,000000,76.75,77.63,76.1,76.13,382317,0
+GGG.US,D,20230825,000000,76.76,77.76,76.65,77.32,365155,0
+GGG.US,D,20230828,000000,77.58,78.285,77.54,77.66,305697,0
+GGG.US,D,20230829,000000,77.66,78.885,77.3,78.81,390741,0
+GGG.US,D,20230830,000000,79,79.68,78.701,78.81,540665,0
+GGG.US,D,20230831,000000,78.89,79.79,78.82,78.94,1388008,0
+GGG.US,D,20230901,000000,79.37,79.72,78.875,79.46,455511,0
+GGG.US,D,20230905,000000,79,79.25,75.84,76.69,449253,0
+GGG.US,D,20230906,000000,76.88,77.608,76.47,77,343186,0
+GGG.US,D,20230907,000000,76.52,76.52,75.08,75.89,825524,0
+GGG.US,D,20230908,000000,75.88,76.325,75.44,75.71,493338,0
+GGG.US,D,20230911,000000,75.99,76.105,75.05,75.84,526449,0
+GGG.US,D,20230912,000000,75.25,75.9,75.05,75.44,395102,0
+GGG.US,D,20230913,000000,75.16,75.53,74.735,75.15,497875,0
+GGG.US,D,20230914,000000,75.8,76.12,75.1,75.21,830137,0
+GGG.US,D,20230915,000000,74.86,75.33,74.47,75.25,1415838,0
+GGG.US,D,20230918,000000,75.48,76.197,75.15,75.72,564307,0
+GGG.US,D,20230919,000000,75.18,75.55,74.7,74.99,684609,0
+GGG.US,D,20230920,000000,75.4,75.73,74.525,74.75,413677,0
+GGG.US,D,20230921,000000,74.32,74.32,73.27,73.31,479267,0
+GGG.US,D,20230922,000000,73.24,73.85,73.02,73.34,394821,0
+GGG.US,D,20230925,000000,73.1,74.11,73.01,73.81,475073,0
+GGG.US,D,20230926,000000,73.28,73.525,72.06,72.08,644306,0
+GGG.US,D,20230927,000000,72.45,72.9,72.07,72.59,733911,0
+GGG.US,D,20230928,000000,72.53,73.84,72.485,73.09,548779,0
+GGG.US,D,20230929,000000,73.58,73.775,72.79,72.88,565383,0
+GGG.US,D,20231002,000000,72.77,73.61,72.36,72.91,565151,0
+GGG.US,D,20231003,000000,72.51,73.21,72.21,72.55,435290,0
+GGG.US,D,20231004,000000,72.72,74.598,72.59,74.37,892983,0
+GGG.US,D,20231005,000000,73.72,74.445,73.38,73.48,917195,0
+GGG.US,D,20231006,000000,73.31,75.13,72.6001,74.81,994742,0
+GGG.US,D,20231009,000000,73.97,75.39,73.81,75.24,604748,0
+GGG.US,D,20231010,000000,75.54,75.97,74.82,74.85,738696,0
+GGG.US,D,20231011,000000,74.89,75.9,74.66,75.88,559852,0
+GGG.US,D,20231012,000000,76.11,76.4,74.33,74.63,628116,0
+GGG.US,D,20231013,000000,74.52,74.76,73.26,73.58,387883,0
+GGG.US,D,20231016,000000,74.33,75.035,74,74.47,409970,0
+GGG.US,D,20231017,000000,74.05,75.555,74.02,74.76,936581,0
+GGG.US,D,20231018,000000,73.79,73.92,71.2,71.22,616781,0
+GGG.US,D,20231019,000000,71.14,71.81,70.29,70.74,1053589,0
+GGG.US,D,20231020,000000,70.98,71.17,70.01,70.13,833513,0
+GGG.US,D,20231023,000000,70.01,70.9,69.92,70.05,765646,0
+GGG.US,D,20231024,000000,70.65,71.11,70,70.73,953935,0
+GGG.US,D,20231025,000000,70.17,70.71,69.78,69.8,996768,0
+GGG.US,D,20231026,000000,71.57,75.6301,70.8,74.73,1509113,0
+GGG.US,D,20231027,000000,74.7,76.03,73.38,73.51,1085650,0
+GGG.US,D,20231030,000000,74.23,74.63,73.62,74.37,908936,0
+GGG.US,D,20231031,000000,74.32,75.17,73.92,74.35,1807348,0
+GGG.US,D,20231101,000000,74.4,74.56,73.03,74.21,836283,0
+GGG.US,D,20231102,000000,75.16,76.56,74.785,75.86,809147,0
+GGG.US,D,20231103,000000,77.07,77.96,77.04,77.05,561593,0
+GGG.US,D,20231106,000000,76.84,77.725,76.6826,77.47,768109,0
+GGG.US,D,20231107,000000,77.18,77.37,76.81,76.94,489919,0
+GGG.US,D,20231108,000000,77.12,77.67,76.28,76.45,629123,0
+GGG.US,D,20231109,000000,76.98,77.1408,76.28,76.64,601117,0
+GGG.US,D,20231110,000000,76.81,77.98,76.68,77.87,695134,0
+GGG.US,D,20231113,000000,77.62,77.76,77.03,77.07,592069,0
+GGG.US,D,20231114,000000,78.48,79.46,78.255,79.36,454886,0
+GGG.US,D,20231115,000000,79.57,80.1,79.29,79.61,672634,0
+GGG.US,D,20231116,000000,79.94,80.33,79.425,79.57,524709,0
+GGG.US,D,20231117,000000,80.01,80.66,79.69,80.59,953025,0
+GGG.US,D,20231120,000000,80.37,80.9,79.97,80.66,575823,0
+GGG.US,D,20231121,000000,80.64,81.12,80.41,80.57,461400,0
+GGG.US,D,20231122,000000,80.82,81.16,80.4,80.74,352098,0
+GGG.US,D,20231124,000000,80.63,81.58,80.63,81.48,189280,0
+GGG.US,D,20231127,000000,81.2,81.62,80.915,81.21,485363,0
+GGG.US,D,20231128,000000,81.21,81.47,79.73,79.8,530843,0
+GGG.US,D,20231129,000000,80.28,80.64,79.8,80.1,582995,0
+GGG.US,D,20231130,000000,80.44,80.99,79.67,80.78,1566114,0
+GGG.US,D,20231201,000000,80.69,82.2,80.38,81.96,633157,0
+GGG.US,D,20231204,000000,81.46,82.51,81.34,82.39,587297,0
+GGG.US,D,20231205,000000,81.71,82.15,81.14,81.57,461774,0
+GGG.US,D,20231206,000000,81.96,82.97,81.96,82.07,554234,0
+GGG.US,D,20231207,000000,82.13,82.5,81.61,82.24,365598,0
+GGG.US,D,20231208,000000,82.05,82.97,82.05,82.63,468079,0
+GGG.US,D,20231211,000000,82.67,83.32,82.51,82.85,443692,0
+GGG.US,D,20231212,000000,82.95,83.18,82.49,82.97,742142,0
+GGG.US,D,20231213,000000,82.98,84.48,82.49,83.91,818128,0
+GGG.US,D,20231214,000000,84.47,86.08,84.33,85.74,787073,0
+GGG.US,D,20231215,000000,85.68,86.2,84.955,85.1,1544505,0
+GGG.US,D,20231218,000000,85.22,85.49,84.39,85.28,490400,0
+GGG.US,D,20231219,000000,85.74,85.94,85.17,85.63,497132,0
+GGG.US,D,20231220,000000,85.42,86.05,84.93,84.95,557856,0
+GGG.US,D,20231221,000000,85.66,85.83,85.02,85.68,344221,0
+GGG.US,D,20231222,000000,86,86.7574,85.79,86.37,449975,0
+GGG.US,D,20231226,000000,86.39,87.08,86.0735,86.84,395826,0
+GGG.US,D,20231227,000000,86.81,87.47,86.515,86.94,299348,0
+GGG.US,D,20231228,000000,86.59,87.13,86.395,86.85,367775,0
+GGG.US,D,20231229,000000,86.9,87.37,86.69,86.76,565829,0
+GGG.US,D,20240102,000000,86,86.52,84.85,85.3,668287,0
+GGG.US,D,20240103,000000,84.45,84.4541,83.06,83.1,424816,0
+GGG.US,D,20240104,000000,83.01,83.925,83.01,83.37,474126,0
+GGG.US,D,20240105,000000,82.91,83.532,82.875,83.16,524387,0
+GGG.US,D,20240108,000000,83.22,83.78,82.91,83.73,616628,0
+GGG.US,D,20240109,000000,82.9,83.64,82.5401,83.23,478134,0
+GGG.US,D,20240110,000000,83.26,83.795,83.02,83.3,521709,0
+GGG.US,D,20240111,000000,83.51,84.21,83.05,84.05,557690,0
+GGG.US,D,20240112,000000,84.81,84.83,84.07,84.53,402294,0
+GGG.US,D,20240116,000000,84.04,84.49,83.34,84.42,581162,0
+GGG.US,D,20240117,000000,83.61,84.16,83.32,83.33,620345,0
+GGG.US,D,20240118,000000,83.76,84.99,83.76,84.86,522340,0
+GGG.US,D,20240119,000000,84.86,85.06,83.81,85,476272,0
+GGG.US,D,20240122,000000,85.3,86.025,85.17,85.54,339509,0
+GGG.US,D,20240123,000000,85.8,85.89,84.87,85.02,330059,0
+GGG.US,D,20240124,000000,85.48,85.48,83.89,84.04,361712,0
+GGG.US,D,20240125,000000,84.66,85.075,84.17,84.57,477094,0
+GGG.US,D,20240126,000000,84.69,85,84.185,84.75,637086,0
+GGG.US,D,20240129,000000,84.43,85.28,84.16,85.14,917968,0
+GGG.US,D,20240130,000000,84.83,86.95,83.63,86.84,1312068,0
+GGG.US,D,20240131,000000,86.84,86.85,85,85.3,2027131,0
+GGG.US,D,20240201,000000,85.67,86.7,85.11,86.62,553958,0
+GGG.US,D,20240202,000000,86.31,87,85.355,86.94,771567,0
+GGG.US,D,20240205,000000,85.69,86.38,85.223,86.08,637285,0
+GGG.US,D,20240206,000000,86.08,86.98,85.83,86.85,801225,0
+GGG.US,D,20240207,000000,87.23,87.89,86.92,87.3,1273775,0
+GGG.US,D,20240208,000000,87.35,87.92,86.56,87.83,899729,0
+GGG.US,D,20240209,000000,88,88.31,87.7656,88.16,528079,0
+GGG.US,D,20240212,000000,87.95,88.245,87.63,88.14,687437,0
+GGG.US,D,20240213,000000,86.75,88.08,86.06,87.54,1061928,0
+GGG.US,D,20240214,000000,88,88.45,87.18,88.34,631414,0
+GGG.US,D,20240215,000000,88.5,89.19,88.13,88.64,590536,0
+GGG.US,D,20240216,000000,88.68,89.35,88.1,88.15,494965,0
+GGG.US,D,20240220,000000,87.5,88.26,87.21,88.01,510682,0
+GGG.US,D,20240221,000000,88.09,88.75,88.06,88.67,585687,0
+GGG.US,D,20240222,000000,89,89.79,88.56,89.71,712753,0
+GGG.US,D,20240223,000000,90,90.47,89.35,90.36,444058,0
+GGG.US,D,20240226,000000,89.87,90.32,89.63,89.86,522438,0
+GGG.US,D,20240227,000000,90.04,90.04,88.95,89.57,426052,0
+GGG.US,D,20240228,000000,89.4,90.278,89.125,89.98,638298,0
+GGG.US,D,20240229,000000,90.41,91.53,89.53,91.26,1469098,0
+GGG.US,D,20240301,000000,90.99,91.44,90.54,91.28,572303,0
+GGG.US,D,20240304,000000,91.59,92.63,91.425,91.5,706070,0
+GGG.US,D,20240305,000000,91.43,91.67,90.455,90.93,566080,0
+GGG.US,D,20240306,000000,91.5,92.36,91.31,92.21,537737,0
+GGG.US,D,20240307,000000,92.75,93.68,92.6,93.51,444595,0
+GGG.US,D,20240308,000000,93.71,93.74,92.335,92.62,415130,0
+GGG.US,D,20240311,000000,92.29,92.75,91.81,92.58,405628,0
+GGG.US,D,20240312,000000,92.36,93.34,92.085,92.92,465940,0
+GGG.US,D,20240313,000000,92.9,94.25,92.625,93.87,862347,0
+GGG.US,D,20240314,000000,94.07,94.57,93.03,93.46,1013075,0
+GGG.US,D,20240315,000000,92.95,94.5,92.73,93.44,2358652,0
+GGG.US,D,20240318,000000,93.46,93.87,91.925,92.01,825945,0
+GGG.US,D,20240319,000000,92.18,92.64,91.89,92.62,488258,0
+GGG.US,D,20240320,000000,92.66,93.4,92.34,93.21,500994,0
+GGG.US,D,20240321,000000,93.61,94.77,93.23,94.64,499776,0
+GGG.US,D,20240322,000000,94.69,94.69,93.81,94.35,592533,0
+GGG.US,D,20240325,000000,94.19,94.48,93.45,93.51,387600,0
+GGG.US,D,20240326,000000,93.51,93.84,93.18,93.28,630633,0
+GGG.US,D,20240327,000000,93.87,94.34,93.13,94.17,564238,0
+GGG.US,D,20240328,000000,94.3,94.47,93.43,93.46,577156,0
+GGG.US,D,20240401,000000,93.25,93.25,91.61,92.23,742336,0
+GGG.US,D,20240402,000000,92.08,92.46,91.17,91.83,708132,0
+GGG.US,D,20240403,000000,91.5,92.5,91.4421,92.11,451235,0
+GGG.US,D,20240404,000000,92.78,92.95,90.83,91.19,467053,0
+GGG.US,D,20240405,000000,91.52,91.99,91.13,91.76,1029865,0
+GGG.US,D,20240408,000000,92.27,92.74,92.005,92.38,372713,0
+GGG.US,D,20240409,000000,92.81,93.01,91.49,92.86,443741,0
+GGG.US,D,20240410,000000,91.51,92.27,91.2124,91.61,435172,0
+GGG.US,D,20240411,000000,91.63,91.7225,90.51,91.28,646821,0
+GGG.US,D,20240412,000000,90.16,90.72,89.01,89.47,656357,0
+GGG.US,D,20240415,000000,90.57,90.715,88.94,89.3,441134,0
+GGG.US,D,20240416,000000,89.22,89.43,88.35,89.07,560825,0
+GGG.US,D,20240417,000000,89.55,89.55,88.28,88.43,578574,0
+GGG.US,D,20240418,000000,88.82,88.99,87.84,88.09,455832,0
+GGG.US,D,20240419,000000,88.22,88.8,87.79,88.38,343309,0
+GGG.US,D,20240422,000000,88.73,89.18,88.14,88.2,786731,0
+GGG.US,D,20240423,000000,88.65,89.91,88.38,89.52,676598,0
+GGG.US,D,20240424,000000,89.68,90.27,88.8,89.35,833461,0
+GGG.US,D,20240425,000000,82.95,85.12,82.61,83.13,1665145,0
+GGG.US,D,20240426,000000,82.86,83.66,82.54,82.56,1086315,0
+GGG.US,D,20240429,000000,82.8,83.41,81.87,82,651567,0
+GGG.US,D,20240430,000000,81.42,81.8241,80.08,80.2,789210,0
+GGG.US,D,20240501,000000,80,81.56,79.875,80.32,1493572,0
+GGG.US,D,20240502,000000,80.7,80.96,80.11,80.91,699078,0
+GGG.US,D,20240503,000000,81.64,82.26,81.52,82.12,753550,0
+GGG.US,D,20240506,000000,82.79,83.35,82.71,82.85,593282,0
+GGG.US,D,20240507,000000,83.32,84.24,83.215,83.52,1157422,0
+GGG.US,D,20240508,000000,83.17,83.3006,82.72,83,530671,0
+GGG.US,D,20240509,000000,83.06,83.47,82.85,83.32,431456,0
+GGG.US,D,20240510,000000,83.56,83.85,82.86,83.56,848098,0
+GGG.US,D,20240513,000000,83.88,84.265,83.06,83.19,477952,0
+GGG.US,D,20240514,000000,83.59,83.715,82.9,83.13,521713,0
+GGG.US,D,20240515,000000,83.83,84.21,83.255,83.48,463283,0
+GGG.US,D,20240516,000000,83.25,83.45,82.59,83.41,771699,0
+GGG.US,D,20240517,000000,83.55,83.55,82.46,83.02,662812,0
+GGG.US,D,20240520,000000,82.98,83.735,82.93,83.56,481344,0
+GGG.US,D,20240521,000000,83.21,83.29,82.565,83.15,607026,0
+GGG.US,D,20240522,000000,83.22,83.72,82.7697,83,430452,0
+GGG.US,D,20240523,000000,82.9,82.9,81.2,81.56,634737,0
+GGG.US,D,20240524,000000,81.89,82.09,81.05,81.48,707769,0
+GGG.US,D,20240528,000000,81.52,81.52,79.4,79.54,968639,0
+GGG.US,D,20240529,000000,79.02,79.245,78.25,78.63,906533,0
+GGG.US,D,20240530,000000,78.94,79.58,78.75,79.08,654182,0
+GGG.US,D,20240531,000000,79.34,80.87,78.87,80.75,1886586,0
+GGG.US,D,20240603,000000,80.97,80.97,78.67,79.22,647057,0
+GGG.US,D,20240604,000000,78.94,79.14,77.83,78.11,1327585,0
+GGG.US,D,20240605,000000,78.5,79.2025,78.265,79.01,1414239,0
+GGG.US,D,20240606,000000,78.73,78.88,78.19,78.42,598623,0
+GGG.US,D,20240607,000000,78.28,78.635,77.75,78.35,584384,0
+GGG.US,D,20240610,000000,77.88,79.47,77.77,79.42,775569,0
+GGG.US,D,20240611,000000,79.16,79.58,78.385,79.55,876178,0
+GGG.US,D,20240612,000000,80.61,81.63,80.24,81.07,648841,0
+GGG.US,D,20240613,000000,80.81,81.01,79.9,80.78,743808,0
+GGG.US,D,20240614,000000,79.75,79.75,78.14,79.29,600975,0
+GGG.US,D,20240617,000000,79.24,80.5,78.56,80.12,775164,0
+GGG.US,D,20240618,000000,79.89,80.49,79.6,80.21,616755,0
+GGG.US,D,20240620,000000,79.78,80.31,79.3,79.35,529626,0
+GGG.US,D,20240621,000000,79.41,79.6,78.4,79.5,1204975,0
+GGG.US,D,20240624,000000,79.74,81.04,79.53,79.79,848896,0
+GGG.US,D,20240625,000000,79.5,79.67,78.74,79.36,1097065,0
+GGG.US,D,20240626,000000,78.85,79.27,78.16,78.95,1236040,0
+GGG.US,D,20240627,000000,79,79.42,78.63,79.25,1008881,0
+GGG.US,D,20240628,000000,79.55,80.26,78.68,79.28,2471358,0
+GGG.US,D,20240701,000000,79.57,79.57,77.49,77.82,697132,0
+GGG.US,D,20240702,000000,77.81,78.92,77.81,78.59,775096,0
+GGG.US,D,20240703,000000,78.92,79.49,78.49,79.09,420995,0
+GGG.US,D,20240705,000000,78.87,79.26,78.43,78.8,598565,0
+GGG.US,D,20240708,000000,79.19,79.67,78.34,78.5,606791,0
+GGG.US,D,20240709,000000,78.1,78.64,77.81,78.05,540916,0
+GGG.US,D,20240710,000000,77.86,78.85,77.71,78.8,468159,0
+GGG.US,D,20240711,000000,79.62,80.88,79.32,80.34,1163227,0
+GGG.US,D,20240712,000000,81.23,81.7099,80.19,81.2,606865,0
+GGG.US,D,20240715,000000,81.44,82.25,81.1,81.75,1003383,0
+GGG.US,D,20240716,000000,82.21,84.95,82.21,84.68,726645,0
+GGG.US,D,20240717,000000,84.26,84.72,83.59,83.61,549911,0
+GGG.US,D,20240718,000000,82.86,84.465,82.65,82.67,723942,0
+GGG.US,D,20240719,000000,82.65,82.65,81.265,81.96,683411,0
+GGG.US,D,20240722,000000,82.21,82.86,80.87,82.41,856136,0
+GGG.US,D,20240723,000000,82.21,82.84,81.94,82.06,881708,0
+GGG.US,D,20240724,000000,81.51,82.31,80.8,81.08,1784541,0
+GGG.US,D,20240725,000000,83.01,85.63,81.6,83.79,1360978,0
+GGG.US,D,20240726,000000,84.23,85.07,83.33,84.42,1009533,0
+GGG.US,D,20240729,000000,84.28,84.73,83.24,83.42,738293,0
+GGG.US,D,20240730,000000,83.84,85.16,83.32,84.81,720969,0
+GGG.US,D,20240731,000000,85,86.11,84.54,85.05,1785552,0
+GGG.US,D,20240801,000000,84.53,85.535,81.68,82.48,767312,0
+GGG.US,D,20240802,000000,81.36,81.65,80.45,81.23,613346,0
+GGG.US,D,20240805,000000,78.99,80.07,78.11,78.68,782055,0
+GGG.US,D,20240806,000000,79.04,80.48,78.44,79.04,980064,0
+GGG.US,D,20240807,000000,79.95,80.87,78.76,79.04,1160382,0
+GGG.US,D,20240808,000000,79.79,80.41,79.42,80.12,591030,0
+GGG.US,D,20240809,000000,80.19,80.64,79.17,80.09,624324,0
+GGG.US,D,20240812,000000,80,80.0676,78.88,78.97,430503,0
+GGG.US,D,20240813,000000,79.33,80.38,78.81,80.22,475852,0
+GGG.US,D,20240814,000000,80.34,80.96,79.875,80.57,460444,0
+GGG.US,D,20240815,000000,81.9,82.69,81.15,81.35,699818,0
+GGG.US,D,20240816,000000,81.13,81.55,80.44,80.63,1079694,0
+GGG.US,D,20240819,000000,80.83,81.64,80.5,80.82,514279,0
+GGG.US,D,20240820,000000,80.84,81.26,79.88,80.28,779022,0
+GGG.US,D,20240821,000000,80.55,82.02,80.37,81.84,661270,0
+GGG.US,D,20240822,000000,82.09,82.37,81.49,81.65,672498,0
+GGG.US,D,20240823,000000,82.07,82.99,81.78,82.28,672757,0
+GGG.US,D,20240826,000000,82.83,83.31,82,82.16,445538,0
+GGG.US,D,20240827,000000,81.92,82.25,81.335,81.76,443841,0
+GGG.US,D,20240828,000000,81.84,82.48,81.33,81.77,763328,0
+GGG.US,D,20240829,000000,82.43,83.17,82.015,82.38,438657,0
+GGG.US,D,20240830,000000,82.7,83.4,82.01,83.35,871697,0
+GGG.US,D,20240903,000000,82.84,82.95,81.2,81.64,725939,0
+GGG.US,D,20240904,000000,81.29,81.86,80.91,81.55,588231,0
+GGG.US,D,20240905,000000,81.27,81.27,79.855,80.11,645037,0
+GGG.US,D,20240906,000000,80.2,80.66,79.53,80.03,702096,0
+GGG.US,D,20240909,000000,80.5,81.77,79.77,81.38,981596,0
+GGG.US,D,20240910,000000,81.2,81.87,80.55,81.77,571371,0
+GGG.US,D,20240911,000000,81.74,82.39,80.36,82.12,931281,0
+GGG.US,D,20240912,000000,82.27,82.47,81.51,82.32,576082,0
+GGG.US,D,20240913,000000,82.65,83.43,82.45,83.09,486054,0
+GGG.US,D,20240916,000000,83.55,84.26,83.34,83.97,662299,0
+GGG.US,D,20240917,000000,84.24,84.93,83.74,83.89,922293,0
+GGG.US,D,20240918,000000,84.15,85.02,83.31,83.71,1064141,0
+GGG.US,D,20240919,000000,85.24,85.95,84.54,85.85,826090,0
+GGG.US,D,20240920,000000,85.55,85.75,84.31,84.59,1883111,0
+GGG.US,D,20240923,000000,85.05,85.97,84.505,85.77,622279,0
+GGG.US,D,20240924,000000,85.96,86.25,85.41,85.66,728538,0
+GGG.US,D,20240925,000000,86.25,86.25,84.86,84.88,938013,0
+GGG.US,D,20240926,000000,85.7,87.165,85.47,86.81,687201,0
+GGG.US,D,20240927,000000,87.28,88.51,86.98,87.64,729032,0
+GGG.US,D,20240930,000000,87.74,87.8,86.84,87.51,718127,0
+GGG.US,D,20241001,000000,87.5,87.6,85.85,86.42,546765,0
+GGG.US,D,20241002,000000,85.95,86.84,85.95,86.72,451970,0
+GGG.US,D,20241003,000000,86.47,86.545,85.67,86.21,612909,0
+GGG.US,D,20241004,000000,87.06,87.08,85.39,85.79,437894,0
+GGG.US,D,20241007,000000,85.35,86.195,85.16,85.8,519031,0
+GGG.US,D,20241008,000000,85.95,85.95,84.98,85.23,363871,0
+GGG.US,D,20241009,000000,85.13,86.17,84.95,85.63,405696,0
+GGG.US,D,20241010,000000,85.36,85.58,84.5725,84.96,382731,0
+GGG.US,D,20241011,000000,85.28,86.4495,85.05,86.3,879927,0
+GGG.US,D,20241014,000000,86.33,87.02,86.09,86.99,549842,0
+GGG.US,D,20241015,000000,87.19,87.74,86.38,86.42,444332,0
+GGG.US,D,20241016,000000,86.41,86.81,86.02,86.11,740868,0
+GGG.US,D,20241017,000000,86.41,86.41,85.49,85.9,469292,0
+GGG.US,D,20241018,000000,86.44,86.44,85.55,85.92,450247,0
+GGG.US,D,20241021,000000,85.32,85.705,84.61,85.03,543563,0
+GGG.US,D,20241022,000000,84.43,84.645,83.64,83.8,719061,0
+GGG.US,D,20241023,000000,83.63,84.075,82.57,82.9,844682,0
+GGG.US,D,20241024,000000,80.72,82.76,80.3,82.34,1022893,0
+GGG.US,D,20241025,000000,82.28,83.105,81.705,82.14,689208,0
+GGG.US,D,20241028,000000,82.7,83.09,81.37,81.45,731649,0
+GGG.US,D,20241029,000000,80.98,81.685,80.49,81.5,736445,0
+GGG.US,D,20241030,000000,81.27,81.89,81.11,81.61,958320,0
+GGG.US,D,20241031,000000,81.33,82.035,80.98,81.45,968022,0
+GGG.US,D,20241101,000000,81.86,82.87,81.72,82.52,671534,0
+GGG.US,D,20241104,000000,82.66,83.855,82.56,83.24,553367,0
+GGG.US,D,20241105,000000,82.97,84.65,82.97,84.6,545379,0
+GGG.US,D,20241106,000000,88.08,88.99,87.75,88.76,1007176,0
+GGG.US,D,20241107,000000,88.31,88.59,87.39,87.56,736248,0
+GGG.US,D,20241108,000000,87.74,88.39,86.99,87.81,473620,0
+GGG.US,D,20241111,000000,88.415,89.09,88.045,89.08,634316,0
+GGG.US,D,20241112,000000,88.575,88.99,87.71,88.12,872615,0
+GGG.US,D,20241113,000000,88.22,89.35,88.03,88.51,603437,0
+GGG.US,D,20241114,000000,88.755,89.5,88.105,89.17,1820971,0
+GGG.US,D,20241115,000000,89.195,90,88.7,89.62,2338047,0
+GGG.US,D,20241118,000000,89.045,91.4,89.045,90.17,1627897,0
+GGG.US,D,20241119,000000,89.455,89.93,87.37,87.83,1470231,0
+GGG.US,D,20241120,000000,88.01,88.58,86.78,88.52,543668,0
+GGG.US,D,20241121,000000,88.7,89.66,88.07,89.6,521212,0
+GGG.US,D,20241122,000000,90,91.22,89.915,91.08,793916,0
+GGG.US,D,20241125,000000,92,92.86,91.57,92.29,1477985,0
+GGG.US,D,20241126,000000,91.88,92.31,90.49,90.61,1035500,0
+GGG.US,D,20241127,000000,90.78,91.5,90.07,90.56,472794,0
+GGG.US,D,20241129,000000,90.595,91.4,90.51,91.08,379912,0
+GGG.US,D,20241202,000000,91.365,91.45,90.34,90.71,649553,0
+GGG.US,D,20241203,000000,90.22,91.17,89.61,91.01,688451,0
+GGG.US,D,20241204,000000,90.96,91.32,90.34,90.37,697119,0
+GGG.US,D,20241205,000000,90.225,90.73,89.03,89.1,606171,0
+GGG.US,D,20241206,000000,89.41,89.93,88.8946,89.51,631895,0
+GGG.US,D,20241209,000000,89.805,91,89.76,90.39,669756,0
+GGG.US,D,20241210,000000,90.17,90.83,88.965,89.71,574888,0
+GGG.US,D,20241211,000000,90.035,90.55,89.905,90.12,634119,0
+GGG.US,D,20241212,000000,89.84,90.03,88.46,88.65,599538,0
+GGG.US,D,20241213,000000,88.175,88.48,87.63,87.93,400024,0
+GGG.US,D,20241216,000000,87.6,88.39,87.19,87.43,579066,0
+GGG.US,D,20241217,000000,87.11,87.76,86.2,86.21,550239,0
+GGG.US,D,20241218,000000,86.51,86.63,83.41,83.42,625310,0
+GGG.US,D,20241219,000000,84.5,85.3,83.95,84.75,824143,0
+GGG.US,D,20241220,000000,85.03,85.97,84.42,84.71,2915871,0
+GGG.US,D,20241223,000000,84.705,84.84,84.07,84.66,416271,0
+GGG.US,D,20241224,000000,84.46,84.93,84.255,84.75,261158,0
+GGG.US,D,20241226,000000,84.575,85.31,84.55,84.88,530705,0
+GGG.US,D,20241227,000000,84.18,85.21,83.95,84.14,316349,0
+GGG.US,D,20241230,000000,83.51,84.23,83.1391,83.77,354617,0
+GGG.US,D,20241231,000000,84.175,84.8475,83.9,84.29,585871,0
+GGG.US,D,20250102,000000,84.805,84.81,82.94,83.51,678901,0
+GGG.US,D,20250103,000000,83.33,84.205,82.8,84.08,470254,0
+GGG.US,D,20250106,000000,84.14,85,82.77,83.05,707323,0
+GGG.US,D,20250107,000000,83.085,83.4099,81.53,81.87,860339,0
+GGG.US,D,20250108,000000,81.37,82.34,80.87,82.29,747482,0
+GGG.US,D,20250110,000000,80.82,81.76,80.49,80.53,728746,0
+GGG.US,D,20250113,000000,80.364,82.01,80.3,81.86,598406,0
+GGG.US,D,20250114,000000,82.51,83.48,82.46,83.14,522650,0
+GGG.US,D,20250115,000000,84.205,84.73,83.75,83.86,413759,0
+GGG.US,D,20250116,000000,84.14,85.26,83.83,85.02,573736,0
+GGG.US,D,20250117,000000,84.76,85.79,84.76,85.14,582363,0
+GGG.US,D,20250121,000000,85.38,86.65,85.38,86.16,726253,0
+GGG.US,D,20250122,000000,86.12,86.28,85.24,85.68,787664,0
+GGG.US,D,20250123,000000,85.82,86.09,84.95,86.01,645171,0
+GGG.US,D,20250124,000000,86.04,86.16,85.11,85.86,907668,0
+GGG.US,D,20250127,000000,85.14,86.275,85.11,85.95,934266,0
+GGG.US,D,20250128,000000,81.66,84.453,81.6,83.39,1482802,0
+GGG.US,D,20250129,000000,82.93,84.065,82.33,82.39,1573201,0
+GGG.US,D,20250130,000000,83.21,84.5,82.95,83.9,796722,0
+GGG.US,D,20250131,000000,83.67,84.86,83.3,84.17,1145856,0
+GGG.US,D,20250203,000000,82.25,83.67,81.38,83.31,940933,0
+GGG.US,D,20250204,000000,83.33,84.33,83.33,83.9,814963,0
+GGG.US,D,20250205,000000,83.73,85.2,83.73,84.61,923927,0
+GGG.US,D,20250206,000000,84.36,85.24,83.99,84.24,874155,0
+GGG.US,D,20250207,000000,84.38,84.936,84.08,84.83,1000671,0
+GGG.US,D,20250210,000000,85.22,86.18,84.37,85.91,764035,0
+GGG.US,D,20250211,000000,85.22,86.12,84.78,85.78,757702,0
+GGG.US,D,20250212,000000,84.69,85.35,84.4,85.13,661756,0
+GGG.US,D,20250213,000000,85.205,86.19,84.84,86.06,559828,0
+GGG.US,D,20250214,000000,85.62,86.9712,85.56,85.8,601270,0
+GGG.US,D,20250218,000000,85.89,87.27,85.8,87.16,553991,0
+GGG.US,D,20250219,000000,86.1,87.5699,86.1,87.19,507995,0
+GGG.US,D,20250220,000000,86.85,87.6,86.74,87.25,478511,0
+GGG.US,D,20250221,000000,87.83,87.89,85.54,86.05,871301,0
+GGG.US,D,20250224,000000,85.75,87.13,85.32,86.29,872248,0
+GGG.US,D,20250225,000000,85.87,87.4,85.87,86.83,886658,0
+GGG.US,D,20250226,000000,86.965,87.28,85.74,85.84,832779,0
+GGG.US,D,20250227,000000,85.45,87.09,85.28,86.06,740609,0
+GGG.US,D,20250228,000000,85.77,87.2,85.77,87.07,1414199,0
+GGG.US,D,20250303,000000,87.49,87.49,85.09,85.26,1057139,0
+GGG.US,D,20250304,000000,84.2,84.61,82.875,83.34,1291999,0
+GGG.US,D,20250305,000000,83.41,85.78,83.41,85.59,944620,0
+GGG.US,D,20250306,000000,85.03,86.725,84.75,86.36,1162376,0
+GGG.US,D,20250307,000000,86.31,87.67,85.25,87.54,944537,0
+GGG.US,D,20250310,000000,86.32,88.02,86.32,86.78,1056300,0
+GGG.US,D,20250311,000000,87.035,87.035,84.38,84.82,737038,0
+GGG.US,D,20250312,000000,85.535,85.535,83.48,83.75,598887,0
+GGG.US,D,20250313,000000,83.14,84.5,82.41,82.74,459347,0
+GGG.US,D,20250314,000000,83.225,84.02,82.92,83.89,482801,0
+GGG.US,D,20250317,000000,83.63,84.7,83.46,84.37,559814,0
+GGG.US,D,20250318,000000,83.87,84.35,82.96,83.61,677340,0
+GGG.US,D,20250319,000000,84,84.28,82.44,83.52,1052207,0
+GGG.US,D,20250320,000000,82.96,83.82,82.42,83.28,732447,0
+GGG.US,D,20250321,000000,82.63,82.66,81.16,82.17,2288494,0
+GGG.US,D,20250324,000000,82.81,83.97,82.25,83.86,820981,0
+GGG.US,D,20250325,000000,83.99,84.535,83.56,84.25,640755,0
+GGG.US,D,20250326,000000,83.93,85.18,83.61,84.6,605365,0
+GGG.US,D,20250327,000000,84.665,84.99,83.79,84.44,791207,0
+GGG.US,D,20250328,000000,84.46,84.86,82.92,83.42,583930,0
+GGG.US,D,20250331,000000,82.69,84.095,82.1,83.51,792109,0
+GGG.US,D,20250401,000000,83.325,84.4,82.76,84.37,784990,0
+GGG.US,D,20250402,000000,83.66,85.15,83.43,84.64,952218,0
+GGG.US,D,20250403,000000,82.605,82.71,80.12,80.22,767353,0
+GGG.US,D,20250404,000000,78.26,78.54,75.64,75.77,2023298,0
+GGG.US,D,20250407,000000,73.6,77.06,72.06,74.43,1890713,0
+GGG.US,D,20250408,000000,76.485,77.42,72.93,74.02,1540301,0
+GGG.US,D,20250409,000000,72.55,79.39,72.29,79,1398173,0
+GGG.US,D,20250410,000000,78.57,78.78,75.59,77.92,1346757,0
+GGG.US,D,20250411,000000,77.835,80.47,77.22,79.71,978213,0
+GGG.US,D,20250414,000000,79.92,80.82,79.27,79.76,911829,0
+GGG.US,D,20250415,000000,79.28,80.685,79.14,79.22,890196,0
+GGG.US,D,20250416,000000,78.74,79.9,77.72,78.42,927592,0
+GGG.US,D,20250417,000000,78.13,79.14,78.12,78.58,658830,0
+GGG.US,D,20250421,000000,77.23,77.78,75.91,76.64,657917,0
+GGG.US,D,20250422,000000,77.21,79.24,77.185,78.98,718425,0
+GGG.US,D,20250423,000000,80.39,82.07,78.35,78.97,1711522,0
+GGG.US,D,20250424,000000,80.715,81.48,78.1,80.5,1855080,0
+GGG.US,D,20250425,000000,80.11,81.48,79.72,81.36,1232419,0
+GGG.US,D,20250428,000000,81.75,82.3,80.99,81.32,1031120,0
+GGG.US,D,20250429,000000,81.075,81.75,80.23,81.49,979408,0
+GGG.US,D,20250430,000000,81,81.835,79.99,81.61,1086377,0
+GGG.US,D,20250501,000000,81.69,82.6,81.36,81.68,687226,0
+GGG.US,D,20250502,000000,82.475,83.63,82.47,83.23,518062,0
+GGG.US,D,20250505,000000,82.82,83.32,82.18,82.22,676388,0
+GGG.US,D,20250506,000000,81.65,82.27,81.3,81.6,790169,0
+GGG.US,D,20250507,000000,81.85,82.42,81.52,81.98,659596,0
+GGG.US,D,20250508,000000,82.555,84.29,82.3,83.76,813292,0
+GGG.US,D,20250509,000000,83.8,84.23,83.1,83.27,587697,0
+GGG.US,D,20250512,000000,85.99,86.48,85.24,86.44,773444,0
+GGG.US,D,20250513,000000,86.555,86.86,85.61,85.74,1309990,0
+GGG.US,D,20250514,000000,85.475,85.5,84.62,85.07,697843,0
+GGG.US,D,20250515,000000,85.4,86.055,84.9,85.93,718957,0
+GGG.US,D,20250516,000000,86.41,87.38,85.75,87.26,704469,0
+GGG.US,D,20250519,000000,86.585,87.28,86.1,87.01,477432,0
+GGG.US,D,20250520,000000,88.495,88.7,86.3701,86.76,931226,0
+GGG.US,D,20250521,000000,86.18,86.325,84.45,84.62,533084,0
+GGG.US,D,20250522,000000,84.75,85,83.955,84.52,545747,0
+GGG.US,D,20250523,000000,83.575,84.08,83.15,83.64,459095,0
+GGG.US,D,20250527,000000,84.19,84.97,83.67,84.94,632112,0
+GGG.US,D,20250528,000000,84.72,85.1,83.66,83.88,562214,0
+GGG.US,D,20250529,000000,84.32,84.76,83.67,84.67,551136,0
+GGG.US,D,20250530,000000,84.57,85.16,84.17,84.66,1723119,0
+GGG.US,D,20250602,000000,84.56,84.92,82.91,83.76,688251,0
+GGG.US,D,20250603,000000,84,84.48,83.565,84.42,562303,0
+GGG.US,D,20250604,000000,84.58,84.69,84.01,84.29,624829,0
+GGG.US,D,20250605,000000,84.36,84.81,83.685,83.97,475315,0
+GGG.US,D,20250606,000000,84.75,85.14,84.42,85.03,517966,0
+GGG.US,D,20250609,000000,85.185,85.6258,84.64,85.01,652954,0
+GGG.US,D,20250610,000000,85.115,85.775,84.73,85.52,426436,0
+GGG.US,D,20250611,000000,85.545,86.06,85.26,85.48,715561,0
+GGG.US,D,20250612,000000,85.14,85.24,84.62,85.13,468773,0
+GGG.US,D,20250613,000000,84.31,84.68,83.245,83.54,612732,0
+GGG.US,D,20250616,000000,84.075,85.06,83.92,85.03,1000868,0
+GGG.US,D,20250617,000000,84.435,84.99,83.31,83.6,579262,0
+GGG.US,D,20250618,000000,83.895,85.07,83.4,84.61,850744,0
+GGG.US,D,20250620,000000,84.94,85.25,83.68,84,1759139,0
+GGG.US,D,20250623,000000,83.55,85.42,83.5,85.34,638625,0
+GGG.US,D,20250624,000000,85.2,85.71,84.9,85.54,594461,0
+GGG.US,D,20250625,000000,85.56,86.0747,84.97,85.29,597921,0
+GGG.US,D,20250626,000000,85.5,86.36,85.24,86.26,480596,0
+GGG.US,D,20250627,000000,86.235,87.07,85.835,86.15,1727288,0
+GGG.US,D,20250630,000000,86.335,86.5,85.23,85.97,677405,0
+GGG.US,D,20250701,000000,85.9,88.73,85.46,87.67,709939,0
+GGG.US,D,20250702,000000,88.3,88.54,87.22,88.49,713474,0
+GGG.US,D,20250703,000000,88.49,89.395,88.345,88.79,466993,0
+GGG.US,D,20250707,000000,88.36,88.82,87.2909,87.61,636248,0
+GGG.US,D,20250708,000000,87.5,88.84,86.98,88.16,640747,0
+GGG.US,D,20250709,000000,88.22,88.8824,87.49,88.45,399856,0
+GGG.US,D,20250710,000000,88.095,89.67,88.095,88.81,684469,0
+GGG.US,D,20250711,000000,88.235,88.41,87.31,87.67,628133,0
+GGG.US,D,20250714,000000,87.275,87.65,86.28,87.16,642985,0
+GGG.US,D,20250715,000000,87.445,87.615,85.96,85.96,644763,0
+GGG.US,D,20250716,000000,86.305,86.71,84.93,86.47,711925,0
+GGG.US,D,20250717,000000,86.5,87.91,86.485,87.7,749549,0
+GGG.US,D,20250718,000000,87.655,88,86.15,86.81,566153,0
+GGG.US,D,20250721,000000,86.83,87.02,86.18,86.19,684034,0
+GGG.US,D,20250722,000000,86.275,87.69,85.9824,87.2,850120,0
+GGG.US,D,20250723,000000,87.345,87.69,86.89,87.18,979965,0
+GGG.US,D,20250724,000000,85,85.65,82.39,84.84,1724388,0
+GGG.US,D,20250725,000000,85.115,85.34,83.385,84.59,1292359,0
+GGG.US,D,20250728,000000,84.62,85.15,84.04,84.48,792767,0
+GGG.US,D,20250729,000000,84.785,85.03,84.2,84.57,678885,0
+GGG.US,D,20250730,000000,84.455,84.75,83.115,83.43,631448,0
+GGG.US,D,20250731,000000,83.175,84.565,83.06,83.98,934000,0
+GGG.US,D,20250801,000000,83.265,83.265,81.57,82.58,666400,0
+GGG.US,D,20250804,000000,82.59,83.23,82.52,83.09,621198,0
+GGG.US,D,20250805,000000,83.305,84.1399,83.0401,83.88,562657,0
+GGG.US,D,20250806,000000,83.79,84.04,83.03,83.41,1256598,0
+GGG.US,D,20250807,000000,83.84,84.23,83.385,83.91,579043,0
+GGG.US,D,20250808,000000,84.065,84.32,83.4,83.5,522994,0
+GGG.US,D,20250811,000000,83.525,83.58,82.515,83.16,406920,0
+GGG.US,D,20250812,000000,83.61,85.38,83.31,85.35,741848,0
+GGG.US,D,20250813,000000,85.68,87.75,85.35,87.52,986384,0
+GGG.US,D,20250814,000000,87.125,87.125,85.065,85.29,575632,0
+GGG.US,D,20250815,000000,85.29,85.4,84.24,84.4,498311,0
+GGG.US,D,20250818,000000,84.5,84.99,84.14,84.9,566812,0
+GGG.US,D,20250819,000000,85.4,87.21,84.94,86.22,1149393,0
+GGG.US,D,20250820,000000,86.28,86.71,85.24,85.3,784892,0
+GGG.US,D,20250821,000000,85.07,85.315,84.43,84.68,337285,0
+GGG.US,D,20250822,000000,85.115,87.98,85.1134,87.33,556123,0
+GGG.US,D,20250825,000000,87.035,87.4832,86.61,86.84,664799,0
+GGG.US,D,20250826,000000,86.725,87.26,86.44,86.71,930297,0
+GGG.US,D,20250827,000000,86.425,87.34,86.33,87.02,647150,0
+GGG.US,D,20250828,000000,87.27,87.27,85.71,86.11,402255,0
+GGG.US,D,20250829,000000,86.13,86.39,85.17,85.39,578971,0
+GGG.US,D,20250902,000000,84.36,84.745,84.08,84.54,393889,0
+GGG.US,D,20250903,000000,84.45,84.53,83.86,84.51,419629,0
+GGG.US,D,20250904,000000,84.825,86.22,84.28,86.2,457332,0
+GGG.US,D,20250905,000000,86.44,87.01,85.39,85.87,596637,0
+GGG.US,D,20250908,000000,85.41,86.3,84.755,85.95,750603,0
+GGG.US,D,20250909,000000,85.76,85.84,84.461,84.77,499332,0
+GGG.US,D,20250910,000000,84.84,85.31,84.36,84.8,633271,0
+GGG.US,D,20250911,000000,84.69,86.19,84.52,86.06,648738,0
+GGG.US,D,20250912,000000,85.185,85.68,84.42,84.44,555755,0
+GGG.US,D,20250915,000000,84.39,85.18,84.22,84.75,607953,0
+GGG.US,D,20250916,000000,84.84,84.99,84.26,84.75,932951,0
+GGG.US,D,20250917,000000,84.825,86.58,84.545,84.8,717145,0
+GGG.US,D,20250918,000000,85.18,85.7491,84.5,85.04,633224,0
+GGG.US,D,20250919,000000,84.97,85.02,84.3,84.64,1886139,0
+GGG.US,D,20250922,000000,84.835,84.84,83.65,84.46,630855,0
+GGG.US,D,20250923,000000,85.1,85.5,84.51,84.96,761386,0
+GGG.US,D,20250924,000000,84.985,85.51,84.09,84.11,695846,0
+GGG.US,D,20250925,000000,83.855,84.24,83.55,84.04,808214,0
+GGG.US,D,20250926,000000,84.34,84.785,83.864,84.71,501476,0
+GGG.US,D,20250929,000000,85.45,85.49,84.28,84.49,455751,0
+GGG.US,D,20250930,000000,84.235,85.085,84.235,84.96,515869,0
+GGG.US,D,20251001,000000,84.76,85.11,83.99,84.53,624149,0
+GGG.US,D,20251002,000000,84.18,85.21,83.97,84.86,638419,0
+GGG.US,D,20251003,000000,84.675,85.44,84.605,84.76,618072,0
+GGG.US,D,20251006,000000,84.66,85.26,84.265,84.75,408173,0
+GGG.US,D,20251007,000000,84.97,85.11,83.33,83.46,501866,0
+GGG.US,D,20251008,000000,83.755,83.88,83.23,83.54,580385,0
+GGG.US,D,20251009,000000,83.55,83.92,81.54,81.83,1011424,0
+GGG.US,D,20251010,000000,82.25,82.38,79.98,80.23,1002899,0
+GGG.US,D,20251013,000000,81.08,81.56,80.66,81.02,789765,0
+GGG.US,D,20251014,000000,79.91,82.16,79.88,81.97,628008,0
+GGG.US,D,20251015,000000,82.18,82.82,81.33,82.24,818251,0
+GGG.US,D,20251016,000000,82.33,82.66,81.125,81.57,534465,0
+GGG.US,D,20251017,000000,81.385,82.36,81.385,82.3,676711,0
+GGG.US,D,20251020,000000,82.14,82.88,81.87,82.34,446440,0
+GGG.US,D,20251021,000000,82.28,84.3975,82.07,83.86,830433,0
+GGG.US,D,20251022,000000,83.59,83.78,81.3,81.61,1104234,0
+GGG.US,D,20251023,000000,81.91,82.695,79.67,81.67,1417142,0
+GGG.US,D,20251024,000000,81.89,82.68,81.05,82.4,1252128,0
+GGG.US,D,20251027,000000,82.865,83.26,81.85,81.95,870400,0
+GGG.US,D,20251028,000000,81.8,82.35,81.3,81.39,974430,0
+GGG.US,D,20251029,000000,81.1,82.03,80.44,80.8,876880,0
+GGG.US,D,20251030,000000,80.715,81.89,80.465,80.66,745740,0
+GGG.US,D,20251031,000000,80.19,81.9696,80.05,81.77,2260767,0
+GGG.US,D,20251103,000000,81.24,81.81,80.31,81.46,857619,0
+GGG.US,D,20251104,000000,81.07,81.955,80.71,81.68,892575,0
+GGG.US,D,20251105,000000,81.09,82.66,81.09,82.22,785314,0
+GGG.US,D,20251106,000000,82.18,82.98,81.165,81.24,678094,0
+GGG.US,D,20251107,000000,80.63,81.84,80.5,81.65,571750,0
+GGG.US,D,20251110,000000,81.645,82.23,80.98,81.78,662251,0
+GGG.US,D,20251111,000000,81.67,82.46,81.62,82.02,689020,0
+GGG.US,D,20251112,000000,81.65,82.94,81.65,82.53,1190043,0
+GGG.US,D,20251113,000000,82.325,83.445,81.065,81.18,1380115,0
+GGG.US,D,20251114,000000,80.8425,81.0303,80.04,80.15,800666,0
+GGG.US,D,20251117,000000,80.11,80.7897,79.22,79.28,945363,0
+GGG.US,D,20251118,000000,79.33,79.795,78.87,79.14,926732,0
+GGG.US,D,20251119,000000,79.2,79.72,78.88,79.36,864075,0
+GGG.US,D,20251120,000000,80.0425,80.59,79.04,79.68,1149389,0
+GGG.US,D,20251121,000000,79.37,82.77,79.36,82.28,1219142,0
+GGG.US,D,20251124,000000,82.14,82.41,80.82,80.84,1921978,0
+GGG.US,D,20251125,000000,81.155,83.02,81.155,82.87,709756,0
+GGG.US,D,20251126,000000,82.68,83.57,82.3,82.31,776582,0
+GGG.US,D,20251128,000000,82.43,82.99,82.38,82.44,475145,0
+GGG.US,D,20251201,000000,81.85,83.155,81.32,82.25,909376,0
+GGG.US,D,20251202,000000,82.51,82.96,81.85,82.48,694663,0
+GGG.US,D,20251203,000000,82.675,83.23,82.44,82.99,687308,0
+GGG.US,D,20251204,000000,82.99,83.87,82.55,83.42,596493,0
+GGG.US,D,20251205,000000,83.315,84.25,82.54,83.47,592871,0
+GGG.US,D,20251208,000000,83.07,83.53,82.54,82.86,683518,0
+GGG.US,D,20251209,000000,82.4,83.32,81.25,81.28,749393,0
+GGG.US,D,20251210,000000,81.29,82.62,81,82.12,1171625,0
+GGG.US,D,20251211,000000,82.24,83.76,81.69,83.7,857306,0
+GGG.US,D,20251212,000000,84.1,84.51,83.255,83.58,915953,0
+GGG.US,D,20251215,000000,84.28,84.52,83.42,84.45,988422,0
+GGG.US,D,20251216,000000,84.38,84.58,82.0988,82.72,910549,0
+GGG.US,D,20251217,000000,82.42,83.57,82.12,83.16,789533,0
+GGG.US,D,20251218,000000,83.515,84.32,82.91,83.11,946215,0
+GGG.US,D,20251219,000000,82.99,83.13,82.065,82.68,1728762,0
+GGG.US,D,20251222,000000,82.16,83.755,81.94,83.45,674928,0
+GGG.US,D,20251223,000000,82.99,83.99,82.82,83.46,461318,0
+GGG.US,D,20251224,000000,83.22,83.78,83.155,83.6,182576,0
+GGG.US,D,20251226,000000,83.09,83.91,82.99,83.4,378150,0
+GGG.US,D,20251229,000000,83.13,83.7125,83.09,83.26,397424,0
+GGG.US,D,20251230,000000,82.47,83.3899,82.47,83.09,343050,0
+GGG.US,D,20251231,000000,82.65,83.125,81.835,81.97,704809,0
+GGG.US,D,20260102,000000,81.95,82.8,81.68,82.64,533286,0
+GGG.US,D,20260105,000000,82.51,84.68,81.91,83.51,613621,0
+GGG.US,D,20260106,000000,83.045,85.03,82.74,84.72,491507,0
+GGG.US,D,20260107,000000,84.6,84.89,82.81,83.14,708141,0
+GGG.US,D,20260108,000000,82.58,85.32,82.54,85.19,940018,0
+GGG.US,D,20260109,000000,85.44,86.3162,85.32,85.95,755445,0
+GGG.US,D,20260112,000000,85.59,86.18,85.11,85.64,815171,0
+GGG.US,D,20260113,000000,85.64,86.25,85.36,86.04,566109,0
+GGG.US,D,20260114,000000,85.975,86.89,85.58,86.68,668196,0
+GGG.US,D,20260115,000000,86.965,87.63,86.58,87.55,846757,0
+GGG.US,D,20260116,000000,86.69,88.04,86.535,87.92,809030,0
+GGG.US,D,20260120,000000,86.74,87.03,84.77,84.86,1440910,0
+GGG.US,D,20260121,000000,85.16,87.795,84.77,87.02,922088,0
+GGG.US,D,20260122,000000,86.97,87.82,86.75,87.54,1034653,0
+GGG.US,D,20260123,000000,87.05,87.565,86.18,86.55,675220,0
+GGG.US,D,20260126,000000,86.54,87.32,86.145,86.76,1104339,0
+GGG.US,D,20260127,000000,88,89.66,86.4477,87.65,1608649,0
+GGG.US,D,20260128,000000,87.56,87.94,86.28,86.83,1118672,0
+GGG.US,D,20260129,000000,86.6,87.88,86.345,87.58,1482904,0
+GGG.US,D,20260130,000000,86.935,87.55,86.285,87.33,1633226,0
+GGG.US,D,20260202,000000,86.73,88.62,86.73,88.48,985631,0
+GGG.US,D,20260203,000000,88.345,89.7,87.54,88.79,1155712,0
+GGG.US,D,20260204,000000,88.925,91.8,88.67,91.58,1926500,0
+GGG.US,D,20260205,000000,91.48,92.8375,90.98,92.42,1546974,0
+GGG.US,D,20260206,000000,92.535,93.77,92.07,92.76,2082999,0
+GGG.US,D,20260209,000000,92.25,93.29,92.04,92.75,1028463,0
+GGG.US,D,20260210,000000,92.59,94.62,91.71,94.22,1054032,0
+GGG.US,D,20260211,000000,94.615,95.39,93.74,94.48,949796,0
+GGG.US,D,20260212,000000,95.25,95.69,93.98,94.28,1225832,0
+GGG.US,D,20260213,000000,94,95.35,93.58,94.67,985889,0
+GGG.US,D,20260217,000000,93.81,94.81,93.41,94.3,950095,0
+GGG.US,D,20260218,000000,93.15,94.52,93.15,93.42,819211,0
diff --git a/daily/us/nyse stocks/1/ggov.us.txt b/daily/us/nyse stocks/1/ggov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6d4f0b88910d99b6fcd5b17166f0d393dbfde15
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggov.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGOV.US,D,20250627,000000,50.155,50.28,50.155,50.155,747,0
+GGOV.US,D,20250630,000000,50.09,50.32,50.09,50.165,6278,0
+GGOV.US,D,20250701,000000,51.65,51.65,50.2001,50.2001,219,0
+GGOV.US,D,20250703,000000,49.88,50.08,49.88,49.9801,620,0
+GGOV.US,D,20250708,000000,50.007,50.007,49.995,49.995,351,0
+GGOV.US,D,20250710,000000,49.9838,50.0051,49.9838,50.0051,261,0
+GGOV.US,D,20250711,000000,50.08,50.08,49.9419,49.9419,350,0
+GGOV.US,D,20250717,000000,49.98,49.98,49.98,49.98,168,0
+GGOV.US,D,20250718,000000,50.15,50.15,50.15,50.15,190,0
+GGOV.US,D,20250722,000000,50.34,50.34,50.2299,50.2299,199,0
+GGOV.US,D,20250723,000000,50.19,50.19,50.015,50.015,438,0
+GGOV.US,D,20250724,000000,49.98,49.98,49.93,49.98,281,0
+GGOV.US,D,20250728,000000,49.98,49.98,49.97,49.98,628,0
+GGOV.US,D,20250729,000000,50.11,50.11,50.01,50.11,331,0
+GGOV.US,D,20250730,000000,49.96,49.96,49.96,49.96,275,0
+GGOV.US,D,20250731,000000,50.04,50.04,50.04,50.04,378,0
+GGOV.US,D,20250806,000000,50.347,50.43,50.3151,50.3151,321,0
+GGOV.US,D,20250814,000000,50.36,50.36,50.2268,50.2268,2303,0
+GGOV.US,D,20250819,000000,50.1402,50.1402,50.1,50.1,271,0
+GGOV.US,D,20250820,000000,50.29,50.33,50.19,50.33,221,0
+GGOV.US,D,20250821,000000,50.29,50.3,50.275,50.28,4121,0
+GGOV.US,D,20250904,000000,50.36,50.36,50.34,50.36,326,0
+GGOV.US,D,20250905,000000,50.44,50.63,50.44,50.44,345,0
+GGOV.US,D,20250912,000000,50.4,50.4,50.4,50.4,138,0
+GGOV.US,D,20250917,000000,50.3599,50.3599,50.2701,50.2701,154,0
+GGOV.US,D,20250923,000000,50.29,50.29,50.29,50.29,138,0
+GGOV.US,D,20250926,000000,50.2529,50.2529,50.23,50.23,111,0
+GGOV.US,D,20250929,000000,50.3273,50.3273,50.25,50.25,341,0
+GGOV.US,D,20250930,000000,50.28,50.28,50.28,50.28,142,0
+GGOV.US,D,20251002,000000,50.36,50.41,50.35,50.3948,12613,0
+GGOV.US,D,20251003,000000,50.4586,50.48,50.38,50.38,3106,0
+GGOV.US,D,20251006,000000,50.38,50.39,50.19,50.275,6904,0
+GGOV.US,D,20251007,000000,50.31,50.31,50.31,50.31,111,0
+GGOV.US,D,20251008,000000,50.5099,50.5099,50.31,50.31,488,0
+GGOV.US,D,20251009,000000,50.23,50.31,50.23,50.31,402,0
+GGOV.US,D,20251010,000000,50.52,50.52,50.52,50.52,292,0
+GGOV.US,D,20251013,000000,50.54,50.54,50.54,50.54,204,0
+GGOV.US,D,20251014,000000,50.7,50.75,50.64,50.64,2336,0
+GGOV.US,D,20251015,000000,50.84,50.84,50.67,50.67,455,0
+GGOV.US,D,20251016,000000,50.71,50.74,50.61,50.74,553,0
+GGOV.US,D,20251017,000000,50.68,50.68,50.59,50.59,408,0
+GGOV.US,D,20251020,000000,50.63,50.6301,50.62,50.62,4375,0
+GGOV.US,D,20251021,000000,50.62,50.63,50.62,50.63,626,0
+GGOV.US,D,20251022,000000,50.69,50.69,50.69,50.69,140,0
+GGOV.US,D,20251024,000000,50.6141,50.6141,50.6141,50.6141,1559,0
+GGOV.US,D,20251027,000000,50.64,50.64,50.59,50.59,2546,0
+GGOV.US,D,20251028,000000,50.611,50.74,50.59,50.6685,8855,0
+GGOV.US,D,20251029,000000,50.5844,50.5844,50.56,50.56,952,0
+GGOV.US,D,20251030,000000,50.39,50.46,50.39,50.46,1806,0
+GGOV.US,D,20251103,000000,50.59,50.64,50.555,50.555,6703,0
+GGOV.US,D,20251105,000000,50.52,50.52,50.48,50.48,3256,0
+GGOV.US,D,20251106,000000,50.61,50.65,50.55,50.55,4103,0
+GGOV.US,D,20251107,000000,50.61,50.61,50.46,50.46,581,0
+GGOV.US,D,20251112,000000,50.5,50.505,50.5,50.505,2523,0
+GGOV.US,D,20251114,000000,50.44,50.47,50.3599,50.3599,2831,0
+GGOV.US,D,20251125,000000,50.71,50.71,50.6501,50.6501,6202,0
+GGOV.US,D,20251203,000000,50.47,50.54,50.47,50.54,1036,0
+GGOV.US,D,20251205,000000,50.56,50.91,50.34,50.41,1754,0
+GGOV.US,D,20251208,000000,50.44,50.52,50.44,50.52,102,0
+GGOV.US,D,20251209,000000,50.45,50.505,50.45,50.505,101,0
+GGOV.US,D,20251210,000000,50.38,50.75,50.38,50.4701,988,0
+GGOV.US,D,20251211,000000,50.62,51.21,50.49,50.5149,4224,0
+GGOV.US,D,20251212,000000,50.3364,50.91,50.26,50.32,3330,0
+GGOV.US,D,20251215,000000,50.33,50.41,50.33,50.41,300,0
+GGOV.US,D,20251217,000000,50.43,50.525,50.43,50.5201,1215,0
+GGOV.US,D,20251218,000000,50.42,50.52,50.42,50.52,160,0
+GGOV.US,D,20251223,000000,48.88,48.925,48.76,48.925,3811,0
+GGOV.US,D,20251224,000000,48.84,48.965,48.84,48.965,1104,0
+GGOV.US,D,20251226,000000,48.95,48.9851,48.95,48.9851,150,0
+GGOV.US,D,20251229,000000,48.9,49.015,48.9,49.015,536,0
+GGOV.US,D,20251230,000000,49.03,49.03,48.965,48.965,271,0
+GGOV.US,D,20251231,000000,48.925,48.925,48.855,48.855,204,0
+GGOV.US,D,20260106,000000,48.68,48.6925,48.68,48.6925,243,0
+GGOV.US,D,20260107,000000,48.78,48.82,48.7,48.82,6648,0
+GGOV.US,D,20260113,000000,48.56,48.635,48.56,48.635,372,0
+GGOV.US,D,20260114,000000,48.62,48.705,48.61,48.705,5728,0
+GGOV.US,D,20260116,000000,48.64,48.6498,48.575,48.575,1914,0
+GGOV.US,D,20260122,000000,48.485,48.485,48.41,48.4186,414,0
+GGOV.US,D,20260126,000000,48.625,48.625,48.625,48.625,254,0
+GGOV.US,D,20260127,000000,48.69,48.69,48.5539,48.5539,1614,0
+GGOV.US,D,20260130,000000,48.77,48.77,48.645,48.645,491,0
+GGOV.US,D,20260206,000000,48.9199,48.93,48.69,48.825,4605,0
+GGOV.US,D,20260209,000000,48.76,48.82,48.705,48.705,2241,0
+GGOV.US,D,20260210,000000,48.795,48.805,48.795,48.805,504,0
+GGOV.US,D,20260211,000000,48.76,48.78,48.6225,48.655,1235,0
diff --git a/daily/us/nyse stocks/1/ggt_g.us.txt b/daily/us/nyse stocks/1/ggt_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe14fd03d130d0565345618621dc979739c2abaf
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggt_g.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGT_G.US,D,20191226,000000,25.3,25.32,25.26,25.3158,83725,0
+GGT_G.US,D,20191227,000000,25.34,25.45,25.34,25.45,35967,0
+GGT_G.US,D,20191230,000000,25.39,25.4965,25.25,25.28,55681,0
+GGT_G.US,D,20191231,000000,25.3,25.38,25.21,25.3,19807,0
+GGT_G.US,D,20200102,000000,25.34,25.38,25.2928,25.35,43072,0
+GGT_G.US,D,20200103,000000,25.35,25.48,25.35,25.4461,39906,0
+GGT_G.US,D,20200106,000000,25.49,25.49,25.36,25.43,46675,0
+GGT_G.US,D,20200107,000000,25.45,25.5,25.37,25.5,27474,0
+GGT_G.US,D,20200108,000000,25.49,25.55,25.44,25.494,43754,0
+GGT_G.US,D,20200109,000000,25.5,25.56,25.48,25.52,33367,0
+GGT_G.US,D,20200110,000000,25.52,25.61,25.52,25.57,17029,0
+GGT_G.US,D,20200113,000000,25.6,25.65,25.56,25.6265,19582,0
+GGT_G.US,D,20200114,000000,25.5924,25.7,25.58,25.685,32450,0
+GGT_G.US,D,20200115,000000,25.69,25.7,25.54,25.585,25522,0
+GGT_G.US,D,20200116,000000,25.6053,25.7,25.56,25.67,10303,0
+GGT_G.US,D,20200117,000000,25.6603,25.7,25.611,25.7,19910,0
+GGT_G.US,D,20200121,000000,25.85,25.98,25.7589,25.98,7720,0
+GGT_G.US,D,20200122,000000,25.98,26.19,25.8,25.83,28713,0
+GGT_G.US,D,20200123,000000,25.9358,25.9358,25.64,25.73,10905,0
+GGT_G.US,D,20200124,000000,25.75,25.8659,25.71,25.85,13195,0
+GGT_G.US,D,20200127,000000,25.88,25.904,25.7929,25.904,9200,0
+GGT_G.US,D,20200128,000000,25.85,25.93,25.8,25.837,17113,0
+GGT_G.US,D,20200129,000000,25.85,26.1,25.73,26.0001,21349,0
+GGT_G.US,D,20200130,000000,25.96,26.0981,25.95,25.95,15318,0
+GGT_G.US,D,20200131,000000,26.0251,26.0251,25.9,26,5328,0
+GGT_G.US,D,20200203,000000,25.9446,26.0999,25.8,25.8,18453,0
+GGT_G.US,D,20200204,000000,25.8633,25.9299,25.76,25.8895,29580,0
+GGT_G.US,D,20200205,000000,25.9,25.9044,25.74,25.8756,12264,0
+GGT_G.US,D,20200206,000000,25.8578,25.93,25.8,25.875,9138,0
+GGT_G.US,D,20200207,000000,25.9,25.91,25.76,25.838,28603,0
+GGT_G.US,D,20200210,000000,25.85,25.9,25.8326,25.884,9583,0
+GGT_G.US,D,20200211,000000,25.91,25.95,25.81,25.85,19305,0
+GGT_G.US,D,20200212,000000,25.85,25.94,25.83,25.8852,13761,0
+GGT_G.US,D,20200213,000000,25.915,26.19,25.915,26.1805,19863,0
+GGT_G.US,D,20200214,000000,26.09,26.23,26.0395,26.176,14847,0
+GGT_G.US,D,20200218,000000,26.23,26.23,26.15,26.23,3250,0
+GGT_G.US,D,20200219,000000,26.1305,26.15,26.02,26.02,3971,0
+GGT_G.US,D,20200220,000000,26.12,26.47,26.12,26.25,37739,0
+GGT_G.US,D,20200221,000000,26.2,26.2282,26.1,26.14,3659,0
+GGT_G.US,D,20200224,000000,25.95,26.1403,25.95,26.1125,10168,0
+GGT_G.US,D,20200225,000000,26.12,26.125,26,26.05,6834,0
+GGT_G.US,D,20200226,000000,25.949,26,25.9041,26,2600,0
+GGT_G.US,D,20200227,000000,25.45,25.6987,25.3,25.3,22570,0
+GGT_G.US,D,20200228,000000,25.3,25.5563,25.27,25.5563,7146,0
+GGT_G.US,D,20200302,000000,25.88,25.89,25.55,25.55,5402,0
+GGT_G.US,D,20200303,000000,25.65,25.65,25.65,25.65,595,0
+GGT_G.US,D,20200304,000000,25.9304,25.9304,25.786,25.7886,1995,0
+GGT_G.US,D,20200305,000000,25.8567,25.95,25.8567,25.88,7021,0
+GGT_G.US,D,20200306,000000,25.5,25.9495,25.5,25.85,11657,0
+GGT_G.US,D,20200309,000000,25.4501,25.6,25.25,25.5,12493,0
+GGT_G.US,D,20200310,000000,25.41,25.818,25.4,25.556,3122,0
+GGT_G.US,D,20200311,000000,25.55,25.5803,25.4,25.4,4585,0
+GGT_G.US,D,20200312,000000,25,25,23.5,24.75,16410,0
+GGT_G.US,D,20200313,000000,25,25.125,23.6398,23.8,83303,0
+GGT_G.US,D,20200316,000000,24.31,24.31,23.111,23.425,39305,0
+GGT_G.US,D,20200317,000000,23.32,23.88,23.23,23.8799,21661,0
+GGT_G.US,D,20200318,000000,22.95,23.25,20.01,22.87,33662,0
+GGT_G.US,D,20200319,000000,21.01,23.32,21.01,23.32,8551,0
+GGT_G.US,D,20200320,000000,21.98,22.63,21.81,22.21,4074,0
+GGT_G.US,D,20200323,000000,22.2317,22.2722,21.68,21.68,7168,0
+GGT_G.US,D,20200324,000000,22.18,23.3719,22.18,22.84,3909,0
+GGT_G.US,D,20200325,000000,23.1704,23.1704,22.9094,23.0664,4436,0
+GGT_G.US,D,20200326,000000,23.7565,24.25,23.7565,24.2443,4447,0
+GGT_G.US,D,20200327,000000,23.75,24,23.25,23.76,6566,0
+GGT_G.US,D,20200330,000000,23.25,23.85,23.25,23.705,16683,0
+GGT_G.US,D,20200331,000000,23.1974,24,23.1974,24,12349,0
+GGT_G.US,D,20200401,000000,23.4,23.705,23.17,23.705,23954,0
+GGT_G.US,D,20200402,000000,23.514,24,23.514,23.9999,13951,0
+GGT_G.US,D,20200403,000000,23.76,23.87,23.4,23.87,7413,0
+GGT_G.US,D,20200406,000000,23.73,23.8485,23.5,23.78,3330,0
+GGT_G.US,D,20200407,000000,23.86,24.25,23.5708,23.69,15549,0
+GGT_G.US,D,20200408,000000,24.1111,24.35,24.0247,24.15,8999,0
+GGT_G.US,D,20200409,000000,24.3,24.7,24.15,24.5,16795,0
+GGT_G.US,D,20200413,000000,24.304,24.4211,24.3,24.414,1739,0
+GGT_G.US,D,20200414,000000,24.6572,24.85,24.5,24.85,6595,0
+GGT_G.US,D,20200415,000000,24.751,24.8274,24.5283,24.7,6529,0
+GGT_G.US,D,20200416,000000,24.8426,24.98,24.8039,24.9,7051,0
+GGT_G.US,D,20200417,000000,24.9,24.9,24.3538,24.9,8375,0
+GGT_G.US,D,20200420,000000,24.7355,24.8899,24.7355,24.808,4882,0
+GGT_G.US,D,20200421,000000,24.78,24.83,24.5628,24.7,10806,0
+GGT_G.US,D,20200422,000000,24.71,24.89,24.36,24.87,12162,0
+GGT_G.US,D,20200423,000000,24.87,24.99,24.5547,24.935,24362,0
+GGT_G.US,D,20200424,000000,24.98,24.99,24.942,24.99,11280,0
+GGT_G.US,D,20200427,000000,24.9,24.99,24.79,24.9188,24728,0
+GGT_G.US,D,20200428,000000,24.9603,24.99,24.6306,24.9482,30005,0
+GGT_G.US,D,20200429,000000,24.98,25.05,24.96,24.99,26707,0
+GGT_G.US,D,20200430,000000,25.17,25.226,24.95,25.02,3411,0
+GGT_G.US,D,20200501,000000,25,25,24.94,24.94,510,0
+GGT_G.US,D,20200504,000000,24.99,25,24.79,24.79,2918,0
+GGT_G.US,D,20200505,000000,24.9,25.17,24.9,24.9785,7306,0
+GGT_G.US,D,20200506,000000,24.99,24.99,24.86,24.98,1398,0
+GGT_G.US,D,20200507,000000,24.99,24.99,24.9172,24.9572,6105,0
+GGT_G.US,D,20200508,000000,24.98,25,24.96,24.9702,13209,0
+GGT_G.US,D,20200511,000000,25,25,24.7668,24.82,17453,0
+GGT_G.US,D,20200512,000000,24.82,24.97,24.64,24.97,12389,0
+GGT_G.US,D,20200513,000000,24.86,24.96,24.85,24.9,13644,0
+GGT_G.US,D,20200514,000000,24.96,24.97,24.875,24.9699,5240,0
+GGT_G.US,D,20200515,000000,24.97,24.99,24.7,24.7201,10971,0
+GGT_G.US,D,20200518,000000,25,25,24.59,24.85,7206,0
+GGT_G.US,D,20200519,000000,24.9,24.98,24.865,24.96,4541,0
+GGT_G.US,D,20200520,000000,24.98,25,24.96,25,37470,0
+GGT_G.US,D,20200521,000000,25,25,24.9347,24.99,6907,0
+GGT_G.US,D,20200522,000000,25,25,24.98,25,13788,0
+GGT_G.US,D,20200526,000000,25,25.105,24.9904,25.0201,14089,0
+GGT_G.US,D,20200527,000000,25.05,25.07,24.98,24.98,13881,0
+GGT_G.US,D,20200528,000000,25.12,25.12,25.03,25.08,13332,0
+GGT_G.US,D,20200529,000000,25.08,25.18,25.05,25.1065,11056,0
+GGT_G.US,D,20200601,000000,25.12,25.2046,25.1199,25.2,22401,0
+GGT_G.US,D,20200602,000000,25.24,25.25,25.2053,25.25,5968,0
+GGT_G.US,D,20200603,000000,25.21,25.34,25.21,25.23,4854,0
+GGT_G.US,D,20200604,000000,25.26,25.35,25.25,25.34,1454,0
+GGT_G.US,D,20200608,000000,25.338,25.58,25.3,25.58,5888,0
+GGT_G.US,D,20200609,000000,25.55,25.69,25.415,25.6448,4193,0
+GGT_G.US,D,20200610,000000,25.58,25.58,25.15,25.52,24000,0
+GGT_G.US,D,20200611,000000,25.46,25.46,25.3328,25.42,3357,0
+GGT_G.US,D,20200612,000000,25.4432,25.5,25.16,25.5,6461,0
+GGT_G.US,D,20200615,000000,25.5,25.6158,25.49,25.58,2949,0
+GGT_G.US,D,20200616,000000,25.23,25.56,25.23,25.49,2100,0
+GGT_G.US,D,20200617,000000,25.65,25.65,25.5,25.5,3666,0
+GGT_G.US,D,20200618,000000,25.4,25.4,25.2,25.2237,3405,0
+GGT_G.US,D,20200619,000000,25.38,25.38,25.38,25.38,230,0
+GGT_G.US,D,20200622,000000,25.37,25.37,25.34,25.35,4012,0
+GGT_G.US,D,20200623,000000,25.35,25.35,25.25,25.3001,7975,0
+GGT_G.US,D,20200624,000000,25.26,25.4,25.2,25.3,22078,0
+GGT_G.US,D,20200625,000000,25.34,25.34,25.29,25.29,6237,0
+GGT_G.US,D,20200626,000000,25.29,25.305,25.255,25.2848,2655,0
+GGT_G.US,D,20200629,000000,25.235,25.2514,25.15,25.18,5780,0
+GGT_G.US,D,20200630,000000,25.245,25.35,25.2,25.35,11664,0
+GGT_G.US,D,20200701,000000,25.35,25.39,25.35,25.3501,4727,0
+GGT_G.US,D,20200702,000000,25.39,25.47,25.3,25.41,12950,0
+GGT_G.US,D,20200706,000000,25.4101,25.43,25.31,25.4,10840,0
+GGT_G.US,D,20200707,000000,25.4653,25.4653,25.4653,25.4653,417,0
+GGT_G.US,D,20200708,000000,25.5,25.5,25.38,25.39,2437,0
+GGT_G.US,D,20200709,000000,25.39,25.4001,25.39,25.3903,5636,0
+GGT_G.US,D,20200710,000000,25.435,25.47,25.35,25.4,8362,0
+GGT_G.US,D,20200713,000000,25.4,25.47,25.3901,25.42,2798,0
+GGT_G.US,D,20200714,000000,25.41,25.424,25.32,25.375,8429,0
+GGT_G.US,D,20200715,000000,25.3601,25.48,25.3601,25.435,3165,0
+GGT_G.US,D,20200716,000000,25.44,25.49,25.4325,25.49,2849,0
+GGT_G.US,D,20200717,000000,25.48,25.48,25.4001,25.4001,2019,0
+GGT_G.US,D,20200720,000000,25.4603,25.7,25.4603,25.55,7871,0
+GGT_G.US,D,20200721,000000,25.57,25.57,25.44,25.4753,3628,0
+GGT_G.US,D,20200722,000000,25.5,25.625,25.5,25.56,3032,0
+GGT_G.US,D,20200723,000000,25.67,25.6899,25.62,25.6899,795,0
+GGT_G.US,D,20200724,000000,25.58,25.62,25.5501,25.62,790,0
+GGT_G.US,D,20200727,000000,25.57,25.69,25.56,25.69,5647,0
+GGT_G.US,D,20200728,000000,25.7254,25.79,25.7254,25.7692,1250,0
+GGT_G.US,D,20200729,000000,25.79,25.79,25.73,25.73,1084,0
+GGT_G.US,D,20200730,000000,25.74,25.97,25.74,25.95,2895,0
+GGT_G.US,D,20200731,000000,25.96,25.96,25.94,25.95,728,0
+GGT_G.US,D,20200803,000000,25.95,25.98,25.95,25.956,4107,0
+GGT_G.US,D,20200804,000000,25.96,25.96,25.95,25.95,2313,0
+GGT_G.US,D,20200805,000000,25.882,25.9127,25.882,25.9127,469,0
+GGT_G.US,D,20200806,000000,25.95,25.95,25.9,25.925,2138,0
+GGT_G.US,D,20200807,000000,25.95,25.9501,25.9,25.9,3636,0
+GGT_G.US,D,20200810,000000,25.945,26.12,25.94,26.12,3811,0
+GGT_G.US,D,20200811,000000,26.12,26.13,26,26,2455,0
+GGT_G.US,D,20200812,000000,26.13,26.25,26.1299,26.15,7000,0
+GGT_G.US,D,20200813,000000,26.15,26.24,26.0947,26.24,2012,0
+GGT_G.US,D,20200817,000000,26.13,26.24,26.13,26.1597,880,0
+GGT_G.US,D,20200818,000000,26.24,26.25,26.135,26.135,1200,0
+GGT_G.US,D,20200819,000000,26.03,26.04,26.02,26.04,1265,0
+GGT_G.US,D,20200820,000000,26.23,26.25,26.04,26.2,2215,0
+GGT_G.US,D,20200821,000000,26.1799,26.1799,26.1799,26.1799,599,0
+GGT_G.US,D,20200824,000000,26.18,26.25,26.18,26.231,3500,0
+GGT_G.US,D,20200825,000000,26.3,26.3,26.3,26.3,257,0
+GGT_G.US,D,20200826,000000,26.2,26.34,26.2,26.2864,3440,0
+GGT_G.US,D,20200827,000000,26.23,26.23,26.23,26.23,520,0
+GGT_G.US,D,20200828,000000,26.38,26.38,26.38,26.38,950,0
+GGT_G.US,D,20200901,000000,26.38,26.38,26.2312,26.38,623,0
+GGT_G.US,D,20200902,000000,26.38,26.38,26.38,26.38,1200,0
+GGT_G.US,D,20200904,000000,26.08,26.132,25.9,26.1217,6110,0
+GGT_G.US,D,20200908,000000,25.9,26.0295,25.9,25.9,3500,0
+GGT_G.US,D,20200909,000000,26.11,26.11,26.11,26.11,389,0
+GGT_G.US,D,20200910,000000,26.1999,26.1999,26.1999,26.1999,600,0
+GGT_G.US,D,20200914,000000,26.19,26.2,26.19,26.2,475,0
+GGT_G.US,D,20200915,000000,26.26,26.3225,26.26,26.3225,2007,0
+GGT_G.US,D,20200916,000000,26.36,26.37,26.271,26.271,2086,0
+GGT_G.US,D,20200917,000000,26.02,26.2631,26.02,26.2631,1900,0
+GGT_G.US,D,20200918,000000,26.0699,26.0699,26.0699,26.0699,400,0
+GGT_G.US,D,20200921,000000,25.946,26.16,25.8998,26.1,3780,0
+GGT_G.US,D,20200922,000000,26.07,26.07,25.92,26.06,2895,0
+GGT_G.US,D,20200923,000000,26.0022,26.1267,25.8158,25.8158,5044,0
+GGT_G.US,D,20200924,000000,26.05,26.1698,26.0402,26.1698,884,0
+GGT_G.US,D,20200925,000000,26,26.1,25.9,26.1,5658,0
+GGT_G.US,D,20200928,000000,26.1448,26.1448,26.11,26.1448,1828,0
+GGT_G.US,D,20200929,000000,26.1238,26.13,26.11,26.12,1334,0
+GGT_G.US,D,20200930,000000,26.18,26.34,26.165,26.2927,6283,0
+GGT_G.US,D,20201001,000000,26.23,26.3325,26.06,26.06,8872,0
+GGT_G.US,D,20201002,000000,26.08,26.1,25.9066,26.0999,8844,0
+GGT_G.US,D,20201005,000000,26.1711,26.2425,26.1711,26.215,500,0
+GGT_G.US,D,20201008,000000,26.3884,26.42,26.3884,26.3901,1200,0
+GGT_G.US,D,20201009,000000,26.41,26.41,26.1474,26.2547,1650,0
+GGT_G.US,D,20201012,000000,26.37,26.37,26.3008,26.3008,420,0
+GGT_G.US,D,20201013,000000,26.31,26.3612,26.31,26.3612,1091,0
+GGT_G.US,D,20201014,000000,26.31,26.35,26.05,26.35,3900,0
+GGT_G.US,D,20201015,000000,26.35,26.3501,26.23,26.23,1538,0
+GGT_G.US,D,20201016,000000,26.39,26.39,26.2683,26.2683,937,0
+GGT_G.US,D,20201019,000000,26.39,26.44,26.235,26.44,13839,0
+GGT_G.US,D,20201020,000000,26.44,26.47,26.4,26.44,5748,0
+GGT_G.US,D,20201021,000000,26.44,26.44,26.44,26.44,1,0
+GGT_G.US,D,20201022,000000,26.1,26.27,26.07,26.08,7637,0
+GGT_G.US,D,20201023,000000,26.21,26.21,26.14,26.15,1750,0
+GGT_G.US,D,20201026,000000,26.2,26.35,26.15,26.25,4410,0
+GGT_G.US,D,20201027,000000,26.27,26.27,26.27,26.27,1214,0
+GGT_G.US,D,20201028,000000,26.27,26.49,26.27,26.3833,4120,0
+GGT_G.US,D,20201029,000000,26.2538,26.4,26.15,26.4,1376,0
+GGT_G.US,D,20201030,000000,26.39,26.4,26.285,26.29,950,0
+GGT_G.US,D,20201103,000000,26.305,26.305,26.21,26.21,400,0
+GGT_G.US,D,20201104,000000,26.4,26.4,26.3054,26.4,700,0
+GGT_G.US,D,20201105,000000,26.4,26.4,26.4,26.4,300,0
+GGT_G.US,D,20201106,000000,26.2,26.28,26.2,26.21,4590,0
+GGT_G.US,D,20201109,000000,26.27,26.28,26.2,26.28,1050,0
+GGT_G.US,D,20201110,000000,26.2,26.33,26.07,26.2974,6408,0
+GGT_G.US,D,20201111,000000,26.25,26.25,26.25,26.25,181,0
+GGT_G.US,D,20201113,000000,26.33,26.33,26.11,26.18,4459,0
+GGT_G.US,D,20201116,000000,26.302,26.44,26.28,26.44,1976,0
+GGT_G.US,D,20201117,000000,26.36,26.45,26.36,26.45,1000,0
+GGT_G.US,D,20201118,000000,26.45,26.49,26.385,26.47,1500,0
+GGT_G.US,D,20201119,000000,26.44,26.67,26.44,26.65,5205,0
+GGT_G.US,D,20201123,000000,26.6875,26.71,26.65,26.65,1400,0
+GGT_G.US,D,20201124,000000,26.5,26.53,26.47,26.48,1346,0
+GGT_G.US,D,20201125,000000,26.46,26.46,26.46,26.46,1581,0
+GGT_G.US,D,20201127,000000,26.46,26.46,26.46,26.46,470,0
+GGT_G.US,D,20201130,000000,26.75,26.75,26.6515,26.6515,689,0
+GGT_G.US,D,20201201,000000,26.65,26.65,26.65,26.65,461,0
+GGT_G.US,D,20201202,000000,26.55,26.55,26.48,26.48,863,0
+GGT_G.US,D,20201203,000000,26.5201,26.5201,26.52,26.52,2065,0
+GGT_G.US,D,20201204,000000,26.487,26.75,26.41,26.41,7131,0
+GGT_G.US,D,20201207,000000,26.4,26.44,26.3,26.3,10324,0
+GGT_G.US,D,20201208,000000,26.3968,26.45,26.3968,26.45,6214,0
+GGT_G.US,D,20201209,000000,26.44,26.44,26.42,26.42,990,0
+GGT_G.US,D,20201210,000000,26.42,26.42,26.35,26.36,6538,0
+GGT_G.US,D,20201211,000000,26.53,26.7,26.41,26.41,30867,0
+GGT_G.US,D,20201214,000000,26.37,26.5384,26.37,26.39,10659,0
+GGT_G.US,D,20201215,000000,26.6,26.7,26.6,26.7,10107,0
+GGT_G.US,D,20201217,000000,26.39,26.44,26.27,26.27,1432,0
+GGT_G.US,D,20201218,000000,26.25,26.48,26.25,26.48,6883,0
+GGT_G.US,D,20201221,000000,26.47,26.48,26.27,26.29,12883,0
+GGT_G.US,D,20201222,000000,26.38,26.38,26.356,26.38,1100,0
+GGT_G.US,D,20201223,000000,26.37,26.38,26.365,26.38,826,0
+GGT_G.US,D,20201224,000000,26.375,26.3859,26.36,26.36,985,0
+GGT_G.US,D,20201228,000000,26.3944,26.3944,26.3944,26.3944,666,0
+GGT_G.US,D,20201229,000000,26.35,26.46,26.35,26.4125,2975,0
+GGT_G.US,D,20201230,000000,26.34,26.34,26.34,26.34,374,0
+GGT_G.US,D,20201231,000000,26.395,26.45,26.33,26.33,12965,0
+GGT_G.US,D,20210104,000000,26.48,26.48,26.48,26.48,765,0
+GGT_G.US,D,20210105,000000,26.31,26.48,26.31,26.48,3126,0
+GGT_G.US,D,20210106,000000,26.39,26.39,26.25,26.38,8155,0
+GGT_G.US,D,20210107,000000,26.46,26.48,26.2601,26.32,3073,0
+GGT_G.US,D,20210111,000000,26.46,26.46,26.355,26.46,4411,0
+GGT_G.US,D,20210112,000000,26.29,26.29,26.29,26.29,1300,0
+GGT_G.US,D,20210115,000000,26.4798,26.4798,26.4798,26.4798,490,0
+GGT_G.US,D,20210119,000000,26.39,26.45,26.21,26.22,5619,0
+GGT_G.US,D,20210120,000000,26.3806,26.44,26.35,26.37,5223,0
+GGT_G.US,D,20210121,000000,26.39,26.43,26.35,26.35,2338,0
+GGT_G.US,D,20210122,000000,26.39,26.4,26.08,26.15,9183,0
+GGT_G.US,D,20210125,000000,26.16,26.38,26.16,26.38,2146,0
+GGT_G.US,D,20210126,000000,26.38,26.38,26.17,26.3585,4442,0
+GGT_G.US,D,20210127,000000,26.34,26.34,26.17,26.17,1280,0
+GGT_G.US,D,20210128,000000,26.13,26.1702,26.12,26.1702,2370,0
+GGT_G.US,D,20210129,000000,26.27,26.3319,26.09,26.14,1542,0
+GGT_G.US,D,20210201,000000,26.28,26.3,26.12,26.289,1843,0
+GGT_G.US,D,20210202,000000,26.29,26.31,26.15,26.3,3404,0
+GGT_G.US,D,20210203,000000,26.3,26.3,26.28,26.28,380,0
+GGT_G.US,D,20210204,000000,26.28,26.28,26.105,26.15,1633,0
+GGT_G.US,D,20210205,000000,26.26,26.28,26.2,26.2,1068,0
+GGT_G.US,D,20210208,000000,26.27,26.28,26.259,26.28,975,0
+GGT_G.US,D,20210209,000000,26.2526,26.2526,26.17,26.1701,2361,0
+GGT_G.US,D,20210210,000000,26.27,26.2987,26.24,26.24,1286,0
+GGT_G.US,D,20210211,000000,26.18,26.29,26.1558,26.2028,15714,0
+GGT_G.US,D,20210212,000000,26.29,26.29,26.0995,26.0995,5297,0
+GGT_G.US,D,20210216,000000,26.155,26.24,26.15,26.15,2369,0
+GGT_G.US,D,20210217,000000,26.0501,26.26,26.0501,26.06,6608,0
+GGT_G.US,D,20210218,000000,26.2,26.2,26.17,26.18,2096,0
+GGT_G.US,D,20210219,000000,26.155,26.155,26.155,26.155,400,0
+GGT_G.US,D,20210222,000000,26.1192,26.23,26.1192,26.135,2421,0
+GGT_G.US,D,20210223,000000,26.23,26.23,26.13,26.14,2511,0
+GGT_G.US,D,20210224,000000,26.185,26.185,26.05,26.07,5312,0
+GGT_G.US,D,20210225,000000,26.0502,26.1108,25.91,25.91,4878,0
+GGT_G.US,D,20210226,000000,25.9,25.97,25.7601,25.97,5001,0
+GGT_G.US,D,20210301,000000,25.8926,25.98,25.89,25.92,2773,0
+GGT_G.US,D,20210302,000000,25.8815,26,25.8815,26,2038,0
+GGT_G.US,D,20210303,000000,25.9,26,25.9,25.9999,3375,0
+GGT_G.US,D,20210304,000000,26,26.065,25.8501,26,5614,0
+GGT_G.US,D,20210305,000000,25.97,25.97,25.97,25.97,160,0
+GGT_G.US,D,20210308,000000,26.048,26.05,26.025,26.05,1790,0
+GGT_G.US,D,20210309,000000,25.9962,26.18,25.9962,26.18,9716,0
+GGT_G.US,D,20210311,000000,26.1,26.1617,26,26.15,2450,0
+GGT_G.US,D,20210312,000000,26,26,26,26,200,0
+GGT_G.US,D,20210315,000000,26.0856,26.18,26.07,26.07,2691,0
+GGT_G.US,D,20210316,000000,26.07,26.238,26.07,26.238,1575,0
+GGT_G.US,D,20210317,000000,26.165,26.165,26.1406,26.1406,768,0
+GGT_G.US,D,20210318,000000,25.85,25.89,25.72,25.72,19096,0
+GGT_G.US,D,20210319,000000,25.86,25.86,25.86,25.86,1537,0
+GGT_G.US,D,20210322,000000,25.88,25.88,25.88,25.88,200,0
+GGT_G.US,D,20210323,000000,25.88,25.88,25.76,25.8187,5820,0
+GGT_G.US,D,20210324,000000,25.89,25.9299,25.83,25.91,2621,0
+GGT_G.US,D,20210325,000000,25.831,25.831,25.8106,25.8106,1800,0
+GGT_G.US,D,20210326,000000,25.83,25.83,25.83,25.83,209,0
+GGT_G.US,D,20210329,000000,25.9,25.93,25.865,25.865,3767,0
+GGT_G.US,D,20210330,000000,25.91,25.91,25.88,25.88,3526,0
+GGT_G.US,D,20210331,000000,25.88,26.0078,25.88,26.0078,8273,0
+GGT_G.US,D,20210401,000000,26.0189,26.0189,25.88,26.01,4927,0
+GGT_G.US,D,20210405,000000,26.05,26.08,26,26.0552,13310,0
+GGT_G.US,D,20210406,000000,26.09,26.1693,26.09,26.1,1600,0
+GGT_G.US,D,20210407,000000,26.11,26.21,26.11,26.16,3105,0
+GGT_G.US,D,20210408,000000,26.11,26.1548,26.11,26.1548,3349,0
+GGT_G.US,D,20210409,000000,26.118,26.118,26.118,26.118,1200,0
+GGT_G.US,D,20210412,000000,26.16,26.16,26.1577,26.16,615,0
+GGT_G.US,D,20210413,000000,26.19,26.19,26.06,26.15,2944,0
+GGT_G.US,D,20210414,000000,26.18,26.24,26.18,26.24,3651,0
+GGT_G.US,D,20210415,000000,26.24,26.24,26.24,26.24,157,0
+GGT_G.US,D,20210416,000000,26.23,26.23,26.2177,26.2177,700,0
+GGT_G.US,D,20210419,000000,26.23,26.24,26.13,26.185,2101,0
+GGT_G.US,D,20210420,000000,26.24,26.24,26.19,26.19,2166,0
+GGT_G.US,D,20210421,000000,26.11,26.25,26.11,26.25,3146,0
+GGT_G.US,D,20210422,000000,26.14,26.14,26.13,26.1396,1579,0
+GGT_G.US,D,20210423,000000,26.2361,26.3,26.13,26.22,3004,0
+GGT_G.US,D,20210426,000000,26.2688,26.2688,26.2688,26.2688,1065,0
+GGT_G.US,D,20210428,000000,26.2728,26.3182,26.2728,26.3182,1727,0
+GGT_G.US,D,20210429,000000,26.215,26.27,26.215,26.27,1291,0
+GGT_G.US,D,20210430,000000,26.26,26.28,26.26,26.28,1381,0
+GGT_G.US,D,20210503,000000,26.27,26.27,26.27,26.27,300,0
+GGT_G.US,D,20210504,000000,26.215,26.26,26.215,26.26,555,0
+GGT_G.US,D,20210505,000000,26.3,26.3,26.29,26.29,336,0
+GGT_G.US,D,20210506,000000,26.16,26.29,26.16,26.29,3546,0
+GGT_G.US,D,20210507,000000,26.3,26.3,26.21,26.21,5674,0
+GGT_G.US,D,20210510,000000,26.3,26.34,26.3,26.34,5524,0
+GGT_G.US,D,20210511,000000,26.235,26.31,26.235,26.31,2400,0
+GGT_G.US,D,20210512,000000,26.282,26.282,26.2188,26.27,1300,0
+GGT_G.US,D,20210513,000000,26.31,26.37,26.25,26.25,3000,0
+GGT_G.US,D,20210514,000000,26.35,26.38,26.2501,26.37,9173,0
+GGT_G.US,D,20210517,000000,26.38,26.4,26.38,26.4,950,0
+GGT_G.US,D,20210520,000000,26.31,26.41,26.25,26.41,1453,0
+GGT_G.US,D,20210521,000000,26.25,26.41,26.25,26.3052,3600,0
+GGT_G.US,D,20210525,000000,26.42,26.42,26.42,26.42,176,0
+GGT_G.US,D,20210526,000000,26.35,26.42,26.35,26.42,1725,0
+GGT_G.US,D,20210527,000000,26.435,26.435,26.3,26.35,2340,0
+GGT_G.US,D,20210528,000000,26.3,26.3001,26.29,26.29,1634,0
+GGT_G.US,D,20210601,000000,26.36,26.4,26.36,26.4,1947,0
+GGT_G.US,D,20210602,000000,26.4,26.4,26.3638,26.4,1600,0
+GGT_G.US,D,20210603,000000,26.4,26.4,26.355,26.4,4620,0
+GGT_G.US,D,20210604,000000,26.4,26.45,26.4,26.45,3336,0
+GGT_G.US,D,20210607,000000,26.4006,26.45,26.4006,26.45,1020,0
+GGT_G.US,D,20210609,000000,26.45,26.45,26.45,26.45,2319,0
+GGT_G.US,D,20210610,000000,26.35,26.395,26.34,26.395,3750,0
+GGT_G.US,D,20210611,000000,26.406,26.45,26.406,26.45,1300,0
+GGT_G.US,D,20210614,000000,26.3508,26.45,26.34,26.3822,2440,0
+GGT_G.US,D,20210615,000000,26.45,26.45,26.3523,26.4137,1690,0
+GGT_G.US,D,20210616,000000,26.34,26.49,26.34,26.49,6670,0
+GGT_G.US,D,20210617,000000,26.36,26.57,26.36,26.57,4556,0
+GGT_G.US,D,20210618,000000,26.43,26.43,26.27,26.27,2029,0
+GGT_G.US,D,20210621,000000,26.41,26.41,26.41,26.41,1230,0
+GGT_G.US,D,20210622,000000,26.38,26.43,26.38,26.41,853,0
+GGT_G.US,D,20210623,000000,26.3558,26.4169,26.3558,26.365,3165,0
+GGT_G.US,D,20210625,000000,26.43,26.43,26.25,26.3752,3850,0
+GGT_G.US,D,20210628,000000,26.28,26.28,26.15,26.18,10843,0
+GGT_G.US,D,20210629,000000,26.28,26.335,26.28,26.335,541,0
+GGT_G.US,D,20210630,000000,26.37,26.43,26.27,26.43,10023,0
+GGT_G.US,D,20210701,000000,26.38,26.57,26.38,26.56,19396,0
+GGT_G.US,D,20210702,000000,26.5096,26.56,26.4952,26.51,3401,0
+GGT_G.US,D,20210706,000000,26.541,26.58,26.5101,26.57,3160,0
+GGT_G.US,D,20210707,000000,26.58,26.58,26.57,26.58,2308,0
+GGT_G.US,D,20210708,000000,26.55,26.59,26.51,26.59,900,0
+GGT_G.US,D,20210709,000000,26.59,26.59,26.542,26.542,4610,0
+GGT_G.US,D,20210712,000000,26.57,26.59,26.54,26.54,4670,0
+GGT_G.US,D,20210713,000000,26.55,26.59,26.5,26.59,1862,0
+GGT_G.US,D,20210714,000000,26.45,26.4836,26.4499,26.4499,2042,0
+GGT_G.US,D,20210715,000000,26.54,26.54,26.4504,26.4899,1975,0
+GGT_G.US,D,20210716,000000,26.48,26.48,26.39,26.4,4745,0
+GGT_G.US,D,20210719,000000,26.33,26.51,26.33,26.3549,2921,0
+GGT_G.US,D,20210720,000000,26.35,26.5,26.35,26.43,2941,0
+GGT_G.US,D,20210721,000000,26.5,26.5,26.4341,26.5,3110,0
+GGT_G.US,D,20210722,000000,26.5,26.5,26.4999,26.4999,820,0
+GGT_G.US,D,20210723,000000,26.4378,26.49,26.4378,26.49,1100,0
+GGT_G.US,D,20210726,000000,26.49,26.56,26.49,26.56,5435,0
+GGT_G.US,D,20210728,000000,26.55,26.56,26.55,26.56,1100,0
+GGT_G.US,D,20210730,000000,26.56,26.59,26.56,26.5824,5470,0
+GGT_G.US,D,20210803,000000,26.69,26.74,26.69,26.74,446,0
+GGT_G.US,D,20210804,000000,26.78,26.78,26.78,26.78,1700,0
+GGT_G.US,D,20210805,000000,26.715,26.77,26.715,26.76,2700,0
+GGT_G.US,D,20210806,000000,26.62,26.62,26.62,26.62,100,0
+GGT_G.US,D,20210809,000000,26.65,26.65,26.6,26.6,1947,0
+GGT_G.US,D,20210810,000000,26.55,26.55,26.55,26.55,1006,0
+GGT_G.US,D,20210811,000000,26.55,26.55,26.55,26.55,206,0
+GGT_G.US,D,20210813,000000,26.49,26.49,26.45,26.45,1782,0
+GGT_G.US,D,20210816,000000,26.3801,26.46,26.3801,26.46,2150,0
+GGT_G.US,D,20210817,000000,26.46,26.55,26.405,26.55,5287,0
+GGT_G.US,D,20210818,000000,26.54,26.54,26.474,26.474,366,0
+GGT_G.US,D,20210820,000000,26.49,26.49,26.49,26.49,2699,0
+GGT_G.US,D,20210823,000000,26.44,26.49,26.42,26.49,2300,0
+GGT_G.US,D,20210825,000000,26.48,26.48,26.42,26.45,600,0
+GGT_G.US,D,20210826,000000,26.42,26.48,26.3902,26.48,1610,0
+GGT_G.US,D,20210830,000000,26.45,26.65,26.4001,26.575,3228,0
+GGT_G.US,D,20210831,000000,26.465,26.465,26.465,26.465,258,0
+GGT_G.US,D,20210901,000000,26.455,26.57,26.41,26.57,5701,0
+GGT_G.US,D,20210903,000000,26.45,26.6,26.37,26.6,8726,0
+GGT_G.US,D,20210908,000000,26.5004,26.545,26.5004,26.545,1176,0
+GGT_G.US,D,20210909,000000,26.58,26.59,26.58,26.59,2466,0
+GGT_G.US,D,20210910,000000,26.59,26.59,26.59,26.59,250,0
+GGT_G.US,D,20210913,000000,26.6,26.68,26.6,26.6799,7100,0
+GGT_G.US,D,20210914,000000,26.48,26.48,26.4545,26.48,2215,0
+GGT_G.US,D,20210916,000000,26.58,26.69,26.58,26.68,2792,0
+GGT_G.US,D,20210917,000000,26.43,26.45,26.43,26.44,8628,0
+GGT_G.US,D,20210920,000000,26.36,26.58,26.35,26.55,29716,0
+GGT_G.US,D,20210921,000000,26.55,26.59,26.55,26.55,2823,0
+GGT_G.US,D,20210922,000000,26.54,26.59,26.4743,26.59,2696,0
+GGT_G.US,D,20210923,000000,26.54,26.59,26.5,26.5,2142,0
+GGT_G.US,D,20210924,000000,26.58,26.58,26.54,26.54,1022,0
+GGT_G.US,D,20210927,000000,26.54,26.585,26.44,26.44,4388,0
+GGT_G.US,D,20210928,000000,26.45,26.57,26.4499,26.57,5905,0
+GGT_G.US,D,20210929,000000,26.58,26.63,26.5798,26.63,1141,0
+GGT_G.US,D,20210930,000000,26.62,26.7504,26.62,26.75,7118,0
+GGT_G.US,D,20211001,000000,26.6001,26.7,26.6,26.7,2211,0
+GGT_G.US,D,20211004,000000,26.71,26.73,26.7,26.7,5654,0
+GGT_G.US,D,20211005,000000,26.6501,26.6501,26.6501,26.6501,300,0
+GGT_G.US,D,20211006,000000,26.65,26.68,26.65,26.65,6136,0
+GGT_G.US,D,20211007,000000,26.575,26.575,26.575,26.575,300,0
+GGT_G.US,D,20211008,000000,26.5996,26.5996,26.5996,26.5996,356,0
+GGT_G.US,D,20211012,000000,26.58,26.61,26.58,26.61,2977,0
+GGT_G.US,D,20211013,000000,26.68,26.69,26.68,26.69,1370,0
+GGT_G.US,D,20211014,000000,26.77,26.77,26.77,26.77,230,0
+GGT_G.US,D,20211015,000000,26.7,26.725,26.7,26.71,2435,0
+GGT_G.US,D,20211018,000000,26.7299,26.7299,26.6351,26.6351,1160,0
+GGT_G.US,D,20211019,000000,26.73,26.73,26.69,26.72,862,0
+GGT_G.US,D,20211020,000000,26.72,26.72,26.72,26.72,500,0
+GGT_G.US,D,20211021,000000,26.6201,26.67,26.55,26.55,1137,0
+GGT_G.US,D,20211022,000000,26.69,26.7,26.6501,26.6899,2670,0
+GGT_G.US,D,20211025,000000,26.6533,26.69,26.65,26.65,569,0
+GGT_G.US,D,20211026,000000,26.685,26.72,26.55,26.7,2789,0
+GGT_G.US,D,20211027,000000,26.73,26.73,26.65,26.65,2195,0
+GGT_G.US,D,20211028,000000,26.65,26.65,26.5,26.5,2102,0
+GGT_G.US,D,20211102,000000,26.55,26.65,26.55,26.65,821,0
+GGT_G.US,D,20211103,000000,26.71,26.71,26.65,26.6512,5496,0
+GGT_G.US,D,20211104,000000,26.65,26.65,26.59,26.65,3790,0
+GGT_G.US,D,20211105,000000,26.65,26.65,26.65,26.65,1914,0
+GGT_G.US,D,20211108,000000,26.585,26.61,26.42,26.61,10244,0
+GGT_G.US,D,20211110,000000,26.55,26.55,26.5262,26.5262,1094,0
+GGT_G.US,D,20211111,000000,26.52,26.53,26.49,26.53,2630,0
+GGT_G.US,D,20211112,000000,26.55,26.56,26.55,26.56,940,0
+GGT_G.US,D,20211115,000000,26.49,26.54,26.49,26.54,1000,0
+GGT_G.US,D,20211117,000000,26.4999,26.55,26.4999,26.55,4100,0
+GGT_G.US,D,20211118,000000,26.49,26.49,26.49,26.49,308,0
+GGT_G.US,D,20211119,000000,26.39,26.6,26.3899,26.4,4319,0
+GGT_G.US,D,20211122,000000,26.4,26.5,26.4,26.5,1600,0
+GGT_G.US,D,20211123,000000,26.37,26.37,26.0568,26.0568,200,0
+GGT_G.US,D,20211124,000000,26.6699,26.6699,26.368,26.368,4634,0
+GGT_G.US,D,20211126,000000,26.27,26.35,26.27,26.3,852,0
+GGT_G.US,D,20211129,000000,26.55,26.65,26.55,26.65,2053,0
+GGT_G.US,D,20211130,000000,26.43,26.65,26.43,26.64,1664,0
+GGT_G.US,D,20211201,000000,26.63,26.6689,26.6299,26.6689,3449,0
+GGT_G.US,D,20211203,000000,26.65,26.72,26.3149,26.7,1702,0
+GGT_G.US,D,20211206,000000,26.71,26.76,26.71,26.7501,4608,0
+GGT_G.US,D,20211210,000000,26.75,26.8169,26.75,26.8169,4524,0
+GGT_G.US,D,20211213,000000,26.8,26.8001,26.8,26.8001,3940,0
+GGT_G.US,D,20211214,000000,27.6401,27.6401,27.6401,27.6401,200,0
+GGT_G.US,D,20211215,000000,27.15,27.15,26.77,26.77,1642,0
+GGT_G.US,D,20211216,000000,26.75,26.8,26.54,26.55,7030,0
+GGT_G.US,D,20211217,000000,26.4424,26.4424,26.4424,26.4424,594,0
+GGT_G.US,D,20211220,000000,26.2601,26.32,26.01,26.32,2646,0
+GGT_G.US,D,20211221,000000,26.6362,26.6362,26.0744,26.0744,475,0
+GGT_G.US,D,20211222,000000,26.32,26.32,26.32,26.32,246,0
+GGT_G.US,D,20211223,000000,26.25,26.5,26.25,26.5,1263,0
+GGT_G.US,D,20211227,000000,26.3501,26.5292,26.3501,26.5292,1032,0
+GGT_G.US,D,20211229,000000,26.29,26.42,26.27,26.42,1072,0
+GGT_G.US,D,20211231,000000,26.4,26.4,26.4,26.4,291,0
+GGT_G.US,D,20220103,000000,26.4001,26.4036,26.26,26.3,5506,0
+GGT_G.US,D,20220105,000000,26.12,26.1201,26.12,26.1201,768,0
+GGT_G.US,D,20220106,000000,26.2008,26.78,25.79,26.02,2192,0
+GGT_G.US,D,20220107,000000,26.4799,26.4799,26.2,26.2,1950,0
+GGT_G.US,D,20220110,000000,26.35,26.44,26.35,26.4399,3107,0
+GGT_G.US,D,20220112,000000,26.3999,26.3999,26.27,26.27,2202,0
+GGT_G.US,D,20220114,000000,26.21,26.21,26.155,26.1599,522,0
+GGT_G.US,D,20220118,000000,26.01,26.01,25.8912,25.8912,5386,0
+GGT_G.US,D,20220120,000000,26.45,26.45,26.45,26.45,140,0
+GGT_G.US,D,20220121,000000,26.35,26.35,26,26.15,4726,0
+GGT_G.US,D,20220124,000000,26.0976,26.0976,26,26,585,0
+GGT_G.US,D,20220125,000000,25.8,25.92,25.76,25.8,996,0
+GGT_G.US,D,20220126,000000,25.8915,25.8915,25.8,25.8,406,0
+GGT_G.US,D,20220127,000000,25.93,25.93,25.6501,25.8999,3440,0
+GGT_G.US,D,20220131,000000,25.5591,25.65,25.52,25.65,3215,0
+GGT_G.US,D,20220201,000000,25.65,26.32,25.65,25.9042,5465,0
+GGT_G.US,D,20220203,000000,25.89,25.9,25.89,25.9,2689,0
+GGT_G.US,D,20220204,000000,25.88,25.995,25.88,25.9,3232,0
+GGT_G.US,D,20220207,000000,25.65,25.7742,25.6125,25.7142,2299,0
+GGT_G.US,D,20220208,000000,25.53,25.8,25.51,25.66,1226,0
+GGT_G.US,D,20220209,000000,25.65,25.8398,25.65,25.82,1505,0
+GGT_G.US,D,20220210,000000,25.68,26.48,25.68,25.81,6669,0
+GGT_G.US,D,20220211,000000,25.63,26.3,25.6,26.1083,2023,0
+GGT_G.US,D,20220214,000000,25.9999,25.9999,25.08,25.23,9564,0
+GGT_G.US,D,20220215,000000,25.05,25.15,24.85,25.09,9040,0
+GGT_G.US,D,20220216,000000,25.74,26.17,25.74,26.17,399,0
+GGT_G.US,D,20220218,000000,25.48,25.7,25.32,25.51,4264,0
+GGT_G.US,D,20220222,000000,25.34,25.34,25.32,25.32,705,0
+GGT_G.US,D,20220223,000000,25.04,25.51,25.04,25.51,1350,0
+GGT_G.US,D,20220224,000000,25.05,25.16,25.05,25.12,802,0
+GGT_G.US,D,20220228,000000,25.33,25.33,25.3,25.3,400,0
+GGT_G.US,D,20220301,000000,25.28,25.3,25.28,25.3,908,0
+GGT_G.US,D,20220302,000000,25.32,25.32,25.28,25.32,1403,0
+GGT_G.US,D,20220303,000000,25.14,25.14,25.11,25.116,1734,0
+GGT_G.US,D,20220304,000000,25.305,25.305,25.05,25.05,3207,0
+GGT_G.US,D,20220308,000000,25.16,25.16,25.16,25.16,100,0
+GGT_G.US,D,20220309,000000,25.03,25.24,25,25.05,3865,0
+GGT_G.US,D,20220310,000000,25.02,25.45,24.6501,25.38,7100,0
+GGT_G.US,D,20220315,000000,25.35,25.35,24.86,25.1095,3954,0
+GGT_G.US,D,20220316,000000,25.22,25.22,25.07,25.07,2176,0
+GGT_G.US,D,20220317,000000,25.23,25.9,25.165,25.9,4699,0
+GGT_G.US,D,20220318,000000,25.58,25.6,25.58,25.6,300,0
+GGT_G.US,D,20220321,000000,24.83,25.15,24.74,25.0849,2950,0
+GGT_G.US,D,20220322,000000,25,25.1337,24.6167,24.82,2180,0
+GGT_G.US,D,20220323,000000,25.025,25.025,25.025,25.025,300,0
+GGT_G.US,D,20220324,000000,24.9314,24.9314,24.87,24.89,1439,0
+GGT_G.US,D,20220325,000000,24.99,25.17,24.7893,24.85,6554,0
+GGT_G.US,D,20220328,000000,24.85,24.8904,24.85,24.89,1174,0
+GGT_G.US,D,20220329,000000,24.9299,24.99,24.76,24.99,2380,0
+GGT_G.US,D,20220330,000000,24.89,25.0501,24.89,24.93,1271,0
+GGT_G.US,D,20220331,000000,25.0684,25.0684,25.03,25.03,692,0
+GGT_G.US,D,20220401,000000,25.25,25.3,24.9346,25.0431,4903,0
+GGT_G.US,D,20220404,000000,24.93,24.93,24.93,24.93,200,0
+GGT_G.US,D,20220405,000000,24.92,24.96,24.89,24.89,1908,0
+GGT_G.US,D,20220406,000000,24.75,24.88,24.74,24.7755,1527,0
+GGT_G.US,D,20220407,000000,24.71,25.03,24.7,24.8,2941,0
+GGT_G.US,D,20220408,000000,24.7338,24.89,24.7047,24.7047,2225,0
+GGT_G.US,D,20220411,000000,24.67,24.7446,24.52,24.5409,2588,0
+GGT_G.US,D,20220412,000000,24.54,24.59,24.02,24.56,1802,0
+GGT_G.US,D,20220413,000000,24.5102,24.6327,24.5102,24.56,701,0
+GGT_G.US,D,20220418,000000,24.44,24.44,24.02,24.0858,773,0
+GGT_G.US,D,20220419,000000,24.16,24.18,24.035,24.035,1206,0
+GGT_G.US,D,20220420,000000,23.8502,23.9697,23.8502,23.9697,2005,0
+GGT_G.US,D,20220421,000000,24.25,24.3,23.8501,23.8501,4811,0
+GGT_G.US,D,20220422,000000,24.3,24.3,23.87,24,2934,0
+GGT_G.US,D,20220425,000000,24.3,24.3,23.85,23.87,1345,0
+GGT_G.US,D,20220426,000000,24.11,24.12,23.85,23.9391,4574,0
+GGT_G.US,D,20220427,000000,23.88,23.88,23.51,23.78,9261,0
+GGT_G.US,D,20220428,000000,23.96,23.9999,23.6,23.6,2421,0
+GGT_G.US,D,20220429,000000,23.97,23.97,23.94,23.97,913,0
+GGT_G.US,D,20220502,000000,23.94,23.94,23.745,23.94,1878,0
+GGT_G.US,D,20220503,000000,23.95,23.95,22.3,22.85,15805,0
+GGT_G.US,D,20220504,000000,23.77,23.77,22.66,22.66,2038,0
+GGT_G.US,D,20220505,000000,22.58,23.64,22.58,22.99,3213,0
+GGT_G.US,D,20220506,000000,22.8892,23.175,22.5801,23.175,1215,0
+GGT_G.US,D,20220509,000000,23.115,23.4474,22.97,23.4474,3330,0
+GGT_G.US,D,20220511,000000,22.77,23.01,22.77,22.85,1260,0
+GGT_G.US,D,20220512,000000,22.69,23.51,22.69,23.51,507,0
+GGT_G.US,D,20220513,000000,22.72,23.4276,22.72,23.4276,750,0
+GGT_G.US,D,20220516,000000,23.49,23.49,23.49,23.49,100,0
+GGT_G.US,D,20220517,000000,22.9434,23.46,22.9434,23.195,2490,0
+GGT_G.US,D,20220518,000000,23.4899,23.4899,23.033,23.368,2600,0
+GGT_G.US,D,20220519,000000,22.9337,23.2237,22.9,22.9,5801,0
+GGT_G.US,D,20220520,000000,22.9,22.9,22.9,22.9,253,0
+GGT_G.US,D,20220523,000000,23.297,23.297,22.7,22.7,3035,0
+GGT_G.US,D,20220524,000000,23,23.38,23,23,1974,0
+GGT_G.US,D,20220525,000000,23.4499,23.4499,22.66,22.66,897,0
+GGT_G.US,D,20220526,000000,23.2,23.3742,23.075,23.33,2744,0
+GGT_G.US,D,20220527,000000,23.33,23.33,23.31,23.33,352,0
+GGT_G.US,D,20220531,000000,23.4771,24,22.98,24,15540,0
+GGT_G.US,D,20220601,000000,24.0512,24.3299,23.1674,23.5,10346,0
+GGT_G.US,D,20220602,000000,24.32,24.32,24.2,24.23,1188,0
+GGT_G.US,D,20220603,000000,23.95,24.15,23.57,24.15,2658,0
+GGT_G.US,D,20220606,000000,23.475,23.6778,23.38,23.5,879,0
+GGT_G.US,D,20220607,000000,23.23,23.5,23.2,23.5,8043,0
+GGT_G.US,D,20220608,000000,23.3365,23.9499,23.3365,23.51,2191,0
+GGT_G.US,D,20220609,000000,23.51,24,23.51,23.75,1392,0
+GGT_G.US,D,20220610,000000,23.5998,24.18,23.58,24.14,4104,0
+GGT_G.US,D,20220613,000000,24.08,24.08,23.515,23.98,3628,0
+GGT_G.US,D,20220614,000000,23.9899,23.9899,23.81,23.81,507,0
+GGT_G.US,D,20220615,000000,23.8731,23.8803,23.15,23.65,7489,0
+GGT_G.US,D,20220616,000000,23.17,23.17,23.17,23.17,310,0
+GGT_G.US,D,20220621,000000,24.15,24.18,24.14,24.14,3236,0
+GGT_G.US,D,20220622,000000,23.839,23.839,23.72,23.75,1060,0
+GGT_G.US,D,20220624,000000,23.75,23.75,23.75,23.75,500,0
+GGT_G.US,D,20220627,000000,23.6999,23.75,23.6999,23.75,919,0
+GGT_G.US,D,20220629,000000,23.6399,23.6399,23.525,23.525,310,0
+GGT_G.US,D,20220630,000000,23.5,23.55,23.4,23.4,6572,0
+GGT_G.US,D,20220701,000000,23.4,23.4,23.3,23.3,1979,0
+GGT_G.US,D,20220706,000000,23.585,23.83,23.585,23.83,2134,0
+GGT_G.US,D,20220707,000000,23.7,23.75,23.65,23.68,989,0
+GGT_G.US,D,20220708,000000,23.7,23.7,23.7,23.7,300,0
+GGT_G.US,D,20220711,000000,23.79,23.79,23.79,23.79,100,0
+GGT_G.US,D,20220712,000000,23.4504,24,23.4504,23.95,7984,0
+GGT_G.US,D,20220713,000000,23.89,24.2471,23.89,24.2471,410,0
+GGT_G.US,D,20220714,000000,24.1825,24.28,24.1825,24.28,1784,0
+GGT_G.US,D,20220715,000000,23.825,24.1,23.825,24.1,4600,0
+GGT_G.US,D,20220718,000000,24.14,24.1849,23.8746,24.1849,800,0
+GGT_G.US,D,20220719,000000,24.28,24.6,23.825,24.51,4982,0
+GGT_G.US,D,20220720,000000,24.05,24.59,23.98,24.57,5214,0
+GGT_G.US,D,20220721,000000,24.9,24.9,24.9,24.9,398,0
+GGT_G.US,D,20220722,000000,24.5,24.7,24.1,24.42,1459,0
+GGT_G.US,D,20220725,000000,24.1,24.1,24.1,24.1,543,0
+GGT_G.US,D,20220726,000000,24.68,24.8,24.07,24.21,4631,0
+GGT_G.US,D,20220727,000000,24.22,24.22,24.22,24.22,123,0
+GGT_G.US,D,20220728,000000,24.7178,24.7178,24.7178,24.7178,1010,0
+GGT_G.US,D,20220729,000000,24.68,24.7135,24.22,24.53,3244,0
+GGT_G.US,D,20220801,000000,24.79,24.79,24.79,24.79,947,0
+GGT_G.US,D,20220803,000000,24.6,24.6,24.4948,24.5999,1350,0
+GGT_G.US,D,20220804,000000,24.4363,24.59,24.4363,24.59,600,0
+GGT_G.US,D,20220805,000000,24.59,24.9,24.3125,24.88,4662,0
+GGT_G.US,D,20220808,000000,24.9,25.09,24.9,25.07,905,0
+GGT_G.US,D,20220809,000000,24.91,24.91,24.88,24.88,1247,0
+GGT_G.US,D,20220810,000000,24.9,24.9,24.7265,24.89,1327,0
+GGT_G.US,D,20220811,000000,24.9,24.9,24.9,24.9,170,0
+GGT_G.US,D,20220812,000000,24.7,24.7,24.5101,24.7,1600,0
+GGT_G.US,D,20220818,000000,25.16,25.16,24.69,24.72,4490,0
+GGT_G.US,D,20220819,000000,24.69,24.69,24.1,24.1,545,0
+GGT_G.US,D,20220822,000000,24.6,24.6,24.6,24.6,200,0
+GGT_G.US,D,20220823,000000,24.46,24.4778,24.46,24.4778,735,0
+GGT_G.US,D,20220824,000000,24.4,24.4,24.4,24.4,695,0
+GGT_G.US,D,20220825,000000,24.3999,24.47,24.3999,24.47,1850,0
+GGT_G.US,D,20220829,000000,24.1422,24.1422,24.1422,24.1422,400,0
+GGT_G.US,D,20220830,000000,24.34,24.6,24.3398,24.6,643,0
+GGT_G.US,D,20220902,000000,24.2,24.2,24.2,24.2,200,0
+GGT_G.US,D,20220906,000000,24.2001,24.52,24.2001,24.22,1270,0
+GGT_G.US,D,20220907,000000,24.4142,24.61,24.39,24.61,1440,0
+GGT_G.US,D,20220908,000000,24.62,24.705,24.2012,24.2012,3202,0
+GGT_G.US,D,20220909,000000,24.39,24.39,24.39,24.39,100,0
+GGT_G.US,D,20220912,000000,24.49,24.49,24.45,24.45,204,0
+GGT_G.US,D,20220913,000000,24.25,24.3181,24.2,24.2,1017,0
+GGT_G.US,D,20220914,000000,24.25,24.4,24.23,24.4,580,0
+GGT_G.US,D,20220915,000000,24.49,24.79,24.49,24.73,1317,0
+GGT_G.US,D,20220923,000000,23.13,23.19,22.88,22.94,6253,0
+GGT_G.US,D,20220926,000000,22.88,22.88,22.7,22.75,2109,0
+GGT_G.US,D,20220927,000000,23.2,23.2,22.48,22.48,794,0
+GGT_G.US,D,20220928,000000,22.48,23.13,22.48,22.54,1717,0
+GGT_G.US,D,20220929,000000,22.49,22.75,22.49,22.75,1511,0
+GGT_G.US,D,20220930,000000,22.32,22.7,22.01,22.7,1394,0
+GGT_G.US,D,20221003,000000,22.7,23.04,22.6,23.04,552,0
+GGT_G.US,D,20221005,000000,22.32,22.62,22.06,22.32,5522,0
+GGT_G.US,D,20221011,000000,22.335,22.345,21.56,21.81,4970,0
+GGT_G.US,D,20221012,000000,22.1723,22.3499,22.115,22.1723,1200,0
+GGT_G.US,D,20221013,000000,22.47,22.69,22.47,22.67,1400,0
+GGT_G.US,D,20221018,000000,22.365,22.7,22.365,22.69,1673,0
+GGT_G.US,D,20221019,000000,22.2,22.25,22.145,22.25,1167,0
+GGT_G.US,D,20221020,000000,22.11,22.5144,22.09,22.25,3297,0
+GGT_G.US,D,20221021,000000,22.135,22.135,22.07,22.07,557,0
+GGT_G.US,D,20221024,000000,21.96,22.5,21.96,22.11,2273,0
+GGT_G.US,D,20221025,000000,22.47,22.5281,22.25,22.5281,13100,0
+GGT_G.US,D,20221026,000000,22.38,22.3801,22.38,22.3801,2402,0
+GGT_G.US,D,20221027,000000,22.4,22.4276,22.38,22.4276,4082,0
+GGT_G.US,D,20221028,000000,22.38,22.54,22.38,22.54,2389,0
+GGT_G.US,D,20221031,000000,22.49,22.5,22.45,22.5,1577,0
+GGT_G.US,D,20221101,000000,22.5,22.6399,22.5,22.5,9258,0
+GGT_G.US,D,20221103,000000,22.5,22.55,22.5,22.55,2510,0
+GGT_G.US,D,20221104,000000,22.5,22.585,22.5,22.585,3311,0
+GGT_G.US,D,20221107,000000,22.69,23.1,22.69,23.1,4140,0
+GGT_G.US,D,20221108,000000,23.5,23.85,23.5,23.85,14758,0
+GGT_G.US,D,20221109,000000,23.6,23.6,23.25,23.25,3080,0
+GGT_G.US,D,20221110,000000,23.5,24,23.5,24,10550,0
+GGT_G.US,D,20221111,000000,23.955,24.78,23.955,24.2,53434,0
+GGT_G.US,D,20221114,000000,24.5771,24.705,24.33,24.41,13429,0
+GGT_G.US,D,20221115,000000,24.42,24.42,23.98,24.08,6433,0
+GGT_G.US,D,20221117,000000,24.58,24.59,23.98,24.01,8508,0
+GGT_G.US,D,20221118,000000,23.98,24.44,23.98,24.08,4762,0
+GGT_G.US,D,20221121,000000,24.18,24.19,23.735,23.91,10834,0
+GGT_G.US,D,20221122,000000,24,24.004,23.85,23.92,11222,0
+GGT_G.US,D,20221123,000000,24.3469,24.3469,23.88,24.14,1470,0
+GGT_G.US,D,20221128,000000,24.38,24.48,24.09,24.48,10935,0
+GGT_G.US,D,20221129,000000,24.39,24.635,24.35,24.635,2875,0
+GGT_G.US,D,20221130,000000,24.29,24.36,24.25,24.26,5483,0
+GGT_G.US,D,20221201,000000,24.37,24.37,24.2,24.2001,1071,0
+GGT_G.US,D,20221202,000000,23.75,23.9248,23.72,23.9248,2007,0
+GGT_G.US,D,20221205,000000,24.04,24.2,24,24.2,3356,0
+GGT_G.US,D,20221206,000000,23.85,24.2,23.83,24.01,42396,0
+GGT_G.US,D,20221207,000000,24.355,24.355,24.19,24.19,678,0
+GGT_G.US,D,20221208,000000,24.3,24.3,24.04,24.06,12755,0
+GGT_G.US,D,20221209,000000,24.05,24.06,23.98,24.01,171269,0
+GGT_G.US,D,20221212,000000,24.05,24.05,24.005,24.05,83126,0
+GGT_G.US,D,20221213,000000,24.05,24.05,23.94,24,32028,0
+GGT_G.US,D,20221214,000000,24,24,23.97,23.97,56291,0
+GGT_G.US,D,20221216,000000,23.96,23.96,23.96,23.96,205,0
+GGT_G.US,D,20221220,000000,23.96,23.96,23.92,23.92,2787,0
+GGT_G.US,D,20221221,000000,24.2186,24.2186,23.94,23.94,8905,0
+GGT_G.US,D,20221222,000000,24.01,24.62,24.01,24.13,33363,0
+GGT_G.US,D,20221223,000000,24.13,24.13,24.13,24.13,256,0
+GGT_G.US,D,20221227,000000,24.13,24.25,24.06,24.07,1054,0
+GGT_G.US,D,20221228,000000,24.1,24.2897,24.01,24.09,18529,0
+GGT_G.US,D,20221229,000000,24.55,24.55,24,24,4306,0
+GGT_G.US,D,20221230,000000,24.06,24.2954,23.98,24.05,16710,0
+GGT_G.US,D,20230103,000000,24.05,24.325,24.01,24.05,9360,0
+GGT_G.US,D,20230104,000000,24.25,24.3381,24.05,24.05,3020,0
+GGT_G.US,D,20230105,000000,23.98,24.295,23.98,23.98,2403,0
+GGT_G.US,D,20230106,000000,23.99,24.18,23.98,23.99,1360,0
+GGT_G.US,D,20230109,000000,24.0621,24.085,24.0621,24.085,2063,0
+GGT_G.US,D,20230110,000000,24.04,24.1,24.04,24.1,2847,0
+GGT_G.US,D,20230111,000000,24.0974,24.18,24.0974,24.18,706,0
+GGT_G.US,D,20230112,000000,24.07,24.07,24.05,24.05,1188,0
+GGT_G.US,D,20230113,000000,24.13,24.19,24.0876,24.0876,2627,0
+GGT_G.US,D,20230117,000000,24.0784,24.0784,24.0784,24.0784,525,0
+GGT_G.US,D,20230118,000000,24.0842,24.0842,24.0842,24.0842,932,0
+GGT_G.US,D,20230119,000000,23.96,23.96,23.96,23.96,200,0
+GGT_G.US,D,20230120,000000,23.95,24.19,23.94,24.03,3498,0
+GGT_G.US,D,20230123,000000,24.02,24.09,24.02,24.08,373,0
+GGT_G.US,D,20230124,000000,24.16,24.3257,23.96,23.96,1397,0
+GGT_G.US,D,20230125,000000,24.15,24.15,23.96,23.96,555,0
+GGT_G.US,D,20230126,000000,24.0062,24.2,24.0062,24.15,638,0
+GGT_G.US,D,20230127,000000,24.17,24.22,24,24,2280,0
+GGT_G.US,D,20230131,000000,24,24.2,23.97,23.97,3586,0
+GGT_G.US,D,20230201,000000,23.98,24.19,23.98,23.98,3110,0
+GGT_G.US,D,20230202,000000,24.01,24.09,23.95,23.98,6453,0
+GGT_G.US,D,20230203,000000,24.1,24.1,23.98,23.98,2584,0
+GGT_G.US,D,20230207,000000,24,24.2825,24,24.2825,320,0
+GGT_G.US,D,20230208,000000,24.2674,24.2674,24.2674,24.2674,100,0
+GGT_G.US,D,20230209,000000,24.03,24.03,23.99,23.99,1787,0
+GGT_G.US,D,20230213,000000,24.2049,24.2049,23.91,24.19,5300,0
+GGT_G.US,D,20230214,000000,24.1592,24.1592,24.1592,24.1592,327,0
+GGT_G.US,D,20230215,000000,24.29,24.44,23.9201,24.168,11778,0
+GGT_G.US,D,20230216,000000,24.4399,24.4399,24.08,24.4399,3050,0
+GGT_G.US,D,20230217,000000,24.31,24.31,23.9106,24.05,5889,0
+GGT_G.US,D,20230221,000000,23.91,24.0887,23.74,24.01,6649,0
+GGT_G.US,D,20230222,000000,23.94,24.13,23.94,24.0416,3821,0
+GGT_G.US,D,20230223,000000,24.005,24.0495,23.95,23.95,689,0
+GGT_G.US,D,20230224,000000,24.04,24.0799,23.92,24.004,3325,0
+GGT_G.US,D,20230227,000000,24.07,24.0799,23.92,24.07,5375,0
+GGT_G.US,D,20230228,000000,24.01,24.23,24.01,24.0182,2646,0
+GGT_G.US,D,20230302,000000,23.95,23.96,23.72,23.94,9988,0
+GGT_G.US,D,20230303,000000,23.68,23.86,23.07,23.75,5701,0
+GGT_G.US,D,20230306,000000,23.66,23.9,23.66,23.75,2684,0
+GGT_G.US,D,20230307,000000,23.69,23.95,23.69,23.9,1700,0
+GGT_G.US,D,20230308,000000,23.95,23.95,23.92,23.92,477,0
+GGT_G.US,D,20230309,000000,23.9,23.96,23.45,23.45,700,0
+GGT_G.US,D,20230310,000000,23.4,23.4,23.4,23.4,635,0
+GGT_G.US,D,20230313,000000,23.58,23.72,23.375,23.375,690,0
+GGT_G.US,D,20230314,000000,23.8,23.8,23.59,23.65,445,0
+GGT_G.US,D,20230315,000000,23.36,23.36,23.36,23.36,164,0
+GGT_G.US,D,20230316,000000,23.88,23.88,23.535,23.7337,1269,0
+GGT_G.US,D,20230317,000000,23.91,23.92,22.92,22.92,4026,0
+GGT_G.US,D,20230320,000000,23.5143,23.5143,23,23,628,0
+GGT_G.US,D,20230321,000000,23.1609,23.1999,23.01,23.105,1602,0
+GGT_G.US,D,20230322,000000,23.75,23.7999,23.4,23.7999,1408,0
+GGT_G.US,D,20230323,000000,23.0001,23.25,23.0001,23.22,1491,0
+GGT_G.US,D,20230327,000000,23.1595,24.18,23.1595,24.18,354,0
+GGT_G.US,D,20230328,000000,23.616,24.22,23.616,23.6557,745,0
+GGT_G.US,D,20230329,000000,23.1,23.86,23.1,23.83,3613,0
+GGT_G.US,D,20230330,000000,23.77,23.77,23.77,23.77,640,0
+GGT_G.US,D,20230331,000000,23.18,23.98,23.18,23.98,1374,0
+GGT_G.US,D,20230404,000000,23.94,23.94,23.67,23.67,869,0
+GGT_G.US,D,20230405,000000,23.675,23.675,23.675,23.675,401,0
+GGT_G.US,D,20230406,000000,23.41,23.84,23.41,23.84,675,0
+GGT_G.US,D,20230412,000000,23.95,23.95,23.95,23.95,125,0
+GGT_G.US,D,20230413,000000,23.59,23.59,23.59,23.59,233,0
+GGT_G.US,D,20230414,000000,23.41,23.41,23.2,23.36,2500,0
+GGT_G.US,D,20230418,000000,23.36,23.36,23.35,23.36,1500,0
+GGT_G.US,D,20230419,000000,23.29,23.35,23.29,23.32,450,0
+GGT_G.US,D,20230420,000000,23.75,23.75,23.75,23.75,515,0
+GGT_G.US,D,20230421,000000,23.5104,23.55,23.5104,23.55,270,0
+GGT_G.US,D,20230424,000000,23.79,23.79,23.31,23.35,710,0
+GGT_G.US,D,20230425,000000,23.63,23.68,23.3,23.3,1950,0
+GGT_G.US,D,20230426,000000,23.49,23.5,23.32,23.5,660,0
+GGT_G.US,D,20230428,000000,23.5,23.5,23.5,23.5,1500,0
+GGT_G.US,D,20230501,000000,23.38,23.4,23.38,23.4,388,0
+GGT_G.US,D,20230502,000000,23.5,23.8,23.4,23.595,1236,0
+GGT_G.US,D,20230503,000000,23.36,23.51,23.27,23.51,1250,0
+GGT_G.US,D,20230504,000000,23.47,23.47,23.4,23.42,1937,0
+GGT_G.US,D,20230505,000000,23.5893,23.5893,23.5893,23.5893,170,0
+GGT_G.US,D,20230508,000000,23.59,23.59,23.41,23.43,924,0
+GGT_G.US,D,20230510,000000,23.5581,23.5581,23.5581,23.5581,100,0
+GGT_G.US,D,20230511,000000,23.737,23.737,23.737,23.737,100,0
+GGT_G.US,D,20230515,000000,23.662,23.662,23.45,23.48,1986,0
+GGT_G.US,D,20230516,000000,23.64,23.64,23.64,23.64,266,0
+GGT_G.US,D,20230518,000000,23.59,23.59,23.59,23.59,1287,0
+GGT_G.US,D,20230519,000000,23.645,23.88,23.64,23.7197,1494,0
+GGT_G.US,D,20230523,000000,23.5996,23.6843,23.5996,23.6843,1160,0
+GGT_G.US,D,20230524,000000,23.89,24.01,23.89,23.97,5546,0
+GGT_G.US,D,20230525,000000,23.735,23.99,23.735,23.99,1964,0
+GGT_G.US,D,20230526,000000,23.99,23.99,23.99,23.99,400,0
+GGT_G.US,D,20230530,000000,23.99,24.02,23.99,23.99,700,0
+GGT_G.US,D,20230531,000000,23.99,23.99,23.99,23.99,100,0
+GGT_G.US,D,20230601,000000,24.14,24.14,23.88,24.12,800,0
+GGT_G.US,D,20230605,000000,23.81,23.8881,23.78,23.82,2326,0
+GGT_G.US,D,20230606,000000,24.07,24.09,24.07,24.09,510,0
+GGT_G.US,D,20230608,000000,23.845,23.845,23.845,23.845,1000,0
+GGT_G.US,D,20230613,000000,23.99,23.99,23.99,23.99,1236,0
+GGT_G.US,D,20230614,000000,24,24,23.88,23.92,1714,0
+GGT_G.US,D,20230616,000000,23.7,23.7,23.7,23.7,612,0
+GGT_G.US,D,20230620,000000,24,24,23.87,24,667,0
+GGT_G.US,D,20230621,000000,23.95,23.95,23.78,23.87,509,0
+GGT_G.US,D,20230622,000000,23.78,23.9,23.78,23.7979,1399,0
+GGT_G.US,D,20230626,000000,23.78,23.78,23.78,23.78,358,0
+GGT_G.US,D,20230627,000000,23.8598,23.95,23.85,23.95,1980,0
+GGT_G.US,D,20230628,000000,23.9231,23.9231,23.9231,23.9231,101,0
+GGT_G.US,D,20230629,000000,23.8638,23.9,23.8638,23.9,1452,0
+GGT_G.US,D,20230705,000000,23.93,24.0073,23.82,24,8099,0
+GGT_G.US,D,20230706,000000,23.91,23.91,23.82,23.8373,11369,0
+GGT_G.US,D,20230707,000000,23.82,23.9709,23.82,23.83,27963,0
+GGT_G.US,D,20230710,000000,23.67,23.755,23.67,23.696,1578,0
+GGT_G.US,D,20230712,000000,23.68,23.68,23.68,23.68,100,0
+GGT_G.US,D,20230713,000000,23.6381,23.6381,23.6381,23.6381,550,0
+GGT_G.US,D,20230714,000000,23.65,23.65,23.5,23.55,4606,0
+GGT_G.US,D,20230717,000000,23.5,23.5001,23.37,23.4,8783,0
+GGT_G.US,D,20230718,000000,23.36,23.38,23.36,23.38,1230,0
+GGT_G.US,D,20230719,000000,23.46,23.46,23.46,23.46,150,0
+GGT_G.US,D,20230720,000000,23.47,23.54,23.38,23.54,698,0
+GGT_G.US,D,20230724,000000,23.6497,23.65,23.535,23.6,2754,0
+GGT_G.US,D,20230725,000000,23.4201,23.6872,23.4201,23.5697,2721,0
+GGT_G.US,D,20230726,000000,23.52,23.68,23.4393,23.65,10343,0
+GGT_G.US,D,20230727,000000,23.72,23.72,23.52,23.7,1500,0
+GGT_G.US,D,20230728,000000,23.6,23.72,23.57,23.66,2410,0
+GGT_G.US,D,20230731,000000,23.7,23.85,23.51,23.51,2163,0
+GGT_G.US,D,20230802,000000,23.675,23.825,23.64,23.825,1400,0
+GGT_G.US,D,20230803,000000,23.8,23.825,23.63,23.67,1954,0
+GGT_G.US,D,20230804,000000,23.78,23.85,23.7,23.85,3961,0
+GGT_G.US,D,20230807,000000,23.7,23.7,23.7,23.7,619,0
+GGT_G.US,D,20230808,000000,23.51,23.52,23.5,23.52,2998,0
+GGT_G.US,D,20230810,000000,23.41,23.65,23.41,23.62,1277,0
+GGT_G.US,D,20230814,000000,23.43,23.55,23.42,23.55,2072,0
+GGT_G.US,D,20230815,000000,23.55,23.55,23.55,23.55,365,0
+GGT_G.US,D,20230816,000000,23.41,23.42,23.05,23.07,2189,0
+GGT_G.US,D,20230817,000000,23.24,23.24,23.24,23.24,402,0
+GGT_G.US,D,20230818,000000,23.3976,23.3976,23.1375,23.1375,1306,0
+GGT_G.US,D,20230821,000000,23.13,23.24,23.13,23.2,553,0
+GGT_G.US,D,20230822,000000,23.48,23.55,23.48,23.535,1022,0
+GGT_G.US,D,20230823,000000,23.48,23.59,23.48,23.59,4305,0
+GGT_G.US,D,20230824,000000,23.4,23.4,23.4,23.4,1015,0
+GGT_G.US,D,20230825,000000,23.52,23.69,23.4,23.4,4173,0
+GGT_G.US,D,20230828,000000,23.62,23.65,23.52,23.6,1252,0
+GGT_G.US,D,20230829,000000,23.55,23.65,23.5097,23.5097,4800,0
+GGT_G.US,D,20230831,000000,23.56,23.595,23.56,23.595,1008,0
+GGT_G.US,D,20230905,000000,23.74,23.74,23.74,23.74,100,0
+GGT_G.US,D,20230906,000000,23.63,23.63,23.63,23.63,119,0
+GGT_G.US,D,20230915,000000,23.55,23.5501,23.5,23.5,3462,0
+GGT_G.US,D,20230918,000000,23.1801,23.1801,23.1801,23.1801,300,0
+GGT_G.US,D,20230919,000000,23.3319,23.3319,23.3319,23.3319,1000,0
+GGT_G.US,D,20230920,000000,23.32,23.35,23.19,23.35,2059,0
+GGT_G.US,D,20230921,000000,23.12,23.24,23.12,23.24,326,0
+GGT_G.US,D,20230922,000000,23.13,23.2778,23.13,23.2778,1000,0
+GGT_G.US,D,20230925,000000,23.45,23.45,23.09,23.09,2808,0
+GGT_G.US,D,20230926,000000,23.3815,23.41,23.27,23.41,2510,0
+GGT_G.US,D,20230927,000000,23.25,23.3287,23.25,23.26,2484,0
+GGT_G.US,D,20230928,000000,23.28,23.29,23.28,23.29,4433,0
+GGT_G.US,D,20230929,000000,23.31,23.31,23.31,23.31,997,0
+GGT_G.US,D,20231002,000000,23.31,23.31,22.95,23.25,10165,0
+GGT_G.US,D,20231003,000000,23,23,22.25,22.96,6810,0
+GGT_G.US,D,20231004,000000,22.39,23.13,22.36,22.93,3626,0
+GGT_G.US,D,20231005,000000,22.58,22.6184,22.58,22.6184,1110,0
+GGT_G.US,D,20231006,000000,22.58,23.0599,22.58,23.0599,4216,0
+GGT_G.US,D,20231009,000000,22.82,23.06,22.82,23.03,3827,0
+GGT_G.US,D,20231010,000000,23,23,22.81,22.99,5128,0
+GGT_G.US,D,20231011,000000,23.03,23.03,23,23.03,7871,0
+GGT_G.US,D,20231012,000000,23.0198,23.03,23,23.01,7980,0
+GGT_G.US,D,20231013,000000,22.89,23.0661,22.88,23,4179,0
+GGT_G.US,D,20231017,000000,22.95,22.95,22.95,22.95,207,0
+GGT_G.US,D,20231018,000000,22.96,23.07,22.95,22.95,1989,0
+GGT_G.US,D,20231020,000000,22.8,22.95,22.8,22.95,1564,0
+GGT_G.US,D,20231023,000000,22.81,22.81,22.81,22.81,164,0
+GGT_G.US,D,20231024,000000,22.99,23,22.99,23,751,0
+GGT_G.US,D,20231026,000000,22.96,23,22.96,22.99,414,0
+GGT_G.US,D,20231027,000000,22.92,22.92,22.56,22.5601,4085,0
+GGT_G.US,D,20231030,000000,22.92,23.04,22.865,22.9906,3181,0
+GGT_G.US,D,20231031,000000,22.945,23,22.945,23,540,0
+GGT_G.US,D,20231102,000000,22.69,22.85,22.38,22.85,1468,0
+GGT_G.US,D,20231103,000000,22.79,22.9,22.79,22.79,2353,0
+GGT_G.US,D,20231106,000000,22.86,23.1577,22.86,23.1577,2529,0
+GGT_G.US,D,20231108,000000,23.04,23.4,22.88,23.4,2087,0
+GGT_G.US,D,20231110,000000,22.9,23.1,22.88,22.88,3334,0
+GGT_G.US,D,20231113,000000,23.2,23.2,23.1,23.1,594,0
+GGT_G.US,D,20231114,000000,23.0363,23.0363,22.88,22.91,1854,0
+GGT_G.US,D,20231115,000000,23,23.0845,23,23.0845,698,0
+GGT_G.US,D,20231116,000000,23.35,23.35,23,23.04,880,0
+GGT_G.US,D,20231117,000000,23.03,23.03,23.03,23.03,625,0
+GGT_G.US,D,20231120,000000,23.0617,23.25,23.0617,23.25,1130,0
+GGT_G.US,D,20231121,000000,23.06,23.06,23.06,23.06,466,0
+GGT_G.US,D,20231122,000000,23.15,23.19,23.15,23.19,1213,0
+GGT_G.US,D,20231127,000000,23.175,23.2,23.175,23.2,4261,0
+GGT_G.US,D,20231128,000000,23.2494,23.2494,23.2494,23.2494,114,0
+GGT_G.US,D,20231204,000000,23.2421,23.2421,23.2421,23.2421,289,0
+GGT_G.US,D,20231206,000000,23.39,23.39,23.15,23.1501,3982,0
+GGT_G.US,D,20231207,000000,23.2,23.2001,23.2,23.2,457,0
+GGT_G.US,D,20231208,000000,23.2,23.3023,23.2,23.3023,1959,0
+GGT_G.US,D,20231211,000000,23.2,23.3425,23.2,23.2333,816,0
+GGT_G.US,D,20231212,000000,23.2,23.2,23.2,23.2,278,0
+GGT_G.US,D,20231213,000000,23.2,23.2001,23.2,23.2,1300,0
+GGT_G.US,D,20231214,000000,23.35,23.55,23.35,23.55,2826,0
+GGT_G.US,D,20231218,000000,23.08,24.1,23.03,23.03,6837,0
+GGT_G.US,D,20231219,000000,23.03,23.5335,23.03,23.03,11118,0
+GGT_G.US,D,20231221,000000,22.92,23.0913,22.92,22.92,7356,0
+GGT_G.US,D,20231222,000000,23.0064,23.35,22.86,22.94,47370,0
+GGT_G.US,D,20231226,000000,23.0501,23.0501,23.0501,23.0501,1600,0
+GGT_G.US,D,20231227,000000,23.19,23.19,23.05,23.05,342,0
+GGT_G.US,D,20231229,000000,22.98,22.98,22.98,22.98,414,0
+GGT_G.US,D,20240102,000000,22.98,22.98,22.88,22.88,6524,0
+GGT_G.US,D,20240104,000000,22.76,22.8835,22.69,22.705,3002,0
+GGT_G.US,D,20240105,000000,22.7,22.71,22.51,22.7,2919,0
+GGT_G.US,D,20240108,000000,22.8351,22.958,22.8351,22.958,1461,0
+GGT_G.US,D,20240109,000000,22.6,22.8,22.6,22.64,2451,0
+GGT_G.US,D,20240111,000000,22.61,22.9824,22.61,22.9824,575,0
+GGT_G.US,D,20240112,000000,22.81,22.81,22.81,22.81,250,0
+GGT_G.US,D,20240116,000000,22.65,22.65,22.62,22.6485,645,0
+GGT_G.US,D,20240117,000000,22.62,22.62,22.62,22.62,599,0
+GGT_G.US,D,20240118,000000,22.62,22.62,22.62,22.62,1424,0
+GGT_G.US,D,20240119,000000,22.53,22.53,22.53,22.53,1699,0
+GGT_G.US,D,20240122,000000,22.91,22.9499,22.75,22.9499,522,0
+GGT_G.US,D,20240123,000000,22.61,22.61,22.57,22.57,4439,0
+GGT_G.US,D,20240124,000000,22.57,22.5727,22.57,22.57,2839,0
+GGT_G.US,D,20240125,000000,22.77,22.77,22.77,22.77,500,0
+GGT_G.US,D,20240126,000000,22.6,22.7967,22.6,22.67,4489,0
+GGT_G.US,D,20240129,000000,22.6997,22.6997,22.63,22.63,11625,0
+GGT_G.US,D,20240131,000000,22.52,22.65,22.475,22.55,23966,0
+GGT_G.US,D,20240201,000000,22.57,22.57,22.57,22.57,1194,0
+GGT_G.US,D,20240202,000000,22.57,22.63,22.57,22.63,2640,0
+GGT_G.US,D,20240205,000000,22.57,22.57,22.57,22.57,689,0
+GGT_G.US,D,20240206,000000,22.47,22.5345,22.45,22.5345,955,0
+GGT_G.US,D,20240207,000000,22.5035,22.63,22.47,22.63,1613,0
+GGT_G.US,D,20240208,000000,22.6116,22.6116,22.6116,22.6116,347,0
+GGT_G.US,D,20240209,000000,22.6261,22.63,22.6261,22.63,569,0
+GGT_G.US,D,20240213,000000,22.56,22.56,22.435,22.435,8843,0
+GGT_G.US,D,20240214,000000,22.4356,22.5,22.4356,22.44,796,0
+GGT_G.US,D,20240215,000000,22.4262,22.44,22.36,22.37,5395,0
+GGT_G.US,D,20240216,000000,22.36,22.6737,22.36,22.39,1486,0
+GGT_G.US,D,20240220,000000,22.37,22.7106,22.36,22.7106,7246,0
+GGT_G.US,D,20240221,000000,22.48,22.7555,22.48,22.7555,2733,0
+GGT_G.US,D,20240222,000000,22.49,22.69,22.49,22.51,21034,0
+GGT_G.US,D,20240223,000000,22.5,22.6448,22.49,22.51,19449,0
+GGT_G.US,D,20240226,000000,22.52,22.52,22.49,22.5,4436,0
+GGT_G.US,D,20240227,000000,22.48,22.6058,22.48,22.57,6318,0
+GGT_G.US,D,20240228,000000,22.57,22.78,22.54,22.57,19277,0
+GGT_G.US,D,20240229,000000,22.64,22.64,22.46,22.46,2116,0
+GGT_G.US,D,20240301,000000,22.779,22.779,22.6,22.6,300,0
+GGT_G.US,D,20240305,000000,22.82,22.82,22.51,22.6399,892,0
+GGT_G.US,D,20240307,000000,22.78,22.78,22.7,22.7,664,0
+GGT_G.US,D,20240308,000000,22.68,22.8,22.54,22.73,7435,0
+GGT_G.US,D,20240311,000000,22.8,22.86,22.7201,22.79,3768,0
+GGT_G.US,D,20240312,000000,22.84,22.9499,22.67,22.86,4606,0
+GGT_G.US,D,20240313,000000,22.68,23.07,22.68,23.07,2693,0
+GGT_G.US,D,20240314,000000,23.03,23.03,22.8115,23.01,897,0
+GGT_G.US,D,20240315,000000,22.9125,23.0399,22.9125,23.01,2445,0
+GGT_G.US,D,20240318,000000,22.74,22.84,22.719,22.83,4092,0
+GGT_G.US,D,20240321,000000,22.7,22.73,22.41,22.6,4280,0
+GGT_G.US,D,20240322,000000,22.69,22.72,22.6,22.6,546,0
+GGT_G.US,D,20240325,000000,22.69,22.82,22.69,22.82,900,0
+GGT_G.US,D,20240326,000000,22.7824,22.7824,22.7824,22.7824,123,0
+GGT_G.US,D,20240327,000000,22.53,22.66,22.53,22.66,213,0
+GGT_G.US,D,20240328,000000,22.65,22.66,22.55,22.59,1286,0
+GGT_G.US,D,20240401,000000,22.71,22.71,22.71,22.71,343,0
+GGT_G.US,D,20240402,000000,22.59,22.59,22.55,22.55,324,0
+GGT_G.US,D,20240403,000000,22.67,22.67,22.38,22.5362,4052,0
+GGT_G.US,D,20240404,000000,22.58,22.75,22.58,22.65,2585,0
+GGT_G.US,D,20240405,000000,22.5685,22.62,22.54,22.62,2826,0
+GGT_G.US,D,20240409,000000,22.68,22.68,22.61,22.61,861,0
+GGT_G.US,D,20240410,000000,22.4897,22.49,22.3,22.45,9995,0
+GGT_G.US,D,20240411,000000,22.36,22.41,22.3,22.41,6011,0
+GGT_G.US,D,20240412,000000,22.36,22.36,22.36,22.36,4030,0
+GGT_G.US,D,20240415,000000,22.36,22.47,22.36,22.38,4483,0
+GGT_G.US,D,20240416,000000,22.4,22.575,22.36,22.44,22877,0
+GGT_G.US,D,20240417,000000,22.37,22.37,22.37,22.37,3266,0
+GGT_G.US,D,20240418,000000,22.41,22.48,22.32,22.38,5665,0
+GGT_G.US,D,20240419,000000,22.3594,22.6,22.32,22.46,25286,0
+GGT_G.US,D,20240423,000000,22.37,22.57,22.37,22.45,899,0
+GGT_G.US,D,20240424,000000,22.56,22.56,22.3,22.5,3451,0
+GGT_G.US,D,20240425,000000,22.53,22.53,22.315,22.35,2464,0
+GGT_G.US,D,20240426,000000,22.43,22.59,22.33,22.43,5569,0
+GGT_G.US,D,20240429,000000,22.52,22.52,22.52,22.52,210,0
+GGT_G.US,D,20240430,000000,22.35,22.36,22.35,22.36,900,0
+GGT_G.US,D,20240501,000000,22.35,22.45,22.3,22.39,3079,0
+GGT_G.US,D,20240502,000000,22.4,22.4,22.35,22.35,1395,0
+GGT_G.US,D,20240503,000000,22.49,22.49,22.36,22.37,2091,0
+GGT_G.US,D,20240506,000000,22.37,22.585,22.37,22.38,2367,0
+GGT_G.US,D,20240507,000000,22.41,22.45,22.41,22.45,808,0
+GGT_G.US,D,20240509,000000,22.3124,22.4014,22.3124,22.38,4896,0
+GGT_G.US,D,20240510,000000,22.4,22.4,22.4,22.4,167,0
+GGT_G.US,D,20240513,000000,22.56,22.56,22.39,22.39,2665,0
+GGT_G.US,D,20240515,000000,22.39,22.39,22.32,22.35,2915,0
+GGT_G.US,D,20240516,000000,22.36,22.41,22.36,22.41,4677,0
+GGT_G.US,D,20240517,000000,22.41,22.41,22.41,22.41,1276,0
+GGT_G.US,D,20240520,000000,22.62,22.62,22.41,22.48,1781,0
+GGT_G.US,D,20240521,000000,22.41,22.47,22.41,22.47,1086,0
+GGT_G.US,D,20240523,000000,22.37,22.49,22.37,22.4,5405,0
+GGT_G.US,D,20240524,000000,22.41,22.41,22.4,22.4,847,0
+GGT_G.US,D,20240528,000000,22.4,22.49,22.4,22.4,795,0
+GGT_G.US,D,20240529,000000,21.87,22.4,21.87,22.4,2000,0
+GGT_G.US,D,20240530,000000,22.4,22.56,22.4,22.5593,2096,0
+GGT_G.US,D,20240531,000000,22.4,22.5,22.4,22.5,558,0
+GGT_G.US,D,20240604,000000,22.5,22.58,22.5,22.58,678,0
+GGT_G.US,D,20240605,000000,22.72,22.72,22.72,22.72,238,0
+GGT_G.US,D,20240607,000000,22.5,22.65,22.5,22.65,412,0
+GGT_G.US,D,20240610,000000,22.66,22.7,22.5,22.7,2561,0
+GGT_G.US,D,20240611,000000,22.51,22.51,22.5,22.5,746,0
+GGT_G.US,D,20240612,000000,22.64,22.64,22.64,22.64,230,0
+GGT_G.US,D,20240617,000000,22.6,22.6,22.6,22.6,455,0
+GGT_G.US,D,20240618,000000,22.48,22.69,22.2,22.5999,5407,0
+GGT_G.US,D,20240620,000000,22.7,22.7,22.7,22.7,238,0
+GGT_G.US,D,20240624,000000,22.59,23.11,22.48,22.55,3586,0
+GGT_G.US,D,20240625,000000,22.51,22.65,22.48,22.65,2532,0
+GGT_G.US,D,20240626,000000,22.858,22.858,22.5,22.52,458,0
+GGT_G.US,D,20240628,000000,22.52,22.68,22.52,22.53,876,0
+GGT_G.US,D,20240701,000000,22.5,22.5,22.48,22.48,2462,0
+GGT_G.US,D,20240708,000000,22.7168,22.7168,22.7168,22.7168,790,0
+GGT_G.US,D,20240710,000000,22.69,22.69,22.69,22.69,325,0
+GGT_G.US,D,20240715,000000,22.5,22.71,22.5,22.71,221,0
+GGT_G.US,D,20240717,000000,22.6,22.61,22.6,22.61,237,0
+GGT_G.US,D,20240719,000000,22.8056,22.8056,22.8056,22.8056,168,0
+GGT_G.US,D,20240723,000000,22.8514,22.8514,22.8514,22.8514,356,0
+GGT_G.US,D,20240725,000000,23.29,23.29,23.29,23.29,100,0
+GGT_G.US,D,20240729,000000,22.64,22.9131,22.55,22.58,1806,0
+GGT_G.US,D,20240730,000000,22.55,22.55,22.55,22.55,202,0
+GGT_G.US,D,20240731,000000,22.6,22.6,22.55,22.55,2001,0
+GGT_G.US,D,20240801,000000,22.65,22.66,22.55,22.65,3387,0
+GGT_G.US,D,20240805,000000,22.58,22.58,22.55,22.55,991,0
+GGT_G.US,D,20240806,000000,22.55,22.55,22.55,22.55,140,0
+GGT_G.US,D,20240809,000000,22.58,22.67,22.58,22.58,5275,0
+GGT_G.US,D,20240812,000000,22.58,22.8,22.58,22.59,3861,0
+GGT_G.US,D,20240813,000000,22.6,22.61,22.6,22.6001,813,0
+GGT_G.US,D,20240814,000000,22.61,22.61,22.61,22.61,363,0
+GGT_G.US,D,20240816,000000,22.6595,22.6595,22.6595,22.6595,695,0
+GGT_G.US,D,20240819,000000,22.7,22.7,22.7,22.7,128,0
+GGT_G.US,D,20240820,000000,22.69,22.7,22.69,22.7,341,0
+GGT_G.US,D,20240821,000000,22.63,22.6846,22.63,22.66,1044,0
+GGT_G.US,D,20240822,000000,22.53,22.6066,22.53,22.5301,507,0
+GGT_G.US,D,20240823,000000,22.57,22.6,22.57,22.6,1005,0
+GGT_G.US,D,20240826,000000,22.75,22.75,22.61,22.61,602,0
+GGT_G.US,D,20240827,000000,22.6,22.6,22.6,22.6,489,0
+GGT_G.US,D,20240828,000000,22.6405,22.6405,22.6405,22.6405,294,0
+GGT_G.US,D,20240830,000000,22.64,22.6834,22.64,22.6834,1287,0
+GGT_G.US,D,20240904,000000,22.765,22.85,22.68,22.7562,1366,0
+GGT_G.US,D,20240905,000000,22.759,22.8499,22.7583,22.8499,754,0
+GGT_G.US,D,20240906,000000,22.85,22.85,22.85,22.85,878,0
+GGT_G.US,D,20240909,000000,22.89,22.98,22.89,22.98,673,0
+GGT_G.US,D,20240910,000000,23.3,23.3,23.3,23.3,366,0
+GGT_G.US,D,20240911,000000,23.4605,23.64,23.45,23.45,3371,0
+GGT_G.US,D,20240912,000000,23.56,23.56,23.51,23.52,2242,0
+GGT_G.US,D,20240913,000000,23.81,23.81,23.81,23.81,391,0
+GGT_G.US,D,20240916,000000,24.2,24.2,23.96,24,7014,0
+GGT_G.US,D,20240917,000000,24.02,24.02,24.02,24.02,489,0
+GGT_G.US,D,20240918,000000,23.98,23.98,23.98,23.98,186,0
+GGT_G.US,D,20240919,000000,23.75,23.78,23.75,23.75,1876,0
+GGT_G.US,D,20240920,000000,23.75,23.9,23.75,23.77,1401,0
+GGT_G.US,D,20240923,000000,23.875,23.9,23.75,23.885,9485,0
+GGT_G.US,D,20240926,000000,23.75,24.18,23.75,23.87,1702,0
+GGT_G.US,D,20240927,000000,23.75,23.94,23.75,23.87,1401,0
+GGT_G.US,D,20240930,000000,23.87,23.9659,23.87,23.9659,1175,0
+GGT_G.US,D,20241001,000000,23.775,23.9,23.75,23.9,4282,0
+GGT_G.US,D,20241003,000000,23.76,23.77,23.76,23.77,450,0
+GGT_G.US,D,20241007,000000,23.86,23.86,23.85,23.85,547,0
+GGT_G.US,D,20241008,000000,23.99,24.01,23.93,24.01,497,0
+GGT_G.US,D,20241016,000000,23.9,23.9162,23.85,23.85,3405,0
+GGT_G.US,D,20241018,000000,23.77,24.1999,23.77,24.1999,2390,0
+GGT_G.US,D,20241021,000000,24.0199,24.0199,24.0199,24.0199,592,0
+GGT_G.US,D,20241022,000000,23.8,23.8,23.64,23.64,1819,0
+GGT_G.US,D,20241023,000000,23.65,23.65,23.445,23.47,2199,0
+GGT_G.US,D,20241030,000000,23.15,23.17,23.13,23.15,1813,0
+GGT_G.US,D,20241031,000000,23.49,23.49,23.49,23.49,550,0
+GGT_G.US,D,20241104,000000,23.5775,23.5775,23.12,23.12,2090,0
+GGT_G.US,D,20241108,000000,23.586,23.586,23.586,23.586,300,0
+GGT_G.US,D,20241111,000000,23.2343,23.2343,23.16,23.16,1348,0
+GGT_G.US,D,20241112,000000,23.16,23.16,23.16,23.16,173,0
+GGT_G.US,D,20241113,000000,23.16,23.16,23.1,23.1,1272,0
+GGT_G.US,D,20241114,000000,22.8875,22.8875,22.8875,22.8875,1011,0
+GGT_G.US,D,20241115,000000,22.9744,22.9744,22.9744,22.9744,200,0
+GGT_G.US,D,20241118,000000,23.27,23.27,23.27,23.27,163,0
+GGT_G.US,D,20241119,000000,23.45,23.45,23.45,23.45,130,0
+GGT_G.US,D,20241120,000000,23.5193,23.5193,23.36,23.38,6382,0
+GGT_G.US,D,20241122,000000,23.4,23.4001,23.4,23.4001,524,0
+GGT_G.US,D,20241126,000000,23.53,23.53,23.35,23.35,801,0
+GGT_G.US,D,20241202,000000,23.35,23.35,23.35,23.35,1645,0
+GGT_G.US,D,20241203,000000,23.35,23.35,23.35,23.35,1160,0
+GGT_G.US,D,20241204,000000,23.35,23.4746,23.35,23.37,1336,0
+GGT_G.US,D,20241205,000000,23.35,23.35,23.35,23.35,410,0
+GGT_G.US,D,20241206,000000,23.51,23.6628,23.35,23.35,2967,0
+GGT_G.US,D,20241210,000000,23.622,23.622,23.622,23.622,546,0
+GGT_G.US,D,20241211,000000,23.4257,23.4257,23.4257,23.4257,1032,0
+GGT_G.US,D,20241212,000000,23.5566,23.5566,23.4,23.4,1359,0
+GGT_G.US,D,20241213,000000,23.35,23.35,23.35,23.35,946,0
+GGT_G.US,D,20241216,000000,23.3884,23.7153,23.35,23.7153,2594,0
+GGT_G.US,D,20241217,000000,23.35,24.47,23.35,24.47,2020,0
+GGT_G.US,D,20241219,000000,22.37,23.11,22.37,23.0275,3600,0
+GGT_G.US,D,20241220,000000,22.87,22.87,22.87,22.87,555,0
+GGT_G.US,D,20241224,000000,22.85,22.85,22.85,22.85,393,0
+GGT_G.US,D,20241227,000000,22.85,22.85,22.85,22.85,1162,0
+GGT_G.US,D,20241230,000000,22.85,22.85,22.85,22.85,993,0
+GGT_G.US,D,20241231,000000,23.16,23.16,23.16,23.16,683,0
+GGT_G.US,D,20250103,000000,22.88,23.09,22.88,22.88,545,0
+GGT_G.US,D,20250106,000000,22.87,22.9851,22.87,22.9851,788,0
+GGT_G.US,D,20250107,000000,22.95,23.01,22.85,22.85,2013,0
+GGT_G.US,D,20250108,000000,22.89,22.89,22.89,22.89,157,0
+GGT_G.US,D,20250110,000000,22.9,22.9,22.85,22.85,1183,0
+GGT_G.US,D,20250113,000000,22.85,23.01,22.85,22.9211,871,0
+GGT_G.US,D,20250115,000000,23,23.4,23,23.4,3228,0
+GGT_G.US,D,20250116,000000,22.87,22.87,22.87,22.87,270,0
+GGT_G.US,D,20250117,000000,23.0824,23.0824,23.0824,23.0824,475,0
+GGT_G.US,D,20250121,000000,22.8801,22.94,22.8801,22.93,834,0
+GGT_G.US,D,20250122,000000,22.93,23.14,22.9125,23.14,735,0
+GGT_G.US,D,20250124,000000,22.92,23.1529,22.9,22.9,1468,0
+GGT_G.US,D,20250128,000000,22.95,22.95,22.95,22.95,602,0
+GGT_G.US,D,20250129,000000,23.0485,23.0485,22.91,22.93,1227,0
+GGT_G.US,D,20250130,000000,22.92,22.92,22.88,22.88,624,0
+GGT_G.US,D,20250131,000000,22.89,22.89,22.87,22.87,2676,0
+GGT_G.US,D,20250203,000000,23,23,23,23,641,0
+GGT_G.US,D,20250206,000000,23.0001,23.0001,23,23,930,0
+GGT_G.US,D,20250207,000000,23,23.185,23,23.0925,1906,0
+GGT_G.US,D,20250210,000000,23,23,23,23,231,0
+GGT_G.US,D,20250211,000000,23.11,23.11,23.11,23.11,163,0
+GGT_G.US,D,20250212,000000,22.85,22.8501,22.85,22.8501,1107,0
+GGT_G.US,D,20250218,000000,22.98,23.11,22.98,22.98,1052,0
+GGT_G.US,D,20250220,000000,23.1,23.1,22.9673,22.9673,1843,0
+GGT_G.US,D,20250221,000000,22.88,22.88,22.85,22.85,1287,0
+GGT_G.US,D,20250225,000000,22.902,22.92,22.85,22.86,1327,0
+GGT_G.US,D,20250226,000000,22.9593,22.9593,22.9593,22.9593,1117,0
+GGT_G.US,D,20250227,000000,22.85,22.85,22.85,22.85,279,0
+GGT_G.US,D,20250228,000000,22.85,22.85,22.85,22.85,338,0
+GGT_G.US,D,20250304,000000,22.85,22.85,22.85,22.85,140,0
+GGT_G.US,D,20250305,000000,22.885,22.885,22.885,22.885,320,0
+GGT_G.US,D,20250306,000000,22.95,22.95,22.85,22.85,292,0
+GGT_G.US,D,20250307,000000,22.854,23.045,22.85,23.045,4906,0
+GGT_G.US,D,20250310,000000,23,23,23,23,513,0
+GGT_G.US,D,20250311,000000,22.8913,22.8913,22.8913,22.8913,892,0
+GGT_G.US,D,20250313,000000,22.9,22.9082,22.9,22.9082,270,0
+GGT_G.US,D,20250314,000000,23.08,23.23,23.08,23.23,1868,0
+GGT_G.US,D,20250317,000000,22.88,22.88,22.86,22.86,948,0
+GGT_G.US,D,20250318,000000,22.8744,22.88,22.86,22.88,1484,0
+GGT_G.US,D,20250319,000000,22.53,22.5328,22.53,22.5328,504,0
+GGT_G.US,D,20250320,000000,22.54,22.81,22.5301,22.56,1027,0
+GGT_G.US,D,20250321,000000,22.54,22.7915,22.52,22.52,4834,0
+GGT_G.US,D,20250324,000000,22.52,22.52,22.32,22.42,19269,0
+GGT_G.US,D,20250325,000000,22.44,22.44,22.44,22.44,1569,0
+GGT_G.US,D,20250326,000000,22.542,22.542,22.44,22.44,3304,0
+GGT_G.US,D,20250327,000000,22.44,22.44,22.44,22.44,449,0
+GGT_G.US,D,20250328,000000,22.47,22.47,22.44,22.4633,1482,0
+GGT_G.US,D,20250331,000000,22.44,22.44,22.44,22.44,708,0
+GGT_G.US,D,20250401,000000,22.4474,22.4474,22.44,22.44,1446,0
+GGT_G.US,D,20250402,000000,22.44,22.4661,22.44,22.44,1008,0
+GGT_G.US,D,20250404,000000,22.4467,22.54,22.44,22.54,4717,0
+GGT_G.US,D,20250407,000000,22.65,22.7,22.6,22.7,13719,0
+GGT_G.US,D,20250409,000000,22.58,22.88,22.58,22.63,1013,0
+GGT_G.US,D,20250415,000000,22.85,22.85,22.6,22.6,426,0
+GGT_G.US,D,20250505,000000,22.61,22.6101,22.61,22.6101,310,0
+GGT_G.US,D,20250512,000000,22.62,22.72,22.58,22.59,4111,0
+GGT_G.US,D,20250513,000000,22.8198,22.8198,22.8198,22.8198,150,0
+GGT_G.US,D,20250514,000000,22.8,22.85,22.765,22.85,2926,0
+GGT_G.US,D,20250515,000000,22.8,22.8,22.8,22.8,1174,0
+GGT_G.US,D,20250516,000000,22.78,22.82,22.78,22.82,1018,0
+GGT_G.US,D,20250519,000000,22.8,22.8,22.8,22.8,685,0
+GGT_G.US,D,20250521,000000,22.61,22.9638,22.61,22.73,2214,0
+GGT_G.US,D,20250522,000000,22.84,22.84,22.72,22.72,374,0
+GGT_G.US,D,20250523,000000,22.8,22.8,22.75,22.75,966,0
+GGT_G.US,D,20250527,000000,22.6351,22.6351,22.6351,22.6351,200,0
+GGT_G.US,D,20250528,000000,22.66,22.7533,22.65,22.69,3917,0
+GGT_G.US,D,20250529,000000,22.6201,22.6201,22.6201,22.6201,601,0
+GGT_G.US,D,20250606,000000,22.6653,22.9187,22.6653,22.9187,624,0
+GGT_G.US,D,20250611,000000,23.0265,23.0265,22.5801,22.5801,505,0
+GGT_G.US,D,20250612,000000,22.63,23,22.63,23,828,0
+GGT_G.US,D,20250616,000000,22.67,22.69,22.587,22.6,2387,0
+GGT_G.US,D,20250618,000000,22.6822,22.6822,22.4467,22.4467,2150,0
+GGT_G.US,D,20250620,000000,22.6043,22.6043,22.4734,22.4734,730,0
+GGT_G.US,D,20250623,000000,22.94,22.94,22.46,22.46,825,0
+GGT_G.US,D,20250625,000000,22.3,22.32,22.25,22.32,2260,0
+GGT_G.US,D,20250626,000000,22.65,22.65,22.65,22.65,122,0
+GGT_G.US,D,20250627,000000,22.27,22.4,22.25,22.34,1321,0
+GGT_G.US,D,20250630,000000,22.25,22.25,22.25,22.25,256,0
+GGT_G.US,D,20250701,000000,22.5734,22.5734,22.26,22.53,2195,0
+GGT_G.US,D,20250702,000000,22.3,22.47,22.25,22.47,3130,0
+GGT_G.US,D,20250703,000000,22.69,22.69,22.69,22.69,109,0
+GGT_G.US,D,20250708,000000,22.42,22.78,22.42,22.58,512,0
+GGT_G.US,D,20250709,000000,22.42,22.43,22.42,22.42,447,0
+GGT_G.US,D,20250710,000000,22.52,22.65,22.52,22.56,630,0
+GGT_G.US,D,20250711,000000,22.62,22.62,22.62,22.62,202,0
+GGT_G.US,D,20250714,000000,22.26,22.46,22.26,22.46,962,0
+GGT_G.US,D,20250715,000000,22.45,22.45,22.45,22.45,292,0
+GGT_G.US,D,20250716,000000,22.25,22.51,22.25,22.51,706,0
+GGT_G.US,D,20250721,000000,22.6,22.6,22.6,22.6,201,0
+GGT_G.US,D,20250722,000000,22.63,22.63,22.63,22.63,290,0
+GGT_G.US,D,20250723,000000,22.6945,22.6945,22.6945,22.6945,113,0
+GGT_G.US,D,20250728,000000,22.69,22.7596,22.45,22.45,500,0
+GGT_G.US,D,20250730,000000,22.46,22.46,21.93,22.0287,905,0
+GGT_G.US,D,20250731,000000,22.05,22.05,22.05,22.05,181,0
+GGT_G.US,D,20250805,000000,22.03,22.05,22,22.05,1913,0
+GGT_G.US,D,20250806,000000,22.03,22.03,22.03,22.03,222,0
+GGT_G.US,D,20250808,000000,22.2211,22.2211,22.2211,22.2211,1003,0
+GGT_G.US,D,20250811,000000,22.05,22.05,22.03,22.03,472,0
+GGT_G.US,D,20250815,000000,22.385,22.48,22.0501,22.0501,2222,0
+GGT_G.US,D,20250818,000000,22.1425,22.1425,22.06,22.06,1587,0
+GGT_G.US,D,20250819,000000,22.47,22.47,22.47,22.47,113,0
+GGT_G.US,D,20250822,000000,22.2409,22.2409,22.2409,22.2409,1092,0
+GGT_G.US,D,20250825,000000,22.36,22.36,22.36,22.36,578,0
+GGT_G.US,D,20250826,000000,22.1739,22.1739,22.1739,22.1739,238,0
+GGT_G.US,D,20250828,000000,22.02,22.02,22.02,22.02,1003,0
+GGT_G.US,D,20250902,000000,22.25,22.25,22.25,22.25,117,0
+GGT_G.US,D,20250904,000000,22.12,22.12,22.12,22.12,154,0
+GGT_G.US,D,20250905,000000,22.24,22.24,22.2,22.2,578,0
+GGT_G.US,D,20250908,000000,22.4,22.4,22.125,22.37,2441,0
+GGT_G.US,D,20250909,000000,22.4815,22.4815,22.4815,22.4815,378,0
+GGT_G.US,D,20250910,000000,22.31,22.4099,22.2,22.4099,3001,0
+GGT_G.US,D,20250912,000000,22.5294,22.5294,22.5294,22.5294,217,0
+GGT_G.US,D,20250918,000000,22.22,22.71,22.135,22.7,9911,0
+GGT_G.US,D,20250919,000000,22.23,22.23,22.23,22.23,346,0
+GGT_G.US,D,20250922,000000,22.23,22.39,22.18,22.35,1600,0
+GGT_G.US,D,20250924,000000,22.17,22.17,22.02,22.16,6652,0
+GGT_G.US,D,20250925,000000,22.01,22.0936,22.01,22.0936,2376,0
+GGT_G.US,D,20250926,000000,22.2545,22.2545,22.2545,22.2545,210,0
+GGT_G.US,D,20251003,000000,22.22,22.26,22.06,22.06,5595,0
+GGT_G.US,D,20251006,000000,21.989,22.1505,21.88,22.1505,1340,0
+GGT_G.US,D,20251007,000000,21.93,21.94,21.91,21.91,781,0
+GGT_G.US,D,20251008,000000,21.92,21.92,21.91,21.92,476,0
+GGT_G.US,D,20251009,000000,21.86,21.9001,21.69,21.69,5659,0
+GGT_G.US,D,20251010,000000,21.72,21.72,21.68,21.68,1225,0
+GGT_G.US,D,20251013,000000,21.78,22.23,21.78,22.23,740,0
+GGT_G.US,D,20251014,000000,21.85,21.93,21.76,21.93,2318,0
+GGT_G.US,D,20251015,000000,21.89,21.89,21.89,21.89,1013,0
+GGT_G.US,D,20251016,000000,22.01,22.01,22.01,22.01,246,0
+GGT_G.US,D,20251020,000000,21.96,22.01,21.96,22.01,822,0
+GGT_G.US,D,20251022,000000,22.01,22.01,21.85,21.985,1667,0
+GGT_G.US,D,20251024,000000,21.903,21.903,21.903,21.903,269,0
+GGT_G.US,D,20251027,000000,21.73,21.95,21.7,21.9033,5356,0
+GGT_G.US,D,20251028,000000,21.997,21.997,21.72,21.72,2304,0
+GGT_G.US,D,20251029,000000,21.72,21.72,21.68,21.68,1886,0
+GGT_G.US,D,20251030,000000,21.7906,21.7906,21.7906,21.7906,525,0
+GGT_G.US,D,20251031,000000,21.68,21.83,21.68,21.83,2659,0
+GGT_G.US,D,20251103,000000,21.68,21.68,21.68,21.68,1012,0
+GGT_G.US,D,20251105,000000,21.7,21.7001,21.68,21.7001,1884,0
+GGT_G.US,D,20251106,000000,21.68,21.68,21.505,21.68,3022,0
+GGT_G.US,D,20251107,000000,21.68,21.68,21.68,21.68,849,0
+GGT_G.US,D,20251112,000000,21.67,21.68,21.65,21.68,3761,0
+GGT_G.US,D,20251113,000000,21.68,21.79,21.6,21.6,1842,0
+GGT_G.US,D,20251114,000000,21.6,21.6,21.6,21.6,636,0
+GGT_G.US,D,20251117,000000,21.61,21.8101,21.6,21.6551,7903,0
+GGT_G.US,D,20251119,000000,21.62,22.0499,21.6,21.77,9617,0
+GGT_G.US,D,20251120,000000,21.98,21.98,21.61,21.83,5138,0
+GGT_G.US,D,20251121,000000,21.65,21.79,21.65,21.79,656,0
+GGT_G.US,D,20251124,000000,21.79,21.79,21.79,21.79,171,0
+GGT_G.US,D,20251125,000000,21.95,21.95,21.94,21.95,999,0
+GGT_G.US,D,20251126,000000,21.95,21.95,21.89,21.89,2168,0
+GGT_G.US,D,20251128,000000,21.94,21.94,21.89,21.89,678,0
+GGT_G.US,D,20251201,000000,21.65,21.7,21.6,21.7,738,0
+GGT_G.US,D,20251202,000000,21.62,21.62,21.6,21.6,1906,0
+GGT_G.US,D,20251204,000000,21.61,21.7547,21.61,21.7547,1473,0
+GGT_G.US,D,20251208,000000,21.6,21.6,21.6,21.6,1195,0
+GGT_G.US,D,20251209,000000,21.61,21.65,21.6,21.6,1976,0
+GGT_G.US,D,20251210,000000,21.6275,21.807,21.575,21.807,3559,0
+GGT_G.US,D,20251212,000000,21.6,21.62,21.56,21.6,2535,0
+GGT_G.US,D,20251215,000000,21.6,21.6,21.6,21.6,4086,0
+GGT_G.US,D,20251216,000000,21.6,21.6,21.6,21.6,1098,0
+GGT_G.US,D,20251217,000000,21.6,21.6408,21.6,21.6,950,0
+GGT_G.US,D,20251218,000000,21.49,21.58,21.49,21.49,1977,0
+GGT_G.US,D,20251219,000000,21.5,21.5491,21.29,21.29,3958,0
+GGT_G.US,D,20251222,000000,21.28,21.38,21.28,21.29,2742,0
+GGT_G.US,D,20251223,000000,21.337,21.337,21.28,21.28,936,0
+GGT_G.US,D,20251224,000000,21.4003,21.4003,21.4003,21.4003,847,0
+GGT_G.US,D,20251226,000000,21.2801,21.3,21.2801,21.3,912,0
+GGT_G.US,D,20251229,000000,21.415,21.415,21.4,21.415,1067,0
+GGT_G.US,D,20251231,000000,21.29,21.29,21.28,21.28,1956,0
+GGT_G.US,D,20260105,000000,21.28,21.28,21.28,21.28,259,0
+GGT_G.US,D,20260106,000000,21.28,21.28,21.28,21.28,251,0
+GGT_G.US,D,20260108,000000,21.52,21.52,21.28,21.28,4915,0
+GGT_G.US,D,20260109,000000,21.44,21.44,21.44,21.44,562,0
+GGT_G.US,D,20260113,000000,21.395,21.47,21.3876,21.3876,697,0
+GGT_G.US,D,20260115,000000,21.3275,21.3275,21.26,21.28,5449,0
+GGT_G.US,D,20260116,000000,21.38,21.38,21.2701,21.2701,3502,0
+GGT_G.US,D,20260120,000000,21.25,21.28,21.25,21.26,2094,0
+GGT_G.US,D,20260121,000000,21.407,21.4281,21.407,21.4281,417,0
+GGT_G.US,D,20260123,000000,21.44,21.44,21.44,21.44,580,0
+GGT_G.US,D,20260126,000000,21.34,21.405,21.32,21.32,2280,0
+GGT_G.US,D,20260127,000000,21.395,21.44,21.395,21.44,2080,0
+GGT_G.US,D,20260129,000000,21.32,21.32,21.32,21.32,303,0
+GGT_G.US,D,20260130,000000,21.28,21.28,21.28,21.28,1160,0
+GGT_G.US,D,20260202,000000,21.36,21.3888,21.36,21.3888,1619,0
+GGT_G.US,D,20260203,000000,21.28,21.4,21.28,21.3618,2755,0
+GGT_G.US,D,20260204,000000,21.28,21.41,21.28,21.364,804,0
+GGT_G.US,D,20260205,000000,21.4,21.42,21.4,21.42,642,0
+GGT_G.US,D,20260206,000000,21.2816,21.2816,21.2816,21.2816,414,0
+GGT_G.US,D,20260209,000000,21.42,21.437,21.28,21.42,2898,0
+GGT_G.US,D,20260210,000000,21.43,21.43,21.43,21.43,154,0
+GGT_G.US,D,20260211,000000,21.43,21.43,21.28,21.28,373,0
+GGT_G.US,D,20260212,000000,21.44,21.44,21.3512,21.43,521,0
+GGT_G.US,D,20260213,000000,21.36,21.36,21.36,21.36,789,0
+GGT_G.US,D,20260217,000000,21.4001,21.43,21.4001,21.43,1692,0
+GGT_G.US,D,20260218,000000,21.395,21.395,21.395,21.395,363,0
diff --git a/daily/us/nyse stocks/1/gjt.us.txt b/daily/us/nyse stocks/1/gjt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c74d82aec6dd1bc71751b7fbae96cb9a33ac1ea2
--- /dev/null
+++ b/daily/us/nyse stocks/1/gjt.us.txt	
@@ -0,0 +1,2163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GJT.US,D,20100823,000000,14.8,14.8,14.8,14.8,104,0
+GJT.US,D,20100824,000000,14.721,14.721,14.478,14.478,1345,0
+GJT.US,D,20100826,000000,14.327,14.711,14.327,14.711,1013,0
+GJT.US,D,20100827,000000,14.433,14.624,14.245,14.53,2701,0
+GJT.US,D,20100831,000000,14.538,14.676,14.538,14.556,801,0
+GJT.US,D,20100901,000000,14.676,15.023,14.676,15.023,801,0
+GJT.US,D,20100902,000000,14.753,15.069,14.753,15.069,1696,0
+GJT.US,D,20100907,000000,15.206,15.206,15.197,15.197,436,0
+GJT.US,D,20100908,000000,15.206,15.316,15.159,15.159,7672,0
+GJT.US,D,20100909,000000,15.385,15.637,15.385,15.549,3160,0
+GJT.US,D,20100913,000000,15.351,15.359,15.351,15.359,211,0
+GJT.US,D,20100914,000000,15.316,15.316,15.316,15.316,582,0
+GJT.US,D,20100915,000000,15.565,15.582,15.565,15.582,305,0
+GJT.US,D,20100917,000000,15.503,15.6,15.503,15.6,1139,0
+GJT.US,D,20100921,000000,15.6,15.6,15.6,15.6,104,0
+GJT.US,D,20100922,000000,15.704,15.723,15.697,15.697,642,0
+GJT.US,D,20100923,000000,15.829,16.044,15.704,15.704,1345,0
+GJT.US,D,20100924,000000,15.953,15.953,15.953,15.953,104,0
+GJT.US,D,20100928,000000,15.672,15.672,15.582,15.6,2477,0
+GJT.US,D,20100929,000000,15.637,15.768,15.629,15.629,2143,0
+GJT.US,D,20101004,000000,15.654,15.812,15.654,15.812,1696,0
+GJT.US,D,20101006,000000,15.787,15.822,15.75,15.822,1013,0
+GJT.US,D,20101007,000000,15.704,15.998,15.704,15.998,1925,0
+GJT.US,D,20101014,000000,16.247,16.247,15.662,15.723,3064,0
+GJT.US,D,20101015,000000,15.619,15.619,15.591,15.591,2820,0
+GJT.US,D,20101018,000000,15.549,15.591,15.53,15.591,1636,0
+GJT.US,D,20101019,000000,15.511,15.511,15.465,15.511,987,0
+GJT.US,D,20101020,000000,15.307,15.334,14.862,15.334,3505,0
+GJT.US,D,20101021,000000,15.351,15.465,15.179,15.465,1508,0
+GJT.US,D,20101022,000000,15.591,15.591,15.511,15.511,2199,0
+GJT.US,D,20101025,000000,15.419,15.419,15.411,15.419,1123,0
+GJT.US,D,20101026,000000,15.419,15.6,15.419,15.6,695,0
+GJT.US,D,20101027,000000,15.6,16.106,15.6,16.034,2942,0
+GJT.US,D,20101028,000000,15.998,15.998,15.6,15.6,1925,0
+GJT.US,D,20101029,000000,15.6,15.6,15.511,15.511,1925,0
+GJT.US,D,20101101,000000,15.511,15.645,15.484,15.484,3274,0
+GJT.US,D,20101102,000000,15.359,15.359,15.23,15.247,4066,0
+GJT.US,D,20101103,000000,15.069,15.503,14.979,15.005,8540,0
+GJT.US,D,20101104,000000,15.645,15.688,15.023,15.023,4100,0
+GJT.US,D,20101105,000000,15.291,15.291,15.291,15.291,104,0
+GJT.US,D,20101109,000000,15.262,15.961,15.262,15.961,1925,0
+GJT.US,D,20101110,000000,15.637,15.637,15.437,15.447,321,0
+GJT.US,D,20101111,000000,15.549,15.549,15.549,15.549,104,0
+GJT.US,D,20101112,000000,15.475,15.6,15.475,15.6,1013,0
+GJT.US,D,20101117,000000,15.97,15.97,15.97,15.97,104,0
+GJT.US,D,20101118,000000,15.866,15.866,15.704,15.704,695,0
+GJT.US,D,20101122,000000,15.688,15.688,15.679,15.688,1069,0
+GJT.US,D,20101123,000000,15.428,15.428,15.428,15.428,104,0
+GJT.US,D,20101126,000000,15.359,15.376,15.359,15.359,3944,0
+GJT.US,D,20101129,000000,15.367,15.367,14.97,14.97,3878,0
+GJT.US,D,20101201,000000,15.179,15.222,15.159,15.222,987,0
+GJT.US,D,20101202,000000,15.484,15.679,15.334,15.334,615,0
+GJT.US,D,20101207,000000,15.75,16.15,15.75,16.15,490,0
+GJT.US,D,20101214,000000,16.015,16.178,16.015,16.178,582,0
+GJT.US,D,20101222,000000,15.75,15.768,15.334,15.768,1726,0
+GJT.US,D,20101227,000000,15.115,15.291,14.817,15.291,3372,0
+GJT.US,D,20101228,000000,15.239,15.239,15.239,15.239,104,0
+GJT.US,D,20101229,000000,14.997,14.997,14.881,14.881,211,0
+GJT.US,D,20101230,000000,15.152,15.419,15.152,15.419,775,0
+GJT.US,D,20110104,000000,15.169,15.169,14.987,14.997,695,0
+GJT.US,D,20110107,000000,14.871,15.069,14.827,15.069,5640,0
+GJT.US,D,20110110,000000,15.069,15.069,15.069,15.069,104,0
+GJT.US,D,20110112,000000,14.917,15.013,14.844,15.013,1123,0
+GJT.US,D,20110113,000000,15.107,15.107,15.107,15.107,288,0
+GJT.US,D,20110114,000000,15.159,15.282,15.159,15.282,2579,0
+GJT.US,D,20110118,000000,15.262,15.262,14.997,15.159,1041,0
+GJT.US,D,20110119,000000,15.206,15.206,15.206,15.206,423,0
+GJT.US,D,20110120,000000,15.031,15.031,15.031,15.031,1345,0
+GJT.US,D,20110121,000000,15.152,15.159,15.152,15.159,436,0
+GJT.US,D,20110124,000000,15.159,15.159,15.159,15.159,458,0
+GJT.US,D,20110125,000000,15.206,15.206,14.79,14.933,4455,0
+GJT.US,D,20110128,000000,15.169,15.953,15.169,15.953,961,0
+GJT.US,D,20110131,000000,15.906,16.044,15.906,16.044,1233,0
+GJT.US,D,20110202,000000,15.934,15.934,15.934,15.934,211,0
+GJT.US,D,20110203,000000,15.953,15.953,15.953,15.953,104,0
+GJT.US,D,20110209,000000,16.169,16.178,16.169,16.178,211,0
+GJT.US,D,20110214,000000,16.178,16.256,16.178,16.178,1052,0
+GJT.US,D,20110216,000000,16.52,17.01,16.52,17.01,15862,0
+GJT.US,D,20110218,000000,16.839,16.839,16.678,16.678,960,0
+GJT.US,D,20110222,000000,16.992,17.055,16.992,17.055,3079,0
+GJT.US,D,20110223,000000,17.047,17.055,17.047,17.055,801,0
+GJT.US,D,20110224,000000,16.992,16.992,16.345,16.445,1123,0
+GJT.US,D,20110225,000000,16.678,17.01,16.661,16.705,1925,0
+GJT.US,D,20110228,000000,16.965,16.965,16.687,16.705,1460,0
+GJT.US,D,20110301,000000,16.965,16.965,16.965,16.965,436,0
+GJT.US,D,20110302,000000,16.528,16.629,16.528,16.629,436,0
+GJT.US,D,20110303,000000,17.02,17.055,17.02,17.055,1696,0
+GJT.US,D,20110304,000000,17.055,17.055,17.055,17.055,2167,0
+GJT.US,D,20110307,000000,17.055,17.715,17.047,17.715,3204,0
+GJT.US,D,20110308,000000,17.33,17.33,17.33,17.33,490,0
+GJT.US,D,20110309,000000,17.707,17.715,17.707,17.715,642,0
+GJT.US,D,20110310,000000,17.503,17.503,16.947,16.947,748,0
+GJT.US,D,20110311,000000,17.547,17.547,17.107,17.107,582,0
+GJT.US,D,20110314,000000,16.875,16.875,16.875,16.875,104,0
+GJT.US,D,20110317,000000,17.503,17.682,17.241,17.286,1402,0
+GJT.US,D,20110318,000000,17.373,17.628,17.055,17.197,1123,0
+GJT.US,D,20110321,000000,16.768,16.768,15.916,16.629,1519,0
+GJT.US,D,20110322,000000,16.238,16.238,16.238,16.238,331,0
+GJT.US,D,20110323,000000,16.247,16.496,16.229,16.496,1124,0
+GJT.US,D,20110324,000000,16.749,16.749,16.106,16.338,1579,0
+GJT.US,D,20110325,000000,16.222,16.741,16.015,16.602,1579,0
+GJT.US,D,20110328,000000,16.602,16.795,16.275,16.795,1233,0
+GJT.US,D,20110329,000000,17.17,17.17,16.382,16.478,775,0
+GJT.US,D,20110330,000000,16.829,16.829,16.802,16.802,1550,0
+GJT.US,D,20110331,000000,16.4,16.4,16.392,16.392,378,0
+GJT.US,D,20110404,000000,16.786,17.116,16.669,16.669,1345,0
+GJT.US,D,20110407,000000,16.46,16.46,16.15,16.15,1579,0
+GJT.US,D,20110411,000000,16.15,16.15,16.15,16.15,156,0
+GJT.US,D,20110412,000000,16.302,16.973,16.302,16.929,1795,0
+GJT.US,D,20110413,000000,17.17,17.188,17.099,17.099,1233,0
+GJT.US,D,20110414,000000,17.083,17.083,16.574,16.661,1324,0
+GJT.US,D,20110415,000000,16.353,16.4,16.193,16.4,3051,0
+GJT.US,D,20110418,000000,16.47,16.47,16.302,16.302,436,0
+GJT.US,D,20110419,000000,16.238,16.302,15.953,16.284,4288,0
+GJT.US,D,20110420,000000,16.159,16.159,16.159,16.159,104,0
+GJT.US,D,20110421,000000,16.044,16.044,16.044,16.044,104,0
+GJT.US,D,20110429,000000,16.044,16.132,15.934,16.132,1818,0
+GJT.US,D,20110502,000000,16.212,16.212,16.202,16.212,1733,0
+GJT.US,D,20110503,000000,16.488,16.696,16.488,16.696,464,0
+GJT.US,D,20110506,000000,16.687,16.9,16.687,16.9,608,0
+GJT.US,D,20110509,000000,16.565,16.741,16.256,16.669,1574,0
+GJT.US,D,20110512,000000,17.107,17.188,17.107,17.188,1838,0
+GJT.US,D,20110513,000000,16.938,16.973,16.938,16.973,321,0
+GJT.US,D,20110516,000000,17.373,17.682,17.373,17.628,2698,0
+GJT.US,D,20110517,000000,17.296,17.339,17.286,17.296,1289,0
+GJT.US,D,20110518,000000,17.373,17.373,17.296,17.296,1925,0
+GJT.US,D,20110524,000000,16.884,16.884,16.749,16.749,1696,0
+GJT.US,D,20110531,000000,16.426,16.46,15.926,16.46,4063,0
+GJT.US,D,20110602,000000,16.193,16.222,16.178,16.178,4227,0
+GJT.US,D,20110603,000000,16.496,16.496,16.488,16.488,726,0
+GJT.US,D,20110608,000000,16.078,16.363,16.078,16.363,582,0
+GJT.US,D,20110609,000000,16.142,16.353,16.07,16.07,3029,0
+GJT.US,D,20110610,000000,16.115,16.178,16.115,16.178,436,0
+GJT.US,D,20110613,000000,16.178,16.178,15.998,16.159,908,0
+GJT.US,D,20110614,000000,16.132,16.132,16.034,16.132,2820,0
+GJT.US,D,20110615,000000,16.025,16.025,15.944,15.944,1579,0
+GJT.US,D,20110616,000000,15.97,16.025,15.944,15.953,934,0
+GJT.US,D,20110617,000000,15.953,16.202,15.953,15.998,2348,0
+GJT.US,D,20110620,000000,15.953,15.953,15.953,15.953,582,0
+GJT.US,D,20110624,000000,16.169,16.169,15.953,15.953,1013,0
+GJT.US,D,20110627,000000,16.538,16.538,16.46,16.46,211,0
+GJT.US,D,20110628,000000,16.159,16.392,16.044,16.392,2591,0
+GJT.US,D,20110629,000000,16.409,16.661,16.409,16.661,1460,0
+GJT.US,D,20110630,000000,16.265,16.839,16.265,16.839,1013,0
+GJT.US,D,20110701,000000,16.875,16.875,16.293,16.4,1123,0
+GJT.US,D,20110705,000000,16.284,16.338,16.132,16.338,5309,0
+GJT.US,D,20110706,000000,16.159,16.528,16.159,16.528,695,0
+GJT.US,D,20110707,000000,16.302,16.345,16.302,16.345,1345,0
+GJT.US,D,20110708,000000,16.247,16.247,16.222,16.222,784,0
+GJT.US,D,20110711,000000,15.998,16.184,15.998,16.184,436,0
+GJT.US,D,20110712,000000,16.178,16.178,16.169,16.169,386,0
+GJT.US,D,20110715,000000,16.132,16.178,16.132,16.178,801,0
+GJT.US,D,20110718,000000,15.988,16.169,15.988,16.169,1837,0
+GJT.US,D,20110719,000000,16.078,16.078,16.078,16.078,104,0
+GJT.US,D,20110720,000000,16.034,16.034,15.988,16.034,2143,0
+GJT.US,D,20110721,000000,15.988,15.988,15.961,15.961,2254,0
+GJT.US,D,20110725,000000,15.926,16.088,15.926,16.088,717,0
+GJT.US,D,20110726,000000,16.034,16.034,16.034,16.034,104,0
+GJT.US,D,20110727,000000,15.953,15.953,15.892,15.944,1696,0
+GJT.US,D,20110729,000000,15.97,15.97,15.97,15.97,104,0
+GJT.US,D,20110801,000000,15.926,15.953,15.926,15.953,1040,0
+GJT.US,D,20110802,000000,15.979,16.034,15.979,15.998,1069,0
+GJT.US,D,20110805,000000,15.899,15.953,15.899,15.953,582,0
+GJT.US,D,20110808,000000,15.892,15.892,15.892,15.892,1143,0
+GJT.US,D,20110809,000000,15.069,15.069,14.641,14.641,1123,0
+GJT.US,D,20110811,000000,15.069,15.069,14.624,14.624,1460,0
+GJT.US,D,20110815,000000,14.624,14.624,14.433,14.45,1435,0
+GJT.US,D,20110816,000000,14.395,14.624,13.827,13.827,3384,0
+GJT.US,D,20110817,000000,14.433,14.478,14.405,14.45,6037,0
+GJT.US,D,20110819,000000,14.53,14.583,14.182,14.583,1579,0
+GJT.US,D,20110822,000000,14.624,14.624,14.245,14.52,847,0
+GJT.US,D,20110823,000000,14.423,14.854,14.423,14.854,695,0
+GJT.US,D,20110824,000000,14.649,15.152,14.423,15.097,1123,0
+GJT.US,D,20110825,000000,14.649,14.997,14.649,14.997,211,0
+GJT.US,D,20110826,000000,14.556,14.881,14.199,14.694,2023,0
+GJT.US,D,20110829,000000,14.341,14.341,14.091,14.237,1579,0
+GJT.US,D,20110830,000000,14.502,14.502,14.502,14.502,104,0
+GJT.US,D,20110831,000000,14.19,14.556,14.19,14.227,538,0
+GJT.US,D,20110901,000000,14.262,14.262,14.182,14.262,908,0
+GJT.US,D,20110902,000000,14.073,14.073,14.031,14.049,3601,0
+GJT.US,D,20110906,000000,14.049,14.135,14.049,14.135,1123,0
+GJT.US,D,20110907,000000,13.923,13.923,13.518,13.571,908,0
+GJT.US,D,20110908,000000,13.484,13.502,12.407,13.41,12122,0
+GJT.US,D,20110909,000000,13.306,13.456,13.296,13.456,2701,0
+GJT.US,D,20110913,000000,13.384,13.418,13.296,13.418,1233,0
+GJT.US,D,20110914,000000,13.418,13.546,13.418,13.546,1587,0
+GJT.US,D,20110915,000000,13.509,13.518,13.509,13.518,1648,0
+GJT.US,D,20110916,000000,13.316,13.447,13.296,13.447,2691,0
+GJT.US,D,20110919,000000,13.556,13.702,13.456,13.456,3721,0
+GJT.US,D,20110920,000000,13.428,13.428,13.428,13.428,2079,0
+GJT.US,D,20110921,000000,13.324,13.518,13.296,13.518,1139,0
+GJT.US,D,20110922,000000,13.296,13.474,13.296,13.474,4217,0
+GJT.US,D,20110927,000000,13.099,13.484,13.081,13.484,1967,0
+GJT.US,D,20110928,000000,13.599,13.599,13.599,13.599,104,0
+GJT.US,D,20110929,000000,13.675,13.675,13.675,13.675,211,0
+GJT.US,D,20111005,000000,13.271,13.271,13.081,13.252,582,0
+GJT.US,D,20111007,000000,13.296,13.562,13.296,13.401,1998,0
+GJT.US,D,20111019,000000,13.509,13.518,13.509,13.518,2862,0
+GJT.US,D,20111020,000000,13.518,13.518,13.518,13.518,2364,0
+GJT.US,D,20111025,000000,13.384,13.384,13.384,13.384,349,0
+GJT.US,D,20111027,000000,13.41,13.428,13.401,13.41,1123,0
+GJT.US,D,20111028,000000,13.509,14.616,13.484,14.616,1345,0
+GJT.US,D,20111031,000000,14.154,14.154,14.091,14.091,582,0
+GJT.US,D,20111102,000000,13.518,14.162,13.518,14.162,12527,0
+GJT.US,D,20111103,000000,14.162,14.162,14.162,14.162,104,0
+GJT.US,D,20111108,000000,13.746,14.144,13.746,14.144,436,0
+GJT.US,D,20111110,000000,13.729,13.729,13.271,13.296,1925,0
+GJT.US,D,20111111,000000,13.702,13.702,13.702,13.702,104,0
+GJT.US,D,20111115,000000,13.729,13.729,13.729,13.729,104,0
+GJT.US,D,20111117,000000,13.739,13.739,13.474,13.474,2690,0
+GJT.US,D,20111118,000000,13.746,13.755,13.342,13.352,2892,0
+GJT.US,D,20111121,000000,13.591,13.599,13.591,13.599,597,0
+GJT.US,D,20111122,000000,13.352,13.352,13.252,13.296,2567,0
+GJT.US,D,20111125,000000,13.418,13.418,13.418,13.418,199,0
+GJT.US,D,20111202,000000,13.306,13.324,13.287,13.324,3367,0
+GJT.US,D,20111205,000000,13.384,13.456,13.28,13.456,4517,0
+GJT.US,D,20111208,000000,13.296,13.296,13.296,13.296,321,0
+GJT.US,D,20111209,000000,13.41,13.428,13.41,13.428,3934,0
+GJT.US,D,20111213,000000,13.296,13.306,13.271,13.28,12049,0
+GJT.US,D,20111214,000000,13.252,13.252,13.177,13.177,1284,0
+GJT.US,D,20111215,000000,13.177,13.342,13.177,13.342,1345,0
+GJT.US,D,20111216,000000,13.243,13.296,13.196,13.196,3656,0
+GJT.US,D,20111221,000000,13.287,13.287,13.252,13.252,695,0
+GJT.US,D,20111222,000000,13.252,13.262,13.252,13.252,1833,0
+GJT.US,D,20111223,000000,13.374,13.428,13.215,13.215,436,0
+GJT.US,D,20111227,000000,13.215,13.36,13.168,13.196,3274,0
+GJT.US,D,20111228,000000,13.168,13.296,13.15,13.252,3160,0
+GJT.US,D,20111229,000000,13.252,13.296,13.177,13.177,1925,0
+GJT.US,D,20111230,000000,13.224,13.233,13.141,13.15,5421,0
+GJT.US,D,20120103,000000,13.177,13.287,13.109,13.109,1123,0
+GJT.US,D,20120105,000000,13.187,13.474,13.187,13.474,3300,0
+GJT.US,D,20120106,000000,13.342,13.772,13.342,13.401,1345,0
+GJT.US,D,20120109,000000,13.205,13.456,13.205,13.456,695,0
+GJT.US,D,20120110,000000,13.692,13.692,13.252,13.502,437,0
+GJT.US,D,20120111,000000,13.271,13.872,13.271,13.872,3051,0
+GJT.US,D,20120112,000000,13.438,13.608,13.384,13.384,436,0
+GJT.US,D,20120113,000000,13.739,13.739,13.447,13.562,1001,0
+GJT.US,D,20120117,000000,13.78,13.78,13.081,13.133,6416,0
+GJT.US,D,20120118,000000,13.243,13.538,13.243,13.538,3601,0
+GJT.US,D,20120119,000000,13.36,13.729,13.36,13.729,316,0
+GJT.US,D,20120123,000000,13.36,13.36,13.316,13.316,321,0
+GJT.US,D,20120127,000000,13.675,13.719,13.675,13.719,321,0
+GJT.US,D,20120201,000000,14.049,14.049,14.049,14.049,104,0
+GJT.US,D,20120206,000000,13.808,13.808,13.739,13.739,1123,0
+GJT.US,D,20120208,000000,13.41,13.652,13.392,13.652,1489,0
+GJT.US,D,20120209,000000,13.608,13.739,13.608,13.739,695,0
+GJT.US,D,20120210,000000,13.933,14.091,13.933,14.04,582,0
+GJT.US,D,20120213,000000,14.127,14.182,14.127,14.182,653,0
+GJT.US,D,20120214,000000,14.182,14.565,14.182,14.565,1410,0
+GJT.US,D,20120215,000000,14.45,14.854,13.961,14.844,1795,0
+GJT.US,D,20120217,000000,14.844,14.844,14.844,14.844,277,0
+GJT.US,D,20120221,000000,14.46,14.46,14.073,14.073,211,0
+GJT.US,D,20120222,000000,14.108,14.45,14.108,14.423,10043,0
+GJT.US,D,20120223,000000,14.556,14.556,14.556,14.556,104,0
+GJT.US,D,20120224,000000,14.702,14.702,14.694,14.694,321,0
+GJT.US,D,20120227,000000,14.649,14.658,14.649,14.649,1460,0
+GJT.US,D,20120228,000000,14.649,14.649,14.649,14.649,104,0
+GJT.US,D,20120229,000000,14.6,14.6,14.6,14.6,104,0
+GJT.US,D,20120302,000000,14.711,14.711,14.624,14.624,986,0
+GJT.US,D,20120305,000000,14.199,14.199,14.182,14.182,1845,0
+GJT.US,D,20120306,000000,14.609,14.616,14.423,14.616,801,0
+GJT.US,D,20120308,000000,14.844,14.844,14.108,14.135,2199,0
+GJT.US,D,20120309,000000,14.538,14.573,14.538,14.573,321,0
+GJT.US,D,20120312,000000,14.144,14.182,14.144,14.182,695,0
+GJT.US,D,20120313,000000,14.405,14.538,14.405,14.538,1013,0
+GJT.US,D,20120316,000000,14.182,14.182,14.182,14.182,211,0
+GJT.US,D,20120319,000000,14.19,14.502,14.135,14.502,1460,0
+GJT.US,D,20120320,000000,14.199,14.341,14.199,14.327,1013,0
+GJT.US,D,20120321,000000,14.209,14.387,14.162,14.162,2064,0
+GJT.US,D,20120323,000000,14.3,14.3,14.182,14.182,1452,0
+GJT.US,D,20120326,000000,14.172,14.469,14.144,14.405,907,0
+GJT.US,D,20120327,000000,14.199,14.237,14.135,14.135,922,0
+GJT.US,D,20120328,000000,14.117,14.117,14.117,14.117,801,0
+GJT.US,D,20120329,000000,14.35,14.35,14.35,14.35,546,0
+GJT.US,D,20120330,000000,14.135,14.29,14.108,14.29,2748,0
+GJT.US,D,20120402,000000,14.35,14.35,14.35,14.35,321,0
+GJT.US,D,20120403,000000,14.405,14.405,14.387,14.387,1233,0
+GJT.US,D,20120416,000000,14.35,14.387,14.35,14.387,1091,0
+GJT.US,D,20120417,000000,14.135,14.359,14.057,14.35,3288,0
+GJT.US,D,20120418,000000,14.318,14.318,14.057,14.057,2165,0
+GJT.US,D,20120419,000000,14.35,14.35,14.065,14.065,1013,0
+GJT.US,D,20120420,000000,14.098,14.182,14.049,14.182,1975,0
+GJT.US,D,20120425,000000,14.45,14.45,14.45,14.45,1232,0
+GJT.US,D,20120427,000000,14.433,14.433,14.405,14.405,1579,0
+GJT.US,D,20120515,000000,14.182,14.182,14.135,14.135,841,0
+GJT.US,D,20120516,000000,14.135,14.318,14.091,14.318,5191,0
+GJT.US,D,20120518,000000,14.073,14.29,14.073,14.29,1013,0
+GJT.US,D,20120523,000000,14.04,14.04,14.04,14.04,908,0
+GJT.US,D,20120524,000000,14.04,14.04,14.031,14.031,801,0
+GJT.US,D,20120525,000000,13.896,13.896,13.879,13.879,1233,0
+GJT.US,D,20120529,000000,13.599,13.719,13.599,13.692,1345,0
+GJT.US,D,20120530,000000,13.702,13.702,13.334,13.334,801,0
+GJT.US,D,20120531,000000,13.271,13.617,13.271,13.334,1343,0
+GJT.US,D,20120601,000000,13.384,13.384,13.262,13.262,3330,0
+GJT.US,D,20120605,000000,13.133,13.141,13.09,13.123,2862,0
+GJT.US,D,20120607,000000,13.099,13.177,13.029,13.177,6777,0
+GJT.US,D,20120612,000000,13.352,13.474,13.352,13.474,1013,0
+GJT.US,D,20120613,000000,13.296,13.474,13.296,13.474,2942,0
+GJT.US,D,20120614,000000,13.711,13.763,13.352,13.352,1233,0
+GJT.US,D,20120615,000000,13.518,13.518,13.36,13.502,1342,0
+GJT.US,D,20120618,000000,13.509,13.546,13.509,13.546,1998,0
+GJT.US,D,20120619,000000,13.914,13.933,13.493,13.493,3497,0
+GJT.US,D,20120622,000000,13.484,13.493,13.484,13.493,1460,0
+GJT.US,D,20120705,000000,13.591,13.608,13.591,13.608,582,0
+GJT.US,D,20120709,000000,13.571,13.571,13.518,13.518,1120,0
+GJT.US,D,20120710,000000,13.652,13.652,13.652,13.652,1123,0
+GJT.US,D,20120712,000000,13.652,13.652,13.652,13.652,321,0
+GJT.US,D,20120713,000000,13.652,13.652,13.652,13.652,4517,0
+GJT.US,D,20120716,000000,13.879,14.182,13.879,14.172,1925,0
+GJT.US,D,20120717,000000,14.154,14.154,13.484,13.843,10600,0
+GJT.US,D,20120718,000000,13.914,13.914,13.401,13.401,10984,0
+GJT.US,D,20120719,000000,13.546,13.562,13.392,13.562,12950,0
+GJT.US,D,20120720,000000,13.739,13.739,13.538,13.546,5852,0
+GJT.US,D,20120723,000000,13.418,13.418,13.418,13.418,908,0
+GJT.US,D,20120724,000000,13.428,13.428,13.384,13.384,546,0
+GJT.US,D,20120725,000000,13.562,13.872,13.392,13.484,154162,0
+GJT.US,D,20120726,000000,13.392,13.528,13.392,13.392,2211,0
+GJT.US,D,20120727,000000,13.538,13.702,13.384,13.692,1042,0
+GJT.US,D,20120730,000000,13.528,13.528,13.528,13.528,1054,0
+GJT.US,D,20120731,000000,13.447,13.447,13.428,13.428,1123,0
+GJT.US,D,20120802,000000,13.484,13.652,13.484,13.528,1402,0
+GJT.US,D,20120806,000000,13.739,13.739,13.428,13.428,6538,0
+GJT.US,D,20120807,000000,13.474,13.474,13.474,13.474,11283,0
+GJT.US,D,20120810,000000,13.474,13.474,13.418,13.418,2283,0
+GJT.US,D,20120815,000000,13.418,13.418,13.41,13.418,1233,0
+GJT.US,D,20120816,000000,13.296,13.296,13.296,13.296,2005,0
+GJT.US,D,20120820,000000,13.342,13.493,13.342,13.493,3025,0
+GJT.US,D,20120823,000000,13.374,13.374,13.366,13.366,582,0
+GJT.US,D,20120824,000000,13.502,13.518,13.374,13.374,1927,0
+GJT.US,D,20120827,000000,13.401,13.401,13.384,13.401,801,0
+GJT.US,D,20120828,000000,13.591,13.661,13.591,13.661,553,0
+GJT.US,D,20120829,000000,13.652,13.675,13.652,13.661,1460,0
+GJT.US,D,20120905,000000,13.684,14.162,13.652,14.082,4335,0
+GJT.US,D,20120907,000000,14.004,14.004,14.004,14.004,211,0
+GJT.US,D,20120911,000000,14.004,14.004,13.608,13.608,801,0
+GJT.US,D,20120912,000000,13.961,14.082,13.599,13.608,4070,0
+GJT.US,D,20120914,000000,13.608,14.135,13.608,14.073,13542,0
+GJT.US,D,20120918,000000,14.057,14.387,14.057,14.387,4517,0
+GJT.US,D,20120919,000000,14.271,14.271,14.227,14.227,354,0
+GJT.US,D,20120920,000000,14.387,14.423,13.863,13.863,6138,0
+GJT.US,D,20120924,000000,14.271,14.271,13.995,14.182,908,0
+GJT.US,D,20120925,000000,14.182,14.182,14.182,14.182,695,0
+GJT.US,D,20120927,000000,14.172,14.592,14.172,14.405,4213,0
+GJT.US,D,20120928,000000,14.405,14.405,13.969,13.969,685,0
+GJT.US,D,20121001,000000,14.405,14.405,14.405,14.405,135,0
+GJT.US,D,20121002,000000,14.405,14.405,14.405,14.405,2701,0
+GJT.US,D,20121003,000000,14.46,14.592,14.144,14.144,908,0
+GJT.US,D,20121010,000000,14.327,14.592,14.3,14.327,1154,0
+GJT.US,D,20121011,000000,14.565,14.592,14.556,14.556,1096,0
+GJT.US,D,20121012,000000,14.387,14.583,14.271,14.565,2477,0
+GJT.US,D,20121015,000000,14.405,14.405,14.405,14.405,695,0
+GJT.US,D,20121017,000000,14.405,14.405,14.245,14.281,2143,0
+GJT.US,D,20121018,000000,14.245,14.245,13.36,13.78,32510,0
+GJT.US,D,20121019,000000,13.739,13.739,13.739,13.739,695,0
+GJT.US,D,20121022,000000,13.763,13.905,13.755,13.905,5133,0
+GJT.US,D,20121024,000000,13.789,13.789,13.772,13.772,1123,0
+GJT.US,D,20121025,000000,13.798,14.082,13.739,14.04,1696,0
+GJT.US,D,20121031,000000,13.763,13.789,13.763,13.763,1681,0
+GJT.US,D,20121101,000000,13.772,13.772,13.719,13.719,1210,0
+GJT.US,D,20121102,000000,13.617,13.617,13.617,13.617,436,0
+GJT.US,D,20121106,000000,13.652,13.652,13.626,13.626,801,0
+GJT.US,D,20121107,000000,13.642,13.642,13.642,13.642,321,0
+GJT.US,D,20121112,000000,13.642,13.642,13.642,13.642,211,0
+GJT.US,D,20121113,000000,13.634,13.879,13.626,13.626,2565,0
+GJT.US,D,20121114,000000,13.528,13.562,13.528,13.538,1579,0
+GJT.US,D,20121115,000000,13.538,13.834,13.528,13.528,982,0
+GJT.US,D,20121116,000000,13.556,13.556,13.518,13.518,1123,0
+GJT.US,D,20121119,000000,13.546,13.78,13.518,13.538,4207,0
+GJT.US,D,20121120,000000,13.591,13.591,13.591,13.591,131,0
+GJT.US,D,20121121,000000,13.652,13.652,13.652,13.652,104,0
+GJT.US,D,20121126,000000,13.581,13.581,13.581,13.581,104,0
+GJT.US,D,20121128,000000,13.608,13.608,13.608,13.608,1304,0
+GJT.US,D,20121129,000000,13.634,13.634,13.591,13.591,349,0
+GJT.US,D,20121130,000000,13.642,13.652,13.642,13.642,321,0
+GJT.US,D,20121203,000000,13.808,13.905,13.808,13.905,1096,0
+GJT.US,D,20121204,000000,13.652,13.739,13.652,13.739,604,0
+GJT.US,D,20121205,000000,13.652,13.729,13.652,13.729,898,0
+GJT.US,D,20121206,000000,13.684,13.763,13.684,13.763,648,0
+GJT.US,D,20121210,000000,13.675,13.746,13.634,13.634,1938,0
+GJT.US,D,20121211,000000,13.684,13.808,13.626,13.661,4849,0
+GJT.US,D,20121212,000000,13.661,13.711,13.661,13.684,2035,0
+GJT.US,D,20121214,000000,13.661,13.746,13.652,13.652,1123,0
+GJT.US,D,20121217,000000,13.652,13.652,13.652,13.652,1123,0
+GJT.US,D,20121218,000000,13.626,13.661,13.591,13.591,1340,0
+GJT.US,D,20121219,000000,13.719,13.719,13.692,13.692,770,0
+GJT.US,D,20121220,000000,13.608,13.608,13.591,13.591,1812,0
+GJT.US,D,20121221,000000,13.518,13.719,13.518,13.546,3581,0
+GJT.US,D,20121226,000000,13.562,13.626,13.502,13.502,4260,0
+GJT.US,D,20121227,000000,13.545,13.545,13.537,13.537,1122,0
+GJT.US,D,20121228,000000,13.537,13.58,13.527,13.527,3434,0
+GJT.US,D,20121231,000000,13.554,13.561,13.517,13.517,2361,0
+GJT.US,D,20130103,000000,13.58,13.78,13.58,13.78,1504,0
+GJT.US,D,20130104,000000,13.57,13.719,13.57,13.66,1122,0
+GJT.US,D,20130107,000000,13.59,13.843,13.473,13.537,9208,0
+GJT.US,D,20130108,000000,13.537,13.691,13.508,13.527,3053,0
+GJT.US,D,20130109,000000,13.554,13.691,13.5,13.537,7864,0
+GJT.US,D,20130110,000000,13.58,13.641,13.39,13.641,6473,0
+GJT.US,D,20130111,000000,13.545,13.58,13.517,13.57,2341,0
+GJT.US,D,20130114,000000,13.58,13.58,13.58,13.58,104,0
+GJT.US,D,20130115,000000,13.598,13.668,13.598,13.625,1922,0
+GJT.US,D,20130116,000000,13.683,13.728,13.674,13.674,1263,0
+GJT.US,D,20130117,000000,13.728,13.896,13.728,13.807,2989,0
+GJT.US,D,20130118,000000,13.763,14.057,13.701,13.797,1438,0
+GJT.US,D,20130122,000000,13.691,13.738,13.691,13.719,1032,0
+GJT.US,D,20130123,000000,13.826,13.826,13.66,13.66,2474,0
+GJT.US,D,20130124,000000,13.807,14.03,13.807,14.013,5950,0
+GJT.US,D,20130125,000000,13.977,14.334,13.896,14.334,6087,0
+GJT.US,D,20130128,000000,14.309,14.327,14.3,14.327,2141,0
+GJT.US,D,20130129,000000,14.252,14.252,14.215,14.215,2305,0
+GJT.US,D,20130130,000000,14.215,14.225,14.215,14.215,6645,0
+GJT.US,D,20130131,000000,14.34,14.412,14.34,14.412,1121,0
+GJT.US,D,20130201,000000,14.394,14.412,14.394,14.412,5461,0
+GJT.US,D,20130204,000000,14.288,14.412,14.279,14.386,1350,0
+GJT.US,D,20130205,000000,14.316,14.394,14.252,14.307,6730,0
+GJT.US,D,20130206,000000,14.307,14.307,14.307,14.307,2695,0
+GJT.US,D,20130207,000000,14.403,14.403,14.386,14.403,1231,0
+GJT.US,D,20130211,000000,14.421,14.615,14.197,14.608,5488,0
+GJT.US,D,20130212,000000,14.599,14.615,14.572,14.572,3763,0
+GJT.US,D,20130213,000000,14.555,14.555,14.529,14.529,577,0
+GJT.US,D,20130215,000000,14.657,14.657,14.608,14.608,1454,0
+GJT.US,D,20130219,000000,14.657,14.702,14.657,14.702,1061,0
+GJT.US,D,20130220,000000,14.72,14.745,14.702,14.745,436,0
+GJT.US,D,20130221,000000,14.789,14.987,14.745,14.89,4388,0
+GJT.US,D,20130222,000000,14.89,14.89,14.711,14.745,2085,0
+GJT.US,D,20130225,000000,14.745,14.89,14.745,14.89,1968,0
+GJT.US,D,20130227,000000,14.906,15.004,14.906,15.004,973,0
+GJT.US,D,20130228,000000,14.797,14.797,14.77,14.77,692,0
+GJT.US,D,20130301,000000,14.78,15.004,14.78,15.004,798,0
+GJT.US,D,20130304,000000,15.004,15.021,14.986,15.021,3428,0
+GJT.US,D,20130307,000000,14.825,15.124,14.825,15.114,2356,0
+GJT.US,D,20130308,000000,15.124,15.124,15.124,15.124,211,0
+GJT.US,D,20130311,000000,14.941,15.221,14.941,15.221,2237,0
+GJT.US,D,20130312,000000,15.058,15.114,14.852,15.114,2692,0
+GJT.US,D,20130313,000000,15.206,15.206,15.187,15.206,692,0
+GJT.US,D,20130314,000000,15.221,15.221,15.221,15.221,508,0
+GJT.US,D,20130315,000000,15.039,15.039,15.039,15.039,211,0
+GJT.US,D,20130320,000000,15.206,15.221,15.021,15.221,1811,0
+GJT.US,D,20130326,000000,15.237,15.237,15.237,15.237,104,0
+GJT.US,D,20130403,000000,15.375,15.419,15.35,15.403,5942,0
+GJT.US,D,20130404,000000,15.484,15.494,15.484,15.494,1119,0
+GJT.US,D,20130405,000000,15.521,15.521,15.403,15.521,1809,0
+GJT.US,D,20130408,000000,15.521,15.769,15.403,15.769,2466,0
+GJT.US,D,20130410,000000,15.893,15.893,15.893,15.893,1119,0
+GJT.US,D,20130411,000000,15.964,15.964,15.964,15.964,321,0
+GJT.US,D,20130412,000000,15.964,16.448,15.964,16.448,1683,0
+GJT.US,D,20130415,000000,15.954,16.037,15.928,15.928,1064,0
+GJT.US,D,20130416,000000,15.884,15.884,15.85,15.85,436,0
+GJT.US,D,20130419,000000,15.981,16.206,15.981,16.206,691,0
+GJT.US,D,20130424,000000,15.76,15.76,15.645,15.645,211,0
+GJT.US,D,20130426,000000,15.322,15.679,15.002,15.322,2350,0
+GJT.US,D,20130429,000000,15.529,17.259,15.529,17.259,922,0
+GJT.US,D,20130501,000000,15.989,16.385,15.899,16.385,1195,0
+GJT.US,D,20130502,000000,16.296,16.367,16.296,16.367,1181,0
+GJT.US,D,20130506,000000,16.385,16.385,16.385,16.385,232,0
+GJT.US,D,20130508,000000,16.385,16.385,16.385,16.385,104,0
+GJT.US,D,20130509,000000,16.385,16.385,16.385,16.385,699,0
+GJT.US,D,20130520,000000,16.403,16.403,15.962,15.962,1007,0
+GJT.US,D,20130522,000000,16.314,16.314,16.214,16.214,903,0
+GJT.US,D,20130523,000000,16.268,16.268,16.259,16.268,4711,0
+GJT.US,D,20130524,000000,16.268,16.268,16.268,16.268,1228,0
+GJT.US,D,20130528,000000,15.962,16.027,15.962,16.027,568,0
+GJT.US,D,20130531,000000,16.285,17.382,16.285,16.971,3207,0
+GJT.US,D,20130604,000000,16.925,16.951,16.925,16.951,687,0
+GJT.US,D,20130605,000000,16.951,16.951,16.951,16.951,104,0
+GJT.US,D,20130606,000000,17.168,17.168,16.89,16.89,902,0
+GJT.US,D,20130610,000000,16.807,16.807,16.807,16.807,211,0
+GJT.US,D,20130611,000000,16.951,16.951,16.736,16.736,981,0
+GJT.US,D,20130612,000000,17.062,17.205,16.862,16.862,3253,0
+GJT.US,D,20130614,000000,16.925,16.951,16.925,16.951,321,0
+GJT.US,D,20130618,000000,16.799,16.799,16.736,16.736,651,0
+GJT.US,D,20130619,000000,16.951,16.951,16.951,16.951,1117,0
+GJT.US,D,20130620,000000,16.951,16.951,16.312,16.312,2149,0
+GJT.US,D,20130625,000000,16.951,16.951,16.727,16.727,390,0
+GJT.US,D,20130627,000000,16.969,16.969,16.538,16.725,568,0
+GJT.US,D,20130628,000000,16.705,17.023,16.696,17.023,3535,0
+GJT.US,D,20130702,000000,16.594,16.594,16.594,16.594,211,0
+GJT.US,D,20130705,000000,16.556,16.556,16.556,16.556,104,0
+GJT.US,D,20130708,000000,16.112,16.156,16.021,16.021,2250,0
+GJT.US,D,20130711,000000,15.826,15.826,15.826,15.826,104,0
+GJT.US,D,20130712,000000,15.594,16.04,15.594,16.04,436,0
+GJT.US,D,20130716,000000,15.558,15.558,15.558,15.558,104,0
+GJT.US,D,20130718,000000,15.513,15.513,15.496,15.505,436,0
+GJT.US,D,20130724,000000,15.631,15.631,15.631,15.631,104,0
+GJT.US,D,20130726,000000,15.496,15.496,15.496,15.496,1226,0
+GJT.US,D,20130730,000000,15.655,15.655,15.619,15.629,365,0
+GJT.US,D,20130731,000000,15.673,16.877,15.673,16.877,2705,0
+GJT.US,D,20130801,000000,16.495,16.495,16.495,16.495,104,0
+GJT.US,D,20130805,000000,16.049,16.058,15.619,15.779,2480,0
+GJT.US,D,20130806,000000,15.575,15.583,15.557,15.583,687,0
+GJT.US,D,20130807,000000,15.332,15.493,15.279,15.493,1676,0
+GJT.US,D,20130808,000000,15.51,15.51,15.51,15.51,567,0
+GJT.US,D,20130812,000000,15.203,15.203,15.203,15.203,104,0
+GJT.US,D,20130815,000000,15.475,15.51,15.475,15.51,687,0
+GJT.US,D,20130819,000000,15.203,15.203,15.203,15.203,1097,0
+GJT.US,D,20130820,000000,15.203,15.203,15.203,15.203,104,0
+GJT.US,D,20130821,000000,15.374,15.374,15.374,15.374,104,0
+GJT.US,D,20130822,000000,15.332,15.332,15.332,15.332,104,0
+GJT.US,D,20130823,000000,15.203,15.212,15.203,15.203,1779,0
+GJT.US,D,20130827,000000,15.175,15.175,15.158,15.158,481,0
+GJT.US,D,20130829,000000,15.391,15.391,15.381,15.381,386,0
+GJT.US,D,20130903,000000,15.33,15.33,15.33,15.33,436,0
+GJT.US,D,20130904,000000,15.081,15.081,15.081,15.081,104,0
+GJT.US,D,20130905,000000,15.033,15.071,14.608,14.782,12805,0
+GJT.US,D,20130906,000000,14.683,14.683,14.509,14.509,2343,0
+GJT.US,D,20130912,000000,14.499,14.499,14.418,14.428,2318,0
+GJT.US,D,20130916,000000,14.536,14.536,14.475,14.475,2343,0
+GJT.US,D,20130919,000000,14.456,14.456,14.418,14.418,1563,0
+GJT.US,D,20130923,000000,14.418,14.418,14.346,14.41,3405,0
+GJT.US,D,20130924,000000,14.589,14.589,14.346,14.346,2276,0
+GJT.US,D,20130925,000000,14.418,14.418,14.418,14.418,4510,0
+GJT.US,D,20130927,000000,14.361,14.361,14.301,14.301,436,0
+GJT.US,D,20131001,000000,14.301,14.596,14.301,14.596,386,0
+GJT.US,D,20131004,000000,14.336,14.336,14.336,14.336,647,0
+GJT.US,D,20131010,000000,14.336,14.336,14.301,14.301,1797,0
+GJT.US,D,20131016,000000,14.301,14.301,14.301,14.301,321,0
+GJT.US,D,20131017,000000,14.301,14.301,14.301,14.301,1223,0
+GJT.US,D,20131018,000000,14.301,14.301,14.301,14.301,104,0
+GJT.US,D,20131021,000000,14.489,14.489,14.489,14.489,321,0
+GJT.US,D,20131022,000000,14.301,14.361,14.301,14.361,685,0
+GJT.US,D,20131023,000000,14.515,14.515,14.497,14.515,1715,0
+GJT.US,D,20131024,000000,14.336,14.336,14.301,14.301,1113,0
+GJT.US,D,20131028,000000,14.489,14.489,14.489,14.489,685,0
+GJT.US,D,20131029,000000,14.44,14.44,14.44,14.44,2141,0
+GJT.US,D,20131106,000000,14.44,14.44,14.44,14.44,481,0
+GJT.US,D,20131115,000000,14.349,14.367,14.215,14.215,2398,0
+GJT.US,D,20131119,000000,14.261,14.307,14.215,14.215,2064,0
+GJT.US,D,20131120,000000,14.261,14.261,14.16,14.16,3126,0
+GJT.US,D,20131122,000000,14.169,14.169,14.16,14.16,1059,0
+GJT.US,D,20131125,000000,14.16,14.16,14.016,14.016,376,0
+GJT.US,D,20131127,000000,14.339,14.339,14.339,14.339,1001,0
+GJT.US,D,20131202,000000,14.051,14.085,14.014,14.014,2903,0
+GJT.US,D,20131203,000000,13.989,14.059,13.989,14.059,561,0
+GJT.US,D,20131204,000000,13.97,13.97,13.942,13.942,1220,0
+GJT.US,D,20131205,000000,13.942,13.942,13.744,13.744,472,0
+GJT.US,D,20131210,000000,13.658,13.658,13.658,13.658,2177,0
+GJT.US,D,20131211,000000,13.826,13.826,13.506,13.506,2903,0
+GJT.US,D,20131212,000000,13.542,13.542,13.533,13.533,1424,0
+GJT.US,D,20131213,000000,13.558,13.558,13.551,13.558,2007,0
+GJT.US,D,20131216,000000,13.577,13.577,13.577,13.577,104,0
+GJT.US,D,20131217,000000,13.551,13.689,13.542,13.689,896,0
+GJT.US,D,20131219,000000,13.551,13.623,13.441,13.45,7005,0
+GJT.US,D,20131220,000000,13.478,13.478,13.317,13.317,2934,0
+GJT.US,D,20131223,000000,13.514,13.514,13.215,13.215,3235,0
+GJT.US,D,20131226,000000,13.289,13.289,13.243,13.243,1153,0
+GJT.US,D,20131227,000000,13.324,13.334,13.324,13.334,2225,0
+GJT.US,D,20131230,000000,13.316,13.324,13.043,13.043,8791,0
+GJT.US,D,20131231,000000,13.106,13.106,13.087,13.087,2407,0
+GJT.US,D,20140102,000000,13.106,13.262,13.043,13.262,3340,0
+GJT.US,D,20140107,000000,13.496,13.532,13.496,13.496,1219,0
+GJT.US,D,20140108,000000,13.657,13.68,13.64,13.68,4744,0
+GJT.US,D,20140110,000000,13.825,14.147,13.825,14.147,2446,0
+GJT.US,D,20140114,000000,13.997,14.023,13.997,14.023,1110,0
+GJT.US,D,20140121,000000,14.147,14.185,14.147,14.185,1179,0
+GJT.US,D,20140122,000000,14.176,14.305,14.176,14.305,6113,0
+GJT.US,D,20140128,000000,14.259,14.314,14.259,14.314,1666,0
+GJT.US,D,20140131,000000,14.22,14.22,14.22,14.22,272,0
+GJT.US,D,20140204,000000,14.331,14.337,14.331,14.337,2444,0
+GJT.US,D,20140206,000000,14.337,14.337,14.337,14.337,558,0
+GJT.US,D,20140210,000000,14.337,14.337,14.337,14.337,558,0
+GJT.US,D,20140211,000000,14.383,14.383,14.383,14.383,610,0
+GJT.US,D,20140213,000000,14.337,14.337,14.337,14.337,436,0
+GJT.US,D,20140219,000000,14.383,14.401,14.23,14.23,1799,0
+GJT.US,D,20140220,000000,14.419,14.419,14.331,14.331,1608,0
+GJT.US,D,20140221,000000,14.265,14.285,14.082,14.082,5664,0
+GJT.US,D,20140224,000000,14.174,14.174,14.082,14.082,1554,0
+GJT.US,D,20140228,000000,14.445,14.445,14.445,14.445,321,0
+GJT.US,D,20140303,000000,14.107,14.107,14.107,14.107,796,0
+GJT.US,D,20140304,000000,14.283,14.283,14.134,14.134,1945,0
+GJT.US,D,20140306,000000,14.39,14.417,14.381,14.417,6108,0
+GJT.US,D,20140312,000000,14.417,14.417,14.417,14.417,1661,0
+GJT.US,D,20140318,000000,14.483,14.483,14.182,14.182,2781,0
+GJT.US,D,20140319,000000,14.199,14.218,14.199,14.218,838,0
+GJT.US,D,20140324,000000,14.553,14.57,14.508,14.57,7726,0
+GJT.US,D,20140327,000000,14.598,14.598,14.598,14.598,104,0
+GJT.US,D,20140331,000000,14.637,15.138,14.637,15.138,2599,0
+GJT.US,D,20140401,000000,15.11,15.138,15.11,15.138,3907,0
+GJT.US,D,20140402,000000,15.138,16.065,15.138,16.065,1549,0
+GJT.US,D,20140409,000000,15.776,15.776,15.776,15.776,1215,0
+GJT.US,D,20140415,000000,15.334,15.334,15.334,15.334,104,0
+GJT.US,D,20140416,000000,15.203,15.203,15.203,15.203,436,0
+GJT.US,D,20140417,000000,15.194,15.194,15.158,15.175,1215,0
+GJT.US,D,20140421,000000,15.158,15.315,15.158,15.315,436,0
+GJT.US,D,20140422,000000,15.158,15.165,15,15.016,2765,0
+GJT.US,D,20140423,000000,14.854,14.854,14.854,14.854,892,0
+GJT.US,D,20140501,000000,15.173,15.173,15.156,15.156,1821,0
+GJT.US,D,20140513,000000,15.217,15.793,15.217,15.447,10694,0
+GJT.US,D,20140514,000000,15.775,15.775,15.531,15.576,444,0
+GJT.US,D,20140515,000000,15.585,15.585,15.585,15.585,1108,0
+GJT.US,D,20140516,000000,15.551,15.551,15.551,15.551,321,0
+GJT.US,D,20140520,000000,15.295,15.295,15.295,15.295,154,0
+GJT.US,D,20140521,000000,15.358,15.358,15.358,15.358,104,0
+GJT.US,D,20140527,000000,15.393,15.541,15.393,15.512,1546,0
+GJT.US,D,20140528,000000,15.4,15.408,15.17,15.338,2650,0
+GJT.US,D,20140529,000000,15.482,15.492,15.417,15.417,321,0
+GJT.US,D,20140530,000000,15.502,15.502,15.417,15.417,1789,0
+GJT.US,D,20140604,000000,15.417,15.417,15.417,15.417,994,0
+GJT.US,D,20140623,000000,15.463,15.463,15.463,15.463,436,0
+GJT.US,D,20140624,000000,15.844,15.844,15.844,15.844,530,0
+GJT.US,D,20140625,000000,15.574,15.574,15.574,15.574,677,0
+GJT.US,D,20140707,000000,15.789,15.789,15.789,15.789,889,0
+GJT.US,D,20140708,000000,15.832,15.832,15.832,15.832,676,0
+GJT.US,D,20140709,000000,15.912,15.912,15.877,15.877,1545,0
+GJT.US,D,20140710,000000,15.912,15.968,15.852,15.852,1161,0
+GJT.US,D,20140715,000000,16.004,16.004,16.004,16.004,381,0
+GJT.US,D,20140717,000000,16.195,16.195,16.195,16.195,1103,0
+GJT.US,D,20140731,000000,16.058,16.058,16.058,16.058,104,0
+GJT.US,D,20140805,000000,16.039,16.039,16.039,16.039,1102,0
+GJT.US,D,20140808,000000,15.937,16.067,15.937,16.067,321,0
+GJT.US,D,20140826,000000,16.257,16.303,16.257,16.303,781,0
+GJT.US,D,20140828,000000,16.174,16.174,16.145,16.145,991,0
+GJT.US,D,20140903,000000,16.145,16.145,16.145,16.145,321,0
+GJT.US,D,20140908,000000,16.145,16.145,16.145,16.145,436,0
+GJT.US,D,20140909,000000,16.145,16.182,16.145,16.182,211,0
+GJT.US,D,20140912,000000,16.145,16.145,16.145,16.145,418,0
+GJT.US,D,20140917,000000,16.145,16.228,15.944,16.228,4934,0
+GJT.US,D,20140918,000000,16.154,16.154,16.136,16.136,5130,0
+GJT.US,D,20140919,000000,16.282,16.282,16.273,16.273,2207,0
+GJT.US,D,20140922,000000,16.254,16.254,16.254,16.254,1541,0
+GJT.US,D,20140924,000000,16.254,16.254,16.254,16.254,2021,0
+GJT.US,D,20140925,000000,16.254,16.263,16.154,16.154,4500,0
+GJT.US,D,20140926,000000,16.187,16.187,16.187,16.187,673,0
+GJT.US,D,20140929,000000,16.187,16.187,16.187,16.187,745,0
+GJT.US,D,20140930,000000,16.197,16.307,16.197,16.197,2689,0
+GJT.US,D,20141001,000000,16.197,16.197,16.161,16.161,6978,0
+GJT.US,D,20141002,000000,16.161,16.161,16.161,16.161,673,0
+GJT.US,D,20141006,000000,16.161,16.226,16.161,16.197,2645,0
+GJT.US,D,20141008,000000,16.161,16.197,16.152,16.152,3154,0
+GJT.US,D,20141009,000000,16.152,16.152,16.152,16.152,1377,0
+GJT.US,D,20141014,000000,16.161,16.197,16.161,16.161,3090,0
+GJT.US,D,20141015,000000,16.152,16.171,16.133,16.152,7754,0
+GJT.US,D,20141028,000000,16.053,16.053,16.053,16.053,436,0
+GJT.US,D,20141030,000000,16.24,16.249,16.24,16.249,436,0
+GJT.US,D,20141117,000000,16.213,16.213,16.213,16.213,672,0
+GJT.US,D,20141119,000000,16.223,16.223,16.185,16.185,2170,0
+GJT.US,D,20141121,000000,16.185,16.185,16.185,16.185,1973,0
+GJT.US,D,20141124,000000,16.249,16.249,15.929,15.948,3841,0
+GJT.US,D,20141125,000000,15.972,15.972,15.972,15.972,722,0
+GJT.US,D,20141126,000000,15.972,15.972,15.963,15.963,1298,0
+GJT.US,D,20141128,000000,15.972,15.972,15.972,15.972,671,0
+GJT.US,D,20141201,000000,15.963,15.963,15.917,15.917,5831,0
+GJT.US,D,20141202,000000,15.935,15.935,15.917,15.917,3084,0
+GJT.US,D,20141204,000000,15.917,15.927,15.917,15.917,1205,0
+GJT.US,D,20141205,000000,15.99,15.99,15.935,15.935,4214,0
+GJT.US,D,20141208,000000,15.945,15.972,15.935,15.935,4789,0
+GJT.US,D,20141209,000000,15.907,15.917,15.907,15.907,2283,0
+GJT.US,D,20141210,000000,15.927,15.927,15.927,15.927,1979,0
+GJT.US,D,20141211,000000,15.907,15.972,15.907,15.972,5672,0
+GJT.US,D,20141212,000000,15.927,15.927,15.907,15.907,3890,0
+GJT.US,D,20141215,000000,15.907,15.907,15.865,15.865,2233,0
+GJT.US,D,20141216,000000,15.865,15.865,15.865,15.865,1856,0
+GJT.US,D,20141218,000000,15.793,15.847,15.793,15.847,3803,0
+GJT.US,D,20141224,000000,15.827,15.827,15.827,15.827,883,0
+GJT.US,D,20141226,000000,16.009,16.009,16.009,16.009,671,0
+GJT.US,D,20141229,000000,16.006,16.006,16.006,16.006,1653,0
+GJT.US,D,20141230,000000,16.006,16.044,15.987,16.044,7334,0
+GJT.US,D,20141231,000000,15.844,16.116,15.844,16.116,2742,0
+GJT.US,D,20150102,000000,16.107,16.107,16.107,16.107,779,0
+GJT.US,D,20150106,000000,16.29,16.29,16.107,16.107,4725,0
+GJT.US,D,20150107,000000,16.243,16.243,16.116,16.116,882,0
+GJT.US,D,20150108,000000,16.243,16.261,16.243,16.261,804,0
+GJT.US,D,20150109,000000,16.162,16.162,16.107,16.107,1665,0
+GJT.US,D,20150112,000000,16.252,16.252,16.252,16.252,552,0
+GJT.US,D,20150113,000000,16.252,16.252,16.153,16.252,1163,0
+GJT.US,D,20150114,000000,16.198,16.198,16.18,16.18,669,0
+GJT.US,D,20150115,000000,16.134,16.134,16.125,16.134,3081,0
+GJT.US,D,20150116,000000,16.125,16.172,15.997,15.997,3071,0
+GJT.US,D,20150120,000000,16.025,16.034,16.025,16.025,2714,0
+GJT.US,D,20150121,000000,16.015,16.015,15.853,15.853,4414,0
+GJT.US,D,20150122,000000,15.853,15.853,15.853,15.853,882,0
+GJT.US,D,20150123,000000,15.871,15.924,15.853,15.888,4394,0
+GJT.US,D,20150127,000000,15.853,15.853,15.844,15.844,1096,0
+GJT.US,D,20150128,000000,15.912,15.912,15.912,15.912,267,0
+GJT.US,D,20150129,000000,15.931,15.931,15.861,15.861,4282,0
+GJT.US,D,20150130,000000,15.861,16.097,15.861,15.985,9970,0
+GJT.US,D,20150202,000000,16.124,16.124,16.124,16.124,1095,0
+GJT.US,D,20150203,000000,16.251,16.251,16.151,16.232,1202,0
+GJT.US,D,20150204,000000,16.124,16.124,15.995,15.995,2738,0
+GJT.US,D,20150205,000000,15.995,16.014,15.902,16.014,6696,0
+GJT.US,D,20150210,000000,15.894,16.032,15.894,16.032,2968,0
+GJT.US,D,20150212,000000,15.958,15.958,15.958,15.958,270,0
+GJT.US,D,20150213,000000,16.251,16.269,15.958,16.251,3618,0
+GJT.US,D,20150220,000000,16.26,16.26,16.26,16.26,104,0
+GJT.US,D,20150224,000000,16.288,16.288,16.251,16.251,1095,0
+GJT.US,D,20150302,000000,15.992,15.992,15.992,15.992,104,0
+GJT.US,D,20150303,000000,16.266,16.266,16.266,16.266,211,0
+GJT.US,D,20150304,000000,16.212,16.229,16.212,16.229,551,0
+GJT.US,D,20150305,000000,16.049,16.285,16.049,16.229,6800,0
+GJT.US,D,20150306,000000,16.285,16.314,16.285,16.314,2194,0
+GJT.US,D,20150309,000000,16.295,16.324,16.295,16.324,3402,0
+GJT.US,D,20150310,000000,16.229,16.229,16.229,16.229,436,0
+GJT.US,D,20150312,000000,16.229,16.229,16.229,16.229,104,0
+GJT.US,D,20150316,000000,16.387,16.387,16.387,16.387,436,0
+GJT.US,D,20150323,000000,16.257,16.257,16.257,16.257,551,0
+GJT.US,D,20150324,000000,16.257,16.257,16.257,16.257,104,0
+GJT.US,D,20150325,000000,16.202,16.202,16.193,16.193,551,0
+GJT.US,D,20150401,000000,16.19,16.19,16.19,16.19,104,0
+GJT.US,D,20150402,000000,16.384,16.384,16.384,16.384,104,0
+GJT.US,D,20150408,000000,16.219,16.219,16.2,16.2,1970,0
+GJT.US,D,20150413,000000,16.384,16.526,16.375,16.439,4712,0
+GJT.US,D,20150414,000000,16.429,16.429,16.429,16.429,879,0
+GJT.US,D,20150415,000000,16.412,16.412,16.412,16.412,104,0
+GJT.US,D,20150416,000000,16.347,16.347,16.347,16.347,211,0
+GJT.US,D,20150420,000000,16.526,16.526,16.526,16.526,569,0
+GJT.US,D,20150422,000000,16.429,16.429,16.429,16.429,718,0
+GJT.US,D,20150424,000000,16.429,16.429,16.429,16.429,32,0
+GJT.US,D,20150430,000000,16.352,16.352,16.352,16.352,436,0
+GJT.US,D,20150501,000000,16.308,16.308,16.308,16.308,104,0
+GJT.US,D,20150504,000000,16.289,16.308,16.279,16.279,321,0
+GJT.US,D,20150505,000000,16.534,16.534,16.534,16.534,1313,0
+GJT.US,D,20150506,000000,16.516,16.516,16.516,16.516,211,0
+GJT.US,D,20150511,000000,16.308,16.308,16.233,16.308,3500,0
+GJT.US,D,20150512,000000,16.582,16.582,16.299,16.299,983,0
+GJT.US,D,20150514,000000,16.352,16.426,16.352,16.426,665,0
+GJT.US,D,20150521,000000,16.352,16.352,16.299,16.299,771,0
+GJT.US,D,20150527,000000,16.359,16.369,16.359,16.369,1640,0
+GJT.US,D,20150529,000000,16.315,16.315,16.258,16.276,877,0
+GJT.US,D,20150603,000000,16.55,16.55,16.55,16.55,211,0
+GJT.US,D,20150604,000000,16.678,16.678,16.286,16.416,2408,0
+GJT.US,D,20150608,000000,16.678,16.678,16.46,16.46,1859,0
+GJT.US,D,20150609,000000,16.359,16.359,16.359,16.359,436,0
+GJT.US,D,20150610,000000,16.351,16.351,16.351,16.351,419,0
+GJT.US,D,20150615,000000,16.351,16.351,16.351,16.351,104,0
+GJT.US,D,20150616,000000,16.46,16.496,16.341,16.341,4157,0
+GJT.US,D,20150617,000000,16.351,16.359,16.351,16.359,321,0
+GJT.US,D,20150618,000000,16.351,16.351,16.341,16.341,436,0
+GJT.US,D,20150619,000000,16.46,16.46,16.341,16.341,1091,0
+GJT.US,D,20150622,000000,16.359,16.504,16.341,16.504,770,0
+GJT.US,D,20150623,000000,16.678,16.706,16.645,16.706,1010,0
+GJT.US,D,20150625,000000,16.724,16.724,16.496,16.599,1312,0
+GJT.US,D,20150702,000000,16.642,16.731,16.642,16.731,662,0
+GJT.US,D,20150706,000000,16.501,16.501,16.293,16.293,4152,0
+GJT.US,D,20150707,000000,16.348,16.366,16.293,16.293,1531,0
+GJT.US,D,20150708,000000,16.376,16.376,16.293,16.312,2727,0
+GJT.US,D,20150709,000000,16.293,16.293,16.293,16.293,2185,0
+GJT.US,D,20150710,000000,16.293,16.366,16.228,16.246,6337,0
+GJT.US,D,20150713,000000,16.293,16.312,16.293,16.312,876,0
+GJT.US,D,20150714,000000,16.293,16.293,16.293,16.293,211,0
+GJT.US,D,20150715,000000,16.246,16.293,16.246,16.293,682,0
+GJT.US,D,20150716,000000,16.302,16.312,16.302,16.312,436,0
+GJT.US,D,20150717,000000,16.403,16.403,16.395,16.403,6555,0
+GJT.US,D,20150720,000000,16.476,16.586,16.476,16.476,769,0
+GJT.US,D,20150722,000000,16.642,16.712,16.642,16.694,1090,0
+GJT.US,D,20150724,000000,16.86,16.878,16.813,16.813,769,0
+GJT.US,D,20150729,000000,16.602,16.663,16.583,16.663,1962,0
+GJT.US,D,20150730,000000,16.63,16.673,16.583,16.673,2075,0
+GJT.US,D,20150803,000000,16.583,16.583,16.583,16.583,874,0
+GJT.US,D,20150804,000000,16.673,16.719,16.63,16.719,24230,0
+GJT.US,D,20150805,000000,16.63,16.63,16.535,16.535,5893,0
+GJT.US,D,20150811,000000,16.875,16.894,16.875,16.894,1123,0
+GJT.US,D,20150812,000000,16.508,16.545,16.492,16.492,2948,0
+GJT.US,D,20150821,000000,16.583,16.82,16.535,16.535,2182,0
+GJT.US,D,20150824,000000,16.508,16.508,16.474,16.474,1364,0
+GJT.US,D,20150825,000000,16.225,16.401,16.225,16.401,3164,0
+GJT.US,D,20150827,000000,16.462,16.462,16.462,16.462,2180,0
+GJT.US,D,20150828,000000,16.497,16.497,16.371,16.371,1417,0
+GJT.US,D,20150831,000000,16.38,16.38,16.38,16.38,660,0
+GJT.US,D,20150901,000000,16.38,16.38,16.371,16.371,1308,0
+GJT.US,D,20150903,000000,16.371,16.371,16.371,16.371,104,0
+GJT.US,D,20150904,000000,16.371,16.371,16.371,16.371,104,0
+GJT.US,D,20150910,000000,16.326,16.326,16.326,16.326,1154,0
+GJT.US,D,20150914,000000,16.326,16.326,16.277,16.287,1853,0
+GJT.US,D,20150915,000000,16.472,16.472,16.472,16.472,551,0
+GJT.US,D,20150916,000000,16.435,16.435,16.361,16.38,660,0
+GJT.US,D,20150917,000000,16.351,16.351,16.351,16.351,606,0
+GJT.US,D,20150918,000000,16.351,16.351,16.277,16.287,6106,0
+GJT.US,D,20150921,000000,16.287,16.418,16.277,16.287,7526,0
+GJT.US,D,20150922,000000,16.287,16.287,16.287,16.287,660,0
+GJT.US,D,20150923,000000,16.287,16.287,16.287,16.287,104,0
+GJT.US,D,20150924,000000,16.371,16.371,16.371,16.371,873,0
+GJT.US,D,20150925,000000,16.277,16.297,16.277,16.277,1308,0
+GJT.US,D,20150928,000000,16.277,16.277,16.24,16.24,1120,0
+GJT.US,D,20151001,000000,16.258,16.258,16.258,16.258,766,0
+GJT.US,D,20151002,000000,16.425,16.425,16.305,16.305,659,0
+GJT.US,D,20151005,000000,16.296,16.305,16.296,16.305,2025,0
+GJT.US,D,20151006,000000,16.315,16.315,16.315,16.315,436,0
+GJT.US,D,20151008,000000,16.305,16.305,16.305,16.305,977,0
+GJT.US,D,20151009,000000,16.379,16.379,16.37,16.379,2070,0
+GJT.US,D,20151012,000000,16.389,16.434,16.389,16.434,1240,0
+GJT.US,D,20151013,000000,16.434,16.434,16.434,16.434,104,0
+GJT.US,D,20151015,000000,16.434,16.434,16.434,16.434,104,0
+GJT.US,D,20151016,000000,16.453,16.453,16.444,16.444,321,0
+GJT.US,D,20151019,000000,16.417,16.417,16.417,16.417,130,0
+GJT.US,D,20151020,000000,16.389,16.389,16.389,16.389,1087,0
+GJT.US,D,20151021,000000,16.479,16.479,16.479,16.479,5662,0
+GJT.US,D,20151022,000000,16.389,16.389,16.305,16.389,4140,0
+GJT.US,D,20151023,000000,16.389,16.425,16.389,16.425,2178,0
+GJT.US,D,20151026,000000,16.389,16.444,16.389,16.399,3815,0
+GJT.US,D,20151027,000000,16.399,16.399,16.399,16.399,104,0
+GJT.US,D,20151029,000000,16.414,16.414,16.414,16.414,321,0
+GJT.US,D,20151030,000000,16.451,16.451,16.423,16.451,2505,0
+GJT.US,D,20151102,000000,16.414,16.414,16.404,16.404,3046,0
+GJT.US,D,20151105,000000,16.451,16.451,16.451,16.451,211,0
+GJT.US,D,20151106,000000,16.404,16.404,16.322,16.322,8377,0
+GJT.US,D,20151109,000000,16.33,16.33,16.33,16.33,302,0
+GJT.US,D,20151112,000000,16.451,16.451,16.441,16.451,6314,0
+GJT.US,D,20151113,000000,16.495,16.495,16.495,16.495,211,0
+GJT.US,D,20151117,000000,16.539,16.539,16.539,16.539,658,0
+GJT.US,D,20151119,000000,16.322,16.695,16.322,16.66,2286,0
+GJT.US,D,20151120,000000,16.367,16.367,16.357,16.357,765,0
+GJT.US,D,20151125,000000,16.33,16.33,16.33,16.33,550,0
+GJT.US,D,20151127,000000,16.349,16.349,16.349,16.349,321,0
+GJT.US,D,20151201,000000,16.402,16.402,16.402,16.402,120,0
+GJT.US,D,20151204,000000,16.402,16.402,16.402,16.402,104,0
+GJT.US,D,20151208,000000,16.402,16.402,16.402,16.402,14,0
+GJT.US,D,20151210,000000,16.402,16.402,16.402,16.402,104,0
+GJT.US,D,20151215,000000,16.354,16.555,16.354,16.555,3478,0
+GJT.US,D,20151217,000000,16.374,16.374,16.374,16.374,321,0
+GJT.US,D,20151218,000000,16.465,16.767,16.354,16.664,14786,0
+GJT.US,D,20151221,000000,16.499,16.877,16.483,16.757,28595,0
+GJT.US,D,20151222,000000,16.354,16.757,16.354,16.536,15792,0
+GJT.US,D,20151228,000000,16.518,16.812,16.448,16.448,26596,0
+GJT.US,D,20151229,000000,16.585,16.963,16.457,16.519,2393,0
+GJT.US,D,20160104,000000,16.717,16.717,16.717,16.717,365,0
+GJT.US,D,20160107,000000,16.484,16.527,16.484,16.527,549,0
+GJT.US,D,20160108,000000,16.556,16.604,16.547,16.604,321,0
+GJT.US,D,20160111,000000,16.897,16.924,16.897,16.924,1004,0
+GJT.US,D,20160114,000000,16.538,16.538,16.538,16.538,1084,0
+GJT.US,D,20160115,000000,16.944,16.944,16.944,16.944,104,0
+GJT.US,D,20160125,000000,16.547,16.556,16.527,16.527,4230,0
+GJT.US,D,20160126,000000,16.527,16.66,16.494,16.66,3214,0
+GJT.US,D,20160127,000000,16.495,16.495,16.495,16.495,1410,0
+GJT.US,D,20160201,000000,16.499,16.499,16.451,16.499,436,0
+GJT.US,D,20160203,000000,16.459,16.459,16.459,16.459,104,0
+GJT.US,D,20160209,000000,16.634,16.634,16.634,16.634,3876,0
+GJT.US,D,20160210,000000,16.643,16.789,16.643,16.751,4452,0
+GJT.US,D,20160211,000000,16.643,16.723,16.431,16.431,4282,0
+GJT.US,D,20160212,000000,16.431,16.431,16.333,16.333,973,0
+GJT.US,D,20160219,000000,16.322,16.322,16.322,16.322,866,0
+GJT.US,D,20160224,000000,16.486,16.511,16.486,16.502,3687,0
+GJT.US,D,20160229,000000,16.343,16.343,16.203,16.25,4807,0
+GJT.US,D,20160301,000000,16.177,16.177,15.98,15.98,2167,0
+GJT.US,D,20160302,000000,16.017,16.017,15.962,15.962,2383,0
+GJT.US,D,20160307,000000,15.925,15.971,15.925,15.971,654,0
+GJT.US,D,20160311,000000,16.017,16.017,16.017,16.017,321,0
+GJT.US,D,20160317,000000,16.06,16.11,16.055,16.11,4009,0
+GJT.US,D,20160318,000000,16.249,16.445,16.11,16.435,25475,0
+GJT.US,D,20160323,000000,16.435,16.589,16.435,16.589,654,0
+GJT.US,D,20160328,000000,16.306,16.306,16.064,16.223,1408,0
+GJT.US,D,20160329,000000,16.38,16.39,16.11,16.138,2383,0
+GJT.US,D,20160404,000000,16.089,16.089,16.089,16.089,1081,0
+GJT.US,D,20160406,000000,16.202,16.227,16.202,16.227,999,0
+GJT.US,D,20160407,000000,16.188,16.188,16.132,16.132,6053,0
+GJT.US,D,20160408,000000,16.27,16.27,16.27,16.27,104,0
+GJT.US,D,20160412,000000,16.519,16.519,16.457,16.457,653,0
+GJT.US,D,20160413,000000,16.612,16.612,16.612,16.612,930,0
+GJT.US,D,20160414,000000,16.595,16.613,16.32,16.613,1514,0
+GJT.US,D,20160418,000000,16.227,16.227,16.227,16.227,1299,0
+GJT.US,D,20160421,000000,16.181,16.312,16.18,16.312,1625,0
+GJT.US,D,20160429,000000,16.22,16.22,16.22,16.22,211,0
+GJT.US,D,20160502,000000,16.201,16.397,16.201,16.397,288,0
+GJT.US,D,20160503,000000,16.366,16.452,16.366,16.452,1472,0
+GJT.US,D,20160505,000000,16.247,16.247,16.191,16.21,5940,0
+GJT.US,D,20160506,000000,16.21,16.21,16.21,16.21,349,0
+GJT.US,D,20160509,000000,16.21,16.442,16.21,16.265,4365,0
+GJT.US,D,20160512,000000,16.21,16.661,16.182,16.238,14088,0
+GJT.US,D,20160513,000000,16.256,16.265,16.256,16.265,1241,0
+GJT.US,D,20160516,000000,16.405,16.432,16.303,16.432,4318,0
+GJT.US,D,20160518,000000,16.477,16.477,16.477,16.477,1080,0
+GJT.US,D,20160519,000000,16.477,16.477,16.477,16.477,652,0
+GJT.US,D,20160520,000000,16.275,16.294,16.256,16.256,1668,0
+GJT.US,D,20160523,000000,16.256,16.358,16.247,16.34,2124,0
+GJT.US,D,20160524,000000,16.294,16.469,16.294,16.469,741,0
+GJT.US,D,20160526,000000,16.315,16.379,16.253,16.315,8635,0
+GJT.US,D,20160527,000000,16.636,16.636,16.36,16.399,2051,0
+GJT.US,D,20160531,000000,16.305,16.497,16.249,16.489,8506,0
+GJT.US,D,20160601,000000,16.333,16.37,16.333,16.37,943,0
+GJT.US,D,20160602,000000,16.333,16.687,16.325,16.325,1926,0
+GJT.US,D,20160603,000000,16.333,16.654,16.333,16.654,1369,0
+GJT.US,D,20160606,000000,16.333,16.333,16.315,16.315,1080,0
+GJT.US,D,20160607,000000,16.434,16.542,16.434,16.542,1183,0
+GJT.US,D,20160608,000000,16.315,16.542,16.315,16.542,211,0
+GJT.US,D,20160613,000000,16.315,16.315,16.315,16.315,1215,0
+GJT.US,D,20160616,000000,16.453,16.681,16.453,16.571,2590,0
+GJT.US,D,20160620,000000,16.342,16.351,16.333,16.333,1079,0
+GJT.US,D,20160621,000000,16.542,16.542,16.333,16.333,7120,0
+GJT.US,D,20160622,000000,16.399,16.523,16.333,16.333,8269,0
+GJT.US,D,20160623,000000,16.419,16.562,16.419,16.562,1183,0
+GJT.US,D,20160624,000000,16.497,16.58,16.315,16.36,3427,0
+GJT.US,D,20160627,000000,16.389,16.58,16.389,16.58,2158,0
+GJT.US,D,20160629,000000,16.372,16.641,16.372,16.374,6565,0
+GJT.US,D,20160630,000000,16.456,16.456,16.456,16.456,104,0
+GJT.US,D,20160701,000000,16.518,16.518,16.518,16.518,321,0
+GJT.US,D,20160705,000000,16.364,16.509,16.364,16.509,5343,0
+GJT.US,D,20160706,000000,16.383,16.428,16.383,16.428,211,0
+GJT.US,D,20160707,000000,16.475,16.612,16.393,16.612,4206,0
+GJT.US,D,20160708,000000,16.402,16.402,16.402,16.402,110,0
+GJT.US,D,20160711,000000,16.402,16.402,16.374,16.374,1078,0
+GJT.US,D,20160712,000000,16.374,16.393,16.354,16.393,5389,0
+GJT.US,D,20160713,000000,16.374,16.374,16.374,16.374,105,0
+GJT.US,D,20160714,000000,16.483,16.483,16.456,16.456,321,0
+GJT.US,D,20160715,000000,16.475,16.518,16.438,16.518,3236,0
+GJT.US,D,20160718,000000,16.499,16.622,16.499,16.546,3236,0
+GJT.US,D,20160719,000000,16.577,16.577,16.577,16.577,543,0
+GJT.US,D,20160720,000000,16.493,16.526,16.483,16.493,2407,0
+GJT.US,D,20160726,000000,16.438,16.499,16.421,16.465,2802,0
+GJT.US,D,20160727,000000,16.494,16.538,16.395,16.395,5425,0
+GJT.US,D,20160729,000000,16.439,16.51,16.43,16.476,2046,0
+GJT.US,D,20160802,000000,16.51,16.633,16.494,16.633,4843,0
+GJT.US,D,20160805,000000,16.587,16.587,16.433,16.433,1603,0
+GJT.US,D,20160808,000000,16.501,16.614,16.501,16.614,1509,0
+GJT.US,D,20160811,000000,16.494,16.642,16.494,16.642,756,0
+GJT.US,D,20160816,000000,16.541,16.541,16.541,16.541,115,0
+GJT.US,D,20160817,000000,16.605,16.677,16.586,16.633,2043,0
+GJT.US,D,20160824,000000,16.772,16.772,16.772,16.772,431,0
+GJT.US,D,20160825,000000,16.642,16.642,16.596,16.596,228,0
+GJT.US,D,20160826,000000,16.668,16.772,16.668,16.772,213,0
+GJT.US,D,20160830,000000,16.973,16.973,16.755,16.755,1291,0
+GJT.US,D,20160831,000000,16.859,16.859,16.841,16.841,833,0
+GJT.US,D,20160906,000000,17.075,17.101,17.075,17.101,1720,0
+GJT.US,D,20160909,000000,16.694,16.694,16.274,16.442,105862,0
+GJT.US,D,20160912,000000,16.54,16.584,16.54,16.584,542,0
+GJT.US,D,20160914,000000,16.578,16.578,16.578,16.578,321,0
+GJT.US,D,20160915,000000,16.653,16.698,16.616,16.616,1395,0
+GJT.US,D,20160919,000000,16.653,16.784,16.653,16.784,648,0
+GJT.US,D,20160920,000000,16.784,16.787,16.784,16.785,541,0
+GJT.US,D,20161003,000000,16.882,16.882,16.863,16.863,1375,0
+GJT.US,D,20161004,000000,16.882,16.882,16.882,16.882,1093,0
+GJT.US,D,20161010,000000,16.778,16.778,16.778,16.778,250,0
+GJT.US,D,20161011,000000,16.778,16.778,16.778,16.778,321,0
+GJT.US,D,20161017,000000,16.639,16.702,16.639,16.702,2898,0
+GJT.US,D,20161019,000000,16.743,16.743,16.743,16.743,104,0
+GJT.US,D,20161020,000000,16.768,16.835,16.759,16.769,24839,0
+GJT.US,D,20161027,000000,16.695,16.79,16.695,16.79,4780,0
+GJT.US,D,20161028,000000,16.79,17.144,16.695,17.144,7674,0
+GJT.US,D,20161031,000000,16.837,17.144,16.837,17.006,6110,0
+GJT.US,D,20161103,000000,17.117,17.144,17.117,17.144,1073,0
+GJT.US,D,20161108,000000,17.228,17.337,17.21,17.21,9329,0
+GJT.US,D,20161109,000000,17.181,17.21,17.181,17.21,267,0
+GJT.US,D,20161111,000000,16.79,17.016,16.723,16.763,3644,0
+GJT.US,D,20161115,000000,16.714,16.714,16.714,16.714,211,0
+GJT.US,D,20161117,000000,17.072,17.22,17.072,17.181,1931,0
+GJT.US,D,20161123,000000,16.79,16.818,16.79,16.79,1391,0
+GJT.US,D,20161201,000000,16.841,16.841,16.841,16.841,104,0
+GJT.US,D,20161205,000000,16.689,16.689,16.68,16.689,538,0
+GJT.US,D,20161206,000000,16.68,16.718,16.68,16.698,750,0
+GJT.US,D,20161209,000000,16.765,16.765,16.765,16.765,1258,0
+GJT.US,D,20161212,000000,16.718,16.794,16.67,16.794,5515,0
+GJT.US,D,20161213,000000,17.148,17.148,17.148,17.148,321,0
+GJT.US,D,20161215,000000,16.812,16.812,16.812,16.812,2570,0
+GJT.US,D,20161222,000000,16.822,16.822,16.822,16.822,1608,0
+GJT.US,D,20170104,000000,17.092,17.174,17.072,17.174,4750,0
+GJT.US,D,20170105,000000,17.698,17.698,17.698,17.698,104,0
+GJT.US,D,20170110,000000,16.828,17.492,16.828,17.492,427,0
+GJT.US,D,20170117,000000,17.464,17.464,17.464,17.464,1175,0
+GJT.US,D,20170118,000000,17.336,17.336,17.334,17.334,427,0
+GJT.US,D,20170126,000000,17.414,17.414,17.007,17.045,4004,0
+GJT.US,D,20170127,000000,17.193,17.193,17.193,17.193,211,0
+GJT.US,D,20170201,000000,17.137,17.177,17.118,17.177,1659,0
+GJT.US,D,20170202,000000,17.164,17.164,17.155,17.164,1068,0
+GJT.US,D,20170203,000000,17.206,17.206,17.206,17.206,642,0
+GJT.US,D,20170206,000000,17.183,17.183,17.146,17.146,3200,0
+GJT.US,D,20170207,000000,17.248,17.287,17.213,17.213,1581,0
+GJT.US,D,20170208,000000,17.146,17.146,17.146,17.146,2176,0
+GJT.US,D,20170209,000000,17.146,17.146,17.146,17.146,277,0
+GJT.US,D,20170210,000000,17.098,17.181,17.098,17.108,481,0
+GJT.US,D,20170214,000000,17.118,17.118,17.118,17.118,104,0
+GJT.US,D,20170216,000000,17.214,17.214,17.118,17.118,1280,0
+GJT.US,D,20170223,000000,17.137,17.137,17.137,17.137,165,0
+GJT.US,D,20170224,000000,17.727,17.904,17.727,17.904,5828,0
+GJT.US,D,20170227,000000,17.915,17.962,17.914,17.962,10803,0
+GJT.US,D,20170302,000000,17.972,17.992,17.962,17.962,1407,0
+GJT.US,D,20170303,000000,18.011,18.257,18.011,18.215,1547,0
+GJT.US,D,20170306,000000,18.257,18.257,18.218,18.228,1167,0
+GJT.US,D,20170307,000000,18.138,18.286,17.962,17.962,4022,0
+GJT.US,D,20170308,000000,18.188,18.188,17.992,17.992,1131,0
+GJT.US,D,20170309,000000,17.962,17.962,17.962,17.962,410,0
+GJT.US,D,20170310,000000,17.962,17.981,17.962,17.972,1028,0
+GJT.US,D,20170313,000000,17.972,18.008,17.972,18.008,410,0
+GJT.US,D,20170315,000000,17.992,17.993,17.992,17.993,1029,0
+GJT.US,D,20170317,000000,18.05,18.06,18.037,18.037,1169,0
+GJT.US,D,20170321,000000,18.07,18.07,18.07,18.07,532,0
+GJT.US,D,20170322,000000,18.08,18.157,17.972,18.157,6419,0
+GJT.US,D,20170323,000000,18.207,18.217,18.118,18.207,5329,0
+GJT.US,D,20170324,000000,18.257,18.257,18.257,18.257,1283,0
+GJT.US,D,20170327,000000,18.257,18.267,18.257,18.267,2258,0
+GJT.US,D,20170328,000000,18.373,18.399,17.822,17.846,3262,0
+GJT.US,D,20170329,000000,18.352,18.352,18.352,18.352,616,0
+GJT.US,D,20170331,000000,17.96,18.048,17.931,18.038,3176,0
+GJT.US,D,20170404,000000,18.342,18.426,18.136,18.136,14082,0
+GJT.US,D,20170405,000000,18.255,18.284,18,18,7514,0
+GJT.US,D,20170410,000000,18.137,18.145,18,18,2672,0
+GJT.US,D,20170411,000000,18.038,18.284,18.038,18.284,1128,0
+GJT.US,D,20170412,000000,18.165,18.515,18.165,18.515,5952,0
+GJT.US,D,20170420,000000,18.509,18.509,18.509,18.509,616,0
+GJT.US,D,20170425,000000,18.538,18.564,18.284,18.284,1025,0
+GJT.US,D,20170426,000000,18.539,18.539,18.539,18.539,453,0
+GJT.US,D,20170427,000000,18.539,18.607,18.509,18.607,4417,0
+GJT.US,D,20170509,000000,18.607,18.9,18.607,18.897,3586,0
+GJT.US,D,20170510,000000,18.989,18.989,18.989,18.989,512,0
+GJT.US,D,20170515,000000,19.476,19.476,19.448,19.448,257,0
+GJT.US,D,20170516,000000,19.244,19.506,18.85,19.506,1823,0
+GJT.US,D,20170517,000000,19.263,19.263,19.244,19.244,308,0
+GJT.US,D,20170526,000000,18.786,18.786,18.786,18.786,516,0
+GJT.US,D,20170602,000000,18.835,19.54,18.806,19.54,1356,0
+GJT.US,D,20170608,000000,19.003,19.033,19.003,19.033,398,0
+GJT.US,D,20170615,000000,19.179,19.179,18.983,18.983,1587,0
+GJT.US,D,20170616,000000,18.884,18.884,18.884,18.884,202,0
+GJT.US,D,20170623,000000,18.825,19.353,18.796,19.297,1347,0
+GJT.US,D,20170626,000000,19.081,19.081,19.081,19.081,511,0
+GJT.US,D,20170630,000000,18.974,19.316,18.974,19.316,1531,0
+GJT.US,D,20170706,000000,18.884,18.884,18.834,18.834,1415,0
+GJT.US,D,20170707,000000,18.825,18.825,18.825,18.825,406,0
+GJT.US,D,20170710,000000,18.974,19.219,18.974,19.219,1468,0
+GJT.US,D,20170711,000000,19.136,19.136,19.136,19.136,202,0
+GJT.US,D,20170712,000000,19.091,19.12,19.091,19.12,1641,0
+GJT.US,D,20170717,000000,19.12,19.12,19.12,19.12,125,0
+GJT.US,D,20170720,000000,19.316,19.316,19.316,19.316,100,0
+GJT.US,D,20170728,000000,19.14,19.14,19.14,19.14,1356,0
+GJT.US,D,20170801,000000,19.15,19.15,19.15,19.15,816,0
+GJT.US,D,20170804,000000,19.307,19.307,19.307,19.307,116,0
+GJT.US,D,20170807,000000,19.403,19.432,19.301,19.417,1876,0
+GJT.US,D,20170809,000000,19.169,19.442,19.16,19.402,2897,0
+GJT.US,D,20170810,000000,19.402,19.403,19.209,19.209,1017,0
+GJT.US,D,20170821,000000,19.219,19.219,19.169,19.169,509,0
+GJT.US,D,20170822,000000,19.169,19.169,19.16,19.16,2030,0
+GJT.US,D,20170830,000000,19.551,19.974,19.394,19.402,6080,0
+GJT.US,D,20170901,000000,19.453,19.453,19.452,19.452,1507,0
+GJT.US,D,20170906,000000,19.452,19.452,19.452,19.452,664,0
+GJT.US,D,20170907,000000,19.452,19.488,19.402,19.402,3460,0
+GJT.US,D,20170920,000000,19.334,19.334,19.334,19.334,100,0
+GJT.US,D,20170928,000000,19.402,19.6,19.402,19.6,1624,0
+GJT.US,D,20171002,000000,19.6,19.6,19.6,19.6,100,0
+GJT.US,D,20171010,000000,19.275,19.275,19.275,19.275,1017,0
+GJT.US,D,20171011,000000,19.6,19.6,19.561,19.6,715,0
+GJT.US,D,20171019,000000,19.706,19.706,19.706,19.706,100,0
+GJT.US,D,20171023,000000,19.406,19.406,19.406,19.406,509,0
+GJT.US,D,20171103,000000,19.797,19.797,19.797,19.797,202,0
+GJT.US,D,20171108,000000,19.335,19.55,19.335,19.55,509,0
+GJT.US,D,20171109,000000,19.649,19.649,19.649,19.649,100,0
+GJT.US,D,20171115,000000,19.297,19.412,19.259,19.412,1731,0
+GJT.US,D,20171116,000000,19.452,19.452,19.452,19.452,1079,0
+GJT.US,D,20171211,000000,19.649,19.649,19.649,19.649,122,0
+GJT.US,D,20171214,000000,19.354,19.354,19.354,19.354,1049,0
+GJT.US,D,20171219,000000,19.698,19.708,19.698,19.708,202,0
+GJT.US,D,20171226,000000,19.452,19.616,19.452,19.492,3053,0
+GJT.US,D,20171227,000000,19.551,19.551,19.551,19.551,355,0
+GJT.US,D,20171228,000000,19.452,19.649,19.452,19.649,708,0
+GJT.US,D,20180102,000000,19.797,19.797,19.797,19.797,100,0
+GJT.US,D,20180104,000000,19.512,19.512,19.512,19.512,100,0
+GJT.US,D,20180105,000000,19.649,19.649,19.649,19.649,355,0
+GJT.US,D,20180109,000000,19.502,19.502,19.452,19.452,405,0
+GJT.US,D,20180110,000000,19.886,20.044,19.816,20.044,1520,0
+GJT.US,D,20180111,000000,19.819,19.819,19.819,19.819,100,0
+GJT.US,D,20180112,000000,19.747,19.748,19.747,19.748,715,0
+GJT.US,D,20180116,000000,19.698,19.718,19.659,19.718,1421,0
+GJT.US,D,20180117,000000,19.698,19.747,19.698,19.747,2086,0
+GJT.US,D,20180118,000000,19.747,19.747,19.639,19.687,2036,0
+GJT.US,D,20180119,000000,19.747,19.747,19.747,19.747,612,0
+GJT.US,D,20180122,000000,19.757,19.757,19.757,19.757,255,0
+GJT.US,D,20180126,000000,19.747,19.747,19.747,19.747,1017,0
+GJT.US,D,20180131,000000,19.856,19.856,19.856,19.856,255,0
+GJT.US,D,20180202,000000,20.142,20.142,20.142,20.142,2444,0
+GJT.US,D,20180205,000000,19.679,19.747,19.551,19.747,3147,0
+GJT.US,D,20180206,000000,19.56,19.58,19.551,19.551,1732,0
+GJT.US,D,20180207,000000,19.846,19.846,19.846,19.846,100,0
+GJT.US,D,20180208,000000,20.142,20.142,19.846,19.846,1120,0
+GJT.US,D,20180209,000000,19.58,19.61,19.57,19.57,2897,0
+GJT.US,D,20180212,000000,19.679,19.698,19.679,19.698,509,0
+GJT.US,D,20180213,000000,19.679,19.689,19.679,19.689,503,0
+GJT.US,D,20180220,000000,19.58,19.58,19.57,19.57,509,0
+GJT.US,D,20180221,000000,19.6,19.639,19.58,19.62,509,0
+GJT.US,D,20180222,000000,19.835,19.835,19.835,19.835,509,0
+GJT.US,D,20180228,000000,19.62,19.637,19.62,19.637,612,0
+GJT.US,D,20180301,000000,19.704,19.704,19.704,19.704,1017,0
+GJT.US,D,20180302,000000,19.789,19.789,19.789,19.789,440,0
+GJT.US,D,20180308,000000,19.994,19.994,19.994,19.994,202,0
+GJT.US,D,20180309,000000,20.142,20.142,20.142,20.142,1017,0
+GJT.US,D,20180315,000000,20.241,20.241,20.241,20.241,100,0
+GJT.US,D,20180319,000000,20.337,20.337,20.337,20.337,255,0
+GJT.US,D,20180321,000000,20.582,20.582,20.534,20.534,2136,0
+GJT.US,D,20180322,000000,20.484,20.484,19.944,19.944,405,0
+GJT.US,D,20180323,000000,19.846,19.994,19.846,19.994,2494,0
+GJT.US,D,20180327,000000,20.241,20.241,20.241,20.241,202,0
+GJT.US,D,20180328,000000,20.251,20.251,20.251,20.251,245,0
+GJT.US,D,20180329,000000,20.392,20.392,20.392,20.392,413,0
+GJT.US,D,20180402,000000,20.318,20.318,20.28,20.286,2397,0
+GJT.US,D,20180404,000000,20.289,20.289,20.289,20.289,203,0
+GJT.US,D,20180406,000000,20.318,20.318,19.866,19.866,1630,0
+GJT.US,D,20180409,000000,20.129,20.129,20.123,20.123,1631,0
+GJT.US,D,20180411,000000,20.132,20.142,20.113,20.142,509,0
+GJT.US,D,20180412,000000,20.612,20.632,20.118,20.152,6519,0
+GJT.US,D,20180418,000000,20.337,20.337,20.337,20.337,152,0
+GJT.US,D,20180420,000000,20.329,20.329,20.241,20.241,733,0
+GJT.US,D,20180426,000000,20.065,20.065,20.065,20.065,110,0
+GJT.US,D,20180427,000000,20.632,20.632,20.632,20.632,1017,0
+GJT.US,D,20180508,000000,20.227,20.227,20.227,20.227,488,0
+GJT.US,D,20180509,000000,20.298,20.298,20.291,20.298,2750,0
+GJT.US,D,20180515,000000,20.318,20.318,20.094,20.142,817,0
+GJT.US,D,20180518,000000,20.385,20.385,20.385,20.385,561,0
+GJT.US,D,20180522,000000,20.337,20.337,20.232,20.232,3423,0
+GJT.US,D,20180524,000000,20.534,20.534,20.434,20.434,305,0
+GJT.US,D,20180529,000000,20.434,20.632,20.434,20.559,1472,0
+GJT.US,D,20180531,000000,20.375,20.556,20.375,20.556,1681,0
+GJT.US,D,20180607,000000,20.596,20.814,20.592,20.784,3968,0
+GJT.US,D,20180608,000000,21.203,21.3,20.563,20.828,5100,0
+GJT.US,D,20180611,000000,20.746,20.771,20.723,20.771,1140,0
+GJT.US,D,20180612,000000,21.28,21.409,20.828,20.828,6220,0
+GJT.US,D,20180613,000000,20.828,20.964,20.632,20.681,5382,0
+GJT.US,D,20180618,000000,20.632,20.638,20.632,20.632,1181,0
+GJT.US,D,20180620,000000,20.828,20.87,20.778,20.778,916,0
+GJT.US,D,20180622,000000,20.632,20.632,20.632,20.632,742,0
+GJT.US,D,20180625,000000,20.632,20.632,20.632,20.632,405,0
+GJT.US,D,20180626,000000,20.632,21.261,20.632,21.261,4157,0
+GJT.US,D,20180627,000000,21.418,21.418,21.418,21.418,463,0
+GJT.US,D,20180629,000000,21.39,21.467,20.888,20.92,3461,0
+GJT.US,D,20180713,000000,20.828,20.989,20.828,20.928,1528,0
+GJT.US,D,20180717,000000,20.928,20.928,20.928,20.928,415,0
+GJT.US,D,20180718,000000,20.9,20.9,20.9,20.9,405,0
+GJT.US,D,20180723,000000,20.749,20.826,20.749,20.826,681,0
+GJT.US,D,20180725,000000,20.734,20.778,20.592,20.778,1120,0
+GJT.US,D,20180726,000000,20.632,20.632,20.632,20.632,627,0
+GJT.US,D,20180727,000000,20.632,20.632,20.632,20.632,202,0
+GJT.US,D,20180731,000000,20.778,20.778,20.778,20.778,143,0
+GJT.US,D,20180803,000000,20.776,20.778,20.776,20.778,1018,0
+GJT.US,D,20180806,000000,20.642,20.691,20.642,20.691,1034,0
+GJT.US,D,20180809,000000,20.711,20.878,20.711,20.878,2444,0
+GJT.US,D,20180810,000000,20.928,20.928,20.928,20.928,1119,0
+GJT.US,D,20180813,000000,20.988,20.988,20.778,20.778,1799,0
+GJT.US,D,20180816,000000,20.928,20.928,20.928,20.928,100,0
+GJT.US,D,20180822,000000,21.103,21.251,21.103,21.104,815,0
+GJT.US,D,20180831,000000,20.978,20.978,20.978,20.978,1017,0
+GJT.US,D,20180910,000000,21.3,21.3,21.28,21.3,865,0
+GJT.US,D,20180911,000000,21.271,21.271,20.997,20.997,628,0
+GJT.US,D,20180912,000000,21.007,21.007,21.007,21.007,1017,0
+GJT.US,D,20180914,000000,20.778,20.878,20.749,20.878,1418,0
+GJT.US,D,20181004,000000,20.982,21.023,20.982,21.023,1848,0
+GJT.US,D,20181010,000000,20.783,20.783,20.642,20.783,1017,0
+GJT.US,D,20181016,000000,21.027,21.027,21.007,21.007,926,0
+GJT.US,D,20181019,000000,20.632,20.634,18.598,20.534,13682,0
+GJT.US,D,20181022,000000,20.73,20.73,20.73,20.73,304,0
+GJT.US,D,20181023,000000,20.771,20.771,20.771,20.771,100,0
+GJT.US,D,20181024,000000,20.681,20.681,20.681,20.681,1120,0
+GJT.US,D,20181025,000000,20.632,20.632,20.632,20.632,1321,0
+GJT.US,D,20181030,000000,20.632,21.058,20.632,21.028,612,0
+GJT.US,D,20181101,000000,20.868,20.868,20.828,20.868,2754,0
+GJT.US,D,20181106,000000,20.778,20.778,20.778,20.778,632,0
+GJT.US,D,20181107,000000,20.791,20.791,20.788,20.788,1200,0
+GJT.US,D,20181109,000000,20.798,20.798,20.778,20.778,1631,0
+GJT.US,D,20181116,000000,20.778,20.778,20.778,20.778,509,0
+GJT.US,D,20181120,000000,20.778,20.778,20.778,20.778,815,0
+GJT.US,D,20181123,000000,20.788,20.788,20.788,20.788,202,0
+GJT.US,D,20181128,000000,20.851,20.851,20.642,20.642,1503,0
+GJT.US,D,20181129,000000,20.642,20.73,20.642,20.642,1120,0
+GJT.US,D,20181130,000000,20.632,20.632,20.632,20.632,1720,0
+GJT.US,D,20181204,000000,20.514,20.556,20.251,20.356,2371,0
+GJT.US,D,20181206,000000,20.297,20.297,20.297,20.297,505,0
+GJT.US,D,20181217,000000,20.093,20.162,20.093,20.093,1120,0
+GJT.US,D,20181218,000000,20.093,20.093,20.093,20.093,202,0
+GJT.US,D,20181219,000000,20.093,20.152,20.093,20.152,4987,0
+GJT.US,D,20181221,000000,20.093,20.093,20.073,20.074,1679,0
+GJT.US,D,20181226,000000,20.073,20.073,20.073,20.073,1603,0
+GJT.US,D,20181231,000000,19.807,19.842,19.807,19.842,687,0
+GJT.US,D,20190103,000000,20.044,20.049,19.944,19.944,1321,0
+GJT.US,D,20190107,000000,19.807,19.807,19.807,19.807,509,0
+GJT.US,D,20190110,000000,19.906,19.906,19.906,19.906,305,0
+GJT.US,D,20190111,000000,19.964,19.964,19.964,19.964,305,0
+GJT.US,D,20190114,000000,19.807,20.046,19.807,19.807,1475,0
+GJT.US,D,20190115,000000,19.866,19.866,19.866,19.866,1017,0
+GJT.US,D,20190116,000000,19.807,19.826,19.807,19.826,1986,0
+GJT.US,D,20190125,000000,19.896,19.944,19.896,19.944,305,0
+GJT.US,D,20190128,000000,20.176,20.192,20.142,20.142,1689,0
+GJT.US,D,20190129,000000,20.237,20.237,20.142,20.142,1631,0
+GJT.US,D,20190130,000000,19.816,19.926,19.816,19.816,3868,0
+GJT.US,D,20190131,000000,19.896,19.896,19.896,19.896,405,0
+GJT.US,D,20190204,000000,19.863,19.863,19.807,19.807,1741,0
+GJT.US,D,20190205,000000,19.847,19.862,19.807,19.847,2501,0
+GJT.US,D,20190206,000000,19.816,20.343,19.793,20.337,4281,0
+GJT.US,D,20190207,000000,20.261,20.298,20.161,20.182,4348,0
+GJT.US,D,20190208,000000,19.944,20.295,19.944,20.241,5537,0
+GJT.US,D,20190212,000000,20.181,20.356,20.181,20.356,2444,0
+GJT.US,D,20190213,000000,20.554,20.554,20.152,20.152,1731,0
+GJT.US,D,20190214,000000,20.142,20.142,20.142,20.142,612,0
+GJT.US,D,20190215,000000,20.434,20.434,20.337,20.337,1321,0
+GJT.US,D,20190219,000000,20.028,20.142,20.028,20.142,1120,0
+GJT.US,D,20190220,000000,20.289,20.582,20.226,20.514,1246,0
+GJT.US,D,20190221,000000,20.244,20.409,20.244,20.409,2103,0
+GJT.US,D,20190222,000000,20.308,20.308,20.308,20.308,100,0
+GJT.US,D,20190227,000000,20.241,20.241,19.906,19.995,1125,0
+GJT.US,D,20190228,000000,19.866,20.192,19.826,20.192,4784,0
+GJT.US,D,20190304,000000,19.854,20.245,19.854,20.245,2697,0
+GJT.US,D,20190305,000000,20.232,20.232,19.997,20.007,1088,0
+GJT.US,D,20190306,000000,20.083,20.264,20.073,20.192,1623,0
+GJT.US,D,20190307,000000,20.024,20.289,20.024,20.094,5416,0
+GJT.US,D,20190308,000000,20.14,20.142,20.12,20.123,1120,0
+GJT.US,D,20190312,000000,20.192,20.192,19.927,20.093,2652,0
+GJT.US,D,20190313,000000,20.082,20.152,20.082,20.152,1120,0
+GJT.US,D,20190314,000000,20.294,20.294,20.152,20.152,2136,0
+GJT.US,D,20190318,000000,20.187,20.195,19.944,19.944,3255,0
+GJT.US,D,20190319,000000,19.944,20.044,19.936,20.044,1772,0
+GJT.US,D,20190320,000000,19.936,20.044,19.936,20.044,509,0
+GJT.US,D,20190321,000000,19.984,19.984,19.984,19.984,100,0
+GJT.US,D,20190322,000000,19.936,20.187,19.757,19.757,8911,0
+GJT.US,D,20190326,000000,19.834,19.846,19.834,19.846,726,0
+GJT.US,D,20190327,000000,20.113,20.152,19.777,19.777,2800,0
+GJT.US,D,20190328,000000,19.944,19.944,19.944,19.944,435,0
+GJT.US,D,20190329,000000,19.944,19.944,19.936,19.936,2036,0
+GJT.US,D,20190401,000000,19.886,19.886,19.846,19.846,2562,0
+GJT.US,D,20190402,000000,19.911,19.911,19.911,19.911,202,0
+GJT.US,D,20190404,000000,19.944,19.944,19.944,19.944,651,0
+GJT.US,D,20190409,000000,19.836,20.083,19.757,20.054,6023,0
+GJT.US,D,20190410,000000,19.846,19.846,19.846,19.846,8263,0
+GJT.US,D,20190411,000000,19.984,19.994,19.984,19.994,1149,0
+GJT.US,D,20190415,000000,19.984,20.041,19.984,20.041,1363,0
+GJT.US,D,20190416,000000,19.986,19.986,19.977,19.977,1152,0
+GJT.US,D,20190418,000000,19.846,19.916,19.846,19.916,1130,0
+GJT.US,D,20190422,000000,19.933,19.933,19.933,19.933,251,0
+GJT.US,D,20190429,000000,19.944,19.944,19.944,19.944,715,0
+GJT.US,D,20190430,000000,20.044,20.192,20.044,20.093,8655,0
+GJT.US,D,20190516,000000,20.063,20.063,20.036,20.036,3944,0
+GJT.US,D,20190517,000000,20.083,20.083,20.073,20.073,1047,0
+GJT.US,D,20190522,000000,19.984,19.984,19.984,19.984,100,0
+GJT.US,D,20190528,000000,19.974,20.063,19.964,20.063,2948,0
+GJT.US,D,20190603,000000,20.093,20.093,20.044,20.044,1346,0
+GJT.US,D,20190605,000000,19.994,20.044,19.994,20.044,1121,0
+GJT.US,D,20190607,000000,20.063,20.582,20.063,20.582,916,0
+GJT.US,D,20190610,000000,20.395,20.395,20.385,20.385,561,0
+GJT.US,D,20190611,000000,20.308,20.308,20.142,20.142,992,0
+GJT.US,D,20190612,000000,20.145,20.192,20.145,20.192,1372,0
+GJT.US,D,20190619,000000,20.438,20.438,20.438,20.438,255,0
+GJT.US,D,20190620,000000,20.162,20.172,20.142,20.143,1631,0
+GJT.US,D,20190621,000000,20.044,20.142,20.034,20.142,5424,0
+GJT.US,D,20190625,000000,20.241,20.241,20.113,20.144,780,0
+GJT.US,D,20190626,000000,20.142,20.142,20.142,20.142,703,0
+GJT.US,D,20190705,000000,20.232,20.232,20.232,20.232,249,0
+GJT.US,D,20190708,000000,20.537,20.537,20.232,20.239,2407,0
+GJT.US,D,20190709,000000,19.964,20.092,19.964,19.964,1935,0
+GJT.US,D,20190710,000000,20.337,20.337,20.337,20.337,118,0
+GJT.US,D,20190716,000000,19.964,20.113,19.964,20.113,1120,0
+GJT.US,D,20190717,000000,20.044,20.289,20.044,20.241,1286,0
+GJT.US,D,20190722,000000,20.093,20.093,20.093,20.093,886,0
+GJT.US,D,20190724,000000,20.142,20.142,20.142,20.142,270,0
+GJT.US,D,20190729,000000,19.994,20.044,19.994,20.044,1569,0
+GJT.US,D,20190730,000000,20.385,20.385,20.385,20.385,816,0
+GJT.US,D,20190808,000000,19.964,19.965,19.964,19.964,612,0
+GJT.US,D,20190812,000000,20.385,20.385,20.385,20.385,405,0
+GJT.US,D,20190813,000000,20.023,20.023,19.964,19.964,6977,0
+GJT.US,D,20190814,000000,19.896,19.906,19.866,19.866,612,0
+GJT.US,D,20190819,000000,19.757,19.836,19.747,19.836,1224,0
+GJT.US,D,20190821,000000,19.797,19.974,19.797,19.846,576,0
+GJT.US,D,20190823,000000,20.375,20.385,19.846,19.896,6973,0
+GJT.US,D,20190826,000000,19.926,19.926,19.926,19.926,102,0
+GJT.US,D,20190827,000000,20.103,20.385,20.063,20.385,6883,0
+GJT.US,D,20190828,000000,20.172,20.385,20.162,20.385,815,0
+GJT.US,D,20190829,000000,20.113,20.113,20.113,20.113,509,0
+GJT.US,D,20190830,000000,20.385,20.385,20.385,20.385,104,0
+GJT.US,D,20190903,000000,20.172,20.229,20.142,20.142,2754,0
+GJT.US,D,20190904,000000,20.327,20.327,20.327,20.327,1271,0
+GJT.US,D,20190906,000000,20.294,20.294,20.294,20.294,1782,0
+GJT.US,D,20190909,000000,20.142,20.142,20.142,20.142,1017,0
+GJT.US,D,20190910,000000,20.063,20.125,20.044,20.105,612,0
+GJT.US,D,20190912,000000,20.142,20.174,20.142,20.142,916,0
+GJT.US,D,20190917,000000,19.973,20.234,19.973,20.234,714,0
+GJT.US,D,20190919,000000,20.212,20.212,20.212,20.212,509,0
+GJT.US,D,20190923,000000,20.044,20.283,20.044,20.283,3852,0
+GJT.US,D,20190925,000000,20.142,20.142,20.04,20.093,7152,0
+GJT.US,D,20191001,000000,20.192,20.192,20.192,20.192,227,0
+GJT.US,D,20191007,000000,20.385,20.385,20.385,20.385,603,0
+GJT.US,D,20191008,000000,20.534,20.544,20.212,20.212,3777,0
+GJT.US,D,20191009,000000,20.554,20.554,20.444,20.444,355,0
+GJT.US,D,20191011,000000,20.385,20.407,20.356,20.407,1291,0
+GJT.US,D,20191014,000000,20.292,20.292,20.192,20.192,488,0
+GJT.US,D,20191016,000000,20.192,20.192,20.192,20.192,945,0
+GJT.US,D,20191021,000000,19.984,19.984,19.936,19.936,815,0
+GJT.US,D,20191023,000000,20.424,20.424,20.231,20.231,305,0
+GJT.US,D,20191031,000000,20.103,20.357,20.103,20.357,715,0
+GJT.US,D,20191101,000000,20.298,20.298,20.202,20.298,3466,0
+GJT.US,D,20191107,000000,20.68,20.68,20.68,20.68,1014,0
+GJT.US,D,20191108,000000,20.395,20.395,20.103,20.202,10520,0
+GJT.US,D,20191111,000000,20.103,20.167,20.103,20.103,1014,0
+GJT.US,D,20191112,000000,20.141,20.298,20.141,20.298,2740,0
+GJT.US,D,20191114,000000,20.22,20.22,20.142,20.142,725,0
+GJT.US,D,20191121,000000,20.347,20.643,20.347,20.643,2564,0
+GJT.US,D,20191122,000000,20.545,20.545,20.501,20.545,1482,0
+GJT.US,D,20191125,000000,20.692,20.692,20.692,20.692,150,0
+GJT.US,D,20191126,000000,20.556,20.556,20.556,20.556,1827,0
+GJT.US,D,20191202,000000,21.06,21.06,21.06,21.06,105,0
+GJT.US,D,20191204,000000,20.846,21.04,20.846,21.04,1215,0
+GJT.US,D,20191212,000000,20.741,20.743,20.455,20.459,4125,0
+GJT.US,D,20191218,000000,20.741,20.741,20.741,20.741,100,0
+GJT.US,D,20191220,000000,21.07,21.07,21.07,21.07,201,0
+GJT.US,D,20191223,000000,21.273,21.273,21.273,21.273,253,0
+GJT.US,D,20191226,000000,20.771,20.771,20.771,20.771,201,0
+GJT.US,D,20200102,000000,21.306,21.306,21.306,21.306,104,0
+GJT.US,D,20200106,000000,21.306,21.306,21.306,21.306,100,0
+GJT.US,D,20200107,000000,21.549,21.549,21.549,21.549,201,0
+GJT.US,D,20200114,000000,21.05,21.09,21.04,21.09,1919,0
+GJT.US,D,20200117,000000,21.139,21.139,21.139,21.139,100,0
+GJT.US,D,20200122,000000,21.386,21.386,21.386,21.386,1111,0
+GJT.US,D,20200123,000000,20.941,20.986,20.941,20.986,884,0
+GJT.US,D,20200124,000000,20.941,21.243,20.941,20.941,759,0
+GJT.US,D,20200128,000000,21.267,21.286,21.05,21.286,2131,0
+GJT.US,D,20200129,000000,21.207,21.207,21.207,21.207,506,0
+GJT.US,D,20200203,000000,21.138,21.138,21.118,21.138,1217,0
+GJT.US,D,20200204,000000,21.325,21.335,21.325,21.335,445,0
+GJT.US,D,20200206,000000,21.282,21.282,21.282,21.282,100,0
+GJT.US,D,20200210,000000,21.335,21.487,21.278,21.487,7439,0
+GJT.US,D,20200211,000000,21.474,21.493,21.424,21.484,36983,0
+GJT.US,D,20200212,000000,21.581,21.581,21.581,21.581,100,0
+GJT.US,D,20200214,000000,21.5,21.682,21.5,21.642,1108,0
+GJT.US,D,20200218,000000,21.602,21.941,21.602,21.941,302,0
+GJT.US,D,20200219,000000,21.712,21.874,21.672,21.672,1124,0
+GJT.US,D,20200220,000000,21.702,21.702,21.702,21.702,607,0
+GJT.US,D,20200221,000000,21.872,21.911,21.872,21.911,1308,0
+GJT.US,D,20200224,000000,21.782,21.802,21.782,21.802,1216,0
+GJT.US,D,20200227,000000,21.434,21.792,21.434,21.792,861,0
+GJT.US,D,20200228,000000,21.556,21.582,21.434,21.582,2240,0
+GJT.US,D,20200303,000000,21.246,21.36,21.198,21.198,2420,0
+GJT.US,D,20200304,000000,20.939,20.989,20.939,20.979,3439,0
+GJT.US,D,20200305,000000,20.989,21.464,20.979,21.237,1038,0
+GJT.US,D,20200309,000000,21.237,21.237,21.208,21.237,607,0
+GJT.US,D,20200310,000000,20.934,20.934,20.889,20.889,707,0
+GJT.US,D,20200312,000000,20.739,20.739,19.253,19.253,6222,0
+GJT.US,D,20200313,000000,19.958,19.958,19.114,19.114,301,0
+GJT.US,D,20200316,000000,19.054,19.34,19.054,19.34,7966,0
+GJT.US,D,20200318,000000,19.12,19.12,18.854,18.948,1667,0
+GJT.US,D,20200319,000000,18.708,18.854,18.359,18.755,5146,0
+GJT.US,D,20200320,000000,18.487,18.487,18.074,18.074,251,0
+GJT.US,D,20200323,000000,17.892,17.98,17.892,17.98,401,0
+GJT.US,D,20200326,000000,18.905,18.905,18.854,18.854,506,0
+GJT.US,D,20200330,000000,17.649,17.649,17.649,17.649,2010,0
+GJT.US,D,20200403,000000,17.45,17.549,17.45,17.549,2210,0
+GJT.US,D,20200407,000000,17.672,17.672,17.672,17.672,300,0
+GJT.US,D,20200408,000000,17.579,17.579,17.579,17.579,3015,0
+GJT.US,D,20200409,000000,17.868,18.008,17.619,18.008,2951,0
+GJT.US,D,20200423,000000,18.008,18.008,18.008,18.008,1115,0
+GJT.US,D,20200427,000000,18.405,18.405,18.306,18.306,1405,0
+GJT.US,D,20200501,000000,18.603,18.912,18.603,18.912,1208,0
+GJT.US,D,20200506,000000,18.371,18.371,18.371,18.371,100,0
+GJT.US,D,20200511,000000,18.176,18.176,18.176,18.176,200,0
+GJT.US,D,20200512,000000,18.402,18.402,18.402,18.402,503,0
+GJT.US,D,20200514,000000,18.373,18.373,18.126,18.126,1170,0
+GJT.US,D,20200515,000000,17.828,17.828,17.726,17.726,704,0
+GJT.US,D,20200526,000000,17.926,18.126,17.926,18.126,3615,0
+GJT.US,D,20200529,000000,18.135,18.135,18.073,18.073,504,0
+GJT.US,D,20200601,000000,18.235,18.235,18.225,18.235,1104,0
+GJT.US,D,20200602,000000,17.955,18.195,17.945,18.195,704,0
+GJT.US,D,20200603,000000,18.07,18.294,18.07,18.095,8636,0
+GJT.US,D,20200604,000000,18.205,18.374,18.195,18.374,510,0
+GJT.US,D,20200605,000000,18.433,18.742,18.433,18.742,1378,0
+GJT.US,D,20200608,000000,18.653,18.942,18.653,18.872,12579,0
+GJT.US,D,20200611,000000,18.742,18.742,18.245,18.245,6320,0
+GJT.US,D,20200612,000000,18.463,18.782,18.463,18.782,211,0
+GJT.US,D,20200617,000000,18.862,18.882,18.719,18.832,3512,0
+GJT.US,D,20200618,000000,18.852,18.852,18.842,18.842,1229,0
+GJT.US,D,20200619,000000,18.942,19.142,18.942,19.142,1606,0
+GJT.US,D,20200624,000000,18.523,18.62,18.503,18.6,1706,0
+GJT.US,D,20200625,000000,18.603,18.663,18.603,18.663,3761,0
+GJT.US,D,20200629,000000,18.563,18.712,18.563,18.663,702,0
+GJT.US,D,20200706,000000,18.782,18.812,18.762,18.762,402,0
+GJT.US,D,20200707,000000,18.962,18.962,18.962,18.962,400,0
+GJT.US,D,20200710,000000,18.952,18.952,18.952,18.952,100,0
+GJT.US,D,20200715,000000,18.613,18.623,18.613,18.613,1222,0
+GJT.US,D,20200717,000000,18.962,18.962,18.962,18.962,501,0
+GJT.US,D,20200722,000000,18.962,18.962,18.563,18.593,927,0
+GJT.US,D,20200723,000000,18.563,18.563,18.563,18.563,552,0
+GJT.US,D,20200727,000000,18.952,18.952,18.952,18.952,250,0
+GJT.US,D,20200730,000000,18.952,18.982,18.952,18.982,1006,0
+GJT.US,D,20200803,000000,18.982,18.982,18.922,18.922,203,0
+GJT.US,D,20200804,000000,18.782,18.782,18.782,18.782,501,0
+GJT.US,D,20200805,000000,18.952,18.982,18.952,18.982,1463,0
+GJT.US,D,20200806,000000,19.082,19.371,19.082,19.371,1630,0
+GJT.US,D,20200807,000000,19.641,19.801,19.641,19.801,500,0
+GJT.US,D,20200810,000000,19.202,19.382,19.182,19.282,1702,0
+GJT.US,D,20200811,000000,19.359,19.359,19.282,19.282,1451,0
+GJT.US,D,20200812,000000,19.471,19.471,19.471,19.471,100,0
+GJT.US,D,20200813,000000,19.295,19.295,19.282,19.282,250,0
+GJT.US,D,20200817,000000,19.132,19.132,19.132,19.132,360,0
+GJT.US,D,20200819,000000,19.142,19.142,19.142,19.142,190,0
+GJT.US,D,20200820,000000,19.781,19.781,19.152,19.781,701,0
+GJT.US,D,20200821,000000,19.711,19.801,19.711,19.801,8647,0
+GJT.US,D,20200825,000000,19.871,20.031,19.831,20.031,901,0
+GJT.US,D,20200826,000000,19.78,20.017,19.78,20.017,801,0
+GJT.US,D,20200827,000000,19.844,19.844,19.731,19.731,1001,0
+GJT.US,D,20200908,000000,19.68,19.68,19.68,19.68,2149,0
+GJT.US,D,20200915,000000,20,20,20,20,185,0
+GJT.US,D,20200918,000000,19.85,19.85,19.85,19.85,200,0
+GJT.US,D,20200922,000000,19.7,19.7,19.7,19.7,3465,0
+GJT.US,D,20200923,000000,19.71,19.71,19.7,19.7,1000,0
+GJT.US,D,20200924,000000,19.68,19.68,19.68,19.68,150,0
+GJT.US,D,20200930,000000,19.66,19.79,19.66,19.79,2672,0
+GJT.US,D,20201001,000000,19.8,19.8,19.52,19.7355,2075,0
+GJT.US,D,20201002,000000,19.78,19.79,19.76,19.79,2851,0
+GJT.US,D,20201005,000000,19.79,19.79,19.56,19.733,2401,0
+GJT.US,D,20201006,000000,19.6,19.6,19.4366,19.46,2000,0
+GJT.US,D,20201012,000000,19.27,19.27,19.27,19.27,200,0
+GJT.US,D,20201013,000000,19.26,19.4,19.26,19.4,1000,0
+GJT.US,D,20201015,000000,19.48,19.48,19.48,19.48,105,0
+GJT.US,D,20201016,000000,19.49,19.5,19.49,19.5,1425,0
+GJT.US,D,20201019,000000,19.55,19.55,19.52,19.52,1900,0
+GJT.US,D,20201021,000000,19.52,19.52,19.52,19.52,11,0
+GJT.US,D,20201022,000000,19.5001,19.5001,19.5,19.5,470,0
+GJT.US,D,20201026,000000,19.5,19.5,19.5,19.5,500,0
+GJT.US,D,20201106,000000,19.445,19.55,19.445,19.55,4000,0
+GJT.US,D,20201109,000000,19.84,19.84,19.84,19.84,4500,0
+GJT.US,D,20201113,000000,19.88,19.88,19.88,19.88,2000,0
+GJT.US,D,20201117,000000,19.7817,19.7817,19.7817,19.7817,105,0
+GJT.US,D,20201119,000000,19.92,19.92,19.92,19.92,1582,0
+GJT.US,D,20201120,000000,20,20.14,20,20,2503,0
+GJT.US,D,20201123,000000,20.22,20.22,20.1,20.1007,2400,0
+GJT.US,D,20201124,000000,20.1,20.22,20.1,20.22,4099,0
+GJT.US,D,20201130,000000,20.4605,20.74,20.4605,20.74,2168,0
+GJT.US,D,20201201,000000,20.74,20.74,20.74,20.74,102,0
+GJT.US,D,20201202,000000,20.25,20.25,20.25,20.25,101,0
+GJT.US,D,20201203,000000,20,20.35,20,20.05,1000,0
+GJT.US,D,20201204,000000,20.2,20.2,19.77,19.77,1100,0
+GJT.US,D,20201209,000000,19.91,19.91,19.91,19.91,100,0
+GJT.US,D,20201210,000000,20.65,20.65,20.65,20.65,100,0
+GJT.US,D,20201217,000000,20.63,20.6498,20.63,20.6498,450,0
+GJT.US,D,20201218,000000,20.61,20.65,20.61,20.64,700,0
+GJT.US,D,20201221,000000,20.69,20.7,20.67,20.67,700,0
+GJT.US,D,20201222,000000,20.65,20.65,20.64,20.64,700,0
+GJT.US,D,20201224,000000,20.6498,20.7,20.6498,20.7,1400,0
+GJT.US,D,20201228,000000,20.4,20.7,20.4,20.7,1760,0
+GJT.US,D,20201230,000000,20.7,20.7,20.66,20.7,1401,0
+GJT.US,D,20201231,000000,20.7,20.8,20.7,20.79,1508,0
+GJT.US,D,20210104,000000,21.3,21.3,20.2,20.3,4354,0
+GJT.US,D,20210105,000000,20.5,20.6,20.5,20.6,1928,0
+GJT.US,D,20210106,000000,20.65,21.1,20.65,21.1,801,0
+GJT.US,D,20210112,000000,21.1,21.1,21.1,21.1,100,0
+GJT.US,D,20210119,000000,21.1,21.1,21.1,21.1,100,0
+GJT.US,D,20210121,000000,20.99,20.99,20.45,20.5715,700,0
+GJT.US,D,20210122,000000,20.8,20.8,20.8,20.8,100,0
+GJT.US,D,20210126,000000,20.49,20.49,20.49,20.49,207,0
+GJT.US,D,20210127,000000,20.65,20.65,20.61,20.61,1850,0
+GJT.US,D,20210201,000000,20.89,20.89,20.89,20.89,100,0
+GJT.US,D,20210202,000000,20.49,20.49,20.49,20.49,123,0
+GJT.US,D,20210203,000000,20.46,20.4722,20.3,20.3,3001,0
+GJT.US,D,20210204,000000,20.35,20.4337,20.35,20.4337,2000,0
+GJT.US,D,20210208,000000,20.69,20.69,20.69,20.69,100,0
+GJT.US,D,20210209,000000,20.35,20.35,20.11,20.15,1420,0
+GJT.US,D,20210210,000000,20.3,20.36,20.27,20.35,2169,0
+GJT.US,D,20210211,000000,20.35,20.35,20.35,20.35,101,0
+GJT.US,D,20210212,000000,20.25,20.25,20.23,20.23,1117,0
+GJT.US,D,20210216,000000,20.92,20.92,20.1001,20.46,4437,0
+GJT.US,D,20210218,000000,20.5,20.5,20.3,20.3001,1761,0
+GJT.US,D,20210219,000000,20.23,20.3,20.17,20.17,1901,0
+GJT.US,D,20210222,000000,20.31,20.31,20.185,20.185,482,0
+GJT.US,D,20210223,000000,20.3388,20.5,20.285,20.285,2126,0
+GJT.US,D,20210224,000000,20.46,20.57,20.315,20.57,1310,0
+GJT.US,D,20210225,000000,20.57,20.6264,20.5,20.5,2661,0
+GJT.US,D,20210226,000000,20.45,20.45,20.15,20.1959,1792,0
+GJT.US,D,20210301,000000,20.95,21,20.8,20.8,10465,0
+GJT.US,D,20210302,000000,20.73,20.73,20.07,20.483,5395,0
+GJT.US,D,20210303,000000,20.35,20.35,20.35,20.35,100,0
+GJT.US,D,20210308,000000,20.68,20.76,20.6,20.6,668,0
+GJT.US,D,20210309,000000,20.45,20.45,20.15,20.2567,3892,0
+GJT.US,D,20210315,000000,20.37,20.37,20.37,20.37,406,0
+GJT.US,D,20210316,000000,20.37,20.37,20.11,20.11,2596,0
+GJT.US,D,20210317,000000,20.2765,20.43,20.2765,20.2875,2916,0
+GJT.US,D,20210318,000000,20.37,20.45,20.13,20.19,3567,0
+GJT.US,D,20210319,000000,20.2,20.2007,19.83,20.2,9806,0
+GJT.US,D,20210322,000000,20.1,20.25,20.1,20.25,2123,0
+GJT.US,D,20210323,000000,20.12,20.36,20.12,20.16,11225,0
+GJT.US,D,20210324,000000,20.17,20.17,20.16,20.16,2600,0
+GJT.US,D,20210325,000000,20.16,20.16,20.1489,20.15,5200,0
+GJT.US,D,20210326,000000,20.11,20.11,20.03,20.03,5500,0
+GJT.US,D,20210329,000000,20.31,20.31,20.31,20.31,100,0
+GJT.US,D,20210330,000000,20.3,20.3,20.2062,20.3,895,0
+GJT.US,D,20210331,000000,20.25,20.35,20.25,20.28,4975,0
+GJT.US,D,20210401,000000,20.45,20.45,20.337,20.337,981,0
+GJT.US,D,20210406,000000,20.17,20.2,20.17,20.2,615,0
+GJT.US,D,20210407,000000,20.27,20.3,20.27,20.3,1600,0
+GJT.US,D,20210408,000000,20.35,20.37,20.33,20.34,7800,0
+GJT.US,D,20210409,000000,20.33,20.34,20.33,20.34,301,0
+GJT.US,D,20210412,000000,20.34,20.34,20.34,20.34,300,0
+GJT.US,D,20210413,000000,20.8,20.8,20.75,20.75,800,0
+GJT.US,D,20210414,000000,20.75,20.75,20.3,20.3,4900,0
+GJT.US,D,20210415,000000,20.32,20.42,20.32,20.42,413,0
+GJT.US,D,20210416,000000,20.45,20.48,20.45,20.45,1100,0
+GJT.US,D,20210420,000000,20.45,20.45,20.45,20.45,189,0
+GJT.US,D,20210421,000000,20.5,20.638,20.26,20.26,4341,0
+GJT.US,D,20210422,000000,20.355,20.47,20.355,20.422,4440,0
+GJT.US,D,20210426,000000,20.37,20.478,20.37,20.478,1951,0
+GJT.US,D,20210427,000000,20.35,20.54,20.35,20.54,1800,0
+GJT.US,D,20210429,000000,20.34,20.34,20.29,20.29,1899,0
+GJT.US,D,20210430,000000,20.28,20.28,20.26,20.26,2012,0
+GJT.US,D,20210503,000000,20.35,20.35,20.35,20.35,101,0
+GJT.US,D,20210507,000000,20.35,20.35,20.325,20.345,5300,0
+GJT.US,D,20210510,000000,20.27,20.27,20.27,20.27,400,0
+GJT.US,D,20210513,000000,20.26,20.3,20.26,20.3,12200,0
+GJT.US,D,20210514,000000,20.3015,20.46,20.3,20.44,31200,0
+GJT.US,D,20210519,000000,20.52,20.53,20.36,20.36,7020,0
+GJT.US,D,20210521,000000,20.4,20.4,20.32,20.3248,3699,0
+GJT.US,D,20210524,000000,20.7001,20.7001,20.32,20.3708,4200,0
+GJT.US,D,20210525,000000,20.35,20.35,20.35,20.35,400,0
+GJT.US,D,20210526,000000,20.4698,20.523,20.35,20.35,8442,0
+GJT.US,D,20210527,000000,20.4399,20.4399,20.33,20.33,5101,0
+GJT.US,D,20210601,000000,20.73,20.73,20.73,20.73,103,0
+GJT.US,D,20210602,000000,20.73,20.73,20.73,20.73,502,0
+GJT.US,D,20210603,000000,20.41,20.41,20.4,20.4,1230,0
+GJT.US,D,20210604,000000,20.393,20.52,20.39,20.5,1501,0
+GJT.US,D,20210609,000000,20.53,20.53,20.5,20.5,620,0
+GJT.US,D,20210610,000000,20.41,20.42,20.36,20.38,3300,0
+GJT.US,D,20210616,000000,20.43,20.43,20.4,20.4,416,0
+GJT.US,D,20210617,000000,20.6643,20.6643,20.52,20.52,1258,0
+GJT.US,D,20210618,000000,20.6,20.62,20.6,20.6,1200,0
+GJT.US,D,20210621,000000,20.7094,20.7094,20.7094,20.7094,120,0
+GJT.US,D,20210624,000000,20.585,20.585,20.42,20.42,732,0
+GJT.US,D,20210625,000000,20.42,20.42,20.42,20.42,146,0
+GJT.US,D,20210630,000000,20.7,20.7,20.7,20.7,1000,0
+GJT.US,D,20210701,000000,21,21,21,21,131,0
+GJT.US,D,20210706,000000,20.57,20.76,20.55,20.55,310,0
+GJT.US,D,20210708,000000,20.56,20.9696,20.55,20.89,985,0
+GJT.US,D,20210709,000000,20.97,20.98,20.97,20.98,1000,0
+GJT.US,D,20210714,000000,20.83,20.83,20.75,20.75,1100,0
+GJT.US,D,20210715,000000,20.69,20.69,20.5284,20.53,1800,0
+GJT.US,D,20210719,000000,20.42,20.42,20.42,20.42,102,0
+GJT.US,D,20210720,000000,20.6,20.6,20.6,20.6,100,0
+GJT.US,D,20210723,000000,20.79,20.79,20.6,20.6855,3630,0
+GJT.US,D,20210729,000000,20.75,20.75,20.7,20.7,2100,0
+GJT.US,D,20210802,000000,20.98,20.98,20.98,20.98,101,0
+GJT.US,D,20210811,000000,20.65,20.98,20.65,20.98,4000,0
+GJT.US,D,20210812,000000,20.6534,21,20.6534,21,1401,0
+GJT.US,D,20210817,000000,20.6501,20.7639,20.65,20.7639,2232,0
+GJT.US,D,20210818,000000,20.63,20.65,20.43,20.58,2641,0
+GJT.US,D,20210823,000000,20.83,20.83,20.5,20.5,450,0
+GJT.US,D,20210824,000000,20.5,20.5,20.5,20.5,395,0
+GJT.US,D,20210826,000000,20.5001,20.695,20.5,20.5,1728,0
+GJT.US,D,20210830,000000,20.55,20.735,20.52,20.735,1187,0
+GJT.US,D,20210831,000000,20.52,20.52,20.5,20.5,1119,0
+GJT.US,D,20210901,000000,20.57,20.65,20.57,20.65,525,0
+GJT.US,D,20210903,000000,20.65,20.81,20.65,20.81,597,0
+GJT.US,D,20210907,000000,20.5,20.51,20.5,20.5,3862,0
+GJT.US,D,20210908,000000,20.49,20.49,20.49,20.49,111,0
+GJT.US,D,20210909,000000,20.65,20.65,20.55,20.55,2412,0
+GJT.US,D,20210910,000000,20.57,20.57,20.57,20.57,1245,0
+GJT.US,D,20210914,000000,20.6499,20.65,20.6499,20.65,600,0
+GJT.US,D,20210915,000000,20.75,20.75,20.7,20.7075,3900,0
+GJT.US,D,20210920,000000,20.65,20.65,20.65,20.65,500,0
+GJT.US,D,20210921,000000,20.96,20.96,20.96,20.96,360,0
+GJT.US,D,20210922,000000,20.805,20.805,20.805,20.805,110,0
+GJT.US,D,20210923,000000,20.65,20.653,20.65,20.65,1500,0
+GJT.US,D,20210924,000000,20.65,20.65,20.65,20.65,510,0
+GJT.US,D,20210927,000000,20.65,20.65,20.65,20.65,440,0
+GJT.US,D,20210928,000000,20.65,20.65,20.58,20.6,1060,0
+GJT.US,D,20210929,000000,20.7746,20.9,20.735,20.735,2037,0
+GJT.US,D,20211001,000000,20.81,20.89,20.81,20.89,402,0
+GJT.US,D,20211005,000000,20.9,20.95,20.9,20.95,530,0
+GJT.US,D,20211007,000000,20.6,20.6,20.6,20.6,918,0
+GJT.US,D,20211012,000000,21.045,21.045,21.045,21.045,300,0
+GJT.US,D,20211020,000000,20.99,20.99,20.99,20.99,279,0
+GJT.US,D,20211021,000000,20.76,20.9043,20.76,20.9043,833,0
+GJT.US,D,20211026,000000,20.76,20.76,20.76,20.76,100,0
+GJT.US,D,20211027,000000,20.76,20.76,20.76,20.76,100,0
+GJT.US,D,20211028,000000,20.76,20.76,20.64,20.68,3879,0
+GJT.US,D,20211029,000000,20.6,20.6,20.6,20.6,500,0
+GJT.US,D,20211101,000000,20.67,20.67,20.67,20.67,104,0
+GJT.US,D,20211104,000000,20.81,20.81,20.81,20.81,600,0
+GJT.US,D,20211110,000000,20.66,20.66,20.66,20.66,451,0
+GJT.US,D,20211119,000000,20.67,20.6701,20.55,20.57,4082,0
+GJT.US,D,20211123,000000,20.57,20.57,20.57,20.57,186,0
+GJT.US,D,20211124,000000,20.76,20.8112,20.76,20.76,5014,0
+GJT.US,D,20211129,000000,20.6,20.63,20.6,20.63,1042,0
+GJT.US,D,20211201,000000,20.81,20.9499,20.775,20.775,1821,0
+GJT.US,D,20211203,000000,20.6,20.775,20.55,20.6,3201,0
+GJT.US,D,20211207,000000,20.68,20.75,20.68,20.75,200,0
+GJT.US,D,20211208,000000,20.75,20.86,20.75,20.86,464,0
+GJT.US,D,20211209,000000,20.75,20.7885,20.61,20.71,1094,0
+GJT.US,D,20211221,000000,20.6,20.67,20.6,20.6,1693,0
+GJT.US,D,20211228,000000,20.65,20.7,20.65,20.65,3005,0
+GJT.US,D,20220103,000000,20.72,20.72,20.72,20.72,102,0
+GJT.US,D,20220105,000000,20.69,20.7,20.69,20.7,500,0
+GJT.US,D,20220106,000000,20.635,20.69,20.635,20.69,600,0
+GJT.US,D,20220107,000000,20.69,20.71,20.56,20.7099,11695,0
+GJT.US,D,20220110,000000,20.6568,20.71,20.6568,20.7099,383,0
+GJT.US,D,20220112,000000,20.5701,20.68,20.57,20.68,3810,0
+GJT.US,D,20220114,000000,20.68,20.68,20.68,20.68,100,0
+GJT.US,D,20220118,000000,20.77,20.77,20.57,20.68,800,0
+GJT.US,D,20220119,000000,20.69,20.69,20.69,20.69,100,0
+GJT.US,D,20220120,000000,20.9696,20.9696,20.9696,20.9696,500,0
+GJT.US,D,20220121,000000,20.9699,20.9699,20.83,20.83,805,0
+GJT.US,D,20220124,000000,20.57,20.57,20.55,20.55,4305,0
+GJT.US,D,20220126,000000,20.7,20.97,20.7,20.97,1700,0
+GJT.US,D,20220127,000000,20.58,20.58,20.58,20.58,150,0
+GJT.US,D,20220131,000000,20.7,20.7,20.7,20.7,401,0
+GJT.US,D,20220202,000000,20.835,20.835,20.72,20.72,601,0
+GJT.US,D,20220203,000000,20.71,20.72,20.7,20.72,1541,0
+GJT.US,D,20220204,000000,20.664,20.72,20.56,20.7196,4757,0
+GJT.US,D,20220207,000000,20.56,20.6605,20.56,20.6605,1766,0
+GJT.US,D,20220208,000000,20.66,20.69,20.6,20.6,2962,0
+GJT.US,D,20220211,000000,20.65,20.66,20.55,20.5666,2295,0
+GJT.US,D,20220214,000000,20.583,20.627,20.45,20.4801,8494,0
+GJT.US,D,20220217,000000,20.64,20.66,20.64,20.6598,2605,0
+GJT.US,D,20220222,000000,20.58,20.58,20.58,20.58,100,0
+GJT.US,D,20220223,000000,20.51,20.66,20.5001,20.66,700,0
+GJT.US,D,20220224,000000,20.52,20.6316,20.45,20.48,6470,0
+GJT.US,D,20220301,000000,20.66,20.66,20.66,20.66,244,0
+GJT.US,D,20220302,000000,20.45,20.45,20.45,20.45,201,0
+GJT.US,D,20220303,000000,20.45,20.55,20.45,20.55,306,0
+GJT.US,D,20220304,000000,20.555,20.555,20.555,20.555,150,0
+GJT.US,D,20220307,000000,20.45,20.65,20.45,20.64,599,0
+GJT.US,D,20220308,000000,20.555,20.555,20.45,20.46,1050,0
+GJT.US,D,20220310,000000,20.66,20.66,20.64,20.66,700,0
+GJT.US,D,20220316,000000,20.5904,20.5904,20.5904,20.5904,202,0
+GJT.US,D,20220317,000000,20.555,20.66,20.555,20.66,300,0
+GJT.US,D,20220322,000000,20.555,20.66,20.555,20.66,3000,0
+GJT.US,D,20220324,000000,20.6297,20.6297,20.6297,20.6297,1000,0
+GJT.US,D,20220329,000000,20.53,20.7,20.51,20.55,1504,0
+GJT.US,D,20220330,000000,20.9699,21,20.94,20.97,18430,0
+GJT.US,D,20220331,000000,20.97,21,20.5304,21,5015,0
+GJT.US,D,20220401,000000,21,22.27,21,22,4803,0
+GJT.US,D,20220406,000000,21.75,21.75,21.75,21.75,600,0
+GJT.US,D,20220411,000000,21.12,21.12,21.12,21.12,199,0
+GJT.US,D,20220419,000000,21.7999,21.7999,21.7999,21.7999,1000,0
+GJT.US,D,20220427,000000,20.8801,21.24,20.8801,21.1212,1501,0
+GJT.US,D,20220428,000000,21.37,21.37,21.37,21.37,102,0
+GJT.US,D,20220502,000000,21.34,21.34,21.34,21.34,153,0
+GJT.US,D,20220504,000000,21.14,21.14,21.14,21.14,100,0
+GJT.US,D,20220509,000000,21.32,21.32,20.6,20.6001,2900,0
+GJT.US,D,20220510,000000,20.57,20.57,20.57,20.57,100,0
+GJT.US,D,20220511,000000,20.55,20.7437,20.2,20.2,6509,0
+GJT.US,D,20220512,000000,20.78,20.78,20.575,20.575,300,0
+GJT.US,D,20220517,000000,20.593,20.65,20.5225,20.5741,3912,0
+GJT.US,D,20220518,000000,20.5416,20.5416,20.5,20.5,400,0
+GJT.US,D,20220519,000000,20.51,20.51,20.51,20.51,254,0
+GJT.US,D,20220520,000000,20.56,20.56,20.56,20.56,195,0
+GJT.US,D,20220531,000000,20.4,20.8,20.4,20.8,810,0
+GJT.US,D,20220601,000000,20.88,20.88,20.88,20.88,103,0
+GJT.US,D,20220602,000000,20.55,20.6188,20.5,20.6176,1581,0
+GJT.US,D,20220606,000000,20.74,20.74,20.74,20.74,2001,0
+GJT.US,D,20220609,000000,20.65,20.65,20.65,20.65,500,0
+GJT.US,D,20220613,000000,20.54,20.6914,20.54,20.645,2482,0
+GJT.US,D,20220615,000000,20.75,20.75,20.69,20.75,2193,0
+GJT.US,D,20220616,000000,20.7274,20.7274,20.57,20.7,4385,0
+GJT.US,D,20220624,000000,20.76,20.8,20.76,20.8,2000,0
+GJT.US,D,20220628,000000,20.835,20.835,20.58,20.81,1366,0
+GJT.US,D,20220701,000000,20.81,20.81,20.81,20.81,101,0
+GJT.US,D,20220706,000000,20.57,20.8447,20.57,20.625,2102,0
+GJT.US,D,20220712,000000,20.65,20.65,20.65,20.65,500,0
+GJT.US,D,20220713,000000,20.87,20.87,20.61,20.8,2361,0
+GJT.US,D,20220714,000000,20.8492,20.85,20.77,20.77,1000,0
+GJT.US,D,20220726,000000,20.55,20.68,20.55,20.68,3100,0
+GJT.US,D,20220727,000000,20.54,20.725,20.54,20.56,2660,0
+GJT.US,D,20220728,000000,20.54,20.68,20.54,20.66,2159,0
+GJT.US,D,20220729,000000,20.78,20.78,20.78,20.78,1004,0
+GJT.US,D,20220801,000000,20.87,20.87,20.87,20.87,101,0
+GJT.US,D,20220802,000000,20.85,20.85,20.85,20.85,101,0
+GJT.US,D,20220803,000000,20.85,20.85,20.85,20.85,300,0
+GJT.US,D,20220804,000000,20.85,20.85,20.85,20.85,500,0
+GJT.US,D,20220808,000000,20.9,20.9,20.9,20.9,647,0
+GJT.US,D,20220809,000000,20.8,20.8,20.8,20.8,554,0
+GJT.US,D,20220815,000000,20.8,20.85,20.8,20.85,3601,0
+GJT.US,D,20220816,000000,20.92,20.92,20.92,20.92,671,0
+GJT.US,D,20220818,000000,20.61,20.86,20.56,20.86,1372,0
+GJT.US,D,20220819,000000,20.92,20.92,20.81,20.81,800,0
+GJT.US,D,20220822,000000,20.75,20.92,20.75,20.92,1100,0
+GJT.US,D,20220826,000000,20.92,20.92,20.9,20.9,500,0
+GJT.US,D,20220829,000000,20.92,20.94,20.92,20.94,2000,0
+GJT.US,D,20220831,000000,20.92,20.93,20.92,20.93,2200,0
+GJT.US,D,20220901,000000,20.93,20.93,20.93,20.93,105,0
+GJT.US,D,20220902,000000,20.865,20.865,20.8016,20.8016,301,0
+GJT.US,D,20220906,000000,20.8,20.8,20.8,20.8,100,0
+GJT.US,D,20220912,000000,20.9,20.95,20.8001,20.95,1500,0
+GJT.US,D,20220913,000000,21.04,21.334,21.04,21.17,11924,0
+GJT.US,D,20220914,000000,21.17,21.17,21.11,21.11,1409,0
+GJT.US,D,20220919,000000,21.39,21.39,21.36,21.39,1002,0
+GJT.US,D,20220922,000000,21.245,21.245,20.84,21.2,4402,0
+GJT.US,D,20220923,000000,21.04,21.04,20.96,20.96,1430,0
+GJT.US,D,20220926,000000,21.01,21.01,21,21,601,0
+GJT.US,D,20220927,000000,20.85,20.85,20.84,20.85,1705,0
+GJT.US,D,20220928,000000,21.1,21.1,21.1,21.1,102,0
+GJT.US,D,20221003,000000,21.07,21.07,21.07,21.07,106,0
+GJT.US,D,20221004,000000,21.06,21.06,20.9681,20.9681,688,0
+GJT.US,D,20221005,000000,20.85,20.85,20.85,20.85,148,0
+GJT.US,D,20221007,000000,20.9,20.9,20.88,20.88,1474,0
+GJT.US,D,20221011,000000,20.94,20.94,20.85,20.9,8978,0
+GJT.US,D,20221013,000000,20.9,21.35,20.86,21.0599,7735,0
+GJT.US,D,20221017,000000,20.95,21.03,20.95,21.03,500,0
+GJT.US,D,20221018,000000,20.92,21.305,20.89,21.0399,3407,0
+GJT.US,D,20221019,000000,21.05,21.07,21.05,21.05,1900,0
+GJT.US,D,20221020,000000,20.95,20.97,20.8269,20.97,9089,0
+GJT.US,D,20221021,000000,20.9,20.94,20.72,20.86,7026,0
+GJT.US,D,20221025,000000,20.86,20.97,20.85,20.97,4498,0
+GJT.US,D,20221026,000000,21.04,21.09,20.94,20.94,3771,0
+GJT.US,D,20221027,000000,21.09,21.22,21.09,21.2,5968,0
+GJT.US,D,20221028,000000,21.16,21.76,21.01,21.01,9194,0
+GJT.US,D,20221031,000000,21.13,21.35,21.12,21.12,1514,0
+GJT.US,D,20221101,000000,21.28,21.29,21.16,21.29,1224,0
+GJT.US,D,20221103,000000,21.04,21.04,21.04,21.04,156,0
+GJT.US,D,20221104,000000,21.05,21.55,20.62,21.15,2801,0
+GJT.US,D,20221107,000000,21.3,21.54,20.7551,21.15,5730,0
+GJT.US,D,20221108,000000,20.99,21.3,20.99,21.16,4220,0
+GJT.US,D,20221109,000000,21.16,21.16,21.08,21.1,1709,0
+GJT.US,D,20221110,000000,21.1394,21.1394,20.82,21.0826,7493,0
+GJT.US,D,20221111,000000,21.125,21.22,21.125,21.2,1168,0
+GJT.US,D,20221114,000000,21.2,21.2,21.2,21.2,1476,0
+GJT.US,D,20221115,000000,21.19,21.2,21.17,21.2,1016,0
+GJT.US,D,20221117,000000,20.85,21.18,20.82,21.18,6100,0
+GJT.US,D,20221118,000000,21.02,21.02,20.85,20.8563,4998,0
+GJT.US,D,20221121,000000,20.86,20.905,20.75,20.905,1306,0
+GJT.US,D,20221122,000000,20.8651,20.99,20.8651,20.99,1450,0
+GJT.US,D,20221123,000000,21,21.05,20.95,21.05,1100,0
+GJT.US,D,20221125,000000,21.035,21.05,21,21.05,2233,0
+GJT.US,D,20221128,000000,21,21.06,21,21.05,1835,0
+GJT.US,D,20221129,000000,20.95,20.95,20.92,20.92,530,0
+GJT.US,D,20221201,000000,20.81,20.94,20.81,20.94,1919,0
+GJT.US,D,20221202,000000,20.96,20.97,20.96,20.97,522,0
+GJT.US,D,20221205,000000,21.04,21.04,20.88,20.88,209,0
+GJT.US,D,20221206,000000,20.91,20.91,20.87,20.87,500,0
+GJT.US,D,20221207,000000,20.87,20.9,20.87,20.9,283,0
+GJT.US,D,20221208,000000,20.9,20.92,20.9,20.92,1063,0
+GJT.US,D,20221209,000000,20.93,21.04,20.93,21.04,600,0
+GJT.US,D,20221212,000000,20.8601,20.98,20.86,20.98,2422,0
+GJT.US,D,20221213,000000,20.97,21.02,20.95,21.02,3120,0
+GJT.US,D,20221214,000000,21.07,21.1,20.83,20.92,3320,0
+GJT.US,D,20221219,000000,20.93,20.93,20.82,20.839,4397,0
+GJT.US,D,20221220,000000,20.89,20.9,20.89,20.9,2011,0
+GJT.US,D,20221221,000000,20.98,20.98,20.98,20.98,283,0
+GJT.US,D,20221222,000000,20.884,20.98,20.884,20.98,500,0
+GJT.US,D,20221223,000000,21.0199,21.02,20.82,20.98,1800,0
+GJT.US,D,20221227,000000,21,21,20.9795,21,2883,0
+GJT.US,D,20221228,000000,21,21,21,21,1160,0
+GJT.US,D,20221229,000000,20.93,20.93,20.93,20.93,100,0
+GJT.US,D,20221230,000000,20.9138,20.9138,20.895,20.895,241,0
+GJT.US,D,20230103,000000,20.96,21,20.82,21,7821,0
+GJT.US,D,20230104,000000,20.98,21,20.9,21,2152,0
+GJT.US,D,20230105,000000,20.9174,21,20.9001,21,1252,0
+GJT.US,D,20230106,000000,21,21.036,21,21.036,1343,0
+GJT.US,D,20230111,000000,21.04,21.04,20.9,21.04,4000,0
+GJT.US,D,20230112,000000,21.03,21.04,21.03,21.0399,1950,0
+GJT.US,D,20230117,000000,21.02,21.24,21.02,21.24,6430,0
+GJT.US,D,20230118,000000,21.17,21.25,21.17,21.25,837,0
+GJT.US,D,20230119,000000,21.08,21.22,21.08,21.22,1500,0
+GJT.US,D,20230120,000000,21,21.23,21,21.1096,1490,0
+GJT.US,D,20230123,000000,21.1304,21.24,21.0987,21.24,900,0
+GJT.US,D,20230124,000000,21.25,21.4392,21.15,21.284,13767,0
+GJT.US,D,20230125,000000,21.26,21.34,21.25,21.34,800,0
+GJT.US,D,20230126,000000,21.2223,21.44,21.2223,21.35,5251,0
+GJT.US,D,20230127,000000,21.54,21.54,21.3433,21.38,1706,0
+GJT.US,D,20230130,000000,21.39,21.45,21.39,21.45,554,0
+GJT.US,D,20230131,000000,21.49,21.5,21.2708,21.2708,2605,0
+GJT.US,D,20230201,000000,21.48,21.48,21.48,21.48,108,0
+GJT.US,D,20230202,000000,21.4544,21.76,21.4544,21.76,1001,0
+GJT.US,D,20230203,000000,21.52,21.55,21.52,21.55,215,0
+GJT.US,D,20230206,000000,21.51,21.55,21.5,21.5,544,0
+GJT.US,D,20230207,000000,21.335,21.335,21.335,21.335,140,0
+GJT.US,D,20230210,000000,21.5323,21.5323,21.4,21.4,1631,0
+GJT.US,D,20230214,000000,21.73,21.73,21.4657,21.58,2520,0
+GJT.US,D,20230215,000000,21.48,21.48,21.48,21.48,634,0
+GJT.US,D,20230216,000000,21.485,21.58,21.485,21.58,747,0
+GJT.US,D,20230221,000000,21.47,21.57,21.47,21.57,1090,0
+GJT.US,D,20230222,000000,21.38,21.48,21.38,21.43,1528,0
+GJT.US,D,20230223,000000,21.45,21.74,21.45,21.74,2100,0
+GJT.US,D,20230224,000000,21.74,22.34,21.71,22.34,3924,0
+GJT.US,D,20230227,000000,22.07,22.07,22.07,22.07,400,0
+GJT.US,D,20230228,000000,21.6284,21.6284,21.6284,21.6284,107,0
+GJT.US,D,20230301,000000,21.77,21.93,21.61,21.65,5317,0
+GJT.US,D,20230302,000000,21.6,21.94,21.6,21.62,6501,0
+GJT.US,D,20230303,000000,21.6,21.82,21.6,21.644,1800,0
+GJT.US,D,20230307,000000,21.6185,21.68,21.6185,21.68,1405,0
+GJT.US,D,20230308,000000,21.7,21.72,21.49,21.495,1323,0
+GJT.US,D,20230309,000000,21.5,21.5,21.49,21.5,2254,0
+GJT.US,D,20230310,000000,21.42,21.4201,21.3742,21.3742,1308,0
+GJT.US,D,20230313,000000,21.28,21.28,21.21,21.22,2225,0
+GJT.US,D,20230314,000000,21.29,21.32,21.03,21.29,3250,0
+GJT.US,D,20230315,000000,21.05,21.153,21.05,21.153,586,0
+GJT.US,D,20230316,000000,21.05,21.42,19.15,21.42,24437,0
+GJT.US,D,20230317,000000,21.41,21.41,21.2,21.25,2893,0
+GJT.US,D,20230320,000000,21.12,21.3,21.1,21.28,1539,0
+GJT.US,D,20230321,000000,21.25,21.4,21.15,21.4,902,0
+GJT.US,D,20230322,000000,21.4,21.4,21.38,21.39,519,0
+GJT.US,D,20230323,000000,21.39,21.4,21.36,21.4,1900,0
+GJT.US,D,20230324,000000,21.4,21.4,21.4,21.4,403,0
+GJT.US,D,20230327,000000,21.4,21.4,21.4,21.4,2304,0
+GJT.US,D,20230328,000000,21.4,21.535,21.36,21.4,7014,0
+GJT.US,D,20230329,000000,21.72,21.72,21.4,21.53,3500,0
+GJT.US,D,20230330,000000,20.87,21.4,20.87,21.4,1200,0
+GJT.US,D,20230331,000000,21.295,21.4,21.295,21.4,407,0
+GJT.US,D,20230403,000000,21.02,21.4,21.02,21.4,3329,0
+GJT.US,D,20230404,000000,21.06,21.55,21.06,21.55,904,0
+GJT.US,D,20230405,000000,21.55,21.56,21.1,21.5,2100,0
+GJT.US,D,20230410,000000,21.49,21.5,21.44,21.5,905,0
+GJT.US,D,20230411,000000,21.3,21.41,21.3,21.41,3453,0
+GJT.US,D,20230412,000000,21.5,21.5,21.45,21.48,2405,0
+GJT.US,D,20230413,000000,21.22,21.5,21.22,21.47,870,0
+GJT.US,D,20230414,000000,21.4662,21.475,21.3017,21.37,3277,0
+GJT.US,D,20230417,000000,21.3983,21.44,21.3983,21.44,1575,0
+GJT.US,D,20230418,000000,21.45,21.45,21.38,21.38,333,0
+GJT.US,D,20230420,000000,21.38,21.4,21.38,21.4,700,0
+GJT.US,D,20230421,000000,21.3,21.39,21.295,21.3,9649,0
+GJT.US,D,20230424,000000,21.5,21.62,21.49,21.49,10205,0
+GJT.US,D,20230425,000000,21.4,21.435,21.4,21.4,786,0
+GJT.US,D,20230426,000000,21.4,21.4,21.3,21.4,4066,0
+GJT.US,D,20230428,000000,21.2979,21.31,21.2979,21.31,933,0
+GJT.US,D,20230501,000000,21.4,21.43,21.38,21.43,1556,0
+GJT.US,D,20230503,000000,21.25,21.4,21.22,21.2758,3517,0
+GJT.US,D,20230509,000000,21.3,21.3293,21.225,21.3293,3510,0
+GJT.US,D,20230510,000000,21.3,21.42,21.27,21.42,3887,0
+GJT.US,D,20230511,000000,21.663,21.67,21.4,21.59,6066,0
+GJT.US,D,20230512,000000,21.59,21.74,21.55,21.73,1615,0
+GJT.US,D,20230515,000000,21.7,21.71,21.67,21.67,848,0
+GJT.US,D,20230516,000000,21.45,21.67,21.45,21.46,1486,0
+GJT.US,D,20230517,000000,21.4655,21.4655,21.44,21.45,1236,0
+GJT.US,D,20230518,000000,21.53,21.61,21.5001,21.5001,3423,0
+GJT.US,D,20230519,000000,21.5619,21.62,21.46,21.4918,400,0
+GJT.US,D,20230522,000000,21.55,21.65,21.55,21.65,328,0
+GJT.US,D,20230523,000000,21.6,21.65,21.6,21.65,3631,0
+GJT.US,D,20230524,000000,21.7,21.7,21.7,21.7,190,0
+GJT.US,D,20230526,000000,21.65,21.655,21.63,21.65,725,0
+GJT.US,D,20230530,000000,21.68,21.68,21.62,21.62,1206,0
+GJT.US,D,20230531,000000,21.966,21.966,21.54,21.56,1108,0
+GJT.US,D,20230601,000000,21.63,21.7524,21.55,21.55,1127,0
+GJT.US,D,20230602,000000,21.6,21.61,21.5,21.5843,1687,0
+GJT.US,D,20230606,000000,21.6499,22.1,21.6499,22.1,1194,0
+GJT.US,D,20230607,000000,22.08,22.08,21.99,21.99,719,0
+GJT.US,D,20230613,000000,21.965,21.965,21.62,21.62,884,0
+GJT.US,D,20230614,000000,22.07,22.08,21.97,21.97,1622,0
+GJT.US,D,20230615,000000,21.93,21.94,21.93,21.93,302,0
+GJT.US,D,20230616,000000,21.93,21.93,21.93,21.93,500,0
+GJT.US,D,20230620,000000,21.75,21.8,21.75,21.7997,564,0
+GJT.US,D,20230621,000000,21.88,21.93,21.88,21.93,700,0
+GJT.US,D,20230626,000000,21.93,21.93,21.9,21.9,1500,0
+GJT.US,D,20230629,000000,21.84,21.88,21.75,21.75,2040,0
+GJT.US,D,20230630,000000,21.75,21.7638,21.75,21.7638,1118,0
+GJT.US,D,20230703,000000,22.07,22.07,22.07,22.07,102,0
+GJT.US,D,20230705,000000,21.83,21.83,21.81,21.81,601,0
+GJT.US,D,20230706,000000,21.75,21.75,21.75,21.75,431,0
+GJT.US,D,20230707,000000,21.75,21.76,21.75,21.7599,1019,0
+GJT.US,D,20230710,000000,21.81,21.81,21.81,21.81,500,0
+GJT.US,D,20230711,000000,22.13,22.13,21.99,22,1801,0
+GJT.US,D,20230712,000000,21.96,21.98,21.96,21.98,600,0
+GJT.US,D,20230713,000000,21.9,21.9,21.9,21.9,800,0
+GJT.US,D,20230714,000000,21.98,21.98,21.98,21.98,900,0
+GJT.US,D,20230717,000000,21.8,21.8,21.8,21.8,270,0
+GJT.US,D,20230718,000000,21.82,22,21.82,22,1711,0
+GJT.US,D,20230719,000000,21.9,21.92,21.8532,21.9199,854,0
+GJT.US,D,20230721,000000,22.06,22.08,22.06,22.08,401,0
+GJT.US,D,20230724,000000,22,22,22,22,800,0
+GJT.US,D,20230725,000000,21.9,21.92,21.9,21.9,900,0
+GJT.US,D,20230726,000000,21.845,21.845,21.8,21.8,1470,0
+GJT.US,D,20230727,000000,21.93,21.93,21.8,21.85,2800,0
+GJT.US,D,20230731,000000,21.96,21.96,21.6801,21.74,2719,0
+GJT.US,D,20230802,000000,22.1858,22.31,21.99,22.31,2618,0
+GJT.US,D,20230803,000000,22.35,22.35,22.32,22.33,1072,0
+GJT.US,D,20230804,000000,22.35,22.35,22.14,22.15,907,0
+GJT.US,D,20230808,000000,22.145,22.145,21.96,21.99,1478,0
+GJT.US,D,20230814,000000,22.1,22.1,22.1,22.1,400,0
+GJT.US,D,20230815,000000,22.11,22.33,22.11,22.3,1123,0
+GJT.US,D,20230816,000000,22.25,22.25,22.25,22.25,635,0
+GJT.US,D,20230817,000000,22.02,22.03,22,22,1418,0
+GJT.US,D,20230818,000000,21.95,21.95,21.9275,21.9275,439,0
+GJT.US,D,20230821,000000,21.86,21.86,21.86,21.86,222,0
+GJT.US,D,20230823,000000,22.14,22.31,22,22.31,451,0
+GJT.US,D,20230824,000000,22.02,22.02,22,22,300,0
+GJT.US,D,20230825,000000,22.02,22.02,22,22,387,0
+GJT.US,D,20230829,000000,22,22,22,22,1018,0
+GJT.US,D,20230830,000000,21.95,21.95,21.756,21.756,501,0
+GJT.US,D,20230901,000000,22.39,22.39,22.39,22.39,101,0
+GJT.US,D,20230908,000000,22.35,22.35,22.35,22.35,101,0
+GJT.US,D,20230913,000000,21.9,21.95,21.7501,21.95,937,0
+GJT.US,D,20230918,000000,21.9,21.91,21.9,21.91,295,0
+GJT.US,D,20230921,000000,22.1,22.1,22.0999,22.0999,229,0
+GJT.US,D,20230925,000000,21.86,21.87,21.85,21.85,664,0
+GJT.US,D,20230926,000000,21.85,21.85,21.85,21.85,425,0
+GJT.US,D,20230927,000000,21.96,21.9999,21.889,21.9999,437,0
+GJT.US,D,20230929,000000,21.7,21.7,21.62,21.62,699,0
+GJT.US,D,20231003,000000,22.01,22.01,22.01,22.01,408,0
+GJT.US,D,20231005,000000,21.54,21.54,21.51,21.51,699,0
+GJT.US,D,20231009,000000,21.635,21.77,21.635,21.77,699,0
+GJT.US,D,20231010,000000,21.771,21.771,21.77,21.77,1306,0
+GJT.US,D,20231011,000000,21.96,21.96,21.502,21.64,2953,0
+GJT.US,D,20231012,000000,21.75,21.75,21.75,21.75,320,0
+GJT.US,D,20231017,000000,21.7,21.75,21.5,21.5,1389,0
+GJT.US,D,20231018,000000,21.6999,21.7,21.55,21.69,1584,0
+GJT.US,D,20231019,000000,21.57,21.57,21.57,21.57,220,0
+GJT.US,D,20231020,000000,21.5282,21.5282,21.5282,21.5282,349,0
+GJT.US,D,20231023,000000,21.5001,21.5126,21.5001,21.5126,423,0
+GJT.US,D,20231025,000000,21.6,22.04,21.6,21.75,2230,0
+GJT.US,D,20231027,000000,21.7,21.825,21.67,21.67,1101,0
+GJT.US,D,20231030,000000,21.65,21.65,21.65,21.65,449,0
+GJT.US,D,20231031,000000,21.49,22.3,21.33,21.7,4696,0
+GJT.US,D,20231101,000000,21.5,21.6,21.47,21.57,2342,0
+GJT.US,D,20231102,000000,21.36,21.51,21.35,21.495,2683,0
+GJT.US,D,20231103,000000,21.59,21.63,21.56,21.56,2001,0
+GJT.US,D,20231108,000000,21.485,21.485,21.485,21.485,145,0
+GJT.US,D,20231109,000000,21.46,21.72,21.46,21.7,2829,0
+GJT.US,D,20231110,000000,22.5,22.5,22.5,22.5,114,0
+GJT.US,D,20231113,000000,22.085,22.085,22.085,22.085,225,0
+GJT.US,D,20231115,000000,21.81,21.81,21.25,21.3,8677,0
+GJT.US,D,20231116,000000,21.42,21.5,21.24,21.5,6691,0
+GJT.US,D,20231117,000000,21.57,21.57,21.33,21.55,4854,0
+GJT.US,D,20231120,000000,21.44,21.98,21.43,21.98,1607,0
+GJT.US,D,20231121,000000,21.75,21.76,21.75,21.76,962,0
+GJT.US,D,20231128,000000,22.05,22.05,21.91,21.99,9412,0
+GJT.US,D,20231129,000000,21.55,21.77,21.53,21.57,1323,0
+GJT.US,D,20231130,000000,21.58,21.58,21.56,21.56,347,0
+GJT.US,D,20231201,000000,21.9,22.14,21.9,21.9901,5337,0
+GJT.US,D,20231205,000000,21.99,21.99,21.99,21.99,100,0
+GJT.US,D,20231206,000000,22.0104,22.0104,21.94,21.99,9189,0
+GJT.US,D,20231207,000000,22.023,22.023,21.8,21.8,5304,0
+GJT.US,D,20231208,000000,21.95,22.13,21.95,22.1,7815,0
+GJT.US,D,20231211,000000,22.1,22.1,22,22,1915,0
+GJT.US,D,20231212,000000,22.2,22.2,22.0017,22.15,1482,0
+GJT.US,D,20231213,000000,22.1,22.2,22,22,4840,0
+GJT.US,D,20231214,000000,22.075,22.075,21.9,21.9,3209,0
+GJT.US,D,20231215,000000,21.92,21.92,21.92,21.92,120,0
+GJT.US,D,20231218,000000,22,22.174,21.92,21.92,8564,0
+GJT.US,D,20231219,000000,21.92,21.95,21.92,21.92,1810,0
+GJT.US,D,20231220,000000,21.92,22.16,21.92,22.16,2780,0
+GJT.US,D,20231221,000000,22.16,22.312,22.15,22.15,5100,0
+GJT.US,D,20231222,000000,22.45,22.6,22.15,22.15,6764,0
+GJT.US,D,20231226,000000,22.15,22.2,22.07,22.07,5736,0
+GJT.US,D,20231227,000000,21.98,22,21.95,21.95,1050,0
+GJT.US,D,20231228,000000,22.2,22.2,21.98,22.14,1608,0
+GJT.US,D,20231229,000000,22.26,22.28,22.11,22.16,910,0
+GJT.US,D,20240102,000000,22.21,22.21,22.21,22.21,215,0
+GJT.US,D,20240103,000000,22.21,22.21,22.21,22.21,135,0
+GJT.US,D,20240104,000000,21.97,22,21.97,21.99,1535,0
+GJT.US,D,20240105,000000,22.19,22.19,22.04,22.04,416,0
+GJT.US,D,20240111,000000,22.03,22.13,22.03,22.07,676,0
+GJT.US,D,20240112,000000,22.2,22.2,21.97,21.99,1762,0
+GJT.US,D,20240116,000000,22.02,22.02,22.02,22.02,1510,0
+GJT.US,D,20240118,000000,22.08,22.08,22.08,22.08,378,0
+GJT.US,D,20240119,000000,22.04,22.1,21.9,22,3412,0
+GJT.US,D,20240122,000000,22.01,22.03,21.99,22,4950,0
+GJT.US,D,20240123,000000,21.99,22.173,21.85,21.85,6464,0
+GJT.US,D,20240124,000000,22.15,22.312,22.13,22.15,5866,0
+GJT.US,D,20240126,000000,22.23,22.23,22.21,22.23,1000,0
+GJT.US,D,20240129,000000,22,22.372,22,22.15,4486,0
+GJT.US,D,20240201,000000,22.14,22.14,22.14,22.14,102,0
+GJT.US,D,20240205,000000,22.15,22.51,22.15,22.3,3561,0
+GJT.US,D,20240206,000000,22.49,22.49,22.15,22.15,838,0
+GJT.US,D,20240209,000000,22.39,22.4,22.37,22.4,2738,0
+GJT.US,D,20240214,000000,22.03,22.03,22.03,22.03,164,0
+GJT.US,D,20240216,000000,22.18,22.18,22.18,22.18,1295,0
+GJT.US,D,20240221,000000,22.45,22.45,22.45,22.45,1002,0
+GJT.US,D,20240228,000000,22.3,22.3,22.03,22.03,724,0
+GJT.US,D,20240301,000000,22.5201,22.5272,22.35,22.35,1118,0
+GJT.US,D,20240305,000000,22.49,22.49,22.43,22.43,301,0
+GJT.US,D,20240308,000000,22.6292,22.7508,22.6292,22.7508,400,0
+GJT.US,D,20240313,000000,22.0501,22.0501,22.0501,22.0501,208,0
+GJT.US,D,20240314,000000,22.425,22.425,22.425,22.425,222,0
+GJT.US,D,20240318,000000,22.2,22.2,22.2,22.2,295,0
+GJT.US,D,20240319,000000,22.3,22.3,22.175,22.175,1194,0
+GJT.US,D,20240320,000000,22.17,22.2,22.11,22.2,3143,0
+GJT.US,D,20240321,000000,22.06,22.15,22.01,22.0999,5622,0
+GJT.US,D,20240322,000000,22.2,22.25,22.1999,22.1999,3890,0
+GJT.US,D,20240325,000000,22.14,22.15,22.14,22.15,2737,0
+GJT.US,D,20240326,000000,22.03,22.31,22.03,22.2,8995,0
+GJT.US,D,20240327,000000,22.89,22.89,22.89,22.89,315,0
+GJT.US,D,20240328,000000,22.83,22.83,22.3007,22.3007,2000,0
+GJT.US,D,20240401,000000,22.51,22.51,22.51,22.51,114,0
+GJT.US,D,20240402,000000,22.31,22.31,22.31,22.31,498,0
+GJT.US,D,20240405,000000,22.71,22.71,22.32,22.35,400,0
+GJT.US,D,20240408,000000,22.3676,22.3676,22.31,22.31,1375,0
+GJT.US,D,20240409,000000,22.3701,22.3701,22.15,22.3,2225,0
+GJT.US,D,20240410,000000,22.34,22.34,22.3,22.3,500,0
+GJT.US,D,20240411,000000,22.3,22.3,22.3,22.3,1039,0
+GJT.US,D,20240412,000000,22.2501,22.2501,22.2501,22.2501,125,0
+GJT.US,D,20240416,000000,22.3,22.3,22.3,22.3,2227,0
+GJT.US,D,20240417,000000,22.3,22.35,22.3,22.3,1915,0
+GJT.US,D,20240418,000000,22.3,22.3,22.3,22.3,1518,0
+GJT.US,D,20240419,000000,22.3,22.501,22.3,22.501,1534,0
+GJT.US,D,20240423,000000,22.785,22.785,22.378,22.378,556,0
+GJT.US,D,20240426,000000,22.95,22.95,22.45,22.45,600,0
+GJT.US,D,20240430,000000,22.42,22.7555,22.42,22.7555,771,0
+GJT.US,D,20240501,000000,22.78,22.78,22.78,22.78,115,0
+GJT.US,D,20240506,000000,22.77,22.95,22.77,22.95,1040,0
+GJT.US,D,20240508,000000,22.9,22.9,22.9,22.9,280,0
+GJT.US,D,20240509,000000,22.45,22.45,22.4014,22.43,1000,0
+GJT.US,D,20240510,000000,22.77,22.9,22.77,22.9,377,0
+GJT.US,D,20240514,000000,22.74,22.74,22.74,22.74,100,0
+GJT.US,D,20240515,000000,22.51,22.51,22.26,22.28,1070,0
+GJT.US,D,20240517,000000,22.3473,22.5,22.3473,22.5,1175,0
+GJT.US,D,20240528,000000,22.438,22.438,22.438,22.438,600,0
+GJT.US,D,20240530,000000,22.93,22.93,22.93,22.93,200,0
+GJT.US,D,20240603,000000,22.93,22.93,22.93,22.93,108,0
+GJT.US,D,20240605,000000,22.61,22.61,22.61,22.61,202,0
+GJT.US,D,20240610,000000,22.57,22.57,22.21,22.53,1400,0
+GJT.US,D,20240611,000000,22.27,22.4814,22.27,22.44,748,0
+GJT.US,D,20240621,000000,22.62,22.62,22.6,22.6,201,0
+GJT.US,D,20240624,000000,22.62,22.62,22.62,22.62,241,0
+GJT.US,D,20240626,000000,22.53,22.53,22.5,22.5,400,0
+GJT.US,D,20240627,000000,22.64,22.6696,22.21,22.6696,1579,0
+GJT.US,D,20240628,000000,22.53,22.53,22.13,22.36,963,0
+GJT.US,D,20240701,000000,22.48,22.48,22.4515,22.4515,201,0
+GJT.US,D,20240702,000000,22.455,22.455,22.455,22.455,100,0
+GJT.US,D,20240703,000000,22.66,22.66,22.3901,22.3901,401,0
+GJT.US,D,20240705,000000,22.39,22.4,22.39,22.4,359,0
+GJT.US,D,20240708,000000,22.5868,22.5868,22.5868,22.5868,202,0
+GJT.US,D,20240710,000000,22.56,22.56,22.39,22.39,3181,0
+GJT.US,D,20240712,000000,22.41,22.41,22.4,22.4001,600,0
+GJT.US,D,20240716,000000,22.7,22.7,22.7,22.7,275,0
+GJT.US,D,20240725,000000,22.39,22.39,22.39,22.39,3179,0
+GJT.US,D,20240730,000000,22.98,22.98,22.98,22.98,239,0
+GJT.US,D,20240801,000000,22.78,22.78,22.526,22.526,321,0
+GJT.US,D,20240802,000000,22.38,22.38,22.38,22.38,259,0
+GJT.US,D,20240805,000000,22.2501,22.3,22.2501,22.3,3250,0
+GJT.US,D,20240807,000000,22.51,22.51,22.51,22.51,200,0
+GJT.US,D,20240812,000000,22.5,22.51,22.32,22.49,1275,0
+GJT.US,D,20240813,000000,22.49,22.51,22.49,22.49,1628,0
+GJT.US,D,20240819,000000,22.58,22.715,22.58,22.58,1425,0
+GJT.US,D,20240820,000000,22.76,22.76,22.76,22.76,100,0
+GJT.US,D,20240821,000000,22.82,22.85,22.32,22.42,1200,0
+GJT.US,D,20240823,000000,22.7,22.7,22.5,22.5,1900,0
+GJT.US,D,20240827,000000,22.55,22.85,22.55,22.82,2023,0
+GJT.US,D,20240829,000000,22.745,22.98,22.745,22.97,1385,0
+GJT.US,D,20240903,000000,22.71,22.71,22.71,22.71,200,0
+GJT.US,D,20240904,000000,22.99,22.99,22.99,22.99,108,0
+GJT.US,D,20240916,000000,23.15,23.15,23.15,23.15,201,0
+GJT.US,D,20240917,000000,23.15,23.15,22.79,22.79,2225,0
+GJT.US,D,20240919,000000,22.7501,22.7662,22.7501,22.7662,609,0
+GJT.US,D,20240923,000000,23.15,23.16,23.15,23.15,1104,0
+GJT.US,D,20240927,000000,23.05,23.05,23.05,23.05,100,0
+GJT.US,D,20240930,000000,22.72,23.07,22.66,22.72,500,0
+GJT.US,D,20241001,000000,22.79,22.79,22.7405,22.76,1900,0
+GJT.US,D,20241002,000000,22.7444,22.78,22.74,22.74,3015,0
+GJT.US,D,20241003,000000,22.74,22.741,22.74,22.74,1203,0
+GJT.US,D,20241004,000000,22.9437,22.9437,22.9437,22.9437,400,0
+GJT.US,D,20241015,000000,22.77,22.8803,22.77,22.8803,501,0
+GJT.US,D,20241017,000000,22.81,22.811,22.81,22.81,1055,0
+GJT.US,D,20241018,000000,23.03,23.03,23.03,23.03,336,0
+GJT.US,D,20241023,000000,22.85,22.85,22.76,22.76,1772,0
+GJT.US,D,20241025,000000,22.76,22.8,22.76,22.8,1790,0
+GJT.US,D,20241101,000000,23.05,23.05,23.05,23.05,101,0
+GJT.US,D,20241104,000000,22.895,22.895,22.895,22.895,200,0
+GJT.US,D,20241105,000000,23.01,23.01,22.8645,22.8645,1101,0
+GJT.US,D,20241114,000000,22.69,22.74,22.69,22.7,1610,0
+GJT.US,D,20241115,000000,22.75,22.75,22.75,22.75,1000,0
+GJT.US,D,20241118,000000,22.815,22.91,22.815,22.8347,300,0
+GJT.US,D,20241120,000000,22.74,22.875,22.7001,22.875,1000,0
+GJT.US,D,20241125,000000,22.7818,22.81,22.7818,22.7818,398,0
+GJT.US,D,20241126,000000,22.715,22.8228,22.715,22.8228,1238,0
+GJT.US,D,20241127,000000,22.92,22.92,22.92,22.92,100,0
+GJT.US,D,20241204,000000,22.88,22.88,22.88,22.88,101,0
+GJT.US,D,20241209,000000,22.85,22.85,22.8401,22.8401,300,0
+GJT.US,D,20241213,000000,22.84,22.84,22.79,22.8,1500,0
+GJT.US,D,20241218,000000,22.7402,22.7402,22.7402,22.7402,139,0
+GJT.US,D,20241219,000000,22.8,22.8,22.8,22.8,2100,0
+GJT.US,D,20250102,000000,22.51,22.95,22.51,22.6501,633,0
+GJT.US,D,20250110,000000,22.71,22.72,22.71,22.72,380,0
+GJT.US,D,20250113,000000,22.7,22.78,22.7,22.78,390,0
+GJT.US,D,20250115,000000,22.765,22.95,22.765,22.765,390,0
+GJT.US,D,20250121,000000,22.65,22.75,22.65,22.75,1500,0
+GJT.US,D,20250122,000000,22.78,22.81,22.78,22.8,1703,0
+GJT.US,D,20250123,000000,22.75,22.75,22.74,22.75,1179,0
+GJT.US,D,20250124,000000,22.65,22.75,22.65,22.75,3800,0
+GJT.US,D,20250128,000000,22.675,22.75,22.675,22.75,901,0
+GJT.US,D,20250130,000000,22.7,22.7,22.7,22.7,1201,0
+GJT.US,D,20250204,000000,22.93,22.93,22.7,22.7,1500,0
+GJT.US,D,20250205,000000,22.7,22.79,22.696,22.696,605,0
+GJT.US,D,20250206,000000,22.75,22.75,22.75,22.75,1404,0
+GJT.US,D,20250207,000000,22.65,22.65,22.64,22.65,300,0
+GJT.US,D,20250210,000000,22.7,22.7,22.7,22.7,1000,0
+GJT.US,D,20250211,000000,22.74,22.75,22.74,22.7499,502,0
+GJT.US,D,20250213,000000,22.75,22.75,22.75,22.75,100,0
+GJT.US,D,20250220,000000,22.77,22.9665,22.77,22.96,2020,0
+GJT.US,D,20250227,000000,22.84,22.84,22.84,22.84,222,0
+GJT.US,D,20250228,000000,22.7547,22.93,22.75,22.79,5414,0
+GJT.US,D,20250306,000000,22.65,22.65,22.65,22.65,268,0
+GJT.US,D,20250310,000000,22.7363,22.74,22.7363,22.7363,1175,0
+GJT.US,D,20250311,000000,22.6212,22.6212,22.6212,22.6212,1032,0
+GJT.US,D,20250312,000000,22.73,22.7499,22.73,22.7499,1000,0
+GJT.US,D,20250314,000000,22.65,22.65,22.6124,22.6124,920,0
+GJT.US,D,20250319,000000,22.68,22.68,22.68,22.68,600,0
+GJT.US,D,20250324,000000,22.67,22.67,22.62,22.62,317,0
+GJT.US,D,20250325,000000,22.675,22.675,22.6,22.669,900,0
+GJT.US,D,20250326,000000,22.6156,22.6156,22.6156,22.6156,401,0
+GJT.US,D,20250327,000000,22.6,22.6,22.6,22.6,249,0
+GJT.US,D,20250328,000000,22.675,22.675,22.675,22.675,500,0
+GJT.US,D,20250403,000000,22.6,22.81,22.6,22.6,1201,0
+GJT.US,D,20250404,000000,22.6,22.61,22.6,22.6,2301,0
+GJT.US,D,20250407,000000,22.51,22.52,22.51,22.52,200,0
+GJT.US,D,20250408,000000,22.27,22.3,22.27,22.27,414,0
+GJT.US,D,20250409,000000,22.455,22.455,22.21,22.2101,750,0
+GJT.US,D,20250410,000000,22.2592,22.2592,22.2592,22.2592,200,0
+GJT.US,D,20250414,000000,22.1,22.15,22.052,22.15,578,0
+GJT.US,D,20250430,000000,22.09,22.09,22.09,22.09,143,0
+GJT.US,D,20250502,000000,22.45,22.45,22.45,22.45,293,0
+GJT.US,D,20250505,000000,22.395,22.99,22.21,22.75,21071,0
+GJT.US,D,20250506,000000,22.25,22.3,22.21,22.3,4082,0
+GJT.US,D,20250507,000000,22.395,22.58,22.05,22.58,1300,0
+GJT.US,D,20250508,000000,22.5,22.5,22.5,22.5,280,0
+GJT.US,D,20250509,000000,22.635,22.635,22.16,22.56,1783,0
+GJT.US,D,20250512,000000,22.6,22.6,22.5,22.5,417,0
+GJT.US,D,20250513,000000,22.4,22.4,22.4,22.4,502,0
+GJT.US,D,20250514,000000,22.41,22.42,22.41,22.42,4992,0
+GJT.US,D,20250519,000000,22.4,22.4,22.4,22.4,422,0
+GJT.US,D,20250521,000000,22.55,22.55,22.55,22.55,109,0
+GJT.US,D,20250522,000000,22.5,22.55,22.5,22.55,2776,0
+GJT.US,D,20250527,000000,22.4001,22.81,22.4001,22.4001,519,0
+GJT.US,D,20250528,000000,22.355,22.51,22.355,22.51,2074,0
+GJT.US,D,20250529,000000,22.65,22.65,22.65,22.65,1221,0
+GJT.US,D,20250603,000000,22.65,22.65,22.65,22.65,720,0
+GJT.US,D,20250606,000000,22.6,22.6,22.6,22.6,280,0
+GJT.US,D,20250612,000000,22.6,22.6,22.6,22.6,100,0
+GJT.US,D,20250616,000000,22.65,22.65,22.65,22.65,678,0
+GJT.US,D,20250618,000000,22.26,22.45,22.21,22.41,1500,0
+GJT.US,D,20250620,000000,22.46,22.49,22.4,22.45,2381,0
+GJT.US,D,20250623,000000,22.5,22.5,22.5,22.5,796,0
+GJT.US,D,20250624,000000,22.21,22.3,22.21,22.25,853,0
+GJT.US,D,20250630,000000,22.5,22.5,22.3,22.5,390,0
+GJT.US,D,20250702,000000,22.5,22.6,22.5,22.6,1478,0
+GJT.US,D,20250708,000000,22.55,22.55,22.52,22.55,875,0
+GJT.US,D,20250709,000000,22.6,22.6,22.6,22.6,300,0
+GJT.US,D,20250710,000000,22.704,22.704,22.7,22.7,740,0
+GJT.US,D,20250714,000000,22.505,22.75,22.505,22.75,964,0
+GJT.US,D,20250715,000000,22.4,22.4,22.2955,22.2955,250,0
+GJT.US,D,20250716,000000,22.6951,22.71,22.58,22.71,3029,0
+GJT.US,D,20250718,000000,22.8,22.8,22.4,22.4,1200,0
+GJT.US,D,20250724,000000,22.75,22.75,22.75,22.75,100,0
+GJT.US,D,20250729,000000,22.7716,22.7716,22.7716,22.7716,104,0
+GJT.US,D,20250730,000000,22.8,22.9,22.41,22.41,819,0
+GJT.US,D,20250731,000000,22.728,22.728,22.728,22.728,103,0
+GJT.US,D,20250801,000000,22.75,22.75,22.75,22.75,250,0
+GJT.US,D,20250804,000000,22.75,22.75,22.75,22.75,400,0
+GJT.US,D,20250807,000000,22.6837,22.6837,22.6837,22.6837,118,0
+GJT.US,D,20250811,000000,22.65,23,22.65,22.65,1499,0
+GJT.US,D,20250813,000000,22.56,22.6872,22.56,22.6872,1437,0
+GJT.US,D,20250814,000000,22.8,22.8,22.75,22.75,1600,0
+GJT.US,D,20250822,000000,22.6842,22.6842,22.6842,22.6842,300,0
+GJT.US,D,20250825,000000,22.75,22.8326,22.75,22.8326,526,0
+GJT.US,D,20250826,000000,22.75,22.8378,22.45,22.49,1520,0
+GJT.US,D,20250828,000000,22.625,22.84,22.625,22.84,5176,0
+GJT.US,D,20250902,000000,22.75,22.84,22.73,22.75,2738,0
+GJT.US,D,20250905,000000,22.4601,22.63,22.4601,22.63,457,0
+GJT.US,D,20250910,000000,22.5499,22.5499,22.5499,22.5499,480,0
+GJT.US,D,20250915,000000,22.67,22.9341,22.67,22.9341,2164,0
+GJT.US,D,20250919,000000,23.03,23.06,22.99,22.99,4854,0
+GJT.US,D,20250922,000000,22.6101,23.06,22.6101,22.835,764,0
+GJT.US,D,20250923,000000,22.63,23,22.6123,23,1815,0
+GJT.US,D,20250924,000000,22.8,22.8,22.8,22.8,1898,0
+GJT.US,D,20250925,000000,22.98,22.99,22.835,22.9,3396,0
+GJT.US,D,20250926,000000,22.9,23,22.88,23,3582,0
+GJT.US,D,20250929,000000,22.83,23.06,22.83,23.06,2600,0
+GJT.US,D,20250930,000000,23.06,23.07,22.85,23.07,6849,0
+GJT.US,D,20251001,000000,23.07,23.07,23.07,23.07,3741,0
+GJT.US,D,20251014,000000,23,23,23,23,308,0
+GJT.US,D,20251015,000000,23.02,23.02,23.02,23.02,101,0
+GJT.US,D,20251021,000000,22.8401,22.8401,22.74,22.8401,645,0
+GJT.US,D,20251022,000000,22.85,22.85,22.85,22.85,400,0
+GJT.US,D,20251023,000000,22.87,23.05,22.05,23.05,3531,0
+GJT.US,D,20251024,000000,23.04,23.04,22.99,23.04,1496,0
+GJT.US,D,20251104,000000,22.55,22.55,22.52,22.55,510,0
+GJT.US,D,20251105,000000,22.7,22.72,22.7,22.71,1266,0
+GJT.US,D,20251106,000000,22.64,22.64,22.42,22.64,268,0
+GJT.US,D,20251107,000000,22.63,23,22.63,23,865,0
+GJT.US,D,20251110,000000,22.85,23.01,22.85,23,2201,0
+GJT.US,D,20251112,000000,22.92,22.95,22.72,22.95,579,0
+GJT.US,D,20251118,000000,22.823,23,22.69,23,939,0
+GJT.US,D,20251119,000000,22.96,22.9601,22.79,22.9601,568,0
+GJT.US,D,20251120,000000,22.7101,22.7101,22.7101,22.7101,402,0
+GJT.US,D,20251124,000000,22.71,22.71,22.71,22.71,303,0
+GJT.US,D,20251202,000000,23.1719,23.1719,23.1719,23.1719,402,0
+GJT.US,D,20251210,000000,23.11,23.11,23.1,23.1,547,0
+GJT.US,D,20251215,000000,22.95,22.95,22.95,22.95,628,0
+GJT.US,D,20251218,000000,22.88,22.88,22.87,22.87,770,0
+GJT.US,D,20251219,000000,23.11,23.15,23.11,23.15,3530,0
+GJT.US,D,20251222,000000,23.15,23.15,23.15,23.15,238,0
+GJT.US,D,20251226,000000,23.2128,23.2128,23.05,23.05,608,0
+GJT.US,D,20251230,000000,23.26,23.36,23.15,23.36,425,0
+GJT.US,D,20251231,000000,23.0743,23.0743,23.0743,23.0743,124,0
+GJT.US,D,20260112,000000,22.9,22.9,22.89,22.8999,4342,0
+GJT.US,D,20260116,000000,23.29,23.29,23.22,23.22,1800,0
+GJT.US,D,20260120,000000,23.21,23.29,23.21,23.29,1013,0
+GJT.US,D,20260121,000000,23.22,23.22,23.21,23.21,1081,0
+GJT.US,D,20260123,000000,23.36,23.36,23.21,23.21,4591,0
+GJT.US,D,20260126,000000,23.4,23.49,23.3952,23.49,869,0
+GJT.US,D,20260128,000000,23.55,23.55,23.35,23.35,2300,0
+GJT.US,D,20260129,000000,23.35,23.35,23.35,23.35,1401,0
+GJT.US,D,20260130,000000,23.22,23.3725,23.21,23.21,2631,0
+GJT.US,D,20260212,000000,23.01,23.0101,23.01,23.0101,380,0
diff --git a/daily/us/nyse stocks/1/glob.us.txt b/daily/us/nyse stocks/1/glob.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cdd40179cf8605ddf896f913e61b3d7a15912828
--- /dev/null
+++ b/daily/us/nyse stocks/1/glob.us.txt	
@@ -0,0 +1,2914 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLOB.US,D,20140718,000000,12.95,12.99,11,11.25,4147881,0
+GLOB.US,D,20140721,000000,11.6,11.97,11.5,11.51,255902,0
+GLOB.US,D,20140722,000000,11.51,11.75,10.95,11.44,185358,0
+GLOB.US,D,20140723,000000,11.38,11.5,11,11.02,100116,0
+GLOB.US,D,20140724,000000,11,11.19,10.99,10.99,139257,0
+GLOB.US,D,20140725,000000,10.86,11.05,10.67,10.67,79306,0
+GLOB.US,D,20140728,000000,10.65,11.22,10.65,11.15,87659,0
+GLOB.US,D,20140729,000000,11.21,11.57,11.16,11.42,98783,0
+GLOB.US,D,20140730,000000,11.5,11.5,11.28,11.47,69050,0
+GLOB.US,D,20140731,000000,11.31,11.47,10.97,11.32,130240,0
+GLOB.US,D,20140801,000000,11.3,11.57,11.3,11.42,59244,0
+GLOB.US,D,20140804,000000,11.55,11.9,11.49,11.74,47274,0
+GLOB.US,D,20140805,000000,11.89,12,11.56,11.91,47615,0
+GLOB.US,D,20140806,000000,12,12,11.73,11.89,29811,0
+GLOB.US,D,20140807,000000,11.86,12.14,11.45,11.67,66390,0
+GLOB.US,D,20140808,000000,11.4,12.11,11.4,11.95,42428,0
+GLOB.US,D,20140811,000000,12.31,13.25,12.08,12.36,103452,0
+GLOB.US,D,20140812,000000,12.46,12.46,11.96,12.14,71197,0
+GLOB.US,D,20140813,000000,12.08,12.32,12.01,12.19,54450,0
+GLOB.US,D,20140814,000000,12.15,12.6,12.03,12.32,101176,0
+GLOB.US,D,20140815,000000,12.5,12.5,12,12.16,63207,0
+GLOB.US,D,20140818,000000,12.08,12.12,12.05,12.05,54526,0
+GLOB.US,D,20140819,000000,12.02,12.07,11.65,11.81,53803,0
+GLOB.US,D,20140820,000000,11.97,12.3,11.54,11.57,13940,0
+GLOB.US,D,20140821,000000,11.51,12.48,11.26,12.45,285543,0
+GLOB.US,D,20140822,000000,12.27,12.6,12.18,12.6,84622,0
+GLOB.US,D,20140825,000000,12.61,12.78,12.23,12.5,24913,0
+GLOB.US,D,20140826,000000,12.44,12.5,12.2,12.48,29611,0
+GLOB.US,D,20140827,000000,12.36,12.62,12.26,12.4,30085,0
+GLOB.US,D,20140828,000000,12.32,12.58,12.25,12.33,14070,0
+GLOB.US,D,20140829,000000,12.35,12.5,12.34,12.41,13189,0
+GLOB.US,D,20140902,000000,12.5,13.23,12.5,13.13,56350,0
+GLOB.US,D,20140903,000000,13.28,13.85,13.07,13.59,95607,0
+GLOB.US,D,20140904,000000,14,14.79,13.52,14.2,178991,0
+GLOB.US,D,20140905,000000,14.16,14.67,13.76,13.99,65692,0
+GLOB.US,D,20140908,000000,13.8,13.9,13.5,13.65,91913,0
+GLOB.US,D,20140909,000000,13.56,13.89,12.76,13,39707,0
+GLOB.US,D,20140910,000000,13.16,13.42,13,13.15,83398,0
+GLOB.US,D,20140911,000000,13.11,13.5,12.91,13.13,53061,0
+GLOB.US,D,20140912,000000,13.3,13.51,13,13.09,39152,0
+GLOB.US,D,20140915,000000,13,13.37,12.56,13.02,47649,0
+GLOB.US,D,20140916,000000,12.97,13.54,12.72,12.75,30989,0
+GLOB.US,D,20140917,000000,12.97,13.28,12.86,12.9,26308,0
+GLOB.US,D,20140918,000000,12.93,13.72,12.93,13.38,84147,0
+GLOB.US,D,20140919,000000,13.4,13.6,12.92,13.34,83483,0
+GLOB.US,D,20140922,000000,13.38,13.82,13.23,13.3,51909,0
+GLOB.US,D,20140923,000000,13.38,13.53,13,13.44,54762,0
+GLOB.US,D,20140924,000000,13.27,13.95,13,13.28,48254,0
+GLOB.US,D,20140925,000000,13.77,13.77,12.8,12.97,96006,0
+GLOB.US,D,20140926,000000,13.04,13.91,13,13.82,47285,0
+GLOB.US,D,20140929,000000,13.88,14.38,13.72,13.72,54991,0
+GLOB.US,D,20140930,000000,13.86,14.68,13.54,14.07,523835,0
+GLOB.US,D,20141001,000000,14.04,14.12,13.27,13.81,91736,0
+GLOB.US,D,20141002,000000,13.83,14.06,13.4,13.57,81264,0
+GLOB.US,D,20141003,000000,13.78,13.9,13.53,13.59,24998,0
+GLOB.US,D,20141006,000000,13.82,14.19,13.35,13.95,68217,0
+GLOB.US,D,20141007,000000,13.61,13.96,13.5,13.55,16207,0
+GLOB.US,D,20141008,000000,13.5,13.93,13.2,13.56,57122,0
+GLOB.US,D,20141009,000000,13.72,13.72,12.97,13.01,28507,0
+GLOB.US,D,20141010,000000,13.05,13.45,12.86,13.3,31218,0
+GLOB.US,D,20141013,000000,12.96,13.69,12.96,13.16,19004,0
+GLOB.US,D,20141014,000000,13.27,13.49,13.15,13.39,20759,0
+GLOB.US,D,20141015,000000,13.1,13.38,12.8,13.21,31548,0
+GLOB.US,D,20141016,000000,13.04,13.69,12.77,13.62,43577,0
+GLOB.US,D,20141017,000000,13.8,13.8,12.13,12.63,88389,0
+GLOB.US,D,20141020,000000,12.47,13.25,12.45,13.24,27121,0
+GLOB.US,D,20141021,000000,13.31,13.46,12.95,13.07,24078,0
+GLOB.US,D,20141022,000000,12.9,13.25,12.63,12.72,21873,0
+GLOB.US,D,20141023,000000,12.74,12.79,12.24,12.79,32832,0
+GLOB.US,D,20141024,000000,12.73,12.88,12.44,12.54,25847,0
+GLOB.US,D,20141027,000000,12.53,12.53,11.86,12.19,28947,0
+GLOB.US,D,20141028,000000,12.2,13.04,12.2,12.98,40691,0
+GLOB.US,D,20141029,000000,12.86,13.01,12.37,12.73,17833,0
+GLOB.US,D,20141030,000000,12.6,13.23,12.3,13.2,42683,0
+GLOB.US,D,20141031,000000,12.87,13.27,12.71,12.94,46803,0
+GLOB.US,D,20141103,000000,12.99,13.5,12.91,13.42,113299,0
+GLOB.US,D,20141104,000000,13.42,13.55,13.26,13.48,94752,0
+GLOB.US,D,20141105,000000,13.4,13.65,13,13.46,65894,0
+GLOB.US,D,20141106,000000,13.22,13.49,12.82,13.42,30919,0
+GLOB.US,D,20141107,000000,13.09,14.12,13.09,14.12,63087,0
+GLOB.US,D,20141110,000000,13.9,14.31,13.5,14,57540,0
+GLOB.US,D,20141111,000000,13.64,13.66,11.98,13.42,253410,0
+GLOB.US,D,20141112,000000,13.42,13.81,13.06,13.54,51052,0
+GLOB.US,D,20141113,000000,13.44,13.54,12.89,13.28,61822,0
+GLOB.US,D,20141114,000000,13.32,13.32,13.02,13.13,15656,0
+GLOB.US,D,20141117,000000,13.04,13.24,13.04,13.12,6763,0
+GLOB.US,D,20141118,000000,13.21,13.3,12.99,12.99,11449,0
+GLOB.US,D,20141119,000000,13,13,12.61,12.8,11694,0
+GLOB.US,D,20141120,000000,12.83,13.09,12.71,13,11665,0
+GLOB.US,D,20141121,000000,12.95,13.15,12.92,13.05,63486,0
+GLOB.US,D,20141124,000000,12.99,13.51,12.66,13.5,30092,0
+GLOB.US,D,20141125,000000,13.4,13.4,13.13,13.28,24164,0
+GLOB.US,D,20141126,000000,13.38,13.78,13.02,13.65,20678,0
+GLOB.US,D,20141128,000000,13.59,13.9,13.33,13.8,15996,0
+GLOB.US,D,20141201,000000,13.15,13.52,12.9,12.9,31843,0
+GLOB.US,D,20141202,000000,12.94,13.21,12.9,13.17,14109,0
+GLOB.US,D,20141203,000000,13.1,13.36,13.08,13.25,10682,0
+GLOB.US,D,20141204,000000,13.16,13.4,13.01,13.3,11482,0
+GLOB.US,D,20141205,000000,13.26,13.35,13.08,13.25,32342,0
+GLOB.US,D,20141208,000000,13.14,13.39,12.76,13.15,23116,0
+GLOB.US,D,20141209,000000,12.86,13.9,12.86,13.81,41092,0
+GLOB.US,D,20141210,000000,13.44,13.78,13.35,13.46,29583,0
+GLOB.US,D,20141211,000000,13.36,13.68,13.17,13.47,13382,0
+GLOB.US,D,20141212,000000,13.48,13.68,13.26,13.33,34876,0
+GLOB.US,D,20141215,000000,13.31,13.44,13.13,13.34,17052,0
+GLOB.US,D,20141216,000000,13.45,13.46,13.14,13.44,26230,0
+GLOB.US,D,20141217,000000,13.48,13.87,13.34,13.87,25305,0
+GLOB.US,D,20141218,000000,13.45,13.87,13.45,13.69,24465,0
+GLOB.US,D,20141219,000000,13.86,15.02,13.65,15.02,81739,0
+GLOB.US,D,20141222,000000,14.97,14.97,14.3,14.55,44479,0
+GLOB.US,D,20141223,000000,14.56,14.67,14,14.62,37708,0
+GLOB.US,D,20141224,000000,14.62,14.76,14.38,14.65,2297,0
+GLOB.US,D,20141226,000000,14.74,14.85,14.63,14.85,9499,0
+GLOB.US,D,20141229,000000,14.85,15.63,14.39,15.26,70713,0
+GLOB.US,D,20141230,000000,15.01,15.2,14.56,15,46183,0
+GLOB.US,D,20141231,000000,15,15.85,14.85,15.62,30800,0
+GLOB.US,D,20150102,000000,15.45,15.5,14.87,15.5,34288,0
+GLOB.US,D,20150105,000000,15.34,15.34,14.46,14.94,21801,0
+GLOB.US,D,20150106,000000,15.07,15.23,14.25,14.43,19565,0
+GLOB.US,D,20150107,000000,14.1,14.34,13.6,13.99,42702,0
+GLOB.US,D,20150108,000000,13.63,14.11,13.6,13.95,15594,0
+GLOB.US,D,20150109,000000,13.58,14.5,13.58,14.02,22408,0
+GLOB.US,D,20150112,000000,13.94,13.98,13.56,13.65,16678,0
+GLOB.US,D,20150113,000000,13.55,13.94,13.44,13.91,29577,0
+GLOB.US,D,20150114,000000,14.5,14.87,13.56,14.19,53370,0
+GLOB.US,D,20150115,000000,14.17,14.47,13.17,13.74,63598,0
+GLOB.US,D,20150116,000000,13.65,14.59,13.6,14.4,42626,0
+GLOB.US,D,20150120,000000,14.45,14.58,13.86,14.11,9912,0
+GLOB.US,D,20150121,000000,14.1,14.1,13.32,13.63,60895,0
+GLOB.US,D,20150122,000000,13.76,14.16,13.23,13.8,53368,0
+GLOB.US,D,20150123,000000,13.76,14.35,13.75,13.94,36738,0
+GLOB.US,D,20150126,000000,14.01,14.48,13.83,14.45,28780,0
+GLOB.US,D,20150127,000000,14.45,14.45,14.08,14.34,79300,0
+GLOB.US,D,20150128,000000,14.36,14.46,13.8,14.04,54536,0
+GLOB.US,D,20150129,000000,14.04,14.25,13.94,14.14,26351,0
+GLOB.US,D,20150130,000000,14,14.28,13.79,13.88,30439,0
+GLOB.US,D,20150202,000000,13.94,14.06,13.24,13.3,45525,0
+GLOB.US,D,20150203,000000,13.28,14.31,13.28,14,47075,0
+GLOB.US,D,20150204,000000,14,14.41,13.78,14.11,35472,0
+GLOB.US,D,20150205,000000,14.07,14.5,13.99,14.48,44895,0
+GLOB.US,D,20150206,000000,14.32,14.69,14.15,14.3,28639,0
+GLOB.US,D,20150209,000000,14.48,14.7,14.11,14.15,22532,0
+GLOB.US,D,20150210,000000,14.19,14.19,13.75,13.96,37210,0
+GLOB.US,D,20150211,000000,14.03,14.79,14.03,14.26,16229,0
+GLOB.US,D,20150212,000000,14.72,14.72,14.25,14.4,32076,0
+GLOB.US,D,20150213,000000,14.6,14.6,14.33,14.37,15507,0
+GLOB.US,D,20150217,000000,14.54,14.54,14.01,14.21,36138,0
+GLOB.US,D,20150218,000000,14.11,14.31,14.05,14.21,31285,0
+GLOB.US,D,20150219,000000,14.07,14.53,14.01,14.17,30130,0
+GLOB.US,D,20150220,000000,14.19,14.48,14.03,14.25,37437,0
+GLOB.US,D,20150223,000000,14.26,14.55,14.2,14.3,34669,0
+GLOB.US,D,20150224,000000,14.4,14.71,14.2,14.67,109369,0
+GLOB.US,D,20150225,000000,14.75,15.21,14.67,14.92,236884,0
+GLOB.US,D,20150226,000000,14.72,16.2,14.72,15.73,695284,0
+GLOB.US,D,20150227,000000,15.7,16.89,15.53,16.69,369864,0
+GLOB.US,D,20150302,000000,17.01,17.76,17.01,17.52,299100,0
+GLOB.US,D,20150303,000000,17.5,17.96,17.23,17.81,136900,0
+GLOB.US,D,20150304,000000,17.78,17.98,17.53,17.64,41600,0
+GLOB.US,D,20150305,000000,17.59,18.5,17.59,18.46,45600,0
+GLOB.US,D,20150306,000000,18.57,18.64,18.21,18.31,103600,0
+GLOB.US,D,20150309,000000,18.28,18.28,17.51,17.78,84200,0
+GLOB.US,D,20150310,000000,17.8,18.11,17.74,17.78,55700,0
+GLOB.US,D,20150311,000000,17.78,18.03,17.35,18.02,56600,0
+GLOB.US,D,20150312,000000,18.27,18.77,17.83,17.85,148500,0
+GLOB.US,D,20150313,000000,18.04,18.32,17.31,17.39,187200,0
+GLOB.US,D,20150316,000000,17.65,17.99,17.65,17.89,34300,0
+GLOB.US,D,20150317,000000,17.86,18.33,17.86,18.3,49100,0
+GLOB.US,D,20150318,000000,18.02,18.19,17.88,17.95,280600,0
+GLOB.US,D,20150319,000000,18.09,18.09,17.6,17.8,140900,0
+GLOB.US,D,20150320,000000,17.8,17.98,17.62,17.81,100100,0
+GLOB.US,D,20150323,000000,17.76,17.9,17.63,17.84,93600,0
+GLOB.US,D,20150324,000000,17.45,18.39,17.45,18.02,102800,0
+GLOB.US,D,20150325,000000,18,18,17.26,17.54,116500,0
+GLOB.US,D,20150326,000000,17.35,18.59,17.19,18.5,331500,0
+GLOB.US,D,20150327,000000,19.12,21.11,19.09,21.07,2614100,0
+GLOB.US,D,20150330,000000,21.63,22.37,20.93,21.06,541300,0
+GLOB.US,D,20150331,000000,20.97,21.7,20.7,21.06,222700,0
+GLOB.US,D,20150401,000000,21.14,21.23,20.55,21.17,265100,0
+GLOB.US,D,20150402,000000,21.15,21.2,20.7,20.95,109800,0
+GLOB.US,D,20150406,000000,20.83,21.06,20.76,20.94,151900,0
+GLOB.US,D,20150407,000000,21.3,23.2,21.09,22.61,329158,0
+GLOB.US,D,20150408,000000,22.73,24.98,22.69,24.33,614600,0
+GLOB.US,D,20150409,000000,25.02,25.71,24.03,24.87,480159,0
+GLOB.US,D,20150410,000000,25.03,25.48,24.17,24.33,203300,0
+GLOB.US,D,20150413,000000,24.34,24.85,24.08,24.21,221700,0
+GLOB.US,D,20150414,000000,24.22,24.46,23.66,23.86,131800,0
+GLOB.US,D,20150415,000000,23.79,23.94,21.54,23.18,292100,0
+GLOB.US,D,20150416,000000,23.08,23.81,23,23.78,103839,0
+GLOB.US,D,20150417,000000,23.63,23.68,22.77,23.08,111600,0
+GLOB.US,D,20150420,000000,23.15,23.35,22.5,23.03,87339,0
+GLOB.US,D,20150421,000000,23.21,23.26,22.32,22.77,93143,0
+GLOB.US,D,20150422,000000,22.73,22.93,22.08,22.33,89926,0
+GLOB.US,D,20150423,000000,22.21,23,22.09,22.84,92100,0
+GLOB.US,D,20150424,000000,22.76,22.81,21.67,22.19,93600,0
+GLOB.US,D,20150427,000000,21.83,22.27,20.92,21.6,168500,0
+GLOB.US,D,20150428,000000,21.63,22.44,21.25,22.28,80700,0
+GLOB.US,D,20150429,000000,22.37,22.53,21.54,21.58,81400,0
+GLOB.US,D,20150430,000000,21.58,22.08,20.54,21.01,110800,0
+GLOB.US,D,20150501,000000,21.05,21.4,20.55,21.18,51500,0
+GLOB.US,D,20150504,000000,21.28,21.47,21.16,21.21,59400,0
+GLOB.US,D,20150505,000000,21.12,21.37,20.56,21.14,65000,0
+GLOB.US,D,20150506,000000,21.21,21.23,20.62,20.69,53534,0
+GLOB.US,D,20150507,000000,20.64,21.54,20.64,21.35,100509,0
+GLOB.US,D,20150508,000000,21.62,21.8,21.12,21.24,77600,0
+GLOB.US,D,20150511,000000,21.2,21.95,21.2,21.85,73000,0
+GLOB.US,D,20150512,000000,21.85,21.85,21.13,21.68,83474,0
+GLOB.US,D,20150513,000000,21.83,23.12,21.65,23,158400,0
+GLOB.US,D,20150514,000000,23.35,23.35,22.3,22.96,100100,0
+GLOB.US,D,20150515,000000,24,25.53,23.54,24.38,493253,0
+GLOB.US,D,20150518,000000,24.22,24.84,23.62,23.98,171569,0
+GLOB.US,D,20150519,000000,24.22,24.25,23.18,23.57,119900,0
+GLOB.US,D,20150520,000000,23.86,26.26,23.52,26.01,235400,0
+GLOB.US,D,20150521,000000,25.94,26.3,24.93,25.77,219400,0
+GLOB.US,D,20150522,000000,25.75,25.89,24.41,24.89,132900,0
+GLOB.US,D,20150526,000000,25.01,25.48,24.33,25.02,84672,0
+GLOB.US,D,20150527,000000,25.04,25.91,24.84,25.68,108400,0
+GLOB.US,D,20150528,000000,25.47,26.66,25.47,25.72,300748,0
+GLOB.US,D,20150529,000000,25.82,26.24,25.62,26.04,149900,0
+GLOB.US,D,20150601,000000,26.27,26.7,25.85,26.24,89600,0
+GLOB.US,D,20150602,000000,26.28,26.54,25.96,26.25,114725,0
+GLOB.US,D,20150603,000000,26.55,28.5,26.55,27.82,366600,0
+GLOB.US,D,20150604,000000,27.75,28,27.25,27.81,187400,0
+GLOB.US,D,20150605,000000,27.97,28.48,27.43,28.31,92800,0
+GLOB.US,D,20150608,000000,28.34,28.6,28.11,28.52,105200,0
+GLOB.US,D,20150609,000000,28.5,28.53,26.83,27.15,119380,0
+GLOB.US,D,20150610,000000,27.19,29.39,27.18,29.28,250556,0
+GLOB.US,D,20150611,000000,29.25,29.25,28.71,29.01,198537,0
+GLOB.US,D,20150612,000000,29,30.55,28.9,29.88,177100,0
+GLOB.US,D,20150615,000000,29.97,32.5,29.25,31.65,391200,0
+GLOB.US,D,20150616,000000,31.65,32.25,31.15,31.24,297500,0
+GLOB.US,D,20150617,000000,31.44,31.87,30.59,31.12,233600,0
+GLOB.US,D,20150618,000000,31.26,31.87,31.19,31.63,177800,0
+GLOB.US,D,20150619,000000,31.81,33.02,31,31.21,310100,0
+GLOB.US,D,20150622,000000,31.79,31.98,30.27,31.17,176000,0
+GLOB.US,D,20150623,000000,31.1,31.49,30.69,30.8,179915,0
+GLOB.US,D,20150624,000000,30.79,31.08,30.23,30.5,238100,0
+GLOB.US,D,20150625,000000,30.45,31.53,30,31,362100,0
+GLOB.US,D,20150626,000000,31.26,31.32,30.5,30.75,808300,0
+GLOB.US,D,20150629,000000,30.22,30.39,29.06,29.8,214700,0
+GLOB.US,D,20150630,000000,29.84,30.54,29.57,30.43,138356,0
+GLOB.US,D,20150701,000000,30.75,31.89,30.07,30.61,378300,0
+GLOB.US,D,20150702,000000,30.7,30.81,29.43,30.37,221000,0
+GLOB.US,D,20150706,000000,29.98,30.8,29.58,30.26,138600,0
+GLOB.US,D,20150707,000000,29.79,29.79,28.33,28.98,250700,0
+GLOB.US,D,20150708,000000,28.4,28.75,27.15,28.31,401800,0
+GLOB.US,D,20150709,000000,29.2,30,28.77,29.11,1667600,0
+GLOB.US,D,20150710,000000,29.39,31.76,29.27,31.3,446300,0
+GLOB.US,D,20150713,000000,31.71,33.05,31.62,32.82,416000,0
+GLOB.US,D,20150714,000000,32.98,33.5,30.89,33.4,800427,0
+GLOB.US,D,20150715,000000,33.4,33.5,31.89,32.01,216515,0
+GLOB.US,D,20150716,000000,32.33,33.98,32.33,33.97,205100,0
+GLOB.US,D,20150717,000000,34,35,33.44,34.12,310900,0
+GLOB.US,D,20150720,000000,34.38,34.56,33.18,33.33,190100,0
+GLOB.US,D,20150721,000000,33.44,33.52,32.04,33.05,175400,0
+GLOB.US,D,20150722,000000,33.05,33.41,32.32,33.2,145100,0
+GLOB.US,D,20150723,000000,33.05,35,32.82,34.2,374500,0
+GLOB.US,D,20150724,000000,34.29,34.6,32.7,32.92,144300,0
+GLOB.US,D,20150727,000000,32,32,29.34,30.81,332600,0
+GLOB.US,D,20150728,000000,30.88,32.54,30.83,32.44,169900,0
+GLOB.US,D,20150729,000000,32.48,32.95,31.65,32.46,107200,0
+GLOB.US,D,20150730,000000,32.45,32.45,31.31,32.21,90000,0
+GLOB.US,D,20150731,000000,32.12,32.97,31.51,31.8,101900,0
+GLOB.US,D,20150803,000000,31.9,32.08,31.1,31.5,66270,0
+GLOB.US,D,20150804,000000,31.56,32.04,31.22,31.42,177800,0
+GLOB.US,D,20150805,000000,31.71,32.3,31.4,31.72,96400,0
+GLOB.US,D,20150806,000000,31.58,32.07,30.35,31.76,158544,0
+GLOB.US,D,20150807,000000,31.47,31.52,30.34,31.11,165700,0
+GLOB.US,D,20150810,000000,31.43,32.83,31.11,32.24,158900,0
+GLOB.US,D,20150811,000000,32.02,32.19,30.55,30.77,87199,0
+GLOB.US,D,20150812,000000,30.37,30.82,28.51,29.34,305100,0
+GLOB.US,D,20150813,000000,29.97,30.43,29.15,29.99,241500,0
+GLOB.US,D,20150814,000000,29.62,31.34,29.33,31.26,179300,0
+GLOB.US,D,20150817,000000,31.35,32.18,30.75,31.82,209700,0
+GLOB.US,D,20150818,000000,31.51,31.59,31.04,31.12,174500,0
+GLOB.US,D,20150819,000000,30.69,31.39,30.6,31.05,125500,0
+GLOB.US,D,20150820,000000,30.47,31.31,30.25,31.22,216500,0
+GLOB.US,D,20150821,000000,30.86,32.98,30.55,32.66,350400,0
+GLOB.US,D,20150824,000000,31.03,32.45,25.92,29.4,416334,0
+GLOB.US,D,20150825,000000,30.45,30.65,27.24,27.69,250300,0
+GLOB.US,D,20150826,000000,27.89,28.02,25.52,26.39,555600,0
+GLOB.US,D,20150827,000000,26.6,27.55,25.34,27,583700,0
+GLOB.US,D,20150828,000000,26.81,27.83,26.54,27.56,435800,0
+GLOB.US,D,20150831,000000,27.32,27.74,26.88,27.2,241100,0
+GLOB.US,D,20150901,000000,26.7,27.32,26.07,26.2,246600,0
+GLOB.US,D,20150902,000000,26.41,27.04,25.67,27.04,209100,0
+GLOB.US,D,20150903,000000,27.08,28.17,26.46,27.67,214900,0
+GLOB.US,D,20150904,000000,27.52,28.12,27.05,27.44,137800,0
+GLOB.US,D,20150908,000000,27.84,28.8,27.59,28.72,128600,0
+GLOB.US,D,20150909,000000,28.93,29.26,28.1,28.65,114100,0
+GLOB.US,D,20150910,000000,28.57,29.41,28.45,29.29,85921,0
+GLOB.US,D,20150911,000000,29.23,29.67,29.04,29.6,60500,0
+GLOB.US,D,20150914,000000,29.85,30,29.53,29.88,104100,0
+GLOB.US,D,20150915,000000,29.9,31.35,29.9,31.23,184900,0
+GLOB.US,D,20150916,000000,31.36,32.1,31.09,31.87,134300,0
+GLOB.US,D,20150917,000000,31.9,33.31,31.71,32.98,243100,0
+GLOB.US,D,20150918,000000,32.52,33.22,31.94,32.71,145600,0
+GLOB.US,D,20150921,000000,32.96,32.96,31.61,32.3,129600,0
+GLOB.US,D,20150922,000000,31.83,32.14,31.27,31.96,86600,0
+GLOB.US,D,20150923,000000,31.93,33.96,31.48,33.49,201900,0
+GLOB.US,D,20150924,000000,33.12,33.24,32.23,32.59,223959,0
+GLOB.US,D,20150925,000000,32.93,33.88,31.65,31.79,136500,0
+GLOB.US,D,20150928,000000,31.8,31.95,30.03,30.48,110334,0
+GLOB.US,D,20150929,000000,30.47,31.27,29.98,30.43,101800,0
+GLOB.US,D,20150930,000000,30.9,31.61,30.32,30.59,240600,0
+GLOB.US,D,20151001,000000,30.76,30.79,28.62,29.97,199000,0
+GLOB.US,D,20151002,000000,29.5,31.01,29.5,30.91,106800,0
+GLOB.US,D,20151005,000000,31.19,31.72,30.03,31.65,226656,0
+GLOB.US,D,20151006,000000,31.44,31.92,31.03,31.82,182600,0
+GLOB.US,D,20151007,000000,31.86,31.95,30.03,31.11,308200,0
+GLOB.US,D,20151008,000000,30.83,31.68,30.54,31.15,352300,0
+GLOB.US,D,20151009,000000,31.25,32.23,30.97,31.92,109100,0
+GLOB.US,D,20151012,000000,32,32.48,31.52,32.06,212651,0
+GLOB.US,D,20151013,000000,31.78,32.39,31.29,31.7,120000,0
+GLOB.US,D,20151014,000000,31.7,31.81,31.16,31.48,185800,0
+GLOB.US,D,20151015,000000,31.57,34.24,31.57,33.69,281600,0
+GLOB.US,D,20151016,000000,33.86,34.87,33.15,34.78,287600,0
+GLOB.US,D,20151019,000000,34.78,36.8,34.51,34.99,497300,0
+GLOB.US,D,20151020,000000,35.12,35.12,32.5,33.57,282929,0
+GLOB.US,D,20151021,000000,33.32,33.55,32.56,32.99,371300,0
+GLOB.US,D,20151022,000000,33.25,33.39,32.72,33.36,312100,0
+GLOB.US,D,20151023,000000,33.71,34.29,33.07,34.06,266700,0
+GLOB.US,D,20151026,000000,34.21,34.83,33.1,33.73,399600,0
+GLOB.US,D,20151027,000000,33.35,33.89,33.11,33.6,202900,0
+GLOB.US,D,20151028,000000,33.7,34.99,33.27,34.52,221500,0
+GLOB.US,D,20151029,000000,34.51,34.73,33.73,34.15,171400,0
+GLOB.US,D,20151030,000000,34.19,35.82,33.83,34.57,315600,0
+GLOB.US,D,20151102,000000,34.69,34.83,33.6,34.11,222550,0
+GLOB.US,D,20151103,000000,34.03,34.56,33.47,34.03,201600,0
+GLOB.US,D,20151104,000000,34.15,36.05,34.04,35.34,185077,0
+GLOB.US,D,20151105,000000,35.26,35.51,33.88,34.24,137400,0
+GLOB.US,D,20151106,000000,34,36.16,32.44,35.08,281200,0
+GLOB.US,D,20151109,000000,35.05,35.59,33.81,34.2,329722,0
+GLOB.US,D,20151110,000000,33.92,34.87,33.92,34.18,275800,0
+GLOB.US,D,20151111,000000,34.2,35.21,33.62,34.21,138600,0
+GLOB.US,D,20151112,000000,33.93,34.76,33.62,34.21,221900,0
+GLOB.US,D,20151113,000000,33.96,34.33,33.51,34.05,292200,0
+GLOB.US,D,20151116,000000,33.9,34.95,33.54,34.85,352600,0
+GLOB.US,D,20151117,000000,34.95,38.16,34.63,37.94,458900,0
+GLOB.US,D,20151118,000000,37.94,37.94,34.54,36.24,388300,0
+GLOB.US,D,20151119,000000,36.33,37.41,35.9,36.09,273100,0
+GLOB.US,D,20151120,000000,36.12,37.3,35.64,36.95,203700,0
+GLOB.US,D,20151123,000000,37.05,37.67,36.61,37.45,126800,0
+GLOB.US,D,20151124,000000,37.03,37.42,36.07,36.4,140000,0
+GLOB.US,D,20151125,000000,36.4,36.4,35.3,35.69,263200,0
+GLOB.US,D,20151127,000000,35.6,36.5,35.38,36.22,120900,0
+GLOB.US,D,20151130,000000,36.22,36.82,34.5,35.16,469200,0
+GLOB.US,D,20151201,000000,35.16,35.54,34.23,35.01,258203,0
+GLOB.US,D,20151202,000000,34.73,35.07,34.2,35,219656,0
+GLOB.US,D,20151203,000000,35,35.49,34.22,35.05,431801,0
+GLOB.US,D,20151204,000000,35,36.18,35,35.92,207900,0
+GLOB.US,D,20151207,000000,35.94,36.59,35.71,36.19,310100,0
+GLOB.US,D,20151208,000000,36,37.17,36,36.99,179692,0
+GLOB.US,D,20151209,000000,36.83,37,36.19,36.7,245000,0
+GLOB.US,D,20151210,000000,36.81,37.35,36.6,36.96,126900,0
+GLOB.US,D,20151211,000000,36.38,36.38,34.87,35.2,216100,0
+GLOB.US,D,20151214,000000,35.07,35.51,34.74,35.17,176715,0
+GLOB.US,D,20151215,000000,35.37,35.7,34.9,35.35,165400,0
+GLOB.US,D,20151216,000000,35.49,36.13,35,36.02,116300,0
+GLOB.US,D,20151217,000000,37,37.99,35.36,37.8,507900,0
+GLOB.US,D,20151218,000000,37.55,37.55,35.41,35.66,247100,0
+GLOB.US,D,20151221,000000,36.66,37.08,34.77,35.17,350700,0
+GLOB.US,D,20151222,000000,35.23,35.29,34.16,34.19,432913,0
+GLOB.US,D,20151223,000000,34.32,35.3,32.6,33.6,468300,0
+GLOB.US,D,20151224,000000,33.88,34.99,33.44,34.71,203568,0
+GLOB.US,D,20151228,000000,34.77,36.779,34.6,36.32,250366,0
+GLOB.US,D,20151229,000000,36.67,38.234,36.67,37.59,376624,0
+GLOB.US,D,20151230,000000,37.54,38,37.34,37.55,148812,0
+GLOB.US,D,20151231,000000,37.23,37.87,36.55,37.51,440420,0
+GLOB.US,D,20160104,000000,36.92,36.99,34.79,36.78,357009,0
+GLOB.US,D,20160105,000000,36.86,37.55,36.37,37.54,321632,0
+GLOB.US,D,20160106,000000,36.9,37.86,36.9,37.69,207791,0
+GLOB.US,D,20160107,000000,37.1,37.1,35.48,36.3,527032,0
+GLOB.US,D,20160108,000000,36.49,37.11,35.44,35.51,198974,0
+GLOB.US,D,20160111,000000,36.08,36.33,33,33.35,457169,0
+GLOB.US,D,20160112,000000,33.82,34.86,32.78,33.6,403392,0
+GLOB.US,D,20160113,000000,33.85,34.29,31.29,32.3,228574,0
+GLOB.US,D,20160114,000000,32.2,32.99,31.19,32.41,291171,0
+GLOB.US,D,20160115,000000,31.42,32.08,31.02,31.99,334653,0
+GLOB.US,D,20160119,000000,32.28,32.65,31.12,31.51,188300,0
+GLOB.US,D,20160120,000000,31.04,31.45,30.4701,31.03,445875,0
+GLOB.US,D,20160121,000000,31.01,32.09,30.69,31.32,148608,0
+GLOB.US,D,20160122,000000,31.73,32.34,31.36,31.65,144731,0
+GLOB.US,D,20160125,000000,31.53,31.94,30.535,30.62,128498,0
+GLOB.US,D,20160126,000000,30.65,30.65,29.51,29.63,270661,0
+GLOB.US,D,20160127,000000,29.62,30.09,29.1,29.23,125900,0
+GLOB.US,D,20160128,000000,29.42,30.22,28.9,29.48,140847,0
+GLOB.US,D,20160129,000000,29.73,30.54,29.59,30.42,203681,0
+GLOB.US,D,20160201,000000,30.27,31.195,30.16,31.03,186596,0
+GLOB.US,D,20160202,000000,30.78,31.21,29.99,30.05,210795,0
+GLOB.US,D,20160203,000000,30.35,30.69,28.01,28.64,198812,0
+GLOB.US,D,20160204,000000,28.61,29.35,27.95,29.18,290994,0
+GLOB.US,D,20160205,000000,29.03,29.59,26,26.24,271095,0
+GLOB.US,D,20160208,000000,26.51,26.66,23.38,23.5,524996,0
+GLOB.US,D,20160209,000000,23.26,23.7299,22.505,23.32,494410,0
+GLOB.US,D,20160210,000000,23.5,24.57,23.34,23.89,299314,0
+GLOB.US,D,20160211,000000,23.48,23.89,23.14,23.52,333834,0
+GLOB.US,D,20160212,000000,23.91,24.13,22.99,23.13,165587,0
+GLOB.US,D,20160216,000000,23.83,25.12,23.58,25.03,415011,0
+GLOB.US,D,20160217,000000,25.1,26.08,24.76,25.66,271700,0
+GLOB.US,D,20160218,000000,29.93,29.93,25.9,26.23,490118,0
+GLOB.US,D,20160219,000000,26.22,28.2094,26.1,28.11,280003,0
+GLOB.US,D,20160222,000000,29.56,29.65,28.79,29.24,422019,0
+GLOB.US,D,20160223,000000,28.92,29.27,28.462,29.01,262753,0
+GLOB.US,D,20160224,000000,28.61,29.81,28.48,29.69,130470,0
+GLOB.US,D,20160225,000000,29.94,30.94,29.62,30.85,196519,0
+GLOB.US,D,20160226,000000,31.13,31.96,30.96,31.38,337807,0
+GLOB.US,D,20160229,000000,31.26,31.51,30.7,30.85,333023,0
+GLOB.US,D,20160301,000000,31.19,31.98,30.865,31.9,135806,0
+GLOB.US,D,20160302,000000,29,30.85,29,30.2,624618,0
+GLOB.US,D,20160303,000000,30.11,30.11,29.2,29.94,322322,0
+GLOB.US,D,20160304,000000,30.02,31.26,29.7815,30.5,446257,0
+GLOB.US,D,20160307,000000,30.4,31.145,29.97,30.36,181379,0
+GLOB.US,D,20160308,000000,30.12,30.36,28.94,29.35,174078,0
+GLOB.US,D,20160309,000000,29.41,29.41,28.52,29.18,163841,0
+GLOB.US,D,20160310,000000,29.37,29.45,28.27,28.72,71835,0
+GLOB.US,D,20160311,000000,28.97,29.11,28.55,28.98,74274,0
+GLOB.US,D,20160314,000000,28.9,30.09,28.86,29.99,130882,0
+GLOB.US,D,20160315,000000,29.75,31.42,29.75,31.14,523029,0
+GLOB.US,D,20160316,000000,31,32.315,30.6,30.76,242874,0
+GLOB.US,D,20160317,000000,30.65,31.57,30.13,31.35,118053,0
+GLOB.US,D,20160318,000000,31.57,32.65,31.07,31.87,225499,0
+GLOB.US,D,20160321,000000,31.92,31.92,30.745,30.99,143745,0
+GLOB.US,D,20160322,000000,30.74,31.64,30.48,30.67,193967,0
+GLOB.US,D,20160323,000000,30.61,30.61,29.91,29.92,156412,0
+GLOB.US,D,20160324,000000,29.82,29.82,28.64,29.09,316159,0
+GLOB.US,D,20160328,000000,29.35,29.735,28.8,29.67,169386,0
+GLOB.US,D,20160329,000000,30,31.46,29.67,31.43,169215,0
+GLOB.US,D,20160330,000000,31.52,31.69,30.68,30.98,114726,0
+GLOB.US,D,20160331,000000,31.08,31.65,30.65,30.86,299963,0
+GLOB.US,D,20160401,000000,30.68,31.92,30.11,31.82,103961,0
+GLOB.US,D,20160404,000000,31.98,32.535,31.48,32.33,191797,0
+GLOB.US,D,20160405,000000,32,32.82,31.985,32.43,263356,0
+GLOB.US,D,20160406,000000,32.41,32.67,32,32.27,89276,0
+GLOB.US,D,20160407,000000,32.1,32.1248,30.95,31.17,143324,0
+GLOB.US,D,20160408,000000,31.3,31.59,30.68,31.21,120430,0
+GLOB.US,D,20160411,000000,31.36,31.84,31.09,31.4,99520,0
+GLOB.US,D,20160412,000000,31.3,31.575,30.77,30.85,112471,0
+GLOB.US,D,20160413,000000,30.97,32.99,30.58,32.97,268177,0
+GLOB.US,D,20160414,000000,33,33.97,32.8181,33.52,227174,0
+GLOB.US,D,20160415,000000,33.45,34.44,32.94,33.97,234659,0
+GLOB.US,D,20160418,000000,33.88,34.33,33.73,34.01,102146,0
+GLOB.US,D,20160419,000000,34.09,34.2399,33.25,33.31,173216,0
+GLOB.US,D,20160420,000000,33.41,34.01,32.83,33.97,161402,0
+GLOB.US,D,20160421,000000,34.68,34.68,33.71,34.5,90663,0
+GLOB.US,D,20160422,000000,34.14,35.91,34.1,35.74,467629,0
+GLOB.US,D,20160425,000000,35.86,35.9,34.8,34.85,277475,0
+GLOB.US,D,20160426,000000,34.94,35.72,34.52,35.71,144712,0
+GLOB.US,D,20160427,000000,35.62,35.62,34.6,35.25,126175,0
+GLOB.US,D,20160428,000000,35.13,35.56,34.52,34.66,142891,0
+GLOB.US,D,20160429,000000,34.62,35.58,34.25,35.49,169439,0
+GLOB.US,D,20160502,000000,35.52,35.8,34.71,35.14,141828,0
+GLOB.US,D,20160503,000000,34.72,34.8837,33.87,34.31,105176,0
+GLOB.US,D,20160504,000000,33.61,34.73,33.6,34.4,196153,0
+GLOB.US,D,20160505,000000,34.43,34.92,34.17,34.8,93288,0
+GLOB.US,D,20160506,000000,34.34,35.6,34.34,35.32,232797,0
+GLOB.US,D,20160509,000000,35.23,37.44,34.8565,36.06,321292,0
+GLOB.US,D,20160510,000000,35.06,39.22,35.01,38.2,1228803,0
+GLOB.US,D,20160511,000000,38.17,39.14,38.17,38.35,383321,0
+GLOB.US,D,20160512,000000,38.54,39.9,37.82,39.58,391039,0
+GLOB.US,D,20160513,000000,39.5,39.5,37.86,38.08,184438,0
+GLOB.US,D,20160516,000000,38.3,38.5299,37.89,37.95,271762,0
+GLOB.US,D,20160517,000000,37.92,38.1267,36.72,36.97,198691,0
+GLOB.US,D,20160518,000000,36.93,37.5852,36.75,37.24,115214,0
+GLOB.US,D,20160519,000000,37.13,38.02,36.81,37.29,513060,0
+GLOB.US,D,20160520,000000,37.52,37.895,37.21,37.61,169031,0
+GLOB.US,D,20160523,000000,37.71,38.96,37.49,38.43,150938,0
+GLOB.US,D,20160524,000000,38.54,38.95,38.19,38.35,200859,0
+GLOB.US,D,20160525,000000,38.53,38.73,37.8,37.87,112738,0
+GLOB.US,D,20160526,000000,38.17,38.45,37.81,38.11,72613,0
+GLOB.US,D,20160527,000000,38.1,38.89,37.84,38.74,188211,0
+GLOB.US,D,20160531,000000,38.75,40.14,38.52,40.14,483256,0
+GLOB.US,D,20160601,000000,40.1,40.2,38.88,39.01,414695,0
+GLOB.US,D,20160602,000000,39.02,39.31,38.63,38.76,269469,0
+GLOB.US,D,20160603,000000,38.77,38.78,38.03,38.34,288399,0
+GLOB.US,D,20160606,000000,38.35,39.54,38.35,38.83,198182,0
+GLOB.US,D,20160607,000000,39.16,40.5,38.92,40.38,359071,0
+GLOB.US,D,20160608,000000,40.5,41.23,39.95,40.07,201936,0
+GLOB.US,D,20160609,000000,39.88,40,38.89,39.41,170152,0
+GLOB.US,D,20160610,000000,39.02,39.48,38.4905,38.66,123792,0
+GLOB.US,D,20160613,000000,38.39,39.19,37.8992,38.85,181293,0
+GLOB.US,D,20160614,000000,38.79,39.96,38.4501,39.64,207440,0
+GLOB.US,D,20160615,000000,40,40.5,39.41,39.6,219299,0
+GLOB.US,D,20160616,000000,39.37,39.84,39.1,39.67,103075,0
+GLOB.US,D,20160617,000000,39.77,39.98,38.84,39.06,169318,0
+GLOB.US,D,20160620,000000,39.56,40.36,39.0655,39.96,211353,0
+GLOB.US,D,20160621,000000,40.04,40.45,39.33,39.83,112163,0
+GLOB.US,D,20160622,000000,39.73,40.17,39.31,39.7,99023,0
+GLOB.US,D,20160623,000000,40.07,40.39,39.51,40.14,157894,0
+GLOB.US,D,20160624,000000,38.66,38.99,37.16,38,1209686,0
+GLOB.US,D,20160627,000000,37.38,37.64,35.9,37.02,454484,0
+GLOB.US,D,20160628,000000,37.7,37.7,36.15,37.5,245055,0
+GLOB.US,D,20160629,000000,37.75,39.34,37.75,39.26,171239,0
+GLOB.US,D,20160630,000000,39.23,39.456,38.87,39.35,135733,0
+GLOB.US,D,20160701,000000,39.48,39.96,39.08,39.4,126358,0
+GLOB.US,D,20160705,000000,39.7,40.52,39.08,39.54,120628,0
+GLOB.US,D,20160706,000000,39.44,39.65,39.02,39.55,135273,0
+GLOB.US,D,20160707,000000,39.57,39.93,38.95,39.28,169275,0
+GLOB.US,D,20160708,000000,39.75,40.21,39.34,40.03,197852,0
+GLOB.US,D,20160711,000000,40.4,40.4,39.76,40.12,299775,0
+GLOB.US,D,20160712,000000,40.26,41.46,40.11,41.34,292202,0
+GLOB.US,D,20160713,000000,41.5,42.79,41.1,42.52,451375,0
+GLOB.US,D,20160714,000000,42.96,42.96,41.71,42.02,366025,0
+GLOB.US,D,20160715,000000,42.06,42.36,40.99,41.14,339040,0
+GLOB.US,D,20160718,000000,41.22,41.22,40.28,40.66,284126,0
+GLOB.US,D,20160719,000000,40.65,40.93,39.72,40.03,251512,0
+GLOB.US,D,20160720,000000,40.29,41.73,40.01,40.72,240266,0
+GLOB.US,D,20160721,000000,40.61,40.83,38.76,39.44,195785,0
+GLOB.US,D,20160722,000000,39.34,40.23,39.25,40.2,114938,0
+GLOB.US,D,20160725,000000,40.25,40.61,39.71,40.59,80486,0
+GLOB.US,D,20160726,000000,40.47,41.57,40.47,40.94,97802,0
+GLOB.US,D,20160727,000000,41,41.415,40.63,41.37,133712,0
+GLOB.US,D,20160728,000000,41.35,42.25,40.94,42.1,164575,0
+GLOB.US,D,20160729,000000,41.98,42.26,41.76,42.19,157283,0
+GLOB.US,D,20160801,000000,42.25,43.5,42.22,43.1,213431,0
+GLOB.US,D,20160802,000000,42.97,43.79,42.85,43.27,182266,0
+GLOB.US,D,20160803,000000,43.13,43.41,42.92,43.38,111194,0
+GLOB.US,D,20160804,000000,43.57,43.93,42.4,42.6,195619,0
+GLOB.US,D,20160805,000000,42.78,43.19,42.36,43.07,136179,0
+GLOB.US,D,20160808,000000,43.33,43.97,42.77,43.82,182891,0
+GLOB.US,D,20160809,000000,43.9,44.3,42.65,43.02,237646,0
+GLOB.US,D,20160810,000000,43.25,43.34,42.1201,42.33,187659,0
+GLOB.US,D,20160811,000000,43.09,44.14,37.5,43.91,1423108,0
+GLOB.US,D,20160812,000000,43.86,44.8099,42.07,42.3,299075,0
+GLOB.US,D,20160815,000000,42.2,42.5,41.05,41.13,166093,0
+GLOB.US,D,20160816,000000,41.02,41.079,40,40.24,148941,0
+GLOB.US,D,20160817,000000,39.96,41.45,39.96,41.21,256353,0
+GLOB.US,D,20160818,000000,40.95,41.75,40.62,41,225737,0
+GLOB.US,D,20160819,000000,40.8,41.31,40.04,40.64,181628,0
+GLOB.US,D,20160822,000000,40.5,40.91,40.06,40.16,137155,0
+GLOB.US,D,20160823,000000,40.48,40.715,40.1,40.38,436389,0
+GLOB.US,D,20160824,000000,40.4,40.4,39.63,40.26,312498,0
+GLOB.US,D,20160825,000000,40.25,40.25,39.25,39.28,325326,0
+GLOB.US,D,20160826,000000,39.29,39.65,38.92,39.37,202342,0
+GLOB.US,D,20160829,000000,39.51,39.57,38.42,38.42,253200,0
+GLOB.US,D,20160830,000000,38.37,39.07,38.22,38.99,166797,0
+GLOB.US,D,20160831,000000,38.93,39.23,38.66,39.05,187127,0
+GLOB.US,D,20160901,000000,39.07,39.8,38.96,39.38,99757,0
+GLOB.US,D,20160902,000000,39.43,40.46,39.29,40.19,205156,0
+GLOB.US,D,20160906,000000,40.12,40.44,39.79,39.95,146359,0
+GLOB.US,D,20160907,000000,40,40.2,39.57,40.01,106553,0
+GLOB.US,D,20160908,000000,39.88,39.88,39.27,39.41,74231,0
+GLOB.US,D,20160909,000000,39.54,40.05,38.755,38.99,164282,0
+GLOB.US,D,20160912,000000,38.63,39.58,38.03,39.58,246836,0
+GLOB.US,D,20160913,000000,39.09,39.63,39.05,39.34,217831,0
+GLOB.US,D,20160914,000000,39.22,40.72,39.01,40.64,176361,0
+GLOB.US,D,20160915,000000,40.7,41.85,40.7,41.84,234240,0
+GLOB.US,D,20160916,000000,41.87,41.87,39.94,40,304999,0
+GLOB.US,D,20160919,000000,40.11,40.96,39.97,40.07,94557,0
+GLOB.US,D,20160920,000000,40.3,40.3,39.36,40.12,145162,0
+GLOB.US,D,20160921,000000,40.36,41.26,40.3,41.12,123609,0
+GLOB.US,D,20160922,000000,41.3,41.59,40.855,41.4,164906,0
+GLOB.US,D,20160923,000000,41.3,42.14,40.44,41.88,239926,0
+GLOB.US,D,20160926,000000,41.58,41.69,40.3401,40.4,205829,0
+GLOB.US,D,20160927,000000,40.49,41.12,40.27,40.62,183065,0
+GLOB.US,D,20160928,000000,40.68,41.79,40.51,41.74,254221,0
+GLOB.US,D,20160929,000000,41.58,41.7,41.08,41.13,113722,0
+GLOB.US,D,20160930,000000,41.19,42.35,40.89,42.12,214155,0
+GLOB.US,D,20161003,000000,42.07,42.42,41.66,42.34,83542,0
+GLOB.US,D,20161004,000000,42.48,43.24,42.1,43.14,205859,0
+GLOB.US,D,20161005,000000,43.2,44.76,42.85,44.26,285858,0
+GLOB.US,D,20161006,000000,44.01,44.09,43.29,43.98,159557,0
+GLOB.US,D,20161007,000000,43.89,44.16,43.41,43.99,96122,0
+GLOB.US,D,20161010,000000,44.15,44.95,44.15,44.87,154751,0
+GLOB.US,D,20161011,000000,44.7,44.9,43.75,43.92,167265,0
+GLOB.US,D,20161012,000000,43.83,44.62,43.17,43.98,181917,0
+GLOB.US,D,20161013,000000,43.66,43.84,43.295,43.5,98441,0
+GLOB.US,D,20161014,000000,43.69,44.12,43.45,43.69,52775,0
+GLOB.US,D,20161017,000000,43.79,43.87,43.43,43.66,127901,0
+GLOB.US,D,20161018,000000,44.16,44.68,43.63,44.34,94263,0
+GLOB.US,D,20161019,000000,44.26,45,44.05,44.76,101018,0
+GLOB.US,D,20161020,000000,44.75,45,44.1139,44.27,87668,0
+GLOB.US,D,20161021,000000,43.97,44.49,43.68,44.25,74686,0
+GLOB.US,D,20161024,000000,45.38,47.19,44.6,47.13,147919,0
+GLOB.US,D,20161025,000000,46.83,47.08,46.29,46.39,128172,0
+GLOB.US,D,20161026,000000,46.16,46.86,45.45,45.47,142799,0
+GLOB.US,D,20161027,000000,45.65,46.01,43.87,44.03,225953,0
+GLOB.US,D,20161028,000000,43.85,45.1,42.69,43.7,172068,0
+GLOB.US,D,20161031,000000,44,44.275,43,43.5,301036,0
+GLOB.US,D,20161101,000000,43.5,44.09,42.68,42.77,244343,0
+GLOB.US,D,20161102,000000,42.68,42.79,41.28,41.36,155546,0
+GLOB.US,D,20161103,000000,41.4,42.66,41.2,41.9,263206,0
+GLOB.US,D,20161104,000000,41.92,43.12,41.64,41.79,255866,0
+GLOB.US,D,20161107,000000,42.53,43.38,41.96,43.17,154182,0
+GLOB.US,D,20161108,000000,43.13,43.93,42.78,43.01,166940,0
+GLOB.US,D,20161109,000000,42,44.29,40.76,44.08,163091,0
+GLOB.US,D,20161110,000000,44.36,44.5799,42.64,43.37,256898,0
+GLOB.US,D,20161111,000000,43.39,45.31,43.39,44.51,263296,0
+GLOB.US,D,20161114,000000,45.24,45.73,44.48,45.49,362864,0
+GLOB.US,D,20161115,000000,41.77,41.99,31.64,40.52,1752655,0
+GLOB.US,D,20161116,000000,40.42,41.05,38.43,38.8,1046033,0
+GLOB.US,D,20161117,000000,39.03,39.82,38.7,38.96,260994,0
+GLOB.US,D,20161118,000000,39.19,39.19,37.91,38.43,203932,0
+GLOB.US,D,20161121,000000,38.53,38.93,37.54,37.74,179694,0
+GLOB.US,D,20161122,000000,37.88,38.23,37.37,37.58,285284,0
+GLOB.US,D,20161123,000000,37.27,37.5,36,36.4,352620,0
+GLOB.US,D,20161125,000000,36.28,36.53,36.03,36.32,234582,0
+GLOB.US,D,20161128,000000,36.11,37,36.01,36.35,234214,0
+GLOB.US,D,20161129,000000,36.17,36.34,35.36,35.39,193067,0
+GLOB.US,D,20161130,000000,35.5,35.5,34,34.26,353724,0
+GLOB.US,D,20161201,000000,34.28,34.51,32.851,33.2,284796,0
+GLOB.US,D,20161202,000000,33.22,33.56,32.95,33,134330,0
+GLOB.US,D,20161205,000000,33.24,33.72,32.73,32.89,205431,0
+GLOB.US,D,20161206,000000,33.04,33.04,31.22,32.45,954466,0
+GLOB.US,D,20161207,000000,32.49,32.82,31.73,32.49,267018,0
+GLOB.US,D,20161208,000000,32.53,33.89,32.3295,33.37,554859,0
+GLOB.US,D,20161209,000000,33.27,34.39,33.21,33.33,631312,0
+GLOB.US,D,20161212,000000,33.19,33.21,32.26,32.83,306664,0
+GLOB.US,D,20161213,000000,32.99,34.09,32.99,33.5,364433,0
+GLOB.US,D,20161214,000000,33.33,34.35,33.18,33.56,265853,0
+GLOB.US,D,20161215,000000,33.74,34.47,33.5123,33.74,241813,0
+GLOB.US,D,20161216,000000,33.9,34.14,33.23,33.62,573424,0
+GLOB.US,D,20161219,000000,33.6,33.895,33.26,33.64,309692,0
+GLOB.US,D,20161220,000000,33.69,33.91,33.04,33.79,674819,0
+GLOB.US,D,20161221,000000,33.74,33.975,32.81,33.45,287527,0
+GLOB.US,D,20161222,000000,33.23,33.23,32.21,32.61,158010,0
+GLOB.US,D,20161223,000000,32.49,32.88,32.33,32.58,177123,0
+GLOB.US,D,20161227,000000,32.49,33.07,32.4086,32.91,115545,0
+GLOB.US,D,20161228,000000,32.83,33.02,32.22,32.36,109356,0
+GLOB.US,D,20161229,000000,32.36,32.9,32.23,32.71,125154,0
+GLOB.US,D,20161230,000000,32.8,33.6295,32.76,33.35,282373,0
+GLOB.US,D,20170103,000000,33.75,33.77,32.96,32.99,199972,0
+GLOB.US,D,20170104,000000,32.83,33.1,32.64,32.92,156938,0
+GLOB.US,D,20170105,000000,32.9,32.95,31.713,32.44,176415,0
+GLOB.US,D,20170106,000000,32.33,32.46,31.98,32.15,224216,0
+GLOB.US,D,20170109,000000,31.98,32.07,31.65,31.68,210507,0
+GLOB.US,D,20170110,000000,31.84,32.48,31.3901,31.41,210275,0
+GLOB.US,D,20170111,000000,31.48,31.48,30.9,30.96,565876,0
+GLOB.US,D,20170112,000000,31.69,33.355,31.48,32.92,872705,0
+GLOB.US,D,20170113,000000,32.87,34.67,32.531,34.51,456149,0
+GLOB.US,D,20170117,000000,34.51,35.26,34.15,34.49,673439,0
+GLOB.US,D,20170118,000000,34.56,34.97,34.09,34.9,312761,0
+GLOB.US,D,20170119,000000,35,35.2,34.59,34.86,276528,0
+GLOB.US,D,20170120,000000,34.94,35.3854,34.59,34.69,396671,0
+GLOB.US,D,20170123,000000,34.73,34.75,33.97,34.06,252206,0
+GLOB.US,D,20170124,000000,34.1,34.5,33.9722,34.33,253443,0
+GLOB.US,D,20170125,000000,34.55,35.33,34.25,35.3,275850,0
+GLOB.US,D,20170126,000000,35.37,35.525,34.95,35.08,100429,0
+GLOB.US,D,20170127,000000,35.23,35.28,34,34.02,210656,0
+GLOB.US,D,20170130,000000,33.84,34.1,33.04,33.86,333957,0
+GLOB.US,D,20170131,000000,33.7,33.98,33.1,33.15,234524,0
+GLOB.US,D,20170201,000000,33.51,33.51,32.27,32.77,159674,0
+GLOB.US,D,20170202,000000,32.6,32.97,32.11,32.3,336881,0
+GLOB.US,D,20170203,000000,32.62,33.43,32.42,33.43,222352,0
+GLOB.US,D,20170206,000000,33.05,33.38,32.791,33.21,132766,0
+GLOB.US,D,20170207,000000,33.15,33.9,33.15,33.31,184835,0
+GLOB.US,D,20170208,000000,33.16,33.68,33,33.31,272140,0
+GLOB.US,D,20170209,000000,33.81,33.88,33.36,33.66,184231,0
+GLOB.US,D,20170210,000000,33.87,35.05,33.57,34.66,396684,0
+GLOB.US,D,20170213,000000,34.81,35.24,34.29,34.57,231572,0
+GLOB.US,D,20170214,000000,34.25,34.94,34.13,34.78,292217,0
+GLOB.US,D,20170215,000000,34.8,35.94,34.8,35.51,247115,0
+GLOB.US,D,20170216,000000,35.63,35.97,35.4,35.96,305012,0
+GLOB.US,D,20170217,000000,35,35,33,34.52,705973,0
+GLOB.US,D,20170221,000000,34.56,35.92,34.44,35.63,294730,0
+GLOB.US,D,20170222,000000,35.52,36.61,35.13,36.49,465805,0
+GLOB.US,D,20170223,000000,36.5,37.16,36.01,37.04,458206,0
+GLOB.US,D,20170224,000000,36.71,37.48,36.33,37.15,234232,0
+GLOB.US,D,20170227,000000,37.3,37.3,36.58,36.96,178355,0
+GLOB.US,D,20170228,000000,36.83,37.2999,36.3,36.3,225785,0
+GLOB.US,D,20170301,000000,36.66,37.57,36.23,37.31,283172,0
+GLOB.US,D,20170302,000000,37.43,37.49,36.52,36.74,220951,0
+GLOB.US,D,20170303,000000,36.62,36.77,36.1,36.4,174570,0
+GLOB.US,D,20170306,000000,36.13,36.31,35.51,36.15,102054,0
+GLOB.US,D,20170307,000000,36.16,36.23,35.52,35.54,157688,0
+GLOB.US,D,20170308,000000,35.73,36.51,35.5514,36.3,135965,0
+GLOB.US,D,20170309,000000,36.2,36.63,35.75,36.62,209395,0
+GLOB.US,D,20170310,000000,36.87,36.97,36.45,36.76,133192,0
+GLOB.US,D,20170313,000000,36.66,37.44,36.49,36.59,196115,0
+GLOB.US,D,20170314,000000,36.5,36.54,36.01,36.19,145849,0
+GLOB.US,D,20170315,000000,36.37,36.4,35.77,36.07,212029,0
+GLOB.US,D,20170316,000000,36.1,36.24,35.71,35.89,83091,0
+GLOB.US,D,20170317,000000,36,36,35.57,35.78,142847,0
+GLOB.US,D,20170320,000000,35.73,35.98,35.57,35.77,63839,0
+GLOB.US,D,20170321,000000,35.92,36,34.53,34.66,193758,0
+GLOB.US,D,20170322,000000,34.67,35.11,34.34,34.91,124438,0
+GLOB.US,D,20170323,000000,34.92,35.77,34.92,35.31,128399,0
+GLOB.US,D,20170324,000000,35.52,36.21,35.41,36.11,181118,0
+GLOB.US,D,20170327,000000,35.75,36.34,35.24,36.21,171010,0
+GLOB.US,D,20170328,000000,36.1,36.98,35.65,36.8,261297,0
+GLOB.US,D,20170329,000000,36.78,37.125,36.38,36.4,157800,0
+GLOB.US,D,20170330,000000,36.6,36.6,35.68,36.4,192688,0
+GLOB.US,D,20170331,000000,36.41,36.62,35.98,36.4,192605,0
+GLOB.US,D,20170403,000000,36.33,36.42,35.57,36.09,159192,0
+GLOB.US,D,20170404,000000,36.05,36.12,35.41,35.65,125193,0
+GLOB.US,D,20170405,000000,35.66,35.67,34.61,34.62,185362,0
+GLOB.US,D,20170406,000000,34.64,34.64,33.57,34.07,228015,0
+GLOB.US,D,20170407,000000,33.99,34.09,33.6,33.99,206265,0
+GLOB.US,D,20170410,000000,33.99,34.01,33.56,33.83,183719,0
+GLOB.US,D,20170411,000000,33.7,34.09,33.7,33.98,130682,0
+GLOB.US,D,20170412,000000,33.93,34.01,33.72,33.95,105437,0
+GLOB.US,D,20170413,000000,33.9,34.01,33.63,33.83,147428,0
+GLOB.US,D,20170417,000000,33.8,34.12,33.75,34.09,148812,0
+GLOB.US,D,20170418,000000,33.97,34.27,33.83,34.17,120318,0
+GLOB.US,D,20170419,000000,34.25,35.32,34.21,35.09,206055,0
+GLOB.US,D,20170420,000000,35.19,35.4262,34.65,35.08,123220,0
+GLOB.US,D,20170421,000000,35.02,35.46,34.8746,34.96,79936,0
+GLOB.US,D,20170424,000000,35.45,35.61,35.01,35.44,268244,0
+GLOB.US,D,20170425,000000,35.72,35.8,35.22,35.55,223875,0
+GLOB.US,D,20170426,000000,35.54,36.62,35.47,36.53,185568,0
+GLOB.US,D,20170427,000000,36.62,37.27,36.49,37.04,138074,0
+GLOB.US,D,20170501,000000,37.92,38.19,37.5,37.53,176810,0
+GLOB.US,D,20170502,000000,37.52,37.77,37.06,37.29,194202,0
+GLOB.US,D,20170503,000000,37.12,37.41,36.93,37.14,161928,0
+GLOB.US,D,20170504,000000,37.27,37.32,36.81,37.14,124254,0
+GLOB.US,D,20170505,000000,37.16,37.45,37.03,37.41,102125,0
+GLOB.US,D,20170508,000000,37.36,37.63,37.01,37.04,117114,0
+GLOB.US,D,20170509,000000,37.12,37.59,37.12,37.35,133703,0
+GLOB.US,D,20170510,000000,37.35,37.7,36.94,37.44,74840,0
+GLOB.US,D,20170511,000000,37.26,37.2793,36.69,37.03,77231,0
+GLOB.US,D,20170512,000000,36.98,37.09,36.51,36.99,106937,0
+GLOB.US,D,20170515,000000,37.02,37.52,36.99,37.49,117855,0
+GLOB.US,D,20170516,000000,37.57,38.42,37.57,38.31,187264,0
+GLOB.US,D,20170517,000000,37.75,37.97,37.45,37.75,307546,0
+GLOB.US,D,20170518,000000,37.51,37.66,36.72,37.27,326993,0
+GLOB.US,D,20170519,000000,34.5,39.83,33.87,38.9,1001166,0
+GLOB.US,D,20170522,000000,39.06,39.06,37.28,37.3,505219,0
+GLOB.US,D,20170523,000000,37.38,37.7,36.54,37,276775,0
+GLOB.US,D,20170524,000000,36.99,38.39,36.87,38.21,216202,0
+GLOB.US,D,20170525,000000,38.3,39.64,37.82,39.6,223429,0
+GLOB.US,D,20170526,000000,39.07,40.39,38.91,39.86,274373,0
+GLOB.US,D,20170530,000000,39.77,40.0487,38.25,38.69,329840,0
+GLOB.US,D,20170531,000000,38.9,39.16,38.7,39.16,232175,0
+GLOB.US,D,20170601,000000,39.16,41.02,39.16,40.98,258719,0
+GLOB.US,D,20170602,000000,41.12,43.1,41.11,41.38,358561,0
+GLOB.US,D,20170605,000000,41.53,41.68,40.66,41.23,278741,0
+GLOB.US,D,20170606,000000,40.99,43.0899,40.99,42.81,328879,0
+GLOB.US,D,20170607,000000,42.84,43.1,42.19,42.76,311434,0
+GLOB.US,D,20170608,000000,42.82,44.06,42.43,43.94,336108,0
+GLOB.US,D,20170609,000000,44.1,45,42.86,43.33,528793,0
+GLOB.US,D,20170612,000000,43.1,43.39,41.12,42.32,535082,0
+GLOB.US,D,20170613,000000,42.63,42.63,41.335,42.3,466047,0
+GLOB.US,D,20170614,000000,42.43,42.61,41.79,42.16,348988,0
+GLOB.US,D,20170615,000000,41.9,42.54,41.57,42.03,249331,0
+GLOB.US,D,20170616,000000,42.06,42.06,41.34,41.63,261452,0
+GLOB.US,D,20170619,000000,41.78,42.64,41.731,42.54,166729,0
+GLOB.US,D,20170620,000000,42.45,43.04,42.39,42.99,236041,0
+GLOB.US,D,20170621,000000,42.78,43.67,41.49,43.29,340999,0
+GLOB.US,D,20170622,000000,43.61,43.8,42.93,43.25,258326,0
+GLOB.US,D,20170623,000000,43.29,44.2,42.62,43.21,3256755,0
+GLOB.US,D,20170626,000000,43.41,44.24,42.75,43.71,314024,0
+GLOB.US,D,20170627,000000,43.89,43.89,42.34,42.39,177964,0
+GLOB.US,D,20170628,000000,42.61,43.5,41.6,43.15,223088,0
+GLOB.US,D,20170629,000000,43.15,43.5,42.36,42.94,182788,0
+GLOB.US,D,20170630,000000,42.99,43.94,42.88,43.44,222111,0
+GLOB.US,D,20170703,000000,43.18,43.73,41.78,42.51,212295,0
+GLOB.US,D,20170705,000000,42.52,43.23,42.38,43.23,296551,0
+GLOB.US,D,20170706,000000,42.95,43.41,42.3425,42.81,512726,0
+GLOB.US,D,20170707,000000,41.73,42.12,40.72,40.85,291399,0
+GLOB.US,D,20170710,000000,40.75,40.79,39.81,40.3,258705,0
+GLOB.US,D,20170711,000000,40.3,41.2,39.88,41.05,245237,0
+GLOB.US,D,20170712,000000,41.33,41.845,40.97,41.59,570292,0
+GLOB.US,D,20170713,000000,41.75,42.23,40.84,41.45,337983,0
+GLOB.US,D,20170714,000000,41.61,43.37,41.42,43.18,342905,0
+GLOB.US,D,20170717,000000,43.17,43.82,42.67,42.79,333448,0
+GLOB.US,D,20170718,000000,42.7,43.09,42.23,43.08,207446,0
+GLOB.US,D,20170719,000000,43.33,44.35,43.09,44.29,180234,0
+GLOB.US,D,20170720,000000,44.22,45.24,44.075,44.51,186562,0
+GLOB.US,D,20170721,000000,44.27,45.45,44.27,45.35,213602,0
+GLOB.US,D,20170724,000000,45.3,45.97,44.87,45.69,152801,0
+GLOB.US,D,20170725,000000,45.82,46.72,45.78,46.61,284944,0
+GLOB.US,D,20170726,000000,46.64,47.51,46.14,47.34,251809,0
+GLOB.US,D,20170727,000000,46.43,46.89,45.15,45.25,298974,0
+GLOB.US,D,20170728,000000,45.17,46.05,44.76,45.73,105186,0
+GLOB.US,D,20170731,000000,45.73,46.27,44.84,45.97,147817,0
+GLOB.US,D,20170801,000000,46.08,46.42,45.27,46.24,176839,0
+GLOB.US,D,20170802,000000,46.24,46.24,43.23,43.44,272021,0
+GLOB.US,D,20170803,000000,43.49,44.13,43.23,43.47,138661,0
+GLOB.US,D,20170804,000000,43.5,44.16,43.12,43.73,115131,0
+GLOB.US,D,20170807,000000,43.74,44.04,43.24,43.42,194956,0
+GLOB.US,D,20170808,000000,43.34,44.2753,43,43.22,198341,0
+GLOB.US,D,20170809,000000,43.01,43.92,42.95,43.37,203920,0
+GLOB.US,D,20170810,000000,43.22,43.45,42.46,42.92,125326,0
+GLOB.US,D,20170811,000000,42.17,43.35,41.75,42.96,163145,0
+GLOB.US,D,20170814,000000,43.27,43.82,43.25,43.68,295058,0
+GLOB.US,D,20170815,000000,43.69,43.69,42.45,42.45,115792,0
+GLOB.US,D,20170816,000000,42.52,43.54,42.52,42.9,164296,0
+GLOB.US,D,20170817,000000,42.75,43.6301,42.14,42.26,255440,0
+GLOB.US,D,20170818,000000,42.14,42.75,39.0197,39.56,697207,0
+GLOB.US,D,20170821,000000,39.5,39.5712,37.85,38.91,292244,0
+GLOB.US,D,20170822,000000,38.97,39.44,38.31,39.23,237986,0
+GLOB.US,D,20170823,000000,39.05,39.35,38.5,39.22,165029,0
+GLOB.US,D,20170824,000000,39.35,39.57,38.905,39.48,176366,0
+GLOB.US,D,20170825,000000,39.76,40,39.1,39.48,145332,0
+GLOB.US,D,20170828,000000,39.76,39.98,38.7,38.81,142359,0
+GLOB.US,D,20170829,000000,38.58,38.82,38.32,38.49,99244,0
+GLOB.US,D,20170830,000000,38.47,38.739,38.13,38.49,126218,0
+GLOB.US,D,20170831,000000,38.66,39.07,38.47,38.89,125321,0
+GLOB.US,D,20170901,000000,38.95,39.05,38.52,38.69,225576,0
+GLOB.US,D,20170905,000000,38.7,38.78,37.36,37.75,314826,0
+GLOB.US,D,20170906,000000,37.8,38.34,37.16,37.6,481831,0
+GLOB.US,D,20170907,000000,37.76,38.09,36.67,37.07,251509,0
+GLOB.US,D,20170908,000000,37.01,38.11,36.77,37.84,183068,0
+GLOB.US,D,20170911,000000,38.16,38.92,38.14,38.82,171577,0
+GLOB.US,D,20170912,000000,38.87,39.27,38.485,38.75,244901,0
+GLOB.US,D,20170913,000000,38.74,39.34,38.56,39,276330,0
+GLOB.US,D,20170914,000000,38.97,39.08,38.45,38.85,173734,0
+GLOB.US,D,20170915,000000,38.87,39.07,38.64,38.85,195741,0
+GLOB.US,D,20170918,000000,38.92,39.07,38.765,39,140509,0
+GLOB.US,D,20170919,000000,39.04,39.04,37.93,37.93,242013,0
+GLOB.US,D,20170920,000000,37.83,38.11,37.11,37.79,117040,0
+GLOB.US,D,20170921,000000,37.8,38.63,37.73,38.45,111261,0
+GLOB.US,D,20170922,000000,38.57,39.69,38.26,38.34,168715,0
+GLOB.US,D,20170925,000000,38.33,38.81,37.87,38.53,118828,0
+GLOB.US,D,20170926,000000,38.56,39.09,37.7,38.16,136491,0
+GLOB.US,D,20170927,000000,38.28,39.25,38.28,38.99,197806,0
+GLOB.US,D,20170928,000000,38.88,39.885,38.78,39.7,163930,0
+GLOB.US,D,20170929,000000,39.64,40.28,39.3,40.07,159446,0
+GLOB.US,D,20171002,000000,40,41.3,39.9,41.3,268768,0
+GLOB.US,D,20171003,000000,41.27,41.89,40.79,40.97,141272,0
+GLOB.US,D,20171004,000000,40.82,41.56,40.82,41.2,79477,0
+GLOB.US,D,20171005,000000,41.25,41.44,40.87,41.05,303171,0
+GLOB.US,D,20171006,000000,40.62,41.76,40.62,41.1,156021,0
+GLOB.US,D,20171009,000000,41.27,41.8,40.87,41.52,110404,0
+GLOB.US,D,20171010,000000,41.77,41.77,40.62,41.48,139458,0
+GLOB.US,D,20171011,000000,41.49,42.235,41.49,41.9,94313,0
+GLOB.US,D,20171012,000000,42.03,42.67,41.82,42.45,179658,0
+GLOB.US,D,20171013,000000,42.95,42.95,41.88,42,179867,0
+GLOB.US,D,20171016,000000,42.03,42.03,40.67,41.2,342623,0
+GLOB.US,D,20171017,000000,41.29,42.02,41.29,42.02,88333,0
+GLOB.US,D,20171018,000000,42.08,42.53,41.84,41.86,169606,0
+GLOB.US,D,20171019,000000,41.82,41.82,40.46,40.6,390094,0
+GLOB.US,D,20171020,000000,40.82,41.34,40.515,40.71,125336,0
+GLOB.US,D,20171023,000000,40.71,40.975,40.26,40.39,67751,0
+GLOB.US,D,20171024,000000,40.5,40.71,39.74,39.92,276434,0
+GLOB.US,D,20171025,000000,39.9,40.07,38.25,38.35,245411,0
+GLOB.US,D,20171026,000000,37.71,38.81,37.71,38.13,150080,0
+GLOB.US,D,20171027,000000,38.22,38.74,37.52,37.8,136734,0
+GLOB.US,D,20171030,000000,37.89,38.32,37.3701,37.47,145766,0
+GLOB.US,D,20171031,000000,37.68,38,37.33,37.72,216189,0
+GLOB.US,D,20171101,000000,37.98,38.54,36.58,36.91,212699,0
+GLOB.US,D,20171102,000000,36.8,36.83,35.38,36.25,233882,0
+GLOB.US,D,20171103,000000,35.53,37.06,35.3,36.6,566373,0
+GLOB.US,D,20171106,000000,36.7,37.475,36.515,37.22,329073,0
+GLOB.US,D,20171107,000000,37.25,37.25,35.78,35.88,174289,0
+GLOB.US,D,20171108,000000,35.94,36.54,35.56,36.06,234937,0
+GLOB.US,D,20171109,000000,35.76,36.4,35.05,36.3,112411,0
+GLOB.US,D,20171110,000000,36.24,36.24,35.22,35.94,151169,0
+GLOB.US,D,20171113,000000,35.91,36.72,35.53,35.69,310576,0
+GLOB.US,D,20171114,000000,35.61,35.93,35.11,35.29,430576,0
+GLOB.US,D,20171115,000000,35.23,35.76,34.91,35.15,438599,0
+GLOB.US,D,20171116,000000,35.06,36.4,34.82,35.81,604721,0
+GLOB.US,D,20171117,000000,38.05,41.97,37.55,40.58,1219709,0
+GLOB.US,D,20171120,000000,40.98,41.56,40.08,40.74,315136,0
+GLOB.US,D,20171121,000000,40.7,41.03,39.95,40.75,249855,0
+GLOB.US,D,20171122,000000,40.7,40.97,40.15,40.25,284821,0
+GLOB.US,D,20171124,000000,40.28,41.63,40.26,41.44,99827,0
+GLOB.US,D,20171127,000000,41.58,41.63,39.67,39.72,160466,0
+GLOB.US,D,20171128,000000,39.69,40.31,39.53,40.09,143771,0
+GLOB.US,D,20171129,000000,40.23,40.23,39.34,39.92,173413,0
+GLOB.US,D,20171130,000000,40.13,40.74,39.51,40,205675,0
+GLOB.US,D,20171201,000000,39.97,40.38,38.33,39.31,167571,0
+GLOB.US,D,20171204,000000,39.58,39.86,37.94,38.11,206847,0
+GLOB.US,D,20171205,000000,38.23,38.96,38.037,38.67,175807,0
+GLOB.US,D,20171206,000000,38.51,39.4,38.21,39.07,146512,0
+GLOB.US,D,20171207,000000,39.05,39.38,38.3,39.17,124245,0
+GLOB.US,D,20171208,000000,39.38,39.62,39.07,39.11,74518,0
+GLOB.US,D,20171211,000000,39.25,40.75,39.25,40.75,371621,0
+GLOB.US,D,20171212,000000,40.52,41.58,40.3,40.78,311127,0
+GLOB.US,D,20171213,000000,40.73,42.14,40.1612,41.91,360538,0
+GLOB.US,D,20171214,000000,41.87,41.975,41.1,41.62,141219,0
+GLOB.US,D,20171215,000000,42.07,42.75,41.775,42.37,202287,0
+GLOB.US,D,20171218,000000,42.78,43.2,42.29,43.17,291217,0
+GLOB.US,D,20171219,000000,43.28,44.39,42.79,44.36,223433,0
+GLOB.US,D,20171220,000000,44.48,45.31,44.06,44.8,462550,0
+GLOB.US,D,20171221,000000,44.95,44.95,43.64,44.5,310599,0
+GLOB.US,D,20171222,000000,44.32,45.18,43.721,44.99,210862,0
+GLOB.US,D,20171226,000000,44.65,45.1268,44.38,44.8,197860,0
+GLOB.US,D,20171227,000000,44.96,45.45,44.735,45.28,131289,0
+GLOB.US,D,20171228,000000,45.5,45.75,45.19,45.69,107478,0
+GLOB.US,D,20171229,000000,45.64,46.61,45.05,46.46,349337,0
+GLOB.US,D,20180102,000000,46.1,47.74,44.82,45.12,559515,0
+GLOB.US,D,20180103,000000,45.25,46.2,44.71,44.97,280830,0
+GLOB.US,D,20180104,000000,45.28,45.86,45.07,45.36,111702,0
+GLOB.US,D,20180105,000000,45.54,45.67,44.95,45.42,99298,0
+GLOB.US,D,20180108,000000,45.41,46.51,44.99,46.41,298175,0
+GLOB.US,D,20180109,000000,46.06,46.83,45.86,46.8,274167,0
+GLOB.US,D,20180110,000000,46.79,46.9,46.16,46.73,193063,0
+GLOB.US,D,20180111,000000,46.92,47.34,46.48,47.3,177183,0
+GLOB.US,D,20180112,000000,47.37,47.62,46.55,47.28,162159,0
+GLOB.US,D,20180116,000000,47.5,48.39,47.3306,48.14,366391,0
+GLOB.US,D,20180117,000000,48.25,48.25,46.25,46.77,207206,0
+GLOB.US,D,20180118,000000,47,47.37,46.18,46.95,188894,0
+GLOB.US,D,20180119,000000,47.12,48.29,47.12,48.27,218147,0
+GLOB.US,D,20180122,000000,48.57,48.57,46.98,47.62,137711,0
+GLOB.US,D,20180123,000000,47.72,48.3975,47.245,48.09,207192,0
+GLOB.US,D,20180124,000000,48.25,48.49,47.88,47.89,127421,0
+GLOB.US,D,20180125,000000,48.19,48.19,45.3,45.88,299154,0
+GLOB.US,D,20180126,000000,46.25,46.99,46.06,46.75,231695,0
+GLOB.US,D,20180129,000000,46.69,46.69,45.81,46.17,188711,0
+GLOB.US,D,20180130,000000,46.17,46.17,45.2,45.38,210891,0
+GLOB.US,D,20180131,000000,45.67,46.14,44.55,45.44,253715,0
+GLOB.US,D,20180201,000000,45.27,45.67,44.8,45.23,182817,0
+GLOB.US,D,20180202,000000,44.88,45.02,43.84,44.88,160208,0
+GLOB.US,D,20180205,000000,44.54,45.639,43.605,43.84,203987,0
+GLOB.US,D,20180206,000000,43.24,44.6799,42.92,44.56,149839,0
+GLOB.US,D,20180207,000000,44.56,45,44.2,44.2,147294,0
+GLOB.US,D,20180208,000000,44.4,44.71,42.665,43.19,209080,0
+GLOB.US,D,20180209,000000,43.6,44.219,42.11,42.69,320117,0
+GLOB.US,D,20180212,000000,42.98,44.52,42.8675,44.21,240792,0
+GLOB.US,D,20180213,000000,44.17,45.54,44,45.5,453581,0
+GLOB.US,D,20180214,000000,45.3,46.49,44.72,46.38,579035,0
+GLOB.US,D,20180215,000000,46.37,47.5,46,47.14,306808,0
+GLOB.US,D,20180216,000000,48,53.44,47.83,51.39,987919,0
+GLOB.US,D,20180220,000000,51.35,53.465,50.82,52.45,622495,0
+GLOB.US,D,20180221,000000,52.25,52.7655,50.75,51.63,367147,0
+GLOB.US,D,20180222,000000,51.6,52.32,50.51,51.5,323654,0
+GLOB.US,D,20180223,000000,51.59,52.81,51.58,52.22,301499,0
+GLOB.US,D,20180226,000000,52.57,52.75,51.36,51.71,218405,0
+GLOB.US,D,20180227,000000,51.6,52.54,51.39,51.6,220125,0
+GLOB.US,D,20180228,000000,52,53.009,51.31,52.08,251027,0
+GLOB.US,D,20180301,000000,52.23,52.98,51.3,52.19,226526,0
+GLOB.US,D,20180302,000000,51.97,52.46,51.08,52.13,181238,0
+GLOB.US,D,20180305,000000,52.36,52.88,52.11,52.31,126951,0
+GLOB.US,D,20180306,000000,52.39,52.9,51.66,52.04,127103,0
+GLOB.US,D,20180307,000000,51.84,53.25,51.73,52.98,178508,0
+GLOB.US,D,20180308,000000,52.99,54.379,52.99,53.37,168984,0
+GLOB.US,D,20180309,000000,53.68,54.84,53.68,54.04,201170,0
+GLOB.US,D,20180312,000000,54.27,54.675,53.02,54.44,106742,0
+GLOB.US,D,20180313,000000,54.37,54.72,53.195,53.5,125439,0
+GLOB.US,D,20180314,000000,53.54,53.54,52.18,53.05,158260,0
+GLOB.US,D,20180315,000000,52.93,54.16,52.875,53.13,88570,0
+GLOB.US,D,20180316,000000,53.08,54.1,52.08,53.29,141711,0
+GLOB.US,D,20180319,000000,53.12,53.98,51.19,52.02,217185,0
+GLOB.US,D,20180320,000000,52.17,53.86,52.0997,53.63,179560,0
+GLOB.US,D,20180321,000000,53.83,54.32,53.1,53.52,126177,0
+GLOB.US,D,20180322,000000,52.94,52.94,51.485,51.79,170708,0
+GLOB.US,D,20180323,000000,51.92,52.56,50.59,50.69,199988,0
+GLOB.US,D,20180326,000000,51.51,52.98,51.51,52.3,307391,0
+GLOB.US,D,20180327,000000,52.58,52.7,51.29,51.63,273019,0
+GLOB.US,D,20180328,000000,51.62,51.62,50.38,50.75,264713,0
+GLOB.US,D,20180329,000000,51.04,51.93,49.77,51.54,338428,0
+GLOB.US,D,20180402,000000,51.11,51.44,49.56,49.94,313694,0
+GLOB.US,D,20180403,000000,49.96,50.35,48.59,48.83,233257,0
+GLOB.US,D,20180404,000000,49.75,50.555,46.46,48.18,1563754,0
+GLOB.US,D,20180405,000000,48.23,49.5,48.18,48.35,406529,0
+GLOB.US,D,20180406,000000,48.07,48.235,47.22,47.76,268334,0
+GLOB.US,D,20180409,000000,47.89,48.5,45.78,45.92,351153,0
+GLOB.US,D,20180410,000000,46.3,46.51,45.5611,45.75,430355,0
+GLOB.US,D,20180411,000000,45.47,45.78,44.62,44.79,747408,0
+GLOB.US,D,20180412,000000,44.72,45.4,44.72,45.18,643622,0
+GLOB.US,D,20180413,000000,45.36,45.4,44.72,44.77,451281,0
+GLOB.US,D,20180416,000000,44.76,44.84,43.75,44.65,378441,0
+GLOB.US,D,20180417,000000,44.66,45.96,44.255,45.36,636724,0
+GLOB.US,D,20180418,000000,45.25,45.845,44.67,44.78,370540,0
+GLOB.US,D,20180419,000000,44.57,45.12,44.3,44.88,278964,0
+GLOB.US,D,20180420,000000,44.52,45.11,43.89,44.1,335870,0
+GLOB.US,D,20180423,000000,44.16,44.85,44.16,44.37,206226,0
+GLOB.US,D,20180424,000000,44.6,44.93,43.64,43.94,190870,0
+GLOB.US,D,20180425,000000,43.9,44.31,43.29,44.17,247236,0
+GLOB.US,D,20180426,000000,44.51,45.88,44.51,45.22,316896,0
+GLOB.US,D,20180427,000000,45.37,45.46,44.32,44.36,115644,0
+GLOB.US,D,20180430,000000,44.45,45.41,44.45,45.01,455272,0
+GLOB.US,D,20180501,000000,44.93,45.44,44.26,44.8,123373,0
+GLOB.US,D,20180502,000000,44.7,45.74,44.44,45.02,431506,0
+GLOB.US,D,20180503,000000,44.98,46.27,44.84,45.97,518000,0
+GLOB.US,D,20180504,000000,45.92,46.71,45.845,46,443676,0
+GLOB.US,D,20180507,000000,46.29,47.67,46.28,47.23,355213,0
+GLOB.US,D,20180508,000000,47.08,48.08,46.6525,47.69,630906,0
+GLOB.US,D,20180509,000000,47.96,47.9692,47.07,47.36,249398,0
+GLOB.US,D,20180510,000000,47.52,47.855,46.73,47.5,620212,0
+GLOB.US,D,20180511,000000,53,55.74,50.12,51.83,1392401,0
+GLOB.US,D,20180514,000000,52.07,52.22,50.35,50.65,420981,0
+GLOB.US,D,20180515,000000,50.24,51.23,49.94,50.46,496252,0
+GLOB.US,D,20180516,000000,50.61,51,49.7,50.9,444443,0
+GLOB.US,D,20180517,000000,50.88,51.17,50.1,50.81,343238,0
+GLOB.US,D,20180518,000000,50.51,51.725,50.46,51.27,387248,0
+GLOB.US,D,20180521,000000,51.67,51.95,50.18,50.47,217414,0
+GLOB.US,D,20180522,000000,50.46,50.46,50,50,159135,0
+GLOB.US,D,20180523,000000,49.95,50.33,49.53,50.33,133273,0
+GLOB.US,D,20180524,000000,50.09,50.71,49.91,50.71,142047,0
+GLOB.US,D,20180525,000000,50.5,51.25,50.49,51.15,139643,0
+GLOB.US,D,20180529,000000,51.06,51.72,50.69,51.11,251566,0
+GLOB.US,D,20180530,000000,51.17,52.16,51.16,52.05,153708,0
+GLOB.US,D,20180531,000000,52.06,52.45,51.17,51.5,255579,0
+GLOB.US,D,20180601,000000,51.73,52.61,51.64,52.31,252570,0
+GLOB.US,D,20180604,000000,52.8,53.29,52.4494,53.22,142615,0
+GLOB.US,D,20180605,000000,53.43,53.94,53.38,53.72,195221,0
+GLOB.US,D,20180606,000000,53.95,53.95,53.33,53.79,183501,0
+GLOB.US,D,20180607,000000,53.89,53.89,53.1,53.64,233494,0
+GLOB.US,D,20180608,000000,53.4,54.57,53,54.27,212851,0
+GLOB.US,D,20180611,000000,54.15,54.82,53.45,53.78,201502,0
+GLOB.US,D,20180612,000000,53.75,55.33,53.46,55.11,208320,0
+GLOB.US,D,20180613,000000,55.36,56,54.08,54.67,334953,0
+GLOB.US,D,20180614,000000,54.73,55.45,54.3,55.23,218345,0
+GLOB.US,D,20180615,000000,54.73,55.93,54.08,55.89,184253,0
+GLOB.US,D,20180618,000000,55.56,57.245,55.27,57,335673,0
+GLOB.US,D,20180619,000000,57.5,57.566,56.22,57,347628,0
+GLOB.US,D,20180620,000000,56.23,56.23,52.61,52.82,1301758,0
+GLOB.US,D,20180621,000000,54.99,56.99,54.52,56.04,3122347,0
+GLOB.US,D,20180622,000000,56.15,56.545,55,56.5,716609,0
+GLOB.US,D,20180625,000000,56.5,56.9,55.08,55.66,623418,0
+GLOB.US,D,20180626,000000,55.64,56.67,55.3165,55.49,631561,0
+GLOB.US,D,20180627,000000,55.81,56.18,54.53,54.77,431328,0
+GLOB.US,D,20180628,000000,54.51,55.5,54.275,55.01,388438,0
+GLOB.US,D,20180629,000000,55.38,56.94,55.01,56.79,396376,0
+GLOB.US,D,20180702,000000,56.43,57.37,56.19,56.81,343210,0
+GLOB.US,D,20180703,000000,56.86,56.9,55.99,56.34,225326,0
+GLOB.US,D,20180705,000000,56.48,56.55,55.7,55.86,316030,0
+GLOB.US,D,20180706,000000,55.85,56.155,55.31,55.89,369338,0
+GLOB.US,D,20180709,000000,56.5,56.98,55.96,56.76,751795,0
+GLOB.US,D,20180710,000000,57.05,58.74,56.96,56.96,399503,0
+GLOB.US,D,20180711,000000,57.21,57.56,56.7001,57.05,256700,0
+GLOB.US,D,20180712,000000,57.89,59.97,57.65,58.82,730221,0
+GLOB.US,D,20180713,000000,58.74,59.31,57.575,58.95,347323,0
+GLOB.US,D,20180716,000000,58.95,59.105,57.32,57.68,215522,0
+GLOB.US,D,20180717,000000,57.68,58.23,57.19,57.86,233722,0
+GLOB.US,D,20180718,000000,57.64,58.83,57.42,58.65,214834,0
+GLOB.US,D,20180719,000000,58.76,59.66,58.65,59.45,354950,0
+GLOB.US,D,20180720,000000,59.65,59.65,58.625,58.79,234624,0
+GLOB.US,D,20180723,000000,58.89,58.89,57.77,58.48,175377,0
+GLOB.US,D,20180724,000000,58.58,58.792,56.2893,56.69,373300,0
+GLOB.US,D,20180725,000000,56.48,57.37,56.48,57.31,174008,0
+GLOB.US,D,20180726,000000,56.97,57.64,56.8,57.61,217481,0
+GLOB.US,D,20180727,000000,57.54,57.6,56.05,56.2,492931,0
+GLOB.US,D,20180730,000000,56.06,56.37,54.411,55.07,348430,0
+GLOB.US,D,20180731,000000,55.12,55.66,53.62,55.44,281038,0
+GLOB.US,D,20180801,000000,55.52,55.92,55.16,55.91,203363,0
+GLOB.US,D,20180802,000000,55.49,56.93,55.49,56.82,169039,0
+GLOB.US,D,20180803,000000,56.8,57.3,56.22,56.69,219272,0
+GLOB.US,D,20180806,000000,56.97,57.705,56.37,57.26,305324,0
+GLOB.US,D,20180807,000000,57.59,58.2934,56.49,57.38,397243,0
+GLOB.US,D,20180808,000000,57.3,59.39,57.3,59.32,201364,0
+GLOB.US,D,20180809,000000,59.32,59.32,58.18,58.18,132679,0
+GLOB.US,D,20180810,000000,57.71,58.41,57.5,58.21,242484,0
+GLOB.US,D,20180813,000000,58.13,58.9,57.7518,57.87,82330,0
+GLOB.US,D,20180814,000000,58.08,59.67,57.5978,59.39,187702,0
+GLOB.US,D,20180815,000000,59.28,59.28,57.15,57.55,225851,0
+GLOB.US,D,20180816,000000,58.04,58.68,57.75,57.77,190840,0
+GLOB.US,D,20180817,000000,57.79,58.57,57.24,58.35,108234,0
+GLOB.US,D,20180820,000000,58.36,58.46,57.58,57.94,239868,0
+GLOB.US,D,20180821,000000,58.06,58.4,56.69,56.86,305965,0
+GLOB.US,D,20180822,000000,56.9,57.44,56.08,56.99,244744,0
+GLOB.US,D,20180823,000000,57.29,59.41,57.01,59.04,539155,0
+GLOB.US,D,20180824,000000,54.89,62.622,53.24,61.85,1348838,0
+GLOB.US,D,20180827,000000,62.5,63.17,61.02,62.13,464635,0
+GLOB.US,D,20180828,000000,62.55,65,62.55,64.38,653106,0
+GLOB.US,D,20180829,000000,64.11,65.33,64.095,64.51,308889,0
+GLOB.US,D,20180830,000000,64.4,65.43,63.63,65.33,287534,0
+GLOB.US,D,20180831,000000,65,66.41,64.39,64.88,530442,0
+GLOB.US,D,20180904,000000,64.64,65.01,62.1,64.79,525934,0
+GLOB.US,D,20180905,000000,64.85,64.85,61.47,61.7,322560,0
+GLOB.US,D,20180906,000000,60.48,61.9,58.885,58.98,449470,0
+GLOB.US,D,20180907,000000,58.65,60.35,58.365,59.45,568018,0
+GLOB.US,D,20180910,000000,59.91,60.4366,59.29,59.5,153875,0
+GLOB.US,D,20180911,000000,59.08,59.87,58.96,59.24,151963,0
+GLOB.US,D,20180912,000000,59.21,59.5,57.83,58.69,200059,0
+GLOB.US,D,20180913,000000,58.7,59.87,58.595,59.64,199890,0
+GLOB.US,D,20180914,000000,59.95,60.36,58.88,59.17,184003,0
+GLOB.US,D,20180917,000000,58.92,59.11,58.4,58.57,206250,0
+GLOB.US,D,20180918,000000,58.5,59.95,58.5,59.63,184260,0
+GLOB.US,D,20180919,000000,59.72,59.91,59.44,59.65,207101,0
+GLOB.US,D,20180920,000000,59.65,61.16,58.57,58.64,212626,0
+GLOB.US,D,20180921,000000,58.91,59.3,56.09,56.47,255068,0
+GLOB.US,D,20180924,000000,56.01,57.89,56,57.39,278774,0
+GLOB.US,D,20180925,000000,57.42,58.48,57.42,58.38,107404,0
+GLOB.US,D,20180926,000000,58.54,58.73,57.96,58.57,154235,0
+GLOB.US,D,20180927,000000,58.59,59.64,58.505,59.15,127502,0
+GLOB.US,D,20180928,000000,58.83,59.51,58.69,58.99,110282,0
+GLOB.US,D,20181001,000000,59.11,59.65,59.09,59.1,175875,0
+GLOB.US,D,20181002,000000,59.05,59.05,56.26,56.87,169086,0
+GLOB.US,D,20181003,000000,57.31,58.4,56.5,57.85,210667,0
+GLOB.US,D,20181004,000000,57.6,57.96,54.85,56.1,457448,0
+GLOB.US,D,20181005,000000,56.36,56.36,55.4,55.81,251257,0
+GLOB.US,D,20181008,000000,55.48,55.532,53.59,54.74,338030,0
+GLOB.US,D,20181009,000000,54.5,56.05,53.89,54,188211,0
+GLOB.US,D,20181010,000000,53.6,53.78,50.82,50.92,261677,0
+GLOB.US,D,20181011,000000,50.49,51.585,49.24,49.24,256526,0
+GLOB.US,D,20181012,000000,50.93,51.41,49.5801,51.17,357376,0
+GLOB.US,D,20181015,000000,51.08,51.22,49.96,50.27,160486,0
+GLOB.US,D,20181016,000000,51.1,51.77,49.84,51.66,266274,0
+GLOB.US,D,20181017,000000,51.59,52.1,50.98,51.59,142275,0
+GLOB.US,D,20181018,000000,51.5,51.66,50.57,50.87,237209,0
+GLOB.US,D,20181019,000000,51.29,52.01,50.69,50.69,128864,0
+GLOB.US,D,20181022,000000,50.75,51.43,49.9,50.09,141106,0
+GLOB.US,D,20181023,000000,49.33,49.89,48.27,49.68,221559,0
+GLOB.US,D,20181024,000000,49.36,49.61,47.17,47.21,174766,0
+GLOB.US,D,20181025,000000,48,49.66,47.58,49.12,179012,0
+GLOB.US,D,20181026,000000,48.19,49.63,47.77,48.21,201141,0
+GLOB.US,D,20181029,000000,49.04,49.54,46.3,47.06,168156,0
+GLOB.US,D,20181030,000000,47.19,48.87,46.88,48.52,349034,0
+GLOB.US,D,20181031,000000,49.42,51.8,48.9901,51.48,206346,0
+GLOB.US,D,20181101,000000,51.48,54.01,51.4,53.33,220132,0
+GLOB.US,D,20181102,000000,53.48,54.0578,52.65,53.42,237131,0
+GLOB.US,D,20181105,000000,53.34,53.4525,52.19,52.74,229070,0
+GLOB.US,D,20181106,000000,52.69,53.45,52.15,53.32,132158,0
+GLOB.US,D,20181107,000000,53.9,55.77,53.56,55.31,160839,0
+GLOB.US,D,20181108,000000,55.32,55.56,53.79,54.1,113931,0
+GLOB.US,D,20181109,000000,53.67,53.95,52.42,53.69,142522,0
+GLOB.US,D,20181112,000000,53.34,53.57,52.03,52.61,370600,0
+GLOB.US,D,20181113,000000,52.64,53.59,51.78,52.06,159766,0
+GLOB.US,D,20181114,000000,52.62,52.9026,50.68,50.79,158710,0
+GLOB.US,D,20181115,000000,50.74,53,50.14,52.89,264344,0
+GLOB.US,D,20181116,000000,51.23,54.31,50.6001,53.29,308697,0
+GLOB.US,D,20181119,000000,53.46,54.03,50.56,51.37,366014,0
+GLOB.US,D,20181120,000000,50,51.45,48.95,50.45,311665,0
+GLOB.US,D,20181121,000000,51.06,53.04,50.46,52.66,159034,0
+GLOB.US,D,20181123,000000,52,53.2,51.57,52.5,63660,0
+GLOB.US,D,20181126,000000,53.26,54.48,52.835,54.34,103850,0
+GLOB.US,D,20181127,000000,54.06,55.27,53.47,54.53,105147,0
+GLOB.US,D,20181128,000000,55.28,56.54,54.81,56.5,168298,0
+GLOB.US,D,20181129,000000,56.29,57.91,56.0853,57.3,156675,0
+GLOB.US,D,20181130,000000,57.26,58.84,56.57,58.65,160423,0
+GLOB.US,D,20181203,000000,59.92,59.92,57.7001,59.67,185068,0
+GLOB.US,D,20181204,000000,59.46,59.62,57.58,57.91,184283,0
+GLOB.US,D,20181206,000000,56.16,57.73,56,57.33,192461,0
+GLOB.US,D,20181207,000000,57.25,58.0922,53.21,53.75,149795,0
+GLOB.US,D,20181210,000000,53.66,54.44,53.01,53.76,108407,0
+GLOB.US,D,20181211,000000,54.89,55.62,53.78,54.36,107102,0
+GLOB.US,D,20181212,000000,55.4,58.445,54.93,56.9,462465,0
+GLOB.US,D,20181213,000000,57.29,57.55,55.57,56.34,105973,0
+GLOB.US,D,20181214,000000,55.42,56.27,55.01,55.23,171878,0
+GLOB.US,D,20181217,000000,55.06,56.17,53.905,54.53,208532,0
+GLOB.US,D,20181218,000000,55.35,57.17,54.8525,56.31,252293,0
+GLOB.US,D,20181219,000000,56.14,56.85,54.66,55.14,144651,0
+GLOB.US,D,20181220,000000,55.21,55.77,54.3,55.04,447076,0
+GLOB.US,D,20181221,000000,55.6,57.27,54.355,54.48,544771,0
+GLOB.US,D,20181224,000000,53.98,53.98,51.51,52.71,103935,0
+GLOB.US,D,20181226,000000,52.95,56.11,52.92,55.89,235598,0
+GLOB.US,D,20181227,000000,54.75,57.08,54.18,57.07,158376,0
+GLOB.US,D,20181228,000000,57.05,58,55.43,56.78,180088,0
+GLOB.US,D,20181231,000000,57.29,57.85,56.07,56.32,131197,0
+GLOB.US,D,20190102,000000,55.26,55.46,53.83,54.47,178553,0
+GLOB.US,D,20190103,000000,53.72,53.935,50.91,52.1,411912,0
+GLOB.US,D,20190104,000000,52.12,54.525,51.98,53.83,247454,0
+GLOB.US,D,20190107,000000,54.33,57.49,54.28,57.25,208855,0
+GLOB.US,D,20190108,000000,57.82,58.56,56.32,57.39,131220,0
+GLOB.US,D,20190109,000000,57.3,61.35,57.3,60.83,339259,0
+GLOB.US,D,20190110,000000,60.56,62.38,60.4501,61.06,183455,0
+GLOB.US,D,20190111,000000,60.99,61.545,60.05,60.25,255548,0
+GLOB.US,D,20190114,000000,59.62,61.75,59.32,61.4,140422,0
+GLOB.US,D,20190115,000000,61.52,63.625,61.52,63.54,164404,0
+GLOB.US,D,20190116,000000,63.89,65.18,63.37,64.85,386167,0
+GLOB.US,D,20190117,000000,64.85,66,63.85,64.12,214829,0
+GLOB.US,D,20190118,000000,65,66.35,63.85,65,451194,0
+GLOB.US,D,20190122,000000,64.61,64.92,63.28,64,331582,0
+GLOB.US,D,20190123,000000,64.42,65.74,62.66,63.24,177242,0
+GLOB.US,D,20190124,000000,63.56,64.73,63.4,64.67,140779,0
+GLOB.US,D,20190125,000000,65.61,68.88,65.095,68.04,376207,0
+GLOB.US,D,20190128,000000,69,69.05,67.13,68.29,214566,0
+GLOB.US,D,20190129,000000,68.78,69.26,67.92,68.85,190969,0
+GLOB.US,D,20190130,000000,69.69,69.9,67.59,68.03,144135,0
+GLOB.US,D,20190131,000000,67.7,68.9,67.21,67.6,295404,0
+GLOB.US,D,20190201,000000,67.66,68.18,67.1,67.52,249514,0
+GLOB.US,D,20190204,000000,67.82,68.93,67.3,68.43,232601,0
+GLOB.US,D,20190205,000000,68.5,68.73,67.56,67.64,227432,0
+GLOB.US,D,20190206,000000,67.61,67.94,66.61,67.24,205787,0
+GLOB.US,D,20190207,000000,66.6,67.91,66.02,66.5,107507,0
+GLOB.US,D,20190208,000000,66.2,67.15,65.73,66.73,160033,0
+GLOB.US,D,20190211,000000,67.05,68.12,66.58,67.51,153240,0
+GLOB.US,D,20190212,000000,68.2,68.9,67.4601,68,127683,0
+GLOB.US,D,20190213,000000,68.8,68.8,67.59,68.4,207387,0
+GLOB.US,D,20190214,000000,68,69.67,67.86,68.26,400031,0
+GLOB.US,D,20190215,000000,73,73,68.2,70.78,591401,0
+GLOB.US,D,20190219,000000,70.81,72.86,70.78,71.23,337680,0
+GLOB.US,D,20190220,000000,71,71.075,68.71,69.42,204943,0
+GLOB.US,D,20190221,000000,68.93,70.305,68.5,69.75,149577,0
+GLOB.US,D,20190222,000000,70.27,72.42,70.27,71.99,174487,0
+GLOB.US,D,20190225,000000,72.49,74,71.815,71.87,202082,0
+GLOB.US,D,20190226,000000,72,72.3,70.07,70.18,114115,0
+GLOB.US,D,20190227,000000,70.34,70.5,68.67,69.41,184916,0
+GLOB.US,D,20190228,000000,69.02,69.39,68.08,68.89,256441,0
+GLOB.US,D,20190301,000000,69.64,71.09,68.9,70.58,196003,0
+GLOB.US,D,20190304,000000,70.64,71.78,69.63,71.29,162556,0
+GLOB.US,D,20190305,000000,71.18,71.38,70.36,71.12,126336,0
+GLOB.US,D,20190306,000000,70.88,71.31,69,69.11,186202,0
+GLOB.US,D,20190307,000000,68.99,69.62,67.6,69.2,201634,0
+GLOB.US,D,20190308,000000,68.31,69.5,67.94,68.64,132717,0
+GLOB.US,D,20190311,000000,68.9,70.04,68.74,69.86,178536,0
+GLOB.US,D,20190312,000000,69.78,70.6071,69.565,70.29,105480,0
+GLOB.US,D,20190313,000000,70.9,72.36,70.405,71.58,294669,0
+GLOB.US,D,20190314,000000,71.41,71.74,70.545,70.91,263840,0
+GLOB.US,D,20190315,000000,71.11,72.87,70.73,72.32,200791,0
+GLOB.US,D,20190318,000000,72.32,72.8965,70.67,70.88,168955,0
+GLOB.US,D,20190319,000000,71.05,71.92,70.935,71.44,106867,0
+GLOB.US,D,20190320,000000,71.25,72.13,70.41,71.17,100816,0
+GLOB.US,D,20190321,000000,71.09,73.29,71.09,72.99,116626,0
+GLOB.US,D,20190322,000000,72.33,72.6206,69.81,69.91,175020,0
+GLOB.US,D,20190325,000000,69.31,70.8778,69.01,69.87,125668,0
+GLOB.US,D,20190326,000000,70.63,71.995,70.01,71.23,141393,0
+GLOB.US,D,20190327,000000,71.01,71.4026,68.34,69.13,104197,0
+GLOB.US,D,20190328,000000,69.42,71.42,69.19,71.17,105832,0
+GLOB.US,D,20190329,000000,71.67,72.17,70.62,71.4,135723,0
+GLOB.US,D,20190401,000000,71.75,72.04,69.44,69.77,296216,0
+GLOB.US,D,20190402,000000,69.55,73.12,68.68,72.64,240740,0
+GLOB.US,D,20190403,000000,73.34,75.23,73.0501,74.51,239067,0
+GLOB.US,D,20190404,000000,74.5,74.7949,70.87,72.02,184332,0
+GLOB.US,D,20190405,000000,72.89,75.96,72.03,74.6,482283,0
+GLOB.US,D,20190408,000000,74.6,74.835,73.12,73.91,145341,0
+GLOB.US,D,20190409,000000,73.54,77.63,73.31,76.37,318701,0
+GLOB.US,D,20190410,000000,77.11,80.5,76.62,78.79,375783,0
+GLOB.US,D,20190411,000000,78.89,80.41,78.2,79.82,212689,0
+GLOB.US,D,20190412,000000,80.5,81.8,78.79,81.59,233754,0
+GLOB.US,D,20190415,000000,80.74,82.33,80.18,80.74,139452,0
+GLOB.US,D,20190416,000000,81.41,82.9335,80.77,80.97,141452,0
+GLOB.US,D,20190417,000000,81.62,81.8348,78.05,78.37,235741,0
+GLOB.US,D,20190418,000000,78.52,79.78,77.5,78.6,193497,0
+GLOB.US,D,20190422,000000,78.28,80.39,78.25,80.09,104162,0
+GLOB.US,D,20190423,000000,80.44,83.75,80.1696,83.65,276421,0
+GLOB.US,D,20190424,000000,83.6,84.19,80.34,82.81,325931,0
+GLOB.US,D,20190425,000000,83.02,83.0233,80.39,80.84,160100,0
+GLOB.US,D,20190426,000000,80.84,83.16,80.83,83,119769,0
+GLOB.US,D,20190429,000000,83,83.45,81.49,82.03,117432,0
+GLOB.US,D,20190430,000000,81.74,84.06,80.6,83.99,172234,0
+GLOB.US,D,20190501,000000,84.33,85,82.19,82.92,108161,0
+GLOB.US,D,20190502,000000,82.31,83.85,81.19,82.9,221880,0
+GLOB.US,D,20190503,000000,83.28,84.64,82.4767,84.35,256020,0
+GLOB.US,D,20190506,000000,82.22,83.42,81,82.79,300131,0
+GLOB.US,D,20190507,000000,81.85,82.31,79.39,81.07,252050,0
+GLOB.US,D,20190508,000000,81.49,84.56,80.51,83.19,256133,0
+GLOB.US,D,20190509,000000,81.56,82.52,79.25,80,379017,0
+GLOB.US,D,20190510,000000,79.31,85.6999,75,85.49,656368,0
+GLOB.US,D,20190513,000000,83.13,84.94,79.44,79.61,294375,0
+GLOB.US,D,20190514,000000,80.25,83.05,79.1401,81.16,305006,0
+GLOB.US,D,20190515,000000,80.39,83.54,79.59,83.21,282056,0
+GLOB.US,D,20190516,000000,83.21,86.97,82.54,86.42,401376,0
+GLOB.US,D,20190517,000000,85.51,86.38,83.295,84.04,234964,0
+GLOB.US,D,20190520,000000,84.72,86.14,82.6045,84.62,192339,0
+GLOB.US,D,20190521,000000,85.83,87.88,85.83,87.39,319370,0
+GLOB.US,D,20190522,000000,87.72,89.71,87.4,89.34,408877,0
+GLOB.US,D,20190523,000000,88.46,88.85,85.975,88.46,458391,0
+GLOB.US,D,20190524,000000,88.88,89.93,87.6,89.46,415250,0
+GLOB.US,D,20190528,000000,89.95,93.5,89.47,92.85,5145475,0
+GLOB.US,D,20190529,000000,91.75,91.83,88.01,88.35,489151,0
+GLOB.US,D,20190530,000000,88.36,90.87,88.2101,90.77,413136,0
+GLOB.US,D,20190531,000000,89.63,93.19,89.63,92.84,321990,0
+GLOB.US,D,20190603,000000,92.72,93.43,85.62,87.44,688470,0
+GLOB.US,D,20190604,000000,88.64,90.34,87.95,89.88,372128,0
+GLOB.US,D,20190605,000000,91.1,92.74,90.25,90.76,336450,0
+GLOB.US,D,20190606,000000,90.91,91.6094,89.09,91.49,204457,0
+GLOB.US,D,20190607,000000,92.06,93.54,92.05,93.17,146809,0
+GLOB.US,D,20190610,000000,94.38,97.23,94.28,96.12,325711,0
+GLOB.US,D,20190611,000000,97.1,100.99,95.36,96.05,400229,0
+GLOB.US,D,20190612,000000,95.76,100.07,95.76,99.6,441068,0
+GLOB.US,D,20190613,000000,100.26,102.24,97.83,101.27,460933,0
+GLOB.US,D,20190614,000000,100.86,100.86,98.89,99.5,265182,0
+GLOB.US,D,20190617,000000,100,101.615,98.67,101.46,296306,0
+GLOB.US,D,20190618,000000,103.04,104.14,101.43,101.78,385111,0
+GLOB.US,D,20190619,000000,102.02,102.701,99.89,102.14,194648,0
+GLOB.US,D,20190620,000000,103.84,104.25,102.53,103.53,318559,0
+GLOB.US,D,20190621,000000,104.24,105.33,103.01,105.01,747431,0
+GLOB.US,D,20190624,000000,104.91,104.91,100.69,101.7,363984,0
+GLOB.US,D,20190625,000000,101.91,102.75,100.65,101,433688,0
+GLOB.US,D,20190626,000000,101.568,102.52,98.1,98.29,434307,0
+GLOB.US,D,20190627,000000,98.36,100.55,97.98,99.31,377954,0
+GLOB.US,D,20190628,000000,99.69,101.13,98.87,101.05,385820,0
+GLOB.US,D,20190701,000000,103.55,104.99,101.44,102.72,280395,0
+GLOB.US,D,20190702,000000,102.38,103.95,102.265,103.39,256388,0
+GLOB.US,D,20190703,000000,103.61,105,103.44,104.27,174945,0
+GLOB.US,D,20190705,000000,103.47,105.385,102.07,104.59,202787,0
+GLOB.US,D,20190708,000000,103.9,106.15,103.205,104.57,281914,0
+GLOB.US,D,20190709,000000,103.62,105.665,101.56,105.5,257853,0
+GLOB.US,D,20190710,000000,106.19,109.775,106.19,108.97,385037,0
+GLOB.US,D,20190711,000000,108.89,109.29,107.18,108.56,224169,0
+GLOB.US,D,20190712,000000,108.25,109.49,107.29,107.77,337409,0
+GLOB.US,D,20190715,000000,108.2,109.47,107.02,107.65,208920,0
+GLOB.US,D,20190716,000000,107.61,109.06,105.615,106.96,265698,0
+GLOB.US,D,20190717,000000,103.5,109.17,103.22,106.67,275086,0
+GLOB.US,D,20190718,000000,106.12,107,104.69,106.07,219562,0
+GLOB.US,D,20190719,000000,106.71,107.55,104.54,104.6,202555,0
+GLOB.US,D,20190722,000000,106,106.95,105.26,105.31,324029,0
+GLOB.US,D,20190723,000000,106.37,106.76,103.713,104.33,247935,0
+GLOB.US,D,20190724,000000,104.1,106,104.1,105.68,286122,0
+GLOB.US,D,20190725,000000,105.81,108.225,104.84,107.96,198308,0
+GLOB.US,D,20190726,000000,108.09,111.17,108.09,110.73,206219,0
+GLOB.US,D,20190729,000000,110.79,111.87,108.52,111.22,210274,0
+GLOB.US,D,20190730,000000,110,110.68,106.88,107,227290,0
+GLOB.US,D,20190731,000000,107.34,109.375,104.877,106,446257,0
+GLOB.US,D,20190801,000000,106.6,112.33,106.27,110.2,341193,0
+GLOB.US,D,20190802,000000,109.8,110.02,103.25,108.17,238853,0
+GLOB.US,D,20190805,000000,105.75,105.75,101.981,103.38,267624,0
+GLOB.US,D,20190806,000000,105.36,106.28,103.53,104.92,223111,0
+GLOB.US,D,20190807,000000,103.44,104.96,101.51,102.89,370986,0
+GLOB.US,D,20190808,000000,104.48,109.8,104.405,107.27,569520,0
+GLOB.US,D,20190809,000000,107.38,108.75,105.464,107.35,259787,0
+GLOB.US,D,20190812,000000,103.44,104.995,96.08,103.55,635577,0
+GLOB.US,D,20190813,000000,103,105.94,101.27,105.41,230104,0
+GLOB.US,D,20190814,000000,103.44,103.73,100.01,100.63,245150,0
+GLOB.US,D,20190815,000000,100.84,101.875,99.16,101.11,466921,0
+GLOB.US,D,20190816,000000,94.89,101.7,91.928,98.74,736006,0
+GLOB.US,D,20190819,000000,99.63,99.94,90.05,91.64,847570,0
+GLOB.US,D,20190820,000000,91.46,92.331,89.79,89.79,529859,0
+GLOB.US,D,20190821,000000,91.25,95.08,90.17,93.63,320101,0
+GLOB.US,D,20190822,000000,93.49,97.61,92.27,96.82,460636,0
+GLOB.US,D,20190823,000000,97.21,99.572,94.98,95.3,529764,0
+GLOB.US,D,20190826,000000,96,96.67,94.82,95.68,210528,0
+GLOB.US,D,20190827,000000,95.9,96.55,92.72,93.7,521327,0
+GLOB.US,D,20190828,000000,93.68,95.15,92.7,92.89,226995,0
+GLOB.US,D,20190829,000000,93.99,95.13,92.1,95.04,306416,0
+GLOB.US,D,20190830,000000,96,96.87,94.66,94.93,228938,0
+GLOB.US,D,20190903,000000,94.47,94.97,90.99,91.58,297849,0
+GLOB.US,D,20190904,000000,93,94.47,92.07,94.19,217027,0
+GLOB.US,D,20190905,000000,94.82,95.3,92.79,94.94,221166,0
+GLOB.US,D,20190906,000000,95.14,96.15,93.27,93.45,103149,0
+GLOB.US,D,20190909,000000,93.6,93.6,89.21,90.04,171967,0
+GLOB.US,D,20190910,000000,86.49,90.93,85.27,87.35,452765,0
+GLOB.US,D,20190911,000000,86.72,87.73,85.9,87.57,426782,0
+GLOB.US,D,20190912,000000,88.07,90.91,87.47,87.52,229706,0
+GLOB.US,D,20190913,000000,87.51,89,86.72,86.9,207214,0
+GLOB.US,D,20190916,000000,86,89.11,85.54,88.78,243090,0
+GLOB.US,D,20190917,000000,88.59,91.93,88.53,91.36,230196,0
+GLOB.US,D,20190918,000000,91.09,93.71,90.5,93.14,334380,0
+GLOB.US,D,20190919,000000,93.4,94.625,92.65,93.38,254418,0
+GLOB.US,D,20190920,000000,93.97,95.78,93.02,94.99,492105,0
+GLOB.US,D,20190923,000000,94.99,95.31,91.2971,91.43,219103,0
+GLOB.US,D,20190924,000000,91.64,92.21,89.82,90.41,244707,0
+GLOB.US,D,20190925,000000,90.21,91.17,87.7,90.69,174043,0
+GLOB.US,D,20190926,000000,90.83,93.16,90.49,93.04,206760,0
+GLOB.US,D,20190927,000000,93.5,94,90.69,91.87,184018,0
+GLOB.US,D,20190930,000000,92.19,93.52,91.41,91.58,169641,0
+GLOB.US,D,20191001,000000,91.41,92.395,90.295,92.06,137344,0
+GLOB.US,D,20191002,000000,91.76,91.82,89.26,90.47,210524,0
+GLOB.US,D,20191003,000000,90.31,94.01,90.31,93.82,363793,0
+GLOB.US,D,20191004,000000,94.97,95.65,92.86,94.53,100604,0
+GLOB.US,D,20191007,000000,94.5,96.81,94.17,96.59,128877,0
+GLOB.US,D,20191008,000000,95.74,97,92.29,92.61,115893,0
+GLOB.US,D,20191009,000000,92.75,95.835,92.75,95.52,126593,0
+GLOB.US,D,20191010,000000,95.1,95.94,94.5,95.9,90205,0
+GLOB.US,D,20191011,000000,96.59,99.69,96.59,98.89,140571,0
+GLOB.US,D,20191014,000000,98.89,100.36,98.31,98.63,246775,0
+GLOB.US,D,20191015,000000,99.1,101.81,99.08,101.59,122368,0
+GLOB.US,D,20191016,000000,100.58,101.4,98.755,100.24,228133,0
+GLOB.US,D,20191017,000000,100.12,102.21,98.73,100.02,186157,0
+GLOB.US,D,20191018,000000,100.01,101.03,96.9204,97.78,358654,0
+GLOB.US,D,20191021,000000,100.93,101.48,95.16,96.39,225124,0
+GLOB.US,D,20191022,000000,96.87,97.305,90.22,91.13,330009,0
+GLOB.US,D,20191023,000000,90.52,92.8,88.535,88.89,223854,0
+GLOB.US,D,20191024,000000,89.91,93.125,89.78,91.3,224275,0
+GLOB.US,D,20191025,000000,90.99,90.99,88.2,88.49,277716,0
+GLOB.US,D,20191028,000000,88.34,93.89,88.31,92.04,292546,0
+GLOB.US,D,20191029,000000,91.73,92.96,89.3,90.82,238957,0
+GLOB.US,D,20191030,000000,90.91,92.65,90.38,92.63,106003,0
+GLOB.US,D,20191031,000000,92.45,94.61,92.26,93.26,208631,0
+GLOB.US,D,20191101,000000,94.55,95.76,93.14,93.72,123770,0
+GLOB.US,D,20191104,000000,94.29,95.49,92.17,94.24,172165,0
+GLOB.US,D,20191105,000000,94.68,96.15,93.7,95.92,233339,0
+GLOB.US,D,20191106,000000,95.62,97.36,95.16,96.65,171464,0
+GLOB.US,D,20191107,000000,96.83,99.85,96.44,98.79,233269,0
+GLOB.US,D,20191108,000000,98.36,100.61,96.86,99.11,185474,0
+GLOB.US,D,20191111,000000,98.8,101.505,98.5,101.04,165207,0
+GLOB.US,D,20191112,000000,101.26,104.41,101.26,104.01,264203,0
+GLOB.US,D,20191113,000000,103.35,105.18,102.25,105.09,215755,0
+GLOB.US,D,20191114,000000,105.2,109.78,104.344,109.26,480488,0
+GLOB.US,D,20191115,000000,106,109,99.16,99.83,692927,0
+GLOB.US,D,20191118,000000,99.68,99.68,93.71,94.33,528688,0
+GLOB.US,D,20191119,000000,94.48,96.7,92.12,95.93,398182,0
+GLOB.US,D,20191120,000000,95.78,99.62,95.755,99.56,332555,0
+GLOB.US,D,20191121,000000,99.74,100.365,98,99.99,587409,0
+GLOB.US,D,20191122,000000,100.38,102.68,98.885,102.07,290812,0
+GLOB.US,D,20191125,000000,102.71,105.17,102.699,105.1,340624,0
+GLOB.US,D,20191126,000000,104.99,108.12,104.27,107.83,762636,0
+GLOB.US,D,20191127,000000,108,108.73,106.32,107.79,343517,0
+GLOB.US,D,20191129,000000,106.97,107.92,106.33,107,176841,0
+GLOB.US,D,20191202,000000,106.99,106.99,103.55,103.75,508669,0
+GLOB.US,D,20191203,000000,101.91,102.56,97.2913,98.76,521332,0
+GLOB.US,D,20191204,000000,99.35,100.62,98.45,100.16,221435,0
+GLOB.US,D,20191205,000000,99.9,102.81,99.21,101.45,216040,0
+GLOB.US,D,20191206,000000,102,103.66,101.23,103.34,281958,0
+GLOB.US,D,20191209,000000,102.65,102.91,101.5,101.84,111019,0
+GLOB.US,D,20191210,000000,101.54,102.58,100.31,100.51,172866,0
+GLOB.US,D,20191211,000000,100.22,102.4,100.01,102.27,113844,0
+GLOB.US,D,20191212,000000,102.07,104.86,101.69,104.24,317132,0
+GLOB.US,D,20191213,000000,103.46,105.43,103.44,104.97,169600,0
+GLOB.US,D,20191216,000000,105.37,105.98,103.02,103.59,167552,0
+GLOB.US,D,20191217,000000,103.386,103.91,100.47,101.17,221886,0
+GLOB.US,D,20191218,000000,101.24,102.44,99.43,99.7,305727,0
+GLOB.US,D,20191219,000000,99.79,102.45,99.22,101.23,346379,0
+GLOB.US,D,20191220,000000,102.03,106.3,101.61,106,374100,0
+GLOB.US,D,20191223,000000,106,108.7,106,108.53,161760,0
+GLOB.US,D,20191224,000000,108.39,108.466,107.63,108.15,50948,0
+GLOB.US,D,20191226,000000,108.05,110.03,107.7,109.58,135870,0
+GLOB.US,D,20191227,000000,110.07,110.43,107.51,107.94,147681,0
+GLOB.US,D,20191230,000000,107.19,107.19,104.24,106.1,122381,0
+GLOB.US,D,20191231,000000,105.73,106.4,104.41,106.05,110028,0
+GLOB.US,D,20200102,000000,106.37,108.11,106.28,107.74,150420,0
+GLOB.US,D,20200103,000000,105.78,109.01,105.17,108.58,156178,0
+GLOB.US,D,20200106,000000,107.41,108.17,105.45,107.64,323610,0
+GLOB.US,D,20200107,000000,107.18,109.99,105.535,109.18,179922,0
+GLOB.US,D,20200108,000000,109.36,113.48,108.65,112.86,226297,0
+GLOB.US,D,20200109,000000,114,115.6,113.06,113.25,175494,0
+GLOB.US,D,20200110,000000,113.86,114.54,106.8,110.74,379512,0
+GLOB.US,D,20200113,000000,111.79,113.02,111.325,111.79,174574,0
+GLOB.US,D,20200114,000000,112.28,114.86,111.28,114.05,190157,0
+GLOB.US,D,20200115,000000,114.24,118.84,114.24,116.66,299683,0
+GLOB.US,D,20200116,000000,117.44,118.41,115.46,116.66,177813,0
+GLOB.US,D,20200117,000000,117.77,119.83,117,119.67,189330,0
+GLOB.US,D,20200121,000000,119.67,120.64,116.25,116.74,295454,0
+GLOB.US,D,20200122,000000,116.6,120.93,116.5,120.6,335941,0
+GLOB.US,D,20200123,000000,119.82,124.62,119.82,123.5,304037,0
+GLOB.US,D,20200124,000000,124.2,126.79,122.7,124.18,191876,0
+GLOB.US,D,20200127,000000,121.1,124.37,120.1,123.25,883046,0
+GLOB.US,D,20200128,000000,124.13,130.75,122.51,130.1,285539,0
+GLOB.US,D,20200129,000000,131,131,123.79,125.79,365814,0
+GLOB.US,D,20200130,000000,125.81,128.1,124.99,127.6,280782,0
+GLOB.US,D,20200131,000000,127.1,127.4,121.89,122.7,284602,0
+GLOB.US,D,20200203,000000,123.2,124.85,120.02,124.48,219813,0
+GLOB.US,D,20200204,000000,126.49,128.36,125.56,126.63,204335,0
+GLOB.US,D,20200205,000000,127.83,128.54,120.1,121.88,299218,0
+GLOB.US,D,20200206,000000,122.22,127.125,121.63,125,313957,0
+GLOB.US,D,20200207,000000,124.63,125.08,121.17,121.56,157951,0
+GLOB.US,D,20200210,000000,121.56,124.99,121.3,123.6,277318,0
+GLOB.US,D,20200211,000000,125.07,125.07,121.83,122.55,277314,0
+GLOB.US,D,20200212,000000,123,125.91,120.1,125.47,288963,0
+GLOB.US,D,20200213,000000,124.44,126.8,123.963,126.08,180412,0
+GLOB.US,D,20200214,000000,126.25,128.485,126.25,127.98,189550,0
+GLOB.US,D,20200218,000000,128.63,130.44,126.94,128.61,188867,0
+GLOB.US,D,20200219,000000,130,130.2,127.94,129.17,266274,0
+GLOB.US,D,20200220,000000,131.99,134.6,124.28,125.99,461333,0
+GLOB.US,D,20200221,000000,136.7,141.67,130.3,134.82,823106,0
+GLOB.US,D,20200224,000000,126.839,127.68,121.11,123.27,632429,0
+GLOB.US,D,20200225,000000,124.79,124.927,115.84,116,441304,0
+GLOB.US,D,20200226,000000,115.99,118.552,113.64,114.02,466243,0
+GLOB.US,D,20200227,000000,112.73,114.66,109.75,109.93,729312,0
+GLOB.US,D,20200228,000000,105.67,113.01,104.85,113.01,583144,0
+GLOB.US,D,20200302,000000,115.18,123.81,112.6,123.5,516214,0
+GLOB.US,D,20200303,000000,124.32,124.32,114.04,114.97,414272,0
+GLOB.US,D,20200304,000000,118.18,118.91,114.99,118.56,247876,0
+GLOB.US,D,20200305,000000,115.44,119.505,115.03,117.58,173398,0
+GLOB.US,D,20200306,000000,113.2,115.75,107.83,110.51,353430,0
+GLOB.US,D,20200309,000000,104,104,95.19,99.32,616296,0
+GLOB.US,D,20200310,000000,104.16,106.33,98.98,106.14,390108,0
+GLOB.US,D,20200311,000000,102.01,104.795,96.68,98.18,367102,0
+GLOB.US,D,20200312,000000,91.56,94.83,87.1825,90.34,405859,0
+GLOB.US,D,20200313,000000,97.37,101.99,93.64,101.75,393778,0
+GLOB.US,D,20200316,000000,95.55,98.5,90.07,92.55,576772,0
+GLOB.US,D,20200317,000000,94.88,101.533,93.07,97.99,544414,0
+GLOB.US,D,20200318,000000,93.98,94.93,83.92,92.57,612362,0
+GLOB.US,D,20200319,000000,90.93,94.62,82.5,82.5,571708,0
+GLOB.US,D,20200320,000000,81.64,85.4991,72.34,74.09,837408,0
+GLOB.US,D,20200323,000000,73.75,80.38,71.94,73.5,551994,0
+GLOB.US,D,20200324,000000,78.71,86.37,76.02,84.78,519140,0
+GLOB.US,D,20200325,000000,85.85,90.35,81.64,88.58,396160,0
+GLOB.US,D,20200326,000000,89.09,91.6152,86.81,89.4,524696,0
+GLOB.US,D,20200327,000000,86.11,88.01,84.2,85.31,296397,0
+GLOB.US,D,20200330,000000,85.53,90.97,84.6975,88.8,294389,0
+GLOB.US,D,20200331,000000,87.57,90.65,85.83,87.88,250971,0
+GLOB.US,D,20200401,000000,83.89,85.78,80.46,83.58,516578,0
+GLOB.US,D,20200402,000000,82.51,84.6,77.795,78.82,869400,0
+GLOB.US,D,20200403,000000,78.5,79.06,70.83,72.65,570351,0
+GLOB.US,D,20200406,000000,74.89,89.78,74.89,89.51,688508,0
+GLOB.US,D,20200407,000000,95,97.79,90.745,94.36,556636,0
+GLOB.US,D,20200408,000000,96.78,97.95,93.23,97.57,295054,0
+GLOB.US,D,20200409,000000,98.57,102.73,91.395,92.9,612826,0
+GLOB.US,D,20200413,000000,94.31,94.31,89.02,93.12,197755,0
+GLOB.US,D,20200414,000000,96.29,100.98,95.51,100.06,339096,0
+GLOB.US,D,20200415,000000,96.79,98.365,93.74,97.8,263267,0
+GLOB.US,D,20200416,000000,98.9,100.63,95.54,100.06,336487,0
+GLOB.US,D,20200417,000000,103.1,105.61,101.05,103.02,262774,0
+GLOB.US,D,20200420,000000,102.15,104.98,100.3,102.6,174174,0
+GLOB.US,D,20200421,000000,100.5,101.5,95.15,97.24,188239,0
+GLOB.US,D,20200422,000000,100.32,105.44,99.89,104.45,231057,0
+GLOB.US,D,20200423,000000,103.6,108.18,103.6,106.12,243935,0
+GLOB.US,D,20200424,000000,106.47,106.47,101.67,105.87,303845,0
+GLOB.US,D,20200427,000000,105.54,111.05,104.77,111,261803,0
+GLOB.US,D,20200428,000000,113.28,116.6,109.41,116.01,812572,0
+GLOB.US,D,20200429,000000,118,122.374,116.615,118,479398,0
+GLOB.US,D,20200430,000000,117,119.58,114.77,115.67,201523,0
+GLOB.US,D,20200501,000000,112.61,115.65,110.1,112.19,167461,0
+GLOB.US,D,20200504,000000,110.19,114.64,108.242,113.95,255339,0
+GLOB.US,D,20200505,000000,115.66,119.04,114.14,115.94,357202,0
+GLOB.US,D,20200506,000000,117.22,120.22,117.02,118.39,279306,0
+GLOB.US,D,20200507,000000,120.08,123.44,118.065,123.09,333804,0
+GLOB.US,D,20200508,000000,125,126.75,122.55,124.25,383528,0
+GLOB.US,D,20200511,000000,123.75,125.6,122.6,123.23,253233,0
+GLOB.US,D,20200512,000000,122.85,124.575,117.24,117.31,248558,0
+GLOB.US,D,20200513,000000,117.31,118.34,105.41,107.89,585997,0
+GLOB.US,D,20200514,000000,106.31,111.98,102.05,111.37,603638,0
+GLOB.US,D,20200515,000000,119.47,124.59,117.39,122.59,716737,0
+GLOB.US,D,20200518,000000,126.13,131.895,126,130.99,573722,0
+GLOB.US,D,20200519,000000,130.28,138.99,129.11,134.08,705132,0
+GLOB.US,D,20200520,000000,135.35,137.78,132.77,137.57,359827,0
+GLOB.US,D,20200521,000000,137.6,140.4,134.41,135.67,279015,0
+GLOB.US,D,20200522,000000,137.49,138.17,134.615,137,294908,0
+GLOB.US,D,20200526,000000,140.11,145.45,140.034,142.11,444569,0
+GLOB.US,D,20200527,000000,144.04,145.2,138.25,144.81,402680,0
+GLOB.US,D,20200528,000000,143.94,145.95,142.76,144.04,331951,0
+GLOB.US,D,20200529,000000,144.61,144.61,137.19,140.21,743865,0
+GLOB.US,D,20200601,000000,140,147.85,139.58,146.69,515753,0
+GLOB.US,D,20200602,000000,148.03,148.03,142.552,146.31,389242,0
+GLOB.US,D,20200603,000000,146.42,152.59,145.04,150.78,350865,0
+GLOB.US,D,20200604,000000,144.32,148.82,139.69,141.25,656589,0
+GLOB.US,D,20200605,000000,134.17,140.7,131.61,138.17,1969906,0
+GLOB.US,D,20200608,000000,138.74,140.79,136.74,140.42,660968,0
+GLOB.US,D,20200609,000000,139.98,140.39,136.08,136.65,669603,0
+GLOB.US,D,20200610,000000,137.21,147.12,137.21,143.63,846490,0
+GLOB.US,D,20200611,000000,137.39,139.92,130.92,132.23,578529,0
+GLOB.US,D,20200612,000000,136.1,141.41,134.34,141.25,501936,0
+GLOB.US,D,20200615,000000,137.7,144.15,135.95,143.58,514515,0
+GLOB.US,D,20200616,000000,147,148.87,142.85,144.57,477118,0
+GLOB.US,D,20200617,000000,145.08,148.66,143.71,145.18,324565,0
+GLOB.US,D,20200618,000000,145.15,146.94,143.055,145.49,265100,0
+GLOB.US,D,20200619,000000,148.07,149,142.18,143.76,573549,0
+GLOB.US,D,20200622,000000,143.71,146.64,142.545,144.35,388959,0
+GLOB.US,D,20200623,000000,144.7,152.166,143.57,148.56,417029,0
+GLOB.US,D,20200624,000000,147.48,150.33,143.66,145.36,348036,0
+GLOB.US,D,20200625,000000,145.49,149.55,144.04,148.61,573086,0
+GLOB.US,D,20200626,000000,148.59,149.12,138.677,141.2,2919029,0
+GLOB.US,D,20200629,000000,141.2,147.08,137.97,146.9,462750,0
+GLOB.US,D,20200630,000000,147,150.28,145.85,149.85,270663,0
+GLOB.US,D,20200701,000000,149.42,153.05,147.59,152.49,330414,0
+GLOB.US,D,20200702,000000,154.99,156.12,152.19,154.04,481051,0
+GLOB.US,D,20200706,000000,157.215,161.17,155.26,155.62,788650,0
+GLOB.US,D,20200707,000000,154.95,157.69,154.04,156,312416,0
+GLOB.US,D,20200708,000000,157.6,161.08,157.12,160.74,421986,0
+GLOB.US,D,20200709,000000,161.68,167.01,157.97,166.09,536462,0
+GLOB.US,D,20200710,000000,166.17,166.285,161.66,164.95,206735,0
+GLOB.US,D,20200713,000000,167.52,168.304,154.89,155.25,386993,0
+GLOB.US,D,20200714,000000,153.45,157.365,148.74,156.83,473568,0
+GLOB.US,D,20200715,000000,158.64,159.93,155.81,158.45,398673,0
+GLOB.US,D,20200716,000000,156.77,160,155.56,158.88,225829,0
+GLOB.US,D,20200717,000000,160.37,163.385,157.17,162.6,202916,0
+GLOB.US,D,20200720,000000,163.17,170.52,163.17,169.98,238360,0
+GLOB.US,D,20200721,000000,171.01,171.01,166.032,167.36,196959,0
+GLOB.US,D,20200722,000000,167.65,170.45,167.33,170.17,185925,0
+GLOB.US,D,20200723,000000,169.62,173.64,164.47,166.18,242206,0
+GLOB.US,D,20200724,000000,163.98,166.77,158.69,164.69,293305,0
+GLOB.US,D,20200727,000000,165.23,173.29,165.23,170.19,215032,0
+GLOB.US,D,20200728,000000,169,170.416,165.55,165.72,170791,0
+GLOB.US,D,20200729,000000,167.95,178.047,166.968,176.68,331395,0
+GLOB.US,D,20200730,000000,173.46,174.29,168.163,173.45,322268,0
+GLOB.US,D,20200731,000000,175.77,178.74,169.47,172.94,188217,0
+GLOB.US,D,20200803,000000,176.06,180.55,174.01,179.87,231567,0
+GLOB.US,D,20200804,000000,180,181.94,175.74,180.85,269079,0
+GLOB.US,D,20200805,000000,180.85,185.76,180.02,184.08,266250,0
+GLOB.US,D,20200806,000000,182.93,185.565,180.49,184.14,234963,0
+GLOB.US,D,20200807,000000,184,184.52,177.25,178.88,275396,0
+GLOB.US,D,20200810,000000,179.22,179.556,171.29,175.78,343979,0
+GLOB.US,D,20200811,000000,174.49,175.78,171.2,172.58,194999,0
+GLOB.US,D,20200812,000000,173.52,177.179,172.34,174.34,241818,0
+GLOB.US,D,20200813,000000,176.08,184.42,176.08,180.72,337437,0
+GLOB.US,D,20200814,000000,183.57,183.57,172.02,174.87,343996,0
+GLOB.US,D,20200817,000000,177.17,179.357,175.78,177.02,167031,0
+GLOB.US,D,20200818,000000,178.07,178.185,174.14,175.59,167068,0
+GLOB.US,D,20200819,000000,176,176,171.195,172.03,347968,0
+GLOB.US,D,20200820,000000,171.11,177.87,171.11,175.8,205544,0
+GLOB.US,D,20200821,000000,176.01,177.58,172.03,173.79,182699,0
+GLOB.US,D,20200824,000000,176.32,177.47,173.13,173.68,158629,0
+GLOB.US,D,20200825,000000,173.42,177.07,173.042,175.75,182104,0
+GLOB.US,D,20200826,000000,177.57,180.77,176.49,178.92,186919,0
+GLOB.US,D,20200827,000000,179.72,179.72,174.48,177,201768,0
+GLOB.US,D,20200828,000000,178.81,179.4,174.97,176.25,203067,0
+GLOB.US,D,20200831,000000,177.03,179.69,176.27,177.58,284771,0
+GLOB.US,D,20200901,000000,179.24,185.963,178.67,184.72,350458,0
+GLOB.US,D,20200902,000000,187.5,189.34,182,188.57,285048,0
+GLOB.US,D,20200903,000000,184.58,185.14,171.08,171.66,401928,0
+GLOB.US,D,20200904,000000,171.34,172.644,157.03,170,449595,0
+GLOB.US,D,20200908,000000,161.57,170.39,161.07,165.67,174558,0
+GLOB.US,D,20200909,000000,170.45,175.694,165.77,173.63,287927,0
+GLOB.US,D,20200910,000000,175.92,179.54,172.61,173.64,256444,0
+GLOB.US,D,20200911,000000,175.76,175.76,169.79,172.66,207137,0
+GLOB.US,D,20200914,000000,175.89,179.4,173.26,173.74,221149,0
+GLOB.US,D,20200915,000000,176.73,178.41,173.8,176.75,150159,0
+GLOB.US,D,20200916,000000,177.25,179.25,176.67,178.03,249897,0
+GLOB.US,D,20200917,000000,173.4,175.94,171.31,174.84,245477,0
+GLOB.US,D,20200918,000000,176.29,180.51,174.16,177.9,349907,0
+GLOB.US,D,20200921,000000,176.55,180.718,173.35,180.5,160883,0
+GLOB.US,D,20200922,000000,181.6,181.6,174.2,179.1,261202,0
+GLOB.US,D,20200923,000000,178.44,179.25,173.04,173.78,167914,0
+GLOB.US,D,20200924,000000,170.95,172.705,165.5,171.62,209402,0
+GLOB.US,D,20200925,000000,170.44,176.09,170.025,174.32,155630,0
+GLOB.US,D,20200928,000000,178.41,181.55,177,181.02,144542,0
+GLOB.US,D,20200929,000000,181.82,182.979,177.4,178.77,128151,0
+GLOB.US,D,20200930,000000,180.48,184.55,178.45,179.22,211117,0
+GLOB.US,D,20201001,000000,182.27,184.69,180.44,184.44,186139,0
+GLOB.US,D,20201002,000000,179.56,184.645,179,182.68,170853,0
+GLOB.US,D,20201005,000000,185,193.585,184.135,191.26,424928,0
+GLOB.US,D,20201006,000000,193,193.465,188.09,189.67,248426,0
+GLOB.US,D,20201007,000000,191.75,195.76,187.26,194.86,151229,0
+GLOB.US,D,20201008,000000,195.82,197.5,190.165,191.21,150304,0
+GLOB.US,D,20201009,000000,193,195.91,193,195.82,101609,0
+GLOB.US,D,20201012,000000,199.46,199.46,195.47,197.12,94776,0
+GLOB.US,D,20201013,000000,196.7,200.795,194.24,199.38,94435,0
+GLOB.US,D,20201014,000000,201.03,201.03,196.59,197.83,125351,0
+GLOB.US,D,20201015,000000,193.39,199.66,192.72,198.85,130844,0
+GLOB.US,D,20201016,000000,199.31,201.44,197.2,199.09,69381,0
+GLOB.US,D,20201019,000000,200,201.15,195.26,195.93,137574,0
+GLOB.US,D,20201020,000000,197.03,197.87,194.51,194.96,105852,0
+GLOB.US,D,20201021,000000,195.23,198.24,192.26,193.91,155078,0
+GLOB.US,D,20201022,000000,194,194.37,187.715,192,162678,0
+GLOB.US,D,20201023,000000,192,198.07,190.54,197.07,149687,0
+GLOB.US,D,20201026,000000,194.55,197.513,186.88,187.04,179360,0
+GLOB.US,D,20201027,000000,188.53,191.682,184.92,186.28,163977,0
+GLOB.US,D,20201028,000000,182.51,183.16,178.17,179.59,176865,0
+GLOB.US,D,20201029,000000,179.66,181.9,175.525,180.5,121248,0
+GLOB.US,D,20201030,000000,179.13,181.99,176.67,180.61,201006,0
+GLOB.US,D,20201102,000000,182.89,186.939,177.185,179.37,249801,0
+GLOB.US,D,20201103,000000,181.49,184.825,178.595,181.14,127424,0
+GLOB.US,D,20201104,000000,185.55,194.535,185.55,192.2,200612,0
+GLOB.US,D,20201105,000000,198.39,209.665,197.945,208.88,294074,0
+GLOB.US,D,20201106,000000,207.34,209.73,202.905,209.15,127360,0
+GLOB.US,D,20201109,000000,210,210.88,201.59,202.29,296287,0
+GLOB.US,D,20201110,000000,199.91,199.91,184.84,190.24,342345,0
+GLOB.US,D,20201111,000000,193,195.77,184.75,186.73,370685,0
+GLOB.US,D,20201112,000000,185.37,188.12,183.48,184.77,357094,0
+GLOB.US,D,20201113,000000,186.15,194.475,186.15,187.48,299921,0
+GLOB.US,D,20201116,000000,188,188.2,183.45,185.33,212630,0
+GLOB.US,D,20201117,000000,186,187.62,181.68,182.91,349039,0
+GLOB.US,D,20201118,000000,184.71,185.5,180.29,181.91,172878,0
+GLOB.US,D,20201119,000000,182.19,189.44,180.05,187.63,159537,0
+GLOB.US,D,20201120,000000,187.95,191.26,185,188.39,182438,0
+GLOB.US,D,20201123,000000,190.35,192.765,186.32,189.14,109015,0
+GLOB.US,D,20201124,000000,188.74,190.32,180.88,181.31,174860,0
+GLOB.US,D,20201125,000000,182.4,183.982,176.2,178.74,209779,0
+GLOB.US,D,20201127,000000,181.42,187.88,178.86,187.48,133416,0
+GLOB.US,D,20201130,000000,186.82,188.99,179.22,188.68,458404,0
+GLOB.US,D,20201201,000000,190.01,191.69,185.06,189.53,179702,0
+GLOB.US,D,20201202,000000,188.21,188.21,182.13,185.22,275128,0
+GLOB.US,D,20201203,000000,184.62,189.19,182.89,183.67,208015,0
+GLOB.US,D,20201204,000000,182.43,183.69,178.45,182.53,248924,0
+GLOB.US,D,20201207,000000,182.5,183.615,173.405,176.4,330609,0
+GLOB.US,D,20201208,000000,177.06,181.705,175.42,181.49,234443,0
+GLOB.US,D,20201209,000000,180.46,181.97,175.735,177,185296,0
+GLOB.US,D,20201210,000000,176.04,179.79,173.338,178.23,150491,0
+GLOB.US,D,20201211,000000,177.94,180.92,176.94,180.6,146241,0
+GLOB.US,D,20201214,000000,181.83,190.8,181.71,189.54,303439,0
+GLOB.US,D,20201215,000000,192.11,195.82,190.615,194.83,211590,0
+GLOB.US,D,20201216,000000,195.92,199.263,193.1,199.03,190611,0
+GLOB.US,D,20201217,000000,201.57,210.42,200,207.78,303307,0
+GLOB.US,D,20201218,000000,209.15,213.47,206.88,213.35,409944,0
+GLOB.US,D,20201221,000000,210,217.89,206.49,216.49,286368,0
+GLOB.US,D,20201222,000000,216.5,223.26,213.99,222.7,204283,0
+GLOB.US,D,20201223,000000,222.66,223.07,215.66,221.43,175393,0
+GLOB.US,D,20201224,000000,222.46,222.46,216.275,218.67,51830,0
+GLOB.US,D,20201228,000000,221.81,222.03,213.05,216.8,117040,0
+GLOB.US,D,20201229,000000,217.96,220.11,213.28,214.86,117349,0
+GLOB.US,D,20201230,000000,216.44,220.95,216.23,217.88,138109,0
+GLOB.US,D,20201231,000000,218.59,219.22,214.96,217.61,89829,0
+GLOB.US,D,20210104,000000,219.86,219.86,206.8,210.32,174953,0
+GLOB.US,D,20210105,000000,210.08,216.305,208.891,214.93,158244,0
+GLOB.US,D,20210106,000000,211.84,214.358,202.52,203.47,229412,0
+GLOB.US,D,20210107,000000,204.69,218.37,204.69,217.76,205257,0
+GLOB.US,D,20210108,000000,217.54,230.47,217.54,230,237901,0
+GLOB.US,D,20210111,000000,223,228.68,220.17,222.14,231839,0
+GLOB.US,D,20210112,000000,220.51,220.89,216.32,217.6,120483,0
+GLOB.US,D,20210113,000000,218.44,219.55,212.29,212.67,126350,0
+GLOB.US,D,20210114,000000,209.61,212.74,207.77,209.44,348802,0
+GLOB.US,D,20210115,000000,209.25,212.67,207.31,208.82,123059,0
+GLOB.US,D,20210119,000000,212.62,214.84,210.39,212.99,246683,0
+GLOB.US,D,20210120,000000,214.97,215.8,209.99,210.2,151675,0
+GLOB.US,D,20210121,000000,212.34,212.34,206.62,207.03,206789,0
+GLOB.US,D,20210122,000000,207.03,207.759,201.86,207.12,222170,0
+GLOB.US,D,20210125,000000,211.25,214.49,198.81,207.34,306299,0
+GLOB.US,D,20210126,000000,208.05,208.11,199,200.22,170091,0
+GLOB.US,D,20210127,000000,198,200.299,188.67,194.7,189437,0
+GLOB.US,D,20210128,000000,197,202.44,190.8,200.42,135663,0
+GLOB.US,D,20210129,000000,200,200.99,191.14,192,226087,0
+GLOB.US,D,20210201,000000,195,203.07,195,199.58,193524,0
+GLOB.US,D,20210202,000000,201.96,208.55,201.31,207.01,124935,0
+GLOB.US,D,20210203,000000,208.56,210.12,204.79,207.79,178667,0
+GLOB.US,D,20210204,000000,209.72,211.76,207.15,211.5,75252,0
+GLOB.US,D,20210205,000000,212.49,215.737,212.2,215.51,96412,0
+GLOB.US,D,20210208,000000,215.6,219.26,215.42,218.34,115894,0
+GLOB.US,D,20210209,000000,217.35,223.22,216.33,222.66,165517,0
+GLOB.US,D,20210210,000000,224.97,224.99,218.38,220.16,119288,0
+GLOB.US,D,20210211,000000,222.5,225.635,220.67,222.7,167385,0
+GLOB.US,D,20210212,000000,223.17,226.965,221.72,224.1,190533,0
+GLOB.US,D,20210216,000000,225,227.67,222.48,223.83,175763,0
+GLOB.US,D,20210217,000000,219.77,220.73,213.44,218.91,138844,0
+GLOB.US,D,20210218,000000,214.91,219.78,214.06,219.42,179860,0
+GLOB.US,D,20210219,000000,226.08,244.72,222,229.66,441884,0
+GLOB.US,D,20210222,000000,224.57,224.57,210.9,214.64,360531,0
+GLOB.US,D,20210223,000000,206.64,213.21,198.427,213.01,266026,0
+GLOB.US,D,20210224,000000,209.26,222.84,207.304,222.57,241393,0
+GLOB.US,D,20210225,000000,220.01,222.3,213.5,213.75,370531,0
+GLOB.US,D,20210226,000000,214.92,216.91,208.795,214.72,231970,0
+GLOB.US,D,20210301,000000,220.01,234.97,219.99,232.11,240342,0
+GLOB.US,D,20210302,000000,232.96,235.69,228.53,231.35,269897,0
+GLOB.US,D,20210303,000000,230.2,231.999,215.77,219.33,149637,0
+GLOB.US,D,20210304,000000,215.41,219.18,203.04,208.55,284077,0
+GLOB.US,D,20210305,000000,212.53,212.53,193.125,200.61,376064,0
+GLOB.US,D,20210308,000000,199.92,201.015,191.92,192.38,320748,0
+GLOB.US,D,20210309,000000,200.01,213.62,199.87,206.77,242817,0
+GLOB.US,D,20210310,000000,212.29,213.52,203.33,204.24,194721,0
+GLOB.US,D,20210311,000000,210.16,218.93,209.53,218.21,102862,0
+GLOB.US,D,20210312,000000,215.01,216.85,209.45,210.84,110222,0
+GLOB.US,D,20210315,000000,210.53,214.32,207.77,213.58,149185,0
+GLOB.US,D,20210316,000000,216.94,223.49,216.87,221.57,202188,0
+GLOB.US,D,20210317,000000,218.12,220.57,213.46,218.75,185129,0
+GLOB.US,D,20210318,000000,214.34,215.69,207.35,207.78,151291,0
+GLOB.US,D,20210319,000000,208.89,216.63,205.63,213.27,175095,0
+GLOB.US,D,20210322,000000,214.08,218.85,211.24,215.99,86754,0
+GLOB.US,D,20210323,000000,214.89,216.98,212.245,215.03,122749,0
+GLOB.US,D,20210324,000000,217.6,217.6,208.54,208.98,138744,0
+GLOB.US,D,20210325,000000,205.21,205.21,198.02,202.72,181521,0
+GLOB.US,D,20210326,000000,202.61,210,201.6,209,194904,0
+GLOB.US,D,20210329,000000,208.45,208.45,192.59,194.73,368207,0
+GLOB.US,D,20210330,000000,193.76,201.33,193.76,199.12,179477,0
+GLOB.US,D,20210331,000000,202.25,210,201.632,207.61,168040,0
+GLOB.US,D,20210401,000000,211.93,214.07,206.19,210.07,124865,0
+GLOB.US,D,20210405,000000,211.57,214.6,208.57,213.48,116745,0
+GLOB.US,D,20210406,000000,212.95,219.653,208.52,217.52,262902,0
+GLOB.US,D,20210407,000000,216.58,216.58,207.578,211.29,215034,0
+GLOB.US,D,20210408,000000,214.59,220.69,212.435,220.69,158392,0
+GLOB.US,D,20210409,000000,217.46,221.78,214.2,221.02,123157,0
+GLOB.US,D,20210412,000000,220.43,220.75,213.69,220.27,115977,0
+GLOB.US,D,20210413,000000,222.04,227.13,220.11,226.05,156012,0
+GLOB.US,D,20210414,000000,225.97,228.54,220.16,224.66,156048,0
+GLOB.US,D,20210415,000000,227.19,227.19,223.79,226.75,148456,0
+GLOB.US,D,20210416,000000,227.06,227.09,223.345,226.33,147797,0
+GLOB.US,D,20210419,000000,225.84,226.33,220.245,223.61,183281,0
+GLOB.US,D,20210420,000000,224.46,227.94,220.9,227.29,151629,0
+GLOB.US,D,20210421,000000,225.61,229.73,225.11,228.53,92189,0
+GLOB.US,D,20210422,000000,228.19,230.915,226.52,228.13,84546,0
+GLOB.US,D,20210423,000000,229.77,231.78,228.18,231.59,143973,0
+GLOB.US,D,20210426,000000,232,238.5,231.75,238.03,167939,0
+GLOB.US,D,20210427,000000,238.59,240.94,236.54,239.54,144139,0
+GLOB.US,D,20210428,000000,239.79,240.115,233.85,234,126440,0
+GLOB.US,D,20210429,000000,235.47,236.377,229.23,233.8,147846,0
+GLOB.US,D,20210430,000000,231.05,236.89,229,229.18,139140,0
+GLOB.US,D,20210503,000000,231.87,232.04,221.88,223.24,190135,0
+GLOB.US,D,20210504,000000,220.63,220.63,214.09,216.63,117904,0
+GLOB.US,D,20210505,000000,219.49,222.4,215.24,216.01,83391,0
+GLOB.US,D,20210506,000000,215.17,215.415,208.71,212.64,163398,0
+GLOB.US,D,20210507,000000,215.2,221.33,215.2,217.88,135222,0
+GLOB.US,D,20210510,000000,216.95,216.95,211.3,213.5,239934,0
+GLOB.US,D,20210511,000000,207.01,213.92,205.08,213.07,195346,0
+GLOB.US,D,20210512,000000,209.23,210.13,203.66,205.32,169040,0
+GLOB.US,D,20210513,000000,208.32,210,202.58,204.53,272317,0
+GLOB.US,D,20210514,000000,220,224.69,214.29,214.96,648919,0
+GLOB.US,D,20210517,000000,213.42,214.01,206.745,212.58,227152,0
+GLOB.US,D,20210518,000000,213.73,219.307,213.04,216.52,211383,0
+GLOB.US,D,20210519,000000,210.23,217.54,209.01,217.39,158669,0
+GLOB.US,D,20210520,000000,218.5,221.95,217.38,218.49,206373,0
+GLOB.US,D,20210521,000000,219.66,220.09,212.1,213.84,252593,0
+GLOB.US,D,20210524,000000,214.94,218.53,214.13,217.31,129005,0
+GLOB.US,D,20210525,000000,212.01,216.475,209.81,215.96,443048,0
+GLOB.US,D,20210526,000000,223.99,229.89,217.42,218.38,774694,0
+GLOB.US,D,20210527,000000,216.94,219.74,210.96,217.22,359274,0
+GLOB.US,D,20210528,000000,217.58,220.4,215.07,217.87,196745,0
+GLOB.US,D,20210601,000000,218.47,219.77,212.57,213.57,220068,0
+GLOB.US,D,20210602,000000,213.33,215.065,211.12,212.44,377089,0
+GLOB.US,D,20210603,000000,211,211.7,207.22,208.28,273770,0
+GLOB.US,D,20210604,000000,209.64,213.68,209,213.34,228349,0
+GLOB.US,D,20210607,000000,213.6,214.165,211.01,213.7,140897,0
+GLOB.US,D,20210608,000000,215,217.45,211.03,211.36,137126,0
+GLOB.US,D,20210609,000000,212.11,213.545,208.76,208.87,121748,0
+GLOB.US,D,20210610,000000,207.65,214.01,207.5,213.71,156813,0
+GLOB.US,D,20210611,000000,213.26,218.09,213.26,218.08,139034,0
+GLOB.US,D,20210614,000000,218.64,220.81,217.39,218.26,179074,0
+GLOB.US,D,20210615,000000,218.25,220.93,215.33,216.89,300879,0
+GLOB.US,D,20210616,000000,217.34,219.51,214.19,215.62,174801,0
+GLOB.US,D,20210617,000000,215.07,223.95,215.07,223.26,136853,0
+GLOB.US,D,20210618,000000,223.34,225.08,219.165,219.92,177626,0
+GLOB.US,D,20210621,000000,219.91,223.77,216.66,222.42,95050,0
+GLOB.US,D,20210622,000000,221.2,225.835,220.39,225.44,129410,0
+GLOB.US,D,20210623,000000,225.8,227.44,223.67,226.21,275315,0
+GLOB.US,D,20210624,000000,229.1,229.22,226.25,227.57,168423,0
+GLOB.US,D,20210625,000000,220.54,227.13,218.04,226.75,692097,0
+GLOB.US,D,20210628,000000,228.77,229.49,226.54,228.98,199910,0
+GLOB.US,D,20210629,000000,229.25,229.56,226.48,226.89,240289,0
+GLOB.US,D,20210630,000000,225.35,225.35,219.135,219.18,220629,0
+GLOB.US,D,20210701,000000,218.48,220.11,215.09,216.3,184750,0
+GLOB.US,D,20210702,000000,218,220.3,215.24,216.11,138920,0
+GLOB.US,D,20210706,000000,215.97,219.12,215.65,218.58,228562,0
+GLOB.US,D,20210707,000000,221.43,223.31,218.37,222.99,169740,0
+GLOB.US,D,20210708,000000,217.87,218.25,214.93,216.11,101746,0
+GLOB.US,D,20210709,000000,215.79,220.21,214.01,220.01,97798,0
+GLOB.US,D,20210712,000000,220.01,224.43,220.01,222.5,256672,0
+GLOB.US,D,20210713,000000,221.83,224.92,221.83,223.6,162034,0
+GLOB.US,D,20210714,000000,227.4,227.75,220.52,220.92,244302,0
+GLOB.US,D,20210715,000000,220.93,221.95,215.79,218.37,156443,0
+GLOB.US,D,20210716,000000,220.81,223.73,218.09,218.97,197328,0
+GLOB.US,D,20210719,000000,215.13,219.87,214.69,219.13,217231,0
+GLOB.US,D,20210720,000000,221.2,231.88,220.22,230.27,231778,0
+GLOB.US,D,20210721,000000,231,231.24,226.68,229.2,154972,0
+GLOB.US,D,20210722,000000,230.33,232,228.47,231.56,196341,0
+GLOB.US,D,20210723,000000,231.05,238.52,230.745,237.66,163643,0
+GLOB.US,D,20210726,000000,237.92,237.92,233.89,235.28,121143,0
+GLOB.US,D,20210727,000000,235.32,235.525,229.44,233.39,166966,0
+GLOB.US,D,20210728,000000,239,243.879,238.9,241.28,312165,0
+GLOB.US,D,20210729,000000,241,243.19,239.12,240.97,200643,0
+GLOB.US,D,20210730,000000,238.57,242.55,237,239.16,165835,0
+GLOB.US,D,20210802,000000,241.99,241.99,234.335,235.4,248484,0
+GLOB.US,D,20210803,000000,241.06,242.67,233.875,238.43,258395,0
+GLOB.US,D,20210804,000000,237.01,243.22,236.23,242.93,244455,0
+GLOB.US,D,20210805,000000,244,252.38,242.39,250.32,292691,0
+GLOB.US,D,20210806,000000,249.19,259.49,247.95,258.31,356812,0
+GLOB.US,D,20210809,000000,258.31,259.8,251.03,251.25,271815,0
+GLOB.US,D,20210810,000000,253.445,255.17,250.74,253.04,255722,0
+GLOB.US,D,20210811,000000,253.79,261.11,253.79,256.67,346856,0
+GLOB.US,D,20210812,000000,256,264.96,255.61,260.81,418020,0
+GLOB.US,D,20210813,000000,270.25,277.99,260.91,271.42,467248,0
+GLOB.US,D,20210816,000000,270.82,276.35,268.71,275.81,286471,0
+GLOB.US,D,20210817,000000,275.16,287.295,274.12,285.18,586097,0
+GLOB.US,D,20210818,000000,282.55,290.385,282.341,286.5,481651,0
+GLOB.US,D,20210819,000000,284.69,289.06,283.72,288.67,394110,0
+GLOB.US,D,20210820,000000,290.01,296.7,287.42,296.44,246736,0
+GLOB.US,D,20210823,000000,297,306.36,297,303.79,442368,0
+GLOB.US,D,20210824,000000,305.66,313.74,305.66,310.47,550343,0
+GLOB.US,D,20210825,000000,310.51,313.767,307.13,309.68,314674,0
+GLOB.US,D,20210826,000000,313.76,314.75,307.95,314.25,281497,0
+GLOB.US,D,20210827,000000,315.39,321.48,315,319.23,331976,0
+GLOB.US,D,20210830,000000,319.88,324.38,317.4,322.6,352328,0
+GLOB.US,D,20210831,000000,323.42,324.105,315.526,322.28,349327,0
+GLOB.US,D,20210901,000000,324.18,326.71,321.02,324.03,327538,0
+GLOB.US,D,20210902,000000,326.08,326.71,318.91,324.29,247253,0
+GLOB.US,D,20210903,000000,323.8,332.6,323.14,331.11,224965,0
+GLOB.US,D,20210907,000000,331.46,332.79,327.62,328.96,372708,0
+GLOB.US,D,20210908,000000,327.2,327.78,323.1,326.95,292699,0
+GLOB.US,D,20210909,000000,327.29,330.17,324.24,325.32,207130,0
+GLOB.US,D,20210910,000000,327.65,330.1,323.7,324.19,333511,0
+GLOB.US,D,20210913,000000,325,325.159,312.53,316.86,528393,0
+GLOB.US,D,20210914,000000,319.51,325.02,316.87,322.5,288814,0
+GLOB.US,D,20210915,000000,320.87,325.89,316.04,324.95,187656,0
+GLOB.US,D,20210916,000000,322.45,327.19,321.51,324.64,211629,0
+GLOB.US,D,20210917,000000,325.28,326.65,317.84,319.87,455631,0
+GLOB.US,D,20210920,000000,312.32,314.26,308.301,313.12,323045,0
+GLOB.US,D,20210921,000000,323.2,328.99,318.72,323.17,431255,0
+GLOB.US,D,20210922,000000,323.6,325.23,320.54,322.92,234388,0
+GLOB.US,D,20210923,000000,325.15,330.245,320.07,329.72,181221,0
+GLOB.US,D,20210924,000000,326.01,328.94,322.02,324.04,225776,0
+GLOB.US,D,20210927,000000,319.75,319.75,296.98,298.47,748808,0
+GLOB.US,D,20210928,000000,292.42,292.74,282.32,288.64,616677,0
+GLOB.US,D,20210929,000000,291.14,292.209,279.7,281.86,453154,0
+GLOB.US,D,20210930,000000,283.17,285.52,278.25,281.01,389415,0
+GLOB.US,D,20211001,000000,282.94,283.22,274.591,279.03,253810,0
+GLOB.US,D,20211004,000000,275.55,278.03,266.817,271.87,272376,0
+GLOB.US,D,20211005,000000,272.8,276.73,270.78,275,365799,0
+GLOB.US,D,20211006,000000,270.22,275.56,268.95,275.56,327546,0
+GLOB.US,D,20211007,000000,277.51,281.04,275.94,279.44,430629,0
+GLOB.US,D,20211008,000000,282.2,283.77,270.8,271.32,275710,0
+GLOB.US,D,20211011,000000,268.23,273.239,266.625,267.95,207383,0
+GLOB.US,D,20211012,000000,270.86,277.63,266.62,276.01,513281,0
+GLOB.US,D,20211013,000000,280.08,286.38,279.35,286.19,416311,0
+GLOB.US,D,20211014,000000,290.44,303,289.61,297.49,561174,0
+GLOB.US,D,20211015,000000,300.2,307.99,300.2,302.85,389443,0
+GLOB.US,D,20211018,000000,302.86,311.38,302.86,308.61,309008,0
+GLOB.US,D,20211019,000000,310.02,313.67,308.61,310.83,232625,0
+GLOB.US,D,20211020,000000,312.82,312.82,305.17,308.48,217748,0
+GLOB.US,D,20211021,000000,306.93,309.91,305.78,309.62,276405,0
+GLOB.US,D,20211022,000000,309.98,313.62,304.02,305.07,403339,0
+GLOB.US,D,20211025,000000,305.51,313.625,303.2,309.49,275112,0
+GLOB.US,D,20211026,000000,310.87,312.64,306.84,310.62,179601,0
+GLOB.US,D,20211027,000000,310.03,314.22,307.32,308.99,422293,0
+GLOB.US,D,20211028,000000,311.07,317.53,308.7,314.11,243401,0
+GLOB.US,D,20211029,000000,311.81,321.1,310.44,319.19,210129,0
+GLOB.US,D,20211101,000000,319.77,321.97,316.19,319.92,266910,0
+GLOB.US,D,20211102,000000,320.85,328.43,320.37,326.7,336852,0
+GLOB.US,D,20211103,000000,327.31,329.96,315.85,328.32,269531,0
+GLOB.US,D,20211104,000000,330.98,339.44,323.37,336.68,335768,0
+GLOB.US,D,20211105,000000,339.33,342.8,335.23,342.01,375091,0
+GLOB.US,D,20211108,000000,344.57,353.45,344.57,347.93,332516,0
+GLOB.US,D,20211109,000000,347.23,354.62,343.77,354.44,252836,0
+GLOB.US,D,20211110,000000,352.89,352.96,328.94,331.02,381302,0
+GLOB.US,D,20211111,000000,335.34,339.07,329.39,331.86,227552,0
+GLOB.US,D,20211112,000000,332.56,334.32,321.73,323.38,581269,0
+GLOB.US,D,20211115,000000,325.12,326.869,310.815,314.77,361139,0
+GLOB.US,D,20211116,000000,312.92,319.265,311.29,314.48,324771,0
+GLOB.US,D,20211117,000000,314.83,316.76,307.44,314.87,299724,0
+GLOB.US,D,20211118,000000,320.14,320.95,307.32,310.56,372080,0
+GLOB.US,D,20211119,000000,314.73,314.73,295.03,306.41,659119,0
+GLOB.US,D,20211122,000000,308.09,308.09,273.74,283.57,1040848,0
+GLOB.US,D,20211123,000000,282.02,285.723,267.13,281.59,852183,0
+GLOB.US,D,20211124,000000,276.43,281.65,266.195,278.36,770327,0
+GLOB.US,D,20211126,000000,273.9,274.99,256.42,256.84,708339,0
+GLOB.US,D,20211129,000000,263.2,279.04,258.5,271.95,1438442,0
+GLOB.US,D,20211130,000000,272.01,280.47,261.17,265.01,6136278,0
+GLOB.US,D,20211201,000000,272.28,279.78,266.98,267.19,938651,0
+GLOB.US,D,20211202,000000,266.52,280.36,266.52,274.86,573218,0
+GLOB.US,D,20211203,000000,276.22,277.27,250.59,252.3,623811,0
+GLOB.US,D,20211206,000000,250,258.359,243.68,253.8,586172,0
+GLOB.US,D,20211207,000000,262.84,268.84,261.125,267.39,382816,0
+GLOB.US,D,20211208,000000,272.24,285.23,268,283.08,645424,0
+GLOB.US,D,20211209,000000,279.67,283.46,272.37,276.42,384614,0
+GLOB.US,D,20211210,000000,277.39,281.62,270.94,272.37,285432,0
+GLOB.US,D,20211213,000000,273.33,282.25,270.32,273.69,317323,0
+GLOB.US,D,20211214,000000,267.09,268.14,255.57,266.54,404666,0
+GLOB.US,D,20211215,000000,266.45,269.96,256.93,269.38,405185,0
+GLOB.US,D,20211216,000000,272.89,277.35,262.02,263.65,470165,0
+GLOB.US,D,20211217,000000,262.8,273.23,258.74,271.88,553931,0
+GLOB.US,D,20211220,000000,264.54,272.64,261.96,267.38,420605,0
+GLOB.US,D,20211221,000000,271.12,283.115,265.82,281.77,372966,0
+GLOB.US,D,20211222,000000,281.25,290.8,279.045,290.14,391441,0
+GLOB.US,D,20211223,000000,290.35,299.92,288.67,297.69,336709,0
+GLOB.US,D,20211227,000000,300.02,315.75,297.74,314.56,377872,0
+GLOB.US,D,20211228,000000,312.32,315.5,308.13,314.03,695893,0
+GLOB.US,D,20211229,000000,313.74,320.65,312.422,320.64,312676,0
+GLOB.US,D,20211230,000000,318.68,324.29,315.11,315.14,271206,0
+GLOB.US,D,20211231,000000,313.43,318.83,310.82,314.09,173104,0
+GLOB.US,D,20220103,000000,314.53,318.98,296.58,302.69,384240,0
+GLOB.US,D,20220104,000000,303.31,304.25,276.21,280.38,370274,0
+GLOB.US,D,20220105,000000,274.8,277.83,259.557,262.12,432051,0
+GLOB.US,D,20220106,000000,257.4,265.79,252.595,260.69,445291,0
+GLOB.US,D,20220107,000000,258.84,267.7,250.13,250.19,351060,0
+GLOB.US,D,20220110,000000,245.01,249.63,235.17,249,540806,0
+GLOB.US,D,20220111,000000,249.33,266.71,247.23,265.68,481267,0
+GLOB.US,D,20220112,000000,265.65,274.13,263.57,269.52,460930,0
+GLOB.US,D,20220113,000000,272.31,273.74,249.74,251.27,323795,0
+GLOB.US,D,20220114,000000,247.26,258.69,242.97,251.72,254224,0
+GLOB.US,D,20220118,000000,246.55,248.62,238.35,238.58,345983,0
+GLOB.US,D,20220119,000000,239.14,246,236.02,238.61,388036,0
+GLOB.US,D,20220120,000000,241.18,244.36,234.93,235.39,374712,0
+GLOB.US,D,20220121,000000,233.44,234.94,223.92,224.24,538016,0
+GLOB.US,D,20220124,000000,217,236.78,211.88,235.25,512561,0
+GLOB.US,D,20220125,000000,229.66,234.84,222,228.74,424235,0
+GLOB.US,D,20220126,000000,236.55,246.11,229.785,232.21,543433,0
+GLOB.US,D,20220127,000000,237.4,240.92,225.27,226.9,422469,0
+GLOB.US,D,20220128,000000,230.22,232.19,218.58,230.57,420936,0
+GLOB.US,D,20220131,000000,233.4,255.57,233.352,255.18,487260,0
+GLOB.US,D,20220201,000000,257.76,261.32,253.575,258.67,305118,0
+GLOB.US,D,20220202,000000,261.31,261.31,249.4,251.41,232398,0
+GLOB.US,D,20220203,000000,240.3,249.65,240.3,243.44,161064,0
+GLOB.US,D,20220204,000000,244.63,254.31,239.77,250.72,162101,0
+GLOB.US,D,20220207,000000,249.36,257.68,246.48,248.95,148512,0
+GLOB.US,D,20220208,000000,247.78,260.62,245.2,259.37,184952,0
+GLOB.US,D,20220209,000000,263.75,266.92,258.58,266.88,157658,0
+GLOB.US,D,20220210,000000,259.29,272.61,259.29,263.61,177438,0
+GLOB.US,D,20220211,000000,265.24,266.485,246.37,249.4,239283,0
+GLOB.US,D,20220214,000000,247.04,260.61,246.06,254.07,262002,0
+GLOB.US,D,20220215,000000,261.28,267.83,256.6,266.95,354098,0
+GLOB.US,D,20220216,000000,262.33,269.69,255.18,269.04,344714,0
+GLOB.US,D,20220217,000000,270.6,270.6,254.12,258.73,355818,0
+GLOB.US,D,20220218,000000,264.37,266,250.16,259.45,417939,0
+GLOB.US,D,20220222,000000,257.25,264.66,250.97,251.73,301348,0
+GLOB.US,D,20220223,000000,254.5,257,243.8,244.42,337813,0
+GLOB.US,D,20220224,000000,231.49,267.04,230.01,264.8,490867,0
+GLOB.US,D,20220225,000000,265.49,275.04,264.05,274.32,396381,0
+GLOB.US,D,20220228,000000,268.23,274.29,264.77,274,610469,0
+GLOB.US,D,20220301,000000,274,286.63,262.63,265.96,254975,0
+GLOB.US,D,20220302,000000,269.09,272.95,264.39,268.31,303757,0
+GLOB.US,D,20220303,000000,272.76,272.76,245.79,249.63,321928,0
+GLOB.US,D,20220304,000000,248.64,248.64,229.74,233.52,291818,0
+GLOB.US,D,20220307,000000,234.9,234.9,219.34,219.34,428872,0
+GLOB.US,D,20220308,000000,219,227.75,212.65,224.43,448168,0
+GLOB.US,D,20220309,000000,232.29,234.62,228.6,231.69,365190,0
+GLOB.US,D,20220310,000000,227.16,229.22,222.42,225.3,258194,0
+GLOB.US,D,20220311,000000,230.48,230.48,224.21,226.3,278349,0
+GLOB.US,D,20220314,000000,227.94,230.91,222.58,225.63,333220,0
+GLOB.US,D,20220315,000000,225.99,236.935,221.5,236.37,280243,0
+GLOB.US,D,20220316,000000,242.03,264.51,241.55,263.34,416106,0
+GLOB.US,D,20220317,000000,260.06,270.289,260.06,265.86,254170,0
+GLOB.US,D,20220318,000000,262.75,275.32,260.18,275.15,267838,0
+GLOB.US,D,20220321,000000,273.8,275.01,265.56,271.52,192956,0
+GLOB.US,D,20220322,000000,269.78,282.125,268.73,275.69,316473,0
+GLOB.US,D,20220323,000000,273.12,281.61,265.92,272.6,211402,0
+GLOB.US,D,20220324,000000,272.56,272.56,263.37,271.26,320032,0
+GLOB.US,D,20220325,000000,273.41,274.17,261.74,270.6,221927,0
+GLOB.US,D,20220328,000000,269.45,276.709,263.31,269.08,274509,0
+GLOB.US,D,20220329,000000,273,276.76,268.34,275.4,291247,0
+GLOB.US,D,20220330,000000,274.71,274.71,237.25,247.84,1076722,0
+GLOB.US,D,20220331,000000,248.34,266.16,248.34,262.07,567350,0
+GLOB.US,D,20220401,000000,262.41,266,253.47,257.61,245856,0
+GLOB.US,D,20220404,000000,257.85,266.05,255.54,262.71,139624,0
+GLOB.US,D,20220405,000000,260.62,261.415,254.352,259.76,161583,0
+GLOB.US,D,20220406,000000,255.28,255.28,243.51,248.83,250022,0
+GLOB.US,D,20220407,000000,247.39,252.02,241.16,243.91,250330,0
+GLOB.US,D,20220408,000000,242.08,247.57,238.71,239.06,210026,0
+GLOB.US,D,20220411,000000,236.5,238.81,231.25,236.86,229615,0
+GLOB.US,D,20220412,000000,241.91,249.87,239.805,241.21,331853,0
+GLOB.US,D,20220413,000000,240.8,244.69,238.44,244.28,196507,0
+GLOB.US,D,20220414,000000,245.6,245.6,232.98,233.49,275941,0
+GLOB.US,D,20220418,000000,230.96,233.12,224.7,228.43,396786,0
+GLOB.US,D,20220419,000000,227.74,237.345,226.1,236.95,212692,0
+GLOB.US,D,20220420,000000,239.25,241.83,232.52,234.5,150698,0
+GLOB.US,D,20220421,000000,238.57,240.35,220.4,221.41,202035,0
+GLOB.US,D,20220422,000000,221.42,223.65,213.7,217.31,220651,0
+GLOB.US,D,20220425,000000,216.7,225.68,215.73,225.31,663352,0
+GLOB.US,D,20220426,000000,222.7,222.7,209.63,210.07,416900,0
+GLOB.US,D,20220427,000000,209.39,213.985,208.05,210.34,305324,0
+GLOB.US,D,20220428,000000,214.99,221,209.72,219.58,333039,0
+GLOB.US,D,20220429,000000,217.79,224.8,215.88,215.99,369273,0
+GLOB.US,D,20220502,000000,214.8,223.69,214.4,223.53,321066,0
+GLOB.US,D,20220503,000000,223.55,226.815,217.01,219.25,187190,0
+GLOB.US,D,20220504,000000,216.88,217.58,202.5,216.14,447647,0
+GLOB.US,D,20220505,000000,213.34,216.74,199.93,203.95,311838,0
+GLOB.US,D,20220506,000000,201.27,202.205,190,194.05,397389,0
+GLOB.US,D,20220509,000000,189.24,189.95,174.54,175,652203,0
+GLOB.US,D,20220510,000000,179.85,183.215,170,176.64,740174,0
+GLOB.US,D,20220511,000000,176.61,179.4,166.82,167.46,589788,0
+GLOB.US,D,20220512,000000,163.52,176,159.56,171.92,534849,0
+GLOB.US,D,20220513,000000,173.95,188.41,173.95,186.73,432630,0
+GLOB.US,D,20220516,000000,184.61,185,176.23,176.89,204953,0
+GLOB.US,D,20220517,000000,183.81,186.88,177.595,184.21,367003,0
+GLOB.US,D,20220518,000000,180.35,183.96,177.105,179.69,311965,0
+GLOB.US,D,20220519,000000,177.97,190.16,176.28,185.22,615151,0
+GLOB.US,D,20220520,000000,174.5,182.39,165.74,182.39,1182944,0
+GLOB.US,D,20220523,000000,181.14,191.28,179.54,190.92,471954,0
+GLOB.US,D,20220524,000000,185.69,188.68,182.61,184.01,452118,0
+GLOB.US,D,20220525,000000,181.13,183.02,176.26,181.1,465814,0
+GLOB.US,D,20220526,000000,182.31,189.31,179.17,189.28,422801,0
+GLOB.US,D,20220527,000000,190.49,200.09,189.58,198,335325,0
+GLOB.US,D,20220531,000000,197.79,198.22,186.82,189.51,402245,0
+GLOB.US,D,20220601,000000,192.46,194.508,184.8,186.83,227340,0
+GLOB.US,D,20220602,000000,186.15,202.32,186.15,202,499708,0
+GLOB.US,D,20220603,000000,198.52,204.23,197.07,198.84,316089,0
+GLOB.US,D,20220606,000000,200.84,204.27,197.87,199.76,239743,0
+GLOB.US,D,20220607,000000,197.35,205.85,195.72,205.77,298163,0
+GLOB.US,D,20220608,000000,203.9,209.52,202.73,203.42,263533,0
+GLOB.US,D,20220609,000000,201.17,205.46,196.89,199.57,564350,0
+GLOB.US,D,20220610,000000,195.09,202.41,188,193.15,668469,0
+GLOB.US,D,20220613,000000,185.7,188.25,177.04,178.09,621144,0
+GLOB.US,D,20220614,000000,178.09,181.53,172.965,176.1,295337,0
+GLOB.US,D,20220615,000000,180.67,187.59,179.282,183.44,306698,0
+GLOB.US,D,20220616,000000,174.86,179.86,169,170.74,362982,0
+GLOB.US,D,20220617,000000,171.02,180.86,170.165,177.72,583169,0
+GLOB.US,D,20220621,000000,181.2,183.83,177.71,178.53,341983,0
+GLOB.US,D,20220622,000000,175.29,184.36,175.29,182.54,216188,0
+GLOB.US,D,20220623,000000,184.59,192.87,181.7,191.07,251917,0
+GLOB.US,D,20220624,000000,193.38,197.5,191.6,197.22,331344,0
+GLOB.US,D,20220627,000000,199.55,199.86,191.61,193.97,151653,0
+GLOB.US,D,20220628,000000,192.26,195,183.71,184.01,199264,0
+GLOB.US,D,20220629,000000,182.45,183.14,178.79,182.13,354486,0
+GLOB.US,D,20220630,000000,178.27,178.999,169.595,174,378633,0
+GLOB.US,D,20220701,000000,174,176.01,170.97,175.93,267454,0
+GLOB.US,D,20220705,000000,171.86,185.67,169.56,185.14,373311,0
+GLOB.US,D,20220706,000000,186.15,188.575,179.94,181.18,185532,0
+GLOB.US,D,20220707,000000,181.61,186.005,180.03,184.81,158819,0
+GLOB.US,D,20220708,000000,181.92,188.77,180,187.95,227064,0
+GLOB.US,D,20220711,000000,185,185.367,179.67,179.9,150427,0
+GLOB.US,D,20220712,000000,179.41,183.55,174.46,176.06,190420,0
+GLOB.US,D,20220713,000000,171.58,178.96,169.89,176.28,140295,0
+GLOB.US,D,20220714,000000,175.12,175.12,166.72,169.77,243802,0
+GLOB.US,D,20220715,000000,173.51,173.875,169.8,172.32,187553,0
+GLOB.US,D,20220718,000000,177.64,185.93,176.675,185.58,501852,0
+GLOB.US,D,20220719,000000,188.92,192.74,186.74,191.92,231671,0
+GLOB.US,D,20220720,000000,190.67,193.49,188.36,191.04,176328,0
+GLOB.US,D,20220721,000000,190.94,197.94,188.41,196.79,209947,0
+GLOB.US,D,20220722,000000,196.77,199.2,191.88,194.55,176710,0
+GLOB.US,D,20220725,000000,195.99,195.99,184,187.33,239342,0
+GLOB.US,D,20220726,000000,186.74,186.74,181.44,183.43,164148,0
+GLOB.US,D,20220727,000000,186.78,193.835,184.43,192.42,176406,0
+GLOB.US,D,20220728,000000,192.57,199.01,188.83,197.86,275845,0
+GLOB.US,D,20220729,000000,197.96,202.43,195.5,199.24,363375,0
+GLOB.US,D,20220801,000000,196.7,207.41,195.52,206.23,348699,0
+GLOB.US,D,20220802,000000,203.34,209.94,203.34,207.33,203721,0
+GLOB.US,D,20220803,000000,207.8,219.06,207.8,218.57,256592,0
+GLOB.US,D,20220804,000000,219.32,230.61,216.35,230.06,531795,0
+GLOB.US,D,20220805,000000,225.49,234,223.39,233.07,489888,0
+GLOB.US,D,20220808,000000,234.28,238.39,231.77,233.42,403596,0
+GLOB.US,D,20220809,000000,231.44,231.65,226.26,230.64,351130,0
+GLOB.US,D,20220810,000000,239.13,240,233.73,237.23,440633,0
+GLOB.US,D,20220811,000000,238.17,238.905,223.69,225.27,319828,0
+GLOB.US,D,20220812,000000,227.22,230.09,225.33,229.51,311206,0
+GLOB.US,D,20220815,000000,230.61,235.45,229.63,234.76,375242,0
+GLOB.US,D,20220816,000000,235.46,239.91,232.13,234.48,541226,0
+GLOB.US,D,20220817,000000,230.01,233.4,225.89,229.37,421734,0
+GLOB.US,D,20220818,000000,229.5,232.809,226.46,229.9,522125,0
+GLOB.US,D,20220819,000000,215.93,228.28,213.56,224.48,1121347,0
+GLOB.US,D,20220822,000000,219.55,225.07,219.1,222.61,963038,0
+GLOB.US,D,20220823,000000,222.02,228.72,221.56,223.59,292822,0
+GLOB.US,D,20220824,000000,225.98,230.28,225.647,227.28,364163,0
+GLOB.US,D,20220825,000000,229.74,231.99,227.095,228.4,251803,0
+GLOB.US,D,20220826,000000,228.06,228.06,213.47,213.79,268863,0
+GLOB.US,D,20220829,000000,211.39,213.69,207.41,211.6,376039,0
+GLOB.US,D,20220830,000000,214.79,214.79,207.65,209.72,254701,0
+GLOB.US,D,20220831,000000,210,212.97,208.55,210.77,249778,0
+GLOB.US,D,20220901,000000,207.66,210.48,198.31,204.08,455765,0
+GLOB.US,D,20220902,000000,206.49,208.85,200.925,204.19,189662,0
+GLOB.US,D,20220906,000000,203.83,205.03,199.41,202.78,276100,0
+GLOB.US,D,20220907,000000,201.94,208.62,200.69,208.29,105216,0
+GLOB.US,D,20220908,000000,206.05,220.4,203.45,219.45,363185,0
+GLOB.US,D,20220909,000000,220.84,232.19,219.984,230.24,579972,0
+GLOB.US,D,20220912,000000,231.28,231.545,223.09,227.67,279645,0
+GLOB.US,D,20220913,000000,218.33,227.26,217.88,223.9,288210,0
+GLOB.US,D,20220914,000000,225.92,226.7,219.85,223.26,289507,0
+GLOB.US,D,20220915,000000,220.93,226.59,218.54,219.82,224723,0
+GLOB.US,D,20220916,000000,215.64,215.64,206.02,209.02,261644,0
+GLOB.US,D,20220919,000000,206.25,211.385,206.25,210.26,225467,0
+GLOB.US,D,20220920,000000,207.87,208.811,205.2,207.63,114775,0
+GLOB.US,D,20220921,000000,209.55,218.91,209.55,210.41,234339,0
+GLOB.US,D,20220922,000000,209,209.147,191.96,192.41,395838,0
+GLOB.US,D,20220923,000000,189.16,192.115,183.75,190.09,438994,0
+GLOB.US,D,20220926,000000,189.63,197,188.03,191.57,385289,0
+GLOB.US,D,20220927,000000,195.7,198.51,187.7,189.48,215698,0
+GLOB.US,D,20220928,000000,190.07,198.88,188.95,197.27,558933,0
+GLOB.US,D,20220929,000000,190.59,190.59,182.76,187.14,280237,0
+GLOB.US,D,20220930,000000,187,194.26,185.88,187.08,185148,0
+GLOB.US,D,20221003,000000,188.63,192.09,185.6,190.17,302174,0
+GLOB.US,D,20221004,000000,195,198.975,194.83,197.84,287817,0
+GLOB.US,D,20221005,000000,194.06,197.86,190.83,193.9,275131,0
+GLOB.US,D,20221006,000000,193.01,195.04,189.572,190.22,165341,0
+GLOB.US,D,20221007,000000,184.71,184.89,173.926,176.4,406015,0
+GLOB.US,D,20221010,000000,176.42,176.42,170.09,172.96,218772,0
+GLOB.US,D,20221011,000000,172,173.89,165.05,170.14,217272,0
+GLOB.US,D,20221012,000000,169.44,170.64,164.25,166.82,382870,0
+GLOB.US,D,20221013,000000,161.34,173.72,158.857,172.82,446132,0
+GLOB.US,D,20221014,000000,175.84,176.56,165.94,166.83,264100,0
+GLOB.US,D,20221017,000000,171.28,175.17,169.78,174.02,428405,0
+GLOB.US,D,20221018,000000,180.24,184.05,177.07,181.81,297726,0
+GLOB.US,D,20221019,000000,179.08,179.08,170.22,171.09,210598,0
+GLOB.US,D,20221020,000000,171.77,176.568,168.61,172.22,353399,0
+GLOB.US,D,20221021,000000,171.92,173.89,168.63,173.67,383506,0
+GLOB.US,D,20221024,000000,175,178,168.44,178,296741,0
+GLOB.US,D,20221025,000000,186.17,188.7,179.36,188.2,297025,0
+GLOB.US,D,20221026,000000,186.6,191.8,184.28,187.65,260324,0
+GLOB.US,D,20221027,000000,189.02,189.98,185.15,186.44,194635,0
+GLOB.US,D,20221028,000000,186.77,189.79,182.86,189.09,138819,0
+GLOB.US,D,20221031,000000,187.66,191.42,186.29,188.68,140668,0
+GLOB.US,D,20221101,000000,194.5,195.64,188.66,188.67,164363,0
+GLOB.US,D,20221102,000000,187.49,190.22,180.31,181.52,255002,0
+GLOB.US,D,20221103,000000,178.96,178.96,163.35,164.12,483016,0
+GLOB.US,D,20221104,000000,167.6,169.99,155.01,160.99,630833,0
+GLOB.US,D,20221107,000000,161.4,161.4,155.35,160,477518,0
+GLOB.US,D,20221108,000000,160.66,169.58,158.67,168.39,440032,0
+GLOB.US,D,20221109,000000,166.11,167.95,164,165.74,411268,0
+GLOB.US,D,20221110,000000,178.36,182.45,176.08,181.97,326434,0
+GLOB.US,D,20221111,000000,182.72,193.475,180.93,191.69,381792,0
+GLOB.US,D,20221114,000000,189.23,190.04,183.04,184.02,358789,0
+GLOB.US,D,20221115,000000,191.37,197.1,185.86,193.13,442864,0
+GLOB.US,D,20221116,000000,190.28,194.33,187.3,188.29,262736,0
+GLOB.US,D,20221117,000000,181.21,185.78,179.525,181.52,357793,0
+GLOB.US,D,20221118,000000,179.9,181.05,173.07,174.25,560740,0
+GLOB.US,D,20221121,000000,171.17,180.02,171,177.25,348735,0
+GLOB.US,D,20221122,000000,176.19,178.847,173.55,176.93,278684,0
+GLOB.US,D,20221123,000000,177.37,181.8,175.54,179.69,232701,0
+GLOB.US,D,20221125,000000,179.07,179.54,175.71,178.09,54111,0
+GLOB.US,D,20221128,000000,175.95,177.22,174.48,175.31,166524,0
+GLOB.US,D,20221129,000000,176.5,176.63,174.22,174.22,151378,0
+GLOB.US,D,20221130,000000,174.22,187.54,174.22,187.38,233071,0
+GLOB.US,D,20221201,000000,186.94,192.94,186.43,192.94,330422,0
+GLOB.US,D,20221202,000000,188.35,191.19,187.12,190.31,200910,0
+GLOB.US,D,20221205,000000,187.82,188.76,178.331,179.12,286378,0
+GLOB.US,D,20221206,000000,179.78,179.78,169.353,171.71,317175,0
+GLOB.US,D,20221207,000000,172.34,172.865,167.23,171.69,202194,0
+GLOB.US,D,20221208,000000,172.85,178.95,171.62,177.74,186576,0
+GLOB.US,D,20221209,000000,176.17,177.96,174.975,175.74,211139,0
+GLOB.US,D,20221212,000000,175.57,179.972,174.8,175.88,129590,0
+GLOB.US,D,20221213,000000,186.05,191.88,184.92,186.64,522991,0
+GLOB.US,D,20221214,000000,185.55,187.53,180.695,182.5,259278,0
+GLOB.US,D,20221215,000000,179.35,179.35,169.12,169.13,354226,0
+GLOB.US,D,20221216,000000,167.81,168.46,164.69,167.48,407594,0
+GLOB.US,D,20221219,000000,165.94,167.39,163.699,165.71,223391,0
+GLOB.US,D,20221220,000000,164.28,168.87,164.28,167.86,238518,0
+GLOB.US,D,20221221,000000,169.07,171.94,168.46,169.78,234772,0
+GLOB.US,D,20221222,000000,165.84,165.905,156.53,162.7,371954,0
+GLOB.US,D,20221223,000000,162.7,165.79,161.43,163.67,182055,0
+GLOB.US,D,20221227,000000,162.94,164.61,159.34,162.65,112696,0
+GLOB.US,D,20221228,000000,162.24,166.51,160.26,160.34,182385,0
+GLOB.US,D,20221229,000000,162.44,169.47,161.8,168.47,247306,0
+GLOB.US,D,20221230,000000,165.1,168.28,163.989,168.16,173940,0
+GLOB.US,D,20230103,000000,172.84,174.61,165.785,168.95,261113,0
+GLOB.US,D,20230104,000000,171.47,171.47,166.74,170.38,191144,0
+GLOB.US,D,20230105,000000,166.88,166.88,154.82,160.15,361339,0
+GLOB.US,D,20230106,000000,161.34,162.27,155.54,160.28,286334,0
+GLOB.US,D,20230109,000000,162.87,169.83,160.875,166.14,209441,0
+GLOB.US,D,20230110,000000,165.02,165.14,161.22,163.37,159422,0
+GLOB.US,D,20230111,000000,164.8,171.71,164.006,171.39,178661,0
+GLOB.US,D,20230112,000000,173.43,173.46,168.23,173.36,245171,0
+GLOB.US,D,20230113,000000,170.18,172.219,167.46,168.26,393248,0
+GLOB.US,D,20230117,000000,167.22,172.36,167.22,172.36,412440,0
+GLOB.US,D,20230118,000000,173.54,175.38,164.91,164.96,286626,0
+GLOB.US,D,20230119,000000,162.77,165,156.06,156.11,589260,0
+GLOB.US,D,20230120,000000,156.74,164.46,154.4,164.16,915620,0
+GLOB.US,D,20230123,000000,164.35,170.88,162.43,170.38,400097,0
+GLOB.US,D,20230124,000000,168.89,169.57,162.33,163.43,152632,0
+GLOB.US,D,20230125,000000,159.57,160.51,151.63,156.5,663435,0
+GLOB.US,D,20230126,000000,159.68,161.9,157.01,161.01,388572,0
+GLOB.US,D,20230127,000000,158.48,164.6,157.52,163.94,514777,0
+GLOB.US,D,20230130,000000,160.2,162.92,157.3,160.24,477633,0
+GLOB.US,D,20230131,000000,160.53,162.28,157.6,162.18,415368,0
+GLOB.US,D,20230201,000000,163.07,166.999,157.39,166.77,427813,0
+GLOB.US,D,20230202,000000,172.38,179.9,172.38,178.26,686300,0
+GLOB.US,D,20230203,000000,171.9,179.3,169.25,169.88,484932,0
+GLOB.US,D,20230206,000000,167.13,171.52,166.84,170.11,358456,0
+GLOB.US,D,20230207,000000,169.12,175.06,165.82,174.07,357231,0
+GLOB.US,D,20230208,000000,174.07,176.28,166.79,167.62,359126,0
+GLOB.US,D,20230209,000000,170.51,173.489,164.97,165.3,366430,0
+GLOB.US,D,20230210,000000,162.66,165.3,160.6,161.96,335181,0
+GLOB.US,D,20230213,000000,163.35,167.24,161.07,166.41,376684,0
+GLOB.US,D,20230214,000000,163.99,167.81,160.4,160.79,518846,0
+GLOB.US,D,20230215,000000,160,166.35,159.41,165.9,798856,0
+GLOB.US,D,20230216,000000,160.3,168.39,159.7,162,756020,0
+GLOB.US,D,20230217,000000,165.1,173.42,162,173,969901,0
+GLOB.US,D,20230221,000000,166.76,172.56,162.51,166.6,554020,0
+GLOB.US,D,20230222,000000,167.63,167.63,163.21,165.84,363730,0
+GLOB.US,D,20230223,000000,169.2,170.315,165.42,169.53,489810,0
+GLOB.US,D,20230224,000000,165.76,166,162.39,163.03,473302,0
+GLOB.US,D,20230227,000000,164.77,169.28,164.48,166.29,208536,0
+GLOB.US,D,20230228,000000,165,167.75,164.8,165.08,196165,0
+GLOB.US,D,20230301,000000,164.53,166.47,163.33,166.37,294212,0
+GLOB.US,D,20230302,000000,165.8,169.52,165,167.36,241206,0
+GLOB.US,D,20230303,000000,168.43,173.11,168.43,171.7,174344,0
+GLOB.US,D,20230306,000000,172.64,175.78,171,172.95,254026,0
+GLOB.US,D,20230307,000000,172.42,173.68,166.98,168.57,382036,0
+GLOB.US,D,20230308,000000,168.58,169.37,166.18,169.29,176839,0
+GLOB.US,D,20230309,000000,169.12,170.44,161.6,162.1,255900,0
+GLOB.US,D,20230310,000000,160.25,161.6,152.43,153.47,458857,0
+GLOB.US,D,20230313,000000,151.5,157.15,145.42,154.53,428960,0
+GLOB.US,D,20230314,000000,159.63,161.88,156.695,158.79,401926,0
+GLOB.US,D,20230315,000000,156.58,157.84,151.31,153.69,315053,0
+GLOB.US,D,20230316,000000,153.41,153.43,150.85,152,566708,0
+GLOB.US,D,20230317,000000,152.5,152.5,144.71,148.5,567399,0
+GLOB.US,D,20230320,000000,148,149.67,147.495,148.99,311827,0
+GLOB.US,D,20230321,000000,150.95,154.62,150.95,153.46,518974,0
+GLOB.US,D,20230322,000000,153.32,156.055,148.81,148.97,448328,0
+GLOB.US,D,20230323,000000,151.34,157.95,151.17,155.49,506194,0
+GLOB.US,D,20230324,000000,154.79,155.18,151.52,155.12,497029,0
+GLOB.US,D,20230327,000000,156.39,158.16,154.365,157.12,374940,0
+GLOB.US,D,20230328,000000,156.77,157.645,155.23,156.18,328663,0
+GLOB.US,D,20230329,000000,157.8,157.98,156.13,157.85,588339,0
+GLOB.US,D,20230330,000000,160.4,162.97,159.81,160.71,430780,0
+GLOB.US,D,20230331,000000,161.68,164.65,160.81,164.01,521809,0
+GLOB.US,D,20230403,000000,161.62,162.525,157.72,158.56,647087,0
+GLOB.US,D,20230404,000000,158.9,159.66,155.8,155.86,329886,0
+GLOB.US,D,20230405,000000,154.28,154.28,148.425,148.96,460458,0
+GLOB.US,D,20230406,000000,147.67,149.63,144.5,149.38,396543,0
+GLOB.US,D,20230410,000000,147.56,152.47,146.235,152.47,189961,0
+GLOB.US,D,20230411,000000,151.79,157.21,151.79,156.99,385380,0
+GLOB.US,D,20230412,000000,159.98,162.03,157.28,157.4,388194,0
+GLOB.US,D,20230413,000000,158.68,163.57,158.6,162.9,512222,0
+GLOB.US,D,20230414,000000,161.43,163.305,157.13,158.89,364868,0
+GLOB.US,D,20230417,000000,159.05,161.09,157.08,158.3,357302,0
+GLOB.US,D,20230418,000000,159.91,159.91,156.69,158.35,303158,0
+GLOB.US,D,20230419,000000,156.39,159.41,153.9,158.07,530734,0
+GLOB.US,D,20230420,000000,156.12,158.18,154.74,155.25,358537,0
+GLOB.US,D,20230421,000000,154.94,156.28,154.1,154.84,330503,0
+GLOB.US,D,20230424,000000,154.34,155.89,150.69,154,640544,0
+GLOB.US,D,20230425,000000,152.1,154.09,145.535,146.28,539892,0
+GLOB.US,D,20230426,000000,148.13,152.3,148.13,148.52,494293,0
+GLOB.US,D,20230427,000000,149.72,152.19,149.305,150.54,280871,0
+GLOB.US,D,20230428,000000,149.61,157.44,149.61,156.87,397935,0
+GLOB.US,D,20230501,000000,155.67,157.91,154,156.02,299936,0
+GLOB.US,D,20230502,000000,155.48,156.43,151.46,152.77,327967,0
+GLOB.US,D,20230503,000000,153.36,157.39,151.88,152.07,248511,0
+GLOB.US,D,20230504,000000,152.73,156.51,150.33,150.9,270799,0
+GLOB.US,D,20230505,000000,150.68,150.87,138.61,142,952498,0
+GLOB.US,D,20230508,000000,141.98,142.87,138.61,140.99,626739,0
+GLOB.US,D,20230509,000000,139.32,140.78,136.27,137.07,461010,0
+GLOB.US,D,20230510,000000,139.56,139.56,136.215,138.08,303463,0
+GLOB.US,D,20230511,000000,137.48,138.805,135.64,138.37,274253,0
+GLOB.US,D,20230512,000000,138.25,139.09,135.405,137.78,542130,0
+GLOB.US,D,20230515,000000,138.36,144.27,138.18,142.64,1385021,0
+GLOB.US,D,20230516,000000,142.37,144.15,141.3,142.84,567528,0
+GLOB.US,D,20230517,000000,143.45,150.9,141.885,150.31,679054,0
+GLOB.US,D,20230518,000000,150.77,153.02,148.23,151.66,968445,0
+GLOB.US,D,20230519,000000,161.13,171.51,160.61,167.4,2446776,0
+GLOB.US,D,20230522,000000,166.85,173.99,166.315,173.26,841251,0
+GLOB.US,D,20230523,000000,172.24,174.27,170.92,171.78,937734,0
+GLOB.US,D,20230524,000000,170.14,173.17,168.15,170.28,615540,0
+GLOB.US,D,20230525,000000,173.38,180.37,171.98,178.85,774743,0
+GLOB.US,D,20230526,000000,179.31,186.705,178.78,179.95,733772,0
+GLOB.US,D,20230530,000000,183.11,185.29,180.22,183.78,582942,0
+GLOB.US,D,20230531,000000,182.28,185.17,179.54,183.81,470210,0
+GLOB.US,D,20230601,000000,181.29,187.955,180.41,186.75,529837,0
+GLOB.US,D,20230602,000000,189,190.97,186.66,188.62,533565,0
+GLOB.US,D,20230605,000000,177,177.86,169.81,174.55,1181833,0
+GLOB.US,D,20230606,000000,175.42,180.23,173.85,174.29,662366,0
+GLOB.US,D,20230607,000000,174.43,174.615,169.61,171.96,463593,0
+GLOB.US,D,20230608,000000,171.99,175.36,171.71,173.48,341797,0
+GLOB.US,D,20230609,000000,176.64,179.42,174.05,178.53,424730,0
+GLOB.US,D,20230612,000000,179.42,184.79,178.08,184.17,255521,0
+GLOB.US,D,20230613,000000,186.09,187.93,183.19,187.43,401077,0
+GLOB.US,D,20230614,000000,187.7,189.75,182.93,183.51,388083,0
+GLOB.US,D,20230615,000000,182.56,188.39,181.01,187.76,451289,0
+GLOB.US,D,20230616,000000,189.04,189.04,183.14,183.9,545288,0
+GLOB.US,D,20230620,000000,182.37,189.01,182.37,188.12,470408,0
+GLOB.US,D,20230621,000000,186.86,187.67,180.53,180.67,575776,0
+GLOB.US,D,20230622,000000,179.34,179.52,175.45,179.25,263989,0
+GLOB.US,D,20230623,000000,175.44,176.94,173.685,174.75,322725,0
+GLOB.US,D,20230626,000000,174.28,177.355,173.63,174.74,263079,0
+GLOB.US,D,20230627,000000,175.62,180.36,174.23,179.9,236623,0
+GLOB.US,D,20230628,000000,179.86,182.52,178.39,178.93,206586,0
+GLOB.US,D,20230629,000000,177.68,179.55,174.1,176.45,258565,0
+GLOB.US,D,20230630,000000,178.75,182.69,177.6,179.72,271522,0
+GLOB.US,D,20230703,000000,179.54,182.35,179.54,181.74,174411,0
+GLOB.US,D,20230705,000000,180.59,181.75,176.09,176.88,412423,0
+GLOB.US,D,20230706,000000,174.82,176.24,173.63,175.4,455816,0
+GLOB.US,D,20230707,000000,175.5,180.56,174.33,176.77,199085,0
+GLOB.US,D,20230710,000000,176.16,180.855,175.86,179.21,272923,0
+GLOB.US,D,20230711,000000,180.01,182.32,177.27,181.75,340659,0
+GLOB.US,D,20230712,000000,185.19,185.83,182.84,185.76,286441,0
+GLOB.US,D,20230713,000000,187.64,195.84,186.77,195.23,400634,0
+GLOB.US,D,20230714,000000,195.59,196.61,191.57,191.72,285295,0
+GLOB.US,D,20230717,000000,192.58,198.8,191.8,196.82,422911,0
+GLOB.US,D,20230718,000000,197,199.07,196.393,197.11,242416,0
+GLOB.US,D,20230719,000000,198.5,200.91,188.775,189.68,532760,0
+GLOB.US,D,20230720,000000,186.19,187.765,181.51,184.8,457818,0
+GLOB.US,D,20230721,000000,186.87,188.22,183.65,184.07,199027,0
+GLOB.US,D,20230724,000000,184.89,186.81,182.75,183.81,262996,0
+GLOB.US,D,20230725,000000,185.5,186.055,181.2,181.47,251105,0
+GLOB.US,D,20230726,000000,180.86,182.71,178.66,181.55,329511,0
+GLOB.US,D,20230727,000000,184.69,184.76,169.03,169.58,588567,0
+GLOB.US,D,20230728,000000,172.63,173.81,169.15,173.68,299464,0
+GLOB.US,D,20230731,000000,173.85,178.2,173.124,174.73,243677,0
+GLOB.US,D,20230801,000000,172.42,175.15,169.98,174.68,258677,0
+GLOB.US,D,20230802,000000,171.21,171.46,169,171.23,365582,0
+GLOB.US,D,20230803,000000,171.02,173.85,170.02,172.86,375755,0
+GLOB.US,D,20230804,000000,173.9,179.955,173.9,176.17,400552,0
+GLOB.US,D,20230807,000000,176.48,176.66,173.02,174.39,295491,0
+GLOB.US,D,20230808,000000,171.41,173.33,165.53,168.62,427221,0
+GLOB.US,D,20230809,000000,168.83,169.14,165.03,166.38,268692,0
+GLOB.US,D,20230810,000000,167.33,170.29,165.267,170.03,307001,0
+GLOB.US,D,20230811,000000,168.4,173.14,167.1,172.14,300114,0
+GLOB.US,D,20230814,000000,171.07,176,170.04,175.7,358585,0
+GLOB.US,D,20230815,000000,173.49,175.03,170.76,171.11,357782,0
+GLOB.US,D,20230816,000000,169.96,171.4,167.458,167.85,347453,0
+GLOB.US,D,20230817,000000,167.03,167.664,162.22,162.98,700701,0
+GLOB.US,D,20230818,000000,166.4,184.77,166.4,175.9,1423628,0
+GLOB.US,D,20230821,000000,175.24,178.36,172.22,175.61,477817,0
+GLOB.US,D,20230822,000000,178.78,186.22,177.87,184.39,683402,0
+GLOB.US,D,20230823,000000,185.06,195,184.47,191.88,599469,0
+GLOB.US,D,20230824,000000,195,195,186.88,186.89,278281,0
+GLOB.US,D,20230825,000000,188.55,191.906,184.91,190.86,204461,0
+GLOB.US,D,20230828,000000,191.23,195,190.317,193.29,275908,0
+GLOB.US,D,20230829,000000,192.7,200.67,192.7,200,538414,0
+GLOB.US,D,20230830,000000,199.28,204.61,198.01,203.36,281515,0
+GLOB.US,D,20230831,000000,203.58,209.205,203.58,204.47,412304,0
+GLOB.US,D,20230901,000000,206,206.857,201.79,202.28,227778,0
+GLOB.US,D,20230905,000000,202,207.95,201.279,206.5,347423,0
+GLOB.US,D,20230906,000000,208.55,210,203.02,203.21,448078,0
+GLOB.US,D,20230907,000000,199.94,206.38,199.4,204.44,280281,0
+GLOB.US,D,20230908,000000,202.92,205.16,199.74,202.41,328449,0
+GLOB.US,D,20230911,000000,202.91,203.73,198.17,199.06,239711,0
+GLOB.US,D,20230912,000000,197.11,200.33,194.65,195.85,261266,0
+GLOB.US,D,20230913,000000,194.64,197.29,191.45,195.86,363678,0
+GLOB.US,D,20230914,000000,197.34,204.33,195.4,203.37,358688,0
+GLOB.US,D,20230915,000000,202.34,202.825,199.48,200.63,250301,0
+GLOB.US,D,20230918,000000,198.98,201.67,196.49,200.87,300997,0
+GLOB.US,D,20230919,000000,199.55,206.76,198.99,203.38,431914,0
+GLOB.US,D,20230920,000000,205.74,209.755,204.04,204.14,311935,0
+GLOB.US,D,20230921,000000,200.9,200.9,193.66,198.57,312570,0
+GLOB.US,D,20230922,000000,200.55,201.39,197.42,199.66,161024,0
+GLOB.US,D,20230925,000000,200.2,202.468,198.545,200.87,214637,0
+GLOB.US,D,20230926,000000,198.75,200.14,196.48,197.3,258683,0
+GLOB.US,D,20230927,000000,199.41,201.73,194.12,194.54,333716,0
+GLOB.US,D,20230928,000000,193.08,199.45,191.87,198.52,308326,0
+GLOB.US,D,20230929,000000,201.56,205.28,197.24,197.85,372287,0
+GLOB.US,D,20231002,000000,197.89,204.37,197.17,200.81,328009,0
+GLOB.US,D,20231003,000000,199.28,201.505,191.52,192.29,288831,0
+GLOB.US,D,20231004,000000,193.81,198.43,193.105,197.91,302439,0
+GLOB.US,D,20231005,000000,197,199.49,195.242,197.73,412798,0
+GLOB.US,D,20231006,000000,196,202.747,193.21,201.68,362590,0
+GLOB.US,D,20231009,000000,199.04,199.74,196.31,196.84,336177,0
+GLOB.US,D,20231010,000000,197.02,201.74,196.305,199.39,487177,0
+GLOB.US,D,20231011,000000,199.42,202.665,194.5,196.02,384485,0
+GLOB.US,D,20231012,000000,194.27,194.27,186.15,187.62,353414,0
+GLOB.US,D,20231013,000000,186.16,190.48,184.69,190.43,399201,0
+GLOB.US,D,20231016,000000,191.5,195.3,188.14,194.56,221059,0
+GLOB.US,D,20231017,000000,191.4,201.69,191.4,198.99,493092,0
+GLOB.US,D,20231018,000000,195.67,196.84,189.13,189.56,556125,0
+GLOB.US,D,20231019,000000,190.92,193.11,184.12,184.93,294064,0
+GLOB.US,D,20231020,000000,184.52,184.675,177.82,180.42,329130,0
+GLOB.US,D,20231023,000000,179.31,182.01,176.41,178.8,287683,0
+GLOB.US,D,20231024,000000,180.1,181.91,177.76,179.73,295682,0
+GLOB.US,D,20231025,000000,177.75,177.75,170.395,170.95,275059,0
+GLOB.US,D,20231026,000000,170.89,171.41,166.21,168.57,325356,0
+GLOB.US,D,20231027,000000,169.91,172.85,168.235,169.12,262414,0
+GLOB.US,D,20231030,000000,171.58,171.95,167.46,168.39,224767,0
+GLOB.US,D,20231031,000000,168.33,173.03,167.19,170.29,303493,0
+GLOB.US,D,20231101,000000,169.59,171.145,166.77,169.76,261407,0
+GLOB.US,D,20231102,000000,173.98,179.71,173.98,177.03,437952,0
+GLOB.US,D,20231103,000000,179.49,185.98,177.17,185.33,315257,0
+GLOB.US,D,20231106,000000,185.92,187.22,182.662,183.51,468983,0
+GLOB.US,D,20231107,000000,183.51,189.05,183.05,184.67,214851,0
+GLOB.US,D,20231108,000000,185.57,187.565,183.7,184.18,244807,0
+GLOB.US,D,20231109,000000,185.18,185.18,177.83,178.32,363724,0
+GLOB.US,D,20231110,000000,177.17,177.54,170.02,173.7,778564,0
+GLOB.US,D,20231113,000000,173.27,175.42,170.965,172.39,612047,0
+GLOB.US,D,20231114,000000,177.43,183.68,177.43,182.42,570450,0
+GLOB.US,D,20231115,000000,182.97,186.98,182.91,185.92,586400,0
+GLOB.US,D,20231116,000000,184.56,188.14,182.43,183.09,655454,0
+GLOB.US,D,20231117,000000,192.54,207.12,192.54,204.78,1243797,0
+GLOB.US,D,20231120,000000,205.53,211.93,205.53,209.46,569365,0
+GLOB.US,D,20231121,000000,208.11,215.5,208.11,210.31,1011349,0
+GLOB.US,D,20231122,000000,212,213.05,207.84,212.9,531748,0
+GLOB.US,D,20231124,000000,211.97,218.92,211.535,216.88,298163,0
+GLOB.US,D,20231127,000000,215.2,217.58,212.79,216.71,407077,0
+GLOB.US,D,20231128,000000,216.6,219.33,213.89,215.55,481563,0
+GLOB.US,D,20231129,000000,218,225.349,216.51,220.83,353675,0
+GLOB.US,D,20231130,000000,221.77,222.76,218.622,220.8,355334,0
+GLOB.US,D,20231201,000000,220.17,227.45,218.63,226.5,496884,0
+GLOB.US,D,20231204,000000,224.11,225.765,220.75,222.65,416567,0
+GLOB.US,D,20231205,000000,219.56,221.335,216.61,220.64,309252,0
+GLOB.US,D,20231206,000000,221.73,223.69,220.59,222.61,317437,0
+GLOB.US,D,20231207,000000,222.24,223.79,220.67,222.97,247493,0
+GLOB.US,D,20231208,000000,221.71,228.57,221.71,227.27,297010,0
+GLOB.US,D,20231211,000000,226.41,230,225.12,227.2,186256,0
+GLOB.US,D,20231212,000000,226.7,231.438,219.21,230.96,506406,0
+GLOB.US,D,20231213,000000,230.99,236.82,226.58,236.61,542575,0
+GLOB.US,D,20231214,000000,240,241.38,226.03,235.38,1010054,0
+GLOB.US,D,20231215,000000,242.2,246.72,240.1,243.38,904525,0
+GLOB.US,D,20231218,000000,243.11,246.54,239.58,245.5,470363,0
+GLOB.US,D,20231219,000000,244.7,250.39,244.67,246.79,330911,0
+GLOB.US,D,20231220,000000,245,246.5,232.84,233.1,738562,0
+GLOB.US,D,20231221,000000,236.49,236.49,231.47,235.07,352761,0
+GLOB.US,D,20231222,000000,235.4,235.8,233.39,233.47,406199,0
+GLOB.US,D,20231226,000000,234.69,237.395,233.16,235.62,242361,0
+GLOB.US,D,20231227,000000,236.66,238.465,236,237.03,210017,0
+GLOB.US,D,20231228,000000,236.73,239.94,236.73,239.92,271644,0
+GLOB.US,D,20231229,000000,239.62,241.24,237.61,237.98,182703,0
+GLOB.US,D,20240102,000000,235.57,236.035,229.5,230.33,392046,0
+GLOB.US,D,20240103,000000,226.51,226.945,221.685,223.54,337336,0
+GLOB.US,D,20240104,000000,222.61,225.225,222.26,222.63,256314,0
+GLOB.US,D,20240105,000000,220.98,225.32,220.43,221.31,335974,0
+GLOB.US,D,20240108,000000,224.6,228.62,224.33,226.44,376239,0
+GLOB.US,D,20240109,000000,223.97,228.35,223.97,226.53,571533,0
+GLOB.US,D,20240110,000000,227.16,227.2,222.8,224.5,302699,0
+GLOB.US,D,20240111,000000,224.39,228.82,222.571,228.14,634540,0
+GLOB.US,D,20240112,000000,229.43,237.62,229.42,236.24,459115,0
+GLOB.US,D,20240116,000000,233.25,237.49,230.43,230.67,530629,0
+GLOB.US,D,20240117,000000,226.54,228.9,224.52,226.91,278250,0
+GLOB.US,D,20240118,000000,229.14,235.21,226.21,228.77,337968,0
+GLOB.US,D,20240119,000000,229.76,232.625,228.15,231.56,228095,0
+GLOB.US,D,20240122,000000,233.58,240.245,231.99,239.04,515405,0
+GLOB.US,D,20240123,000000,240.8,240.8,235.08,236,251353,0
+GLOB.US,D,20240124,000000,238.51,238.51,230.23,231.6,271277,0
+GLOB.US,D,20240125,000000,234.25,236.485,230.747,233.26,308791,0
+GLOB.US,D,20240126,000000,234.76,239.06,233.63,238.01,375504,0
+GLOB.US,D,20240129,000000,239.86,247.485,237.34,242.9,526416,0
+GLOB.US,D,20240130,000000,244.5,246.35,241.18,244.99,811947,0
+GLOB.US,D,20240131,000000,242,242.19,235.43,235.81,407031,0
+GLOB.US,D,20240201,000000,237.51,245.649,233.35,244.61,527821,0
+GLOB.US,D,20240202,000000,244.6,251.502,241.02,249.69,483391,0
+GLOB.US,D,20240205,000000,247.47,248.94,241.71,243.38,463260,0
+GLOB.US,D,20240206,000000,243.22,243.6,228.01,234.88,664959,0
+GLOB.US,D,20240207,000000,233.64,239.59,231.235,236.22,330424,0
+GLOB.US,D,20240208,000000,236.23,240.86,236.23,237.92,200808,0
+GLOB.US,D,20240209,000000,240.62,245.81,240.034,242.99,232141,0
+GLOB.US,D,20240212,000000,242.81,245.15,239.91,240.01,299070,0
+GLOB.US,D,20240213,000000,230.54,234.24,226.52,230,476187,0
+GLOB.US,D,20240214,000000,231.92,235.8,231.05,234.17,513616,0
+GLOB.US,D,20240215,000000,240.01,243.35,236.4,239.11,681111,0
+GLOB.US,D,20240216,000000,226.57,233.92,219.475,224.04,1037283,0
+GLOB.US,D,20240220,000000,221.14,222.71,215.87,222.28,657350,0
+GLOB.US,D,20240221,000000,221.98,222.65,218.4,220.82,394849,0
+GLOB.US,D,20240222,000000,227.34,231.36,223.88,226.4,510097,0
+GLOB.US,D,20240223,000000,226.15,228.41,223.54,226.52,219764,0
+GLOB.US,D,20240226,000000,226.99,228.5,225.65,225.9,201946,0
+GLOB.US,D,20240227,000000,226.45,227.33,222.58,223.44,256378,0
+GLOB.US,D,20240228,000000,222,227.59,221.25,226.3,304125,0
+GLOB.US,D,20240229,000000,227.65,228.63,222.24,223.17,641440,0
+GLOB.US,D,20240301,000000,223.93,224.88,219.06,222.28,689646,0
+GLOB.US,D,20240304,000000,223.23,226,217.87,218.93,394908,0
+GLOB.US,D,20240305,000000,215.02,216.445,208.345,211,717557,0
+GLOB.US,D,20240306,000000,213.34,213.66,208.76,209.81,395644,0
+GLOB.US,D,20240307,000000,211.09,214.93,206.88,211.79,696646,0
+GLOB.US,D,20240308,000000,212.24,215.8,209.13,212.61,488751,0
+GLOB.US,D,20240311,000000,210.64,217.05,210.64,216.57,466874,0
+GLOB.US,D,20240312,000000,217.54,218.91,214.2,217.21,434439,0
+GLOB.US,D,20240313,000000,217.19,218.205,214.78,215.05,427966,0
+GLOB.US,D,20240314,000000,215.31,216.5,214.34,215.45,274554,0
+GLOB.US,D,20240315,000000,212.52,217.52,212.52,216.59,597136,0
+GLOB.US,D,20240318,000000,217.52,217.65,206.515,207.02,721554,0
+GLOB.US,D,20240319,000000,205,209.1,203.71,206.4,891564,0
+GLOB.US,D,20240320,000000,206.38,206.38,201.035,206.08,797302,0
+GLOB.US,D,20240321,000000,204.77,205,199.24,201.59,869847,0
+GLOB.US,D,20240322,000000,202.67,204.16,195.6,197.24,685507,0
+GLOB.US,D,20240325,000000,197.11,199.31,193.15,197.9,465375,0
+GLOB.US,D,20240326,000000,199.47,200.685,198.17,199.01,371983,0
+GLOB.US,D,20240327,000000,200.98,204.86,200.19,204.79,510142,0
+GLOB.US,D,20240328,000000,204.57,209.37,201.76,201.9,573064,0
+GLOB.US,D,20240401,000000,202.18,203.93,201.11,201.7,338036,0
+GLOB.US,D,20240402,000000,198.04,199.85,196.69,197.72,396320,0
+GLOB.US,D,20240403,000000,196.48,200.46,196.23,198.76,692261,0
+GLOB.US,D,20240404,000000,201.1,202.645,196.57,196.92,439512,0
+GLOB.US,D,20240405,000000,196.42,198.59,196.35,197.3,233953,0
+GLOB.US,D,20240408,000000,198,198.42,195.47,196.9,203529,0
+GLOB.US,D,20240409,000000,198.37,201.07,197.255,201.02,496443,0
+GLOB.US,D,20240410,000000,199.14,200.55,197.06,198.17,275979,0
+GLOB.US,D,20240411,000000,199.96,200.62,195.455,200.61,272124,0
+GLOB.US,D,20240412,000000,197.46,198.367,191.92,192.34,236731,0
+GLOB.US,D,20240415,000000,193.46,193.485,188.04,189.77,291452,0
+GLOB.US,D,20240416,000000,188.51,190.74,185.31,185.5,402857,0
+GLOB.US,D,20240417,000000,185.5,187.195,182.02,182.15,424788,0
+GLOB.US,D,20240418,000000,182.49,185.11,179.475,179.52,448039,0
+GLOB.US,D,20240419,000000,179.52,181.11,178.43,179.46,280269,0
+GLOB.US,D,20240422,000000,179.63,180.38,176.14,180.1,305598,0
+GLOB.US,D,20240423,000000,181.69,186.54,180.62,180.81,498326,0
+GLOB.US,D,20240424,000000,182.42,183.79,179.9,183.3,312571,0
+GLOB.US,D,20240425,000000,179.64,180.84,177.91,179.14,308702,0
+GLOB.US,D,20240426,000000,180.68,182.36,178.25,180.83,375732,0
+GLOB.US,D,20240429,000000,184.18,185.18,182.35,183.49,291608,0
+GLOB.US,D,20240430,000000,181.89,183.35,178.06,178.59,295461,0
+GLOB.US,D,20240501,000000,178.01,180.88,176.25,177.93,409140,0
+GLOB.US,D,20240502,000000,178.76,181.62,176.43,179.58,402155,0
+GLOB.US,D,20240503,000000,184.07,185.73,183.19,185.55,503189,0
+GLOB.US,D,20240506,000000,186.02,191.4,185.035,190.94,476396,0
+GLOB.US,D,20240507,000000,191.54,195.22,190.81,193.91,761877,0
+GLOB.US,D,20240508,000000,192.45,193.51,190.55,191.05,407305,0
+GLOB.US,D,20240509,000000,179.54,179.98,172.26,173.18,1125844,0
+GLOB.US,D,20240510,000000,173.9,176.61,171,173.14,823257,0
+GLOB.US,D,20240513,000000,173.18,176.24,171.85,175.1,565838,0
+GLOB.US,D,20240514,000000,176.81,177.14,173.42,174.45,288768,0
+GLOB.US,D,20240515,000000,176.97,179.3,174.47,178.27,398902,0
+GLOB.US,D,20240516,000000,178.34,180.16,176.53,177.73,650981,0
+GLOB.US,D,20240517,000000,166.5,175.64,160.12,167.75,1568267,0
+GLOB.US,D,20240520,000000,168.74,171.97,165,171.51,616466,0
+GLOB.US,D,20240521,000000,170.47,174.85,168.5,174,755030,0
+GLOB.US,D,20240522,000000,173.49,174.22,169.76,170.6,378109,0
+GLOB.US,D,20240523,000000,172.2,173.38,170.314,171.57,375003,0
+GLOB.US,D,20240524,000000,169.27,170.31,164.91,166.49,442322,0
+GLOB.US,D,20240528,000000,169.1,171.295,163.68,164.77,660332,0
+GLOB.US,D,20240529,000000,163.09,166.86,162.46,165.38,500420,0
+GLOB.US,D,20240530,000000,164.03,164.285,158.81,160.38,385315,0
+GLOB.US,D,20240531,000000,160.75,163.511,157.57,161.12,479116,0
+GLOB.US,D,20240603,000000,161.26,161.32,153.595,154.06,822337,0
+GLOB.US,D,20240604,000000,154.14,155.25,151.815,152.98,541640,0
+GLOB.US,D,20240605,000000,154.35,155.28,152.29,153.95,695081,0
+GLOB.US,D,20240606,000000,154.31,157.71,153.38,155.6,877404,0
+GLOB.US,D,20240607,000000,154.9,155.36,153.19,154.17,555923,0
+GLOB.US,D,20240610,000000,153.5,156.65,153.472,154.48,394425,0
+GLOB.US,D,20240611,000000,153.92,155.07,151.68,154.98,667733,0
+GLOB.US,D,20240612,000000,156.75,161.56,156.75,161.01,771719,0
+GLOB.US,D,20240613,000000,162.39,163.94,160.18,160.93,778964,0
+GLOB.US,D,20240614,000000,160.61,162.1,157.23,159.31,418912,0
+GLOB.US,D,20240617,000000,158.65,158.94,155.985,158.07,367179,0
+GLOB.US,D,20240618,000000,158.48,159.74,153.98,154.21,578026,0
+GLOB.US,D,20240620,000000,157.56,172.26,156.53,168.25,1163210,0
+GLOB.US,D,20240621,000000,168.61,172.12,165.77,172.06,1317170,0
+GLOB.US,D,20240624,000000,173.11,176.89,171.81,173.67,976403,0
+GLOB.US,D,20240625,000000,172.79,175.19,171.36,174.17,892246,0
+GLOB.US,D,20240626,000000,172.8,178.61,172.8,177.16,793399,0
+GLOB.US,D,20240627,000000,177.34,181.57,176.545,179.46,570322,0
+GLOB.US,D,20240628,000000,180.99,181.25,177.015,178.26,723565,0
+GLOB.US,D,20240701,000000,178.17,178.38,174.75,176.29,381879,0
+GLOB.US,D,20240702,000000,176.97,178.04,176.01,176.55,387557,0
+GLOB.US,D,20240703,000000,176.31,178.17,175.17,176.4,183363,0
+GLOB.US,D,20240705,000000,176.75,177.81,175.9,176.75,334972,0
+GLOB.US,D,20240708,000000,176.57,180.05,176.45,179.99,478525,0
+GLOB.US,D,20240709,000000,178.9,179.18,175.26,177.75,662420,0
+GLOB.US,D,20240710,000000,177.69,179.11,175.392,178.5,363951,0
+GLOB.US,D,20240711,000000,180.44,191.01,180.44,190.51,924738,0
+GLOB.US,D,20240712,000000,189.5,195.28,187.62,194.16,726076,0
+GLOB.US,D,20240715,000000,195.14,198.69,193.182,195.9,435825,0
+GLOB.US,D,20240716,000000,196.96,201.67,195.99,200.89,453677,0
+GLOB.US,D,20240717,000000,197.39,200.16,196.08,196.17,499957,0
+GLOB.US,D,20240718,000000,197.75,203.225,196.06,196.73,1134363,0
+GLOB.US,D,20240719,000000,194.75,198.48,192.84,194.35,615248,0
+GLOB.US,D,20240722,000000,195.44,195.85,191.2,195.19,348189,0
+GLOB.US,D,20240723,000000,195,195.745,188.11,190,518610,0
+GLOB.US,D,20240724,000000,189.24,193.905,189.24,192.01,560663,0
+GLOB.US,D,20240725,000000,191.56,200.84,190.63,197.07,529885,0
+GLOB.US,D,20240726,000000,198.39,200.835,190.88,192.6,625085,0
+GLOB.US,D,20240729,000000,193.33,195.235,190.615,193.72,377297,0
+GLOB.US,D,20240730,000000,194.02,196.04,192.18,194.06,315810,0
+GLOB.US,D,20240731,000000,196.89,196.89,192.5,194.71,386753,0
+GLOB.US,D,20240801,000000,194.82,199.55,190.93,191.71,325788,0
+GLOB.US,D,20240802,000000,186.73,191.07,183.16,190.11,386852,0
+GLOB.US,D,20240805,000000,178.97,187.755,176.59,182.6,554813,0
+GLOB.US,D,20240806,000000,184.18,188.189,182.7,184.33,364751,0
+GLOB.US,D,20240807,000000,186.79,191.66,184.96,186.95,441686,0
+GLOB.US,D,20240808,000000,187.15,187.99,180.95,183.96,695060,0
+GLOB.US,D,20240809,000000,184.49,185.69,180.57,185.44,400793,0
+GLOB.US,D,20240812,000000,185.89,187.865,182.58,185.17,335636,0
+GLOB.US,D,20240813,000000,185.74,191.06,185.58,189.97,465320,0
+GLOB.US,D,20240814,000000,190,191.44,188.24,191.16,378941,0
+GLOB.US,D,20240815,000000,192.79,195.8,192.03,194.37,536204,0
+GLOB.US,D,20240816,000000,205,210.78,197.08,204.24,844283,0
+GLOB.US,D,20240819,000000,204.3,206.49,201.24,201.98,534591,0
+GLOB.US,D,20240820,000000,199.96,205.695,199.9,201.38,545413,0
+GLOB.US,D,20240821,000000,203.62,207.11,202.09,207.07,412465,0
+GLOB.US,D,20240822,000000,207.08,207.84,200.24,200.33,342536,0
+GLOB.US,D,20240823,000000,201.06,203.62,199.84,203.19,229013,0
+GLOB.US,D,20240826,000000,203.83,205.59,201.53,201.54,222657,0
+GLOB.US,D,20240827,000000,201.94,203.7,200.575,202.21,186678,0
+GLOB.US,D,20240828,000000,201.81,202.66,196.55,197.67,223477,0
+GLOB.US,D,20240829,000000,199.86,203.02,199.09,199.54,223646,0
+GLOB.US,D,20240830,000000,200,202.65,199.33,202.24,213254,0
+GLOB.US,D,20240903,000000,201.35,201.625,193.63,195.35,235647,0
+GLOB.US,D,20240904,000000,194.83,201.17,194.335,199.75,411807,0
+GLOB.US,D,20240905,000000,200.18,203.03,198.49,199.41,394651,0
+GLOB.US,D,20240906,000000,200.95,200.95,194.519,194.97,301386,0
+GLOB.US,D,20240909,000000,196.85,198.47,195.187,197.04,264443,0
+GLOB.US,D,20240910,000000,198,200.21,195.76,198.56,183409,0
+GLOB.US,D,20240911,000000,199,201.55,195.625,201.03,244666,0
+GLOB.US,D,20240912,000000,201.77,203,197.31,197.44,417652,0
+GLOB.US,D,20240913,000000,198,200.05,196.9,197,265134,0
+GLOB.US,D,20240916,000000,197.99,201.061,196.52,197.08,502618,0
+GLOB.US,D,20240917,000000,198.76,198.76,190.65,192.3,360866,0
+GLOB.US,D,20240918,000000,192.95,194.66,188.48,191.12,436865,0
+GLOB.US,D,20240919,000000,194.87,197.9,192.9,193.55,458357,0
+GLOB.US,D,20240920,000000,192.51,193.15,187.57,189.1,617483,0
+GLOB.US,D,20240923,000000,190.6,193.415,188.55,192.95,331261,0
+GLOB.US,D,20240924,000000,194.14,196.93,191.82,196.64,235774,0
+GLOB.US,D,20240925,000000,196.72,196.72,192.17,192.92,301936,0
+GLOB.US,D,20240926,000000,196.94,203.52,196.225,198.01,565917,0
+GLOB.US,D,20240927,000000,198.44,200.07,197.39,197.65,204341,0
+GLOB.US,D,20240930,000000,196.47,198.16,194.94,198.14,400383,0
+GLOB.US,D,20241001,000000,197.49,198.275,194.83,196.42,281386,0
+GLOB.US,D,20241002,000000,196.79,200.51,194.5,200.37,267138,0
+GLOB.US,D,20241003,000000,198.57,199.57,195.44,196.45,513629,0
+GLOB.US,D,20241004,000000,199.28,199.48,192.93,193.45,527775,0
+GLOB.US,D,20241007,000000,192.96,194.879,190.33,193.78,546033,0
+GLOB.US,D,20241008,000000,194.4,213.63,194.4,212.29,864229,0
+GLOB.US,D,20241009,000000,210.61,214.67,207.91,211.65,561998,0
+GLOB.US,D,20241010,000000,209.73,210.49,208.33,209.77,760275,0
+GLOB.US,D,20241011,000000,210.88,211.69,205.12,207.34,578506,0
+GLOB.US,D,20241014,000000,208.79,211.69,205.91,211.26,322297,0
+GLOB.US,D,20241015,000000,210.21,213.65,209.77,211.74,261143,0
+GLOB.US,D,20241016,000000,211.8,217.69,210.91,216.36,675773,0
+GLOB.US,D,20241017,000000,216.69,221.49,215.63,216.49,643882,0
+GLOB.US,D,20241018,000000,221.45,225.49,217.9,223.67,610947,0
+GLOB.US,D,20241021,000000,221.52,225.82,220.64,223.54,378093,0
+GLOB.US,D,20241022,000000,223.1,223.96,217.36,218.87,324812,0
+GLOB.US,D,20241023,000000,218.45,218.89,216.13,217.28,228979,0
+GLOB.US,D,20241024,000000,219.45,220.28,215.7,219.05,264294,0
+GLOB.US,D,20241025,000000,219.05,219.5,215.495,218.04,367946,0
+GLOB.US,D,20241028,000000,220.38,221.729,216.675,218.81,255441,0
+GLOB.US,D,20241029,000000,219.11,224.47,218.56,220.7,280696,0
+GLOB.US,D,20241030,000000,219.4,220.67,213.08,213.27,344437,0
+GLOB.US,D,20241031,000000,211.41,213.66,209.04,209.89,276505,0
+GLOB.US,D,20241101,000000,210.82,212.24,208.915,210.12,217652,0
+GLOB.US,D,20241104,000000,211.08,214.17,209.63,212.01,281570,0
+GLOB.US,D,20241105,000000,212,215.35,210.19,212.91,245118,0
+GLOB.US,D,20241106,000000,217.36,219.49,214.06,218.92,560979,0
+GLOB.US,D,20241107,000000,222.89,235.95,222.89,234.01,932153,0
+GLOB.US,D,20241108,000000,233.01,235.135,229.425,231.36,455899,0
+GLOB.US,D,20241111,000000,232.25,234.51,230.71,233.83,274789,0
+GLOB.US,D,20241112,000000,235.81,238.32,233.94,235.22,547244,0
+GLOB.US,D,20241113,000000,235.055,237.64,233.48,236.83,650872,0
+GLOB.US,D,20241114,000000,236.559,237.3,228.37,228.79,672411,0
+GLOB.US,D,20241115,000000,214.2,216.69,200.28,203.29,1349216,0
+GLOB.US,D,20241118,000000,203.44,206,199.84,204.09,902296,0
+GLOB.US,D,20241119,000000,202.6,212.71,201.38,208.55,654861,0
+GLOB.US,D,20241120,000000,213,216,207.81,215.7,592081,0
+GLOB.US,D,20241121,000000,216,223.11,214.953,222.69,574806,0
+GLOB.US,D,20241122,000000,223.57,229.42,221.73,229.25,392395,0
+GLOB.US,D,20241125,000000,231.815,235.08,230.04,230.95,353875,0
+GLOB.US,D,20241126,000000,231.015,232.36,227.69,230.93,281000,0
+GLOB.US,D,20241127,000000,230.85,233.06,229.095,229.55,239131,0
+GLOB.US,D,20241129,000000,228.81,230.03,226.38,227.76,138971,0
+GLOB.US,D,20241202,000000,227.945,228.18,223.93,225.93,364908,0
+GLOB.US,D,20241203,000000,225,225.7,221.43,221.95,321517,0
+GLOB.US,D,20241204,000000,223.75,226,222.52,225.11,461164,0
+GLOB.US,D,20241205,000000,224.132,226.14,220.965,222.13,335515,0
+GLOB.US,D,20241206,000000,224.71,234.78,224.58,229.73,382827,0
+GLOB.US,D,20241209,000000,229.855,233,226.31,227.65,484680,0
+GLOB.US,D,20241210,000000,229.99,230.6,220.88,221.86,519996,0
+GLOB.US,D,20241211,000000,223.16,223.16,217.58,220.5,376016,0
+GLOB.US,D,20241212,000000,221.095,223.08,217.905,219.7,415609,0
+GLOB.US,D,20241213,000000,217.98,219.47,213.99,216.78,306717,0
+GLOB.US,D,20241216,000000,214.895,220.47,214.23,218.93,588790,0
+GLOB.US,D,20241217,000000,221.45,227.62,220.45,226.92,580677,0
+GLOB.US,D,20241218,000000,226.72,229.11,216.08,216.09,884692,0
+GLOB.US,D,20241219,000000,220.57,229.81,220.57,223.28,688936,0
+GLOB.US,D,20241220,000000,223.82,227.512,218.464,221.49,400063,0
+GLOB.US,D,20241223,000000,218.73,222.29,217.04,219.54,209492,0
+GLOB.US,D,20241224,000000,219.74,221.15,218.44,219.46,101778,0
+GLOB.US,D,20241226,000000,219.16,221.94,217.12,220.1,145045,0
+GLOB.US,D,20241227,000000,220.52,221.12,215.73,217.6,122826,0
+GLOB.US,D,20241230,000000,213.191,218.705,212.85,217.33,212244,0
+GLOB.US,D,20241231,000000,218.265,221.19,213.87,214.42,219161,0
+GLOB.US,D,20250102,000000,217.665,219.18,211.25,213.08,437740,0
+GLOB.US,D,20250103,000000,216.57,225,215.87,219.28,278624,0
+GLOB.US,D,20250106,000000,221.415,223.33,219.14,220.45,396014,0
+GLOB.US,D,20250107,000000,222.14,223.08,213.44,214.27,328918,0
+GLOB.US,D,20250108,000000,213.98,214.25,209.36,213.39,302759,0
+GLOB.US,D,20250110,000000,209.95,210.73,207,207.48,299734,0
+GLOB.US,D,20250113,000000,205.62,207.84,203.175,207.77,386172,0
+GLOB.US,D,20250114,000000,211.34,211.34,202.47,207.62,472599,0
+GLOB.US,D,20250115,000000,213,216.82,209.947,216.2,449434,0
+GLOB.US,D,20250116,000000,217,221.42,216.41,216.88,321411,0
+GLOB.US,D,20250117,000000,220.87,220.96,213.3,213.52,353326,0
+GLOB.US,D,20250121,000000,215.22,215.245,208.15,210.57,690812,0
+GLOB.US,D,20250122,000000,211.515,211.95,204.12,207.1,795529,0
+GLOB.US,D,20250123,000000,205.895,208.7,202.88,208.14,499582,0
+GLOB.US,D,20250124,000000,207.85,209.64,202.62,204.07,397371,0
+GLOB.US,D,20250127,000000,201.11,208.17,199.65,207.56,521432,0
+GLOB.US,D,20250128,000000,209.27,211.96,206.04,208.55,460874,0
+GLOB.US,D,20250129,000000,208.66,209.27,204.62,208.12,314898,0
+GLOB.US,D,20250130,000000,210.05,214.1,206.04,207.03,291147,0
+GLOB.US,D,20250131,000000,207.68,216.635,206.48,213.32,579225,0
+GLOB.US,D,20250203,000000,209.08,213.295,207.27,211.85,783109,0
+GLOB.US,D,20250204,000000,211.43,215.617,210,214.98,495680,0
+GLOB.US,D,20250205,000000,217.18,217.69,213.64,214.28,290435,0
+GLOB.US,D,20250206,000000,215,219.25,214.61,217.23,397511,0
+GLOB.US,D,20250207,000000,219,224.73,217.27,217.45,613234,0
+GLOB.US,D,20250210,000000,218.45,219.43,215.69,216.18,294033,0
+GLOB.US,D,20250211,000000,214.115,216.35,212.75,215.89,548503,0
+GLOB.US,D,20250212,000000,214.1,218.81,213.07,218.79,420710,0
+GLOB.US,D,20250213,000000,217.97,228.98,217.97,228.73,650256,0
+GLOB.US,D,20250214,000000,227.65,228.399,220.713,224.46,473248,0
+GLOB.US,D,20250218,000000,223.04,223.73,219.984,222.96,799218,0
+GLOB.US,D,20250219,000000,221.96,223.25,217.47,217.61,864500,0
+GLOB.US,D,20250220,000000,214.72,218.145,207.67,210.17,1244148,0
+GLOB.US,D,20250221,000000,187.23,187.23,151.38,151.72,5369411,0
+GLOB.US,D,20250224,000000,158.1,161.67,152.4,153.95,2692940,0
+GLOB.US,D,20250225,000000,153.61,158.44,152.01,156.01,1543658,0
+GLOB.US,D,20250226,000000,156.585,159.235,152.74,152.83,1172567,0
+GLOB.US,D,20250227,000000,154.29,155,147.62,148.12,817746,0
+GLOB.US,D,20250228,000000,149.145,151.34,145.42,150.53,2033560,0
+GLOB.US,D,20250303,000000,151,151.245,143.06,143.56,901369,0
+GLOB.US,D,20250304,000000,140.88,147.89,140.88,146.21,706754,0
+GLOB.US,D,20250305,000000,146.23,147.25,142.04,146.45,789931,0
+GLOB.US,D,20250306,000000,143.111,145.46,140.14,140.71,571104,0
+GLOB.US,D,20250307,000000,140,142.84,138.235,140.36,948133,0
+GLOB.US,D,20250310,000000,139.465,139.465,130.06,131.65,1077547,0
+GLOB.US,D,20250311,000000,131.62,136.05,131.01,134.76,680687,0
+GLOB.US,D,20250312,000000,137.36,139.69,131.88,132.35,791541,0
+GLOB.US,D,20250313,000000,131.805,133.56,128.76,128.85,866620,0
+GLOB.US,D,20250314,000000,128.79,134.53,128.79,134,843333,0
+GLOB.US,D,20250317,000000,133.27,136.77,133.27,135.91,553917,0
+GLOB.US,D,20250318,000000,134.98,136.39,133.68,135.64,887217,0
+GLOB.US,D,20250319,000000,136.165,137.96,132.155,133.82,1269846,0
+GLOB.US,D,20250320,000000,132.138,132.824,124.53,129.16,1906231,0
+GLOB.US,D,20250321,000000,127.14,132.17,127.14,130.68,1121132,0
+GLOB.US,D,20250324,000000,131.445,132.93,128.93,129.65,986239,0
+GLOB.US,D,20250325,000000,131.185,131.99,129.2,129.93,1098955,0
+GLOB.US,D,20250326,000000,130.075,130.64,125.71,127.39,827160,0
+GLOB.US,D,20250327,000000,126.09,131.33,125.46,126.4,1113902,0
+GLOB.US,D,20250328,000000,126.115,128.185,117.61,118.48,1084575,0
+GLOB.US,D,20250331,000000,116.74,118.31,114.18,117.72,872993,0
+GLOB.US,D,20250401,000000,117.395,118.57,114.51,115.98,779335,0
+GLOB.US,D,20250402,000000,114.25,119.52,114,117.93,708575,0
+GLOB.US,D,20250403,000000,112.33,113.17,104.815,105.06,1792324,0
+GLOB.US,D,20250404,000000,102.13,102.945,96.93,100.55,1641771,0
+GLOB.US,D,20250407,000000,97.24,107.24,96.23,102.61,1779940,0
+GLOB.US,D,20250408,000000,106.27,108.3,96.66,99.28,1090134,0
+GLOB.US,D,20250409,000000,97.8801,114.55,97.315,112.61,1620384,0
+GLOB.US,D,20250410,000000,108.81,109.735,101.807,104.7,1128530,0
+GLOB.US,D,20250411,000000,104.9,108.925,102.22,107.82,577847,0
+GLOB.US,D,20250414,000000,111.955,112.05,106.13,108.02,664032,0
+GLOB.US,D,20250415,000000,109.18,110.31,107.71,108.32,730300,0
+GLOB.US,D,20250416,000000,107.05,109.53,104.6,106.59,652787,0
+GLOB.US,D,20250417,000000,107.22,107.91,105.24,105.93,401406,0
+GLOB.US,D,20250421,000000,104.27,104.89,102.57,104.13,512587,0
+GLOB.US,D,20250422,000000,104.255,106.82,103.36,104.93,618890,0
+GLOB.US,D,20250423,000000,110,113.78,110,112.24,1223709,0
+GLOB.US,D,20250424,000000,112.34,119,112.18,118.35,1215521,0
+GLOB.US,D,20250425,000000,118.34,120.11,117.37,118.93,688793,0
+GLOB.US,D,20250428,000000,120.7,122.05,117.21,118.73,545607,0
+GLOB.US,D,20250429,000000,119.92,120.83,118.59,119.05,332135,0
+GLOB.US,D,20250430,000000,115.08,117.6,114.15,117.57,665590,0
+GLOB.US,D,20250501,000000,119.31,120.245,117.122,117.43,447333,0
+GLOB.US,D,20250502,000000,120,120.86,118.71,119.49,468097,0
+GLOB.US,D,20250505,000000,118.515,120.68,117.72,117.82,508378,0
+GLOB.US,D,20250506,000000,116.01,120.05,115.985,119.55,511466,0
+GLOB.US,D,20250507,000000,120.48,124.02,120.2,123,974843,0
+GLOB.US,D,20250508,000000,125.215,131.76,124.05,130.29,1040542,0
+GLOB.US,D,20250509,000000,130.98,132.73,128.35,128.79,718037,0
+GLOB.US,D,20250512,000000,134.9,139.41,132.181,138.38,1511659,0
+GLOB.US,D,20250513,000000,138.22,142.245,138.07,140.36,1090607,0
+GLOB.US,D,20250514,000000,139.39,140.93,131.09,133.67,2179123,0
+GLOB.US,D,20250515,000000,133.25,133.36,130.86,132.84,1729657,0
+GLOB.US,D,20250516,000000,91.4,102.965,88.03,101.47,11031633,0
+GLOB.US,D,20250519,000000,101,105.58,99.5,105.46,2878771,0
+GLOB.US,D,20250520,000000,106.6,106.68,102.97,106.53,1375747,0
+GLOB.US,D,20250521,000000,105,107.12,102.49,102.75,1317677,0
+GLOB.US,D,20250522,000000,102.0832,105.55,101.7301,105.37,984060,0
+GLOB.US,D,20250523,000000,102.77,103.8,99.51,100.62,850637,0
+GLOB.US,D,20250527,000000,101.904,102.48,100.66,101.65,1132059,0
+GLOB.US,D,20250528,000000,102.29,102.29,98.75,98.9,896718,0
+GLOB.US,D,20250529,000000,99.15,99.589,97.46,97.77,1319516,0
+GLOB.US,D,20250530,000000,97.5,99.44,96.7506,98.09,1235218,0
+GLOB.US,D,20250602,000000,96.63,96.69,93.18,94.63,1232876,0
+GLOB.US,D,20250603,000000,95.205,97.1799,93.34,96.58,1050099,0
+GLOB.US,D,20250604,000000,97.459,98.67,95.97,97.95,741651,0
+GLOB.US,D,20250605,000000,98.61,100.98,97.92,99.39,820835,0
+GLOB.US,D,20250606,000000,100.2928,101.43,99.72,100.87,635791,0
+GLOB.US,D,20250609,000000,102,102.19,99.53,100.22,839997,0
+GLOB.US,D,20250610,000000,101.53,105.43,100.45,103.28,853123,0
+GLOB.US,D,20250611,000000,104.18,104.18,100.99,101.1,913979,0
+GLOB.US,D,20250612,000000,100.195,100.195,97.75,98.24,735407,0
+GLOB.US,D,20250613,000000,97.6499,97.6499,93.51,94.04,1334151,0
+GLOB.US,D,20250616,000000,96.86,96.99,94.92,95.81,1222211,0
+GLOB.US,D,20250617,000000,94.02,95.38,92.36,92.62,1328888,0
+GLOB.US,D,20250618,000000,92.57,92.6895,88,88.01,2046969,0
+GLOB.US,D,20250620,000000,87.75,89.4,86.68,87.63,1252669,0
+GLOB.US,D,20250623,000000,87.375,88.5,86.02,88.42,961375,0
+GLOB.US,D,20250624,000000,89.5,92.2,89.09,91.11,1249028,0
+GLOB.US,D,20250625,000000,91.22,91.25,88.64,88.9,973332,0
+GLOB.US,D,20250626,000000,89.25,91.54,88.1,91.52,1061800,0
+GLOB.US,D,20250627,000000,92.09,93.08,90.06,91.13,1747659,0
+GLOB.US,D,20250630,000000,91.75,91.8942,90,90.84,768590,0
+GLOB.US,D,20250701,000000,90.55,94.59,90.45,92.56,892821,0
+GLOB.US,D,20250702,000000,92.565,92.8625,90.4,91.23,888185,0
+GLOB.US,D,20250703,000000,91.98,93.365,91.52,91.72,345103,0
+GLOB.US,D,20250707,000000,91.5,94.095,89.74,90.9,1218476,0
+GLOB.US,D,20250708,000000,91.56,94.32,90.85,92.97,883354,0
+GLOB.US,D,20250709,000000,93.57,95.26,91.83,92.75,681312,0
+GLOB.US,D,20250710,000000,92.5,92.58,87.46,87.49,1518987,0
+GLOB.US,D,20250711,000000,86.785,87.3024,85,85.21,757137,0
+GLOB.US,D,20250714,000000,85.95,85.95,83.57,83.75,1166469,0
+GLOB.US,D,20250715,000000,84.82,85.6244,82.39,82.47,792553,0
+GLOB.US,D,20250716,000000,83.095,84.65,82.4904,84.61,1246456,0
+GLOB.US,D,20250717,000000,84.44,86.8572,84.44,85.17,1119149,0
+GLOB.US,D,20250718,000000,85.5,85.6884,83.445,84.34,1008821,0
+GLOB.US,D,20250721,000000,86.055,86.88,85.11,85.73,1176758,0
+GLOB.US,D,20250722,000000,86.505,89.77,86.505,89,2206284,0
+GLOB.US,D,20250723,000000,89.9,90.63,88.66,90.1,1184054,0
+GLOB.US,D,20250724,000000,89.5,90.44,87.56,88.82,1130940,0
+GLOB.US,D,20250725,000000,89.46,93.74,88.76,92.87,1397813,0
+GLOB.US,D,20250728,000000,93.52,94.35,92.6926,93.3,1437600,0
+GLOB.US,D,20250729,000000,93.42,93.555,89.4,90.84,1315397,0
+GLOB.US,D,20250730,000000,90.95,93.19,88.93,89.65,1324950,0
+GLOB.US,D,20250731,000000,89.2,89.37,84.01,84.26,1649347,0
+GLOB.US,D,20250801,000000,82.88,82.88,79.48,79.79,2192758,0
+GLOB.US,D,20250804,000000,81.115,82.79,80.9676,82.03,1564668,0
+GLOB.US,D,20250805,000000,81.59,81.6,78.3,79.62,1970222,0
+GLOB.US,D,20250806,000000,79.835,80.43,77.74,78.73,1570663,0
+GLOB.US,D,20250807,000000,80.91,82.71,77.09,77.94,2323039,0
+GLOB.US,D,20250808,000000,78.1,78.3,74.15,74.68,2214023,0
+GLOB.US,D,20250811,000000,75.37,76.37,73.98,74.57,1635322,0
+GLOB.US,D,20250812,000000,75.45,77.18,74.78,75.89,1663225,0
+GLOB.US,D,20250813,000000,76.5,79.67,75.9,79.67,1706341,0
+GLOB.US,D,20250814,000000,78.72,79.655,77.57,78.12,2712483,0
+GLOB.US,D,20250815,000000,70.95,71,64.51,66.46,7480934,0
+GLOB.US,D,20250818,000000,67.22,69.2,65.78,68.28,2764730,0
+GLOB.US,D,20250819,000000,69.25,70.9126,68.345,68.65,1860771,0
+GLOB.US,D,20250820,000000,67.9,68.7,67.28,67.56,1222157,0
+GLOB.US,D,20250821,000000,66.84,67.935,65.75,67.48,1385785,0
+GLOB.US,D,20250822,000000,67.13,72,67.13,69.93,2015049,0
+GLOB.US,D,20250825,000000,69.89,70.135,67.7,68.16,796114,0
+GLOB.US,D,20250826,000000,67.75,68.45,66.72,67.08,1162487,0
+GLOB.US,D,20250827,000000,67.11,68,66.81,67.82,1591560,0
+GLOB.US,D,20250828,000000,68.375,68.56,66.95,67.45,984532,0
+GLOB.US,D,20250829,000000,67.01,68.06,66.8,67.26,1050150,0
+GLOB.US,D,20250902,000000,66,66.36,62.98,64.17,1734864,0
+GLOB.US,D,20250903,000000,64,64.52,62.79,64.04,1187327,0
+GLOB.US,D,20250904,000000,63.71,63.71,61.57,62.35,1572176,0
+GLOB.US,D,20250905,000000,62.6828,64.22,61.7398,63.12,1609831,0
+GLOB.US,D,20250908,000000,62.675,63.12,60.57,61.57,1329663,0
+GLOB.US,D,20250909,000000,61.75,61.78,59.83,59.98,1182914,0
+GLOB.US,D,20250910,000000,59.8,59.88,56.135,57.15,2145477,0
+GLOB.US,D,20250911,000000,57.35,58.73,57.0435,58.5,1451553,0
+GLOB.US,D,20250912,000000,58.86,59,55.91,56.11,1477574,0
+GLOB.US,D,20250915,000000,57.05,57.24,54.36,55.6,2410678,0
+GLOB.US,D,20250916,000000,55.73,56.82,54.775,56.8,1651801,0
+GLOB.US,D,20250917,000000,56.5,58.42,55.84,56.36,1368746,0
+GLOB.US,D,20250918,000000,57.395,57.67,55.945,57.25,1308123,0
+GLOB.US,D,20250919,000000,57.25,57.63,55.935,57,1706639,0
+GLOB.US,D,20250922,000000,56.9,58.87,56.4,57.49,2222816,0
+GLOB.US,D,20250923,000000,58.1,58.1,55.84,56.73,1362315,0
+GLOB.US,D,20250924,000000,56.84,58.49,56.7215,58.04,1499647,0
+GLOB.US,D,20250925,000000,56.75,57.78,55.69,55.99,1350840,0
+GLOB.US,D,20250926,000000,55.85,58.75,55.72,58.01,1622097,0
+GLOB.US,D,20250929,000000,58.52,60.53,57.37,59.92,1507270,0
+GLOB.US,D,20250930,000000,59.39,59.89,56.89,57.38,1817669,0
+GLOB.US,D,20251001,000000,57.665,58.855,55.61,56.88,1312493,0
+GLOB.US,D,20251002,000000,59.17,62.26,58.67,59.45,2414952,0
+GLOB.US,D,20251003,000000,59.8025,61.14,59.38,60.23,1873136,0
+GLOB.US,D,20251006,000000,60.3,61.4,58.94,60.23,1315322,0
+GLOB.US,D,20251007,000000,60.97,61.16,58.24,58.94,922835,0
+GLOB.US,D,20251008,000000,59.225,60.35,58.55,59.41,911115,0
+GLOB.US,D,20251009,000000,59.3,60,58.58,59.48,818069,0
+GLOB.US,D,20251010,000000,60,60.26,56.095,57.34,1886159,0
+GLOB.US,D,20251013,000000,58.6,59.37,57.13,59.35,1084530,0
+GLOB.US,D,20251014,000000,58.06,60.5694,57.7,59.69,862263,0
+GLOB.US,D,20251015,000000,60.1,60.1,57.0614,57.52,1936993,0
+GLOB.US,D,20251016,000000,57.69,58.55,56.5014,56.57,2011509,0
+GLOB.US,D,20251017,000000,56.36,58.04,56.13,57.77,884580,0
+GLOB.US,D,20251020,000000,58.455,60,57.8,58.1,1529783,0
+GLOB.US,D,20251021,000000,58.72,62.2499,58.6608,61.28,1425965,0
+GLOB.US,D,20251022,000000,61.03,61.26,59.09,59.6,1491698,0
+GLOB.US,D,20251023,000000,59.67,60.33,58.5575,59.91,1044667,0
+GLOB.US,D,20251024,000000,60.525,61,59.1201,59.78,781299,0
+GLOB.US,D,20251027,000000,60.525,63.55,60.16,62.64,1384125,0
+GLOB.US,D,20251028,000000,62.58,64.19,60.57,60.78,1235230,0
+GLOB.US,D,20251029,000000,60.58,61.28,58.92,59.46,1026986,0
+GLOB.US,D,20251030,000000,58.75,60.6,58.7177,60.05,1151765,0
+GLOB.US,D,20251031,000000,60.08,61.93,59.545,61.58,1194673,0
+GLOB.US,D,20251103,000000,61.35,61.35,59.145,60.77,1838011,0
+GLOB.US,D,20251104,000000,59.835,61.48,58.29,58.87,1235245,0
+GLOB.US,D,20251105,000000,59.08,60.24,58.845,60.2,1001072,0
+GLOB.US,D,20251106,000000,60.95,62.3835,58.37,58.8,1518796,0
+GLOB.US,D,20251107,000000,58.1,60.84,58.02,60.7,1384459,0
+GLOB.US,D,20251110,000000,62.1,63.96,60.675,63.89,1844391,0
+GLOB.US,D,20251111,000000,63.02,63.7,61.27,62.87,1383309,0
+GLOB.US,D,20251112,000000,63.2858,64.0994,61.64,61.77,1084272,0
+GLOB.US,D,20251113,000000,61.05,64.93,60.61,62.84,2875491,0
+GLOB.US,D,20251114,000000,60.94,65.14,60.5,61.07,2664022,0
+GLOB.US,D,20251117,000000,61.65,61.67,58.43,58.88,1624116,0
+GLOB.US,D,20251118,000000,58.58,61.005,58.505,60.44,1698735,0
+GLOB.US,D,20251119,000000,60.25,63.9599,60.25,61.46,1525259,0
+GLOB.US,D,20251120,000000,60.6,61.86,58.595,59.36,1771854,0
+GLOB.US,D,20251121,000000,59.84,62.93,59.63,62.88,2124457,0
+GLOB.US,D,20251124,000000,62.565,63.79,60.81,61.66,1207456,0
+GLOB.US,D,20251125,000000,62.11,63.24,61.755,63.19,937823,0
+GLOB.US,D,20251126,000000,63.26,64.06,62.59,62.98,792502,0
+GLOB.US,D,20251128,000000,63.015,64.16,62.47,63.63,375066,0
+GLOB.US,D,20251201,000000,63.4,65.115,63.17,64.6,990905,0
+GLOB.US,D,20251202,000000,64.77,65.16,63.615,64.86,843106,0
+GLOB.US,D,20251203,000000,65.45,69.73,64.915,69.41,1723031,0
+GLOB.US,D,20251204,000000,69.66,70.915,69,70.26,1145551,0
+GLOB.US,D,20251205,000000,69.88,72.1,69.7,71.21,1303543,0
+GLOB.US,D,20251208,000000,71.005,71.55,68.77,69.17,1142126,0
+GLOB.US,D,20251209,000000,68.6526,70.61,68.34,68.74,1190266,0
+GLOB.US,D,20251210,000000,68.59,69.415,66.85,68.92,1115107,0
+GLOB.US,D,20251211,000000,68,69.95,67.5,67.88,1210033,0
+GLOB.US,D,20251212,000000,68.15,69.32,66.34,67.7,1096301,0
+GLOB.US,D,20251215,000000,67.94,68.83,66.0272,67.41,1303084,0
+GLOB.US,D,20251216,000000,66.5375,68.35,65.71,66,890727,0
+GLOB.US,D,20251217,000000,66,69,65.89,66.61,1032825,0
+GLOB.US,D,20251218,000000,66.7,69,66.48,68.34,1462969,0
+GLOB.US,D,20251219,000000,67.98,70,67.86,69.48,1939476,0
+GLOB.US,D,20251222,000000,69.93,70.56,67.57,68.25,805920,0
+GLOB.US,D,20251223,000000,67.555,68.47,66.1,67.02,659705,0
+GLOB.US,D,20251224,000000,66.875,68.615,66.43,68.04,357361,0
+GLOB.US,D,20251226,000000,67.943,68.165,66.815,67.48,677610,0
+GLOB.US,D,20251229,000000,67.83,68.45,66.86,67.58,1042570,0
+GLOB.US,D,20251230,000000,68.2,68.2,66.295,66.48,706975,0
+GLOB.US,D,20251231,000000,66.325,66.745,65.3,65.37,765663,0
+GLOB.US,D,20260102,000000,66.255,67.56,63.02,63.07,1227928,0
+GLOB.US,D,20260105,000000,63.3,68.33,62.9,66.69,1570736,0
+GLOB.US,D,20260106,000000,66.415,70.08,66.08,70.08,1081283,0
+GLOB.US,D,20260107,000000,69.84,71.25,68.87,70.36,883282,0
+GLOB.US,D,20260108,000000,69.53,70.235,68.61,69.18,811321,0
+GLOB.US,D,20260109,000000,69.33,70.07,67.45,68.39,526969,0
+GLOB.US,D,20260112,000000,67.64,68.55,66.35,67.5,634433,0
+GLOB.US,D,20260113,000000,67.88,68,65.03,65.2,840613,0
+GLOB.US,D,20260114,000000,65.85,68.88,65.705,67.93,1070228,0
+GLOB.US,D,20260115,000000,68,68.92,66.11,67.48,1253944,0
+GLOB.US,D,20260116,000000,66.69,69.81,66.605,68.2,1529876,0
+GLOB.US,D,20260120,000000,66.98,68.12,62,62.85,2135031,0
+GLOB.US,D,20260121,000000,63.75,67.08,62.965,66.81,1429338,0
+GLOB.US,D,20260122,000000,67.84,69.6257,67.57,69.05,1059965,0
+GLOB.US,D,20260123,000000,68.91,71.46,68.555,69.04,1151219,0
+GLOB.US,D,20260126,000000,68.54,69.495,67.145,69.19,1041005,0
+GLOB.US,D,20260127,000000,69,69.35,66.7,69.15,1148653,0
+GLOB.US,D,20260128,000000,69.035,70.61,68.76,69.75,1485580,0
+GLOB.US,D,20260129,000000,69.24,69.27,64.55,66.22,1599110,0
+GLOB.US,D,20260130,000000,65.52,67.81,65.23,66.88,2036857,0
+GLOB.US,D,20260202,000000,66.22,68.02,65.2,65.79,1325863,0
+GLOB.US,D,20260203,000000,62.205,62.61,56.65,58.09,2218121,0
+GLOB.US,D,20260204,000000,58.095,60.73,56.73,60.4,1451361,0
+GLOB.US,D,20260205,000000,59.9,60.81,56.28,57.72,2344568,0
+GLOB.US,D,20260206,000000,58.48,60.125,57.8,60.03,1062794,0
+GLOB.US,D,20260209,000000,58.975,60.63,57.1,60.14,1315964,0
+GLOB.US,D,20260210,000000,60.07,61.69,59.3301,60.24,1620305,0
+GLOB.US,D,20260211,000000,60.83,61.3,54.65,55.47,2136873,0
+GLOB.US,D,20260212,000000,55.54,55.54,48.2,49.28,2576370,0
+GLOB.US,D,20260213,000000,49.75,50.42,48.41,49.4,1772549,0
+GLOB.US,D,20260217,000000,50,50.46,47.61,48.46,1627054,0
+GLOB.US,D,20260218,000000,48.61,49.8,48.35,49.46,992791,0
diff --git a/daily/us/nyse stocks/1/glp_b.us.txt b/daily/us/nyse stocks/1/glp_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ae0fdf932cc5ceab09ced661ed878c98c60eb2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/glp_b.us.txt	
@@ -0,0 +1,1229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLP_B.US,D,20210326,000000,25.5,25.75,25.45,25.75,58115,0
+GLP_B.US,D,20210329,000000,25.7,25.7,25.5,25.6,73136,0
+GLP_B.US,D,20210330,000000,25.5,25.68,25.44,25.5,24153,0
+GLP_B.US,D,20210331,000000,25.48,25.5382,25.4,25.45,46953,0
+GLP_B.US,D,20210401,000000,25.46,25.5699,25.43,25.46,40200,0
+GLP_B.US,D,20210405,000000,25.5,25.7,25.49,25.58,94332,0
+GLP_B.US,D,20210406,000000,25.73,25.88,25.7,25.8,14459,0
+GLP_B.US,D,20210407,000000,25.83,25.88,25.75,25.79,28319,0
+GLP_B.US,D,20210408,000000,25.85,25.97,25.85,25.8999,17176,0
+GLP_B.US,D,20210409,000000,25.97,25.97,25.85,25.9,7359,0
+GLP_B.US,D,20210412,000000,25.9,25.97,25.85,25.9,14570,0
+GLP_B.US,D,20210413,000000,25.94,26.3,25.898,26.1287,28209,0
+GLP_B.US,D,20210414,000000,26.13,26.41,26.13,26.23,24104,0
+GLP_B.US,D,20210415,000000,26.43,26.45,26.365,26.4,41984,0
+GLP_B.US,D,20210416,000000,26.51,26.7,26.41,26.57,37796,0
+GLP_B.US,D,20210419,000000,26.8,27.17,26.64,27.05,122252,0
+GLP_B.US,D,20210420,000000,27,27.2182,26.93,27.07,18978,0
+GLP_B.US,D,20210421,000000,27.15,27.22,26.92,27.18,15939,0
+GLP_B.US,D,20210422,000000,26.99,27.1,26.93,27.05,20563,0
+GLP_B.US,D,20210423,000000,27.095,27.19,27.09,27.09,7199,0
+GLP_B.US,D,20210426,000000,27.06,27.19,27.01,27.01,10604,0
+GLP_B.US,D,20210427,000000,27.17,27.1799,27.01,27.01,10165,0
+GLP_B.US,D,20210428,000000,27.11,27.18,26.91,27.13,16099,0
+GLP_B.US,D,20210429,000000,27.15,27.15,27.05,27.09,4566,0
+GLP_B.US,D,20210430,000000,26.86,26.87,26.785,26.87,12988,0
+GLP_B.US,D,20210503,000000,26.79,26.83,26.75,26.79,10112,0
+GLP_B.US,D,20210504,000000,26.77,26.77,26.55,26.7,13254,0
+GLP_B.US,D,20210505,000000,26.77,26.77,26.43,26.6,6707,0
+GLP_B.US,D,20210506,000000,26.6,26.82,26.46,26.763,10553,0
+GLP_B.US,D,20210507,000000,26.69,26.8,26.01,26.23,62624,0
+GLP_B.US,D,20210510,000000,26.27,26.27,26.1106,26.15,16514,0
+GLP_B.US,D,20210511,000000,26,26.22,25.7,26.16,16109,0
+GLP_B.US,D,20210512,000000,26.03,26.116,25.82,25.94,11615,0
+GLP_B.US,D,20210513,000000,25.89,26.0795,25.82,25.86,21100,0
+GLP_B.US,D,20210514,000000,25.9798,26.07,25.87,26.025,4714,0
+GLP_B.US,D,20210517,000000,26.06,26.135,25.95,26.02,12577,0
+GLP_B.US,D,20210518,000000,26.14,26.3099,26.13,26.29,22627,0
+GLP_B.US,D,20210519,000000,26.12,26.4399,26.12,26.29,15248,0
+GLP_B.US,D,20210520,000000,26.4,26.47,26.29,26.29,16286,0
+GLP_B.US,D,20210521,000000,26.31,26.3992,26.24,26.285,168977,0
+GLP_B.US,D,20210524,000000,26.35,26.498,26.2812,26.33,43758,0
+GLP_B.US,D,20210525,000000,26.4,26.4,26.28,26.28,21268,0
+GLP_B.US,D,20210526,000000,26.38,26.38,26.2118,26.28,35021,0
+GLP_B.US,D,20210527,000000,26.38,26.38,26.1,26.27,7145,0
+GLP_B.US,D,20210528,000000,26.21,26.28,26.21,26.25,5876,0
+GLP_B.US,D,20210601,000000,26.37,26.37,26.25,26.29,7620,0
+GLP_B.US,D,20210602,000000,26.2647,26.46,26.23,26.25,43346,0
+GLP_B.US,D,20210603,000000,26.25,26.3,26.22,26.29,30076,0
+GLP_B.US,D,20210604,000000,26.39,26.49,26.26,26.39,89565,0
+GLP_B.US,D,20210607,000000,26.71,26.85,26.59,26.82,90382,0
+GLP_B.US,D,20210608,000000,26.8361,26.98,26.82,26.93,19446,0
+GLP_B.US,D,20210609,000000,26.98,27.04,26.93,26.96,10329,0
+GLP_B.US,D,20210610,000000,26.96,27.09,26.9,27.06,8242,0
+GLP_B.US,D,20210611,000000,27.06,27.075,26.8303,27.04,9779,0
+GLP_B.US,D,20210614,000000,27.04,27.0821,26.8722,26.9968,3665,0
+GLP_B.US,D,20210615,000000,27,27.09,26.9253,27.09,13475,0
+GLP_B.US,D,20210616,000000,27.1481,27.1481,27.1481,27.1481,208,0
+GLP_B.US,D,20210617,000000,27.1499,27.1499,27.0592,27.0592,677,0
+GLP_B.US,D,20210618,000000,27.05,27.1476,27.05,27.1476,1242,0
+GLP_B.US,D,20210621,000000,27.15,27.24,26.88,26.96,5755,0
+GLP_B.US,D,20210622,000000,26.85,27.1514,26.85,27.05,6215,0
+GLP_B.US,D,20210623,000000,26.96,27.25,26.9028,27.24,9964,0
+GLP_B.US,D,20210624,000000,27.39,27.39,27.11,27.355,5275,0
+GLP_B.US,D,20210625,000000,27.39,27.44,27.31,27.43,11449,0
+GLP_B.US,D,20210628,000000,27.59,27.9651,27.58,27.65,9018,0
+GLP_B.US,D,20210629,000000,27.75,27.75,27.4319,27.5,8699,0
+GLP_B.US,D,20210630,000000,27.48,27.5,27.35,27.35,1301,0
+GLP_B.US,D,20210701,000000,27.5,27.621,27.38,27.4356,1699,0
+GLP_B.US,D,20210702,000000,27.6,27.64,27.5,27.64,1798,0
+GLP_B.US,D,20210706,000000,27.68,27.68,27.54,27.64,2642,0
+GLP_B.US,D,20210707,000000,27.83,27.8394,27.5,27.7,8914,0
+GLP_B.US,D,20210708,000000,27.42,27.685,27.41,27.685,1327,0
+GLP_B.US,D,20210709,000000,27.48,27.7495,27.41,27.46,4394,0
+GLP_B.US,D,20210712,000000,27.55,27.55,27.21,27.35,7195,0
+GLP_B.US,D,20210713,000000,27.35,27.35,27.21,27.25,3983,0
+GLP_B.US,D,20210714,000000,27.45,27.4636,27,27.4636,621,0
+GLP_B.US,D,20210715,000000,27.41,27.548,27.41,27.5,11247,0
+GLP_B.US,D,20210716,000000,27.09,27.445,26.82,26.87,32640,0
+GLP_B.US,D,20210719,000000,26.83,27.215,26.83,26.99,2527,0
+GLP_B.US,D,20210720,000000,27.08,27.598,27.08,27.5807,3857,0
+GLP_B.US,D,20210721,000000,27.3,27.3992,27.2,27.2,1412,0
+GLP_B.US,D,20210722,000000,27.6,27.6,27.325,27.46,2934,0
+GLP_B.US,D,20210723,000000,27.55,27.6778,27.47,27.5,4491,0
+GLP_B.US,D,20210726,000000,27.6,27.7899,27.5,27.5,6794,0
+GLP_B.US,D,20210727,000000,27.5,27.62,27.32,27.62,892,0
+GLP_B.US,D,20210728,000000,27.79,27.84,27.675,27.84,9652,0
+GLP_B.US,D,20210729,000000,27.86,27.86,27.6035,27.65,12483,0
+GLP_B.US,D,20210730,000000,27.31,27.34,27.11,27.34,8234,0
+GLP_B.US,D,20210802,000000,27.23,27.27,27.13,27.27,2141,0
+GLP_B.US,D,20210803,000000,27.35,27.35,26.89,27.238,7890,0
+GLP_B.US,D,20210804,000000,27.21,27.3001,27.21,27.3,2607,0
+GLP_B.US,D,20210805,000000,27.35,27.415,27.35,27.4,7036,0
+GLP_B.US,D,20210806,000000,27.375,27.375,27.25,27.35,2357,0
+GLP_B.US,D,20210809,000000,27.35,27.35,26.67,26.67,14769,0
+GLP_B.US,D,20210810,000000,26.7,26.91,26.7,26.74,3083,0
+GLP_B.US,D,20210811,000000,26.75,26.78,26.47,26.65,15648,0
+GLP_B.US,D,20210812,000000,26.71,26.83,26.54,26.83,2304,0
+GLP_B.US,D,20210813,000000,26.8,26.885,26.72,26.78,2386,0
+GLP_B.US,D,20210816,000000,26.88,27.12,26.8212,27.12,4835,0
+GLP_B.US,D,20210817,000000,26.99,27.4538,26.875,26.93,1915,0
+GLP_B.US,D,20210818,000000,26.81,27.0499,26.81,26.96,2704,0
+GLP_B.US,D,20210819,000000,26.75,26.875,26.7,26.79,7457,0
+GLP_B.US,D,20210820,000000,26.9952,27.25,26.63,27.25,3133,0
+GLP_B.US,D,20210823,000000,27.24,27.24,26.8203,26.9999,5286,0
+GLP_B.US,D,20210824,000000,26.9,26.95,26.82,26.82,4183,0
+GLP_B.US,D,20210825,000000,26.95,26.9838,26.9,26.9838,1226,0
+GLP_B.US,D,20210826,000000,26.98,27.09,26.9,26.9001,2281,0
+GLP_B.US,D,20210827,000000,26.84,27.05,26.69,26.9,2711,0
+GLP_B.US,D,20210830,000000,26.9,26.9801,26.7201,26.9,1963,0
+GLP_B.US,D,20210831,000000,26.95,26.95,26.72,26.72,4286,0
+GLP_B.US,D,20210901,000000,26.8823,27.497,26.8823,27.27,8424,0
+GLP_B.US,D,20210902,000000,27.3,27.51,27.3,27.45,10987,0
+GLP_B.US,D,20210903,000000,27.42,27.5,27.4,27.445,2486,0
+GLP_B.US,D,20210907,000000,27.49,27.49,27.3001,27.395,4723,0
+GLP_B.US,D,20210908,000000,27.3,27.3,26.85,26.96,9178,0
+GLP_B.US,D,20210909,000000,26.96,27.1999,26.933,26.973,3104,0
+GLP_B.US,D,20210910,000000,26.9701,27,26.97,27,1382,0
+GLP_B.US,D,20210913,000000,27.02,27.47,26.95,27.15,8259,0
+GLP_B.US,D,20210914,000000,27.075,27.075,26.91,26.96,1622,0
+GLP_B.US,D,20210915,000000,26.9,27.15,26.87,26.96,1859,0
+GLP_B.US,D,20210916,000000,26.97,27,26.87,26.9987,2003,0
+GLP_B.US,D,20210917,000000,27.03,27.03,26.85,26.88,2902,0
+GLP_B.US,D,20210920,000000,26.85,26.94,26.54,26.54,16166,0
+GLP_B.US,D,20210921,000000,26.58,26.73,26.5,26.6,7971,0
+GLP_B.US,D,20210922,000000,26.5504,26.7599,26.5504,26.685,1579,0
+GLP_B.US,D,20210923,000000,26.7699,26.7699,26.6,26.6,8740,0
+GLP_B.US,D,20210924,000000,26.58,26.6,26.573,26.6,7161,0
+GLP_B.US,D,20210927,000000,26.48,26.7499,26.48,26.58,12352,0
+GLP_B.US,D,20210928,000000,26.58,26.6001,26.48,26.55,5840,0
+GLP_B.US,D,20210929,000000,26.6,26.6124,26.47,26.57,7012,0
+GLP_B.US,D,20210930,000000,26.58,26.62,26.4,26.4,5211,0
+GLP_B.US,D,20211001,000000,26.499,26.57,26.3,26.57,11138,0
+GLP_B.US,D,20211004,000000,26.75,26.75,26.3635,26.3635,10861,0
+GLP_B.US,D,20211005,000000,26.4086,26.4086,26.22,26.22,23418,0
+GLP_B.US,D,20211006,000000,26.3,26.3,26.27,26.3,8339,0
+GLP_B.US,D,20211007,000000,26.35,26.35,26.238,26.2955,33990,0
+GLP_B.US,D,20211008,000000,26.43,26.43,26.24,26.265,22087,0
+GLP_B.US,D,20211011,000000,26.48,26.82,26.48,26.62,56487,0
+GLP_B.US,D,20211012,000000,26.75,27.02,26.62,26.62,36981,0
+GLP_B.US,D,20211013,000000,26.9484,26.95,26.62,26.62,14259,0
+GLP_B.US,D,20211014,000000,26.75,26.98,26.643,26.755,9900,0
+GLP_B.US,D,20211015,000000,26.85,26.9873,26.7867,26.89,10054,0
+GLP_B.US,D,20211018,000000,26.93,27.1699,26.65,26.79,21021,0
+GLP_B.US,D,20211019,000000,26.8,26.8,26.5,26.6,16489,0
+GLP_B.US,D,20211020,000000,26.68,27.1146,26.55,26.6,26102,0
+GLP_B.US,D,20211021,000000,26.78,26.98,26.78,26.7801,3416,0
+GLP_B.US,D,20211022,000000,26.9,26.9,26.5987,26.65,7751,0
+GLP_B.US,D,20211025,000000,26.65,26.85,26.65,26.8,3866,0
+GLP_B.US,D,20211026,000000,26.92,26.93,26.7,26.8,6137,0
+GLP_B.US,D,20211027,000000,26.81,27,26.8,26.97,8175,0
+GLP_B.US,D,20211028,000000,26.96,26.98,26.89,26.9257,2739,0
+GLP_B.US,D,20211029,000000,26.48,26.48,26.28,26.47,12892,0
+GLP_B.US,D,20211101,000000,26.32,26.5,26.15,26.4999,5594,0
+GLP_B.US,D,20211102,000000,26.5,26.5,26.3,26.465,12567,0
+GLP_B.US,D,20211103,000000,26.5323,26.5323,26.47,26.5,3597,0
+GLP_B.US,D,20211104,000000,26.5,26.6,26.5,26.5927,2980,0
+GLP_B.US,D,20211105,000000,26.5,26.7368,26.5,26.51,9939,0
+GLP_B.US,D,20211108,000000,26.5,26.97,26.5,26.837,7210,0
+GLP_B.US,D,20211109,000000,26.9009,26.9009,26.5,26.5,4080,0
+GLP_B.US,D,20211110,000000,26.72,26.77,26.57,26.74,2430,0
+GLP_B.US,D,20211111,000000,26.83,26.99,26.715,26.99,977,0
+GLP_B.US,D,20211115,000000,26.92,26.95,26.85,26.85,2315,0
+GLP_B.US,D,20211116,000000,26.85,26.99,26.85,26.91,3567,0
+GLP_B.US,D,20211117,000000,26.97,26.99,26.9113,26.92,4219,0
+GLP_B.US,D,20211118,000000,27.06,27.06,26.87,26.88,1355,0
+GLP_B.US,D,20211119,000000,26.98,27,26.935,27,11094,0
+GLP_B.US,D,20211122,000000,27.29,27.29,27.02,27.16,13404,0
+GLP_B.US,D,20211123,000000,27.16,27.25,27.01,27.19,9980,0
+GLP_B.US,D,20211124,000000,27.2,27.35,27.17,27.17,2991,0
+GLP_B.US,D,20211126,000000,27.17,27.2,27,27.0549,4615,0
+GLP_B.US,D,20211129,000000,27.15,27.15,27.0001,27.1386,1872,0
+GLP_B.US,D,20211130,000000,27.1,27.15,26.87,26.87,6737,0
+GLP_B.US,D,20211201,000000,27.015,27.015,26.91,26.91,1331,0
+GLP_B.US,D,20211202,000000,26.9,26.9099,26.8,26.9099,1703,0
+GLP_B.US,D,20211203,000000,27.09,27.1,26.8421,26.85,2153,0
+GLP_B.US,D,20211206,000000,26.85,26.9024,26.6401,26.7821,4737,0
+GLP_B.US,D,20211207,000000,26.9,27,26.9,26.95,3318,0
+GLP_B.US,D,20211208,000000,27.1,27.1,26.9,26.94,1964,0
+GLP_B.US,D,20211209,000000,27.02,27.03,27.02,27.03,615,0
+GLP_B.US,D,20211210,000000,27.03,27.04,26.86,26.9582,6601,0
+GLP_B.US,D,20211213,000000,26.9,27,26.85,26.9827,4374,0
+GLP_B.US,D,20211214,000000,26.97,26.97,26.95,26.95,592,0
+GLP_B.US,D,20211215,000000,26.86,27.08,26.86,27.03,862,0
+GLP_B.US,D,20211216,000000,27.05,27.05,26.9,26.91,433,0
+GLP_B.US,D,20211217,000000,26.76,26.939,26.67,26.939,2487,0
+GLP_B.US,D,20211220,000000,26.8501,26.8501,26.7,26.8099,2469,0
+GLP_B.US,D,20211221,000000,26.7657,26.8,26.6616,26.7,3941,0
+GLP_B.US,D,20211222,000000,26.72,26.74,26.69,26.74,2880,0
+GLP_B.US,D,20211223,000000,26.71,26.71,26.56,26.56,7434,0
+GLP_B.US,D,20211227,000000,26.56,26.7,26.25,26.26,41847,0
+GLP_B.US,D,20211228,000000,26.32,26.46,26.3,26.34,20331,0
+GLP_B.US,D,20211229,000000,26.54,26.61,26.54,26.54,3180,0
+GLP_B.US,D,20211230,000000,26.69,26.69,26.5301,26.55,6124,0
+GLP_B.US,D,20211231,000000,26.58,26.6,26.5201,26.6,3348,0
+GLP_B.US,D,20220103,000000,26.7,26.997,26.37,26.38,6943,0
+GLP_B.US,D,20220104,000000,26.38,26.52,26.34,26.5105,8131,0
+GLP_B.US,D,20220105,000000,26.46,26.8099,26.46,26.66,7100,0
+GLP_B.US,D,20220106,000000,26.69,26.77,26.57,26.66,4866,0
+GLP_B.US,D,20220107,000000,26.62,26.8683,26.62,26.785,2555,0
+GLP_B.US,D,20220110,000000,26.79,26.79,26.675,26.75,4486,0
+GLP_B.US,D,20220111,000000,26.77,26.805,26.75,26.79,13449,0
+GLP_B.US,D,20220112,000000,26.765,26.82,26.72,26.77,6085,0
+GLP_B.US,D,20220113,000000,26.77,26.8299,26.6,26.75,9368,0
+GLP_B.US,D,20220114,000000,26.74,26.8383,26.6,26.825,28780,0
+GLP_B.US,D,20220118,000000,26.9575,26.99,26.874,26.9019,1408,0
+GLP_B.US,D,20220119,000000,27.04,27.1419,26.95,26.95,4185,0
+GLP_B.US,D,20220120,000000,26.98,26.98,26.96,26.965,3872,0
+GLP_B.US,D,20220121,000000,26.8627,26.89,26.71,26.77,8411,0
+GLP_B.US,D,20220124,000000,26.75,26.94,26.65,26.895,18474,0
+GLP_B.US,D,20220125,000000,26.9,26.9208,26.71,26.92,4369,0
+GLP_B.US,D,20220126,000000,26.91,26.94,26.91,26.94,537,0
+GLP_B.US,D,20220127,000000,26.95,26.9699,26.9285,26.9285,2609,0
+GLP_B.US,D,20220128,000000,26.9,27.0038,26.8636,26.9805,4355,0
+GLP_B.US,D,20220131,000000,26.3219,26.49,26.21,26.4564,45761,0
+GLP_B.US,D,20220201,000000,26.49,26.5899,26.39,26.58,4697,0
+GLP_B.US,D,20220202,000000,26.6,26.65,26.53,26.6342,5670,0
+GLP_B.US,D,20220203,000000,26.625,26.66,26.6056,26.64,4123,0
+GLP_B.US,D,20220204,000000,26.62,26.62,26.46,26.51,8821,0
+GLP_B.US,D,20220207,000000,26.6699,26.6699,26.5,26.565,6852,0
+GLP_B.US,D,20220208,000000,26.62,26.6513,26.57,26.57,4988,0
+GLP_B.US,D,20220209,000000,26.63,26.67,26.55,26.56,7217,0
+GLP_B.US,D,20220210,000000,26.6961,26.6961,26.56,26.6302,9263,0
+GLP_B.US,D,20220211,000000,26.67,26.7,26.645,26.656,5569,0
+GLP_B.US,D,20220214,000000,26.75,26.75,26.55,26.61,7620,0
+GLP_B.US,D,20220215,000000,26.63,26.7299,26.63,26.6498,3357,0
+GLP_B.US,D,20220216,000000,26.7291,26.75,26.703,26.75,4779,0
+GLP_B.US,D,20220217,000000,26.75,26.75,26.66,26.66,1223,0
+GLP_B.US,D,20220218,000000,26.75,26.77,26.6984,26.6984,1250,0
+GLP_B.US,D,20220222,000000,26.7,26.7,26.55,26.5689,4805,0
+GLP_B.US,D,20220223,000000,26.59,26.67,26.59,26.6355,1600,0
+GLP_B.US,D,20220224,000000,26.47,26.6235,26.32,26.6235,2497,0
+GLP_B.US,D,20220225,000000,26.5617,26.6499,26.5617,26.6499,1949,0
+GLP_B.US,D,20220228,000000,26.6239,26.7,26.6239,26.7,3314,0
+GLP_B.US,D,20220301,000000,26.6,26.8477,26.6,26.7,3383,0
+GLP_B.US,D,20220302,000000,26.8,26.825,26.73,26.8,3315,0
+GLP_B.US,D,20220303,000000,26.69,26.9,26.66,26.88,1920,0
+GLP_B.US,D,20220304,000000,26.69,26.79,26.67,26.705,3584,0
+GLP_B.US,D,20220307,000000,26.8999,26.8999,26.66,26.7077,2954,0
+GLP_B.US,D,20220308,000000,26.7,26.9,26.7,26.9,7032,0
+GLP_B.US,D,20220309,000000,26.94,26.94,26.94,26.94,424,0
+GLP_B.US,D,20220310,000000,26.72,27,26.72,26.7908,13335,0
+GLP_B.US,D,20220311,000000,26.79,27.0911,26.6201,26.75,12029,0
+GLP_B.US,D,20220314,000000,26.86,26.86,26.35,26.35,15009,0
+GLP_B.US,D,20220315,000000,26.53,26.53,26.4099,26.4099,2906,0
+GLP_B.US,D,20220316,000000,26.49,26.49,26.4,26.4699,3706,0
+GLP_B.US,D,20220317,000000,26.46,26.63,26.46,26.63,5714,0
+GLP_B.US,D,20220318,000000,26.76,26.7898,26.38,26.43,20550,0
+GLP_B.US,D,20220321,000000,26.33,26.906,26.01,26.05,42175,0
+GLP_B.US,D,20220322,000000,26.05,26.4385,26.01,26.01,13028,0
+GLP_B.US,D,20220323,000000,26.13,26.58,25.97,25.97,7902,0
+GLP_B.US,D,20220324,000000,26.1601,26.29,26.01,26.29,5778,0
+GLP_B.US,D,20220325,000000,26.3001,26.35,26.1861,26.2,7447,0
+GLP_B.US,D,20220328,000000,26.25,26.25,26.07,26.15,13595,0
+GLP_B.US,D,20220329,000000,26.25,26.47,26.05,26.28,15787,0
+GLP_B.US,D,20220330,000000,26.18,26.34,26.18,26.3,3792,0
+GLP_B.US,D,20220331,000000,26.3,26.53,26.3,26.4322,3532,0
+GLP_B.US,D,20220401,000000,26.4639,26.49,26.4499,26.4898,1288,0
+GLP_B.US,D,20220404,000000,26.48,26.48,26.2901,26.4202,6487,0
+GLP_B.US,D,20220405,000000,26.33,26.4699,26.25,26.25,4722,0
+GLP_B.US,D,20220406,000000,26.1001,26.3201,26.05,26.06,8398,0
+GLP_B.US,D,20220407,000000,26.285,26.38,26.2,26.3,4056,0
+GLP_B.US,D,20220408,000000,26.13,26.3899,26.13,26.3,1881,0
+GLP_B.US,D,20220411,000000,26.25,26.2999,26,26.0485,13048,0
+GLP_B.US,D,20220412,000000,26.1701,26.3212,26.12,26.29,1793,0
+GLP_B.US,D,20220413,000000,26.17,26.25,26.15,26.25,8886,0
+GLP_B.US,D,20220414,000000,26.2501,26.2501,26.11,26.11,8537,0
+GLP_B.US,D,20220418,000000,26.15,26.2601,26.1,26.2601,9469,0
+GLP_B.US,D,20220419,000000,26.26,26.46,26.2,26.46,7364,0
+GLP_B.US,D,20220420,000000,26.4599,26.5,26.4209,26.5,8249,0
+GLP_B.US,D,20220421,000000,26.55,26.5719,26.44,26.515,3931,0
+GLP_B.US,D,20220422,000000,26.55,26.6,26.515,26.55,4611,0
+GLP_B.US,D,20220425,000000,26.43,26.4899,26.22,26.4899,7013,0
+GLP_B.US,D,20220426,000000,26.38,26.45,26.38,26.43,3091,0
+GLP_B.US,D,20220427,000000,26.4399,26.65,26.4399,26.65,8000,0
+GLP_B.US,D,20220428,000000,26.65,26.79,26.39,26.6,10475,0
+GLP_B.US,D,20220429,000000,26.01,26.1151,25.82,25.82,17441,0
+GLP_B.US,D,20220502,000000,25.8,26.063,25.78,25.98,5019,0
+GLP_B.US,D,20220503,000000,26,26.1501,26,26.1501,4010,0
+GLP_B.US,D,20220504,000000,26.14,26.15,25.9342,26.0788,5573,0
+GLP_B.US,D,20220505,000000,26.12,26.1415,25.91,26.012,4034,0
+GLP_B.US,D,20220506,000000,26.01,26.1236,25.99,26.0006,3507,0
+GLP_B.US,D,20220509,000000,26,26.0821,25.9,25.9567,6934,0
+GLP_B.US,D,20220510,000000,25.9,26.1824,25.51,25.89,8027,0
+GLP_B.US,D,20220511,000000,26.0094,26.15,25.94,25.94,2391,0
+GLP_B.US,D,20220512,000000,26.07,26.07,25.65,25.78,6807,0
+GLP_B.US,D,20220513,000000,25.66,26.0401,25.63,26.0401,3925,0
+GLP_B.US,D,20220516,000000,26.15,26.15,25.66,25.9346,6168,0
+GLP_B.US,D,20220517,000000,25.64,26.0599,25.64,26.0599,4552,0
+GLP_B.US,D,20220518,000000,26.0087,26.06,26.0087,26.01,4205,0
+GLP_B.US,D,20220519,000000,25.91,26.1,25.91,26.09,1178,0
+GLP_B.US,D,20220520,000000,26.0999,26.14,26.05,26.05,4755,0
+GLP_B.US,D,20220523,000000,26.14,26.17,25.9996,26.05,5147,0
+GLP_B.US,D,20220524,000000,26.1201,26.1697,26.1169,26.1697,1216,0
+GLP_B.US,D,20220525,000000,26.2,26.2499,26.07,26.145,5978,0
+GLP_B.US,D,20220526,000000,26.24,26.25,26.22,26.2499,2680,0
+GLP_B.US,D,20220527,000000,26.28,26.34,26.25,26.28,4102,0
+GLP_B.US,D,20220531,000000,26.32,26.85,26.32,26.5,6155,0
+GLP_B.US,D,20220601,000000,26.5,26.5,26.4353,26.4833,741,0
+GLP_B.US,D,20220602,000000,26.43,26.49,26.43,26.49,3275,0
+GLP_B.US,D,20220603,000000,26.46,26.46,26.35,26.4208,1109,0
+GLP_B.US,D,20220606,000000,26.43,26.49,26.21,26.4425,3712,0
+GLP_B.US,D,20220607,000000,26.34,26.5,26.25,26.5,5075,0
+GLP_B.US,D,20220608,000000,26.49,26.49,26.28,26.4023,1783,0
+GLP_B.US,D,20220609,000000,26.29,26.59,26.27,26.59,4794,0
+GLP_B.US,D,20220610,000000,26.59,26.59,26.37,26.49,3673,0
+GLP_B.US,D,20220613,000000,26.49,26.49,25.42,25.43,29629,0
+GLP_B.US,D,20220614,000000,25.69,25.8,25.54,25.7025,9717,0
+GLP_B.US,D,20220615,000000,25.62,26,25.51,25.52,7634,0
+GLP_B.US,D,20220616,000000,25.44,25.754,25.44,25.5501,2954,0
+GLP_B.US,D,20220617,000000,25.58,25.6,25.45,25.4897,7307,0
+GLP_B.US,D,20220621,000000,25.73,26.69,25.73,25.9305,2674,0
+GLP_B.US,D,20220622,000000,26.1138,26.4552,25.63,25.75,5985,0
+GLP_B.US,D,20220623,000000,26.03,26.03,25.78,25.9,5946,0
+GLP_B.US,D,20220624,000000,25.9,26.21,25.9,26.21,2956,0
+GLP_B.US,D,20220627,000000,26.19,26.39,25.67,25.84,22192,0
+GLP_B.US,D,20220628,000000,25.96,26.16,25.71,25.71,16582,0
+GLP_B.US,D,20220629,000000,26.02,26.1977,25.6443,25.7,4719,0
+GLP_B.US,D,20220630,000000,25.54,25.83,25.3,25.3,28737,0
+GLP_B.US,D,20220701,000000,25.47,25.63,25.37,25.63,3461,0
+GLP_B.US,D,20220705,000000,25.65,26.2,24.5289,25.62,49259,0
+GLP_B.US,D,20220706,000000,25.62,25.99,25.5111,25.89,5927,0
+GLP_B.US,D,20220707,000000,25.7727,25.8,25.75,25.75,2822,0
+GLP_B.US,D,20220708,000000,25.85,25.8501,25.71,25.765,4584,0
+GLP_B.US,D,20220711,000000,25.77,25.9126,25.76,25.76,5057,0
+GLP_B.US,D,20220712,000000,25.63,25.8028,25.44,25.44,13320,0
+GLP_B.US,D,20220713,000000,25.45,25.78,25.45,25.78,10081,0
+GLP_B.US,D,20220714,000000,25.78,25.78,25.265,25.3,13256,0
+GLP_B.US,D,20220715,000000,25.5101,25.71,25.44,25.6885,8522,0
+GLP_B.US,D,20220718,000000,25.75,25.9,25.55,25.6001,15805,0
+GLP_B.US,D,20220719,000000,25.74,25.8351,25.63,25.7501,27688,0
+GLP_B.US,D,20220720,000000,25.815,25.97,25.7882,25.94,6692,0
+GLP_B.US,D,20220721,000000,25.94,26.17,25.9,25.99,5711,0
+GLP_B.US,D,20220722,000000,26.05,26.16,25.98,26.04,5905,0
+GLP_B.US,D,20220725,000000,26,26.0075,25.99,26.0075,7308,0
+GLP_B.US,D,20220726,000000,26.01,26.0302,25.98,25.9899,8966,0
+GLP_B.US,D,20220727,000000,25.9499,26.06,25.9499,26,15410,0
+GLP_B.US,D,20220728,000000,26,26.0489,25.98,26,8940,0
+GLP_B.US,D,20220729,000000,25.44,25.6,25.4,25.5,24175,0
+GLP_B.US,D,20220801,000000,25.5,25.515,25.49,25.49,5816,0
+GLP_B.US,D,20220802,000000,25.49,25.5227,25.44,25.4801,13941,0
+GLP_B.US,D,20220803,000000,25.45,25.5822,25.45,25.5,12494,0
+GLP_B.US,D,20220804,000000,25.51,25.51,25.4197,25.5,1230,0
+GLP_B.US,D,20220805,000000,25.46,25.662,25.425,25.6,22318,0
+GLP_B.US,D,20220808,000000,25.6,25.6352,25.51,25.55,5571,0
+GLP_B.US,D,20220809,000000,25.53,25.54,25.4,25.4,7446,0
+GLP_B.US,D,20220810,000000,25.59,25.59,25.38,25.5827,10467,0
+GLP_B.US,D,20220811,000000,25.5,25.6,25.5,25.54,9619,0
+GLP_B.US,D,20220812,000000,25.58,25.6199,25.42,25.54,9650,0
+GLP_B.US,D,20220815,000000,25.42,25.59,25.42,25.5,11738,0
+GLP_B.US,D,20220816,000000,25.47,25.5636,25.47,25.5,10251,0
+GLP_B.US,D,20220817,000000,25.49,25.52,25.01,25.4799,22361,0
+GLP_B.US,D,20220818,000000,25.49,25.5251,25.48,25.5,1769,0
+GLP_B.US,D,20220819,000000,25.5,25.52,25.28,25.52,11047,0
+GLP_B.US,D,20220822,000000,25.5,25.515,25.3,25.45,16105,0
+GLP_B.US,D,20220823,000000,25.3,25.5259,25.3,25.5,4338,0
+GLP_B.US,D,20220824,000000,25.5,25.52,25.46,25.5,4027,0
+GLP_B.US,D,20220825,000000,25.5,25.514,25.45,25.5139,2371,0
+GLP_B.US,D,20220826,000000,25.5,25.5191,25.485,25.5,3637,0
+GLP_B.US,D,20220829,000000,25.5,25.518,25.45,25.47,11083,0
+GLP_B.US,D,20220830,000000,25.5,25.52,25.4,25.52,8625,0
+GLP_B.US,D,20220831,000000,25.5,25.5227,25.5,25.5,6788,0
+GLP_B.US,D,20220901,000000,25.5,25.7948,25.45,25.5,8864,0
+GLP_B.US,D,20220902,000000,25.45,25.8899,25.45,25.6,6836,0
+GLP_B.US,D,20220906,000000,25.47,25.7,25.47,25.54,5844,0
+GLP_B.US,D,20220907,000000,25.55,25.55,25.47,25.4713,6128,0
+GLP_B.US,D,20220908,000000,25.49,25.49,25.4608,25.49,850,0
+GLP_B.US,D,20220909,000000,25.49,25.535,25.4591,25.5,8790,0
+GLP_B.US,D,20220912,000000,25.46,25.57,25.46,25.5,21794,0
+GLP_B.US,D,20220913,000000,25.46,25.5,25.4423,25.4801,3968,0
+GLP_B.US,D,20220914,000000,25.49,25.515,25.4292,25.5,3390,0
+GLP_B.US,D,20220915,000000,25.45,25.55,25.45,25.5,9694,0
+GLP_B.US,D,20220916,000000,25.5,25.5,25.45,25.48,5082,0
+GLP_B.US,D,20220919,000000,25.4,25.52,25.4,25.5,8215,0
+GLP_B.US,D,20220920,000000,25.46,25.54,25.46,25.52,2633,0
+GLP_B.US,D,20220921,000000,25.5,25.6189,25.48,25.48,8162,0
+GLP_B.US,D,20220922,000000,25.49,25.52,25.4,25.4,6953,0
+GLP_B.US,D,20220923,000000,25.4,25.48,25.3,25.3296,11952,0
+GLP_B.US,D,20220926,000000,25.29,25.44,24.88,24.9575,35222,0
+GLP_B.US,D,20220927,000000,25.19,25.19,24.96,24.99,13955,0
+GLP_B.US,D,20220928,000000,25.07,25.15,24.91,25.1311,3828,0
+GLP_B.US,D,20220929,000000,24.91,25.03,24.75,24.768,20323,0
+GLP_B.US,D,20220930,000000,24.8,24.9811,24.15,24.37,24828,0
+GLP_B.US,D,20221003,000000,24.46,24.8999,24.46,24.52,13631,0
+GLP_B.US,D,20221004,000000,24.65,24.83,24.37,24.5675,11324,0
+GLP_B.US,D,20221005,000000,24.5,24.63,24.47,24.63,2634,0
+GLP_B.US,D,20221006,000000,24.64,24.65,24.53,24.5745,7630,0
+GLP_B.US,D,20221007,000000,24.5,24.5,24.4,24.45,7528,0
+GLP_B.US,D,20221010,000000,24.5,24.5499,24.25,24.5,5101,0
+GLP_B.US,D,20221011,000000,24.5012,24.54,24.2411,24.45,7443,0
+GLP_B.US,D,20221012,000000,24.47,24.48,24.29,24.35,5210,0
+GLP_B.US,D,20221013,000000,24.2,24.4524,24.0296,24.3,10824,0
+GLP_B.US,D,20221014,000000,24,24.4,24,24.2595,3540,0
+GLP_B.US,D,20221017,000000,24.4,24.4699,24.3,24.33,4392,0
+GLP_B.US,D,20221018,000000,24.49,24.53,24.28,24.28,9197,0
+GLP_B.US,D,20221019,000000,24.42,24.54,24.35,24.35,18246,0
+GLP_B.US,D,20221020,000000,24.4683,24.5499,24.3201,24.37,36799,0
+GLP_B.US,D,20221021,000000,24.5,24.51,24.33,24.35,9691,0
+GLP_B.US,D,20221024,000000,24.5,24.5499,24.3701,24.5,16999,0
+GLP_B.US,D,20221025,000000,24.4,24.445,24.37,24.39,22493,0
+GLP_B.US,D,20221026,000000,24.37,24.4788,24.34,24.34,10964,0
+GLP_B.US,D,20221027,000000,24.3905,24.3905,24.3,24.3,25804,0
+GLP_B.US,D,20221028,000000,24.37,24.538,24.37,24.49,17266,0
+GLP_B.US,D,20221031,000000,24.06,24.48,24.06,24.3,12988,0
+GLP_B.US,D,20221101,000000,24.475,24.475,24.32,24.34,7019,0
+GLP_B.US,D,20221102,000000,24.3,24.45,24.22,24.4,10301,0
+GLP_B.US,D,20221103,000000,24.25,24.3643,24.2,24.25,10835,0
+GLP_B.US,D,20221104,000000,24.2929,24.75,24.25,24.73,23420,0
+GLP_B.US,D,20221107,000000,24.81,25.2,24.7501,25.06,54324,0
+GLP_B.US,D,20221108,000000,25.05,25.31,25.05,25.21,11570,0
+GLP_B.US,D,20221109,000000,25.2271,25.313,25.1952,25.1952,3934,0
+GLP_B.US,D,20221110,000000,25.3,25.3,25.12,25.12,14990,0
+GLP_B.US,D,20221111,000000,25.29,25.4405,25.2068,25.3182,6449,0
+GLP_B.US,D,20221114,000000,25.42,25.5499,25.3161,25.5,9901,0
+GLP_B.US,D,20221115,000000,25.5,25.5772,25.4,25.5,16306,0
+GLP_B.US,D,20221116,000000,25.5,25.5796,25.434,25.4715,6784,0
+GLP_B.US,D,20221117,000000,25.4,25.5,25.192,25.21,22892,0
+GLP_B.US,D,20221118,000000,25.3199,25.526,25.3199,25.39,6850,0
+GLP_B.US,D,20221121,000000,25.5,25.5,25.32,25.406,11611,0
+GLP_B.US,D,20221122,000000,25.34,25.8247,25.32,25.44,7171,0
+GLP_B.US,D,20221123,000000,25.4401,25.55,25.44,25.47,9544,0
+GLP_B.US,D,20221125,000000,25.5,25.6,25.49,25.49,10784,0
+GLP_B.US,D,20221128,000000,25.49,25.5099,25.42,25.465,7222,0
+GLP_B.US,D,20221129,000000,25.42,25.51,25.42,25.5,7391,0
+GLP_B.US,D,20221130,000000,25.44,25.51,25.42,25.5,10861,0
+GLP_B.US,D,20221201,000000,25.5,25.5199,25.43,25.43,16360,0
+GLP_B.US,D,20221202,000000,25.4,25.4034,25.26,25.3524,6226,0
+GLP_B.US,D,20221205,000000,25.3,25.458,25.05,25.1,15583,0
+GLP_B.US,D,20221206,000000,25.09,25.335,25.09,25.15,1802,0
+GLP_B.US,D,20221207,000000,25.3,25.3925,25.0192,25.05,7498,0
+GLP_B.US,D,20221208,000000,25.16,25.2281,25.07,25.07,2460,0
+GLP_B.US,D,20221209,000000,25.03,25.06,24.91,24.95,22011,0
+GLP_B.US,D,20221212,000000,24.94,25.2,24.65,25,23049,0
+GLP_B.US,D,20221213,000000,24.97,25.21,24.925,25.0865,6472,0
+GLP_B.US,D,20221214,000000,24.9,25.1642,24.9,25.035,9031,0
+GLP_B.US,D,20221215,000000,24.9,25.2199,24.9,25.07,11492,0
+GLP_B.US,D,20221216,000000,25.1327,25.1599,25.07,25.1199,2971,0
+GLP_B.US,D,20221219,000000,25.08,25.1399,24.91,25.02,10184,0
+GLP_B.US,D,20221220,000000,25.09,25.09,24.77,24.81,18993,0
+GLP_B.US,D,20221221,000000,24.85,25.09,24.85,24.99,5836,0
+GLP_B.US,D,20221222,000000,24.87,25.123,24.7345,25.05,5619,0
+GLP_B.US,D,20221223,000000,25.04,25.19,25.04,25.1194,4665,0
+GLP_B.US,D,20221227,000000,25.16,25.5,25.0273,25.34,7047,0
+GLP_B.US,D,20221228,000000,25.11,25.37,25.0004,25.2,22698,0
+GLP_B.US,D,20221229,000000,25.2,25.24,25.12,25.21,2781,0
+GLP_B.US,D,20221230,000000,25.205,25.28,25.205,25.28,7358,0
+GLP_B.US,D,20230103,000000,25.25,25.2602,25.1501,25.26,5505,0
+GLP_B.US,D,20230104,000000,25.25,25.3371,25.1574,25.3047,13999,0
+GLP_B.US,D,20230105,000000,25.3,25.47,25.3,25.47,5576,0
+GLP_B.US,D,20230106,000000,25.47,25.585,25.35,25.5,14489,0
+GLP_B.US,D,20230109,000000,25.5,25.5,25.17,25.34,14645,0
+GLP_B.US,D,20230110,000000,25.37,25.4499,25.05,25.31,24336,0
+GLP_B.US,D,20230111,000000,25.39,25.39,25.21,25.25,13779,0
+GLP_B.US,D,20230112,000000,25.37,25.58,25.25,25.39,31919,0
+GLP_B.US,D,20230113,000000,25.35,25.4853,25.35,25.4,10980,0
+GLP_B.US,D,20230117,000000,25.524,25.5399,25.45,25.5,29640,0
+GLP_B.US,D,20230118,000000,25.4,25.5566,25.4,25.5,38392,0
+GLP_B.US,D,20230119,000000,25.5,25.55,25.48,25.495,15717,0
+GLP_B.US,D,20230120,000000,25.48,25.5594,25.48,25.4999,15116,0
+GLP_B.US,D,20230123,000000,25.49,25.56,25.49,25.5,16626,0
+GLP_B.US,D,20230124,000000,25.5401,25.56,25.49,25.5,10889,0
+GLP_B.US,D,20230125,000000,25.48,25.5999,25.46,25.5,14944,0
+GLP_B.US,D,20230126,000000,25.48,25.6,25.48,25.56,8082,0
+GLP_B.US,D,20230127,000000,25.56,25.5889,25.525,25.535,12630,0
+GLP_B.US,D,20230130,000000,25.48,25.5355,25.45,25.459,21941,0
+GLP_B.US,D,20230131,000000,25.01,25.33,25.01,25.2203,26833,0
+GLP_B.US,D,20230201,000000,25.32,25.33,25.2365,25.2887,8399,0
+GLP_B.US,D,20230202,000000,25.29,25.3306,25.1501,25.25,8879,0
+GLP_B.US,D,20230203,000000,25.32,25.32,25.2,25.24,13652,0
+GLP_B.US,D,20230206,000000,25.3,25.3,25.1,25.1207,15509,0
+GLP_B.US,D,20230207,000000,25.15,25.2501,25.15,25.2501,1240,0
+GLP_B.US,D,20230208,000000,25.25,25.29,25.225,25.2641,18473,0
+GLP_B.US,D,20230209,000000,25.06,25.35,25.06,25.315,11398,0
+GLP_B.US,D,20230210,000000,25.3,25.3,25.09,25.2901,5075,0
+GLP_B.US,D,20230213,000000,25.29,25.4998,25.29,25.4998,8117,0
+GLP_B.US,D,20230214,000000,25.4114,25.5,25.4114,25.4897,6387,0
+GLP_B.US,D,20230215,000000,25.5,25.5099,25.36,25.43,17391,0
+GLP_B.US,D,20230216,000000,25.5,25.5,25.374,25.5,6669,0
+GLP_B.US,D,20230217,000000,25.5,25.5,25.1511,25.17,19781,0
+GLP_B.US,D,20230221,000000,25.17,25.1868,24.9,25.05,40469,0
+GLP_B.US,D,20230222,000000,25.16,25.345,25.1413,25.25,2991,0
+GLP_B.US,D,20230223,000000,25.25,25.25,25.095,25.125,2032,0
+GLP_B.US,D,20230224,000000,25.27,25.27,25.12,25.1646,3063,0
+GLP_B.US,D,20230227,000000,25.25,25.2699,25.1868,25.258,14297,0
+GLP_B.US,D,20230228,000000,25.27,25.47,25.2106,25.25,15791,0
+GLP_B.US,D,20230301,000000,25.31,25.8,25.31,25.59,26579,0
+GLP_B.US,D,20230302,000000,25.42,25.59,25.42,25.45,1185,0
+GLP_B.US,D,20230303,000000,25.6871,25.8,25.42,25.53,7796,0
+GLP_B.US,D,20230306,000000,25.63,25.63,25.4377,25.51,7389,0
+GLP_B.US,D,20230307,000000,25.5,25.5089,25.44,25.5,6880,0
+GLP_B.US,D,20230308,000000,25.5,25.5,25.42,25.4211,7470,0
+GLP_B.US,D,20230309,000000,25.485,25.5,25.4701,25.489,1686,0
+GLP_B.US,D,20230310,000000,25.4701,25.5,25.18,25.23,14563,0
+GLP_B.US,D,20230313,000000,25.34,25.35,25.0804,25.1499,32462,0
+GLP_B.US,D,20230314,000000,25.15,25.25,25.05,25.215,12962,0
+GLP_B.US,D,20230315,000000,25.34,25.34,25.05,25.07,13545,0
+GLP_B.US,D,20230316,000000,25.18,25.51,25.09,25.435,6118,0
+GLP_B.US,D,20230317,000000,25.59,25.59,25.05,25.25,11073,0
+GLP_B.US,D,20230320,000000,25.11,25.2755,24.7233,24.99,28138,0
+GLP_B.US,D,20230321,000000,25.095,25.53,25.0349,25.43,7773,0
+GLP_B.US,D,20230322,000000,25.2721,25.4,25.16,25.37,4823,0
+GLP_B.US,D,20230323,000000,25.37,25.37,25.0415,25.2899,6634,0
+GLP_B.US,D,20230324,000000,25.245,25.38,25.2,25.3799,6844,0
+GLP_B.US,D,20230327,000000,25.35,25.37,25.0201,25.3318,13554,0
+GLP_B.US,D,20230328,000000,25.2707,25.295,25.13,25.19,5273,0
+GLP_B.US,D,20230329,000000,25.2582,25.3901,25.2499,25.39,5936,0
+GLP_B.US,D,20230330,000000,25.4,25.44,25.31,25.44,6816,0
+GLP_B.US,D,20230331,000000,25.44,25.5,25.41,25.5,8359,0
+GLP_B.US,D,20230403,000000,25.5,25.59,25.29,25.43,9800,0
+GLP_B.US,D,20230404,000000,25.41,25.545,25.41,25.5312,15930,0
+GLP_B.US,D,20230405,000000,25.56,25.65,25.53,25.5505,8068,0
+GLP_B.US,D,20230406,000000,25.55,25.605,25.3001,25.3999,5456,0
+GLP_B.US,D,20230410,000000,25.39,25.5334,25.3301,25.51,12237,0
+GLP_B.US,D,20230411,000000,25.52,25.5377,25.41,25.5,7220,0
+GLP_B.US,D,20230412,000000,25.37,25.57,25.37,25.535,10210,0
+GLP_B.US,D,20230413,000000,25.6,25.6,25.5,25.55,16503,0
+GLP_B.US,D,20230414,000000,25.54,25.54,25.5279,25.535,2876,0
+GLP_B.US,D,20230417,000000,25.53,25.5752,25.47,25.5,5674,0
+GLP_B.US,D,20230418,000000,25.55,25.5799,25.52,25.5799,16534,0
+GLP_B.US,D,20230419,000000,25.56,25.58,25.345,25.54,8843,0
+GLP_B.US,D,20230420,000000,25.54,25.54,25.45,25.5,4169,0
+GLP_B.US,D,20230421,000000,25.54,25.85,25.54,25.82,23411,0
+GLP_B.US,D,20230424,000000,25.82,25.8267,25.58,25.725,6311,0
+GLP_B.US,D,20230425,000000,25.719,25.88,25.6801,25.78,20186,0
+GLP_B.US,D,20230426,000000,25.75,25.77,25.62,25.72,9689,0
+GLP_B.US,D,20230427,000000,25.8,25.8,25.73,25.75,14963,0
+GLP_B.US,D,20230428,000000,25.5,25.7,25.2,25.31,15974,0
+GLP_B.US,D,20230501,000000,25.25,25.28,25.135,25.28,4089,0
+GLP_B.US,D,20230502,000000,25.39,25.39,25.18,25.2501,2524,0
+GLP_B.US,D,20230503,000000,25.35,25.35,25.03,25.05,16691,0
+GLP_B.US,D,20230504,000000,25.05,25.2416,25.05,25.1831,2244,0
+GLP_B.US,D,20230505,000000,25.0501,25.3142,25.02,25.3142,7350,0
+GLP_B.US,D,20230508,000000,25.34,25.34,25.0801,25.1996,2394,0
+GLP_B.US,D,20230509,000000,25.1407,25.1407,25.0994,25.12,8593,0
+GLP_B.US,D,20230510,000000,25.1037,25.2453,25.1037,25.1621,2946,0
+GLP_B.US,D,20230511,000000,25.29,25.29,25.0988,25.15,6369,0
+GLP_B.US,D,20230512,000000,25.05,25.6477,25.05,25.6101,6627,0
+GLP_B.US,D,20230515,000000,25.67,25.67,25.45,25.4527,9183,0
+GLP_B.US,D,20230516,000000,25.49,25.6,25.36,25.57,4155,0
+GLP_B.US,D,20230517,000000,25.5,25.5754,25.5,25.535,5401,0
+GLP_B.US,D,20230518,000000,26.35,26.35,25.51,25.56,5474,0
+GLP_B.US,D,20230519,000000,25.56,25.56,25.5,25.5,5665,0
+GLP_B.US,D,20230522,000000,25.55,25.62,25.52,25.5342,9761,0
+GLP_B.US,D,20230523,000000,25.65,25.83,25.5,25.57,7868,0
+GLP_B.US,D,20230524,000000,25.53,25.611,25.27,25.3,4734,0
+GLP_B.US,D,20230525,000000,25.41,25.72,25.3601,25.44,7456,0
+GLP_B.US,D,20230526,000000,25.56,25.63,25.32,25.4432,5092,0
+GLP_B.US,D,20230530,000000,25.49,25.49,25.37,25.37,1979,0
+GLP_B.US,D,20230531,000000,25.35,25.4922,25.35,25.4775,5628,0
+GLP_B.US,D,20230601,000000,25.53,25.53,25.495,25.495,1028,0
+GLP_B.US,D,20230602,000000,25.57,25.6001,25.51,25.6001,5522,0
+GLP_B.US,D,20230605,000000,25.62,25.64,25.48,25.4888,19845,0
+GLP_B.US,D,20230606,000000,25.46,25.62,25.46,25.5999,17776,0
+GLP_B.US,D,20230607,000000,25.51,25.6401,25.49,25.54,7252,0
+GLP_B.US,D,20230608,000000,25.6327,25.6327,25.585,25.62,5174,0
+GLP_B.US,D,20230609,000000,25.74,25.74,25.6135,25.66,3838,0
+GLP_B.US,D,20230612,000000,25.64,25.68,25.64,25.6592,3241,0
+GLP_B.US,D,20230613,000000,25.55,25.6535,25.55,25.6,3423,0
+GLP_B.US,D,20230614,000000,25.55,25.68,25.55,25.6799,7771,0
+GLP_B.US,D,20230615,000000,25.56,25.77,25.56,25.6843,17733,0
+GLP_B.US,D,20230616,000000,25.77,25.77,25.55,25.55,6355,0
+GLP_B.US,D,20230620,000000,25.68,25.68,25.61,25.61,4492,0
+GLP_B.US,D,20230621,000000,25.6901,25.6961,25.615,25.6899,3115,0
+GLP_B.US,D,20230622,000000,25.6696,25.68,25.5909,25.605,6958,0
+GLP_B.US,D,20230623,000000,25.7061,25.7061,25.59,25.6199,4866,0
+GLP_B.US,D,20230626,000000,25.63,26.17,25.63,25.73,23083,0
+GLP_B.US,D,20230627,000000,25.8737,26.12,25.73,25.755,5305,0
+GLP_B.US,D,20230628,000000,25.84,25.8794,25.7,25.78,2168,0
+GLP_B.US,D,20230629,000000,25.7799,25.7799,25.72,25.732,4112,0
+GLP_B.US,D,20230630,000000,25.75,25.76,25.6846,25.72,4894,0
+GLP_B.US,D,20230703,000000,25.78,25.78,25.62,25.7075,2470,0
+GLP_B.US,D,20230705,000000,25.79,25.85,25.735,25.735,2222,0
+GLP_B.US,D,20230706,000000,25.89,25.89,25.7,25.7038,4684,0
+GLP_B.US,D,20230707,000000,25.75,25.8,25.6874,25.77,10392,0
+GLP_B.US,D,20230710,000000,25.77,25.77,25.5299,25.7397,15098,0
+GLP_B.US,D,20230711,000000,25.7,25.74,25.62,25.62,6254,0
+GLP_B.US,D,20230712,000000,25.62,25.65,25.54,25.55,6631,0
+GLP_B.US,D,20230713,000000,25.77,25.77,25.64,25.7,22152,0
+GLP_B.US,D,20230714,000000,25.72,25.72,25.67,25.7,4126,0
+GLP_B.US,D,20230717,000000,25.77,25.77,25.665,25.7507,11616,0
+GLP_B.US,D,20230718,000000,25.8,26,25.8,25.97,3905,0
+GLP_B.US,D,20230719,000000,25.75,26.07,25.75,26.07,6013,0
+GLP_B.US,D,20230720,000000,26.0099,26.1401,25.895,26.12,4880,0
+GLP_B.US,D,20230721,000000,26,26.195,26,26.1,6020,0
+GLP_B.US,D,20230724,000000,26.0302,26.19,26.0302,26.18,12124,0
+GLP_B.US,D,20230725,000000,26.15,26.19,26.0999,26.15,6280,0
+GLP_B.US,D,20230726,000000,26.15,26.2,26.1,26.16,3947,0
+GLP_B.US,D,20230727,000000,26.29,26.32,26.2,26.2499,7967,0
+GLP_B.US,D,20230728,000000,26.195,26.25,26.195,26.21,8264,0
+GLP_B.US,D,20230731,000000,25.62,25.722,25.62,25.65,7715,0
+GLP_B.US,D,20230801,000000,25.74,25.74,25.54,25.5601,7878,0
+GLP_B.US,D,20230802,000000,25.64,25.6401,25.5,25.5002,4843,0
+GLP_B.US,D,20230803,000000,25.5,25.6701,25.5,25.5262,4570,0
+GLP_B.US,D,20230804,000000,25.6,25.71,25.575,25.6564,1707,0
+GLP_B.US,D,20230807,000000,25.6,25.7,25.6,25.6801,1707,0
+GLP_B.US,D,20230808,000000,25.75,25.75,25.6,25.685,2680,0
+GLP_B.US,D,20230809,000000,25.75,25.75,25.69,25.7138,1947,0
+GLP_B.US,D,20230810,000000,25.75,25.7699,25.66,25.685,8622,0
+GLP_B.US,D,20230811,000000,25.76,25.76,25,25.1,13687,0
+GLP_B.US,D,20230814,000000,25.5,25.69,25.5,25.545,4267,0
+GLP_B.US,D,20230815,000000,25.28,25.59,25.28,25.56,6653,0
+GLP_B.US,D,20230816,000000,25.6,25.6,25.5104,25.6,4229,0
+GLP_B.US,D,20230817,000000,25.4001,25.61,25.4001,25.59,8330,0
+GLP_B.US,D,20230818,000000,25.41,25.67,25.41,25.67,9146,0
+GLP_B.US,D,20230821,000000,25.65,25.74,25.476,25.74,6780,0
+GLP_B.US,D,20230822,000000,25.74,25.74,25.57,25.6722,16642,0
+GLP_B.US,D,20230823,000000,25.58,25.69,25.5,25.5282,5367,0
+GLP_B.US,D,20230824,000000,25.69,25.69,25.45,25.45,3393,0
+GLP_B.US,D,20230825,000000,25.45,25.51,25.45,25.455,6324,0
+GLP_B.US,D,20230828,000000,25.55,25.63,25.54,25.6001,2209,0
+GLP_B.US,D,20230829,000000,25.58,25.69,25.58,25.6615,4623,0
+GLP_B.US,D,20230830,000000,25.69,25.7199,25.65,25.7199,3937,0
+GLP_B.US,D,20230831,000000,25.74,26.145,25.74,26.0999,23093,0
+GLP_B.US,D,20230901,000000,25.82,26.1,25.82,26.1,2231,0
+GLP_B.US,D,20230905,000000,26.1,26.1,25.65,26.08,3901,0
+GLP_B.US,D,20230906,000000,25.3,25.9,25.3,25.8955,4458,0
+GLP_B.US,D,20230907,000000,25.9901,26.01,25.5,25.95,6079,0
+GLP_B.US,D,20230908,000000,25.89,25.95,25.76,25.8999,3985,0
+GLP_B.US,D,20230911,000000,25.75,25.8792,25.75,25.86,11687,0
+GLP_B.US,D,20230912,000000,25.75,25.9,25.75,25.81,4868,0
+GLP_B.US,D,20230913,000000,25.75,25.9,25.75,25.8791,2285,0
+GLP_B.US,D,20230914,000000,25.76,25.825,25.75,25.75,7593,0
+GLP_B.US,D,20230915,000000,25.8,25.81,25.7961,25.81,2549,0
+GLP_B.US,D,20230918,000000,25.58,25.795,25.58,25.795,5296,0
+GLP_B.US,D,20230919,000000,25.99,26.1,25.8001,26.0146,14922,0
+GLP_B.US,D,20230920,000000,25.935,25.9494,25.91,25.9225,998,0
+GLP_B.US,D,20230921,000000,26,26,25.6,25.6321,6963,0
+GLP_B.US,D,20230922,000000,25.64,25.835,25.64,25.64,2837,0
+GLP_B.US,D,20230925,000000,25.64,25.64,25.55,25.58,5266,0
+GLP_B.US,D,20230926,000000,25.6,25.61,25.55,25.6,5628,0
+GLP_B.US,D,20230927,000000,25.6297,25.63,25.55,25.63,5104,0
+GLP_B.US,D,20230928,000000,25.6,25.65,25.6,25.6403,2716,0
+GLP_B.US,D,20230929,000000,25.7,25.7119,25.6101,25.7,3290,0
+GLP_B.US,D,20231002,000000,25.56,25.8599,25.56,25.743,6928,0
+GLP_B.US,D,20231003,000000,25.7188,25.8495,25.65,25.65,11270,0
+GLP_B.US,D,20231004,000000,25.7601,25.7601,25.56,25.6,12852,0
+GLP_B.US,D,20231005,000000,25.65,25.65,25.6,25.6,810,0
+GLP_B.US,D,20231006,000000,25.7,25.7,25.58,25.6598,2383,0
+GLP_B.US,D,20231009,000000,25.75,25.75,25.575,25.6101,4284,0
+GLP_B.US,D,20231010,000000,25.7,25.73,25.65,25.73,2750,0
+GLP_B.US,D,20231011,000000,25.68,25.74,25.6199,25.62,12778,0
+GLP_B.US,D,20231012,000000,25.62,25.62,25.4,25.44,16451,0
+GLP_B.US,D,20231013,000000,25.63,25.7001,25.49,25.7001,6995,0
+GLP_B.US,D,20231016,000000,25.66,25.74,25.6,25.6876,5542,0
+GLP_B.US,D,20231017,000000,25.69,25.74,25.66,25.74,2950,0
+GLP_B.US,D,20231018,000000,25.7,25.7,25.65,25.6678,5140,0
+GLP_B.US,D,20231019,000000,25.65,25.74,25.65,25.65,4292,0
+GLP_B.US,D,20231020,000000,25.74,25.74,25.72,25.72,1876,0
+GLP_B.US,D,20231023,000000,25.68,25.74,25.68,25.74,6501,0
+GLP_B.US,D,20231024,000000,25.57,25.7035,25.51,25.6101,4971,0
+GLP_B.US,D,20231025,000000,25.58,25.615,25.51,25.51,2364,0
+GLP_B.US,D,20231026,000000,25.65,25.65,25.5397,25.6099,4369,0
+GLP_B.US,D,20231027,000000,25.58,25.6,25.5101,25.58,3010,0
+GLP_B.US,D,20231030,000000,25.6589,25.775,25.6,25.7636,5433,0
+GLP_B.US,D,20231031,000000,25.65,25.65,25.4,25.465,14838,0
+GLP_B.US,D,20231101,000000,25.12,25.5699,25.1197,25.3796,8682,0
+GLP_B.US,D,20231102,000000,25.25,25.55,25.25,25.4099,5663,0
+GLP_B.US,D,20231103,000000,25.4103,25.58,25.4103,25.5177,5538,0
+GLP_B.US,D,20231106,000000,25.5,25.575,25.3,25.5,4252,0
+GLP_B.US,D,20231107,000000,25.62,25.64,25.42,25.48,3963,0
+GLP_B.US,D,20231108,000000,25.5,25.5,25.42,25.4201,1860,0
+GLP_B.US,D,20231109,000000,25.46,25.46,25.25,25.295,9473,0
+GLP_B.US,D,20231110,000000,25.2751,25.48,25.2751,25.4775,3299,0
+GLP_B.US,D,20231113,000000,25.5,25.5,25.4,25.45,2208,0
+GLP_B.US,D,20231114,000000,25.55,25.55,25.4,25.4524,11224,0
+GLP_B.US,D,20231115,000000,25.55,25.55,25.45,25.5,12207,0
+GLP_B.US,D,20231116,000000,25.55,25.55,25.45,25.4502,8954,0
+GLP_B.US,D,20231117,000000,25.475,25.5,25.4,25.465,4454,0
+GLP_B.US,D,20231120,000000,25.55,25.55,25.43,25.5,6462,0
+GLP_B.US,D,20231121,000000,25.45,25.5499,25.45,25.5,3001,0
+GLP_B.US,D,20231124,000000,25.5,25.5613,25.5,25.55,3436,0
+GLP_B.US,D,20231127,000000,25.55,25.6,25.5129,25.5129,1800,0
+GLP_B.US,D,20231128,000000,25.4999,25.5,25.4001,25.4001,1274,0
+GLP_B.US,D,20231129,000000,25.55,25.6,25.47,25.6,3220,0
+GLP_B.US,D,20231130,000000,25.55,25.65,25.5369,25.65,5180,0
+GLP_B.US,D,20231201,000000,25.65,25.9237,25.6495,25.7415,6037,0
+GLP_B.US,D,20231204,000000,25.74,25.78,25.72,25.7581,4614,0
+GLP_B.US,D,20231205,000000,25.77,25.86,25.7605,25.77,1221,0
+GLP_B.US,D,20231206,000000,25.9242,25.95,25.9,25.9,1553,0
+GLP_B.US,D,20231207,000000,25.99,25.99,25.8001,25.99,6393,0
+GLP_B.US,D,20231208,000000,25.85,25.99,25.8213,25.95,3217,0
+GLP_B.US,D,20231211,000000,25.9,26,25.9,26,6388,0
+GLP_B.US,D,20231212,000000,26.005,26.1,26.005,26.01,5271,0
+GLP_B.US,D,20231213,000000,26.1,26.1499,25.975,26.0601,6000,0
+GLP_B.US,D,20231214,000000,26.06,26.06,25.8176,25.97,10607,0
+GLP_B.US,D,20231215,000000,25.96,26.05,25.9315,26.05,1302,0
+GLP_B.US,D,20231218,000000,26.15,26.18,25.93,26.14,13416,0
+GLP_B.US,D,20231219,000000,26.204,26.2399,25.9634,25.9634,3252,0
+GLP_B.US,D,20231220,000000,26.3,26.3,25.9,25.9887,12457,0
+GLP_B.US,D,20231221,000000,25.9899,26.0203,25.9899,26.0203,1269,0
+GLP_B.US,D,20231222,000000,25.97,26.0868,25.76,25.8499,8701,0
+GLP_B.US,D,20231226,000000,25.8,26.0427,25.7887,26.0427,14471,0
+GLP_B.US,D,20231227,000000,26.03,26.09,26.0262,26.09,5342,0
+GLP_B.US,D,20231228,000000,26.0708,26.19,26,26.03,11638,0
+GLP_B.US,D,20231229,000000,26.03,26.31,26.03,26.2731,3653,0
+GLP_B.US,D,20240102,000000,26.3,26.47,26.15,26.26,10325,0
+GLP_B.US,D,20240103,000000,26.4679,26.4679,26.26,26.33,4274,0
+GLP_B.US,D,20240104,000000,26.374,26.6003,26.374,26.6003,6944,0
+GLP_B.US,D,20240105,000000,26.6,26.75,26.6,26.75,7487,0
+GLP_B.US,D,20240108,000000,26.75,26.75,26.535,26.71,8631,0
+GLP_B.US,D,20240109,000000,26.69,26.85,26.69,26.8,6722,0
+GLP_B.US,D,20240110,000000,26.751,26.8001,26.751,26.8001,1326,0
+GLP_B.US,D,20240111,000000,26.8,26.85,26.8,26.85,3511,0
+GLP_B.US,D,20240112,000000,26.85,26.85,26.71,26.7193,7617,0
+GLP_B.US,D,20240116,000000,26.71,26.8096,26.71,26.76,9109,0
+GLP_B.US,D,20240117,000000,26.76,26.76,26.52,26.685,2749,0
+GLP_B.US,D,20240118,000000,26.6,26.775,26.6,26.71,3514,0
+GLP_B.US,D,20240119,000000,26.695,26.7788,26.425,26.72,8133,0
+GLP_B.US,D,20240122,000000,26.72,26.83,26.72,26.7601,13229,0
+GLP_B.US,D,20240123,000000,26.8,26.8,26.7,26.7501,3535,0
+GLP_B.US,D,20240124,000000,26.76,26.76,26.47,26.75,1563,0
+GLP_B.US,D,20240125,000000,26.75,26.8,26.75,26.8,13249,0
+GLP_B.US,D,20240126,000000,26.75,26.85,26.75,26.8499,4204,0
+GLP_B.US,D,20240129,000000,26.65,26.79,26.65,26.7435,3935,0
+GLP_B.US,D,20240130,000000,26.6499,26.7414,26.6499,26.705,2498,0
+GLP_B.US,D,20240131,000000,26.6,26.6001,26.1,26.1001,3355,0
+GLP_B.US,D,20240201,000000,26.169,26.169,26.06,26.06,8138,0
+GLP_B.US,D,20240202,000000,26.088,26.24,26.07,26.24,3062,0
+GLP_B.US,D,20240205,000000,26.08,26.1825,26.06,26.11,8655,0
+GLP_B.US,D,20240206,000000,26.1,26.46,26.0999,26.2899,2840,0
+GLP_B.US,D,20240207,000000,26.3,26.397,26.12,26.17,3503,0
+GLP_B.US,D,20240208,000000,26.17,26.17,26.08,26.17,3739,0
+GLP_B.US,D,20240209,000000,26.235,26.34,26.235,26.34,738,0
+GLP_B.US,D,20240212,000000,26.3,26.3,26.01,26.0621,27662,0
+GLP_B.US,D,20240213,000000,26.06,26.21,26.0343,26.145,2986,0
+GLP_B.US,D,20240214,000000,26.03,26.1946,25.95,25.97,9031,0
+GLP_B.US,D,20240215,000000,25.98,26.21,25.98,26.2099,6156,0
+GLP_B.US,D,20240216,000000,26.11,26.505,26.069,26.4,9525,0
+GLP_B.US,D,20240220,000000,26.21,26.328,26.08,26.155,7759,0
+GLP_B.US,D,20240221,000000,26.12,26.2,26.0757,26.105,17417,0
+GLP_B.US,D,20240222,000000,26.1,26.11,26.0616,26.105,3390,0
+GLP_B.US,D,20240223,000000,26.15,26.29,26.13,26.15,8539,0
+GLP_B.US,D,20240226,000000,26.06,26.0922,25.98,26,14880,0
+GLP_B.US,D,20240227,000000,26.0351,26.0351,25.929,25.93,6202,0
+GLP_B.US,D,20240228,000000,26.01,26.1,26,26,14164,0
+GLP_B.US,D,20240229,000000,26.08,26.1759,26.04,26.1,5319,0
+GLP_B.US,D,20240301,000000,26.19,26.238,26.0225,26.21,4536,0
+GLP_B.US,D,20240304,000000,26.27,26.27,26.0502,26.0502,515,0
+GLP_B.US,D,20240305,000000,26.1706,26.2,26.15,26.15,6796,0
+GLP_B.US,D,20240306,000000,26.27,26.27,26.1,26.14,17857,0
+GLP_B.US,D,20240307,000000,26.2002,26.2021,26.15,26.16,6513,0
+GLP_B.US,D,20240308,000000,26.16,26.16,26.1,26.11,15718,0
+GLP_B.US,D,20240311,000000,26.16,26.169,25.8,26.06,33226,0
+GLP_B.US,D,20240312,000000,25.87,26.06,25.87,26.0516,9572,0
+GLP_B.US,D,20240313,000000,25.98,26.07,25.8749,26.0699,4029,0
+GLP_B.US,D,20240314,000000,26.045,26.0699,26,26.02,4346,0
+GLP_B.US,D,20240315,000000,25.96,26.341,25.96,26.1499,9004,0
+GLP_B.US,D,20240318,000000,26.14,26.3497,26,26.16,11511,0
+GLP_B.US,D,20240319,000000,26.11,26.25,26.1003,26.15,4009,0
+GLP_B.US,D,20240320,000000,26.15,26.35,26.15,26.35,4781,0
+GLP_B.US,D,20240321,000000,26.37,26.37,26.2361,26.2964,2220,0
+GLP_B.US,D,20240322,000000,26.275,26.275,26.1846,26.1899,6529,0
+GLP_B.US,D,20240325,000000,26.1,26.25,26.1,26.15,18644,0
+GLP_B.US,D,20240326,000000,26.15,26.24,26.15,26.15,7084,0
+GLP_B.US,D,20240327,000000,26.2,26.25,26.2,26.24,4222,0
+GLP_B.US,D,20240328,000000,26.25,26.25,26.1972,26.2083,922,0
+GLP_B.US,D,20240401,000000,26.25,26.25,26.12,26.15,9021,0
+GLP_B.US,D,20240402,000000,26.2,26.25,26.12,26.12,8017,0
+GLP_B.US,D,20240403,000000,26.25,26.25,26.25,26.25,484,0
+GLP_B.US,D,20240404,000000,26.2448,26.2731,26.2,26.23,4871,0
+GLP_B.US,D,20240405,000000,26.12,26.6,26.12,26.31,8963,0
+GLP_B.US,D,20240408,000000,26.39,26.39,26.23,26.23,3239,0
+GLP_B.US,D,20240409,000000,26.15,26.2617,26.12,26.2199,6988,0
+GLP_B.US,D,20240410,000000,26.11,26.21,26.1002,26.15,5248,0
+GLP_B.US,D,20240411,000000,26.16,26.34,26.16,26.18,3409,0
+GLP_B.US,D,20240412,000000,26.22,26.32,26.2,26.32,2801,0
+GLP_B.US,D,20240415,000000,26.4,26.51,26.325,26.47,16875,0
+GLP_B.US,D,20240416,000000,26.49,26.49,26.21,26.24,20471,0
+GLP_B.US,D,20240417,000000,26.57,26.59,26.2,26.2,31036,0
+GLP_B.US,D,20240418,000000,26.25,26.3132,26.1,26.215,21717,0
+GLP_B.US,D,20240419,000000,26.34,26.34,26.26,26.26,10176,0
+GLP_B.US,D,20240422,000000,26.22,26.33,26.16,26.255,7265,0
+GLP_B.US,D,20240423,000000,26.25,26.35,25.75,26.2,29406,0
+GLP_B.US,D,20240424,000000,26.04,26.2272,26.04,26.1,23692,0
+GLP_B.US,D,20240425,000000,26.07,26.1233,26.02,26.03,31460,0
+GLP_B.US,D,20240426,000000,26.06,26.065,25.94,25.94,24083,0
+GLP_B.US,D,20240429,000000,26,26.29,26,26.2601,24360,0
+GLP_B.US,D,20240430,000000,25.7,25.7,25.5,25.6714,14977,0
+GLP_B.US,D,20240501,000000,25.7,25.7067,25.658,25.7067,2935,0
+GLP_B.US,D,20240502,000000,25.7213,25.86,25.72,25.86,6137,0
+GLP_B.US,D,20240503,000000,25.8334,25.89,25.79,25.83,2011,0
+GLP_B.US,D,20240506,000000,25.79,25.88,25.75,25.8798,7272,0
+GLP_B.US,D,20240507,000000,25.88,25.88,25.79,25.8508,3202,0
+GLP_B.US,D,20240508,000000,25.85,25.85,25.7463,25.81,8834,0
+GLP_B.US,D,20240509,000000,25.7386,25.89,25.73,25.73,3653,0
+GLP_B.US,D,20240510,000000,25.55,25.825,25.55,25.6999,4396,0
+GLP_B.US,D,20240513,000000,25.82,25.82,25.58,25.6699,14640,0
+GLP_B.US,D,20240514,000000,25.77,25.8562,25.54,25.6201,5625,0
+GLP_B.US,D,20240515,000000,25.77,25.8199,25.67,25.6901,3723,0
+GLP_B.US,D,20240516,000000,25.65,25.77,25.65,25.7301,6704,0
+GLP_B.US,D,20240517,000000,25.82,25.82,25.749,25.8,4380,0
+GLP_B.US,D,20240520,000000,25.71,25.8,25.71,25.8,5577,0
+GLP_B.US,D,20240521,000000,25.7999,25.8,25.76,25.7868,6415,0
+GLP_B.US,D,20240522,000000,25.75,25.8,25.75,25.8,2325,0
+GLP_B.US,D,20240523,000000,25.76,25.8199,25.75,25.79,13075,0
+GLP_B.US,D,20240524,000000,25.83,25.89,25.83,25.8693,5432,0
+GLP_B.US,D,20240528,000000,25.81,25.9297,25.8099,25.87,4329,0
+GLP_B.US,D,20240529,000000,25.82,25.8899,25.82,25.8497,10964,0
+GLP_B.US,D,20240530,000000,25.87,25.93,25.8699,25.93,4082,0
+GLP_B.US,D,20240531,000000,25.9299,26.0062,25.9299,26.0062,5660,0
+GLP_B.US,D,20240603,000000,25.995,26.2,25.9355,26.2,10742,0
+GLP_B.US,D,20240604,000000,26.23,26.23,26.03,26.161,8140,0
+GLP_B.US,D,20240605,000000,26.17,26.2832,26.1692,26.2495,19738,0
+GLP_B.US,D,20240606,000000,26.29,26.3699,26.22,26.29,9311,0
+GLP_B.US,D,20240607,000000,26.18,26.39,26.18,26.3701,4552,0
+GLP_B.US,D,20240610,000000,26.32,26.405,26.28,26.2899,24256,0
+GLP_B.US,D,20240611,000000,26.285,26.37,26.285,26.37,4243,0
+GLP_B.US,D,20240612,000000,26.4,26.4,26.3201,26.3756,9946,0
+GLP_B.US,D,20240613,000000,26.5,26.5,26.395,26.395,754,0
+GLP_B.US,D,20240614,000000,26.3869,26.3869,26.33,26.3395,6277,0
+GLP_B.US,D,20240617,000000,26.32,26.4003,26.04,26.3408,5426,0
+GLP_B.US,D,20240618,000000,26.3,26.34,26.3,26.3,2926,0
+GLP_B.US,D,20240620,000000,26.29,26.3803,26.29,26.3407,1451,0
+GLP_B.US,D,20240621,000000,26.3366,26.3366,26.29,26.2977,3923,0
+GLP_B.US,D,20240624,000000,26.2,26.29,26.1,26.1505,23471,0
+GLP_B.US,D,20240625,000000,26.15,26.2759,26.15,26.21,3269,0
+GLP_B.US,D,20240626,000000,26.07,26.1,26.06,26.09,6886,0
+GLP_B.US,D,20240627,000000,26.09,26.09,25.8,26.02,9129,0
+GLP_B.US,D,20240628,000000,26.01,26.07,26.0003,26.055,6671,0
+GLP_B.US,D,20240701,000000,26.09,26.19,26.0274,26.19,6562,0
+GLP_B.US,D,20240702,000000,26.13,26.165,26.13,26.1619,3084,0
+GLP_B.US,D,20240703,000000,26.23,26.28,26.15,26.2622,4208,0
+GLP_B.US,D,20240705,000000,26.26,26.31,26.24,26.31,3249,0
+GLP_B.US,D,20240708,000000,26.2697,26.34,26.16,26.34,9480,0
+GLP_B.US,D,20240709,000000,26.2,26.3295,26.2,26.3295,2004,0
+GLP_B.US,D,20240710,000000,26.314,26.3645,26.29,26.3645,4040,0
+GLP_B.US,D,20240711,000000,26.37,26.385,26.3447,26.385,1781,0
+GLP_B.US,D,20240712,000000,26.34,26.4,26.21,26.21,7812,0
+GLP_B.US,D,20240715,000000,26.21,26.37,26.2099,26.36,7985,0
+GLP_B.US,D,20240716,000000,26.36,26.37,26.31,26.33,7201,0
+GLP_B.US,D,20240717,000000,26.4,26.48,26.35,26.465,6802,0
+GLP_B.US,D,20240718,000000,26.49,26.5,26.445,26.47,7850,0
+GLP_B.US,D,20240719,000000,26.44,26.47,26.33,26.4699,7806,0
+GLP_B.US,D,20240722,000000,26.33,26.47,26.25,26.4,12041,0
+GLP_B.US,D,20240723,000000,26.4194,26.4501,26.32,26.32,19911,0
+GLP_B.US,D,20240724,000000,26.4,26.47,26.35,26.395,5860,0
+GLP_B.US,D,20240725,000000,26.41,26.44,26.35,26.405,5593,0
+GLP_B.US,D,20240726,000000,26.46,26.46,26.3589,26.3589,2405,0
+GLP_B.US,D,20240729,000000,26.42,26.42,26.3,26.3195,11819,0
+GLP_B.US,D,20240730,000000,26.42,26.44,26.23,26.245,24716,0
+GLP_B.US,D,20240731,000000,26.34,26.4199,26.26,26.3201,8704,0
+GLP_B.US,D,20240801,000000,25.82,25.8937,25.79,25.8261,12601,0
+GLP_B.US,D,20240802,000000,25.86,25.9,25.81,25.81,15651,0
+GLP_B.US,D,20240805,000000,25.88,25.88,25.4325,25.65,15075,0
+GLP_B.US,D,20240806,000000,25.7,25.81,25.65,25.81,5250,0
+GLP_B.US,D,20240807,000000,25.8197,25.86,25.74,25.83,15136,0
+GLP_B.US,D,20240808,000000,25.8,25.815,25.7,25.8001,6431,0
+GLP_B.US,D,20240809,000000,25.87,25.87,25.82,25.8699,4012,0
+GLP_B.US,D,20240812,000000,25.87,25.87,25.7711,25.8,5783,0
+GLP_B.US,D,20240813,000000,25.87,25.87,25.74,25.78,8801,0
+GLP_B.US,D,20240814,000000,25.8,25.87,25.72,25.7801,5534,0
+GLP_B.US,D,20240815,000000,25.86,25.86,25.73,25.8526,6887,0
+GLP_B.US,D,20240816,000000,25.77,25.9,25.77,25.8775,10658,0
+GLP_B.US,D,20240819,000000,25.91,25.9901,25.9062,25.9501,4204,0
+GLP_B.US,D,20240820,000000,25.95,25.9601,25.87,25.93,5626,0
+GLP_B.US,D,20240821,000000,25.87,25.94,25.8,25.8901,4951,0
+GLP_B.US,D,20240822,000000,25.82,25.91,25.8,25.855,5282,0
+GLP_B.US,D,20240823,000000,25.81,25.93,25.8,25.93,4082,0
+GLP_B.US,D,20240826,000000,25.81,25.93,25.77,25.77,9105,0
+GLP_B.US,D,20240827,000000,25.9,25.9,25.75,25.8182,11903,0
+GLP_B.US,D,20240828,000000,25.8526,25.8526,25.7524,25.82,4465,0
+GLP_B.US,D,20240829,000000,25.82,25.8898,25.82,25.8898,2713,0
+GLP_B.US,D,20240830,000000,25.89,25.9199,25.87,25.87,4346,0
+GLP_B.US,D,20240903,000000,25.97,25.97,25.92,25.92,5139,0
+GLP_B.US,D,20240904,000000,25.91,25.91,25.8533,25.855,3432,0
+GLP_B.US,D,20240905,000000,25.91,25.94,25.91,25.9399,3795,0
+GLP_B.US,D,20240906,000000,25.94,25.98,25.91,25.9499,8133,0
+GLP_B.US,D,20240909,000000,25.92,25.92,25.89,25.9008,3850,0
+GLP_B.US,D,20240910,000000,25.96,25.96,25.8591,25.89,8986,0
+GLP_B.US,D,20240911,000000,25.9302,25.9532,25.8,25.9532,11912,0
+GLP_B.US,D,20240912,000000,25.88,25.98,25.88,25.98,1553,0
+GLP_B.US,D,20240913,000000,25.98,25.98,25.865,25.88,3301,0
+GLP_B.US,D,20240916,000000,25.87,25.93,25.87,25.9212,6242,0
+GLP_B.US,D,20240917,000000,25.93,25.9765,25.83,25.9534,5009,0
+GLP_B.US,D,20240918,000000,25.83,26,25.83,25.9915,9378,0
+GLP_B.US,D,20240919,000000,25.92,26.0399,25.92,25.9781,9111,0
+GLP_B.US,D,20240920,000000,25.96,25.98,25.95,25.9699,5019,0
+GLP_B.US,D,20240923,000000,25.94,26.02,25.92,25.99,10708,0
+GLP_B.US,D,20240924,000000,25.92,25.955,25.83,25.83,8498,0
+GLP_B.US,D,20240925,000000,25.86,25.96,25.86,25.9566,6363,0
+GLP_B.US,D,20240926,000000,25.88,25.97,25.88,25.9299,6659,0
+GLP_B.US,D,20240927,000000,25.96,25.96,25.92,25.9316,2753,0
+GLP_B.US,D,20240930,000000,25.9501,25.98,25.93,25.9522,3519,0
+GLP_B.US,D,20241001,000000,25.99,25.99,25.9301,25.96,5011,0
+GLP_B.US,D,20241002,000000,25.94,26.08,25.94,26.0689,7407,0
+GLP_B.US,D,20241003,000000,26.0497,26.13,26.0497,26.12,9660,0
+GLP_B.US,D,20241004,000000,26,26.11,26,26.1057,2703,0
+GLP_B.US,D,20241007,000000,26.11,26.13,26.02,26.1252,7525,0
+GLP_B.US,D,20241008,000000,26.1248,26.2128,26.1248,26.2,1805,0
+GLP_B.US,D,20241009,000000,26.16,26.1834,26.08,26.165,5482,0
+GLP_B.US,D,20241010,000000,26.0601,26.3,26.0601,26.3,12358,0
+GLP_B.US,D,20241011,000000,26.28,26.31,26.2738,26.3,5476,0
+GLP_B.US,D,20241014,000000,26.16,26.32,26.16,26.32,4213,0
+GLP_B.US,D,20241015,000000,26.3,26.32,26.23,26.31,2875,0
+GLP_B.US,D,20241016,000000,26.29,26.36,26.1,26.3005,8319,0
+GLP_B.US,D,20241017,000000,26.26,26.33,26,26.3279,8226,0
+GLP_B.US,D,20241018,000000,26.31,26.3201,26.26,26.3,4344,0
+GLP_B.US,D,20241021,000000,26.25,26.37,26.25,26.37,2425,0
+GLP_B.US,D,20241022,000000,26.29,26.37,26.2795,26.345,5666,0
+GLP_B.US,D,20241023,000000,26.2,26.33,26.2,26.3057,7584,0
+GLP_B.US,D,20241024,000000,26.32,26.3394,26.28,26.28,2821,0
+GLP_B.US,D,20241025,000000,26.32,26.3245,26.26,26.28,2598,0
+GLP_B.US,D,20241028,000000,26.25,26.35,26.25,26.3499,6148,0
+GLP_B.US,D,20241029,000000,26.33,26.455,26.33,26.35,10836,0
+GLP_B.US,D,20241030,000000,26.38,26.495,26.3513,26.47,11448,0
+GLP_B.US,D,20241031,000000,26.47,26.5,26.37,26.5,9263,0
+GLP_B.US,D,20241101,000000,25.9189,25.92,25.7001,25.8633,14247,0
+GLP_B.US,D,20241104,000000,25.98,25.98,25.86,25.91,5030,0
+GLP_B.US,D,20241105,000000,25.9,25.9228,25.88,25.88,1038,0
+GLP_B.US,D,20241106,000000,25.88,25.98,25.88,25.98,10833,0
+GLP_B.US,D,20241107,000000,25.9,25.9585,25.9,25.9316,4109,0
+GLP_B.US,D,20241108,000000,25.98,25.9897,25.93,25.9897,3375,0
+GLP_B.US,D,20241111,000000,25.99,26,25.8566,25.96,5854,0
+GLP_B.US,D,20241112,000000,25.9441,25.9843,25.92,25.95,4971,0
+GLP_B.US,D,20241113,000000,25.92,25.99,25.92,25.94,5019,0
+GLP_B.US,D,20241114,000000,25.9516,25.99,25.92,25.97,1626,0
+GLP_B.US,D,20241115,000000,26.1099,26.25,26.02,26.197,6407,0
+GLP_B.US,D,20241118,000000,26.15,26.15,26.04,26.104,2484,0
+GLP_B.US,D,20241119,000000,26.16,26.22,26.0101,26.05,5862,0
+GLP_B.US,D,20241120,000000,26.0778,26.13,26,26.12,2729,0
+GLP_B.US,D,20241121,000000,26.0318,26.13,26,26.11,5978,0
+GLP_B.US,D,20241122,000000,26.0925,26.12,26.0903,26.1101,914,0
+GLP_B.US,D,20241125,000000,26.0801,26.13,26.02,26.1005,3981,0
+GLP_B.US,D,20241126,000000,26.03,26.0682,25.96,26.0682,10728,0
+GLP_B.US,D,20241127,000000,26.0706,26.1,26.03,26.1,846,0
+GLP_B.US,D,20241129,000000,26.0905,26.1,26.0905,26.1,683,0
+GLP_B.US,D,20241202,000000,26.05,26.13,26.05,26.08,4933,0
+GLP_B.US,D,20241203,000000,26.11,26.39,26.11,26.32,11617,0
+GLP_B.US,D,20241204,000000,26.3,26.3002,26.1907,26.2,9746,0
+GLP_B.US,D,20241205,000000,26.2,26.24,26.1,26.1734,8591,0
+GLP_B.US,D,20241206,000000,26.17,26.1813,26.1551,26.1801,2778,0
+GLP_B.US,D,20241209,000000,26.1922,26.29,26.16,26.1606,8796,0
+GLP_B.US,D,20241210,000000,26.1799,26.2,26.1601,26.18,2593,0
+GLP_B.US,D,20241211,000000,26.18,26.19,26.11,26.16,6363,0
+GLP_B.US,D,20241212,000000,26.175,26.19,26.11,26.17,6104,0
+GLP_B.US,D,20241213,000000,26.1998,26.1998,26.15,26.15,793,0
+GLP_B.US,D,20241216,000000,26.15,26.23,26.1,26.18,6116,0
+GLP_B.US,D,20241217,000000,26.18,26.18,26.1,26.12,3667,0
+GLP_B.US,D,20241218,000000,26.17,26.17,26.1,26.12,3923,0
+GLP_B.US,D,20241219,000000,26.1753,26.1753,26.05,26.1357,2982,0
+GLP_B.US,D,20241220,000000,26.16,26.169,26.05,26.0899,3929,0
+GLP_B.US,D,20241223,000000,26.1367,26.2,26.05,26.1295,2996,0
+GLP_B.US,D,20241224,000000,26.1,26.15,26.06,26.1442,1343,0
+GLP_B.US,D,20241226,000000,26.14,26.1828,26.12,26.14,3189,0
+GLP_B.US,D,20241227,000000,26.175,26.175,26.0501,26.12,4175,0
+GLP_B.US,D,20241230,000000,26.17,26.17,26.0718,26.0799,4156,0
+GLP_B.US,D,20241231,000000,26.14,26.19,26.08,26.14,7734,0
+GLP_B.US,D,20250102,000000,26.1659,26.19,26.0986,26.15,5192,0
+GLP_B.US,D,20250103,000000,26.1301,26.19,26.1301,26.169,4693,0
+GLP_B.US,D,20250106,000000,26.155,26.25,26.11,26.2416,8438,0
+GLP_B.US,D,20250107,000000,26.2864,26.29,26.26,26.265,5204,0
+GLP_B.US,D,20250108,000000,26.2872,26.2951,26.21,26.2951,9041,0
+GLP_B.US,D,20250110,000000,26.27,26.28,26.24,26.261,5896,0
+GLP_B.US,D,20250113,000000,26.27,26.35,26.25,26.35,8698,0
+GLP_B.US,D,20250114,000000,26.349,26.35,26.32,26.3421,10112,0
+GLP_B.US,D,20250115,000000,26.349,26.35,26.33,26.3467,3917,0
+GLP_B.US,D,20250116,000000,26.37,26.39,26.37,26.3877,2697,0
+GLP_B.US,D,20250117,000000,26.42,26.44,26.38,26.4115,2701,0
+GLP_B.US,D,20250121,000000,26.39,26.4247,26.39,26.4247,2983,0
+GLP_B.US,D,20250122,000000,26.3599,26.45,26.32,26.4468,3539,0
+GLP_B.US,D,20250123,000000,26.48,26.48,26.4208,26.46,1762,0
+GLP_B.US,D,20250124,000000,26.44,26.48,26.44,26.48,2775,0
+GLP_B.US,D,20250127,000000,26.48,26.56,26.48,26.56,3303,0
+GLP_B.US,D,20250128,000000,26.565,26.62,26.555,26.5634,4465,0
+GLP_B.US,D,20250129,000000,26.5998,26.5998,26.5045,26.515,7147,0
+GLP_B.US,D,20250130,000000,26.6,26.6,26.48,26.55,9903,0
+GLP_B.US,D,20250131,000000,26.5502,26.5502,26.4649,26.47,7590,0
+GLP_B.US,D,20250203,000000,25.89,26.048,25.89,26.0299,15382,0
+GLP_B.US,D,20250204,000000,25.9152,26.0039,25.91,25.9605,5820,0
+GLP_B.US,D,20250205,000000,25.97,25.9868,25.92,25.95,5098,0
+GLP_B.US,D,20250206,000000,25.995,26.0022,25.9641,25.98,3428,0
+GLP_B.US,D,20250207,000000,26.005,26.005,25.85,25.88,10517,0
+GLP_B.US,D,20250210,000000,25.9704,25.9704,25.85,25.8729,3804,0
+GLP_B.US,D,20250211,000000,25.92,25.98,25.92,25.96,2885,0
+GLP_B.US,D,20250212,000000,25.99,25.9901,25.8745,25.8996,4335,0
+GLP_B.US,D,20250213,000000,26.01,26.1,25.91,25.91,4416,0
+GLP_B.US,D,20250214,000000,25.96,25.9732,25.93,25.9351,4907,0
+GLP_B.US,D,20250218,000000,25.9401,25.99,25.92,25.97,6869,0
+GLP_B.US,D,20250219,000000,25.9899,26,25.95,25.96,3814,0
+GLP_B.US,D,20250220,000000,25.95,25.965,25.94,25.9545,1329,0
+GLP_B.US,D,20250221,000000,25.94,25.99,25.94,25.965,2298,0
+GLP_B.US,D,20250224,000000,25.99,25.99,25.94,25.96,7834,0
+GLP_B.US,D,20250225,000000,25.9642,25.98,25.96,25.9786,3947,0
+GLP_B.US,D,20250226,000000,25.97,25.98,25.91,25.95,8158,0
+GLP_B.US,D,20250227,000000,25.965,25.965,25.886,25.92,12761,0
+GLP_B.US,D,20250228,000000,25.88,25.98,25.88,25.9,2363,0
+GLP_B.US,D,20250303,000000,25.97,25.97,25.88,25.9264,3545,0
+GLP_B.US,D,20250304,000000,25.94,25.978,25.92,25.978,1402,0
+GLP_B.US,D,20250305,000000,25.965,25.98,25.96,25.97,7912,0
+GLP_B.US,D,20250306,000000,25.9601,25.98,25.9601,25.9675,3058,0
+GLP_B.US,D,20250307,000000,25.96,25.98,25.93,25.9699,12614,0
+GLP_B.US,D,20250310,000000,25.9697,25.9922,25.93,25.9731,15408,0
+GLP_B.US,D,20250311,000000,25.94,26,25.94,26,4573,0
+GLP_B.US,D,20250312,000000,25.9751,25.9949,25.953,25.99,2268,0
+GLP_B.US,D,20250313,000000,25.99,25.99,25.94,25.9852,4985,0
+GLP_B.US,D,20250314,000000,25.985,26.05,25.985,26.05,4362,0
+GLP_B.US,D,20250317,000000,26.055,26.16,26.04,26.14,6849,0
+GLP_B.US,D,20250318,000000,26.1,26.13,26.0766,26.13,3781,0
+GLP_B.US,D,20250319,000000,26.1213,26.14,26.1213,26.1306,3284,0
+GLP_B.US,D,20250320,000000,26.1599,26.16,26.1401,26.1589,7600,0
+GLP_B.US,D,20250321,000000,26.18,26.18,26.1552,26.16,9624,0
+GLP_B.US,D,20250324,000000,26.1656,26.2,26.13,26.17,9193,0
+GLP_B.US,D,20250325,000000,26.1999,26.29,26.04,26.04,12110,0
+GLP_B.US,D,20250326,000000,26.13,26.24,26.04,26.1396,18490,0
+GLP_B.US,D,20250327,000000,26.1,26.21,26.1,26.21,3181,0
+GLP_B.US,D,20250328,000000,26.18,26.2052,26.15,26.2052,4070,0
+GLP_B.US,D,20250331,000000,26.1933,26.25,26.1933,26.2331,9146,0
+GLP_B.US,D,20250401,000000,26.23,26.2853,26.16,26.225,5965,0
+GLP_B.US,D,20250402,000000,26.2439,26.27,25.93,26.2303,8254,0
+GLP_B.US,D,20250403,000000,26.2474,26.25,26.093,26.2179,11316,0
+GLP_B.US,D,20250404,000000,26.04,26.2,25.575,25.69,23902,0
+GLP_B.US,D,20250407,000000,25.58,25.98,25.39,25.39,39525,0
+GLP_B.US,D,20250408,000000,25.86,25.88,25.52,25.52,5699,0
+GLP_B.US,D,20250409,000000,25.52,25.6329,25.25,25.5,31122,0
+GLP_B.US,D,20250410,000000,25.5391,25.5391,25.4,25.44,14583,0
+GLP_B.US,D,20250411,000000,25.44,25.5255,25.24,25.35,34121,0
+GLP_B.US,D,20250414,000000,25.36,25.6287,25.36,25.5,9847,0
+GLP_B.US,D,20250415,000000,25.51,25.65,25.51,25.56,22245,0
+GLP_B.US,D,20250416,000000,26.2019,26.22,25.67,25.7,7932,0
+GLP_B.US,D,20250417,000000,25.83,25.9094,25.62,25.85,8738,0
+GLP_B.US,D,20250421,000000,25.9,25.9,25.5718,25.5718,9278,0
+GLP_B.US,D,20250422,000000,25.68,25.81,25.61,25.6913,4067,0
+GLP_B.US,D,20250423,000000,25.82,26.13,25.75,25.9444,12644,0
+GLP_B.US,D,20250424,000000,26.0495,26.1104,25.84,25.9445,8719,0
+GLP_B.US,D,20250425,000000,26.02,26.0201,25.93,25.97,3278,0
+GLP_B.US,D,20250428,000000,26.0801,26.1359,25.95,25.965,6636,0
+GLP_B.US,D,20250429,000000,26.095,26.14,25.905,25.905,12957,0
+GLP_B.US,D,20250430,000000,25.9,26.1185,25.87,25.9769,6331,0
+GLP_B.US,D,20250501,000000,25.425,25.58,25.3649,25.5403,24020,0
+GLP_B.US,D,20250502,000000,25.53,25.57,25.5218,25.564577,4302,0
+GLP_B.US,D,20250505,000000,25.5236,25.53,25.45,25.4601,8862,0
+GLP_B.US,D,20250506,000000,25.45,25.46,25.42,25.445,8088,0
+GLP_B.US,D,20250507,000000,25.545,25.655,25.5135,25.55,6697,0
+GLP_B.US,D,20250508,000000,25.6412,25.69,25.63,25.6582,8313,0
+GLP_B.US,D,20250509,000000,25.6159,25.6999,25.6159,25.6947,5139,0
+GLP_B.US,D,20250512,000000,25.7,25.7,25.67,25.675,3271,0
+GLP_B.US,D,20250513,000000,25.5,25.74,25.5,25.6575,919,0
+GLP_B.US,D,20250514,000000,25.6324,25.74,25.48,25.5303,9839,0
+GLP_B.US,D,20250515,000000,25.5923,25.68,25.5896,25.68,7685,0
+GLP_B.US,D,20250516,000000,25.69,25.79,25.59,25.62,3548,0
+GLP_B.US,D,20250519,000000,25.5601,25.61,25.52,25.5965,8144,0
+GLP_B.US,D,20250520,000000,25.4903,25.76,25.4903,25.6395,6340,0
+GLP_B.US,D,20250521,000000,25.63,25.94,25.5293,25.7381,7759,0
+GLP_B.US,D,20250522,000000,25.56,25.721,25.54,25.6985,5693,0
+GLP_B.US,D,20250523,000000,25.64,25.68,25.58,25.64,5355,0
+GLP_B.US,D,20250527,000000,25.55,25.75,25.5491,25.75,3304,0
+GLP_B.US,D,20250528,000000,25.75,25.79,25.6175,25.68,1818,0
+GLP_B.US,D,20250529,000000,25.6956,25.7,25.63,25.6901,3105,0
+GLP_B.US,D,20250530,000000,25.73,25.745,25.64,25.64,3051,0
+GLP_B.US,D,20250602,000000,25.7471,25.78,25.66,25.78,5732,0
+GLP_B.US,D,20250603,000000,25.7332,25.7805,25.72,25.765,3086,0
+GLP_B.US,D,20250604,000000,25.7236,25.74,25.6401,25.7,4075,0
+GLP_B.US,D,20250605,000000,25.6698,25.74,25.66,25.68,2968,0
+GLP_B.US,D,20250606,000000,25.661,25.6998,25.65,25.6937,3982,0
+GLP_B.US,D,20250609,000000,25.7215,25.7348,25.7,25.73,3187,0
+GLP_B.US,D,20250610,000000,25.7313,25.74,25.6508,25.69,1511,0
+GLP_B.US,D,20250611,000000,25.6446,25.74,25.6446,25.72,2779,0
+GLP_B.US,D,20250612,000000,25.72,25.7399,25.72,25.7399,645,0
+GLP_B.US,D,20250613,000000,25.7,25.78,25.57,25.7768,9586,0
+GLP_B.US,D,20250616,000000,25.77,25.8,25.76,25.7706,9326,0
+GLP_B.US,D,20250617,000000,25.85,25.85,25.81,25.816,4892,0
+GLP_B.US,D,20250618,000000,25.87,25.87,25.7501,25.8514,5393,0
+GLP_B.US,D,20250620,000000,25.97,25.97,25.7792,25.7792,2090,0
+GLP_B.US,D,20250623,000000,25.8,25.89,25.7999,25.84,2553,0
+GLP_B.US,D,20250624,000000,25.84,25.855,25.77,25.8313,8738,0
+GLP_B.US,D,20250625,000000,25.8594,25.98,25.8043,25.8779,5631,0
+GLP_B.US,D,20250626,000000,25.8999,25.8999,25.8586,25.8699,1552,0
+GLP_B.US,D,20250627,000000,25.7784,25.8497,25.77,25.8201,3510,0
+GLP_B.US,D,20250630,000000,25.81,25.88,25.8096,25.8512,5976,0
+GLP_B.US,D,20250701,000000,25.8786,25.9299,25.865,25.87,4165,0
+GLP_B.US,D,20250702,000000,25.8899,25.95,25.8899,25.923,4551,0
+GLP_B.US,D,20250703,000000,25.99,25.99,25.9133,25.9645,4199,0
+GLP_B.US,D,20250707,000000,25.99,26,25.92,25.93,5497,0
+GLP_B.US,D,20250708,000000,25.95,25.99,25.9401,25.975,1785,0
+GLP_B.US,D,20250709,000000,25.9801,25.9953,25.96,25.96,3419,0
+GLP_B.US,D,20250710,000000,25.9899,26,25.9699,25.985,2970,0
+GLP_B.US,D,20250711,000000,25.9631,26,25.9631,25.9834,9654,0
+GLP_B.US,D,20250714,000000,25.93,26,25.93,25.96,8344,0
+GLP_B.US,D,20250715,000000,25.9595,25.9801,25.95,25.9693,5201,0
+GLP_B.US,D,20250716,000000,25.973,26.03,25.973,26,8317,0
+GLP_B.US,D,20250717,000000,26.0227,26.139,26.0227,26.1332,3577,0
+GLP_B.US,D,20250718,000000,26.1001,26.14,26.09,26.11,5600,0
+GLP_B.US,D,20250721,000000,26.1315,26.15,26.13,26.13,1576,0
+GLP_B.US,D,20250722,000000,26.15,26.225,26.15,26.1754,7458,0
+GLP_B.US,D,20250723,000000,26.245,26.27,26.0347,26.04,7944,0
+GLP_B.US,D,20250724,000000,26.1,26.2045,26.08,26.1448,7888,0
+GLP_B.US,D,20250725,000000,26.2379,26.27,26.17,26.2278,5675,0
+GLP_B.US,D,20250728,000000,26.1988,26.27,26.17,26.1899,8268,0
+GLP_B.US,D,20250729,000000,26.39,26.425,26.1484,26.18,24621,0
+GLP_B.US,D,20250730,000000,26.26,26.29,26.25,26.2501,7354,0
+GLP_B.US,D,20250731,000000,26.3133,26.37,26.18,26.22,5401,0
+GLP_B.US,D,20250801,000000,25.68,25.87,25.42,25.8083,10429,0
+GLP_B.US,D,20250804,000000,25.7422,25.8096,25.7,25.7,23044,0
+GLP_B.US,D,20250805,000000,25.64,25.77,25.64,25.7652,2538,0
+GLP_B.US,D,20250806,000000,25.62,25.74,25.5841,25.7101,6757,0
+GLP_B.US,D,20250807,000000,25.68,25.68,25.6141,25.6141,1176,0
+GLP_B.US,D,20250808,000000,25.6638,25.6638,25.61,25.6167,3476,0
+GLP_B.US,D,20250811,000000,25.62,25.82,25.61,25.69,6403,0
+GLP_B.US,D,20250812,000000,25.7106,25.738,25.6,25.6449,5528,0
+GLP_B.US,D,20250813,000000,25.68,25.69,25.63,25.65,3042,0
+GLP_B.US,D,20250814,000000,25.65,25.68,25.62,25.63,7320,0
+GLP_B.US,D,20250815,000000,25.71,25.84,25.6,25.81,8192,0
+GLP_B.US,D,20250818,000000,25.84,25.84,25.65,25.75,2156,0
+GLP_B.US,D,20250819,000000,25.67,25.7696,25.63,25.6876,6459,0
+GLP_B.US,D,20250820,000000,25.735,25.75,25.6744,25.7131,3029,0
+GLP_B.US,D,20250821,000000,25.7382,25.7382,25.63,25.7,2865,0
+GLP_B.US,D,20250822,000000,25.73,25.73,25.6701,25.7001,3571,0
+GLP_B.US,D,20250825,000000,25.72,25.74,25.7101,25.729,4570,0
+GLP_B.US,D,20250826,000000,25.7054,25.73,25.6975,25.6975,2951,0
+GLP_B.US,D,20250827,000000,25.69,25.7301,25.68,25.73,3979,0
+GLP_B.US,D,20250828,000000,25.72,25.7201,25.68,25.69,9461,0
+GLP_B.US,D,20250829,000000,25.7138,25.75,25.7037,25.735,2618,0
+GLP_B.US,D,20250902,000000,25.69,25.85,25.69,25.74,3754,0
+GLP_B.US,D,20250903,000000,25.74,25.74,25.65,25.67,6482,0
+GLP_B.US,D,20250904,000000,25.715,25.715,25.63,25.6446,6222,0
+GLP_B.US,D,20250905,000000,25.65,25.69,25.65,25.664,4661,0
+GLP_B.US,D,20250908,000000,25.7,25.74,25.65,25.7293,7810,0
+GLP_B.US,D,20250909,000000,25.7152,25.73,25.68,25.72,5192,0
+GLP_B.US,D,20250910,000000,25.7262,25.7418,25.7,25.71,5746,0
+GLP_B.US,D,20250911,000000,25.7217,25.73,25.705,25.7284,6491,0
+GLP_B.US,D,20250912,000000,25.71,25.72,25.68,25.69,8352,0
+GLP_B.US,D,20250915,000000,25.71,25.7299,25.68,25.715,8969,0
+GLP_B.US,D,20250916,000000,25.7,25.73,25.685,25.7242,6483,0
+GLP_B.US,D,20250917,000000,25.69,25.72,25.6881,25.709,5430,0
+GLP_B.US,D,20250918,000000,25.715,25.7265,25.679,25.71,7144,0
+GLP_B.US,D,20250919,000000,25.7299,25.73,25.69,25.73,2062,0
+GLP_B.US,D,20250922,000000,25.757,25.92,25.73,25.8311,6058,0
+GLP_B.US,D,20250923,000000,25.81,25.8234,25.6694,25.6694,7500,0
+GLP_B.US,D,20250924,000000,25.9845,25.9845,25.7,25.7,6991,0
+GLP_B.US,D,20250925,000000,25.725,25.7299,25.7,25.7292,1653,0
+GLP_B.US,D,20250926,000000,25.7405,25.7899,25.7301,25.7714,4319,0
+GLP_B.US,D,20250929,000000,25.73,25.7576,25.69,25.7175,22657,0
+GLP_B.US,D,20250930,000000,25.72,25.775,25.72,25.7635,1974,0
+GLP_B.US,D,20251001,000000,25.72,25.87,25.72,25.85,11006,0
+GLP_B.US,D,20251002,000000,25.85,25.85,25.7839,25.835,5470,0
+GLP_B.US,D,20251003,000000,25.85,25.85,25.778,25.82,6488,0
+GLP_B.US,D,20251006,000000,25.82,26.02,25.8,25.8675,7095,0
+GLP_B.US,D,20251007,000000,25.82,25.87,25.76,25.7662,11139,0
+GLP_B.US,D,20251008,000000,25.77,25.85,25.76,25.8499,13856,0
+GLP_B.US,D,20251009,000000,25.815,25.84,25.81,25.827,4727,0
+GLP_B.US,D,20251010,000000,25.81,25.8485,25.8,25.84,10325,0
+GLP_B.US,D,20251013,000000,25.85,25.89,25.845,25.89,5176,0
+GLP_B.US,D,20251014,000000,25.8831,25.93,25.8831,25.9,4639,0
+GLP_B.US,D,20251015,000000,25.9,26.04,25.85,26.04,6779,0
+GLP_B.US,D,20251016,000000,26.0376,26.0393,25.94,25.975,7009,0
+GLP_B.US,D,20251017,000000,26,26.01,25.94,25.995,6046,0
+GLP_B.US,D,20251020,000000,26.04,26.05,26,26.03,2576,0
+GLP_B.US,D,20251021,000000,25.97,26.0303,25.97,26.03,5964,0
+GLP_B.US,D,20251022,000000,26.01,26.0399,25.8,25.81,15603,0
+GLP_B.US,D,20251023,000000,25.9801,26.0364,25.82,26.0341,3523,0
+GLP_B.US,D,20251024,000000,26.04,26.04,25.98,26.02,1163,0
+GLP_B.US,D,20251027,000000,26,26,25.9935,25.9953,2933,0
+GLP_B.US,D,20251028,000000,26,26,25.99,26,1315,0
+GLP_B.US,D,20251029,000000,26,26.04,25.9999,26.04,4339,0
+GLP_B.US,D,20251030,000000,26.05,26.075,26.05,26.07,1865,0
+GLP_B.US,D,20251031,000000,26.1,26.215,26.07,26.16,6565,0
+GLP_B.US,D,20251103,000000,25.625,25.72,25.61,25.7,38688,0
+GLP_B.US,D,20251104,000000,25.6728,25.7,25.62,25.6512,9207,0
+GLP_B.US,D,20251105,000000,25.6601,25.68,25.6,25.6172,8229,0
+GLP_B.US,D,20251106,000000,25.6,25.64,25.6,25.64,6733,0
+GLP_B.US,D,20251107,000000,25.62,25.638,25.6,25.63,9347,0
+GLP_B.US,D,20251110,000000,25.63,25.6937,25.63,25.6625,10769,0
+GLP_B.US,D,20251111,000000,25.66,25.6896,25.65,25.6896,2502,0
+GLP_B.US,D,20251112,000000,25.6575,25.69,25.6575,25.6795,1821,0
+GLP_B.US,D,20251113,000000,25.6899,25.69,25.67,25.6899,3687,0
+GLP_B.US,D,20251114,000000,25.69,25.71,25.67,25.7099,5315,0
+GLP_B.US,D,20251117,000000,25.74,25.83,25.7,25.8,9074,0
+GLP_B.US,D,20251118,000000,25.7858,25.8,25.6,25.6899,15679,0
+GLP_B.US,D,20251119,000000,25.69,25.75,25.65,25.7112,6123,0
+GLP_B.US,D,20251120,000000,25.747,25.75,25.65,25.6881,7917,0
+GLP_B.US,D,20251121,000000,25.755,25.755,25.7001,25.7231,2474,0
+GLP_B.US,D,20251124,000000,25.7,25.76,25.6999,25.7365,3973,0
+GLP_B.US,D,20251125,000000,25.71,25.75,25.71,25.75,553,0
+GLP_B.US,D,20251126,000000,25.7499,25.7499,25.7,25.7176,1874,0
+GLP_B.US,D,20251128,000000,25.72,25.75,25.71,25.7201,1425,0
+GLP_B.US,D,20251201,000000,25.79,26.14,25.74,25.8472,13422,0
+GLP_B.US,D,20251202,000000,25.75,25.7776,25.72,25.76,2873,0
+GLP_B.US,D,20251203,000000,25.73,25.8,25.72,25.7515,3275,0
+GLP_B.US,D,20251204,000000,25.7202,25.7721,25.7202,25.7602,2378,0
+GLP_B.US,D,20251205,000000,25.7607,25.7607,25.718,25.72,3922,0
+GLP_B.US,D,20251208,000000,25.73,25.7402,25.71,25.7301,968,0
+GLP_B.US,D,20251209,000000,25.7165,25.7325,25.7,25.7231,5916,0
+GLP_B.US,D,20251210,000000,25.7402,25.755,25.68,25.72,4322,0
+GLP_B.US,D,20251211,000000,25.72,25.7201,25.68,25.698,3019,0
+GLP_B.US,D,20251212,000000,25.72,25.7201,25.64,25.66,3974,0
+GLP_B.US,D,20251215,000000,25.6694,25.75,25.6694,25.708,917,0
+GLP_B.US,D,20251216,000000,25.72,25.7522,25.7,25.7401,2281,0
+GLP_B.US,D,20251217,000000,25.76,25.76,25.6787,25.6787,2895,0
+GLP_B.US,D,20251218,000000,25.7201,25.76,25.67,25.7164,5426,0
+GLP_B.US,D,20251219,000000,25.7576,25.7576,25.6801,25.74,3150,0
+GLP_B.US,D,20251222,000000,25.7,25.7,25.6905,25.6905,1313,0
+GLP_B.US,D,20251223,000000,25.75,25.78,25.68,25.77,3882,0
+GLP_B.US,D,20251224,000000,25.78,25.7801,25.7401,25.7401,979,0
+GLP_B.US,D,20251226,000000,25.7228,25.73,25.7,25.724,2253,0
+GLP_B.US,D,20251229,000000,25.7002,25.723,25.68,25.695,9474,0
+GLP_B.US,D,20251230,000000,25.7288,25.7304,25.7,25.73,8746,0
+GLP_B.US,D,20251231,000000,25.74,25.79,25.71,25.7501,10975,0
+GLP_B.US,D,20260102,000000,25.79,25.8,25.77,25.7955,8085,0
+GLP_B.US,D,20260105,000000,25.8,25.8,25.74,25.79,4126,0
+GLP_B.US,D,20260106,000000,25.795,25.795,25.76,25.7821,5729,0
+GLP_B.US,D,20260107,000000,25.78,25.79,25.7702,25.781,2746,0
+GLP_B.US,D,20260108,000000,25.78,25.79,25.78,25.785,2542,0
+GLP_B.US,D,20260109,000000,25.79,25.86,25.77,25.8059,14810,0
+GLP_B.US,D,20260112,000000,25.81,25.88,25.79,25.87,17761,0
+GLP_B.US,D,20260113,000000,25.8168,25.88,25.8168,25.85,6443,0
+GLP_B.US,D,20260114,000000,25.88,25.88,25.76,25.83,9374,0
+GLP_B.US,D,20260115,000000,25.856,25.88,25.83,25.88,2886,0
+GLP_B.US,D,20260116,000000,25.84,25.85,25.79,25.81,7638,0
+GLP_B.US,D,20260120,000000,25.81,25.83,25.79,25.8155,11384,0
+GLP_B.US,D,20260121,000000,25.8401,25.8662,25.8,25.8662,1046,0
+GLP_B.US,D,20260122,000000,25.8476,25.88,25.83,25.8489,4937,0
+GLP_B.US,D,20260123,000000,25.81,25.88,25.81,25.88,3335,0
+GLP_B.US,D,20260126,000000,25.85,25.88,25.85,25.86,4202,0
+GLP_B.US,D,20260127,000000,25.88,25.88,25.85,25.87,2955,0
+GLP_B.US,D,20260128,000000,25.85,25.9,25.85,25.8925,3145,0
+GLP_B.US,D,20260129,000000,25.9,25.9,25.85,25.88,5442,0
+GLP_B.US,D,20260130,000000,25.8999,25.9,25.85,25.9,10799,0
+GLP_B.US,D,20260202,000000,25.7,25.7424,25.45,25.65,42916,0
+GLP_B.US,D,20260203,000000,25.72,25.72,25.6,25.62,11827,0
+GLP_B.US,D,20260204,000000,25.56,25.67,25.56,25.65,11239,0
+GLP_B.US,D,20260205,000000,25.6031,25.66,25.6031,25.635,5468,0
+GLP_B.US,D,20260206,000000,25.64,25.64,25.56,25.59,14150,0
+GLP_B.US,D,20260209,000000,25.58,25.63,25.58,25.62,5628,0
+GLP_B.US,D,20260210,000000,25.6078,25.655,25.59,25.6,8605,0
+GLP_B.US,D,20260211,000000,25.615,25.69,25.25,25.27,35641,0
+GLP_B.US,D,20260212,000000,25.35,25.47,25.35,25.3501,24372,0
+GLP_B.US,D,20260213,000000,25.44,25.452,25.32,25.368,23315,0
+GLP_B.US,D,20260217,000000,25.42,25.46,25.37,25.4,13424,0
+GLP_B.US,D,20260218,000000,25.4,25.4201,25.36,25.39,25090,0
diff --git a/daily/us/nyse stocks/1/glw.us.txt b/daily/us/nyse stocks/1/glw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b8d76dc744ca5c4e42456aae330547b99991c5e
--- /dev/null
+++ b/daily/us/nyse stocks/1/glw.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLW.US,D,19811231,000000,0.873566,0.873566,0.866046,0.873566,903302.56903102,0
+GLW.US,D,19820104,000000,0.873566,0.881086,0.866046,0.873566,1224761.8875137,0
+GLW.US,D,19820105,000000,0.866046,0.873566,0.866046,0.866046,1173328.150805,0
+GLW.US,D,19820106,000000,0.858819,0.866046,0.851103,0.851103,1031889.9826963,0
+GLW.US,D,19820107,000000,0.828837,0.843779,0.821122,0.821122,1674809.6436261,0
+GLW.US,D,19820108,000000,0.843779,0.858819,0.821122,0.851103,1208688.7167967,0
+GLW.US,D,19820111,000000,0.843779,0.858819,0.828837,0.828837,1118685.3093612,0
+GLW.US,D,19820112,000000,0.821122,0.828837,0.814091,0.828837,678281.25088604,0
+GLW.US,D,19820113,000000,0.821122,0.828837,0.814091,0.821122,1886974.0635407,0
+GLW.US,D,19820114,000000,0.806181,0.821122,0.791141,0.798953,1112254.8123169,0
+GLW.US,D,19820115,000000,0.806181,0.806181,0.798953,0.806181,1253696.0523192,0
+GLW.US,D,19820118,000000,0.806181,0.814091,0.806181,0.814091,922586.89241217,0
+GLW.US,D,19820119,000000,0.814091,0.821122,0.806181,0.806181,1391922.0437993,0
+GLW.US,D,19820120,000000,0.791141,0.798953,0.791141,0.798953,813293.01780853,0
+GLW.US,D,19820121,000000,0.798953,0.798953,0.791141,0.798953,1211902.9413543,0
+GLW.US,D,19820122,000000,0.798953,0.798953,0.791141,0.798953,1366205.175445,0
+GLW.US,D,19820125,000000,0.798953,0.798953,0.791141,0.798953,2221293.3521473,0
+GLW.US,D,19820126,000000,0.806181,0.806181,0.798953,0.806181,819723.51485274,0
+GLW.US,D,19820127,000000,0.806181,0.806181,0.798953,0.798953,135012.79088699,0
+GLW.US,D,19820128,000000,0.798953,0.798953,0.791141,0.798953,2404520.5353629,0
+GLW.US,D,19820129,000000,0.806181,0.806181,0.798953,0.798953,1035103.1832893,0
+GLW.US,D,19820201,000000,0.798953,0.798953,0.791141,0.791141,186448.57552469,0
+GLW.US,D,19820202,000000,0.791141,0.791141,0.783914,0.783914,658993.85561139,0
+GLW.US,D,19820203,000000,0.776492,0.783914,0.761648,0.761648,437190.85788202,0
+GLW.US,D,19820204,000000,0.754225,0.761648,0.754225,0.754225,2330587.2267509,0
+GLW.US,D,19820205,000000,0.754225,0.761648,0.754225,0.754225,1806607.185991,0
+GLW.US,D,19820208,000000,0.754225,0.754225,0.746413,0.746413,671848.70591284,0
+GLW.US,D,19820209,000000,0.746413,0.746413,0.739479,0.746413,1832322.0064164,0
+GLW.US,D,19820210,000000,0.746413,0.754225,0.739479,0.754225,1125107.6146894,0
+GLW.US,D,19820211,000000,0.754225,0.761648,0.754225,0.754225,2565248.1466752,0
+GLW.US,D,19820212,000000,0.761648,0.761648,0.754225,0.754225,1041528.5605112,0
+GLW.US,D,19820216,000000,0.754225,0.754225,0.754225,0.754225,1134752.3362913,0
+GLW.US,D,19820217,000000,0.754225,0.754225,0.754225,0.754225,983665.3507227,0
+GLW.US,D,19820218,000000,0.754225,0.754225,0.754225,0.754225,1064032.2282724,0
+GLW.US,D,19820219,000000,0.754225,0.754225,0.746413,0.754225,1070465.79721,0
+GLW.US,D,19820222,000000,0.754225,0.754225,0.754225,0.754225,1674809.6436261,0
+GLW.US,D,19820223,000000,0.754225,0.754225,0.746413,0.746413,1147613.3303796,0
+GLW.US,D,19820224,000000,0.754225,0.754225,0.754225,0.754225,665420.25679762,0
+GLW.US,D,19820225,000000,0.754225,0.754225,0.754225,0.754225,2806345.7074308,0
+GLW.US,D,19820226,000000,0.754225,0.754225,0.754225,0.754225,2526673.356126,0
+GLW.US,D,19820301,000000,0.754225,0.754225,0.746413,0.754225,1330848.7053112,0
+GLW.US,D,19820302,000000,0.746413,0.754225,0.739479,0.739479,1446570.0050657,0
+GLW.US,D,19820303,000000,0.724147,0.739479,0.716627,0.716627,2420594.7300445,0
+GLW.US,D,19820304,000000,0.701782,0.709302,0.694164,0.701782,1009387.3388995,0
+GLW.US,D,19820305,000000,0.709302,0.724147,0.694164,0.724147,3568208.0604241,0
+GLW.US,D,19820308,000000,0.724147,0.731373,0.716627,0.724147,668639.60117771,0
+GLW.US,D,19820309,000000,0.716627,0.731373,0.709302,0.724147,5140147.1587393,0
+GLW.US,D,19820310,000000,0.731373,0.739479,0.724147,0.731373,675064.97839945,0
+GLW.US,D,19820311,000000,0.731373,0.731373,0.724147,0.731373,507907.89400738,0
+GLW.US,D,19820312,000000,0.731373,0.731373,0.724147,0.731373,282886.5758624,0
+GLW.US,D,19820315,000000,0.731373,0.731373,0.724147,0.731373,1064032.2282724,0
+GLW.US,D,19820316,000000,0.731373,0.739479,0.731373,0.731373,446826.36380336,0
+GLW.US,D,19820317,000000,0.739479,0.739479,0.731373,0.739479,739360.73316107,0
+GLW.US,D,19820318,000000,0.739479,0.739479,0.731373,0.731373,298957.69865044,0
+GLW.US,D,19820319,000000,0.739479,0.746413,0.731373,0.731373,816508.26633064,0
+GLW.US,D,19820322,000000,0.739479,0.739479,0.731373,0.739479,742572.90978968,0
+GLW.US,D,19820323,000000,0.731373,0.739479,0.724147,0.731373,1931980.3750987,0
+GLW.US,D,19820324,000000,0.724147,0.731373,0.716627,0.716627,1144401.153751,0
+GLW.US,D,19820325,000000,0.724147,0.724147,0.716627,0.716627,977238.94953647,0
+GLW.US,D,19820326,000000,0.716627,0.724147,0.716627,0.716627,710428.6162846,0
+GLW.US,D,19820329,000000,0.716627,0.724147,0.716627,0.724147,2156996.5734212,0
+GLW.US,D,19820330,000000,0.716627,0.724147,0.701782,0.716627,1555871.0474207,0
+GLW.US,D,19820331,000000,0.701782,0.716627,0.687035,0.687035,1137970.6567068,0
+GLW.US,D,19820401,000000,0.679223,0.687035,0.672289,0.679223,2243794.9719796,0
+GLW.US,D,19820402,000000,0.694164,0.701782,0.679223,0.701782,2693832.488447,0
+GLW.US,D,19820405,000000,0.709302,0.709302,0.701782,0.709302,1289052.5224529,0
+GLW.US,D,19820406,000000,0.724147,0.731373,0.709302,0.731373,2083059.1689512,0
+GLW.US,D,19820407,000000,0.746413,0.746413,0.731373,0.739479,2092702.8665886,0
+GLW.US,D,19820408,000000,0.754225,0.761648,0.746413,0.761648,3410689.5538469,0
+GLW.US,D,19820412,000000,0.761648,0.761648,0.761648,0.761648,620415.99316862,0
+GLW.US,D,19820413,000000,0.776492,0.783914,0.761648,0.783914,1755174.4732468,0
+GLW.US,D,19820414,000000,0.783914,0.791141,0.783914,0.783914,2430240.4756107,0
+GLW.US,D,19820415,000000,0.776492,0.783914,0.761648,0.769069,2597399.6079318,0
+GLW.US,D,19820416,000000,0.769069,0.783914,0.761648,0.783914,1568724.8737576,0
+GLW.US,D,19820419,000000,0.791141,0.798953,0.776492,0.791141,916162.53915495,0
+GLW.US,D,19820420,000000,0.776492,0.791141,0.769069,0.776492,887228.37434949,0
+GLW.US,D,19820421,000000,0.769069,0.776492,0.761648,0.769069,450042.63628996,0
+GLW.US,D,19820422,000000,0.776492,0.791141,0.769069,0.776492,903302.56903102,0
+GLW.US,D,19820423,000000,0.791141,0.798953,0.783914,0.798953,906515.76962413,0
+GLW.US,D,19820426,000000,0.806181,0.806181,0.798953,0.806181,1488363.1160305,0
+GLW.US,D,19820427,000000,0.806181,0.814091,0.798953,0.806181,745787.13434728,0
+GLW.US,D,19820428,000000,0.806181,0.814091,0.798953,0.806181,691139.17308096,0
+GLW.US,D,19820429,000000,0.806181,0.814091,0.798953,0.806181,1089751.1445557,0
+GLW.US,D,19820430,000000,0.821122,0.821122,0.806181,0.821122,1070465.79721,0
+GLW.US,D,19820503,000000,0.814091,0.821122,0.814091,0.814091,941883.50336729,0
+GLW.US,D,19820504,000000,0.821122,0.821122,0.814091,0.821122,922586.89241217,0
+GLW.US,D,19820505,000000,0.821122,0.821122,0.821122,0.821122,247527.03383522,0
+GLW.US,D,19820506,000000,0.821122,0.828837,0.821122,0.821122,472551.42387369,0
+GLW.US,D,19820507,000000,0.821122,0.828837,0.821122,0.821122,1748743.9762026,0
+GLW.US,D,19820510,000000,0.821122,0.821122,0.821122,0.821122,842227.18261399,0
+GLW.US,D,19820511,000000,0.828837,0.836162,0.821122,0.828837,2173068.7201737,0
+GLW.US,D,19820512,000000,0.828837,0.836162,0.828837,0.828837,369681.90252729,0
+GLW.US,D,19820513,000000,0.836162,0.836162,0.828837,0.828837,4407222.042445,0
+GLW.US,D,19820514,000000,0.828837,0.828837,0.828837,0.828837,687928.02041685,0
+GLW.US,D,19820517,000000,0.828837,0.828837,0.821122,0.828837,1019030.0125724,0
+GLW.US,D,19820518,000000,0.828837,0.828837,0.821122,0.828837,723284.49055055,0
+GLW.US,D,19820519,000000,0.828837,0.828837,0.821122,0.821122,575410.70557513,0
+GLW.US,D,19820520,000000,0.821122,0.821122,0.821122,0.821122,1022241.1652364,0
+GLW.US,D,19820521,000000,0.821122,0.821122,0.821122,0.821122,408253.62118307,0
+GLW.US,D,19820524,000000,0.828837,0.828837,0.821122,0.821122,597917.44522987,0
+GLW.US,D,19820525,000000,0.828837,0.828837,0.821122,0.828837,649350.15797408,0
+GLW.US,D,19820526,000000,0.821122,0.828837,0.821122,0.821122,3394617.4070943,0
+GLW.US,D,19820527,000000,0.821122,0.821122,0.821122,0.821122,2931715.8246449,0
+GLW.US,D,19820528,000000,0.821122,0.821122,0.821122,0.821122,604344.87038058,0
+GLW.US,D,19820601,000000,0.806181,0.821122,0.791141,0.798953,687928.02041685,0
+GLW.US,D,19820602,000000,0.806181,0.806181,0.798953,0.806181,2182709.3459175,0
+GLW.US,D,19820603,000000,0.806181,0.814091,0.806181,0.806181,893662.96725169,0
+GLW.US,D,19820604,000000,0.806181,0.806181,0.798953,0.798953,633281.08311504,0
+GLW.US,D,19820607,000000,0.791141,0.791141,0.783914,0.783914,867938.93114586,0
+GLW.US,D,19820608,000000,0.776492,0.783914,0.769069,0.769069,1761598.826504,0
+GLW.US,D,19820609,000000,0.769069,0.776492,0.769069,0.776492,2073416.4952784,0
+GLW.US,D,19820610,000000,0.769069,0.776492,0.769069,0.769069,957949.50633284,0
+GLW.US,D,19820611,000000,0.783914,0.791141,0.776492,0.776492,691139.17308096,0
+GLW.US,D,19820614,000000,0.783914,0.783914,0.776492,0.783914,2304869.3344321,0
+GLW.US,D,19820615,000000,0.783914,0.783914,0.783914,0.783914,639707.48430126,0
+GLW.US,D,19820616,000000,0.783914,0.783914,0.776492,0.776492,1279410.8727445,0
+GLW.US,D,19820617,000000,0.776492,0.776492,0.769069,0.776492,3201745.5022769,0
+GLW.US,D,19820618,000000,0.776492,0.776492,0.769069,0.769069,520767.8641313,0
+GLW.US,D,19820621,000000,0.776492,0.783914,0.769069,0.776492,2025201.0789853,0
+GLW.US,D,19820622,000000,0.776492,0.783914,0.769069,0.783914,1170116.9981408,0
+GLW.US,D,19820623,000000,0.783914,0.798953,0.776492,0.798953,1375848.8730822,0
+GLW.US,D,19820624,000000,0.798953,0.806181,0.791141,0.806181,1552653.7509696,0
+GLW.US,D,19820625,000000,0.791141,0.798953,0.791141,0.791141,125369.09324967,0
+GLW.US,D,19820628,000000,0.783914,0.798953,0.776492,0.776492,237881.28826891,0
+GLW.US,D,19820629,000000,0.769069,0.769069,0.754225,0.761648,877582.62878317,0
+GLW.US,D,19820630,000000,0.754225,0.761648,0.746413,0.746413,4140403.5174771,0
+GLW.US,D,19820701,000000,0.746413,0.754225,0.739479,0.746413,363248.33358958,0
+GLW.US,D,19820702,000000,0.746413,0.754225,0.746413,0.746413,366465.63004068,0
+GLW.US,D,19820706,000000,0.746413,0.746413,0.739479,0.746413,279672.35130479,0
+GLW.US,D,19820707,000000,0.754225,0.754225,0.746413,0.754225,1189402.3454865,0
+GLW.US,D,19820708,000000,0.754225,0.761648,0.746413,0.761648,732930.23611686,0
+GLW.US,D,19820709,000000,0.761648,0.769069,0.761648,0.761648,2873850.5669275,0
+GLW.US,D,19820712,000000,0.769069,0.783914,0.761648,0.776492,1057606.8510506,0
+GLW.US,D,19820713,000000,0.769069,0.776492,0.769069,0.769069,485406.27417513,0
+GLW.US,D,19820714,000000,0.769069,0.783914,0.761648,0.776492,1057606.8510506,0
+GLW.US,D,19820715,000000,0.791141,0.791141,0.783914,0.783914,507907.89400738,0
+GLW.US,D,19820716,000000,0.783914,0.783914,0.776492,0.783914,588276.81948604,0
+GLW.US,D,19820719,000000,0.783914,0.791141,0.783914,0.783914,337531.46523523,0
+GLW.US,D,19820720,000000,0.783914,0.791141,0.769069,0.776492,475760.52860881,0
+GLW.US,D,19820721,000000,0.783914,0.783914,0.769069,0.769069,1768030.3475128,0
+GLW.US,D,19820722,000000,0.769069,0.776492,0.769069,0.769069,626844.44228384,0
+GLW.US,D,19820723,000000,0.769069,0.769069,0.769069,0.769069,655782.70294728,0
+GLW.US,D,19820726,000000,0.776492,0.783914,0.769069,0.776492,276458.12674718,0
+GLW.US,D,19820727,000000,0.776492,0.776492,0.769069,0.776492,382534.70489972,0
+GLW.US,D,19820728,000000,0.776492,0.776492,0.769069,0.769069,2391666.709026,0
+GLW.US,D,19820729,000000,0.776492,0.783914,0.769069,0.776492,446826.36380336,0
+GLW.US,D,19820730,000000,0.776492,0.776492,0.776492,0.776492,128586.38970077,0
+GLW.US,D,19820802,000000,0.783914,0.791141,0.776492,0.791141,321457.27055369,0
+GLW.US,D,19820803,000000,0.791141,0.798953,0.791141,0.791141,658993.85561139,0
+GLW.US,D,19820804,000000,0.783914,0.783914,0.776492,0.783914,842227.18261399,0
+GLW.US,D,19820805,000000,0.776492,0.776492,0.769069,0.776492,826150.94000346,0
+GLW.US,D,19820806,000000,0.769069,0.769069,0.769069,0.769069,787576.14945417,0
+GLW.US,D,19820809,000000,0.761648,0.761648,0.754225,0.754225,1922336.6774614,0
+GLW.US,D,19820810,000000,0.746413,0.761648,0.731373,0.739479,1427281.5858264,0
+GLW.US,D,19820811,000000,0.746413,0.761648,0.731373,0.739479,1719813.9072552,0
+GLW.US,D,19820812,000000,0.746413,0.754225,0.739479,0.746413,4101833.8467503,0
+GLW.US,D,19820813,000000,0.754225,0.761648,0.746413,0.761648,1157256.0040525,0
+GLW.US,D,19820816,000000,0.769069,0.769069,0.761648,0.761648,533621.69046824,0
+GLW.US,D,19820817,000000,0.776492,0.791141,0.761648,0.791141,1121896.4620253,0
+GLW.US,D,19820818,000000,0.806181,0.814091,0.791141,0.791141,2828850.3991565,0
+GLW.US,D,19820819,000000,0.798953,0.806181,0.791141,0.806181,1459428.9512251,0
+GLW.US,D,19820820,000000,0.836162,0.866046,0.806181,0.866046,2263075.1995027,0
+GLW.US,D,19820823,000000,0.888409,0.918391,0.851103,0.918391,6718520.8499567,0
+GLW.US,D,19820824,000000,0.895832,0.918391,0.866046,0.881086,4992280.5415154,0
+GLW.US,D,19820825,000000,0.888409,0.910969,0.873566,0.888409,1919120.4049747,0
+GLW.US,D,19820826,000000,0.903058,0.910969,0.888409,0.888409,2285578.8672639,0
+GLW.US,D,19820827,000000,0.888409,0.903058,0.866046,0.873566,1726244.4042993,0
+GLW.US,D,19820830,000000,0.895832,0.910969,0.873566,0.910969,2086279.5372958,0
+GLW.US,D,19820831,000000,0.918391,0.918391,0.903058,0.910969,3500700.1290339,0
+GLW.US,D,19820901,000000,0.895832,0.910969,0.873566,0.873566,1305127.7410989,0
+GLW.US,D,19820902,000000,0.888409,0.903058,0.866046,0.903058,1083321.671476,0
+GLW.US,D,19820903,000000,0.910969,0.918391,0.895832,0.910969,1559083.2240493,0
+GLW.US,D,19820907,000000,0.925814,0.933138,0.910969,0.933138,2044488.47426,0
+GLW.US,D,19820908,000000,0.933138,0.94056,0.925814,0.933138,652566.43046068,0
+GLW.US,D,19820909,000000,0.94056,0.94056,0.933138,0.933138,430756.26497982,0
+GLW.US,D,19820910,000000,0.918391,0.925814,0.910969,0.910969,822940.81130384,0
+GLW.US,D,19820913,000000,0.895832,0.903058,0.881086,0.881086,1128325.935105,0
+GLW.US,D,19820914,000000,0.895832,0.903058,0.888409,0.888409,877582.62878317,0
+GLW.US,D,19820915,000000,0.895832,0.903058,0.888409,0.903058,1858039.8987352,0
+GLW.US,D,19820916,000000,0.918391,0.933138,0.910969,0.910969,2999228.8758577,0
+GLW.US,D,19820917,000000,0.903058,0.910969,0.895832,0.895832,633281.08311504,0
+GLW.US,D,19820920,000000,0.888409,0.895832,0.873566,0.888409,1221548.6869206,0
+GLW.US,D,19820921,000000,0.910969,0.918391,0.895832,0.918391,1449782.1816942,0
+GLW.US,D,19820922,000000,0.933138,0.948177,0.925814,0.925814,2767770.9168815,0
+GLW.US,D,19820923,000000,0.925814,0.94056,0.918391,0.94056,4227204.987929,0
+GLW.US,D,19820924,000000,0.933138,0.94056,0.925814,0.925814,1768030.3475128,0
+GLW.US,D,19820927,000000,0.925814,0.933138,0.918391,0.925814,495040.75613197,0
+GLW.US,D,19820928,000000,0.925814,0.933138,0.925814,0.925814,2195573.4118994,0
+GLW.US,D,19820929,000000,0.925814,0.925814,0.910969,0.918391,2542750.622701,0
+GLW.US,D,19820930,000000,0.910969,0.910969,0.903058,0.903058,2632758.1259945,0
+GLW.US,D,19821001,000000,0.903058,0.910969,0.895832,0.903058,4927985.8107182,0
+GLW.US,D,19821004,000000,0.918391,0.925814,0.903058,0.918391,4259345.1855761,0
+GLW.US,D,19821005,000000,0.910969,0.925814,0.895832,0.895832,1128325.935105,0
+GLW.US,D,19821006,000000,0.910969,0.918391,0.895832,0.918391,4034323.867431,0
+GLW.US,D,19821007,000000,0.933138,0.948177,0.918391,0.948177,2218072.9838027,0
+GLW.US,D,19821008,000000,0.970541,0.985381,0.955403,0.970541,2041275.2736668,0
+GLW.US,D,19821011,000000,0.985381,0.992908,0.970541,0.970541,2661690.242871,0
+GLW.US,D,19821012,000000,0.977866,0.985381,0.970541,0.970541,2333799.4033795,0
+GLW.US,D,19821013,000000,0.970541,0.985381,0.963217,0.977866,4792969.9479379,0
+GLW.US,D,19821014,000000,0.985381,0.985381,0.970541,0.970541,2079846.9923225,0
+GLW.US,D,19821015,000000,0.985381,0.992908,0.977866,0.985381,736142.41274547,0
+GLW.US,D,19821018,000000,0.963217,1.02269,0.903058,1.01566,1928761.0307186,0
+GLW.US,D,19821019,000000,1.00775,1.02269,1.00043,1.00043,1202262.3156104,0
+GLW.US,D,19821020,000000,1.03011,1.05277,1.00043,1.05277,2754915.0426155,0
+GLW.US,D,19821021,000000,1.04524,1.0599,1.03011,1.04524,1996266.9141799,0
+GLW.US,D,19821022,000000,1.0599,1.08266,1.04524,1.0599,1951261.6265863,0
+GLW.US,D,19821025,000000,1.03772,1.05277,1.03011,1.03011,2079846.9923225,0
+GLW.US,D,19821026,000000,1.01566,1.04524,0.992908,1.03772,1838748.4076027,0
+GLW.US,D,19821027,000000,1.03772,1.04524,1.02269,1.04524,1227975.0881068,0
+GLW.US,D,19821028,000000,1.05277,1.06781,1.03772,1.05277,1742316.5510518,0
+GLW.US,D,19821029,000000,1.05277,1.06781,1.03772,1.06781,1684451.2933344,0
+GLW.US,D,19821101,000000,1.0599,1.06781,1.05277,1.06781,909738.18589772,0
+GLW.US,D,19821102,000000,1.07494,1.09008,1.06781,1.08266,1768030.3475128,0
+GLW.US,D,19821103,000000,1.12758,1.16439,1.08266,1.15727,2201998.7891212,0
+GLW.US,D,19821104,000000,1.14974,1.15727,1.1347,1.14252,4423291.1173041,0
+GLW.US,D,19821105,000000,1.14252,1.14974,1.1347,1.1347,2533107.9490281,0
+GLW.US,D,19821108,000000,1.12758,1.14252,1.11996,1.12758,3073155.0167182,0
+GLW.US,D,19821109,000000,1.14252,1.16439,1.12758,1.15727,4178980.3559554,0
+GLW.US,D,19821110,000000,1.16439,1.18705,1.14974,1.16439,1748743.9762026,0
+GLW.US,D,19821111,000000,1.15727,1.17211,1.14974,1.17211,1269768.1990717,0
+GLW.US,D,19821112,000000,1.16439,1.17953,1.15727,1.16439,453258.90877656,0
+GLW.US,D,19821115,000000,1.14974,1.16439,1.1347,1.1347,5866647.9217764,0
+GLW.US,D,19821116,000000,1.11282,1.1347,1.0977,1.11282,1825893.5573012,0
+GLW.US,D,19821117,000000,1.11996,1.12758,1.11282,1.12758,1639447.0297054,0
+GLW.US,D,19821118,000000,1.1347,1.14252,1.12758,1.12758,1948052.5218512,0
+GLW.US,D,19821119,000000,1.12758,1.1347,1.11996,1.11996,446826.36380336,0
+GLW.US,D,19821122,000000,1.11996,1.12758,1.10473,1.11282,2941361.5702113,0
+GLW.US,D,19821123,000000,1.09008,1.11282,1.07494,1.07494,1227975.0881068,0
+GLW.US,D,19821124,000000,1.06781,1.08266,1.05277,1.06781,2034842.7286936,0
+GLW.US,D,19821126,000000,1.07494,1.08266,1.06781,1.07494,601127.57392948,0
+GLW.US,D,19821129,000000,1.0599,1.07494,1.03772,1.06781,1096176.5217774,0
+GLW.US,D,19821130,000000,1.05277,1.0599,1.04524,1.0599,3140666.0200019,0
+GLW.US,D,19821201,000000,1.05277,1.06781,1.04524,1.05277,1790530.9433805,0
+GLW.US,D,19821202,000000,1.05277,1.06781,1.04524,1.05277,848656.6556937,0
+GLW.US,D,19821203,000000,1.06781,1.08266,1.05277,1.07494,1199045.0191593,0
+GLW.US,D,19821206,000000,1.07494,1.09008,1.06781,1.08266,2025201.0789853,0
+GLW.US,D,19821207,000000,1.08266,1.0977,1.06781,1.09008,3937886.8910579,0
+GLW.US,D,19821208,000000,1.09008,1.09008,1.09008,1.09008,1019030.0125724,0
+GLW.US,D,19821209,000000,1.07494,1.09008,1.0599,1.0599,867938.93114586,0
+GLW.US,D,19821210,000000,1.06781,1.07494,1.0599,1.0599,337531.46523523,0
+GLW.US,D,19821213,000000,1.0599,1.06781,1.04524,1.05277,1575156.3947664,0
+GLW.US,D,19821214,000000,1.03772,1.0599,1.00775,1.01566,2111993.3337567,0
+GLW.US,D,19821215,000000,0.992908,1.00775,0.977866,0.985381,613986.5200889,0
+GLW.US,D,19821216,000000,0.992908,1.00775,0.977866,0.992908,1086535.8960336,0
+GLW.US,D,19821217,000000,1.00775,1.02269,0.992908,1.02269,462906.70227188,0
+GLW.US,D,19821220,000000,1.01566,1.02269,1.00775,1.01566,626844.44228384,0
+GLW.US,D,19821221,000000,1.01566,1.02269,1.00775,1.02269,1546223.2539254,0
+GLW.US,D,19821222,000000,1.05277,1.06781,1.03011,1.0599,1819462.0362925,0
+GLW.US,D,19821223,000000,1.08266,1.11282,1.0599,1.11282,1841966.7280183,0
+GLW.US,D,19821227,000000,1.1347,1.14252,1.11996,1.14252,1144401.153751,0
+GLW.US,D,19821228,000000,1.14252,1.15727,1.1347,1.14252,5079072.7962868,0
+GLW.US,D,19821229,000000,1.16439,1.17211,1.14974,1.17211,1189402.3454865,0
+GLW.US,D,19821230,000000,1.16439,1.17211,1.15727,1.15727,1446570.0050657,0
+GLW.US,D,19821231,000000,1.16439,1.17211,1.15727,1.15727,533621.69046824,0
+GLW.US,D,19830103,000000,1.16439,1.17211,1.15727,1.15727,1314770.4147717,0
+GLW.US,D,19830104,000000,1.15727,1.17211,1.14252,1.17211,1909475.6833729,0
+GLW.US,D,19830105,000000,1.16439,1.17211,1.15727,1.16439,1385492.5707196,0
+GLW.US,D,19830106,000000,1.17953,1.19437,1.16439,1.19437,2144135.5793327,0
+GLW.US,D,19830107,000000,1.20932,1.21713,1.19437,1.20932,2038059.0011802,0
+GLW.US,D,19830110,000000,1.24681,1.26938,1.21713,1.26938,1960905.3242237,0
+GLW.US,D,19830111,000000,1.27651,1.29155,1.26167,1.27651,3825381.8637901,0
+GLW.US,D,19830112,000000,1.28423,1.29155,1.27651,1.28423,1941619.976878,0
+GLW.US,D,19830113,000000,1.28423,1.29155,1.27651,1.27651,2115207.5583143,0
+GLW.US,D,19830114,000000,1.29917,1.3064,1.28423,1.29917,1314770.4147717,0
+GLW.US,D,19830117,000000,1.32124,1.32925,1.31411,1.31411,2128069.5763672,0
+GLW.US,D,19830118,000000,1.31411,1.32124,1.3064,1.3064,1803389.8895399,0
+GLW.US,D,19830119,000000,1.28423,1.29917,1.27651,1.28423,3143883.316453,0
+GLW.US,D,19830120,000000,1.26938,1.28423,1.25433,1.25433,6622078.753761,0
+GLW.US,D,19830121,000000,1.22436,1.25433,1.20199,1.21713,3494272.7038831,0
+GLW.US,D,19830124,000000,1.18705,1.20199,1.16439,1.19437,2243794.9719796,0
+GLW.US,D,19830125,000000,1.22436,1.25433,1.19437,1.23929,1475501.0979776,0
+GLW.US,D,19830126,000000,1.23207,1.23929,1.22436,1.23207,2889927.8335025,0
+GLW.US,D,19830127,000000,1.25433,1.27651,1.23207,1.26938,1848396.2010979,0
+GLW.US,D,19830128,000000,1.26167,1.27651,1.25433,1.26167,1903047.2342577,0
+GLW.US,D,19830131,000000,1.26938,1.27651,1.25433,1.26167,1401565.7414366,0
+GLW.US,D,19830201,000000,1.25433,1.26167,1.25433,1.25433,507907.89400738,0
+GLW.US,D,19830202,000000,1.25433,1.25433,1.24681,1.25433,739360.73316107,0
+GLW.US,D,19830203,000000,1.25433,1.26938,1.24681,1.26167,572194.43308854,0
+GLW.US,D,19830204,000000,1.28423,1.3064,1.25433,1.29155,1565510.6492,0
+GLW.US,D,19830207,000000,1.3064,1.32124,1.29155,1.32124,1305127.7410989,0
+GLW.US,D,19830208,000000,1.32925,1.33638,1.31411,1.32925,1931980.3750987,0
+GLW.US,D,19830209,000000,1.33638,1.35131,1.32925,1.33638,1440139.5080213,0
+GLW.US,D,19830210,000000,1.33638,1.35131,1.32925,1.34389,1706953.9371312,0
+GLW.US,D,19830211,000000,1.35131,1.35873,1.34389,1.34389,1771244.5720703,0
+GLW.US,D,19830214,000000,1.33638,1.35131,1.32925,1.33638,668639.60117771,0
+GLW.US,D,19830215,000000,1.34389,1.35131,1.33638,1.34389,1559083.2240493,0
+GLW.US,D,19830216,000000,1.33638,1.34389,1.32925,1.32925,1327632.4328247,0
+GLW.US,D,19830217,000000,1.32925,1.34389,1.31411,1.33638,5551619.100338,0
+GLW.US,D,19830218,000000,1.32925,1.33638,1.32124,1.33638,1301914.5405057,0
+GLW.US,D,19830222,000000,1.32925,1.33638,1.32925,1.33638,771506.05063064,0
+GLW.US,D,19830223,000000,1.33638,1.34389,1.32925,1.33638,1501224.1101189,0
+GLW.US,D,19830224,000000,1.34389,1.35131,1.33638,1.34389,7461089.6638885,0
+GLW.US,D,19830225,000000,1.34389,1.35131,1.32925,1.32925,1247264.5313104,0
+GLW.US,D,19830228,000000,1.31411,1.32124,1.29917,1.29917,1504433.214854,0
+GLW.US,D,19830301,000000,1.31411,1.32124,1.29917,1.31411,446826.36380336,0
+GLW.US,D,19830302,000000,1.31411,1.32124,1.3064,1.31411,2427020.1072662,0
+GLW.US,D,19830303,000000,1.3064,1.31411,1.29917,1.31411,1308345.03755,0
+GLW.US,D,19830304,000000,1.31411,1.32925,1.3064,1.32925,1324413.0884445,0
+GLW.US,D,19830307,000000,1.32925,1.32925,1.32124,1.32925,1443356.8044725,0
+GLW.US,D,19830308,000000,1.31411,1.32925,1.29917,1.29917,2256650.8462454,0
+GLW.US,D,19830309,000000,1.29917,1.3064,1.28423,1.29917,543266.41207006,0
+GLW.US,D,19830310,000000,1.29155,1.29917,1.27651,1.27651,742572.90978968,0
+GLW.US,D,19830311,000000,1.26938,1.27651,1.26167,1.26938,495040.75613197,0
+GLW.US,D,19830314,000000,1.26167,1.26938,1.24681,1.25433,3622856.0216904,0
+GLW.US,D,19830315,000000,1.26938,1.28423,1.25433,1.28423,2317730.3285205,0
+GLW.US,D,19830316,000000,1.26938,1.28423,1.25433,1.25433,993309.04836002,0
+GLW.US,D,19830317,000000,1.23929,1.24681,1.23929,1.23929,1552653.7509696,0
+GLW.US,D,19830318,000000,1.23207,1.23929,1.22436,1.23207,3507125.5062555,0
+GLW.US,D,19830321,000000,1.23207,1.23929,1.22436,1.22436,1282625.0973022,0
+GLW.US,D,19830322,000000,1.22436,1.23929,1.22436,1.23929,1851611.4496201,0
+GLW.US,D,19830323,000000,1.23929,1.26167,1.23929,1.23929,697566.59823169,0
+GLW.US,D,19830324,000000,1.23929,1.23929,1.23207,1.23207,540055.25940595,0
+GLW.US,D,19830325,000000,1.23207,1.25433,1.23207,1.23929,2459169.5205938,0
+GLW.US,D,19830328,000000,1.23929,1.25433,1.23207,1.24681,703997.0952759,0
+GLW.US,D,19830329,000000,1.23929,1.23929,1.23207,1.23929,742572.90978968,0
+GLW.US,D,19830330,000000,1.23929,1.25433,1.23929,1.23929,720070.26599293,0
+GLW.US,D,19830331,000000,1.24681,1.25433,1.22436,1.22436,784362.94886107,0
+GLW.US,D,19830404,000000,1.22436,1.22436,1.20932,1.20932,1031889.9826963,0
+GLW.US,D,19830405,000000,1.20932,1.21713,1.18705,1.18705,1655517.128529,0
+GLW.US,D,19830406,000000,1.18705,1.18705,1.17953,1.18705,1578370.6193239,0
+GLW.US,D,19830407,000000,1.18705,1.18705,1.16439,1.17211,781146.67637446,0
+GLW.US,D,19830408,000000,1.17953,1.18705,1.17211,1.18705,880799.92523427,0
+GLW.US,D,19830411,000000,1.18705,1.20932,1.18705,1.20932,1105819.1954503,0
+GLW.US,D,19830412,000000,1.22436,1.29917,1.21713,1.29917,2102347.5881904,0
+GLW.US,D,19830413,000000,1.29155,1.29155,1.26167,1.28423,1327632.4328247,0
+GLW.US,D,19830414,000000,1.27651,1.28423,1.25433,1.28423,919372.66785457,0
+GLW.US,D,19830415,000000,1.28423,1.28423,1.27651,1.28423,575410.70557513,0
+GLW.US,D,19830418,000000,1.28423,1.28423,1.27651,1.28423,771506.05063064,0
+GLW.US,D,19830419,000000,1.26938,1.28423,1.26167,1.26167,456477.22919216,0
+GLW.US,D,19830420,000000,1.26167,1.27651,1.26167,1.26938,488616.40287474,0
+GLW.US,D,19830421,000000,1.27651,1.27651,1.26938,1.26938,906515.76962413,0
+GLW.US,D,19830422,000000,1.24681,1.25433,1.23207,1.23929,1832322.0064164,0
+GLW.US,D,19830425,000000,1.22436,1.23929,1.20932,1.20932,1755174.4732468,0
+GLW.US,D,19830426,000000,1.22436,1.23207,1.20932,1.23207,925802.14093428,0
+GLW.US,D,19830427,000000,1.25433,1.27651,1.23929,1.26938,4529371.7913146,0
+GLW.US,D,19830428,000000,1.3064,1.32124,1.28423,1.32124,2198788.6604215,0
+GLW.US,D,19830429,000000,1.34389,1.36616,1.32124,1.33638,6001658.6647344,0
+GLW.US,D,19830502,000000,1.32925,1.34389,1.31411,1.33638,3577847.6622034,0
+GLW.US,D,19830503,000000,1.33638,1.33638,1.3064,1.33638,1636229.7332544,0
+GLW.US,D,19830504,000000,1.36616,1.3813,1.34389,1.37378,1407995.2145162,0
+GLW.US,D,19830505,000000,1.40366,1.42564,1.37378,1.42564,2031632.5999941,0
+GLW.US,D,19830506,000000,1.42564,1.44858,1.38882,1.40366,1906256.3389929,0
+GLW.US,D,19830509,000000,1.40366,1.4188,1.38882,1.40366,2475242.6913108,0
+GLW.US,D,19830510,000000,1.39614,1.42564,1.38882,1.42564,3507125.5062555,0
+GLW.US,D,19830511,000000,1.42564,1.44078,1.40366,1.41108,929019.43738538,0
+GLW.US,D,19830512,000000,1.41108,1.4188,1.39614,1.41108,2414167.3048938,0
+GLW.US,D,19830513,000000,1.41108,1.42564,1.39614,1.40366,3497481.8086183,0
+GLW.US,D,19830516,000000,1.39614,1.39614,1.37378,1.3813,1571942.1702088,0
+GLW.US,D,19830517,000000,1.39614,1.4188,1.3813,1.40366,5561263.8219398,0
+GLW.US,D,19830518,000000,1.4188,1.45591,1.4188,1.43383,3523205.8447241,0
+GLW.US,D,19830519,000000,1.42564,1.44078,1.42564,1.42564,700779.7988248,0
+GLW.US,D,19830520,000000,1.42564,1.45591,1.4188,1.45591,3529631.2219458,0
+GLW.US,D,19830523,000000,1.44078,1.51598,1.43383,1.50796,3086014.9868421,0
+GLW.US,D,19830524,000000,1.50796,1.60523,1.50796,1.59019,6078812.3416911,0
+GLW.US,D,19830525,000000,1.59019,1.59019,1.53062,1.58286,8444757.0625402,0
+GLW.US,D,19830526,000000,1.56021,1.57515,1.54547,1.54547,2038059.0011802,0
+GLW.US,D,19830527,000000,1.54547,1.54547,1.4859,1.4859,1790530.9433805,0
+GLW.US,D,19830531,000000,1.47066,1.50074,1.47066,1.47066,1035103.1832893,0
+GLW.US,D,19830601,000000,1.47818,1.4859,1.45591,1.47818,790792.42194078,0
+GLW.US,D,19830602,000000,1.47818,1.50796,1.47818,1.50796,1536579.556288,0
+GLW.US,D,19830603,000000,1.50796,1.55298,1.50796,1.55298,1825893.5573012,0
+GLW.US,D,19830606,000000,1.54547,1.54547,1.53062,1.53062,1105819.1954503,0
+GLW.US,D,19830607,000000,1.52271,1.53062,1.51598,1.53062,729716.01155925,0
+GLW.US,D,19830608,000000,1.50796,1.52271,1.49332,1.50074,890443.6228716,0
+GLW.US,D,19830609,000000,1.4859,1.49332,1.44078,1.47066,2095917.0911461,0
+GLW.US,D,19830610,000000,1.47066,1.47818,1.45591,1.47818,3397833.6795809,0
+GLW.US,D,19830613,000000,1.47818,1.4859,1.45591,1.4859,6159176.1473472,0
+GLW.US,D,19830614,000000,1.4859,1.53795,1.4859,1.53062,4561520.1806775,0
+GLW.US,D,19830615,000000,1.53795,1.54547,1.52271,1.53795,2128069.5763672,0
+GLW.US,D,19830616,000000,1.53062,1.53062,1.50796,1.53062,1237619.8097086,0
+GLW.US,D,19830617,000000,1.52271,1.52271,1.50074,1.50074,1321200.9118159,0
+GLW.US,D,19830620,000000,1.49332,1.49332,1.47818,1.4859,2359517.2956984,0
+GLW.US,D,19830621,000000,1.4859,1.49332,1.47818,1.4859,7547884.9905534,0
+GLW.US,D,19830622,000000,1.4859,1.49332,1.4859,1.4859,2870637.3663344,0
+GLW.US,D,19830623,000000,1.4859,1.4859,1.45591,1.47818,1375848.8730822,0
+GLW.US,D,19830624,000000,1.47066,1.47818,1.47066,1.47818,578630.04995522,0
+GLW.US,D,19830627,000000,1.4859,1.50074,1.4859,1.50074,832585.53290566,0
+GLW.US,D,19830628,000000,1.52271,1.53795,1.50796,1.50796,970805.38059877,0
+GLW.US,D,19830629,000000,1.50074,1.52271,1.50074,1.50796,1224761.8875137,0
+GLW.US,D,19830630,000000,1.50796,1.51598,1.50796,1.50796,437190.85788202,0
+GLW.US,D,19830701,000000,1.50796,1.51598,1.50074,1.51598,749003.40683389,0
+GLW.US,D,19830705,000000,1.50796,1.50796,1.4859,1.49332,623634.31358422,0
+GLW.US,D,19830706,000000,1.4859,1.49332,1.4859,1.4859,565772.1277603,0
+GLW.US,D,19830707,000000,1.4859,1.4859,1.46333,1.46333,2256650.8462454,0
+GLW.US,D,19830708,000000,1.46333,1.47066,1.44858,1.44858,2886712.5849804,0
+GLW.US,D,19830711,000000,1.44858,1.45591,1.44858,1.45591,186448.57552469,0
+GLW.US,D,19830712,000000,1.45591,1.45591,1.44858,1.44858,244311.78531311,0
+GLW.US,D,19830713,000000,1.44078,1.44078,1.4188,1.4188,916162.53915495,0
+GLW.US,D,19830714,000000,1.4188,1.42564,1.40366,1.41108,855083.05687992,0
+GLW.US,D,19830715,000000,1.41108,1.4188,1.41108,1.4188,697566.59823169,0
+GLW.US,D,19830718,000000,1.4188,1.42564,1.41108,1.42564,353606.68388125,0
+GLW.US,D,19830719,000000,1.42564,1.44078,1.42564,1.44078,466116.8309715,0
+GLW.US,D,19830720,000000,1.4859,1.4859,1.47066,1.47066,1697312.2874229,0
+GLW.US,D,19830721,000000,1.47066,1.47066,1.45591,1.46333,5770210.9454033,0
+GLW.US,D,19830722,000000,1.45591,1.46333,1.45591,1.46333,350392.45932364,0
+GLW.US,D,19830725,000000,1.45591,1.46333,1.45591,1.46333,311815.62084536,0
+GLW.US,D,19830726,000000,1.45591,1.46333,1.44078,1.45591,1334060.8819398,0
+GLW.US,D,19830727,000000,1.45591,1.45591,1.42564,1.42564,1613732.2092801,0
+GLW.US,D,19830728,000000,1.4188,1.4188,1.38882,1.38882,408253.62118307,0
+GLW.US,D,19830729,000000,1.38882,1.38882,1.35873,1.38882,2025201.0789853,0
+GLW.US,D,19830801,000000,1.37378,1.37378,1.35131,1.36616,1192617.5940087,0
+GLW.US,D,19830802,000000,1.36616,1.37378,1.34389,1.35131,1041528.5605112,0
+GLW.US,D,19830803,000000,1.34389,1.34389,1.28423,1.3064,2083059.1689512,0
+GLW.US,D,19830804,000000,1.31411,1.31411,1.27651,1.29917,1530148.0352794,0
+GLW.US,D,19830805,000000,1.29917,1.31411,1.29155,1.31411,2619901.2277641,0
+GLW.US,D,19830808,000000,1.31411,1.32124,1.3064,1.31411,1909475.6833729,0
+GLW.US,D,19830809,000000,1.3064,1.3064,1.28423,1.3064,1735887.0779722,0
+GLW.US,D,19830810,000000,1.3064,1.32124,1.3064,1.31411,3214602.4005073,0
+GLW.US,D,19830811,000000,1.32124,1.34389,1.32124,1.32925,411466.82177618,0
+GLW.US,D,19830812,000000,1.32925,1.33638,1.32925,1.33638,646136.95738097,0
+GLW.US,D,19830815,000000,1.33638,1.34389,1.32925,1.32925,411466.82177618,0
+GLW.US,D,19830816,000000,1.31411,1.34389,1.31411,1.34389,990099.94362489,0
+GLW.US,D,19830817,000000,1.34389,1.36616,1.33638,1.36616,1282625.0973022,0
+GLW.US,D,19830818,000000,1.36616,1.37378,1.36616,1.37378,919372.66785457,0
+GLW.US,D,19830819,000000,1.36616,1.37378,1.33638,1.34389,739360.73316107,0
+GLW.US,D,19830822,000000,1.34389,1.35131,1.32925,1.32925,1305127.7410989,0
+GLW.US,D,19830823,000000,1.32124,1.32124,1.31411,1.31411,810080.84117992,0
+GLW.US,D,19830824,000000,1.31411,1.32124,1.3064,1.3064,504690.59755628,0
+GLW.US,D,19830825,000000,1.3064,1.3064,1.29917,1.3064,2073416.4952784,0
+GLW.US,D,19830826,000000,1.29917,1.32124,1.29917,1.32124,289318.09687111,0
+GLW.US,D,19830829,000000,1.3064,1.31411,1.3064,1.31411,826150.94000346,0
+GLW.US,D,19830830,000000,1.31411,1.31411,1.29917,1.29917,228238.61459608,0
+GLW.US,D,19830831,000000,1.29917,1.29917,1.28423,1.29917,472551.42387369,0
+GLW.US,D,19830901,000000,1.29917,1.3064,1.29917,1.29917,331104.04008449,0
+GLW.US,D,19830902,000000,1.3064,1.32925,1.3064,1.32925,540055.25940595,0
+GLW.US,D,19830906,000000,1.34389,1.36616,1.34389,1.36616,581841.20261934,0
+GLW.US,D,19830907,000000,1.35873,1.35873,1.34389,1.35131,900090.39240242,0
+GLW.US,D,19830908,000000,1.35131,1.37378,1.34389,1.37378,1803389.8895399,0
+GLW.US,D,19830909,000000,1.36616,1.3813,1.36616,1.3813,321457.27055369,0
+GLW.US,D,19830912,000000,1.44078,1.44078,1.4188,1.42564,1996266.9141799,0
+GLW.US,D,19830913,000000,1.4188,1.43383,1.40366,1.43383,684709.70000126,0
+GLW.US,D,19830914,000000,1.43383,1.45591,1.42564,1.43383,3555352.1861582,0
+GLW.US,D,19830915,000000,1.43383,1.43383,1.41108,1.4188,861511.50599514,0
+GLW.US,D,19830916,000000,1.42564,1.42564,1.41108,1.42564,1015811.6921567,0
+GLW.US,D,19830919,000000,1.42564,1.45591,1.42564,1.44858,588276.81948604,0
+GLW.US,D,19830920,000000,1.44078,1.46333,1.44078,1.45591,1697312.2874229,0
+GLW.US,D,19830921,000000,1.46333,1.47066,1.45591,1.45591,1472287.8973845,0
+GLW.US,D,19830922,000000,1.45591,1.46333,1.45591,1.46333,279672.35130479,0
+GLW.US,D,19830923,000000,1.46333,1.46333,1.44078,1.44078,1723026.0838838,0
+GLW.US,D,19830926,000000,1.44858,1.44858,1.44078,1.44858,498263.17240556,0
+GLW.US,D,19830927,000000,1.43383,1.44078,1.43383,1.44078,498263.17240556,0
+GLW.US,D,19830928,000000,1.44078,1.44858,1.43383,1.44078,334317.24067762,0
+GLW.US,D,19830929,000000,1.43383,1.44078,1.42564,1.44078,350392.45932364,0
+GLW.US,D,19830930,000000,1.44078,1.44858,1.42564,1.43383,546481.66059216,0
+GLW.US,D,19831003,000000,1.42564,1.43383,1.41108,1.42564,552908.06177838,0
+GLW.US,D,19831004,000000,1.43383,1.43383,1.4188,1.4188,716858.08936431,0
+GLW.US,D,19831005,000000,1.42564,1.42564,1.40366,1.41108,1337276.1304619,0
+GLW.US,D,19831006,000000,1.40366,1.40366,1.37378,1.38882,626844.44228384,0
+GLW.US,D,19831007,000000,1.40366,1.43383,1.40366,1.43383,1433712.0828707,0
+GLW.US,D,19831010,000000,1.44078,1.44078,1.42564,1.43383,1761598.826504,0
+GLW.US,D,19831011,000000,1.42564,1.42564,1.34389,1.35873,17770319.170137,0
+GLW.US,D,19831012,000000,1.36616,1.36616,1.35873,1.36616,774719.25122375,0
+GLW.US,D,19831013,000000,1.36616,1.36616,1.35873,1.35873,794005.62253389,0
+GLW.US,D,19831014,000000,1.35873,1.36616,1.35873,1.35873,414681.04633378,0
+GLW.US,D,19831017,000000,1.35873,1.3813,1.35873,1.37378,6409917.40574,0
+GLW.US,D,19831018,000000,1.3813,1.39614,1.36616,1.36616,4902266.8944349,0
+GLW.US,D,19831019,000000,1.36616,1.36616,1.35873,1.35873,472551.42387369,0
+GLW.US,D,19831020,000000,1.36616,1.3813,1.36616,1.3813,1025458.4616876,0
+GLW.US,D,19831021,000000,1.3813,1.3813,1.36616,1.36616,755433.9038781,0
+GLW.US,D,19831024,000000,1.36616,1.36616,1.35131,1.36616,511122.11856498,0
+GLW.US,D,19831025,000000,1.36616,1.36616,1.34389,1.34389,887228.37434949,0
+GLW.US,D,19831026,000000,1.34389,1.34389,1.29155,1.29917,4111476.5204231,0
+GLW.US,D,19831027,000000,1.29155,1.29155,1.27651,1.28423,2208431.3340944,0
+GLW.US,D,19831028,000000,1.27651,1.27651,1.25433,1.26167,1453004.5979678,0
+GLW.US,D,19831031,000000,1.26167,1.27651,1.25433,1.26938,1170116.9981408,0
+GLW.US,D,19831101,000000,1.26167,1.26938,1.24681,1.26167,1584794.9725811,0
+GLW.US,D,19831102,000000,1.26167,1.26938,1.26167,1.26938,382534.70489972,0
+GLW.US,D,19831103,000000,1.26938,1.27651,1.26167,1.26167,2099134.3875973,0
+GLW.US,D,19831104,000000,1.24681,1.25433,1.23929,1.24681,315029.84540298,0
+GLW.US,D,19831107,000000,1.24681,1.25433,1.24681,1.25433,424322.69604211,0
+GLW.US,D,19831108,000000,1.26167,1.26167,1.25433,1.25433,286100.80042001,0
+GLW.US,D,19831109,000000,1.26167,1.27651,1.26167,1.27651,642922.73282336,0
+GLW.US,D,19831110,000000,1.29155,1.29917,1.28423,1.29155,369681.90252729,0
+GLW.US,D,19831111,000000,1.29917,1.32124,1.29917,1.3064,459685.30996279,0
+GLW.US,D,19831114,000000,1.3064,1.3064,1.29155,1.29155,276458.12674718,0
+GLW.US,D,19831115,000000,1.29155,1.29155,1.25433,1.25433,2481669.092497,0
+GLW.US,D,19831116,000000,1.25433,1.25433,1.24681,1.25433,903302.56903102,0
+GLW.US,D,19831117,000000,1.24681,1.26167,1.24681,1.25433,4738321.9866715,0
+GLW.US,D,19831118,000000,1.25433,1.25433,1.23929,1.24681,1768030.3475128,0
+GLW.US,D,19831121,000000,1.25433,1.25433,1.22436,1.23207,1562296.4246425,0
+GLW.US,D,19831122,000000,1.23929,1.23929,1.22436,1.23207,7605744.1044837,0
+GLW.US,D,19831123,000000,1.23207,1.23929,1.22436,1.23207,433969.46557292,0
+GLW.US,D,19831125,000000,1.23207,1.23929,1.22436,1.23207,1777674.0451501,0
+GLW.US,D,19831128,000000,1.22436,1.24681,1.22436,1.23929,472551.42387369,0
+GLW.US,D,19831129,000000,1.23207,1.25433,1.22436,1.24681,2150567.1003416,0
+GLW.US,D,19831130,000000,1.26167,1.28423,1.25433,1.26167,2542750.622701,0
+GLW.US,D,19831201,000000,1.26167,1.26167,1.24681,1.24681,540055.25940595,0
+GLW.US,D,19831202,000000,1.23929,1.24681,1.23207,1.23207,691139.17308096,0
+GLW.US,D,19831205,000000,1.24681,1.24681,1.23207,1.24681,523980.04075991,0
+GLW.US,D,19831206,000000,1.24681,1.25433,1.23929,1.24681,286100.80042001,0
+GLW.US,D,19831207,000000,1.25433,1.26167,1.24681,1.25433,996528.39274011,0
+GLW.US,D,19831208,000000,1.25433,1.25433,1.23207,1.25433,3642145.464894,0
+GLW.US,D,19831209,000000,1.24681,1.25433,1.24681,1.25433,2854563.171653,0
+GLW.US,D,19831212,000000,1.26167,1.26938,1.25433,1.26167,703997.0952759,0
+GLW.US,D,19831213,000000,1.26167,1.26938,1.26167,1.26167,1019030.0125724,0
+GLW.US,D,19831214,000000,1.24681,1.26167,1.23929,1.23929,1083321.671476,0
+GLW.US,D,19831215,000000,1.23929,1.24681,1.23207,1.23929,1443356.8044725,0
+GLW.US,D,19831216,000000,1.23929,1.24681,1.23929,1.24681,180016.03055149,0
+GLW.US,D,19831219,000000,1.23929,1.26167,1.23929,1.24681,980453.17409408,0
+GLW.US,D,19831220,000000,1.25433,1.25433,1.23929,1.24681,5670558.7205079,0
+GLW.US,D,19831221,000000,1.24681,1.24681,1.23207,1.23929,2102347.5881904,0
+GLW.US,D,19831222,000000,1.23929,1.24681,1.23207,1.23929,826150.94000346,0
+GLW.US,D,19831223,000000,1.23929,1.23929,1.23207,1.23207,533621.69046824,0
+GLW.US,D,19831227,000000,1.23929,1.24681,1.23207,1.23929,392179.42650153,0
+GLW.US,D,19831228,000000,1.23929,1.23929,1.23207,1.23929,2095917.0911461,0
+GLW.US,D,19831229,000000,1.24681,1.26938,1.23207,1.26938,1928761.0307186,0
+GLW.US,D,19831230,000000,1.26167,1.26938,1.26167,1.26938,523980.04075991,0
+GLW.US,D,19840103,000000,1.26938,1.26938,1.23207,1.23929,800438.16750709,0
+GLW.US,D,19840104,000000,1.23929,1.26938,1.23929,1.26938,954739.37763322,0
+GLW.US,D,19840105,000000,1.28423,1.31411,1.27651,1.3064,1305127.7410989,0
+GLW.US,D,19840106,000000,1.3064,1.31411,1.3064,1.31411,572194.43308854,0
+GLW.US,D,19840109,000000,1.3064,1.3064,1.29155,1.29917,311815.62084536,0
+GLW.US,D,19840110,000000,1.3064,1.3064,1.29155,1.29155,388965.20194394,0
+GLW.US,D,19840111,000000,1.29155,1.3064,1.29155,1.3064,1205475.5162036,0
+GLW.US,D,19840112,000000,1.29917,1.3064,1.29917,1.3064,421111.54337801,0
+GLW.US,D,19840113,000000,1.3064,1.32124,1.3064,1.31411,877582.62878317,0
+GLW.US,D,19840116,000000,1.32925,1.32925,1.31411,1.31411,591486.94818565,0
+GLW.US,D,19840117,000000,1.32124,1.35131,1.32124,1.34389,549698.95704326,0
+GLW.US,D,19840118,000000,1.33638,1.35131,1.33638,1.34389,315029.84540298,0
+GLW.US,D,19840119,000000,1.34389,1.35131,1.32925,1.34389,861511.50599514,0
+GLW.US,D,19840120,000000,1.34389,1.34389,1.33638,1.34389,334317.24067762,0
+GLW.US,D,19840123,000000,1.33638,1.33638,1.31411,1.31411,273240.83029608,0
+GLW.US,D,19840124,000000,1.31411,1.31411,1.29917,1.3064,408253.62118307,0
+GLW.US,D,19840125,000000,1.3064,1.3064,1.29917,1.29917,401829.26792584,0
+GLW.US,D,19840126,000000,1.3064,1.31411,1.29917,1.31411,1041528.5605112,0
+GLW.US,D,19840127,000000,1.3064,1.31411,1.3064,1.3064,1099394.8421931,0
+GLW.US,D,19840130,000000,1.3064,1.3064,1.29155,1.29155,768289.77814404,0
+GLW.US,D,19840131,000000,1.29155,1.29917,1.28423,1.28423,1488363.1160305,0
+GLW.US,D,19840201,000000,1.29155,1.29155,1.24681,1.27651,794005.62253389,0
+GLW.US,D,19840202,000000,1.26938,1.27651,1.25433,1.26938,633281.08311504,0
+GLW.US,D,19840203,000000,1.27651,1.27651,1.23207,1.23207,610774.3434603,0
+GLW.US,D,19840206,000000,1.22436,1.23929,1.22436,1.22436,1154043.8274238,0
+GLW.US,D,19840207,000000,1.22436,1.23207,1.22436,1.22436,1501224.1101189,0
+GLW.US,D,19840208,000000,1.22436,1.23207,1.20932,1.21713,1125107.6146894,0
+GLW.US,D,19840209,000000,1.20932,1.20932,1.20199,1.20932,1723026.0838838,0
+GLW.US,D,19840210,000000,1.18705,1.19437,1.16439,1.18705,2767770.9168815,0
+GLW.US,D,19840213,000000,1.17953,1.17953,1.17211,1.17953,225020.29418048,0
+GLW.US,D,19840214,000000,1.17953,1.19437,1.17211,1.17211,1064032.2282724,0
+GLW.US,D,19840215,000000,1.17953,1.17953,1.16439,1.16439,607559.09493819,0
+GLW.US,D,19840216,000000,1.16439,1.16439,1.14974,1.15727,726498.71510815,0
+GLW.US,D,19840217,000000,1.15727,1.15727,1.14252,1.14974,498263.17240556,0
+GLW.US,D,19840221,000000,1.15727,1.15727,1.14252,1.14252,478976.80109542,0
+GLW.US,D,19840222,000000,1.14252,1.14252,1.11996,1.11996,575410.70557513,0
+GLW.US,D,19840223,000000,1.11996,1.11996,1.08266,1.0977,1019030.0125724,0
+GLW.US,D,19840224,000000,1.11282,1.12758,1.10473,1.12758,2269509.7924049,0
+GLW.US,D,19840227,000000,1.12758,1.12758,1.11996,1.12758,806865.59265781,0
+GLW.US,D,19840228,000000,1.11996,1.11996,1.11282,1.11996,392179.42650153,0
+GLW.US,D,19840229,000000,1.12758,1.12758,1.10473,1.11282,1231193.4085224,0
+GLW.US,D,19840301,000000,1.10473,1.11282,1.0977,1.0977,2825636.174599,0
+GLW.US,D,19840302,000000,1.0977,1.10473,1.0977,1.0977,4776896.7772208,0
+GLW.US,D,19840305,000000,1.0977,1.0977,1.09008,1.0977,858298.30540203,0
+GLW.US,D,19840306,000000,1.0977,1.0977,1.09008,1.0977,597917.44522987,0
+GLW.US,D,19840307,000000,1.0977,1.11282,1.0977,1.11282,675064.97839945,0
+GLW.US,D,19840308,000000,1.10473,1.11282,1.10473,1.11282,231450.79122469,0
+GLW.US,D,19840309,000000,1.11282,1.12758,1.11282,1.12758,1449782.1816942,0
+GLW.US,D,19840312,000000,1.12758,1.1347,1.12758,1.12758,839009.88616289,0
+GLW.US,D,19840313,000000,1.1347,1.14974,1.12758,1.14974,716858.08936431,0
+GLW.US,D,19840314,000000,1.14252,1.14974,1.12758,1.12758,430756.26497982,0
+GLW.US,D,19840315,000000,1.12758,1.1347,1.12758,1.1347,356823.98033235,0
+GLW.US,D,19840316,000000,1.14974,1.15727,1.14252,1.15727,1266552.9505497,0
+GLW.US,D,19840319,000000,1.14974,1.14974,1.14974,1.14974,1105819.1954503,0
+GLW.US,D,19840320,000000,1.15727,1.15727,1.14974,1.14974,440397.91468814,0
+GLW.US,D,19840321,000000,1.14974,1.15727,1.14974,1.15727,253955.48295044,0
+GLW.US,D,19840322,000000,1.15727,1.16439,1.14974,1.15727,893662.96725169,0
+GLW.US,D,19840323,000000,1.15727,1.15727,1.14252,1.14974,443615.21113924,0
+GLW.US,D,19840326,000000,1.14974,1.16439,1.14974,1.16439,1623374.8829529,0
+GLW.US,D,19840327,000000,1.16439,1.16439,1.14974,1.15727,839009.88616289,0
+GLW.US,D,19840328,000000,1.14974,1.17211,1.14974,1.16439,671848.70591284,0
+GLW.US,D,19840329,000000,1.21713,1.21713,1.20199,1.21713,1742316.5510518,0
+GLW.US,D,19840330,000000,1.20932,1.20932,1.20199,1.20932,623634.31358422,0
+GLW.US,D,19840402,000000,1.20199,1.23207,1.20199,1.20932,1334060.8819398,0
+GLW.US,D,19840403,000000,1.21713,1.21713,1.20932,1.20932,459685.30996279,0
+GLW.US,D,19840404,000000,1.20199,1.20932,1.20199,1.20199,212164.41991455,0
+GLW.US,D,19840405,000000,1.19437,1.19437,1.18705,1.18705,668639.60117771,0
+GLW.US,D,19840406,000000,1.18705,1.19437,1.17211,1.17953,2044488.47426,0
+GLW.US,D,19840409,000000,1.17953,1.18705,1.17953,1.17953,790792.42194078,0
+GLW.US,D,19840410,000000,1.17953,1.17953,1.16439,1.16439,951524.12911111,0
+GLW.US,D,19840411,000000,1.16439,1.16439,1.15727,1.15727,421111.54337801,0
+GLW.US,D,19840412,000000,1.16439,1.17953,1.15727,1.17953,504690.59755628,0
+GLW.US,D,19840413,000000,1.20199,1.20199,1.18705,1.19437,533621.69046824,0
+GLW.US,D,19840416,000000,1.19437,1.19437,1.18705,1.19437,311815.62084536,0
+GLW.US,D,19840417,000000,1.19437,1.20199,1.18705,1.18705,456477.22919216,0
+GLW.US,D,19840418,000000,1.18705,1.18705,1.14974,1.15727,7814695.3238052,0
+GLW.US,D,19840419,000000,1.15727,1.15727,1.14252,1.14974,260380.86017216,0
+GLW.US,D,19840423,000000,1.14252,1.14974,1.1347,1.14252,372894.0791559,0
+GLW.US,D,19840424,000000,1.14252,1.14974,1.14252,1.14252,745787.13434728,0
+GLW.US,D,19840425,000000,1.14974,1.14974,1.1347,1.1347,327885.71966891,0
+GLW.US,D,19840426,000000,1.1347,1.14974,1.1347,1.14974,1472287.8973845,0
+GLW.US,D,19840427,000000,1.14974,1.15727,1.14974,1.15727,302171.92320804,0
+GLW.US,D,19840430,000000,1.15727,1.15727,1.14974,1.14974,208943.02760546,0
+GLW.US,D,19840501,000000,1.15727,1.19437,1.15727,1.19437,626844.44228384,0
+GLW.US,D,19840502,000000,1.19437,1.19437,1.18705,1.19437,527194.26531752,0
+GLW.US,D,19840503,000000,1.19437,1.19437,1.18705,1.18705,135012.79088699,0
+GLW.US,D,19840504,000000,1.18705,1.18705,1.18705,1.18705,257171.75543704,0
+GLW.US,D,19840507,000000,1.17211,1.17953,1.17211,1.17953,456477.22919216,0
+GLW.US,D,19840508,000000,1.18705,1.20199,1.17953,1.20199,993309.04836002,0
+GLW.US,D,19840509,000000,1.20199,1.20199,1.18705,1.19437,675064.97839945,0
+GLW.US,D,19840510,000000,1.18705,1.20199,1.17953,1.19437,916162.53915495,0
+GLW.US,D,19840511,000000,1.18705,1.18705,1.17211,1.17953,189656.65629531,0
+GLW.US,D,19840514,000000,1.17211,1.17953,1.15727,1.16439,607559.09493819,0
+GLW.US,D,19840515,000000,1.16439,1.17211,1.15727,1.15727,266811.35721637,0
+GLW.US,D,19840516,000000,1.16439,1.17211,1.16439,1.17211,398609.92354575,0
+GLW.US,D,19840517,000000,1.16439,1.16439,1.14974,1.15727,2963864.214008,0
+GLW.US,D,19840518,000000,1.15727,1.15727,1.1347,1.14974,482192.04961752,0
+GLW.US,D,19840521,000000,1.14974,1.14974,1.1347,1.14252,604344.87038058,0
+GLW.US,D,19840522,000000,1.1347,1.1347,1.12758,1.1347,623634.31358422,0
+GLW.US,D,19840523,000000,1.12758,1.12758,1.11282,1.11282,527194.26531752,0
+GLW.US,D,19840524,000000,1.11282,1.11282,1.0977,1.11282,2134498.0254825,0
+GLW.US,D,19840525,000000,1.11282,1.12758,1.11282,1.11996,1571942.1702088,0
+GLW.US,D,19840529,000000,1.11996,1.12758,1.11282,1.11282,726498.71510815,0
+GLW.US,D,19840530,000000,1.11282,1.1347,1.10473,1.12758,1301914.5405057,0
+GLW.US,D,19840531,000000,1.10473,1.12758,1.10473,1.11282,784362.94886107,0
+GLW.US,D,19840601,000000,1.11282,1.1347,1.11282,1.1347,1517292.1610134,0
+GLW.US,D,19840604,000000,1.1347,1.14974,1.1347,1.14974,1481931.5950218,0
+GLW.US,D,19840605,000000,1.14252,1.16439,1.14252,1.15727,607559.09493819,0
+GLW.US,D,19840606,000000,1.16439,1.18705,1.16439,1.18705,697566.59823169,0
+GLW.US,D,19840607,000000,1.18705,1.18705,1.17211,1.17211,186448.57552469,0
+GLW.US,D,19840608,000000,1.17953,1.17953,1.16439,1.17953,540055.25940595,0
+GLW.US,D,19840611,000000,1.17953,1.17953,1.17211,1.17211,398609.92354575,0
+GLW.US,D,19840612,000000,1.17211,1.17211,1.17211,1.17211,163947.97965694,0
+GLW.US,D,19840613,000000,1.17211,1.17211,1.16439,1.17211,196093.29712652,0
+GLW.US,D,19840614,000000,1.17211,1.17211,1.16439,1.16439,208943.02760546,0
+GLW.US,D,19840615,000000,1.16439,1.16439,1.14974,1.14974,478976.80109542,0
+GLW.US,D,19840618,000000,1.14252,1.16439,1.14252,1.16439,414681.04633378,0
+GLW.US,D,19840619,000000,1.16439,1.17211,1.15727,1.16439,819723.51485274,0
+GLW.US,D,19840620,000000,1.16439,1.19437,1.15727,1.19437,758645.05654222,0
+GLW.US,D,19840621,000000,1.19437,1.20199,1.18705,1.19437,2664901.3955351,0
+GLW.US,D,19840622,000000,1.18705,1.19437,1.17211,1.17211,311815.62084536,0
+GLW.US,D,19840625,000000,1.17211,1.18705,1.17211,1.17953,642922.73282336,0
+GLW.US,D,19840626,000000,1.17953,1.18705,1.17211,1.17211,411466.82177618,0
+GLW.US,D,19840627,000000,1.17211,1.17953,1.17211,1.17211,1626591.1554396,0
+GLW.US,D,19840628,000000,1.17211,1.18705,1.17211,1.18705,687928.02041685,0
+GLW.US,D,19840629,000000,1.18705,1.20199,1.17953,1.17953,1539790.7089521,0
+GLW.US,D,19840702,000000,1.17211,1.17953,1.17211,1.17211,675064.97839945,0
+GLW.US,D,19840703,000000,1.17953,1.17953,1.17211,1.17211,2275936.1935911,0
+GLW.US,D,19840705,000000,1.17211,1.17211,1.17211,1.17211,893662.96725169,0
+GLW.US,D,19840706,000000,1.16439,1.18705,1.16439,1.18705,1195829.7706373,0
+GLW.US,D,19840709,000000,1.17211,1.18705,1.17211,1.18705,382534.70489972,0
+GLW.US,D,19840710,000000,1.17953,1.17953,1.16439,1.16439,1073675.9259097,0
+GLW.US,D,19840711,000000,1.16439,1.16439,1.14252,1.14252,1067249.5247235,0
+GLW.US,D,19840712,000000,1.14974,1.15727,1.14252,1.14252,433969.46557292,0
+GLW.US,D,19840713,000000,1.14252,1.15727,1.14252,1.14974,247527.03383522,0
+GLW.US,D,19840716,000000,1.14974,1.16439,1.14974,1.16439,675064.97839945,0
+GLW.US,D,19840717,000000,1.16439,1.18705,1.16439,1.17211,1170116.9981408,0
+GLW.US,D,19840718,000000,1.16439,1.16439,1.14974,1.16439,263597.13265876,0
+GLW.US,D,19840719,000000,1.16439,1.16439,1.14974,1.15727,311815.62084536,0
+GLW.US,D,19840720,000000,1.16439,1.16439,1.12758,1.14252,530410.53780412,0
+GLW.US,D,19840723,000000,1.1347,1.14974,1.1347,1.14974,382534.70489972,0
+GLW.US,D,19840724,000000,1.14974,1.17211,1.14974,1.16439,1038314.3359535,0
+GLW.US,D,19840725,000000,1.17211,1.17211,1.16439,1.17211,761860.30506432,0
+GLW.US,D,19840726,000000,1.17953,1.20932,1.17953,1.17953,1404777.9180651,0
+GLW.US,D,19840727,000000,1.17953,1.17953,1.17211,1.17953,8489763.3740982,0
+GLW.US,D,19840730,000000,1.17953,1.20199,1.17953,1.19437,2407736.8078495,0
+GLW.US,D,19840731,000000,1.20199,1.23929,1.20199,1.23207,3320681.0265888,0
+GLW.US,D,19840801,000000,1.23207,1.27651,1.22436,1.27651,4015039.54405,0
+GLW.US,D,19840802,000000,1.28423,1.29917,1.27651,1.28423,4487582.7762076,0
+GLW.US,D,19840803,000000,1.28423,1.32124,1.28423,1.31411,3134238.5948512,0
+GLW.US,D,19840806,000000,1.31411,1.33638,1.31411,1.32124,2562034.9460822,0
+GLW.US,D,19840807,000000,1.31411,1.32925,1.3064,1.32925,1639447.0297054,0
+GLW.US,D,19840808,000000,1.33638,1.35873,1.33638,1.33638,2230932.9539266,0
+GLW.US,D,19840809,000000,1.33638,1.33638,1.31411,1.33638,5525900.1840547,0
+GLW.US,D,19840810,000000,1.33638,1.34389,1.3064,1.3064,2214860.807174,0
+GLW.US,D,19840813,000000,1.3064,1.3064,1.29917,1.3064,765077.60151542,0
+GLW.US,D,19840814,000000,1.3064,1.31411,1.29155,1.29917,1240840.1780532,0
+GLW.US,D,19840815,000000,1.29917,1.29917,1.29155,1.29155,1957693.1475951,0
+GLW.US,D,19840816,000000,1.28423,1.28423,1.27651,1.27651,2533107.9490281,0
+GLW.US,D,19840817,000000,1.27651,1.27651,1.26938,1.26938,938668.25484519,0
+GLW.US,D,19840820,000000,1.26938,1.27651,1.26938,1.27651,559342.65468059,0
+GLW.US,D,19840821,000000,1.27651,1.32124,1.27651,1.3064,1060824.1475017,0
+GLW.US,D,19840822,000000,1.33638,1.33638,1.32124,1.33638,1652304.9519004,0
+GLW.US,D,19840823,000000,1.33638,1.33638,1.32124,1.32925,951524.12911111,0
+GLW.US,D,19840824,000000,1.32925,1.32925,1.3064,1.3064,276458.12674718,0
+GLW.US,D,19840827,000000,1.3064,1.3064,1.29155,1.29917,360040.25281896,0
+GLW.US,D,19840828,000000,1.29917,1.29917,1.29155,1.29917,1282625.0973022,0
+GLW.US,D,19840829,000000,1.29917,1.32124,1.29917,1.32124,4474725.8779772,0
+GLW.US,D,19840830,000000,1.31411,1.31411,1.3064,1.3064,2590970.1348522,0
+GLW.US,D,19840831,000000,1.3064,1.3064,1.29917,1.3064,1543008.0054033,0
+GLW.US,D,19840904,000000,1.29917,1.29917,1.29155,1.29155,1247264.5313104,0
+GLW.US,D,19840905,000000,1.29917,1.29917,1.29155,1.29155,1330848.7053112,0
+GLW.US,D,19840906,000000,1.29155,1.29917,1.29155,1.29917,3291754.029535,0
+GLW.US,D,19840907,000000,1.29917,1.31411,1.29917,1.29917,3773940.9593299,0
+GLW.US,D,19840910,000000,1.29917,1.29917,1.27651,1.27651,1105819.1954503,0
+GLW.US,D,19840911,000000,1.27651,1.28423,1.26938,1.27651,2365945.7448137,0
+GLW.US,D,19840912,000000,1.27651,1.27651,1.26938,1.27651,1186188.1209289,0
+GLW.US,D,19840913,000000,1.27651,1.29155,1.26167,1.29155,713642.84084222,0
+GLW.US,D,19840914,000000,1.29917,1.3064,1.28423,1.29155,1999480.114773,0
+GLW.US,D,19840917,000000,1.28423,1.28423,1.23929,1.25433,5808787.7838815,0
+GLW.US,D,19840918,000000,1.25433,1.26167,1.25433,1.26167,1388706.7952771,0
+GLW.US,D,19840919,000000,1.26938,1.27651,1.22436,1.24681,3323899.3470045,0
+GLW.US,D,19840920,000000,1.25433,1.26938,1.25433,1.26938,1170116.9981408,0
+GLW.US,D,19840921,000000,1.26167,1.27651,1.23929,1.25433,851869.85628681,0
+GLW.US,D,19840924,000000,1.25433,1.26167,1.25433,1.25433,266811.35721637,0
+GLW.US,D,19840925,000000,1.25433,1.26167,1.24681,1.26167,636495.30767264,0
+GLW.US,D,19840926,000000,1.25433,1.26938,1.25433,1.26167,2725987.021597,0
+GLW.US,D,19840927,000000,1.26167,1.26167,1.23929,1.25433,1076896.2942543,0
+GLW.US,D,19840928,000000,1.24681,1.24681,1.23929,1.24681,292527.20160622,0
+GLW.US,D,19841001,000000,1.23929,1.24681,1.23929,1.23929,559342.65468059,0
+GLW.US,D,19841002,000000,1.23929,1.24681,1.22436,1.22436,884015.17375638,0
+GLW.US,D,19841003,000000,1.23207,1.24681,1.21713,1.23207,758645.05654222,0
+GLW.US,D,19841004,000000,1.22436,1.22436,1.20199,1.20932,1282625.0973022,0
+GLW.US,D,19841005,000000,1.21713,1.21713,1.19437,1.20932,1054390.578564,0
+GLW.US,D,19841008,000000,1.20199,1.20932,1.20199,1.20932,70721.131983351,0
+GLW.US,D,19841009,000000,1.20932,1.20932,1.20932,1.20932,475760.52860881,0
+GLW.US,D,19841010,000000,1.20199,1.20199,1.16439,1.16439,1054390.578564,0
+GLW.US,D,19841011,000000,1.16439,1.17211,1.15727,1.17211,1543008.0054033,0
+GLW.US,D,19841012,000000,1.17211,1.17953,1.17211,1.17953,1800175.6649823,0
+GLW.US,D,19841015,000000,1.17953,1.17953,1.14252,1.14252,4291492.5509746,0
+GLW.US,D,19841016,000000,1.14252,1.15727,1.14252,1.14252,3687150.7524876,0
+GLW.US,D,19841017,000000,1.14252,1.16439,1.1347,1.16439,694351.34970958,0
+GLW.US,D,19841018,000000,1.16439,1.18705,1.16439,1.17953,2086279.5372958,0
+GLW.US,D,19841019,000000,1.18705,1.20932,1.17953,1.19437,4114692.7929097,0
+GLW.US,D,19841022,000000,1.19437,1.20932,1.19437,1.19437,945092.60810241,0
+GLW.US,D,19841023,000000,1.19437,1.20932,1.19437,1.20932,961164.75485495,0
+GLW.US,D,19841024,000000,1.20199,1.20932,1.18705,1.18705,855083.05687992,0
+GLW.US,D,19841025,000000,1.19437,1.19437,1.17211,1.17211,777935.52371036,0
+GLW.US,D,19841026,000000,1.15727,1.16439,1.14974,1.16439,568984.30438892,0
+GLW.US,D,19841029,000000,1.15727,1.17211,1.15727,1.16439,771506.05063064,0
+GLW.US,D,19841030,000000,1.15727,1.17211,1.15727,1.17211,549698.95704326,0
+GLW.US,D,19841031,000000,1.17211,1.17211,1.16439,1.16439,803645.22431322,0
+GLW.US,D,19841101,000000,1.16439,1.17211,1.15727,1.15727,350392.45932364,0
+GLW.US,D,19841102,000000,1.14974,1.17211,1.14974,1.16439,3767512.5102146,0
+GLW.US,D,19841105,000000,1.16439,1.19437,1.15727,1.18705,540055.25940595,0
+GLW.US,D,19841106,000000,1.18705,1.21713,1.18705,1.20932,1144401.153751,0
+GLW.US,D,19841107,000000,1.21713,1.21713,1.20199,1.21713,1854826.6981421,0
+GLW.US,D,19841108,000000,1.20932,1.22436,1.20932,1.21713,1064032.2282724,0
+GLW.US,D,19841109,000000,1.20932,1.23207,1.20932,1.23207,1459428.9512251,0
+GLW.US,D,19841112,000000,1.23207,1.24681,1.23207,1.24681,2494530.0865854,0
+GLW.US,D,19841113,000000,1.24681,1.24681,1.22436,1.23207,401829.26792584,0
+GLW.US,D,19841114,000000,1.23207,1.23929,1.23207,1.23929,1536579.556288,0
+GLW.US,D,19841115,000000,1.23929,1.24681,1.23929,1.23929,1652304.9519004,0
+GLW.US,D,19841116,000000,1.23929,1.26167,1.23929,1.24681,900090.39240242,0
+GLW.US,D,19841119,000000,1.23929,1.24681,1.23207,1.23207,1064032.2282724,0
+GLW.US,D,19841120,000000,1.23207,1.23929,1.23207,1.23929,1054390.578564,0
+GLW.US,D,19841121,000000,1.23929,1.23929,1.21713,1.22436,421111.54337801,0
+GLW.US,D,19841123,000000,1.22436,1.23929,1.22436,1.23929,1227975.0881068,0
+GLW.US,D,19841126,000000,1.25433,1.25433,1.24681,1.24681,504690.59755628,0
+GLW.US,D,19841127,000000,1.23207,1.25433,1.23207,1.25433,324672.51907579,0
+GLW.US,D,19841128,000000,1.25433,1.27651,1.25433,1.26167,478976.80109542,0
+GLW.US,D,19841129,000000,1.25433,1.26167,1.25433,1.26167,1031889.9826963,0
+GLW.US,D,19841130,000000,1.25433,1.26938,1.25433,1.26938,864730.85037523,0
+GLW.US,D,19841203,000000,1.26938,1.26938,1.26167,1.26167,774719.25122375,0
+GLW.US,D,19841204,000000,1.26167,1.26938,1.26167,1.26938,697566.59823169,0
+GLW.US,D,19841205,000000,1.26167,1.27651,1.26167,1.26938,208943.02760546,0
+GLW.US,D,19841206,000000,1.26938,1.31411,1.26938,1.3064,1980198.8632853,0
+GLW.US,D,19841207,000000,1.29917,1.31411,1.29917,1.29917,777935.52371036,0
+GLW.US,D,19841210,000000,1.3064,1.3064,1.28423,1.29155,3661432.8601687,0
+GLW.US,D,19841211,000000,1.28423,1.28423,1.28423,1.28423,270025.58177397,0
+GLW.US,D,19841212,000000,1.27651,1.28423,1.25433,1.28423,604344.87038058,0
+GLW.US,D,19841213,000000,1.28423,1.28423,1.27651,1.28423,324672.51907579,0
+GLW.US,D,19841214,000000,1.28423,1.28423,1.26938,1.26938,588276.81948604,0
+GLW.US,D,19841217,000000,1.27651,1.27651,1.24681,1.24681,2954219.4924062,0
+GLW.US,D,19841218,000000,1.26938,1.26938,1.25433,1.26167,1886974.0635407,0
+GLW.US,D,19841219,000000,1.26167,1.26167,1.23929,1.25433,1514077.9364558,0
+GLW.US,D,19841220,000000,1.25433,1.25433,1.24681,1.24681,475760.52860881,0
+GLW.US,D,19841221,000000,1.24681,1.24681,1.21713,1.21713,810080.84117992,0
+GLW.US,D,19841224,000000,1.21713,1.23207,1.21713,1.22436,215376.59654317,0
+GLW.US,D,19841226,000000,1.21713,1.24681,1.21713,1.24681,440397.91468814,0
+GLW.US,D,19841227,000000,1.24681,1.25433,1.23929,1.24681,459685.30996279,0
+GLW.US,D,19841228,000000,1.24681,1.26938,1.24681,1.26167,884015.17375638,0
+GLW.US,D,19841231,000000,1.26938,1.29917,1.26938,1.29917,925802.14093428,0
+GLW.US,D,19850102,000000,1.29917,1.29917,1.28423,1.29155,617202.79257552,0
+GLW.US,D,19850103,000000,1.29155,1.29917,1.28423,1.29155,533621.69046824,0
+GLW.US,D,19850104,000000,1.29155,1.29155,1.28423,1.29155,282886.5758624,0
+GLW.US,D,19850107,000000,1.28423,1.29917,1.28423,1.29155,417898.34278488,0
+GLW.US,D,19850108,000000,1.29155,1.29917,1.28423,1.29155,478976.80109542,0
+GLW.US,D,19850109,000000,1.29917,1.3064,1.29155,1.29917,790792.42194078,0
+GLW.US,D,19850110,000000,1.29917,1.31411,1.29917,1.3064,1263340.773921,0
+GLW.US,D,19850111,000000,1.3064,1.31411,1.3064,1.31411,2311297.7835474,0
+GLW.US,D,19850114,000000,1.3064,1.34389,1.3064,1.34389,4175770.2272558,0
+GLW.US,D,19850115,000000,1.33638,1.34389,1.32925,1.33638,3597136.0814425,0
+GLW.US,D,19850116,000000,1.32925,1.34389,1.32925,1.33638,1485143.7716504,0
+GLW.US,D,19850117,000000,1.33638,1.34389,1.33638,1.33638,411466.82177618,0
+GLW.US,D,19850118,000000,1.34389,1.34389,1.33638,1.33638,1044742.7850687,0
+GLW.US,D,19850121,000000,1.33638,1.37378,1.33638,1.35873,2111993.3337567,0
+GLW.US,D,19850122,000000,1.36616,1.37378,1.34389,1.34389,3841449.9146847,0
+GLW.US,D,19850123,000000,1.34389,1.36616,1.33638,1.36616,2147354.9237129,0
+GLW.US,D,19850124,000000,1.37378,1.39614,1.35131,1.37378,1964120.5727458,0
+GLW.US,D,19850125,000000,1.35131,1.37378,1.35131,1.37378,755433.9038781,0
+GLW.US,D,19850128,000000,1.37378,1.3813,1.36616,1.3813,626844.44228384,0
+GLW.US,D,19850129,000000,1.37378,1.39614,1.37378,1.38882,1240840.1780532,0
+GLW.US,D,19850130,000000,1.38882,1.42564,1.38882,1.42564,1845183.0005048,0
+GLW.US,D,19850131,000000,1.4188,1.4188,1.41108,1.4188,1028667.5664227,0
+GLW.US,D,19850201,000000,1.41108,1.4188,1.40366,1.41108,1289052.5224529,0
+GLW.US,D,19850204,000000,1.40366,1.41108,1.40366,1.41108,533621.69046824,0
+GLW.US,D,19850205,000000,1.41108,1.42564,1.41108,1.41108,668639.60117771,0
+GLW.US,D,19850206,000000,1.41108,1.43383,1.41108,1.42564,687928.02041685,0
+GLW.US,D,19850207,000000,1.43383,1.46333,1.43383,1.44858,678281.25088604,0
+GLW.US,D,19850208,000000,1.46333,1.47066,1.44858,1.45591,935445.8385716,0
+GLW.US,D,19850211,000000,1.45591,1.45591,1.43383,1.43383,585056.45114145,0
+GLW.US,D,19850212,000000,1.4188,1.43383,1.41108,1.42564,1125107.6146894,0
+GLW.US,D,19850213,000000,1.44078,1.50074,1.44078,1.50074,1571942.1702088,0
+GLW.US,D,19850214,000000,1.50074,1.50796,1.47818,1.47818,1567116.225532,0
+GLW.US,D,19850215,000000,1.47066,1.47818,1.44858,1.45591,1126718.3108439,0
+GLW.US,D,19850219,000000,1.43383,1.46333,1.42564,1.44858,720070.26599293,0
+GLW.US,D,19850220,000000,1.46333,1.46333,1.43383,1.44858,687928.02041685,0
+GLW.US,D,19850221,000000,1.44078,1.44078,1.41108,1.41108,715250.46510326,0
+GLW.US,D,19850222,000000,1.39614,1.42564,1.39614,1.39614,2047705.770711,0
+GLW.US,D,19850225,000000,1.39614,1.40366,1.38882,1.38882,1075286.6220642,0
+GLW.US,D,19850226,000000,1.39614,1.43383,1.38882,1.42564,777935.52371036,0
+GLW.US,D,19850227,000000,1.43383,1.43383,1.42564,1.42564,456477.22919216,0
+GLW.US,D,19850228,000000,1.42564,1.42564,1.41108,1.42564,379327.64809359,0
+GLW.US,D,19850301,000000,1.44858,1.46333,1.42564,1.44078,1118685.3093612,0
+GLW.US,D,19850304,000000,1.44858,1.47066,1.42564,1.44858,916162.53915495,0
+GLW.US,D,19850305,000000,1.46333,1.46333,1.40366,1.4188,1338881.706794,0
+GLW.US,D,19850306,000000,1.4188,1.4188,1.40366,1.40366,429149.66468326,0
+GLW.US,D,19850307,000000,1.40366,1.42564,1.40366,1.40366,549698.95704326,0
+GLW.US,D,19850308,000000,1.4188,1.45591,1.4188,1.42564,351999.0596202,0
+GLW.US,D,19850311,000000,1.4188,1.43383,1.4188,1.43383,316637.46966403,0
+GLW.US,D,19850312,000000,1.44078,1.44078,1.43383,1.44078,593095.59641121,0
+GLW.US,D,19850313,000000,1.44858,1.46333,1.4188,1.4188,1925546.8061611,0
+GLW.US,D,19850314,000000,1.4188,1.44078,1.4188,1.43383,398609.92354575,0
+GLW.US,D,19850315,000000,1.4188,1.43383,1.40366,1.40366,400219.5957358,0
+GLW.US,D,19850318,000000,1.43383,1.44078,1.4188,1.43383,366465.63004068,0
+GLW.US,D,19850319,000000,1.44078,1.44078,1.4188,1.43383,729716.01155925,0
+GLW.US,D,19850320,000000,1.44078,1.44078,1.3813,1.3813,1407995.2145162,0
+GLW.US,D,19850321,000000,1.37378,1.37378,1.35131,1.36616,1134752.3362913,0
+GLW.US,D,19850322,000000,1.36616,1.3813,1.34389,1.35131,1202262.3156104,0
+GLW.US,D,19850325,000000,1.35131,1.36616,1.35131,1.35131,374502.72738144,0
+GLW.US,D,19850326,000000,1.35873,1.36616,1.32925,1.33638,626844.44228384,0
+GLW.US,D,19850327,000000,1.33638,1.34389,1.31411,1.32925,855083.05687992,0
+GLW.US,D,19850328,000000,1.32925,1.35131,1.32925,1.34389,731321.5878913,0
+GLW.US,D,19850329,000000,1.34389,1.35131,1.33638,1.35131,459685.30996279,0
+GLW.US,D,19850401,000000,1.35131,1.37378,1.35131,1.36616,1436924.2594993,0
+GLW.US,D,19850402,000000,1.36616,1.38882,1.36616,1.38882,1412816.0393704,0
+GLW.US,D,19850403,000000,1.38882,1.38882,1.36616,1.3813,570592.95261445,0
+GLW.US,D,19850404,000000,1.36616,1.3813,1.35131,1.35131,840621.60628193,0
+GLW.US,D,19850408,000000,1.35873,1.36616,1.32925,1.32925,757039.48021015,0
+GLW.US,D,19850409,000000,1.32124,1.3813,1.32124,1.34389,2211648.6305454,0
+GLW.US,D,19850410,000000,1.35131,1.36616,1.35131,1.35873,1166899.7016898,0
+GLW.US,D,19850411,000000,1.35131,1.36616,1.35131,1.35131,845439.35924259,0
+GLW.US,D,19850412,000000,1.36616,1.36616,1.33638,1.35131,323066.94274374,0
+GLW.US,D,19850415,000000,1.36616,1.36616,1.34389,1.34389,474154.95227676,0
+GLW.US,D,19850416,000000,1.35131,1.35131,1.33638,1.35131,422722.23953255,0
+GLW.US,D,19850417,000000,1.35131,1.35131,1.33638,1.35131,1877326.2700453,0
+GLW.US,D,19850418,000000,1.36616,1.37378,1.35131,1.36616,888835.99861054,0
+GLW.US,D,19850419,000000,1.36616,1.36616,1.35131,1.35873,4518126.6132032,0
+GLW.US,D,19850422,000000,1.36616,1.36616,1.35131,1.36616,380931.17649665,0
+GLW.US,D,19850423,000000,1.36616,1.39614,1.35131,1.38882,3846275.8593614,0
+GLW.US,D,19850424,000000,1.41108,1.43383,1.40366,1.43383,3998965.3493684,0
+GLW.US,D,19850425,000000,1.43383,1.44078,1.4188,1.44078,2947788.9953619,0
+GLW.US,D,19850426,000000,1.44858,1.44858,1.4188,1.43383,2219677.5361703,0
+GLW.US,D,19850429,000000,1.4188,1.43383,1.4188,1.43383,1051173.2821129,0
+GLW.US,D,19850430,000000,1.4188,1.43383,1.4188,1.43383,618814.51269456,0
+GLW.US,D,19850501,000000,1.43383,1.47818,1.43383,1.43383,2189140.8669263,0
+GLW.US,D,19850502,000000,1.44078,1.46333,1.44078,1.46333,1332454.2816432,0
+GLW.US,D,19850503,000000,1.46333,1.46333,1.44078,1.44078,538441.49135791,0
+GLW.US,D,19850506,000000,1.44078,1.44078,1.43383,1.44078,628458.21033187,0
+GLW.US,D,19850507,000000,1.44078,1.44078,1.43383,1.43383,757039.48021015,0
+GLW.US,D,19850508,000000,1.43383,1.43383,1.4188,1.42564,2311297.7835474,0
+GLW.US,D,19850509,000000,1.43383,1.47066,1.43383,1.45591,2150567.1003416,0
+GLW.US,D,19850510,000000,1.47066,1.47818,1.45591,1.47818,1404777.9180651,0
+GLW.US,D,19850513,000000,1.50074,1.50796,1.4859,1.50074,1362989.9269228,0
+GLW.US,D,19850514,000000,1.50074,1.50796,1.49332,1.50074,2198788.6604215,0
+GLW.US,D,19850515,000000,1.49332,1.50796,1.4859,1.50796,2357909.6714373,0
+GLW.US,D,19850516,000000,1.50796,1.52271,1.50074,1.52271,1565510.6492,0
+GLW.US,D,19850517,000000,1.52271,1.53795,1.52271,1.53062,2703478.2340133,0
+GLW.US,D,19850520,000000,1.54547,1.54547,1.53062,1.53795,1433712.0828707,0
+GLW.US,D,19850521,000000,1.53795,1.54547,1.53062,1.54547,1578370.6193239,0
+GLW.US,D,19850522,000000,1.54547,1.54547,1.52271,1.54547,1141183.8572999,0
+GLW.US,D,19850523,000000,1.54547,1.54547,1.53062,1.53062,1552653.7509696,0
+GLW.US,D,19850524,000000,1.53795,1.53795,1.50074,1.51598,2734023.0949734,0
+GLW.US,D,19850528,000000,1.51598,1.51598,1.49332,1.49332,715250.46510326,0
+GLW.US,D,19850529,000000,1.49332,1.49332,1.4859,1.49332,749003.40683389,0
+GLW.US,D,19850530,000000,1.4859,1.51598,1.4859,1.50796,1030279.2865418,0
+GLW.US,D,19850531,000000,1.50796,1.54547,1.50796,1.54547,1591223.4216964,0
+GLW.US,D,19850603,000000,1.56772,1.56772,1.54547,1.56021,782757.372529,0
+GLW.US,D,19850604,000000,1.58286,1.58286,1.56772,1.58286,1372633.6245601,0
+GLW.US,D,19850605,000000,1.59761,1.63511,1.59019,1.62037,1768030.3475128,0
+GLW.US,D,19850606,000000,1.60523,1.62037,1.59761,1.62037,2203608.4613113,0
+GLW.US,D,19850607,000000,1.62037,1.62037,1.59761,1.61246,777935.52371036,0
+GLW.US,D,19850610,000000,1.60523,1.61246,1.58286,1.59019,411466.82177618,0
+GLW.US,D,19850611,000000,1.58286,1.59761,1.56772,1.58286,495040.75613197,0
+GLW.US,D,19850612,000000,1.58286,1.59761,1.56772,1.56772,1015811.6921567,0
+GLW.US,D,19850613,000000,1.56021,1.58286,1.51598,1.53062,1581585.867846,0
+GLW.US,D,19850614,000000,1.53062,1.53795,1.50074,1.53062,914551.8430004,0
+GLW.US,D,19850617,000000,1.50074,1.53062,1.50074,1.53062,392179.42650153,0
+GLW.US,D,19850618,000000,1.53062,1.55298,1.53062,1.53795,549698.95704326,0
+GLW.US,D,19850619,000000,1.54547,1.54547,1.53062,1.54547,284495.22408794,0
+GLW.US,D,19850620,000000,1.53795,1.54547,1.52271,1.53795,1313164.8384397,0
+GLW.US,D,19850621,000000,1.53795,1.54547,1.53062,1.54547,2777417.6864123,0
+GLW.US,D,19850624,000000,1.54547,1.60523,1.53795,1.60523,3785197.4010508,0
+GLW.US,D,19850625,000000,1.61246,1.665,1.61246,1.63511,3871989.6558221,0
+GLW.US,D,19850626,000000,1.63511,1.65015,1.63511,1.64264,1525327.2104252,0
+GLW.US,D,19850627,000000,1.665,1.70211,1.665,1.70211,3966813.8881119,0
+GLW.US,D,19850628,000000,1.70211,1.70211,1.68717,1.69489,1512472.3601237,0
+GLW.US,D,19850701,000000,1.68717,1.70211,1.65729,1.69489,683102.07574021,0
+GLW.US,D,19850702,000000,1.70211,1.70211,1.67222,1.67222,1988233.9126971,0
+GLW.US,D,19850703,000000,1.67222,1.71003,1.67222,1.68717,2518640.3546431,0
+GLW.US,D,19850705,000000,1.70211,1.71675,1.69489,1.71675,1398351.516879,0
+GLW.US,D,19850708,000000,1.70211,1.71675,1.70211,1.70211,2410951.0324071,0
+GLW.US,D,19850709,000000,1.68717,1.71003,1.67974,1.67974,1610516.960758,0
+GLW.US,D,19850710,000000,1.67222,1.71675,1.67222,1.71675,1895007.0650235,0
+GLW.US,D,19850711,000000,1.72467,1.73199,1.71675,1.73199,2337017.7237952,0
+GLW.US,D,19850712,000000,1.73199,1.74704,1.73199,1.74704,1113858.34072,0
+GLW.US,D,19850715,000000,1.73971,1.79195,1.73971,1.76949,2147354.9237129,0
+GLW.US,D,19850716,000000,1.76949,1.79195,1.76949,1.79195,2049306.2272207,0
+GLW.US,D,19850717,000000,1.79938,1.85154,1.79938,1.8442,2558824.8173826,0
+GLW.US,D,19850718,000000,1.83688,1.83688,1.8066,1.81432,1338881.706794,0
+GLW.US,D,19850719,000000,1.8066,1.83688,1.79938,1.82907,1952866.1789539,0
+GLW.US,D,19850722,000000,1.8066,1.82174,1.78413,1.8066,2267900.1202149,0
+GLW.US,D,19850723,000000,1.79195,1.82174,1.78413,1.78413,1541404.4770002,0
+GLW.US,D,19850724,000000,1.78413,1.79195,1.76949,1.78413,1681236.0448125,0
+GLW.US,D,19850725,000000,1.78413,1.79195,1.76949,1.79195,483797.62594957,0
+GLW.US,D,19850726,000000,1.77701,1.81432,1.76949,1.8066,940270.75928375,0
+GLW.US,D,19850729,000000,1.8066,1.8066,1.78413,1.78413,1080106.4229538,0
+GLW.US,D,19850730,000000,1.78413,1.78413,1.75446,1.76198,1541404.4770002,0
+GLW.US,D,19850731,000000,1.76949,1.78413,1.76949,1.77701,1494789.5172167,0
+GLW.US,D,19850801,000000,1.78413,1.85154,1.78413,1.83688,1911081.2597051,0
+GLW.US,D,19850802,000000,1.83688,1.8442,1.82174,1.82907,734537.8603779,0
+GLW.US,D,19850805,000000,1.82174,1.82174,1.79195,1.8066,652566.43046068,0
+GLW.US,D,19850806,000000,1.79195,1.81432,1.76949,1.76949,721675.84232499,0
+GLW.US,D,19850807,000000,1.75446,1.77701,1.73199,1.76949,1088142.4963302,0
+GLW.US,D,19850808,000000,1.76949,1.76949,1.75446,1.76949,445220.7874713,0
+GLW.US,D,19850809,000000,1.75446,1.77701,1.75446,1.76198,506299.24578182,0
+GLW.US,D,19850812,000000,1.76198,1.76198,1.73971,1.75446,385750.97738632,0
+GLW.US,D,19850813,000000,1.73199,1.75446,1.73199,1.75446,429149.66468326,0
+GLW.US,D,19850814,000000,1.74704,1.75446,1.73199,1.73971,1292268.7949394,0
+GLW.US,D,19850815,000000,1.73199,1.73971,1.71675,1.71675,814898.59414059,0
+GLW.US,D,19850816,000000,1.68717,1.72467,1.68717,1.71675,904914.28915007,0
+GLW.US,D,19850819,000000,1.71675,1.72467,1.71003,1.71675,324672.51907579,0
+GLW.US,D,19850820,000000,1.73199,1.76198,1.72467,1.75446,1610516.960758,0
+GLW.US,D,19850821,000000,1.76198,1.79195,1.75446,1.79195,6506353.3581488,0
+GLW.US,D,19850822,000000,1.79195,1.79195,1.73971,1.75446,1768030.3475128,0
+GLW.US,D,19850823,000000,1.75446,1.75446,1.73199,1.73971,417898.34278488,0
+GLW.US,D,19850826,000000,1.73971,1.76949,1.72467,1.76198,368069.15844373,0
+GLW.US,D,19850827,000000,1.76198,1.78413,1.76198,1.76949,957949.50633284,0
+GLW.US,D,19850828,000000,1.76949,1.79195,1.76949,1.78413,2391666.709026,0
+GLW.US,D,19850829,000000,1.79938,1.8066,1.79195,1.79938,771506.05063064,0
+GLW.US,D,19850830,000000,1.82174,1.82174,1.79195,1.8066,705605.74350144,0
+GLW.US,D,19850903,000000,1.79938,1.8066,1.79195,1.79938,867938.93114586,0
+GLW.US,D,19850904,000000,1.81432,1.81432,1.79195,1.81432,554514.66207493,0
+GLW.US,D,19850905,000000,1.81432,1.81432,1.79938,1.81432,2780634.9828634,0
+GLW.US,D,19850906,000000,1.81432,1.85154,1.81432,1.85154,3704828.4755722,0
+GLW.US,D,19850909,000000,1.85154,1.8738,1.83688,1.86628,2766165.3405495,0
+GLW.US,D,19850910,000000,1.8442,1.85906,1.8442,1.85906,1856434.3224032,0
+GLW.US,D,19850911,000000,1.85906,1.88141,1.82907,1.83688,1944833.1774711,0
+GLW.US,D,19850912,000000,1.83688,1.83688,1.79938,1.81432,726498.71510815,0
+GLW.US,D,19850913,000000,1.81432,1.82907,1.78413,1.79938,840621.60628193,0
+GLW.US,D,19850916,000000,1.78413,1.79195,1.76198,1.76198,512727.69489704,0
+GLW.US,D,19850917,000000,1.76198,1.76198,1.69489,1.70211,641315.10856231,0
+GLW.US,D,19850918,000000,1.67974,1.73199,1.67974,1.73199,1578370.6193239,0
+GLW.US,D,19850919,000000,1.73199,1.79938,1.73199,1.79195,1931980.3750987,0
+GLW.US,D,19850920,000000,1.78413,1.8066,1.77701,1.79195,660600.45590796,0
+GLW.US,D,19850923,000000,1.81432,1.85906,1.81432,1.85906,2931715.8246449,0
+GLW.US,D,19850924,000000,1.85906,1.85906,1.81432,1.81432,1608912.4083905,0
+GLW.US,D,19850925,000000,1.81432,1.81432,1.79938,1.79938,1472287.8973845,0
+GLW.US,D,19850926,000000,1.77701,1.77701,1.75446,1.76949,1506041.8630795,0
+GLW.US,D,19850930,000000,1.76949,1.77701,1.76198,1.77701,2155394.0689826,0
+GLW.US,D,19851001,000000,1.77701,1.81432,1.76949,1.81432,1663553.2019053,0
+GLW.US,D,19851002,000000,1.79938,1.8066,1.79195,1.79195,562556.87923818,0
+GLW.US,D,19851003,000000,1.79195,1.79938,1.76198,1.76198,985273.99894825,0
+GLW.US,D,19851004,000000,1.69489,1.72467,1.67974,1.69489,4881375.9707571,0
+GLW.US,D,19851007,000000,1.70211,1.74704,1.67222,1.74704,1850003.825359,0
+GLW.US,D,19851008,000000,1.73971,1.73971,1.71003,1.72467,1817858.5078894,0
+GLW.US,D,19851009,000000,1.73199,1.76198,1.72467,1.74704,1658733.4010156,0
+GLW.US,D,19851010,000000,1.73971,1.79195,1.61246,1.79195,1314770.4147717,0
+GLW.US,D,19851011,000000,1.79195,1.79938,1.77701,1.79195,1086535.8960336,0
+GLW.US,D,19851014,000000,1.79938,1.82174,1.79938,1.82174,1372633.6245601,0
+GLW.US,D,19851015,000000,1.85154,1.89616,1.85154,1.8738,3262821.9126585,0
+GLW.US,D,19851016,000000,1.86628,1.91862,1.86628,1.91862,2545966.8951877,0
+GLW.US,D,19851017,000000,1.91862,1.96315,1.91862,1.95641,3598743.7057036,0
+GLW.US,D,19851018,000000,1.97819,1.99322,1.96315,1.96315,1743921.1034194,0
+GLW.US,D,19851021,000000,1.94148,1.95641,1.92654,1.94148,749003.40683389,0
+GLW.US,D,19851022,000000,1.94148,1.96315,1.93356,1.93356,639707.48430126,0
+GLW.US,D,19851023,000000,1.94148,1.94148,1.88883,1.9114,1695703.6391973,0
+GLW.US,D,19851024,000000,1.9114,1.92654,1.9114,1.9114,3809301.5253217,0
+GLW.US,D,19851025,000000,1.91862,2.02331,1.9114,1.96315,4082544.4035467,0
+GLW.US,D,19851028,000000,1.95641,1.96315,1.92654,1.94148,2951002.195955,0
+GLW.US,D,19851029,000000,1.94148,1.97819,1.92654,1.97819,2137709.1781465,0
+GLW.US,D,19851030,000000,1.9862,2.01589,1.9862,1.99322,1711773.7380209,0
+GLW.US,D,19851031,000000,2.00836,2.02331,2.00104,2.02331,2626331.7248083,0
+GLW.US,D,19851101,000000,2.00836,2.053,2.00836,2.053,2462382.7211868,0
+GLW.US,D,19851104,000000,2.04587,2.04587,2.03044,2.03044,994921.79244356,0
+GLW.US,D,19851105,000000,2.03044,2.04587,2.02331,2.03826,1663553.2019053,0
+GLW.US,D,19851106,000000,2.03826,2.04587,2.02331,2.03826,1444966.4766626,0
+GLW.US,D,19851107,000000,2.03826,2.03826,2.02331,2.02331,1227975.0881068,0
+GLW.US,D,19851108,000000,2.01589,2.08279,2.00836,2.06765,3055481.3894916,0
+GLW.US,D,19851111,000000,2.06765,2.12781,2.06062,2.12781,1388706.7952771,0
+GLW.US,D,19851112,000000,2.14295,2.17273,2.14295,2.16502,5795924.7418641,0
+GLW.US,D,19851113,000000,2.18016,2.18016,2.14295,2.15027,2944576.8187333,0
+GLW.US,D,19851114,000000,2.14295,2.17273,2.11296,2.14295,4191841.3500438,0
+GLW.US,D,19851115,000000,2.13513,2.14295,2.10524,2.13513,1433712.0828707,0
+GLW.US,D,19851118,000000,2.12029,2.14295,2.11296,2.12781,1324413.0884445,0
+GLW.US,D,19851119,000000,2.12781,2.12781,2.10524,2.11296,2449526.8469209,0
+GLW.US,D,19851120,000000,2.12781,2.12781,2.10524,2.12029,2248613.7489047,0
+GLW.US,D,19851121,000000,2.12781,2.26971,2.12029,2.23963,4294709.8474256,0
+GLW.US,D,19851122,000000,2.22459,2.30682,2.21765,2.29969,4367033.4838477,0
+GLW.US,D,19851125,000000,2.27723,2.27723,2.25457,2.26239,2118425.8787299,0
+GLW.US,D,19851126,000000,2.26239,2.3367,2.25457,2.32195,1653911.552197,0
+GLW.US,D,19851127,000000,2.29969,2.42625,2.29969,2.42625,2637579.9748131,0
+GLW.US,D,19851129,000000,2.39648,2.4039,2.3367,2.3743,1528540.4110183,0
+GLW.US,D,19851202,000000,2.32195,2.32195,2.26239,2.29208,2190748.4911873,0
+GLW.US,D,19851203,000000,2.26971,2.31453,2.25457,2.29969,1866076.996076,0
+GLW.US,D,19851204,000000,2.30682,2.30682,2.23963,2.29208,1581585.867846,0
+GLW.US,D,19851205,000000,2.30682,2.34452,2.29969,2.31453,3053870.693337,0
+GLW.US,D,19851206,000000,2.30682,2.34452,2.29208,2.29969,2491318.9339213,0
+GLW.US,D,19851209,000000,2.30682,2.34452,2.30682,2.30682,1610516.960758,0
+GLW.US,D,19851210,000000,2.3367,2.34452,2.29969,2.3367,1536579.556288,0
+GLW.US,D,19851211,000000,2.32947,2.32947,2.26239,2.27723,1788929.4629065,0
+GLW.US,D,19851212,000000,2.26239,2.32195,2.26239,2.30682,2050915.8994106,0
+GLW.US,D,19851213,000000,2.31453,2.39648,2.30682,2.38924,2219677.5361703,0
+GLW.US,D,19851216,000000,2.3743,2.39648,2.36639,2.38153,1025458.4616876,0
+GLW.US,D,19851217,000000,2.3743,2.3743,2.31453,2.35164,1821068.636589,0
+GLW.US,D,19851218,000000,2.32947,2.35926,2.30682,2.34452,5180326.5016561,0
+GLW.US,D,19851219,000000,2.34452,2.4039,2.34452,2.39648,1247264.5313104,0
+GLW.US,D,19851220,000000,2.39648,2.41142,2.35926,2.3743,1671593.3711395,0
+GLW.US,D,19851223,000000,2.3743,2.39648,2.32947,2.39648,1240840.1780532,0
+GLW.US,D,19851224,000000,2.4039,2.4039,2.3743,2.39648,1282625.0973022,0
+GLW.US,D,19851226,000000,2.38924,2.38924,2.32947,2.35926,514333.27122909,0
+GLW.US,D,19851227,000000,2.34452,2.36639,2.34452,2.35926,798829.51928154,0
+GLW.US,D,19851230,000000,2.36639,2.3743,2.35926,2.3743,538441.49135791,0
+GLW.US,D,19851231,000000,2.38924,2.39648,2.35926,2.39648,1213516.7094023,0
+GLW.US,D,19860102,000000,2.39648,2.39648,2.35926,2.3743,1027063.0140552,0
+GLW.US,D,19860103,000000,2.3743,2.38153,2.34452,2.34452,1076896.2942543,0
+GLW.US,D,19860106,000000,2.34452,2.35926,2.34452,2.35164,904914.28915007,0
+GLW.US,D,19860107,000000,2.38924,2.38924,2.38924,2.38924,893662.96725169,0
+GLW.US,D,19860108,000000,2.39648,2.41874,2.31453,2.32947,1867681.5484436,0
+GLW.US,D,19860109,000000,2.31453,2.34452,2.29208,2.34452,3687150.7524876,0
+GLW.US,D,19860110,000000,2.32947,2.35926,2.32947,2.35926,1795355.8640927,0
+GLW.US,D,19860113,000000,2.36639,2.3743,2.3367,2.34452,3094055.1560763,0
+GLW.US,D,19860114,000000,2.32947,2.32947,2.30682,2.32947,1465858.4243047,0
+GLW.US,D,19860115,000000,2.32947,2.3743,2.32947,2.3743,1538184.1086556,0
+GLW.US,D,19860116,000000,2.3743,2.47118,2.3743,2.4414,2370769.6415613,0
+GLW.US,D,19860117,000000,2.46366,2.59805,2.46366,2.59091,5027638.0356136,0
+GLW.US,D,19860120,000000,2.55341,2.56093,2.52342,2.54589,2247006.1246437,0
+GLW.US,D,19860121,000000,2.55341,2.59091,2.53846,2.56093,3071548.4164216,0
+GLW.US,D,19860122,000000,2.55341,2.56815,2.53114,2.53114,1888576.5679793,0
+GLW.US,D,19860123,000000,2.52342,2.53846,2.49355,2.52342,1739098.2306363,0
+GLW.US,D,19860124,000000,2.52342,2.56815,2.52342,2.56815,1236008.0895896,0
+GLW.US,D,19860127,000000,2.56815,2.65048,2.56093,2.6206,1162080.9247647,0
+GLW.US,D,19860128,000000,2.61309,2.62802,2.57607,2.61309,2028414.2795784,0
+GLW.US,D,19860129,000000,2.63534,2.70283,2.6206,2.65048,1952866.1789539,0
+GLW.US,D,19860130,000000,2.65048,2.69521,2.62802,2.62802,1303522.1647668,0
+GLW.US,D,19860131,000000,2.6206,2.68047,2.61309,2.68047,1361384.3505908,0
+GLW.US,D,19860203,000000,2.67275,2.69521,2.65048,2.68047,2356301.0232119,0
+GLW.US,D,19860204,000000,2.66523,2.69521,2.59091,2.63534,1187795.7451899,0
+GLW.US,D,19860205,000000,2.63534,2.63534,2.61309,2.63534,1083321.671476,0
+GLW.US,D,19860206,000000,2.66523,2.68047,2.66523,2.68047,938668.25484519,0
+GLW.US,D,19860207,000000,2.65048,2.68769,2.63534,2.68769,832585.53290566,0
+GLW.US,D,19860210,000000,2.68769,2.76249,2.68047,2.76249,1996266.9141799,0
+GLW.US,D,19860211,000000,2.76249,2.77724,2.71758,2.77724,1599269.7347176,0
+GLW.US,D,19860212,000000,2.73251,2.79228,2.73251,2.76982,1226366.4398813,0
+GLW.US,D,19860213,000000,2.77724,2.77724,2.70996,2.71758,879191.27700873,0
+GLW.US,D,19860214,000000,2.70283,2.73251,2.68047,2.71758,1129934.5833305,0
+GLW.US,D,19860218,000000,2.69521,2.71758,2.68047,2.68769,2068599.7662822,0
+GLW.US,D,19860219,000000,2.68769,2.68769,2.6206,2.65048,2986361.7379823,0
+GLW.US,D,19860220,000000,2.63534,2.66523,2.6206,2.66523,1596047.318444,0
+GLW.US,D,19860221,000000,2.68047,2.68047,2.65048,2.68047,2754915.0426155,0
+GLW.US,D,19860224,000000,2.67275,2.70283,2.66523,2.68047,2161820.4701688,0
+GLW.US,D,19860225,000000,2.69521,2.69521,2.65048,2.68769,856690.68114098,0
+GLW.US,D,19860226,000000,2.68047,2.68769,2.63534,2.65791,1115465.9649811,0
+GLW.US,D,19860227,000000,2.68769,2.69521,2.65791,2.68047,1327632.4328247,0
+GLW.US,D,19860228,000000,2.66523,2.69521,2.65048,2.69521,1351742.7008824,0
+GLW.US,D,19860303,000000,2.68769,2.73251,2.66523,2.68769,1059209.3554892,0
+GLW.US,D,19860304,000000,2.65791,2.73251,2.65048,2.65791,2423807.9306376,0
+GLW.US,D,19860305,000000,2.61309,2.6206,2.57607,2.6206,1245657.9310139,0
+GLW.US,D,19860306,000000,2.6206,2.66523,2.61309,2.65791,1009387.3388995,0
+GLW.US,D,19860307,000000,2.63534,2.67275,2.63534,2.67275,1642662.2782276,0
+GLW.US,D,19860310,000000,2.66523,2.67275,2.65791,2.67275,816508.26633064,0
+GLW.US,D,19860311,000000,2.67275,2.71758,2.67275,2.71758,2714731.6038407,0
+GLW.US,D,19860312,000000,2.71758,2.80732,2.71758,2.79971,2920464.5027465,0
+GLW.US,D,19860313,000000,2.79971,2.9043,2.79228,2.87452,1745527.703716,0
+GLW.US,D,19860314,000000,2.88134,2.88134,2.80732,2.85957,2367554.3930392,0
+GLW.US,D,19860317,000000,2.85225,2.85957,2.80732,2.80732,744181.55801523,0
+GLW.US,D,19860318,000000,2.79971,2.80732,2.76982,2.78486,1573549.7944698,0
+GLW.US,D,19860319,000000,2.79971,2.80732,2.75497,2.79971,3600359.5216806,0
+GLW.US,D,19860320,000000,2.78486,2.80732,2.76982,2.78486,805256.94443227,0
+GLW.US,D,19860321,000000,2.77724,2.80732,2.74003,2.74725,3097266.3087405,0
+GLW.US,D,19860324,000000,2.75497,2.76249,2.73251,2.76249,1430495.8103841,0
+GLW.US,D,19860325,000000,2.74725,2.74725,2.70283,2.70283,1893401.4886914,0
+GLW.US,D,19860326,000000,2.80732,2.80732,2.78486,2.79971,2049306.2272207,0
+GLW.US,D,19860327,000000,2.84434,2.96426,2.84434,2.9043,2103958.2843449,0
+GLW.US,D,19860331,000000,2.93409,2.98643,2.92657,2.94874,1062424.6040114,0
+GLW.US,D,19860401,000000,2.94874,2.95654,2.85957,2.88134,3712860.4530904,0
+GLW.US,D,19860402,000000,2.8666,2.88134,2.8295,2.8666,1759994.2741365,0
+GLW.US,D,19860403,000000,2.87452,2.94874,2.87452,2.91934,2457568.0401196,0
+GLW.US,D,19860404,000000,2.91934,2.91934,2.85957,2.85957,1972158.6940511,0
+GLW.US,D,19860407,000000,2.83711,2.88946,2.76982,2.85957,3111732.8791609,0
+GLW.US,D,19860408,000000,2.85957,2.98643,2.85225,2.97139,21280658.90095,0
+GLW.US,D,19860409,000000,3.0089,3.09103,3.0089,3.06114,7599318.727262,0
+GLW.US,D,19860410,000000,3.18029,3.18029,3.09825,3.16553,3089231.2593287,0
+GLW.US,D,19860411,000000,3.12071,3.16553,3.08341,3.08341,1469071.6248978,0
+GLW.US,D,19860414,000000,3.09103,3.13594,3.08341,3.13594,2050915.8994106,0
+GLW.US,D,19860415,000000,3.12804,3.13594,3.11359,3.12071,1510862.6879337,0
+GLW.US,D,19860416,000000,3.12804,3.1505,3.12071,3.12071,2298439.8613523,0
+GLW.US,D,19860417,000000,3.12071,3.1505,3.06114,3.08341,1682842.6451089,0
+GLW.US,D,19860418,000000,3.09825,3.09825,3.03888,3.08341,1478715.3225351,0
+GLW.US,D,19860421,000000,3.08341,3.09825,3.06114,3.08341,965986.6036736,0
+GLW.US,D,19860422,000000,3.06856,3.07579,2.96426,3.02384,1666769.474392,0
+GLW.US,D,19860423,000000,2.97139,2.99376,2.92657,2.98643,1719813.9072552,0
+GLW.US,D,19860424,000000,2.96426,3.06856,2.91202,3.06114,4617779.8620629,0
+GLW.US,D,19860425,000000,3.06114,3.09103,3.05352,3.08341,3616427.5725752,0
+GLW.US,D,19860428,000000,3.08341,3.08341,2.96426,3.00128,1105819.1954503,0
+GLW.US,D,19860429,000000,3.03107,3.03888,2.93409,2.95654,1588014.3169613,0
+GLW.US,D,19860430,000000,2.97139,2.97139,2.85957,2.87452,1520509.4574645,0
+GLW.US,D,19860501,000000,2.87452,2.87452,2.74003,2.76249,2171465.1917706,0
+GLW.US,D,19860502,000000,2.76249,2.78486,2.72519,2.75497,2275936.1935911,0
+GLW.US,D,19860505,000000,2.76249,2.79971,2.74003,2.78486,2856175.9157363,0
+GLW.US,D,19860506,000000,2.76982,2.78486,2.74725,2.76249,1184579.4727033,0
+GLW.US,D,19860507,000000,2.73251,2.74725,2.70283,2.72519,1168504.2540574,0
+GLW.US,D,19860508,000000,2.72519,2.74725,2.70283,2.73251,1925546.8061611,0
+GLW.US,D,19860509,000000,2.73251,2.79971,2.73251,2.79971,1449782.1816942,0
+GLW.US,D,19860512,000000,2.80732,2.8295,2.79971,2.79971,961164.75485495,0
+GLW.US,D,19860513,000000,2.80732,2.88134,2.79228,2.8666,1285842.3937532,0
+GLW.US,D,19860514,000000,2.85957,2.8666,2.8295,2.8666,1187795.7451899,0
+GLW.US,D,19860515,000000,2.84434,2.85957,2.79971,2.82218,1060824.1475017,0
+GLW.US,D,19860516,000000,2.81456,2.82218,2.79971,2.80732,2316120.6563304,0
+GLW.US,D,19860519,000000,2.81456,2.81456,2.78486,2.80732,546481.66059216,0
+GLW.US,D,19860520,000000,2.79228,2.87452,2.78486,2.8666,919372.66785457,0
+GLW.US,D,19860521,000000,2.83711,2.88134,2.8295,2.85957,859904.90569858,0
+GLW.US,D,19860522,000000,2.85225,2.9043,2.85225,2.88134,1502829.686451,0
+GLW.US,D,19860523,000000,2.89648,2.92657,2.89648,2.91202,5079072.7962868,0
+GLW.US,D,19860527,000000,2.91202,2.92657,2.88134,2.9043,2198788.6604215,0
+GLW.US,D,19860528,000000,2.89648,2.89648,2.79971,2.80732,13281125.697775,0
+GLW.US,D,19860529,000000,2.78486,2.79228,2.70996,2.71758,4502047.2986991,0
+GLW.US,D,19860530,000000,2.70996,2.8295,2.68769,2.82218,5620731.5840958,0
+GLW.US,D,19860602,000000,2.78486,2.79971,2.73251,2.74725,2081449.4967611,0
+GLW.US,D,19860603,000000,2.76249,2.76249,2.73251,2.76249,1059209.3554892,0
+GLW.US,D,19860604,000000,2.76249,2.76982,2.72519,2.75497,2248613.7489047,0
+GLW.US,D,19860605,000000,2.76249,2.76982,2.70996,2.72519,1101002.466454,0
+GLW.US,D,19860606,000000,2.73251,2.73251,2.68769,2.69521,2247006.1246437,0
+GLW.US,D,19860609,000000,2.70283,2.70283,2.65791,2.67275,1464253.8719372,0
+GLW.US,D,19860610,000000,2.67275,2.69521,2.60557,2.62802,2129673.1047703,0
+GLW.US,D,19860611,000000,2.63534,2.65791,2.59805,2.62802,2706695.5304644,0
+GLW.US,D,19860612,000000,2.64296,2.64296,2.60557,2.62802,1610516.960758,0
+GLW.US,D,19860613,000000,2.64296,2.75497,2.64296,2.72519,2118425.8787299,0
+GLW.US,D,19860616,000000,2.74725,2.75497,2.72519,2.73251,1027063.0140552,0
+GLW.US,D,19860617,000000,2.72519,2.73251,2.67275,2.67275,999739.54540423,0
+GLW.US,D,19860618,000000,2.67275,2.67275,2.59805,2.64296,1449782.1816942,0
+GLW.US,D,19860619,000000,2.65791,2.74003,2.64296,2.73251,1160471.2525745,0
+GLW.US,D,19860620,000000,2.72519,2.74003,2.70283,2.73251,1570331.4740542,0
+GLW.US,D,19860623,000000,2.73251,2.76982,2.70996,2.74003,1981804.4396174,0
+GLW.US,D,19860624,000000,2.74003,2.76982,2.72519,2.75497,1109042.6356883,0
+GLW.US,D,19860625,000000,2.76249,2.80732,2.74003,2.76982,4082544.4035467,0
+GLW.US,D,19860626,000000,2.82218,2.87452,2.79971,2.87452,2756523.690841,0
+GLW.US,D,19860627,000000,2.89648,2.91202,2.8666,2.88134,1893401.4886914,0
+GLW.US,D,19860630,000000,2.88134,2.88134,2.84434,2.85225,790792.42194078,0
+GLW.US,D,19860701,000000,2.85957,2.87452,2.85225,2.87452,2607040.2336756,0
+GLW.US,D,19860702,000000,2.85957,2.88134,2.85225,2.85957,1669988.818772,0
+GLW.US,D,19860703,000000,2.85957,2.8666,2.79971,2.82218,866335.40274279,0
+GLW.US,D,19860707,000000,2.82218,2.82218,2.72519,2.76249,1543008.0054033,0
+GLW.US,D,19860708,000000,2.70283,2.70996,2.66523,2.67275,2738841.8718985,0
+GLW.US,D,19860709,000000,2.67275,2.68047,2.65791,2.67275,2348270.069658,0
+GLW.US,D,19860710,000000,2.66523,2.67275,2.63534,2.66523,2279153.4900423,0
+GLW.US,D,19860711,000000,2.66523,2.66523,2.61309,2.63534,630061.73873494,0
+GLW.US,D,19860714,000000,2.60557,2.6206,2.56815,2.56815,1343701.5076837,0
+GLW.US,D,19860715,000000,2.54589,2.56093,2.47118,2.47118,3291754.029535,0
+GLW.US,D,19860716,000000,2.49355,2.52342,2.4414,2.45634,2030015.7600525,0
+GLW.US,D,19860717,000000,2.42625,2.47118,2.42625,2.45634,1305127.7410989,0
+GLW.US,D,19860718,000000,2.46366,2.5163,2.42625,2.50087,1931980.3750987,0
+GLW.US,D,19860721,000000,2.48622,2.53846,2.4787,2.50087,2152176.7725315,0
+GLW.US,D,19860722,000000,2.53114,2.53114,2.45634,2.45634,1162080.9247647,0
+GLW.US,D,19860723,000000,2.4787,2.50087,2.45634,2.48622,1014208.1637537,0
+GLW.US,D,19860724,000000,2.48622,2.48622,2.38153,2.42625,2537928.7738824,0
+GLW.US,D,19860725,000000,2.45634,2.45634,2.41142,2.42625,3166384.9362852,0
+GLW.US,D,19860728,000000,2.42625,2.42625,2.38153,2.38153,1149221.9786052,0
+GLW.US,D,19860729,000000,2.38924,2.39648,2.32947,2.34452,2473639.1629077,0
+GLW.US,D,19860730,000000,2.34452,2.34452,2.29208,2.29969,2862598.2210646,0
+GLW.US,D,19860731,000000,2.31453,2.32195,2.28494,2.32195,7956137.5877719,0
+GLW.US,D,19860801,000000,2.32195,2.34452,2.31453,2.32195,1866076.996076,0
+GLW.US,D,19860804,000000,2.29969,2.30682,2.23963,2.28494,1832322.0064164,0
+GLW.US,D,19860805,000000,2.29208,2.29969,2.28494,2.29969,1597656.9906341,0
+GLW.US,D,19860806,000000,2.29969,2.35164,2.29969,2.34452,3997356.7011429,0
+GLW.US,D,19860807,000000,2.34452,2.44872,2.34452,2.42625,4064864.632533,0
+GLW.US,D,19860808,000000,2.44872,2.5163,2.41142,2.44872,3278893.0354465,0
+GLW.US,D,19860811,000000,2.4414,2.45634,2.42625,2.45634,1790530.9433805,0
+GLW.US,D,19860812,000000,2.4414,2.45634,2.42625,2.44872,2218072.9838027,0
+GLW.US,D,19860813,000000,2.4414,2.44872,2.42625,2.4414,2725987.021597,0
+GLW.US,D,19860814,000000,2.44872,2.45634,2.43368,2.44872,1290665.2665364,0
+GLW.US,D,19860815,000000,2.41142,2.4414,2.35164,2.38153,10008659.063515,0
+GLW.US,D,19860818,000000,2.38924,2.38924,2.34452,2.35164,1790530.9433805,0
+GLW.US,D,19860819,000000,2.35926,2.3743,2.32947,2.32947,2036451.3769191,0
+GLW.US,D,19860820,000000,2.34452,2.35926,2.32947,2.35926,1599269.7347176,0
+GLW.US,D,19860821,000000,2.39648,2.39648,2.35926,2.3743,3376942.7559032,0
+GLW.US,D,19860822,000000,2.38153,2.41874,2.3743,2.38924,1385492.5707196,0
+GLW.US,D,19860825,000000,2.41874,2.41874,2.35164,2.35164,695959.99793513,0
+GLW.US,D,19860826,000000,2.35926,2.3743,2.34452,2.35164,5511431.5657052,0
+GLW.US,D,19860827,000000,2.35926,2.35926,2.28494,2.28494,4383111.7743871,0
+GLW.US,D,19860828,000000,2.26971,2.26971,2.18767,2.26971,7068909.2134225,0
+GLW.US,D,19860829,000000,2.28494,2.32195,2.27723,2.29969,4450613.5619904,0
+GLW.US,D,19860902,000000,2.18767,2.3367,2.16502,2.18767,5093537.3187782,0
+GLW.US,D,19860903,000000,2.18016,2.18767,2.053,2.0906,9823823.2320735,0
+GLW.US,D,19860904,000000,2.0906,2.09782,2.06062,2.08279,5181937.1978107,0
+GLW.US,D,19860905,000000,2.09782,2.21003,2.09782,2.12781,10432991.999202,0
+GLW.US,D,19860908,000000,2.11296,2.19499,2.11296,2.15027,4474725.8779772,0
+GLW.US,D,19860909,000000,2.16502,2.18767,2.10524,2.12781,8597452.6963342,0
+GLW.US,D,19860910,000000,2.15739,2.15739,2.0906,2.10524,10011877.38393,0
+GLW.US,D,19860911,000000,2.08279,2.08279,1.99322,2.02331,7737544.7187421,0
+GLW.US,D,19860912,000000,2.00104,2.03826,1.97819,1.97819,6818170.0029586,0
+GLW.US,D,19860915,000000,1.99322,2.053,1.94841,1.96315,3155136.6862804,0
+GLW.US,D,19860916,000000,1.94841,2.00104,1.9114,1.97819,3622856.0216904,0
+GLW.US,D,19860917,000000,1.9862,1.99322,1.96315,1.96315,2978330.7844284,0
+GLW.US,D,19860918,000000,1.94148,1.96315,1.93356,1.96315,1850003.825359,0
+GLW.US,D,19860919,000000,1.96315,2.00836,1.96315,2.00836,2647222.648486,0
+GLW.US,D,19860922,000000,2.02331,2.03044,1.96315,1.96315,3544098.8163308,0
+GLW.US,D,19860923,000000,1.96315,1.97145,1.94841,1.96315,3028152.8010182,0
+GLW.US,D,19860924,000000,1.97145,1.97145,1.94841,1.94841,2602220.432786,0
+GLW.US,D,19860925,000000,1.94841,1.94841,1.85154,1.88883,5302486.4901707,0
+GLW.US,D,19860926,000000,1.85906,1.9114,1.85906,1.88883,2904394.403923,0
+GLW.US,D,19860929,000000,1.88883,1.88883,1.83688,1.88883,3034583.2980623,0
+GLW.US,D,19860930,000000,1.88883,1.90387,1.88141,1.88883,2857779.4441394,0
+GLW.US,D,19861001,000000,1.9114,2.00836,1.88883,1.94148,3013690.3264557,0
+GLW.US,D,19861002,000000,1.96315,1.97819,1.94841,1.97145,1596047.318444,0
+GLW.US,D,19861003,000000,2.00104,2.00836,1.96315,1.9862,2955825.0687383,0
+GLW.US,D,19861006,000000,1.97819,1.99322,1.96315,1.97819,1898222.3135457,0
+GLW.US,D,19861007,000000,1.97819,1.9862,1.96315,1.97145,1878936.9662,0
+GLW.US,D,19861008,000000,1.97145,2.06765,1.96315,2.053,1624981.4832494,0
+GLW.US,D,19861009,000000,2.03826,2.053,1.99322,1.99322,3238711.6446006,0
+GLW.US,D,19861010,000000,2.00836,2.00836,1.97819,1.99322,930623.98975293,0
+GLW.US,D,19861013,000000,1.99322,2.03044,1.99322,2.02331,1364597.5511839,0
+GLW.US,D,19861014,000000,2.02331,2.02331,1.96315,1.97819,2920464.5027465,0
+GLW.US,D,19861015,000000,1.97145,2.00836,1.97145,1.99322,2584538.6138434,0
+GLW.US,D,19861016,000000,2.00104,2.00836,1.9862,2.00104,2110387.7574246,0
+GLW.US,D,19861017,000000,2.00836,2.02331,1.99322,2.00836,18483963.034944,0
+GLW.US,D,19861020,000000,2.00836,2.00836,1.97819,2.00836,2165035.718691,0
+GLW.US,D,19861021,000000,2.00836,2.02331,1.97819,2.02331,1309945.4940595,0
+GLW.US,D,19861022,000000,2.00104,2.06765,2.00104,2.06765,3595533.5770039,0
+GLW.US,D,19861023,000000,2.08279,2.0906,2.053,2.08279,4018248.648785,0
+GLW.US,D,19861024,000000,2.06765,2.08279,2.053,2.053,1322806.488148,0
+GLW.US,D,19861027,000000,2.053,2.08279,2.04587,2.08279,1364597.5511839,0
+GLW.US,D,19861028,000000,2.08279,2.09782,2.06765,2.09782,2584538.6138434,0
+GLW.US,D,19861029,000000,2.09782,2.12781,2.0906,2.12029,1795355.8640927,0
+GLW.US,D,19861030,000000,2.12029,2.16502,2.12029,2.15739,7240890.1945622,0
+GLW.US,D,19861031,000000,2.15027,2.16502,2.12781,2.12781,2754915.0426155,0
+GLW.US,D,19861103,000000,2.13513,2.15027,2.13513,2.15027,1517292.1610134,0
+GLW.US,D,19861104,000000,2.16502,2.19499,2.15027,2.16502,2843314.921648,0
+GLW.US,D,19861105,000000,2.16502,2.18767,2.15027,2.16502,2073416.4952784,0
+GLW.US,D,19861106,000000,2.16502,2.18767,2.15027,2.16502,1689275.1900821,0
+GLW.US,D,19861107,000000,2.18016,2.20251,2.17273,2.18016,1853219.0738811,0
+GLW.US,D,19861110,000000,2.18767,2.22459,2.18016,2.22459,2489706.1898378,0
+GLW.US,D,19861111,000000,2.22459,2.2325,2.21765,2.22459,1020632.5170109,0
+GLW.US,D,19861112,000000,2.22459,2.2325,2.18016,2.19499,1940009.2807235,0
+GLW.US,D,19861113,000000,2.19499,2.19499,2.09782,2.10524,3269248.3138446,0
+GLW.US,D,19861114,000000,2.10524,2.18016,2.09782,2.18016,1880545.6144255,0
+GLW.US,D,19861117,000000,2.12781,2.16502,2.12029,2.14295,1534971.932027,0
+GLW.US,D,19861118,000000,2.12029,2.12781,2.06765,2.08279,1716592.5149461,0
+GLW.US,D,19861119,000000,2.06765,2.10524,2.06765,2.10524,1409599.7668839,0
+GLW.US,D,19861120,000000,2.10524,2.12781,2.08279,2.10524,1282625.0973022,0
+GLW.US,D,19861121,000000,2.10524,2.12781,2.09782,2.12029,1457823.3748929,0
+GLW.US,D,19861124,000000,2.12029,2.15027,2.11296,2.13513,2234147.1784842,0
+GLW.US,D,19861125,000000,2.13513,2.15027,2.12029,2.13513,2174676.3444348,0
+GLW.US,D,19861126,000000,2.12781,2.15027,2.12029,2.15027,1510862.6879337,0
+GLW.US,D,19861128,000000,2.16502,2.17273,2.15027,2.16502,909738.18589772,0
+GLW.US,D,19861201,000000,2.17273,2.18016,2.12029,2.17273,1772854.2442603,0
+GLW.US,D,19861202,000000,2.18767,2.24754,2.18016,2.24754,7112303.8048614,0
+GLW.US,D,19861203,000000,2.24754,2.31453,2.24754,2.28494,4572767.406718,0
+GLW.US,D,19861204,000000,2.28494,2.31453,2.27723,2.31453,2512209.857599,0
+GLW.US,D,19861205,000000,2.32947,2.32947,2.26971,2.27723,1695703.6391973,0
+GLW.US,D,19861208,000000,2.25457,2.26971,2.22459,2.24754,2369163.0412648,0
+GLW.US,D,19861209,000000,2.21003,2.24754,2.19499,2.21003,2377202.1865345,0
+GLW.US,D,19861210,000000,2.16502,2.21003,2.16502,2.19499,2754915.0426155,0
+GLW.US,D,19861211,000000,2.19499,2.24754,2.18016,2.21765,5008348.59241,0
+GLW.US,D,19861212,000000,2.21765,2.21765,2.18016,2.21765,1613732.2092801,0
+GLW.US,D,19861215,000000,2.20251,2.21003,2.16502,2.20251,1856434.3224032,0
+GLW.US,D,19861216,000000,2.21765,2.22459,2.19499,2.22459,2555609.5688604,0
+GLW.US,D,19861217,000000,2.21765,2.21765,2.20251,2.21765,1669988.818772,0
+GLW.US,D,19861218,000000,2.21003,2.23963,2.21003,2.2325,1714991.034472,0
+GLW.US,D,19861219,000000,2.22459,2.24754,2.21765,2.2325,4494014.2972164,0
+GLW.US,D,19861222,000000,2.2325,2.2325,2.19499,2.21765,1663553.2019053,0
+GLW.US,D,19861223,000000,2.2325,2.2325,2.19499,2.19499,1584794.9725811,0
+GLW.US,D,19861224,000000,2.21003,2.21765,2.19499,2.20251,684709.70000126,0
+GLW.US,D,19861226,000000,2.19499,2.20251,2.18767,2.19499,507907.89400738,0
+GLW.US,D,19861229,000000,2.19499,2.20251,2.18016,2.19499,707210.29586901,0
+GLW.US,D,19861230,000000,2.19499,2.19499,2.18016,2.19499,1837144.8791996,0
+GLW.US,D,19861231,000000,2.18767,2.19499,2.16502,2.18016,1348523.3565023,0
+GLW.US,D,19870102,000000,2.18767,2.21003,2.18016,2.21003,1060824.1475017,0
+GLW.US,D,19870105,000000,2.20251,2.24754,2.20251,2.2325,2042881.8739635,0
+GLW.US,D,19870106,000000,2.2325,2.27723,2.22459,2.25457,2234147.1784842,0
+GLW.US,D,19870107,000000,2.25457,2.26239,2.24754,2.25457,1925546.8061611,0
+GLW.US,D,19870108,000000,2.25457,2.27723,2.2325,2.25457,1999480.114773,0
+GLW.US,D,19870109,000000,2.25457,2.27723,2.24754,2.25457,2181105.8175144,0
+GLW.US,D,19870112,000000,2.25457,2.28494,2.25457,2.27723,1626591.1554396,0
+GLW.US,D,19870113,000000,2.28494,2.32195,2.26971,2.30682,1943232.7209616,0
+GLW.US,D,19870114,000000,2.35164,2.35164,2.31453,2.3367,5260695.4271348,0
+GLW.US,D,19870115,000000,2.32195,2.41142,2.32195,2.36639,8716389.2446106,0
+GLW.US,D,19870116,000000,2.3743,2.38153,2.30682,2.3367,4587236.0250675,0
+GLW.US,D,19870119,000000,2.32947,2.32947,2.24754,2.26971,6241147.5772644,0
+GLW.US,D,19870120,000000,2.26971,2.28494,2.14295,2.14295,6607615.2552341,0
+GLW.US,D,19870121,000000,2.12029,2.20251,2.12029,2.18016,9680772.3198812,0
+GLW.US,D,19870122,000000,2.18767,2.22459,2.16502,2.20251,4156479.7600876,0
+GLW.US,D,19870123,000000,2.2325,2.26239,2.18767,2.21003,5646447.4284856,0
+GLW.US,D,19870126,000000,2.20251,2.21003,2.16502,2.18016,2046096.098521,0
+GLW.US,D,19870127,000000,2.18016,2.21765,2.18016,2.21003,3024941.648354,0
+GLW.US,D,19870128,000000,2.2325,2.23963,2.19499,2.21765,4148444.7106758,0
+GLW.US,D,19870129,000000,2.21765,2.2325,2.18767,2.21003,4085760.6760333,0
+GLW.US,D,19870130,000000,2.21003,2.21765,2.20251,2.21765,1878936.9662,0
+GLW.US,D,19870202,000000,2.21003,2.26971,2.21003,2.2325,2914032.9817379,0
+GLW.US,D,19870203,000000,2.2325,2.26239,2.18016,2.18016,4342926.2876833,0
+GLW.US,D,19870204,000000,2.19499,2.21765,2.18767,2.21765,1615333.6897542,0
+GLW.US,D,19870205,000000,2.26239,2.29208,2.23963,2.26239,4395964.5767596,0
+GLW.US,D,19870206,000000,2.26239,2.28494,2.25457,2.26239,1981804.4396174,0
+GLW.US,D,19870209,000000,2.26239,2.26239,2.24754,2.24754,2311297.7835474,0
+GLW.US,D,19870210,000000,2.24754,2.27723,2.21765,2.2325,1768030.3475128,0
+GLW.US,D,19870211,000000,2.2325,2.25457,2.2325,2.25457,1780888.2697077,0
+GLW.US,D,19870212,000000,2.26239,2.27723,2.21765,2.23963,1621770.3305853,0
+GLW.US,D,19870213,000000,2.24754,2.26971,2.2325,2.26239,2756523.690841,0
+GLW.US,D,19870217,000000,2.25457,2.27723,2.25457,2.26239,2319333.8569236,0
+GLW.US,D,19870218,000000,2.29208,2.3743,2.27723,2.35926,7932031.4155721,0
+GLW.US,D,19870219,000000,2.36639,2.36639,2.30682,2.31453,2197180.012196,0
+GLW.US,D,19870220,000000,2.32195,2.32195,2.29969,2.29969,1528540.4110183,0
+GLW.US,D,19870223,000000,2.30682,2.30682,2.25457,2.29208,2107171.4849379,0
+GLW.US,D,19870224,000000,2.27723,2.30682,2.27723,2.29208,1988233.9126971,0
+GLW.US,D,19870225,000000,2.28494,2.39648,2.27723,2.39648,7208744.8770925,0
+GLW.US,D,19870226,000000,2.39648,2.39648,2.35164,2.35164,4801003.9733851,0
+GLW.US,D,19870227,000000,2.36639,2.38153,2.34452,2.35164,4013425.7760019,0
+GLW.US,D,19870302,000000,2.35926,2.35926,2.3367,2.3367,2730804.7745578,0
+GLW.US,D,19870303,000000,2.32947,2.34452,2.32195,2.32947,1219940.038695,0
+GLW.US,D,19870304,000000,2.32195,2.3367,2.31453,2.32195,4241664.3905979,0
+GLW.US,D,19870305,000000,2.30682,2.45634,2.30682,2.41874,11443981.842539,0
+GLW.US,D,19870306,000000,2.41874,2.5163,2.38153,2.47118,7928815.1430855,0
+GLW.US,D,19870309,000000,2.47118,2.54589,2.42625,2.53114,6496710.6844759,0
+GLW.US,D,19870310,000000,2.53114,2.62802,2.53114,2.61309,10584073.864948,0
+GLW.US,D,19870311,000000,2.64296,2.66523,2.49355,2.54589,7671647.4835066,0
+GLW.US,D,19870312,000000,2.56093,2.57607,2.50087,2.50087,3148702.0933781,0
+GLW.US,D,19870313,000000,2.5163,2.66523,2.50849,2.63534,6861572.7861136,0
+GLW.US,D,19870316,000000,2.63534,2.66523,2.5831,2.61309,5701095.389752,0
+GLW.US,D,19870317,000000,2.60557,2.62802,2.59091,2.61309,2698658.4331237,0
+GLW.US,D,19870318,000000,2.61309,2.61309,2.53846,2.54589,2446311.5983988,0
+GLW.US,D,19870319,000000,2.54589,2.56815,2.53846,2.54589,2531500.3247672,0
+GLW.US,D,19870320,000000,2.56093,2.5831,2.53846,2.54589,3471769.0361219,0
+GLW.US,D,19870323,000000,2.54589,2.5831,2.53114,2.56093,3420335.2994132,0
+GLW.US,D,19870324,000000,2.56815,2.56815,2.53114,2.53846,5439107.9292833,0
+GLW.US,D,19870325,000000,2.53846,2.54589,2.50087,2.52342,3139057.3717763,0
+GLW.US,D,19870326,000000,2.5163,2.53114,2.50087,2.50087,1898222.3135457,0
+GLW.US,D,19870327,000000,2.50087,2.50849,2.45634,2.45634,2091098.3142211,0
+GLW.US,D,19870330,000000,2.35164,2.41142,2.34452,2.39648,4367033.4838477,0
+GLW.US,D,19870331,000000,2.42625,2.48622,2.41142,2.47118,2822420.9260768,0
+GLW.US,D,19870401,000000,2.43368,2.47118,2.41142,2.47118,5685024.2669639,0
+GLW.US,D,19870402,000000,2.50087,2.50849,2.48622,2.48622,1925546.8061611,0
+GLW.US,D,19870403,000000,2.48622,2.54589,2.47118,2.53114,3544098.8163308,0
+GLW.US,D,19870406,000000,2.56093,2.5831,2.55341,2.56093,2960649.9894504,0
+GLW.US,D,19870407,000000,2.57607,2.62802,2.57607,2.57607,4135588.8364099,0
+GLW.US,D,19870408,000000,2.61309,2.66523,2.59805,2.63534,4143619.7899637,0
+GLW.US,D,19870409,000000,2.63534,2.65048,2.55341,2.59091,2560426.2978566,0
+GLW.US,D,19870410,000000,2.54589,2.57607,2.53114,2.55341,1952866.1789539,0
+GLW.US,D,19870413,000000,2.53114,2.54589,2.42625,2.47118,2025201.0789853,0
+GLW.US,D,19870414,000000,2.4039,2.4414,2.4039,2.43368,4874941.377855,0
+GLW.US,D,19870415,000000,2.47118,2.54589,2.4414,2.53114,5202835.2892399,0
+GLW.US,D,19870416,000000,2.53114,2.56815,2.5163,2.5163,1287450.0180143,0
+GLW.US,D,19870420,000000,2.49355,2.50849,2.47118,2.50087,1107429.8916048,0
+GLW.US,D,19870421,000000,2.49355,2.55341,2.45634,2.55341,2518640.3546431,0
+GLW.US,D,19870422,000000,2.55341,2.5831,2.50087,2.50849,3624465.6938804,0
+GLW.US,D,19870423,000000,2.52342,2.52342,2.47118,2.47118,1695703.6391973,0
+GLW.US,D,19870424,000000,2.47118,2.48622,2.4414,2.46366,2174676.3444348,0
+GLW.US,D,19870427,000000,2.4414,2.47118,2.3743,2.42625,3098873.9330014,0
+GLW.US,D,19870428,000000,2.45634,2.52342,2.43368,2.49355,3508740.2982681,0
+GLW.US,D,19870429,000000,2.5163,2.5163,2.48622,2.50087,2148957.4281514,0
+GLW.US,D,19870430,000000,2.50849,2.53846,2.50087,2.5163,1612126.6329481,0
+GLW.US,D,19870501,000000,2.50849,2.53114,2.50087,2.5163,2590970.1348522,0
+GLW.US,D,19870504,000000,2.5163,2.55341,2.5163,2.55341,2314515.0799984,0
+GLW.US,D,19870505,000000,2.56093,2.59091,2.54589,2.55341,3384977.805315,0
+GLW.US,D,19870506,000000,2.56093,2.56815,2.52342,2.53846,2746876.9213103,0
+GLW.US,D,19870507,000000,2.55341,2.56815,2.53114,2.53114,1981804.4396174,0
+GLW.US,D,19870508,000000,2.54589,2.54589,2.50087,2.50849,1719813.9072552,0
+GLW.US,D,19870511,000000,2.5163,2.54589,2.47118,2.47118,1401565.7414366,0
+GLW.US,D,19870512,000000,2.4787,2.48622,2.45634,2.47118,2165035.718691,0
+GLW.US,D,19870513,000000,2.46366,2.47118,2.41874,2.44872,1478715.3225351,0
+GLW.US,D,19870514,000000,2.4414,2.4414,2.41874,2.43368,2018770.5819411,0
+GLW.US,D,19870515,000000,2.42625,2.42625,2.38153,2.38153,1814641.2114383,0
+GLW.US,D,19870518,000000,2.38924,2.38924,2.36639,2.38924,2732409.3269253,0
+GLW.US,D,19870519,000000,2.38153,2.39648,2.34452,2.35164,2439887.2451416,0
+GLW.US,D,19870520,000000,2.32195,2.38153,2.31453,2.36639,2525066.7558295,0
+GLW.US,D,19870521,000000,2.38153,2.38153,2.35926,2.35926,1322806.488148,0
+GLW.US,D,19870522,000000,2.35926,2.36639,2.35164,2.36639,1020632.5170109,0
+GLW.US,D,19870526,000000,2.36639,2.41874,2.36639,2.4039,2206822.6858688,0
+GLW.US,D,19870527,000000,2.41142,2.43368,2.41142,2.41142,1903047.2342577,0
+GLW.US,D,19870528,000000,2.41142,2.41142,2.36639,2.4039,1512472.3601237,0
+GLW.US,D,19870529,000000,2.4039,2.42625,2.4039,2.41142,1179758.6478492,0
+GLW.US,D,19870601,000000,2.45634,2.47118,2.43368,2.4414,3251570.5907601,0
+GLW.US,D,19870602,000000,2.42625,2.48622,2.4039,2.42625,1996266.9141799,0
+GLW.US,D,19870603,000000,2.4414,2.47118,2.4414,2.45634,1843573.3283148,0
+GLW.US,D,19870604,000000,2.46366,2.47118,2.4414,2.46366,827759.58822901,0
+GLW.US,D,19870605,000000,2.46366,2.47118,2.45634,2.46366,946703.30425695,0
+GLW.US,D,19870608,000000,2.44872,2.47118,2.4414,2.47118,636495.30767264,0
+GLW.US,D,19870609,000000,2.48622,2.48622,2.4414,2.4787,940270.75928375,0
+GLW.US,D,19870610,000000,2.47118,2.53114,2.45634,2.5163,1796956.3206022,0
+GLW.US,D,19870611,000000,2.5163,2.53114,2.50849,2.5163,1258515.8532088,0
+GLW.US,D,19870612,000000,2.53114,2.56815,2.53114,2.56093,2500963.6555232,0
+GLW.US,D,19870615,000000,2.59805,2.62802,2.59091,2.6206,4579196.8797977,0
+GLW.US,D,19870616,000000,2.60557,2.63534,2.59805,2.61309,1801783.2892434,0
+GLW.US,D,19870617,000000,2.6206,2.6206,2.59091,2.59805,1694092.9430428,0
+GLW.US,D,19870618,000000,2.59091,2.6206,2.57607,2.60557,826150.94000346,0
+GLW.US,D,19870619,000000,2.60557,2.62802,2.60557,2.61309,1769638.9957383,0
+GLW.US,D,19870622,000000,2.61309,2.70996,2.61309,2.67275,3600359.5216806,0
+GLW.US,D,19870623,000000,2.66523,2.67275,2.62802,2.62802,3248356.3662025,0
+GLW.US,D,19870624,000000,2.6206,2.64296,2.60557,2.6206,1215121.2617699,0
+GLW.US,D,19870625,000000,2.64296,2.65048,2.6206,2.62802,646136.95738097,0
+GLW.US,D,19870626,000000,2.6206,2.62802,2.56815,2.59091,1976977.4709761,0
+GLW.US,D,19870629,000000,2.60557,2.60557,2.59091,2.59805,945092.60810241,0
+GLW.US,D,19870630,000000,2.59805,2.60557,2.56815,2.56815,2161820.4701688,0
+GLW.US,D,19870701,000000,2.5831,2.5831,2.50087,2.5163,3098873.9330014,0
+GLW.US,D,19870702,000000,2.52342,2.54589,2.5163,2.53846,1758386.6498754,0
+GLW.US,D,19870706,000000,2.56093,2.56093,2.54589,2.55341,925802.14093428,0
+GLW.US,D,19870707,000000,2.56093,2.56815,2.55341,2.56093,2039664.5775122,0
+GLW.US,D,19870708,000000,2.56093,2.56093,2.53846,2.55341,1829108.8058233,0
+GLW.US,D,19870709,000000,2.53846,2.54589,2.50849,2.53114,1954478.9230374,0
+GLW.US,D,19870710,000000,2.53846,2.53846,2.49355,2.5163,609168.76712824,0
+GLW.US,D,19870713,000000,2.5163,2.5163,2.4787,2.50087,1293876.4192005,0
+GLW.US,D,19870714,000000,2.4787,2.50087,2.47118,2.50087,2375590.4664154,0
+GLW.US,D,19870715,000000,2.4787,2.5163,2.47118,2.5163,2531500.3247672,0
+GLW.US,D,19870716,000000,2.52342,2.52342,2.50849,2.5163,813293.01780853,0
+GLW.US,D,19870717,000000,2.5163,2.54589,2.5163,2.53846,2637579.9748131,0
+GLW.US,D,19870720,000000,2.53846,2.55341,2.5163,2.5163,879191.27700873,0
+GLW.US,D,19870721,000000,2.5163,2.74725,2.5163,2.65048,11450412.339584,0
+GLW.US,D,19870722,000000,2.70996,2.74003,2.65048,2.65048,5098354.0477744,0
+GLW.US,D,19870723,000000,2.65048,2.68769,2.65048,2.68769,2452744.1433721,0
+GLW.US,D,19870724,000000,2.67275,2.67275,2.63534,2.66523,1588014.3169613,0
+GLW.US,D,19870727,000000,2.66523,2.68047,2.65048,2.68047,1422464.8568303,0
+GLW.US,D,19870728,000000,2.68769,2.70996,2.68047,2.68769,1608912.4083905,0
+GLW.US,D,19870729,000000,2.70996,2.76249,2.69521,2.74725,3450871.9686572,0
+GLW.US,D,19870730,000000,2.74725,2.76982,2.72519,2.74725,3401048.928103,0
+GLW.US,D,19870731,000000,2.74725,2.78486,2.70996,2.72519,1317984.6393292,0
+GLW.US,D,19870803,000000,2.68769,2.71758,2.68047,2.69521,2446311.5983988,0
+GLW.US,D,19870804,000000,2.68769,2.69521,2.63534,2.65048,1866076.996076,0
+GLW.US,D,19870805,000000,2.65791,2.78486,2.65048,2.72519,3119774.0723596,0
+GLW.US,D,19870806,000000,2.76982,2.88946,2.76249,2.88946,11067878.658649,0
+GLW.US,D,19870807,000000,2.91202,2.98643,2.88134,2.89648,7285896.5061201,0
+GLW.US,D,19870810,000000,2.88134,2.88134,2.80732,2.81456,4387936.6950993,0
+GLW.US,D,19870811,000000,2.85957,2.92657,2.85957,2.91202,7264999.4386554,0
+GLW.US,D,19870812,000000,2.93409,2.98643,2.92657,2.97139,6069169.6680182,0
+GLW.US,D,19870813,000000,3.0462,3.09103,3.01632,3.03888,11435947.817093,0
+GLW.US,D,19870814,000000,3.00128,3.03107,2.97139,2.9791,4150046.1911498,0
+GLW.US,D,19870817,000000,2.97139,2.98643,2.91934,2.9416,2682585.2624066,0
+GLW.US,D,19870818,000000,2.92657,2.92657,2.85957,2.89648,3050654.4208504,0
+GLW.US,D,19870819,000000,2.88134,2.89648,2.8666,2.89648,2986361.7379823,0
+GLW.US,D,19870820,000000,2.91934,2.91934,2.88946,2.89648,2351484.2942157,0
+GLW.US,D,19870821,000000,2.88946,2.88946,2.8295,2.8295,3835020.4416049,0
+GLW.US,D,19870824,000000,2.8666,2.91934,2.83711,2.89648,4222379.0432523,0
+GLW.US,D,19870825,000000,2.94874,2.98643,2.9416,2.97139,4797794.8686499,0
+GLW.US,D,19870826,000000,3.0089,3.0462,3.00128,3.03107,5487323.3455763,0
+GLW.US,D,19870827,000000,3.03107,3.08341,2.98643,3.00128,6106139.9061999,0
+GLW.US,D,19870828,000000,3.03107,3.03107,2.95654,2.96426,2111993.3337567,0
+GLW.US,D,19870831,000000,2.95654,2.9791,2.9416,2.95654,1565510.6492,0
+GLW.US,D,19870901,000000,2.94874,2.95654,2.82218,2.88134,1486754.4678049,0
+GLW.US,D,19870902,000000,2.8666,2.9043,2.81456,2.82218,3835020.4416049,0
+GLW.US,D,19870903,000000,2.84434,2.92657,2.8295,2.91202,6700838.0070497,0
+GLW.US,D,19870904,000000,2.9043,2.91202,2.82218,2.83711,3658217.6116466,0
+GLW.US,D,19870908,000000,2.81456,2.81456,2.75497,2.79228,3086014.9868421,0
+GLW.US,D,19870909,000000,2.79228,2.82218,2.77724,2.81456,2314515.0799984,0
+GLW.US,D,19870910,000000,2.8295,2.84434,2.80732,2.84434,2041275.2736668,0
+GLW.US,D,19870911,000000,2.8295,2.85957,2.8295,2.84434,1478715.3225351,0
+GLW.US,D,19870914,000000,2.84434,2.85225,2.79971,2.8295,1297093.7156516,0
+GLW.US,D,19870915,000000,2.83711,2.83711,2.77724,2.80732,1755174.4732468,0
+GLW.US,D,19870916,000000,2.79971,2.84434,2.78486,2.81456,2701872.6576813,0
+GLW.US,D,19870917,000000,2.82218,2.83711,2.79971,2.81456,1554261.3752306,0
+GLW.US,D,19870918,000000,2.79971,2.81456,2.78486,2.78486,1748743.9762026,0
+GLW.US,D,19870921,000000,2.79971,2.79971,2.68769,2.68769,2068599.7662822,0
+GLW.US,D,19870922,000000,2.71758,2.73251,2.67275,2.72519,2642398.7517383,0
+GLW.US,D,19870923,000000,2.72519,2.81456,2.68769,2.81456,4818695.0080081,0
+GLW.US,D,19870924,000000,2.79971,2.88946,2.79971,2.85957,3333548.1644643,0
+GLW.US,D,19870925,000000,2.84434,2.8666,2.8295,2.85225,810080.84117992,0
+GLW.US,D,19870928,000000,2.87452,2.88946,2.79971,2.84434,1465858.4243047,0
+GLW.US,D,19870929,000000,2.83711,2.83711,2.79971,2.83711,1850003.825359,0
+GLW.US,D,19870930,000000,2.82218,2.88946,2.81456,2.87452,2541139.9265464,0
+GLW.US,D,19871001,000000,2.87452,2.92657,2.8666,2.91202,2071812.9668753,0
+GLW.US,D,19871002,000000,2.88946,2.9043,2.87452,2.88946,909738.18589772,0
+GLW.US,D,19871005,000000,2.87452,2.9043,2.85957,2.87452,1543008.0054033,0
+GLW.US,D,19871006,000000,2.85225,2.88134,2.76982,2.76982,2218072.9838027,0
+GLW.US,D,19871007,000000,2.76982,2.77724,2.70996,2.76982,2238972.0991963,0
+GLW.US,D,19871008,000000,2.77724,2.80732,2.74003,2.76982,1943232.7209616,0
+GLW.US,D,19871009,000000,2.76982,2.76982,2.70283,2.70996,1223156.3111817,0
+GLW.US,D,19871012,000000,2.69521,2.70283,2.65791,2.69521,1694092.9430428,0
+GLW.US,D,19871013,000000,2.72519,2.76249,2.70996,2.74003,2171465.1917706,0
+GLW.US,D,19871014,000000,2.70996,2.72519,2.61309,2.62802,5140147.1587393,0
+GLW.US,D,19871015,000000,2.59091,2.65791,2.56093,2.5831,3847880.4117289,0
+GLW.US,D,19871016,000000,2.59805,2.61309,2.3367,2.4414,5709133.5110573,0
+GLW.US,D,19871019,000000,2.3367,2.3367,1.69489,1.69489,8292068.5964976,0
+GLW.US,D,19871020,000000,1.8738,1.96315,1.67222,1.74704,11411837.549035,0
+GLW.US,D,19871021,000000,1.93356,1.99322,1.8738,1.92654,6303831.611907,0
+GLW.US,D,19871022,000000,1.77701,1.93356,1.77701,1.88141,4817084.3118536,0
+GLW.US,D,19871023,000000,1.81432,2.02331,1.81432,1.96315,4138801.0130385,0
+GLW.US,D,19871026,000000,1.88141,1.90387,1.79195,1.82174,4932807.6595369,0
+GLW.US,D,19871027,000000,1.8442,1.8738,1.74704,1.77701,4960130.1042233,0
+GLW.US,D,19871028,000000,1.72467,1.83688,1.70211,1.74704,3577847.6622034,0
+GLW.US,D,19871029,000000,1.75446,1.89616,1.75446,1.8442,2970293.6870877,0
+GLW.US,D,19871030,000000,1.89616,2.12029,1.89616,1.94841,2930108.2003839,0
+GLW.US,D,19871102,000000,1.8738,1.92654,1.86628,1.89616,3319076.4742213,0
+GLW.US,D,19871103,000000,1.8738,1.89616,1.81432,1.88141,2182709.3459175,0
+GLW.US,D,19871104,000000,1.83688,1.92654,1.83688,1.85154,3024941.648354,0
+GLW.US,D,19871105,000000,1.83688,2.01589,1.83688,1.97819,3716080.821435,0
+GLW.US,D,19871106,000000,1.9862,2.01589,1.89616,1.90387,2332193.8270475,0
+GLW.US,D,19871109,000000,1.86628,1.91862,1.86628,1.88141,2533107.9490281,0
+GLW.US,D,19871110,000000,1.86628,1.9114,1.85154,1.86628,2976717.0163804,0
+GLW.US,D,19871111,000000,1.90387,1.95641,1.88141,1.88141,2063772.7976411,0
+GLW.US,D,19871112,000000,1.95641,1.9862,1.89616,1.92654,2108783.205057,0
+GLW.US,D,19871113,000000,1.95641,1.95641,1.8738,1.8738,1255303.6765802,0
+GLW.US,D,19871116,000000,1.93356,1.94841,1.89616,1.89616,2038059.0011802,0
+GLW.US,D,19871117,000000,1.88883,1.91862,1.88141,1.89616,2894745.5864633,0
+GLW.US,D,19871118,000000,1.89616,1.92654,1.89616,1.91862,1724640.8758963,0
+GLW.US,D,19871119,000000,1.90387,1.93356,1.89616,1.90387,1875721.7176778,0
+GLW.US,D,19871120,000000,1.8738,1.90387,1.8738,1.88141,2070205.3426143,0
+GLW.US,D,19871123,000000,1.8738,1.93356,1.8738,1.93356,1567116.225532,0
+GLW.US,D,19871124,000000,1.93356,2.01589,1.93356,1.9862,3042620.3954031,0
+GLW.US,D,19871125,000000,1.97819,2.03826,1.95641,2.02331,2266294.5438829,0
+GLW.US,D,19871127,000000,2.00836,2.00836,1.97819,1.97819,715250.46510326,0
+GLW.US,D,19871130,000000,1.94841,1.94841,1.8738,1.91862,2595790.9597063,0
+GLW.US,D,19871201,000000,1.93356,1.95641,1.88141,1.88883,1123505.1102508,0
+GLW.US,D,19871202,000000,1.88141,1.9114,1.8738,1.88141,1371028.0482281,0
+GLW.US,D,19871203,000000,1.88141,1.90387,1.86628,1.8738,2840098.6491614,0
+GLW.US,D,19871204,000000,1.85906,1.8738,1.8442,1.85154,3439627.8145103,0
+GLW.US,D,19871207,000000,1.88141,1.90387,1.86628,1.89616,9557010.8508926,0
+GLW.US,D,19871208,000000,1.89616,2.02331,1.88141,1.9862,10752845.741353,0
+GLW.US,D,19871209,000000,1.96315,2.01589,1.95641,1.97819,2248613.7489047,0
+GLW.US,D,19871210,000000,1.9114,1.99322,1.9114,1.94841,2378804.6909731,0
+GLW.US,D,19871211,000000,1.9114,1.99322,1.9114,1.9862,1072075.4694002,0
+GLW.US,D,19871214,000000,1.97819,2.21003,1.97819,2.03044,3142269.548405,0
+GLW.US,D,19871215,000000,2.11296,2.11296,2.04587,2.07576,2811170.628143,0
+GLW.US,D,19871216,000000,2.06765,2.0906,2.04587,2.08279,1547831.902151,0
+GLW.US,D,19871217,000000,2.07576,2.08279,2.04587,2.04587,2280759.0663743,0
+GLW.US,D,19871218,000000,2.04587,2.04587,2.02331,2.02331,2722768.7011815,0
+GLW.US,D,19871221,000000,2.02331,2.04587,2.01589,2.02331,1137970.6567068,0
+GLW.US,D,19871222,000000,2.03826,2.03826,1.99322,2.02331,1633016.5326613,0
+GLW.US,D,19871223,000000,2.02331,2.03826,2.00104,2.02331,2459169.5205938,0
+GLW.US,D,19871224,000000,2.02331,2.02331,1.97145,1.9862,768289.77814404,0
+GLW.US,D,19871228,000000,1.97819,1.97819,1.9114,1.94841,1679632.5164094,0
+GLW.US,D,19871229,000000,1.93356,1.97819,1.91862,1.97819,1099394.8421931,0
+GLW.US,D,19871230,000000,1.95641,1.99322,1.93356,1.94841,1488363.1160305,0
+GLW.US,D,19871231,000000,1.93356,1.93356,1.88141,1.89616,1972158.6940511,0
+GLW.US,D,19880104,000000,1.9114,1.97819,1.9114,1.97819,1197438.4188628,0
+GLW.US,D,19880105,000000,2.02331,2.04587,2.00104,2.02331,1993053.7135868,0
+GLW.US,D,19880106,000000,2.02331,2.053,2.02331,2.04587,1567116.225532,0
+GLW.US,D,19880107,000000,2.02331,2.04587,2.01589,2.04587,977238.94953647,0
+GLW.US,D,19880108,000000,2.053,2.06062,1.93356,1.93356,3680719.2314788,0
+GLW.US,D,19880111,000000,1.96315,1.97819,1.82174,1.9114,2282366.6906354,0
+GLW.US,D,19880112,000000,1.88141,1.93356,1.8442,1.91862,1782497.9418978,0
+GLW.US,D,19880113,000000,1.89616,1.94148,1.85906,1.89616,1800175.6649823,0
+GLW.US,D,19880114,000000,1.9114,1.92654,1.9114,1.92654,1015811.6921567,0
+GLW.US,D,19880115,000000,1.97819,2.02331,1.94841,1.9862,1882149.1428286,0
+GLW.US,D,19880118,000000,1.99322,2.00836,1.97819,1.9862,1268162.6227397,0
+GLW.US,D,19880119,000000,1.97819,1.9862,1.95641,1.96315,1343701.5076837,0
+GLW.US,D,19880120,000000,1.93356,1.94841,1.91862,1.91862,1555871.0474207,0
+GLW.US,D,19880121,000000,1.93356,1.93356,1.88141,1.91862,1965729.2209714,0
+GLW.US,D,19880122,000000,1.92654,1.96315,1.92654,1.94148,732930.23611686,0
+GLW.US,D,19880125,000000,1.94841,2.06765,1.94148,2.06765,2785451.7118595,0
+GLW.US,D,19880126,000000,2.053,2.13513,2.04587,2.12029,4060041.75975,0
+GLW.US,D,19880127,000000,2.11296,2.12781,2.06062,2.0906,2341840.5965783,0
+GLW.US,D,19880128,000000,2.0906,2.09782,2.07576,2.08279,1448174.5574331,0
+GLW.US,D,19880129,000000,2.0906,2.12029,2.07576,2.11296,986886.74303179,0
+GLW.US,D,19880201,000000,2.12029,2.13513,2.10524,2.10524,1252087.4040937,0
+GLW.US,D,19880202,000000,2.10524,2.21765,2.10524,2.18767,1854826.6981421,0
+GLW.US,D,19880203,000000,2.15027,2.19499,2.13513,2.15027,1822679.3327436,0
+GLW.US,D,19880204,000000,2.15027,2.22459,2.15027,2.21765,3071548.4164216,0
+GLW.US,D,19880205,000000,2.2325,2.2325,2.15027,2.15739,2084670.8890703,0
+GLW.US,D,19880208,000000,2.13513,2.15027,2.07576,2.13513,2033237.1523615,0
+GLW.US,D,19880209,000000,2.13513,2.17273,2.11296,2.16502,821331.1391138,0
+GLW.US,D,19880210,000000,2.17273,2.21765,2.17273,2.21765,2828850.3991565,0
+GLW.US,D,19880211,000000,2.20251,2.21003,2.15027,2.15739,1453004.5979678,0
+GLW.US,D,19880212,000000,2.18767,2.21765,2.17273,2.21765,1248872.1555715,0
+GLW.US,D,19880216,000000,2.20251,2.22459,2.20251,2.21765,1244052.3546818,0
+GLW.US,D,19880217,000000,2.2325,2.30682,2.22459,2.27723,4069687.5053163,0
+GLW.US,D,19880218,000000,2.25457,2.29208,2.24754,2.26239,1795355.8640927,0
+GLW.US,D,19880219,000000,2.25457,2.31453,2.24754,2.30682,1581585.867846,0
+GLW.US,D,19880222,000000,2.29969,2.31453,2.26971,2.29969,1563906.0968324,0
+GLW.US,D,19880223,000000,2.28494,2.29969,2.27723,2.28494,882405.50156633,0
+GLW.US,D,19880224,000000,2.27723,2.3367,2.27723,2.32947,2394882.9815126,0
+GLW.US,D,19880225,000000,2.30682,2.35926,2.28494,2.28494,2971899.2634198,0
+GLW.US,D,19880226,000000,2.27723,2.29208,2.26239,2.28494,1197438.4188628,0
+GLW.US,D,19880229,000000,2.28494,2.3743,2.28494,2.35926,1353347.25325,0
+GLW.US,D,19880301,000000,2.35926,2.35926,2.31453,2.3367,956345.97792977,0
+GLW.US,D,19880302,000000,2.3367,2.3367,2.30682,2.32195,1218332.414434,0
+GLW.US,D,19880303,000000,2.30682,2.32195,2.29969,2.30682,932237.75780097,0
+GLW.US,D,19880304,000000,2.29969,2.29969,2.24754,2.28494,948308.88058902,0
+GLW.US,D,19880307,000000,2.28494,2.28494,2.24754,2.26239,1015811.6921567,0
+GLW.US,D,19880308,000000,2.26239,2.28494,2.23963,2.28494,1342096.9553161,0
+GLW.US,D,19880309,000000,2.27723,2.28494,2.26239,2.28494,622026.68932317,0
+GLW.US,D,19880310,000000,2.24754,2.29208,2.23963,2.23963,1083321.671476,0
+GLW.US,D,19880311,000000,2.24754,2.24754,2.21765,2.24754,1205475.5162036,0
+GLW.US,D,19880314,000000,2.24754,2.24754,2.2325,2.24754,667026.85709417,0
+GLW.US,D,19880315,000000,2.24754,2.24754,2.21003,2.21765,792402.09413083,0
+GLW.US,D,19880316,000000,2.21003,2.2325,2.20251,2.2325,927408.74123083,0
+GLW.US,D,19880317,000000,2.2325,2.26239,2.2325,2.26239,1150825.5070082,0
+GLW.US,D,19880318,000000,2.29969,2.30682,2.26971,2.29969,2650440.9689015,0
+GLW.US,D,19880321,000000,2.29969,2.29969,2.22459,2.26239,691139.17308096,0
+GLW.US,D,19880322,000000,2.27723,2.27723,2.21003,2.2325,956345.97792977,0
+GLW.US,D,19880323,000000,2.24754,2.24754,2.21003,2.21765,869553.7231584,0
+GLW.US,D,19880324,000000,2.20251,2.20251,2.14295,2.18767,1231193.4085224,0
+GLW.US,D,19880325,000000,2.16502,2.18016,2.15027,2.16502,818118.96248518,0
+GLW.US,D,19880328,000000,2.13513,2.13513,2.08279,2.08279,3274069.1386988,0
+GLW.US,D,19880329,000000,2.07576,2.12029,2.06765,2.08279,1456216.7745964,0
+GLW.US,D,19880330,000000,2.08279,2.09782,2.07576,2.07576,1814641.2114383,0
+GLW.US,D,19880331,000000,2.06765,2.09782,2.06062,2.08279,1912686.8360371,0
+GLW.US,D,19880404,000000,2.10524,2.18016,2.0906,2.10524,2126460.9281417,0
+GLW.US,D,19880405,000000,2.12029,2.16502,2.0906,2.0906,2105563.8606771,0
+GLW.US,D,19880406,000000,2.10524,2.15027,2.10524,2.15027,3474982.2367149,0
+GLW.US,D,19880407,000000,2.15027,2.18016,2.13513,2.18016,1594437.6462541,0
+GLW.US,D,19880408,000000,2.18016,2.24754,2.18016,2.22459,2256650.8462454,0
+GLW.US,D,19880411,000000,2.21003,2.2325,2.18767,2.22459,728108.3872982,0
+GLW.US,D,19880412,000000,2.22459,2.26971,2.21765,2.24754,2054127.0520748,0
+GLW.US,D,19880413,000000,2.23963,2.24754,2.20251,2.21765,1314770.4147717,0
+GLW.US,D,19880414,000000,2.15027,2.17273,2.15027,2.15739,2957435.7648928,0
+GLW.US,D,19880415,000000,2.14295,2.15739,2.10524,2.11296,1359776.7263297,0
+GLW.US,D,19880418,000000,2.10524,2.11296,2.0906,2.09782,790792.42194078,0
+GLW.US,D,19880419,000000,2.10524,2.14295,2.10524,2.10524,946703.30425695,0
+GLW.US,D,19880420,000000,2.10524,2.10524,2.03826,2.04587,1827502.2055268,0
+GLW.US,D,19880421,000000,2.053,2.07576,2.04587,2.053,1776067.4448535,0
+GLW.US,D,19880422,000000,2.053,2.07576,2.053,2.07576,925802.14093428,0
+GLW.US,D,19880425,000000,2.08279,2.11296,2.08279,2.08279,1112254.8123169,0
+GLW.US,D,19880426,000000,2.08279,2.15027,2.08279,2.08279,1221548.6869206,0
+GLW.US,D,19880427,000000,2.08279,2.09782,2.06765,2.06765,630061.73873494,0
+GLW.US,D,19880428,000000,2.06765,2.12781,2.06062,2.11296,1702132.0883126,0
+GLW.US,D,19880429,000000,2.13513,2.13513,2.06765,2.09782,570592.95261445,0
+GLW.US,D,19880502,000000,2.10524,2.10524,2.06765,2.07576,427544.0883512,0
+GLW.US,D,19880503,000000,2.08279,2.10524,2.08279,2.0906,792402.09413083,0
+GLW.US,D,19880504,000000,2.10524,2.12029,2.08279,2.0906,1364597.5511839,0
+GLW.US,D,19880505,000000,2.0906,2.09782,2.06765,2.07576,757039.48021015,0
+GLW.US,D,19880506,000000,2.06765,2.09782,2.06765,2.08279,1596047.318444,0
+GLW.US,D,19880509,000000,2.06765,2.08279,2.053,2.07576,888835.99861054,0
+GLW.US,D,19880510,000000,2.07576,2.0906,2.053,2.06765,739360.73316107,0
+GLW.US,D,19880511,000000,2.04587,2.053,2.01589,2.053,2383624.4918628,0
+GLW.US,D,19880512,000000,2.06765,2.06765,2.03044,2.03044,1782497.9418978,0
+GLW.US,D,19880513,000000,2.03826,2.06062,2.03044,2.03826,1498005.7897032,0
+GLW.US,D,19880516,000000,2.04587,2.06062,2.02331,2.04587,1086535.8960336,0
+GLW.US,D,19880517,000000,2.04587,2.053,2.03044,2.03826,917764.01962901,0
+GLW.US,D,19880518,000000,2.04587,2.053,2.03044,2.03044,858298.30540203,0
+GLW.US,D,19880519,000000,2.03044,2.04587,2.02331,2.03826,1951261.6265863,0
+GLW.US,D,19880520,000000,2.03826,2.04587,2.02331,2.03826,1207081.0925356,0
+GLW.US,D,19880523,000000,2.03044,2.03826,2.02331,2.02331,1150825.5070082,0
+GLW.US,D,19880524,000000,2.02331,2.06062,2.02331,2.053,1043135.1608077,0
+GLW.US,D,19880525,000000,2.053,2.07576,2.04587,2.06765,2473639.1629077,0
+GLW.US,D,19880526,000000,2.06062,2.07576,2.06062,2.06765,1215121.2617699,0
+GLW.US,D,19880527,000000,2.06765,2.06765,2.06062,2.06765,734537.8603779,0
+GLW.US,D,19880531,000000,2.08279,2.10524,2.07576,2.10524,2337017.7237952,0
+GLW.US,D,19880601,000000,2.10524,2.15027,2.09782,2.13513,2224506.5527403,0
+GLW.US,D,19880602,000000,2.15027,2.18767,2.14295,2.16502,3127806.0498779,0
+GLW.US,D,19880603,000000,2.16502,2.20251,2.15027,2.18767,1425676.0094944,0
+GLW.US,D,19880606,000000,2.17273,2.22459,2.17273,2.22459,1669988.818772,0
+GLW.US,D,19880607,000000,2.21765,2.21765,2.19499,2.21003,903302.56903102,0
+GLW.US,D,19880608,000000,2.21765,2.2325,2.21765,2.2325,2766165.3405495,0
+GLW.US,D,19880609,000000,2.21003,2.2325,2.18767,2.21765,2156996.5734212,0
+GLW.US,D,19880610,000000,2.21765,2.27723,2.21003,2.26239,1864469.371815,0
+GLW.US,D,19880613,000000,2.28494,2.29208,2.2325,2.24754,1716592.5149461,0
+GLW.US,D,19880614,000000,2.26239,2.27723,2.23963,2.24754,3204957.6789055,0
+GLW.US,D,19880615,000000,2.23963,2.26239,2.2325,2.25457,2165035.718691,0
+GLW.US,D,19880616,000000,2.2325,2.23963,2.21765,2.2325,2430240.4756107,0
+GLW.US,D,19880617,000000,2.26239,2.27723,2.24754,2.25457,2987973.4581013,0
+GLW.US,D,19880620,000000,2.23963,2.26239,2.23963,2.24754,549698.95704326,0
+GLW.US,D,19880621,000000,2.24754,2.26239,2.23963,2.25457,1637839.4054444,0
+GLW.US,D,19880622,000000,2.28494,2.30682,2.28494,2.28494,2635977.4703746,0
+GLW.US,D,19880623,000000,2.29969,2.30682,2.29208,2.29969,3192096.6848171,0
+GLW.US,D,19880624,000000,2.30682,2.34452,2.29969,2.32947,3508740.2982681,0
+GLW.US,D,19880627,000000,2.34452,2.36639,2.32947,2.34452,3013690.3264557,0
+GLW.US,D,19880628,000000,2.32947,2.36639,2.32947,2.35926,4529371.7913146,0
+GLW.US,D,19880629,000000,2.38153,2.38153,2.32947,2.35926,2529888.6046481,0
+GLW.US,D,19880630,000000,2.35926,2.38153,2.35164,2.38153,1139577.2570034,0
+GLW.US,D,19880701,000000,2.38153,2.41874,2.3743,2.41874,2687408.1351898,0
+GLW.US,D,19880705,000000,2.41142,2.44872,2.39648,2.44872,3714471.1492449,0
+GLW.US,D,19880706,000000,2.44872,2.44872,2.38153,2.42625,3094055.1560763,0
+GLW.US,D,19880707,000000,2.41874,2.43368,2.4039,2.41874,2753307.4183545,0
+GLW.US,D,19880708,000000,2.4039,2.41874,2.4039,2.41142,2084670.8890703,0
+GLW.US,D,19880711,000000,2.4039,2.43368,2.4039,2.43368,1716592.5149461,0
+GLW.US,D,19880712,000000,2.43368,2.4414,2.39648,2.4039,1874112.0454878,0
+GLW.US,D,19880713,000000,2.4039,2.42625,2.39648,2.41874,1576767.0909208,0
+GLW.US,D,19880714,000000,2.41142,2.46366,2.4039,2.46366,5710740.1113538,0
+GLW.US,D,19880715,000000,2.45634,2.46366,2.43368,2.44872,2534714.5493247,0
+GLW.US,D,19880718,000000,2.4414,2.44872,2.41142,2.42625,1337276.1304619,0
+GLW.US,D,19880719,000000,2.41874,2.43368,2.39648,2.39648,1568724.8737576,0
+GLW.US,D,19880720,000000,2.42625,2.43368,2.41142,2.41874,2285578.8672639,0
+GLW.US,D,19880721,000000,2.41142,2.41142,2.38153,2.38153,1714991.034472,0
+GLW.US,D,19880722,000000,2.38153,2.38924,2.35926,2.36639,1099394.8421931,0
+GLW.US,D,19880725,000000,2.35164,2.4039,2.35164,2.38153,943486.00780585,0
+GLW.US,D,19880726,000000,2.38153,2.4039,2.38153,2.38153,1407995.2145162,0
+GLW.US,D,19880727,000000,2.38153,2.38924,2.34452,2.34452,2404520.5353629,0
+GLW.US,D,19880728,000000,2.34452,2.38924,2.34452,2.38153,2046096.098521,0
+GLW.US,D,19880729,000000,2.3743,2.41142,2.3743,2.4039,1387098.1470516,0
+GLW.US,D,19880801,000000,2.41142,2.43368,2.38924,2.43368,1972158.6940511,0
+GLW.US,D,19880802,000000,2.41874,2.45634,2.41874,2.4414,1377458.5452722,0
+GLW.US,D,19880803,000000,2.42625,2.44872,2.41874,2.44872,1364597.5511839,0
+GLW.US,D,19880804,000000,2.44872,2.50087,2.4414,2.4787,4312387.5705103,0
+GLW.US,D,19880805,000000,2.46366,2.47118,2.45634,2.47118,541661.8597025,0
+GLW.US,D,19880808,000000,2.46366,2.47118,2.44872,2.44872,1552653.7509696,0
+GLW.US,D,19880809,000000,2.44872,2.45634,2.41874,2.42625,1655517.128529,0
+GLW.US,D,19880810,000000,2.41874,2.44872,2.41142,2.42625,4702959.3727509,0
+GLW.US,D,19880811,000000,2.42625,2.44872,2.41142,2.44872,4026289.8419838,0
+GLW.US,D,19880812,000000,2.4414,2.46366,2.41874,2.4414,1322806.488148,0
+GLW.US,D,19880815,000000,2.4414,2.4414,2.36639,2.3743,1215121.2617699,0
+GLW.US,D,19880816,000000,2.34452,2.38924,2.32947,2.3743,2803135.5787312,0
+GLW.US,D,19880817,000000,2.3743,2.38153,2.34452,2.35164,3203352.1025735,0
+GLW.US,D,19880818,000000,2.35164,2.38153,2.35164,2.35164,757039.48021015,0
+GLW.US,D,19880819,000000,2.35164,2.38153,2.35164,2.3743,617202.79257552,0
+GLW.US,D,19880822,000000,2.38153,2.38153,2.34452,2.35164,1009387.3388995,0
+GLW.US,D,19880823,000000,2.35926,2.36639,2.32947,2.32947,1064032.2282724,0
+GLW.US,D,19880824,000000,2.32947,2.36639,2.31453,2.36639,1298701.3399126,0
+GLW.US,D,19880825,000000,2.34452,2.35164,2.32947,2.3367,1109042.6356883,0
+GLW.US,D,19880826,000000,2.3367,2.35926,2.32947,2.32947,1305127.7410989,0
+GLW.US,D,19880829,000000,2.32947,2.38924,2.32947,2.3743,773112.65092719,0
+GLW.US,D,19880830,000000,2.38153,2.41874,2.38153,2.41142,1097789.2658609,0
+GLW.US,D,19880831,000000,2.41142,2.41874,2.38153,2.38153,1528540.4110183,0
+GLW.US,D,19880901,000000,2.38153,2.38153,2.34452,2.35164,1379063.0976399,0
+GLW.US,D,19880902,000000,2.36639,2.41142,2.35926,2.38924,1721415.3877292,0
+GLW.US,D,19880906,000000,2.4039,2.44872,2.4039,2.42625,1465858.4243047,0
+GLW.US,D,19880907,000000,2.43368,2.45634,2.42625,2.44872,977238.94953647,0
+GLW.US,D,19880908,000000,2.4414,2.44872,2.41142,2.43368,459685.30996279,0
+GLW.US,D,19880909,000000,2.41142,2.46366,2.4039,2.46366,2216466.3835062,0
+GLW.US,D,19880912,000000,2.46366,2.46366,2.4414,2.4414,665420.25679762,0
+GLW.US,D,19880913,000000,2.42625,2.42625,2.39648,2.41142,1046353.4812233,0
+GLW.US,D,19880914,000000,2.42625,2.4414,2.41142,2.43368,2320941.4811846,0
+GLW.US,D,19880915,000000,2.4414,2.4414,2.41142,2.41142,1073675.9259097,0
+GLW.US,D,19880916,000000,2.39648,2.4414,2.39648,2.4414,1671593.3711395,0
+GLW.US,D,19880919,000000,2.4414,2.4414,2.38924,2.41142,1457823.3748929,0
+GLW.US,D,19880920,000000,2.41142,2.43368,2.4039,2.42625,4547053.6102571,0
+GLW.US,D,19880921,000000,2.41874,2.42625,2.41142,2.41142,437190.85788202,0
+GLW.US,D,19880922,000000,2.4039,2.43368,2.4039,2.41874,2322551.1533747,0
+GLW.US,D,19880923,000000,2.41142,2.47118,2.41142,2.46366,1528540.4110183,0
+GLW.US,D,19880926,000000,2.47118,2.47118,2.45634,2.45634,3462127.3864135,0
+GLW.US,D,19880927,000000,2.45634,2.45634,2.43368,2.44872,2095917.0911461,0
+GLW.US,D,19880928,000000,2.43368,2.46366,2.43368,2.46366,937055.51076165,0
+GLW.US,D,19880929,000000,2.47118,2.53114,2.47118,2.52342,4892624.2207621,0
+GLW.US,D,19880930,000000,2.53114,2.55341,2.50849,2.50849,2417382.5534158,0
+GLW.US,D,19881003,000000,2.49355,2.50087,2.46366,2.50087,1223156.3111817,0
+GLW.US,D,19881004,000000,2.50087,2.52342,2.48622,2.50087,612381.96772136,0
+GLW.US,D,19881005,000000,2.50087,2.5163,2.4787,2.5163,1210300.4369158,0
+GLW.US,D,19881006,000000,2.5163,2.56815,2.50849,2.56815,2034842.7286936,0
+GLW.US,D,19881007,000000,2.56815,2.63534,2.56815,2.63534,4058432.08756,0
+GLW.US,D,19881010,000000,2.63534,2.65048,2.59805,2.65048,1422464.8568303,0
+GLW.US,D,19881011,000000,2.62802,2.64296,2.6206,2.62802,1951261.6265863,0
+GLW.US,D,19881012,000000,2.6206,2.62802,2.59091,2.59805,2038059.0011802,0
+GLW.US,D,19881013,000000,2.59091,2.64296,2.59091,2.62802,1949656.0502543,0
+GLW.US,D,19881014,000000,2.63534,2.64296,2.56815,2.5831,2058951.972787,0
+GLW.US,D,19881017,000000,2.5831,2.65048,2.5831,2.63534,2635977.4703746,0
+GLW.US,D,19881018,000000,2.65048,2.67275,2.64296,2.67275,2772592.7657001,0
+GLW.US,D,19881019,000000,2.66523,2.68047,2.6206,2.62802,1567116.225532,0
+GLW.US,D,19881020,000000,2.62802,2.70283,2.62802,2.70283,1809822.4345132,0
+GLW.US,D,19881021,000000,2.69521,2.70996,2.68047,2.70283,2046096.098521,0
+GLW.US,D,19881024,000000,2.69521,2.70283,2.68769,2.68769,2795094.3855325,0
+GLW.US,D,19881025,000000,2.68769,2.71758,2.68769,2.70283,1547831.902151,0
+GLW.US,D,19881026,000000,2.71758,2.83711,2.70283,2.82218,4841191.5080179,0
+GLW.US,D,19881027,000000,2.77724,2.83711,2.74003,2.75497,4997100.3424051,0
+GLW.US,D,19881028,000000,2.76982,2.78486,2.76249,2.78486,1163686.5010967,0
+GLW.US,D,19881031,000000,2.77724,2.81456,2.76982,2.80732,1647483.1030818,0
+GLW.US,D,19881101,000000,2.80732,2.81456,2.78486,2.79228,2001085.691105,0
+GLW.US,D,19881102,000000,2.76982,2.78486,2.72519,2.74003,3402655.5283996,0
+GLW.US,D,19881103,000000,2.73251,2.85225,2.73251,2.79971,5387674.1925746,0
+GLW.US,D,19881104,000000,2.80732,2.88946,2.79971,2.80732,5702703.014013,0
+GLW.US,D,19881107,000000,2.75497,2.78486,2.75497,2.76982,3012084.7501236,0
+GLW.US,D,19881108,000000,2.77724,2.85225,2.77724,2.82218,2811170.628143,0
+GLW.US,D,19881109,000000,2.80732,2.82218,2.77724,2.79971,2359517.2956984,0
+GLW.US,D,19881110,000000,2.79228,2.79971,2.74725,2.76249,1623374.8829529,0
+GLW.US,D,19881111,000000,2.75497,2.75497,2.71758,2.73251,2345051.7492424,0
+GLW.US,D,19881114,000000,2.73251,2.74003,2.70283,2.71758,1935189.4798338,0
+GLW.US,D,19881115,000000,2.71758,2.73251,2.65048,2.66523,2185930.7382266,0
+GLW.US,D,19881116,000000,2.67275,2.70996,2.63534,2.63534,4879765.2746027,0
+GLW.US,D,19881117,000000,2.67275,2.68769,2.65048,2.66523,1674809.6436261,0
+GLW.US,D,19881118,000000,2.68047,2.73251,2.68047,2.73251,1453004.5979678,0
+GLW.US,D,19881121,000000,2.73251,2.73251,2.70283,2.70283,1142792.5055254,0
+GLW.US,D,19881122,000000,2.71758,2.73251,2.70283,2.70283,1051173.2821129,0
+GLW.US,D,19881123,000000,2.70283,2.70996,2.68769,2.70996,1263340.773921,0
+GLW.US,D,19881125,000000,2.70283,2.70283,2.68047,2.68769,667026.85709417,0
+GLW.US,D,19881128,000000,2.68769,2.68769,2.63534,2.66523,1480320.8988672,0
+GLW.US,D,19881129,000000,2.67275,2.72519,2.66523,2.70996,1385492.5707196,0
+GLW.US,D,19881130,000000,2.71758,2.78486,2.71758,2.77724,1769638.9957383,0
+GLW.US,D,19881201,000000,2.76982,2.78486,2.76249,2.76249,909738.18589772,0
+GLW.US,D,19881202,000000,2.74003,2.76982,2.74003,2.76249,900090.39240242,0
+GLW.US,D,19881205,000000,2.76982,2.79971,2.75497,2.76982,1174936.7990305,0
+GLW.US,D,19881206,000000,2.76249,2.82218,2.75497,2.82218,2925282.2557073,0
+GLW.US,D,19881207,000000,2.80732,2.8666,2.80732,2.85225,3473375.6364184,0
+GLW.US,D,19881208,000000,2.84434,2.85225,2.8295,2.84434,2004305.0354851,0
+GLW.US,D,19881209,000000,2.83711,2.87452,2.83711,2.87452,1105819.1954503,0
+GLW.US,D,19881212,000000,2.87452,2.89648,2.85957,2.85957,19705508.649971,0
+GLW.US,D,19881213,000000,2.83711,2.85225,2.81456,2.82218,2065386.5656891,0
+GLW.US,D,19881214,000000,2.82218,2.82218,2.76982,2.78486,3410689.5538469,0
+GLW.US,D,19881215,000000,2.76982,2.78486,2.75497,2.76982,3606782.8509733,0
+GLW.US,D,19881216,000000,2.76982,2.78486,2.76982,2.78486,1533366.355695,0
+GLW.US,D,19881219,000000,2.77724,2.80732,2.76982,2.80732,1846786.5289079,0
+GLW.US,D,19881220,000000,2.82218,2.8666,2.82218,2.83711,2872244.9905954,0
+GLW.US,D,19881221,000000,2.82218,2.82218,2.76249,2.77724,1723026.0838838,0
+GLW.US,D,19881222,000000,2.77724,2.84434,2.77724,2.83711,5009958.2646,0
+GLW.US,D,19881223,000000,2.83711,2.83711,2.81456,2.81456,1237619.8097086,0
+GLW.US,D,19881227,000000,2.81456,2.83711,2.81456,2.82218,580237.67421628,0
+GLW.US,D,19881228,000000,2.8295,2.83711,2.82218,2.82218,699175.24645724,0
+GLW.US,D,19881229,000000,2.83711,2.88134,2.83711,2.87452,848656.6556937,0
+GLW.US,D,19881230,000000,2.88946,2.89648,2.88134,2.88946,988486.17557686,0
+GLW.US,D,19890103,000000,2.87452,2.87452,2.83711,2.85957,1107429.8916048,0
+GLW.US,D,19890104,000000,2.85957,2.9416,2.85957,2.92657,2494530.0865854,0
+GLW.US,D,19890105,000000,2.92657,2.93409,2.89648,2.91202,1940009.2807235,0
+GLW.US,D,19890106,000000,2.9043,2.93409,2.88946,2.9043,983665.3507227,0
+GLW.US,D,19890109,000000,2.91202,2.91934,2.88134,2.91934,2361122.8720304,0
+GLW.US,D,19890110,000000,2.87452,2.89648,2.87452,2.88134,1541404.4770002,0
+GLW.US,D,19890111,000000,2.88134,2.9043,2.87452,2.9043,2537928.7738824,0
+GLW.US,D,19890112,000000,2.89648,2.95654,2.89648,2.9416,1891793.8644304,0
+GLW.US,D,19890113,000000,2.9416,2.97139,2.9416,2.94874,2660083.6425744,0
+GLW.US,D,19890116,000000,2.96426,2.96426,2.9416,2.9416,1105819.1954503,0
+GLW.US,D,19890117,000000,2.9416,2.97139,2.93409,2.96426,1891793.8644304,0
+GLW.US,D,19890118,000000,2.96426,3.03888,2.95654,3.0089,4322030.2441831,0
+GLW.US,D,19890119,000000,3.00128,3.0089,2.97139,2.97139,3209782.5996176,0
+GLW.US,D,19890120,000000,2.96426,2.96426,2.93409,2.95654,2210041.0062844,0
+GLW.US,D,19890123,000000,2.96426,2.99376,2.95654,2.95654,2679370.0138846,0
+GLW.US,D,19890124,000000,2.96426,2.98643,2.96426,2.9791,1827502.2055268,0
+GLW.US,D,19890125,000000,2.98643,2.98643,2.95654,2.96426,3875199.7845218,0
+GLW.US,D,19890126,000000,2.96426,2.98643,2.94874,2.9791,2459169.5205938,0
+GLW.US,D,19890127,000000,2.97139,2.98643,2.95654,2.95654,3050654.4208504,0
+GLW.US,D,19890130,000000,2.96426,2.98643,2.96426,2.98643,1231193.4085224,0
+GLW.US,D,19890131,000000,2.98643,3.01632,2.97139,3.01632,1637839.4054444,0
+GLW.US,D,19890201,000000,2.99376,3.0089,2.96426,3.00128,2238972.0991963,0
+GLW.US,D,19890202,000000,3.0089,3.0089,2.97139,2.9791,1592836.1657799,0
+GLW.US,D,19890203,000000,2.9791,2.99376,2.97139,2.9791,1253696.0523192,0
+GLW.US,D,19890206,000000,2.9791,2.98643,2.94874,2.96426,1417639.9361181,0
+GLW.US,D,19890207,000000,2.98643,3.01632,2.98643,3.01632,1351742.7008824,0
+GLW.US,D,19890208,000000,3.01632,3.01632,3.00128,3.0089,1215121.2617699,0
+GLW.US,D,19890209,000000,2.98643,3.00128,2.94874,2.96426,1453004.5979678,0
+GLW.US,D,19890210,000000,2.9416,2.94874,2.92657,2.93409,1171723.5984374,0
+GLW.US,D,19890213,000000,2.92657,2.93409,2.89648,2.92657,1120288.8377642,0
+GLW.US,D,19890214,000000,2.99376,2.99376,2.95654,2.97139,991707.56788596,0
+GLW.US,D,19890215,000000,2.94874,2.97139,2.92657,2.94874,613182.70795838,0
+GLW.US,D,19890216,000000,2.94874,2.96426,2.9416,2.94874,580237.67421628,0
+GLW.US,D,19890217,000000,2.94874,2.97139,2.92657,2.94874,768289.77814404,0
+GLW.US,D,19890221,000000,2.94874,2.94874,2.91934,2.9416,534429.59845676,0
+GLW.US,D,19890222,000000,2.9416,2.9416,2.8666,2.8666,1203068.17567,0
+GLW.US,D,19890223,000000,2.8666,2.87452,2.83711,2.85957,616404.10026748,0
+GLW.US,D,19890224,000000,2.85957,2.85957,2.70996,2.75497,1877326.2700453,0
+GLW.US,D,19890227,000000,2.74003,2.75497,2.73251,2.75497,1101002.466454,0
+GLW.US,D,19890228,000000,2.75497,2.84434,2.75497,2.81456,2018770.5819411,0
+GLW.US,D,19890301,000000,2.82218,2.8666,2.70996,2.73251,1967340.9410904,0
+GLW.US,D,19890302,000000,2.75497,2.79228,2.73251,2.78486,1002954.7939263,0
+GLW.US,D,19890303,000000,2.79228,2.82218,2.75497,2.82218,1272180.6594278,0
+GLW.US,D,19890306,000000,2.82218,2.87452,2.82218,2.87452,1581585.867846,0
+GLW.US,D,19890307,000000,2.85957,2.87452,2.8295,2.84434,6946755.3686949,0
+GLW.US,D,19890308,000000,2.85225,2.92657,2.8295,2.87452,965986.6036736,0
+GLW.US,D,19890309,000000,2.88134,2.88134,2.84434,2.84434,784362.94886107,0
+GLW.US,D,19890310,000000,2.84434,2.87452,2.84434,2.85225,1425676.0094944,0
+GLW.US,D,19890313,000000,2.85225,2.9043,2.85225,2.85957,384148.47294775,0
+GLW.US,D,19890314,000000,2.85957,2.87452,2.84434,2.84434,434773.27770345,0
+GLW.US,D,19890315,000000,2.84434,2.89648,2.84434,2.88134,565772.1277603,0
+GLW.US,D,19890316,000000,2.88134,2.92657,2.87452,2.91202,759451.94056623,0
+GLW.US,D,19890317,000000,2.85225,2.88134,2.84434,2.84434,1682842.6451089,0
+GLW.US,D,19890320,000000,2.82218,2.84434,2.79971,2.80732,1191016.1135346,0
+GLW.US,D,19890321,000000,2.84434,2.87452,2.84434,2.87452,873563.56813054,0
+GLW.US,D,19890322,000000,2.85957,2.87452,2.80732,2.8295,846246.24326662,0
+GLW.US,D,19890323,000000,2.82218,2.85957,2.82218,2.84434,988486.17557686,0
+GLW.US,D,19890327,000000,2.8295,2.84434,2.80732,2.8295,1035904.947491,0
+GLW.US,D,19890328,000000,2.84434,2.87452,2.80732,2.8295,720873.05415895,0
+GLW.US,D,19890329,000000,2.8295,2.85225,2.8295,2.84434,1033492.4871349,0
+GLW.US,D,19890330,000000,2.85225,2.85225,2.8295,2.8295,1380672.7698299,0
+GLW.US,D,19890331,000000,2.84434,2.87452,2.8295,2.85225,1389511.6313722,0
+GLW.US,D,19890403,000000,2.85957,2.85957,2.8295,2.84434,1058406.5673231,0
+GLW.US,D,19890404,000000,2.82218,2.84434,2.76982,2.8295,2893146.1539181,0
+GLW.US,D,19890405,000000,2.84434,2.88134,2.8295,2.85225,2769379.565107,0
+GLW.US,D,19890406,000000,2.84434,2.85957,2.84434,2.84434,1260927.2896004,0
+GLW.US,D,19890407,000000,2.84434,2.9043,2.84434,2.87452,6821387.2994096,0
+GLW.US,D,19890410,000000,2.85957,2.93409,2.85957,2.88134,2866621.3775753,0
+GLW.US,D,19890411,000000,2.88134,2.9043,2.87452,2.87452,1138773.4448729,0
+GLW.US,D,19890412,000000,2.87452,2.88134,2.85957,2.87452,2266294.5438829,0
+GLW.US,D,19890413,000000,2.85225,2.85957,2.82218,2.8295,3688753.2569262,0
+GLW.US,D,19890414,000000,2.85225,2.85957,2.79228,2.85225,3283718.9801231,0
+GLW.US,D,19890417,000000,2.8295,2.84434,2.79228,2.79971,2378003.950736,0
+GLW.US,D,19890418,000000,2.80732,2.85225,2.77724,2.84434,2674547.1411014,0
+GLW.US,D,19890419,000000,2.84434,2.84434,2.80732,2.84434,2823222.6902783,0
+GLW.US,D,19890420,000000,2.84434,2.84434,2.80732,2.82218,1231193.4085224,0
+GLW.US,D,19890421,000000,2.84434,2.85225,2.80732,2.8295,2038858.7174528,0
+GLW.US,D,19890424,000000,2.8295,2.8295,2.80732,2.82218,963580.28710452,0
+GLW.US,D,19890425,000000,2.80732,2.80732,2.76982,2.77724,1751154.3886296,0
+GLW.US,D,19890426,000000,2.79228,2.79228,2.72519,2.74003,1798568.0407213,0
+GLW.US,D,19890427,000000,2.74725,2.82218,2.72519,2.79228,4989862.9613369,0
+GLW.US,D,19890428,000000,2.79228,2.79971,2.74725,2.79971,1543812.8414982,0
+GLW.US,D,19890501,000000,2.77724,2.79971,2.74725,2.79228,1592032.3536494,0
+GLW.US,D,19890502,000000,2.79228,2.8295,2.79228,2.82218,2705893.7662629,0
+GLW.US,D,19890503,000000,2.79228,2.79971,2.75497,2.76982,2021177.9224747,0
+GLW.US,D,19890504,000000,2.76982,2.76982,2.74003,2.74725,1378260.3094739,0
+GLW.US,D,19890505,000000,2.74725,2.75497,2.74003,2.74003,1870096.0567286,0
+GLW.US,D,19890508,000000,2.74725,2.74725,2.69521,2.71758,2210041.0062844,0
+GLW.US,D,19890509,000000,2.70283,2.71758,2.68769,2.70283,3774741.699567,0
+GLW.US,D,19890510,000000,2.72519,2.72519,2.70283,2.71758,2175480.1565653,0
+GLW.US,D,19890511,000000,2.72519,2.72519,2.70283,2.70283,2141727.2148347,0
+GLW.US,D,19890512,000000,2.72519,2.76982,2.70283,2.75497,5444731.5423035,0
+GLW.US,D,19890515,000000,2.79228,2.87452,2.79228,2.85957,4947273.2059929,0
+GLW.US,D,19890516,000000,2.85225,2.88134,2.84434,2.85225,3190494.1803786,0
+GLW.US,D,19890517,000000,2.89648,3.00128,2.88134,3.00128,6678335.3632529,0
+GLW.US,D,19890518,000000,2.96426,3.01632,2.96426,2.98643,4831547.8103805,0
+GLW.US,D,19890519,000000,3.0089,3.03107,3.00128,3.03107,4670011.2671152,0
+GLW.US,D,19890522,000000,3.03888,3.06856,2.98643,3.01632,3257198.2996383,0
+GLW.US,D,19890523,000000,3.00128,3.03107,2.94874,3.00128,3213801.6602704,0
+GLW.US,D,19890524,000000,2.98643,3.05352,2.9791,3.05352,2515425.1061212,0
+GLW.US,D,19890525,000000,3.05352,3.16553,3.03888,3.16553,3272465.6102957,0
+GLW.US,D,19890526,000000,3.16553,3.31496,3.16553,3.31496,4525356.8265199,0
+GLW.US,D,19890530,000000,3.27003,3.29269,3.14298,3.24738,2015552.2615255,0
+GLW.US,D,19890531,000000,3.27003,3.28507,3.21779,3.24025,2236558.6148758,0
+GLW.US,D,19890601,000000,3.26252,3.27003,3.23263,3.24025,1428083.350028,0
+GLW.US,D,19890602,000000,3.27003,3.33712,3.26252,3.32228,2472837.3987062,0
+GLW.US,D,19890605,000000,3.31496,3.32228,3.24025,3.24738,987687.48326882,0
+GLW.US,D,19890606,000000,3.24738,3.29992,3.22521,3.27003,1348523.3565023,0
+GLW.US,D,19890607,000000,3.2551,3.29992,3.2551,3.27755,1109843.3759254,0
+GLW.US,D,19890608,000000,3.29992,3.30764,3.27755,3.29992,786773.36128814,0
+GLW.US,D,19890609,000000,3.2551,3.27003,3.18029,3.27003,1788929.4629065,0
+GLW.US,D,19890612,000000,3.2551,3.27003,3.18029,3.20285,1507649.4873406,0
+GLW.US,D,19890613,000000,3.19553,3.19553,3.14298,3.16553,1985824.5242344,0
+GLW.US,D,19890614,000000,3.17325,3.18029,3.12804,3.18029,2199589.4006586,0
+GLW.US,D,19890615,000000,3.18029,3.19553,3.16553,3.16553,1592032.3536494,0
+GLW.US,D,19890616,000000,3.14298,3.22521,3.14298,3.22521,2274328.5693301,0
+GLW.US,D,19890619,000000,3.22521,3.23263,3.18029,3.21779,1039920.9362501,0
+GLW.US,D,19890620,000000,3.20285,3.23263,3.17325,3.17325,523177.25259388,0
+GLW.US,D,19890621,000000,3.19553,3.19553,3.12804,3.14298,970805.38059877,0
+GLW.US,D,19890622,000000,3.12071,3.20285,3.12071,3.18029,2013947.7091579,0
+GLW.US,D,19890623,000000,3.20285,3.37482,3.19553,3.37482,2521854.5792008,0
+GLW.US,D,19890626,000000,3.35217,3.35217,3.2551,3.27003,1039920.9362501,0
+GLW.US,D,19890627,000000,3.24738,3.40461,3.23263,3.35217,2654461.0535188,0
+GLW.US,D,19890628,000000,3.35217,3.35988,3.27003,3.32228,925000.37673274,0
+GLW.US,D,19890629,000000,3.32228,3.32228,3.17325,3.18029,1012594.3957056,0
+GLW.US,D,19890630,000000,3.19553,3.20285,3.09103,3.14298,2336209.8158066,0
+GLW.US,D,19890703,000000,3.14298,3.19553,3.12804,3.18029,556128.43012298,0
+GLW.US,D,19890705,000000,3.16553,3.27755,3.1505,3.2551,1197438.4188628,0
+GLW.US,D,19890706,000000,3.27003,3.27003,3.24738,3.2551,740965.28552863,0
+GLW.US,D,19890707,000000,3.2551,3.27003,3.21779,3.24738,921782.05631715,0
+GLW.US,D,19890710,000000,3.22521,3.24738,3.21779,3.24738,946703.30425695,0
+GLW.US,D,19890711,000000,3.24738,3.30764,3.24738,3.28507,1068855.1010555,0
+GLW.US,D,19890712,000000,3.28507,3.33,3.2551,3.32228,965184.83947208,0
+GLW.US,D,19890713,000000,3.33,3.35217,3.29992,3.33,791593.16217782,0
+GLW.US,D,19890714,000000,3.35217,3.3969,3.34503,3.37482,1345311.1798737,0
+GLW.US,D,19890717,000000,3.34503,3.47893,3.34503,3.45677,2183516.2299416,0
+GLW.US,D,19890718,000000,3.45677,3.45677,3.41194,3.4344,1122699.2501913,0
+GLW.US,D,19890719,000000,3.44954,3.48674,3.4344,3.46399,1571136.3101493,0
+GLW.US,D,19890720,000000,3.47893,3.52385,3.46399,3.46399,1467464.0006367,0
+GLW.US,D,19890721,000000,3.45677,3.50158,3.44954,3.50158,1465858.4243047,0
+GLW.US,D,19890724,000000,3.48674,3.50158,3.41194,3.42658,764272.76542039,0
+GLW.US,D,19890725,000000,3.3969,3.45677,3.3969,3.4344,946703.30425695,0
+GLW.US,D,19890726,000000,3.41194,3.45677,3.41194,3.45677,781146.67637446,0
+GLW.US,D,19890727,000000,3.45677,3.53147,3.45677,3.53147,923397.87229418,0
+GLW.US,D,19890728,000000,3.53147,3.56125,3.48674,3.53147,966790.41580413,0
+GLW.US,D,19890731,000000,3.53147,3.56125,3.47893,3.47893,1245657.9310139,0
+GLW.US,D,19890801,000000,3.5092,3.58362,3.4344,3.47893,2054933.9360988,0
+GLW.US,D,19890802,000000,3.47893,3.53879,3.45677,3.53879,1072075.4694002,0
+GLW.US,D,19890803,000000,3.57601,3.58362,3.53879,3.55393,655782.70294728,0
+GLW.US,D,19890804,000000,3.53147,3.57601,3.50158,3.53879,767483.91808451,0
+GLW.US,D,19890807,000000,3.56125,3.59104,3.50158,3.59104,1448174.5574331,0
+GLW.US,D,19890808,000000,3.6137,3.65853,3.60588,3.62835,988486.17557686,0
+GLW.US,D,19890809,000000,3.62835,3.63597,3.50158,3.53879,1150022.7188422,0
+GLW.US,D,19890810,000000,3.53147,3.55393,3.48674,3.55393,1375044.0369872,0
+GLW.US,D,19890811,000000,3.62835,3.63597,3.5092,3.53147,1569531.7577817,0
+GLW.US,D,19890814,000000,3.53879,3.53879,3.47893,3.48674,670244.15354528,0
+GLW.US,D,19890815,000000,3.47893,3.50158,3.45677,3.48674,694351.34970958,0
+GLW.US,D,19890816,000000,3.50158,3.52385,3.48674,3.50158,595504.98487379,0
+GLW.US,D,19890817,000000,3.52385,3.52385,3.45677,3.47893,676671.578696,0
+GLW.US,D,19890818,000000,3.47893,3.50158,3.45677,3.48674,781949.46454049,0
+GLW.US,D,19890821,000000,3.48674,3.53147,3.4344,3.46399,1575963.2787904,0
+GLW.US,D,19890822,000000,3.48674,3.48674,3.41194,3.44954,1180561.4360152,0
+GLW.US,D,19890823,000000,3.4344,3.47893,3.3969,3.47893,1041528.5605112,0
+GLW.US,D,19890824,000000,3.46399,3.53879,3.44954,3.53147,1447371.7692671,0
+GLW.US,D,19890825,000000,3.53879,3.62835,3.53879,3.60588,1145201.8939881,0
+GLW.US,D,19890828,000000,3.60588,3.65853,3.60588,3.65853,1329235.9612277,0
+GLW.US,D,19890829,000000,3.64329,3.65853,3.57601,3.6137,1413617.803572,0
+GLW.US,D,19890830,000000,3.58362,3.6137,3.5092,3.53879,1304323.9289684,0
+GLW.US,D,19890831,000000,3.50158,3.53879,3.48674,3.53879,784362.94886107,0
+GLW.US,D,19890901,000000,3.5092,3.57601,3.5092,3.57601,580237.67421628,0
+GLW.US,D,19890905,000000,3.56125,3.56859,3.51643,3.53879,497460.38423953,0
+GLW.US,D,19890906,000000,3.53879,3.53879,3.44182,3.48674,803645.22431322,0
+GLW.US,D,19890907,000000,3.48674,3.50158,3.4344,3.44182,986886.74303179,0
+GLW.US,D,19890908,000000,3.44182,3.44954,3.35988,3.35988,1352545.4890484,0
+GLW.US,D,19890911,000000,3.37482,3.38957,3.34503,3.34503,1038314.3359535,0
+GLW.US,D,19890912,000000,3.34503,3.41956,3.34503,3.38957,1181367.2960748,0
+GLW.US,D,19890913,000000,3.38957,3.4344,3.36672,3.3969,867938.93114586,0
+GLW.US,D,19890914,000000,3.38957,3.38957,3.28507,3.28507,1344506.3437787,0
+GLW.US,D,19890915,000000,3.28507,3.36672,3.27003,3.36672,2439080.3611175,0
+GLW.US,D,19890918,000000,3.34503,3.4344,3.33712,3.4344,1122699.2501913,0
+GLW.US,D,19890919,000000,3.44954,3.46399,3.38957,3.41956,974019.60515639,0
+GLW.US,D,19890920,000000,3.41194,3.4344,3.34503,3.36672,1512472.3601237,0
+GLW.US,D,19890921,000000,3.35988,3.36672,3.34503,3.35988,649350.15797408,0
+GLW.US,D,19890922,000000,3.34503,3.35988,3.30764,3.35988,1292268.7949394,0
+GLW.US,D,19890925,000000,3.33712,3.34503,3.27003,3.27003,1308345.03755,0
+GLW.US,D,19890926,000000,3.29269,3.32228,3.23263,3.24738,2406127.1356594,0
+GLW.US,D,19890927,000000,3.24025,3.31496,3.21779,3.29269,1146005.7061186,0
+GLW.US,D,19890928,000000,3.28507,3.38957,3.27003,3.35988,1944833.1774711,0
+GLW.US,D,19890929,000000,3.34503,3.41956,3.34503,3.38957,1091356.7208878,0
+GLW.US,D,19891002,000000,3.36672,3.44954,3.36672,3.44182,862315.31812566,0
+GLW.US,D,19891003,000000,3.41956,3.46399,3.41956,3.44954,1353347.25325,0
+GLW.US,D,19891004,000000,3.44954,3.51643,3.44182,3.49406,1708559.5134633,0
+GLW.US,D,19891005,000000,3.50158,3.53879,3.47161,3.52385,1455410.9145368,0
+GLW.US,D,19891006,000000,3.52385,3.56859,3.51643,3.56125,1181367.2960748,0
+GLW.US,D,19891009,000000,3.56125,3.59876,3.54641,3.59876,446022.55167283,0
+GLW.US,D,19891010,000000,3.59104,3.62073,3.57601,3.59876,883212.38559035,0
+GLW.US,D,19891011,000000,3.59876,3.59876,3.52385,3.56125,626844.44228384,0
+GLW.US,D,19891012,000000,3.56125,3.59104,3.52385,3.54641,658993.85561139,0
+GLW.US,D,19891013,000000,3.52385,3.53879,3.09103,3.12071,1997070.7263105,0
+GLW.US,D,19891016,000000,3.13594,3.46399,3.11359,3.32228,3720094.7622651,0
+GLW.US,D,19891017,000000,3.27003,3.29269,3.19553,3.26252,3174419.985697,0
+GLW.US,D,19891018,000000,3.26252,3.27003,3.23263,3.26252,1998676.3026424,0
+GLW.US,D,19891019,000000,3.30764,3.34503,3.29269,3.29269,1674004.8075311,0
+GLW.US,D,19891020,000000,3.30764,3.36672,3.29269,3.32228,2325761.2820743,0
+GLW.US,D,19891023,000000,3.34503,3.37482,3.28507,3.32228,949109.62082604,0
+GLW.US,D,19891024,000000,3.30764,3.32228,3.13594,3.27003,1706150.1250007,0
+GLW.US,D,19891025,000000,3.24025,3.26252,3.19553,3.26252,1328433.1730616,0
+GLW.US,D,19891026,000000,3.26252,3.29269,3.18791,3.18791,1349332.2884554,0
+GLW.US,D,19891027,000000,3.18029,3.23263,3.16553,3.19553,1313164.8384397,0
+GLW.US,D,19891030,000000,3.21779,3.24025,3.18029,3.18791,1328433.1730616,0
+GLW.US,D,19891031,000000,3.21037,3.27003,3.21037,3.27003,1898222.3135457,0
+GLW.US,D,19891101,000000,3.29269,3.29269,3.24738,3.26252,1294681.2552955,0
+GLW.US,D,19891102,000000,3.27003,3.27003,3.21037,3.21037,960361.96668891,0
+GLW.US,D,19891103,000000,3.21037,3.24738,3.18029,3.19553,1317183.8990923,0
+GLW.US,D,19891106,000000,3.18029,3.18029,3.09103,3.14298,2030825.71597,0
+GLW.US,D,19891107,000000,3.12071,3.13594,3.10577,3.13594,1569531.7577817,0
+GLW.US,D,19891108,000000,3.13594,3.23263,3.13594,3.18791,1698915.8158259,0
+GLW.US,D,19891109,000000,3.18791,3.21037,3.16553,3.18029,696766.88195915,0
+GLW.US,D,19891110,000000,3.16553,3.26252,3.16553,3.26252,1616140.5737781,0
+GLW.US,D,19891113,000000,3.28507,3.31496,3.26252,3.31496,1509253.0157436,0
+GLW.US,D,19891114,000000,3.33712,3.37482,3.33712,3.35988,1878936.9662,0
+GLW.US,D,19891115,000000,3.35988,3.37482,3.35988,3.37482,1841966.7280183,0
+GLW.US,D,19891116,000000,3.37482,3.37482,3.35988,3.37482,1256910.2768767,0
+GLW.US,D,19891117,000000,3.37482,3.41194,3.35988,3.38957,2071812.9668753,0
+GLW.US,D,19891120,000000,3.38957,3.3969,3.36672,3.38957,3090834.7877318,0
+GLW.US,D,19891121,000000,3.37482,3.3969,3.36672,3.37482,1114661.1288861,0
+GLW.US,D,19891122,000000,3.37482,3.48674,3.37482,3.48674,1306735.36536,0
+GLW.US,D,19891124,000000,3.48674,3.56125,3.48674,3.51643,420307.73124747,0
+GLW.US,D,19891127,000000,3.52385,3.56859,3.52385,3.53879,634883.58755361,0
+GLW.US,D,19891128,000000,3.52385,3.56859,3.52385,3.54641,1010189.103101,0
+GLW.US,D,19891129,000000,3.54641,3.54641,3.38957,3.38957,1477107.6982741,0
+GLW.US,D,19891130,000000,3.41956,3.44182,3.37482,3.37482,2078239.3680616,0
+GLW.US,D,19891201,000000,3.3969,3.47161,3.3969,3.46399,2100742.0118583,0
+GLW.US,D,19891204,000000,3.46399,3.48674,3.44954,3.47161,1301112.7763043,0
+GLW.US,D,19891205,000000,3.49406,3.54641,3.49406,3.51643,1237619.8097086,0
+GLW.US,D,19891206,000000,3.53879,3.57601,3.51643,3.53879,1835537.2549385,0
+GLW.US,D,19891207,000000,3.54641,3.59876,3.54641,3.56859,1532557.4237419,0
+GLW.US,D,19891208,000000,3.62073,3.63597,3.56859,3.6137,1106629.1513678,0
+GLW.US,D,19891211,000000,3.59104,3.62073,3.56859,3.57601,773112.65092719,0
+GLW.US,D,19891212,000000,3.57601,3.62835,3.57601,3.62073,833385.24917819,0
+GLW.US,D,19891213,000000,3.62073,3.70305,3.58362,3.65101,817315.15035466,0
+GLW.US,D,19891214,000000,3.65101,3.67328,3.60588,3.65853,716858.08936431,0
+GLW.US,D,19891215,000000,3.68089,3.69583,3.58362,3.63597,2023593.4547242,0
+GLW.US,D,19891218,000000,3.62073,3.62835,3.5092,3.53147,1608912.4083905,0
+GLW.US,D,19891219,000000,3.52385,3.56125,3.4344,3.56125,1304323.9289684,0
+GLW.US,D,19891220,000000,3.54641,3.55393,3.48674,3.53147,525592.78484345,0
+GLW.US,D,19891221,000000,3.53147,3.54641,3.44954,3.47161,1279410.8727445,0
+GLW.US,D,19891222,000000,3.44954,3.55393,3.44954,3.5092,889639.81074107,0
+GLW.US,D,19891226,000000,3.5092,3.58362,3.5092,3.55393,328690.55576394,0
+GLW.US,D,19891227,000000,3.53147,3.62073,3.53147,3.62073,1027867.8501502,0
+GLW.US,D,19891228,000000,3.59876,3.62073,3.58362,3.60588,716055.30119829,0
+GLW.US,D,19891229,000000,3.62073,3.69583,3.60588,3.68089,1355755.6177481,0
+GLW.US,D,19900102,000000,3.68089,3.79281,3.65101,3.79281,3466144.3991371,0
+GLW.US,D,19900103,000000,3.79974,3.82992,3.74798,3.82992,1911081.2597051,0
+GLW.US,D,19900104,000000,3.82992,3.82992,3.77016,3.79974,1468270.8846608,0
+GLW.US,D,19900105,000000,3.79974,3.80755,3.77016,3.79281,1352545.4890484,0
+GLW.US,D,19900108,000000,3.77016,3.85208,3.74798,3.84516,1073675.9259097,0
+GLW.US,D,19900109,000000,3.82269,3.87504,3.77016,3.77016,1176545.4472561,0
+GLW.US,D,19900110,000000,3.72532,3.75511,3.63597,3.74798,1542204.1932727,0
+GLW.US,D,19900111,000000,3.77016,3.79281,3.74798,3.77016,1263340.773921,0
+GLW.US,D,19900112,000000,3.77016,3.77016,3.65853,3.65853,1100198.6543237,0
+GLW.US,D,19900115,000000,3.63597,3.65101,3.55393,3.58362,1778477.8572805,0
+GLW.US,D,19900116,000000,3.54641,3.65101,3.5092,3.65101,1817858.5078894,0
+GLW.US,D,19900117,000000,3.63597,3.70305,3.56125,3.59876,1862860.7235894,0
+GLW.US,D,19900118,000000,3.55393,3.63597,3.52385,3.62073,2181105.8175144,0
+GLW.US,D,19900119,000000,3.65853,3.65853,3.59876,3.59876,1234407.63308,0
+GLW.US,D,19900122,000000,3.60588,3.65853,3.53147,3.54641,1435318.6831672,0
+GLW.US,D,19900123,000000,3.54641,3.62835,3.53147,3.59876,1387905.0310757,0
+GLW.US,D,19900124,000000,3.50158,3.62835,3.47161,3.59876,2107974.273104,0
+GLW.US,D,19900125,000000,3.62835,3.65101,3.54641,3.57601,1329235.9612277,0
+GLW.US,D,19900126,000000,3.59876,3.70305,3.58362,3.60588,3555352.1861582,0
+GLW.US,D,19900129,000000,3.60588,3.65853,3.56125,3.62073,1543812.8414982,0
+GLW.US,D,19900130,000000,3.60588,3.63597,3.55393,3.59876,2985559.9737807,0
+GLW.US,D,19900131,000000,3.62073,3.65101,3.62073,3.63597,1191016.1135346,0
+GLW.US,D,19900201,000000,3.63597,3.73333,3.62835,3.71067,1479520.1586302,0
+GLW.US,D,19900202,000000,3.69583,3.77768,3.68089,3.77016,1608105.5243665,0
+GLW.US,D,19900205,000000,3.74798,3.84516,3.74798,3.74798,434773.27770345,0
+GLW.US,D,19900206,000000,3.72532,3.73333,3.65853,3.67328,1569531.7577817,0
+GLW.US,D,19900207,000000,3.62835,3.69583,3.58362,3.69583,1415229.5236911,0
+GLW.US,D,19900208,000000,3.71067,3.74798,3.65853,3.67328,730520.84765428,0
+GLW.US,D,19900209,000000,3.63597,3.72532,3.63597,3.70305,2009929.6724698,0
+GLW.US,D,19900212,000000,3.70305,3.72532,3.67328,3.68089,1010988.8193736,0
+GLW.US,D,19900213,000000,3.70305,3.77768,3.67328,3.77016,1538989.9687152,0
+GLW.US,D,19900214,000000,3.79281,3.82269,3.75511,3.77768,961972.66284346,0
+GLW.US,D,19900215,000000,3.77768,3.84516,3.77768,3.80755,1016618.5761808,0
+GLW.US,D,19900216,000000,3.82269,3.87504,3.77016,3.82992,1203867.8919425,0
+GLW.US,D,19900220,000000,3.77016,3.79281,3.71067,3.73333,1451389.8059552,0
+GLW.US,D,19900221,000000,3.68089,3.74798,3.68089,3.74798,912142.45453782,0
+GLW.US,D,19900222,000000,3.77016,3.77016,3.62835,3.63597,1070465.79721,0
+GLW.US,D,19900223,000000,3.57601,3.62073,3.55393,3.62073,1911081.2597051,0
+GLW.US,D,19900226,000000,3.62073,3.70305,3.60588,3.70305,973218.86491935,0
+GLW.US,D,19900227,000000,3.68089,3.75511,3.62835,3.75511,2480067.6120229,0
+GLW.US,D,19900228,000000,3.73333,3.88226,3.73333,3.86712,1881346.3546625,0
+GLW.US,D,19900301,000000,3.82269,3.99438,3.82269,3.97182,2148957.4281514,0
+GLW.US,D,19900302,000000,3.97924,3.97924,3.89701,3.89701,943486.00780585,0
+GLW.US,D,19900305,000000,3.87504,3.88226,3.80755,3.82269,1208688.7167967,0
+GLW.US,D,19900306,000000,3.83744,3.90453,3.82992,3.89701,1921529.7934374,0
+GLW.US,D,19900307,000000,3.89701,3.89701,3.82992,3.85208,932237.75780097,0
+GLW.US,D,19900308,000000,3.83744,3.8602,3.7853,3.79974,1798568.0407213,0
+GLW.US,D,19900309,000000,3.76292,3.79974,3.75511,3.76292,1346919.8280992,0
+GLW.US,D,19900312,000000,3.75511,3.79974,3.73333,3.76292,1016618.5761808,0
+GLW.US,D,19900313,000000,3.76292,3.87504,3.73333,3.8602,1461032.4796281,0
+GLW.US,D,19900314,000000,3.87504,3.87504,3.82992,3.87504,639707.48430126,0
+GLW.US,D,19900315,000000,3.87504,3.89701,3.8602,3.88226,775522.03938978,0
+GLW.US,D,19900316,000000,3.95688,3.95688,3.83744,3.85208,2089493.7618535,0
+GLW.US,D,19900319,000000,3.82992,3.85208,3.80755,3.85208,1243246.4946224,0
+GLW.US,D,19900320,000000,3.82269,3.95688,3.79974,3.89701,1397549.7526774,0
+GLW.US,D,19900321,000000,3.91204,3.9348,3.8602,3.89701,1232801.0327835,0
+GLW.US,D,19900322,000000,3.88226,3.91204,3.7853,3.82269,405040.42058996,0
+GLW.US,D,19900323,000000,3.85208,3.9348,3.83744,3.92689,606754.25884316,0
+GLW.US,D,19900326,000000,3.90453,4.00141,3.90453,3.94955,604344.87038058,0
+GLW.US,D,19900327,000000,3.95688,4.04653,3.95688,4.04653,953130.72940768,0
+GLW.US,D,19900328,000000,4.03188,4.04653,3.97924,4.00141,588276.81948604,0
+GLW.US,D,19900329,000000,3.97924,3.99438,3.91204,3.95688,386553.76555235,0
+GLW.US,D,19900330,000000,3.95688,4.07641,3.92689,4.02416,2025201.0789853,0
+GLW.US,D,19900402,000000,4.00141,4.00141,3.89701,3.95688,798024.68318653,0
+GLW.US,D,19900403,000000,3.9348,3.94955,3.87504,3.9348,2375590.4664154,0
+GLW.US,D,19900404,000000,3.97924,4.02416,3.95688,4.00141,2926894.9997909,0
+GLW.US,D,19900405,000000,4.00141,4.03188,3.97924,3.97924,1770442.8078689,0
+GLW.US,D,19900406,000000,3.97924,4.00141,3.94955,3.97182,1130737.3714965,0
+GLW.US,D,19900409,000000,3.95688,3.97182,3.94955,3.95688,380128.38833063,0
+GLW.US,D,19900410,000000,3.97924,3.99438,3.95688,3.97924,1683647.4812039,0
+GLW.US,D,19900411,000000,3.99438,4.02416,3.97924,4.02416,943486.00780585,0
+GLW.US,D,19900412,000000,4.00141,4.06889,3.99438,4.04653,1503629.4027234,0
+GLW.US,D,19900416,000000,4.04653,4.1436,4.04653,4.07641,1171723.5984374,0
+GLW.US,D,19900417,000000,4.04653,4.12856,4.04653,4.09868,840621.60628193,0
+GLW.US,D,19900418,000000,4.12133,4.12856,4.07641,4.09155,959556.1066294,0
+GLW.US,D,19900419,000000,4.05385,4.05385,3.95688,3.95688,1277803.2484835,0
+GLW.US,D,19900420,000000,3.95688,3.97924,3.8602,3.87504,1280210.5890171,0
+GLW.US,D,19900423,000000,3.87504,3.90453,3.85208,3.85208,1209499.6966787,0
+GLW.US,D,19900424,000000,3.87504,3.89701,3.82992,3.87504,1009387.3388995,0
+GLW.US,D,19900425,000000,3.91204,3.9348,3.89701,3.90453,757039.48021015,0
+GLW.US,D,19900426,000000,3.92689,4.02416,3.87504,4.00141,843027.92285102,0
+GLW.US,D,19900427,000000,4.02416,4.04653,3.91204,3.94955,1086535.8960336,0
+GLW.US,D,19900430,000000,3.92689,4.00942,3.91204,4.00942,892860.17908566,0
+GLW.US,D,19900501,000000,4.00141,4.03188,3.97924,4.02416,724893.13877608,0
+GLW.US,D,19900502,000000,4.04653,4.04653,4.00942,4.04653,365657.72205216,0
+GLW.US,D,19900503,000000,4.06889,4.09868,4.03188,4.04653,686322.44408479,0
+GLW.US,D,19900504,000000,4.06889,4.09155,4.03188,4.04653,1940817.188712,0
+GLW.US,D,19900507,000000,4.05385,4.06889,4.03188,4.05385,883212.38559035,0
+GLW.US,D,19900508,000000,4.04653,4.05385,4.02416,4.05385,671048.9896403,0
+GLW.US,D,19900509,000000,4.04653,4.09155,4.00141,4.03188,1772048.3842009,0
+GLW.US,D,19900510,000000,4.02416,4.06889,4.00141,4.02416,1117071.5413131,0
+GLW.US,D,19900511,000000,4.07641,4.16635,4.05385,4.15083,2071007.1068158,0
+GLW.US,D,19900514,000000,4.18843,4.29292,4.15083,4.26294,2348270.069658,0
+GLW.US,D,19900515,000000,4.22573,4.24057,4.18843,4.20318,743376.72192021,0
+GLW.US,D,19900516,000000,4.18843,4.21831,4.16635,4.21831,771506.05063064,0
+GLW.US,D,19900517,000000,4.20318,4.27798,4.19575,4.20318,2758127.2192441,0
+GLW.US,D,19900518,000000,4.22573,4.27046,4.20318,4.24809,833385.24917819,0
+GLW.US,D,19900521,000000,4.26294,4.37534,4.26294,4.33756,1383084.2062215,0
+GLW.US,D,19900522,000000,4.3899,4.45728,4.32271,4.41949,1998676.3026424,0
+GLW.US,D,19900523,000000,4.36773,4.43453,4.36001,4.41246,1131539.1356981,0
+GLW.US,D,19900524,000000,4.41949,4.44224,4.36773,4.36773,955539.09390576,0
+GLW.US,D,19900525,000000,4.33756,4.34507,4.31547,4.31547,857496.54120049,0
+GLW.US,D,19900529,000000,4.30054,4.30054,4.15083,4.19575,2873055.9704775,0
+GLW.US,D,19900530,000000,4.20318,4.21831,4.16635,4.17329,1445768.240864,0
+GLW.US,D,19900531,000000,4.12856,4.27798,4.12856,4.27798,1906256.3389929,0
+GLW.US,D,19900601,000000,4.30054,4.30054,4.19575,4.19575,1300309.9881381,0
+GLW.US,D,19900604,000000,4.17329,4.26294,4.17329,4.24809,1559083.2240493,0
+GLW.US,D,19900605,000000,4.29292,4.31547,4.22573,4.24809,1831518.1942859,0
+GLW.US,D,19900606,000000,4.25581,4.25581,4.20318,4.24809,1071269.6093405,0
+GLW.US,D,19900607,000000,4.23325,4.25581,4.10648,4.19575,1066448.7844864,0
+GLW.US,D,19900608,000000,4.12856,4.15083,3.97924,4.01674,2218877.8198977,0
+GLW.US,D,19900611,000000,4.0391,4.05385,3.97924,4.03188,1608912.4083905,0
+GLW.US,D,19900612,000000,4.05385,4.08373,4.00942,4.06137,1818665.3919134,0
+GLW.US,D,19900613,000000,4.07641,4.15825,4.05385,4.12133,1381474.5340313,0
+GLW.US,D,19900614,000000,4.09868,4.09868,4.01674,4.07641,1208688.7167967,0
+GLW.US,D,19900615,000000,4.08373,4.12856,4.06137,4.12133,1351742.7008824,0
+GLW.US,D,19900618,000000,4.12133,4.15083,4.03188,4.0391,1010988.8193736,0
+GLW.US,D,19900619,000000,4.03188,4.07641,3.98676,4.00942,836603.5695938,0
+GLW.US,D,19900620,000000,4.00141,4.06137,4.00141,4.06137,736142.41274547,0
+GLW.US,D,19900621,000000,4.06137,4.15083,4.0391,4.12856,616404.10026748,0
+GLW.US,D,19900622,000000,4.12856,4.15083,4.00141,4.00141,1333255.0218803,0
+GLW.US,D,19900625,000000,4.01674,4.03188,3.97924,3.97924,1075286.6220642,0
+GLW.US,D,19900626,000000,3.97924,3.97924,3.72532,3.79281,6896125.4441167,0
+GLW.US,D,19900627,000000,3.76292,3.86712,3.76292,3.86712,2601421.7404779,0
+GLW.US,D,19900628,000000,3.86712,3.86712,3.7853,3.7853,2710711.5192236,0
+GLW.US,D,19900629,000000,3.79281,3.82269,3.71819,3.7853,1863667.6076135,0
+GLW.US,D,19900702,000000,3.80755,3.80755,3.65101,3.71819,4257740.6332085,0
+GLW.US,D,19900703,000000,3.70305,3.7853,3.70305,3.74798,1616946.4338378,0
+GLW.US,D,19900705,000000,3.72532,3.7853,3.71819,3.76292,936254.77052461,0
+GLW.US,D,19900706,000000,3.76292,3.88226,3.76292,3.83744,1940009.2807235,0
+GLW.US,D,19900709,000000,3.84516,3.84516,3.74798,3.74798,1305933.6011584,0
+GLW.US,D,19900710,000000,3.74798,3.76292,3.71819,3.71819,2000283.9269035,0
+GLW.US,D,19900711,000000,3.72532,3.74798,3.69583,3.71819,2902787.8036265,0
+GLW.US,D,19900712,000000,3.70305,3.74798,3.69583,3.71819,1743921.1034194,0
+GLW.US,D,19900713,000000,3.74798,3.89017,3.74017,3.8602,2885909.7968144,0
+GLW.US,D,19900716,000000,3.89017,3.9643,3.89017,3.95688,2119223.5470734,0
+GLW.US,D,19900717,000000,3.9643,3.97924,3.84516,3.86712,1538989.9687152,0
+GLW.US,D,19900718,000000,3.74017,3.7853,3.72532,3.76292,1908672.8952069,0
+GLW.US,D,19900719,000000,3.7853,3.89017,3.76292,3.89017,1072876.2096371,0
+GLW.US,D,19900720,000000,3.89017,3.91976,3.84516,3.84516,879191.27700873,0
+GLW.US,D,19900723,000000,3.90453,3.91976,3.76292,3.81507,1989835.3931712,0
+GLW.US,D,19900724,000000,3.86712,3.86712,3.76292,3.86712,1125107.6146894,0
+GLW.US,D,19900725,000000,3.91204,3.9348,3.88226,3.91976,1146813.614107,0
+GLW.US,D,19900726,000000,3.91204,3.91976,3.7853,3.83744,1061620.7918808,0
+GLW.US,D,19900727,000000,3.81507,3.83744,3.7853,3.79281,824545.3636714,0
+GLW.US,D,19900730,000000,3.7853,3.7853,3.74798,3.77016,1720614.6474922,0
+GLW.US,D,19900731,000000,3.76292,3.7853,3.74017,3.7853,1465058.7080322,0
+GLW.US,D,19900801,000000,3.77016,3.77016,3.71819,3.74798,986886.74303179,0
+GLW.US,D,19900802,000000,3.65101,3.68812,3.60588,3.62835,1110644.1161624,0
+GLW.US,D,19900803,000000,3.60588,3.60588,3.35217,3.47893,4026289.8419838,0
+GLW.US,D,19900806,000000,3.28507,3.37482,3.24025,3.33,2529087.8644111,0
+GLW.US,D,19900807,000000,3.4344,3.47893,3.16553,3.21779,2599806.9484655,0
+GLW.US,D,19900808,000000,3.24025,3.3969,3.24025,3.35988,1890988.0043708,0
+GLW.US,D,19900809,000000,3.38224,3.52385,3.35988,3.49406,1326828.6206941,0
+GLW.US,D,19900810,000000,3.50158,3.54641,3.42658,3.4344,1734278.4297466,0
+GLW.US,D,19900813,000000,3.41194,3.42658,3.35988,3.3969,906515.76962413,0
+GLW.US,D,19900814,000000,3.40461,3.4344,3.35217,3.4344,1195032.1022937,0
+GLW.US,D,19900815,000000,3.4344,3.47893,3.40461,3.40461,870352.41546644,0
+GLW.US,D,19900816,000000,3.40461,3.40461,3.28507,3.35217,1724640.8758963,0
+GLW.US,D,19900817,000000,3.30764,3.30764,3.16553,3.23263,1959298.7239271,0
+GLW.US,D,19900820,000000,3.2551,3.3969,3.2551,3.33712,1235206.325388,0
+GLW.US,D,19900821,000000,3.28507,3.28507,3.11359,3.15783,1371028.0482281,0
+GLW.US,D,19900822,000000,3.18791,3.28507,3.09103,3.21779,1476301.8382145,0
+GLW.US,D,19900823,000000,3.06114,3.18029,3.00128,3.11359,1449782.1816942,0
+GLW.US,D,19900824,000000,3.15783,3.28507,3.06856,3.13594,2069399.4825548,0
+GLW.US,D,19900827,000000,3.45677,3.45677,3.38224,3.40461,1754365.5412938,0
+GLW.US,D,19900828,000000,3.37482,3.40461,3.30764,3.31496,814098.87786805,0
+GLW.US,D,19900829,000000,3.33,3.44954,3.28507,3.41194,798829.51928154,0
+GLW.US,D,19900830,000000,3.3969,3.40461,3.28507,3.28507,1006174.1383064,0
+GLW.US,D,19900831,000000,3.30764,3.44954,3.24025,3.4344,655782.70294728,0
+GLW.US,D,19900904,000000,3.42658,3.46399,3.36672,3.46399,497460.38423953,0
+GLW.US,D,19900905,000000,3.46399,3.46399,3.40461,3.4344,653371.2665557,0
+GLW.US,D,19900906,000000,3.4344,3.4344,3.26252,3.29269,859102.11753255,0
+GLW.US,D,19900907,000000,3.28507,3.30764,3.24738,3.26252,740164.54529159,0
+GLW.US,D,19900910,000000,3.36672,3.36672,3.19553,3.24025,785168.8089206,0
+GLW.US,D,19900911,000000,3.26252,3.27003,3.21779,3.24025,773112.65092719,0
+GLW.US,D,19900912,000000,3.21779,3.24025,3.19553,3.21779,604344.87038058,0
+GLW.US,D,19900913,000000,3.21779,3.22521,3.16553,3.17325,1424069.4091978,0
+GLW.US,D,19900914,000000,3.1505,3.16553,3.07579,3.10577,955539.09390576,0
+GLW.US,D,19900917,000000,3.08341,3.1505,3.06856,3.1505,1196635.6306968,0
+GLW.US,D,19900918,000000,3.12071,3.28507,3.08341,3.27003,1089751.1445557,0
+GLW.US,D,19900919,000000,3.28507,3.28507,3.1505,3.18791,920176.47998509,0
+GLW.US,D,19900920,000000,3.1505,3.16553,3.08341,3.10577,1105819.1954503,0
+GLW.US,D,19900921,000000,3.10577,3.24738,3.10577,3.21779,1829914.6658828,0
+GLW.US,D,19900924,000000,3.19553,3.19553,3.06856,3.10577,808475.26484786,0
+GLW.US,D,19900925,000000,3.12804,3.24738,3.07579,3.24738,1575156.3947664,0
+GLW.US,D,19900926,000000,3.26252,3.30764,3.17325,3.20285,970805.38059877,0
+GLW.US,D,19900927,000000,3.22521,3.27003,3.14298,3.16553,862315.31812566,0
+GLW.US,D,19900928,000000,3.12804,3.30764,3.08341,3.30764,1309150.8976095,0
+GLW.US,D,19901001,000000,3.34503,3.5092,3.32228,3.45677,1803389.8895399,0
+GLW.US,D,19901002,000000,3.52385,3.57601,3.52385,3.53147,1423263.5491384,0
+GLW.US,D,19901003,000000,3.53147,3.54641,3.44182,3.44182,615590.04849197,0
+GLW.US,D,19901004,000000,3.44182,3.56125,3.42658,3.5092,1190204.109688,0
+GLW.US,D,19901005,000000,3.4344,3.56125,3.42658,3.46399,1313970.6984992,0
+GLW.US,D,19901008,000000,3.48674,3.58362,3.48674,3.58362,769894.33051159,0
+GLW.US,D,19901009,000000,3.54641,3.56125,3.41194,3.41194,1055192.3427656,0
+GLW.US,D,19901010,000000,3.38957,3.40461,3.26252,3.26252,900090.39240242,0
+GLW.US,D,19901011,000000,3.26252,3.29269,3.14298,3.19553,1305933.6011584,0
+GLW.US,D,19901012,000000,3.24025,3.4344,3.24025,3.38957,1087339.7081641,0
+GLW.US,D,19901015,000000,3.38957,3.45677,3.29269,3.34503,753016.32369954,0
+GLW.US,D,19901016,000000,3.34503,3.38224,3.24738,3.26252,576217.58959915,0
+GLW.US,D,19901017,000000,3.26252,3.34503,3.24025,3.34503,1051173.2821129,0
+GLW.US,D,19901018,000000,3.32228,3.44182,3.32228,3.40461,1070465.79721,0
+GLW.US,D,19901019,000000,3.52385,3.54641,3.4344,3.44182,1706953.9371312,0
+GLW.US,D,19901022,000000,3.4344,3.54641,3.41194,3.53147,1306735.36536,0
+GLW.US,D,19901023,000000,3.55393,3.69583,3.54641,3.64329,1723827.8480853,0
+GLW.US,D,19901024,000000,3.62073,3.66595,3.56125,3.62073,609168.76712824,0
+GLW.US,D,19901025,000000,3.62073,3.64329,3.54641,3.57601,692747.82130652,0
+GLW.US,D,19901026,000000,3.55393,3.57601,3.52385,3.56125,964377.95544806,0
+GLW.US,D,19901029,000000,3.53147,3.59876,3.42658,3.45677,871961.06369197,0
+GLW.US,D,19901030,000000,3.47893,3.53147,3.47893,3.52385,577021.40172967,0
+GLW.US,D,19901031,000000,3.52385,3.60588,3.48674,3.50158,732126.42398632,0
+GLW.US,D,19901101,000000,3.48674,3.53147,3.45677,3.47893,1078499.8226574,0
+GLW.US,D,19901102,000000,3.45677,3.59876,3.45677,3.58362,2030015.7600525,0
+GLW.US,D,19901105,000000,3.56125,3.65101,3.56125,3.65101,1165291.0534642,0
+GLW.US,D,19901106,000000,3.64329,3.64329,3.58362,3.58362,973218.86491935,0
+GLW.US,D,19901107,000000,3.56125,3.57601,3.46399,3.46399,552103.22568336,0
+GLW.US,D,19901108,000000,3.45677,3.47893,3.36672,3.42658,1211902.9413543,0
+GLW.US,D,19901109,000000,3.4344,3.5092,3.4344,3.46399,685515.56006078,0
+GLW.US,D,19901112,000000,3.47893,3.50158,3.45677,3.46399,1026263.2977827,0
+GLW.US,D,19901113,000000,3.44182,3.46399,3.42658,3.42658,1784105.5661588,0
+GLW.US,D,19901114,000000,3.4344,3.5092,3.40461,3.5092,1422464.8568303,0
+GLW.US,D,19901115,000000,3.50158,3.54641,3.41194,3.42658,929825.29744489,0
+GLW.US,D,19901116,000000,3.44182,3.47893,3.42658,3.44182,741767.04973015,0
+GLW.US,D,19901119,000000,3.44182,3.54641,3.4344,3.54641,850261.20806126,0
+GLW.US,D,19901120,000000,3.55393,3.58362,3.45677,3.45677,1421661.0446998,0
+GLW.US,D,19901121,000000,3.47893,3.47893,3.44182,3.47893,748196.52280987,0
+GLW.US,D,19901123,000000,3.46399,3.48674,3.45677,3.46399,692747.82130652,0
+GLW.US,D,19901126,000000,3.4344,3.52385,3.38957,3.52385,1039125.3158356,0
+GLW.US,D,19901127,000000,3.52385,3.55393,3.50158,3.52385,462098.79428335,0
+GLW.US,D,19901128,000000,3.52385,3.56125,3.50158,3.52385,1010189.103101,0
+GLW.US,D,19901129,000000,3.50158,3.5092,3.46399,3.47893,729716.01155925,0
+GLW.US,D,19901130,000000,3.50158,3.65101,3.50158,3.64329,1860450.3111623,0
+GLW.US,D,19901203,000000,3.67328,3.82269,3.67328,3.82269,2742052.0005981,0
+GLW.US,D,19901204,000000,3.80755,4.00141,3.7853,3.91204,3649377.7261398,0
+GLW.US,D,19901205,000000,3.84516,3.86712,3.81507,3.86712,736142.41274547,0
+GLW.US,D,19901206,000000,3.91204,3.92689,3.7853,3.8602,1182975.9443003,0
+GLW.US,D,19901207,000000,3.8602,3.8602,3.81507,3.84516,792402.09413083,0
+GLW.US,D,19901210,000000,3.82269,3.90453,3.79281,3.90453,855083.05687992,0
+GLW.US,D,19901211,000000,3.90453,3.9348,3.86712,3.89017,1391922.0437993,0
+GLW.US,D,19901212,000000,3.88226,4.00942,3.86712,3.9348,2087887.1615569,0
+GLW.US,D,19901213,000000,3.9643,3.9643,3.91204,3.92689,1181367.2960748,0
+GLW.US,D,19901214,000000,3.90453,3.92689,3.82269,3.91204,693553.68136604,0
+GLW.US,D,19901217,000000,3.90453,3.9643,3.89017,3.9643,860709.74179361,0
+GLW.US,D,19901218,000000,3.94194,4.00141,3.94194,3.98676,1137970.6567068,0
+GLW.US,D,19901219,000000,3.98676,3.98676,3.91204,3.9348,898480.72021236,0
+GLW.US,D,19901220,000000,3.89017,3.97924,3.88226,3.9348,1178156.1434107,0
+GLW.US,D,19901221,000000,3.95688,3.95688,3.91204,3.91204,1542204.1932727,0
+GLW.US,D,19901224,000000,3.91204,3.94194,3.89017,3.9348,272440.09005905,0
+GLW.US,D,19901226,000000,3.91204,3.91204,3.88226,3.89017,331910.92410852,0
+GLW.US,D,19901227,000000,3.89017,3.9348,3.8602,3.89017,823747.69532786,0
+GLW.US,D,19901228,000000,3.86712,3.91204,3.8602,3.91204,789184.79767973,0
+GLW.US,D,19901231,000000,3.9348,3.9348,3.89017,3.92689,548090.30881772,0
+GLW.US,D,19910102,000000,3.92689,3.94194,3.88226,3.88226,1660342.0492412,0
+GLW.US,D,19910103,000000,3.86712,3.89017,3.82269,3.84516,731321.5878913,0
+GLW.US,D,19910104,000000,3.8602,3.90453,3.83744,3.84516,834191.10923772,0
+GLW.US,D,19910107,000000,3.7853,3.82269,3.74017,3.79974,972418.12468231,0
+GLW.US,D,19910108,000000,3.7853,3.79974,3.72532,3.72532,1281820.2612071,0
+GLW.US,D,19910109,000000,3.74798,3.83744,3.70305,3.70305,1124307.8984169,0
+GLW.US,D,19910110,000000,3.71819,3.79281,3.69583,3.77016,775522.03938978,0
+GLW.US,D,19910111,000000,3.74798,3.79974,3.74017,3.7853,778736.26394738,0
+GLW.US,D,19910114,000000,3.68089,3.76292,3.68089,3.74017,934647.14626356,0
+GLW.US,D,19910115,000000,3.74017,3.79281,3.74017,3.79281,502282.23305819,0
+GLW.US,D,19910116,000000,3.7853,3.91204,3.76292,3.88226,821331.1391138,0
+GLW.US,D,19910117,000000,4.04653,4.04653,3.9348,4.03188,3024138.8601879,0
+GLW.US,D,19910118,000000,3.98676,4.12856,3.98676,4.09868,2097523.6914427,0
+GLW.US,D,19910121,000000,4.07641,4.16635,4.07641,4.15083,2744465.4849187,0
+GLW.US,D,19910122,000000,4.16635,4.21831,4.15083,4.18843,2558016.909394,0
+GLW.US,D,19910123,000000,4.18843,4.2107,4.12856,4.17329,1267360.8585381,0
+GLW.US,D,19910124,000000,4.19575,4.2854,4.17329,4.24057,1717402.4708636,0
+GLW.US,D,19910125,000000,4.2854,4.3899,4.24809,4.37534,2455150.459941,0
+GLW.US,D,19910128,000000,4.35278,4.37534,4.2854,4.31547,1230385.5005339,0
+GLW.US,D,19910129,000000,4.30738,4.31547,4.26294,4.29292,1440943.3201518,0
+GLW.US,D,19910130,000000,4.2854,4.59167,4.2854,4.55407,3024941.648354,0
+GLW.US,D,19910131,000000,4.52429,4.52429,4.43453,4.51715,2683390.0985017,0
+GLW.US,D,19910201,000000,4.53913,4.53913,4.45728,4.47974,1397549.7526774,0
+GLW.US,D,19910204,000000,4.45728,4.53913,4.42749,4.52429,1767227.5593467,0
+GLW.US,D,19910205,000000,4.54713,4.61403,4.53913,4.59879,2554001.9445994,0
+GLW.US,D,19910206,000000,4.55407,4.73366,4.51715,4.71852,1887776.8517068,0
+GLW.US,D,19910207,000000,4.68083,4.71852,4.49429,4.54713,3030566.2853387,0
+GLW.US,D,19910208,000000,4.54713,4.6363,4.54713,4.6363,3887254.9185507,0
+GLW.US,D,19910211,000000,4.62125,4.75603,4.62125,4.75603,2161820.4701688,0
+GLW.US,D,19910212,000000,4.75603,4.82332,4.71852,4.75603,1975369.8467152,0
+GLW.US,D,19910213,000000,4.7408,4.82332,4.69587,4.77849,1226366.4398813,0
+GLW.US,D,19910214,000000,4.77849,4.84509,4.68873,4.7408,1391115.1597752,0
+GLW.US,D,19910215,000000,4.7408,4.83014,4.73366,4.83014,1062424.6040114,0
+GLW.US,D,19910219,000000,4.80828,4.90506,4.73366,4.78561,1107429.8916048,0
+GLW.US,D,19910220,000000,4.7408,4.78561,4.71081,4.7408,981253.91433112,0
+GLW.US,D,19910221,000000,4.75603,4.86023,4.7408,4.85299,943486.00780585,0
+GLW.US,D,19910222,000000,4.83014,4.96492,4.80036,4.83014,818919.70272221,0
+GLW.US,D,19910225,000000,4.87478,4.98728,4.87478,4.94988,919372.66785457,0
+GLW.US,D,19910226,000000,4.89762,4.89762,4.80828,4.80828,896072.35571427,0
+GLW.US,D,19910227,000000,4.80036,4.86023,4.80036,4.80036,2072612.6831478,0
+GLW.US,D,19910228,000000,4.82332,4.87478,4.80036,4.84509,1423263.5491384,0
+GLW.US,D,19910301,000000,4.80036,5.00222,4.78561,5.00222,1182975.9443003,0
+GLW.US,D,19910304,000000,5.00222,5.02459,4.94988,5.02459,1708559.5134633,0
+GLW.US,D,19910305,000000,5.04675,5.11414,5.01697,5.0618,2268703.9323454,0
+GLW.US,D,19910306,000000,5.03963,5.17392,5.02459,5.17392,1272180.6594278,0
+GLW.US,D,19910307,000000,5.18114,5.30077,5.18114,5.27831,2189140.8669263,0
+GLW.US,D,19910308,000000,5.24862,5.31551,5.20369,5.24862,2159410.0577417,0
+GLW.US,D,19910311,000000,5.22635,5.27108,5.18114,5.27108,585859.23930748,0
+GLW.US,D,19910312,000000,5.23338,5.27108,5.10671,5.12928,3021729.4717254,0
+GLW.US,D,19910313,000000,5.10671,5.22635,5.06942,5.20369,1549440.5503764,0
+GLW.US,D,19910314,000000,5.21111,5.41268,5.18915,5.33808,1536579.556288,0
+GLW.US,D,19910315,000000,5.36034,5.44267,5.33808,5.44267,1357363.2420092,0
+GLW.US,D,19910318,000000,5.4201,5.4201,5.30077,5.33808,1514883.7965153,0
+GLW.US,D,19910319,000000,5.20369,5.27108,5.18114,5.22635,2203608.4613113,0
+GLW.US,D,19910320,000000,5.22635,5.29364,5.21111,5.27108,1338881.706794,0
+GLW.US,D,19910321,000000,5.29364,5.30077,5.24862,5.27108,705605.74350144,0
+GLW.US,D,19910322,000000,5.27108,5.36034,5.27108,5.29364,1605694.0879749,0
+GLW.US,D,19910325,000000,5.3456,5.36786,5.31551,5.31551,701589.7547423,0
+GLW.US,D,19910326,000000,5.29364,5.36786,5.29364,5.36034,1522119.1296546,0
+GLW.US,D,19910327,000000,5.33808,5.39023,5.33808,5.36786,1246467.8869314,0
+GLW.US,D,19910328,000000,5.36034,5.37538,5.32304,5.33808,849459.44385973,0
+GLW.US,D,19910401,000000,5.31551,5.36034,5.29364,5.29364,1309150.8976095,0
+GLW.US,D,19910402,000000,5.31551,5.41268,5.27831,5.41268,2218072.9838027,0
+GLW.US,D,19910403,000000,5.48731,5.57685,5.48017,5.48017,1686859.6578326,0
+GLW.US,D,19910404,000000,5.48017,5.54727,5.48017,5.48731,2435062.3244294,0
+GLW.US,D,19910405,000000,5.50244,5.50244,5.22635,5.27831,2093511.7985416,0
+GLW.US,D,19910408,000000,5.27831,5.27831,5.22635,5.27108,1335664.4103429,0
+GLW.US,D,19910409,000000,5.27108,5.27831,5.13671,5.18114,1645073.7146191,0
+GLW.US,D,19910410,000000,5.17392,5.18915,5.06942,5.12928,1083321.671476,0
+GLW.US,D,19910411,000000,5.15917,5.20369,5.04675,5.11414,1778477.8572805,0
+GLW.US,D,19910412,000000,5.15917,5.32304,5.15917,5.31551,1022241.1652364,0
+GLW.US,D,19910415,000000,5.29364,5.36034,5.18114,5.18114,796412.96306748,0
+GLW.US,D,19910416,000000,5.21111,5.37538,5.15917,5.37538,1022241.1652364,0
+GLW.US,D,19910417,000000,5.39794,5.48731,5.37538,5.45761,3172815.4333295,0
+GLW.US,D,19910418,000000,5.43544,5.45761,5.39023,5.39794,588276.81948604,0
+GLW.US,D,19910419,000000,5.37538,5.39023,5.30077,5.30077,347177.21080154,0
+GLW.US,D,19910422,000000,5.31551,5.33808,5.25614,5.31551,680696.78313561,0
+GLW.US,D,19910423,000000,5.33808,5.36786,5.18915,5.27108,2232541.6021522,0
+GLW.US,D,19910424,000000,5.31551,5.32304,5.27831,5.29364,627647.23044987,0
+GLW.US,D,19910425,000000,5.27108,5.30077,5.21111,5.27108,1201457.4795154,0
+GLW.US,D,19910426,000000,5.22635,5.27831,5.21111,5.21111,893662.96725169,0
+GLW.US,D,19910429,000000,5.20369,5.21111,5.04675,5.04675,1022241.1652364,0
+GLW.US,D,19910430,000000,5.06942,5.15155,5.04675,5.11414,1236008.0895896,0
+GLW.US,D,19910501,000000,5.13671,5.22635,5.12928,5.22635,483797.62594957,0
+GLW.US,D,19910502,000000,5.24862,5.29364,5.23338,5.27108,1985824.5242344,0
+GLW.US,D,19910503,000000,5.33808,5.39023,5.23338,5.27108,1078499.8226574,0
+GLW.US,D,19910506,000000,5.27108,5.33808,5.27108,5.32304,982861.53859217,0
+GLW.US,D,19910507,000000,5.30077,5.3456,5.21111,5.21111,1062424.6040114,0
+GLW.US,D,19910508,000000,5.22635,5.29364,5.21111,5.23338,631673.45885398,0
+GLW.US,D,19910509,000000,5.23338,5.29364,5.23338,5.27108,765878.34175246,0
+GLW.US,D,19910510,000000,5.27108,5.27831,5.15917,5.17392,809279.07697838,0
+GLW.US,D,19910513,000000,5.20369,5.20369,5.12928,5.18114,618006.60470604,0
+GLW.US,D,19910514,000000,5.20369,5.20369,5.01697,5.08445,1351742.7008824,0
+GLW.US,D,19910515,000000,5.0618,5.08445,5.01697,5.02459,1191016.1135346,0
+GLW.US,D,19910516,000000,5.08445,5.18114,5.06942,5.15917,1083321.671476,0
+GLW.US,D,19910517,000000,5.13671,5.22635,5.12928,5.18915,957949.50633284,0
+GLW.US,D,19910520,000000,5.21111,5.24862,5.18114,5.18915,346374.42263551,0
+GLW.US,D,19910521,000000,5.20369,5.25614,5.20369,5.23338,547285.47272269,0
+GLW.US,D,19910522,000000,5.24862,5.30077,5.22635,5.30077,1808213.7862876,0
+GLW.US,D,19910523,000000,5.31551,5.39023,5.23338,5.25614,1034291.1794429,0
+GLW.US,D,19910524,000000,5.29364,5.30077,5.27108,5.30077,606754.25884316,0
+GLW.US,D,19910528,000000,5.32304,5.32304,5.25614,5.31551,779540.0760779,0
+GLW.US,D,19910529,000000,5.29364,5.36034,5.27831,5.33808,789184.79767973,0
+GLW.US,D,19910530,000000,5.27831,5.46523,5.27831,5.45761,1933584.9274663,0
+GLW.US,D,19910531,000000,5.41268,5.46523,5.33808,5.46523,1811426.9868807,0
+GLW.US,D,19910603,000000,5.48731,5.53252,5.39794,5.43544,987687.48326882,0
+GLW.US,D,19910604,000000,5.41268,5.44267,5.39023,5.39794,1178957.9076121,0
+GLW.US,D,19910605,000000,5.39794,5.39794,5.27831,5.29364,679890.92307609,0
+GLW.US,D,19910606,000000,5.29364,5.33808,5.27108,5.29364,773112.65092719,0
+GLW.US,D,19910607,000000,5.29364,5.30077,5.21111,5.30077,757842.26837619,0
+GLW.US,D,19910610,000000,5.30077,5.31551,5.22635,5.23338,566571.84403284,0
+GLW.US,D,19910611,000000,5.22635,5.22635,5.18114,5.22635,1141988.6933949,0
+GLW.US,D,19910612,000000,5.20369,5.20369,5.08445,5.11414,887228.37434949,0
+GLW.US,D,19910613,000000,5.13671,5.13671,5.00222,5.09207,1343701.5076837,0
+GLW.US,D,19910614,000000,5.11414,5.27108,5.11414,5.27108,1002954.7939263,0
+GLW.US,D,19910617,000000,5.25614,5.31551,5.25614,5.27108,528797.79372058,0
+GLW.US,D,19910618,000000,5.25614,5.27108,5.1662,5.24862,1317183.8990923,0
+GLW.US,D,19910619,000000,5.23338,5.27108,5.23338,5.23338,741767.04973015,0
+GLW.US,D,19910620,000000,5.24862,5.37538,5.24862,5.36786,1288249.7342868,0
+GLW.US,D,19910621,000000,5.4201,5.57685,5.41268,5.55449,1955285.8070615,0
+GLW.US,D,19910624,000000,5.55449,5.55449,5.46523,5.48017,1066448.7844864,0
+GLW.US,D,19910625,000000,5.4201,5.4201,5.31551,5.3456,1402371.6014961,0
+GLW.US,D,19910626,000000,5.31551,5.36786,5.27108,5.36786,1239233.5777567,0
+GLW.US,D,19910627,000000,5.3456,5.50977,5.3456,5.50977,1262534.9138615,0
+GLW.US,D,19910628,000000,5.46523,5.54727,5.37538,5.48017,1294681.2552955,0
+GLW.US,D,19910701,000000,5.5247,5.75606,5.50977,5.74102,3156740.2146835,0
+GLW.US,D,19910702,000000,5.74102,5.78594,5.69659,5.77912,1508456.3713647,0
+GLW.US,D,19910703,000000,5.75606,5.83116,5.74102,5.80078,1530953.8953388,0
+GLW.US,D,19910705,000000,5.78594,5.80078,5.73389,5.76387,548894.12094824,0
+GLW.US,D,19910708,000000,5.75606,5.97257,5.73389,5.97257,2058951.972787,0
+GLW.US,D,19910709,000000,5.94259,5.9506,5.83819,5.89835,2318533.1166866,0
+GLW.US,D,19910710,000000,5.8754,5.92814,5.80078,5.83116,1572741.8864813,0
+GLW.US,D,19910711,000000,5.85342,5.89835,5.78594,5.80869,979650.38592806,0
+GLW.US,D,19910712,000000,5.83116,5.98761,5.80869,5.94259,1028667.5664227,0
+GLW.US,D,19910715,000000,5.97257,6.01749,5.92043,6.01749,736142.41274547,0
+GLW.US,D,19910716,000000,5.99523,5.99523,5.80078,5.80078,2758931.0313747,0
+GLW.US,D,19910717,000000,5.80078,5.83819,5.80078,5.83116,658186.97158738,0
+GLW.US,D,19910718,000000,5.81621,5.8754,5.81621,5.85342,457276.9454647,0
+GLW.US,D,19910719,000000,5.83116,5.83116,5.77912,5.81621,875979.10038011,0
+GLW.US,D,19910722,000000,5.80078,5.85342,5.78594,5.85342,594699.12481427,0
+GLW.US,D,19910723,000000,5.86056,5.90538,5.71895,5.73389,938668.25484519,0
+GLW.US,D,19910724,000000,5.74102,5.75606,5.69659,5.74102,724088.30268107,0
+GLW.US,D,19910725,000000,5.75606,5.75606,5.69659,5.75606,843834.80687504,0
+GLW.US,D,19910726,000000,5.80078,5.80078,5.6666,5.75606,1082519.9072745,0
+GLW.US,D,19910729,000000,5.74102,5.76387,5.71161,5.75606,1596857.2743616,0
+GLW.US,D,19910730,000000,5.77912,5.8754,5.77912,5.80869,978038.66580901,0
+GLW.US,D,19910731,000000,5.80869,5.80869,5.71161,5.77912,1471486.1331829,0
+GLW.US,D,19910801,000000,5.77912,5.77912,5.73389,5.75606,1277001.484282,0
+GLW.US,D,19910802,000000,5.75606,5.75606,5.68897,5.73389,1216722.7422439,0
+GLW.US,D,19910805,000000,5.71161,5.71895,5.65166,5.65166,953932.4936092,0
+GLW.US,D,19910806,000000,5.67412,5.80869,5.6666,5.78594,1622569.0228934,0
+GLW.US,D,19910807,000000,5.80078,5.83116,5.77912,5.81621,894464.73145322,0
+GLW.US,D,19910808,000000,5.78594,5.86056,5.77912,5.81621,617202.79257552,0
+GLW.US,D,19910809,000000,5.81621,5.96554,5.81621,5.96554,824545.3636714,0
+GLW.US,D,19910812,000000,5.96554,5.96554,5.92043,5.92814,267616.1933114,0
+GLW.US,D,19910813,000000,5.92814,5.98761,5.90538,5.9506,1218332.414434,0
+GLW.US,D,19910814,000000,5.97257,5.97257,5.8836,5.90538,702392.54290833,0
+GLW.US,D,19910815,000000,5.86056,5.89835,5.80869,5.81621,777935.52371036,0
+GLW.US,D,19910816,000000,5.81621,5.83819,5.71161,5.77912,1010189.103101,0
+GLW.US,D,19910819,000000,5.6666,5.73389,5.53252,5.62919,1336468.2224735,0
+GLW.US,D,19910820,000000,5.65166,5.68897,5.60722,5.65166,1250478.7558681,0
+GLW.US,D,19910821,000000,5.81621,5.85342,5.77912,5.83819,1542204.1932727,0
+GLW.US,D,19910822,000000,5.85342,5.92814,5.83819,5.92043,875173.24032059,0
+GLW.US,D,19910823,000000,5.92043,6.15217,5.8836,6.13694,1627397.0154991,0
+GLW.US,D,19910826,000000,6.10685,6.13694,6.04719,6.04719,630061.73873494,0
+GLW.US,D,19910827,000000,6.04005,6.06212,6.03254,6.04719,284495.22408794,0
+GLW.US,D,19910828,000000,6.04719,6.15939,6.04005,6.15217,1101807.3025491,0
+GLW.US,D,19910829,000000,6.17413,6.30158,6.17413,6.24143,2144942.4633568,0
+GLW.US,D,19910830,000000,6.24143,6.27141,6.18185,6.22668,404235.58449493,0
+GLW.US,D,19910903,000000,6.20412,6.27141,6.12971,6.13694,487814.63867322,0
+GLW.US,D,19910904,000000,6.13694,6.1968,6.10685,6.15217,903302.56903102,0
+GLW.US,D,19910905,000000,6.15217,6.18185,6.08507,6.10685,1113858.34072,0
+GLW.US,D,19910906,000000,6.10685,6.12971,6.04005,6.06983,515942.94341915,0
+GLW.US,D,19910909,000000,6.06212,6.06212,6.01749,6.04005,382534.70489972,0
+GLW.US,D,19910910,000000,6.01749,6.04005,5.92043,5.94259,1420856.2086047,0
+GLW.US,D,19910911,000000,5.94259,5.99523,5.89835,5.99523,905716.0533516,0
+GLW.US,D,19910912,000000,6.01749,6.09211,6.00265,6.04005,556128.43012298,0
+GLW.US,D,19910913,000000,6.06212,6.09211,5.99523,5.99523,585859.23930748,0
+GLW.US,D,19910916,000000,5.99523,6.04719,5.99523,6.01749,765878.34175246,0
+GLW.US,D,19910917,000000,6.01749,6.06212,5.99523,6.0252,775522.03938978,0
+GLW.US,D,19910918,000000,6.00265,6.04005,5.99523,6.01749,609168.76712824,0
+GLW.US,D,19910919,000000,5.99523,6.08507,5.98029,6.04005,829369.26041906,0
+GLW.US,D,19910920,000000,6.04005,6.10685,6.01749,6.10685,1829914.6658828,0
+GLW.US,D,19910923,000000,6.08507,6.10685,6.06212,6.10685,521568.60436834,0
+GLW.US,D,19910924,000000,6.10685,6.26379,6.10685,6.26379,901696.99269897,0
+GLW.US,D,19910925,000000,6.24143,6.24904,6.12971,6.17413,591486.94818565,0
+GLW.US,D,19910926,000000,6.06983,6.18185,6.06212,6.12971,554514.66207493,0
+GLW.US,D,19910927,000000,6.12971,6.1968,6.10685,6.13694,519956.88424929,0
+GLW.US,D,19910930,000000,6.12971,6.1968,6.10685,6.1968,770702.23850011,0
+GLW.US,D,19911001,000000,6.1968,6.1968,6.12971,6.15939,884015.17375638,0
+GLW.US,D,19911002,000000,6.15939,6.17413,6.10685,6.12971,400219.5957358,0
+GLW.US,D,19911003,000000,6.08507,6.15939,6.06212,6.13694,752214.559498,0
+GLW.US,D,19911004,000000,6.13694,6.15939,6.10685,6.10685,807670.42875284,0
+GLW.US,D,19911007,000000,6.10685,6.12971,6.08507,6.08507,959556.1066294,0
+GLW.US,D,19911008,000000,6.09211,6.09211,6.04005,6.08507,622826.40559571,0
+GLW.US,D,19911009,000000,6.04719,6.10685,5.97257,5.98029,1079304.6587524,0
+GLW.US,D,19911010,000000,5.98029,6.06212,5.94259,6.06212,779540.0760779,0
+GLW.US,D,19911011,000000,6.06212,6.06212,5.97257,6.0252,618814.51269456,0
+GLW.US,D,19911014,000000,6.0252,6.10685,6.0252,6.10685,683102.07574021,0
+GLW.US,D,19911015,000000,6.15217,6.54749,6.15217,6.49554,3266840.973311,0
+GLW.US,D,19911016,000000,6.49554,6.66713,6.43577,6.63695,1813039.7309642,0
+GLW.US,D,19911017,000000,6.59251,6.64467,6.56986,6.61487,1272977.3038068,0
+GLW.US,D,19911018,000000,6.6222,6.75668,6.60003,6.73422,1690072.8584258,0
+GLW.US,D,19911021,000000,6.7269,6.77181,6.7269,6.75668,1027867.8501502,0
+GLW.US,D,19911022,000000,6.75668,6.83891,6.6597,6.68217,1037514.619681,0
+GLW.US,D,19911023,000000,6.68217,6.83891,6.68217,6.83891,686322.44408479,0
+GLW.US,D,19911024,000000,6.81654,6.81654,6.68939,6.74916,1322806.488148,0
+GLW.US,D,19911025,000000,6.74916,6.75668,6.68939,6.68939,1638645.265504,0
+GLW.US,D,19911028,000000,6.74916,6.83891,6.70423,6.83891,1285842.3937532,0
+GLW.US,D,19911029,000000,6.8687,7.10016,6.8687,6.98804,1454607.1024064,0
+GLW.US,D,19911030,000000,6.95855,6.9809,6.92074,6.95855,1014208.1637537,0
+GLW.US,D,19911031,000000,6.95855,7.07007,6.86108,6.95855,1355755.6177481,0
+GLW.US,D,19911101,000000,6.95855,6.95855,6.8017,6.81654,1727044.1205719,0
+GLW.US,D,19911104,000000,6.83891,6.83891,6.79389,6.79389,545679.89639063,0
+GLW.US,D,19911105,000000,6.84614,6.84614,6.7269,6.7269,936254.77052461,0
+GLW.US,D,19911106,000000,6.71175,6.77181,6.71175,6.75668,1825893.5573012,0
+GLW.US,D,19911107,000000,6.77181,6.77181,6.68217,6.7269,1364597.5511839,0
+GLW.US,D,19911108,000000,6.7269,6.73422,6.6597,6.68217,509514.49430393,0
+GLW.US,D,19911111,000000,6.66713,6.71175,6.66713,6.68939,860709.74179361,0
+GLW.US,D,19911112,000000,6.71175,6.86108,6.68939,6.81654,1423263.5491384,0
+GLW.US,D,19911113,000000,6.8017,6.81654,6.73422,6.81654,918571.92761753,0
+GLW.US,D,19911114,000000,6.8017,6.81654,6.77181,6.79389,1132340.8998996,0
+GLW.US,D,19911115,000000,6.79389,6.79389,6.52533,6.59251,1126718.3108439,0
+GLW.US,D,19911118,000000,6.54027,6.61487,6.51761,6.54027,2124852.2799161,0
+GLW.US,D,19911119,000000,6.45785,6.4805,6.32346,6.39064,2846531.1941346,0
+GLW.US,D,19911120,000000,6.41311,6.54749,6.39064,6.50247,885627.91783992,0
+GLW.US,D,19911121,000000,6.49554,6.71175,6.45785,6.71175,1567922.0855917,0
+GLW.US,D,19911122,000000,6.71175,6.71175,6.6222,6.63695,892056.36695513,0
+GLW.US,D,19911125,000000,6.6222,6.6222,6.54749,6.59251,1539790.7089521,0
+GLW.US,D,19911126,000000,6.61487,6.74916,6.59251,6.71175,1418440.6763551,0
+GLW.US,D,19911127,000000,6.7269,6.8017,6.68939,6.71175,1328433.1730616,0
+GLW.US,D,19911129,000000,6.70423,6.74916,6.68939,6.71175,528797.79372058,0
+GLW.US,D,19911202,000000,6.66713,6.77181,6.6222,6.77181,1979396.0751194,0
+GLW.US,D,19911203,000000,6.77181,6.8687,6.73422,6.8687,1032690.7229333,0
+GLW.US,D,19911204,000000,6.8687,6.89858,6.79389,6.87602,1530953.8953388,0
+GLW.US,D,19911205,000000,6.84614,6.91352,6.81654,6.87602,1804196.773564,0
+GLW.US,D,19911206,000000,6.86108,6.96587,6.8017,6.93549,1633016.5326613,0
+GLW.US,D,19911209,000000,6.96587,7.00298,6.89858,6.92074,1375848.8730822,0
+GLW.US,D,19911210,000000,6.92074,7.02543,6.89107,6.89107,1159669.488373,0
+GLW.US,D,19911211,000000,6.89107,7.04781,6.84614,7.04781,1947244.6138627,0
+GLW.US,D,19911212,000000,7.05523,7.14448,7.05523,7.09253,2500963.6555232,0
+GLW.US,D,19911213,000000,7.07007,7.37653,7.07007,7.3691,2620701.9680011,0
+GLW.US,D,19911216,000000,7.30943,7.30943,7.24214,7.27936,2282366.6906354,0
+GLW.US,D,19911217,000000,7.30172,7.32428,7.19702,7.19702,1884560.5792202,0
+GLW.US,D,19911218,000000,7.21949,7.35416,7.19009,7.34644,896873.09595131,0
+GLW.US,D,19911219,000000,7.34644,7.34644,7.16734,7.21949,1832322.0064164,0
+GLW.US,D,19911220,000000,7.35416,7.35416,7.19702,7.30172,2382020.9634597,0
+GLW.US,D,19911223,000000,7.30943,7.62253,7.30943,7.60046,1105819.1954503,0
+GLW.US,D,19911224,000000,7.60046,7.68962,6.82368,6.84614,3503915.377556,0
+GLW.US,D,19911226,000000,7.02543,7.19702,7.00298,7.07007,4608128.9966742,0
+GLW.US,D,19911227,000000,7.09253,7.21207,7.07739,7.19702,1856434.3224032,0
+GLW.US,D,19911230,000000,7.15259,7.16734,7.04781,7.10016,2675348.9053029,0
+GLW.US,D,19911231,000000,7.07007,7.12983,6.74174,6.84614,4394363.0962856,0
+GLW.US,D,19920102,000000,6.71175,7.03295,6.69701,7.03295,3204957.6789055,0
+GLW.US,D,19920103,000000,7.04781,7.19009,7.04781,7.07739,2930108.2003839,0
+GLW.US,D,19920106,000000,6.95855,7.05523,6.89107,6.89858,2491318.9339213,0
+GLW.US,D,19920107,000000,6.68939,6.89107,6.68939,6.80892,3808501.8090491,0
+GLW.US,D,19920108,000000,6.77905,6.95855,6.77905,6.94341,2787059.3361206,0
+GLW.US,D,19920109,000000,6.95855,7.07007,6.95855,7.02543,4627418.4398778,0
+GLW.US,D,19920110,000000,6.98804,7.07007,6.96587,7.04781,1634627.2288158,0
+GLW.US,D,19920113,000000,6.9809,6.98804,5.9506,6.09973,14119336.89163,0
+GLW.US,D,19920114,000000,6.12199,6.24143,5.70372,6.09973,27565209.261369,0
+GLW.US,D,19920115,000000,6.24143,6.42825,6.1968,6.21936,11472913.959416,0
+GLW.US,D,19920116,000000,6.1968,6.44271,6.15217,6.27873,5870662.8865712,0
+GLW.US,D,19920117,000000,6.21936,6.26379,6.18937,6.24143,3706434.0519042,0
+GLW.US,D,19920120,000000,6.24143,6.24143,5.74913,5.81621,7744780.0518814,0
+GLW.US,D,19920121,000000,5.86056,5.9506,5.70372,5.7709,6556176.398703,0
+GLW.US,D,19920122,000000,5.76387,5.79366,5.60722,5.61426,6736193.4532189,0
+GLW.US,D,19920123,000000,5.54727,5.56973,5.37538,5.46523,13400066.341909,0
+GLW.US,D,19920124,000000,5.37538,5.48731,5.36034,5.38281,7034351.4355967,0
+GLW.US,D,19920127,000000,5.39794,5.50977,5.39794,5.45029,7158916.7167158,0
+GLW.US,D,19920128,000000,5.47236,5.4951,5.37538,5.40517,4567147.8895557,0
+GLW.US,D,19920129,000000,5.39794,5.74913,5.39794,5.61426,7936855.3123197,0
+GLW.US,D,19920130,000000,5.65928,5.74102,5.65928,5.71895,4833959.2467721,0
+GLW.US,D,19920131,000000,5.72627,5.79366,5.56231,5.61426,3306215.4801329,0
+GLW.US,D,19920203,000000,5.61426,5.71895,5.56973,5.69659,2482479.0484144,0
+GLW.US,D,19920204,000000,5.68174,5.83819,5.68174,5.81621,3715271.889482,0
+GLW.US,D,19920205,000000,5.78594,5.86056,5.7709,5.79366,3339166.657662,0
+GLW.US,D,19920206,000000,5.80869,5.80869,5.56973,5.68174,2416577.7173209,0
+GLW.US,D,19920207,000000,5.67412,5.79366,5.59199,5.63711,3143076.4324289,0
+GLW.US,D,19920210,000000,5.65928,5.70372,5.4201,5.4201,5607873.6619009,0
+GLW.US,D,19920211,000000,5.35312,5.37538,5.12928,5.30848,10268241.231379,0
+GLW.US,D,19920212,000000,5.30848,5.53252,5.30848,5.53252,7744376.6098693,0
+GLW.US,D,19920213,000000,5.56973,5.61426,5.39794,5.48731,3774741.699567,0
+GLW.US,D,19920214,000000,5.48731,5.54727,5.46523,5.46523,2544761.688974,0
+GLW.US,D,19920218,000000,5.44267,5.50977,5.26356,5.26356,3912968.7150116,0
+GLW.US,D,19920219,000000,5.26356,5.30848,5.19647,5.28593,2691024.7777949,0
+GLW.US,D,19920220,000000,5.39794,5.8836,5.35312,5.8836,6272084.616627,0
+GLW.US,D,19920221,000000,5.92814,6.12971,5.79366,5.8836,6318297.158363,0
+GLW.US,D,19920224,000000,5.92814,6.10685,5.92814,6.04005,3988116.4455175,0
+GLW.US,D,19920225,000000,6.01749,6.10685,5.97257,5.99523,3819749.0350894,0
+GLW.US,D,19920226,000000,6.04005,6.1968,6.01749,6.1968,2967077.4146012,0
+GLW.US,D,19920227,000000,6.21936,6.21936,6.10685,6.15217,1322407.1419939,0
+GLW.US,D,19920228,000000,6.15217,6.17413,6.08507,6.10685,1481931.5950218,0
+GLW.US,D,19920302,000000,6.10685,6.12971,6.06212,6.10685,863926.0142802,0
+GLW.US,D,19920303,000000,6.09211,6.13694,6.06983,6.09211,1913092.325978,0
+GLW.US,D,19920304,000000,6.09211,6.18185,6.04719,6.11467,1790935.4093571,0
+GLW.US,D,19920305,000000,6.04719,6.06983,5.9131,5.95752,2018368.1638936,0
+GLW.US,D,19920306,000000,5.95752,5.98029,5.8459,5.89024,1841966.7280183,0
+GLW.US,D,19920309,000000,5.89024,6.0252,5.89024,5.98029,1181770.7380868,0
+GLW.US,D,19920310,000000,6.06983,6.13694,6.06983,6.09211,2179097.823135,0
+GLW.US,D,19920311,000000,6.09211,6.09211,6.0252,6.06983,1238825.0159222,0
+GLW.US,D,19920312,000000,6.06983,6.09211,5.98029,5.98029,2404925.0013394,0
+GLW.US,D,19920313,000000,6.00265,6.06983,6.00265,6.0252,1560689.8243459,0
+GLW.US,D,19920316,000000,6.04719,6.06983,5.98029,6.00265,1266954.3446325,0
+GLW.US,D,19920317,000000,6.04719,6.09211,6.04719,6.06983,1123906.5043338,0
+GLW.US,D,19920318,000000,6.04719,6.09211,6.04719,6.06983,1596451.7844205,0
+GLW.US,D,19920319,000000,6.04719,6.09211,5.98029,6.00265,1433307.6168942,0
+GLW.US,D,19920320,000000,6.04719,6.06983,5.9131,6.00265,1930366.6070507,0
+GLW.US,D,19920323,000000,6.00265,6.00265,5.89024,5.93566,735736.92280446,0
+GLW.US,D,19920324,000000,5.9131,5.95752,5.8459,5.86846,1365002.0171604,0
+GLW.US,D,19920325,000000,5.82344,5.8459,5.68897,5.75606,2081049.1266428,0
+GLW.US,D,19920326,000000,5.80078,5.8459,5.64413,5.68897,1621770.3305853,0
+GLW.US,D,19920327,000000,5.73389,5.80078,5.6666,5.68897,906116.42347011,0
+GLW.US,D,19920330,000000,5.73389,5.93566,5.73389,5.89024,902901.17494801,0
+GLW.US,D,19920331,000000,6.09211,6.09211,6.00265,6.06983,3232681.5176749,0
+GLW.US,D,19920401,000000,6.06983,6.27141,6.04719,6.22668,4209521.1210574,0
+GLW.US,D,19920402,000000,6.20412,6.20412,6.09211,6.13694,1438533.9316893,0
+GLW.US,D,19920403,000000,6.13694,6.29368,6.09211,6.27141,1991041.6233492,0
+GLW.US,D,19920406,000000,6.29368,6.31654,6.22668,6.22668,1653911.552197,0
+GLW.US,D,19920407,000000,6.24904,6.24904,6.04719,6.06983,1195427.3525898,0
+GLW.US,D,19920408,000000,6.0252,6.13694,5.95752,6.00265,1726244.4042993,0
+GLW.US,D,19920409,000000,6.04719,6.22668,6.0252,6.15939,1143998.7357035,0
+GLW.US,D,19920410,000000,6.22668,6.29368,6.15939,6.24904,1145603.288071,0
+GLW.US,D,19920413,000000,6.22668,6.29368,6.18185,6.22668,859102.11753255,0
+GLW.US,D,19920414,000000,6.15939,6.51761,6.15939,6.47269,3136650.0312428,0
+GLW.US,D,19920415,000000,6.49554,6.63002,6.4508,6.63002,2607847.1176997,0
+GLW.US,D,19920416,000000,6.63002,6.71918,6.54027,6.67416,2588961.116508,0
+GLW.US,D,19920420,000000,6.58489,6.63002,6.51761,6.54027,3026142.7587095,0
+GLW.US,D,19920421,000000,6.56282,6.58489,6.49554,6.54027,766682.15388298,0
+GLW.US,D,19920422,000000,6.54027,6.71918,6.49554,6.71918,2365945.7448137,0
+GLW.US,D,19920423,000000,6.67416,6.69701,6.60735,6.60735,1332454.2816432,0
+GLW.US,D,19920424,000000,6.65218,6.67416,6.56282,6.56282,880799.92523427,0
+GLW.US,D,19920427,000000,6.47269,6.54027,6.38342,6.47269,690334.33698595,0
+GLW.US,D,19920428,000000,6.27141,6.36077,6.09211,6.3385,2757327.5029716,0
+GLW.US,D,19920429,000000,6.4508,6.4508,6.31654,6.42825,1653109.7879954,0
+GLW.US,D,19920430,000000,6.4508,6.67416,6.42825,6.60735,1152439.2750562,0
+GLW.US,D,19920501,000000,6.67416,6.69701,6.54027,6.60735,883212.38559035,0
+GLW.US,D,19920504,000000,6.60735,6.69701,6.60735,6.65218,902901.17494801,0
+GLW.US,D,19920505,000000,6.69701,6.7639,6.67416,6.69701,2122440.8435245,0
+GLW.US,D,19920506,000000,6.69701,6.7639,6.63002,6.71918,1520912.8994766,0
+GLW.US,D,19920507,000000,6.71918,6.80892,6.69701,6.80892,567781.14610436,0
+GLW.US,D,19920508,000000,6.78647,6.83129,6.74174,6.80892,921384.75809212,0
+GLW.US,D,19920511,000000,6.85405,6.92074,6.83129,6.87602,1876121.0638319,0
+GLW.US,D,19920512,000000,6.87602,6.87602,6.71918,6.85405,1107429.8916048,0
+GLW.US,D,19920513,000000,6.85405,6.89858,6.83129,6.83129,996528.39274011,0
+GLW.US,D,19920514,000000,6.83129,6.83129,6.74174,6.7639,613182.70795838,0
+GLW.US,D,19920515,000000,6.7639,6.83129,6.74174,6.74174,1279814.3147566,0
+GLW.US,D,19920518,000000,6.74174,6.7639,6.49554,6.51761,550899.04343431,0
+GLW.US,D,19920519,000000,6.54027,6.78647,6.51761,6.74174,688328.39053537,0
+GLW.US,D,19920520,000000,6.67416,6.69701,6.60735,6.65218,683905.88787073,0
+GLW.US,D,19920521,000000,6.54027,6.67416,6.54027,6.58489,660600.45590796,0
+GLW.US,D,19920522,000000,6.63002,6.74174,6.63002,6.69701,387761.01969489,0
+GLW.US,D,19920526,000000,6.67416,6.67416,6.40559,6.54027,936254.77052461,0
+GLW.US,D,19920527,000000,6.54027,6.65218,6.54027,6.60735,842628.576697,0
+GLW.US,D,19920528,000000,6.63002,6.69701,6.58489,6.69701,666220.99703466,0
+GLW.US,D,19920529,000000,6.74174,6.83129,6.67416,6.67416,1430495.8103841,0
+GLW.US,D,19920601,000000,6.67416,6.69701,6.60735,6.63002,492636.48749187,0
+GLW.US,D,19920602,000000,6.65218,6.7639,6.58489,6.74174,910935.20039528,0
+GLW.US,D,19920603,000000,6.80892,6.83129,6.69701,6.7639,1369018.0059195,0
+GLW.US,D,19920604,000000,6.7639,6.7639,6.65218,6.65218,703198.40296786,0
+GLW.US,D,19920605,000000,6.67416,6.67416,6.49554,6.65218,1050778.031817,0
+GLW.US,D,19920608,000000,6.65218,6.69701,6.56282,6.65218,957550.16017882,0
+GLW.US,D,19920609,000000,6.60735,6.63002,6.54027,6.56282,1027466.4560672,0
+GLW.US,D,19920610,000000,6.51761,6.56282,6.40559,6.40559,634081.82335207,0
+GLW.US,D,19920611,000000,6.4508,6.54027,6.40559,6.49554,973218.86491935,0
+GLW.US,D,19920612,000000,6.54027,6.63002,6.49554,6.58489,803645.22431322,0
+GLW.US,D,19920615,000000,6.56282,6.60735,6.4508,6.4508,493038.90553939,0
+GLW.US,D,19920616,000000,6.49554,6.60735,6.40559,6.40559,1329639.4032397,0
+GLW.US,D,19920617,000000,6.3385,6.40559,6.22668,6.31654,1573549.7944698,0
+GLW.US,D,19920618,000000,6.27141,6.31654,6.24904,6.31654,937861.37082116,0
+GLW.US,D,19920619,000000,6.31654,6.69701,6.31654,6.69701,2507788.3788988,0
+GLW.US,D,19920622,000000,6.69701,6.69701,6.56282,6.63002,869151.30511088,0
+GLW.US,D,19920623,000000,6.60735,6.63002,6.47269,6.47269,1029074.0803283,0
+GLW.US,D,19920624,000000,6.47269,6.49554,6.38342,6.42825,1567922.0855917,0
+GLW.US,D,19920625,000000,6.42825,6.51761,6.42825,6.47269,632070.75707901,0
+GLW.US,D,19920626,000000,6.47269,6.58489,6.4508,6.58489,595105.63871978,0
+GLW.US,D,19920629,000000,6.60735,6.67416,6.54027,6.63002,1486356.1456154,0
+GLW.US,D,19920630,000000,6.67416,6.78647,6.60735,6.7639,1966932.3792559,0
+GLW.US,D,19920701,000000,6.7639,6.87602,6.74174,6.80892,1745932.1696926,0
+GLW.US,D,19920702,000000,6.83129,6.87602,6.74174,6.80892,1140381.069134,0
+GLW.US,D,19920706,000000,6.80892,6.80892,6.56282,6.63002,1235206.325388,0
+GLW.US,D,19920707,000000,6.65218,6.67416,6.56282,6.58489,1300309.9881381,0
+GLW.US,D,19920708,000000,6.56282,6.67416,6.54027,6.67416,776729.29353231,0
+GLW.US,D,19920709,000000,6.67416,6.83129,6.67416,6.78647,1721817.8057768,0
+GLW.US,D,19920710,000000,6.78647,6.83129,6.7639,6.7639,708419.59794055,0
+GLW.US,D,19920713,000000,6.74174,6.78647,6.74174,6.74174,672252.14792485,0
+GLW.US,D,19920714,000000,6.71918,6.89858,6.71918,6.89858,670646.57159279,0
+GLW.US,D,19920715,000000,6.87602,6.94341,6.7639,6.83129,990099.94362489,0
+GLW.US,D,19920716,000000,6.7639,6.83129,6.7639,6.80892,948708.22674304,0
+GLW.US,D,19920717,000000,6.74174,6.7639,6.71918,6.7639,699175.24645724,0
+GLW.US,D,19920720,000000,6.69701,6.69701,6.56282,6.69701,1311557.2141786,0
+GLW.US,D,19920721,000000,6.7639,6.78647,6.58489,6.60735,751009.35328447,0
+GLW.US,D,19920722,000000,6.56282,6.58489,6.51761,6.54027,391783.15224102,0
+GLW.US,D,19920723,000000,6.51761,6.58489,6.49554,6.58489,320252.06434015,0
+GLW.US,D,19920724,000000,6.42825,6.51761,6.42825,6.51761,633675.30944657,0
+GLW.US,D,19920727,000000,6.47269,6.51761,6.4508,6.47269,933438.86815653,0
+GLW.US,D,19920728,000000,6.51761,6.80892,6.49554,6.74174,2255046.2938779,0
+GLW.US,D,19920729,000000,6.7639,6.83129,6.74174,6.7639,1389914.0494197,0
+GLW.US,D,19920730,000000,6.80892,6.83129,6.60735,6.60735,1090144.3469228,0
+GLW.US,D,19920731,000000,6.63002,6.63002,6.51761,6.54027,1062027.3057863,0
+GLW.US,D,19920803,000000,6.49554,6.56282,6.47269,6.51761,552908.06177838,0
+GLW.US,D,19920804,000000,6.47269,6.60735,6.47269,6.58489,527596.68336503,0
+GLW.US,D,19920805,000000,6.58489,6.58489,6.54027,6.54027,286501.17053852,0
+GLW.US,D,19920806,000000,6.51761,6.54027,6.47269,6.49554,672252.14792485,0
+GLW.US,D,19920807,000000,6.54027,6.60735,6.51761,6.54027,473752.53422924,0
+GLW.US,D,19920810,000000,6.49554,6.49554,6.4508,6.47269,359232.34483044,0
+GLW.US,D,19920811,000000,6.47269,6.49554,6.27141,6.3385,958755.36639236,0
+GLW.US,D,19920812,000000,6.31654,6.38342,6.29368,6.36077,440397.91468814,0
+GLW.US,D,19920813,000000,6.42825,6.47269,6.36077,6.47269,1244855.1428479,0
+GLW.US,D,19920814,000000,6.51761,6.60735,6.4508,6.56282,813293.01780853,0
+GLW.US,D,19920817,000000,6.54027,6.58489,6.51761,6.54027,785566.10714561,0
+GLW.US,D,19920818,000000,6.51761,6.58489,6.51761,6.56282,546081.29047364,0
+GLW.US,D,19920819,000000,6.65218,6.65218,6.51761,6.56282,893257.47731069,0
+GLW.US,D,19920820,000000,6.54027,6.58489,6.51761,6.51761,489423.28689877,0
+GLW.US,D,19920821,000000,6.58489,6.58489,6.40559,6.54027,973218.86491935,0
+GLW.US,D,19920824,000000,6.54027,6.56282,6.47269,6.51761,1006970.7826855,0
+GLW.US,D,19920825,000000,6.49554,6.49554,6.36077,6.38342,780350.03199542,0
+GLW.US,D,19920826,000000,6.36077,6.36077,6.24904,6.31654,947101.62644648,0
+GLW.US,D,19920827,000000,6.38342,6.47269,6.3385,6.38342,822130.85538633,0
+GLW.US,D,19920828,000000,6.40559,6.42825,6.3385,6.36077,433568.07148992,0
+GLW.US,D,19920831,000000,6.3385,6.42825,6.3385,6.38342,963980.65722304,0
+GLW.US,D,19920901,000000,6.32346,6.43577,6.27873,6.43577,742572.90978968,0
+GLW.US,D,19920902,000000,6.43577,6.45785,6.32346,6.39064,932635.05602601,0
+GLW.US,D,19920903,000000,6.36858,6.4805,6.36858,6.36858,1044342.4149502,0
+GLW.US,D,19920904,000000,6.36858,6.41311,6.30158,6.30158,1168103.8839389,0
+GLW.US,D,19920908,000000,6.30158,6.32346,6.27873,6.27873,506703.71175834,0
+GLW.US,D,19920909,000000,6.30158,6.32346,6.21194,6.30158,1387905.0310757,0
+GLW.US,D,19920910,000000,6.34612,6.39064,6.2341,6.39064,1006174.1383064,0
+GLW.US,D,19920911,000000,6.43577,6.54749,6.39064,6.45785,834590.45539174,0
+GLW.US,D,19920914,000000,6.68217,6.83891,6.6597,6.81654,1933985.2975847,0
+GLW.US,D,19920915,000000,6.79389,6.83891,6.68217,6.68217,990099.94362489,0
+GLW.US,D,19920916,000000,6.68217,6.86108,6.68217,6.74916,708419.59794055,0
+GLW.US,D,19920917,000000,6.77181,6.88345,6.74916,6.83891,528000.12537704,0
+GLW.US,D,19920918,000000,6.88345,6.95073,6.83891,6.95073,1252888.1443306,0
+GLW.US,D,19920921,000000,6.92896,6.92896,6.77181,6.81654,504287.15554427,0
+GLW.US,D,19920922,000000,6.77181,6.79389,6.63695,6.6597,546481.66059216,0
+GLW.US,D,19920923,000000,6.68217,6.81654,6.68217,6.79389,593902.48043523,0
+GLW.US,D,19920924,000000,6.81654,6.9062,6.70423,6.70423,708419.59794055,0
+GLW.US,D,19920925,000000,6.7269,6.7269,6.50247,6.50247,1473896.54561,0
+GLW.US,D,19920928,000000,6.36858,6.56986,6.36858,6.52533,1250878.1020221,0
+GLW.US,D,19920929,000000,6.52533,6.6597,6.50247,6.63695,413078.54189522,0
+GLW.US,D,19920930,000000,6.63695,6.74916,6.61487,6.70423,383341.58892374,0
+GLW.US,D,19921001,000000,6.74916,6.74916,6.63695,6.70423,507504.45199537,0
+GLW.US,D,19921002,000000,6.68217,6.70423,6.52533,6.54749,307801.68001522,0
+GLW.US,D,19921005,000000,6.32346,6.4805,6.27873,6.45785,1183774.6366083,0
+GLW.US,D,19921006,000000,6.43577,6.50247,6.41311,6.50247,693948.93166208,0
+GLW.US,D,19921007,000000,6.54749,6.63695,6.52533,6.56986,553312.52775489,0
+GLW.US,D,19921008,000000,6.56986,6.7269,6.56986,6.70423,442807.30315072,0
+GLW.US,D,19921009,000000,6.6597,6.6597,6.54749,6.56986,403838.28626991,0
+GLW.US,D,19921012,000000,6.54749,6.6597,6.54749,6.6597,607960.48902121,0
+GLW.US,D,19921013,000000,6.6597,6.79389,6.63695,6.79389,900090.39240242,0
+GLW.US,D,19921014,000000,6.70423,6.81654,6.68217,6.68217,1873309.2573217,0
+GLW.US,D,19921015,000000,6.45785,6.68217,6.45785,6.6597,945092.60810241,0
+GLW.US,D,19921016,000000,6.6597,6.77181,6.59251,6.77181,556929.17036001,0
+GLW.US,D,19921019,000000,6.7269,6.86108,6.68217,6.74916,797217.7991625,0
+GLW.US,D,19921020,000000,6.86108,6.86108,6.74916,6.74916,611978.52570934,0
+GLW.US,D,19921021,000000,6.74916,6.9062,6.74916,6.9062,608361.88310423,0
+GLW.US,D,19921022,000000,6.9062,6.92896,6.83891,6.9062,621220.82926365,0
+GLW.US,D,19921023,000000,6.92896,7.09253,6.9062,6.95073,1403576.8077096,0
+GLW.US,D,19921026,000000,6.95073,6.97289,6.81654,6.97289,847049.03143265,0
+GLW.US,D,19921027,000000,7.04019,7.09253,6.88345,6.88345,1332052.8875602,0
+GLW.US,D,19921028,000000,6.86108,6.92896,6.79389,6.92896,580237.67421628,0
+GLW.US,D,19921029,000000,6.9062,6.9062,6.68217,6.70423,875979.10038011,0
+GLW.US,D,19921030,000000,6.70423,6.77181,6.59251,6.59251,758645.05654222,0
+GLW.US,D,19921102,000000,6.59251,6.81654,6.59251,6.74916,898081.37405834,0
+GLW.US,D,19921103,000000,6.63695,6.7269,6.54749,6.7269,1109843.3759254,0
+GLW.US,D,19921104,000000,6.68217,6.79389,6.68217,6.74916,706407.50770298,0
+GLW.US,D,19921105,000000,6.74916,6.79389,6.7269,6.77181,810481.21129844,0
+GLW.US,D,19921106,000000,6.77181,6.83891,6.7269,6.81654,941883.50336729,0
+GLW.US,D,19921109,000000,6.83891,6.92896,6.77181,6.86108,638096.78814671,0
+GLW.US,D,19921110,000000,6.92896,7.07007,6.9062,7.07007,1168504.2540574,0
+GLW.US,D,19921111,000000,6.97289,7.15972,6.92896,7.15972,1234005.2150325,0
+GLW.US,D,19921112,000000,7.13755,7.18198,7.04019,7.09253,2417382.5534158,0
+GLW.US,D,19921113,000000,7.09253,7.11519,6.99574,7.04019,572999.26918356,0
+GLW.US,D,19921116,000000,6.99574,7.01782,6.88345,6.92896,1137970.6567068,0
+GLW.US,D,19921117,000000,6.86108,6.88345,6.63695,6.68217,3472169.4062404,0
+GLW.US,D,19921118,000000,6.68217,6.83891,6.63695,6.81654,2019172.9999886,0
+GLW.US,D,19921119,000000,6.79389,6.81654,6.68217,6.74916,1253294.6582362,0
+GLW.US,D,19921120,000000,6.81654,6.88345,6.77181,6.86108,1174936.7990305,0
+GLW.US,D,19921123,000000,6.86108,6.95073,6.83891,6.9062,650154.9940691,0
+GLW.US,D,19921124,000000,6.88345,7.04019,6.88345,6.97289,763468.95328987,0
+GLW.US,D,19921125,000000,6.97289,7.04019,6.97289,7.04019,577824.18989571,0
+GLW.US,D,19921127,000000,7.04019,7.13755,7.04019,7.04019,1016618.5761808,0
+GLW.US,D,19921130,000000,7.09253,7.13755,7.07007,7.13755,898884.16222437,0
+GLW.US,D,19921201,000000,7.11519,7.15972,7.07007,7.09253,674660.51242293,0
+GLW.US,D,19921202,000000,7.11519,7.13755,7.04019,7.11519,844236.20095805,0
+GLW.US,D,19921203,000000,7.11519,7.13755,7.04019,7.04019,927017.58679279,0
+GLW.US,D,19921204,000000,7.11519,7.18198,7.01782,7.07007,1523320.2400101,0
+GLW.US,D,19921207,000000,7.09253,7.13755,7.04019,7.13755,557330.56444303,0
+GLW.US,D,19921208,000000,7.14448,7.21207,7.12241,7.21207,678281.25088604,0
+GLW.US,D,19921209,000000,7.21207,7.23414,7.14448,7.21207,557330.56444303,0
+GLW.US,D,19921210,000000,7.19009,7.19009,7.10016,7.19009,1021436.3291414,0
+GLW.US,D,19921211,000000,7.14448,7.19009,7.12241,7.19009,507101.00998335,0
+GLW.US,D,19921214,000000,7.14448,7.21207,7.14448,7.16734,674660.51242293,0
+GLW.US,D,19921215,000000,7.21207,7.23414,7.10016,7.10016,539648.74550045,0
+GLW.US,D,19921216,000000,7.12241,7.16734,7.00298,7.05523,835397.33941576,0
+GLW.US,D,19921217,000000,7.10016,7.10016,6.9809,7.07739,557730.93456155,0
+GLW.US,D,19921218,000000,7.14448,7.19009,7.10016,7.19009,1716592.5149461,0
+GLW.US,D,19921221,000000,7.14448,7.14448,7.03295,7.03295,1213111.2194614,0
+GLW.US,D,19921222,000000,7.05523,7.05523,6.8017,6.8017,2336612.2338541,0
+GLW.US,D,19921223,000000,6.8017,6.89107,6.60003,6.60003,3717281.9317905,0
+GLW.US,D,19921224,000000,6.57767,6.6222,6.39064,6.48782,2775811.0861157,0
+GLW.US,D,19921228,000000,6.53265,6.57767,6.48782,6.57767,4507675.0075773,0
+GLW.US,D,19921229,000000,6.57767,6.84614,6.57767,6.68939,1779683.0634942,0
+GLW.US,D,19921230,000000,6.64467,6.77905,6.64467,6.77905,2002294.9931766,0
+GLW.US,D,19921231,000000,6.77905,6.91352,6.77905,6.8017,2345856.5853375,0
+GLW.US,D,19930104,000000,6.84614,6.8687,6.75668,6.8687,1793343.7738551,0
+GLW.US,D,19930105,000000,6.89107,7.03295,6.89107,7.03295,2949796.9897416,0
+GLW.US,D,19930106,000000,7.03295,7.07739,6.8687,6.95855,1964924.3848763,0
+GLW.US,D,19930107,000000,6.93549,7.03295,6.89107,6.9809,2224506.5527403,0
+GLW.US,D,19930108,000000,6.95855,6.9809,6.82368,6.95855,1151631.3670678,0
+GLW.US,D,19930111,000000,6.93549,7.00298,6.93549,7.00298,988486.17557686,0
+GLW.US,D,19930112,000000,6.9809,6.9809,6.84614,6.91352,2003902.6174376,0
+GLW.US,D,19930113,000000,6.95855,6.9809,6.89107,6.95855,2338622.2761628,0
+GLW.US,D,19930114,000000,6.93549,6.93549,6.8017,6.89107,1671995.789187,0
+GLW.US,D,19930115,000000,6.95855,6.9809,6.91352,6.91352,2406127.1356594,0
+GLW.US,D,19930118,000000,6.89107,7.03295,6.8687,6.89107,1534573.6098375,0
+GLW.US,D,19930119,000000,6.8687,6.93549,6.8017,6.89107,864328.43232772,0
+GLW.US,D,19930120,000000,6.89107,6.89107,6.8017,6.82368,818919.70272221,0
+GLW.US,D,19930121,000000,6.8017,6.91352,6.77905,6.91352,1596451.7844205,0
+GLW.US,D,19930122,000000,6.91352,6.95855,6.82368,6.8687,820926.67313729,0
+GLW.US,D,19930125,000000,6.8017,6.93549,6.8017,6.8687,2073013.0532664,0
+GLW.US,D,19930126,000000,6.8687,6.8687,6.77905,6.8017,2768172.3109645,0
+GLW.US,D,19930127,000000,6.77905,6.8017,6.73422,6.75668,1409201.4446943,0
+GLW.US,D,19930128,000000,6.73422,6.77905,6.71175,6.75668,1281017.4730411,0
+GLW.US,D,19930129,000000,6.71175,6.73422,6.51048,6.53265,3115349.5217661,0
+GLW.US,D,19930201,000000,6.51048,6.6222,6.51048,6.53265,1668782.5885939,0
+GLW.US,D,19930202,000000,6.5553,6.57767,6.44271,6.46547,1306333.9712769,0
+GLW.US,D,19930203,000000,6.51048,6.8017,6.48782,6.71175,2294019.4066167,0
+GLW.US,D,19930204,000000,6.66713,6.66713,6.30158,6.57767,7553106.185526,0
+GLW.US,D,19930205,000000,6.53265,6.64467,6.48782,6.53265,2483677.0868765,0
+GLW.US,D,19930208,000000,6.5553,6.5553,6.30158,6.34612,2640392.8052877,0
+GLW.US,D,19930209,000000,6.32346,6.32346,6.12199,6.21194,4008206.6289582,0
+GLW.US,D,19930210,000000,6.16681,6.42053,6.16681,6.36858,2662494.0550015,0
+GLW.US,D,19930211,000000,6.46547,6.53265,6.42053,6.48782,2777814.9846374,0
+GLW.US,D,19930212,000000,6.44271,6.71175,6.44271,6.64467,4310381.6240598,0
+GLW.US,D,19930216,000000,6.64467,6.64467,6.44271,6.5553,2403716.7232324,0
+GLW.US,D,19930217,000000,6.53265,6.5553,6.14426,6.21194,3290145.3813094,0
+GLW.US,D,19930218,000000,6.21194,6.2341,5.8754,5.92043,3973245.4091205,0
+GLW.US,D,19930219,000000,5.96554,5.96554,5.26356,5.55449,5214086.6111383,0
+GLW.US,D,19930222,000000,5.62197,5.68897,5.53252,5.57685,3300191.4969942,0
+GLW.US,D,19930223,000000,5.62197,5.94259,5.59942,5.59942,3449668.8103727,0
+GLW.US,D,19930224,000000,5.75606,5.94259,5.68897,5.83116,2528686.4703281,0
+GLW.US,D,19930225,000000,5.8754,6.03254,5.83116,6.03254,2311698.1536658,0
+GLW.US,D,19930226,000000,6.07717,6.16681,5.92043,6.01027,1789329.833025,0
+GLW.US,D,19930301,000000,5.98761,6.14426,5.92043,6.01027,3716080.821435,0
+GLW.US,D,19930302,000000,6.06212,6.06212,5.90538,6.01749,3500700.1290339,0
+GLW.US,D,19930303,000000,6.01749,6.08507,5.99523,6.06212,1402371.6014961,0
+GLW.US,D,19930304,000000,6.06212,6.27141,5.99523,6.17413,1124710.3164644,0
+GLW.US,D,19930305,000000,6.27141,6.40559,6.17413,6.24143,1714585.544531,0
+GLW.US,D,19930308,000000,6.29368,6.31654,6.12971,6.29368,1666370.1282379,0
+GLW.US,D,19930309,000000,6.31654,6.31654,6.17413,6.27141,1237217.3916611,0
+GLW.US,D,19930310,000000,6.24143,6.24143,6.15217,6.24143,1314370.0446532,0
+GLW.US,D,19930311,000000,6.27141,6.3385,6.21936,6.29368,1379466.5396519,0
+GLW.US,D,19930312,000000,6.29368,6.31654,6.06212,6.24143,5412986.5949524,0
+GLW.US,D,19930315,000000,6.29368,6.31654,6.10685,6.29368,2550385.3019943,0
+GLW.US,D,19930316,000000,6.24143,6.29368,6.21936,6.29368,1772854.2442603,0
+GLW.US,D,19930317,000000,6.24143,6.3385,6.1968,6.27141,2144539.0213448,0
+GLW.US,D,19930318,000000,6.27141,6.3385,6.27141,6.3385,1105819.1954503,0
+GLW.US,D,19930319,000000,6.38342,6.38342,6.1968,6.29368,2661292.9446459,0
+GLW.US,D,19930322,000000,6.12971,6.1968,6.10685,6.17413,5672966.0610415,0
+GLW.US,D,19930323,000000,6.17413,6.3385,6.15217,6.17413,2141324.7967872,0
+GLW.US,D,19930324,000000,6.12971,6.1968,6.01749,6.08507,2057747.7905379,0
+GLW.US,D,19930325,000000,6.08507,6.15217,6.04005,6.15217,1168909.7439983,0
+GLW.US,D,19930326,000000,6.17413,6.21936,6.08507,6.10685,1866878.7602775,0
+GLW.US,D,19930329,000000,6.12971,6.21936,6.08507,6.15217,1295483.0194971,0
+GLW.US,D,19930330,000000,6.12971,6.12971,6.08507,6.10685,1909877.077456,0
+GLW.US,D,19930331,000000,6.24143,6.24143,6.12971,6.1968,1605291.6699273,0
+GLW.US,D,19930401,000000,6.24143,6.24143,6.15217,6.1968,1192208.0082096,0
+GLW.US,D,19930402,000000,6.12971,6.17413,6.01749,6.04005,1610117.6146039,0
+GLW.US,D,19930405,000000,6.12971,6.15217,6.08507,6.10685,654172.00679274,0
+GLW.US,D,19930406,000000,5.92814,5.92814,5.71895,5.8836,4439362.2400921,0
+GLW.US,D,19930407,000000,5.8836,5.92814,5.78594,5.86056,1925950.2481731,0
+GLW.US,D,19930408,000000,5.86056,5.92814,5.86056,5.92814,1426076.379613,0
+GLW.US,D,19930412,000000,6.01749,6.29368,6.01749,6.27141,1965729.2209714,0
+GLW.US,D,19930413,000000,6.27141,6.3385,6.12971,6.21936,1903446.5804118,0
+GLW.US,D,19930414,000000,6.1968,6.21936,6.17413,6.1968,639304.04228925,0
+GLW.US,D,19930415,000000,6.17413,6.29368,6.17413,6.29368,1807008.5800741,0
+GLW.US,D,19930416,000000,6.29368,6.3385,6.21936,6.27141,1380266.2559244,0
+GLW.US,D,19930419,000000,6.24143,6.3385,6.21936,6.31654,1210300.4369158,0
+GLW.US,D,19930420,000000,6.27141,6.31654,6.21936,6.24143,1475097.6559656,0
+GLW.US,D,19930421,000000,6.27141,6.42825,6.21936,6.38342,1338480.312711,0
+GLW.US,D,19930422,000000,6.42825,6.54027,6.31654,6.38342,892056.36695513,0
+GLW.US,D,19930423,000000,6.24143,6.29368,6.21936,6.24143,740965.28552863,0
+GLW.US,D,19930426,000000,6.1968,6.21936,6.12971,6.15217,1505240.0988781,0
+GLW.US,D,19930427,000000,6.12971,6.15217,6.08507,6.15217,1762406.7344925,0
+GLW.US,D,19930428,000000,6.15217,6.29368,6.12971,6.27141,756234.64411513,0
+GLW.US,D,19930429,000000,6.29368,6.42825,6.29368,6.40559,1363794.7630179,0
+GLW.US,D,19930430,000000,6.40559,6.47269,6.38342,6.42825,819723.51485274,0
+GLW.US,D,19930503,000000,6.38342,6.40559,6.29368,6.40559,1214317.4496394,0
+GLW.US,D,19930504,000000,6.38342,6.4508,6.36077,6.40559,715250.46510326,0
+GLW.US,D,19930505,000000,6.42825,6.42825,6.36077,6.38342,710428.6162846,0
+GLW.US,D,19930506,000000,6.3385,6.42825,6.31654,6.40559,420307.73124747,0
+GLW.US,D,19930507,000000,6.38342,6.47269,6.3385,6.42825,616404.10026748,0
+GLW.US,D,19930510,000000,6.42825,6.54027,6.42825,6.49554,847049.03143265,0
+GLW.US,D,19930511,000000,6.38342,6.42825,6.38342,6.42825,902097.36281748,0
+GLW.US,D,19930512,000000,6.40559,6.42825,6.36077,6.42825,728108.3872982,0
+GLW.US,D,19930513,000000,6.42825,6.42825,6.21936,6.24143,1091759.1389353,0
+GLW.US,D,19930514,000000,6.24143,6.29368,6.15217,6.27141,744181.55801523,0
+GLW.US,D,19930517,000000,6.29368,6.3385,6.21936,6.24143,465718.50878198,0
+GLW.US,D,19930518,000000,6.24143,6.29368,6.1968,6.21936,745385.74026428,0
+GLW.US,D,19930519,000000,6.27141,6.27141,6.1968,6.24143,1229582.7123679,0
+GLW.US,D,19930520,000000,6.27141,6.27141,6.1968,6.21936,1296290.9274856,0
+GLW.US,D,19930521,000000,6.15217,6.21936,6.12971,6.1968,1271776.1934513,0
+GLW.US,D,19930524,000000,6.17413,6.24143,6.15217,6.1968,674263.21419791,0
+GLW.US,D,19930525,000000,6.1968,6.24143,6.12971,6.17413,963175.821128,0
+GLW.US,D,19930526,000000,6.06212,6.17413,6.01749,6.17413,5071841.5590055,0
+GLW.US,D,19930527,000000,6.21936,6.21936,6.06212,6.08507,1205874.8623576,0
+GLW.US,D,19930528,000000,6.12971,6.12971,5.99523,6.04005,627647.23044987,0
+GLW.US,D,19930601,000000,6.09211,6.2341,6.09211,6.2341,1142390.0874779,0
+GLW.US,D,19930602,000000,6.2341,6.41311,6.18937,6.39064,1577966.1533475,0
+GLW.US,D,19930603,000000,6.36858,6.36858,6.21194,6.27873,797622.265139,0
+GLW.US,D,19930604,000000,6.2341,6.27873,6.13694,6.2341,601127.57392948,0
+GLW.US,D,19930607,000000,6.27873,6.30158,6.15939,6.15939,648948.76389107,0
+GLW.US,D,19930608,000000,6.13694,6.18937,6.04719,6.13694,1098991.4001809,0
+GLW.US,D,19930609,000000,6.18937,6.27873,6.15939,6.15939,1097789.2658609,0
+GLW.US,D,19930610,000000,6.2341,6.27873,6.13694,6.13694,741365.65564714,0
+GLW.US,D,19930611,000000,6.21194,6.32346,6.18937,6.30158,1759591.8560889,0
+GLW.US,D,19930614,000000,6.32346,6.36858,6.30158,6.34612,1184985.9866088,0
+GLW.US,D,19930615,000000,6.36858,6.4805,6.36858,6.41311,988890.64155337,0
+GLW.US,D,19930616,000000,6.36858,6.45785,6.36858,6.45785,810884.65331044,0
+GLW.US,D,19930617,000000,6.45785,6.45785,6.39064,6.39064,772309.86276117,0
+GLW.US,D,19930618,000000,6.43577,6.43577,6.30158,6.30158,1528946.9249239,0
+GLW.US,D,19930621,000000,6.32346,6.34612,6.27873,6.32346,722482.72634901,0
+GLW.US,D,19930622,000000,6.34612,6.39064,6.32346,6.34612,717661.90149485,0
+GLW.US,D,19930623,000000,6.30158,6.32346,6.27873,6.30158,863522.57226819,0
+GLW.US,D,19930624,000000,6.32346,6.41311,6.32346,6.39064,1091356.7208878,0
+GLW.US,D,19930625,000000,6.41311,6.41311,6.36858,6.39064,329894.73801297,0
+GLW.US,D,19930628,000000,6.41311,6.43577,6.36858,6.36858,1233202.4268665,0
+GLW.US,D,19930629,000000,6.36858,6.39064,6.21194,6.2341,3080393.4217509,0
+GLW.US,D,19930630,000000,6.21194,6.21194,6.04719,6.09211,6364906.9983241,0
+GLW.US,D,19930701,000000,6.11467,6.11467,6.00265,6.04719,1742715.8972059,0
+GLW.US,D,19930702,000000,6.04719,6.09211,6.0252,6.06983,2207628.5459284,0
+GLW.US,D,19930706,000000,6.13694,6.13694,6.0252,6.0252,1374645.7147977,0
+GLW.US,D,19930707,000000,6.04719,6.04719,5.89024,5.95752,1637440.0592905,0
+GLW.US,D,19930708,000000,5.98029,6.11467,5.95752,6.09211,2043683.6381649,0
+GLW.US,D,19930709,000000,6.04719,6.06983,6.00265,6.04719,1701729.670265,0
+GLW.US,D,19930712,000000,6.04719,6.04719,5.98029,6.00265,1377458.5452722,0
+GLW.US,D,19930713,000000,6.09211,6.09211,5.98029,6.00265,1532557.4237419,0
+GLW.US,D,19930714,000000,6.0252,6.06983,6.00265,6.0252,1510056.8278742,0
+GLW.US,D,19930715,000000,6.00265,6.04719,6.00265,6.04719,1615736.1078017,0
+GLW.US,D,19930716,000000,6.04719,6.11467,6.0252,6.04719,661000.82602648,0
+GLW.US,D,19930719,000000,6.00265,6.13694,6.00265,6.06983,553312.52775489,0
+GLW.US,D,19930720,000000,6.04719,6.06983,5.89024,6.06983,1147613.3303796,0
+GLW.US,D,19930721,000000,6.04719,6.06983,5.89024,5.89024,701589.7547423,0
+GLW.US,D,19930722,000000,5.93566,6.0252,5.9131,5.98029,1512472.3601237,0
+GLW.US,D,19930723,000000,5.98029,6.00265,5.98029,6.00265,790384.88407079,0
+GLW.US,D,19930726,000000,6.00265,6.06983,6.00265,6.06983,789987.58584576,0
+GLW.US,D,19930727,000000,6.06983,6.09211,5.93566,5.93566,800030.6296371,0
+GLW.US,D,19930728,000000,5.98029,6.06983,5.93566,5.98029,582247.71652484,0
+GLW.US,D,19930729,000000,6.00265,6.06983,6.00265,6.04719,673861.82011489,0
+GLW.US,D,19930730,000000,6.04719,6.04719,5.93566,6.00265,640108.87838426,0
+GLW.US,D,19930802,000000,6.00265,6.0252,5.95752,5.98029,360040.25281896,0
+GLW.US,D,19930803,000000,5.98029,5.98029,5.93566,5.95752,1180163.1138257,0
+GLW.US,D,19930804,000000,5.89024,5.89024,5.7709,5.81621,2763352.5100749,0
+GLW.US,D,19930805,000000,5.86846,5.89024,5.83819,5.89024,1135156.8022677,0
+GLW.US,D,19930806,000000,5.89024,5.9131,5.86846,5.89024,1000543.3575348,0
+GLW.US,D,19930809,000000,5.89024,5.95752,5.86846,5.89024,2190748.4911873,0
+GLW.US,D,19930810,000000,5.86846,5.89024,5.81621,5.83819,2156598.2512317,0
+GLW.US,D,19930811,000000,5.83819,5.83819,5.4951,5.74913,2420191.2880323,0
+GLW.US,D,19930812,000000,5.7709,5.89024,5.7709,5.83819,2042477.4079869,0
+GLW.US,D,19930813,000000,5.86846,5.89024,5.79366,5.86846,1301509.0505648,0
+GLW.US,D,19930816,000000,5.86846,5.86846,5.65928,5.65928,1904247.3206488,0
+GLW.US,D,19930817,000000,5.70372,5.7709,5.68174,5.72627,1223555.6573356,0
+GLW.US,D,19930818,000000,5.74913,5.83819,5.74913,5.7709,1394739.9940963,0
+GLW.US,D,19930819,000000,5.7709,5.83819,5.7709,5.81621,714446.65297274,0
+GLW.US,D,19930820,000000,5.81621,5.81621,5.74913,5.7709,1657933.6847432,0
+GLW.US,D,19930823,000000,5.7709,5.83819,5.7709,5.83819,1590828.1714004,0
+GLW.US,D,19930824,000000,5.83819,5.83819,5.7709,5.79366,2584942.0558554,0
+GLW.US,D,19930825,000000,5.81621,5.93566,5.79366,5.93566,3133030.3167441,0
+GLW.US,D,19930826,000000,5.93566,5.93566,5.86846,5.9131,789184.79767973,0
+GLW.US,D,19930827,000000,5.89024,5.9131,5.81621,5.83819,1656318.8927306,0
+GLW.US,D,19930830,000000,5.81621,5.81621,5.72627,5.74913,2255844.986186,0
+GLW.US,D,19930831,000000,5.72627,5.74913,5.65928,5.72627,3124593.8732493,0
+GLW.US,D,19930901,000000,5.74913,5.7709,5.68174,5.68174,1827502.2055268,0
+GLW.US,D,19930902,000000,5.74913,5.79366,5.70372,5.74913,1867681.5484436,0
+GLW.US,D,19930903,000000,5.75606,5.75606,5.73389,5.73389,673861.82011489,0
+GLW.US,D,19930907,000000,5.73389,5.77912,5.64413,5.6666,1832723.4004994,0
+GLW.US,D,19930908,000000,5.68897,5.68897,5.57685,5.64413,1227975.0881068,0
+GLW.US,D,19930909,000000,5.94259,6.12971,5.89835,5.94259,4257338.215161,0
+GLW.US,D,19930910,000000,5.98761,6.05509,5.92043,5.94259,2091902.1263515,0
+GLW.US,D,19930913,000000,5.94259,5.98761,5.89835,5.98761,1937199.5221424,0
+GLW.US,D,19930914,000000,5.98761,6.05509,5.98761,6.01027,3109724.8847813,0
+GLW.US,D,19930915,000000,6.01027,6.08507,5.94259,6.08507,7819116.8025053,0
+GLW.US,D,19930916,000000,6.08507,6.28645,6.03254,6.26379,3915785.6413441,0
+GLW.US,D,19930917,000000,6.26379,6.36077,6.24143,6.30842,5470044.9686458,0
+GLW.US,D,19930920,000000,6.28645,6.38342,6.26379,6.28645,2069399.4825548,0
+GLW.US,D,19930921,000000,6.24143,6.26379,6.15217,6.21936,1299906.5461262,0
+GLW.US,D,19930922,000000,6.26379,6.28645,6.1968,6.24143,905716.0533516,0
+GLW.US,D,19930923,000000,6.24143,6.24143,6.05509,6.10685,2013145.9449564,0
+GLW.US,D,19930924,000000,6.05509,6.15217,6.01027,6.12971,1689675.5602007,0
+GLW.US,D,19930927,000000,6.12971,6.28645,6.12971,6.24143,1229582.7123679,0
+GLW.US,D,19930928,000000,6.24143,6.28645,6.21936,6.28645,1077292.5685148,0
+GLW.US,D,19930929,000000,6.26379,6.26379,6.15217,6.1968,524783.85289044,0
+GLW.US,D,19930930,000000,6.17413,6.24143,6.10685,6.17413,704396.44142992,0
+GLW.US,D,19931001,000000,6.17413,6.21936,6.12971,6.17413,464110.88452092,0
+GLW.US,D,19931004,000000,6.17413,6.21936,6.12971,6.1968,643727.56891839,0
+GLW.US,D,19931005,000000,6.21936,6.21936,6.10685,6.1968,1470679.2491589,0
+GLW.US,D,19931006,000000,6.17413,6.24143,6.17413,6.1968,769494.98435758,0
+GLW.US,D,19931007,000000,4.97234,5.13671,4.94988,5.04675,18730275.646886,0
+GLW.US,D,19931008,000000,5.15917,5.18114,5.02459,5.09207,8145802.4357832,0
+GLW.US,D,19931011,000000,5.09207,5.13671,5.02459,5.11414,4998705.9187371,0
+GLW.US,D,19931012,000000,5.11414,5.11414,4.79323,4.88308,6682354.4239056,0
+GLW.US,D,19931013,000000,4.90506,4.90506,4.67359,4.67359,5505005.164519,0
+GLW.US,D,19931014,000000,4.67359,4.83816,4.53913,4.83816,5729626.1125455,0
+GLW.US,D,19931015,000000,4.88308,4.88308,4.69587,4.74851,4065665.3727702,0
+GLW.US,D,19931018,000000,4.71852,4.8154,4.65143,4.8154,3919403.3079138,0
+GLW.US,D,19931019,000000,4.77057,4.88308,4.67359,4.71852,2725577.4357981,0
+GLW.US,D,19931020,000000,4.71852,4.71852,4.41949,4.51715,7825949.7175971,0
+GLW.US,D,19931021,000000,4.51715,4.65143,4.49429,4.60651,4884586.0994568,0
+GLW.US,D,19931022,000000,4.65143,4.65143,4.58395,4.58395,3364884.5499808,0
+GLW.US,D,19931025,000000,4.62868,4.69587,4.60651,4.69587,2218877.8198977,0
+GLW.US,D,19931026,000000,4.69587,4.77057,4.67359,4.77057,3626068.198319,0
+GLW.US,D,19931027,000000,4.74851,4.88308,4.71852,4.88308,2997616.1317741,0
+GLW.US,D,19931028,000000,4.88308,4.92742,4.77057,4.79323,3526415.9734237,0
+GLW.US,D,19931029,000000,4.79323,4.8154,4.71852,4.79323,2226512.4991909,0
+GLW.US,D,19931101,000000,4.83816,4.97234,4.83816,4.97234,4614561.5416474,0
+GLW.US,D,19931102,000000,4.9947,5.02459,4.90506,4.94988,3106108.2421763,0
+GLW.US,D,19931103,000000,4.94988,4.97234,4.79323,4.88308,2128869.2926398,0
+GLW.US,D,19931104,000000,4.88308,4.97234,4.86023,4.92742,1993053.7135868,0
+GLW.US,D,19931105,000000,4.92742,4.97234,4.88308,4.94988,1518900.809239,0
+GLW.US,D,19931108,000000,4.90506,4.9947,4.90506,4.94988,3940701.7694615,0
+GLW.US,D,19931109,000000,4.9947,5.02459,4.94988,4.97234,2762951.1159918,0
+GLW.US,D,19931110,000000,4.97234,4.9947,4.92742,4.97234,1206685.8422396,0
+GLW.US,D,19931111,000000,5.02459,5.13671,4.9947,5.02459,4532586.0158721,0
+GLW.US,D,19931112,000000,5.02459,5.06942,4.92742,4.94988,2499754.3534516,0
+GLW.US,D,19931115,000000,4.97234,4.97234,4.90506,4.94988,1482737.4550812,0
+GLW.US,D,19931116,000000,4.9947,5.02459,4.92742,4.9947,2512209.857599,0
+GLW.US,D,19931117,000000,4.9947,5.02459,4.86023,4.90506,1721817.8057768,0
+GLW.US,D,19931118,000000,4.88308,4.97234,4.86023,4.94988,2623516.8464047,0
+GLW.US,D,19931119,000000,4.94988,4.94988,4.8154,4.83816,1616539.9199322,0
+GLW.US,D,19931122,000000,4.83816,4.83816,4.77057,4.8154,1984615.222163,0
+GLW.US,D,19931123,000000,4.83816,4.90506,4.8154,4.90506,1165692.4475472,0
+GLW.US,D,19931124,000000,4.90506,4.9947,4.88308,4.9947,986079.85900776,0
+GLW.US,D,19931126,000000,4.9947,5.15917,4.97234,5.04675,810884.65331044,0
+GLW.US,D,19931129,000000,4.9947,5.02459,4.92742,4.92742,1953271.6688949,0
+GLW.US,D,19931130,000000,4.94988,5.02459,4.92742,4.92742,1851210.055537,0
+GLW.US,D,19931201,000000,4.92742,4.97234,4.88308,4.90506,2394073.025595,0
+GLW.US,D,19931202,000000,4.92742,4.92742,4.86023,4.86023,1488768.6059715,0
+GLW.US,D,19931203,000000,5.15917,5.15917,4.97234,5.15917,3416321.358583,0
+GLW.US,D,19931206,000000,5.13671,5.20369,5.02459,5.09207,1976177.7547037,0
+GLW.US,D,19931207,000000,5.12157,5.12157,4.95759,5.03191,1287044.5280733,0
+GLW.US,D,19931208,000000,5.03191,5.03191,4.91248,4.95759,2021583.4124157,0
+GLW.US,D,19931209,000000,4.95759,5.00974,4.86784,4.95759,2768978.171024,0
+GLW.US,D,19931210,000000,4.97966,4.97966,4.72604,4.89001,1829508.1519773,0
+GLW.US,D,19931213,000000,4.91248,4.97966,4.89001,4.95759,1915496.5946182,0
+GLW.US,D,19931214,000000,4.95759,4.97966,4.89001,4.93523,1569929.0560066,0
+GLW.US,D,19931215,000000,4.95759,4.97966,4.82332,4.91248,2506991.7345198,0
+GLW.US,D,19931216,000000,4.93523,4.97966,4.77057,4.80036,1993855.4777883,0
+GLW.US,D,19931217,000000,4.82332,4.93523,4.77057,4.89001,2583337.5034878,0
+GLW.US,D,19931220,000000,4.89001,4.91248,4.80036,4.89001,1995865.5200968,0
+GLW.US,D,19931221,000000,4.89001,5.05467,4.86784,5.03191,3138654.9537289,0
+GLW.US,D,19931222,000000,5.03191,5.05467,4.95759,4.97966,1654314.994209,0
+GLW.US,D,19931223,000000,5.03191,5.0991,4.97966,5.05467,3207370.1392616,0
+GLW.US,D,19931227,000000,5.07683,5.0991,5.03191,5.07683,781146.67637446,0
+GLW.US,D,19931228,000000,5.03191,5.0991,5.03191,5.05467,817713.47254418,0
+GLW.US,D,19931229,000000,5.05467,5.14413,5.05467,5.12157,1188597.5093916,0
+GLW.US,D,19931230,000000,5.05467,5.12157,5.00974,5.0991,1340083.841114,0
+GLW.US,D,19931231,000000,5.0991,5.18915,5.07683,5.18915,1453401.8961929,0
+GLW.US,D,19940103,000000,5.14413,5.2413,5.12157,5.2413,2687005.7171422,0
+GLW.US,D,19940104,000000,5.14413,5.30848,5.14413,5.2413,1603283.6755478,0
+GLW.US,D,19940105,000000,5.18915,5.33056,5.1662,5.30848,3202144.8484309,0
+GLW.US,D,19940106,000000,5.26356,5.30848,5.18915,5.26356,1232801.0327835,0
+GLW.US,D,19940107,000000,5.65166,5.65166,5.4951,5.58437,6407508.0172774,0
+GLW.US,D,19940110,000000,5.65166,5.83819,5.60722,5.74913,5560457.9618803,0
+GLW.US,D,19940111,000000,5.79366,5.81621,5.72627,5.79366,4615765.7238964,0
+GLW.US,D,19940112,000000,5.7709,5.86056,5.65166,5.74913,2989980.4285164,0
+GLW.US,D,19940113,000000,5.70372,5.72627,5.65166,5.70372,1146406.0762371,0
+GLW.US,D,19940114,000000,5.70372,5.81621,5.70372,5.7709,3030161.8193622,0
+GLW.US,D,19940117,000000,5.74913,5.89024,5.72627,5.86056,1426480.8455894,0
+GLW.US,D,19940118,000000,5.83819,5.9131,5.81621,5.81621,2337819.4879966,0
+GLW.US,D,19940119,000000,5.7709,5.83819,5.70372,5.72627,2316924.468461,0
+GLW.US,D,19940120,000000,5.74913,5.74913,5.65166,5.65166,2122440.8435245,0
+GLW.US,D,19940121,000000,5.65166,5.81621,5.62919,5.81621,1725840.9622874,0
+GLW.US,D,19940124,000000,5.79366,5.81621,5.65166,5.7709,1736286.4241263,0
+GLW.US,D,19940125,000000,5.72627,5.72627,5.62919,5.65166,1893803.906739,0
+GLW.US,D,19940126,000000,5.60722,5.65166,5.51738,5.58437,2121233.589382,0
+GLW.US,D,19940127,000000,5.70372,5.83819,5.68174,5.7709,5528310.5964817,0
+GLW.US,D,19940128,000000,5.86056,5.95752,5.83819,5.93566,3769119.1105112,0
+GLW.US,D,19940131,000000,5.93566,5.98029,5.9131,5.95752,2830056.6293345,0
+GLW.US,D,19940201,000000,5.95752,5.95752,5.9131,5.93566,1786918.3966334,0
+GLW.US,D,19940202,000000,5.95752,6.00265,5.93566,5.98029,1092560.9031368,0
+GLW.US,D,19940203,000000,5.93566,5.98029,5.9131,5.95752,845439.35924259,0
+GLW.US,D,19940204,000000,5.93566,6.04719,5.62919,5.62919,8794344.6857688,0
+GLW.US,D,19940207,000000,5.60722,5.79366,5.58437,5.7709,2854163.8254989,0
+GLW.US,D,19940208,000000,5.74913,5.79366,5.70372,5.7709,1702935.9004432,0
+GLW.US,D,19940209,000000,5.81621,5.9131,5.79366,5.86056,2228120.123452,0
+GLW.US,D,19940210,000000,5.86056,5.89024,5.62919,5.68174,1280210.5890171,0
+GLW.US,D,19940211,000000,5.72627,5.81621,5.68174,5.79366,675064.97839945,0
+GLW.US,D,19940214,000000,5.74913,5.79366,5.65166,5.74913,1294681.2552955,0
+GLW.US,D,19940215,000000,5.74913,5.81621,5.72627,5.74913,847854.89149217,0
+GLW.US,D,19940216,000000,5.74913,5.79366,5.65166,5.68174,1400359.5112585,0
+GLW.US,D,19940217,000000,5.72627,5.7709,5.68174,5.72627,1275392.8360564,0
+GLW.US,D,19940218,000000,5.72627,5.74913,5.65166,5.65166,980856.61610609,0
+GLW.US,D,19940222,000000,5.70372,5.72627,5.65166,5.70372,892056.36695513,0
+GLW.US,D,19940223,000000,5.70372,5.7709,5.68174,5.74913,1889381.4040743,0
+GLW.US,D,19940224,000000,5.72627,5.72627,5.60722,5.60722,1430098.5121591,0
+GLW.US,D,19940225,000000,5.65166,5.74913,5.62919,5.70372,1045548.6451282,0
+GLW.US,D,19940228,000000,5.70372,5.74913,5.62919,5.62919,941478.01342628,0
+GLW.US,D,19940301,000000,5.6666,5.6666,5.54727,5.56973,1333664.6076793,0
+GLW.US,D,19940302,000000,5.50244,5.71161,5.45761,5.68897,2360721.4779475,0
+GLW.US,D,19940303,000000,5.68897,5.77912,5.6666,5.71161,2573689.7099925,0
+GLW.US,D,19940304,000000,5.71161,5.80078,5.68897,5.75606,2111591.9396736,0
+GLW.US,D,19940307,000000,5.77912,5.82344,5.77912,5.80078,1791337.8274045,0
+GLW.US,D,19940308,000000,5.77912,5.80078,5.75606,5.75606,1467464.0006367,0
+GLW.US,D,19940309,000000,5.73389,5.80078,5.73389,5.77912,725291.46096561,0
+GLW.US,D,19940310,000000,5.77912,5.77912,5.73389,5.75606,849459.44385973,0
+GLW.US,D,19940311,000000,5.75606,5.80078,5.75606,5.80078,912541.80069184,0
+GLW.US,D,19940314,000000,5.80078,5.82344,5.73389,5.73389,933438.86815653,0
+GLW.US,D,19940315,000000,5.75606,5.80078,5.6666,5.6666,1005366.2303179,0
+GLW.US,D,19940316,000000,5.63711,5.6666,5.59199,5.61426,817315.15035466,0
+GLW.US,D,19940317,000000,5.68897,5.80078,5.68897,5.77912,1952866.1789539,0
+GLW.US,D,19940318,000000,5.80078,6.08507,5.77912,6.06212,4342526.9415292,0
+GLW.US,D,19940321,000000,5.96554,5.98761,5.89835,5.96554,1554659.6974202,0
+GLW.US,D,19940322,000000,5.96554,6.04005,5.89835,6.01027,1344106.9976246,0
+GLW.US,D,19940323,000000,6.01027,6.17413,6.01027,6.10685,2788262.4944052,0
+GLW.US,D,19940324,000000,6.06212,6.06212,5.98761,5.98761,1156452.191922,0
+GLW.US,D,19940325,000000,5.98761,6.17413,5.92043,6.12971,2010331.0665528,0
+GLW.US,D,19940328,000000,6.08507,6.1968,6.08507,6.1968,3035790.5522048,0
+GLW.US,D,19940329,000000,6.15217,6.22668,6.15217,6.1968,1892194.2345489,0
+GLW.US,D,19940330,000000,6.08507,6.10685,5.98761,5.98761,2499754.3534516,0
+GLW.US,D,19940331,000000,6.01027,6.04005,5.80078,6.01027,2489706.1898378,0
+GLW.US,D,19940404,000000,5.8754,6.06212,5.75606,6.01027,2343445.1489458,0
+GLW.US,D,19940405,000000,6.06212,6.12971,6.04005,6.12971,2116013.4183738,0
+GLW.US,D,19940406,000000,6.10685,6.24904,6.08507,6.1968,2071812.9668753,0
+GLW.US,D,19940407,000000,6.15217,6.17413,6.06212,6.12971,919372.66785457,0
+GLW.US,D,19940408,000000,6.08507,6.17413,6.01027,6.17413,1680835.6746939,0
+GLW.US,D,19940411,000000,6.15217,6.17413,6.12971,6.17413,1737492.6543043,0
+GLW.US,D,19940412,000000,6.15217,6.17413,6.06212,6.08507,618814.51269456,0
+GLW.US,D,19940413,000000,6.08507,6.08507,5.94259,5.96554,1183373.2425253,0
+GLW.US,D,19940414,000000,5.98761,5.98761,5.89835,5.94259,788780.33170322,0
+GLW.US,D,19940415,000000,5.92043,5.94259,5.82344,5.82344,877582.62878317,0
+GLW.US,D,19940418,000000,5.8754,5.94259,5.75606,5.75606,1445768.240864,0
+GLW.US,D,19940419,000000,5.75606,5.85342,5.75606,5.77912,1287044.5280733,0
+GLW.US,D,19940420,000000,5.75606,5.80078,5.71161,5.75606,1379063.0976399,0
+GLW.US,D,19940421,000000,5.77912,5.77912,5.6666,5.71161,976035.79125193,0
+GLW.US,D,19940422,000000,5.75606,5.75606,5.63711,5.68897,1145603.288071,0
+GLW.US,D,19940425,000000,5.68897,5.77912,5.68897,5.73389,1917507.6608912,0
+GLW.US,D,19940426,000000,5.73389,5.8754,5.68897,5.82344,1006570.4125669,0
+GLW.US,D,19940428,000000,5.80078,5.8754,5.77912,5.85342,1262133.5197784,0
+GLW.US,D,19940429,000000,5.82344,5.96554,5.80078,5.8754,1160471.2525745,0
+GLW.US,D,19940502,000000,5.94259,6.06212,5.94259,6.01027,1605291.6699273,0
+GLW.US,D,19940503,000000,6.06212,6.06212,5.92043,6.01027,2507391.0806738,0
+GLW.US,D,19940504,000000,6.01027,6.15217,5.96554,6.15217,1803794.3555165,0
+GLW.US,D,19940505,000000,6.15217,6.1968,6.12971,6.17413,742975.32783719,0
+GLW.US,D,19940506,000000,6.06212,6.06212,5.89835,6.01027,739360.73316107,0
+GLW.US,D,19940509,000000,5.92043,6.01027,5.92043,5.92043,658593.48549288,0
+GLW.US,D,19940510,000000,5.96554,6.01027,5.89835,5.94259,894464.73145322,0
+GLW.US,D,19940511,000000,5.94259,5.98761,5.77912,5.82344,819723.51485274,0
+GLW.US,D,19940512,000000,5.8754,5.98761,5.85342,5.96554,2372374.1939288,0
+GLW.US,D,19940513,000000,5.94259,6.12971,5.94259,6.10685,1307943.643467,0
+GLW.US,D,19940516,000000,6.08507,6.17413,6.08507,6.12971,1213912.9836628,0
+GLW.US,D,19940517,000000,6.08507,6.15217,6.06212,6.15217,1870897.8209303,0
+GLW.US,D,19940518,000000,6.15217,6.17413,6.12971,6.15217,1685249.9856425,0
+GLW.US,D,19940519,000000,6.10685,6.31654,6.10685,6.29368,2310895.3654998,0
+GLW.US,D,19940520,000000,6.29368,6.29368,6.15217,6.24904,1348125.0343128,0
+GLW.US,D,19940523,000000,6.1968,6.27141,6.15217,6.1968,775117.57341327,0
+GLW.US,D,19940524,000000,6.1968,6.27141,6.1968,6.1968,518754.74992925,0
+GLW.US,D,19940525,000000,6.15217,6.36077,6.12971,6.29368,955140.77171624,0
+GLW.US,D,19940526,000000,6.27141,6.3385,6.24904,6.27141,579434.88605025,0
+GLW.US,D,19940527,000000,6.22668,6.29368,6.1968,6.24904,295743.47409283,0
+GLW.US,D,19940531,000000,6.10685,6.1968,6.10685,6.12971,525592.78484345,0
+GLW.US,D,19940601,000000,6.08507,6.08507,5.98761,6.04005,660200.08578944,0
+GLW.US,D,19940602,000000,6.06212,6.12971,5.98761,6.08507,1764822.2667422,0
+GLW.US,D,19940603,000000,6.10685,6.1968,6.04005,6.15217,965986.6036736,0
+GLW.US,D,19940606,000000,6.09211,6.13694,6.04719,6.04719,834994.92136825,0
+GLW.US,D,19940607,000000,6.01749,6.04719,5.97257,5.97257,382134.3347812,0
+GLW.US,D,19940608,000000,6.01749,6.09211,5.99523,6.09211,777131.71157982,0
+GLW.US,D,19940609,000000,6.09211,6.09211,6.01749,6.06983,412274.7297647,0
+GLW.US,D,19940610,000000,5.99523,6.06983,5.8836,5.90538,832984.87905968,0
+GLW.US,D,19940613,000000,5.90538,5.97257,5.8836,5.92814,992506.260194,0
+GLW.US,D,19940614,000000,5.97257,6.06983,5.97257,6.04719,701589.7547423,0
+GLW.US,D,19940615,000000,6.06983,6.15939,6.01749,6.11467,971212.91846878,0
+GLW.US,D,19940616,000000,6.11467,6.2341,6.06983,6.06983,1179758.6478492,0
+GLW.US,D,19940617,000000,6.09211,6.21194,6.09211,6.18185,2017163.9816446,0
+GLW.US,D,19940620,000000,6.15939,6.18185,6.06983,6.09211,642922.73282336,0
+GLW.US,D,19940621,000000,6.11467,6.13694,5.9506,5.97257,901300.71843843,0
+GLW.US,D,19940622,000000,5.99523,6.06983,5.97257,6.01749,463708.46647341,0
+GLW.US,D,19940623,000000,5.99523,6.06983,5.9506,5.9506,804854.52638475,0
+GLW.US,D,19940624,000000,5.99523,5.99523,5.85342,5.85342,747799.22458485,0
+GLW.US,D,19940627,000000,5.83116,5.90538,5.78594,5.85342,950316.87496858,0
+GLW.US,D,19940628,000000,6.09211,6.25628,6.06983,6.21194,2869432.1601209,0
+GLW.US,D,19940629,000000,6.15939,6.34612,6.15939,6.32346,2532302.0889686,0
+GLW.US,D,19940630,000000,6.27873,6.30158,6.11467,6.11467,1556265.2737523,0
+GLW.US,D,19940701,000000,6.2341,6.25628,6.13694,6.25628,1469878.5089218,0
+GLW.US,D,19940705,000000,6.25628,6.34612,6.2341,6.30158,1774858.142782,0
+GLW.US,D,19940706,000000,6.27873,6.32346,6.25628,6.32346,1233600.7490561,0
+GLW.US,D,19940707,000000,6.32346,6.42053,6.32346,6.3758,2163028.7482759,0
+GLW.US,D,19940708,000000,6.32346,6.44271,6.32346,6.44271,2499754.3534516,0
+GLW.US,D,19940711,000000,6.32346,6.3758,6.2341,6.27873,1650294.9095918,0
+GLW.US,D,19940712,000000,6.27873,6.27873,6.01749,6.09211,2443096.3498767,0
+GLW.US,D,19940713,000000,6.13694,6.25628,6.01749,6.01749,1456216.7745964,0
+GLW.US,D,19940714,000000,6.04719,6.11467,6.01749,6.11467,3648574.9379738,0
+GLW.US,D,19940715,000000,6.09211,6.11467,6.06983,6.09211,1343701.5076837,0
+GLW.US,D,19940718,000000,6.09211,6.09211,6.01749,6.04719,1088546.9623068,0
+GLW.US,D,19940719,000000,5.99523,6.01749,5.97257,5.97257,1417639.9361181,0
+GLW.US,D,19940720,000000,5.97257,5.97257,5.90538,5.90538,1348523.3565023,0
+GLW.US,D,19940721,000000,5.90538,5.99523,5.85342,5.9506,721675.84232499,0
+GLW.US,D,19940722,000000,5.97257,5.99523,5.92814,5.97257,1078901.2167404,0
+GLW.US,D,19940725,000000,5.92814,5.92814,5.85342,5.8836,595504.98487379,0
+GLW.US,D,19940726,000000,5.85342,5.90538,5.83116,5.85342,1839551.1957686,0
+GLW.US,D,19940727,000000,5.83116,5.8836,5.83116,5.85342,1233202.4268665,0
+GLW.US,D,19940728,000000,5.85342,5.9506,5.83116,5.9506,998538.43504868,0
+GLW.US,D,19940729,000000,5.9506,5.99523,5.92814,5.9506,1536176.1142761,0
+GLW.US,D,19940801,000000,5.90538,5.92814,5.85342,5.90538,924195.54063772,0
+GLW.US,D,19940802,000000,5.92814,5.9506,5.83116,5.8836,908924.13412222,0
+GLW.US,D,19940803,000000,5.85342,5.85342,5.76387,5.80869,1170917.738378,0
+GLW.US,D,19940804,000000,5.78594,5.85342,5.78594,5.85342,890843.99299011,0
+GLW.US,D,19940805,000000,5.85342,5.8836,5.80869,5.8836,730927.36155978,0
+GLW.US,D,19940808,000000,5.85342,5.8836,5.80869,5.83116,722082.35623049,0
+GLW.US,D,19940809,000000,5.83116,5.8836,5.80869,5.85342,733329.58227087,0
+GLW.US,D,19940810,000000,5.83116,5.8836,5.83116,5.85342,895667.88973777,0
+GLW.US,D,19940811,000000,5.85342,5.85342,5.80869,5.80869,936653.09271413,0
+GLW.US,D,19940812,000000,5.83116,5.83116,5.69659,5.74102,1066042.2705809,0
+GLW.US,D,19940815,000000,5.76387,5.76387,5.71895,5.71895,1334060.8819398,0
+GLW.US,D,19940816,000000,5.71895,5.74102,5.64413,5.6666,1350933.7689294,0
+GLW.US,D,19940817,000000,5.6666,5.6666,5.59942,5.59942,1373036.0426077,0
+GLW.US,D,19940818,000000,5.59942,5.62197,5.59942,5.62197,1063633.9060828,0
+GLW.US,D,19940819,000000,5.62197,5.64413,5.55449,5.62197,2453143.4895261,0
+GLW.US,D,19940822,000000,5.62197,5.64413,5.62197,5.62197,1363794.7630179,0
+GLW.US,D,19940823,000000,5.64413,5.64413,5.62197,5.62197,2252630.7616284,0
+GLW.US,D,19940824,000000,5.62197,5.64413,5.43544,5.48017,5177116.3729565,0
+GLW.US,D,19940825,000000,5.53252,5.64413,5.53252,5.64413,3729742.5557604,0
+GLW.US,D,19940826,000000,5.64413,5.69659,5.62197,5.6666,1608105.5243665,0
+GLW.US,D,19940829,000000,5.71895,5.71895,5.64413,5.6666,1708961.9315108,0
+GLW.US,D,19940830,000000,5.6666,5.83116,5.64413,5.78594,2396487.5338802,0
+GLW.US,D,19940831,000000,5.78594,5.80869,5.71895,5.78594,2421800.9602225,0
+GLW.US,D,19940901,000000,5.76387,5.97257,5.76387,5.9506,3064320.2510338,0
+GLW.US,D,19940902,000000,5.93566,6.00265,5.79366,5.79366,2129673.1047703,0
+GLW.US,D,19940906,000000,5.79366,5.86846,5.74913,5.74913,1478312.9044877,0
+GLW.US,D,19940907,000000,5.69659,5.72627,5.65166,5.69659,1775261.584794,0
+GLW.US,D,19940908,000000,5.69659,5.74913,5.67412,5.72627,1354553.4834281,0
+GLW.US,D,19940909,000000,5.69659,5.9131,5.65166,5.86846,2603824.9851536,0
+GLW.US,D,19940912,000000,5.89024,5.98029,5.83819,5.86846,3832609.0052134,0
+GLW.US,D,19940913,000000,5.83819,5.83819,5.72627,5.72627,3758270.2066605,0
+GLW.US,D,19940914,000000,5.7709,5.7709,5.69659,5.69659,2497344.964989,0
+GLW.US,D,19940915,000000,5.74913,5.81621,5.72627,5.81621,2058146.1127273,0
+GLW.US,D,19940916,000000,5.74913,5.89024,5.72627,5.89024,3554546.3260986,0
+GLW.US,D,19940919,000000,5.86846,5.95752,5.83819,5.95752,2496540.128894,0
+GLW.US,D,19940920,000000,5.9131,5.95752,5.89024,5.93566,1450993.5316947,0
+GLW.US,D,19940921,000000,5.89024,5.9131,5.81621,5.81621,1357764.6360921,0
+GLW.US,D,19940922,000000,5.83819,5.89024,5.81621,5.83819,1348125.0343128,0
+GLW.US,D,19940923,000000,5.83819,5.9131,5.83819,5.86846,1412012.2272399,0
+GLW.US,D,19940926,000000,5.83819,5.93566,5.81621,5.93566,1117878.4253371,0
+GLW.US,D,19940927,000000,5.93566,5.93566,5.79366,5.81621,1039522.6140605,0
+GLW.US,D,19940928,000000,5.9131,6.03254,5.9131,6.00265,1672399.2311991,0
+GLW.US,D,19940929,000000,6.00265,6.05509,5.98029,6.05509,1704946.9667162,0
+GLW.US,D,19940930,000000,6.00265,6.12199,6.00265,6.09973,1709765.7436413,0
+GLW.US,D,19941003,000000,6.09973,6.09973,6.05509,6.07717,1159266.0463611,0
+GLW.US,D,19941004,000000,6.05509,6.09973,6.03254,6.03254,1278207.71446,0
+GLW.US,D,19941005,000000,6.00265,6.05509,5.95752,6.03254,2760137.2615527,0
+GLW.US,D,19941006,000000,6.03254,6.03254,5.98029,6.03254,913750.07879887,0
+GLW.US,D,19941007,000000,6.00265,6.05509,6.00265,6.05509,687123.18432184,0
+GLW.US,D,19941010,000000,6.12199,6.14426,6.07717,6.12199,1168103.8839389,0
+GLW.US,D,19941011,000000,6.09973,6.1968,6.07717,6.07717,1882149.1428286,0
+GLW.US,D,19941012,000000,6.05509,6.07717,6.00265,6.03254,598318.83931288,0
+GLW.US,D,19941013,000000,6.07717,6.12199,6.00265,6.05509,1041127.1664281,0
+GLW.US,D,19941014,000000,6.05509,6.21936,6.03254,6.21936,894464.73145322,0
+GLW.US,D,19941017,000000,6.1968,6.24143,6.09973,6.12199,1707759.7971907,0
+GLW.US,D,19941018,000000,6.1968,6.36077,6.17413,6.3385,2906401.3743381,0
+GLW.US,D,19941019,000000,6.36077,6.60735,6.3385,6.50247,9218675.5735269,0
+GLW.US,D,19941020,000000,6.50247,6.50247,6.36077,6.40559,2803135.5787312,0
+GLW.US,D,19941021,000000,6.40559,6.42825,6.3385,6.3385,2773798.9958781,0
+GLW.US,D,19941024,000000,6.31654,6.40559,6.31654,6.36077,2667314.8798557,0
+GLW.US,D,19941025,000000,6.26379,6.36077,6.24143,6.36077,1607701.0583899,0
+GLW.US,D,19941026,000000,6.3385,6.38342,6.31654,6.36077,1410405.6269433,0
+GLW.US,D,19941027,000000,6.38342,6.38342,6.28645,6.3385,2279952.1823503,0
+GLW.US,D,19941028,000000,6.3385,6.38342,6.3385,6.38342,1710568.5318073,0
+GLW.US,D,19941031,000000,6.40559,6.4508,6.3385,6.40559,1561093.2663578,0
+GLW.US,D,19941101,000000,6.36077,6.40559,6.28645,6.3385,1241238.5002427,0
+GLW.US,D,19941102,000000,6.28645,6.31654,6.24143,6.26379,1611322.8208176,0
+GLW.US,D,19941103,000000,6.28645,6.3385,6.26379,6.31654,1656724.3826715,0
+GLW.US,D,19941104,000000,6.31654,6.31654,6.14426,6.1968,2289602.0237747,0
+GLW.US,D,19941107,000000,6.17413,6.17413,6.05509,6.07717,3788406.5057859,0
+GLW.US,D,19941108,000000,6.09973,6.21936,6.07717,6.21936,1716196.2406855,0
+GLW.US,D,19941109,000000,6.26379,6.26379,6.14426,6.14426,1410405.6269433,0
+GLW.US,D,19941110,000000,6.1968,6.26379,6.07717,6.12199,1088546.9623068,0
+GLW.US,D,19941111,000000,6.09973,6.14426,6.05509,6.12199,463305.0244614,0
+GLW.US,D,19941114,000000,6.09973,6.12199,6.05509,6.05509,1252087.4040937,0
+GLW.US,D,19941115,000000,6.05509,6.14426,6.03254,6.05509,1166899.7016898,0
+GLW.US,D,19941116,000000,6.03254,6.05509,5.93566,5.93566,1221548.6869206,0
+GLW.US,D,19941117,000000,5.95752,5.95752,5.83819,5.83819,1423668.0151147,0
+GLW.US,D,19941118,000000,5.83819,5.83819,5.79366,5.79366,1740705.8548973,0
+GLW.US,D,19941121,000000,5.7709,5.7709,5.69659,5.72627,2493728.3223839,0
+GLW.US,D,19941122,000000,5.69659,5.69659,5.65166,5.65166,2760540.7035647,0
+GLW.US,D,19941123,000000,5.74913,5.7709,5.58437,5.65166,3042222.0732136,0
+GLW.US,D,19941125,000000,5.65166,5.72627,5.65166,5.67412,537641.77508537,0
+GLW.US,D,19941128,000000,5.65166,5.72627,5.65166,5.67412,1138368.9788963,0
+GLW.US,D,19941129,000000,5.67412,5.67412,5.65166,5.65166,1755977.2614129,0
+GLW.US,D,19941130,000000,5.67412,5.69659,5.62919,5.65166,1447777.2592082,0
+GLW.US,D,19941201,000000,5.65166,5.67412,5.62919,5.65166,1705749.7548823,0
+GLW.US,D,19941202,000000,5.65166,5.69659,5.60722,5.65166,1662349.0196563,0
+GLW.US,D,19941205,000000,5.67412,5.74913,5.65166,5.69659,931026.40780045,0
+GLW.US,D,19941206,000000,5.67412,5.69659,5.62919,5.67412,990902.73179093,0
+GLW.US,D,19941207,000000,5.65166,5.67412,5.62919,5.65166,1309150.8976095,0
+GLW.US,D,19941208,000000,5.65166,5.69659,5.62919,5.67412,1293475.0251174,0
+GLW.US,D,19941209,000000,5.67412,5.74913,5.62919,5.69659,1825893.5573012,0
+GLW.US,D,19941212,000000,5.69659,5.72627,5.65166,5.69659,669841.73549776,0
+GLW.US,D,19941213,000000,5.71161,5.73389,5.63711,5.68897,1456616.1207504,0
+GLW.US,D,19941214,000000,5.6666,5.73389,5.63711,5.6666,943486.00780585,0
+GLW.US,D,19941215,000000,5.68897,5.68897,5.54727,5.54727,2477253.7575839,0
+GLW.US,D,19941216,000000,5.59199,5.61426,5.54727,5.56973,3222237.0798006,0
+GLW.US,D,19941219,000000,5.54727,5.61426,5.47236,5.47236,5608675.4261024,0
+GLW.US,D,19941220,000000,5.54727,5.59199,5.51738,5.56973,1530148.0352794,0
+GLW.US,D,19941221,000000,5.59199,5.68897,5.56973,5.68897,2499351.9354041,0
+GLW.US,D,19941222,000000,5.6666,5.71161,5.63711,5.68897,1616140.5737781,0
+GLW.US,D,19941223,000000,5.68897,5.73389,5.63711,5.68897,1001349.2175943,0
+GLW.US,D,19941227,000000,5.68897,5.80869,5.68897,5.80869,838207.09799685,0
+GLW.US,D,19941228,000000,5.77912,5.85342,5.71161,5.71161,1204272.357919,0
+GLW.US,D,19941229,000000,5.73389,5.83116,5.68897,5.77912,1221548.6869206,0
+GLW.US,D,19941230,000000,5.8754,5.89835,5.63711,5.6666,1495591.2814182,0
+GLW.US,D,19950103,000000,5.68897,5.71161,5.59199,5.63711,1352943.8112379,0
+GLW.US,D,19950104,000000,5.63711,5.68897,5.54727,5.63711,2548374.2357212,0
+GLW.US,D,19950105,000000,5.6666,5.68897,5.56973,5.56973,1707354.3072498,0
+GLW.US,D,19950106,000000,5.59199,5.75606,5.54727,5.71161,2524269.0874859,0
+GLW.US,D,19950109,000000,5.73389,5.85342,5.71161,5.83116,2141324.7967872,0
+GLW.US,D,19950110,000000,5.85342,5.92043,5.75606,5.77912,2282366.6906354,0
+GLW.US,D,19950111,000000,5.77912,5.85342,5.73389,5.77912,1020234.1948214,0
+GLW.US,D,19950112,000000,5.83116,5.83116,5.73389,5.73389,775522.03938978,0
+GLW.US,D,19950113,000000,5.80869,5.80869,5.75606,5.75606,1092560.9031368,0
+GLW.US,D,19950116,000000,5.77912,5.77912,5.68897,5.73389,1550645.7565901,0
+GLW.US,D,19950117,000000,5.80869,6.01749,5.77912,5.97257,2017163.9816446,0
+GLW.US,D,19950118,000000,5.97257,6.04005,5.9506,6.01749,2686204.9769053,0
+GLW.US,D,19950119,000000,5.99523,6.27873,5.99523,6.18185,3409484.3476333,0
+GLW.US,D,19950120,000000,6.15939,6.15939,6.01749,6.09211,2453945.2537276,0
+GLW.US,D,19950123,000000,5.97257,6.01749,5.89835,5.92043,1418044.4020946,0
+GLW.US,D,19950124,000000,5.92043,6.01749,5.92043,5.99523,2358714.5075324,0
+GLW.US,D,19950125,000000,5.99523,6.01749,5.97257,5.97257,1388306.4251586,0
+GLW.US,D,19950126,000000,5.99523,6.01749,5.9506,5.97257,624032.63577374,0
+GLW.US,D,19950127,000000,5.99523,6.01749,5.9506,5.97257,858298.30540203,0
+GLW.US,D,19950130,000000,5.99523,6.01749,5.9506,5.9506,1148816.4886642,0
+GLW.US,D,19950131,000000,5.9506,5.97257,5.8754,5.92043,1236008.0895896,0
+GLW.US,D,19950201,000000,5.97257,5.99523,5.83116,5.8754,4858065.418972,0
+GLW.US,D,19950202,000000,5.85342,5.92043,5.83116,5.89835,2555208.1747774,0
+GLW.US,D,19950203,000000,5.89835,6.01749,5.89835,5.92043,1547028.0900204,0
+GLW.US,D,19950206,000000,5.92043,5.99523,5.92043,5.92043,1724231.2900973,0
+GLW.US,D,19950207,000000,5.97257,6.09211,5.9506,6.09211,2075028.2153975,0
+GLW.US,D,19950208,000000,6.04005,6.09211,5.92043,5.9506,1417639.9361181,0
+GLW.US,D,19950209,000000,5.97257,6.06212,5.92043,6.01749,954335.93562121,0
+GLW.US,D,19950210,000000,5.97257,6.18185,5.9506,6.11467,1796956.3206022,0
+GLW.US,D,19950213,000000,6.13694,6.15939,6.04005,6.06212,892453.66518017,0
+GLW.US,D,19950214,000000,6.09211,6.09211,6.04005,6.06212,1336468.2224735,0
+GLW.US,D,19950215,000000,6.06212,6.2341,6.06212,6.21194,2265488.6838232,0
+GLW.US,D,19950216,000000,6.18185,6.18185,5.97257,6.01749,2317325.862544,0
+GLW.US,D,19950217,000000,6.06212,6.11467,5.92043,5.92043,1960504.9541052,0
+GLW.US,D,19950221,000000,5.92043,5.97257,5.89835,5.92043,1635833.4589939,0
+GLW.US,D,19950222,000000,5.92043,6.06212,5.92043,6.01749,1055192.3427656,0
+GLW.US,D,19950223,000000,6.06212,6.13694,6.01749,6.09211,1158858.508491,0
+GLW.US,D,19950224,000000,6.11467,6.15939,6.06212,6.15939,2660487.0845865,0
+GLW.US,D,19950227,000000,6.13694,6.15939,6.09211,6.09211,1233600.7490561,0
+GLW.US,D,19950228,000000,6.07717,6.12199,6.0252,6.12199,2040473.5094652,0
+GLW.US,D,19950301,000000,6.09973,6.17413,6.07717,6.09973,837806.72787835,0
+GLW.US,D,19950302,000000,6.09973,6.14426,6.07717,6.07717,2578112.2126572,0
+GLW.US,D,19950303,000000,6.07717,6.09973,6.05509,6.07717,592693.1783637,0
+GLW.US,D,19950306,000000,6.05509,6.09973,6.05509,6.07717,1697312.2874229,0
+GLW.US,D,19950307,000000,6.05509,6.07717,6.0252,6.05509,960765.40870093,0
+GLW.US,D,19950308,000000,6.07717,6.09973,6.05509,6.09973,1078093.3087519,0
+GLW.US,D,19950309,000000,6.09973,6.12199,6.07717,6.09973,1202262.3156104,0
+GLW.US,D,19950310,000000,6.12199,6.26379,6.09973,6.26379,1400760.9053415,0
+GLW.US,D,19950313,000000,6.24143,6.26379,6.17413,6.1968,1025057.0676046,0
+GLW.US,D,19950314,000000,6.21936,6.29368,6.1968,6.29368,1150022.7188422,0
+GLW.US,D,19950315,000000,6.21936,6.3385,6.21936,6.31654,2526275.0339364,0
+GLW.US,D,19950316,000000,6.31654,6.3385,6.26379,6.29368,1293475.0251174,0
+GLW.US,D,19950317,000000,6.29368,6.43577,6.26379,6.38342,2721162.1008849,0
+GLW.US,D,19950320,000000,6.36077,6.43577,6.36077,6.43577,1289858.3825124,0
+GLW.US,D,19950321,000000,6.38342,6.38342,6.29368,6.3385,2730003.0103562,0
+GLW.US,D,19950322,000000,6.38342,6.43577,6.3385,6.41311,2104761.0725109,0
+GLW.US,D,19950323,000000,6.38342,6.6222,6.38342,6.5553,4604113.007915,0
+GLW.US,D,19950324,000000,6.57767,6.95855,6.57767,6.95855,7308797.4721064,0
+GLW.US,D,19950327,000000,6.95855,6.95855,6.83891,6.86108,2860595.3465076,0
+GLW.US,D,19950328,000000,6.83891,6.83891,6.74174,6.7639,2099941.2716212,0
+GLW.US,D,19950329,000000,6.81654,6.9809,6.79389,6.91352,3644957.2714042,0
+GLW.US,D,19950330,000000,6.93549,6.95855,6.88345,6.91352,1264543.9322055,0
+GLW.US,D,19950331,000000,6.86108,6.91352,6.79389,6.86108,1684048.875287,0
+GLW.US,D,19950403,000000,6.86108,6.88345,6.81654,6.86108,1003761.6779504,0
+GLW.US,D,19950404,000000,6.88345,6.9809,6.88345,6.95855,1878131.1061405,0
+GLW.US,D,19950405,000000,6.9809,7.05523,6.93549,6.9809,2820409.8598037,0
+GLW.US,D,19950406,000000,6.9809,7.03295,6.93549,7.00298,1931170.4191812,0
+GLW.US,D,19950407,000000,7.03295,7.03295,6.86108,7.00298,1662753.4856328,0
+GLW.US,D,19950410,000000,6.9809,7.03295,6.93549,6.95855,748196.52280987,0
+GLW.US,D,19950411,000000,6.95855,6.9809,6.7639,6.7639,1763615.0125996,0
+GLW.US,D,19950412,000000,6.83891,7.00298,6.81654,7.00298,2251022.1134027,0
+GLW.US,D,19950413,000000,7.00298,7.12241,6.9809,7.10016,2349070.8098952,0
+GLW.US,D,19950417,000000,7.07739,7.12241,6.9809,7.00298,1592032.3536494,0
+GLW.US,D,19950418,000000,7.00298,7.03295,6.86108,6.9809,1711773.7380209,0
+GLW.US,D,19950419,000000,7.00298,7.03295,6.91352,6.93549,2371574.4776564,0
+GLW.US,D,19950420,000000,6.9809,7.00298,6.86108,6.86108,969201.85219572,0
+GLW.US,D,19950421,000000,6.88345,6.88345,6.81654,6.83891,1923538.8117814,0
+GLW.US,D,19950424,000000,6.83891,6.9809,6.83891,6.95855,1472287.8973845,0
+GLW.US,D,19950425,000000,6.91352,6.95855,6.81654,6.81654,1639447.0297054,0
+GLW.US,D,19950426,000000,6.83891,6.93549,6.71918,6.93549,1387905.0310757,0
+GLW.US,D,19950427,000000,6.93549,7.03295,6.91352,7.00298,958354.99627384,0
+GLW.US,D,19950428,000000,7.03295,7.03295,6.07717,6.38342,26406748.051103,0
+GLW.US,D,19950501,000000,6.36077,6.53265,6.36077,6.50247,5817625.6214593,0
+GLW.US,D,19950502,000000,6.43577,6.4805,6.38342,6.4805,3999371.8632739,0
+GLW.US,D,19950503,000000,6.45785,6.5553,6.45785,6.53265,2414970.0930598,0
+GLW.US,D,19950504,000000,6.4805,6.53265,6.3385,6.36077,5876694.0374614,0
+GLW.US,D,19950505,000000,6.38342,6.50247,6.26379,6.4805,4934416.3077625,0
+GLW.US,D,19950508,000000,6.50247,6.60003,6.43577,6.57767,2844923.5698735,0
+GLW.US,D,19950509,000000,6.5553,6.57767,6.38342,6.4805,2129673.1047703,0
+GLW.US,D,19950510,000000,6.4805,6.4805,6.3385,6.4805,2637579.9748131,0
+GLW.US,D,19950511,000000,6.4805,6.4805,6.38342,6.41311,1754365.5412938,0
+GLW.US,D,19950512,000000,6.41311,6.4805,6.38342,6.43577,1392728.9278233,0
+GLW.US,D,19950515,000000,6.43577,6.43577,6.3385,6.36077,4946867.7160518,0
+GLW.US,D,19950516,000000,6.36077,6.38342,6.21936,6.38342,5411778.3168454,0
+GLW.US,D,19950517,000000,6.36077,6.38342,6.26379,6.31654,4057632.3712874,0
+GLW.US,D,19950518,000000,6.29368,6.31654,6.24143,6.26379,4219164.8186947,0
+GLW.US,D,19950519,000000,6.21936,6.29368,6.21936,6.26379,2500557.1416176,0
+GLW.US,D,19950522,000000,6.31654,6.3385,6.26379,6.31654,1380266.2559244,0
+GLW.US,D,19950523,000000,6.29368,6.31654,6.1968,6.1968,2132481.8393869,0
+GLW.US,D,19950524,000000,6.24143,6.29368,6.1968,6.21936,1512472.3601237,0
+GLW.US,D,19950525,000000,6.1968,6.1968,6.09973,6.09973,1965729.2209714,0
+GLW.US,D,19950526,000000,6.09973,6.12199,6.0252,6.0252,2376395.3025106,0
+GLW.US,D,19950530,000000,6.04005,6.13694,6.04005,6.11467,1502423.1725454,0
+GLW.US,D,19950531,000000,6.08507,6.13694,6.08507,6.13694,2702675.4458473,0
+GLW.US,D,19950601,000000,6.13694,6.15939,6.11467,6.15939,4260150.0216711,0
+GLW.US,D,19950602,000000,6.18185,6.25628,6.13694,6.18185,3466947.1873032,0
+GLW.US,D,19950605,000000,6.18185,6.18185,6.04005,6.06212,3720094.7622651,0
+GLW.US,D,19950606,000000,6.08507,6.11467,6.04005,6.06212,3047039.8261742,0
+GLW.US,D,19950607,000000,6.06212,6.11467,6.06212,6.08507,2381617.5214477,0
+GLW.US,D,19950608,000000,6.13694,6.30158,6.13694,6.2341,3348008.5910978,0
+GLW.US,D,19950609,000000,6.25628,6.25628,6.11467,6.15939,2480067.6120229,0
+GLW.US,D,19950612,000000,6.20412,6.30158,6.18185,6.30158,2199993.8666351,0
+GLW.US,D,19950613,000000,6.30158,6.32346,6.18185,6.18185,1624176.6471545,0
+GLW.US,D,19950614,000000,6.18185,6.35364,6.18185,6.32346,4230416.1405931,0
+GLW.US,D,19950615,000000,6.30158,6.32346,6.27873,6.30158,2431044.2877413,0
+GLW.US,D,19950616,000000,6.35364,6.51761,6.32346,6.51761,4202291.9317052,0
+GLW.US,D,19950619,000000,6.47269,6.49554,6.44271,6.49554,1677622.4741008,0
+GLW.US,D,19950620,000000,6.47269,6.49554,6.44271,6.49554,1725033.0542988,0
+GLW.US,D,19950621,000000,6.47269,6.51761,6.42053,6.44271,1465456.0062572,0
+GLW.US,D,19950622,000000,6.51761,6.51761,6.44271,6.47269,2646019.4902014,0
+GLW.US,D,19950623,000000,6.47269,6.47269,6.25628,6.3758,2286785.097442,0
+GLW.US,D,19950626,000000,6.35364,6.39836,6.30158,6.32346,2729196.1263322,0
+GLW.US,D,19950627,000000,6.30158,6.35364,6.27873,6.32346,2431044.2877413,0
+GLW.US,D,19950628,000000,6.30158,6.35364,6.13694,6.15939,2795094.3855325,0
+GLW.US,D,19950629,000000,6.15939,6.20412,6.13694,6.15939,1800583.2028523,0
+GLW.US,D,19950630,000000,6.15939,6.27873,6.13694,6.27873,2143736.2331787,0
+GLW.US,D,19950703,000000,6.32346,6.32346,6.2341,6.30158,638498.18222972,0
+GLW.US,D,19950705,000000,6.32346,6.44271,6.30158,6.39836,2049712.7411261,0
+GLW.US,D,19950706,000000,6.35364,6.3758,6.27873,6.35364,1734278.4297466,0
+GLW.US,D,19950707,000000,6.35364,6.42053,6.30158,6.3758,2318533.1166866,0
+GLW.US,D,19950710,000000,6.3758,6.39836,6.30158,6.30158,1382279.3701264,0
+GLW.US,D,19950711,000000,6.35364,6.39836,6.30158,6.3758,2012744.5508734,0
+GLW.US,D,19950712,000000,6.35364,6.51761,6.35364,6.39836,1581179.3539406,0
+GLW.US,D,19950713,000000,6.3758,6.42053,6.3758,6.39836,1315178.9766062,0
+GLW.US,D,19950714,000000,6.39836,6.47269,6.3758,6.39836,1704946.9667162,0
+GLW.US,D,19950717,000000,6.35364,6.42053,6.35364,6.3758,1565510.6492,0
+GLW.US,D,19950718,000000,6.32346,6.35364,6.2341,6.30158,1559083.2240493,0
+GLW.US,D,19950719,000000,6.27873,6.30158,6.15939,6.20412,1628597.1018902,0
+GLW.US,D,19950720,000000,6.20412,6.25628,6.20412,6.2341,1319191.8934718,0
+GLW.US,D,19950721,000000,6.2341,6.2341,6.06212,6.11467,4025488.0777823,0
+GLW.US,D,19950724,000000,6.13694,6.20412,6.11467,6.18185,1051173.2821129,0
+GLW.US,D,19950725,000000,6.18185,6.25628,6.15939,6.20412,1166899.7016898,0
+GLW.US,D,19950726,000000,6.20412,6.20412,6.11467,6.15939,1911081.2597051,0
+GLW.US,D,19950727,000000,6.15939,6.18185,6.06212,6.13694,1524125.0761052,0
+GLW.US,D,19950728,000000,6.13694,6.27873,6.13694,6.25628,2590568.7407691,0
+GLW.US,D,19950731,000000,6.25628,6.25628,6.11467,6.13694,1309945.4940595,0
+GLW.US,D,19950801,000000,6.13694,6.13694,5.92043,5.98761,4778508.4973398,0
+GLW.US,D,19950802,000000,6.01749,6.06212,5.96554,6.01749,2935738.9811555,0
+GLW.US,D,19950803,000000,5.98761,6.01749,5.94259,5.96554,1813438.0531537,0
+GLW.US,D,19950804,000000,5.96554,5.98761,5.94259,5.94259,837806.72787835,0
+GLW.US,D,19950807,000000,6.01749,6.08507,5.98761,6.08507,1509656.4577557,0
+GLW.US,D,19950808,000000,6.08507,6.13694,6.06212,6.08507,2062567.5914275,0
+GLW.US,D,19950809,000000,6.06212,6.13694,6.04005,6.08507,1354951.8056176,0
+GLW.US,D,19950810,000000,6.08507,6.15939,6.06212,6.06212,1234005.2150325,0
+GLW.US,D,19950811,000000,6.08507,6.08507,5.92043,5.96554,1385894.988767,0
+GLW.US,D,19950814,000000,5.96554,6.11467,5.96554,6.11467,787176.80330015,0
+GLW.US,D,19950815,000000,6.11467,6.11467,5.98761,6.04005,1291065.6366549,0
+GLW.US,D,19950816,000000,6.06212,6.11467,6.04005,6.11467,1075686.9921827,0
+GLW.US,D,19950817,000000,6.08507,6.15939,6.06212,6.06212,1745125.2856685,0
+GLW.US,D,19950818,000000,6.08507,6.20412,6.06212,6.13694,2041671.5479274,0
+GLW.US,D,19950821,000000,6.11467,6.15939,6.11467,6.13694,1493584.3110032,0
+GLW.US,D,19950822,000000,6.13694,6.20412,6.11467,6.15939,2875865.7290586,0
+GLW.US,D,19950823,000000,6.18185,6.20412,6.13694,6.13694,2163028.7482759,0
+GLW.US,D,19950824,000000,6.15939,6.2341,6.11467,6.18185,1496397.1414777,0
+GLW.US,D,19950825,000000,6.13694,6.20412,6.13694,6.20412,1981804.4396174,0
+GLW.US,D,19950828,000000,6.20412,6.27873,6.18185,6.25628,944695.30987738,0
+GLW.US,D,19950829,000000,6.2341,6.27873,6.20412,6.25628,1342494.253541,0
+GLW.US,D,19950830,000000,6.27873,6.27873,6.2341,6.27873,1137165.8206118,0
+GLW.US,D,19950831,000000,6.24143,6.31654,6.24143,6.28645,928213.57732586,0
+GLW.US,D,19950901,000000,6.24143,6.28645,6.16681,6.1968,2066989.0701276,0
+GLW.US,D,19950905,000000,6.21936,6.24143,6.12199,6.24143,1522919.8698916,0
+GLW.US,D,19950906,000000,6.1968,6.21936,6.0252,6.04719,2647222.648486,0
+GLW.US,D,19950907,000000,6.0252,6.0252,5.80869,5.80869,7329294.1694526,0
+GLW.US,D,19950908,000000,5.80869,5.80869,5.65928,5.65928,9160009.5755724,0
+GLW.US,D,19950911,000000,5.68897,5.73389,5.65928,5.68897,14229836.996412,0
+GLW.US,D,19950912,000000,5.68897,5.75606,5.65928,5.73389,6500329.37501,0
+GLW.US,D,19950913,000000,5.71161,5.73389,5.63711,5.63711,5761771.430015,0
+GLW.US,D,19950914,000000,5.63711,5.71161,5.53964,5.63711,9993389.7049281,0
+GLW.US,D,19950915,000000,5.73389,5.80869,5.68897,5.80869,5702703.014013,0
+GLW.US,D,19950918,000000,5.78594,5.78594,5.71161,5.78594,2689418.1774984,0
+GLW.US,D,19950919,000000,5.75606,5.78594,5.68897,5.71161,1873309.2573217,0
+GLW.US,D,19950920,000000,5.68897,5.75606,5.56973,5.59199,2404925.0013394,0
+GLW.US,D,19950921,000000,5.59199,5.61426,5.4951,5.53964,2299245.7214119,0
+GLW.US,D,19950922,000000,5.51738,5.51738,5.39794,5.4951,3278088.1993514,0
+GLW.US,D,19950925,000000,5.44267,5.56973,5.4201,5.51738,4498431.6800585,0
+GLW.US,D,19950926,000000,5.51738,5.61426,5.47236,5.56973,3925832.7809935,0
+GLW.US,D,19950927,000000,5.4951,5.53964,5.47236,5.53964,2642000.4295488,0
+GLW.US,D,19950928,000000,5.51738,5.53964,5.39794,5.44267,2642000.4295488,0
+GLW.US,D,19950929,000000,5.39794,5.53964,5.39794,5.51738,1609311.7545445,0
+GLW.US,D,19951002,000000,5.4951,5.4951,5.32304,5.39794,4419276.1525093,0
+GLW.US,D,19951003,000000,5.39794,5.39794,5.25614,5.35312,3186072.7016784,0
+GLW.US,D,19951004,000000,5.30077,5.35312,5.25614,5.32304,6278921.6275767,0
+GLW.US,D,19951005,000000,5.10671,5.12928,4.65143,5.0618,13775372.881422,0
+GLW.US,D,19951006,000000,5.0618,5.27831,4.96492,5.18114,5430670.4618239,0
+GLW.US,D,19951009,000000,5.18114,5.20369,5.0618,5.08445,2801118.3686711,0
+GLW.US,D,19951010,000000,5.08445,5.15917,5.0618,5.12928,2263075.1995027,0
+GLW.US,D,19951011,000000,5.08445,5.12928,4.98728,5.08445,3189688.3203189,0
+GLW.US,D,19951012,000000,5.10671,5.12928,5.03963,5.0618,2312100.5717134,0
+GLW.US,D,19951013,000000,5.0618,5.08445,4.96492,4.98728,1718605.6291481,0
+GLW.US,D,19951016,000000,5.00974,5.00974,4.86784,4.91248,1756380.7034249,0
+GLW.US,D,19951017,000000,4.91248,5.20369,4.91248,5.08445,5963488.3401618,0
+GLW.US,D,19951018,000000,5.0618,5.15917,5.0618,5.12928,3937886.8910579,0
+GLW.US,D,19951019,000000,5.12928,5.35312,5.12928,5.35312,6974881.6255118,0
+GLW.US,D,19951020,000000,5.32304,5.32304,5.18114,5.20369,2184324.13793,0
+GLW.US,D,19951023,000000,5.25614,5.32304,5.18114,5.18114,1872503.3972623,0
+GLW.US,D,19951024,000000,5.18114,5.35312,5.15917,5.32304,1588817.1051273,0
+GLW.US,D,19951025,000000,5.30077,5.32304,5.25614,5.28593,1598459.7788002,0
+GLW.US,D,19951026,000000,5.25614,5.39794,5.22635,5.27831,3724118.9427402,0
+GLW.US,D,19951027,000000,5.30077,5.30077,5.12928,5.15917,4220375.1447308,0
+GLW.US,D,19951030,000000,5.15917,5.18114,5.0618,5.12928,1934790.1336797,0
+GLW.US,D,19951031,000000,5.10671,5.12928,5.00974,5.03963,1535773.6962286,0
+GLW.US,D,19951101,000000,5.00974,5.03963,4.96492,4.96492,1540199.2707868,0
+GLW.US,D,19951102,000000,4.96492,5.08445,4.96492,5.0618,1483138.8491643,0
+GLW.US,D,19951103,000000,5.00974,5.0618,4.98728,5.03963,1667174.9643328,0
+GLW.US,D,19951106,000000,5.00974,5.18114,4.98728,5.18114,2017163.9816446,0
+GLW.US,D,19951107,000000,5.18114,5.25614,5.15917,5.20369,1817053.6717945,0
+GLW.US,D,19951108,000000,5.20369,5.25614,5.12928,5.18114,1233600.7490561,0
+GLW.US,D,19951109,000000,5.12928,5.15917,5.03963,5.10671,2102757.1739893,0
+GLW.US,D,19951110,000000,5.0618,5.18114,5.0618,5.12928,1765620.9590501,0
+GLW.US,D,19951113,000000,5.15917,5.22635,5.12928,5.20369,1811829.4049281,0
+GLW.US,D,19951114,000000,5.15917,5.22635,5.10671,5.18114,2113199.5639347,0
+GLW.US,D,19951115,000000,5.18114,5.32304,5.18114,5.32304,1350536.4707044,0
+GLW.US,D,19951116,000000,5.30077,5.30077,5.18114,5.20369,1540199.2707868,0
+GLW.US,D,19951117,000000,5.22635,5.30077,5.20369,5.27831,1339684.4949599,0
+GLW.US,D,19951120,000000,5.30077,5.30077,5.22635,5.30077,1113462.0664594,0
+GLW.US,D,19951121,000000,5.30077,5.44267,5.30077,5.44267,3159149.603146,0
+GLW.US,D,19951122,000000,5.44267,5.4951,5.4201,5.44267,2876267.1231416,0
+GLW.US,D,19951124,000000,5.4201,5.47236,5.4201,5.44267,206538.75896536,0
+GLW.US,D,19951127,000000,5.4201,5.4951,5.35312,5.37538,1805401.9797776,0
+GLW.US,D,19951128,000000,5.35312,5.53964,5.32304,5.51738,2486895.4072921,0
+GLW.US,D,19951129,000000,5.73389,5.8836,5.61426,5.8836,7823937.6273595,0
+GLW.US,D,19951130,000000,5.83116,5.8836,5.80869,5.83116,4772479.3943786,0
+GLW.US,D,19951201,000000,5.80869,5.85342,5.73389,5.85342,2736426.3396489,0
+GLW.US,D,19951204,000000,5.85342,5.9506,5.83116,5.92814,3255185.1854361,0
+GLW.US,D,19951205,000000,5.8836,6.14426,5.85342,6.06983,5861022.2608273,0
+GLW.US,D,19951206,000000,6.0252,6.09973,5.9506,6.0252,3049851.6326844,0
+GLW.US,D,19951207,000000,6.00265,6.00265,5.92814,5.9506,878388.4888427,0
+GLW.US,D,19951208,000000,5.97257,6.04719,5.9506,6.0252,1085326.5939621,0
+GLW.US,D,19951211,000000,6.0252,6.09973,6.00265,6.0252,2286785.097442,0
+GLW.US,D,19951212,000000,6.00265,6.09973,6.00265,6.06983,2644010.4718574,0
+GLW.US,D,19951213,000000,6.0252,6.09973,6.0252,6.06983,2006715.4479122,0
+GLW.US,D,19951214,000000,6.06212,6.12971,6.06212,6.10685,2151375.00833,0
+GLW.US,D,19951215,000000,6.10685,6.10685,5.98761,6.03254,3560974.7752138,0
+GLW.US,D,19951218,000000,6.01027,6.01027,5.96554,5.98761,1123505.1102508,0
+GLW.US,D,19951219,000000,5.93566,6.03254,5.81621,6.03254,2656063.5579574,0
+GLW.US,D,19951220,000000,6.03254,6.03254,5.89024,5.89024,1992252.9733497,0
+GLW.US,D,19951221,000000,5.89024,5.98761,5.89024,5.98761,2160214.8938368,0
+GLW.US,D,19951222,000000,5.93566,6.01027,5.89024,5.93566,1312766.5162501,0
+GLW.US,D,19951226,000000,5.98761,6.01027,5.9131,5.98761,568984.30438892,0
+GLW.US,D,19951227,000000,5.96554,6.03254,5.9131,5.9131,1403170.2938041,0
+GLW.US,D,19951228,000000,5.89024,6.01027,5.83819,5.93566,1763615.0125996,0
+GLW.US,D,19951229,000000,5.93566,6.20412,5.9131,6.20412,2694645.516258,0
+GLW.US,D,19960102,000000,6.15939,6.15939,6.01027,6.03254,1308745.4076685,0
+GLW.US,D,19960103,000000,6.08507,6.08507,6.01027,6.03254,1219537.6206475,0
+GLW.US,D,19960104,000000,6.01027,6.10685,5.9131,5.98761,1625384.9252616,0
+GLW.US,D,19960105,000000,5.93566,5.98761,5.86846,5.98761,1649093.7992363,0
+GLW.US,D,19960108,000000,5.93566,6.01027,5.93566,6.01027,366465.63004068,0
+GLW.US,D,19960109,000000,6.03254,6.03254,5.86846,5.93566,1098186.564086,0
+GLW.US,D,19960110,000000,5.83819,5.89024,5.7709,5.83819,2054530.4940868,0
+GLW.US,D,19960111,000000,5.86846,5.89024,5.74102,5.7709,1506041.8630795,0
+GLW.US,D,19960112,000000,5.79366,5.89024,5.69659,5.86846,967596.27586366,0
+GLW.US,D,19960115,000000,5.86846,5.89835,5.81621,5.86846,618006.60470604,0
+GLW.US,D,19960116,000000,5.86846,5.9131,5.79366,5.86846,1031889.9826963,0
+GLW.US,D,19960117,000000,5.83819,5.86846,5.7709,5.79366,1292268.7949394,0
+GLW.US,D,19960118,000000,5.7709,5.81621,5.7709,5.79366,1141988.6933949,0
+GLW.US,D,19960119,000000,5.79366,5.79366,5.62197,5.62197,7307594.3138219,0
+GLW.US,D,19960122,000000,5.57685,5.62197,5.40517,5.62197,8042937.0102948,0
+GLW.US,D,19960123,000000,5.62197,5.86846,5.62197,5.79366,3335150.6689029,0
+GLW.US,D,19960124,000000,5.7709,5.83819,5.7709,5.81621,2171869.6577472,0
+GLW.US,D,19960125,000000,5.86846,5.96554,5.81621,5.93566,1704946.9667162,0
+GLW.US,D,19960126,000000,5.9131,6.08507,5.9131,5.98761,3548120.9488769,0
+GLW.US,D,19960129,000000,5.96554,6.01027,5.93566,6.01027,1626990.5015936,0
+GLW.US,D,19960130,000000,5.96554,5.98761,5.9131,5.9131,1859242.0330554,0
+GLW.US,D,19960131,000000,6.20412,6.20412,6.01027,6.06212,10209974.579579,0
+GLW.US,D,19960201,000000,6.06212,6.06212,5.98761,6.06212,4240463.2802424,0
+GLW.US,D,19960202,000000,6.10685,6.22668,6.08507,6.20412,4605321.286022,0
+GLW.US,D,19960205,000000,6.03254,6.30158,6.03254,6.25628,5890761.2617278,0
+GLW.US,D,19960206,000000,6.20412,6.44271,6.20412,6.39836,8109637.0336965,0
+GLW.US,D,19960207,000000,6.42053,6.66713,6.39836,6.61487,7884207.1537171,0
+GLW.US,D,19960208,000000,6.63695,6.7639,6.63695,6.71175,4884179.5855514,0
+GLW.US,D,19960209,000000,6.61487,6.73422,6.59251,6.63695,6097698.3428827,0
+GLW.US,D,19960212,000000,6.59251,6.7639,6.59251,6.7639,3615623.7604446,0
+GLW.US,D,19960213,000000,6.68939,6.86108,6.66713,6.7639,4543038.6454625,0
+GLW.US,D,19960214,000000,6.71175,6.80892,6.63695,6.71175,3681921.3657989,0
+GLW.US,D,19960215,000000,6.68939,6.80892,6.61487,6.7639,4309980.2299767,0
+GLW.US,D,19960216,000000,6.7639,6.7639,6.71175,6.73422,2549580.4658993,0
+GLW.US,D,19960220,000000,6.59251,6.71175,6.59251,6.63695,2105967.302689,0
+GLW.US,D,19960221,000000,6.59251,6.66713,6.56986,6.66713,1474293.843835,0
+GLW.US,D,19960222,000000,6.68939,6.71175,6.59251,6.71175,3159149.603146,0
+GLW.US,D,19960223,000000,6.73422,6.7639,6.68939,6.73422,1540598.6169408,0
+GLW.US,D,19960226,000000,6.71175,6.73422,6.59251,6.61487,1014208.1637537,0
+GLW.US,D,19960227,000000,6.59251,6.59251,6.42053,6.47269,2795897.1736984,0
+GLW.US,D,19960228,000000,6.49554,6.51761,6.44271,6.47269,3195315.0052327,0
+GLW.US,D,19960229,000000,6.26379,6.38342,6.26379,6.3385,1815447.0714978,0
+GLW.US,D,19960301,000000,6.38342,6.38342,6.24143,6.30842,2199589.4006586,0
+GLW.US,D,19960304,000000,6.3385,6.45785,6.30842,6.40559,1804998.5377654,0
+GLW.US,D,19960305,000000,6.38342,6.40559,6.24143,6.30842,2134898.395601,0
+GLW.US,D,19960306,000000,6.28645,6.57767,6.28645,6.57767,5047325.8010068,0
+GLW.US,D,19960307,000000,6.53265,6.65218,6.4805,6.63002,3160756.2034425,0
+GLW.US,D,19960308,000000,6.53265,6.67416,6.45785,6.50247,4468299.4767911,0
+GLW.US,D,19960311,000000,6.43577,6.66713,6.43577,6.63002,2171869.6577472,0
+GLW.US,D,19960312,000000,6.53265,6.65218,6.53265,6.63002,3936680.6608799,0
+GLW.US,D,19960313,000000,6.65218,6.7269,6.65218,6.67416,2567664.7028893,0
+GLW.US,D,19960314,000000,6.67416,6.74916,6.67416,6.7269,2095518.7689567,0
+GLW.US,D,19960315,000000,6.67416,6.7269,6.63002,6.7269,2107171.4849379,0
+GLW.US,D,19960318,000000,6.70423,6.84614,6.67416,6.84614,2255046.2938779,0
+GLW.US,D,19960319,000000,6.8017,6.82368,6.7269,6.7269,1413221.5293114,0
+GLW.US,D,19960320,000000,6.67416,6.82368,6.67416,6.82368,1325621.3665516,0
+GLW.US,D,19960321,000000,6.82368,6.82368,6.70423,6.7269,1350130.9807634,0
+GLW.US,D,19960322,000000,6.74916,6.89858,6.7269,6.8017,1533366.355695,0
+GLW.US,D,19960325,000000,6.82368,6.89858,6.82368,6.8687,1835537.2549385,0
+GLW.US,D,19960326,000000,6.84614,7.07007,6.82368,7.01782,3491459.8734086,0
+GLW.US,D,19960327,000000,6.92074,6.92074,6.84614,6.92074,2563243.2241893,0
+GLW.US,D,19960328,000000,6.8687,6.96587,6.84614,6.94341,1526132.0465203,0
+GLW.US,D,19960329,000000,6.92074,7.04019,6.82368,6.82368,1997475.1922868,0
+GLW.US,D,19960401,000000,6.8687,6.94341,6.8687,6.8687,1254095.3984731,0
+GLW.US,D,19960402,000000,6.8687,6.92074,6.8017,6.92074,1269364.7570597,0
+GLW.US,D,19960403,000000,6.82368,7.01782,6.8017,7.01782,1451792.2240027,0
+GLW.US,D,19960404,000000,6.94341,6.99574,6.82368,6.8687,1259721.0594223,0
+GLW.US,D,19960408,000000,6.67416,6.74916,6.67416,6.74916,1878936.9662,0
+GLW.US,D,19960409,000000,6.74916,6.77181,6.70423,6.74916,1440139.5080213,0
+GLW.US,D,19960410,000000,6.7269,6.82368,6.7269,6.7269,1436924.2594993,0
+GLW.US,D,19960411,000000,6.7269,6.7269,6.60003,6.65218,2657269.7881354,0
+GLW.US,D,19960412,000000,6.63002,6.67416,6.57767,6.63002,1109843.3759254,0
+GLW.US,D,19960415,000000,6.7269,6.84614,6.7269,6.82368,2654860.3996727,0
+GLW.US,D,19960416,000000,6.77181,6.8017,6.60003,6.63002,3842248.6069927,0
+GLW.US,D,19960417,000000,6.60003,6.7269,6.60003,6.63002,2204008.8314298,0
+GLW.US,D,19960418,000000,6.60003,6.63002,6.5553,6.57767,2246203.3364777,0
+GLW.US,D,19960419,000000,6.57767,6.63002,6.50247,6.57767,1730662.811106,0
+GLW.US,D,19960422,000000,6.63002,6.7269,6.63002,6.7269,981253.91433112,0
+GLW.US,D,19960423,000000,6.67416,6.8017,6.65218,6.8017,2230129.1417962,0
+GLW.US,D,19960424,000000,6.74916,6.8017,6.70423,6.77181,1008177.0128636,0
+GLW.US,D,19960425,000000,6.7269,6.74916,6.67416,6.74916,1101401.8126081,0
+GLW.US,D,19960426,000000,6.70423,6.7269,6.67416,6.67416,706811.97367949,0
+GLW.US,D,19960429,000000,6.65218,6.84614,6.65218,6.8017,1829914.6658828,0
+GLW.US,D,19960430,000000,6.74916,6.8017,6.7269,6.77181,1414421.6157026,0
+GLW.US,D,19960501,000000,6.7269,6.8017,6.7269,6.77181,744981.27428776,0
+GLW.US,D,19960502,000000,6.74916,6.8017,6.70423,6.74916,1442550.9444129,0
+GLW.US,D,19960503,000000,6.74916,6.8687,6.74916,6.77181,2220488.5160523,0
+GLW.US,D,19960506,000000,6.77181,6.8017,6.60003,6.7269,1266153.6043956,0
+GLW.US,D,19960507,000000,6.70423,6.77181,6.67416,6.70423,1963722.2505562,0
+GLW.US,D,19960508,000000,6.60003,6.67416,6.45785,6.67416,1868487.4085031,0
+GLW.US,D,19960509,000000,6.63002,6.70423,6.63002,6.70423,411871.28775269,0
+GLW.US,D,19960510,000000,6.74916,6.82368,6.70423,6.77181,2180705.447396,0
+GLW.US,D,19960513,000000,6.8017,6.84614,6.74916,6.84614,866335.40274279,0
+GLW.US,D,19960514,000000,7.36158,7.40592,7.19009,7.38385,17867160.612486,0
+GLW.US,D,19960515,000000,7.42877,7.60046,7.40592,7.53317,8294479.0089247,0
+GLW.US,D,19960516,000000,7.40592,7.75047,7.40592,7.63025,4879369.0003422,0
+GLW.US,D,19960517,000000,7.63025,7.72781,7.60046,7.72781,3823769.1197066,0
+GLW.US,D,19960520,000000,7.72781,7.72781,7.63025,7.69704,2690624.4076764,0
+GLW.US,D,19960521,000000,7.65251,7.67537,7.53317,7.55563,2245396.4524536,0
+GLW.US,D,19960522,000000,7.53317,7.65251,7.48083,7.60046,3537666.2713576,0
+GLW.US,D,19960523,000000,7.60046,7.60046,7.55563,7.60046,3333139.6026298,0
+GLW.US,D,19960524,000000,7.5778,7.63025,7.5778,7.60046,1575555.7409203,0
+GLW.US,D,19960528,000000,7.63025,7.63025,7.48083,7.55563,2393676.7513346,0
+GLW.US,D,19960529,000000,7.53317,7.53317,7.42877,7.48083,1436122.4952977,0
+GLW.US,D,19960530,000000,7.44371,7.5404,7.44371,7.51803,1126313.8448675,0
+GLW.US,D,19960531,000000,7.51803,7.5404,7.44371,7.48845,1235612.8392935,0
+GLW.US,D,19960603,000000,7.44371,7.46588,7.42097,7.44371,1624176.6471545,0
+GLW.US,D,19960604,000000,7.44371,7.48845,7.42097,7.48845,821331.1391138,0
+GLW.US,D,19960605,000000,7.46588,7.59274,7.44371,7.59274,1714585.544531,0
+GLW.US,D,19960606,000000,7.59274,7.68962,7.51803,7.5404,1633822.3927208,0
+GLW.US,D,19960607,000000,7.42097,7.51803,7.39117,7.51803,1013805.7457061,0
+GLW.US,D,19960610,000000,7.48845,7.59274,7.48845,7.5404,698370.41036222,0
+GLW.US,D,19960611,000000,7.5404,7.63758,7.5404,7.5404,1246467.8869314,0
+GLW.US,D,19960612,000000,7.51803,7.56295,7.3691,7.44371,1624176.6471545,0
+GLW.US,D,19960613,000000,7.44371,7.44371,7.34644,7.42097,2249821.0030473,0
+GLW.US,D,19960614,000000,7.42097,7.42097,7.31637,7.39117,2298439.8613523,0
+GLW.US,D,19960617,000000,7.42097,7.46588,7.34644,7.42097,1403975.1298992,0
+GLW.US,D,19960618,000000,7.42097,7.46588,7.42097,7.44371,2166644.3669164,0
+GLW.US,D,19960619,000000,7.44371,7.44371,7.3691,7.39117,1046353.4812233,0
+GLW.US,D,19960620,000000,7.44371,7.46588,7.24927,7.27184,1906256.3389929,0
+GLW.US,D,19960621,000000,7.27184,7.42097,7.27184,7.42097,2404520.5353629,0
+GLW.US,D,19960624,000000,7.42097,7.46588,7.39117,7.46588,935445.8385716,0
+GLW.US,D,19960625,000000,7.51803,7.56295,7.42097,7.46588,1076896.2942543,0
+GLW.US,D,19960626,000000,7.46588,7.51803,7.44371,7.48845,1638241.8234919,0
+GLW.US,D,19960627,000000,7.46588,7.56295,7.44371,7.5404,1202662.685729,0
+GLW.US,D,19960628,000000,7.5404,7.59274,7.51803,7.51803,2762150.3757548,0
+GLW.US,D,19960701,000000,7.56295,7.61521,7.48845,7.59274,1667576.3584159,0
+GLW.US,D,19960702,000000,7.61521,7.61521,7.44371,7.48845,1667576.3584159,0
+GLW.US,D,19960703,000000,7.63758,7.65993,7.51803,7.56295,2601819.038703,0
+GLW.US,D,19960705,000000,7.44371,7.48845,7.3691,7.39117,658186.97158738,0
+GLW.US,D,19960708,000000,7.39117,7.46588,7.31637,7.3691,1886169.2274457,0
+GLW.US,D,19960709,000000,7.34644,7.42097,7.34644,7.34644,4714211.7186137,0
+GLW.US,D,19960710,000000,7.39117,7.39117,7.27184,7.2945,1223953.9795252,0
+GLW.US,D,19960711,000000,7.24927,7.31637,7.17466,7.24927,1731462.5273786,0
+GLW.US,D,19960712,000000,7.21949,7.21949,7.12241,7.19702,1299103.7579601,0
+GLW.US,D,19960715,000000,7.10016,7.19702,7.04781,7.04781,2627937.3011403,0
+GLW.US,D,19960716,000000,7.04781,7.10016,6.68217,7.00298,3771131.2007488,0
+GLW.US,D,19960717,000000,7.04781,7.04781,6.9062,7.00298,1690072.8584258,0
+GLW.US,D,19960718,000000,7.00298,7.17466,6.95073,7.15259,1614133.6033631,0
+GLW.US,D,19960719,000000,7.15259,7.19702,7.04781,7.19702,1616539.9199322,0
+GLW.US,D,19960722,000000,7.10016,7.12241,6.92896,6.95073,1993855.4777883,0
+GLW.US,D,19960723,000000,6.95073,7.02543,6.92896,6.95073,1955682.081322,0
+GLW.US,D,19960724,000000,6.92896,7.00298,6.85405,6.9809,2332594.1971661,0
+GLW.US,D,19960725,000000,7.02543,7.10016,6.9809,7.00298,1372232.2304772,0
+GLW.US,D,19960726,000000,6.9809,7.10016,6.9809,7.07739,805657.31455077,0
+GLW.US,D,19960729,000000,7.02543,7.04781,6.95073,6.9809,424322.69604211,0
+GLW.US,D,19960730,000000,7.02543,7.04781,6.92896,7.02543,469734.49754111,0
+GLW.US,D,19960731,000000,7.00298,7.21949,7.00298,7.21949,1545820.8358779,0
+GLW.US,D,19960801,000000,7.21949,7.44371,7.19702,7.42097,1255705.0706632,0
+GLW.US,D,19960802,000000,7.48845,7.56295,7.39117,7.5404,2397690.6921647,0
+GLW.US,D,19960805,000000,7.48845,7.51803,7.42097,7.46588,1706554.5909772,0
+GLW.US,D,19960806,000000,7.42097,7.44371,7.34644,7.44371,1391519.6257518,0
+GLW.US,D,19960807,000000,7.44371,7.48845,7.42097,7.44371,3536866.5550851,0
+GLW.US,D,19960808,000000,7.42097,7.44371,7.39117,7.42097,943084.61372284,0
+GLW.US,D,19960809,000000,7.39117,7.44371,7.39117,7.44371,419504.94308144,0
+GLW.US,D,19960812,000000,7.39117,7.42097,7.34644,7.3691,655782.70294728,0
+GLW.US,D,19960813,000000,7.31637,7.44371,7.31637,7.44371,1756380.7034249,0
+GLW.US,D,19960814,000000,7.44371,7.46588,7.42097,7.44371,5924511.1315649,0
+GLW.US,D,19960815,000000,7.42097,7.46588,7.39117,7.42097,1940009.2807235,0
+GLW.US,D,19960816,000000,7.42097,7.5404,7.42097,7.51803,1461441.0414625,0
+GLW.US,D,19960819,000000,7.51803,7.51803,7.44371,7.46588,2420993.052234,0
+GLW.US,D,19960820,000000,7.42097,7.48845,7.42097,7.42097,1696107.0812093,0
+GLW.US,D,19960821,000000,7.46588,7.46588,7.39117,7.44371,1061222.4696913,0
+GLW.US,D,19960822,000000,7.44371,7.48845,7.42097,7.48845,1085733.1078677,0
+GLW.US,D,19960823,000000,7.48845,7.48845,7.39117,7.39117,948708.22674304,0
+GLW.US,D,19960826,000000,7.34644,7.39117,7.2945,7.3691,630061.73873494,0
+GLW.US,D,19960827,000000,7.39117,7.42097,7.3691,7.42097,886021.12020695,0
+GLW.US,D,19960828,000000,7.34644,7.39117,7.34644,7.3691,753826.27961705,0
+GLW.US,D,19960829,000000,7.35416,7.40592,7.35416,7.40592,1119083.6315508,0
+GLW.US,D,19960830,000000,7.37653,7.37653,7.27936,7.33121,560947.20704815,0
+GLW.US,D,19960903,000000,7.27936,7.35416,7.20464,7.2566,634081.82335207,0
+GLW.US,D,19960904,000000,7.13755,7.23414,7.10748,7.20464,1400359.5112585,0
+GLW.US,D,19960905,000000,7.18198,7.23414,7.18198,7.20464,1215517.5360304,0
+GLW.US,D,19960906,000000,7.18198,7.27936,7.13755,7.2566,939471.04301121,0
+GLW.US,D,19960909,000000,7.2566,7.33121,7.2566,7.33121,777131.71157982,0
+GLW.US,D,19960910,000000,7.35416,7.5778,7.30943,7.50309,1379466.5396519,0
+GLW.US,D,19960911,000000,7.45094,7.65251,7.42877,7.62253,1707759.7971907,0
+GLW.US,D,19960912,000000,7.60046,7.69704,7.5778,7.62253,1509253.0157436,0
+GLW.US,D,19960913,000000,7.62253,7.72781,7.62253,7.72781,2387239.0865388,0
+GLW.US,D,19960916,000000,7.72781,7.72781,7.65251,7.69704,1425271.5435178,0
+GLW.US,D,19960917,000000,7.65251,7.67537,7.60046,7.62253,1244855.1428479,0
+GLW.US,D,19960918,000000,7.60046,7.62253,7.55563,7.55563,826556.42994446,0
+GLW.US,D,19960919,000000,7.60046,7.60046,7.45094,7.52575,1515688.6326104,0
+GLW.US,D,19960920,000000,7.55563,7.55563,7.40592,7.45094,2538328.1200364,0
+GLW.US,D,19960923,000000,7.40592,7.42877,7.33121,7.35416,1724640.8758963,0
+GLW.US,D,19960924,000000,7.33121,7.55563,7.33121,7.48083,1357764.6360921,0
+GLW.US,D,19960925,000000,7.50309,7.55563,7.42877,7.42877,1352943.8112379,0
+GLW.US,D,19960926,000000,7.42877,7.62253,7.42877,7.5778,1300309.9881381,0
+GLW.US,D,19960927,000000,7.55563,7.60046,7.52575,7.5778,526393.52508049,0
+GLW.US,D,19960930,000000,7.60046,7.72781,7.5778,7.67537,1392324.4618468,0
+GLW.US,D,19961001,000000,7.67537,7.67537,7.40592,7.55563,1548231.2483049,0
+GLW.US,D,19961002,000000,7.60046,7.62253,7.52575,7.55563,1565914.091212,0
+GLW.US,D,19961003,000000,7.5778,7.67537,7.5778,7.65251,1355755.6177481,0
+GLW.US,D,19961004,000000,7.67537,7.67537,7.52575,7.5778,1014610.5818012,0
+GLW.US,D,19961007,000000,7.5778,7.60046,7.50309,7.5778,1417236.4941061,0
+GLW.US,D,19961008,000000,7.62253,7.89881,7.60046,7.89881,2223700.6926809,0
+GLW.US,D,19961009,000000,7.84558,7.84558,7.55563,7.5778,1431303.7183726,0
+GLW.US,D,19961010,000000,7.67537,7.77176,7.55563,7.69704,1711773.7380209,0
+GLW.US,D,19961011,000000,7.72781,7.75047,7.60046,7.60046,900090.39240242,0
+GLW.US,D,19961014,000000,7.60046,7.67537,7.60046,7.62253,444018.65315125,0
+GLW.US,D,19961015,000000,7.72781,7.72781,7.67537,7.72781,1467464.0006367,0
+GLW.US,D,19961016,000000,7.72781,7.75047,7.67537,7.72781,1094170.5753269,0
+GLW.US,D,19961017,000000,7.72781,7.79529,7.69704,7.77176,1192617.5940087,0
+GLW.US,D,19961018,000000,7.79529,7.86883,7.77176,7.8242,1203068.17567,0
+GLW.US,D,19961021,000000,7.84558,7.89881,7.8242,7.89881,1897018.1312966,0
+GLW.US,D,19961022,000000,7.86883,7.97488,7.77176,7.79529,1608105.5243665,0
+GLW.US,D,19961023,000000,7.62253,7.89881,7.62253,7.89881,1157256.0040525,0
+GLW.US,D,19961024,000000,7.8242,7.84558,7.60046,7.62253,1396347.6183574,0
+GLW.US,D,19961025,000000,7.52575,7.5778,7.48083,7.50309,1493584.3110032,0
+GLW.US,D,19961028,000000,7.52575,7.55563,7.42877,7.50309,1504033.8687,0
+GLW.US,D,19961029,000000,7.45094,7.50309,7.37653,7.40592,926605.95306481,0
+GLW.US,D,19961030,000000,7.37653,7.37653,7.27936,7.35416,2406930.94779,0
+GLW.US,D,19961031,000000,7.35416,7.62253,7.35416,7.62253,3110528.6969119,0
+GLW.US,D,19961101,000000,7.60046,7.62253,7.45094,7.48083,1867681.5484436,0
+GLW.US,D,19961104,000000,7.48083,7.60046,7.42877,7.5778,1523320.2400101,0
+GLW.US,D,19961105,000000,7.62253,7.65251,7.5778,7.62253,1825495.2351117,0
+GLW.US,D,19961106,000000,7.65251,7.72781,7.62253,7.69704,1331246.0035363,0
+GLW.US,D,19961107,000000,7.69704,7.77176,7.65251,7.77176,883212.38559035,0
+GLW.US,D,19961108,000000,7.79529,7.79529,7.60046,7.67537,1691683.5545802,0
+GLW.US,D,19961111,000000,7.67537,7.75047,7.62253,7.75047,1379867.9337349,0
+GLW.US,D,19961112,000000,7.75047,7.75047,7.67537,7.69704,1313164.8384397,0
+GLW.US,D,19961113,000000,7.65251,7.72781,7.65251,7.69704,834590.45539174,0
+GLW.US,D,19961114,000000,7.69704,7.77176,7.67537,7.77176,1319996.7295669,0
+GLW.US,D,19961115,000000,7.84558,7.89881,7.72781,7.89881,3294966.2061636,0
+GLW.US,D,19961118,000000,7.72781,7.86883,7.72781,7.86883,1140781.4392524,0
+GLW.US,D,19961119,000000,7.8242,8.09315,7.8242,8.09315,2294818.0989247,0
+GLW.US,D,19961120,000000,8.04002,8.14501,8.01658,8.09315,2251822.8536399,0
+GLW.US,D,19961121,000000,8.04002,8.11611,7.97488,7.99569,1220341.4327781,0
+GLW.US,D,19961122,000000,7.94471,8.01658,7.84558,7.99569,1391115.1597752,0
+GLW.US,D,19961125,000000,7.94471,8.07127,7.86883,8.01658,1494386.0752047,0
+GLW.US,D,19961126,000000,8.01658,8.09315,7.89881,8.04002,1700121.0220396,0
+GLW.US,D,19961127,000000,8.00242,8.13133,7.98055,8.00242,1073276.5797557,0
+GLW.US,D,19961129,000000,7.92966,8.03212,7.88299,8.00242,2183916.6000601,0
+GLW.US,D,19961202,000000,7.98055,8.17401,7.98055,8.13133,1520101.9195945,0
+GLW.US,D,19961203,000000,8.1537,8.4505,8.1537,8.30302,2837288.8905802,0
+GLW.US,D,19961204,000000,8.25087,8.3752,8.20507,8.28096,1656724.3826715,0
+GLW.US,D,19961205,000000,8.25087,8.62218,8.22734,8.43037,2364740.5386001,0
+GLW.US,D,19961206,000000,8.30302,8.52578,8.30302,8.47461,2785451.7118595,0
+GLW.US,D,19961209,000000,8.69835,8.86945,8.67481,8.79581,4993082.3057168,0
+GLW.US,D,19961210,000000,8.89044,9.07131,8.86945,8.94377,4947273.2059929,0
+GLW.US,D,19961211,000000,8.89044,8.92131,8.77111,8.84914,2194768.5758044,0
+GLW.US,D,19961212,000000,8.89044,8.94377,8.57129,8.62218,2365945.7448137,0
+GLW.US,D,19961213,000000,8.64669,8.84914,8.49707,8.77111,2014348.0792765,0
+GLW.US,D,19961216,000000,8.86945,8.89044,8.54698,8.69835,1759189.4380415,0
+GLW.US,D,19961217,000000,8.69835,8.69835,8.47461,8.49707,2451133.4472174,0
+GLW.US,D,19961218,000000,8.52578,8.64669,8.52578,8.62218,2571282.3694589,0
+GLW.US,D,19961219,000000,8.64669,8.67481,8.6004,8.64669,2278752.0959592,0
+GLW.US,D,19961220,000000,8.72032,8.72032,8.57129,8.57129,3256393.4635432,0
+GLW.US,D,19961223,000000,8.4505,8.75,8.4505,8.75,1194625.5883882,0
+GLW.US,D,19961224,000000,8.75,8.79581,8.75,8.79581,640910.6425858,0
+GLW.US,D,19961226,000000,8.81661,8.94377,8.81661,8.94377,939471.04301121,0
+GLW.US,D,19961227,000000,8.94377,9.03947,8.86945,9.03947,928617.01933786,0
+GLW.US,D,19961230,000000,9.03947,9.07131,8.96925,8.99661,2146955.5775588,0
+GLW.US,D,19961231,000000,8.96925,9.14524,8.94377,9.14524,2494932.504633,0
+GLW.US,D,19970102,000000,9.03947,9.03947,8.75,8.79581,3299386.6608992,0
+GLW.US,D,19970103,000000,8.81661,8.86945,8.62218,8.75,1837947.6673655,0
+GLW.US,D,19970106,000000,8.75,8.89044,8.67481,8.75,1742316.5510518,0
+GLW.US,D,19970107,000000,8.67481,8.69835,8.6004,8.69835,1165291.0534642,0
+GLW.US,D,19970108,000000,8.69835,8.69835,8.4505,8.54698,1916705.8966897,0
+GLW.US,D,19970109,000000,8.52578,8.67481,8.52578,8.6004,3827387.8102407,0
+GLW.US,D,19970110,000000,8.49707,8.77111,8.47461,8.77111,2379608.5031036,0
+GLW.US,D,19970113,000000,8.75,8.75,8.57129,8.64669,3131020.2744356,0
+GLW.US,D,19970114,000000,8.67481,8.88469,8.67481,8.76369,13384391.493382,0
+GLW.US,D,19970115,000000,8.76369,8.76369,8.5875,8.5875,1960504.9541052,0
+GLW.US,D,19970116,000000,8.64669,8.73633,8.5875,8.61417,3892479.1854168,0
+GLW.US,D,19970117,000000,8.61417,8.70664,8.61417,8.67481,2397288.2741171,0
+GLW.US,D,19970120,000000,8.67481,8.67481,8.61417,8.64669,1983809.3621034,0
+GLW.US,D,19970121,000000,8.5875,8.67481,8.47461,8.61417,1440943.3201518,0
+GLW.US,D,19970122,000000,8.5875,8.67481,8.56309,8.64669,3342784.3242317,0
+GLW.US,D,19970123,000000,8.61417,8.70664,8.53369,8.61417,1026263.2977827,0
+GLW.US,D,19970124,000000,8.5875,8.64669,8.41513,8.44434,2262679.9492067,0
+GLW.US,D,19970127,000000,8.38309,8.41513,8.03212,8.35332,4045579.2851874,0
+GLW.US,D,19970128,000000,8.47461,8.56309,8.41513,8.44434,4175770.2272558,0
+GLW.US,D,19970129,000000,8.41513,8.56309,8.38309,8.50342,2183516.2299416,0
+GLW.US,D,19970130,000000,8.50342,8.53369,8.41513,8.44434,2840901.4373274,0
+GLW.US,D,19970131,000000,8.47461,8.47461,8.38309,8.38309,2273930.2471405,0
+GLW.US,D,19970203,000000,8.35332,8.35332,8.14501,8.23524,2406127.1356594,0
+GLW.US,D,19970204,000000,8.20507,8.41513,8.20507,8.38309,888432.55659854,0
+GLW.US,D,19970205,000000,8.38309,8.44434,8.17401,8.20507,1739098.2306363,0
+GLW.US,D,19970206,000000,8.20507,8.23524,8.11611,8.17401,2126057.4861296,0
+GLW.US,D,19970207,000000,8.17401,8.23524,8.14501,8.17401,3791221.3841895,0
+GLW.US,D,19970210,000000,8.17401,8.17401,8.14501,8.14501,1960103.5600221,0
+GLW.US,D,19970211,000000,8.17401,8.20507,7.94471,8.00242,3710050.6945093,0
+GLW.US,D,19970212,000000,8.03212,8.17401,8.00242,8.17401,3908151.9860153,0
+GLW.US,D,19970213,000000,8.17401,8.82423,8.17401,8.73633,5736857.3498266,0
+GLW.US,D,19970214,000000,8.73633,8.94377,8.67481,8.94377,3662638.0663822,0
+GLW.US,D,19970218,000000,8.91262,9.14524,8.82423,9.14524,2215663.5953402,0
+GLW.US,D,19970219,000000,8.88469,9.00441,8.85656,8.9757,2726785.7139051,0
+GLW.US,D,19970220,000000,8.91262,8.9757,8.85656,8.94377,2946983.1353025,0
+GLW.US,D,19970221,000000,8.94377,8.9757,8.85656,8.94377,2064981.0757482,0
+GLW.US,D,19970224,000000,8.94377,8.9757,8.88469,8.9757,2063772.7976411,0
+GLW.US,D,19970225,000000,8.9757,8.9757,8.91262,8.91262,1321200.9118159,0
+GLW.US,D,19970226,000000,8.91262,8.94377,8.82423,8.91262,1911482.6537881,0
+GLW.US,D,19970227,000000,8.95138,8.95138,8.81026,8.89669,1448174.5574331,0
+GLW.US,D,19970228,000000,8.89669,9.07131,8.89669,8.89669,2660487.0845865,0
+GLW.US,D,19970303,000000,8.86945,9.01018,8.81026,8.95138,2054933.9360988,0
+GLW.US,D,19970304,000000,8.95138,9.01018,8.89669,8.98429,2177492.2468028,0
+GLW.US,D,19970305,000000,8.98429,9.07131,8.86945,8.98429,3709248.9303078,0
+GLW.US,D,19970306,000000,9.01018,9.1299,8.95138,9.07131,3386985.7996945,0
+GLW.US,D,19970307,000000,9.10285,9.28157,9.10285,9.25169,3137451.7954442,0
+GLW.US,D,19970310,000000,9.86946,10.3979,9.86946,10.3762,14479769.322851,0
+GLW.US,D,19970311,000000,10.2875,10.6703,10.2572,10.6703,9567865.8985306,0
+GLW.US,D,19970312,000000,10.6391,10.7269,10.6078,10.6703,4761627.4186342,0
+GLW.US,D,19970313,000000,10.5512,10.5512,10.429,10.5199,6122606.279284,0
+GLW.US,D,19970314,000000,10.5756,10.6078,10.429,10.5756,3180448.0646937,0
+GLW.US,D,19970317,000000,10.5756,10.8754,10.5756,10.7572,5940583.2783174,0
+GLW.US,D,19970318,000000,10.7885,10.7885,10.6078,10.6703,1881346.3546625,0
+GLW.US,D,19970319,000000,10.6703,10.7269,10.4915,10.5512,3101285.369393,0
+GLW.US,D,19970320,000000,10.5756,10.7572,10.5512,10.6703,2271514.714891,0
+GLW.US,D,19970321,000000,10.8207,10.8207,10.6703,10.6976,4460261.3554857,0
+GLW.US,D,19970324,000000,10.7269,10.8754,10.6078,10.849,4197868.4050759,0
+GLW.US,D,19970325,000000,10.8754,10.9056,10.7885,10.8754,5085903.6634495,0
+GLW.US,D,19970326,000000,10.9369,10.9681,10.849,10.8754,4792165.1118427,0
+GLW.US,D,19970327,000000,10.9369,10.9369,10.5512,10.6391,1395542.7822624,0
+GLW.US,D,19970331,000000,10.6078,10.6703,10.429,10.4915,1518497.367227,0
+GLW.US,D,19970401,000000,10.4604,10.4604,10.2875,10.3979,1995865.5200968,0
+GLW.US,D,19970402,000000,10.3207,10.3979,10.2572,10.3979,1764416.7768011,0
+GLW.US,D,19970403,000000,10.3501,10.4915,10.3207,10.429,1914698.9262746,0
+GLW.US,D,19970404,000000,10.2875,10.3979,10.1693,10.2875,1521306.1018436,0
+GLW.US,D,19970407,000000,10.3501,10.4915,10.3501,10.4604,1915101.3443222,0
+GLW.US,D,19970408,000000,10.429,10.5512,10.3762,10.5199,774719.25122375,0
+GLW.US,D,19970409,000000,10.5756,10.6703,10.5512,10.5756,1956089.619192,0
+GLW.US,D,19970410,000000,10.5756,10.6703,10.5756,10.6703,1391519.6257518,0
+GLW.US,D,19970411,000000,10.5756,10.6703,10.5199,10.6391,2766568.7825614,0
+GLW.US,D,19970414,000000,10.6391,11.1673,10.6078,10.849,7381129.3002443,0
+GLW.US,D,19970415,000000,10.9056,11.1401,10.8754,10.9995,6612838.4981357,0
+GLW.US,D,19970416,000000,10.9995,11.0864,10.9369,11.055,2919662.7385451,0
+GLW.US,D,19970417,000000,11.0258,11.1673,11.0258,11.0864,2296028.4249608,0
+GLW.US,D,19970418,000000,11.0864,11.0864,10.9369,10.9995,3203352.1025735,0
+GLW.US,D,19970421,000000,10.9995,10.9995,10.8754,10.9369,2047298.232841,0
+GLW.US,D,19970422,000000,10.9369,10.9369,10.8207,10.8754,2123245.6796195,0
+GLW.US,D,19970423,000000,10.8754,11.0864,10.849,11.055,2718748.6165643,0
+GLW.US,D,19970424,000000,11.1098,11.227,10.9995,11.0258,1948052.5218512,0
+GLW.US,D,19970425,000000,10.9681,11.0258,10.7885,10.8754,994921.79244356,0
+GLW.US,D,19970428,000000,10.9056,10.9995,10.8754,10.9369,1066448.7844864,0
+GLW.US,D,19970429,000000,11.0258,11.1098,10.9995,11.1098,2577707.7466807,0
+GLW.US,D,19970430,000000,11.1098,11.4095,11.1098,11.4095,2824827.2426459,0
+GLW.US,D,19970501,000000,11.4965,11.8774,11.4965,11.7074,7625436.9896993,0
+GLW.US,D,19970502,000000,11.7378,12.2943,11.7378,12.2943,10084610.606151,0
+GLW.US,D,19970505,000000,12.3862,12.7084,11.8461,12.4457,8063024.1218419,0
+GLW.US,D,19970506,000000,12.4457,12.4457,11.936,12.0571,6444072.7655181,0
+GLW.US,D,19970507,000000,11.6439,11.8197,11.6185,11.6762,4475531.7380368,0
+GLW.US,D,19970508,000000,11.6762,11.8461,11.6185,11.7953,3162764.1978221,0
+GLW.US,D,19970509,000000,11.8197,11.936,11.7378,11.7679,1982603.1319254,0
+GLW.US,D,19970512,000000,11.7953,11.936,11.7378,11.7953,1811829.4049281,0
+GLW.US,D,19970513,000000,11.8197,11.936,11.7378,11.8197,1490372.1343745,0
+GLW.US,D,19970514,000000,11.8197,11.8461,11.7679,11.8197,1305933.6011584,0
+GLW.US,D,19970515,000000,11.7679,11.936,11.7679,11.9106,2599406.5783469,0
+GLW.US,D,19970516,000000,11.8461,11.9106,11.6762,11.7378,1836743.4851165,0
+GLW.US,D,19970519,000000,11.7378,11.7953,11.6762,11.7074,1332052.8875602,0
+GLW.US,D,19970520,000000,11.6439,11.7679,11.5893,11.6762,2460776.1208903,0
+GLW.US,D,19970521,000000,11.8197,11.8774,11.7679,11.8197,2345051.7492424,0
+GLW.US,D,19970522,000000,11.8197,11.8197,11.6762,11.7953,1419247.5603791,0
+GLW.US,D,19970523,000000,11.7953,11.8197,11.6762,11.6762,2066187.3059262,0
+GLW.US,D,19970527,000000,11.6185,11.7074,11.5278,11.7074,1583190.4202136,0
+GLW.US,D,19970528,000000,11.6439,11.8461,11.6439,11.8197,2971094.4273248,0
+GLW.US,D,19970529,000000,11.8628,12.0726,11.8628,12.0726,3405065.9408267,0
+GLW.US,D,19970530,000000,11.9516,11.9818,11.8939,11.9516,1700525.488016,0
+GLW.US,D,19970602,000000,11.9818,12.0121,11.7143,11.804,1597656.9906341,0
+GLW.US,D,19970603,000000,11.7143,11.9516,11.7143,11.8939,3440426.5068183,0
+GLW.US,D,19970604,000000,11.8939,11.8939,11.8344,11.8628,2108378.7390806,0
+GLW.US,D,19970605,000000,11.8628,12.0453,11.8628,11.9252,1293475.0251174,0
+GLW.US,D,19970606,000000,11.8628,12.6382,11.8628,12.5199,3183660.2413223,0
+GLW.US,D,19970609,000000,12.5796,12.8423,12.5796,12.8119,3187275.8599629,0
+GLW.US,D,19970610,000000,12.8119,12.8423,12.7514,12.8119,3943112.1818886,0
+GLW.US,D,19970611,000000,12.8423,12.9321,12.8119,12.8716,1733075.2714621,0
+GLW.US,D,19970612,000000,12.9917,13.229,12.9321,13.0483,2355498.2350457,0
+GLW.US,D,19970613,000000,13.1118,13.4086,13.1118,13.2925,2031228.1340175,0
+GLW.US,D,19970616,000000,13.3179,13.3471,13.1713,13.229,1444562.010686,0
+GLW.US,D,19970617,000000,13.2612,13.2612,13.1118,13.1987,1438533.9316893,0
+GLW.US,D,19970618,000000,13.1411,13.1713,13.0806,13.1713,870754.83351394,0
+GLW.US,D,19970619,000000,13.229,13.2612,13.1713,13.229,1520101.9195945,0
+GLW.US,D,19970620,000000,13.1713,13.229,13.1411,13.1411,2414970.0930598,0
+GLW.US,D,19970623,000000,13.1411,13.1713,12.8998,12.8998,2363938.7743985,0
+GLW.US,D,19970624,000000,12.9917,13.0209,12.6382,12.7808,3290946.1215464,0
+GLW.US,D,19970625,000000,12.7808,13.2612,12.7808,13.1255,3757464.3466008,0
+GLW.US,D,19970626,000000,13.0649,13.229,12.8833,12.9917,1472287.8973845,0
+GLW.US,D,19970627,000000,13.0806,13.2759,13.0483,13.2426,1607701.0583899,0
+GLW.US,D,19970630,000000,13.2612,13.2925,13.1255,13.1987,2264286.5495032,0
+GLW.US,D,19970701,000000,13.1411,13.2759,13.1411,13.2759,1779683.0634942,0
+GLW.US,D,19970702,000000,13.3334,13.5278,13.229,13.4985,2839697.2550784,0
+GLW.US,D,19970703,000000,13.7056,13.7592,13.3784,13.3784,1576358.5290864,0
+GLW.US,D,19970707,000000,13.3784,13.4985,13.2124,13.2925,1735080.1939482,0
+GLW.US,D,19970708,000000,13.2925,13.4086,13.229,13.4086,1852414.237786,0
+GLW.US,D,19970709,000000,13.4702,13.6187,13.3334,13.4086,2419790.917914,0
+GLW.US,D,19970710,000000,13.1713,13.229,13.0961,13.2124,2661690.242871,0
+GLW.US,D,19970711,000000,13.2124,13.3471,13.184,13.2426,2470823.2605395,0
+GLW.US,D,19970714,000000,13.2612,13.2925,13.229,13.2925,1940009.2807235,0
+GLW.US,D,19970715,000000,13.4702,13.5562,13.3179,13.5562,2669326.9700931,0
+GLW.US,D,19970716,000000,13.6762,14.479,13.6187,14.2964,5977148.0265581,0
+GLW.US,D,19970717,000000,14.2964,14.7437,14.2241,14.5074,5007950.2702204,0
+GLW.US,D,19970718,000000,14.5074,14.5074,14.2076,14.3296,4862888.2917551,0
+GLW.US,D,19970721,000000,14.2964,14.3296,14.0279,14.0884,1395940.0804873,0
+GLW.US,D,19970722,000000,14.0884,14.563,14.059,14.563,2306477.9826577,0
+GLW.US,D,19970723,000000,14.5074,14.5933,14.3999,14.4449,1815043.6294858,0
+GLW.US,D,19970724,000000,14.4937,14.5074,14.1479,14.3589,1949254.6561712,0
+GLW.US,D,19970725,000000,14.2671,14.3872,14.2076,14.2368,1806607.185991,0
+GLW.US,D,19970728,000000,14.2241,14.2671,13.9985,14.1929,1045147.2510452,0
+GLW.US,D,19970729,000000,14.2076,14.2076,13.9243,14.0132,2242180.1799669,0
+GLW.US,D,19970730,000000,14.0279,14.4624,13.9692,14.2964,5104783.5208542,0
+GLW.US,D,19970731,000000,14.2964,14.686,14.2671,14.686,3174419.985697,0
+GLW.US,D,19970801,000000,14.6733,14.6733,14.479,14.5074,1971358.9777785,0
+GLW.US,D,19970804,000000,14.5376,14.6098,14.4449,14.479,1486754.4678049,0
+GLW.US,D,19970805,000000,14.5376,14.9478,14.5074,14.9478,2142933.4450127,0
+GLW.US,D,19970806,000000,14.8872,15.4537,14.7906,15.4253,2263886.1793847,0
+GLW.US,D,19970807,000000,15.2593,15.4253,15.1235,15.186,4756807.6177446,0
+GLW.US,D,19970808,000000,15.1235,15.2134,14.8346,14.8346,3713265.9430314,0
+GLW.US,D,19970811,000000,15.0074,15.1588,14.9165,14.9917,3340378.0076625,0
+GLW.US,D,19970812,000000,14.9624,15.2017,14.9624,15.0963,2552794.6904569,0
+GLW.US,D,19970813,000000,15.2134,15.3062,15.064,15.1235,3503113.6133544,0
+GLW.US,D,19970814,000000,15.1235,15.1588,15.0513,15.1118,3580663.5645715,0
+GLW.US,D,19970815,000000,15.1588,15.1588,14.9322,14.9322,4426503.2939327,0
+GLW.US,D,19970818,000000,14.9322,14.9624,14.479,14.479,4307565.7216917,0
+GLW.US,D,19970819,000000,14.5933,14.6265,14.4449,14.479,4024682.2177227,0
+GLW.US,D,19970820,000000,14.2368,14.2964,13.7221,14.0884,13487663.432776,0
+GLW.US,D,19970821,000000,14.2368,14.2964,14.0884,14.1157,10469151.257501,0
+GLW.US,D,19970822,000000,13.9077,14.0279,13.5278,13.7905,3146691.0271051,0
+GLW.US,D,19970825,000000,13.7905,13.8785,13.2925,13.3334,2477253.7575839,0
+GLW.US,D,19970826,000000,13.3179,13.5873,13.3179,13.5131,6579487.9744526,0
+GLW.US,D,19970827,000000,13.5131,13.5131,12.9155,12.9321,5687834.025545,0
+GLW.US,D,19970828,000000,12.976,13.0326,12.6772,12.7084,3957173.2623681,0
+GLW.US,D,19970829,000000,12.7084,12.7084,12.3794,12.5884,6595557.0493116,0
+GLW.US,D,19970902,000000,12.6772,12.8998,12.6772,12.8716,4246889.6814287,0
+GLW.US,D,19970903,000000,12.9321,13.0209,12.8119,12.8423,3195714.3513867,0
+GLW.US,D,19970904,000000,12.8423,13.604,12.8119,13.3334,6483048.9501505,0
+GLW.US,D,19970905,000000,13.3334,13.3931,12.7084,13.0082,4046781.4195075,0
+GLW.US,D,19970908,000000,13.184,13.229,12.7358,12.7358,4474320.3880362,0
+GLW.US,D,19970909,000000,12.2729,12.3207,11.5502,11.6683,31604354.977619,0
+GLW.US,D,19970910,000000,11.684,11.8862,11.1479,11.2816,27975875.342908,0
+GLW.US,D,19970911,000000,10.1761,10.264,9.66049,9.98175,57095749.42152,0
+GLW.US,D,19970912,000000,10.1156,10.2358,9.89288,9.99742,19575320.779796,0
+GLW.US,D,19970915,000000,9.95447,9.96905,9.46712,9.75717,34612421.691055,0
+GLW.US,D,19970916,000000,10.1156,10.3274,9.95447,10.2074,29352523.932263,0
+GLW.US,D,19970917,000000,10.2358,10.6244,10.2074,10.6078,17540877.397257,0
+GLW.US,D,19970918,000000,10.6859,10.7113,10.476,10.5512,13954587.147771,0
+GLW.US,D,19970919,000000,10.5052,10.7113,10.4427,10.7113,9110986.2512908,0
+GLW.US,D,19970922,000000,10.7718,10.7718,10.476,10.5346,5353517.8088319,0
+GLW.US,D,19970923,000000,10.4915,10.5199,10.2943,10.4135,5503397.5402579,0
+GLW.US,D,19970924,000000,10.3979,10.7113,10.3979,10.429,5918485.1004973,0
+GLW.US,D,19970925,000000,10.3715,10.8919,10.3715,10.8353,5436698.5408207,0
+GLW.US,D,19970926,000000,10.8353,11.1028,10.7269,10.9848,7418498.88458,0
+GLW.US,D,19970929,000000,10.9681,11.0413,10.8041,10.9995,4277431.4704951,0
+GLW.US,D,19970930,000000,10.9848,11.3119,10.849,11.2504,6213827.180507,0
+GLW.US,D,19971001,000000,11.2816,11.3998,11.1028,11.3676,5130906.903114,0
+GLW.US,D,19971002,000000,11.3403,11.5814,11.2191,11.5649,4876952.4441281,0
+GLW.US,D,19971003,000000,11.6381,11.7288,11.2191,11.267,6012109.2463958,0
+GLW.US,D,19971006,000000,11.3119,11.4321,11.2504,11.3998,5030047.4240761,0
+GLW.US,D,19971007,000000,11.3998,11.4174,11.3119,11.3119,4487582.7762076,0
+GLW.US,D,19971008,000000,11.3841,11.3841,11.0413,11.0707,4990268.4512778,0
+GLW.US,D,19971009,000000,10.7113,11.055,10.7113,10.9203,5069022.5847439,0
+GLW.US,D,19971010,000000,10.8353,11.0707,10.8207,11.0413,4193044.5083284,0
+GLW.US,D,19971013,000000,11.1028,11.1606,10.7572,10.8919,3320285.7762929,0
+GLW.US,D,19971014,000000,11.1332,11.1332,10.7113,10.7572,6283743.4763954,0
+GLW.US,D,19971015,000000,10.7572,10.9995,10.7426,10.9995,3229066.9229988,0
+GLW.US,D,19971016,000000,11.1606,11.3403,11.0413,11.267,4431329.2386093,0
+GLW.US,D,19971017,000000,11.267,11.5355,11.2358,11.4633,5334229.3895928,0
+GLW.US,D,19971020,000000,11.518,11.6381,11.3998,11.6108,3108116.2365558,0
+GLW.US,D,19971021,000000,11.6108,11.6683,11.5024,11.6528,3214198.9584953,0
+GLW.US,D,19971022,000000,11.6683,11.804,11.5814,11.7288,2747682.7813698,0
+GLW.US,D,19971023,000000,11.518,11.7143,11.2191,11.3119,5983174.0576258,0
+GLW.US,D,19971024,000000,11.4633,11.5024,11.0131,11.0864,3431186.2511931,0
+GLW.US,D,19971027,000000,10.9525,11.1028,10.056,10.0706,5788295.1823933,0
+GLW.US,D,19971028,000000,9.99742,10.9525,9.848,10.7885,8703937.8363212,0
+GLW.US,D,19971029,000000,10.7885,10.8919,10.5199,10.7718,4663182.4478814,0
+GLW.US,D,19971030,000000,10.7113,10.9203,10.6703,10.6976,3612007.1178396,0
+GLW.US,D,19971031,000000,10.7113,10.8353,10.4915,10.7426,3788406.5057859,0
+GLW.US,D,19971103,000000,10.8353,10.9995,10.8353,10.9525,1851611.4496201,0
+GLW.US,D,19971104,000000,10.9848,10.9995,10.8754,10.8754,1736688.8421737,0
+GLW.US,D,19971105,000000,10.8754,10.8919,10.429,10.4915,4108664.7139131,0
+GLW.US,D,19971106,000000,10.6078,10.7572,10.5756,10.6244,5577329.8249053,0
+GLW.US,D,19971107,000000,10.1761,10.5052,10.1761,10.312,5886337.7350986,0
+GLW.US,D,19971110,000000,10.4135,10.5931,10.3441,10.4427,3921814.7443054,0
+GLW.US,D,19971111,000000,10.4135,10.5052,10.264,10.312,3630091.3548296,0
+GLW.US,D,19971112,000000,10.2074,10.2786,10.1156,10.1156,2567265.3567353,0
+GLW.US,D,19971113,000000,10.2358,10.3274,9.90656,9.95447,4447002.0392078,0
+GLW.US,D,19971114,000000,10.056,10.2358,10.0101,10.1468,2378003.950736,0
+GLW.US,D,19971117,000000,10.4427,10.4604,10.2074,10.2358,3035387.1101929,0
+GLW.US,D,19971118,000000,10.2494,10.2786,10.0863,10.0863,3766308.3279657,0
+GLW.US,D,19971119,000000,10.1312,10.1761,9.99742,10.1156,4118706.7337399,0
+GLW.US,D,19971120,000000,10.1156,10.4604,10.1156,10.3715,3631696.9311617,0
+GLW.US,D,19971121,000000,10.429,10.5931,10.1907,10.312,2894346.2403092,0
+GLW.US,D,19971124,000000,10.1468,10.1468,9.98175,10.0706,4495220.5273943,0
+GLW.US,D,19971125,000000,10.1156,10.1468,9.83237,9.9379,4203497.1379186,0
+GLW.US,D,19971126,000000,9.99742,10.0414,9.92025,9.98175,3001632.1205333,0
+GLW.US,D,19971128,000000,9.98175,10.1312,9.98175,10.1009,1037112.2016335,0
+GLW.US,D,19971201,000000,10.2786,10.5346,10.1907,10.429,2423807.9306376,0
+GLW.US,D,19971202,000000,10.4915,10.5619,10.2211,10.2358,2630752.1795439,0
+GLW.US,D,19971203,000000,10.2074,10.2074,9.95447,10.056,6241147.5772644,0
+GLW.US,D,19971204,000000,10.1761,10.1761,9.77281,9.96905,4536201.6345127,0
+GLW.US,D,19971205,000000,9.96905,10.2358,9.90656,10.1907,3745409.212572,0
+GLW.US,D,19971208,000000,10.1907,10.2358,9.95447,10.0101,2786255.5239901,0
+GLW.US,D,19971209,000000,10.0267,10.2074,10.0101,10.0706,2995203.6714181,0
+GLW.US,D,19971210,000000,10.0101,10.0101,9.46712,9.514,9213046.8406843,0
+GLW.US,D,19971211,000000,9.50619,9.56282,9.28157,9.28157,3898103.8224015,0
+GLW.US,D,19971212,000000,9.3558,9.37044,9.20423,9.26623,3021729.4717254,0
+GLW.US,D,19971215,000000,9.29329,9.38412,9.11653,9.11653,2528283.0283161,0
+GLW.US,D,19971216,000000,9.08655,9.08655,8.80284,8.98429,9992185.5226791,0
+GLW.US,D,19971217,000000,8.66738,8.98429,8.65381,8.92131,9240772.7273826,0
+GLW.US,D,19971218,000000,8.84914,8.95138,8.78663,8.84914,3748225.1149401,0
+GLW.US,D,19971219,000000,8.69835,8.84914,8.45946,8.54698,5792713.5891999,0
+GLW.US,D,19971222,000000,8.54698,8.78663,8.45946,8.68204,3213394.1224003,0
+GLW.US,D,19971223,000000,8.77111,8.89044,8.56309,8.74084,4523344.7362824,0
+GLW.US,D,19971224,000000,8.72784,8.87774,8.66738,8.72784,2862198.8749106,0
+GLW.US,D,19971226,000000,8.66738,8.80284,8.51788,8.56309,1521712.6157491,0
+GLW.US,D,19971229,000000,8.58028,8.60772,8.51788,8.59288,5204038.4475245,0
+GLW.US,D,19971230,000000,8.62218,8.87774,8.58028,8.87774,3778359.3661366,0
+GLW.US,D,19971231,000000,8.84914,8.92131,8.72784,8.87774,3690766.3711281,0
+GLW.US,D,19980102,000000,8.96925,9.1763,8.96925,9.1763,3275676.7629599,0
+GLW.US,D,19980105,000000,9.41536,9.62435,9.34016,9.60776,5930941.6286091,0
+GLW.US,D,19980106,000000,9.60776,9.60776,9.50619,9.54721,2786657.9420375,0
+GLW.US,D,19980107,000000,9.48862,9.51889,9.26623,9.51889,4510894.3519574,0
+GLW.US,D,19980108,000000,9.56282,9.67026,9.54721,9.62435,2991593.1725999,0
+GLW.US,D,19980109,000000,9.56282,9.57943,9.08655,9.1763,3283315.5381112,0
+GLW.US,D,19980112,000000,8.92131,9.1763,8.92131,9.07131,4462272.4217588,0
+GLW.US,D,19980113,000000,9.07131,9.11653,8.96925,9.08655,3336758.2931639,0
+GLW.US,D,19980114,000000,9.01018,9.08655,8.84914,9.08655,2643609.0777744,0
+GLW.US,D,19980115,000000,9.02433,9.1299,8.90441,8.90441,2165838.506857,0
+GLW.US,D,19980116,000000,9.02433,9.07131,8.93713,8.98429,2586953.1221285,0
+GLW.US,D,19980120,000000,9.02433,9.02433,8.84914,8.87774,3179243.8824447,0
+GLW.US,D,19980121,000000,8.84914,8.86398,8.51788,8.72784,8784303.6899063,0
+GLW.US,D,19980122,000000,8.69835,8.71388,8.56309,8.60772,2766568.7825614,0
+GLW.US,D,19980123,000000,8.60772,8.69835,8.51788,8.53369,2167040.641177,0
+GLW.US,D,19980126,000000,8.59288,8.60772,8.29589,8.48877,3476193.5867155,0
+GLW.US,D,19980127,000000,8.36738,8.59288,8.30976,8.58028,5729221.6465689,0
+GLW.US,D,19980128,000000,7.65251,7.92195,7.65251,7.72781,24880215.634465,0
+GLW.US,D,19980129,000000,7.72781,8.30976,7.72781,8.11611,15736282.301503,0
+GLW.US,D,19980130,000000,8.10087,8.29589,7.98055,8.17401,3647363.5879731,0
+GLW.US,D,19980202,000000,8.33857,8.45946,8.2663,8.35332,4351770.2690481,0
+GLW.US,D,19980203,000000,8.35332,8.36738,8.2663,8.36738,4354581.0515937,0
+GLW.US,D,19980204,000000,8.45946,8.45946,8.3245,8.35332,4280644.6710882,0
+GLW.US,D,19980205,000000,8.30976,8.44434,8.28096,8.41513,2998419.9439046,0
+GLW.US,D,19980206,000000,8.47461,8.60772,8.43037,8.60772,6133461.3269219,0
+GLW.US,D,19980209,000000,8.66738,8.71388,8.58028,8.68204,2983955.4214131,0
+GLW.US,D,19980210,000000,8.87774,8.92131,8.77111,8.86398,4027093.6541143,0
+GLW.US,D,19980211,000000,8.84914,9.08655,8.74084,9.0551,4179383.7979674,0
+GLW.US,D,19980212,000000,8.93713,9.03947,8.81661,9.02433,3212592.3581987,0
+GLW.US,D,19980213,000000,8.96925,9.02433,8.86398,8.99661,1631806.2066253,0
+GLW.US,D,19980217,000000,8.99661,9.03947,8.95138,9.02433,2269913.2344169,0
+GLW.US,D,19980218,000000,8.95138,9.01018,8.87774,8.96925,2197985.8722555,0
+GLW.US,D,19980219,000000,8.90441,9.02433,8.89044,8.98429,2470420.8424921,0
+GLW.US,D,19980220,000000,8.99661,9.19075,8.96925,9.1763,4238854.6320168,0
+GLW.US,D,19980223,000000,9.19075,9.26623,9.0551,9.11653,3759476.4368385,0
+GLW.US,D,19980224,000000,9.11653,9.39876,9.08655,9.39876,4810652.7908448,0
+GLW.US,D,19980225,000000,9.681,9.77281,9.57943,9.63901,5639614.5133939,0
+GLW.US,D,19980226,000000,9.71322,9.7855,9.63901,9.77281,3120169.3226557,0
+GLW.US,D,19980227,000000,9.7855,10.0101,9.75717,9.75717,4989467.7110408,0
+GLW.US,D,19980302,000000,9.681,9.7855,9.60776,9.60776,4132368.4680654,0
+GLW.US,D,19980303,000000,9.71322,9.90656,9.681,9.83237,4278637.7006732,0
+GLW.US,D,19980304,000000,9.83237,9.9379,9.75717,9.7855,1842767.4682552,0
+GLW.US,D,19980305,000000,9.69663,10.0101,9.681,9.9379,2884704.5906009,0
+GLW.US,D,19980306,000000,9.98175,10.1156,9.80405,9.80405,2932927.1746455,0
+GLW.US,D,19980309,000000,9.80405,9.92025,9.74546,9.90656,2084263.3512002,0
+GLW.US,D,19980310,000000,9.80405,9.9379,9.77281,9.89288,2261473.7190287,0
+GLW.US,D,19980311,000000,9.80405,9.9379,9.7855,9.92025,1824285.9330401,0
+GLW.US,D,19980312,000000,9.89288,10.0101,9.77281,9.98175,2502162.7179497,0
+GLW.US,D,19980313,000000,9.89288,10.0706,9.89288,10.056,2897161.1187127,0
+GLW.US,D,19980316,000000,9.99742,10.056,9.95447,9.98175,1807809.320311,0
+GLW.US,D,19980317,000000,9.99742,10.0267,9.89288,10.0267,5556037.5071446,0
+GLW.US,D,19980318,000000,9.99742,10.056,9.96905,10.0414,3235498.4440076,0
+GLW.US,D,19980319,000000,10.0706,10.0863,9.92025,10.0863,2313306.8018914,0
+GLW.US,D,19980320,000000,10.056,10.2405,9.99742,10.2133,2334607.311368,0
+GLW.US,D,19980323,000000,10.1693,10.3501,10.1556,10.2133,3896495.1741759,0
+GLW.US,D,19980324,000000,10.2405,10.3762,10.2405,10.3354,2257457.7302696,0
+GLW.US,D,19980325,000000,10.3354,10.4681,10.3354,10.4066,3107713.8185083,0
+GLW.US,D,19980326,000000,10.4066,10.514,10.4066,10.4975,2954219.4924062,0
+GLW.US,D,19980327,000000,10.4975,10.514,10.3909,10.436,3940701.7694615,0
+GLW.US,D,19980330,000000,10.3909,10.556,10.3762,10.556,2725987.021597,0
+GLW.US,D,19980331,000000,10.4975,10.6322,10.4515,10.6322,3005250.8110674,0
+GLW.US,D,19980401,000000,10.6635,10.6635,10.2405,10.4515,3120982.3504668,0
+GLW.US,D,19980402,000000,10.3354,10.3909,10.056,10.184,1985413.9144711,0
+GLW.US,D,19980403,000000,10.056,10.0706,9.63901,9.67026,4887400.9778604,0
+GLW.US,D,19980406,000000,9.60776,9.67026,9.53353,9.54721,10908750.479881,0
+GLW.US,D,19980407,000000,9.53353,9.54721,9.39876,9.54721,2993196.701003,0
+GLW.US,D,19980408,000000,9.60776,9.67026,9.44369,9.54721,2381214.0794356,0
+GLW.US,D,19980409,000000,9.54721,9.63901,9.51889,9.53353,2867822.4879308,0
+GLW.US,D,19980413,000000,9.48862,9.53353,9.19075,9.51889,2766165.3405495,0
+GLW.US,D,19980414,000000,9.44369,9.50619,9.39876,9.45833,1794553.0759266,0
+GLW.US,D,19980415,000000,9.50619,9.54721,9.39876,9.43197,1545427.6335109,0
+GLW.US,D,19980416,000000,9.38412,9.51889,9.38412,9.48862,2361928.7320901,0
+GLW.US,D,19980417,000000,9.60776,9.82163,9.60776,9.7855,3663843.2725958,0
+GLW.US,D,19980420,000000,9.72788,9.72788,9.56282,9.62435,2848538.1645497,0
+GLW.US,D,19980421,000000,9.59409,9.65268,9.50619,9.54721,2500159.8433926,0
+GLW.US,D,19980422,000000,9.50619,9.65268,9.50619,9.60776,2711514.3073896,0
+GLW.US,D,19980423,000000,9.56282,9.83237,9.56282,9.74546,3822565.961422,0
+GLW.US,D,19980424,000000,9.69663,9.74546,9.59409,9.60776,2466401.7818395,0
+GLW.US,D,19980427,000000,9.45833,9.47396,9.30989,9.37044,2797104.427841,0
+GLW.US,D,19980428,000000,9.39876,9.53353,9.3558,9.37044,2735224.2053289,0
+GLW.US,D,19980429,000000,9.38412,9.48862,9.37044,9.45833,2106772.138784,0
+GLW.US,D,19980430,000000,9.87733,9.87733,9.57943,9.60776,5097955.7255849,0
+GLW.US,D,19980501,000000,9.60776,9.83237,9.60776,9.83237,2135701.183767,0
+GLW.US,D,19980504,000000,9.87733,10.1986,9.82163,10.1556,3145892.334797,0
+GLW.US,D,19980505,000000,10.0706,10.1009,9.87733,9.92025,2312506.0616543,0
+GLW.US,D,19980506,000000,9.95447,10.0101,9.87733,9.98175,1931980.3750987,0
+GLW.US,D,19980507,000000,9.90656,9.9379,9.80405,9.82163,1457418.9089164,0
+GLW.US,D,19980508,000000,9.71322,9.96905,9.71322,9.89288,1989435.0230527,0
+GLW.US,D,19980511,000000,9.89288,10.0706,9.8607,10.0101,2976318.694191,0
+GLW.US,D,19980512,000000,9.95447,10.0414,9.87733,10.0414,3409888.8136098,0
+GLW.US,D,19980513,000000,10.0706,10.184,9.7855,9.848,1508456.3713647,0
+GLW.US,D,19980514,000000,9.96905,10.0101,9.90656,9.98175,1210696.7111762,0
+GLW.US,D,19980515,000000,9.9379,9.95447,9.7855,9.80405,2110387.7574246,0
+GLW.US,D,19980518,000000,9.77281,9.848,9.72788,9.848,1455007.4725249,0
+GLW.US,D,19980519,000000,9.7855,9.83237,9.62435,9.63901,1886169.2274457,0
+GLW.US,D,19980520,000000,9.45833,9.681,9.43197,9.681,4587639.4670795,0
+GLW.US,D,19980521,000000,9.681,9.69663,9.60776,9.63901,1422464.8568303,0
+GLW.US,D,19980522,000000,9.62435,9.72788,9.60776,9.69663,2205215.0616078,0
+GLW.US,D,19980526,000000,9.7855,9.80405,9.57943,9.60776,2492522.0922058,0
+GLW.US,D,19980527,000000,9.48862,9.54721,9.38412,9.43197,5789093.8747014,0
+GLW.US,D,19980528,000000,9.44369,9.59409,9.43197,9.57943,3456904.1435119,0
+GLW.US,D,19980529,000000,9.57943,9.60776,9.43197,9.51889,2211243.1406045,0
+GLW.US,D,19980601,000000,9.48862,9.50619,9.2595,9.29329,1874112.0454878,0
+GLW.US,D,19980602,000000,9.43197,9.43197,9.10979,9.10979,3223443.3099787,0
+GLW.US,D,19980603,000000,9.09514,9.15286,9.04719,9.04719,1978588.1671308,0
+GLW.US,D,19980604,000000,9.06369,9.09514,8.98889,9.06369,4311183.3882613,0
+GLW.US,D,19980605,000000,9.12512,9.13655,8.96066,9.13655,2869432.1601209,0
+GLW.US,D,19980608,000000,9.2595,9.38412,9.19651,9.28157,3614821.9962432,0
+GLW.US,D,19980609,000000,9.16858,9.19651,9.09514,9.10979,1727449.610513,0
+GLW.US,D,19980610,000000,8.85656,8.98889,8.77843,8.88469,4972589.7042288,0
+GLW.US,D,19980611,000000,8.91262,8.91262,8.54014,8.54014,5142963.0611074,0
+GLW.US,D,19980612,000000,8.57129,8.72032,8.38309,8.64669,4856456.7707464,0
+GLW.US,D,19980615,000000,8.44434,8.57129,8.3245,8.36738,3419129.0692352,0
+GLW.US,D,19980616,000000,8.45946,8.45946,8.18954,8.20507,2780226.4210289,0
+GLW.US,D,19980617,000000,8.29589,8.36738,8.20507,8.2663,2396487.5338802,0
+GLW.US,D,19980618,000000,8.21972,8.50342,8.21972,8.41513,2085874.0473548,0
+GLW.US,D,19980619,000000,8.38309,8.43037,8.23524,8.30976,2136507.0438265,0
+GLW.US,D,19980622,000000,8.30976,8.3752,8.2663,8.29589,1425271.5435178,0
+GLW.US,D,19980623,000000,8.3245,8.41513,8.18954,8.2663,2392066.05518,0
+GLW.US,D,19980624,000000,8.20507,8.43037,8.18954,8.38309,2066187.3059262,0
+GLW.US,D,19980625,000000,8.48877,8.55508,8.39931,8.50342,3760681.6430519,0
+GLW.US,D,19980626,000000,8.65929,8.67481,8.41513,8.50342,2007520.2840072,0
+GLW.US,D,19980629,000000,8.57129,8.57129,8.29589,8.30976,1453802.2663113,0
+GLW.US,D,19980630,000000,8.25087,8.39931,8.25087,8.38309,1935189.4798338,0
+GLW.US,D,19980701,000000,8.36738,8.41513,8.25087,8.41513,1827903.5996097,0
+GLW.US,D,19980702,000000,8.39931,8.45946,8.29589,8.44434,1565510.6492,0
+GLW.US,D,19980706,000000,8.38309,8.6004,8.33857,8.44434,1758386.6498754,0
+GLW.US,D,19980707,000000,8.63136,8.69024,8.43037,8.50342,2788666.9603817,0
+GLW.US,D,19980708,000000,8.47461,8.65929,8.41513,8.47461,3034984.6921453,0
+GLW.US,D,19980709,000000,8.47461,8.51788,8.14501,8.21972,3150712.1356867,0
+GLW.US,D,19980710,000000,8.28096,8.28096,8.17401,8.23524,1392324.4618468,0
+GLW.US,D,19980713,000000,8.18954,8.25087,8.11611,8.17401,2249821.0030473,0
+GLW.US,D,19980714,000000,8.20507,8.25087,8.14501,8.21972,2645617.0721539,0
+GLW.US,D,19980715,000000,8.14501,8.20507,8.11611,8.13133,2695041.7905186,0
+GLW.US,D,19980716,000000,8.13133,8.17401,7.87567,8.11611,4756407.2476261,0
+GLW.US,D,19980717,000000,8.20507,8.20507,8.07127,8.10087,2416577.7173209,0
+GLW.US,D,19980720,000000,8.10087,8.18954,7.95174,7.96698,3078380.3075488,0
+GLW.US,D,19980721,000000,7.99569,8.14501,7.86141,7.93728,3814925.1383419,0
+GLW.US,D,19980722,000000,7.84558,7.92195,7.78738,7.84558,2654461.0535188,0
+GLW.US,D,19980723,000000,7.78738,7.84558,7.70496,7.7196,2019570.2982136,0
+GLW.US,D,19980724,000000,7.70496,7.7196,7.40592,7.40592,2921269.3388416,0
+GLW.US,D,19980727,000000,7.21207,7.31637,7.18198,7.19702,4368244.8338482,0
+GLW.US,D,19980728,000000,7.13755,7.31637,7.09253,7.24214,4266987.0326208,0
+GLW.US,D,19980729,000000,7.36158,7.64509,7.34644,7.52575,3499900.4127613,0
+GLW.US,D,19980730,000000,7.52575,7.61521,7.52575,7.55563,2400505.5705683,0
+GLW.US,D,19980731,000000,7.55563,7.63025,7.39117,7.40592,2097523.6914427,0
+GLW.US,D,19980803,000000,7.60046,7.60046,7.30172,7.36158,3089632.6534117,0
+GLW.US,D,19980804,000000,7.33121,7.45094,7.15259,7.18198,4383111.7743871,0
+GLW.US,D,19980805,000000,7.15259,7.27184,7.10748,7.19702,3350414.9076668,0
+GLW.US,D,19980806,000000,7.19702,7.21207,6.9062,6.92074,3050255.0746964,0
+GLW.US,D,19980807,000000,6.99574,7.12241,6.9062,6.96587,4789361.4970487,0
+GLW.US,D,19980810,000000,6.9809,7.04781,6.96587,6.99574,3541686.3559747,0
+GLW.US,D,19980811,000000,6.9809,7.06285,6.95073,7.04781,3102492.6235355,0
+GLW.US,D,19980812,000000,7.12241,7.22691,7.04781,7.16734,2424213.4205786,0
+GLW.US,D,19980813,000000,7.09253,7.27184,7.09253,7.19702,2875059.868999,0
+GLW.US,D,19980814,000000,7.30172,7.31637,7.10748,7.15259,2084670.8890703,0
+GLW.US,D,19980817,000000,7.24214,7.28668,7.19702,7.24214,2600212.4384064,0
+GLW.US,D,19980818,000000,7.27184,7.45094,7.24214,7.42097,3097266.3087405,0
+GLW.US,D,19980819,000000,7.45094,7.52575,7.36158,7.39117,2932927.1746455,0
+GLW.US,D,19980820,000000,7.40592,7.48083,7.28668,7.28668,2220488.5160523,0
+GLW.US,D,19980821,000000,7.24214,7.30172,7.18198,7.2566,2128069.5763672,0
+GLW.US,D,19980824,000000,7.24214,7.46588,7.22691,7.28668,1716996.9809226,0
+GLW.US,D,19980825,000000,7.28668,7.30172,6.9062,6.93549,2086279.5372958,0
+GLW.US,D,19980826,000000,6.95073,7.06285,6.6222,6.66713,2849742.3467988,0
+GLW.US,D,19980827,000000,6.59251,6.65218,6.3385,6.3385,5356734.0813184,0
+GLW.US,D,19980828,000000,6.30158,6.50247,6.25628,6.28645,4307565.7216917,0
+GLW.US,D,19980831,000000,6.34612,6.3758,5.92043,5.98761,3876811.5046409,0
+GLW.US,D,19980901,000000,6.07717,6.13694,5.80078,5.83116,5662121.2530487,0
+GLW.US,D,19980902,000000,5.86056,5.93566,5.71161,5.71161,8887570.5094779,0
+GLW.US,D,19980903,000000,5.65166,5.83116,5.56231,5.72627,6260430.8766811,0
+GLW.US,D,19980904,000000,5.7709,5.92043,5.71161,5.8754,4309980.2299767,0
+GLW.US,D,19980908,000000,5.98761,6.10685,5.89024,6.09211,3450871.9686572,0
+GLW.US,D,19980909,000000,6.09211,6.1968,5.98761,6.01749,4101833.8467503,0
+GLW.US,D,19980910,000000,6.07717,6.10685,5.90538,5.98761,3150712.1356867,0
+GLW.US,D,19980911,000000,6.07717,6.21194,5.98761,6.21194,3835020.4416049,0
+GLW.US,D,19980914,000000,6.31654,6.34612,6.22668,6.28645,3298584.8966977,0
+GLW.US,D,19980915,000000,6.34612,6.65218,6.25628,6.60735,4110673.7322572,0
+GLW.US,D,19980916,000000,6.66713,6.92896,6.66713,6.75668,2860595.3465076,0
+GLW.US,D,19980917,000000,6.60735,6.83129,6.50247,6.7269,2924889.0533402,0
+GLW.US,D,19980918,000000,6.66713,6.68217,6.40559,6.54749,2343842.4471708,0
+GLW.US,D,19980921,000000,6.40559,6.59251,6.24143,6.47269,1261331.7555769,0
+GLW.US,D,19980922,000000,6.51761,6.59251,6.48782,6.59251,1763615.0125996,0
+GLW.US,D,19980923,000000,6.59251,7.2566,6.56282,7.18198,4373066.6826668,0
+GLW.US,D,19980924,000000,7.13755,7.28668,6.89858,7.00298,2375993.9084275,0
+GLW.US,D,19980925,000000,6.75668,7.13755,6.75668,7.07739,1777272.651067,0
+GLW.US,D,19980928,000000,7.16734,7.35416,7.15259,7.30943,1997070.7263105,0
+GLW.US,D,19980929,000000,7.35416,7.38385,7.18198,7.19702,1896610.5934266,0
+GLW.US,D,19980930,000000,7.15259,7.15259,6.91352,7.15259,2212051.0485931,0
+GLW.US,D,19981001,000000,7.04781,7.13755,6.81654,6.83129,1836342.0910335,0
+GLW.US,D,19981002,000000,6.81654,7.04781,6.78647,6.88345,989693.4297194,0
+GLW.US,D,19981005,000000,6.83129,6.8687,6.54749,6.74174,2308886.3471557,0
+GLW.US,D,19981006,000000,6.8017,6.98804,6.68217,6.77181,1476707.3281556,0
+GLW.US,D,19981007,000000,6.65218,6.98804,6.57767,6.91352,2032434.3641955,0
+GLW.US,D,19981008,000000,6.91352,6.91352,6.56282,6.74174,2254643.8758305,0
+GLW.US,D,19981009,000000,6.8687,7.07739,6.83129,6.91352,2440689.009343,0
+GLW.US,D,19981012,000000,6.94341,7.24214,6.94341,7.15259,2468011.4540295,0
+GLW.US,D,19981013,000000,7.07739,7.10748,6.98804,7.00298,1229582.7123679,0
+GLW.US,D,19981014,000000,6.94341,7.28668,6.94341,7.13755,1608912.4083905,0
+GLW.US,D,19981015,000000,7.07739,7.4735,7.00298,7.42877,1496397.1414777,0
+GLW.US,D,19981016,000000,7.53317,7.75047,7.45866,7.68249,3635713.9438853,0
+GLW.US,D,19981019,000000,7.62253,7.65251,7.54811,7.62253,1599660.8891557,0
+GLW.US,D,19981020,000000,7.62253,8.91262,7.62253,8.86945,14009637.527085,0
+GLW.US,D,19981021,000000,8.65929,8.70664,8.51788,8.69024,3835418.7637945,0
+GLW.US,D,19981022,000000,8.50342,8.77843,8.50342,8.72032,2979131.5246656,0
+GLW.US,D,19981023,000000,8.50342,8.79581,8.50342,8.69024,3200938.6182529,0
+GLW.US,D,19981026,000000,8.65929,8.79581,8.60772,8.64669,3636921.1980279,0
+GLW.US,D,19981027,000000,8.62218,8.64669,8.38309,8.44434,4471109.2353721,0
+GLW.US,D,19981028,000000,8.38309,8.43037,8.28096,8.3245,2234551.6444608,0
+GLW.US,D,19981029,000000,8.3245,8.54698,8.30976,8.47461,1635426.9450883,0
+GLW.US,D,19981030,000000,8.53369,8.84083,8.50342,8.77843,3871586.2138102,0
+GLW.US,D,19981102,000000,8.79581,9.0177,8.79581,8.9757,3246747.7179769,0
+GLW.US,D,19981103,000000,9.23519,9.72007,9.1299,9.34016,12268929.624259,0
+GLW.US,D,19981104,000000,9.3558,10.0267,9.3558,9.70541,16186325.961758,0
+GLW.US,D,19981105,000000,9.47396,9.77769,9.43197,9.72007,5041701.1640221,0
+GLW.US,D,19981106,000000,9.50619,9.68784,9.48862,9.6019,2819203.6296257,0
+GLW.US,D,19981109,000000,9.61655,9.72007,9.30989,9.41536,2507788.3788988,0
+GLW.US,D,19981110,000000,9.41536,9.72007,9.39876,9.66049,2828047.6109905,0
+GLW.US,D,19981111,000000,9.61655,9.81284,9.55502,9.61655,2710310.1251406,0
+GLW.US,D,19981112,000000,9.61655,9.76499,9.61655,9.64584,2694645.516258,0
+GLW.US,D,19981113,000000,9.64584,9.77769,9.64584,9.73667,2429841.1294567,0
+GLW.US,D,19981116,000000,9.70541,9.75034,9.6019,9.72007,2611464.7842692,0
+GLW.US,D,19981117,000000,9.66049,9.68784,9.3558,9.43197,2429841.1294567,0
+GLW.US,D,19981118,000000,9.26623,9.53939,9.11653,9.5267,3146691.0271051,0
+GLW.US,D,19981119,000000,9.6019,9.64584,9.44369,9.64584,3331531.9783687,0
+GLW.US,D,19981120,000000,9.72007,9.73667,9.57161,9.68784,2050110.0393511,0
+GLW.US,D,19981123,000000,9.70541,9.94564,9.63217,9.93007,4706978.4334034,0
+GLW.US,D,19981124,000000,9.75034,10.0101,9.75034,9.96905,3536464.1370376,0
+GLW.US,D,19981125,000000,9.75034,9.99742,9.75034,9.96905,3606782.8509733,0
+GLW.US,D,19981127,000000,9.86946,9.94564,9.85381,9.94564,708013.08403504,0
+GLW.US,D,19981130,000000,9.75034,9.82456,9.66049,9.75034,1871300.2389777,0
+GLW.US,D,19981201,000000,9.66049,9.86946,9.63217,9.84116,2087085.3973554,0
+GLW.US,D,19981202,000000,9.77769,10.0267,9.68784,9.93007,3748225.1149401,0
+GLW.US,D,19981203,000000,9.84116,10.0101,9.73667,9.73667,1976177.7547037,0
+GLW.US,D,19981204,000000,9.86946,9.99742,9.85381,9.94564,2368357.1812051,0
+GLW.US,D,19981207,000000,9.98175,10.2943,9.94564,10.2494,1892999.0706438,0
+GLW.US,D,19981208,000000,10.2074,10.7797,10.2074,10.7797,8498605.307534,0
+GLW.US,D,19981209,000000,10.9056,10.9369,10.7641,10.8119,3840245.7324356,0
+GLW.US,D,19981210,000000,10.7641,10.7641,10.3979,10.4427,2115607.9284329,0
+GLW.US,D,19981211,000000,10.476,10.8266,10.3822,10.8266,2053326.3118377,0
+GLW.US,D,19981214,000000,10.7045,10.7641,10.4604,10.4915,1353747.6233685,0
+GLW.US,D,19981215,000000,10.4915,10.5843,10.2211,10.2358,2178294.0110044,0
+GLW.US,D,19981216,000000,10.264,10.3441,10.2211,10.264,1775261.584794,0
+GLW.US,D,19981217,000000,10.2494,10.7045,10.2358,10.6791,1895806.7812961,0
+GLW.US,D,19981218,000000,10.9848,10.9848,10.5052,10.6,2637579.9748131,0
+GLW.US,D,19981221,000000,10.6,11.0131,10.6,10.6635,2918860.9743435,0
+GLW.US,D,19981222,000000,10.6635,10.7045,10.476,10.6166,2211243.1406045,0
+GLW.US,D,19981223,000000,10.7367,10.7797,10.5052,10.6791,2286785.097442,0
+GLW.US,D,19981224,000000,10.6928,10.7972,10.6791,10.7797,511524.5366125,0
+GLW.US,D,19981228,000000,10.7797,10.8431,10.6322,10.8431,1506845.6752101,0
+GLW.US,D,19981229,000000,10.8266,10.9369,10.7367,10.9135,1686859.6578326,0
+GLW.US,D,19981230,000000,10.9135,10.9525,10.8266,10.9135,2760137.2615527,0
+GLW.US,D,19981231,000000,10.9135,11.1479,10.9135,10.9848,1704946.9667162,0
+GLW.US,D,19990104,000000,10.9525,11.348,10.9135,11.1028,2994802.277335,0
+GLW.US,D,19990105,000000,11.1185,11.1606,11.055,11.1606,2992793.2589909,0
+GLW.US,D,19990106,000000,11.348,11.936,11.3334,11.8461,8773854.1322097,0
+GLW.US,D,19990107,000000,11.6528,11.7739,11.559,11.7739,2732409.3269253,0
+GLW.US,D,19990108,000000,11.7288,11.8628,11.5727,11.7876,3053470.3232185,0
+GLW.US,D,19990111,000000,11.8344,11.8628,11.392,11.5278,3125797.0315339,0
+GLW.US,D,19990112,000000,11.5278,11.7592,11.4682,11.559,3667056.4731889,0
+GLW.US,D,19990113,000000,11.2816,11.5893,11.1028,11.4682,3957575.6804155,0
+GLW.US,D,19990114,000000,11.4095,11.5278,11.1332,11.2816,3657819.2894571,0
+GLW.US,D,19990115,000000,11.4965,11.8344,11.3754,11.7876,3116960.2179206,0
+GLW.US,D,19990119,000000,11.8344,12.229,11.8197,12.1713,7981860.5999132,0
+GLW.US,D,19990120,000000,12.3207,12.4301,11.9516,12.1381,4873337.8494519,0
+GLW.US,D,19990121,000000,12.1713,12.1859,11.684,11.9252,6906973.324003,0
+GLW.US,D,19990122,000000,11.6528,12.0219,11.6528,11.936,2619093.3197756,0
+GLW.US,D,19990125,000000,11.9106,11.9252,11.7016,11.804,3994142.4765853,0
+GLW.US,D,19990126,000000,11.7143,11.7592,11.2358,11.4389,5691049.2740672,0
+GLW.US,D,19990127,000000,11.684,11.7739,11.5727,11.7739,4433338.2569533,0
+GLW.US,D,19990128,000000,11.9252,11.9663,11.7876,11.8344,2770182.3532731,0
+GLW.US,D,19990129,000000,11.8197,11.9252,11.4965,11.8939,2947386.5773145,0
+GLW.US,D,19990201,000000,11.8939,11.9818,11.7288,11.8628,2128869.2926398,0
+GLW.US,D,19990202,000000,11.6528,11.6528,11.4252,11.5278,3423550.5479353,0
+GLW.US,D,19990203,000000,11.804,12.0063,11.6528,11.9818,7793399.9341509,0
+GLW.US,D,19990204,000000,11.9516,12.0063,11.7592,11.9106,4465887.0164349,0
+GLW.US,D,19990205,000000,11.9516,11.9818,11.5893,11.7435,2998419.9439046,0
+GLW.US,D,19990208,000000,11.9252,12.1224,11.6528,11.7143,4566741.3756503,0
+GLW.US,D,19990209,000000,11.7016,11.7016,11.4095,11.4965,2688210.9233558,0
+GLW.US,D,19990210,000000,11.5278,11.6185,11.4799,11.603,2382420.3096137,0
+GLW.US,D,19990211,000000,11.5727,12.0932,11.5727,12.0932,3239115.0866126,0
+GLW.US,D,19990212,000000,11.936,11.9516,11.7143,11.7143,3479406.7873086,0
+GLW.US,D,19990216,000000,11.9106,11.9516,11.7876,11.9106,6700036.2428482,0
+GLW.US,D,19990217,000000,11.9106,11.936,11.684,11.8774,2436667.9007614,0
+GLW.US,D,19990218,000000,11.8628,11.8774,11.6528,11.7876,2130881.3828773,0
+GLW.US,D,19990219,000000,11.7288,12.0063,11.7143,11.7288,3306626.0898963,0
+GLW.US,D,19990222,000000,11.8344,12.2729,11.8344,12.2729,5797937.8560662,0
+GLW.US,D,19990223,000000,12.5649,13.3852,12.5356,13.2993,10913175.030474,0
+GLW.US,D,19990224,000000,13.356,13.5131,12.8423,13.0483,7702188.2486084,0
+GLW.US,D,19990225,000000,13.0209,13.2201,12.7895,13.2201,4015839.2603225,0
+GLW.US,D,19990226,000000,13.1636,13.3384,13.0209,13.0961,2761744.8858138,0
+GLW.US,D,19990301,000000,13.0326,13.8334,13.0326,13.8334,7857694.6649481,0
+GLW.US,D,19990302,000000,13.7378,13.8052,13.2836,13.6626,5425042.7529458,0
+GLW.US,D,19990303,000000,13.7056,13.7378,13.4165,13.4331,5368385.7733353,0
+GLW.US,D,19990304,000000,13.4165,13.7524,13.3696,13.6919,3199734.4360038,0
+GLW.US,D,19990305,000000,13.7221,13.9556,13.6919,13.8785,3858326.8975322,0
+GLW.US,D,19990308,000000,13.8207,14.2584,13.7769,14.2153,3072754.6465996,0
+GLW.US,D,19990309,000000,14.1558,14.6098,14.0132,14.521,7332503.2741877,0
+GLW.US,D,19990310,000000,14.5074,14.6265,14.3794,14.6265,3699606.2566349,0
+GLW.US,D,19990311,000000,14.563,14.977,14.5503,14.858,4751983.720997,0
+GLW.US,D,19990312,000000,14.858,15.0278,14.3647,14.4292,7128780.4175904,0
+GLW.US,D,19990315,000000,14.3999,14.6733,14.3199,14.4449,3243135.1712297,0
+GLW.US,D,19990316,000000,14.4292,14.6596,14.231,14.4292,3375330.0118196,0
+GLW.US,D,19990317,000000,14.5376,14.7202,14.521,14.686,3220223.9655985,0
+GLW.US,D,19990318,000000,14.6265,14.814,14.5933,14.8003,2493728.3223839,0
+GLW.US,D,19990319,000000,14.814,15.0278,14.3052,14.4449,5130101.0430545,0
+GLW.US,D,19990322,000000,14.4449,14.479,14.1401,14.1401,2273128.482939,0
+GLW.US,D,19990323,000000,14.1401,14.1401,13.6479,13.7221,2978330.7844284,0
+GLW.US,D,19990324,000000,13.7905,14.0445,13.7905,13.94,2091902.1263515,0
+GLW.US,D,19990325,000000,13.94,14.2875,13.94,14.0132,4553481.0354078,0
+GLW.US,D,19990326,000000,13.9692,14.1558,13.9077,13.94,2106363.5769495,0
+GLW.US,D,19990329,000000,14.1098,15.1177,14.1098,14.9165,3274069.1386988,0
+GLW.US,D,19990330,000000,14.7818,15.0278,14.6596,14.686,2103958.2843449,0
+GLW.US,D,19990331,000000,14.7525,14.9322,14.686,14.686,2201998.7891212,0
+GLW.US,D,19990401,000000,14.7202,14.814,14.5933,14.8003,2033237.1523615,0
+GLW.US,D,19990405,000000,14.8999,15.0278,14.8267,14.8999,2824031.6222314,0
+GLW.US,D,19990406,000000,14.8872,14.9322,14.6265,14.686,1909877.077456,0
+GLW.US,D,19990407,000000,14.686,14.9917,14.6733,14.9165,2791075.3248797,0
+GLW.US,D,19990408,000000,14.8707,15.0435,14.686,14.9624,2591371.5289351,0
+GLW.US,D,19990409,000000,14.8872,14.9322,14.8003,14.9165,1091759.1389353,0
+GLW.US,D,19990412,000000,14.686,15.4253,14.6265,15.4253,3399038.8857945,0
+GLW.US,D,19990413,000000,15.3335,15.5864,14.9165,15.2993,2262679.9492067,0
+GLW.US,D,19990414,000000,15.4253,16.3453,15.4253,16.1246,6222265.6719308,0
+GLW.US,D,19990415,000000,15.9107,16.0533,14.8423,15.0572,5260295.0570164,0
+GLW.US,D,19990416,000000,15.0572,15.0572,14.4449,14.9165,3282910.0481701,0
+GLW.US,D,19990419,000000,14.9624,15.1177,14.686,14.686,4691710.0987815,0
+GLW.US,D,19990420,000000,14.7047,14.814,13.8334,14.4624,5494155.2367036,0
+GLW.US,D,19990421,000000,14.6596,14.7818,14.4449,14.686,4365830.325563,0
+GLW.US,D,19990422,000000,14.7202,14.8707,14.6098,14.6733,8489763.3740982,0
+GLW.US,D,19990423,000000,14.6265,14.9322,14.5806,14.9165,3711253.8527938,0
+GLW.US,D,19990426,000000,14.8999,15.2525,14.6422,14.6733,4274614.5441625,0
+GLW.US,D,19990427,000000,14.7202,14.8003,14.479,14.5806,4344533.9119443,0
+GLW.US,D,19990428,000000,14.6422,14.977,14.6422,14.9165,4133978.1402553,0
+GLW.US,D,19990429,000000,14.8999,14.9322,14.1987,14.2748,1658733.4010156,0
+GLW.US,D,19990430,000000,14.2584,14.2584,13.7056,14.0132,2800317.6284341,0
+GLW.US,D,19990503,000000,13.9829,14.0445,13.5873,14.0445,3789615.8078575,0
+GLW.US,D,19990504,000000,14.1987,14.4292,14.187,14.2427,3202949.684526,0
+GLW.US,D,19990505,000000,14.3052,14.6596,14.2875,14.4449,2209238.2181184,0
+GLW.US,D,19990506,000000,14.4449,14.4449,13.5728,14.1401,3082401.4161304,0
+GLW.US,D,19990507,000000,14.1098,14.231,13.5562,14.231,2664504.0973101,0
+GLW.US,D,19990510,000000,14.3199,14.4449,14.0132,14.059,1853219.0738811,0
+GLW.US,D,19990511,000000,13.9829,14.0132,13.6479,13.6919,4504861.1531381,0
+GLW.US,D,19990512,000000,13.7056,14.2584,13.2836,14.1987,6235520.8923508,0
+GLW.US,D,19990513,000000,14.1987,14.2427,14.0132,14.059,4158485.7065382,0
+GLW.US,D,19990514,000000,13.8618,13.894,13.4702,13.4702,3267240.3194651,0
+GLW.US,D,19990517,000000,13.4702,13.4702,12.8188,13.0209,3313045.3233311,0
+GLW.US,D,19990518,000000,13.0649,13.3852,13.0483,13.2055,3375330.0118196,0
+GLW.US,D,19990519,000000,13.1783,13.3384,12.729,12.9917,8838146.8150777,0
+GLW.US,D,19990520,000000,13.2525,13.4018,13.1636,13.313,4716220.7369578,0
+GLW.US,D,19990521,000000,13.2525,13.2525,12.9321,13.0326,3134641.0128986,0
+GLW.US,D,19990524,000000,13.0326,13.0961,12.3921,12.3921,3204558.3327515,0
+GLW.US,D,19990525,000000,12.4985,12.6382,11.6762,11.7505,6006082.1913635,0
+GLW.US,D,19990526,000000,12.729,13.0649,12.5112,13.0483,10109921.984565,0
+GLW.US,D,19990527,000000,12.9155,13.313,12.8188,12.8833,5395710.2659507,0
+GLW.US,D,19990528,000000,12.9458,13.4165,12.9458,13.3696,2675348.9053029,0
+GLW.US,D,19990601,000000,13.3696,13.6187,13.1118,13.5873,4164915.1796179,0
+GLW.US,D,19990602,000000,13.5873,13.604,13.268,13.4702,3666251.6370938,0
+GLW.US,D,19990603,000000,13.5044,13.5415,13.3852,13.5044,2319737.2989356,0
+GLW.US,D,19990604,000000,13.5044,13.6762,13.4458,13.4917,3832208.6350949,0
+GLW.US,D,19990607,000000,13.4917,13.5415,13.4458,13.477,2609049.2520197,0
+GLW.US,D,19990608,000000,13.5044,14.3999,13.4018,14.3999,4725867.5064886,0
+GLW.US,D,19990609,000000,14.3999,14.7818,14.1401,14.6178,4340110.3853152,0
+GLW.US,D,19990610,000000,14.521,14.6939,14.3364,14.6812,2423006.1664359,0
+GLW.US,D,19990611,000000,14.6178,14.9556,14.5806,14.814,3410292.2556218,0
+GLW.US,D,19990614,000000,14.858,15.2134,14.8267,15.1334,4731087.6774967,0
+GLW.US,D,19990615,000000,15.105,15.1499,14.984,15.0278,5873480.8368682,0
+GLW.US,D,19990616,000000,15.0435,15.1499,14.9243,14.9996,4472313.4176211,0
+GLW.US,D,19990617,000000,14.9703,15.2017,14.8423,15.186,1935994.3159289,0
+GLW.US,D,19990618,000000,15.2134,15.3511,14.984,15.1334,2377597.4368306,0
+GLW.US,D,19990621,000000,15.1334,15.3335,14.7202,14.9243,1690478.3483666,0
+GLW.US,D,19990622,000000,14.9399,15.0151,14.7671,14.858,1060420.7054897,0
+GLW.US,D,19990623,000000,14.7671,14.858,14.059,14.7818,3618443.7586707,0
+GLW.US,D,19990624,000000,14.7047,14.7202,14.4449,14.521,1842371.1939947,0
+GLW.US,D,19990625,000000,14.479,14.9556,14.479,14.7671,2746876.9213103,0
+GLW.US,D,19990628,000000,14.8003,15.3941,14.7358,15.2447,4238048.7719574,0
+GLW.US,D,19990629,000000,15.2134,16.0142,15.186,16.0142,5122869.8057733,0
+GLW.US,D,19990630,000000,16.9479,17.3815,16.8258,17.2271,15755570.720743,0
+GLW.US,D,19990701,000000,17.1939,17.2398,17.0368,17.1939,5435892.6807611,0
+GLW.US,D,19990702,000000,17.1939,17.3502,17.0923,17.2398,3177234.8641006,0
+GLW.US,D,19990706,000000,17.1765,17.6715,17.0514,17.3815,3167993.5845107,0
+GLW.US,D,19990707,000000,17.44,17.6568,17.3961,17.5446,3638525.7503954,0
+GLW.US,D,19990708,000000,17.44,17.8346,17.1939,17.6051,3344392.9724571,0
+GLW.US,D,19990709,000000,17.6276,18.0094,17.4841,17.9772,2866218.9595278,0
+GLW.US,D,19990712,000000,18.0378,18.1569,17.7925,17.9918,3468553.7875998,0
+GLW.US,D,19990713,000000,17.8346,17.864,17.7145,17.8062,1524525.4462237,0
+GLW.US,D,19990714,000000,17.7145,17.7789,17.3815,17.5738,1682444.3229194,0
+GLW.US,D,19990715,000000,17.6276,17.6872,17.3658,17.4117,3891676.3972509,0
+GLW.US,D,19990716,000000,17.5573,17.5885,17.2271,17.4996,3222237.0798006,0
+GLW.US,D,19990719,000000,17.4841,17.7145,17.105,17.5885,3016099.7149182,0
+GLW.US,D,19990720,000000,17.4996,17.4996,17.2535,17.3658,4149249.5467709,0
+GLW.US,D,19990721,000000,17.3658,18.4176,17.3658,18.4176,4691310.7526274,0
+GLW.US,D,19990722,000000,18.0514,18.2097,17.8346,17.9479,6190118.3065322,0
+GLW.US,D,19990723,000000,18.0094,18.3424,17.9342,18.0514,4181391.792347,0
+GLW.US,D,19990726,000000,17.9342,17.9772,17.6442,17.7634,4017048.562394,0
+GLW.US,D,19990727,000000,17.7467,17.8199,17.5573,17.7145,5547195.5737088,0
+GLW.US,D,19990728,000000,17.7145,17.7145,17.6051,17.6715,2784645.8518001,0
+GLW.US,D,19990729,000000,17.4996,17.5885,17.0923,17.3131,2325761.2820743,0
+GLW.US,D,19990730,000000,17.2535,17.2985,17.105,17.1939,3296977.2724366,0
+GLW.US,D,19990802,000000,17.1491,17.8062,17.1207,17.3815,2976318.694191,0
+GLW.US,D,19990803,000000,17.2271,17.3815,17.0514,17.1344,1857638.5046523,0
+GLW.US,D,19990804,000000,16.9479,16.9625,16.5836,16.7916,4482759.9034245,0
+GLW.US,D,19990805,000000,17.0368,17.44,16.7008,17.2848,3037397.1525014,0
+GLW.US,D,19990806,000000,17.1628,17.1765,16.8902,17.1207,1392324.4618468,0
+GLW.US,D,19990809,000000,17.0679,17.4117,16.7486,17.2398,2897562.5127958,0
+GLW.US,D,19990810,000000,17.2398,17.2398,15.858,16.0874,4922756.4240296,0
+GLW.US,D,19990811,000000,16.4566,16.5495,15.9332,15.9966,5873480.8368682,0
+GLW.US,D,19990812,000000,15.9624,16.1636,14.814,15.0719,8789125.5387251,0
+GLW.US,D,19990813,000000,15.2017,16.0142,15.2017,15.8707,7214367.4661482,0
+GLW.US,D,19990816,000000,15.9009,16.1636,15.7681,16.0309,2487701.2673517,0
+GLW.US,D,19990817,000000,16.3931,16.3931,16.0142,16.1803,2908006.9506702,0
+GLW.US,D,19990818,000000,16.2388,16.3209,16.0874,16.149,3084810.8045931,0
+GLW.US,D,19990819,000000,16.1168,16.1168,15.5366,15.815,1983007.5979019,0
+GLW.US,D,19990820,000000,15.9624,16.0142,15.9009,15.9488,2350278.0640377,0
+GLW.US,D,19990823,000000,15.9624,16.0309,15.815,15.9488,1605694.0879749,0
+GLW.US,D,19990824,000000,15.9966,16.1011,15.7369,16.0874,3866359.899015,0
+GLW.US,D,19990825,000000,16.1803,16.9195,16.1803,16.6695,5096750.5193713,0
+GLW.US,D,19990826,000000,16.9479,16.9927,16.566,16.8111,4425700.5057666,0
+GLW.US,D,19990827,000000,16.7008,16.7008,16.3511,16.5973,2292014.4841307,0
+GLW.US,D,19990830,000000,16.6129,16.6559,16.4566,16.4703,3025741.3646266,0
+GLW.US,D,19990831,000000,16.4566,16.4703,16.0874,16.3376,2545161.035128,0
+GLW.US,D,19990901,000000,16.3511,16.3784,16.149,16.3052,2611859.0106008,0
+GLW.US,D,19990902,000000,16.3667,16.5435,16.1324,16.3784,3640133.3746564,0
+GLW.US,D,19990903,000000,16.7486,17.0923,16.5973,17.0074,3407074.9591707,0
+GLW.US,D,19990907,000000,17.0777,17.6129,17.0602,17.44,4578396.1395607,0
+GLW.US,D,19990908,000000,17.4117,17.6129,17.3502,17.6129,3243533.4934192,0
+GLW.US,D,19990909,000000,17.6129,17.6872,17.4117,17.5817,5643234.2278925,0
+GLW.US,D,19990910,000000,17.6442,17.7037,17.3658,17.4996,3082805.882107,0
+GLW.US,D,19990913,000000,17.2398,17.2985,17.0074,17.2271,1853622.5158931,0
+GLW.US,D,19990914,000000,17.2106,17.2398,17.0211,17.0777,1614939.4634227,0
+GLW.US,D,19990915,000000,17.0923,17.1491,16.7916,16.7916,2104359.6784279,0
+GLW.US,D,19990916,000000,16.8434,16.8434,16.3511,16.5142,1847188.9469554,0
+GLW.US,D,19990917,000000,16.5836,16.9049,16.5582,16.7008,2531904.7907436,0
+GLW.US,D,19990920,000000,16.7008,16.8053,16.4399,16.7486,1866076.996076,0
+GLW.US,D,19990921,000000,16.315,16.5005,16.1011,16.2818,3732152.9681876,0
+GLW.US,D,19990922,000000,16.5289,16.8053,15.4253,15.9888,5476075.0955714,0
+GLW.US,D,19990923,000000,16.315,16.4399,16.0376,16.1324,3850290.8241559,0
+GLW.US,D,19990924,000000,15.8286,16.1168,15.5162,15.729,4108664.7139131,0
+GLW.US,D,19990927,000000,15.8872,16.4108,15.6998,16.2086,2671736.3585559,0
+GLW.US,D,19990928,000000,16.2086,16.2496,15.8872,16.0747,3172007.5253409,0
+GLW.US,D,19990929,000000,16.1324,16.3784,16.1011,16.2496,2379208.1329851,0
+GLW.US,D,19990930,000000,16.5005,16.9625,16.5005,16.8902,7178206.1599195,0
+GLW.US,D,19991001,000000,16.8902,17.0368,16.5289,16.8727,1664358.0380003,0
+GLW.US,D,19991004,000000,16.8571,17.1939,16.8571,16.9771,1740705.8548973,0
+GLW.US,D,19991005,000000,17.0923,17.0923,16.5582,16.7779,1753164.4309382,0
+GLW.US,D,19991006,000000,16.8434,17.1207,16.8434,17.0777,2934126.237072,0
+GLW.US,D,19991007,000000,17.0777,17.0777,16.7154,16.8902,1577164.3891458,0
+GLW.US,D,19991008,000000,16.9195,17.3658,16.8053,17.3502,1858039.8987352,0
+GLW.US,D,19991011,000000,17.5172,17.7925,17.2691,17.4117,2788666.9603817,0
+GLW.US,D,19991012,000000,17.4841,17.6568,17.3199,17.4996,2434655.810524,0
+GLW.US,D,19991013,000000,17.4704,17.4704,16.6129,16.6851,2875059.868999,0
+GLW.US,D,19991014,000000,16.7008,16.8053,15.8872,16.315,5643234.2278925,0
+GLW.US,D,19991015,000000,16.1939,16.4245,15.7769,16.1636,4645502.6768678,0
+GLW.US,D,19991018,000000,16.1324,16.2985,16.0533,16.2496,3287332.5508348,0
+GLW.US,D,19991019,000000,16.2496,16.5289,16.1803,16.4245,2581318.2454987,0
+GLW.US,D,19991020,000000,16.4108,16.5289,16.2662,16.487,2345051.7492424,0
+GLW.US,D,19991021,000000,16.5005,16.6129,16.1168,16.5005,1627397.0154991,0
+GLW.US,D,19991022,000000,16.7311,17.2691,16.6851,17.2106,2935738.9811555,0
+GLW.US,D,19991025,000000,17.1765,17.1765,16.7642,16.9322,1586005.2986172,0
+GLW.US,D,19991026,000000,16.9195,17.3658,16.8727,17.2106,3120575.8365612,0
+GLW.US,D,19991027,000000,17.2691,17.4557,17.0211,17.2535,2762549.7219088,0
+GLW.US,D,19991028,000000,17.9772,18.3961,17.859,18.2409,4379089.641841,0
+GLW.US,D,19991029,000000,18.4997,20.2576,18.4693,19.3669,8087536.8079473,0
+GLW.US,D,19991101,000000,19.4528,19.7058,19.4411,19.5817,5419416.068032,0
+GLW.US,D,19991102,000000,19.3981,19.5964,19.1775,19.3981,3396630.5212963,0
+GLW.US,D,19991103,000000,19.3356,19.3356,18.8718,18.9196,2216870.8494827,0
+GLW.US,D,19991104,000000,19.24,19.6569,19.2106,19.531,4382708.3323752,0
+GLW.US,D,19991105,000000,20.9334,21.0623,19.8904,19.8904,12054356.839845,0
+GLW.US,D,19991108,000000,19.9499,20.6297,19.9499,20.2087,3556555.3444427,0
+GLW.US,D,19991109,000000,20.9334,21.4559,20.7801,21.0905,5099560.2779524,0
+GLW.US,D,19991110,000000,21.072,21.8475,21.072,21.2878,5179524.7374547,0
+GLW.US,D,19991111,000000,21.3229,21.3972,20.4411,20.7937,2838090.6547819,0
+GLW.US,D,19991112,000000,20.9939,22.3104,20.8904,22.2527,3806490.7427761,0
+GLW.US,D,19991115,000000,22.119,23.0253,21.3229,21.368,21549890.910238,0
+GLW.US,D,19991117,000000,23.2723,23.7519,23.0253,23.4852,7936047.4043312,0
+GLW.US,D,19991118,000000,23.5555,23.7645,23.1961,23.7645,6500329.37501,0
+GLW.US,D,19991119,000000,23.7997,24.0799,23.6297,23.9803,4391948.5880004,0
+GLW.US,D,19991122,000000,24.0106,24.4745,23.9803,24.4745,4381506.1980551,0
+GLW.US,D,19991123,000000,25.0956,25.0956,24.1952,24.5156,6229492.813354,0
+GLW.US,D,19991124,000000,24.4745,24.4882,24.0106,24.4295,3075168.1309201,0
+GLW.US,D,19991126,000000,24.4608,24.6142,24.3847,24.4442,2083466.7068213,0
+GLW.US,D,19991129,000000,24.6142,24.6142,24.0995,24.1531,3274471.5567463,0
+GLW.US,D,19991130,000000,24.0858,24.0858,22.7918,23.1141,6482245.13802,0
+GLW.US,D,19991201,000000,23.0126,24.1805,22.9481,23.7519,7889033.0983938,0
+GLW.US,D,19991202,000000,24.369,24.4882,24.0253,24.0721,4754801.671294,0
+GLW.US,D,19991203,000000,24.1219,25.7186,24.0858,25.7186,7722674.7063096,0
+GLW.US,D,19991206,000000,25.9081,26.2812,25.3983,25.9081,8957085.4112831,0
+GLW.US,D,19991207,000000,26.6464,27.1387,25.9081,25.9688,9647827.2861391,0
+GLW.US,D,19991208,000000,26.0166,27.2939,25.6327,26.4579,7074935.2444901,0
+GLW.US,D,19991209,000000,28.0039,28.6826,26.7265,28.5566,9569063.9369926,0
+GLW.US,D,19991210,000000,28.9033,29.5801,28.625,28.8732,9696845.4905983,0
+GLW.US,D,19991213,000000,29.2383,29.7999,28.9424,29.7266,5775838.6542814,0
+GLW.US,D,19991214,000000,29.2383,29.4385,27.8028,27.9443,6222265.6719308,0
+GLW.US,D,19991215,000000,27.3847,27.4013,24.8309,26.0322,15778070.292645,0
+GLW.US,D,19991216,000000,26.8936,27.4805,26.7723,26.8311,9516424.9940703,0
+GLW.US,D,19991217,000000,27.2636,27.9141,26.8769,27.7568,9450523.6629766,0
+GLW.US,D,19991220,000000,27.8633,28.4238,27.7881,28.2218,4336497.8385682,0
+GLW.US,D,19991221,000000,28.4961,28.625,27.7148,27.7881,5818021.8957198,0
+GLW.US,D,19991222,000000,28.2519,29.3624,27.8173,29.3038,4494413.6433704,0
+GLW.US,D,19991223,000000,29.8575,31.3331,29.7266,30.3643,4768054.843785,0
+GLW.US,D,19991227,000000,30.3037,30.6544,28.8007,29.6095,4565139.8951762,0
+GLW.US,D,19991228,000000,29.7003,31.0871,29.6847,30.2599,3083607.6463084,0
+GLW.US,D,19991229,000000,30.3799,30.9698,30.1358,30.6261,2021983.7825342,0
+GLW.US,D,19991230,000000,30.6544,30.6846,29.9913,30.089,1635426.9450883,0
+GLW.US,D,19991231,000000,30.2599,31.8438,30.2599,31.8127,1518497.367227,0
+GLW.US,D,20000103,000000,31.8575,32.0597,29.3193,30.0557,6228693.0970815,0
+GLW.US,D,20000104,000000,29.4385,29.4795,26.9081,27.1387,8052577.6360387,0
+GLW.US,D,20000105,000000,27.1387,27.2939,25.4745,26.5273,12586776.395994,0
+GLW.US,D,20000106,000000,26.3398,26.7108,25.7753,25.9081,9696045.7743257,0
+GLW.US,D,20000107,000000,26.1533,28.8398,26.1239,28.8398,14822127.756727,0
+GLW.US,D,20000110,000000,29.7999,29.8418,28.6524,29.1182,7292322.9073064,0
+GLW.US,D,20000111,000000,28.1329,28.2813,26.4296,26.5127,7779741.2717191,0
+GLW.US,D,20000112,000000,26.7723,26.8047,25.415,25.6025,7898676.796031,0
+GLW.US,D,20000113,000000,25.9081,28.9902,25.54,28.8007,10964606.719255,0
+GLW.US,D,20000114,000000,29.1182,29.1778,27.4805,27.6319,7541054.1233907,0
+GLW.US,D,20000118,000000,27.6845,31.8575,27.6319,30.9698,14581836.056032,0
+GLW.US,D,20000119,000000,31.0138,34.5451,30.7501,32.9845,18547852.2758,0
+GLW.US,D,20000120,000000,34.2981,38.9555,34.1702,38.4272,25290476.226063,0
+GLW.US,D,20000121,000000,38.726,40.2807,37.0081,39.972,18164106.220899,0
+GLW.US,D,20000124,000000,39.972,43.3032,37.9935,38.2484,17653790.986359,0
+GLW.US,D,20000125,000000,37.6859,38.2484,36.3811,37.3255,16227710.510887,0
+GLW.US,D,20000126,000000,37.7484,39.4213,37.6292,38.4944,26718564.695913,0
+GLW.US,D,20000127,000000,39.1665,43.5484,39.0912,39.972,19708318.408551,0
+GLW.US,D,20000128,000000,39.846,41.0854,35.9016,36.2708,16008310.757834,0
+GLW.US,D,20000131,000000,36.2835,39.1039,35.716,38.0619,12059574.962925,0
+GLW.US,D,20000201,000000,37.0081,37.4447,35.7932,36.3274,12471047.928488,0
+GLW.US,D,20000202,000000,36.3674,36.9915,36.0842,36.5774,9636972.2385013,0
+GLW.US,D,20000203,000000,37.0081,38.0619,35.8353,38.0619,12456179.963985,0
+GLW.US,D,20000204,000000,38.9838,41.4195,38.7426,40.6812,13216033.298634,0
+GLW.US,D,20000207,000000,40.6215,40.8686,38.9838,40.8686,7997125.8626418,0
+GLW.US,D,20000208,000000,41.4516,42.0112,39.5404,41.898,9367751.4928223,0
+GLW.US,D,20000209,000000,41.853,41.8696,40.2641,40.7133,6539706.9537253,0
+GLW.US,D,20000210,000000,40.4653,44.3453,39.5678,42.3179,11398175.814709,0
+GLW.US,D,20000211,000000,42.4057,42.6568,40.4087,40.8979,6340396.3601478,0
+GLW.US,D,20000214,000000,40.9575,44.5357,40.1049,44.4175,16144132.480674,0
+GLW.US,D,20000215,000000,44.1402,44.6296,43.0552,43.3647,13497711.59639,0
+GLW.US,D,20000216,000000,43.3647,44.229,42.7632,43.9204,8566915.0031258,0
+GLW.US,D,20000217,000000,44.229,47.4977,44.0709,47.1422,13921632.898348,0
+GLW.US,D,20000218,000000,47.1422,48.0974,46.8806,47.696,10732351.091935,0
+GLW.US,D,20000222,000000,48.3659,48.8739,45.4879,46.8806,10301992.12518,0
+GLW.US,D,20000223,000000,47.1247,47.1901,45.9821,46.443,10601356.337737,0
+GLW.US,D,20000224,000000,46.7887,47.9323,46.0808,47.4381,7960564.1862946,0
+GLW.US,D,20000225,000000,47.6833,47.7438,45.5172,46.3404,6001658.6647344,0
+GLW.US,D,20000228,000000,46.1696,46.2965,41.5756,44.3453,14319847.571598,0
+GLW.US,D,20000229,000000,44.7789,46.5133,44.6296,46.3874,10937279.154746,0
+GLW.US,D,20000301,000000,46.8806,50.0897,46.8659,50.0897,12581951.475282,0
+GLW.US,D,20000302,000000,49.3933,51.1796,47.4157,50.8445,11447195.043132,0
+GLW.US,D,20000303,000000,51.0897,51.3504,49.4226,50.6883,11561316.910342,0
+GLW.US,D,20000306,000000,51.1796,52.4628,49.8562,51.7684,9670325.8340779,0
+GLW.US,D,20000307,000000,52.8534,53.5614,48.0349,48.6462,13321708.482703,0
+GLW.US,D,20000308,000000,49.613,50.4119,45.0064,46.648,15685243.81509,0
+GLW.US,D,20000309,000000,47.3278,49.1121,45.5494,47.236,10938892.922794,0
+GLW.US,D,20000310,000000,48.3425,49.6423,46.1832,47.2907,8168303.031651,0
+GLW.US,D,20000313,000000,45.1911,46.317,44.6988,45.5816,9552189.0020739,0
+GLW.US,D,20000314,000000,45.9304,46.4049,43.7115,44.0777,10314852.095305,0
+GLW.US,D,20000315,000000,43.5269,43.5405,41.4907,42.0483,15260516.653072,0
+GLW.US,D,20000316,000000,44.6988,44.6988,41.2407,43.0631,19811992.765993,0
+GLW.US,D,20000317,000000,44.3941,48.28,43.9742,46.7653,19516649.662018,0
+GLW.US,D,20000320,000000,47.4157,49.3581,46.8268,48.6462,10813116.291675,0
+GLW.US,D,20000321,000000,48.2165,48.3884,46.4049,47.4157,10612605.611705,0
+GLW.US,D,20000322,000000,49.0808,50.5008,48.404,50.3816,14268411.786961,0
+GLW.US,D,20000323,000000,50.5008,55.8164,50.1336,54.3163,17042612.176922,0
+GLW.US,D,20000324,000000,54.332,55.9199,52.2304,52.9433,9236756.7386235,0
+GLW.US,D,20000327,000000,52.9276,52.9579,51.3046,51.6112,7840815.6341716,0
+GLW.US,D,20000328,000000,51.5673,51.5673,50.3816,50.5808,9143536.0347368,0
+GLW.US,D,20000329,000000,50.5808,50.8445,47.4157,48.7732,11411837.549035,0
+GLW.US,D,20000330,000000,47.7926,48.9304,44.4655,46.4293,13368722.788642,0
+GLW.US,D,20000331,000000,46.4293,48.7038,44.4655,47.9089,12753529.014411,0
+GLW.US,D,20000403,000000,48.404,48.404,44.4361,44.6851,11012823.159512,0
+GLW.US,D,20000404,000000,45.3198,45.6803,34.8234,41.4907,27103513.909098,0
+GLW.US,D,20000405,000000,40.5014,43.0913,39.018,40.9976,19788282.868054,0
+GLW.US,D,20000406,000000,41.3022,43.4361,41.1128,43.3697,11130961.015481,0
+GLW.US,D,20000407,000000,43.9585,48.8943,43.9585,48.404,10818744.000553,0
+GLW.US,D,20000410,000000,48.2937,48.4665,46.4293,46.7232,10125189.295222,0
+GLW.US,D,20000411,000000,43.9585,44.5133,40.7504,42.0483,15126306.65035,0
+GLW.US,D,20000412,000000,41.6772,42.0483,37.5364,38.0296,19335028.055136,0
+GLW.US,D,20000413,000000,37.844,41.6772,36.6126,37.7835,19161033.959794,0
+GLW.US,D,20000414,000000,36.6741,38.7728,32.842,35.5609,22078286.285912,0
+GLW.US,D,20000417,000000,34.8791,37.5364,31.7385,36.6741,23044674.283669,0
+GLW.US,D,20000418,000000,36.553,39.7641,35.8353,38.8295,17349206.602794,0
+GLW.US,D,20000419,000000,39.6371,40.4731,38.0296,39.5102,12868453.669785,0
+GLW.US,D,20000420,000000,39.5102,39.6371,37.4105,37.5677,8282018.3849547,0
+GLW.US,D,20000424,000000,36.553,38.1888,36.1634,37.2942,9292614.0019614,0
+GLW.US,D,20000425,000000,41.4907,44.4498,41.3677,43.7115,18863280.443392,0
+GLW.US,D,20000426,000000,44.4498,45.7535,44.2046,44.6383,11809242.266367,0
+GLW.US,D,20000427,000000,44.2046,48.154,43.5699,46.906,12600837.476474,0
+GLW.US,D,20000428,000000,48.0974,49.6423,47.5866,48.7732,10236100.009768,0
+GLW.US,D,20000501,000000,48.404,49.575,48.404,49.2664,7505291.1393514,0
+GLW.US,D,20000502,000000,48.8943,49.326,47.1716,47.3708,8247463.6790226,0
+GLW.US,D,20000503,000000,47.401,47.6002,42.9722,44.6988,13501333.358817,0
+GLW.US,D,20000504,000000,44.4498,45.4224,43.8315,44.8551,7091813.2513022,0
+GLW.US,D,20000505,000000,45.0689,47.1247,44.6069,46.6921,6958406.0367472,0
+GLW.US,D,20000508,000000,46.0574,46.1315,45.1911,45.2907,5676189.5012797,0
+GLW.US,D,20000509,000000,45.7819,45.9304,43.5269,44.0201,6493896.8300369,0
+GLW.US,D,20000510,000000,43.2192,43.3413,40.5482,42.6635,11832546.674365,0
+GLW.US,D,20000511,000000,42.8463,45.7535,41.7495,44.8268,10110729.892553,0
+GLW.US,D,20000512,000000,45.0689,48.1373,45.0689,46.3561,10395622.414866,0
+GLW.US,D,20000515,000000,45.9304,46.1169,44.2652,44.2652,6717314.6197787,0
+GLW.US,D,20000516,000000,44.5788,48.2165,44.5788,47.8484,14887624.621844,0
+GLW.US,D,20000517,000000,46.9225,49.3806,46.4918,48.28,10150507.841387,0
+GLW.US,D,20000518,000000,48.7732,49.2664,47.2292,48.4821,7784561.0726088,0
+GLW.US,D,20000519,000000,46.6081,47.197,44.4498,45.0562,7800233.8732073,0
+GLW.US,D,20000522,000000,45.0826,45.3198,41.9214,43.7115,10903124.818932,0
+GLW.US,D,20000523,000000,42.9722,43.4663,40.5014,40.5014,9236354.320576,0
+GLW.US,D,20000524,000000,40.6215,42.4448,38.8295,41.9839,13081016.411889,0
+GLW.US,D,20000525,000000,42.9722,43.8033,42.226,42.7183,9242779.6977977,0
+GLW.US,D,20000526,000000,42.7183,43.5269,40.9633,41.4907,4969374.4557067,0
+GLW.US,D,20000530,000000,43.7115,46.2282,43.3579,45.6803,8216523.5677666,0
+GLW.US,D,20000531,000000,45.2583,48.154,45.0826,47.6637,12225127.49495,0
+GLW.US,D,20000601,000000,47.8317,48.574,47.2741,48.0828,8265145.4979652,0
+GLW.US,D,20000602,000000,49.408,52.0155,49.408,51.6326,14768680.905818,0
+GLW.US,D,20000605,000000,50.7967,53.2402,50.701,52.1562,10274668.656529,0
+GLW.US,D,20000606,000000,52.4784,54.8574,52.0994,53.702,12485916.916957,0
+GLW.US,D,20000607,000000,53.2713,53.9481,51.4178,52.2157,11716825.374611,0
+GLW.US,D,20000608,000000,52.5907,53.8759,51.5985,52.6473,7784561.0726088,0
+GLW.US,D,20000609,000000,53.0213,53.6445,52.0302,52.4051,4913519.2402978,0
+GLW.US,D,20000612,000000,56.8232,58.0694,55.1201,57.5928,18418062.727814,0
+GLW.US,D,20000613,000000,56.7637,61.5471,55.6142,61.5471,17526411.8508,0
+GLW.US,D,20000614,000000,59.758,60.715,57.4756,58.584,13039227.396783,0
+GLW.US,D,20000615,000000,58.8018,61.7814,58.2413,61.7356,12471446.250678,0
+GLW.US,D,20000616,000000,60.8429,61.3634,59.7267,60.8107,8986012.4083371,0
+GLW.US,D,20000619,000000,60.5783,63.5716,60.0626,62.6017,9162419.9879995,0
+GLW.US,D,20000620,000000,61.4289,61.7951,59.3273,60.1437,12111815.583658,0
+GLW.US,D,20000621,000000,59.7902,61.4289,59.633,60.3771,8545617.5655425,0
+GLW.US,D,20000622,000000,59.9142,60.9005,59.3273,59.3273,7220794.891299,0
+GLW.US,D,20000623,000000,59.7902,61.4289,59.1378,59.3273,7471937.5437748,0
+GLW.US,D,20000626,000000,60.5636,65.2463,60.1925,64.3118,10579653.410212,0
+GLW.US,D,20000627,000000,63.2805,64.1809,61.7356,62.6017,9090088.1598616,0
+GLW.US,D,20000628,000000,62.5431,66.5892,62.0422,65.4398,10758871.772419,0
+GLW.US,D,20000629,000000,65.3948,66.9848,63.9612,65.262,11421884.688684,0
+GLW.US,D,20000630,000000,65.8724,66.7229,63.5276,65.262,8770638.8836875,0
+GLW.US,D,20000703,000000,66.3695,67.975,65.6263,67.6069,3382563.2970299,0
+GLW.US,D,20000705,000000,67.6069,68.686,62.386,63.6858,11494209.349071,0
+GLW.US,D,20000706,000000,63.217,63.469,58.8351,61.3019,15887367.239142,0
+GLW.US,D,20000707,000000,61.676,64.2512,61.0989,63.4534,10619836.848988,0
+GLW.US,D,20000710,000000,63.5129,64.8714,59.758,61.3634,15084923.125184,0
+GLW.US,D,20000711,000000,60.3165,62.6614,60.0626,61.9241,9987766.091908,0
+GLW.US,D,20000712,000000,62.2874,63.4984,61.7951,62.7873,8151024.6547204,0
+GLW.US,D,20000713,000000,63.3987,66.0003,63.2503,64.0207,7047611.7758392,0
+GLW.US,D,20000714,000000,64.7005,66.3998,64.5785,66.0003,6957602.2246166,0
+GLW.US,D,20000717,000000,68.7172,69.9429,67.975,68.0375,15509249.917085,0
+GLW.US,D,20000718,000000,68.9037,69.9574,67.7641,67.7758,8775865.1984827,0
+GLW.US,D,20000719,000000,68.1343,68.7172,65.5384,66.5736,6620474.2013935,0
+GLW.US,D,20000720,000000,67.3148,68.5961,67.2386,68.1343,7324470.2727049,0
+GLW.US,D,20000721,000000,69.2084,70.6939,67.9926,70.0142,7723083.2681441,0
+GLW.US,D,20000724,000000,66.4906,67.6069,60.5499,61.7951,27680532.238934,0
+GLW.US,D,20000725,000000,62.7873,64.4525,62.5431,64.0207,14264390.678379,0
+GLW.US,D,20000726,000000,64.0207,66.8626,63.2805,63.8049,13289566.237128,0
+GLW.US,D,20000727,000000,66.2425,67.975,60.9992,61.4904,15701720.427819,0
+GLW.US,D,20000728,000000,61.8556,62.5431,55.9883,57.5313,25171536.605894,0
+GLW.US,D,20000731,000000,57.5928,58.2725,55.1367,58.0938,15389508.532714,0
+GLW.US,D,20000801,000000,58.338,59.2043,57.208,57.7638,9940353.4637808,0
+GLW.US,D,20000802,000000,57.838,60.3165,56.3604,59.2795,11140202.29507,0
+GLW.US,D,20000803,000000,59.0763,61.4289,56.9814,61.3634,15516083.856141,0
+GLW.US,D,20000804,000000,63.0384,66.0003,63.0384,66.0003,12473457.31695,0
+GLW.US,D,20000807,000000,65.4114,70.2632,64.8304,67.8491,14838195.807622,0
+GLW.US,D,20000808,000000,67.7328,70.8531,66.8382,70.8218,13148925.737363,0
+GLW.US,D,20000809,000000,70.7563,71.6665,67.269,68.1948,14067501.760837,0
+GLW.US,D,20000810,000000,67.7328,69.1509,66.8041,67.386,7522971.9343295,0
+GLW.US,D,20000811,000000,67.386,69.1509,66.4769,67.975,7114717.2891819,0
+GLW.US,D,20000814,000000,67.9926,70.6041,67.7485,69.4926,8099989.2402012,0
+GLW.US,D,20000815,000000,69.4634,70.3599,67.9926,68.0952,7639500.1181079,0
+GLW.US,D,20000816,000000,68.9604,72.9215,68.3491,71.6861,5875088.4611293,0
+GLW.US,D,20000817,000000,70.2319,72.5484,69.2084,71.9361,12450553.279071,0
+GLW.US,D,20000818,000000,72.4274,74.1579,71.8658,74.1452,10691361.793101,0
+GLW.US,D,20000821,000000,73.9117,74.8982,73.0768,74.0934,8361583.4983028,0
+GLW.US,D,20000822,000000,73.9117,75.2731,73.1637,74.2789,7555926.1837521,0
+GLW.US,D,20000823,000000,73.6588,74.3912,72.1793,73.2262,6334374.4249381,0
+GLW.US,D,20000824,000000,73.7223,74.5934,72.6129,74.2027,6399867.1941971,0
+GLW.US,D,20000825,000000,74.2027,74.9283,73.7711,74.5241,4626215.2815933,0
+GLW.US,D,20000828,000000,75.1462,78.2361,75.0524,76.9938,8271975.3411634,0
+GLW.US,D,20000829,000000,77.0643,77.7127,75.6375,76.5309,7050827.0243613,0
+GLW.US,D,20000830,000000,78.4822,84.0527,78.452,81.576,17261610.535893,0
+GLW.US,D,20000831,000000,80.8778,81.621,80.2527,81.12,10428573.592395,0
+GLW.US,D,20000901,000000,81.3465,84.0889,80.6258,84.0889,9370159.8573204,0
+GLW.US,D,20000905,000000,83.8329,83.8329,80.286,81.12,13883467.693598,0
+GLW.US,D,20000906,000000,80.5633,80.6258,77.1658,77.1833,11866702.034143,0
+GLW.US,D,20000907,000000,77.4148,79.6835,77.4148,78.9598,13187102.205722,0
+GLW.US,D,20000908,000000,77.2898,77.8787,74.3366,75.4059,11509878.053812,0
+GLW.US,D,20000911,000000,75.4362,77.8464,72.1714,73.2125,16175479.105836,0
+GLW.US,D,20000912,000000,73.9518,74.9353,69.1265,71.2319,19869451.509805,0
+GLW.US,D,20000913,000000,70.4878,72.7115,69.2553,70.7339,23480654.815514,0
+GLW.US,D,20000914,000000,72.4068,75.4362,72.4068,74.9353,15874108.946829,0
+GLW.US,D,20000915,000000,74.5699,76.5476,71.8424,73.8209,14844227.982477,0
+GLW.US,D,20000918,000000,74.195,75.3054,70.6431,71.8424,15117466.764844,0
+GLW.US,D,20000919,000000,72.7115,76.2644,72.0914,76.1736,12790502.324485,0
+GLW.US,D,20000920,000000,75.8698,78.2801,73.9518,78.0251,15787310.54827,0
+GLW.US,D,20000921,000000,77.4148,78.9011,71.4801,72.2222,14875566.415923,0
+GLW.US,D,20000922,000000,74.444,79.1101,73.7037,79.1101,20306237.901711,0
+GLW.US,D,20000925,000000,78.9011,83.5898,78.6472,79.6365,18031905.236524,0
+GLW.US,D,20000926,000000,80.8778,82.7929,78.6472,80.373,17365278.749548,0
+GLW.US,D,20000927,000000,79.8554,81.12,74.444,76.6658,25449598.261043,0
+GLW.US,D,20000928,000000,75.2937,77.362,72.7115,74.444,17865152.618107,0
+GLW.US,D,20000929,000000,75.6833,77.7791,73.2125,73.7037,13445068.557609,0
+GLW.US,D,20001002,000000,74.6881,76.1442,71.9712,72.898,13858953.983529,0
+GLW.US,D,20001003,000000,72.898,74.6881,70.5825,71.7242,20159975.836854,0
+GLW.US,D,20001004,000000,70.1138,74.4723,66.8217,72.2476,13196073.158686,0
+GLW.US,D,20001005,000000,71.9712,75.4958,70.4878,71.9263,7893587.6924785,0
+GLW.US,D,20001006,000000,71.2319,71.648,64.2737,67.1038,14068975.24575,0
+GLW.US,D,20001009,000000,67.059,70.4878,62.7014,69.0005,8411544.7740642,0
+GLW.US,D,20001010,000000,66.7727,68.6322,60.8352,63.0618,11535603.113882,0
+GLW.US,D,20001011,000000,61.1144,66.4086,59.5401,61.676,16289727.944643,0
+GLW.US,D,20001012,000000,65.8489,70.4878,61.588,63.8108,21585921.149012,0
+GLW.US,D,20001013,000000,62.7014,69.7456,62.048,68.9107,11155876.119633,0
+GLW.US,D,20001016,000000,69.7924,76.0036,67.9379,72.944,14130449.97832,0
+GLW.US,D,20001017,000000,75.6833,75.6833,70.5825,71.9712,12201557.880146,0
+GLW.US,D,20001018,000000,72.0152,74.5241,65.2884,66.3167,17012476.901761,0
+GLW.US,D,20001019,000000,69.6499,72.2916,68.6322,70.6285,10766769.610589,0
+GLW.US,D,20001020,000000,71.5972,79.3934,71.5972,78.6024,15229042.032348,0
+GLW.US,D,20001023,000000,76.2351,77.7204,71.9712,75.2653,16021576.217899,0
+GLW.US,D,20001024,000000,75.0309,75.3054,67.519,69.3725,14990084.557392,0
+GLW.US,D,20001025,000000,60.1925,61.213,54.9052,57.0382,50937908.523878,0
+GLW.US,D,20001026,000000,57.1298,58.0635,44.52,51.9413,49872672.113357,0
+GLW.US,D,20001027,000000,57.502,59.1779,52.6786,56.3905,26424026.428034,0
+GLW.US,D,20001030,000000,54.9052,55.4668,51.9413,52.6786,14742965.061427,0
+GLW.US,D,20001031,000000,52.6786,57.6876,52.537,56.7637,14154023.688982,0
+GLW.US,D,20001101,000000,54.9052,57.502,53.1424,54.6299,16298165.412101,0
+GLW.US,D,20001102,000000,55.5987,56.5752,52.7695,52.8671,19898116.371948,0
+GLW.US,D,20001103,000000,53.0526,56.0166,52.4051,54.2568,33760283.55607,0
+GLW.US,D,20001106,000000,54.9052,55.3252,51.5673,52.3056,18256259.953779,0
+GLW.US,D,20001107,000000,50.8298,52.5907,49.8494,50.9197,17818139.336134,0
+GLW.US,D,20001108,000000,50.9598,51.1062,45.6324,45.6324,25468083.892116,0
+GLW.US,D,20001109,000000,44.52,48.5925,44.0562,47.4842,21202310.257425,0
+GLW.US,D,20001110,000000,46.7429,47.5778,44.6069,44.6069,14445888.385558,0
+GLW.US,D,20001113,000000,43.729,46.7429,41.9214,43.77,22134941.217593,0
+GLW.US,D,20001114,000000,44.52,49.6199,44.52,49.3435,19278768.37375,0
+GLW.US,D,20001115,000000,49.2966,51.7528,48.6951,50.2673,14463030.575211,0
+GLW.US,D,20001116,000000,49.528,49.575,46.8346,47.3474,9343511.1812734,0
+GLW.US,D,20001117,000000,47.3474,48.2332,45.0689,46.0963,12903144.562996,0
+GLW.US,D,20001120,000000,44.52,46.0963,43.4507,44.0123,12681603.700178,0
+GLW.US,D,20001121,000000,44.1012,48.7371,43.4977,47.904,15938941.258987,0
+GLW.US,D,20001122,000000,47.0231,49.4314,46.0963,46.9294,10051124.919154,0
+GLW.US,D,20001124,000000,48.1844,50.0818,47.2506,50.0818,3837567.0413102,0
+GLW.US,D,20001127,000000,51.5673,52.2635,46.9294,47.7136,11960993.804894,0
+GLW.US,D,20001128,000000,47.7702,48.9685,45.2583,45.2583,11032778.179639,0
+GLW.US,D,20001129,000000,46.1832,47.2506,43.2623,46.1832,14802169.664707,0
+GLW.US,D,20001130,000000,43.8696,45.2583,41.646,43.4038,19683007.030139,0
+GLW.US,D,20001201,000000,44.149,47.1638,43.9127,45.2105,15659263.78786,0
+GLW.US,D,20001204,000000,45.1256,47.5358,44.1012,45.6324,10554076.824994,0
+GLW.US,D,20001205,000000,47.6696,51.5673,47.1638,51.2919,16086802.756389,0
+GLW.US,D,20001206,000000,51.1951,54.5302,50.452,51.7528,16428621.560975,0
+GLW.US,D,20001207,000000,50.8709,53.3739,49.8494,53.1015,10518978.393913,0
+GLW.US,D,20001208,000000,55.6532,57.8731,54.951,56.7637,15017818.635806,0
+GLW.US,D,20001211,000000,57.502,59.1779,56.5352,59.1779,14544202.288856,0
+GLW.US,D,20001212,000000,57.8731,58.9435,54.9052,55.5987,10148632.962392,0
+GLW.US,D,20001213,000000,57.1298,57.6455,52.3056,53.7929,11685342.562172,0
+GLW.US,D,20001214,000000,55.6963,56.7637,50.8651,51.9804,18054674.111089,0
+GLW.US,D,20001215,000000,51.7977,52.3056,48.6384,51.9804,19243275.716338,0
+GLW.US,D,20001218,000000,53.1874,54.2109,46.9694,47.8962,14970130.56123,0
+GLW.US,D,20001219,000000,48.8298,50.912,45.6676,46.275,13196073.158686,0
+GLW.US,D,20001220,000000,43.8111,44.0923,39.9145,41.2563,23244789.713341,0
+GLW.US,D,20001221,000000,42.3257,43.0679,37.6859,40.4731,19657958.810601,0
+GLW.US,D,20001222,000000,40.099,43.2563,37.8734,41.772,17596862.656157,0
+GLW.US,D,20001226,000000,41.5825,42.8814,39.4496,41.0805,7247857.2490031,0
+GLW.US,D,20001227,000000,40.4731,41.354,38.6157,40.0551,11073772.598296,0
+GLW.US,D,20001228,000000,39.9145,42.2329,39.8256,40.7934,9172599.219069,0
+GLW.US,D,20001229,000000,41.2133,42.3257,38.8441,39.22,10289534.573105,0
+GLW.US,D,20010102,000000,38.6157,39.8657,34.9006,35.179,14178000.841656,0
+GLW.US,D,20010103,000000,33.7883,42.6568,33.7883,41.1684,25503312.366689,0
+GLW.US,D,20010104,000000,42.1889,42.6069,39.5404,41.0259,16384958.690838,0
+GLW.US,D,20010105,000000,40.936,41.1196,36.8089,37.224,12594540.094814,0
+GLW.US,D,20010108,000000,37.5003,39.4057,36.6663,39.22,12505468.495072,0
+GLW.US,D,20010109,000000,39.4057,40.2885,37.9652,39.1742,10121973.022735,0
+GLW.US,D,20010110,000000,37.6859,42.4224,37.5443,42.3257,16395270.013327,0
+GLW.US,D,20010111,000000,42.0923,44.5133,40.936,43.8111,14739083.212017,0
+GLW.US,D,20010112,000000,43.8111,45.9459,43.1617,45.2038,14463698.200063,0
+GLW.US,D,20010116,000000,45.2038,45.7614,43.2563,44.5133,9364135.8741817,0
+GLW.US,D,20010117,000000,47.9899,48.7732,47.1579,47.4762,16189266.787794,0
+GLW.US,D,20010118,000000,48.0828,52.1649,47.3415,51.1414,14616395.881786,0
+GLW.US,D,20010119,000000,51.9804,52.8671,50.7303,51.329,14269882.199979,0
+GLW.US,D,20010122,000000,50.4929,50.5447,48.8298,50.2155,10108582.639002,0
+GLW.US,D,20010123,000000,50.2155,51.9804,49.5223,51.9804,11939967.717903,0
+GLW.US,D,20010124,000000,51.7977,53.6024,50.912,52.074,12937433.038158,0
+GLW.US,D,20010125,000000,46.0417,46.5935,41.772,41.772,63165054.252853,0
+GLW.US,D,20010126,000000,41.4907,42.2329,40.3745,40.8363,30133010.151537,0
+GLW.US,D,20010129,000000,41.3988,43.0679,40.8363,42.8814,12596149.767005,0
+GLW.US,D,20010130,000000,42.8814,43.4439,41.9565,43.1303,8611917.2188257,0
+GLW.US,D,20010131,000000,43.8033,44.4976,41.9565,42.1157,11200208.662553,0
+GLW.US,D,20010201,000000,41.9839,42.6988,39.9643,40.4731,12828671.625093,0
+GLW.US,D,20010202,000000,40.7641,41.0073,37.9359,37.9359,19032855.107963,0
+GLW.US,D,20010205,000000,37.9446,38.8735,36.7522,38.4359,13585043.480452,0
+GLW.US,D,20010206,000000,38.5365,38.8822,36.7522,36.9436,10551259.898661,0
+GLW.US,D,20010207,000000,36.4623,36.5696,33.7883,34.5295,17732549.215683,0
+GLW.US,D,20010208,000000,35.0158,35.716,31.8361,31.9708,21166685.508593,0
+GLW.US,D,20010209,000000,31.9708,32.0656,29.7599,30.4142,21034615.591672,0
+GLW.US,D,20010212,000000,29.5206,31.4376,29.1016,30.9698,16644269.508111,0
+GLW.US,D,20010213,000000,31.4092,32.211,29.1455,29.3701,15060411.463045,0
+GLW.US,D,20010214,000000,29.3701,30.1837,27.2861,28.8886,39367219.266491,0
+GLW.US,D,20010215,000000,30.1036,33.045,27.9971,31.1915,33363950.929566,0
+GLW.US,D,20010216,000000,25.9862,27.8496,23.9159,24.5019,64653949.830421,0
+GLW.US,D,20010220,000000,24.6533,25.2499,22.2781,22.3162,33585085.278478,0
+GLW.US,D,20010221,000000,22.3162,23.7645,21.906,22.4998,23744925.716813,0
+GLW.US,D,20010222,000000,22.9823,24.1307,21.7762,23.3993,24965532.356396,0
+GLW.US,D,20010223,000000,23.0194,24.8749,22.5769,24.6533,22425063.126595,0
+GLW.US,D,20010226,000000,25.0614,25.0702,23.6884,24.1132,15667833.346739,0
+GLW.US,D,20010227,000000,23.6884,23.7273,21.1667,21.2791,23947179.184356,0
+GLW.US,D,20010228,000000,21.533,22.2029,19.7536,20.1227,26839379.195078,0
+GLW.US,D,20010301,000000,20.0906,22.7029,20.0027,22.5076,22554047.838485,0
+GLW.US,D,20010302,000000,21.9568,22.3338,20.3903,20.614,22348181.824195,0
+GLW.US,D,20010305,000000,21.2088,21.994,21.0242,21.994,13009229.332864,0
+GLW.US,D,20010306,000000,22.8827,24.0926,22.7723,23.0682,21102120.451168,0
+GLW.US,D,20010307,000000,23.7342,23.7801,22.0711,22.3963,13621066.551472,0
+GLW.US,D,20010308,000000,22.8484,23.0682,20.9499,21.2088,15304453.945695,0
+GLW.US,D,20010309,000000,20.5368,20.9499,19.9499,20.0973,17373053.711977,0
+GLW.US,D,20010312,000000,18.3063,19.7351,17.2691,17.44,37906450.969703,0
+GLW.US,D,20010313,000000,17.9195,18.607,17.651,18.3063,24015081.342078,0
+GLW.US,D,20010314,000000,17.566,19.3523,17.1402,17.8413,28281528.745407,0
+GLW.US,D,20010315,000000,19.24,19.3523,17.6051,17.7858,21200568.493815,0
+GLW.US,D,20010316,000000,17.7925,18.0378,17.1207,17.2535,16447111.287906,0
+GLW.US,D,20010319,000000,17.1207,19.1267,17.1207,18.7555,17859259.702424,0
+GLW.US,D,20010320,000000,18.7936,19.1715,17.2691,17.8269,20136801.472347,0
+GLW.US,D,20010321,000000,17.859,18.7868,17.4176,17.9039,18142406.365269,0
+GLW.US,D,20010322,000000,18.0827,19.1648,17.234,18.2321,28550084.938129,0
+GLW.US,D,20010323,000000,18.613,19.1648,17.7467,17.7554,21277449.796215,0
+GLW.US,D,20010326,000000,18.7936,18.8639,17.7145,17.9342,13581286.554711,0
+GLW.US,D,20010327,000000,17.859,18.8718,17.7467,18.5993,14819046.647555,0
+GLW.US,D,20010328,000000,18.0378,18.0378,15.6265,15.9761,25702885.095177,0
+GLW.US,D,20010329,000000,15.815,15.8638,14.6333,14.8707,23093837.891086,0
+GLW.US,D,20010330,000000,15.0367,15.8072,14.8872,15.3941,17741120.822492,0
+GLW.US,D,20010402,000000,15.5719,15.815,14.1792,14.814,15491971.540155,0
+GLW.US,D,20010403,000000,14.3999,14.6939,13.5337,13.7671,26102566.085587,0
+GLW.US,D,20010404,000000,13.9917,15.0572,13.8052,14.1401,19117771.459774,0
+GLW.US,D,20010405,000000,15.0719,15.8707,14.8707,15.4312,22071588.534133,0
+GLW.US,D,20010406,000000,15.0367,15.0719,14.1157,14.3999,13631653.320412,0
+GLW.US,D,20010409,000000,14.6265,15.0719,14.0737,14.5933,8650761.3120378,0
+GLW.US,D,20010410,000000,15.0367,16.8805,14.8872,16.5211,18667329.477332,0
+GLW.US,D,20010411,000000,17.859,17.859,15.6265,16.2261,16316783.134595,0
+GLW.US,D,20010412,000000,15.8872,17.8717,15.439,17.8199,19796055.782555,0
+GLW.US,D,20010416,000000,17.2691,17.4918,16.4566,16.6695,12111815.583658,0
+GLW.US,D,20010417,000000,15.9966,17.859,15.9332,17.0416,14474950.545926,0
+GLW.US,D,20010418,000000,18.2916,19.8142,17.7858,18.5592,25176896.036073,0
+GLW.US,D,20010419,000000,18.607,19.8318,18.4566,19.7058,24343784.185415,0
+GLW.US,D,20010420,000000,19.9499,20.4578,18.9782,19.8757,21548148.122664,0
+GLW.US,D,20010423,000000,18.9782,19.0534,17.1402,17.1939,16834471.937483,0
+GLW.US,D,20010424,000000,17.2027,17.8199,16.5211,16.8971,18018380.71344,0
+GLW.US,D,20010425,000000,16.5211,16.7057,15.9693,16.357,14073389.556698,0
+GLW.US,D,20010426,000000,16.7311,16.7486,15.6265,15.6265,19955979.581737,0
+GLW.US,D,20010427,000000,15.6265,15.815,14.5142,15.439,27866981.838424,0
+GLW.US,D,20010430,000000,15.815,17.0416,15.6265,16.3511,17541678.137494,0
+GLW.US,D,20010501,000000,16.3052,16.8805,15.7769,16.7847,14153085.737502,0
+GLW.US,D,20010502,000000,17.859,18.6725,17.234,18.607,29119873.054648,0
+GLW.US,D,20010503,000000,17.6344,18.2321,16.7486,17.0416,16998544.840808,0
+GLW.US,D,20010504,000000,16.3784,17.6129,16.2261,17.1207,14896466.555281,0
+GLW.US,D,20010507,000000,17.3043,18.0094,17.2106,17.4176,9436200.4475858,0
+GLW.US,D,20010508,000000,18.0446,18.2321,17.2183,17.5817,10325164.441758,0
+GLW.US,D,20010509,000000,16.7847,17.6637,16.7486,17.1852,11006932.291758,0
+GLW.US,D,20010510,000000,17.859,17.8814,16.8727,16.9322,9658675.1660255,0
+GLW.US,D,20010511,000000,16.9683,17.0279,16.3717,16.4489,9603355.4840489,0
+GLW.US,D,20010514,000000,16.4108,16.65,15.6509,15.8365,9325694.199017,0
+GLW.US,D,20010515,000000,16.0747,16.188,15.2993,15.3277,14250198.530443,0
+GLW.US,D,20010516,000000,15.2593,16.149,14.8784,15.815,21775847.10797,0
+GLW.US,D,20010517,000000,15.815,16.4489,15.6265,15.6665,18801268.12946,0
+GLW.US,D,20010518,000000,15.6588,15.9624,15.439,15.5796,10446119.22406,0
+GLW.US,D,20010521,000000,15.5864,16.9625,15.5503,16.8571,17446712.598103,0
+GLW.US,D,20010522,000000,17.2535,17.6344,16.9049,17.4176,20662660.48796,0
+GLW.US,D,20010523,000000,17.234,17.234,16.65,16.65,11074301.987942,0
+GLW.US,D,20010524,000000,16.7057,16.7486,16.149,16.4489,11723788.333194,0
+GLW.US,D,20010525,000000,16.6851,16.6851,16.0376,16.0376,7258434.8022621,0
+GLW.US,D,20010529,000000,16.188,16.188,15.3424,15.3785,7969666.2067127,0
+GLW.US,D,20010530,000000,14.8941,14.9996,14.1098,14.1098,17821750.858917,0
+GLW.US,D,20010531,000000,14.3951,14.5074,14.0044,14.1225,13411725.201677,0
+GLW.US,D,20010601,000000,14.5591,14.686,13.9917,14.3951,9590227.2352266,0
+GLW.US,D,20010604,000000,14.4858,14.8209,14.0737,14.1479,9208095.9723388,0
+GLW.US,D,20010605,000000,14.3052,15.0806,14.3052,14.9703,15450983.265284,0
+GLW.US,D,20010606,000000,14.9703,15.1177,14.436,14.5708,9335066.5460626,0
+GLW.US,D,20010607,000000,14.2964,14.6656,14.0816,14.4858,12683749.929764,0
+GLW.US,D,20010608,000000,14.5503,14.5503,13.9741,14.0884,9030751.4651613,0
+GLW.US,D,20010611,000000,14.0279,14.0737,13.7056,13.8501,9694701.3089404,0
+GLW.US,D,20010612,000000,13.6343,13.6479,13.0649,13.4985,15648945.297618,0
+GLW.US,D,20010613,000000,13.5415,13.7592,12.9526,12.9526,11835089.178213,0
+GLW.US,D,20010614,000000,12.6459,12.6548,11.9252,11.9428,18410422.928699,0
+GLW.US,D,20010615,000000,10.8266,11.1996,10.6391,10.8266,33935743.968572,0
+GLW.US,D,20010618,000000,10.9135,11.0483,9.71322,10.0043,21498583.121163,0
+GLW.US,D,20010619,000000,10.302,10.5277,9.74546,9.848,18972846.692553,0
+GLW.US,D,20010620,000000,9.91246,10.0638,9.40657,9.70541,21900678.619858,0
+GLW.US,D,20010621,000000,9.70541,11.0941,9.63217,10.8207,33800333.87946,0
+GLW.US,D,20010622,000000,11.0864,11.9028,10.8431,11.0864,22494309.749701,0
+GLW.US,D,20010625,000000,11.5727,11.603,10.9848,11.1752,13430338.828314,0
+GLW.US,D,20010626,000000,10.8266,11.0483,10.5619,10.6576,12838983.971548,0
+GLW.US,D,20010627,000000,10.7113,11.2582,10.6635,10.9369,13687505.463927,0
+GLW.US,D,20010628,000000,11.1996,12.4301,11.1996,11.7953,22248258.248707,0
+GLW.US,D,20010629,000000,11.9106,12.5493,11.804,12.4771,19131299.054751,0
+GLW.US,D,20010702,000000,12.4771,12.6947,12.1782,12.5433,14416280.452114,0
+GLW.US,D,20010703,000000,12.5356,12.6947,12.1468,12.6947,7162264.0566582,0
+GLW.US,D,20010705,000000,12.1294,12.1381,11.5355,11.5355,13587449.79702,0
+GLW.US,D,20010706,000000,11.5355,11.5355,10.8627,11.2963,11138595.694774,0
+GLW.US,D,20010709,000000,11.5355,11.936,11.227,11.2758,14247650.906774,0
+GLW.US,D,20010710,000000,11.3841,11.4965,10.4604,10.5433,20638811.330849,0
+GLW.US,D,20010711,000000,10.476,10.5433,10.0414,10.4681,16100729.697519,0
+GLW.US,D,20010712,000000,10.8627,11.0326,10.6391,10.8627,14684301.111401,0
+GLW.US,D,20010713,000000,10.8266,11.1536,10.1556,10.8548,11199941.407819,0
+GLW.US,D,20010716,000000,10.8119,10.8919,10.4515,10.4604,6770621.1875534,0
+GLW.US,D,20010717,000000,10.4135,10.6635,10.0931,10.429,8876452.3029642,0
+GLW.US,D,20010718,000000,10.0931,10.4515,10.0795,10.1381,6930681.1740134,0
+GLW.US,D,20010719,000000,10.4515,10.8041,10.1634,10.302,8216654.6352223,0
+GLW.US,D,20010720,000000,10.302,10.4427,10.1009,10.1761,6711015.1901902,0
+GLW.US,D,20010723,000000,10.514,10.5697,10.184,10.2719,5573448.9994599,0
+GLW.US,D,20010724,000000,10.3762,10.4135,9.89976,10.0863,8746926.9378192,0
+GLW.US,D,20010725,000000,10.2269,10.4975,10.1078,10.2786,7877251.3628856,0
+GLW.US,D,20010726,000000,10.8266,11.7953,10.6859,11.6185,18002307.542723,0
+GLW.US,D,20010727,000000,11.6185,12.1468,11.3998,11.9594,14967853.264188,0
+GLW.US,D,20010730,000000,12.0219,12.2358,11.7288,11.8197,7252412.8670523,0
+GLW.US,D,20010731,000000,11.7288,12.0853,11.6108,11.6937,7005426.4864718,0
+GLW.US,D,20010801,000000,11.9428,12.2026,11.812,11.936,6917693.2083272,0
+GLW.US,D,20010802,000000,12.3032,12.312,11.9594,12.0932,5916475.0581886,0
+GLW.US,D,20010803,000000,12.2798,12.5796,12.0512,12.4536,7193339.3312279,0
+GLW.US,D,20010806,000000,12.3207,12.7514,12.2729,12.557,6535018.2202913,0
+GLW.US,D,20010807,000000,12.5433,12.6167,11.9985,12.1079,7997260.0019909,0
+GLW.US,D,20010808,000000,11.804,12.3032,11.7787,11.8344,5473127.1017832,0
+GLW.US,D,20010809,000000,11.9428,11.9428,11.5893,11.8403,4949416.3636861,0
+GLW.US,D,20010810,000000,11.9428,12.2358,11.5893,12.0853,5550949.4275566,0
+GLW.US,D,20010813,000000,12.2798,12.3207,11.9897,12.3032,4676173.4854611,0
+GLW.US,D,20010814,000000,11.8715,11.9252,11.4174,11.4252,13726614.763945,0
+GLW.US,D,20010815,000000,11.559,11.684,11.1332,11.1401,7089670.093609,0
+GLW.US,D,20010816,000000,10.8754,11.2758,10.5433,11.2358,10960051.101205,0
+GLW.US,D,20010817,000000,10.977,11.2143,10.8685,11.1673,6064342.6993771,0
+GLW.US,D,20010820,000000,11.0179,11.1098,10.6576,10.8207,5111350.2051766,0
+GLW.US,D,20010821,000000,11.1927,11.227,10.6703,10.7504,5536346.669858,0
+GLW.US,D,20010822,000000,10.8119,10.929,10.4975,10.6488,5775565.2557606,0
+GLW.US,D,20010823,000000,10.8041,11.055,10.6928,10.8919,6854202.2896606,0
+GLW.US,D,20010824,000000,11.0483,11.8628,10.9369,11.7074,7875236.2007545,0
+GLW.US,D,20010827,000000,11.5951,12.0512,11.4799,11.8197,6154889.8319607,0
+GLW.US,D,20010828,000000,11.8344,11.8403,11.4252,11.4877,4752519.2544291,0
+GLW.US,D,20010829,000000,11.4252,11.5355,10.8998,10.8998,6842013.0162826,0
+GLW.US,D,20010830,000000,10.0414,10.0414,8.70664,8.99661,31901310.825677,0
+GLW.US,D,20010831,000000,8.99661,9.21975,8.88469,8.96925,12411447.050948,0
+GLW.US,D,20010904,000000,8.96066,8.96066,8.24305,8.30976,13169287.271394,0
+GLW.US,D,20010905,000000,8.21191,8.21972,7.51803,7.95174,16391122.957112,0
+GLW.US,D,20010906,000000,7.80271,8.35332,7.65251,8.14501,12521811.992417,0
+GLW.US,D,20010907,000000,7.85339,8.4372,7.85339,8.17401,10616892.951057,0
+GLW.US,D,20010910,000000,7.86883,8.0244,7.61521,7.76502,12679863.984497,0
+GLW.US,D,20010917,000000,7.46588,8.16561,7.13755,7.61521,14918297.478367,0
+GLW.US,D,20010918,000000,7.83065,7.83787,7.38385,7.46588,9707699.5142716,0
+GLW.US,D,20010919,000000,7.61521,7.67537,7.11519,7.55563,12702768.022376,0
+GLW.US,D,20010920,000000,7.4735,7.50309,6.94341,6.95855,10808827.928359,0
+GLW.US,D,20010921,000000,6.58489,6.97289,6.42825,6.80892,12228344.791401,0
+GLW.US,D,20010924,000000,7.42877,7.59274,7.20464,7.49597,13389622.928,0
+GLW.US,D,20010925,000000,7.35416,7.53317,7.03295,7.19009,12241069.598212,0
+GLW.US,D,20010926,000000,7.26442,7.31637,6.79389,6.89107,8150088.7511697,0
+GLW.US,D,20010927,000000,6.75668,6.8687,6.14426,6.2341,11755665.371965,0
+GLW.US,D,20010928,000000,6.42053,6.68217,6.36077,6.58489,12954584.443491,0
+GLW.US,D,20011001,000000,6.71918,6.71918,6.27873,6.45785,8648215.7362971,0
+GLW.US,D,20011002,000000,6.45785,6.6597,6.39064,6.6222,7510920.8961585,0
+GLW.US,D,20011003,000000,6.6222,7.09253,6.31654,6.71918,19730688.960929,0
+GLW.US,D,20011004,000000,6.27141,6.38342,5.67412,5.74913,36466441.505173,0
+GLW.US,D,20011005,000000,5.82344,5.92814,5.65928,5.73389,15246990.08206,0
+GLW.US,D,20011008,000000,5.60722,5.78594,5.45029,5.48731,11985237.188336,0
+GLW.US,D,20011009,000000,5.48731,5.58437,5.21111,5.23338,13245364.761665,0
+GLW.US,D,20011010,000000,5.26356,5.63711,5.1662,5.62919,12319964.014813,0
+GLW.US,D,20011011,000000,6.00265,6.79389,5.89835,6.6597,23139371.544361,0
+GLW.US,D,20011012,000000,6.56986,6.87602,6.40559,6.7269,17807021.129621,0
+GLW.US,D,20011015,000000,6.8017,6.80892,6.42053,6.71918,9317659.1496054,0
+GLW.US,D,20011016,000000,6.54027,6.78647,6.24143,6.38342,13652276.989357,0
+GLW.US,D,20011017,000000,6.56986,7.31637,6.09211,6.09211,10789680.816221,0
+GLW.US,D,20011018,000000,6.09211,6.52533,5.90538,5.98761,11081935.64327,0
+GLW.US,D,20011019,000000,5.98761,6.13694,5.68897,5.89835,13394040.310842,0
+GLW.US,D,20011022,000000,5.8836,6.08507,5.83116,6.01027,10477456.633541,0
+GLW.US,D,20011023,000000,6.12971,6.33128,6.01027,6.17413,8887172.1872883,0
+GLW.US,D,20011024,000000,6.12199,6.26379,6.04719,6.09973,6784011.571287,0
+GLW.US,D,20011025,000000,6.01027,6.51048,5.89835,6.51048,11168464.739167,0
+GLW.US,D,20011026,000000,6.49554,6.68217,6.34612,6.44271,8717594.4508243,0
+GLW.US,D,20011029,000000,6.33128,6.49554,6.18185,6.42053,8273982.3115785,0
+GLW.US,D,20011030,000000,6.1968,6.36077,6.01027,6.04719,11208781.293326,0
+GLW.US,D,20011031,000000,6.04719,6.2341,5.90538,6.01749,9380340.1123545,0
+GLW.US,D,20011101,000000,6.01749,6.10685,5.86056,5.86056,12789959.623302,0
+GLW.US,D,20011102,000000,5.90538,6.00265,5.71895,5.86056,8735412.457045,0
+GLW.US,D,20011105,000000,6.00265,6.41311,5.97257,6.21194,12349694.823998,0
+GLW.US,D,20011106,000000,6.1968,6.53265,6.08507,6.38342,12367378.690869,0
+GLW.US,D,20011107,000000,6.30842,6.79389,6.27141,6.53265,10660557.869123,0
+GLW.US,D,20011108,000000,6.53265,6.71918,5.61426,5.77912,67754565.527034,0
+GLW.US,D,20011109,000000,5.68174,5.78594,5.63711,5.65928,34139471.944992,0
+GLW.US,D,20011112,000000,5.74102,5.78594,5.47236,5.74913,19926244.676693,0
+GLW.US,D,20011113,000000,5.93566,6.08507,5.82344,5.96554,40750572.775376,0
+GLW.US,D,20011114,000000,6.15939,6.52533,6.01027,6.46547,38780417.979845,0
+GLW.US,D,20011115,000000,6.42053,6.95855,6.36077,6.71918,35982778.018572,0
+GLW.US,D,20011116,000000,6.8687,7.65251,6.74174,7.50309,35191449.039235,0
+GLW.US,D,20011119,000000,7.80271,8.13915,7.57057,7.63025,35206051.796934,0
+GLW.US,D,20011120,000000,7.56295,7.61521,7.12983,7.12983,17279956.907794,0
+GLW.US,D,20011121,000000,7.2566,7.39117,6.93549,7.35416,16822012.337477,0
+GLW.US,D,20011123,000000,7.35416,7.69704,7.24927,7.63758,6864113.2420318,0
+GLW.US,D,20011126,000000,7.63758,7.75047,7.27936,7.63758,16126322.666168,0
+GLW.US,D,20011127,000000,7.51081,7.8242,7.35416,7.62253,21258160.353011,0
+GLW.US,D,20011128,000000,7.50309,7.5404,6.94341,7.01069,14710419.373838,0
+GLW.US,D,20011129,000000,7.09253,7.24214,6.79389,7.01782,13369932.090713,0
+GLW.US,D,20011130,000000,7.01782,7.36158,6.87602,7.04019,10645690.928584,0
+GLW.US,D,20011203,000000,6.83891,7.05523,6.64467,6.68217,12531857.084136,0
+GLW.US,D,20011204,000000,6.77181,7.08521,6.61487,7.08521,10735293.9659,0
+GLW.US,D,20011205,000000,7.23414,7.65251,7.20464,7.5404,21279322.627281,0
+GLW.US,D,20011206,000000,7.5404,7.77176,7.49597,7.64509,18282780.634264,0
+GLW.US,D,20011207,000000,7.65251,7.65251,7.19009,7.24927,11716553.000054,0
+GLW.US,D,20011210,000000,7.24927,7.5778,7.07739,7.35416,9948652.6960329,0
+GLW.US,D,20011211,000000,7.35416,7.68962,7.35416,7.68962,13176921.950688,0
+GLW.US,D,20011212,000000,7.67537,7.88299,7.48845,7.55563,13786622.15539,0
+GLW.US,D,20011213,000000,7.27936,7.28668,6.68217,6.68217,23726839.431893,0
+GLW.US,D,20011214,000000,6.68217,6.68217,6.34612,6.52533,12138472.451421,0
+GLW.US,D,20011217,000000,6.36858,6.77181,6.35364,6.35364,11225655.204279,0
+GLW.US,D,20011218,000000,6.64467,6.66713,6.38342,6.38342,13190714.752469,0
+GLW.US,D,20011219,000000,6.34612,6.57767,6.20412,6.34612,13559859.073636,0
+GLW.US,D,20011220,000000,6.42053,6.42825,6.13694,6.30842,13488467.244906,0
+GLW.US,D,20011221,000000,6.30842,6.49554,6.26379,6.3758,12077925.430685,0
+GLW.US,D,20011224,000000,6.35364,6.43577,6.2341,6.27873,4661844.1262832,0
+GLW.US,D,20011226,000000,6.16681,6.40559,6.14426,6.1968,7721340.4805695,0
+GLW.US,D,20011227,000000,6.1968,6.3385,6.1968,6.32346,8053516.6114829,0
+GLW.US,D,20011228,000000,6.32346,6.94341,6.29368,6.71918,14013789.703122,0
+GLW.US,D,20011231,000000,6.71175,6.85405,6.59251,6.6597,14450706.138519,0
+GLW.US,D,20020102,000000,6.71175,6.85405,6.60735,6.85405,10804276.406167,0
+GLW.US,D,20020103,000000,6.94341,7.33121,6.9062,7.24214,14279659.013002,0
+GLW.US,D,20020104,000000,7.33932,8.0244,6.92074,7.98925,38830777.577797,0
+GLW.US,D,20020107,000000,8.13915,8.3245,7.80271,7.84558,30177209.579071,0
+GLW.US,D,20020108,000000,7.87567,8.09315,7.70496,7.8242,20775704.120554,0
+GLW.US,D,20020109,000000,7.85339,8.06346,7.74235,7.83787,15736678.575763,0
+GLW.US,D,20020110,000000,7.77176,7.94471,7.62253,7.70496,9510000.6408131,0
+GLW.US,D,20020111,000000,7.70496,7.86883,7.50309,7.52575,7764870.2353221,0
+GLW.US,D,20020114,000000,7.46588,7.5404,7.09253,7.32428,8802783.1771926,0
+GLW.US,D,20020115,000000,7.16734,7.5778,7.01782,7.33121,11362543.898126,0
+GLW.US,D,20020116,000000,7.11519,7.15972,6.68939,6.68939,13131113.874929,0
+GLW.US,D,20020117,000000,6.89858,6.92896,6.56986,6.70423,12047388.761441,0
+GLW.US,D,20020118,000000,6.53265,6.56986,6.27141,6.44271,13730099.315129,0
+GLW.US,D,20020122,000000,6.53265,6.67416,6.20412,6.31654,9392531.4336615,0
+GLW.US,D,20020123,000000,6.27141,6.45785,6.12199,6.21194,10833610.941091,0
+GLW.US,D,20020124,000000,6.42053,6.56986,6.30842,6.32346,12945335.996149,0
+GLW.US,D,20020125,000000,6.30842,6.31654,6.04719,6.04719,11288610.589514,0
+GLW.US,D,20020128,000000,6.15939,6.21936,6.01027,6.08507,8452126.5350285,0
+GLW.US,D,20020129,000000,6.09211,6.15939,5.71161,5.75606,14648540.175291,0
+GLW.US,D,20020130,000000,5.92814,6.03254,5.64413,6.03254,17792822.837898,0
+GLW.US,D,20020131,000000,6.08507,6.10685,5.83819,5.9506,7984798.3540566,0
+GLW.US,D,20020201,000000,5.74913,5.9131,5.64413,5.67412,20399193.398792,0
+GLW.US,D,20020204,000000,5.63711,5.67412,5.22635,5.30077,11034251.664552,0
+GLW.US,D,20020205,000000,5.22635,5.29364,4.66598,4.66598,26458181.787813,0
+GLW.US,D,20020206,000000,5.03963,5.05467,4.58395,5.00222,21892103.941156,0
+GLW.US,D,20020207,000000,4.98728,5.14413,4.80828,4.80828,10029289.90021,0
+GLW.US,D,20020208,000000,5.07683,5.68174,5.0618,5.61426,26645027.661563,0
+GLW.US,D,20020211,000000,5.86056,6.21194,5.62197,6.15939,21333974.684406,0
+GLW.US,D,20020212,000000,5.98761,6.15939,5.82344,6.00265,16996537.870393,0
+GLW.US,D,20020213,000000,5.97257,6.08507,5.37538,5.45029,19110005.713026,0
+GLW.US,D,20020214,000000,5.5247,5.58437,5.22635,5.30077,11790625.567838,0
+GLW.US,D,20020215,000000,5.36034,5.44267,5.23338,5.23338,8733005.1165114,0
+GLW.US,D,20020219,000000,5.22635,5.30077,5.03963,5.09207,9955085.2410062,0
+GLW.US,D,20020220,000000,5.15155,5.24862,4.92742,5.0618,9903119.0427588,0
+GLW.US,D,20020221,000000,5.07683,5.11414,4.86023,4.86784,10631754.771773,0
+GLW.US,D,20020222,000000,4.89001,5.13671,4.70339,4.93523,11921620.322037,0
+GLW.US,D,20020225,000000,5.02459,5.21873,4.89001,5.18114,7461897.5718769,0
+GLW.US,D,20020226,000000,5.2413,5.59942,5.07683,5.12928,7056718.9160798,0
+GLW.US,D,20020227,000000,5.25614,5.42743,5.15917,5.15917,9178895.5767641,0
+GLW.US,D,20020228,000000,5.22635,5.37538,4.96492,5.02459,6717986.3404891,0
+GLW.US,D,20020301,000000,5.02459,5.20369,4.85299,5.00222,11122255.269324,0
+GLW.US,D,20020304,000000,5.06942,5.58437,5.00222,5.5247,17099673.622508,0
+GLW.US,D,20020305,000000,5.5247,5.65928,5.35312,5.37538,14531201.011631,0
+GLW.US,D,20020306,000000,5.36786,6.04719,5.30848,5.98029,21337721.370502,0
+GLW.US,D,20020307,000000,6.12199,6.12199,5.75606,5.83116,13939586.067883,0
+GLW.US,D,20020308,000000,5.95752,6.0252,5.81621,5.86056,11039210.724614,0
+GLW.US,D,20020311,000000,5.92814,6.64467,5.82344,6.64467,30404103.728282,0
+GLW.US,D,20020312,000000,6.12199,6.32346,5.97257,6.04719,22773177.264912,0
+GLW.US,D,20020313,000000,6.04719,6.33128,5.97257,5.97257,12845682.747291,0
+GLW.US,D,20020314,000000,5.99523,6.1968,5.89024,5.90538,7935916.3368755,0
+GLW.US,D,20020315,000000,5.82344,6.00265,5.80078,5.83819,8842700.3851981,0
+GLW.US,D,20020318,000000,5.95752,6.04719,5.86056,5.99523,6439519.1953978,0
+GLW.US,D,20020319,000000,5.99523,6.10685,5.74913,5.78594,9211175.0335827,0
+GLW.US,D,20020320,000000,5.67412,5.86056,5.59942,5.62919,9406458.3747919,0
+GLW.US,D,20020321,000000,5.61426,5.65166,5.33056,5.56231,12970384.215688,0
+GLW.US,D,20020322,000000,5.5247,5.68897,5.4201,5.4951,7380585.5750962,0
+GLW.US,D,20020325,000000,5.4951,5.65166,5.24862,5.27108,11263699.581218,0
+GLW.US,D,20020326,000000,5.32304,5.51738,5.30077,5.41268,8514540.2430438,0
+GLW.US,D,20020327,000000,5.37538,5.4951,5.31551,5.43544,3793496.633303,0
+GLW.US,D,20020328,000000,5.43544,5.72627,5.38281,5.68897,7992572.2925214,0
+GLW.US,D,20020401,000000,5.59199,5.93566,5.59199,5.80869,10031701.336602,0
+GLW.US,D,20020402,000000,5.59942,5.9131,5.46523,5.50244,6242085.5287442,0
+GLW.US,D,20020403,000000,5.55449,5.56231,5.23338,5.27108,8980527.0305242,0
+GLW.US,D,20020404,000000,5.24862,5.37538,5.17392,5.22635,7989759.4620469,0
+GLW.US,D,20020405,000000,5.24862,5.30077,5.00222,5.06942,6846698.6778231,0
+GLW.US,D,20020408,000000,5.00222,5.29364,4.92742,5.2413,8583657.846624,0
+GLW.US,D,20020409,000000,5.37538,5.58437,5.19647,5.19647,10331595.962767,0
+GLW.US,D,20020410,000000,5.20369,5.36786,5.01697,5.14413,6234857.3633564,0
+GLW.US,D,20020411,000000,5.07683,5.14413,4.89001,4.93523,10104836.97687,0
+GLW.US,D,20020412,000000,5.02459,5.18915,5.00974,5.11414,5439244.1165614,0
+GLW.US,D,20020415,000000,5.3456,5.37538,5.07683,5.0991,11564260.808272,0
+GLW.US,D,20020416,000000,5.28593,5.59199,5.21111,5.55449,10456832.964597,0
+GLW.US,D,20020417,000000,5.63711,5.74102,5.50977,5.70372,8564098.0767932,0
+GLW.US,D,20020418,000000,5.68897,5.68897,5.45761,5.55449,4910435.0592313,0
+GLW.US,D,20020419,000000,5.50977,5.62919,5.45029,5.53964,4638406.6029003,0
+GLW.US,D,20020422,000000,5.30077,5.36786,5.15917,5.22635,6990421.3107257,0
+GLW.US,D,20020423,000000,5.22635,5.30077,5.04675,5.07683,6607480.0919204,0
+GLW.US,D,20020424,000000,5.07683,5.21111,4.86023,4.92742,7335990.8972662,0
+GLW.US,D,20020425,000000,4.89762,5.13671,4.88308,5.0991,8905253.352385,0
+GLW.US,D,20020426,000000,5.11414,5.11414,4.75603,4.77057,10433528.556598,0
+GLW.US,D,20020429,000000,5.18114,5.29364,4.91248,4.97966,17884973.498885,0
+GLW.US,D,20020430,000000,5.15155,5.20369,4.97966,4.9947,13808727.500963,0
+GLW.US,D,20020501,000000,5.18114,5.20369,4.92,5.03191,12982032.835812,0
+GLW.US,D,20020502,000000,5.0991,5.18114,4.85299,5.00222,12048461.876234,0
+GLW.US,D,20020503,000000,5.01697,5.03963,4.89001,5.00222,7708616.6977237,0
+GLW.US,D,20020506,000000,5.07683,5.07683,4.47974,4.88308,6883532.7287266,0
+GLW.US,D,20020507,000000,4.89001,4.89762,4.66598,4.67359,10533711.195104,0
+GLW.US,D,20020508,000000,4.86023,5.12928,4.86023,5.0618,17520248.60849,0
+GLW.US,D,20020509,000000,5.04675,5.04675,4.89001,4.93523,6977293.0619034,0
+GLW.US,D,20020510,000000,4.9947,4.9947,4.75603,4.76364,11494343.48842,0
+GLW.US,D,20020513,000000,4.59167,4.70339,4.40504,4.55407,19084550.979583,0
+GLW.US,D,20020514,000000,4.66598,4.8154,4.47974,4.8154,10417586.453337,0
+GLW.US,D,20020515,000000,4.7408,4.7408,4.61403,4.65143,7297009.5928114,0
+GLW.US,D,20020516,000000,4.64352,4.69587,4.60651,4.65143,5337577.7534995,0
+GLW.US,D,20020517,000000,4.65856,4.75603,4.56207,4.65143,5241946.6371858,0
+GLW.US,D,20020520,000000,4.58395,4.61403,4.33042,4.47974,5429868.6976225,0
+GLW.US,D,20020521,000000,4.49429,4.62125,4.35278,4.39742,7275979.4099619,0
+GLW.US,D,20020522,000000,4.30738,4.39742,4.27798,4.38258,6921979.5237138,0
+GLW.US,D,20020523,000000,4.38258,4.3899,3.99438,4.21831,14621218.754569,0
+GLW.US,D,20020524,000000,4.29292,4.29292,4.0391,4.16635,7567844.1065383,0
+GLW.US,D,20020528,000000,4.10648,4.15825,4.00141,4.03188,5314403.3889925,0
+GLW.US,D,20020529,000000,4.01674,4.06137,3.8602,3.97924,7438587.0200917,0
+GLW.US,D,20020530,000000,3.90453,3.97924,3.62073,3.80755,17504582.975643,0
+GLW.US,D,20020531,000000,3.66595,3.72532,3.55393,3.58362,12261830.478398,0
+GLW.US,D,20020603,000000,3.58362,3.58362,3.32228,3.34503,11224056.795699,0
+GLW.US,D,20020604,000000,3.34503,3.4344,3.29992,3.37482,8110306.7064779,0
+GLW.US,D,20020605,000000,3.53147,3.56859,3.41194,3.46399,7575882.2278436,0
+GLW.US,D,20020606,000000,3.46399,3.49406,3.27755,3.33,7410733.1378312,0
+GLW.US,D,20020607,000000,3.27003,3.44954,3.21037,3.34503,8800373.7887299,0
+GLW.US,D,20020610,000000,3.34503,3.34503,2.95654,2.96426,12704646.997229,0
+GLW.US,D,20020611,000000,2.98643,3.12804,2.9043,2.91202,9329975.3945811,0
+GLW.US,D,20020612,000000,2.91202,2.98643,2.81456,2.88946,9699255.9030253,0
+GLW.US,D,20020613,000000,2.97139,3.05352,2.88134,2.94874,9085533.5657768,0
+GLW.US,D,20020614,000000,2.91202,2.9416,2.83711,2.9043,8405646.7385586,0
+GLW.US,D,20020617,000000,2.98643,3.15783,2.95654,3.11359,8421320.5631217,0
+GLW.US,D,20020618,000000,3.15783,3.17325,3.03888,3.11359,6067157.5777806,0
+GLW.US,D,20020619,000000,3.18791,3.18791,2.94874,2.96426,6739550.0088417,0
+GLW.US,D,20020620,000000,2.96426,3.02384,2.89648,2.91202,10915585.442902,0
+GLW.US,D,20020621,000000,2.83711,2.9416,2.78486,2.89648,13994371.240393,0
+GLW.US,D,20020624,000000,2.85957,2.88946,2.66523,2.79971,15713778.633742,0
+GLW.US,D,20020625,000000,2.83711,2.87452,2.76249,2.8295,23562230.995135,0
+GLW.US,D,20020626,000000,2.6206,2.65048,2.0906,2.41142,23391854.566363,0
+GLW.US,D,20020627,000000,2.72519,2.72519,2.30682,2.35164,11222706.186527,0
+GLW.US,D,20020628,000000,2.42625,2.88946,2.38924,2.65048,11715345.745913,0
+GLW.US,D,20020701,000000,2.65048,2.74003,2.54589,2.57607,7372288.390773,0
+GLW.US,D,20020702,000000,2.50087,2.67275,2.38924,2.65048,9443296.5215533,0
+GLW.US,D,20020703,000000,2.48622,2.65791,2.4039,2.65048,12329202.222511,0
+GLW.US,D,20020705,000000,2.68769,2.74725,2.6206,2.68769,3200406.1567142,0
+GLW.US,D,20020708,000000,2.76249,2.9791,2.68769,2.83711,5444731.5423035,0
+GLW.US,D,20020709,000000,2.88946,2.91202,2.78486,2.79971,6907242.6266659,0
+GLW.US,D,20020710,000000,2.82218,2.88946,2.66523,2.74725,6175516.5727981,0
+GLW.US,D,20020711,000000,2.68769,2.96426,2.65791,2.83711,10875802.374246,0
+GLW.US,D,20020712,000000,2.83711,2.89648,2.73251,2.77724,8848588.1810585,0
+GLW.US,D,20020715,000000,2.76249,2.98643,2.68769,2.91934,6386611.9737773,0
+GLW.US,D,20020716,000000,2.91934,3.12071,2.82218,2.98643,15248329.427623,0
+GLW.US,D,20020717,000000,3.09825,3.16553,2.99376,3.07579,12614367.11938,0
+GLW.US,D,20020718,000000,3.06114,3.35988,2.91934,3.01632,5922503.1371853,0
+GLW.US,D,20020719,000000,2.94874,2.94874,2.54589,2.68769,10646623.760241,0
+GLW.US,D,20020722,000000,2.61309,2.76249,2.44872,2.44872,12058242.785114,0
+GLW.US,D,20020723,000000,2.61309,2.61309,2.32195,2.36639,15901563.482936,0
+GLW.US,D,20020724,000000,2.32947,2.67275,2.21765,2.47118,13368722.788642,0
+GLW.US,D,20020725,000000,2.42625,2.52342,2.23963,2.27723,10591308.174122,0
+GLW.US,D,20020726,000000,2.27723,2.32195,2.01589,2.18016,12603651.330913,0
+GLW.US,D,20020729,000000,2.29969,2.38153,2.24754,2.35164,14599918.245092,0
+GLW.US,D,20020730,000000,1.86628,1.94841,1.75446,1.8442,49091123.018935,0
+GLW.US,D,20020731,000000,1.73971,1.79938,1.19437,1.19437,327827770.44609,0
+GLW.US,D,20020801,000000,1.17953,1.21713,1.11996,1.16439,130224857.82042,0
+GLW.US,D,20020802,000000,1.15727,1.28423,1.15727,1.27651,86606599.76835,0
+GLW.US,D,20020805,000000,1.27651,1.3064,1.16439,1.20932,43650542.628705,0
+GLW.US,D,20020806,000000,1.24681,1.25433,1.14974,1.19437,36325401.659255,0
+GLW.US,D,20020807,000000,1.23207,1.23207,1.14252,1.19437,19639071.785445,0
+GLW.US,D,20020808,000000,1.20199,1.20932,1.15727,1.17211,15693819.517757,0
+GLW.US,D,20020809,000000,1.17211,1.17953,1.14252,1.14974,20582293.61041,0
+GLW.US,D,20020812,000000,1.16439,1.18705,1.14252,1.18705,17143874.074007,0
+GLW.US,D,20020813,000000,1.18705,1.19437,1.16439,1.17211,26371659.859669,0
+GLW.US,D,20020814,000000,1.17953,1.17953,1.1347,1.15727,18225856.39992,0
+GLW.US,D,20020815,000000,1.18705,1.18705,1.16439,1.17211,14989957.585795,0
+GLW.US,D,20020816,000000,1.17953,1.20932,1.17211,1.18705,18148837.886278,0
+GLW.US,D,20020819,000000,1.20199,1.21713,1.17953,1.20932,40516303.009889,0
+GLW.US,D,20020820,000000,1.21713,1.35131,1.20199,1.33638,55832138.320973,0
+GLW.US,D,20020821,000000,1.35131,1.36616,1.26167,1.32925,27048866.971796,0
+GLW.US,D,20020822,000000,1.32925,1.56772,1.3064,1.49332,39928169.545433,0
+GLW.US,D,20020823,000000,1.52271,1.53062,1.46333,1.46333,20520413.387899,0
+GLW.US,D,20020826,000000,1.53062,1.67974,1.47818,1.65729,26399247.51116,0
+GLW.US,D,20020827,000000,1.71003,1.73971,1.61246,1.71003,21984660.092084,0
+GLW.US,D,20020828,000000,1.63511,1.65015,1.44078,1.45591,30013530.902077,0
+GLW.US,D,20020829,000000,1.4188,1.54547,1.3813,1.54547,14963171.698505,0
+GLW.US,D,20020830,000000,1.53795,1.55298,1.47818,1.49332,9927896.9356689,0
+GLW.US,D,20020903,000000,1.4188,1.53062,1.34389,1.44858,13033603.783762,0
+GLW.US,D,20020904,000000,1.50796,1.56772,1.44858,1.55298,9376591.3783292,0
+GLW.US,D,20020905,000000,1.51598,1.54547,1.46333,1.53062,14484594.243563,0
+GLW.US,D,20020906,000000,1.56772,1.62741,1.55298,1.57515,13414399.796945,0
+GLW.US,D,20020909,000000,1.58286,1.61246,1.50796,1.56772,7655975.7068724,0
+GLW.US,D,20020910,000000,1.59761,1.62037,1.56772,1.59761,7123560.2465823,0
+GLW.US,D,20020911,000000,1.60523,1.67974,1.59761,1.60523,10560906.668192,0
+GLW.US,D,20020912,000000,1.60523,1.61246,1.50796,1.55298,10955088.969251,0
+GLW.US,D,20020913,000000,1.53062,1.53062,1.46333,1.50074,8757777.889599,0
+GLW.US,D,20020916,000000,1.50074,1.51598,1.38882,1.46333,9907271.2187962,0
+GLW.US,D,20020917,000000,1.51598,1.51598,1.34389,1.38882,8792741.1573657,0
+GLW.US,D,20020918,000000,1.3813,1.40366,1.3064,1.32124,12209188.463582,0
+GLW.US,D,20020919,000000,1.3064,1.31411,1.23207,1.26938,10356773.201832,0
+GLW.US,D,20020920,000000,1.34389,1.40366,1.26938,1.37378,9469142.4094344,0
+GLW.US,D,20020923,000000,1.31411,1.33638,1.28423,1.3064,10082734.703192,0
+GLW.US,D,20020924,000000,1.28423,1.35873,1.25433,1.25433,8877924.7639116,0
+GLW.US,D,20020925,000000,1.27651,1.32925,1.23929,1.26167,10113404.48782,0
+GLW.US,D,20020926,000000,1.28423,1.3064,1.23207,1.23207,5252125.8682554,0
+GLW.US,D,20020927,000000,1.21713,1.23207,1.06781,1.09008,20586578.901833,0
+GLW.US,D,20020930,000000,1.09008,1.26938,1.01566,1.19437,13373417.665863,0
+GLW.US,D,20021001,000000,1.18705,1.24681,1.0977,1.19437,17552931.507321,0
+GLW.US,D,20021002,000000,1.22436,1.24681,1.04524,1.17953,7445688.2138818,0
+GLW.US,D,20021003,000000,1.10473,1.16439,1.01566,1.01566,13009626.631089,0
+GLW.US,D,20021004,000000,1.04524,1.08266,0.970541,0.992908,8043334.3085198,0
+GLW.US,D,20021007,000000,1.08266,1.08266,0.948177,0.992908,6985333.2311376,0
+GLW.US,D,20021008,000000,1.03011,1.03772,0.821122,0.821122,18925428.944602,0
+GLW.US,D,20021009,000000,0.843779,1.02269,0.843779,0.918391,16999351.724831,0
+GLW.US,D,20021010,000000,0.992908,1.0599,0.925814,1.00043,10070006.824488,0
+GLW.US,D,20021011,000000,1.07494,1.14252,1.03772,1.10473,10781908.925685,0
+GLW.US,D,20021014,000000,1.10473,1.10473,1.02269,1.08266,6084171.7718709,0
+GLW.US,D,20021015,000000,1.15727,1.23207,1.10473,1.23207,13981779.548966,0
+GLW.US,D,20021016,000000,1.15727,1.18705,1.11996,1.1347,5715964.37822,0
+GLW.US,D,20021017,000000,1.22436,1.25433,1.19437,1.20199,7745714.9314676,0
+GLW.US,D,20021018,000000,1.20199,1.20199,1.11996,1.15727,10626135.254612,0
+GLW.US,D,20021021,000000,1.18705,1.23929,1.15727,1.23207,8306133.772835,0
+GLW.US,D,20021022,000000,1.23207,1.26938,1.17211,1.20199,8094367.6751101,0
+GLW.US,D,20021023,000000,1.20932,1.3064,1.17953,1.27651,31850676.805241,0
+GLW.US,D,20021024,000000,1.34389,1.56772,1.32124,1.49332,25169930.005596,0
+GLW.US,D,20021025,000000,1.53062,1.53062,1.44078,1.47066,11790890.774643,0
+GLW.US,D,20021028,000000,1.52271,1.56772,1.49332,1.50796,10392003.724332,0
+GLW.US,D,20021029,000000,1.52271,1.54547,1.3813,1.40366,7459615.1550121,0
+GLW.US,D,20021030,000000,1.32925,1.56772,1.26167,1.50796,13869127.070811,0
+GLW.US,D,20021031,000000,1.50074,1.59761,1.39614,1.39614,16081986.027393,0
+GLW.US,D,20021101,000000,1.4188,1.54547,1.40366,1.53795,10961392.494697,0
+GLW.US,D,20021104,000000,1.59761,1.72467,1.58286,1.60523,17781035.982568,0
+GLW.US,D,20021105,000000,1.63511,1.73199,1.61246,1.72467,8859974.6662707,0
+GLW.US,D,20021106,000000,1.8442,2.11296,1.79195,2.09782,25701947.143697,0
+GLW.US,D,20021107,000000,2.0906,2.0906,1.86628,1.95641,15246452.500699,0
+GLW.US,D,20021108,000000,1.96315,1.99322,1.73199,1.79195,11401253.851989,0
+GLW.US,D,20021111,000000,1.79195,1.79195,1.61246,1.61246,8402434.56193,0
+GLW.US,D,20021112,000000,2.01589,2.01589,1.8738,1.93356,19563930.198726,0
+GLW.US,D,20021113,000000,2.03826,2.19499,1.9862,2.19499,35255745.817962,0
+GLW.US,D,20021114,000000,2.23963,2.57607,2.23963,2.5163,33066470.811686,0
+GLW.US,D,20021115,000000,2.5163,2.54589,2.31453,2.53114,16254632.585456,0
+GLW.US,D,20021118,000000,2.61309,2.91202,2.60557,2.83711,26993412.126506,0
+GLW.US,D,20021119,000000,2.83711,3.12071,2.76249,2.94874,28042178.068086,0
+GLW.US,D,20021120,000000,3.00128,3.28507,2.99376,3.1505,27867246.021264,0
+GLW.US,D,20021121,000000,3.35988,3.47161,3.24738,3.3969,37633743.62491,0
+GLW.US,D,20021122,000000,3.28507,3.3969,3.06114,3.06856,27963417.790833,0
+GLW.US,D,20021125,000000,3.07579,3.16553,2.8295,3.06114,25506123.149234,0
+GLW.US,D,20021126,000000,3.02384,3.09103,2.79971,2.79971,21085781.049682,0
+GLW.US,D,20021127,000000,2.87452,3.10577,2.76249,3.07579,20303689.254076,0
+GLW.US,D,20021129,000000,3.1505,3.33712,3.09825,3.30764,12522217.482357,0
+GLW.US,D,20021202,000000,3.52385,3.73333,3.4344,3.72532,27998918.63996,0
+GLW.US,D,20021203,000000,3.72532,3.72532,3.33,3.35988,18736709.215822,0
+GLW.US,D,20021204,000000,2.98643,3.18791,2.87452,3.15783,26277094.690397,0
+GLW.US,D,20021205,000000,3.20285,3.27755,2.87452,2.94874,18561243.683499,0
+GLW.US,D,20021206,000000,2.80732,2.96426,2.68769,2.87452,13100439.994442,0
+GLW.US,D,20021209,000000,2.76249,2.80732,2.48622,2.5163,16161945.367072,0
+GLW.US,D,20021210,000000,2.57607,2.79971,2.57607,2.79971,10709986.683346,0
+GLW.US,D,20021211,000000,2.79971,3.09103,2.70283,2.98643,13802297.003918,0
+GLW.US,D,20021212,000000,2.98643,3.09825,2.87452,2.91934,9050709.5571818,0
+GLW.US,D,20021213,000000,2.80732,2.8666,2.68769,2.80732,6109082.7801658,0
+GLW.US,D,20021216,000000,2.80732,2.96426,2.79971,2.91202,7384875.9863405,0
+GLW.US,D,20021217,000000,2.87452,2.89648,2.76249,2.78486,7235531.7883468,0
+GLW.US,D,20021218,000000,2.72519,2.85957,2.65048,2.68047,9919191.1895113,0
+GLW.US,D,20021219,000000,2.62802,2.73251,2.39648,2.50087,12426980.592374,0
+GLW.US,D,20021220,000000,2.59805,2.61309,2.38924,2.42625,12989268.16895,0
+GLW.US,D,20021223,000000,2.42625,2.53846,2.32947,2.50087,10722843.581575,0
+GLW.US,D,20021224,000000,2.46366,2.49355,2.4039,2.42625,4328459.7172629,0
+GLW.US,D,20021226,000000,2.42625,2.49355,2.32195,2.32947,7488548.2958531,0
+GLW.US,D,20021227,000000,2.4787,2.4787,2.35926,2.4039,9388915.8150208,0
+GLW.US,D,20021230,000000,2.39648,2.41874,2.31453,2.32195,9662021.4820032,0
+GLW.US,D,20021231,000000,2.31453,2.57607,2.31453,2.47118,12394969.414255,0
+GLW.US,D,20030102,000000,2.56093,2.82218,2.49355,2.79971,12731562.92801,0
+GLW.US,D,20030103,000000,2.82218,2.97139,2.70283,2.84434,10878886.555313,0
+GLW.US,D,20030106,000000,2.9043,3.02384,2.87452,2.94874,12707191.549005,0
+GLW.US,D,20030107,000000,2.98643,3.05352,2.9416,2.99376,13187901.921994,0
+GLW.US,D,20030108,000000,2.98643,2.99376,2.75497,2.81456,11623868.853564,0
+GLW.US,D,20030109,000000,2.85957,3.17325,2.85957,3.17325,20119387.932104,0
+GLW.US,D,20030110,000000,3.03107,3.53147,3.03107,3.36672,28768675.759229,0
+GLW.US,D,20030113,000000,3.3969,3.53147,3.33712,3.44182,16118147.333621,0
+GLW.US,D,20030114,000000,3.4344,3.58362,3.37482,3.52385,11829732.819926,0
+GLW.US,D,20030115,000000,3.52385,3.53879,3.37482,3.51643,10811510.715342,0
+GLW.US,D,20030116,000000,3.5092,3.53879,3.09825,3.09825,16218337.139878,0
+GLW.US,D,20030117,000000,2.91202,3.35988,2.91202,3.20285,17742859.514207,0
+GLW.US,D,20030121,000000,3.20285,3.4344,3.0089,3.06114,11866167.524676,0
+GLW.US,D,20030122,000000,3.06114,3.22521,3.02384,3.03888,11634179.15209,0
+GLW.US,D,20030123,000000,3.28507,3.29992,2.53846,3.2551,11315264.385384,0
+GLW.US,D,20030124,000000,3.07579,3.10577,2.9043,2.98643,17590967.692545,0
+GLW.US,D,20030127,000000,2.87452,3.01632,2.87452,2.9416,10719627.309089,0
+GLW.US,D,20030128,000000,2.9791,3.12804,2.95654,3.10577,8896947.9763458,0
+GLW.US,D,20030129,000000,3.09825,3.27755,2.99376,3.24738,9842308.8631466,0
+GLW.US,D,20030130,000000,3.21779,3.24025,3.07579,3.08341,6334770.6991985,0
+GLW.US,D,20030131,000000,3.02384,3.11359,3.00128,3.0462,11710525.945023,0
+GLW.US,D,20030203,000000,3.0089,3.19553,3.00128,3.06114,8958289.5935322,0
+GLW.US,D,20030204,000000,3.01632,3.05352,2.94874,3.00128,6416879.3403584,0
+GLW.US,D,20030205,000000,3.0462,3.15783,3.00128,3.01632,9535045.788457,0
+GLW.US,D,20030206,000000,3.01632,3.1505,3.00128,3.13594,6852990.9396601,0
+GLW.US,D,20030207,000000,3.32228,3.47161,3.24738,3.41194,24348463.703169,0
+GLW.US,D,20030210,000000,3.5092,4.04653,3.47893,4.03188,38321802.712783,0
+GLW.US,D,20030211,000000,4.17329,4.21831,3.84516,3.98676,29543262.919032,0
+GLW.US,D,20030212,000000,3.80755,3.95688,3.67328,3.69583,17380280.8534,0
+GLW.US,D,20030213,000000,3.69583,3.83744,3.62073,3.77016,15848253.843267,0
+GLW.US,D,20030214,000000,3.80755,3.89017,3.77768,3.86712,13050885.232586,0
+GLW.US,D,20030218,000000,3.95688,3.99438,3.88226,3.91976,17759605.4296,0
+GLW.US,D,20030219,000000,3.98676,3.99438,3.87504,3.89017,11615827.660367,0
+GLW.US,D,20030220,000000,3.95688,3.95688,3.7853,3.83744,11839511.680877,0
+GLW.US,D,20030221,000000,3.77768,3.82269,3.62073,3.72532,12861750.798184,0
+GLW.US,D,20030224,000000,3.65853,3.72532,3.62073,3.65101,9310696.1910224,0
+GLW.US,D,20030225,000000,3.62835,3.68812,3.38957,3.6137,12089448.103175,0
+GLW.US,D,20030226,000000,3.65101,3.72532,3.46399,3.53879,7627849.4500555,0
+GLW.US,D,20030227,000000,3.58362,3.69583,3.54641,3.58362,8016816.6999284,0
+GLW.US,D,20030228,000000,3.60588,3.72532,3.59876,3.67328,8878733.6958646,0
+GLW.US,D,20030303,000000,3.58362,3.89017,3.58362,3.80755,11808706.732934,0
+GLW.US,D,20030304,000000,3.86712,3.86712,3.71819,3.74798,9264210.2507655,0
+GLW.US,D,20030305,000000,3.81507,4.03188,3.79974,4.01674,18881363.656418,0
+GLW.US,D,20030306,000000,3.97182,4.18091,3.91204,4.10648,19268726.353924,0
+GLW.US,D,20030307,000000,3.9348,4.35278,3.91976,4.32271,20542911.935837,0
+GLW.US,D,20030310,000000,4.32271,4.47222,4.11362,4.12856,17162754.955377,0
+GLW.US,D,20030311,000000,4.24809,4.2854,4.06137,4.08373,12733844.320909,0
+GLW.US,D,20030312,000000,4.10648,4.15825,3.97924,4.05385,17684461.794951,0
+GLW.US,D,20030313,000000,4.1436,4.27798,4.09155,4.25581,18936013.665614,0
+GLW.US,D,20030314,000000,4.48707,4.52429,4.35278,4.39742,30378253.744542,0
+GLW.US,D,20030317,000000,4.33042,4.40504,4.06889,4.33042,23771981.93073,0
+GLW.US,D,20030318,000000,4.40504,4.49429,4.3899,4.47974,21506890.545131,0
+GLW.US,D,20030319,000000,4.54713,4.70339,4.51715,4.66598,28431678.803462,0
+GLW.US,D,20030320,000000,4.59879,4.62125,4.49429,4.59167,20135593.19424,0
+GLW.US,D,20030321,000000,4.69587,4.77849,4.55407,4.5689,18972846.692553,0
+GLW.US,D,20030324,000000,4.47974,4.51715,4.34507,4.40504,11829596.632647,0
+GLW.US,D,20030325,000000,4.3899,4.47974,4.34507,4.39742,11401790.409385,0
+GLW.US,D,20030326,000000,4.4646,4.50201,4.40504,4.47974,9996069.420018,0
+GLW.US,D,20030327,000000,4.31547,4.54713,4.31547,4.49429,12847427.582794,0
+GLW.US,D,20030328,000000,4.53198,4.58395,4.44976,4.47974,13432616.125355,0
+GLW.US,D,20030331,000000,4.37534,4.4646,4.34507,4.36001,10151040.302925,0
+GLW.US,D,20030401,000000,4.41246,4.42749,4.30738,4.37534,10924018.814504,0
+GLW.US,D,20030402,000000,4.44224,4.47222,4.40504,4.40504,11327851.980952,0
+GLW.US,D,20030403,000000,4.40504,4.44224,4.36773,4.36773,7465375.9792749,0
+GLW.US,D,20030404,000000,4.40504,4.40504,4.18843,4.29292,7261248.6567012,0
+GLW.US,D,20030407,000000,4.40504,4.55407,4.35278,4.36773,11692842.07815,0
+GLW.US,D,20030408,000000,4.36773,4.36773,4.25581,4.29292,9210506.3847659,0
+GLW.US,D,20030409,000000,4.3899,4.3899,4.1436,4.1436,7356887.9647308,0
+GLW.US,D,20030410,000000,4.1436,4.33042,4.11362,4.33042,6686774.8786412,0
+GLW.US,D,20030411,000000,4.33042,4.37534,4.22573,4.24057,6462958.7667098,0
+GLW.US,D,20030414,000000,4.24057,4.33756,4.20318,4.33042,5443662.5233681,0
+GLW.US,D,20030415,000000,4.36773,4.47974,4.36001,4.4646,12491138.11193,0
+GLW.US,D,20030416,000000,4.47974,4.51715,4.31547,4.33042,7717990.0687336,0
+GLW.US,D,20030417,000000,4.33756,4.47974,4.31547,4.47974,12902340.750865,0
+GLW.US,D,20030421,000000,4.47974,4.57692,4.44976,4.56207,15640376.762703,0
+GLW.US,D,20030422,000000,4.49429,4.66598,4.47222,4.6363,20721994.110767,0
+GLW.US,D,20030423,000000,4.55407,4.59167,4.29292,4.3899,19301005.810742,0
+GLW.US,D,20030424,000000,4.37534,4.50201,4.31547,4.34507,13227014.293905,0
+GLW.US,D,20030425,000000,4.30738,4.33042,4.2107,4.2854,7642715.3666301,0
+GLW.US,D,20030428,000000,4.47974,4.47974,4.22573,4.23325,8682233.8848325,0
+GLW.US,D,20030429,000000,4.02416,4.09155,3.99438,4.04653,29836993.278923,0
+GLW.US,D,20030430,000000,4.00942,4.04653,3.9348,4.04653,18056952.432096,0
+GLW.US,D,20030501,000000,4.12133,4.12133,3.97182,4.06137,7750675.0154934,0
+GLW.US,D,20030502,000000,4.05385,4.06889,3.99438,4.05385,12718436.727117,0
+GLW.US,D,20030505,000000,4.10648,4.2107,4.08373,4.19575,18417256.867755,0
+GLW.US,D,20030506,000000,4.20318,4.34507,4.17329,4.25581,19915396.796808,0
+GLW.US,D,20030507,000000,4.30054,4.44976,4.30054,4.40504,24929906.583599,0
+GLW.US,D,20030508,000000,4.40504,4.44224,4.26294,4.30738,10582332.101338,0
+GLW.US,D,20030509,000000,4.33042,4.40504,4.30738,4.40504,7236070.3936725,0
+GLW.US,D,20030512,000000,4.33756,4.4646,4.33756,4.4646,10168049.377193,0
+GLW.US,D,20030513,000000,4.47974,4.66598,4.45728,4.59167,21338928.624644,0
+GLW.US,D,20030514,000000,4.64352,4.94226,4.5689,4.67359,14990222.7926,0
+GLW.US,D,20030515,000000,4.66598,4.70339,4.59167,4.6363,11134575.610157,0
+GLW.US,D,20030516,000000,4.62868,4.69587,4.48707,4.69587,10993000.230806,0
+GLW.US,D,20030519,000000,4.55407,4.62125,4.47974,4.48707,9683453.0589357,0
+GLW.US,D,20030520,000000,4.47974,4.55407,4.33756,4.4646,10862542.034004,0
+GLW.US,D,20030521,000000,4.36773,4.4646,4.27046,4.27798,8747200.33634,0
+GLW.US,D,20030522,000000,4.27046,4.52429,4.26294,4.47974,13595091.644065,0
+GLW.US,D,20030523,000000,4.47222,4.59167,4.42749,4.49429,9299577.9845087,0
+GLW.US,D,20030527,000000,4.51715,4.80036,4.48707,4.80036,14310333.917453,0
+GLW.US,D,20030528,000000,4.85299,4.86023,4.66598,4.70339,14233855.033099,0
+GLW.US,D,20030529,000000,4.7408,5.15155,4.7408,5.10671,24521917.145256,0
+GLW.US,D,20030530,000000,5.10671,5.48731,5.07683,5.45761,29978308.571292,0
+GLW.US,D,20030602,000000,5.61426,5.89024,5.43544,5.45761,26403000.341042,0
+GLW.US,D,20030603,000000,5.47236,5.47236,5.15155,5.24862,20497240.047356,0
+GLW.US,D,20030604,000000,5.28593,5.78594,5.27831,5.75606,21652620.14845,0
+GLW.US,D,20030605,000000,5.71161,5.98029,5.59199,5.89835,18637994.942407,0
+GLW.US,D,20030606,000000,6.18185,6.3385,5.83116,5.86056,26384649.873284,0
+GLW.US,D,20030609,000000,5.78594,5.8459,5.5247,5.74913,12228082.65649,0
+GLW.US,D,20030610,000000,5.75606,5.90538,5.63711,5.74913,8462441.9533762,0
+GLW.US,D,20030611,000000,5.80869,5.94259,5.71161,5.89835,12136191.058521,0
+GLW.US,D,20030612,000000,5.97257,6.01027,5.78594,5.8459,10393204.834687,0
+GLW.US,D,20030613,000000,5.86846,5.93566,5.64413,5.67412,11402999.711457,0
+GLW.US,D,20030616,000000,5.74913,5.80869,5.59942,5.79366,9576298.2461673,0
+GLW.US,D,20030617,000000,5.82344,5.93566,5.80078,5.90538,12179053.188422,0
+GLW.US,D,20030618,000000,5.8754,5.9506,5.77912,5.93566,8177682.546448,0
+GLW.US,D,20030619,000000,5.9506,6.09973,5.90538,5.98761,12582754.263448,0
+GLW.US,D,20030620,000000,6.08507,6.08507,5.86056,5.89835,22212494.240703,0
+GLW.US,D,20030623,000000,5.86056,5.90538,5.33808,5.45029,23380202.874347,0
+GLW.US,D,20030624,000000,5.53964,5.6666,5.15155,5.32304,20063001.27912,0
+GLW.US,D,20030625,000000,5.3456,5.59942,5.3456,5.48017,12318485.41008,0
+GLW.US,D,20030626,000000,5.59199,5.64413,5.50244,5.59199,8277058.300929,0
+GLW.US,D,20030627,000000,5.59942,5.68897,5.56973,5.59942,7525112.0201292,0
+GLW.US,D,20030630,000000,5.59942,5.68897,5.4201,5.51738,8276798.2139466,0
+GLW.US,D,20030701,000000,5.50977,5.56973,5.36034,5.56973,10511615.065212,0
+GLW.US,D,20030702,000000,5.59942,5.82344,5.58437,5.79366,19393557.865812,0
+GLW.US,D,20030703,000000,5.62197,5.8459,5.61426,5.72627,4340516.8992207,0
+GLW.US,D,20030707,000000,5.82344,5.90538,5.76387,5.90538,9029549.3308412,0
+GLW.US,D,20030708,000000,5.96554,6.26379,5.9131,6.24143,15331509.135647,0
+GLW.US,D,20030709,000000,6.21194,6.60735,6.13694,6.52533,20073849.159007,0
+GLW.US,D,20030710,000000,6.30842,6.4508,6.12199,6.24143,13680273.202682,0
+GLW.US,D,20030711,000000,6.27141,6.42053,6.27141,6.34612,10807624.770074,0
+GLW.US,D,20030714,000000,6.49554,6.51048,6.20412,6.26379,8932174.4029883,0
+GLW.US,D,20030715,000000,6.24904,6.31654,6.12199,6.30158,9680372.9737272,0
+GLW.US,D,20030716,000000,6.30158,6.30842,6.06212,6.12199,10875269.912707,0
+GLW.US,D,20030717,000000,5.82344,6.01749,5.59942,5.62197,13075528.986148,0
+GLW.US,D,20030718,000000,5.74913,5.86056,5.63711,5.70372,10358383.897987,0
+GLW.US,D,20030721,000000,5.71895,6.3758,5.60722,5.60722,8665494.1132276,0
+GLW.US,D,20030722,000000,6.15939,6.15939,5.85342,6.14426,33209915.95021,0
+GLW.US,D,20030723,000000,6.33128,6.54027,6.2341,6.4805,24819407.502781,0
+GLW.US,D,20030724,000000,6.13694,6.17413,6.01749,6.01749,32024534.713305,0
+GLW.US,D,20030725,000000,6.04719,6.13694,5.99523,6.06212,13920965.273496,0
+GLW.US,D,20030728,000000,6.12199,6.12199,5.99523,6.01027,9074285.3157719,0
+GLW.US,D,20030729,000000,6.01027,6.04005,5.82344,5.9131,8848191.9067981,0
+GLW.US,D,20030730,000000,5.94259,6.01027,5.86056,5.97257,9295155.4818442,0
+GLW.US,D,20030731,000000,6.08507,6.15939,6.01027,6.07717,14656709.364052,0
+GLW.US,D,20030801,000000,6.0252,6.12199,6.01027,6.10685,7276521.0871812,0
+GLW.US,D,20030804,000000,6.03254,6.08507,5.8459,5.9131,9763285.4270176,0
+GLW.US,D,20030805,000000,5.82344,5.85342,5.59199,5.61426,13095886.424321,0
+GLW.US,D,20030806,000000,5.48731,5.61426,5.33808,5.4201,14957543.989627,0
+GLW.US,D,20030807,000000,5.41268,5.4951,5.38281,5.48017,10700335.817957,0
+GLW.US,D,20030808,000000,5.48731,5.57685,5.41268,5.50244,6822191.1115402,0
+GLW.US,D,20030811,000000,5.50244,5.60722,5.4951,5.56231,5066079.7107782,0
+GLW.US,D,20030812,000000,5.53252,5.71161,5.53252,5.69659,5809584.4282606,0
+GLW.US,D,20030813,000000,5.74102,5.89024,5.71895,5.89024,7672454.3675305,0
+GLW.US,D,20030814,000000,5.89835,5.9506,5.78594,5.94259,8240900.0665937,0
+GLW.US,D,20030815,000000,5.94259,5.97257,5.86056,5.96554,4319752.9471407,0
+GLW.US,D,20030818,000000,5.98761,6.08507,5.97257,6.07717,7514267.2121364,0
+GLW.US,D,20030819,000000,6.11467,6.14426,6.03254,6.12199,9641936.4183851,0
+GLW.US,D,20030820,000000,6.12199,6.27141,6.04719,6.25628,10215472.244965,0
+GLW.US,D,20030821,000000,6.27873,6.35364,6.1968,6.24143,9882757.5087263,0
+GLW.US,D,20030822,000000,6.34612,6.34612,6.03254,6.12971,11619982.908297,0
+GLW.US,D,20030825,000000,6.08507,6.09211,5.95752,6.0252,7289778.35553,0
+GLW.US,D,20030826,000000,5.98029,6.15217,5.9506,6.12199,9397623.6091075,0
+GLW.US,D,20030827,000000,6.12199,6.24904,6.11467,6.24143,6985060.8565813,0
+GLW.US,D,20030828,000000,6.28645,6.29368,6.10685,6.15217,5524696.0018055,0
+GLW.US,D,20030829,000000,6.08507,6.17413,6.08507,6.15939,7179945.8756008,0
+GLW.US,D,20030902,000000,6.15939,6.2341,5.99523,6.18937,8657058.6936974,0
+GLW.US,D,20030903,000000,6.2341,6.49554,6.21194,6.43577,15620285.555298,0
+GLW.US,D,20030904,000000,6.30842,6.52533,6.30842,6.39064,12700890.071488,0
+GLW.US,D,20030905,000000,6.38342,6.61487,6.28645,6.54027,13472124.771527,0
+GLW.US,D,20030908,000000,6.56282,6.78647,6.56282,6.74174,16297362.623936,0
+GLW.US,D,20030909,000000,6.74174,6.79389,6.58489,6.65218,11562922.486674,0
+GLW.US,D,20030910,000000,6.56986,6.56986,6.33128,6.3385,11703960.284664,0
+GLW.US,D,20030911,000000,6.3385,6.42053,6.24143,6.36858,9676484.9805302,0
+GLW.US,D,20030912,000000,6.38342,6.42053,6.26379,6.41311,6052293.7091351,0
+GLW.US,D,20030915,000000,6.42053,6.52533,6.34612,6.51048,7161999.8738179,0
+GLW.US,D,20030916,000000,6.51048,6.89858,6.50247,6.89858,14152822.578626,0
+GLW.US,D,20030917,000000,6.79389,6.9809,6.77905,6.9809,16055332.231522,0
+GLW.US,D,20030918,000000,7.01782,7.2945,6.85405,7.26442,26094794.195052,0
+GLW.US,D,20030919,000000,7.22691,7.51081,7.19702,7.46588,34677787.488716,0
+GLW.US,D,20030922,000000,7.33932,7.34644,7.14448,7.24214,16678825.238007,0
+GLW.US,D,20030923,000000,7.24214,7.39117,7.07739,7.10016,19176441.553587,0
+GLW.US,D,20030924,000000,7.10016,7.21949,6.9809,7.04019,18337025.153519,0
+GLW.US,D,20030925,000000,7.04019,7.07007,6.73422,6.73422,14251669.967428,0
+GLW.US,D,20030926,000000,6.73422,6.8017,6.61487,6.7269,13315015.850748,0
+GLW.US,D,20030929,000000,6.88345,7.16734,6.77905,7.16734,19229882.260711,0
+GLW.US,D,20030930,000000,7.04019,7.17466,6.75668,7.03295,18732289.785051,0
+GLW.US,D,20031001,000000,7.04019,7.10016,6.89858,6.9809,17768708.473982,0
+GLW.US,D,20031002,000000,6.92896,7.09253,6.89107,7.09253,14045666.741894,0
+GLW.US,D,20031003,000000,7.16734,7.42097,7.16734,7.31637,18518249.462177,0
+GLW.US,D,20031006,000000,7.32428,7.63758,7.24214,7.62253,15474551.856124,0
+GLW.US,D,20031007,000000,7.48845,7.95174,7.39117,7.92966,21886079.958017,0
+GLW.US,D,20031008,000000,7.92966,7.95985,7.61521,7.92195,15336730.33062,0
+GLW.US,D,20031009,000000,7.98925,8.15966,7.93728,8.04002,15560681.605865,0
+GLW.US,D,20031010,000000,8.04002,8.19804,8.00242,8.17401,22596773.781108,0
+GLW.US,D,20031013,000000,8.21191,8.30976,8.18172,8.25087,21782139.369807,0
+GLW.US,D,20031014,000000,8.28711,8.33857,8.22734,8.33262,14035618.578279,0
+GLW.US,D,20031015,000000,8.39101,8.40732,8.14501,8.17401,27071902.077132,0
+GLW.US,D,20031016,000000,8.0244,8.21191,7.97488,8.21191,19794039.596459,0
+GLW.US,D,20031017,000000,8.28711,8.30302,8.12362,8.21191,12945335.996149,0
+GLW.US,D,20031020,000000,8.21191,8.25087,7.98055,8.05526,17284376.338566,0
+GLW.US,D,20031021,000000,8.06346,8.12362,7.99569,8.04744,14141707.444006,0
+GLW.US,D,20031022,000000,7.98925,8.01658,7.68962,7.76502,15024244.013029,0
+GLW.US,D,20031023,000000,7.63758,7.91462,7.56295,7.91462,19866376.54442,0
+GLW.US,D,20031024,000000,7.83787,7.86883,7.68962,7.75769,10190959.55886,0
+GLW.US,D,20031027,000000,7.87567,8.07851,7.78738,8.04002,10593585.471165,0
+GLW.US,D,20031028,000000,8.18954,8.47461,8.1537,8.39931,20629303.82049,0
+GLW.US,D,20031029,000000,8.39101,8.4372,8.33857,8.42305,17928774.604229,0
+GLW.US,D,20031030,000000,8.4505,8.49707,8.13915,8.31601,15597649.796118,0
+GLW.US,D,20031031,000000,8.31601,8.39101,7.86883,8.19804,8216790.8225005,0
+GLW.US,D,20031103,000000,8.21191,8.39931,8.20507,8.39101,10692113.383042,0
+GLW.US,D,20031104,000000,8.4372,8.73633,8.38309,8.71388,20155556.406083,0
+GLW.US,D,20031105,000000,8.62218,8.81026,8.60772,8.78663,12559316.740066,0
+GLW.US,D,20031106,000000,8.78663,9.01018,8.78663,8.96925,12515380.471408,0
+GLW.US,D,20031107,000000,9.02433,9.21292,8.92131,8.96066,14810742.29548,0
+GLW.US,D,20031110,000000,9.14524,9.18401,8.87774,8.89044,15451390.803155,0
+GLW.US,D,20031111,000000,8.89044,8.90441,8.5875,8.62218,10660960.28717,0
+GLW.US,D,20031112,000000,8.65381,8.77111,8.64669,8.72784,15107693.023716,0
+GLW.US,D,20031113,000000,8.82423,8.85656,8.75,8.77111,12378628.988804,0
+GLW.US,D,20031114,000000,8.77111,8.87774,8.21191,8.65381,8812695.1535282,0
+GLW.US,D,20031117,000000,8.47461,8.49707,8.10087,8.28711,27535879.846268,0
+GLW.US,D,20031118,000000,8.36035,8.44434,7.72781,7.86883,23949855.827552,0
+GLW.US,D,20031119,000000,8.01102,8.21191,7.86883,8.16561,16917375.175093,0
+GLW.US,D,20031120,000000,8.17401,8.40732,7.98925,8.09315,13919495.884442,0
+GLW.US,D,20031121,000000,8.09315,8.30302,8.0244,8.10849,8203530.482258,0
+GLW.US,D,20031124,000000,8.2663,8.51055,8.23524,8.48067,11177706.018756,0
+GLW.US,D,20031125,000000,8.5875,8.63936,8.51788,8.52578,13259429.938002,0
+GLW.US,D,20031126,000000,8.62218,8.63936,8.44434,8.54698,7744780.0518814,0
+GLW.US,D,20031128,000000,8.51055,8.5875,8.4505,8.56309,3109860.048095,0
+GLW.US,D,20031201,000000,8.65929,8.69835,8.57129,8.62218,9579374.2355177,0
+GLW.US,D,20031202,000000,8.55508,8.5875,8.39931,8.42305,13422162.471801,0
+GLW.US,D,20031203,000000,8.49707,8.51055,8.21972,8.24305,9246265.2729471,0
+GLW.US,D,20031204,000000,8.21972,8.3752,7.97488,8.10087,13518740.755274,0
+GLW.US,D,20031205,000000,8.0244,8.06346,7.80955,7.86141,13147590.487657,0
+GLW.US,D,20031208,000000,7.86141,7.92966,7.52575,7.80271,15934780.891234,0
+GLW.US,D,20031209,000000,7.80271,7.98055,7.35416,7.38385,20079607.93534,0
+GLW.US,D,20031210,000000,7.61521,7.68249,7.45094,7.52575,18741398.973221,0
+GLW.US,D,20031211,000000,7.55563,7.88299,7.46588,7.83787,14845305.193129,0
+GLW.US,D,20031212,000000,7.93728,8.07127,7.84558,8.04744,10219353.07041,0
+GLW.US,D,20031215,000000,8.21972,8.36738,8.04002,8.06346,14632873.518479,0
+GLW.US,D,20031216,000000,7.94471,8.0244,7.63758,7.64509,17811034.046486,0
+GLW.US,D,20031217,000000,7.52575,7.67537,7.37653,7.46588,22040646.374948,0
+GLW.US,D,20031218,000000,7.7196,7.99569,7.67537,7.87567,25143541.416533,0
+GLW.US,D,20031219,000000,7.92195,7.94471,7.75769,7.78738,15354410.101633,0
+GLW.US,D,20031222,000000,7.76502,7.80271,7.68249,7.73503,10681315.677415,0
+GLW.US,D,20031223,000000,7.73503,7.87567,7.61521,7.68962,8939807.0343526,0
+GLW.US,D,20031224,000000,7.68962,7.68962,7.60749,7.61521,3239378.2454885,0
+GLW.US,D,20031226,000000,7.67537,7.74235,7.61521,7.65993,3111469.720285,0
+GLW.US,D,20031229,000000,7.65251,7.76502,7.61521,7.76502,9797038.3687483,0
+GLW.US,D,20031230,000000,7.74235,7.89128,7.68962,7.7196,8856231.0520679,0
+GLW.US,D,20031231,000000,7.72781,7.83787,7.69704,7.78738,8362920.7959366,0
+GLW.US,D,20040102,000000,7.86141,7.90603,7.61521,7.66697,11489523.68753,0
+GLW.US,D,20040105,000000,7.76502,8.22734,7.73503,8.21972,24179566.903096,0
+GLW.US,D,20040106,000000,8.28711,8.62218,8.1537,8.56309,23753632.486934,0
+GLW.US,D,20040107,000000,8.51788,8.68204,8.28711,8.52578,19339308.226735,0
+GLW.US,D,20040108,000000,8.62218,8.9757,7.96698,8.96925,33247417.625966,0
+GLW.US,D,20040109,000000,8.81026,9.13655,8.77843,8.96066,21838533.190541,0
+GLW.US,D,20040112,000000,8.99661,9.08655,8.85656,9.04719,17204816.34504,0
+GLW.US,D,20040113,000000,8.98889,9.13655,8.92131,9.01018,15543939.786331,0
+GLW.US,D,20040114,000000,9.02433,9.1763,9.00441,9.1763,11679045.180512,0
+GLW.US,D,20040115,000000,9.15989,9.30208,9.14524,9.27308,13183486.587082,0
+GLW.US,D,20040116,000000,9.33138,10.0795,9.27308,10.0101,33457976.469549,0
+GLW.US,D,20040120,000000,10.0795,10.3715,10.0267,10.2875,33486506.168377,0
+GLW.US,D,20040121,000000,10.1468,10.1556,9.92025,9.99742,17300048.115199,0
+GLW.US,D,20040122,000000,9.93007,9.94564,9.5267,9.63217,19128892.738182,0
+GLW.US,D,20040123,000000,9.44369,9.90656,9.33138,9.87733,23764343.155578,0
+GLW.US,D,20040126,000000,9.77769,10.0502,9.67709,10.018,14164070.828632,0
+GLW.US,D,20040127,000000,10.018,10.0706,9.79526,9.96905,21361560.287968,0
+GLW.US,D,20040128,000000,9.98958,10.0706,9.56282,9.60776,14700372.23419,0
+GLW.US,D,20040129,000000,9.56282,9.67026,9.12512,9.31771,17964001.030872,0
+GLW.US,D,20040130,000000,9.40657,9.72788,9.29329,9.64584,12556769.116396,0
+GLW.US,D,20040202,000000,9.64584,9.72788,9.36263,9.42318,11073236.0409,0
+GLW.US,D,20040203,000000,9.39876,9.41536,9.16858,9.31771,11059837.46545,0
+GLW.US,D,20040204,000000,9.10285,9.10979,8.78663,8.95138,15959556.736216,0
+GLW.US,D,20040205,000000,9.00441,9.1299,8.82423,8.82423,12454296.893274,0
+GLW.US,D,20040206,000000,9.03205,9.47396,9.01018,9.42318,22372153.857045,0
+GLW.US,D,20040209,000000,9.56282,9.73667,9.40657,9.48862,15532286.046384,0
+GLW.US,D,20040210,000000,9.43685,9.46712,9.2595,9.46712,12332953.004464,0
+GLW.US,D,20040211,000000,9.46712,9.63217,9.36263,9.6019,12099360.079511,0
+GLW.US,D,20040212,000000,9.55502,9.61655,9.34016,9.44369,10328780.060399,0
+GLW.US,D,20040213,000000,9.55502,9.63217,9.21292,9.26623,11710393.853602,0
+GLW.US,D,20040217,000000,9.42318,9.67709,9.39876,9.57161,12219235.603232,0
+GLW.US,D,20040218,000000,9.65268,9.85381,9.57943,9.84116,17596459.214144,0
+GLW.US,D,20040219,000000,9.86946,9.95447,9.61655,9.71322,16716061.706958,0
+GLW.US,D,20040220,000000,9.71322,9.71322,9.4515,9.63217,20857808.665856,0
+GLW.US,D,20040223,000000,9.6019,9.81284,9.21975,9.31771,15055185.148249,0
+GLW.US,D,20040224,000000,9.23519,9.28157,8.99661,9.19075,11410366.112052,0
+GLW.US,D,20040225,000000,9.19075,9.45833,9.16858,9.38412,10540144.764042,0
+GLW.US,D,20040226,000000,9.44369,9.58822,9.33138,9.43685,10926299.18344,0
+GLW.US,D,20040227,000000,9.57943,9.59409,9.33138,9.37044,8807476.0064845,0
+GLW.US,D,20040301,000000,9.33138,9.56282,9.33138,9.514,6279321.9976952,0
+GLW.US,D,20040302,000000,9.514,9.69663,9.47396,9.68784,13333366.318507,0
+GLW.US,D,20040303,000000,9.69663,9.74546,9.51889,9.55502,14459812.254796,0
+GLW.US,D,20040304,000000,9.55502,9.64584,9.4808,9.58822,7287501.0584877,0
+GLW.US,D,20040305,000000,9.514,9.63217,9.44369,9.50619,9612062.2541709,0
+GLW.US,D,20040308,000000,9.49741,9.64584,9.40657,9.46712,12473593.504229,0
+GLW.US,D,20040309,000000,9.46712,9.49741,8.96066,9.06369,18266173.978045,0
+GLW.US,D,20040310,000000,9.29329,9.32552,8.50342,8.66738,18527494.837625,0
+GLW.US,D,20040311,000000,8.44434,8.46641,7.75769,8.22734,29962630.650871,0
+GLW.US,D,20040312,000000,8.21972,8.54698,8.21191,8.4505,12520470.598924,0
+GLW.US,D,20040315,000000,8.3245,8.35332,7.46588,8.11611,12647046.946316,0
+GLW.US,D,20040316,000000,8.20507,8.27324,7.80271,7.94471,16969478.584582,0
+GLW.US,D,20040317,000000,8.10087,8.29589,8.09315,8.18172,9866016.7131569,0
+GLW.US,D,20040318,000000,8.19804,8.21191,7.96698,8.12362,7969666.2067127,0
+GLW.US,D,20040319,000000,8.13915,8.19804,7.86883,7.89128,10134301.555285,0
+GLW.US,D,20040322,000000,7.79529,7.86141,7.5778,7.71248,12966233.063615,0
+GLW.US,D,20040323,000000,8.10087,8.10087,7.7196,7.83787,12615704.417013,0
+GLW.US,D,20040324,000000,7.83787,7.98925,7.65251,7.69704,10414240.137359,0
+GLW.US,D,20040325,000000,7.93728,8.19804,7.86141,8.14501,12965422.083733,0
+GLW.US,D,20040326,000000,8.21191,8.3752,8.12362,8.25849,9543745.3908277,0
+GLW.US,D,20040329,000000,8.39931,8.63136,8.36035,8.39101,11457644.60083,0
+GLW.US,D,20040401,000000,8.34707,8.62218,8.33262,8.60772,6847366.3026754,0
+GLW.US,D,20040402,000000,8.87774,8.91262,8.71388,8.86398,7758843.1802899,0
+GLW.US,D,20040405,000000,8.86398,8.98429,8.69835,8.81661,7699238.2068913,0
+GLW.US,D,20040406,000000,8.69835,8.73633,8.46641,8.55508,9157594.0433229,0
+GLW.US,D,20040407,000000,8.40732,9.15989,8.25087,8.39101,11191767.099235,0
+GLW.US,D,20040408,000000,8.5875,8.62218,8.38309,8.49707,8680229.986311,0
+GLW.US,D,20040412,000000,8.51788,8.58028,8.4505,8.52578,4824716.9432178,0
+GLW.US,D,20040413,000000,8.53369,8.57129,8.20507,8.24305,11123860.845656,0
+GLW.US,D,20040414,000000,8.15966,8.28711,7.98925,8.14501,6754680.1082566,0
+GLW.US,D,20040415,000000,8.21191,8.33857,7.99569,8.06346,7455063.6328208,0
+GLW.US,D,20040416,000000,8.10087,8.10849,7.8242,7.8242,13043512.688205,0
+GLW.US,D,20040419,000000,7.8242,7.94471,7.73503,7.85339,10148231.568309,0
+GLW.US,D,20040420,000000,7.95174,8.09315,7.67537,7.69704,9475036.349082,0
+GLW.US,D,20040421,000000,7.78738,7.89881,7.52575,7.61521,16215255.00674,0
+GLW.US,D,20040422,000000,7.60749,7.80271,7.52575,7.65251,21151943.491723,0
+GLW.US,D,20040423,000000,8.65929,9.14524,8.63136,9.0551,49672294.548773,0
+GLW.US,D,20040426,000000,9.13655,9.16858,8.94377,8.99661,17830591.768388,0
+GLW.US,D,20040427,000000,8.96925,9.03205,8.88469,9.00441,14744173.339534,0
+GLW.US,D,20040428,000000,8.92131,8.96066,8.65929,8.68204,12476139.07997,0
+GLW.US,D,20040429,000000,8.63136,8.72784,8.25087,8.36738,15896071.961335,0
+GLW.US,D,20040430,000000,8.47461,8.49707,8.13915,8.23524,14175588.381299,0
+GLW.US,D,20040503,000000,8.21972,8.57129,8.21972,8.39931,18923552.017679,0
+GLW.US,D,20040504,000000,8.69835,8.75,8.40732,8.59288,11837370.571113,0
+GLW.US,D,20040505,000000,8.83244,8.87774,8.63936,8.79581,10335077.442059,0
+GLW.US,D,20040506,000000,8.66738,8.74084,8.41513,8.60772,8215983.9384763,0
+GLW.US,D,20040507,000000,8.45946,8.81661,8.45946,8.63936,12070695.217368,0
+GLW.US,D,20040510,000000,8.30302,8.4372,8.13915,8.36035,11383978.546951,0
+GLW.US,D,20040511,000000,8.43037,8.61417,8.36035,8.57129,10265964.958301,0
+GLW.US,D,20040512,000000,8.61417,8.61417,8.25849,8.55508,9988302.6493046,0
+GLW.US,D,20040513,000000,8.40732,8.72784,8.36035,8.68204,9408601.532485,0
+GLW.US,D,20040514,000000,8.67481,8.74084,8.39931,8.44434,9739707.6204985,0
+GLW.US,D,20040517,000000,8.25087,8.31601,8.10087,8.11611,10889197.877802,0
+GLW.US,D,20040518,000000,8.21191,8.38309,8.20507,8.22734,13140623.433217,0
+GLW.US,D,20040519,000000,8.48067,8.71388,8.3752,8.51788,16604624.674661,0
+GLW.US,D,20040520,000000,8.59288,8.70664,8.47461,8.69835,14154961.640462,0
+GLW.US,D,20040521,000000,8.75635,8.98429,8.75,8.88469,15822402.835564,0
+GLW.US,D,20040524,000000,8.99661,9.12512,8.96066,9.03947,10785388.357047,0
+GLW.US,D,20040525,000000,8.96066,9.25169,8.84083,9.24299,10219353.07041,0
+GLW.US,D,20040526,000000,8.92941,9.48862,8.92131,9.43197,15908395.374062,0
+GLW.US,D,20040527,000000,9.43197,9.50619,9.06369,9.10285,15904641.520215,0
+GLW.US,D,20040528,000000,9.15286,9.26623,9.10285,9.25169,6483048.9501505,0
+GLW.US,D,20040601,000000,9.04719,9.25169,9.03205,9.14524,7626641.1719485,0
+GLW.US,D,20040602,000000,9.14524,9.29329,9.09514,9.23519,7710623.6681388,0
+GLW.US,D,20040603,000000,9.23519,9.24299,8.94377,8.95138,9760469.5246496,0
+GLW.US,D,20040604,000000,9.10285,9.21975,9.03205,9.18401,7248791.1046247,0
+GLW.US,D,20040607,000000,9.28645,9.62435,9.28157,9.60776,20821513.220277,0
+GLW.US,D,20040608,000000,9.60776,9.71322,9.4808,9.71322,14779135.583336,0
+GLW.US,D,20040609,000000,9.55502,9.67026,9.38412,9.46712,9016558.2932617,0
+GLW.US,D,20040610,000000,9.46712,9.58822,9.40657,9.58822,7048683.8666681,0
+GLW.US,D,20040614,000000,9.37044,9.48862,8.92941,8.96066,16405587.479604,0
+GLW.US,D,20040615,000000,9.21975,9.44369,9.19651,9.37825,15555591.478348,0
+GLW.US,D,20040616,000000,9.1299,9.2595,9.03947,9.16858,11357056.472384,0
+GLW.US,D,20040617,000000,9.0799,9.16858,8.96925,8.98889,10093443.323906,0
+GLW.US,D,20040618,000000,9.14524,9.30989,9.09514,9.26623,16240436.341663,0
+GLW.US,D,20040621,000000,9.29329,9.32552,8.99661,9.00441,8217858.8174712,0
+GLW.US,D,20040622,000000,9.02433,9.27308,9.0177,9.14524,11648245.352392,0
+GLW.US,D,20040623,000000,9.18401,9.43197,9.13655,9.38412,13984455.168198,0
+GLW.US,D,20040624,000000,9.38997,9.51889,9.31771,9.32552,9985892.2368776,0
+GLW.US,D,20040625,000000,9.36263,9.58822,9.34798,9.48862,14257701.118317,0
+GLW.US,D,20040628,000000,9.55502,9.63217,9.29329,9.32552,7539715.8017924,0
+GLW.US,D,20040629,000000,9.33138,9.65268,9.32552,9.63901,9650501.8814065,0
+GLW.US,D,20040630,000000,9.66049,9.848,9.65268,9.75034,11456441.442546,0
+GLW.US,D,20040701,000000,9.67026,9.72788,9.38412,9.38997,14285153.606495,0
+GLW.US,D,20040702,000000,9.44369,9.44369,9.16858,9.3558,7266743.2501947,0
+GLW.US,D,20040706,000000,9.34016,9.34798,8.82423,8.95138,16323210.559746,0
+GLW.US,D,20040707,000000,8.94377,9.25169,8.94377,9.14524,10304676.960093,0
+GLW.US,D,20040708,000000,9.10979,9.10979,8.80284,8.81026,13388416.697821,0
+GLW.US,D,20040709,000000,9.14524,9.15989,8.9757,9.02433,10501162.435621,0
+GLW.US,D,20040712,000000,8.98429,8.98889,8.81026,8.85656,13599374.887558,0
+GLW.US,D,20040713,000000,8.86398,9.02433,8.85656,8.99661,9657470.9837765,0
+GLW.US,D,20040714,000000,8.88469,9.00441,8.78663,8.84083,10372048.704205,0
+GLW.US,D,20040715,000000,8.84083,8.94377,8.65929,8.67481,8766888.1017332,0
+GLW.US,D,20040716,000000,8.78663,8.81026,8.64669,8.74084,9361861.6490327,0
+GLW.US,D,20040719,000000,8.69835,8.73633,8.25087,8.41513,21926264.420757,0
+GLW.US,D,20040720,000000,9.07131,9.60776,8.86398,9.47396,43030124.587607,0
+GLW.US,D,20040721,000000,9.4808,9.50619,9.04719,9.06369,16319058.383708,0
+GLW.US,D,20040722,000000,9.07131,9.21292,8.98429,9.13655,11849025.335023,0
+GLW.US,D,20040723,000000,9.01018,9.22747,8.9757,8.99661,10029828.505536,0
+GLW.US,D,20040726,000000,8.99661,9.03205,8.80284,8.94377,7623563.134669,0
+GLW.US,D,20040727,000000,8.89669,9.06369,8.77843,9.02433,9193497.3104983,0
+GLW.US,D,20040728,000000,9.02433,9.09514,8.86945,9.03205,9168850.4850437,0
+GLW.US,D,20040729,000000,9.14524,9.34016,9.12512,9.29329,9632821.0864285,0
+GLW.US,D,20040730,000000,9.21975,9.28645,9.15286,9.22747,7385682.8703647,0
+GLW.US,D,20040802,000000,9.21975,9.28157,9.13655,9.24299,6245301.8012307,0
+GLW.US,D,20040803,000000,9.28157,9.32552,9.03205,9.03205,6687711.8061564,0
+GLW.US,D,20040804,000000,8.93713,9.08655,8.89044,8.99661,7125565.1690683,0
+GLW.US,D,20040805,000000,9.07131,9.11653,8.77111,8.77111,6522826.8989843,0
+GLW.US,D,20040806,000000,8.65929,8.70664,8.21191,8.30302,13522755.72007,0
+GLW.US,D,20040809,000000,8.30976,8.42305,8.21191,8.21972,8393729.839737,0
+GLW.US,D,20040810,000000,8.30976,8.3752,8.18954,8.28711,12820903.830416,0
+GLW.US,D,20040811,000000,8.0244,8.06346,7.75047,7.95985,19215686.016917,0
+GLW.US,D,20040812,000000,7.51081,7.51081,6.93549,7.2945,61944439.421553,0
+GLW.US,D,20040813,000000,7.20464,7.27936,7.01782,7.12983,31918721.294027,0
+GLW.US,D,20040816,000000,7.21207,7.67537,7.21207,7.5404,22236342.37385,0
+GLW.US,D,20040817,000000,7.68962,8.0244,7.65993,7.95985,23487356.663151,0
+GLW.US,D,20040818,000000,7.89881,8.01658,7.72781,7.95174,15508713.359688,0
+GLW.US,D,20040819,000000,7.95174,7.99569,7.80955,7.99569,10553269.94097,0
+GLW.US,D,20040820,000000,7.99569,8.07851,7.95174,8.01102,7627577.0754992,0
+GLW.US,D,20040823,000000,8.04744,8.07851,7.91462,7.95174,7037431.5208053,0
+GLW.US,D,20040824,000000,7.96698,8.13915,7.80955,7.81668,8530615.4616898,0
+GLW.US,D,20040825,000000,7.8242,7.83065,7.62253,7.65993,16881210.79697,0
+GLW.US,D,20040826,000000,7.65993,7.66697,7.3691,7.37653,21934429.51366,0
+GLW.US,D,20040827,000000,7.38385,7.68249,7.37653,7.62253,13034405.547963,0
+GLW.US,D,20040830,000000,7.61521,7.63025,7.42877,7.48083,10442097.091513,0
+GLW.US,D,20040831,000000,7.48083,7.55563,7.44371,7.55563,10702215.816774,0
+GLW.US,D,20040901,000000,7.5778,7.65993,7.51803,7.64509,7239683.9643842,0
+GLW.US,D,20040902,000000,7.57057,7.76502,7.46588,7.73503,9863603.2288363,0
+GLW.US,D,20040903,000000,7.65251,7.68962,7.46588,7.53317,9807076.2927171,0
+GLW.US,D,20040907,000000,7.56295,7.63758,7.44371,7.51081,8627725.1827378,0
+GLW.US,D,20040908,000000,7.48083,7.61521,7.46588,7.5778,7510376.1470459,0
+GLW.US,D,20040909,000000,7.83787,8.31601,7.83065,8.28096,28466638.999335,0
+GLW.US,D,20040910,000000,8.28096,8.36035,8.13915,8.30302,15855761.550963,0
+GLW.US,D,20040913,000000,8.34707,8.54014,8.30302,8.40732,13690456.529609,0
+GLW.US,D,20040914,000000,8.36035,8.39101,8.22734,8.28711,10461920.02022,0
+GLW.US,D,20040915,000000,8.25087,8.25849,8.13915,8.18172,9353286.9703309,0
+GLW.US,D,20040916,000000,8.18172,8.45946,8.18172,8.38309,13347564.61023,0
+GLW.US,D,20040917,000000,8.42305,8.46641,8.31601,8.41513,11760354.105399,0
+GLW.US,D,20040920,000000,8.38309,8.47461,8.34707,8.43037,7860507.4954227,0
+GLW.US,D,20040921,000000,8.39931,8.6004,8.39931,8.58028,12907163.623648,0
+GLW.US,D,20040922,000000,8.40732,8.57129,8.40732,8.51055,12536542.745676,0
+GLW.US,D,20040923,000000,8.56309,8.57129,8.46641,8.54698,7613646.0385109,0
+GLW.US,D,20040924,000000,8.54698,8.61417,8.49707,8.54698,8251747.94648,0
+GLW.US,D,20040927,000000,8.3245,8.44434,8.2663,8.27324,8090346.5665285,0
+GLW.US,D,20040928,000000,8.25849,8.2663,8.07851,8.10849,12494219.221101,0
+GLW.US,D,20040929,000000,8.10849,8.3245,8.00242,8.29589,9214794.7480815,0
+GLW.US,D,20040930,000000,8.25087,8.39931,8.21191,8.27324,7943013.4348077,0
+GLW.US,D,20041001,000000,8.28711,8.60772,8.27324,8.60772,12284332.09823,0
+GLW.US,D,20041004,000000,8.66738,8.90441,8.66738,8.75,16860989.546074,0
+GLW.US,D,20041005,000000,8.74084,8.80284,8.44434,8.50342,21284412.754798,0
+GLW.US,D,20041006,000000,8.48877,8.55508,8.3752,8.47461,17492653.789247,0
+GLW.US,D,20041007,000000,8.0244,8.25087,7.83065,7.83787,44309536.484316,0
+GLW.US,D,20041008,000000,7.83787,7.87567,7.58552,7.65251,23022982.619753,0
+GLW.US,D,20041011,000000,7.65251,7.97488,7.63025,7.89881,14905307.464752,0
+GLW.US,D,20041012,000000,7.90603,7.95174,7.64509,7.7196,16671459.861376,0
+GLW.US,D,20041013,000000,7.92966,7.95174,7.69704,7.74235,9341230.8123374,0
+GLW.US,D,20041014,000000,7.78738,7.81668,7.61521,7.68962,7450506.990807,0
+GLW.US,D,20041015,000000,7.75047,7.87567,7.72781,7.78738,10083531.347571,0
+GLW.US,D,20041018,000000,7.70496,7.74235,7.63758,7.65251,10965544.670734,0
+GLW.US,D,20041019,000000,7.65251,7.76502,7.60046,7.62253,12301480.431669,0
+GLW.US,D,20041020,000000,7.62253,7.83787,7.62253,7.79529,15725831.719843,0
+GLW.US,D,20041021,000000,7.7196,8.09315,7.65251,8.01102,29644124.446,0
+GLW.US,D,20041022,000000,8.05526,8.18954,7.95985,8.01658,14975894.457386,0
+GLW.US,D,20041025,000000,7.91462,8.07851,7.84558,8.03212,10490580.786505,0
+GLW.US,D,20041026,000000,7.99569,8.12362,7.91462,8.10849,11731421.988523,0
+GLW.US,D,20041027,000000,8.21191,8.58028,8.21191,8.49707,20620595.00244,0
+GLW.US,D,20041028,000000,8.49707,8.53369,8.44434,8.47461,17442427.306681,0
+GLW.US,D,20041029,000000,8.49707,8.63136,8.46641,8.54698,13795328.925512,0
+GLW.US,D,20041101,000000,8.51055,8.73633,8.44434,8.71388,11023941.366026,0
+GLW.US,D,20041102,000000,8.71388,9.0799,8.71388,8.77111,22303712.070033,0
+GLW.US,D,20041103,000000,9.03947,9.15286,8.89044,9.02433,19058436.813004,0
+GLW.US,D,20041104,000000,8.89669,9.10979,8.77111,9.10285,9658266.604191,0
+GLW.US,D,20041105,000000,9.10285,9.29329,9.09514,9.24299,9245866.9507576,0
+GLW.US,D,20041108,000000,9.10979,9.29329,9.03947,9.08655,8818056.631637,0
+GLW.US,D,20041109,000000,9.03947,9.08655,8.81661,8.84914,14315958.554437,0
+GLW.US,D,20041110,000000,8.92131,8.92941,8.72784,8.75635,10492595.948636,0
+GLW.US,D,20041111,000000,8.77111,9.0177,8.74084,8.9757,10287397.559198,0
+GLW.US,D,20041112,000000,9.10979,9.18401,9.06369,9.13655,9485084.5126958,0
+GLW.US,D,20041115,000000,9.13655,9.20423,9.04719,9.12512,6576541.0046289,0
+GLW.US,D,20041116,000000,9.10979,9.19651,9.01018,9.1763,8037172.090174,0
+GLW.US,D,20041117,000000,9.29329,9.63217,9.24299,9.4808,17525873.245474,0
+GLW.US,D,20041118,000000,9.4808,9.67709,9.45833,9.59409,9616617.8722203,0
+GLW.US,D,20041119,000000,9.59409,9.59409,9.28645,9.30208,7290984.5857081,0
+GLW.US,D,20041122,000000,9.19075,9.38997,9.10979,9.37825,7791660.2184698,0
+GLW.US,D,20041123,000000,9.24299,9.514,9.24299,9.34798,5616843.5908989,0
+GLW.US,D,20041124,000000,9.33138,9.49741,9.33138,9.4808,4751585.3988074,0
+GLW.US,D,20041126,000000,9.4808,9.4808,9.30208,9.33138,4585894.6315757,0
+GLW.US,D,20041129,000000,9.40657,9.46712,9.33138,9.4515,7874969.9699852,0
+GLW.US,D,20041130,000000,9.4515,9.47396,9.33138,9.38997,6540776.9966252,0
+GLW.US,D,20041201,000000,9.39876,9.59409,9.37044,9.58822,7345499.4315898,0
+GLW.US,D,20041202,000000,9.58822,9.58822,8.67481,8.81026,47513686.255233,0
+GLW.US,D,20041203,000000,8.95138,8.96066,8.80284,8.87774,17637980.974517,0
+GLW.US,D,20041206,000000,8.81026,8.84914,8.70664,8.72032,14891643.682497,0
+GLW.US,D,20041207,000000,8.75,8.84914,8.54014,8.54014,12272812.497633,0
+GLW.US,D,20041208,000000,8.54698,8.56309,8.28711,8.3245,14955133.577199,0
+GLW.US,D,20041209,000000,8.33262,8.49707,8.22734,8.30976,14083168.41765,0
+GLW.US,D,20041210,000000,8.48877,8.48877,8.31601,8.38309,8798365.7943504,0
+GLW.US,D,20041213,000000,8.39931,8.47461,8.25849,8.28096,8260586.8080224,0
+GLW.US,D,20041214,000000,8.3245,8.48877,8.25087,8.48877,18011814.029119,0
+GLW.US,D,20041215,000000,8.56309,8.64669,8.44434,8.61417,12544983.28503,0
+GLW.US,D,20041216,000000,8.56309,8.86398,8.54698,8.67481,16613064.190049,0
+GLW.US,D,20041217,000000,8.65929,8.77111,8.5875,8.60772,11646232.23819,0
+GLW.US,D,20041220,000000,8.62218,8.77111,8.60772,8.67481,7151017.8545824,0
+GLW.US,D,20041221,000000,8.67481,8.84914,8.61417,8.81026,8907659.668954,0
+GLW.US,D,20041222,000000,8.86945,8.89044,8.73633,8.89044,9555134.9479332,0
+GLW.US,D,20041223,000000,8.84083,8.86945,8.72032,8.81661,5152471.5954311,0
+GLW.US,D,20041227,000000,8.78663,8.92131,8.75,8.86398,7150884.7391977,0
+GLW.US,D,20041228,000000,8.82423,8.86945,8.71388,8.73633,8099454.7307336,0
+GLW.US,D,20041229,000000,8.72784,8.75635,8.64669,8.65929,8786308.6123925,0
+GLW.US,D,20041230,000000,8.63936,8.80284,8.63936,8.77843,4650188.3384083,0
+GLW.US,D,20041231,000000,8.81026,8.87774,8.75635,8.78663,4327261.6788008,0
+GLW.US,D,20050103,000000,8.84083,8.95138,8.72784,8.74084,8300371.9246077,0
+GLW.US,D,20050104,000000,8.77843,8.85656,8.60772,8.60772,9808287.6427176,0
+GLW.US,D,20050105,000000,8.61417,8.68204,8.42305,8.51055,10023130.753758,0
+GLW.US,D,20050106,000000,8.77111,8.81661,8.69835,8.76369,13721259.429622,0
+GLW.US,D,20050107,000000,8.87774,8.90441,8.77843,8.86945,11831074.213418,0
+GLW.US,D,20050110,000000,8.86945,8.89669,8.80284,8.87774,8984277.8124785,0
+GLW.US,D,20050111,000000,8.73633,8.81661,8.63136,8.77843,15181223.91428,0
+GLW.US,D,20050112,000000,8.70664,8.84914,8.63136,8.81661,11499974.269191,0
+GLW.US,D,20050113,000000,8.82423,8.92941,8.81026,8.86398,14712427.368218,0
+GLW.US,D,20050114,000000,8.89044,8.95138,8.74084,8.78663,11472243.26267,0
+GLW.US,D,20050118,000000,8.81026,9.13655,8.72032,9.1299,17589230.024792,0
+GLW.US,D,20050119,000000,9.2595,9.2595,8.88469,8.90441,9997409.7895452,0
+GLW.US,D,20050120,000000,8.88469,8.89044,8.65929,8.70664,9205141.8347636,0
+GLW.US,D,20050121,000000,8.71388,8.80284,8.6004,8.6004,10664308.651077,0
+GLW.US,D,20050124,000000,8.55508,8.5875,8.29589,8.39931,10560371.13476,0
+GLW.US,D,20050125,000000,8.45946,8.70664,8.45946,8.59288,10289942.110975,0
+GLW.US,D,20050126,000000,8.59288,8.88469,7.98925,8.17401,40202075.952653,0
+GLW.US,D,20050127,000000,8.30976,8.31601,7.98925,8.0244,21246640.752415,0
+GLW.US,D,20050128,000000,8.0244,8.08748,7.92195,8.01658,15839412.933796,0
+GLW.US,D,20050131,000000,8.21191,8.21972,8.00242,8.16561,10999426.631992,0
+GLW.US,D,20050201,000000,8.22734,8.27324,8.11611,8.15966,9128937.3728962,0
+GLW.US,D,20050202,000000,8.20507,8.31601,8.19804,8.28711,10424685.599198,0
+GLW.US,D,20050203,000000,8.30302,8.31601,8.19804,8.25087,6794594.2443685,0
+GLW.US,D,20050204,000000,8.25087,8.4505,8.21972,8.4505,11640339.322506,0
+GLW.US,D,20050207,000000,8.57129,8.89669,8.55508,8.77843,15729318.318956,0
+GLW.US,D,20050208,000000,8.85656,9.03205,8.84914,9.02433,14421640.906258,0
+GLW.US,D,20050209,000000,8.98429,9.10285,8.67481,8.72032,10229267.094676,0
+GLW.US,D,20050210,000000,8.72032,8.83244,8.52578,8.77843,7076810.1234851,0
+GLW.US,D,20050211,000000,8.79581,8.96066,8.65929,8.89669,7399740.8789506,0
+GLW.US,D,20050214,000000,8.88469,8.91262,8.77111,8.84914,4238048.7719574,0
+GLW.US,D,20050215,000000,8.84083,8.95138,8.74084,8.78663,6018403.5561619,0
+GLW.US,D,20050216,000000,8.79581,8.91262,8.69835,8.84083,8715990.9224212,0
+GLW.US,D,20050217,000000,8.84914,8.89669,8.72784,8.75,7775184.6297052,0
+GLW.US,D,20050218,000000,8.85656,8.85656,8.69835,8.71388,7640975.6509488,0
+GLW.US,D,20050222,000000,8.63936,8.72784,8.54698,8.57129,8263000.292343,0
+GLW.US,D,20050223,000000,8.5875,8.64669,8.38309,8.4372,8597317.5330206,0
+GLW.US,D,20050224,000000,8.3245,8.59288,8.29589,8.5875,9295023.3904239,0
+GLW.US,D,20050225,000000,8.60772,8.72784,8.59288,8.72032,6130916.7751455,0
+GLW.US,D,20050228,000000,8.6004,8.69024,8.47461,8.56309,6084171.7718709,0
+GLW.US,D,20050301,000000,8.54698,8.70664,8.54698,8.63136,5616714.5713722,0
+GLW.US,D,20050302,000000,8.63136,8.75,8.54698,8.57129,4289084.1864765,0
+GLW.US,D,20050303,000000,8.69024,8.79581,8.6004,8.75,8634688.1413207,0
+GLW.US,D,20050304,000000,8.79581,8.80284,8.39931,8.42305,15522509.233363,0
+GLW.US,D,20050307,000000,8.49707,8.67481,8.48067,8.52578,8670717.3561294,0
+GLW.US,D,20050308,000000,8.53369,8.5875,8.40732,8.44434,5248644.388964,0
+GLW.US,D,20050309,000000,8.4372,8.6004,8.36738,8.47461,9026467.1977038,0
+GLW.US,D,20050310,000000,8.45946,8.55508,8.43037,8.49707,4810518.6514958,0
+GLW.US,D,20050311,000000,8.51055,8.59288,8.41513,8.4372,4712209.8680211,0
+GLW.US,D,20050314,000000,8.45946,8.6004,8.4505,8.57129,6732316.7236315,0
+GLW.US,D,20050315,000000,8.58028,8.66738,8.44434,8.46641,6209003.2837593,0
+GLW.US,D,20050316,000000,8.42305,8.51055,8.29589,8.33857,7191735.8028249,0
+GLW.US,D,20050317,000000,8.29589,8.49707,8.2663,8.4505,8949046.2660135,0
+GLW.US,D,20050318,000000,8.4505,8.49707,8.21191,8.28711,11787007.901268,0
+GLW.US,D,20050321,000000,8.28711,8.31601,8.07127,8.07851,10105635.669178,0
+GLW.US,D,20050322,000000,8.06346,8.33857,8.06346,8.18954,10651717.983616,0
+GLW.US,D,20050323,000000,8.2663,8.2663,8.04744,8.07851,7617536.0796369,0
+GLW.US,D,20050324,000000,8.07851,8.27324,8.07851,8.10849,7634813.432603,0
+GLW.US,D,20050328,000000,8.11611,8.25087,8.11611,8.21191,4699612.0328085,0
+GLW.US,D,20050329,000000,8.18954,8.28096,8.07851,8.10087,5723465.9421286,0
+GLW.US,D,20050330,000000,8.08748,8.21191,8.04002,8.06346,7746652.8829472,0
+GLW.US,D,20050331,000000,8.10087,8.36035,8.10087,8.30976,7498328.1807685,0
+GLW.US,D,20050401,000000,8.36738,8.4372,8.29589,8.31601,7895193.2688105,0
+GLW.US,D,20050404,000000,8.31601,8.41513,8.18954,8.39931,6243156.5956086,0
+GLW.US,D,20050405,000000,8.35332,8.4505,8.33262,8.39931,8244247.4065359,0
+GLW.US,D,20050406,000000,8.42305,8.84083,8.42305,8.77843,15063627.735531,0
+GLW.US,D,20050407,000000,8.80284,9.03205,8.71388,9.00441,16864872.419448,0
+GLW.US,D,20050408,000000,8.98889,9.12512,8.94377,8.94377,7740093.3663764,0
+GLW.US,D,20050411,000000,8.92131,8.96066,8.74084,8.84083,6086981.530452,0
+GLW.US,D,20050412,000000,8.72032,8.91262,8.64669,8.88469,5953445.2963703,0
+GLW.US,D,20050413,000000,8.84914,8.84914,8.60772,8.65929,12034935.305222,0
+GLW.US,D,20050414,000000,8.65929,8.71388,8.4505,8.50342,8335323.9287649,0
+GLW.US,D,20050415,000000,8.51788,8.52578,8.2663,8.28711,9261939.0975102,0
+GLW.US,D,20050418,000000,8.61417,8.88469,8.54014,8.63136,16424737.663636,0
+GLW.US,D,20050419,000000,8.74084,8.80284,8.69835,8.72784,10063580.423302,0
+GLW.US,D,20050420,000000,8.91262,9.34016,8.84083,9.19651,32989722.62467,0
+GLW.US,D,20050421,000000,9.28157,9.40657,8.90441,9.19651,20333023.789001,0
+GLW.US,D,20050422,000000,9.19075,9.34016,9.03947,9.19651,11559978.588744,0
+GLW.US,D,20050425,000000,9.36263,9.40657,9.21975,9.40657,8097580.8757032,0
+GLW.US,D,20050426,000000,9.29329,9.53353,9.28157,9.37825,12498911.026429,0
+GLW.US,D,20050427,000000,9.55502,10.2494,9.514,10.1312,48900121.897255,0
+GLW.US,D,20050428,000000,10.0638,10.3762,10.0502,10.302,26949344.790392,0
+GLW.US,D,20050429,000000,10.302,10.4135,9.82163,10.264,17812238.228736,0
+GLW.US,D,20050502,000000,10.1907,10.3909,10.1907,10.312,13583168.601456,0
+GLW.US,D,20050503,000000,10.184,10.3715,10.1156,10.3354,9925755.8259047,0
+GLW.US,D,20050504,000000,10.302,10.3501,10.1078,10.2211,16297758.898196,0
+GLW.US,D,20050505,000000,10.1986,10.4515,10.1986,10.312,10349544.012479,0
+GLW.US,D,20050506,000000,10.3762,11.1752,10.3762,11.0179,38734345.721247,0
+GLW.US,D,20050509,000000,10.9925,11.4682,10.9056,11.3754,31385097.555631,0
+GLW.US,D,20050510,000000,11.1332,11.3266,10.8266,11.0941,22519224.853854,0
+GLW.US,D,20050511,000000,11.055,11.7016,11.055,11.5649,21408983.15574,0
+GLW.US,D,20050512,000000,11.6606,11.7592,11.2191,11.3403,21813483.94704,0
+GLW.US,D,20050513,000000,11.4252,11.4633,11.0639,11.2816,14521694.525236,0
+GLW.US,D,20050516,000000,11.2504,11.2758,10.9135,11.2191,14279260.690811,0
+GLW.US,D,20050517,000000,10.977,11.0483,10.4515,11.0062,28369128.908168,0
+GLW.US,D,20050518,000000,10.9995,11.1028,10.7885,10.8754,23127987.107077,0
+GLW.US,D,20050519,000000,10.8998,11.1274,10.8754,11.0639,13028382.588789,0
+GLW.US,D,20050520,000000,11.0639,11.1098,10.9369,10.977,10383966.626991,0
+GLW.US,D,20050523,000000,11.0131,11.0131,10.7113,10.8548,15663413.915969,0
+GLW.US,D,20050524,000000,10.8119,10.8852,10.6391,10.8627,13213221.492124,0
+GLW.US,D,20050525,000000,10.9056,11.1028,10.8353,11.0864,18269921.688105,0
+GLW.US,D,20050526,000000,11.1996,11.5727,11.1927,11.392,37207676.093364,0
+GLW.US,D,20050527,000000,11.5101,11.6235,11.4252,11.5727,14825346.077143,0
+GLW.US,D,20050531,000000,11.6235,11.7435,11.5101,11.7074,15785568.78466,0
+GLW.US,D,20050601,000000,11.804,12.3715,11.7876,12.1713,23784305.343457,0
+GLW.US,D,20050602,000000,11.9428,12.2729,11.8774,11.936,24887578.963166,0
+GLW.US,D,20050603,000000,11.9818,12.0219,11.8715,11.9985,12040695.105521,0
+GLW.US,D,20050606,000000,11.9985,12.0571,11.8774,11.9106,8695097.9508145,0
+GLW.US,D,20050607,000000,11.9106,12.0219,11.6185,11.6185,11808305.338851,0
+GLW.US,D,20050608,000000,11.8715,11.8862,11.6762,11.8344,8178353.2431938,0
+GLW.US,D,20050609,000000,11.8548,11.9252,11.7592,11.9165,5450891.7127203,0
+GLW.US,D,20050610,000000,11.9428,12.0932,11.7787,11.9165,10140328.610317,0
+GLW.US,D,20050613,000000,11.8715,11.9516,11.7378,11.936,8827834.4686236,0
+GLW.US,D,20050614,000000,11.8715,12.2143,11.7211,12.2026,16938940.891374,0
+GLW.US,D,20050615,000000,12.2729,12.3657,12.0571,12.3032,12548325.50515,0
+GLW.US,D,20050616,000000,12.3032,12.6548,12.3032,12.5199,14908120.295226,0
+GLW.US,D,20050617,000000,12.5062,12.5199,12.2798,12.4056,16329370.730162,0
+GLW.US,D,20050620,000000,12.2729,12.4681,12.2671,12.4301,7898140.2386344,0
+GLW.US,D,20050621,000000,12.4681,12.5112,12.2729,12.312,6823261.15444,0
+GLW.US,D,20050622,000000,12.3921,12.6548,12.3921,12.5433,12720447.793389,0
+GLW.US,D,20050623,000000,12.5796,12.5951,12.312,12.3207,11923226.922334,0
+GLW.US,D,20050624,000000,12.3207,12.4858,12.2798,12.3921,15187651.339431,0
+GLW.US,D,20050627,000000,12.438,12.557,12.0063,12.1167,9357303.9830545,0
+GLW.US,D,20050628,000000,12.3354,12.5796,12.3354,12.4136,11975328.283894,0
+GLW.US,D,20050629,000000,12.5433,14.8941,12.438,12.5737,12042163.47061,0
+GLW.US,D,20050630,000000,12.6772,12.7427,12.3354,12.4056,11942243.990981,0
+GLW.US,D,20050701,000000,12.557,12.6626,12.5112,12.6098,7433498.9405038,0
+GLW.US,D,20050705,000000,12.5278,12.6947,12.5112,12.5493,7878992.1025313,0
+GLW.US,D,20050706,000000,12.5493,12.6459,12.312,12.3207,11686554.936136,0
+GLW.US,D,20050707,000000,11.9741,12.4681,11.9663,12.3862,11989927.9697,0
+GLW.US,D,20050708,000000,12.3999,12.6772,12.3501,12.6548,9707563.3269935,0
+GLW.US,D,20050711,000000,12.6947,12.976,12.6947,12.8423,14346499.319539,0
+GLW.US,D,20050712,000000,12.8423,13.0961,12.8423,13.0131,13965298.840379,0
+GLW.US,D,20050713,000000,13.0562,13.1118,12.9155,12.9702,10626267.346031,0
+GLW.US,D,20050714,000000,13.0727,13.0727,12.7661,12.7738,9243724.8170289,0
+GLW.US,D,20050715,000000,12.6548,13.0131,12.6548,12.9087,8401229.3557166,0
+GLW.US,D,20050718,000000,12.9087,13.0649,12.7964,13.0649,9070935.9279006,0
+GLW.US,D,20050719,000000,13.2055,13.7827,13.0727,13.5728,17974583.703954,0
+GLW.US,D,20050720,000000,13.4985,13.6762,13.3628,13.5816,10029020.597547,0
+GLW.US,D,20050721,000000,13.7378,13.7973,13.477,13.5562,11968501.51259,0
+GLW.US,D,20050722,000000,13.5131,13.6117,13.1411,13.1987,14742965.061427,0
+GLW.US,D,20050725,000000,13.2124,13.3628,13.1713,13.2836,10700739.259969,0
+GLW.US,D,20050726,000000,13.4917,13.684,13.3257,13.5873,15962638.869353,0
+GLW.US,D,20050727,000000,14.0356,14.4624,13.9243,14.312,38106152.717719,0
+GLW.US,D,20050728,000000,14.187,14.2427,13.894,13.9985,18434000.735218,0
+GLW.US,D,20050729,000000,13.9624,14.2748,13.9077,14.2241,13955929.565227,0
+GLW.US,D,20050801,000000,14.2241,14.479,14.1098,14.4155,13981107.828257,0
+GLW.US,D,20050802,000000,14.3707,14.6987,14.3707,14.6812,19700954.055885,0
+GLW.US,D,20050803,000000,14.6987,15.2134,14.6509,14.9996,25251231.762732,0
+GLW.US,D,20050804,000000,14.8999,15.0806,14.521,14.814,15743379.399435,0
+GLW.US,D,20050805,000000,14.6733,14.8638,14.6333,14.6333,9448252.5097212,0
+GLW.US,D,20050808,000000,14.6733,14.8511,14.3589,14.4995,11203158.70427,0
+GLW.US,D,20050809,000000,14.5933,14.9243,14.563,14.9243,10322086.404479,0
+GLW.US,D,20050810,000000,14.9322,15.0435,14.4449,14.6265,12573376.79658,0
+GLW.US,D,20050811,000000,14.5933,14.814,14.4155,14.5806,12834163.146693,0
+GLW.US,D,20050812,000000,14.4078,14.5142,14.2875,14.436,7891583.7939569,0
+GLW.US,D,20050815,000000,14.4078,14.5591,14.2875,14.4449,8083925.2851646,0
+GLW.US,D,20050816,000000,14.3463,14.3951,14.0132,14.0816,12171152.278358,0
+GLW.US,D,20050817,000000,13.9985,14.2514,13.894,14.1733,13580082.37246,0
+GLW.US,D,20050818,000000,14.0209,14.0737,13.6626,13.8052,11062110.666635,0
+GLW.US,D,20050819,000000,14.0279,14.3199,13.9917,14.1225,12057300.737777,0
+GLW.US,D,20050822,000000,14.187,14.3052,14.0044,14.2076,8722949.7851461,0
+GLW.US,D,20050823,000000,14.1733,14.5289,14.1225,14.3647,8674065.7200361,0
+GLW.US,D,20050824,000000,14.3707,14.7047,14.2875,14.3951,13093743.266629,0
+GLW.US,D,20050825,000000,14.3647,14.5142,14.2427,14.3794,12660173.14721,0
+GLW.US,D,20050826,000000,14.4449,14.479,14.3052,14.3364,8899090.1100746,0
+GLW.US,D,20050829,000000,14.1314,14.3794,14.0044,14.312,13619064.700881,0
+GLW.US,D,20050830,000000,14.2875,14.9322,14.2584,14.8872,22299694.033346,0
+GLW.US,D,20050831,000000,14.7437,15.0278,14.7437,14.8999,19680063.132208,0
+GLW.US,D,20050901,000000,14.814,14.9078,14.5806,14.7818,12182802.946411,0
+GLW.US,D,20050902,000000,14.7818,15.0151,14.7114,14.814,9341898.4371898,0
+GLW.US,D,20050906,000000,14.8346,15.0221,14.814,14.977,10856514.978971,0
+GLW.US,D,20050907,000000,14.9078,14.9996,14.7202,14.9556,9872577.2536923,0
+GLW.US,D,20050908,000000,14.8707,15.6431,14.8707,15.5435,21219051.052995,0
+GLW.US,D,20050909,000000,15.5572,15.5864,15.1783,15.5298,13329077.955192,0
+GLW.US,D,20050912,000000,15.6021,15.9693,15.5298,15.8286,14542859.8714,0
+GLW.US,D,20050913,000000,15.8286,16.3864,15.7066,16.233,20546390.343235,0
+GLW.US,D,20050914,000000,16.315,16.3511,15.4537,15.5366,23076291.235457,0
+GLW.US,D,20050915,000000,15.3277,15.565,14.3707,14.6098,45926214.639455,0
+GLW.US,D,20050916,000000,14.9556,15.1588,14.9165,15.1177,28961287.577065,0
+GLW.US,D,20050919,000000,15.2896,15.5239,14.8941,15.0513,20135729.381518,0
+GLW.US,D,20050920,000000,15.2281,15.3941,14.9165,14.9996,14957941.287852,0
+GLW.US,D,20050921,000000,14.9996,14.9996,14.6733,14.7759,14822127.756727,0
+GLW.US,D,20050922,000000,14.4937,14.5591,13.6431,13.9985,36880591.113932,0
+GLW.US,D,20050923,000000,13.9243,14.2368,13.8579,14.2368,14401819.001516,0
+GLW.US,D,20050926,000000,14.4078,14.4858,13.9166,14.0737,17672002.194946,0
+GLW.US,D,20050927,000000,14.0356,14.0737,13.6343,13.8277,25505591.711659,0
+GLW.US,D,20050928,000000,13.813,13.813,12.9399,13.5337,40624664.052835,0
+GLW.US,D,20050929,000000,13.5816,14.231,13.2426,13.9624,19455972.597791,0
+GLW.US,D,20050930,000000,14.0669,14.521,14.0356,14.4292,18452351.202978,0
+GLW.US,D,20051003,000000,14.4292,14.5503,14.2671,14.4995,13023959.06216,0
+GLW.US,D,20051004,000000,14.5933,14.8511,14.3647,14.3707,16971090.304702,0
+GLW.US,D,20051005,000000,14.1987,14.2964,13.7524,13.8277,16283969.168308,0
+GLW.US,D,20051006,000000,14.0816,14.3647,13.7221,13.8872,17687407.740811,0
+GLW.US,D,20051007,000000,13.8618,14.1098,13.813,13.8413,8956951.271934,0
+GLW.US,D,20051010,000000,13.8334,14.0356,13.5816,13.6264,8743847.8765753,0
+GLW.US,D,20051011,000000,13.6987,13.6987,12.3999,13.2836,46025865.840386,0
+GLW.US,D,20051012,000000,12.8911,13.2124,12.7427,13.0961,16314774.116251,0
+GLW.US,D,20051013,000000,12.9604,13.3852,12.9155,13.2124,12349694.823998,0
+GLW.US,D,20051014,000000,13.4399,13.9692,13.4399,13.5649,19069555.019518,0
+GLW.US,D,20051017,000000,13.5131,13.6343,13.3179,13.52,9997543.9288945,0
+GLW.US,D,20051018,000000,13.5337,13.7221,13.4614,13.5131,10662697.954923,0
+GLW.US,D,20051019,000000,13.3257,13.7221,13.2836,13.7221,9864135.690375,0
+GLW.US,D,20051020,000000,13.7769,14.0503,13.52,13.6264,12323844.840258,0
+GLW.US,D,20051021,000000,13.7769,14.1098,13.6919,13.8579,10121305.397883,0
+GLW.US,D,20051024,000000,14.0737,14.0816,13.8413,13.9985,9751894.8459477,0
+GLW.US,D,20051025,000000,13.9692,14.102,13.7378,13.8501,10990322.563645,0
+GLW.US,D,20051026,000000,13.9166,13.9321,13.2759,13.4086,15929830.022889,0
+GLW.US,D,20051027,000000,13.813,14.3647,13.6685,14.2153,25978003.876361,0
+GLW.US,D,20051028,000000,14.187,14.2748,14.0445,14.2153,11853838.992125,0
+GLW.US,D,20051031,000000,14.3199,15.0719,14.2584,14.9996,16909211.106153,0
+GLW.US,D,20051101,000000,14.7818,15.0151,14.7818,14.8872,11455101.073019,0
+GLW.US,D,20051102,000000,14.7437,15.3648,14.7047,15.2134,11432996.751411,0
+GLW.US,D,20051103,000000,15.2134,15.6509,15.1939,15.2818,13197550.739454,0
+GLW.US,D,20051104,000000,15.4927,15.4927,15.0513,15.1499,8335865.605984,0
+GLW.US,D,20051107,000000,15.2447,15.2749,14.8209,14.8941,8075078.2319063,0
+GLW.US,D,20051108,000000,14.7437,14.7525,14.3052,14.3999,14340611.523678,0
+GLW.US,D,20051109,000000,14.3999,14.6333,14.2798,14.6098,11800268.24151,0
+GLW.US,D,20051110,000000,14.4858,14.7291,14.2514,14.6987,11466891.000242,0
+GLW.US,D,20051111,000000,14.9399,15.0367,14.6333,15.0151,10462993.135014,0
+GLW.US,D,20051114,000000,14.7047,15.064,14.6987,14.9703,9166032.5347467,0
+GLW.US,D,20051115,000000,14.8346,15.0367,14.6098,14.977,9894274.0374295,0
+GLW.US,D,20051116,000000,14.977,15.2358,14.9624,15.2203,9763148.2157749,0
+GLW.US,D,20051117,000000,15.3062,15.5796,15.2134,15.5719,15603809.966534,0
+GLW.US,D,20051118,000000,15.6665,15.6725,15.4176,15.6431,13191117.170517,0
+GLW.US,D,20051121,000000,15.3062,15.6431,15.1235,15.6021,8433777.0912337,0
+GLW.US,D,20051122,000000,15.5796,15.7153,15.3424,15.6919,8412477.6057214,0
+GLW.US,D,20051123,000000,15.565,15.7681,15.4761,15.6919,8237016.1692548,0
+GLW.US,D,20051125,000000,15.7233,15.7233,15.5572,15.6265,2573689.7099925,0
+GLW.US,D,20051128,000000,15.5864,15.6431,15.1235,15.2095,10717077.637491,0
+GLW.US,D,20051129,000000,15.4468,15.4468,15.1588,15.1588,8714384.3221246,0
+GLW.US,D,20051130,000000,15.1588,15.3062,15.0572,15.1177,14178533.303194,0
+GLW.US,D,20051201,000000,15.1588,15.3424,15.1588,15.2203,14389895.958906,0
+GLW.US,D,20051202,000000,15.2691,15.6725,15.2691,15.565,12335499.604169,0
+GLW.US,D,20051205,000000,15.4927,15.9566,15.4713,15.8785,14372888.932568,0
+GLW.US,D,20051206,000000,15.8941,16.0874,15.7153,15.8707,10089161.104378,0
+GLW.US,D,20051207,000000,15.7828,15.9009,15.5719,15.6431,9257920.0368575,0
+GLW.US,D,20051208,000000,15.7153,15.9693,15.6187,15.7681,8123029.4653592,0
+GLW.US,D,20051209,000000,15.7515,15.941,15.6998,15.7994,6552560.7800622,0
+GLW.US,D,20051212,000000,15.7994,15.9966,15.6852,15.9693,7959620.0910279,0
+GLW.US,D,20051213,000000,15.941,16.0142,15.7515,15.8501,10993670.927551,0
+GLW.US,D,20051214,000000,16.1412,16.1412,15.8638,15.8785,15773383.60714,0
+GLW.US,D,20051215,000000,15.9566,16.0142,15.6852,15.7594,11610604.417465,0
+GLW.US,D,20051216,000000,15.8638,15.8941,15.6725,15.6725,18560176.712492,0
+GLW.US,D,20051219,000000,15.6509,15.6725,14.858,14.9703,16974569.736064,0
+GLW.US,D,20051220,000000,14.8999,14.9703,14.6178,14.8062,15195693.556594,0
+GLW.US,D,20051221,000000,14.7906,14.814,14.4858,14.7202,13275099.666707,0
+GLW.US,D,20051222,000000,14.8209,14.9478,14.7202,14.7525,7539313.3837449,0
+GLW.US,D,20051223,000000,14.8707,15.064,14.8346,15.0278,6943272.865439,0
+GLW.US,D,20051227,000000,15.0513,15.3277,14.8941,14.9399,7915557.8747366,0
+GLW.US,D,20051228,000000,15.0806,15.1588,14.8346,15.0151,7000467.4264105,0
+GLW.US,D,20051229,000000,15.0513,15.1177,14.8209,14.858,5142558.5951309,0
+GLW.US,D,20051230,000000,14.7291,14.8062,14.5806,14.6812,6629448.2262496,0
+GLW.US,D,20060103,000000,14.9165,15.0074,14.4449,14.9703,13477752.480405,0
+GLW.US,D,20060104,000000,15.0151,15.565,14.9703,15.565,15167829.434687,0
+GLW.US,D,20060105,000000,15.5503,15.5572,15.2281,15.3218,11173954.212837,0
+GLW.US,D,20060106,000000,15.5239,15.9332,15.4927,15.8219,13090394.902722,0
+GLW.US,D,20060109,000000,15.8365,16.9771,15.8365,16.8355,29847980.417981,0
+GLW.US,D,20060110,000000,16.7974,17.4557,16.6851,17.4176,24573352.929894,0
+GLW.US,D,20060111,000000,17.5172,18.7028,17.5094,18.6277,42591867.782683,0
+GLW.US,D,20060112,000000,18.4499,18.4997,17.7301,17.8152,28129240.649484,0
+GLW.US,D,20060113,000000,18.2097,18.654,17.9401,18.5144,22484398.797331,0
+GLW.US,D,20060117,000000,18.1061,18.358,17.9566,18.1725,12674236.275619,0
+GLW.US,D,20060118,000000,17.4117,18.9117,17.4117,18.8434,19337168.140935,0
+GLW.US,D,20060119,000000,18.8493,19.232,18.3737,18.5592,24303325.300191,0
+GLW.US,D,20060120,000000,18.4566,18.5084,17.7554,17.8269,16133952.22564,0
+GLW.US,D,20060123,000000,18.066,18.2653,17.5738,17.7037,14693943.785075,0
+GLW.US,D,20060124,000000,17.9566,18.3815,17.7789,18.1061,24573218.790545,0
+GLW.US,D,20060125,000000,17.1538,19.028,17.0279,18.9577,59417624.758328,0
+GLW.US,D,20060126,000000,18.7028,18.8883,17.9195,18.7457,26987120.888633,0
+GLW.US,D,20060127,000000,18.8493,19.028,18.5084,18.5769,14914009.115052,0
+GLW.US,D,20060130,000000,18.3961,18.7936,18.3141,18.6207,10166447.896719,0
+GLW.US,D,20060131,000000,18.4997,18.654,18.1139,18.1784,13335510.500166,0
+GLW.US,D,20060201,000000,18.2409,18.7868,18.1266,18.7028,14597636.852193,0
+GLW.US,D,20060202,000000,18.6638,19.0006,18.0007,18.0749,17437473.366442,0
+GLW.US,D,20060203,000000,18.0895,18.5592,17.9342,18.2995,11358661.024751,0
+GLW.US,D,20060206,000000,18.2174,18.2565,17.5573,17.9283,11742004.661603,0
+GLW.US,D,20060207,000000,17.7925,18.0007,17.1852,18.0007,13840338.308965,0
+GLW.US,D,20060208,000000,17.9342,18.0309,17.5573,18.0007,10518444.90841,0
+GLW.US,D,20060209,000000,18.1061,18.278,17.6344,17.6949,11124934.984412,0
+GLW.US,D,20060210,000000,17.5885,17.7301,17.2183,17.5172,11680121.367198,0
+GLW.US,D,20060213,000000,17.566,17.9401,17.3287,17.6568,10059153.824779,0
+GLW.US,D,20060214,000000,17.8346,18.1061,17.6949,18.0514,9924819.922354,0
+GLW.US,D,20060215,000000,18.1061,18.2702,17.9195,18.2653,8184375.1784035,0
+GLW.US,D,20060216,000000,18.2653,18.7301,18.2233,18.6277,14024903.813778,0
+GLW.US,D,20060217,000000,18.6277,18.6803,18.1139,18.1266,12184815.036649,0
+GLW.US,D,20060221,000000,18.1843,18.2565,17.7301,17.7858,8093294.5603166,0
+GLW.US,D,20060222,000000,17.9772,18.654,17.864,18.6422,11084214.988241,0
+GLW.US,D,20060223,000000,18.4937,18.778,18.32,18.3668,10657341.596636,0
+GLW.US,D,20060224,000000,18.2848,18.5144,18.151,18.442,5668953.1441759,0
+GLW.US,D,20060227,000000,18.358,18.8434,18.358,18.5993,10942769.652382,0
+GLW.US,D,20060228,000000,18.4566,18.5368,17.9283,18.2233,11041083.555678,0
+GLW.US,D,20060301,000000,18.3668,19.9011,18.3063,19.7204,29852666.079522,0
+GLW.US,D,20060302,000000,19.5231,19.8229,19.3737,19.6129,16056665.433299,0
+GLW.US,D,20060303,000000,19.5075,20.4187,19.4138,19.8904,19819494.329902,0
+GLW.US,D,20060306,000000,19.9499,20.3591,19.6569,19.9402,18545175.632604,0
+GLW.US,D,20060307,000000,19.7761,19.7761,19.0143,19.405,19415257.721442,0
+GLW.US,D,20060308,000000,19.2664,19.3981,18.607,18.8561,17173877.257747,0
+GLW.US,D,20060309,000000,19.1715,19.3199,18.5144,18.613,10654264.583321,0
+GLW.US,D,20060310,000000,18.8883,18.9851,18.3336,18.8561,9028878.6340954,0
+GLW.US,D,20060313,000000,19.3825,19.7829,18.8493,18.9117,13582500.976604,0
+GLW.US,D,20060314,000000,19.0368,19.5641,18.9928,19.3825,10910358.104143,0
+GLW.US,D,20060315,000000,19.4772,20.1491,19.3523,20.1227,15440666.822972,0
+GLW.US,D,20060316,000000,20.3826,21.114,20.2341,20.5368,26521670.65855,0
+GLW.US,D,20060317,000000,20.5622,20.5701,20.031,20.0612,17928907.719614,0
+GLW.US,D,20060320,000000,20.4499,20.9782,20.1658,20.8904,16178826.445778,0
+GLW.US,D,20060321,000000,20.8279,21.0818,20.279,20.3659,15052770.639964,0
+GLW.US,D,20060322,000000,20.4578,20.8347,20.2703,20.2897,11935551.359025,0
+GLW.US,D,20060323,000000,20.3826,20.8347,20.1227,20.5916,12163117.228946,0
+GLW.US,D,20060324,000000,20.5916,20.8689,20.3445,20.657,7784693.1640289,0
+GLW.US,D,20060327,000000,20.614,20.9782,20.4792,20.657,10233411.078996,0
+GLW.US,D,20060328,000000,20.6443,20.7801,20.0368,20.1413,10907810.480473,0
+GLW.US,D,20060329,000000,20.1872,20.5222,19.9011,20.486,15832311.740005,0
+GLW.US,D,20060330,000000,20.5222,20.8991,20.1814,20.2966,13718713.853881,0
+GLW.US,D,20060331,000000,20.1941,20.3826,19.9947,20.0973,11814062.067257,0
+GLW.US,D,20060403,000000,20.3659,20.8904,20.2839,20.5457,14986610.245852,0
+GLW.US,D,20060404,000000,20.5017,20.53,20.0836,20.1052,16491179.647984,0
+GLW.US,D,20060405,000000,20.2429,20.4187,19.7058,19.7399,18723312.688303,0
+GLW.US,D,20060406,000000,19.7966,19.8834,19.446,19.6736,12272140.776922,0
+GLW.US,D,20060407,000000,19.7966,20.0104,19.5641,19.5758,9021375.0222578,0
+GLW.US,D,20060410,000000,19.5817,19.7136,19.24,19.2848,10610997.987444,0
+GLW.US,D,20060411,000000,19.3356,19.6736,19.1344,19.5397,14799623.065002,0
+GLW.US,D,20060412,000000,19.5641,20.0368,19.5397,19.9713,11201953.498056,0
+GLW.US,D,20060413,000000,19.9713,20.4187,19.8463,20.2576,12470514.442985,0
+GLW.US,D,20060417,000000,20.0455,20.2703,19.6189,19.7204,10927640.576931,0
+GLW.US,D,20060418,000000,19.9011,20.322,19.7204,20.2488,10533314.920843,0
+GLW.US,D,20060419,000000,20.2488,20.6364,20.2488,20.5222,12475601.498609,0
+GLW.US,D,20060420,000000,20.5701,21.0623,20.5368,20.8826,11607796.706812,0
+GLW.US,D,20060421,000000,21.3513,22.1083,21.2791,21.7205,28353857.501653,0
+GLW.US,D,20060424,000000,21.7615,21.8298,21.0534,21.4851,18368633.913592,0
+GLW.US,D,20060425,000000,21.4851,21.5241,20.4578,20.6062,19699215.36417,0
+GLW.US,D,20060426,000000,20.4949,21.4051,20.3445,21.2019,26657485.213639,0
+GLW.US,D,20060427,000000,21.1599,21.2469,20.861,21.0905,11567471.960937,0
+GLW.US,D,20060428,000000,20.906,21.0476,20.3445,20.6297,15091484.689685,0
+GLW.US,D,20060501,000000,20.7086,20.9636,20.4265,20.5622,8172323.1162681,0
+GLW.US,D,20060502,000000,20.7086,20.8826,20.6062,20.7576,6349374.4808617,0
+GLW.US,D,20060503,000000,20.7477,21.1423,20.7029,20.9851,9108575.8388637,0
+GLW.US,D,20060504,000000,21.0534,21.3904,21.0534,21.2342,8024449.3312927,0
+GLW.US,D,20060505,000000,21.4207,21.4451,20.9939,21.0818,6676999.0895837,0
+GLW.US,D,20060508,000000,21.0173,21.1521,20.735,20.8132,7889170.3096363,0
+GLW.US,D,20060509,000000,20.8689,20.9197,20.7576,20.8904,5117779.6782562,0
+GLW.US,D,20060510,000000,20.7721,20.8279,20.279,20.2897,11915057.733572,0
+GLW.US,D,20060511,000000,20.279,20.3757,18.8141,19.2184,22863992.676193,0
+GLW.US,D,20060512,000000,18.6892,19.0778,18.3815,18.654,19417669.157834,0
+GLW.US,D,20060515,000000,18.5545,18.7731,18.1266,18.3884,17298044.216677,0
+GLW.US,D,20060516,000000,18.5144,18.654,18.2916,18.3737,12292636.450304,0
+GLW.US,D,20060517,000000,18.1139,18.6422,18.0007,18.1569,17284112.155725,0
+GLW.US,D,20060518,000000,18.2916,18.5993,17.8269,17.8269,11884382.829122,0
+GLW.US,D,20060519,000000,17.9566,18.4773,17.4772,18.2916,17889258.790307,0
+GLW.US,D,20060522,000000,18.0094,18.0094,16.818,17.3893,25563453.897484,0
+GLW.US,D,20060523,000000,17.5446,17.8413,17.0923,17.1276,14803240.731572,0
+GLW.US,D,20060524,000000,17.1276,17.4772,16.8355,17.358,14353063.955933,0
+GLW.US,D,20060525,000000,17.8413,18.3336,17.5504,18.3336,14704794.736855,0
+GLW.US,D,20060526,000000,18.4773,18.5545,18.3141,18.4937,8710902.8428332,0
+GLW.US,D,20060530,000000,17.9566,18.1344,17.6276,17.7701,14903430.537827,0
+GLW.US,D,20060531,000000,17.8814,18.2174,17.738,18.1061,12297860.717171,0
+GLW.US,D,20060601,000000,18.1061,18.6969,18.0231,18.6638,9629739.9772556,0
+GLW.US,D,20060602,000000,19.028,19.1862,18.3424,18.6207,11974258.240995,0
+GLW.US,D,20060605,000000,18.4626,18.4997,17.9918,18.1061,10632296.448992,0
+GLW.US,D,20060606,000000,18.1061,18.1784,17.6793,17.9566,10556619.328841,0
+GLW.US,D,20060607,000000,17.6949,17.7701,16.2027,16.3864,39911156.375306,0
+GLW.US,D,20060608,000000,16.0533,16.5495,15.439,16.233,36222807.584357,0
+GLW.US,D,20060609,000000,16.984,17.3356,16.5435,16.6285,31601142.80099,0
+GLW.US,D,20060612,000000,16.6129,16.65,15.3277,15.5864,32075964.354155,0
+GLW.US,D,20060613,000000,15.4468,15.9107,15.2203,15.6782,26389202.41944,0
+GLW.US,D,20060614,000000,15.6782,16.1939,15.6665,15.9966,16962384.558544,0
+GLW.US,D,20060615,000000,16.188,17.105,16.0376,16.9771,17676963.302937,0
+GLW.US,D,20060616,000000,16.8434,16.9263,16.4399,16.5211,13326803.730044,0
+GLW.US,D,20060619,000000,16.5739,16.7408,16.069,16.149,12537218.562245,0
+GLW.US,D,20060620,000000,16.149,16.2496,15.8433,16.0142,11635253.290847,0
+GLW.US,D,20060621,000000,16.0533,16.5005,16.0055,16.2574,11245613.2963,0
+GLW.US,D,20060622,000000,16.1246,16.3931,15.9176,16.0747,8954948.3973769,0
+GLW.US,D,20060623,000000,16.0142,16.2741,15.941,16.0953,9269302.4262115,0
+GLW.US,D,20060626,000000,16.2741,16.6636,16.2741,16.5739,13053558.803889,0
+GLW.US,D,20060627,000000,16.2027,16.5495,16.2027,16.3296,13785953.506574,0
+GLW.US,D,20060628,000000,16.3376,16.7847,16.2388,16.7154,17325761.91166,0
+GLW.US,D,20060629,000000,16.7642,17.8346,16.7575,17.8269,17838494.72638,0
+GLW.US,D,20060630,000000,17.8413,18.2916,17.7145,18.0602,12779248.954658,0
+GLW.US,D,20060703,000000,17.7301,18.4176,17.7301,18.2848,4748772.5683328,0
+GLW.US,D,20060705,000000,18.066,18.066,17.402,17.5446,11995553.630649,0
+GLW.US,D,20060706,000000,17.4841,17.7145,17.2106,17.3502,11488185.365932,0
+GLW.US,D,20060707,000000,16.5739,16.8434,16.023,16.5368,22327286.804659,0
+GLW.US,D,20060710,000000,16.401,16.5289,15.2593,15.6588,25247616.144091,0
+GLW.US,D,20060711,000000,15.3062,15.8433,15.2691,15.729,24381952.462059,0
+GLW.US,D,20060712,000000,15.7153,15.9839,15.6509,15.815,13049274.536432,0
+GLW.US,D,20060713,000000,15.6431,15.9839,15.3941,15.4176,15988625.04037,0
+GLW.US,D,20060714,000000,15.8286,16.566,15.565,16.3931,29929147.011803,0
+GLW.US,D,20060717,000000,16.2447,16.4927,16.1636,16.2388,9608710.8183707,0
+GLW.US,D,20060718,000000,16.2388,16.6773,16.0953,16.3717,12429662.355394,0
+GLW.US,D,20060719,000000,16.4566,16.9263,16.1939,16.9137,14231576.712093,0
+GLW.US,D,20060720,000000,17.0993,17.358,16.7974,16.9322,12480557.486777,0
+GLW.US,D,20060721,000000,16.941,16.941,16.1559,16.3511,14224749.940788,0
+GLW.US,D,20060724,000000,16.3511,16.6559,16.1168,16.2985,12741610.067659,0
+GLW.US,D,20060725,000000,16.2027,16.2906,15.9839,16.1636,24388113.656441,0
+GLW.US,D,20060726,000000,15.0221,15.0963,13.7447,13.8277,80063406.215511,0
+GLW.US,D,20060727,000000,14.0884,14.1314,13.4985,13.6479,25126268.159424,0
+GLW.US,D,20060728,000000,13.8872,14.5289,13.7221,14.2798,23715457.042539,0
+GLW.US,D,20060731,000000,14.3589,14.4712,14.1558,14.2368,14141570.232764,0
+GLW.US,D,20060801,000000,14.1401,14.1733,13.4917,13.5873,24056605.15038,0
+GLW.US,D,20060802,000000,13.5873,13.7134,13.0649,13.4399,33187018.056116,0
+GLW.US,D,20060803,000000,13.2612,13.9556,13.2358,13.7905,21777719.939036,0
+GLW.US,D,20060804,000000,14.1098,14.1655,13.4331,13.6479,15854148.806879,0
+GLW.US,D,20060807,000000,13.5873,13.8999,13.4458,13.8334,16919520.380714,0
+GLW.US,D,20060808,000000,13.8334,13.9624,13.3384,13.4458,16451930.064831,0
+GLW.US,D,20060809,000000,13.6264,13.7447,13.1118,13.3061,29128176.382758,0
+GLW.US,D,20060810,000000,13.2925,13.729,13.268,13.729,18989730.843151,0
+GLW.US,D,20060811,000000,13.5873,14.1987,13.5337,14.1479,21492697.373232,0
+GLW.US,D,20060814,000000,14.3296,14.5503,14.1225,14.2748,19769264.775443,0
+GLW.US,D,20060815,000000,14.6333,15.0884,14.6333,14.984,23818595.866548,0
+GLW.US,D,20060816,000000,15.3062,15.6265,15.1939,15.5435,19872399.503593,0
+GLW.US,D,20060817,000000,15.5435,16.0835,15.5005,15.6665,20418080.423948,0
+GLW.US,D,20060818,000000,15.7515,15.8072,15.2896,15.6725,14557592.672589,0
+GLW.US,D,20060821,000000,15.314,15.6265,15.314,15.5503,11272269.140098,0
+GLW.US,D,20060822,000000,15.5572,15.7515,15.3424,15.3424,9869496.1445194,0
+GLW.US,D,20060823,000000,15.5503,15.6998,15.2818,15.5239,13234112.415802,0
+GLW.US,D,20060824,000000,15.8286,16.0533,15.5719,15.8872,14252873.125711,0
+GLW.US,D,20060825,000000,16.0055,16.9683,15.9488,16.2741,20993630.388695,0
+GLW.US,D,20060828,000000,16.2741,16.3296,15.9566,16.1168,13416679.141917,0
+GLW.US,D,20060829,000000,16.233,16.5289,16.1636,16.4322,20365302.221854,0
+GLW.US,D,20060830,000000,16.478,17.1538,16.4703,16.9137,24574155.71806,0
+GLW.US,D,20060831,000000,17.0923,17.0923,16.5005,16.606,16843171.539854,0
+GLW.US,D,20060901,000000,16.6559,16.7232,16.2388,16.4245,14672376.020864,0
+GLW.US,D,20060905,000000,16.3209,16.8111,16.1412,16.7008,17783714.673694,0
+GLW.US,D,20060906,000000,16.3864,16.9556,16.2662,16.357,28675184.728716,0
+GLW.US,D,20060907,000000,16.2086,16.2662,15.8072,15.9693,17333404.78267,0
+GLW.US,D,20060908,000000,16.0747,16.3296,15.9839,16.233,15250071.191232,0
+GLW.US,D,20060911,000000,16.0533,16.3864,15.9009,16.1939,18365156.530159,0
+GLW.US,D,20060912,000000,16.4175,16.984,16.2741,16.8492,21126494.902067,0
+GLW.US,D,20060913,000000,16.9137,17.0514,16.65,16.7916,15599120.209136,0
+GLW.US,D,20060914,000000,16.7974,17.2027,16.7711,17.0993,15443482.725341,0
+GLW.US,D,20060915,000000,17.358,17.3961,17.0074,17.2271,17092569.356825,0
+GLW.US,D,20060918,000000,17.1491,17.4176,16.9263,17.0211,11701151.550048,0
+GLW.US,D,20060919,000000,17.1685,17.6276,16.984,17.3658,25497684.65781,0
+GLW.US,D,20060920,000000,17.6715,18.278,17.6276,18.1784,30273377.252782,0
+GLW.US,D,20060921,000000,18.0895,18.278,17.525,17.6129,22156108.611685,0
+GLW.US,D,20060922,000000,17.5387,17.8503,17.3746,17.8199,10917324.13462,0
+GLW.US,D,20060925,000000,17.9283,17.9636,17.4996,17.7467,16333254.627502,0
+GLW.US,D,20060926,000000,17.8005,18.2321,17.6949,18.1569,17764696.581081,0
+GLW.US,D,20060927,000000,18.1432,18.4352,18.0514,18.2174,14972276.790816,0
+GLW.US,D,20060928,000000,18.404,18.4626,18.1061,18.4626,10975715.710088,0
+GLW.US,D,20060929,000000,18.4693,18.5915,18.2097,18.2233,11338435.677997,0
+GLW.US,D,20061002,000000,18.2848,18.3336,17.8413,17.8814,12121593.420645,0
+GLW.US,D,20061003,000000,17.864,18.0602,17.5885,17.9118,8277871.3287399,0
+GLW.US,D,20061004,000000,17.8269,18.278,17.738,18.1344,16620563.706029,0
+GLW.US,D,20061005,000000,18.2233,18.6638,18.0749,18.5993,16450054.161872,0
+GLW.US,D,20061006,000000,18.442,18.567,18.2565,18.358,11114753.705415,0
+GLW.US,D,20061009,000000,18.1657,18.4274,18.1432,18.278,6009430.5552705,0
+GLW.US,D,20061010,000000,18.3668,18.7213,18.3424,18.4352,11607252.981664,0
+GLW.US,D,20061011,000000,18.4352,18.7936,18.2995,18.5993,11276955.825604,0
+GLW.US,D,20061012,000000,18.6803,18.8141,18.5545,18.6969,11300260.233602,0
+GLW.US,D,20061013,000000,18.5769,18.8718,18.5211,18.8141,10986039.320152,0
+GLW.US,D,20061016,000000,18.8141,19.0925,18.654,18.6638,8103746.1659424,0
+GLW.US,D,20061017,000000,18.567,18.5846,18.1266,18.4626,9903119.0427588,0
+GLW.US,D,20061018,000000,18.4626,18.5769,18.0446,18.2321,13899537.792422,0
+GLW.US,D,20061019,000000,18.0514,18.1061,17.4772,17.7301,16652440.7448,0
+GLW.US,D,20061020,000000,17.7789,17.8062,17.2848,17.3658,21211684.652399,0
+GLW.US,D,20061023,000000,17.5817,17.7789,17.3199,17.4635,18739387.906948,0
+GLW.US,D,20061024,000000,17.3199,17.3815,16.6197,17.276,32469757.548705,0
+GLW.US,D,20061025,000000,16.5142,16.5142,15.4713,15.7828,79336639.221704,0
+GLW.US,D,20061026,000000,15.8638,15.9332,15.6782,15.8365,34828474.104167,0
+GLW.US,D,20061027,000000,15.9009,15.9966,15.314,15.3726,30446702.699306,0
+GLW.US,D,20061030,000000,15.2691,15.565,15.1656,15.4537,31440812.487903,0
+GLW.US,D,20061031,000000,15.5298,15.6665,15.1695,15.2525,22126370.634749,0
+GLW.US,D,20061101,000000,15.4009,15.5239,15.0278,15.1499,15944960.122303,0
+GLW.US,D,20061102,000000,15.1118,15.1939,14.7047,15.1656,20679533.37495,0
+GLW.US,D,20061103,000000,15.4253,15.4927,15.1177,15.314,18617230.990327,0
+GLW.US,D,20061106,000000,15.3648,15.4537,15.1656,15.3785,15851869.461908,0
+GLW.US,D,20061107,000000,15.4713,15.8286,15.4537,15.729,31130342.356408,0
+GLW.US,D,20061108,000000,15.5298,15.6431,15.1939,15.439,19714485.74672,0
+GLW.US,D,20061109,000000,15.5796,15.6431,15.0151,15.0278,18468555.44115,0
+GLW.US,D,20061110,000000,15.0719,15.1235,14.8999,15.0221,13725281.562169,0
+GLW.US,D,20061113,000000,14.9399,15.5005,14.9322,15.4468,21572520.525634,0
+GLW.US,D,20061114,000000,15.5864,16.0533,15.5162,15.9107,38830777.577797,0
+GLW.US,D,20061115,000000,15.9761,16.0747,15.8638,15.9566,21664006.633661,0
+GLW.US,D,20061116,000000,16.2027,16.2741,15.941,16.1324,21872283.060379,0
+GLW.US,D,20061117,000000,16.1324,16.1636,15.7437,15.8365,14236669.911503,0
+GLW.US,D,20061120,000000,15.7153,15.8286,15.4713,15.6265,17273928.828797,0
+GLW.US,D,20061121,000000,15.7594,15.8501,15.5162,15.6782,20991883.505262,0
+GLW.US,D,20061122,000000,15.8072,16.1011,15.7515,16.0835,23831315.553536,0
+GLW.US,D,20061124,000000,15.9253,16.1412,15.8638,15.9566,5001118.3790932,0
+GLW.US,D,20061127,000000,16.0874,16.1246,15.5298,15.6725,22629192.497098,0
+GLW.US,D,20061128,000000,15.6782,15.7915,15.4713,15.6187,23926414.208312,0
+GLW.US,D,20061129,000000,15.7515,16.0533,15.729,16.0454,19527099.219716,0
+GLW.US,D,20061130,000000,16.0747,16.2027,15.6852,16.0953,15300568.000427,0
+GLW.US,D,20061201,000000,15.3579,16.0874,14.5435,15.6919,24126120.052186,0
+GLW.US,D,20061204,000000,15.6919,15.8072,15.5435,15.6725,19322169.108976,0
+GLW.US,D,20061205,000000,15.8219,16.4245,15.7994,16.3784,29171174.699936,0
+GLW.US,D,20061206,000000,16.4626,16.6773,16.3296,16.3453,25227926.33077,0
+GLW.US,D,20061207,000000,16.2388,16.2741,15.3511,15.7153,48374398.044956,0
+GLW.US,D,20061208,000000,15.565,15.6782,15.3277,15.4537,17787733.734345,0
+GLW.US,D,20061211,000000,15.6725,15.6725,15.0806,15.1695,23367609.134991,0
+GLW.US,D,20061212,000000,14.9322,15.0074,14.6265,14.7437,45901699.905422,0
+GLW.US,D,20061213,000000,14.7759,14.9243,14.4995,14.6011,18947931.588399,0
+GLW.US,D,20061214,000000,14.6939,14.9165,14.5591,14.7906,20395712.943465,0
+GLW.US,D,20061215,000000,14.9165,15.0074,14.4858,14.5503,27340320.034644,0
+GLW.US,D,20061218,000000,14.7114,14.8638,14.5142,14.6011,16661950.303088,0
+GLW.US,D,20061219,000000,14.2964,14.4155,13.9692,14.1401,33021996.961666,0
+GLW.US,D,20061220,000000,14.2514,14.6656,14.1479,14.3364,24871510.912273,0
+GLW.US,D,20061221,000000,14.3364,14.3589,14.0356,14.2964,25386780.087052,0
+GLW.US,D,20061222,000000,14.3463,14.3999,14.0961,14.1157,14244838.076299,0
+GLW.US,D,20061226,000000,14.0356,14.2368,13.9556,14.0279,10656137.414387,0
+GLW.US,D,20061227,000000,14.0737,14.2368,14.0737,14.1929,12153205.252611,0
+GLW.US,D,20061228,000000,14.1225,14.1479,13.9985,14.0445,11983770.871177,0
+GLW.US,D,20061229,000000,13.9624,14.0816,13.8999,13.9692,12588248.856942,0
+GLW.US,D,20070103,000000,14.1401,14.3794,13.894,14.0737,32913907.269312,0
+GLW.US,D,20070104,000000,13.9477,14.6333,13.8999,14.5874,36872821.271326,0
+GLW.US,D,20070105,000000,14.4155,14.6656,14.1157,14.2153,27344610.445889,0
+GLW.US,D,20070108,000000,14.1225,14.2964,13.8501,13.9166,34284268.716652,0
+GLW.US,D,20070109,000000,14.1314,14.2584,13.6762,13.7827,51362775.969033,0
+GLW.US,D,20070110,000000,13.813,14.1792,13.5278,14.1558,39540004.05976,0
+GLW.US,D,20070111,000000,13.6762,14.5874,13.6762,14.4995,38210363.632556,0
+GLW.US,D,20070112,000000,14.5435,14.9917,14.4449,14.9556,38505971.943336,0
+GLW.US,D,20070116,000000,14.8999,15.0806,14.7818,14.9703,22478371.742298,0
+GLW.US,D,20070117,000000,14.8638,14.8638,14.3794,14.521,34809584.007116,0
+GLW.US,D,20070118,000000,14.4078,14.6265,14.3707,14.4449,27248570.767741,0
+GLW.US,D,20070119,000000,14.3999,14.5806,14.3707,14.4292,26150788.669631,0
+GLW.US,D,20070122,000000,14.4995,14.521,14.0445,14.187,21410185.290059,0
+GLW.US,D,20070123,000000,14.1479,14.187,13.8872,14.0669,19055888.165369,0
+GLW.US,D,20070124,000000,15.0884,15.7437,15.0806,15.6021,87821849.025683,0
+GLW.US,D,20070125,000000,15.9566,16.2086,15.6431,15.7994,36385942.536203,0
+GLW.US,D,20070126,000000,15.8638,15.9009,15.6431,15.8286,16085602.669998,0
+GLW.US,D,20070129,000000,15.7915,15.8872,15.5239,15.6187,14862576.402307,0
+GLW.US,D,20070130,000000,15.5005,15.6852,15.4078,15.439,17804610.717194,0
+GLW.US,D,20070131,000000,15.4849,15.6588,15.1588,15.5572,18657009.963125,0
+GLW.US,D,20070201,000000,15.6782,15.7828,15.4537,15.5719,14297880.461234,0
+GLW.US,D,20070202,000000,15.5719,15.8501,15.565,15.7437,18758405.99956,0
+GLW.US,D,20070205,000000,15.8219,16.1089,15.8072,15.9488,20341599.491668,0
+GLW.US,D,20070206,000000,16.0533,16.7311,16.0142,16.7008,49447542.53329,0
+GLW.US,D,20070207,000000,16.8111,17.0211,16.6197,16.7154,32417783.158742,0
+GLW.US,D,20070208,000000,16.6363,16.9322,16.6129,16.7916,22170302.807549,0
+GLW.US,D,20070209,000000,16.5368,16.7974,16.0533,16.1168,30999615.880908,0
+GLW.US,D,20070212,000000,16.1324,16.315,15.9966,16.1246,16249538.36208,0
+GLW.US,D,20070213,000000,16.2818,16.4245,16.2183,16.3667,16302638.089027,0
+GLW.US,D,20070214,000000,16.3376,16.7486,16.2447,16.606,20733330.421719,0
+GLW.US,D,20070215,000000,16.5973,16.7311,16.3931,16.4626,16324688.140516,0
+GLW.US,D,20070216,000000,16.3717,16.4245,16.0835,16.2183,20739534.622609,0
+GLW.US,D,20070220,000000,16.0953,16.4245,16.0611,16.2261,14192197.085448,0
+GLW.US,D,20070221,000000,16.1803,16.3931,16.0142,16.3511,13948023.535342,0
+GLW.US,D,20070222,000000,16.4245,16.5289,16.233,16.2496,18233625.218563,0
+GLW.US,D,20070223,000000,16.2496,16.2741,16.0874,16.1324,14354265.066288,0
+GLW.US,D,20070226,000000,16.1636,16.3376,15.9888,16.069,13554581.560616,0
+GLW.US,D,20070227,000000,15.6782,15.7594,14.6011,15.2134,35945546.669444,0
+GLW.US,D,20070228,000000,15.3062,15.5864,15.0278,15.4009,25293020.77784,0
+GLW.US,D,20070301,000000,14.9703,15.6588,14.8003,15.5005,31540349.00481,0
+GLW.US,D,20070302,000000,15.2896,15.4761,15.105,15.1588,23120351.40382,0
+GLW.US,D,20070305,000000,14.9322,15.4312,14.8872,15.0367,17901482.878478,0
+GLW.US,D,20070306,000000,15.439,15.4927,15.2203,15.4009,16919787.635448,0
+GLW.US,D,20070307,000000,15.3511,15.8433,15.3277,15.6725,24707694.00007,0
+GLW.US,D,20070308,000000,15.9488,16.0376,15.7594,15.8501,19430931.546005,0
+GLW.US,D,20070309,000000,16.1089,16.1412,15.8638,15.9566,15531347.070941,0
+GLW.US,D,20070312,000000,15.9566,16.3864,15.9107,16.2496,14882132.076281,0
+GLW.US,D,20070313,000000,16.069,16.3667,15.8872,15.9176,18799528.413778,0
+GLW.US,D,20070314,000000,15.8872,16.188,15.7515,16.1246,18967088.940183,0
+GLW.US,D,20070315,000000,16.0874,16.2496,15.941,16.233,20272351.844596,0
+GLW.US,D,20070316,000000,16.2388,16.5582,16.1559,16.2496,25005985.097834,0
+GLW.US,D,20070319,000000,16.5005,16.8638,16.4626,16.7642,23099997.037538,0
+GLW.US,D,20070320,000000,16.7232,17.1685,16.6851,17.1276,22421842.75825,0
+GLW.US,D,20070321,000000,17.1685,17.3287,16.9556,17.2594,15050901.904755,0
+GLW.US,D,20070322,000000,17.2027,17.2848,16.9556,17.1276,17442830.748693,0
+GLW.US,D,20070323,000000,17.1685,17.2594,17.0514,17.1628,11620491.818653,0
+GLW.US,D,20070326,000000,17.0602,17.1207,16.7916,17.0993,15718228.783447,0
+GLW.US,D,20070327,000000,17.0074,17.2848,16.8902,17.234,16794551.657583,0
+GLW.US,D,20070328,000000,17.1402,17.4176,16.9137,17.114,19028450.012695,0
+GLW.US,D,20070329,000000,17.2106,17.2896,16.7847,17.0416,17554975.340458,0
+GLW.US,D,20070330,000000,16.984,17.1491,16.7154,16.9771,13712284.380802,0
+GLW.US,D,20070402,000000,16.8111,17.0211,16.7486,16.9625,11154053.462828,0
+GLW.US,D,20070403,000000,17.0368,17.276,16.9927,17.2027,15142379.821068,0
+GLW.US,D,20070404,000000,17.1491,17.2848,17.0279,17.2594,18233249.423592,0
+GLW.US,D,20070405,000000,17.2535,17.8152,17.2183,17.6129,23613438.435691,0
+GLW.US,D,20070409,000000,17.738,17.7467,17.3961,17.5573,10527702.571433,0
+GLW.US,D,20070410,000000,17.5573,17.9479,17.5387,17.7467,20281274.671227,0
+GLW.US,D,20070411,000000,17.864,17.9401,17.6949,17.7037,21462713.644816,0
+GLW.US,D,20070412,000000,17.6129,17.8413,17.4469,17.7925,16717651.923823,0
+GLW.US,D,20070413,000000,17.9195,17.9195,17.566,17.7213,10879646.33697,0
+GLW.US,D,20070416,000000,17.8346,17.9566,17.7145,17.9283,14149064.62892,0
+GLW.US,D,20070417,000000,17.9195,17.9283,17.5817,17.6872,16906105.421833,0
+GLW.US,D,20070418,000000,17.4704,17.8005,17.3199,17.6442,18201722.580678,0
+GLW.US,D,20070419,000000,17.7301,17.7301,17.4841,17.5885,11726572.492662,0
+GLW.US,D,20070420,000000,17.8062,17.8062,17.105,17.5329,30082588.091752,0
+GLW.US,D,20070423,000000,17.5738,17.7145,17.358,17.4117,11056319.123437,0
+GLW.US,D,20070424,000000,17.4704,17.7858,17.1402,17.7145,25013483.589849,0
+GLW.US,D,20070425,000000,18.6344,19.0612,18.2916,18.6481,59005408.394539,0
+GLW.US,D,20070426,000000,18.8561,18.9625,18.3336,18.5993,21769541.534595,0
+GLW.US,D,20070427,000000,18.3737,18.4693,18.1344,18.2174,17415887.170871,0
+GLW.US,D,20070430,000000,18.1344,18.1998,17.6568,17.7076,19385582.206341,0
+GLW.US,D,20070501,000000,17.5387,17.6872,17.1765,17.5885,26909405.055168,0
+GLW.US,D,20070502,000000,17.5953,18.0378,17.5885,17.7858,14379233.416594,0
+GLW.US,D,20070503,000000,17.7925,18.0983,17.3199,17.8971,10324498.864835,0
+GLW.US,D,20070504,000000,18.1843,18.2565,17.7925,17.8884,15657573.222475,0
+GLW.US,D,20070507,000000,17.9283,18.1266,17.7925,17.8152,8484595.4252793,0
+GLW.US,D,20070508,000000,17.7634,17.9118,17.5094,17.7145,12152718.869475,0
+GLW.US,D,20070509,000000,17.6568,17.8717,17.5504,17.6872,15084092.689977,0
+GLW.US,D,20070510,000000,17.5885,17.6276,17.2477,17.3893,16997646.823944,0
+GLW.US,D,20070511,000000,17.5094,17.8005,17.44,17.7145,15909798.205424,0
+GLW.US,D,20070514,000000,17.7145,17.8971,17.3434,17.4254,15056996.541444,0
+GLW.US,D,20070515,000000,17.5446,17.6949,17.3199,17.4176,16348111.328395,0
+GLW.US,D,20070516,000000,17.738,17.8346,17.566,17.7925,18163927.027113,0
+GLW.US,D,20070517,000000,17.7858,17.864,17.6051,17.6872,13306794.439798,0
+GLW.US,D,20070518,000000,17.7213,17.8717,17.6217,17.859,15256400.315791,0
+GLW.US,D,20070521,000000,17.7701,18.4626,17.6949,18.3063,27205521.252337,0
+GLW.US,D,20070522,000000,18.3278,18.5368,18.192,18.3737,19194938.448269,0
+GLW.US,D,20070523,000000,18.4176,18.6481,18.3424,18.3668,23471751.444209,0
+GLW.US,D,20070524,000000,18.2321,18.4499,17.7634,17.9039,22564576.241448,0
+GLW.US,D,20070525,000000,17.8814,18.0983,17.7076,18.0378,10324749.736137,0
+GLW.US,D,20070529,000000,18.0749,18.2916,17.9401,18.066,10418567.411326,0
+GLW.US,D,20070530,000000,17.9118,18.6422,17.8346,18.567,21040534.106467,0
+GLW.US,D,20070531,000000,18.5545,18.6725,18.4274,18.6638,16151778.423577,0
+GLW.US,D,20070601,000000,18.778,19.3981,18.6638,19.1491,25303934.191454,0
+GLW.US,D,20070604,000000,19.1344,19.5905,19.028,19.3904,23509214.209313,0
+GLW.US,D,20070605,000000,19.2106,19.4841,19.0446,19.2184,22621174.855082,0
+GLW.US,D,20070606,000000,19.0925,19.2029,18.8493,19.1648,19075884.144076,0
+GLW.US,D,20070607,000000,19.1559,19.2791,18.7555,18.778,18801316.255792,0
+GLW.US,D,20070608,000000,18.778,19.113,18.6638,19.1081,17221839.754811,0
+GLW.US,D,20070611,000000,19.1491,19.4606,19.0778,19.3669,16214273.024787,0
+GLW.US,D,20070612,000000,19.3289,19.3356,18.8796,18.8883,17609983.737228,0
+GLW.US,D,20070613,000000,19.0065,19.4342,18.944,19.4138,16774971.408463,0
+GLW.US,D,20070614,000000,19.3904,19.5964,19.3737,19.4284,12255934.490822,0
+GLW.US,D,20070615,000000,19.5075,19.9098,19.4841,19.6647,21511816.838329,0
+GLW.US,D,20070618,000000,19.7058,19.7136,19.4938,19.5758,15191229.071385,0
+GLW.US,D,20070619,000000,19.4138,19.4342,18.9284,19.3981,28700172.534347,0
+GLW.US,D,20070620,000000,19.5817,19.697,19.0778,19.113,19972874.995945,0
+GLW.US,D,20070621,000000,19.0202,19.3904,18.9928,19.1775,30802564.153011,0
+GLW.US,D,20070622,000000,19.1491,19.2184,19.0006,19.028,18884450.909377,0
+GLW.US,D,20070625,000000,19.0368,19.3737,19.0065,19.1559,14210435.941077,0
+GLW.US,D,20070626,000000,19.2253,19.3356,18.8141,18.9577,19210864.1681,0
+GLW.US,D,20070627,000000,18.8972,19.113,18.7457,19.0846,12993732.654159,0
+GLW.US,D,20070628,000000,19.2253,19.2791,19.0143,19.1862,10803933.378061,0
+GLW.US,D,20070629,000000,19.1862,19.2975,18.9284,19.0778,11354457.65049,0
+GLW.US,D,20070702,000000,19.2574,19.2791,19.1491,19.232,7904949.6025426,0
+GLW.US,D,20070703,000000,19.359,19.3981,19.2791,19.3356,4671773.5100154,0
+GLW.US,D,20070705,000000,19.3737,19.3737,19.0202,19.1715,14330393.381959,0
+GLW.US,D,20070706,000000,19.2664,19.3289,19.0778,19.2791,12220373.227788,0
+GLW.US,D,20070709,000000,19.405,19.7351,19.3737,19.5641,14776814.25582,0
+GLW.US,D,20070710,000000,19.4138,19.4694,19.2029,19.3289,22664126.069894,0
+GLW.US,D,20070711,000000,19.3356,19.5905,19.2975,19.4411,11915057.733572,0
+GLW.US,D,20070712,000000,19.6256,20.322,19.4411,20.322,26689835.324008,0
+GLW.US,D,20070713,000000,20.322,20.322,19.987,20.1941,15855199.394454,0
+GLW.US,D,20070716,000000,20.1814,20.2341,19.9499,20.0973,11700614.992651,0
+GLW.US,D,20070717,000000,20.1413,20.2253,19.9499,20.0154,10657582.228293,0
+GLW.US,D,20070718,000000,19.8396,20.0027,19.6413,19.9568,14968256.706199,0
+GLW.US,D,20070719,000000,20.2703,20.3445,20.0525,20.0759,12581550.081199,0
+GLW.US,D,20070720,000000,20.0027,20.1491,19.7399,19.8054,13680545.577238,0
+GLW.US,D,20070723,000000,20.2165,20.2897,19.6804,19.9402,29060135.989829,0
+GLW.US,D,20070724,000000,19.7966,19.9011,19.5397,19.5554,26260885.332401,0
+GLW.US,D,20070725,000000,18.5993,19.0612,18.151,18.4499,69860495.967,0
+GLW.US,D,20070726,000000,18.1784,18.5144,17.8062,18.1998,39462357.855881,0
+GLW.US,D,20070727,000000,18.1344,18.404,17.5573,17.5738,27177178.939012,0
+GLW.US,D,20070730,000000,17.8005,18.2321,17.7301,18.1657,20084024.294219,0
+GLW.US,D,20070731,000000,18.4626,18.4693,17.7701,17.8005,21175386.134928,0
+GLW.US,D,20070801,000000,17.7634,18.1061,17.6129,18.0827,21425273.40693,0
+GLW.US,D,20070802,000000,18.2097,18.32,17.7701,17.9772,22358359.007334,0
+GLW.US,D,20070803,000000,17.9693,17.9918,17.5738,17.5738,19194120.300637,0
+GLW.US,D,20070806,000000,17.6872,17.8005,16.7575,17.44,36535292.877983,0
+GLW.US,D,20070807,000000,17.3199,17.6442,16.9556,17.3043,25277221.005643,0
+GLW.US,D,20070808,000000,17.4772,17.9401,17.4772,17.9401,27439173.567231,0
+GLW.US,D,20070809,000000,17.6793,17.9195,17.2398,17.6129,24761407.081751,0
+GLW.US,D,20070810,000000,17.44,17.8884,16.818,17.5094,29083043.099603,0
+GLW.US,D,20070813,000000,17.983,18.1432,17.6129,17.6793,18206835.235416,0
+GLW.US,D,20070814,000000,17.859,17.9118,17.4176,17.4176,17522527.953461,0
+GLW.US,D,20070815,000000,17.4176,17.5446,17.0416,17.1207,18208689.63512,0
+GLW.US,D,20070816,000000,16.9479,17.114,16.0309,16.7711,32194370.488821,0
+GLW.US,D,20070817,000000,17.2477,17.402,16.8053,17.1685,25027280.487487,0
+GLW.US,D,20070820,000000,17.3434,17.8062,17.1628,17.6217,18979548.540189,0
+GLW.US,D,20070821,000000,17.358,17.6344,17.2398,17.44,15073000.082576,0
+GLW.US,D,20070822,000000,17.6872,17.8152,17.4704,17.6217,17361794.198362,0
+GLW.US,D,20070823,000000,17.7634,17.7701,17.3434,17.4635,12814609.520649,0
+GLW.US,D,20070824,000000,17.4333,17.9195,17.3287,17.8971,13672806.453567,0
+GLW.US,D,20070827,000000,17.8269,17.9118,17.5094,17.6129,12090465.923886,0
+GLW.US,D,20070828,000000,17.4772,17.5387,17.105,17.1276,13898066.35544,0
+GLW.US,D,20070829,000000,17.2398,17.7037,17.2183,17.6872,12037340.597827,0
+GLW.US,D,20070830,000000,17.4117,17.7301,17.1939,17.3199,17468009.011722,0
+GLW.US,D,20070831,000000,17.6051,17.6344,17.2027,17.4469,15719400.198834,0
+GLW.US,D,20070904,000000,17.4704,18.442,17.4557,18.0309,22388821.951136,0
+GLW.US,D,20070905,000000,17.8269,18.1998,17.7301,18.0162,20370797.839313,0
+GLW.US,D,20070906,000000,18.1569,18.8356,18.0162,18.8005,26317276.081241,0
+GLW.US,D,20070907,000000,18.4352,18.8288,18.2565,18.4499,21891975.945594,0
+GLW.US,D,20070910,000000,18.8073,18.9196,18.442,18.5993,18436677.378414,0
+GLW.US,D,20070911,000000,18.6803,18.8972,18.6344,18.8005,12588783.366409,0
+GLW.US,D,20070912,000000,18.7076,19.0925,18.654,18.6969,15117335.697388,0
+GLW.US,D,20070913,000000,18.7731,18.8356,17.9039,17.9772,26984748.362893,0
+GLW.US,D,20070914,000000,17.8152,17.9479,17.4772,17.7145,19805546.909482,0
+GLW.US,D,20070917,000000,17.7467,17.8346,17.2896,17.4772,15766866.073113,0
+GLW.US,D,20070918,000000,17.7554,18.0094,17.5446,17.9342,28823456.835879,0
+GLW.US,D,20070919,000000,18.5465,18.6422,17.6442,17.9342,35960514.982468,0
+GLW.US,D,20070920,000000,18.0309,18.066,17.6442,17.8062,24011471.867224,0
+GLW.US,D,20070921,000000,17.9283,18.0309,17.6949,17.8971,23994121.812779,0
+GLW.US,D,20070924,000000,17.9195,18.1266,17.8413,17.9693,15668338.161237,0
+GLW.US,D,20070925,000000,17.9039,18.0162,17.738,17.983,11521001.380147,0
+GLW.US,D,20070926,000000,18.1432,18.2916,17.9566,18.0378,18534773.177273,0
+GLW.US,D,20070927,000000,18.0231,18.6277,17.9918,18.5915,19432131.632397,0
+GLW.US,D,20070928,000000,18.5465,18.5769,18.3278,18.404,15464135.06529,0
+GLW.US,D,20071001,000000,18.4773,18.9117,18.404,18.7301,14479904.486165,0
+GLW.US,D,20071002,000000,18.7028,19.232,18.7028,18.9782,18323380.826591,0
+GLW.US,D,20071003,000000,18.9625,18.9782,18.654,18.8718,18759347.022934,0
+GLW.US,D,20071004,000000,18.905,18.9117,18.6207,18.8073,11879043.878232,0
+GLW.US,D,20071005,000000,19.0202,19.446,18.9625,19.4206,16953442.276588,0
+GLW.US,D,20071008,000000,19.2975,19.5153,19.0846,19.3054,10211451.136384,0
+GLW.US,D,20071009,000000,19.4206,19.8904,19.2711,19.6256,13946279.723802,0
+GLW.US,D,20071010,000000,19.6256,19.9402,19.5075,19.6256,12780588.30022,0
+GLW.US,D,20071011,000000,19.7761,20.0104,19.3356,19.5554,18002570.701599,0
+GLW.US,D,20071012,000000,19.4938,19.6736,19.2664,19.4694,14983325.367745,0
+GLW.US,D,20071015,000000,19.4138,19.5964,18.8883,19.1344,14639565.126471,0
+GLW.US,D,20071016,000000,19.0006,19.07,18.7155,18.8718,13081357.392067,0
+GLW.US,D,20071017,000000,19.1862,19.2664,18.7155,19.0065,12038147.481851,0
+GLW.US,D,20071018,000000,18.9928,19.1198,18.8639,19.0368,9921467.4625893,0
+GLW.US,D,20071019,000000,18.8972,19.0006,18.404,18.4176,21497654.385364,0
+GLW.US,D,20071022,000000,18.3063,18.4773,18.1061,18.4118,13771482.840295,0
+GLW.US,D,20071023,000000,18.613,18.8288,18.3278,18.4693,19301005.810742,0
+GLW.US,D,20071024,000000,17.6129,17.9039,16.8111,17.3199,62913766.197418,0
+GLW.US,D,20071025,000000,17.44,17.44,16.5064,17.2477,38126991.419207,0
+GLW.US,D,20071026,000000,17.4117,17.983,17.0993,17.6344,26568551.849103,0
+GLW.US,D,20071029,000000,17.7554,17.9342,17.6568,17.7634,16463986.222825,0
+GLW.US,D,20071030,000000,17.651,17.738,17.525,17.6276,11626526.041435,0
+GLW.US,D,20071031,000000,18.1784,18.2565,17.8346,18.1217,26288748.430342,0
+GLW.US,D,20071101,000000,17.9195,18.0446,17.7301,17.7701,21333703.333813,0
+GLW.US,D,20071102,000000,17.8062,17.9693,17.7076,17.8503,14916192.20736,0
+GLW.US,D,20071105,000000,17.6949,17.7301,17.1939,17.4841,15818467.74,0
+GLW.US,D,20071106,000000,17.5094,18.1061,17.4996,18.0602,19365245.247456,0
+GLW.US,D,20071107,000000,17.8152,17.9566,17.4176,17.4469,16274418.651441,0
+GLW.US,D,20071108,000000,17.4704,17.4772,15.565,16.3864,43544603.261795,0
+GLW.US,D,20071109,000000,16.1412,16.4566,15.8872,15.9107,27741820.609967,0
+GLW.US,D,20071112,000000,15.9888,16.2388,15.8638,16.0142,17785107.26541,0
+GLW.US,D,20071113,000000,17.4704,17.6442,17.0514,17.5738,31091879.177989,0
+GLW.US,D,20071114,000000,17.8884,17.983,17.5387,17.5504,24892960.920565,0
+GLW.US,D,20071115,000000,17.6949,17.9195,17.3502,17.5817,22267497.51765,0
+GLW.US,D,20071116,000000,17.8413,17.8413,17.1685,17.4254,21778824.796728,0
+GLW.US,D,20071119,000000,17.3502,17.3961,16.8053,16.9479,17247519.760443,0
+GLW.US,D,20071120,000000,17.1207,17.2271,16.3209,16.7486,19085672.220707,0
+GLW.US,D,20071121,000000,16.4108,16.8571,16.1324,16.5739,15031528.496464,0
+GLW.US,D,20071123,000000,16.7154,17.2271,16.65,17.1939,8840434.3517651,0
+GLW.US,D,20071126,000000,17.5817,17.6637,17.0993,17.1207,17240655.102451,0
+GLW.US,D,20071127,000000,17.3961,17.738,17.2896,17.7145,20733210.617872,0
+GLW.US,D,20071128,000000,17.8503,18.2916,17.8062,17.9566,25496658.645384,0
+GLW.US,D,20071129,000000,17.9195,18.2916,17.8814,18.1657,13377449.014089,0
+GLW.US,D,20071130,000000,18.3424,18.404,18.0514,18.1344,15399163.49396,0
+GLW.US,D,20071203,000000,18.2916,18.4937,18.0309,18.358,15128932.095322,0
+GLW.US,D,20071204,000000,18.2848,18.4693,18.1432,18.2174,11880878.822612,0
+GLW.US,D,20071205,000000,18.404,18.778,18.358,18.607,14924355.252334,0
+GLW.US,D,20071206,000000,18.7213,18.8493,18.4118,18.7731,11576864.787272,0
+GLW.US,D,20071207,000000,18.778,18.778,18.3737,18.607,9122080.906621,0
+GLW.US,D,20071210,000000,18.6207,18.944,18.5915,18.8883,8601301.7788803,0
+GLW.US,D,20071211,000000,18.9577,19.1267,18.3063,18.442,14369617.365999,0
+GLW.US,D,20071212,000000,18.8972,18.9928,18.2321,18.5769,15522173.373008,0
+GLW.US,D,20071213,000000,18.3424,18.4773,17.9918,18.442,12717137.316169,0
+GLW.US,D,20071214,000000,18.4693,18.5211,18.0446,18.0602,12585337.725876,0
+GLW.US,D,20071217,000000,17.9918,18.0602,17.2896,17.4254,17708321.191708,0
+GLW.US,D,20071218,000000,17.5329,17.7634,17.0211,17.276,18356207.08045,0
+GLW.US,D,20071219,000000,17.3199,17.6949,17.276,17.4704,15424322.301663,0
+GLW.US,D,20071220,000000,17.5738,17.6949,17.402,17.6637,8964195.8207537,0
+GLW.US,D,20071221,000000,17.8346,18.0749,17.7467,17.9401,15126470.484671,0
+GLW.US,D,20071224,000000,17.9636,18.1569,17.8152,17.9195,4158480.5867157,0
+GLW.US,D,20071226,000000,17.8413,18.2848,17.8413,18.2233,7787394.3823733,0
+GLW.US,D,20071227,000000,18.1344,18.3737,17.8413,17.864,8484796.1223208,0
+GLW.US,D,20071228,000000,18.1725,18.2233,17.9195,18.0007,7767984.111359,0
+GLW.US,D,20071231,000000,17.9283,18.0378,17.8199,17.9118,6735816.6342838,0
+GLW.US,D,20080102,000000,17.9342,17.9342,17.2985,17.4469,18338496.590503,0
+GLW.US,D,20080103,000000,17.4704,17.566,17.1628,17.2691,12925378.928093,0
+GLW.US,D,20080104,000000,17.105,17.358,16.5904,16.7575,23907021.344693,0
+GLW.US,D,20080107,000000,16.8805,16.8902,16.357,16.5435,24500479.424537,0
+GLW.US,D,20080108,000000,16.6559,17.0777,16.1246,16.188,21452734.086824,0
+GLW.US,D,20080109,000000,16.233,16.8902,16.1724,16.7486,25033956.736011,0
+GLW.US,D,20080110,000000,16.6197,17.2477,16.357,17.1276,21789340.912117,0
+GLW.US,D,20080111,000000,16.9771,17.0993,16.7311,16.8638,16103899.891604,0
+GLW.US,D,20080114,000000,17.2183,17.4772,16.9997,17.358,12660698.440997,0
+GLW.US,D,20080115,000000,17.1765,17.7076,17.0923,17.276,19754499.207388,0
+GLW.US,D,20080116,000000,17.0416,17.2271,16.5495,16.6197,24271030.483905,0
+GLW.US,D,20080117,000000,16.7232,17.0993,16.4927,16.5495,21933717.858334,0
+GLW.US,D,20080118,000000,16.8111,16.9322,16.3511,16.5739,21175092.257117,0
+GLW.US,D,20080122,000000,15.1588,16.401,15.0806,16.233,25678136.897238,0
+GLW.US,D,20080123,000000,15.9332,15.9693,14.9624,15.941,37118845.125279,0
+GLW.US,D,20080124,000000,16.2662,16.606,15.9566,16.5739,19722234.086073,0
+GLW.US,D,20080125,000000,16.9771,17.2896,16.3864,16.7008,27619327.832991,0
+GLW.US,D,20080128,000000,17.4333,17.44,16.7974,17.2477,33144546.05669,0
+GLW.US,D,20080129,000000,17.358,17.7858,17.2477,17.6715,23512963.967304,0
+GLW.US,D,20080130,000000,17.4918,18.2233,17.4333,17.8884,23352056.138239,0
+GLW.US,D,20080131,000000,17.5817,18.1432,17.5172,18.0378,21392796.324964,0
+GLW.US,D,20080201,000000,18.0094,18.4693,17.8199,18.3737,22051644.777616,0
+GLW.US,D,20080204,000000,18.3815,18.567,18.1657,18.3336,18639575.943592,0
+GLW.US,D,20080205,000000,18.066,18.066,17.234,17.2477,22030258.255122,0
+GLW.US,D,20080206,000000,17.5387,17.651,17.0074,17.0679,20189996.427991,0
+GLW.US,D,20080207,000000,16.7711,17.9693,16.6636,17.5387,31931028.323322,0
+GLW.US,D,20080208,000000,17.5817,17.7037,16.9322,17.566,24176000.43475,0
+GLW.US,D,20080211,000000,17.5817,17.6949,17.2027,17.6276,24107460.347147,0
+GLW.US,D,20080212,000000,17.7037,17.8062,17.2477,17.402,19222971.524318,0
+GLW.US,D,20080213,000000,17.5738,18.0749,17.5738,18.0514,22243342.195156,0
+GLW.US,D,20080214,000000,18.0231,18.0827,17.5953,17.6568,14117859.31086,0
+GLW.US,D,20080215,000000,17.3502,17.3815,17.0368,17.234,17522173.661745,0
+GLW.US,D,20080219,000000,17.3961,17.5817,17.0074,17.0993,16855141.684829,0
+GLW.US,D,20080220,000000,16.984,17.6276,16.8727,17.6051,15592241.215642,0
+GLW.US,D,20080221,000000,17.6637,17.8413,17.4117,17.4841,12620837.551039,0
+GLW.US,D,20080222,000000,17.525,17.6715,17.2027,17.6568,12691255.589531,0
+GLW.US,D,20080225,000000,17.6344,18.1569,17.5885,18.0514,17679831.427493,0
+GLW.US,D,20080226,000000,17.9283,18.2097,17.7467,18.0827,18389554.532239,0
+GLW.US,D,20080227,000000,17.9401,18.2174,17.8062,17.983,13943950.204571,0
+GLW.US,D,20080228,000000,17.8884,18.1061,17.6217,17.8005,14817213.751104,0
+GLW.US,D,20080229,000000,17.5817,17.6442,17.276,17.3434,14219510.314454,0
+GLW.US,D,20080303,000000,17.2848,17.5172,17.114,17.2896,15944129.687096,0
+GLW.US,D,20080304,000000,17.1276,17.3131,16.9137,17.2535,16544806.716647,0
+GLW.US,D,20080305,000000,17.3658,17.8152,17.3199,17.5329,17594675.46799,0
+GLW.US,D,20080306,000000,17.5387,17.6217,17.2398,17.2896,15108305.354484,0
+GLW.US,D,20080307,000000,17.1207,17.2985,16.8971,17.0416,20803870.311986,0
+GLW.US,D,20080310,000000,17.0211,17.6129,17.0211,17.1402,21883252.792041,0
+GLW.US,D,20080311,000000,17.525,17.8717,17.1402,17.8717,19485745.38952,0
+GLW.US,D,20080312,000000,17.7858,17.9636,17.5504,17.5573,14362224.342327,0
+GLW.US,D,20080313,000000,17.3893,17.8005,17.0602,17.6872,19300773.370801,0
+GLW.US,D,20080314,000000,17.7789,17.8062,17.0993,17.3893,18547939.312781,0
+GLW.US,D,20080317,000000,16.9479,17.5094,16.9479,17.3356,17236601.227006,0
+GLW.US,D,20080318,000000,17.5504,18.2097,17.5504,18.2097,21179745.151794,0
+GLW.US,D,20080319,000000,18.0895,18.404,17.6793,17.6872,18444387.83108,0
+GLW.US,D,20080320,000000,17.738,17.9283,17.525,17.8971,15415412.786571,0
+GLW.US,D,20080324,000000,17.9342,18.4773,17.8971,18.3815,17219641.303034,0
+GLW.US,D,20080325,000000,18.3336,18.8434,18.3336,18.7731,25329930.602116,0
+GLW.US,D,20080326,000000,18.2916,18.2916,17.7701,18.0983,20836112.906083,0
+GLW.US,D,20080327,000000,18.1657,18.4176,17.9479,18.0446,19216101.746504,0
+GLW.US,D,20080328,000000,18.1061,18.3141,17.983,18.0094,11967103.801051,0
+GLW.US,D,20080331,000000,17.9636,18.0094,17.6568,17.9479,11815990.192406,0
+GLW.US,D,20080401,000000,18.2174,18.6638,18.1657,18.6277,17037789.304139,0
+GLW.US,D,20080402,000000,18.7936,19.0368,18.3668,18.6638,17286776.511347,0
+GLW.US,D,20080403,000000,18.5144,19.0612,18.4937,19.0612,15077670.384648,0
+GLW.US,D,20080404,000000,18.9714,19.2664,18.8718,19.0846,16009861.040084,0
+GLW.US,D,20080407,000000,19.2664,19.571,19.1003,19.2848,17132712.860985,0
+GLW.US,D,20080408,000000,19.3737,19.6042,19.3356,19.4938,20153980.524722,0
+GLW.US,D,20080409,000000,19.5495,19.5964,18.8796,18.8883,21105614.218034,0
+GLW.US,D,20080410,000000,18.905,19.1344,18.8005,18.944,16213809.168869,0
+GLW.US,D,20080411,000000,18.7301,18.8796,18.4773,18.5592,11681036.791459,0
+GLW.US,D,20080414,000000,18.4626,18.8561,18.4626,18.6481,10485099.504551,0
+GLW.US,D,20080415,000000,18.7301,18.7301,18.2702,18.3668,13067834.916914,0
+GLW.US,D,20080416,000000,18.567,19.1949,18.5545,19.1413,13307686.312876,0
+GLW.US,D,20080417,000000,19.1862,19.405,18.9196,18.9625,14753910.21794,0
+GLW.US,D,20080418,000000,19.2574,19.4138,19.1003,19.1862,16058302.75253,0
+GLW.US,D,20080421,000000,19.1198,19.24,18.8883,19.2106,12109294.583066,0
+GLW.US,D,20080422,000000,19.4138,19.5641,19.0143,19.2106,16109507.121192,0
+GLW.US,D,20080423,000000,19.1862,19.1862,18.5545,18.778,18386948.542594,0
+GLW.US,D,20080424,000000,18.7868,19.1949,18.4499,18.9928,17495953.002858,0
+GLW.US,D,20080425,000000,19.0534,19.359,18.8356,19.3523,12252450.963601,0
+GLW.US,D,20080428,000000,19.3523,19.4138,19.1003,19.1715,17976171.872889,0
+GLW.US,D,20080429,000000,19.8142,20.2341,19.5075,19.8054,49460154.704006,0
+GLW.US,D,20080430,000000,19.861,20.3132,19.7888,19.9402,29432330.701234,0
+GLW.US,D,20080501,000000,20.0759,20.2087,19.7829,20.1814,15854520.505992,0
+GLW.US,D,20080502,000000,20.3659,20.3757,19.7536,20.1579,17390471.348078,0
+GLW.US,D,20080505,000000,20.1344,20.3757,19.9713,20.1872,11528129.197014,0
+GLW.US,D,20080506,000000,20.1872,20.2966,19.8318,20.2576,10861699.311222,0
+GLW.US,D,20080507,000000,20.2576,20.2966,19.6569,19.6569,14193227.193733,0
+GLW.US,D,20080508,000000,19.6736,19.9177,19.4772,19.8463,16535601.275815,0
+GLW.US,D,20080509,000000,19.7761,19.7761,19.3289,19.4694,12426636.540304,0
+GLW.US,D,20080512,000000,19.5075,19.6042,18.8796,19.4772,21675190.373903,0
+GLW.US,D,20080513,000000,19.4938,19.5758,19.1344,19.2477,18928273.517977,0
+GLW.US,D,20080514,000000,19.405,19.6804,19.2477,19.3434,18080199.498083,0
+GLW.US,D,20080515,000000,19.2908,20.1941,19.2908,20.1941,27598414.382094,0
+GLW.US,D,20080516,000000,20.1941,20.4705,19.9947,20.4265,29924618.016831,0
+GLW.US,D,20080519,000000,20.4705,20.9568,20.3826,20.735,30926021.504543,0
+GLW.US,D,20080520,000000,20.6658,20.6658,20.114,20.322,19800260.180781,0
+GLW.US,D,20080521,000000,20.3757,20.7029,19.8679,19.9402,20199146.574741,0
+GLW.US,D,20080522,000000,20.0027,20.3298,19.9322,20.2253,18729630.549251,0
+GLW.US,D,20080523,000000,20.1579,20.3591,19.9656,20.1941,18920156.551405,0
+GLW.US,D,20080527,000000,20.1941,20.4119,20.0973,20.3591,16339315.473362,0
+GLW.US,D,20080528,000000,20.4578,20.6297,19.9011,20.5535,18810027.121772,0
+GLW.US,D,20080529,000000,20.6227,20.6725,20.3826,20.486,15308067.516406,0
+GLW.US,D,20080530,000000,20.6443,20.6658,20.322,20.4119,16971682.156181,0
+GLW.US,D,20080602,000000,20.3757,20.404,19.8933,20.0612,17349976.624096,0
+GLW.US,D,20080603,000000,20.1745,20.3298,19.7204,19.987,29147303.015607,0
+GLW.US,D,20080604,000000,19.987,20.0973,19.7673,19.8904,19315588.08915,0
+GLW.US,D,20080605,000000,19.9177,20.3044,19.9177,20.2576,22691225.29032,0
+GLW.US,D,20080606,000000,20.0525,20.0906,19.8054,19.8229,26811538.624356,0
+GLW.US,D,20080609,000000,19.9322,20.0906,19.7351,20.0154,18323596.883099,0
+GLW.US,D,20080610,000000,19.7829,19.8142,19.6129,19.6804,18186294.507595,0
+GLW.US,D,20080611,000000,19.8318,20.0759,19.6804,19.8054,24568348.815395,0
+GLW.US,D,20080612,000000,19.8679,20.1814,19.7204,20.0027,21713354.554688,0
+GLW.US,D,20080613,000000,20.1745,20.5701,20.0973,20.53,18256827.230111,0
+GLW.US,D,20080616,000000,20.4949,20.5779,20.1941,20.2087,19082969.978399,0
+GLW.US,D,20080617,000000,20.3826,20.4646,19.8463,19.8933,18024763.084153,0
+GLW.US,D,20080618,000000,19.8933,19.9499,19.359,19.5554,19646033.720063,0
+GLW.US,D,20080619,000000,19.4411,19.4841,18.7555,19.1344,25131860.029545,0
+GLW.US,D,20080620,000000,19.1344,19.3122,18.7155,18.8561,19518786.675926,0
+GLW.US,D,20080623,000000,18.9782,19.1267,18.8639,18.9625,15986033.386227,0
+GLW.US,D,20080624,000000,18.8639,18.944,18.485,18.5592,19707799.258552,0
+GLW.US,D,20080625,000000,18.6969,19.0846,18.6638,18.8434,22041897.659564,0
+GLW.US,D,20080626,000000,18.5465,18.613,18.0983,18.1266,17819970.184656,0
+GLW.US,D,20080627,000000,17.9636,18.0007,17.3961,17.5094,34349794.252775,0
+GLW.US,D,20080630,000000,17.4841,17.5446,17.1852,17.2106,20869510.532133,0
+GLW.US,D,20080701,000000,16.9927,17.2106,16.7916,16.8727,33049931.737122,0
+GLW.US,D,20080702,000000,16.941,17.0514,16.566,16.606,21965775.114857,0
+GLW.US,D,20080703,000000,16.7408,16.8571,16.4566,16.7154,13018728.651507,0
+GLW.US,D,20080707,000000,16.8971,17.2027,16.4399,16.5904,22044307.048028,0
+GLW.US,D,20080708,000000,16.5368,16.5368,15.6265,15.9009,46817268.545167,0
+GLW.US,D,20080709,000000,15.8219,15.8286,15.1334,15.1588,38416564.483238,0
+GLW.US,D,20080710,000000,15.4624,15.4849,14.858,15.0513,39114718.837091,0
+GLW.US,D,20080711,000000,14.9556,15.439,14.6987,15.1421,31811092.385698,0
+GLW.US,D,20080714,000000,15.3941,15.4176,14.7906,14.8003,27007396.409648,0
+GLW.US,D,20080715,000000,14.5708,15.105,14.4155,14.8062,26637914.180198,0
+GLW.US,D,20080716,000000,14.9165,15.0278,14.5708,14.977,20801999.528849,0
+GLW.US,D,20080717,000000,15.1695,15.6265,15.0884,15.439,25503167.987694,0
+GLW.US,D,20080718,000000,15.4624,15.5298,15.0074,15.0806,23928756.015117,0
+GLW.US,D,20080721,000000,15.1695,15.4468,15.0806,15.3218,16547611.355404,0
+GLW.US,D,20080722,000000,15.1783,15.2447,14.8638,15.0074,21063929.647306,0
+GLW.US,D,20080723,000000,15.0572,15.1695,14.8941,15.0221,16105585.337166,0
+GLW.US,D,20080724,000000,15.0572,15.3785,14.8062,14.8423,15743446.981092,0
+GLW.US,D,20080725,000000,14.9399,15.3726,14.8209,15.3062,17034845.406208,0
+GLW.US,D,20080728,000000,15.4713,15.7369,15.4537,15.5298,23459659.447458,0
+GLW.US,D,20080729,000000,15.815,16.0874,15.7066,15.9176,27960023.348523,0
+GLW.US,D,20080730,000000,15.6021,15.9009,15.0513,15.2818,45249578.899517,0
+GLW.US,D,20080731,000000,15.2896,15.3511,14.8423,14.9399,23237135.578723,0
+GLW.US,D,20080801,000000,15.0572,15.314,14.8209,15.186,19983568.257193,0
+GLW.US,D,20080804,000000,15.2017,15.3511,14.9624,15.0074,22611893.640877,0
+GLW.US,D,20080805,000000,15.1939,15.3218,14.9703,15.2593,20669197.477312,0
+GLW.US,D,20080806,000000,15.2593,15.4009,14.9165,15.2134,17338101.70782,0
+GLW.US,D,20080807,000000,15.1695,15.2358,14.7612,14.7906,21148743.602669,0
+GLW.US,D,20080808,000000,14.8872,15.4761,14.7818,15.439,17166952.185851,0
+GLW.US,D,20080811,000000,15.4927,16.1324,15.439,16.1089,21169915.092618,0
+GLW.US,D,20080812,000000,16.0874,16.2447,15.9488,16.0055,16494348.818104,0
+GLW.US,D,20080813,000000,15.9332,16.0747,15.3872,15.6265,16862225.471223,0
+GLW.US,D,20080814,000000,15.5366,15.6782,15.2447,15.5239,18236311.07744,0
+GLW.US,D,20080815,000000,15.5864,15.9332,15.4927,15.8286,17794377.216005,0
+GLW.US,D,20080818,000000,15.8286,16.2447,15.7828,15.9624,18563312.091783,0
+GLW.US,D,20080819,000000,15.8941,16.1011,15.6431,15.729,12525405.083837,0
+GLW.US,D,20080820,000000,15.7437,15.8501,15.4537,15.729,17478951.096342,0
+GLW.US,D,20080821,000000,15.5366,15.9761,15.4537,15.9332,14116794.387782,0
+GLW.US,D,20080822,000000,16.0533,16.1939,15.9624,16.023,10363432.042958,0
+GLW.US,D,20080825,000000,15.9624,16.0747,15.6998,15.7437,10886326.681351,0
+GLW.US,D,20080826,000000,15.9176,15.9176,15.5094,15.6344,10853743.107077,0
+GLW.US,D,20080827,000000,15.6187,15.6919,15.4253,15.6665,12838300.987228,0
+GLW.US,D,20080828,000000,15.729,15.7828,15.3424,15.5094,19858621.037316,0
+GLW.US,D,20080829,000000,15.3941,15.4176,15.0367,15.3335,19818224.613925,0
+GLW.US,D,20080902,000000,15.5298,15.6344,14.3951,14.5591,35857994.633016,0
+GLW.US,D,20080903,000000,13.2426,13.5873,12.7084,12.729,114914244.72826,0
+GLW.US,D,20080904,000000,12.7583,12.7808,12.1224,12.3921,77748017.693797,0
+GLW.US,D,20080905,000000,12.229,12.5951,11.9028,12.4594,45650602.307383,0
+GLW.US,D,20080908,000000,12.6947,12.7808,12.2729,12.3794,35259240.608791,0
+GLW.US,D,20080909,000000,12.557,12.6098,11.936,11.9428,33112082.286262,0
+GLW.US,D,20080910,000000,12.0649,12.2436,11.9428,12.1079,20930070.864407,0
+GLW.US,D,20080911,000000,11.933,12.1948,11.7592,12.101,20289076.256732,0
+GLW.US,D,20080912,000000,12.0297,12.3286,11.8715,12.3032,16388732.00001,0
+GLW.US,D,20080915,000000,11.9663,11.9818,11.4252,11.4457,24524011.152654,0
+GLW.US,D,20080916,000000,11.183,11.5278,10.8266,11.4799,40979621.345889,0
+GLW.US,D,20080917,000000,11.3334,11.348,10.8119,10.8353,27988450.650902,0
+GLW.US,D,20080918,000000,11.0784,12.0453,11.0131,11.8939,40280562.831384,0
+GLW.US,D,20080919,000000,12.729,13.268,12.2436,12.7583,34706366.337841,0
+GLW.US,D,20080922,000000,12.5796,12.6459,11.9741,11.9985,18905878.390452,0
+GLW.US,D,20080923,000000,12.0121,12.3207,11.8862,12.0726,22437640.482518,0
+GLW.US,D,20080924,000000,12.1224,12.557,11.9818,12.3657,23943292.215124,0
+GLW.US,D,20080925,000000,12.2943,12.686,12.2856,12.4594,14248522.300561,0
+GLW.US,D,20080926,000000,12.1167,12.1859,11.8403,12.0453,14498445.411321,0
+GLW.US,D,20080929,000000,11.8628,11.9428,10.7972,11.0707,30030992.568653,0
+GLW.US,D,20080930,000000,11.5414,11.7211,11.2143,11.6762,22613560.655079,0
+GLW.US,D,20081001,000000,11.4965,11.6762,11.3334,11.4252,17916178.816946,0
+GLW.US,D,20081002,000000,11.4174,11.4174,10.849,10.9604,20861995.656685,0
+GLW.US,D,20081003,000000,11.1185,11.4633,11.0131,11.055,28902254.999819,0
+GLW.US,D,20081006,000000,10.6488,10.7426,9.19651,10.4135,48019604.586222,0
+GLW.US,D,20081007,000000,10.6078,10.7113,9.43685,9.48862,36771851.204122,0
+GLW.US,D,20081008,000000,8.82423,9.55502,8.36035,8.64669,44846366.255555,0
+GLW.US,D,20081009,000000,8.93713,9.58822,8.77111,9.18401,53814500.243766,0
+GLW.US,D,20081010,000000,8.77843,9.90656,8.39101,9.23519,41720415.629346,0
+GLW.US,D,20081013,000000,9.74546,10.7192,9.63217,10.5433,24199975.539495,0
+GLW.US,D,20081014,000000,11.0941,11.2758,9.91246,10.0706,29773125.541322,0
+GLW.US,D,20081015,000000,9.62435,9.84116,9.03205,9.15989,23284094.590577,0
+GLW.US,D,20081016,000000,9.18401,9.43197,8.42305,9.03205,39265459.72266,0
+GLW.US,D,20081017,000000,8.89669,9.38412,8.77843,9.13655,27034600.074453,0
+GLW.US,D,20081020,000000,9.43197,9.514,8.72032,8.96925,27831986.827758,0
+GLW.US,D,20081021,000000,8.83244,8.96925,8.36738,8.4372,20774793.816115,0
+GLW.US,D,20081022,000000,8.34707,8.36738,7.93728,8.18954,26636356.730198,0
+GLW.US,D,20081023,000000,8.18954,8.33262,7.66697,8.29589,38997921.35065,0
+GLW.US,D,20081024,000000,7.36158,8.20507,7.31637,7.95174,27471500.126418,0
+GLW.US,D,20081027,000000,7.77176,8.05526,7.51081,7.5778,20132159.84128,0
+GLW.US,D,20081028,000000,7.89128,8.54698,7.63025,8.52578,24642349.705664,0
+GLW.US,D,20081029,000000,7.46588,8.21191,7.31637,7.84558,53946003.908319,0
+GLW.US,D,20081030,000000,8.04002,8.25849,7.37653,7.53317,35335316.051132,0
+GLW.US,D,20081031,000000,7.48845,8.27324,7.35416,8.08748,26827480.727618,0
+GLW.US,D,20081103,000000,8.0244,8.38309,8.0244,8.33262,18402474.91627,0
+GLW.US,D,20081104,000000,8.5875,8.78663,8.30302,8.76369,30920509.503653,0
+GLW.US,D,20081105,000000,8.65929,8.65929,8.21191,8.28096,26972949.219989,0
+GLW.US,D,20081106,000000,8.18172,8.18172,7.3691,7.46588,36142807.286097,0
+GLW.US,D,20081107,000000,7.57057,7.80271,7.49597,7.77176,17924269.16044,0
+GLW.US,D,20081110,000000,8.15966,8.15966,7.32428,7.42877,17494035.117354,0
+GLW.US,D,20081111,000000,7.2945,7.76502,7.01782,7.45094,26758768.613978,0
+GLW.US,D,20081112,000000,7.20464,7.44371,6.71918,6.83891,32686742.793474,0
+GLW.US,D,20081113,000000,6.74916,7.12983,5.99523,7.10748,42357527.363646,0
+GLW.US,D,20081114,000000,6.86108,7.07007,6.39836,6.65218,33817778.138639,0
+GLW.US,D,20081117,000000,6.56282,6.9062,6.21936,6.7269,32603144.28397,0
+GLW.US,D,20081118,000000,6.31654,6.38342,5.50244,6.26379,84695014.718112,0
+GLW.US,D,20081119,000000,6.01027,6.56986,5.98029,6.29368,40019438.572988,0
+GLW.US,D,20081120,000000,5.96554,6.54749,5.76387,5.83819,35257790.675063,0
+GLW.US,D,20081121,000000,6.14426,6.14426,5.4951,6.00265,36143618.26598,0
+GLW.US,D,20081124,000000,6.21194,6.8687,6.13694,6.68217,25945509.386999,0
+GLW.US,D,20081125,000000,6.8687,6.92074,6.53265,6.77905,24691270.633495,0
+GLW.US,D,20081126,000000,6.68217,7.09253,6.64467,7.01069,24165443.360782,0
+GLW.US,D,20081128,000000,6.98804,7.04781,6.68939,6.7269,15389814.698098,0
+GLW.US,D,20081201,000000,6.57767,6.71918,6.30842,6.33128,22231639.304914,0
+GLW.US,D,20081202,000000,6.42825,6.45785,6.11467,6.40559,20411560.841993,0
+GLW.US,D,20081203,000000,6.24143,6.53265,6.05509,6.47269,27187449.302922,0
+GLW.US,D,20081204,000000,6.36858,6.47269,6.09211,6.22668,30384079.07857,0
+GLW.US,D,20081205,000000,6.12971,6.38342,5.89835,6.3758,22345000.366501,0
+GLW.US,D,20081208,000000,6.51048,6.80892,6.51048,6.71175,26279630.026493,0
+GLW.US,D,20081209,000000,6.51761,6.87602,6.3758,6.56282,30286708.246574,0
+GLW.US,D,20081210,000000,6.6222,6.85405,6.4508,6.58489,22921998.217047,0
+GLW.US,D,20081211,000000,6.51761,6.66713,6.14426,6.21194,25236874.756513,0
+GLW.US,D,20081212,000000,6.04719,6.38342,5.97257,6.30842,18957489.273019,0
+GLW.US,D,20081215,000000,6.42053,6.42053,6.1968,6.33128,13932360.974389,0
+GLW.US,D,20081216,000000,6.42053,6.91352,6.34612,6.83129,22750600.895671,0
+GLW.US,D,20081217,000000,6.61487,7.00298,6.5553,6.86108,17622596.931908,0
+GLW.US,D,20081218,000000,6.87602,6.93549,6.51761,6.6222,20614545.420188,0
+GLW.US,D,20081219,000000,6.7269,6.84614,6.49554,6.56282,25731751.678326,0
+GLW.US,D,20081222,000000,6.70423,6.70423,6.36858,6.54027,14769259.445757,0
+GLW.US,D,20081223,000000,6.47269,6.69701,6.42053,6.4805,15234689.196551,0
+GLW.US,D,20081224,000000,6.47269,6.56986,6.43577,6.54027,3955597.3810064,0
+GLW.US,D,20081226,000000,6.54749,6.64467,6.53265,6.61487,5285361.7079148,0
+GLW.US,D,20081229,000000,6.58489,6.61487,6.42053,6.50247,9422682.0682899,0
+GLW.US,D,20081230,000000,6.52533,6.75668,6.51048,6.7269,12459965.560732,0
+GLW.US,D,20081231,000000,6.78647,7.16734,6.74916,7.11519,17757015.823386,0
+GLW.US,D,20090102,000000,7.16734,7.55563,6.96587,7.50309,18852754.088358,0
+GLW.US,D,20090105,000000,7.5778,8.06346,7.45094,7.89881,28250089.963442,0
+GLW.US,D,20090106,000000,7.98055,8.65381,7.98055,8.62218,30958836.494795,0
+GLW.US,D,20090107,000000,8.46641,8.5875,8.18954,8.31601,23307062.114255,0
+GLW.US,D,20090108,000000,8.13133,8.33262,7.92966,8.30302,17811731.366308,0
+GLW.US,D,20090109,000000,8.31601,8.33262,7.90603,7.98925,18105930.701939,0
+GLW.US,D,20090112,000000,8.06346,8.06346,7.36158,7.43591,21099900.496138,0
+GLW.US,D,20090113,000000,7.09253,7.26442,6.91352,7.19702,28364049.020296,0
+GLW.US,D,20090114,000000,6.92896,7.12241,6.7639,6.86108,28839720.463994,0
+GLW.US,D,20090115,000000,6.85405,7.2945,6.78647,7.18198,20941279.179797,0
+GLW.US,D,20090116,000000,7.35416,7.45866,6.92896,7.24214,16937406.992557,0
+GLW.US,D,20090120,000000,7.20464,7.31637,6.81654,6.81654,16994141.793469,0
+GLW.US,D,20090121,000000,6.98804,7.10748,6.69701,7.10748,26600951.109767,0
+GLW.US,D,20090122,000000,6.95855,7.20464,6.80892,7.09253,17612459.683382,0
+GLW.US,D,20090123,000000,6.8687,7.5778,6.83891,7.4735,17949503.741516,0
+GLW.US,D,20090126,000000,7.45094,7.46588,7.22691,7.42877,24045529.950375,0
+GLW.US,D,20090127,000000,6.96587,7.62253,6.9062,7.45866,44437059.998868,0
+GLW.US,D,20090128,000000,7.58552,8.13915,7.5778,8.11611,27470821.237955,0
+GLW.US,D,20090129,000000,8.0244,8.09315,7.65251,7.8242,19885482.697978,0
+GLW.US,D,20090130,000000,7.88299,7.88299,7.46588,7.54811,19638841.393433,0
+GLW.US,D,20090202,000000,7.41373,7.75769,7.38385,7.65251,19001210.509133,0
+GLW.US,D,20090203,000000,7.77986,7.77986,7.42877,7.70496,13687069.255052,0
+GLW.US,D,20090204,000000,7.76502,8.4372,7.76502,8.0244,27102294.367382,0
+GLW.US,D,20090205,000000,7.89128,8.28711,7.69704,8.18954,26514103.560913,0
+GLW.US,D,20090206,000000,8.3245,8.85656,8.3245,8.75635,37321192.797556,0
+GLW.US,D,20090209,000000,8.90441,9.18401,8.71388,8.89044,26080196.557175,0
+GLW.US,D,20090210,000000,8.72032,8.96066,8.25087,8.34707,25763505.841357,0
+GLW.US,D,20090211,000000,8.41513,8.44434,8.15966,8.33857,14267757.473647,0
+GLW.US,D,20090212,000000,8.06346,8.51055,7.99569,8.48067,21137930.537575,0
+GLW.US,D,20090213,000000,8.44434,8.77843,8.42305,8.63136,18940769.980705,0
+GLW.US,D,20090217,000000,8.39931,8.40732,8.04002,8.05526,19290012.527897,0
+GLW.US,D,20090218,000000,8.10849,8.23524,7.93728,8.0244,19497310.044555,0
+GLW.US,D,20090219,000000,8.09315,8.19804,7.54811,7.60046,18553246.520773,0
+GLW.US,D,20090220,000000,7.21949,7.48845,7.12983,7.32428,26251686.035355,0
+GLW.US,D,20090223,000000,7.31637,7.39879,6.99574,7.06285,22807901.948949,0
+GLW.US,D,20090224,000000,7.11519,7.64509,7.11519,7.57057,22787660.218764,0
+GLW.US,D,20090225,000000,7.51803,7.97488,7.28668,7.77176,24240630.001939,0
+GLW.US,D,20090226,000000,7.87567,8.28711,7.78738,7.81668,26976776.79928,0
+GLW.US,D,20090227,000000,7.67537,8.12362,7.56295,7.87567,27628276.258735,0
+GLW.US,D,20090302,000000,7.71248,7.91462,7.03295,7.06285,38570755.105198,0
+GLW.US,D,20090303,000000,7.12241,7.45866,7.12241,7.27184,29116259.483936,0
+GLW.US,D,20090304,000000,6.83891,8.12362,6.83891,7.8242,28464900.307617,0
+GLW.US,D,20090305,000000,7.65251,7.85339,7.46588,7.53317,24529967.554135,0
+GLW.US,D,20090306,000000,7.59274,7.95174,7.36158,7.57057,22777855.758701,0
+GLW.US,D,20090309,000000,7.48083,7.98925,7.40592,7.45866,19185072.550338,0
+GLW.US,D,20090310,000000,7.62253,8.39931,7.5778,8.36035,28135870.819606,0
+GLW.US,D,20090311,000000,8.3752,8.58028,8.30976,8.50342,20754455.833266,0
+GLW.US,D,20090312,000000,8.46641,8.86945,8.36035,8.84914,24044445.571972,0
+GLW.US,D,20090313,000000,8.90441,8.94377,8.38309,8.74084,25811314.743745,0
+GLW.US,D,20090316,000000,8.80284,8.92941,8.46641,8.48877,14781901.311444,0
+GLW.US,D,20090317,000000,8.48067,9.26623,8.39101,9.26623,29811511.922404,0
+GLW.US,D,20090318,000000,9.18401,9.4808,8.89044,9.33138,21029579.734274,0
+GLW.US,D,20090319,000000,9.89288,9.89288,9.01018,9.66049,35123987.186247,0
+GLW.US,D,20090320,000000,9.70541,9.848,9.19651,9.28157,38818605.711814,0
+GLW.US,D,20090323,000000,9.66049,9.82163,9.48862,9.68784,54980499.880662,0
+GLW.US,D,20090324,000000,9.72007,10.0795,9.63217,9.83237,30790961.61129,0
+GLW.US,D,20090325,000000,9.96905,10.3715,9.75034,10.0931,32991494.083251,0
+GLW.US,D,20090326,000000,10.2133,10.7797,10.2133,10.6244,33464856.487006,0
+GLW.US,D,20090327,000000,10.4681,10.514,10.0345,10.1244,25148102.154404,0
+GLW.US,D,20090330,000000,9.87733,9.89288,9.37825,9.60776,23090122.947889,0
+GLW.US,D,20090331,000000,9.72788,10.1312,9.69663,9.90656,21663614.455258,0
+GLW.US,D,20090401,000000,9.89976,10.8431,9.85381,10.5619,53806989.464176,0
+GLW.US,D,20090402,000000,10.849,11.4877,10.7572,11.3754,56549820.701758,0
+GLW.US,D,20090403,000000,11.348,11.9428,11.0864,11.9165,36355520.550983,0
+GLW.US,D,20090406,000000,11.804,11.8344,11.473,11.7378,35824223.259924,0
+GLW.US,D,20090407,000000,11.2358,11.2358,10.7572,10.7797,35087405.03061,0
+GLW.US,D,20090408,000000,10.977,11.2143,10.8266,11.1401,19021604.810029,0
+GLW.US,D,20090409,000000,11.5355,11.5727,11.2143,11.2758,25898832.989345,0
+GLW.US,D,20090413,000000,11.0326,11.1401,10.8852,11.0413,18666347.495378,0
+GLW.US,D,20090414,000000,11.0864,11.1028,10.8431,10.8919,17020034.783717,0
+GLW.US,D,20090415,000000,10.9203,10.9995,10.6391,10.977,12937197.526324,0
+GLW.US,D,20090416,000000,11.0639,11.348,10.8998,11.2445,15986751.185339,0
+GLW.US,D,20090417,000000,11.348,11.4682,11.0864,11.3998,24147906.944798,0
+GLW.US,D,20090420,000000,11.2191,11.3266,10.8266,10.8919,12998540.167475,0
+GLW.US,D,20090421,000000,10.7426,11.4682,10.6635,11.2582,18402830.23195,0
+GLW.US,D,20090422,000000,11.1479,11.3403,10.9369,11.0131,21821321.371303,0
+GLW.US,D,20090423,000000,11.1606,11.3119,10.8266,11.2895,20907864.14635,0
+GLW.US,D,20090424,000000,11.348,11.518,10.977,11.4457,28747020.958037,0
+GLW.US,D,20090427,000000,11.7143,12.2143,11.5893,11.8266,44964778.534009,0
+GLW.US,D,20090428,000000,11.5649,11.5649,10.8919,10.9681,36154956.62486,0
+GLW.US,D,20090429,000000,11.0179,11.2758,11.0179,11.0864,25282054.118072,0
+GLW.US,D,20090430,000000,11.4174,11.473,10.8266,10.9135,30489585.308496,0
+GLW.US,D,20090501,000000,11.1401,11.1401,10.2572,10.6703,31075382.085969,0
+GLW.US,D,20090504,000000,10.849,11.1606,10.6703,11.1274,20644267.013691,0
+GLW.US,D,20090505,000000,11.055,11.4633,11.0483,11.4252,21695273.389592,0
+GLW.US,D,20090506,000000,11.603,11.8344,11.4965,11.7288,25433028.467545,0
+GLW.US,D,20090507,000000,11.804,11.8461,10.8266,10.9437,27358918.301813,0
+GLW.US,D,20090508,000000,11.0639,11.2582,10.7269,10.8754,22619325.5752,0
+GLW.US,D,20090511,000000,10.7269,10.8041,10.4681,10.5052,16060840.136555,0
+GLW.US,D,20090512,000000,10.6391,10.6928,10.2211,10.3822,27561631.529415,0
+GLW.US,D,20090513,000000,10.2211,10.3274,9.93007,10.0502,20847771.76585,0
+GLW.US,D,20090514,000000,10.056,10.6078,10.056,10.514,17642580.62304,0
+GLW.US,D,20090515,000000,10.5756,10.7113,10.2572,10.3628,22053284.144777,0
+GLW.US,D,20090518,000000,10.4604,10.6976,10.302,10.5619,20782964.028841,0
+GLW.US,D,20090519,000000,10.6576,10.7504,10.3909,10.6244,17268972.840629,0
+GLW.US,D,20090520,000000,10.8266,11.392,10.8041,10.8627,29588889.753076,0
+GLW.US,D,20090521,000000,10.7426,10.7718,10.3628,10.4975,13637622.009468,0
+GLW.US,D,20090522,000000,10.6078,10.7367,10.4213,10.6322,15044766.309487,0
+GLW.US,D,20090526,000000,10.5277,11.1274,10.436,11.0326,19811750.086407,0
+GLW.US,D,20090527,000000,11.0326,11.2582,10.8754,10.9135,16686905.341857,0
+GLW.US,D,20090528,000000,11.1927,11.1927,10.3628,10.5843,30887260.352456,0
+GLW.US,D,20090529,000000,10.6791,10.9925,10.6,10.977,20650552.107777,0
+GLW.US,D,20090601,000000,11.1536,11.8548,11.0784,11.6606,23398079.246543,0
+GLW.US,D,20090602,000000,11.6528,11.6762,11.3676,11.5814,19978335.79861,0
+GLW.US,D,20090603,000000,11.4877,11.5414,11.1606,11.3841,15671547.265972,0
+GLW.US,D,20090604,000000,11.4174,11.7074,11.3754,11.6683,15581847.975992,0
+GLW.US,D,20090605,000000,11.9028,11.9428,11.5278,11.6302,20656263.781745,0
+GLW.US,D,20090608,000000,11.6302,11.7143,11.3403,11.5951,14509061.87523,0
+GLW.US,D,20090609,000000,11.684,12.2358,11.6683,12.0375,22134399.540374,0
+GLW.US,D,20090610,000000,12.2592,12.2671,11.8344,12.0121,22640335.278759,0
+GLW.US,D,20090611,000000,12.0297,12.1381,11.8774,11.9165,20176761.686861,0
+GLW.US,D,20090612,000000,11.812,11.8715,11.5024,11.8628,14664463.847192,0
+GLW.US,D,20090615,000000,11.6185,11.7787,11.5649,11.7505,13191391.593003,0
+GLW.US,D,20090616,000000,11.7876,11.9428,11.4555,11.5355,18704317.122909,0
+GLW.US,D,20090617,000000,11.5649,11.6528,11.3187,11.4095,14409832.547673,0
+GLW.US,D,20090618,000000,11.4457,11.5951,11.1606,11.4682,11936560.98802,0
+GLW.US,D,20090619,000000,11.4965,11.5355,11.2963,11.4252,16825488.696946,0
+GLW.US,D,20090622,000000,11.348,11.473,11.2582,11.3187,13310856.50696,0
+GLW.US,D,20090623,000000,11.3676,11.4965,11.2064,11.4457,11765337.740608,0
+GLW.US,D,20090624,000000,11.4252,11.7435,11.4174,11.5101,14414664.636137,0
+GLW.US,D,20090625,000000,11.4252,12.0512,11.4252,12.0453,19742801.43697,0
+GLW.US,D,20090626,000000,11.9897,12.3431,11.9165,12.2221,23094813.729252,0
+GLW.US,D,20090629,000000,12.3431,12.3501,12.0375,12.1468,10309381.052995,0
+GLW.US,D,20090630,000000,12.2436,12.3032,11.8403,11.9897,19629749.612659,0
+GLW.US,D,20090701,000000,12.0853,12.1713,11.5893,11.6302,30120352.926384,0
+GLW.US,D,20090702,000000,11.4633,11.5727,11.2143,11.3051,20781629.8031,0
+GLW.US,D,20090706,000000,11.3549,11.603,11.1536,11.3403,19531597.495753,0
+GLW.US,D,20090707,000000,11.3403,11.3841,10.6976,10.7269,21178299.313924,0
+GLW.US,D,20090708,000000,10.7269,10.8852,10.436,10.6166,25433198.445651,0
+GLW.US,D,20090709,000000,10.6391,10.8685,10.5697,10.7797,24835213.418765,0
+GLW.US,D,20090710,000000,10.849,11.1401,10.7572,11.0179,18224028.623293,0
+GLW.US,D,20090713,000000,11.0707,11.2504,10.7367,11.2504,14857934.77124,0
+GLW.US,D,20090714,000000,11.2758,11.5814,11.1332,11.5024,15932024.378807,0
+GLW.US,D,20090715,000000,11.5951,11.9897,11.5951,11.9516,17150269.756259,0
+GLW.US,D,20090716,000000,11.9106,12.312,11.7679,12.2494,16119192.801373,0
+GLW.US,D,20090717,000000,12.1713,12.4536,12.1713,12.4136,18183872.831559,0
+GLW.US,D,20090720,000000,12.4223,12.6947,12.4223,12.6167,16155564.020324,0
+GLW.US,D,20090721,000000,12.6548,12.686,12.3207,12.4771,21580583.222087,0
+GLW.US,D,20090722,000000,12.4457,12.5433,12.229,12.2798,25046534.091934,0
+GLW.US,D,20090723,000000,12.3921,12.6772,12.3032,12.5356,24739290.472569,0
+GLW.US,D,20090724,000000,12.5493,12.729,12.2671,12.6947,25949334.918361,0
+GLW.US,D,20090727,000000,12.2436,12.5199,12.0512,12.3207,29019762.093658,0
+GLW.US,D,20090728,000000,12.2729,12.6382,12.1782,12.5951,15884134.583224,0
+GLW.US,D,20090729,000000,12.4594,12.5796,12.2856,12.5278,13865883.151283,0
+GLW.US,D,20090730,000000,12.6167,12.7895,12.604,12.6235,19813834.878124,0
+GLW.US,D,20090731,000000,12.6098,12.729,12.229,12.6947,19626038.765321,0
+GLW.US,D,20090803,000000,12.7808,12.8423,12.4858,12.5649,17963100.966079,0
+GLW.US,D,20090804,000000,12.4536,12.6459,12.4056,12.5112,22506197.977518,0
+GLW.US,D,20090805,000000,12.3921,12.4945,12.3207,12.3794,21594708.812329,0
+GLW.US,D,20090806,000000,12.4056,12.5433,12.3501,12.3999,15485054.659974,0
+GLW.US,D,20090807,000000,12.5884,12.7427,12.5356,12.6548,18106263.490401,0
+GLW.US,D,20090810,000000,12.5737,12.5884,12.1547,12.229,18673810.148636,0
+GLW.US,D,20090811,000000,12.0063,12.0571,11.7953,11.9516,20762750.969661,0
+GLW.US,D,20090812,000000,11.933,12.2494,11.933,12.1167,16200200.680698,0
+GLW.US,D,20090813,000000,12.1294,12.3207,12.0219,12.3032,14661748.293345,0
+GLW.US,D,20090814,000000,12.2798,12.2943,11.7505,11.8461,18379122.38194,0
+GLW.US,D,20090817,000000,11.6185,11.6439,11.2895,11.3187,20286815.343122,0
+GLW.US,D,20090818,000000,11.5951,11.9106,11.5814,11.8548,18365369.514775,0
+GLW.US,D,20090819,000000,11.6762,11.8344,11.5355,11.7505,10200613.496143,0
+GLW.US,D,20090820,000000,11.6235,11.933,11.6235,11.8628,12937471.948809,0
+GLW.US,D,20090821,000000,12.0571,12.0726,11.7953,12.0121,18533437.927569,0
+GLW.US,D,20090824,000000,12.0932,12.1224,11.8461,11.8862,11047887.799764,0
+GLW.US,D,20090825,000000,11.9818,12.1713,11.8715,12.0726,13395830.200782,0
+GLW.US,D,20090826,000000,12.0512,12.0932,11.8403,11.9818,10981792.939381,0
+GLW.US,D,20090827,000000,11.9106,11.9428,11.5893,11.8774,11320933.052842,0
+GLW.US,D,20090828,000000,12.0121,12.1948,11.7953,11.8774,12457592.011027,0
+GLW.US,D,20090831,000000,11.7739,11.7739,11.1927,11.2582,28265648.080016,0
+GLW.US,D,20090901,000000,11.2963,11.4095,11.0179,11.0784,21531853.775616,0
+GLW.US,D,20090902,000000,11.0131,11.3607,10.9135,11.2582,21843594.647053,0
+GLW.US,D,20090903,000000,11.2582,11.4095,11.183,11.348,18166978.441315,0
+GLW.US,D,20090904,000000,11.3266,11.4682,11.1606,11.4389,20027333.523779,0
+GLW.US,D,20090908,000000,11.4965,11.5893,11.3051,11.4799,21990719.913981,0
+GLW.US,D,20090909,000000,11.4682,11.8344,11.4321,11.804,19491084.34041,0
+GLW.US,D,20090910,000000,11.7211,12.1625,11.6235,12.0726,21035808.510312,0
+GLW.US,D,20090911,000000,12.1782,12.2075,11.812,11.9818,18315867.999072,0
+GLW.US,D,20090914,000000,11.7679,11.8403,11.603,11.812,14760208.623565,0
+GLW.US,D,20090915,000000,11.8403,11.8939,11.5502,11.7953,16485805.882302,0
+GLW.US,D,20090916,000000,11.684,11.804,11.4965,11.7787,33052218.249846,0
+GLW.US,D,20090917,000000,11.7288,11.8403,11.5727,11.6108,21380195.417857,0
+GLW.US,D,20090918,000000,11.6683,11.7679,11.3998,11.3998,27142868.960594,0
+GLW.US,D,20090921,000000,11.3754,11.684,11.3403,11.6381,14801342.301393,0
+GLW.US,D,20090922,000000,11.7288,11.7953,11.5101,11.6185,13661946.286105,0
+GLW.US,D,20090923,000000,11.5814,11.7953,11.5278,11.559,13272681.062565,0
+GLW.US,D,20090924,000000,11.5649,11.6528,11.1332,11.1479,24874308.383279,0
+GLW.US,D,20090925,000000,11.1332,11.1996,10.9848,11.0784,18181446.035699,0
+GLW.US,D,20090928,000000,11.1332,11.2758,10.9681,11.2582,14292778.046143,0
+GLW.US,D,20090929,000000,11.2758,11.4389,11.1606,11.3334,21427016.194504,0
+GLW.US,D,20090930,000000,11.348,11.5727,11.1536,11.4321,23827947.734304,0
+GLW.US,D,20091001,000000,11.3549,11.392,11.0864,11.1536,23814970.008263,0
+GLW.US,D,20091002,000000,11.0326,11.1028,10.8353,10.8685,22592165.940868,0
+GLW.US,D,20091005,000000,10.9135,11.1401,10.7504,11.055,24927210.485078,0
+GLW.US,D,20091006,000000,11.4633,11.804,11.4095,11.5727,35616321.604212,0
+GLW.US,D,20091007,000000,11.5649,11.7876,11.4633,11.4799,16486612.766326,0
+GLW.US,D,20091008,000000,11.6439,11.7953,11.518,11.559,14998834.334023,0
+GLW.US,D,20091009,000000,11.5024,11.7288,11.5024,11.7074,9588139.3716161,0
+GLW.US,D,20091012,000000,11.7876,11.8461,11.5893,11.7592,10677773.784219,0
+GLW.US,D,20091013,000000,11.7288,11.7378,11.3549,11.4682,17569055.876263,0
+GLW.US,D,20091014,000000,11.7143,11.936,11.6108,11.9252,21142157.46302,0
+GLW.US,D,20091015,000000,11.7435,11.8548,11.5278,11.5727,23476163.707228,0
+GLW.US,D,20091016,000000,11.5278,11.5355,11.3051,11.473,23030100.196975,0
+GLW.US,D,20091019,000000,11.3334,11.603,11.3334,11.603,18778628.27442,0
+GLW.US,D,20091020,000000,11.6937,11.7074,11.5101,11.6108,14274217.665662,0
+GLW.US,D,20091021,000000,11.7592,11.936,11.559,11.5814,16583499.263113,0
+GLW.US,D,20091022,000000,11.5893,11.7592,11.4252,11.6439,21569622.706105,0
+GLW.US,D,20091023,000000,11.7435,11.7435,11.5101,11.684,28624770.860646,0
+GLW.US,D,20091026,000000,11.684,11.933,11.4965,11.5814,19130822.911259,0
+GLW.US,D,20091027,000000,11.5893,11.6683,11.1536,11.2758,22947248.15759,0
+GLW.US,D,20091028,000000,11.1673,11.1927,10.849,11.0413,30321930.577358,0
+GLW.US,D,20091029,000000,11.1606,11.3266,11.1185,11.3051,16445553.837906,0
+GLW.US,D,20091030,000000,11.1996,11.2445,10.8266,10.9056,24439800.31238,0
+GLW.US,D,20091102,000000,10.929,10.9437,10.556,10.8431,31179998.490749,0
+GLW.US,D,20091103,000000,10.8041,10.9135,10.6976,10.8919,19583069.119149,0
+GLW.US,D,20091104,000000,11.0941,11.2143,10.9604,11.1028,18886572.563817,0
+GLW.US,D,20091105,000000,11.1927,11.4965,11.1752,11.3998,16228796.93722,0
+GLW.US,D,20091106,000000,11.2143,11.559,11.1673,11.4252,12023805.835099,0
+GLW.US,D,20091109,000000,11.4633,11.8197,11.4389,11.7953,13303977.513465,0
+GLW.US,D,20091110,000000,11.6381,11.8197,11.5814,11.7953,10698586.886595,0
+GLW.US,D,20091111,000000,11.8461,12.1859,11.7592,12.1625,21934223.696796,0
+GLW.US,D,20091112,000000,12.0297,12.3578,12.0063,12.2729,24975022.459358,0
+GLW.US,D,20091113,000000,12.3032,12.5278,12.2075,12.4301,19205322.472238,0
+GLW.US,D,20091116,000000,12.5062,12.6548,12.4136,12.5796,20471197.558291,0
+GLW.US,D,20091117,000000,12.4223,12.7143,12.4136,12.6626,14805729.989266,0
+GLW.US,D,20091118,000000,12.6294,12.8569,12.5199,12.5796,18715130.188003,0
+GLW.US,D,20091119,000000,12.4536,12.5062,12.2436,12.3715,15426119.359357,0
+GLW.US,D,20091120,000000,12.3207,12.3501,12.2221,12.2494,12701950.898707,0
+GLW.US,D,20091123,000000,12.4536,12.6235,12.2436,12.312,15319278.903689,0
+GLW.US,D,20091124,000000,12.3207,12.4536,12.2592,12.3431,11393648.867666,0
+GLW.US,D,20091125,000000,12.3578,12.6626,12.3578,12.5884,12286982.11835,0
+GLW.US,D,20091127,000000,12.2436,12.4681,12.1294,12.3794,7483636.3381586,0
+GLW.US,D,20091130,000000,12.438,12.4858,12.2075,12.4536,15085810.902405,0
+GLW.US,D,20091201,000000,12.4681,12.9087,12.4681,12.8423,20116074.382989,0
+GLW.US,D,20091202,000000,12.85,13.3384,12.85,13.3061,26051342.261601,0
+GLW.US,D,20091203,000000,13.2993,13.356,13.0562,13.1322,24742789.359257,0
+GLW.US,D,20091204,000000,13.4018,13.8785,13.3628,13.684,32455485.531539,0
+GLW.US,D,20091207,000000,13.7524,14.0884,13.6762,13.729,29046343.188047,0
+GLW.US,D,20091208,000000,13.5562,13.6685,13.2525,13.356,17804883.09175,0
+GLW.US,D,20091209,000000,13.3257,13.4985,12.9917,13.4985,21732178.094046,0
+GLW.US,D,20091210,000000,13.6685,13.8579,13.5492,13.5962,20625517.199779,0
+GLW.US,D,20091211,000000,13.7973,14.0132,13.6919,13.7905,20350433.233387,0
+GLW.US,D,20091214,000000,13.8785,14.1479,13.7592,14.059,16782518.026809,0
+GLW.US,D,20091215,000000,14.0669,14.2241,13.8207,14.0737,15985524.475871,0
+GLW.US,D,20091216,000000,14.1987,14.4215,13.9556,13.9829,26776657.273749,0
+GLW.US,D,20091217,000000,13.9477,13.9692,13.7769,13.7827,18564249.019299,0
+GLW.US,D,20091218,000000,13.9077,13.9477,13.6626,13.7905,22177194.088618,0
+GLW.US,D,20091221,000000,13.8696,14.187,13.8696,14.1733,13314404.543943,0
+GLW.US,D,20091222,000000,14.1655,14.4624,14.1098,14.3647,16203419.001114,0
+GLW.US,D,20091223,000000,14.5376,14.5591,14.3463,14.3794,13505745.621837,0
+GLW.US,D,20091224,000000,14.4155,14.4995,14.3647,14.3999,3834460.3330248,0
+GLW.US,D,20091228,000000,14.4995,14.4995,14.2671,14.3647,9701530.1281743,0
+GLW.US,D,20091229,000000,14.352,14.4449,14.2964,14.3463,7327054.7590966,0
+GLW.US,D,20091230,000000,14.2514,14.4624,14.1929,14.436,9407840.7268633,0
+GLW.US,D,20091231,000000,14.3999,14.5933,14.3794,14.4155,11117221.459854,0
+GLW.US,D,20100104,000000,14.5376,14.7437,14.4155,14.6011,22152314.823223,0
+GLW.US,D,20100105,000000,14.8209,14.977,14.5376,14.6596,24190983.083278,0
+GLW.US,D,20100106,000000,14.6098,14.7671,14.4155,14.4712,18012666.991545,0
+GLW.US,D,20100107,000000,14.4292,14.6333,14.3707,14.6098,13209027.333543,0
+GLW.US,D,20100108,000000,14.521,14.8707,14.4526,14.8511,15315216.836528,0
+GLW.US,D,20100111,000000,15.3941,15.565,15.0963,15.2993,34274101.773156,0
+GLW.US,D,20100112,000000,15.1939,15.2993,14.9478,15.0572,21647014.966789,0
+GLW.US,D,20100113,000000,15.186,15.3726,15.0513,15.1656,21378818.185607,0
+GLW.US,D,20100114,000000,15.1235,15.2095,14.977,15.0806,18831705.474148,0
+GLW.US,D,20100115,000000,15.1118,15.1118,14.5503,14.6812,22014276.217245,0
+GLW.US,D,20100119,000000,14.479,14.7759,14.3707,14.7759,25349541.570171,0
+GLW.US,D,20100120,000000,14.6656,14.8062,14.436,14.7612,21598874.299905,0
+GLW.US,D,20100121,000000,14.8209,15.1118,14.563,14.6422,22590216.312465,0
+GLW.US,D,20100122,000000,14.5874,14.5874,13.813,13.8579,22058394.751583,0
+GLW.US,D,20100125,000000,13.8579,14.1792,13.8334,13.9741,23680751.813826,0
+GLW.US,D,20100126,000000,13.94,13.9692,13.4614,13.9243,35948860.218558,0
+GLW.US,D,20100127,000000,13.9243,14.3463,13.8334,14.2875,23633447.725936,0
+GLW.US,D,20100128,000000,14.352,14.5376,13.6685,13.894,29781237.388071,0
+GLW.US,D,20100129,000000,13.894,14.059,13.4458,13.4985,27483367.874944,0
+GLW.US,D,20100201,000000,13.4985,13.6685,13.4165,13.5562,21884619.784643,0
+GLW.US,D,20100202,000000,13.604,14.0209,13.4614,13.9692,24544583.623372,0
+GLW.US,D,20100203,000000,13.9243,14.2241,13.8872,14.1479,17321232.916687,0
+GLW.US,D,20100204,000000,14.0044,14.0132,13.5873,13.6264,22151892.949849,0
+GLW.US,D,20100205,000000,13.5278,13.6187,12.6626,13.477,43293288.583283,0
+GLW.US,D,20100208,000000,13.4702,13.5649,13.2525,13.3179,15334603.556358,0
+GLW.US,D,20100209,000000,13.4399,13.5728,13.0483,13.2612,24249930.67147,0
+GLW.US,D,20100210,000000,13.2525,13.2612,12.9526,13.0806,17298106.678512,0
+GLW.US,D,20100211,000000,13.104,13.4018,12.9242,13.4018,20078950.550134,0
+GLW.US,D,20100212,000000,13.2759,13.3696,13.0082,13.356,20883782.549299,0
+GLW.US,D,20100216,000000,13.4917,13.5816,13.3384,13.5492,17972303.335018,0
+GLW.US,D,20100217,000000,13.6117,13.6187,13.2836,13.4458,16819398.156115,0
+GLW.US,D,20100218,000000,13.4018,13.4702,13.2759,13.4331,13480818.23011,0
+GLW.US,D,20100219,000000,13.3061,13.6685,13.3061,13.6548,17648784.82393,0
+GLW.US,D,20100222,000000,13.6548,13.6548,13.0209,13.2612,29204748.44788,0
+GLW.US,D,20100223,000000,12.9399,13.0209,12.8119,12.85,31511155.776988,0
+GLW.US,D,20100224,000000,12.8833,13.1636,12.8784,13.0649,22326422.578623,0
+GLW.US,D,20100225,000000,12.8276,13.0961,12.5062,13.0649,42073823.664115,0
+GLW.US,D,20100226,000000,12.9995,13.2993,12.9399,13.1636,27216450.02542,0
+GLW.US,D,20100301,000000,13.2124,13.2925,13.1186,13.268,11637127.145877,0
+GLW.US,D,20100302,000000,13.3257,13.4165,13.0884,13.1479,17383850.393638,0
+GLW.US,D,20100303,000000,13.1987,13.3384,13.104,13.1479,16334990.247325,0
+GLW.US,D,20100304,000000,13.2525,13.2525,12.8784,13.0727,17770240.32487,0
+GLW.US,D,20100305,000000,13.2124,13.5278,13.1636,13.5131,18776070.411106,0
+GLW.US,D,20100308,000000,13.604,13.7221,13.4917,13.6987,18414696.956511,0
+GLW.US,D,20100309,000000,13.6762,13.8277,13.5962,13.7378,17618213.339894,0
+GLW.US,D,20100310,000000,13.7447,13.9166,13.6548,13.7973,14475100.044743,0
+GLW.US,D,20100311,000000,13.7524,13.7769,13.5649,13.6987,16738817.269985,0
+GLW.US,D,20100312,000000,13.813,13.8413,13.4614,13.4702,14878273.778053,0
+GLW.US,D,20100315,000000,13.4086,13.52,13.3784,13.4985,17295704.457801,0
+GLW.US,D,20100316,000000,13.6187,13.8277,13.4917,13.7973,29544411.807198,0
+GLW.US,D,20100317,000000,13.8696,14.231,13.8579,14.0961,27407280.145029,0
+GLW.US,D,20100318,000000,14.2748,14.5142,14.2748,14.3647,21791216.815077,0
+GLW.US,D,20100319,000000,14.4155,14.7291,14.4155,14.479,32286123.851583,0
+GLW.US,D,20100322,000000,14.3364,14.5591,14.2514,14.4995,23137123.942288,0
+GLW.US,D,20100323,000000,14.6098,14.7358,14.4858,14.6939,18890720.643995,0
+GLW.US,D,20100324,000000,14.8707,14.8784,14.4712,14.5289,16721827.651042,0
+GLW.US,D,20100325,000000,14.7759,14.9996,14.686,14.6987,21977024.388826,0
+GLW.US,D,20100326,000000,14.7671,14.9243,14.6987,14.7759,19321355.0572,0
+GLW.US,D,20100329,000000,14.8423,15.0435,14.7818,15.0074,17758747.347351,0
+GLW.US,D,20100330,000000,14.9996,15.1177,14.9703,15.0572,18453847.215108,0
+GLW.US,D,20100331,000000,14.9322,15.1939,14.9322,15.0884,18251907.080701,0
+GLW.US,D,20100401,000000,15.1421,15.3424,15.105,15.2134,21275475.592664,0
+GLW.US,D,20100405,000000,15.2993,15.4927,15.2447,15.4253,11231351.518779,0
+GLW.US,D,20100406,000000,15.3785,15.3785,15.1334,15.2691,13933588.707821,0
+GLW.US,D,20100407,000000,15.186,15.2593,14.9078,14.984,16459642.565426,0
+GLW.US,D,20100408,000000,14.8784,14.8872,14.6011,14.8003,22482102.044963,0
+GLW.US,D,20100409,000000,14.8267,14.8784,14.6596,14.686,17065264.319535,0
+GLW.US,D,20100412,000000,14.7437,14.9703,14.7437,14.9165,13246961.122316,0
+GLW.US,D,20100413,000000,14.8784,14.984,14.7906,14.9556,13079024.800942,0
+GLW.US,D,20100414,000000,15.0513,15.1695,14.8638,15.1656,14210130.799657,0
+GLW.US,D,20100415,000000,15.1235,15.2593,15.064,15.0963,13186512.402171,0
+GLW.US,D,20100416,000000,15.0435,15.1588,14.7437,14.858,16052822.49454,0
+GLW.US,D,20100419,000000,14.8872,15.0806,14.6509,14.9165,17466129.012905,0
+GLW.US,D,20100420,000000,15.0151,15.0806,14.7671,15.0074,15637641.753532,0
+GLW.US,D,20100421,000000,15.0806,15.3648,15.0435,15.2281,15325298.79097,0
+GLW.US,D,20100422,000000,15.2203,15.5005,14.9556,15.4468,17226181.36428,0
+GLW.US,D,20100423,000000,15.481,15.563,15.3628,15.5533,15090171.967199,0
+GLW.US,D,20100426,000000,15.5572,15.6782,15.5435,15.6187,0,0
+GLW.US,D,20100427,000000,15.6187,15.7515,15.0074,15.0221,25757313.928041,0
+GLW.US,D,20100428,000000,15.3511,15.3785,14.7759,14.984,28037883.560983,0
+GLW.US,D,20100429,000000,15.1499,15.2017,14.8267,14.8872,28576830.890803,0
+GLW.US,D,20100430,000000,15.0367,15.1118,14.3589,14.3707,27299702.434922,0
+GLW.US,D,20100503,000000,14.5376,14.8707,14.3794,14.7906,17338257.350423,0
+GLW.US,D,20100504,000000,14.6265,14.6596,14.0445,14.1401,20211522.209658,0
+GLW.US,D,20100505,000000,13.9624,14.1098,13.6187,13.94,26351305.493387,0
+GLW.US,D,20100506,000000,13.7905,13.813,11.5814,13.0649,45508866.165606,0
+GLW.US,D,20100507,000000,13.1783,13.3061,12.604,13.0961,32482995.361728,0
+GLW.US,D,20100510,000000,13.7769,13.9556,13.5816,13.7447,24825438.653672,0
+GLW.US,D,20100511,000000,13.5728,13.7905,13.477,13.604,17344974.557527,0
+GLW.US,D,20100512,000000,13.6685,14.0356,13.604,13.8334,17208045.929064,0
+GLW.US,D,20100513,000000,13.8207,14.0503,13.7592,13.8277,18278469.74373,0
+GLW.US,D,20100514,000000,13.6343,13.6626,13.191,13.4086,24105363.267856,0
+GLW.US,D,20100517,000000,13.4917,13.7056,13.2525,13.6762,26374353.910261,0
+GLW.US,D,20100518,000000,13.6987,13.9321,13.4165,13.4702,23905453.655048,0
+GLW.US,D,20100519,000000,13.3784,13.477,13.0405,13.0961,29507143.595349,0
+GLW.US,D,20100520,000000,12.8363,12.8911,12.5493,12.5493,37363208.108816,0
+GLW.US,D,20100521,000000,12.3207,12.7964,12.1782,12.6772,24871265.160792,0
+GLW.US,D,20100524,000000,12.6294,12.7661,12.557,12.5884,21269025.640294,0
+GLW.US,D,20100525,000000,12.2358,12.6626,12.0649,12.6548,23608937.08776,0
+GLW.US,D,20100526,000000,12.8998,12.8998,12.5199,12.5737,27223854.3127,0
+GLW.US,D,20100527,000000,12.8784,13.0806,12.7358,13.0806,23767233.807355,0
+GLW.US,D,20100528,000000,13.0806,13.1411,12.7738,13.0131,30380420.453419,0
+GLW.US,D,20100601,000000,12.7427,12.7661,12.2221,12.2436,30321773.91079,0
+GLW.US,D,20100602,000000,12.3657,12.5649,12.229,12.5649,21649972.176258,0
+GLW.US,D,20100603,000000,12.6548,12.7583,12.3501,12.5493,27780749.692232,0
+GLW.US,D,20100604,000000,12.3578,12.4457,12.0726,12.1167,19001580.160317,0
+GLW.US,D,20100607,000000,12.2075,12.3794,11.936,11.9428,19364665.683551,0
+GLW.US,D,20100608,000000,12.2856,12.7514,12.2075,12.729,38502017.392447,0
+GLW.US,D,20100609,000000,12.8911,13.2612,12.8423,12.9087,44284675.650282,0
+GLW.US,D,20100610,000000,13.2426,13.3257,12.9995,13.2993,24785109.811938,0
+GLW.US,D,20100611,000000,13.2124,13.9477,13.1783,13.5415,35077930.287115,0
+GLW.US,D,20100614,000000,13.7378,13.8579,13.6117,13.7134,22549388.800021,0
+GLW.US,D,20100615,000000,13.5873,13.9985,13.4985,13.9917,27446149.837353,0
+GLW.US,D,20100616,000000,13.9077,13.9985,13.5337,13.6343,29241714.590204,0
+GLW.US,D,20100617,000000,13.6343,13.6919,13.356,13.6685,20224228.585107,0
+GLW.US,D,20100618,000000,13.6479,13.6919,13.4331,13.6117,18699457.387404,0
+GLW.US,D,20100621,000000,13.7973,13.9477,13.6479,13.7524,16584351.201574,0
+GLW.US,D,20100622,000000,13.7592,13.7973,13.4858,13.5337,22302648.17092,0
+GLW.US,D,20100623,000000,13.4526,13.6685,13.3334,13.5415,15947492.386506,0
+GLW.US,D,20100624,000000,13.477,13.477,13.1557,13.2055,21882353.751211,0
+GLW.US,D,20100625,000000,13.2836,13.313,12.8911,12.9399,42346511.553582,0
+GLW.US,D,20100628,000000,12.9399,13.0326,12.8032,12.8784,17826112.947675,0
+GLW.US,D,20100629,000000,12.6548,12.729,12.1713,12.2856,27107600.551408,0
+GLW.US,D,20100630,000000,12.3012,12.3197,11.9965,12.0551,26290188.124426,0
+GLW.US,D,20100701,000000,11.9897,12.229,11.7074,12.0571,26150355.532649,0
+GLW.US,D,20100702,000000,12.0932,12.2798,12.0453,12.1948,16446818.434061,0
+GLW.US,D,20100706,000000,12.4771,12.557,12.101,12.229,18789020.490105,0
+GLW.US,D,20100707,000000,12.2729,12.7738,12.2075,12.7514,14827453.396079,0
+GLW.US,D,20100708,000000,12.8569,12.9917,12.6947,12.9917,15865352.002447,0
+GLW.US,D,20100709,000000,13.0649,13.2612,12.976,13.0727,18726097.871734,0
+GLW.US,D,20100712,000000,12.8647,13.0483,12.8119,12.9242,14355161.035223,0
+GLW.US,D,20100713,000000,13.1186,13.2993,12.9242,13.2358,14710339.504608,0
+GLW.US,D,20100714,000000,13.2925,13.4018,13.1118,13.2124,14485185.071078,0
+GLW.US,D,20100715,000000,13.1713,13.1987,12.8716,13.1557,20310142.27834,0
+GLW.US,D,20100716,000000,13.0806,13.0806,12.557,12.6626,28850248.866957,0
+GLW.US,D,20100719,000000,12.6947,12.8423,12.604,12.6772,12750384.419438,0
+GLW.US,D,20100720,000000,12.3207,12.4945,12.1294,12.438,31713325.279442,0
+GLW.US,D,20100721,000000,12.5493,12.8363,12.4681,12.5433,21994053.942385,0
+GLW.US,D,20100722,000000,12.8716,13.5562,12.8716,13.5131,34480942.601649,0
+GLW.US,D,20100723,000000,13.5492,13.6187,13.3061,13.4458,28626594.541417,0
+GLW.US,D,20100726,000000,13.4086,13.4702,13.3061,13.3628,22058300.54685,0
+GLW.US,D,20100727,000000,13.5278,13.5962,13.3784,13.4399,21265935.315441,0
+GLW.US,D,20100728,000000,13.191,13.3257,12.976,13.184,23542347.652523,0
+GLW.US,D,20100729,000000,13.2055,13.6762,13.1987,13.5562,30456707.856412,0
+GLW.US,D,20100730,000000,13.2759,13.684,13.1411,13.5278,19874612.290873,0
+GLW.US,D,20100802,000000,13.9829,14.4215,13.7769,14.2964,29402395.099149,0
+GLW.US,D,20100803,000000,14.4078,14.479,14.0209,14.2153,17994621.665204,0
+GLW.US,D,20100804,000000,14.2748,14.4215,14.187,14.3647,17420630.174423,0
+GLW.US,D,20100805,000000,14.2875,14.3951,14.1733,14.352,15606458.962689,0
+GLW.US,D,20100806,000000,14.1929,14.2798,13.7905,14.0356,26108154.883815,0
+GLW.US,D,20100809,000000,14.0356,14.2241,13.9741,14.1401,14324536.305032,0
+GLW.US,D,20100810,000000,13.9829,13.9985,13.6685,13.8501,24631322.631989,0
+GLW.US,D,20100811,000000,13.5278,13.6117,13.3852,13.477,20211293.865575,0
+GLW.US,D,20100812,000000,13.2124,13.229,12.9399,13.0649,23610407.500778,0
+GLW.US,D,20100813,000000,13.0483,13.0483,12.5649,12.5951,30677495.081359,0
+GLW.US,D,20100816,000000,12.5112,12.5112,12.2358,12.3578,31088627.066745,0
+GLW.US,D,20100817,000000,12.4945,12.557,12.3578,12.3715,31092067.587456,0
+GLW.US,D,20100818,000000,12.3921,12.6294,12.3921,12.4858,24207960.414647,0
+GLW.US,D,20100819,000000,12.4223,12.4223,11.936,11.9663,33907093.441932,0
+GLW.US,D,20100820,000000,11.7876,12.0297,11.6439,12.0219,27385707.260995,0
+GLW.US,D,20100823,000000,12.1167,12.1381,11.8715,11.9028,20726141.166982,0
+GLW.US,D,20100824,000000,11.7679,11.8774,11.5502,11.7378,22224094.734496,0
+GLW.US,D,20100825,000000,11.8461,12.1713,11.6762,12.0805,31365473.276036,0
+GLW.US,D,20100826,000000,12.1167,12.2143,11.6937,11.804,24791661.136792,0
+GLW.US,D,20100827,000000,11.8774,11.9818,11.5355,11.933,19642026.946985,0
+GLW.US,D,20100830,000000,11.936,12.1224,11.9028,11.9106,18373279.640516,0
+GLW.US,D,20100831,000000,11.8745,11.979,11.6411,11.7104,16694857.450144,0
+GLW.US,D,20100901,000000,11.9663,12.312,11.8403,12.1859,18714866.005162,0
+GLW.US,D,20100902,000000,12.1381,12.4301,12.1079,12.2798,16487310.086149,0
+GLW.US,D,20100903,000000,12.4945,12.5796,12.2943,12.5493,17718671.424848,0
+GLW.US,D,20100907,000000,12.4945,12.6382,12.4771,12.5796,17389420.760505,0
+GLW.US,D,20100908,000000,12.5951,12.6167,12.4223,12.4681,12276151.64586,0
+GLW.US,D,20100909,000000,12.6548,12.686,12.1713,12.1713,19767079.635205,0
+GLW.US,D,20100910,000000,12.2358,12.2592,11.9106,12.0063,18185706.751975,0
+GLW.US,D,20100913,000000,12.1079,12.557,12.0932,12.5493,30157847.434388,0
+GLW.US,D,20100914,000000,12.7143,13.356,12.7143,13.1479,42818160.864734,0
+GLW.US,D,20100915,000000,13.0806,13.1479,12.6548,12.7964,26879702.91699,0
+GLW.US,D,20100916,000000,12.7427,12.8569,12.6098,12.7143,14294695.931647,0
+GLW.US,D,20100917,000000,12.85,12.8911,12.6167,12.6947,17665393.52808,0
+GLW.US,D,20100920,000000,12.7143,13.1783,12.7016,13.1479,16902497.994908,0
+GLW.US,D,20100921,000000,13.2358,13.4253,13.0483,13.1479,25142613.704696,0
+GLW.US,D,20100922,000000,12.8998,12.9917,12.7201,12.8119,24533295.438753,0
+GLW.US,D,20100923,000000,12.7016,13.313,12.6548,12.9917,22320617.723887,0
+GLW.US,D,20100924,000000,13.2124,13.313,13.1479,13.2525,13932659.972023,0
+GLW.US,D,20100927,000000,13.2426,13.4086,13.1186,13.2612,12739957.38896,0
+GLW.US,D,20100928,000000,13.2759,13.6685,13.184,13.6431,22616595.685849,0
+GLW.US,D,20100929,000000,13.684,14.0132,13.6431,13.7221,23031784.618573,0
+GLW.US,D,20100930,000000,13.7602,13.9253,13.5131,13.6489,15121513.472538,0
+GLW.US,D,20101001,000000,13.7134,13.813,13.4614,13.6117,12485363.976128,0
+GLW.US,D,20101004,000000,13.5728,13.6626,13.2358,13.3784,13259588.6525,0
+GLW.US,D,20101005,000000,13.5649,13.8696,13.52,13.8207,15178117.205995,0
+GLW.US,D,20101006,000000,13.7769,13.94,13.4917,13.7056,15176993.91694,0
+GLW.US,D,20101007,000000,13.7447,13.7447,13.313,13.604,18653341.098331,0
+GLW.US,D,20101008,000000,13.5816,13.7592,13.5415,13.7134,11890610.581196,0
+GLW.US,D,20101011,000000,13.8207,13.8334,13.6264,13.6685,9806517.2081015,0
+GLW.US,D,20101012,000000,13.6548,13.8501,13.5562,13.7769,9957785.435386,0
+GLW.US,D,20101013,000000,13.8579,14.1558,13.8501,13.9624,13703737.349141,0
+GLW.US,D,20101014,000000,13.8999,13.9985,13.6431,13.729,11244852.490678,0
+GLW.US,D,20101015,000000,13.8413,14.059,13.8052,14.0209,14465412.316632,0
+GLW.US,D,20101018,000000,13.9917,14.0884,13.8618,14.0816,9899713.3368401,0
+GLW.US,D,20101019,000000,13.8501,13.8696,13.5044,13.6548,15526334.764725,0
+GLW.US,D,20101020,000000,13.6762,13.9624,13.6343,13.8413,11666032.639677,0
+GLW.US,D,20101021,000000,13.94,13.9692,13.6264,13.8334,10841437.101745,0
+GLW.US,D,20101022,000000,13.8785,13.9321,13.7827,13.8872,7498366.0674549,0
+GLW.US,D,20101025,000000,13.9917,14.1314,13.8999,13.9692,8807342.8910998,0
+GLW.US,D,20101026,000000,13.8618,13.8618,13.6264,13.7827,12611322.872928,0
+GLW.US,D,20101027,000000,13.6685,13.8696,13.5816,13.7592,11132655.676725,0
+GLW.US,D,20101028,000000,13.894,13.9985,13.6626,13.8052,14132940.259979,0
+GLW.US,D,20101029,000000,13.7846,13.9429,13.6431,13.6489,19380579.115806,0
+GLW.US,D,20101101,000000,13.894,13.9985,13.6987,13.813,21619996.639559,0
+GLW.US,D,20101102,000000,13.8334,13.8892,13.5131,13.685,15528502.497567,0
+GLW.US,D,20101103,000000,13.6548,13.9243,13.477,13.8785,17794915.821331,0
+GLW.US,D,20101104,000000,14.0445,14.187,13.9624,14.1225,29157292.813244,0
+GLW.US,D,20101105,000000,14.1479,14.1792,13.9477,14.0961,10749969.42508,0
+GLW.US,D,20101108,000000,13.9692,14.2584,13.8413,14.1733,12482143.607783,0
+GLW.US,D,20101109,000000,14.1792,14.3707,14.0816,14.1655,15341876.776184,0
+GLW.US,D,20101110,000000,14.1733,14.2153,13.813,14.0279,27215321.616544,0
+GLW.US,D,20101111,000000,13.9321,13.9321,13.684,13.894,12742726.188962,0
+GLW.US,D,20101112,000000,13.7827,13.9077,13.604,13.7134,12493033.470214,0
+GLW.US,D,20101115,000000,13.7524,13.7671,13.5415,13.5492,12510492.064896,0
+GLW.US,D,20101116,000000,13.4253,13.4526,13.0082,13.0268,28511847.031898,0
+GLW.US,D,20101117,000000,12.8032,13.2124,12.8032,13.0209,23775644.651737,0
+GLW.US,D,20101118,000000,13.191,13.2759,13.0961,13.2358,13551763.610318,0
+GLW.US,D,20101119,000000,13.2426,13.3179,13.1479,13.313,12391613.882596,0
+GLW.US,D,20101122,000000,13.2836,13.6548,13.2525,13.4399,20952429.12921,0
+GLW.US,D,20101123,000000,13.2525,13.3628,13.1557,13.2426,14980631.317151,0
+GLW.US,D,20101124,000000,13.356,13.5728,13.2993,13.5492,21667308.919165,0
+GLW.US,D,20101126,000000,13.4086,13.5562,13.3931,13.52,6077540.5777852,0
+GLW.US,D,20101129,000000,13.2612,13.3852,13.1118,13.313,14979157.832239,0
+GLW.US,D,20101130,000000,13.1596,13.2886,13.0679,13.186,15599910.709728,0
+GLW.US,D,20101201,000000,13.4399,13.6431,13.2836,13.4702,20205865.829774,0
+GLW.US,D,20101202,000000,13.4702,14.0503,13.4702,13.9741,22800109.579124,0
+GLW.US,D,20101203,000000,13.9556,14.1225,13.8501,13.9917,15858193.466645,0
+GLW.US,D,20101206,000000,13.894,14.1401,13.894,13.9556,12987022.614807,0
+GLW.US,D,20101207,000000,14.1401,14.1655,13.8501,13.9166,15862090.675522,0
+GLW.US,D,20101208,000000,14.1987,14.3872,14.0503,14.0816,23583951.330056,0
+GLW.US,D,20101209,000000,14.1655,14.3052,13.9985,14.187,17780458.466591,0
+GLW.US,D,20101210,000000,14.1929,14.2671,14.0356,14.059,11921480.0389,0
+GLW.US,D,20101213,000000,14.3052,14.6987,14.3052,14.4078,23296891.074902,0
+GLW.US,D,20101214,000000,14.187,14.4078,13.94,14.0884,32238069.197717,0
+GLW.US,D,20101215,000000,14.0737,14.0816,13.8872,13.9166,11068435.695335,0
+GLW.US,D,20101216,000000,13.8892,14.0152,13.8705,13.9995,11363751.152268,0
+GLW.US,D,20101217,000000,13.9917,14.2076,13.9243,14.1792,17561937.275076,0
+GLW.US,D,20101220,000000,14.1929,14.2584,14.059,14.1225,8206593.1600699,0
+GLW.US,D,20101221,000000,14.1157,14.3707,14.0884,14.3647,13845680.331748,0
+GLW.US,D,20101222,000000,14.3589,14.5074,14.3052,14.5074,13069811.168393,0
+GLW.US,D,20101223,000000,14.4526,14.5142,14.3951,14.479,11852328.644493,0
+GLW.US,D,20101227,000000,14.3872,14.5591,14.3707,14.4937,9857068.2874134,0
+GLW.US,D,20101228,000000,14.5376,14.5591,14.3707,14.436,12950133.26982,0
+GLW.US,D,20101229,000000,14.4165,14.5239,14.3814,14.3891,5750371.6332644,0
+GLW.US,D,20101230,000000,14.3726,14.4741,14.2974,14.4459,6284688.5956264,0
+GLW.US,D,20101231,000000,14.4175,14.4898,14.3383,14.4253,6374497.4498074,0
+GLW.US,D,20110103,000000,14.5074,14.5591,14.2748,14.3296,18444056.066583,0
+GLW.US,D,20110104,000000,14.3052,14.3296,14.187,14.2368,13111260.227286,0
+GLW.US,D,20110105,000000,14.2076,14.2748,14.1314,14.1733,14089255.886587,0
+GLW.US,D,20110106,000000,14.2427,14.6509,14.1792,14.563,22866880.256076,0
+GLW.US,D,20110107,000000,14.5933,14.6265,14.2514,14.5289,27110905.908806,0
+GLW.US,D,20110110,000000,14.4858,14.563,14.2748,14.5591,16541398.9628,0
+GLW.US,D,20110111,000000,14.7437,14.7437,14.479,14.5435,11503118.864163,0
+GLW.US,D,20110112,000000,14.6987,14.9478,14.5074,14.8784,19589839.572406,0
+GLW.US,D,20110113,000000,14.8423,14.9165,14.7671,14.8209,9431473.8274654,0
+GLW.US,D,20110114,000000,14.8209,14.8707,14.7047,14.7906,19931099.292376,0
+GLW.US,D,20110118,000000,14.9116,14.9351,14.6539,14.8169,14356178.855933,0
+GLW.US,D,20110119,000000,14.8667,14.8667,14.6216,14.6831,14642202.859016,0
+GLW.US,D,20110120,000000,14.5591,14.5933,14.3296,14.4712,17331036.352787,0
+GLW.US,D,20110121,000000,14.5874,14.6011,14.3707,14.4292,16110002.720008,0
+GLW.US,D,20110124,000000,14.3951,14.7671,14.3647,14.6656,23810565.936959,0
+GLW.US,D,20110125,000000,15.4176,15.9176,15.3062,15.8365,71486217.776583,0
+GLW.US,D,20110126,000000,15.8707,16.401,15.8286,16.2574,38549021.45874,0
+GLW.US,D,20110127,000000,16.2741,16.5973,16.149,16.5435,21174846.505639,0
+GLW.US,D,20110128,000000,16.4566,16.6129,16.0835,16.2741,24542876.674555,0
+GLW.US,D,20110131,000000,16.2868,16.6441,16.2711,16.5846,19953879.430552,0
+GLW.US,D,20110201,000000,16.6695,17.2027,16.6197,16.941,23569941.447801,0
+GLW.US,D,20110202,000000,16.8727,17.1695,16.8111,17.0152,12695009.443378,0
+GLW.US,D,20110203,000000,16.9556,16.9556,16.5826,16.8502,24996936.323569,0
+GLW.US,D,20110204,000000,17.0378,17.4938,16.7642,17.4488,35412553.693178,0
+GLW.US,D,20110207,000000,16.984,17.2106,16.8355,16.941,31778155.54367,0
+GLW.US,D,20110208,000000,16.9771,17.1344,16.7711,16.8805,19747698.035196,0
+GLW.US,D,20110209,000000,16.8502,17.0221,16.7847,17.0221,18172389.06972,0
+GLW.US,D,20110210,000000,16.8434,16.8502,16.4917,16.5435,28765339.682896,0
+GLW.US,D,20110211,000000,16.4489,16.7232,16.2242,16.692,19788894.174859,0
+GLW.US,D,20110214,000000,16.7575,16.7847,16.5435,16.606,11780854.898603,0
+GLW.US,D,20110215,000000,16.5495,16.5495,16.2906,16.315,16883178.856735,0
+GLW.US,D,20110216,000000,16.439,16.9059,16.4235,16.6363,20517739.816595,0
+GLW.US,D,20110217,000000,16.6636,17.3297,16.6422,17.1411,37170689.471751,0
+GLW.US,D,20110218,000000,17.2037,17.4654,17.0289,17.3444,26804810.153643,0
+GLW.US,D,20110222,000000,16.9322,17.1149,16.7711,16.8727,24567859.360365,0
+GLW.US,D,20110223,000000,16.8267,16.9059,16.6129,16.7057,22038485.809859,0
+GLW.US,D,20110224,000000,16.7057,17.0523,16.6842,17.0289,16140670.456708,0
+GLW.US,D,20110225,000000,17.1491,17.1491,16.7311,16.9137,18161507.399005,0
+GLW.US,D,20110228,000000,17.0592,17.3053,17.0416,17.2545,17564673.308214,0
+GLW.US,D,20110301,000000,17.2848,17.3766,16.4703,16.486,23746824.146991,0
+GLW.US,D,20110302,000000,16.4616,16.9273,16.4616,16.7008,20829182.714364,0
+GLW.US,D,20110303,000000,16.9635,17.2116,16.8502,17.1003,13989552.463467,0
+GLW.US,D,20110304,000000,17.1149,17.2848,16.9195,17.1491,12880243.597009,0
+GLW.US,D,20110307,000000,17.106,17.3004,16.7711,16.9059,20176715.608459,0
+GLW.US,D,20110308,000000,16.985,17.1003,16.7232,16.9771,11881012.96196,0
+GLW.US,D,20110309,000000,16.8727,16.8727,16.2007,16.5904,24942174.702243,0
+GLW.US,D,20110310,000000,16.4165,16.4165,15.9078,15.9537,20780961.154284,0
+GLW.US,D,20110311,000000,15.857,16.021,15.7965,15.9469,16203280.765907,0
+GLW.US,D,20110314,000000,15.857,16.148,15.8267,16.0289,13491438.789878,0
+GLW.US,D,20110315,000000,15.436,15.8775,15.0258,15.7808,21942640.684965,0
+GLW.US,D,20110316,000000,15.6568,15.9156,15.1382,15.3628,22169146.751632,0
+GLW.US,D,20110317,000000,15.6344,15.73,15.3638,15.4995,16648153.40545,0
+GLW.US,D,20110318,000000,15.7487,15.8267,15.398,15.5269,16724382.442464,0
+GLW.US,D,20110321,000000,15.8267,15.8267,15.6255,15.7036,4886286.9044872,0
+GLW.US,D,20110322,000000,15.5923,15.6909,15.481,15.563,12616803.130919,0
+GLW.US,D,20110323,000000,15.5221,15.7125,15.2954,15.6001,18522357.607742,0
+GLW.US,D,20110324,000000,15.7417,16.0357,15.5533,15.9742,20513945.004168,0
+GLW.US,D,20110325,000000,15.9869,16.0826,15.8775,16.0601,13511608.842549,0
+GLW.US,D,20110328,000000,16.1305,16.1715,15.9605,16.0513,12533002.90041,0
+GLW.US,D,20110329,000000,15.9674,16.0357,15.728,15.7965,16631800.692425,0
+GLW.US,D,20110330,000000,15.8687,15.8844,15.5533,15.563,25465464.590933,0
+GLW.US,D,20110331,000000,15.6237,15.728,15.4185,15.4332,19576575.136305,0
+GLW.US,D,20110401,000000,15.6969,15.6969,15.3267,15.4224,25083552.456446,0
+GLW.US,D,20110404,000000,15.481,15.5269,15.3697,15.398,12289946.49557,0
+GLW.US,D,20110405,000000,15.4293,15.481,15.2398,15.2642,19418749.440379,0
+GLW.US,D,20110406,000000,15.3765,15.4136,15.2495,15.2564,18862742.862032,0
+GLW.US,D,20110407,000000,15.2564,15.4898,15.0923,15.1157,26356559.455224,0
+GLW.US,D,20110408,000000,15.0689,15.1157,14.6128,14.6539,42307531.273093,0
+GLW.US,D,20110411,000000,14.6051,14.8453,14.6051,14.6685,22421703.499078,0
+GLW.US,D,20110412,000000,14.5884,14.6216,14.2593,14.353,26363299.189547,0
+GLW.US,D,20110413,000000,14.4888,14.6051,14.3062,14.4741,18982108.451431,0
+GLW.US,D,20110414,000000,14.3472,14.7085,14.2613,14.6831,21456378.376471,0
+GLW.US,D,20110415,000000,14.7788,14.8296,14.7154,14.7945,24066264.207485,0
+GLW.US,D,20110418,000000,14.5884,14.6295,14.4556,14.5835,14602336.849237,0
+GLW.US,D,20110419,000000,14.565,14.9116,14.482,14.732,16021575.193934,0
+GLW.US,D,20110420,000000,14.9947,15.3628,14.9596,15.3189,23760909.802619,0
+GLW.US,D,20110421,000000,15.436,15.4517,15.1382,15.2564,13139343.477595,0
+GLW.US,D,20110425,000000,15.3267,15.4293,15.1616,15.1685,16336538.481645,0
+GLW.US,D,20110426,000000,15.3189,15.5923,15.1968,15.4136,15694973.525746,0
+GLW.US,D,20110427,000000,16.4001,16.5005,15.4586,15.7741,43978750.89719,0
+GLW.US,D,20110428,000000,15.728,15.8052,15.5767,15.7417,16469800.293241,0
+GLW.US,D,20110429,000000,15.6627,15.7417,15.5523,15.6695,14368898.542921,0
+GLW.US,D,20110502,000000,15.7741,15.8267,15.5054,15.5348,10004586.756708,0
+GLW.US,D,20110503,000000,15.4995,15.5357,15.2261,15.4243,15473275.996359,0
+GLW.US,D,20110504,000000,15.3765,15.4136,15.0836,15.2564,13075792.145023,0
+GLW.US,D,20110505,000000,15.1929,15.313,14.9732,15.0493,17976556.88354,0
+GLW.US,D,20110506,000000,15.2086,15.484,15.11,15.1929,12897757.485774,0
+GLW.US,D,20110509,000000,15.4058,15.735,15.3765,15.5846,16178453.722701,0
+GLW.US,D,20110510,000000,15.563,15.6822,15.3697,15.6754,12423915.866633,0
+GLW.US,D,20110511,000000,15.6509,15.8229,15.4243,15.5435,12697818.177995,0
+GLW.US,D,20110512,000000,15.5415,15.8189,15.3765,15.7487,13335490.020876,0
+GLW.US,D,20110513,000000,15.7604,15.7604,15.3706,15.5152,10245510.2435,0
+GLW.US,D,20110516,000000,15.4224,15.728,15.3551,15.3912,12507062.807794,0
+GLW.US,D,20110517,000000,15.3414,15.3414,14.9449,15.1753,14433433.905376,0
+GLW.US,D,20110518,000000,15.1695,15.3491,15.103,15.1987,14125506.277727,0
+GLW.US,D,20110519,000000,15.2086,15.2515,14.9292,15.1392,16218431.344611,0
+GLW.US,D,20110520,000000,15.11,15.1304,14.7564,14.9292,28658309.793797,0
+GLW.US,D,20110523,000000,14.732,14.7564,14.5239,14.5737,24970397.211723,0
+GLW.US,D,20110524,000000,14.6841,14.7398,14.5884,14.6295,14163582.397566,0
+GLW.US,D,20110525,000000,14.6128,14.772,14.4556,14.6539,14903530.886349,0
+GLW.US,D,20110526,000000,14.6295,14.8463,14.5376,14.8042,12480231.866066,0
+GLW.US,D,20110527,000000,14.8463,14.9449,14.6606,14.9038,11564650.938746,0
+GLW.US,D,20110531,000000,15.0855,15.2193,14.9195,15.1157,12862206.462386,0
+GLW.US,D,20110601,000000,15.1157,15.1157,14.7154,14.7955,20598839.852725,0
+GLW.US,D,20110602,000000,14.8247,14.8824,14.5533,14.6051,17776331.889666,0
+GLW.US,D,20110603,000000,14.3599,14.4956,14.225,14.2758,17603545.048467,0
+GLW.US,D,20110606,000000,14.2447,14.3463,14.1157,14.1489,15279181.477932,0
+GLW.US,D,20110607,000000,14.1997,14.353,14.1568,14.1733,12035845.60966,0
+GLW.US,D,20110608,000000,14.0279,14.0737,13.8491,13.9985,16068477.887742,0
+GLW.US,D,20110609,000000,14.0044,14.1489,13.9067,14.0356,11227693.917593,0
+GLW.US,D,20110610,000000,13.9908,13.9908,13.6899,13.7818,14905066.833095,0
+GLW.US,D,20110613,000000,13.8404,13.894,13.6401,13.7114,13675788.238183,0
+GLW.US,D,20110614,000000,13.8775,14.059,13.8775,13.8999,9938118.1492829,0
+GLW.US,D,20110615,000000,13.7515,13.812,13.4135,13.4907,18577231.865162,0
+GLW.US,D,20110616,000000,13.476,13.5562,13.2485,13.4693,17334358.093617,0
+GLW.US,D,20110617,000000,13.5933,13.6528,13.3207,13.352,14030083.026206,0
+GLW.US,D,20110620,000000,13.2798,13.5248,13.186,13.4448,12542071.129998,0
+GLW.US,D,20110621,000000,13.4956,13.4956,13.1947,13.2475,30363666.346312,0
+GLW.US,D,20110622,000000,13.2388,13.3814,13.2164,13.3032,27306968.486998,0
+GLW.US,D,20110623,000000,13.1275,13.3598,12.9556,13.3433,26042874.075206,0
+GLW.US,D,20110624,000000,13.352,13.3814,13.1275,13.1665,20372354.265349,0
+GLW.US,D,20110627,000000,13.1733,13.1733,12.9018,13.0278,24051236.50452,0
+GLW.US,D,20110628,000000,13.0757,13.2328,12.979,13.1665,17319137.885325,0
+GLW.US,D,20110629,000000,13.2164,13.3814,13.1275,13.2563,17812677.509504,0
+GLW.US,D,20110630,000000,13.3286,13.6264,13.2798,13.6187,20462403.751188,0
+GLW.US,D,20110701,000000,13.7368,14.0279,13.6245,13.9067,24206286.232693,0
+GLW.US,D,20110705,000000,14.0209,14.0445,13.6899,13.7368,16270918.740788,0
+GLW.US,D,20110706,000000,13.731,13.8354,13.6489,13.685,17697875.729869,0
+GLW.US,D,20110707,000000,13.8999,13.9556,13.5464,13.6479,22414120.018009,0
+GLW.US,D,20110708,000000,13.4741,13.5395,13.2886,13.3989,15131879.065146,0
+GLW.US,D,20110711,000000,13.2328,13.2328,12.9018,12.9419,26224914.483569,0
+GLW.US,D,20110712,000000,12.9018,12.9018,12.6557,12.6713,24348538.452578,0
+GLW.US,D,20110713,000000,12.8052,12.9721,12.6469,12.6879,18038380.788005,0
+GLW.US,D,20110714,000000,12.7446,12.7446,12.3852,12.4223,27210366.65234,0
+GLW.US,D,20110715,000000,12.4771,12.557,12.3784,12.557,18144550.546926,0
+GLW.US,D,20110718,000000,12.4536,12.4594,12.2719,12.3784,16349123.005319,0
+GLW.US,D,20110719,000000,12.436,12.6459,12.3832,12.6372,13470702.48484,0
+GLW.US,D,20110720,000000,12.7446,12.851,12.6177,12.6469,14179384.217692,0
+GLW.US,D,20110721,000000,12.7681,12.8433,12.6391,12.7514,23657904.093993,0
+GLW.US,D,20110722,000000,12.7367,12.8667,12.6557,12.8589,21373308.232647,0
+GLW.US,D,20110725,000000,12.73,12.8052,12.6782,12.7681,21051551.964461,0
+GLW.US,D,20110726,000000,12.8208,13.0151,12.7514,12.9721,31067966.53508,0
+GLW.US,D,20110727,000000,12.3197,12.3431,11.9477,12.0346,58954824.548363,0
+GLW.US,D,20110728,000000,11.9926,12.2094,11.9672,12.0004,22848691.574707,0
+GLW.US,D,20110729,000000,11.9018,12.0463,11.7485,11.936,20468778.954149,0
+GLW.US,D,20110801,000000,12.0551,12.1147,11.5541,11.7261,24423017.534266,0
+GLW.US,D,20110802,000000,11.5941,11.7739,11.3373,11.351,25154347.313874,0
+GLW.US,D,20110803,000000,11.3422,11.5678,11.2455,11.5395,23706962.233069,0
+GLW.US,D,20110804,000000,11.3647,11.3647,10.8422,10.8685,40036777.363823,0
+GLW.US,D,20110805,000000,11.0423,11.1499,10.3528,10.7406,38863114.376627,0
+GLW.US,D,20110808,000000,10.308,10.5541,10.0452,10.0452,42158602.804684,0
+GLW.US,D,20110809,000000,10.1947,10.7875,10.014,10.7563,35954326.141045,0
+GLW.US,D,20110810,000000,10.5033,10.5189,9.86365,9.90272,35249163.774172,0
+GLW.US,D,20110811,000000,10.1605,10.8197,10.1429,10.6859,45287118.461959,0
+GLW.US,D,20110812,000000,10.8266,10.9691,10.6049,10.8041,26106492.989435,0
+GLW.US,D,20110815,000000,10.9525,11.6967,10.929,11.6723,39633530.929032,0
+GLW.US,D,20110816,000000,11.4339,11.6264,11.2455,11.3705,32976944.571705,0
+GLW.US,D,20110817,000000,11.4222,11.4369,11.2465,11.309,22534653.950902,0
+GLW.US,D,20110818,000000,10.9525,11.1781,10.6557,10.8041,41321613.200475,0
+GLW.US,D,20110819,000000,10.6908,11.1352,10.6224,10.7406,28832138.00689,0
+GLW.US,D,20110822,000000,11.2846,11.2846,10.5609,10.6224,31705063.933876,0
+GLW.US,D,20110823,000000,10.6693,10.9447,10.5902,10.9447,24583712.378715,0
+GLW.US,D,20110824,000000,10.8539,10.8685,10.5473,10.849,19280019.658367,0
+GLW.US,D,20110825,000000,10.9213,10.9691,10.5023,10.5189,25634832.414674,0
+GLW.US,D,20110826,000000,10.4721,10.8627,10.2161,10.7787,30955188.10929,0
+GLW.US,D,20110829,000000,10.9614,11.3891,10.9614,11.3578,13632809.376331,0
+GLW.US,D,20110830,000000,11.309,11.3373,11.0346,11.1693,22974227.57417,0
+GLW.US,D,20110831,000000,11.2885,11.4701,11.1977,11.3178,18259177.228633,0
+GLW.US,D,20110901,000000,11.3451,11.4994,11.0727,11.0961,19807256.930193,0
+GLW.US,D,20110902,000000,10.9145,10.931,10.5316,10.6293,15717605.189068,0
+GLW.US,D,20110906,000000,10.2669,10.597,10.2298,10.5668,20898277.790726,0
+GLW.US,D,20110907,000000,10.7787,10.9379,10.6557,10.9379,22604540.55182,0
+GLW.US,D,20110908,000000,10.7494,11.1292,10.6908,10.8119,29702341.947504,0
+GLW.US,D,20110909,000000,10.6849,10.7347,10.1576,10.2231,39234889.262588,0
+GLW.US,D,20110912,000000,10.0951,10.1927,9.86847,10.1703,40079708.099344,0
+GLW.US,D,20110913,000000,10.2161,10.3792,10.1322,10.3147,29601429.222312,0
+GLW.US,D,20110914,000000,10.3598,10.4808,10.1087,10.3304,34858455.784653,0
+GLW.US,D,20110915,000000,10.4877,10.5404,10.2298,10.4808,26323117.798701,0
+GLW.US,D,20110916,000000,10.4808,10.6849,10.3862,10.4955,23744344.104978,0
+GLW.US,D,20110919,000000,10.3471,10.3528,9.9759,10.0638,30352919.838911,0
+GLW.US,D,20110920,000000,10.1654,10.2522,10.1019,10.1019,30893233.13737,0
+GLW.US,D,20110921,000000,10.0873,10.2231,9.681,9.70249,25648793.146633,0
+GLW.US,D,20110922,000000,9.37337,9.52279,8.95969,9.1299,55045158.118856,0
+GLW.US,D,20110923,000000,9.06369,9.44662,9.03205,9.29524,23051255.303493,0
+GLW.US,D,20110926,000000,9.40951,9.40951,9.0092,9.28743,39365491.838383,0
+GLW.US,D,20110927,000000,9.47006,9.90558,9.41927,9.62143,32738419.209768,0
+GLW.US,D,20110928,000000,9.63022,9.76304,9.38607,9.40169,27012539.783319,0
+GLW.US,D,20110929,000000,9.63705,9.7435,9.29524,9.52962,37273613.263215,0
+GLW.US,D,20110930,000000,9.35677,9.54525,9.29329,9.30306,31155305.586891,0
+GLW.US,D,20111003,000000,9.21486,9.21486,8.86847,8.9426,37222011.59633,0
+GLW.US,D,20111004,000000,8.76192,8.98801,8.66397,8.95969,38728662.718284,0
+GLW.US,D,20111005,000000,8.99562,9.53256,8.94943,9.48568,27388605.080524,0
+GLW.US,D,20111006,000000,9.75131,10.1693,9.71421,10.1625,51643906.445782,0
+GLW.US,D,20111007,000000,10.3237,10.3382,9.9379,10.0873,23037866.96769,0
+GLW.US,D,20111010,000000,10.3528,10.5189,10.1927,10.3382,17532072.326543,0
+GLW.US,D,20111011,000000,10.2903,10.5023,10.2298,10.3147,14662733.34719,0
+GLW.US,D,20111012,000000,10.5102,10.5404,10.2006,10.2094,23601214.347519,0
+GLW.US,D,20111013,000000,10.1576,10.2522,9.85292,10.2094,18331186.507955,0
+GLW.US,D,20111014,000000,10.4252,10.4877,10.1576,10.3237,16816045.69635,0
+GLW.US,D,20111017,000000,10.3147,10.3792,9.7933,9.83237,20925655.529494,0
+GLW.US,D,20111018,000000,9.892,10.2903,9.84019,10.2377,19872083.098564,0
+GLW.US,D,20111019,000000,10.1781,10.2006,9.92908,9.9759,13893849.669638,0
+GLW.US,D,20111020,000000,10.0267,10.057,9.76304,9.92025,19323880.153651,0
+GLW.US,D,20111021,000000,10.1224,10.3518,10.0843,10.3451,21642009.828326,0
+GLW.US,D,20111024,000000,10.4642,10.8266,10.4026,10.7563,26671720.368083,0
+GLW.US,D,20111025,000000,10.7416,10.7416,10.3129,10.3284,26829080.160162,0
+GLW.US,D,20111026,000000,10.8422,11.2465,10.1654,10.6371,61489725.459227,0
+GLW.US,D,20111027,000000,11.5873,11.7582,11.1429,11.6098,53147283.95324,0
+GLW.US,D,20111028,000000,11.6264,11.6489,11.2748,11.5209,29709255.755791,0
+GLW.US,D,20111031,000000,11.2895,11.2895,10.7553,10.7553,41454701.962071,0
+GLW.US,D,20111101,000000,10.4877,10.6049,10.3217,10.4554,41099317.675822,0
+GLW.US,D,20111102,000000,10.6303,10.7563,10.4721,10.5102,31946009.947885,0
+GLW.US,D,20111103,000000,10.6557,10.85,10.4379,10.8119,26328924.701365,0
+GLW.US,D,20111104,000000,10.6956,11.0082,10.6293,10.9467,18270093.714141,0
+GLW.US,D,20111107,000000,10.9711,11.1645,10.8558,11.1147,20031658.749817,0
+GLW.US,D,20111108,000000,11.181,11.2562,11.0159,11.2114,20677409.672582,0
+GLW.US,D,20111109,000000,10.8695,11.06,10.6615,10.7035,24289503.827404,0
+GLW.US,D,20111110,000000,11.0082,11.0747,10.7494,10.9711,19526273.904331,0
+GLW.US,D,20111111,000000,11.348,11.5981,11.2953,11.4399,29934594.502931,0
+GLW.US,D,20111114,000000,11.7856,11.7856,11.4633,11.6068,30270180.435621,0
+GLW.US,D,20111115,000000,11.5903,11.9165,11.5609,11.7485,38837029.905018,0
+GLW.US,D,20111116,000000,11.68,11.8451,11.5854,11.6733,29979653.036678,0
+GLW.US,D,20111117,000000,11.6215,11.6733,11.348,11.3754,35504236.402389,0
+GLW.US,D,20111118,000000,11.4701,11.5609,11.348,11.348,21365318.237673,0
+GLW.US,D,20111121,000000,11.0677,11.1576,10.7416,10.9955,28518339.990777,0
+GLW.US,D,20111122,000000,11.0219,11.1147,10.8353,10.931,17916747.117242,0
+GLW.US,D,20111123,000000,10.7718,10.7797,10.597,10.6293,18648997.440933,0
+GLW.US,D,20111125,000000,10.6557,10.8558,10.5473,10.5531,8770321.4546933,0
+GLW.US,D,20111128,000000,11.1235,11.3754,11.0834,11.181,28220382.705441,0
+GLW.US,D,20111129,000000,10.264,10.3364,9.56185,9.97887,95239264.555824,0
+GLW.US,D,20111130,000000,10.015,10.0472,9.8607,10.0384,54571397.392911,0
+GLW.US,D,20111201,000000,9.96518,10.264,9.92521,10.1898,25144745.598781,0
+GLW.US,D,20111202,000000,10.3217,10.3518,9.98572,10.0013,27522978.917565,0
+GLW.US,D,20111205,000000,10.1693,10.4711,10.0912,10.303,26412435.149922,0
+GLW.US,D,20111206,000000,10.2953,10.5531,10.183,10.5014,25850470.122164,0
+GLW.US,D,20111207,000000,10.4379,10.6557,10.303,10.5902,23376346.624049,0
+GLW.US,D,20111208,000000,10.5014,10.597,10.1986,10.2269,23612141.072672,0
+GLW.US,D,20111209,000000,10.4163,10.5092,10.3129,10.432,15486138.014412,0
+GLW.US,D,20111212,000000,10.2729,10.2796,9.87142,10.1986,26024009.577268,0
+GLW.US,D,20111213,000000,10.2572,10.3217,9.87142,9.94078,25708102.194292,0
+GLW.US,D,20111214,000000,9.88018,10.0238,9.82358,9.94078,21035631.364453,0
+GLW.US,D,20111215,000000,10.0472,10.0765,9.92521,9.96518,31526842.913089,0
+GLW.US,D,20111216,000000,10.1,10.1,9.85676,9.89584,30607938.197009,0
+GLW.US,D,20111219,000000,9.99355,10.0071,9.48568,9.51107,34725653.733116,0
+GLW.US,D,20111220,000000,9.64487,9.81479,9.51107,9.51693,47035607.471002,0
+GLW.US,D,20111221,000000,9.52474,9.60091,9.38704,9.49544,44162928.319459,0
+GLW.US,D,20111222,000000,9.57064,9.88708,9.55403,9.85676,19536028.190134,0
+GLW.US,D,20111223,000000,9.90754,10.1224,9.84407,10.1224,11655162.232573,0
+GLW.US,D,20111227,000000,10.0541,10.1224,9.98572,9.98572,14029597.667035,0
+GLW.US,D,20111228,000000,9.97203,9.97887,9.69663,9.77963,13685029.517772,0
+GLW.US,D,20111229,000000,9.79721,9.94078,9.76596,9.87142,10164243.301155,0
+GLW.US,D,20111230,000000,9.82749,9.87142,9.73861,9.82358,11069163.734094,0
+GLW.US,D,20120103,000000,10.0325,10.1546,9.83433,9.86365,23499393.365818,0
+GLW.US,D,20120104,000000,9.88708,10.0238,9.84407,9.96518,14318476.483136,0
+GLW.US,D,20120105,000000,9.88708,10.0765,9.85095,10.0472,13558434.739019,0
+GLW.US,D,20120106,000000,10.0541,10.3364,10.016,10.2269,21662036.525968,0
+GLW.US,D,20120109,000000,10.3284,10.432,10.2133,10.3929,18696697.803084,0
+GLW.US,D,20120110,000000,10.5316,10.6293,10.4163,10.5814,22330220.462943,0
+GLW.US,D,20120111,000000,10.5668,10.8773,10.5531,10.8353,22602072.797382,0
+GLW.US,D,20120112,000000,10.9389,10.9389,10.597,10.7416,21169350.88818,0
+GLW.US,D,20120113,000000,10.597,10.6908,10.5014,10.5902,24442482.075399,0
+GLW.US,D,20120117,000000,10.7093,10.8539,10.6341,10.7006,16353378.60177,0
+GLW.US,D,20120118,000000,10.726,10.9076,10.6615,10.8041,23255410.273109,0
+GLW.US,D,20120119,000000,10.8558,11.0366,10.8041,10.931,23011432.300222,0
+GLW.US,D,20120120,000000,10.8939,10.9955,10.8119,10.9076,22361568.11207,0
+GLW.US,D,20120123,000000,11.0014,11.0082,10.6458,10.8695,28279045.631502,0
+GLW.US,D,20120124,000000,10.7797,11.06,10.7103,11.06,24993623.798419,0
+GLW.US,D,20120125,000000,10.2133,10.3217,9.86365,9.87142,80107340.436241,0
+GLW.US,D,20120126,000000,9.83433,9.90272,9.51693,9.58724,62758749.236108,0
+GLW.US,D,20120127,000000,9.50326,9.60678,9.47201,9.54623,29544654.486785,0
+GLW.US,D,20120130,000000,9.53256,9.57748,9.47885,9.53744,29739294.778289,0
+GLW.US,D,20120131,000000,9.66049,9.7474,9.54525,9.73861,35887449.99575,0
+GLW.US,D,20120201,000000,9.83433,9.90272,9.73861,9.75816,32616070.811786,0
+GLW.US,D,20120202,000000,9.87142,9.88708,9.77963,9.78842,23977046.180819,0
+GLW.US,D,20120203,000000,10.018,10.3167,9.88117,10.2758,40492606.423488,0
+GLW.US,D,20120206,000000,10.3518,10.4642,10.183,10.3842,39210764.659027,0
+GLW.US,D,20120207,000000,10.4056,10.4427,10.2993,10.4056,28108993.799475,0
+GLW.US,D,20120208,000000,10.5287,10.5355,10.3695,10.4056,23054515.606454,0
+GLW.US,D,20120209,000000,10.4213,10.475,10.3256,10.428,30975789.251015,0
+GLW.US,D,20120210,000000,10.3548,10.4515,10.2758,10.2913,22715219.850389,0
+GLW.US,D,20120213,000000,10.4163,10.4243,10.2572,10.3451,29575036.53739,0
+GLW.US,D,20120214,000000,10.3364,10.3578,10.0843,10.1986,27956985.245859,0
+GLW.US,D,20120215,000000,10.1869,10.3548,10.1869,10.2308,21518782.868805,0
+GLW.US,D,20120216,000000,10.2269,10.5179,10.2074,10.4467,20053343.24598,0
+GLW.US,D,20120217,000000,10.5639,10.5639,10.3324,10.4681,17742159.122492,0
+GLW.US,D,20120221,000000,10.5287,10.5873,10.3959,10.4116,20742943.400422,0
+GLW.US,D,20120222,000000,10.3256,10.3802,10.2308,10.2612,16314419.824535,0
+GLW.US,D,20120223,000000,10.2612,10.2993,9.93394,10.2758,23745474.561784,0
+GLW.US,D,20120224,000000,10.3167,10.4915,10.2913,10.4056,13526694.911491,0
+GLW.US,D,20120227,000000,10.3802,10.3889,10.2308,10.2836,19530507.997529,0
+GLW.US,D,20120228,000000,10.3618,10.3959,10.1156,10.1478,27201294.326892,0
+GLW.US,D,20120229,000000,10.1546,10.1693,9.90076,9.91443,35900484.039839,0
+GLW.US,D,20120301,000000,9.96617,9.96617,9.806,9.86463,34343319.725258,0
+GLW.US,D,20120302,000000,9.86463,9.93394,9.85095,9.88117,31488028.514847,0
+GLW.US,D,20120305,000000,9.84407,9.90468,9.72104,9.7982,22784418.347165,0
+GLW.US,D,20120306,000000,9.68881,9.76693,9.66049,9.7474,25980199.256244,0
+GLW.US,D,20120307,000000,9.76693,9.95933,9.7474,9.85676,22487190.12455,0
+GLW.US,D,20120308,000000,10.0248,10.224,10.0091,10.2015,27140498.482783,0
+GLW.US,D,20120309,000000,10.2377,10.2993,10.0795,10.1087,23786660.461801,0
+GLW.US,D,20120312,000000,10.0863,10.2377,10.0795,10.2308,22072196.769044,0
+GLW.US,D,20120313,000000,10.3618,10.5951,10.3548,10.5717,31349852.697627,0
+GLW.US,D,20120314,000000,10.5951,10.6947,10.5209,10.6889,38038408.25053,0
+GLW.US,D,20120315,000000,10.6742,10.8334,10.6527,10.8021,23070593.896993,0
+GLW.US,D,20120316,000000,10.8539,10.93,10.7474,10.8998,33467805.504759,0
+GLW.US,D,20120319,000000,10.8539,10.9534,10.7406,10.8617,24659586.10005,0
+GLW.US,D,20120320,000000,10.8187,10.849,10.6107,10.6889,29683834.813177,0
+GLW.US,D,20120321,000000,10.6839,10.7406,10.5951,10.5951,19075153.033426,0
+GLW.US,D,20120322,000000,10.557,10.6527,10.475,10.5443,22649433.203319,0
+GLW.US,D,20120323,000000,10.515,10.6889,10.475,10.6674,18313004.994337,0
+GLW.US,D,20120326,000000,10.7855,10.9868,10.6527,10.9623,21170098.382263,0
+GLW.US,D,20120327,000000,10.9534,11.059,10.8021,10.8109,20831623.845726,0
+GLW.US,D,20120328,000000,10.8021,10.8539,10.5717,10.6674,21556734.064975,0
+GLW.US,D,20120329,000000,10.5951,10.6839,10.5052,10.6742,23251285.744113,0
+GLW.US,D,20120330,000000,10.724,10.7699,10.5639,10.7093,21129157.20976,0
+GLW.US,D,20120402,000000,10.6674,10.6947,10.4984,10.5717,21308242.456583,0
+GLW.US,D,20120403,000000,10.5775,10.6585,10.4848,10.5521,19144675.102982,0
+GLW.US,D,20120404,000000,10.4681,10.5287,10.3481,10.4213,20581782.652126,0
+GLW.US,D,20120405,000000,10.3754,10.4116,10.2679,10.2993,12923135.42188,0
+GLW.US,D,20120409,000000,10.1576,10.3256,10.0863,10.2532,15949854.672602,0
+GLW.US,D,20120410,000000,10.2758,10.3802,10.1156,10.1869,22554013.023692,0
+GLW.US,D,20120411,000000,10.3481,10.3548,10.2308,10.2913,15233956.037971,0
+GLW.US,D,20120412,000000,10.3618,10.5052,10.2993,10.4427,14766224.414987,0
+GLW.US,D,20120413,000000,10.3959,10.4604,10.3324,10.3324,14989168.109166,0
+GLW.US,D,20120416,000000,10.3802,10.4116,10.2679,10.3256,16495759.841182,0
+GLW.US,D,20120417,000000,10.3745,10.4915,10.3314,10.4213,12399542.4397,0
+GLW.US,D,20120418,000000,10.3695,10.3802,10.2612,10.2993,11835763.970817,0
+GLW.US,D,20120419,000000,10.308,10.4515,10.2171,10.2913,16763221.415854,0
+GLW.US,D,20120420,000000,10.2993,10.3481,10.0033,10.0248,26477459.967407,0
+GLW.US,D,20120423,000000,9.96617,10.1087,9.90852,10.0492,15003621.368049,0
+GLW.US,D,20120424,000000,10.0033,10.2377,10.0033,10.1576,25647713.888052,0
+GLW.US,D,20120425,000000,10.6889,10.8998,10.557,10.8754,50080253.26818,0
+GLW.US,D,20120426,000000,10.8256,10.9701,10.7855,10.8754,23721549.631299,0
+GLW.US,D,20120427,000000,10.9056,11.0366,10.8021,10.9955,17666904.899678,0
+GLW.US,D,20120430,000000,10.9056,11.0513,10.8539,10.9145,16125219.856405,0
+GLW.US,D,20120501,000000,10.8647,10.9897,10.8041,10.8949,12286693.360361,0
+GLW.US,D,20120502,000000,10.9145,11.0901,10.8021,10.849,19073278.15443,0
+GLW.US,D,20120503,000000,10.8715,10.9163,10.5785,10.6537,15378753.833596,0
+GLW.US,D,20120504,000000,10.6029,10.6585,10.3889,10.3959,14710166.454608,0
+GLW.US,D,20120507,000000,10.3256,10.436,10.3256,10.3481,13103752.519592,0
+GLW.US,D,20120508,000000,10.2913,10.2993,10.0404,10.1654,24343515.906718,0
+GLW.US,D,20120509,000000,10.0472,10.2435,10.0228,10.1761,14360476.43493,0
+GLW.US,D,20120510,000000,10.2522,10.2522,10.1,10.1302,14447755.072837,0
+GLW.US,D,20120511,000000,10.0677,10.2435,10.0384,10.1224,8719281.944316,0
+GLW.US,D,20120514,000000,10.0345,10.1869,10.0091,10.1244,13771042.535562,0
+GLW.US,D,20120515,000000,10.1312,10.1654,9.97401,10.0091,19240665.630834,0
+GLW.US,D,20120516,000000,10.0638,10.1156,9.81577,9.82846,18784183.281819,0
+GLW.US,D,20120517,000000,9.81577,9.88904,9.7064,9.75131,12207672.996125,0
+GLW.US,D,20120518,000000,9.81968,9.84019,9.6644,9.70053,21455922.712268,0
+GLW.US,D,20120521,000000,9.72495,10.0677,9.70053,10.0228,17507133.671207,0
+GLW.US,D,20120522,000000,10.0071,10.1058,9.90076,9.97004,16817281.621499,0
+GLW.US,D,20120523,000000,9.85381,10.3157,9.49641,9.71713,38009466.917972,0
+GLW.US,D,20120524,000000,9.81968,9.82456,9.67319,9.74838,19530404.577113,0
+GLW.US,D,20120525,000000,9.71713,9.86946,9.71713,9.82456,13447104.19903,0
+GLW.US,D,20120529,000000,9.9388,10.0541,9.90656,10.0228,21695998.356456,0
+GLW.US,D,20120530,000000,9.94862,9.95735,9.84019,9.84019,15455185.615583,0
+GLW.US,D,20120531,000000,9.84019,10.0472,9.75522,9.9388,26932735.062278,0
+GLW.US,D,20120601,000000,9.74838,9.9632,9.6185,9.6478,30882620.769317,0
+GLW.US,D,20120604,000000,9.67319,9.67319,9.31184,9.36556,26565347.86419,0
+GLW.US,D,20120605,000000,9.35774,9.58041,9.3431,9.53939,20768799.527947,0
+GLW.US,D,20120606,000000,9.67319,9.83237,9.63412,9.81968,24116711.866382,0
+GLW.US,D,20120607,000000,9.93096,10.015,9.85381,9.86946,18556348.109236,0
+GLW.US,D,20120608,000000,9.81089,10.0619,9.81089,10.0472,15034191.828121,0
+GLW.US,D,20120611,000000,10.1634,10.1693,9.86946,9.87832,16714210.379146,0
+GLW.US,D,20120612,000000,9.90656,10.1,9.86946,10.0843,15346474.376777,0
+GLW.US,D,20120613,000000,10.0843,10.0912,9.92223,9.98472,14242593.546121,0
+GLW.US,D,20120614,000000,9.99256,10.0071,9.82456,9.9632,13606267.192591,0
+GLW.US,D,20120615,000000,10.0472,10.0912,9.93096,9.95735,22723757.666369,0
+GLW.US,D,20120618,000000,9.93096,10.0765,9.90656,10.0228,13790441.542967,0
+GLW.US,D,20120619,000000,10.0765,10.2435,10.0472,10.1381,13489414.412067,0
+GLW.US,D,20120620,000000,10.1,10.1907,10.0004,10.1459,12249820.398807,0
+GLW.US,D,20120621,000000,10.1224,10.1761,9.74252,9.7767,20613993.503324,0
+GLW.US,D,20120622,000000,9.84019,9.87832,9.73276,9.84019,17836125.272533,0
+GLW.US,D,20120625,000000,9.71713,9.74252,9.28254,9.53353,14755200.413208,0
+GLW.US,D,20120626,000000,9.53939,9.6185,9.41048,9.51302,14830228.339867,0
+GLW.US,D,20120627,000000,9.53353,9.69175,9.51791,9.63412,9190295.3735146,0
+GLW.US,D,20120628,000000,9.56282,9.64193,9.48665,9.63412,12241616.395252,0
+GLW.US,D,20120629,000000,9.83237,9.91443,9.72495,9.89288,16302177.305002,0
+GLW.US,D,20120702,000000,9.88412,9.89288,9.76987,9.87832,10679431.58274,0
+GLW.US,D,20120703,000000,9.90076,10.0384,9.84019,10.0071,6027592.6135623,0
+GLW.US,D,20120705,000000,9.98472,10.0472,9.94862,9.94862,10753697.679814,0
+GLW.US,D,20120706,000000,9.85381,9.90656,9.68002,9.78354,11855598.163132,0
+GLW.US,D,20120709,000000,9.78354,9.78354,9.59506,9.69175,14042789.401656,0
+GLW.US,D,20120710,000000,9.68491,9.8021,9.5267,9.59506,11649380.92902,0
+GLW.US,D,20120711,000000,9.53939,9.64193,9.42903,9.50423,14371194.271325,0
+GLW.US,D,20120712,000000,9.39388,9.4642,9.26048,9.4349,21801237.33165,0
+GLW.US,D,20120713,000000,9.44076,9.47885,9.35774,9.42903,12871697.589314,0
+GLW.US,D,20120716,000000,9.42024,9.42024,9.31184,9.37435,12360914.402997,0
+GLW.US,D,20120717,000000,9.41048,9.4642,9.28743,9.44076,12784692.349926,0
+GLW.US,D,20120718,000000,9.40267,9.60287,9.39388,9.47885,19338629.338273,0
+GLW.US,D,20120719,000000,9.5726,9.59506,9.48665,9.53353,13374477.469117,0
+GLW.US,D,20120720,000000,9.4642,9.49641,9.31184,9.38704,14293366.825729,0
+GLW.US,D,20120723,000000,9.25169,9.31184,9.1423,9.27405,12553961.405743,0
+GLW.US,D,20120724,000000,9.31184,9.32552,9.13468,9.23519,14716085.993369,0
+GLW.US,D,20120725,000000,9.17434,9.19554,8.45391,8.52286,50119041.043346,0
+GLW.US,D,20120726,000000,8.50703,8.6757,8.40117,8.59191,29594308.573196,0
+GLW.US,D,20120727,000000,8.60675,8.89582,8.55215,8.8213,16525074.920781,0
+GLW.US,D,20120730,000000,8.79893,8.83898,8.68379,8.73713,12381896.459515,0
+GLW.US,D,20120731,000000,8.72335,8.79123,8.65381,8.73048,14698540.361703,0
+GLW.US,D,20120801,000000,8.74435,8.75998,8.12733,8.65381,34634263.877751,0
+GLW.US,D,20120802,000000,8.52286,8.65381,8.462,8.59191,13581580.432521,0
+GLW.US,D,20120803,000000,8.6921,8.74435,8.59191,8.6757,12439181.129362,0
+GLW.US,D,20120806,000000,8.73048,8.73713,8.61417,8.63136,13589485.438441,0
+GLW.US,D,20120807,000000,8.66016,8.86105,8.66016,8.8213,18792514.25697,0
+GLW.US,D,20120808,000000,8.78311,8.97667,8.78311,8.8837,22874776.046316,0
+GLW.US,D,20120809,000000,8.84621,8.90343,8.74435,8.86847,17965706.955725,0
+GLW.US,D,20120810,000000,8.83898,8.876,8.77365,8.8546,8728033.7688762,0
+GLW.US,D,20120813,000000,8.86105,8.97024,8.75998,8.81477,15152955.326398,0
+GLW.US,D,20120814,000000,8.86105,8.88947,8.78311,8.81477,16728041.067615,0
+GLW.US,D,20120815,000000,8.8213,8.88947,8.77365,8.86847,14851032.226563,0
+GLW.US,D,20120816,000000,8.876,8.99073,8.86847,8.99073,15498504.433649,0
+GLW.US,D,20120817,000000,9.0263,9.18205,8.99073,9.17434,19341407.353955,0
+GLW.US,D,20120820,000000,9.1423,9.18205,9.03469,9.17434,15452572.458185,0
+GLW.US,D,20120821,000000,9.19554,9.28254,9.0263,9.07415,14184528.615327,0
+GLW.US,D,20120822,000000,9.06653,9.07415,8.8546,8.97667,13661451.711253,0
+GLW.US,D,20120823,000000,8.92131,8.92941,8.79893,8.83898,13573261.744943,0
+GLW.US,D,20120824,000000,8.81477,8.8213,8.6757,8.81477,14472979.414268,0
+GLW.US,D,20120827,000000,8.8213,8.88947,8.77365,8.86847,9701717.5136773,0
+GLW.US,D,20120828,000000,8.83898,8.99073,8.82951,8.93713,9966378.5454489,0
+GLW.US,D,20120829,000000,8.98712,9.10374,8.89963,9.0551,11080683.334689,0
+GLW.US,D,20120830,000000,9.00256,9.01681,8.87131,8.94748,11243808.046891,0
+GLW.US,D,20120831,000000,9.22454,9.37337,9.18694,9.23333,21610574.118253,0
+GLW.US,D,20120904,000000,9.25852,9.31771,9.06369,9.17151,12346077.157427,0
+GLW.US,D,20120905,000000,9.1637,9.17913,9.04719,9.12609,9064344.6684303,0
+GLW.US,D,20120906,000000,9.17151,9.54721,9.17151,9.47201,23235865.862746,0
+GLW.US,D,20120907,000000,9.4642,9.68002,9.4349,9.66538,16874148.513831,0
+GLW.US,D,20120910,000000,9.66538,9.77769,9.62632,9.68491,17378806.344523,0
+GLW.US,D,20120911,000000,9.68491,9.90272,9.64877,9.83334,15764899.037314,0
+GLW.US,D,20120912,000000,9.84209,9.90754,9.73471,9.77769,11461166.014736,0
+GLW.US,D,20120913,000000,9.7855,9.93394,9.68002,9.90272,12833143.278054,0
+GLW.US,D,20120914,000000,9.95933,10.1175,9.91738,10.1029,18566164.856873,0
+GLW.US,D,20120917,000000,10.1029,10.1263,9.88708,9.91738,15497079.075067,0
+GLW.US,D,20120918,000000,9.91738,9.97401,9.79526,9.80405,13957463.464045,0
+GLW.US,D,20120919,000000,10.1341,10.2044,9.90754,9.91738,36058347.622452,0
+GLW.US,D,20120920,000000,9.97401,10.1097,9.94177,10.0882,19067477.395552,0
+GLW.US,D,20120921,000000,10.1595,10.2943,10.1419,10.181,21482087.053109,0
+GLW.US,D,20120924,000000,10.0804,10.303,10.0345,10.2044,16318034.419211,0
+GLW.US,D,20120925,000000,10.225,10.2485,9.95149,9.95933,18398566.443783,0
+GLW.US,D,20120926,000000,9.94177,10.0033,9.76304,9.90272,16095269.918819,0
+GLW.US,D,20120927,000000,9.97401,10.3217,9.92521,10.2396,24046743.348304,0
+GLW.US,D,20120928,000000,10.1722,10.2123,10.0257,10.1263,16273093.64138,0
+GLW.US,D,20121001,000000,10.1888,10.2631,10.057,10.0804,14950701.858854,0
+GLW.US,D,20121002,000000,10.1029,10.2044,10.0804,10.1957,13437494.292222,0
+GLW.US,D,20121003,000000,10.2044,10.433,10.1419,10.303,25068056.801706,0
+GLW.US,D,20121004,000000,10.3451,10.3939,10.2719,10.3217,20843102.487742,0
+GLW.US,D,20121005,000000,10.3655,10.4828,10.2123,10.2396,14962879.868622,0
+GLW.US,D,20121008,000000,10.1957,10.2719,10.1508,10.2348,13801449.161313,0
+GLW.US,D,20121009,000000,10.1663,10.2631,9.99643,10.0414,18248590.459694,0
+GLW.US,D,20121010,000000,10.0638,10.0882,9.94177,9.97401,20602722.7261,0
+GLW.US,D,20121011,000000,10.096,10.1341,9.96617,10.0257,17824727.523711,0
+GLW.US,D,20121012,000000,10.0091,10.0502,9.84209,9.99643,18894579.966186,0
+GLW.US,D,20121015,000000,10.0091,10.0882,9.97986,10.0716,10425150.479081,0
+GLW.US,D,20121016,000000,10.181,10.4906,10.1595,10.4407,23137589.846135,0
+GLW.US,D,20121017,000000,10.433,10.7494,10.3862,10.6527,24955341.861716,0
+GLW.US,D,20121018,000000,10.5863,10.6684,10.5277,10.5775,18466569.97399,0
+GLW.US,D,20121019,000000,10.5512,10.6029,10.3782,10.4106,13901395.264021,0
+GLW.US,D,20121022,000000,10.303,10.4496,10.2562,10.4106,18971354.77628,0
+GLW.US,D,20121023,000000,10.3129,10.3528,10.1263,10.3284,15675834.605323,0
+GLW.US,D,20121024,000000,9.77769,9.85676,9.20998,9.35677,58867011.400988,0
+GLW.US,D,20121025,000000,9.47201,9.47885,9.27211,9.31087,29932043.807367,0
+GLW.US,D,20121026,000000,9.2806,9.36459,9.09602,9.10374,22908892.495443,0
+GLW.US,D,20121031,000000,9.27211,9.30208,9.0092,9.04719,18327039.451739,0
+GLW.US,D,20121101,000000,9.08752,9.25071,8.97306,9.03947,28724989.337909,0
+GLW.US,D,20121102,000000,9.14905,9.14905,8.97306,9.0092,17585741.37775,0
+GLW.US,D,20121105,000000,8.99464,9.17151,8.96544,9.12609,10910874.18225,0
+GLW.US,D,20121106,000000,9.15481,9.2178,9.10374,9.1637,15596160.951738,0
+GLW.US,D,20121107,000000,9.10374,9.13948,8.85744,8.86398,20114170.832989,0
+GLW.US,D,20121108,000000,8.90724,8.93429,8.7627,8.77746,22205497.491293,0
+GLW.US,D,20121109,000000,8.77746,8.83341,8.70303,8.73341,14835729.077148,0
+GLW.US,D,20121112,000000,8.74709,8.77746,8.64122,8.67764,12170852.256761,0
+GLW.US,D,20121113,000000,8.663,8.71857,8.57129,8.59375,13189519.7859,0
+GLW.US,D,20121114,000000,8.64942,8.68653,8.46992,8.49356,18237519.355547,0
+GLW.US,D,20121115,000000,8.50156,8.5541,8.40889,8.44609,22987872.925064,0
+GLW.US,D,20121116,000000,8.44609,8.50156,8.31424,8.46123,23180712.063017,0
+GLW.US,D,20121119,000000,8.5541,8.5875,8.50156,8.58028,10867844.122171,0
+GLW.US,D,20121120,000000,8.64122,8.79679,8.62501,8.67843,16798205.162911,0
+GLW.US,D,20121121,000000,8.67843,8.71124,8.54609,8.63399,17989129.11964,0
+GLW.US,D,20121123,000000,8.71954,8.77111,8.663,8.76369,4577409.0377851,0
+GLW.US,D,20121126,000000,8.73994,8.81857,8.60869,8.81203,13687303.742922,0
+GLW.US,D,20121127,000000,9.38509,9.5726,9.31575,9.4183,54348713.785714,0
+GLW.US,D,20121128,000000,9.45541,9.53353,9.36263,9.48568,26735066.907755,0
+GLW.US,D,20121129,000000,9.50326,9.63511,9.47201,9.5726,16572076.939144,0
+GLW.US,D,20121130,000000,9.58041,9.62729,9.47786,9.49544,17208800.590899,0
+GLW.US,D,20121203,000000,9.55502,9.5892,9.39193,9.43392,16009853.872332,0
+GLW.US,D,20121204,000000,9.48568,9.61068,9.39193,9.48568,24547606.36657,0
+GLW.US,D,20121205,000000,9.46322,9.681,9.46322,9.61068,15973364.897464,0
+GLW.US,D,20121206,000000,9.5726,9.8665,9.50326,9.68588,13563613.951448,0
+GLW.US,D,20121207,000000,9.71909,9.75034,9.60287,9.73667,12278285.587872,0
+GLW.US,D,20121210,000000,9.70346,9.85775,9.67417,9.806,13120096.016936,0
+GLW.US,D,20121211,000000,9.806,9.85775,9.73667,9.77963,12817971.196094,0
+GLW.US,D,20121212,000000,9.806,9.9759,9.77378,9.88117,16573915.979382,0
+GLW.US,D,20121213,000000,9.90558,10.0062,9.85095,9.89101,14567586.566085,0
+GLW.US,D,20121214,000000,9.91148,9.92025,9.71909,9.79721,14866154.134262,0
+GLW.US,D,20121217,000000,9.77378,9.88117,9.73667,9.82358,14576007.650113,0
+GLW.US,D,20121218,000000,9.78842,10.1068,9.77963,10.0843,17380217.367601,0
+GLW.US,D,20121219,000000,10.0541,10.1654,9.91148,9.91148,16223929.009999,0
+GLW.US,D,20121220,000000,9.92908,9.99058,9.89101,9.92908,23429748.420522,0
+GLW.US,D,20121221,000000,9.78842,9.89101,9.72788,9.77963,34381282.185038,0
+GLW.US,D,20121224,000000,9.79721,9.89878,9.73667,9.89101,6513593.8111105,0
+GLW.US,D,20121226,000000,9.88117,9.94564,9.73667,9.77378,9939424.7279817,0
+GLW.US,D,20121227,000000,9.79721,9.806,9.63511,9.76596,13268146.947769,0
+GLW.US,D,20121228,000000,9.68588,9.82358,9.66635,9.681,13868477.87732,0
+GLW.US,D,20121231,000000,9.65659,9.81577,9.59506,9.79721,16365771.644084,0
+GLW.US,D,20130102,000000,10.0384,10.0912,9.89878,9.98373,18088717.858737,0
+GLW.US,D,20130103,000000,9.98373,10.0912,9.90558,9.91148,13731653.693236,0
+GLW.US,D,20130104,000000,9.94564,10.0541,9.82358,9.88117,29152338.873005,0
+GLW.US,D,20130107,000000,9.87438,9.92025,9.79721,9.806,24012748.750953,0
+GLW.US,D,20130108,000000,9.77963,9.82358,9.64975,9.68588,26221989.016999,0
+GLW.US,D,20130109,000000,9.71225,9.806,9.52572,9.62729,31502585.194143,0
+GLW.US,D,20130110,000000,9.68588,9.85095,9.681,9.81577,23553371.654303,0
+GLW.US,D,20130111,000000,9.64291,9.68588,9.4183,9.66635,31467936.283477,0
+GLW.US,D,20130114,000000,9.62729,9.74546,9.59506,9.70346,12759815.13246,0
+GLW.US,D,20130115,000000,9.63511,9.806,9.60287,9.79721,13373518.014383,0
+GLW.US,D,20130116,000000,9.79721,9.82358,9.64975,9.71909,12168404.981611,0
+GLW.US,D,20130117,000000,9.66635,9.6937,9.53353,9.54721,21206967.247959,0
+GLW.US,D,20130118,000000,9.61947,9.61947,9.30794,9.39193,25079268.188988,0
+GLW.US,D,20130122,000000,9.38509,9.55502,9.30794,9.55502,18569477.382022,0
+GLW.US,D,20130123,000000,9.55502,9.58041,9.46322,9.49544,15315888.557237,0
+GLW.US,D,20130124,000000,9.49544,9.51791,9.37142,9.43978,20548332.803887,0
+GLW.US,D,20130125,000000,9.44662,9.53939,9.37923,9.50326,20908394.55996,0
+GLW.US,D,20130128,000000,9.3558,9.43978,9.21585,9.43392,41479018.046993,0
+GLW.US,D,20130129,000000,9.51205,9.64291,9.43978,9.49544,31377875.53403,0
+GLW.US,D,20130130,000000,9.51205,9.51205,9.23909,9.31575,28365995.576806,0
+GLW.US,D,20130131,000000,9.31575,9.37923,9.26341,9.31575,32691388.520399,0
+GLW.US,D,20130201,000000,9.37923,9.37923,9.22258,9.24788,22979089.357604,0
+GLW.US,D,20130204,000000,9.24788,9.26341,9.12317,9.15198,27549873.345091,0
+GLW.US,D,20130205,000000,9.18401,9.33919,9.13568,9.28352,38308767.64473,0
+GLW.US,D,20130206,000000,9.27014,9.45541,9.22258,9.45541,17723548.56775,0
+GLW.US,D,20130207,000000,9.43978,9.5726,9.42611,9.56382,20876966.017639,0
+GLW.US,D,20130208,000000,9.5892,9.68588,9.39974,9.53353,23198245.407107,0
+GLW.US,D,20130211,000000,9.56382,9.68588,9.52572,9.65659,13338041.740404,0
+GLW.US,D,20130212,000000,9.67417,9.85095,9.66635,9.75717,17337119.725866,0
+GLW.US,D,20130213,000000,9.78842,9.95546,9.77378,9.92025,22205418.646026,0
+GLW.US,D,20130214,000000,9.90558,10.0843,9.85095,10.0541,21078152.514176,0
+GLW.US,D,20130215,000000,10.0677,10.0765,9.88117,9.92908,18513385.630815,0
+GLW.US,D,20130219,000000,9.96231,10.0541,9.96231,10.014,17867031.59296,0
+GLW.US,D,20130220,000000,10.0307,10.0462,9.76596,9.806,14809323.080686,0
+GLW.US,D,20130221,000000,9.75717,9.806,9.64291,9.71225,17113726.511272,0
+GLW.US,D,20130222,000000,9.76596,9.82358,9.74546,9.78842,8868047.6023688,0
+GLW.US,D,20130225,000000,9.84407,9.89878,9.5892,9.5892,15661747.925731,0
+GLW.US,D,20130226,000000,9.62826,9.72885,9.53842,9.61068,18353824.315065,0
+GLW.US,D,20130227,000000,9.61068,9.85873,9.58041,9.84702,12192542.896711,0
+GLW.US,D,20130228,000000,9.85292,9.97203,9.83042,9.85873,16002895.009606,0
+GLW.US,D,20130301,000000,9.75131,9.80796,9.62826,9.79038,11425334.425076,0
+GLW.US,D,20130304,000000,9.76693,9.77378,9.61068,9.681,16724785.884477,0
+GLW.US,D,20130305,000000,9.7474,9.85292,9.67514,9.79038,15776160.598857,0
+GLW.US,D,20130306,000000,9.82358,9.88412,9.73764,9.82358,12552349.685625,0
+GLW.US,D,20130307,000000,9.90076,9.91443,9.79917,9.90076,9771545.7486188,0
+GLW.US,D,20130308,000000,9.96419,9.98671,9.85873,9.93979,15214781.278792,0
+GLW.US,D,20130311,000000,9.93979,9.98671,9.83823,9.87733,11731374.886156,0
+GLW.US,D,20130312,000000,9.87733,10.0091,9.85873,9.90656,12196174.898783,0
+GLW.US,D,20130313,000000,9.94961,9.96419,9.85873,9.88412,10334327.900046,0
+GLW.US,D,20130314,000000,9.90076,10.0248,9.85873,10.017,12433433.616638,0
+GLW.US,D,20130315,000000,9.96419,10.1039,9.89288,10.1039,23782706.934876,0
+GLW.US,D,20130318,000000,9.97887,10.1107,9.90076,10.0502,22093744.053965,0
+GLW.US,D,20130319,000000,10.0716,10.1351,9.95735,10.0345,18767182.399268,0
+GLW.US,D,20130320,000000,10.0814,10.3628,10.0638,10.308,24624827.625183,0
+GLW.US,D,20130321,000000,10.2826,10.2993,10.1039,10.1605,16062300.309929,0
+GLW.US,D,20130322,000000,10.1898,10.2592,10.1107,10.2074,11983879.411413,0
+GLW.US,D,20130325,000000,10.2513,10.2826,10.1273,10.1742,14502879.177595,0
+GLW.US,D,20130326,000000,10.2377,10.3256,10.1605,10.2513,19215694.208634,0
+GLW.US,D,20130327,000000,10.1898,10.308,10.1683,10.2826,16443249.917787,0
+GLW.US,D,20130328,000000,10.308,10.4379,10.2669,10.4243,14883764.275689,0
+GLW.US,D,20130401,000000,10.4379,10.4808,10.2993,10.4243,17351447.037115,0
+GLW.US,D,20130402,000000,10.4076,10.4808,10.3628,10.4243,13518524.698766,0
+GLW.US,D,20130403,000000,10.3998,10.5121,10.3822,10.432,19131717.856231,0
+GLW.US,D,20130404,000000,10.432,10.5512,10.4153,10.432,13083859.961299,0
+GLW.US,D,20130405,000000,10.2592,10.4467,10.1517,10.4076,19627746.738102,0
+GLW.US,D,20130408,000000,10.4243,10.4721,10.3568,10.4379,15163471.441786,0
+GLW.US,D,20130409,000000,10.4379,10.5121,10.3822,10.4379,18166278.049599,0
+GLW.US,D,20130410,000000,10.4721,10.5336,10.4379,10.4808,16907511.325088,0
+GLW.US,D,20130411,000000,10.4887,10.5199,10.3762,10.4564,16578933.405419,0
+GLW.US,D,20130412,000000,10.4379,10.4564,10.3324,10.3998,18558773.88113,0
+GLW.US,D,20130415,000000,10.3628,10.3715,10.2377,10.2669,23991569.069286,0
+GLW.US,D,20130416,000000,10.3256,10.3256,10.2425,10.308,12519415.915492,0
+GLW.US,D,20130417,000000,10.2377,10.308,10.0814,10.1351,23723555.57775,0
+GLW.US,D,20130418,000000,10.1351,10.2513,9.98671,10.2133,28370109.866156,0
+GLW.US,D,20130419,000000,10.2211,10.2425,10.0414,10.0414,18961673.191956,0
+GLW.US,D,20130422,000000,10.056,10.056,9.88412,10.0248,13598429.768326,0
+GLW.US,D,20130423,000000,10.056,10.2669,9.97887,10.2669,14687374.028858,0
+GLW.US,D,20130424,000000,10.5512,10.9076,10.4887,10.8324,44042369.811419,0
+GLW.US,D,20130425,000000,10.8861,11.2709,10.8529,11.1302,31229396.586036,0
+GLW.US,D,20130426,000000,11.1381,11.1733,10.9564,11.1302,12346260.447074,0
+GLW.US,D,20130429,000000,11.2143,11.3754,11.183,11.2709,21204607.009792,0
+GLW.US,D,20130430,000000,11.2533,11.3393,11.1381,11.3393,14913563.690495,0
+GLW.US,D,20130501,000000,11.3022,11.3393,11.1527,11.2074,10266220.949426,0
+GLW.US,D,20130502,000000,11.183,11.2846,11.1449,11.2377,9664928.5172117,0
+GLW.US,D,20130503,000000,11.3393,11.7231,11.3246,11.6274,22182813.60578,0
+GLW.US,D,20130506,000000,11.6068,11.7308,11.5844,11.6342,13680013.115699,0
+GLW.US,D,20130507,000000,11.6673,11.6927,11.56,11.6274,8989981.2947295,0
+GLW.US,D,20130508,000000,11.6137,11.6508,11.518,11.6342,18605909.014878,0
+GLW.US,D,20130509,000000,11.5981,11.9292,11.5981,11.7769,18725231.59777,0
+GLW.US,D,20130510,000000,11.7533,11.9116,11.7465,11.809,11689451.731699,0
+GLW.US,D,20130513,000000,12.0121,12.1206,11.8548,11.9193,15818826.127575,0
+GLW.US,D,20130514,000000,11.9389,12.144,11.9116,12.144,17097071.728721,0
+GLW.US,D,20130515,000000,12.144,12.2836,12.0463,12.2621,14346221.82516,0
+GLW.US,D,20130516,000000,12.2534,12.3334,11.9711,12.0834,18158389.427111,0
+GLW.US,D,20130517,000000,12.058,12.6215,12.0385,12.6215,31116242.365277,0
+GLW.US,D,20130520,000000,12.558,12.849,12.5513,12.7534,24786883.318447,0
+GLW.US,D,20130521,000000,12.7465,12.7621,12.5199,12.6616,18955888.81651,0
+GLW.US,D,20130522,000000,12.6693,12.7788,12.2377,12.3578,18331767.095824,0
+GLW.US,D,20130523,000000,12.0121,12.3491,11.9116,12.3187,17593908.518581,0
+GLW.US,D,20130524,000000,12.2026,12.309,12.1284,12.2446,13076816.10952,0
+GLW.US,D,20130528,000000,12.2993,12.4926,12.2836,12.3276,13028398.972221,0
+GLW.US,D,20130529,000000,12.2143,12.3578,12.1762,12.2699,14186736.282783,0
+GLW.US,D,20130530,000000,12.2231,12.3802,12.2143,12.2699,12547537.052486,0
+GLW.US,D,20130531,000000,12.229,12.3657,12.0932,12.0932,13077562.579639,0
+GLW.US,D,20130603,000000,12.1341,12.3578,12.103,12.3578,16111271.412021,0
+GLW.US,D,20130604,000000,12.3276,12.4263,12.143,12.2524,14370772.397952,0
+GLW.US,D,20130605,000000,12.2026,12.2026,11.7739,11.7963,23419127.860754,0
+GLW.US,D,20130606,000000,11.8217,11.8842,11.6626,11.8149,23618161.983918,0
+GLW.US,D,20130607,000000,11.8842,12.1264,11.8842,12.103,19076868.173959,0
+GLW.US,D,20130610,000000,12.1341,12.1615,11.937,11.977,12796340.970049,0
+GLW.US,D,20130611,000000,11.8745,11.9867,11.7787,11.7963,11408043.760572,0
+GLW.US,D,20130612,000000,11.8745,11.9096,11.6098,11.6312,12165798.991966,0
+GLW.US,D,20130613,000000,11.5697,11.9437,11.4291,11.8745,14653778.77766,0
+GLW.US,D,20130614,000000,11.9018,11.9262,11.7181,11.7435,9569933.282851,0
+GLW.US,D,20130617,000000,11.8149,11.9682,11.7876,11.8929,10126369.926288,0
+GLW.US,D,20130618,000000,11.8842,11.977,11.8745,11.9536,13016738.064524,0
+GLW.US,D,20130619,000000,11.9594,12.0034,11.7114,11.7495,17074528.126344,0
+GLW.US,D,20130620,000000,11.5609,11.7181,11.2074,11.2621,23722400.545797,0
+GLW.US,D,20130621,000000,11.3549,11.3627,11.1147,11.2211,19446766.132994,0
+GLW.US,D,20130624,000000,11.0884,11.1654,10.9056,10.9897,15200424.272572,0
+GLW.US,D,20130625,000000,11.0804,11.2074,10.9554,11.183,12354262.729621,0
+GLW.US,D,20130626,000000,11.2298,11.2865,11.0804,11.2797,12776291.745188,0
+GLW.US,D,20130627,000000,11.349,11.4047,11.2387,11.2543,9813522.1492287,0
+GLW.US,D,20130628,000000,11.2211,11.3031,11.1147,11.2006,17376362.141268,0
+GLW.US,D,20130701,000000,11.3031,11.4535,11.2465,11.3705,8679652.4703344,0
+GLW.US,D,20130702,000000,11.3705,11.4535,11.2543,11.349,9519849.1313499,0
+GLW.US,D,20130703,000000,11.2621,11.2621,11.0971,11.2387,7637900.6855629,0
+GLW.US,D,20130705,000000,11.349,11.473,11.3031,11.4291,7310932.4380836,0
+GLW.US,D,20130708,000000,11.5043,11.5307,11.3774,11.4535,8313116.1867434,0
+GLW.US,D,20130709,000000,11.5121,11.7181,11.5121,11.6235,14774669.050198,0
+GLW.US,D,20130710,000000,11.6381,11.7114,11.5395,11.6449,8062062.6191788,0
+GLW.US,D,20130711,000000,11.805,11.8685,11.688,11.8374,10598711.437439,0
+GLW.US,D,20130712,000000,11.8217,11.8685,11.6967,11.8294,10748582.977149,0
+GLW.US,D,20130715,000000,11.8451,11.937,11.7739,11.8745,7226670.3995856,0
+GLW.US,D,20130716,000000,11.8598,11.9165,11.7044,11.8217,8676026.6120488,0
+GLW.US,D,20130717,000000,11.7739,11.805,11.4438,11.6626,17273518.219034,0
+GLW.US,D,20130718,000000,11.4682,11.7181,11.4369,11.6381,12744491.503755,0
+GLW.US,D,20130719,000000,11.6713,11.8929,11.6175,11.8929,20433463.442594,0
+GLW.US,D,20130722,000000,11.9262,11.937,11.7495,11.7963,11824665.219628,0
+GLW.US,D,20130723,000000,11.7876,11.8842,11.7435,11.8217,8154249.118923,0
+GLW.US,D,20130724,000000,11.8929,12.0659,11.8451,11.9165,14813799.853469,0
+GLW.US,D,20130725,000000,11.9165,12.0659,11.8451,12.0278,11786338.228486,0
+GLW.US,D,20130726,000000,11.977,12.0034,11.8451,12.0034,12164363.39374,0
+GLW.US,D,20130729,000000,12.019,12.1615,11.9867,12.1117,21387677.526441,0
+GLW.US,D,20130730,000000,11.977,12.1528,11.5697,11.9536,35405087.968026,0
+GLW.US,D,20130731,000000,11.9945,12.1196,11.8929,11.9536,18433341.302082,0
+GLW.US,D,20130801,000000,12.0571,12.2065,12.0571,12.1615,16430970.535532,0
+GLW.US,D,20130802,000000,12.1528,12.1684,12.0736,12.1196,15377639.760223,0
+GLW.US,D,20130805,000000,12.0942,12.2026,12.0512,12.0736,9387091.1102863,0
+GLW.US,D,20130806,000000,12.0512,12.0571,11.7739,11.8598,18703239.912259,0
+GLW.US,D,20130807,000000,11.7876,11.8685,11.7495,11.8294,10907122.376331,0
+GLW.US,D,20130808,000000,11.8374,11.9594,11.7495,11.9096,9483677.5854762,0
+GLW.US,D,20130809,000000,11.9165,11.9536,11.8294,11.8745,7352034.3730127,0
+GLW.US,D,20130812,000000,11.8451,11.9536,11.8294,11.8929,6831927.9899468,0
+GLW.US,D,20130813,000000,11.9018,11.9945,11.8598,11.9682,8263693.5163077,0
+GLW.US,D,20130814,000000,11.9867,12.019,11.8745,11.9018,8369784.4299632,0
+GLW.US,D,20130815,000000,11.7739,11.8294,11.7114,11.7358,11291896.491586,0
+GLW.US,D,20130816,000000,11.7044,11.8685,11.68,11.8294,15553514.878347,0
+GLW.US,D,20130819,000000,11.805,11.8294,11.5609,11.5873,12066117.072099,0
+GLW.US,D,20130820,000000,11.5941,11.6098,11.349,11.3871,18249189.478924,0
+GLW.US,D,20130821,000000,11.3627,11.5786,11.3266,11.4535,13894193.72171,0
+GLW.US,D,20130822,000000,11.4887,11.6381,11.4145,11.5043,9108878.932355,0
+GLW.US,D,20130823,000000,11.5786,11.6449,11.4974,11.6235,8713748.4401716,0
+GLW.US,D,20130826,000000,11.6175,11.7435,11.6098,11.6098,12613217.207248,0
+GLW.US,D,20130827,000000,11.5043,11.5121,11.1743,11.1927,15436779.853739,0
+GLW.US,D,20130828,000000,11.2153,11.3344,11.1743,11.2298,9515695.9313481,0
+GLW.US,D,20130829,000000,11.2006,11.3119,11.1586,11.2387,9807821.7388713,0
+GLW.US,D,20130830,000000,11.2387,11.2631,11.0473,11.1302,10681680.208777,0
+GLW.US,D,20130903,000000,11.1449,11.2298,10.9711,11.0306,15464176.02387,0
+GLW.US,D,20130904,000000,11.0239,11.349,11.0102,11.2387,17056423.410064,0
+GLW.US,D,20130905,000000,11.2806,11.4916,11.2631,11.4555,12153441.788409,0
+GLW.US,D,20130906,000000,11.475,11.4916,11.2806,11.4155,14580041.046268,0
+GLW.US,D,20130909,000000,11.4242,11.6215,11.4242,11.5961,10635205.53213,0
+GLW.US,D,20130910,000000,11.6743,11.7777,11.6342,11.7777,11790910.229969,0
+GLW.US,D,20130911,000000,11.7836,11.8344,11.7221,11.8013,9750739.8139945,0
+GLW.US,D,20130912,000000,11.7923,11.8013,11.4067,11.4819,21172333.696762,0
+GLW.US,D,20130913,000000,11.5414,11.6049,11.4301,11.6049,9256373.8504662,0
+GLW.US,D,20130916,000000,11.7143,11.7308,11.475,11.4819,15577616.954689,0
+GLW.US,D,20130917,000000,11.4819,11.6127,11.3968,11.6127,14406917.320748,0
+GLW.US,D,20130918,000000,11.6743,11.9594,11.6489,11.9066,23211809.864805,0
+GLW.US,D,20130919,000000,11.9594,11.9741,11.7542,11.7836,13012444.581386,0
+GLW.US,D,20130920,000000,11.7836,11.8558,11.6264,11.6264,17226016.505996,0
+GLW.US,D,20130923,000000,11.683,11.8344,11.5717,11.7465,19016041.610914,0
+GLW.US,D,20130924,000000,11.7221,11.8344,11.7016,11.7923,14787408.192511,0
+GLW.US,D,20130925,000000,11.7836,11.8901,11.7016,11.8266,12085260.08838,0
+GLW.US,D,20130926,000000,11.8412,11.8901,11.7632,11.8412,13570617.86861,0
+GLW.US,D,20130927,000000,11.8013,11.8187,11.5961,11.6743,12176575.194337,0
+GLW.US,D,20130930,000000,11.558,11.6489,11.4701,11.5649,13252302.121135,0
+GLW.US,D,20131001,000000,11.5717,11.683,11.5141,11.683,10422183.029967,0
+GLW.US,D,20131002,000000,11.5717,11.6215,11.4701,11.5141,15901801.042699,0
+GLW.US,D,20131003,000000,11.4916,11.5482,11.2943,11.3344,16326017.246434,0
+GLW.US,D,20131004,000000,11.3119,11.6127,11.3119,11.5961,16797916.404922,0
+GLW.US,D,20131007,000000,11.4379,11.5717,11.3891,11.475,14510924.466652,0
+GLW.US,D,20131008,000000,11.4701,11.4819,11.0961,11.0961,20602052.029353,0
+GLW.US,D,20131009,000000,11.1137,11.1743,10.9534,11.1058,19509398.969413,0
+GLW.US,D,20131010,000000,11.2806,11.4701,11.2084,11.4633,17012404.200282,0
+GLW.US,D,20131011,000000,11.3119,11.4555,11.2298,11.4555,19278510.334696,0
+GLW.US,D,20131014,000000,11.3344,11.4916,11.2543,11.4242,14213332.736642,0
+GLW.US,D,20131015,000000,11.349,11.4916,11.2387,11.3119,16365476.742308,0
+GLW.US,D,20131016,000000,11.3714,11.4701,11.3422,11.4301,16949765.220077,0
+GLW.US,D,20131017,000000,11.3793,11.8013,11.3793,11.7542,18605468.710145,0
+GLW.US,D,20131018,000000,11.8412,11.9233,11.7542,11.8901,18962630.59876,0
+GLW.US,D,20131021,000000,11.9066,11.9926,11.8802,11.9594,10316338.891755,0
+GLW.US,D,20131022,000000,12.0336,12.2699,12.0258,12.1684,29609770.437109,0
+GLW.US,D,20131023,000000,14.2974,14.3237,13.2622,13.8872,109959867.25659,0
+GLW.US,D,20131024,000000,13.8598,13.8872,13.3384,13.855,46540500.157178,0
+GLW.US,D,20131025,000000,13.8471,13.8872,13.5854,13.7515,19625270.791948,0
+GLW.US,D,20131028,000000,13.7026,13.7925,13.5854,13.7104,12843115.668296,0
+GLW.US,D,20131029,000000,13.7368,13.9096,13.6489,13.8775,18290280.150245,0
+GLW.US,D,20131030,000000,13.9975,14.0288,13.4106,13.476,20069199.336223,0
+GLW.US,D,20131031,000000,13.354,13.688,13.3169,13.5445,21499444.275305,0
+GLW.US,D,20131101,000000,13.5445,13.7447,13.4907,13.5776,12880173.967424,0
+GLW.US,D,20131104,000000,13.6431,13.7447,13.5933,13.6792,12728358.943098,0
+GLW.US,D,20131105,000000,13.1967,13.3306,13.0346,13.0776,30715658.23818,0
+GLW.US,D,20131106,000000,13.103,13.1489,12.9272,13.1186,15592591.411499,0
+GLW.US,D,20131107,000000,13.1332,13.2271,12.856,12.9272,16602835.808684,0
+GLW.US,D,20131108,000000,12.9506,13.1656,12.8716,13.1411,17396883.413762,0
+GLW.US,D,20131111,000000,13.1332,13.1967,13.0443,13.1489,9418199.15172,0
+GLW.US,D,20131112,000000,13.1332,13.3461,13.1118,13.2622,14411430.956254,0
+GLW.US,D,20131113,000000,13.2104,13.5298,13.186,13.436,15305475.862262,0
+GLW.US,D,20131114,000000,13.4506,13.5464,13.2699,13.3862,16653203.598351,0
+GLW.US,D,20131115,000000,13.436,13.5629,13.4116,13.5629,18083302.11051,0
+GLW.US,D,20131118,000000,13.5298,13.6197,13.3169,13.3784,13483644.372122,0
+GLW.US,D,20131119,000000,13.3862,13.5708,13.3628,13.4448,11679078.97134,0
+GLW.US,D,20131120,000000,13.4594,13.6197,13.355,13.4302,9986815.8528542,0
+GLW.US,D,20131121,000000,13.4858,13.731,13.4858,13.6675,12046621.812033,0
+GLW.US,D,20131122,000000,13.6508,13.7612,13.5054,13.7612,13043940.705364,0
+GLW.US,D,20131125,000000,13.7798,13.811,13.5542,13.6197,10381056.519889,0
+GLW.US,D,20131126,000000,13.6197,13.7612,13.5375,13.6197,16139103.791026,0
+GLW.US,D,20131127,000000,13.6197,13.7046,13.6117,13.6899,7197389.1108154,0
+GLW.US,D,20131129,000000,13.6822,13.7134,13.5375,13.6197,5630859.6169404,0
+GLW.US,D,20131202,000000,13.6197,13.7544,13.5629,13.604,12780336.404954,0
+GLW.US,D,20131203,000000,13.5375,13.5375,13.2622,13.3784,18851091.170014,0
+GLW.US,D,20131204,000000,13.3306,13.4994,13.2622,13.3784,14085494.864988,0
+GLW.US,D,20131205,000000,13.3384,13.4448,13.2622,13.2622,24725293.901854,0
+GLW.US,D,20131206,000000,13.4302,13.6822,13.4302,13.645,13530670.965635,0
+GLW.US,D,20131209,000000,13.6284,13.6587,13.5298,13.5708,9534895.265676,0
+GLW.US,D,20131210,000000,13.5806,13.8511,13.5708,13.7612,11045703.683491,0
+GLW.US,D,20131211,000000,13.7231,13.7475,13.4683,13.5054,16000908.518482,0
+GLW.US,D,20131212,000000,13.3862,13.5962,13.3696,13.5629,13331172.986553,0
+GLW.US,D,20131213,000000,13.6587,13.6743,13.4448,13.4594,12005089.812014,0
+GLW.US,D,20131216,000000,13.5375,13.645,13.5054,13.5962,9687969.7663341,0
+GLW.US,D,20131217,000000,13.6743,13.7475,13.6587,13.731,12571551.067882,0
+GLW.US,D,20131218,000000,13.6743,13.8921,13.5962,13.8511,14410979.387909,0
+GLW.US,D,20131219,000000,13.8579,13.939,13.8334,13.8921,9578037.9618484,0
+GLW.US,D,20131220,000000,13.8725,14.0737,13.8423,13.8979,19888890.451825,0
+GLW.US,D,20131223,000000,13.9213,14.0981,13.9213,14.0015,8395430.6447673,0
+GLW.US,D,20131224,000000,14.0181,14.1265,14.0181,14.0669,3473204.6343473,0
+GLW.US,D,20131226,000000,14.0737,14.1635,14.0669,14.1362,7918623.624442,0
+GLW.US,D,20131227,000000,14.1538,14.233,14.1362,14.1723,5274811.8016972,0
+GLW.US,D,20131230,000000,14.1538,14.226,14.1362,14.1792,6894106.1861276,0
+GLW.US,D,20131231,000000,14.1929,14.2641,14.1626,14.2095,6451553.8501369,0
+GLW.US,D,20140102,000000,14.1451,14.1997,14.0493,14.1723,9495761.390511,0
+GLW.US,D,20140103,000000,14.1723,14.3218,14.1723,14.2641,9521415.7970311,0
+GLW.US,D,20140106,000000,14.3481,14.355,14.0981,14.1362,19242510.814858,0
+GLW.US,D,20140107,000000,14.1635,14.355,14.1451,14.226,12202847.05145,0
+GLW.US,D,20140108,000000,14.2397,14.3393,14.1362,14.3393,11307159.706386,0
+GLW.US,D,20140109,000000,14.3618,14.483,14.3129,14.355,10361303.220768,0
+GLW.US,D,20140110,000000,14.4215,14.6148,14.3989,14.5835,12326662.790556,0
+GLW.US,D,20140113,000000,14.564,14.6148,14.3316,14.3677,12786620.475075,0
+GLW.US,D,20140114,000000,14.3852,14.7417,14.3852,14.7417,13137278.141203,0
+GLW.US,D,20140115,000000,14.7164,14.8169,14.6148,14.6831,11736879.719294,0
+GLW.US,D,20140116,000000,14.6831,14.8384,14.6509,14.7602,10171332.207372,0
+GLW.US,D,20140117,000000,14.7925,14.9986,14.7759,14.9683,14273809.103827,0
+GLW.US,D,20140121,000000,15.0532,15.0689,14.856,14.9605,14592247.727042,0
+GLW.US,D,20140122,000000,14.9605,15.2447,14.8999,15.1519,14463589.659827,0
+GLW.US,D,20140123,000000,14.9897,15.1665,14.9683,15.1344,19929262.300069,0
+GLW.US,D,20140124,000000,14.9185,14.9683,14.4898,14.521,24174039.542738,0
+GLW.US,D,20140127,000000,14.5737,14.7925,14.3921,14.5289,25923251.470716,0
+GLW.US,D,20140128,000000,13.5298,14.0669,13.1957,13.6362,51817254.419526,0
+GLW.US,D,20140129,000000,13.5542,13.8423,13.5151,13.6822,18923591.952294,0
+GLW.US,D,20140130,000000,13.7876,13.9556,13.7544,13.8579,11664696.366009,0
+GLW.US,D,20140131,000000,13.6743,13.8511,13.6362,13.7231,15878254.979079,0
+GLW.US,D,20140203,000000,13.7876,13.8267,13.476,13.5962,24541027.394673,0
+GLW.US,D,20140204,000000,13.6362,13.7544,13.5464,13.7046,15112312.127564,0
+GLW.US,D,20140205,000000,13.6899,14.0737,13.6587,13.9946,18089624.067317,0
+GLW.US,D,20140206,000000,13.9946,14.437,13.9624,14.4145,22683219.935878,0
+GLW.US,D,20140207,000000,14.3989,14.6831,14.2866,14.6412,21808960.07189,0
+GLW.US,D,20140210,000000,14.606,14.8247,14.564,14.6948,16165092.009973,0
+GLW.US,D,20140211,000000,14.6596,15.1177,14.6596,14.9897,19405511.627355,0
+GLW.US,D,20140212,000000,14.9986,15.2124,14.9897,15.1598,13481212.456442,0
+GLW.US,D,20140213,000000,15.0074,15.2271,14.9516,15.2193,11311791.097808,0
+GLW.US,D,20140214,000000,15.1519,15.3267,15.1519,15.2358,12572164.422616,0
+GLW.US,D,20140218,000000,15.191,15.3023,15.1344,15.2124,17249888.190326,0
+GLW.US,D,20140219,000000,15.1344,15.2271,15.0767,15.0855,14296335.298807,0
+GLW.US,D,20140220,000000,15.1108,15.2358,15.0855,15.1519,10588798.437139,0
+GLW.US,D,20140221,000000,15.1519,15.2612,15.1108,15.2076,16096758.763198,0
+GLW.US,D,20140224,000000,15.1812,15.5015,15.1733,15.3951,15554544.986631,0
+GLW.US,D,20140225,000000,15.3951,15.437,15.2447,15.3726,11101412.471977,0
+GLW.US,D,20140226,000000,15.3648,15.5122,15.3325,15.4449,10096025.762369,0
+GLW.US,D,20140227,000000,15.3325,15.5122,15.3325,15.5025,11543644.307081,0
+GLW.US,D,20140228,000000,15.4859,15.5348,15.2603,15.4449,14444702.634671,0
+GLW.US,D,20140303,000000,15.2183,15.3501,15.1021,15.2603,10475480.382061,0
+GLW.US,D,20140304,000000,15.5415,15.6294,15.3892,15.6294,25632207.993667,0
+GLW.US,D,20140305,000000,15.6294,15.8854,15.5201,15.7564,13946959.636229,0
+GLW.US,D,20140306,000000,15.815,15.8473,15.6294,15.6645,17084266.028716,0
+GLW.US,D,20140307,000000,15.7994,15.855,15.6852,15.7407,10586213.950748,0
+GLW.US,D,20140310,000000,15.6929,15.7407,15.437,15.5415,13761556.528457,0
+GLW.US,D,20140311,000000,15.5552,15.6568,15.3579,15.437,10404792.016942,0
+GLW.US,D,20140312,000000,15.3648,15.5348,15.3325,15.4713,10622202.206977,0
+GLW.US,D,20140313,000000,15.4947,15.6392,15.3101,15.3648,10943338.976643,0
+GLW.US,D,20140314,000000,15.2701,15.3267,15.0669,15.1227,17015516.028389,0
+GLW.US,D,20140317,000000,15.1968,15.3795,15.1802,15.3325,15162537.586166,0
+GLW.US,D,20140318,000000,15.3325,15.5552,15.3325,15.4761,10089951.60497,0
+GLW.US,D,20140319,000000,15.4293,15.4761,15.1598,15.2603,16452184.008026,0
+GLW.US,D,20140320,000000,15.2525,15.7651,15.2525,15.564,16045525.723531,0
+GLW.US,D,20140321,000000,15.6929,15.7818,15.5796,15.6481,24046138.185286,0
+GLW.US,D,20140324,000000,15.7173,15.7905,15.4947,15.7173,13303070.28092,0
+GLW.US,D,20140325,000000,15.7818,16.2251,15.7407,16.0807,26470701.801723,0
+GLW.US,D,20140326,000000,16.3033,16.5846,16.2691,16.3747,24217827.336544,0
+GLW.US,D,20140327,000000,16.3747,16.6334,16.2066,16.3971,14833827.575076,0
+GLW.US,D,20140328,000000,16.4312,16.6334,16.3286,16.5191,11801371.051274,0
+GLW.US,D,20140331,000000,16.5582,16.8219,16.5582,16.6861,14677489.699564,0
+GLW.US,D,20140401,000000,16.7555,16.9146,16.7466,16.8082,11882106.556044,0
+GLW.US,D,20140402,000000,16.8219,17.2106,16.7555,17.1217,18198498.116477,0
+GLW.US,D,20140403,000000,17.1656,17.44,17.1431,17.3033,19638104.138995,0
+GLW.US,D,20140404,000000,17.4166,17.4488,16.9537,17.1149,17504853.302271,0
+GLW.US,D,20140407,000000,17.0465,17.1217,16.8805,16.9146,12952811.960946,0
+GLW.US,D,20140408,000000,16.8902,17.0387,16.7369,16.8404,18621058.569619,0
+GLW.US,D,20140409,000000,16.8717,17.0221,16.8219,16.9596,12612128.732988,0
+GLW.US,D,20140410,000000,16.983,17.066,16.609,16.6481,13738598.220458,0
+GLW.US,D,20140411,000000,16.2955,16.5425,16.2515,16.3376,21626753.781277,0
+GLW.US,D,20140414,000000,16.2691,16.4566,16.2164,16.4566,11781719.124639,0
+GLW.US,D,20140415,000000,16.5104,16.5425,16.233,16.4723,13202493.416084,0
+GLW.US,D,20140416,000000,16.6002,16.7027,16.5425,16.6168,13999943.655187,0
+GLW.US,D,20140417,000000,16.5933,16.8717,16.5582,16.8619,13920646.820538,0
+GLW.US,D,20140421,000000,16.8131,16.9537,16.6861,16.8463,9283937.9507741,0
+GLW.US,D,20140422,000000,16.8619,17.1149,16.8463,17.0162,9307888.4803703,0
+GLW.US,D,20140423,000000,16.983,17.0387,16.7916,16.9537,9607287.5077192,0
+GLW.US,D,20140424,000000,17.0308,17.0983,16.8541,16.983,9399190.2747887,0
+GLW.US,D,20140425,000000,16.9362,16.9449,16.567,16.6246,18167666.545457,0
+GLW.US,D,20140428,000000,17.0749,17.0749,16.3122,16.8082,21306141.281435,0
+GLW.US,D,20140429,000000,16.7633,16.9146,16.694,16.7184,14001638.316431,0
+GLW.US,D,20140430,000000,16.1676,16.8131,16.1676,16.7633,13808299.483803,0
+GLW.US,D,20140501,000000,16.8082,17.0221,16.7281,16.8805,10594372.899863,0
+GLW.US,D,20140502,000000,16.8131,16.983,16.7916,16.8219,10243665.059474,0
+GLW.US,D,20140505,000000,16.7281,16.7984,16.5582,16.7916,10372629.292075,0
+GLW.US,D,20140506,000000,16.7779,16.7857,16.5104,16.5582,15995831.702503,0
+GLW.US,D,20140507,000000,16.5933,16.7369,16.5348,16.7369,11293318.778274,0
+GLW.US,D,20140508,000000,16.6636,16.9362,16.6402,16.6861,13775450.702723,0
+GLW.US,D,20140509,000000,16.6636,16.7027,16.5191,16.6246,35729987.80722,0
+GLW.US,D,20140512,000000,16.7369,17.1656,16.6773,17.1656,13815675.100078,0
+GLW.US,D,20140513,000000,17.2183,17.3785,17.0465,17.0749,12236037.83667,0
+GLW.US,D,20140514,000000,17.0826,17.1374,16.9225,16.983,8093797.3268849,0
+GLW.US,D,20140515,000000,16.9683,17.0162,16.7096,16.7984,12017824.858469,0
+GLW.US,D,20140516,000000,16.7857,16.9146,16.6773,16.7916,13626754.674256,0
+GLW.US,D,20140519,000000,16.7633,16.983,16.7281,16.9283,8315475.4009456,0
+GLW.US,D,20140520,000000,16.9449,16.9752,16.7555,16.8902,9694656.2545027,0
+GLW.US,D,20140521,000000,16.9225,17.0826,16.8131,16.9537,9148604.6589994,0
+GLW.US,D,20140522,000000,16.9596,17.1588,16.9596,17.0084,7912822.8655638,0
+GLW.US,D,20140523,000000,16.9997,17.2018,16.9537,17.0983,8543764.1898021,0
+GLW.US,D,20140527,000000,17.1656,17.3122,17.0826,17.1832,11961480.188031,0
+GLW.US,D,20140528,000000,17.2643,17.3619,17.1217,17.1217,8181296.1171595,0
+GLW.US,D,20140529,000000,17.2106,17.3131,17.1284,17.236,6880363.5586069,0
+GLW.US,D,20140530,000000,17.1919,17.2731,17.0973,17.1511,12167868.424215,0
+GLW.US,D,20140602,000000,17.1431,17.2887,17.1149,17.1511,7849264.3652403,0
+GLW.US,D,20140603,000000,17.0973,17.2554,17.0904,17.2408,9809314.6791086,0
+GLW.US,D,20140604,000000,17.2018,17.2643,17.1431,17.2018,5924627.8635176,0
+GLW.US,D,20140605,000000,17.2183,17.3863,17.1284,17.3785,7208645.5525363,0
+GLW.US,D,20140606,000000,17.3863,17.4986,17.2887,17.3707,9277170.5694103,0
+GLW.US,D,20140609,000000,17.3297,17.3942,17.2018,17.2828,6715893.3570563,0
+GLW.US,D,20140610,000000,17.2731,17.3785,17.1919,17.3785,9457341.2186008,0
+GLW.US,D,20140611,000000,17.3131,17.402,17.236,17.2731,7094149.9382854,0
+GLW.US,D,20140612,000000,17.2643,17.2887,16.86,16.9137,12422784.385864,0
+GLW.US,D,20140613,000000,16.9049,17.1511,16.9049,17.0739,7483984.4860877,0
+GLW.US,D,20140616,000000,17.0739,17.1832,16.9439,16.9987,7090035.6489346,0
+GLW.US,D,20140617,000000,16.9352,17.1919,16.8385,17.1374,8575438.4836028,0
+GLW.US,D,20140618,000000,17.0973,17.2975,16.9743,17.2731,7076352.4113546,0
+GLW.US,D,20140619,000000,17.2828,17.4508,17.2554,17.4508,6982761.0323199,0
+GLW.US,D,20140620,000000,17.5329,17.7066,17.4986,17.5944,16070056.840997,0
+GLW.US,D,20140623,000000,17.6119,17.6285,17.4664,17.525,7421819.6014454,0
+GLW.US,D,20140624,000000,17.5709,17.8767,17.5397,17.5514,13112683.537939,0
+GLW.US,D,20140625,000000,17.5865,17.7487,17.5514,17.7136,9881052.6078379,0
+GLW.US,D,20140626,000000,17.7487,17.7653,17.4264,17.5172,8904451.5881834,0
+GLW.US,D,20140627,000000,17.4811,17.7653,17.4742,17.7136,15206116.491214,0
+GLW.US,D,20140630,000000,17.6119,17.7653,17.5944,17.6755,8927355.6260633,0
+GLW.US,D,20140701,000000,17.7653,17.8523,17.7213,17.7818,8378083.6622153,0
+GLW.US,D,20140702,000000,17.7574,17.9108,17.6461,17.7018,8774823.8265887,0
+GLW.US,D,20140703,000000,17.7818,18.0153,17.739,17.9791,6334051.8761213,0
+GLW.US,D,20140707,000000,17.8523,17.9889,17.8279,17.9342,5598345.6722518,0
+GLW.US,D,20140708,000000,17.941,17.9664,17.6217,17.6686,8135215.6668437,0
+GLW.US,D,20140709,000000,17.7018,17.8844,17.692,17.7301,6428130.6622569,0
+GLW.US,D,20140710,000000,17.5397,17.5944,17.3531,17.4176,11571722.437565,0
+GLW.US,D,20140711,000000,17.4176,17.4811,17.3619,17.4664,6317440.1000786,0
+GLW.US,D,20140714,000000,17.5514,17.7213,17.5514,17.6461,7971444.8330449,0
+GLW.US,D,20140715,000000,17.692,17.7898,17.6364,17.6842,9345253.968848,0
+GLW.US,D,20140716,000000,17.7653,17.7985,17.5397,17.5709,13853543.355124,0
+GLW.US,D,20140717,000000,17.5329,17.6217,17.2887,17.3043,6957497.780238,0
+GLW.US,D,20140718,000000,17.3863,17.5944,17.3375,17.5777,12091345.509388,0
+GLW.US,D,20140721,000000,17.5777,17.692,17.5397,17.652,4807959.7642164,0
+GLW.US,D,20140722,000000,17.692,17.9185,17.6755,17.8523,5620225.7456341,0
+GLW.US,D,20140723,000000,17.8142,17.903,17.7574,17.86,5054473.0731991,0
+GLW.US,D,20140724,000000,17.8941,17.9274,17.739,17.7898,6404232.35485,0
+GLW.US,D,20140725,000000,17.7574,17.8142,17.692,17.7301,4579995.5721058,0
+GLW.US,D,20140728,000000,17.7136,17.7898,17.5514,17.7574,7373231.4620752,0
+GLW.US,D,20140729,000000,16.9439,16.9918,15.9684,16.1031,37403130.436645,0
+GLW.US,D,20140730,000000,16.188,16.1949,15.7584,15.9986,16296398.049378,0
+GLW.US,D,20140731,000000,15.8102,16.0074,15.7925,15.8247,16388480.104745,0
+GLW.US,D,20140801,000000,15.8003,16.067,15.7496,16.0074,14565480.271113,0
+GLW.US,D,20140804,000000,16.0426,16.188,15.9126,16.1461,9936850.481235,0
+GLW.US,D,20140805,000000,16.0747,16.1793,15.9605,16.0074,10605251.498684,0
+GLW.US,D,20140806,000000,15.9039,16.1031,15.8628,15.938,8495836.5075327,0
+GLW.US,D,20140807,000000,16.0591,16.1188,15.7925,15.8492,6603543.972392,0
+GLW.US,D,20140808,000000,15.8492,16.0591,15.8003,16.0591,7420867.3144628,0
+GLW.US,D,20140811,000000,16.1275,16.3072,16.1031,16.2037,5992695.903488,0
+GLW.US,D,20140812,000000,16.188,16.2818,16.1119,16.2554,5458174.1482265,0
+GLW.US,D,20140813,000000,16.3483,16.4195,16.2418,16.3638,5602774.3187033,0
+GLW.US,D,20140814,000000,16.3413,16.4282,16.2731,16.3169,6501651.3131763,0
+GLW.US,D,20140815,000000,16.3707,16.4118,16.0259,16.236,10734267.953475,0
+GLW.US,D,20140818,000000,16.3413,16.4449,16.3413,16.4019,6564927.1992984,0
+GLW.US,D,20140819,000000,16.3931,16.4118,16.1031,16.3775,13061425.923124,0
+GLW.US,D,20140820,000000,16.3239,16.7164,16.2106,16.6676,14244388.555886,0
+GLW.US,D,20140821,000000,16.692,16.7838,16.5983,16.6314,9553744.4041456,0
+GLW.US,D,20140822,000000,16.6382,16.6607,16.4526,16.5396,6705862.6008389,0
+GLW.US,D,20140825,000000,16.5983,16.7252,16.5816,16.6138,4860247.4873162,0
+GLW.US,D,20140826,000000,16.6676,16.9439,16.6676,16.7008,7496586.4171583,0
+GLW.US,D,20140827,000000,16.734,16.8121,16.5386,16.5806,7043569.1640032,0
+GLW.US,D,20140828,000000,16.5064,16.7438,16.4673,16.6461,5253943.4052384,0
+GLW.US,D,20140829,000000,16.6314,16.8795,16.6138,16.8795,9448991.8120883,0
+GLW.US,D,20140902,000000,16.8971,16.9762,16.7916,16.9683,7748759.1779186,0
+GLW.US,D,20140903,000000,16.984,17.0475,16.9215,16.9927,7967072.5046406,0
+GLW.US,D,20140904,000000,16.9927,17.3336,16.9537,17.0923,13030472.500328,0
+GLW.US,D,20140905,000000,17.0669,17.23,16.9927,17.23,7252512.1916086,0
+GLW.US,D,20140908,000000,17.1949,17.2213,16.9762,17.0836,7644116.1500626,0
+GLW.US,D,20140909,000000,17.1765,17.3014,16.9362,16.984,12783448.233062,0
+GLW.US,D,20140910,000000,16.9927,17.1618,16.9362,17.0094,6518253.8735386,0
+GLW.US,D,20140911,000000,16.984,17.0759,16.8121,16.9449,8475702.2936186,0
+GLW.US,D,20140912,000000,16.8795,16.9215,16.6676,16.776,6500923.2744185,0
+GLW.US,D,20140915,000000,16.7438,16.7525,16.4761,16.6676,7044849.119625,0
+GLW.US,D,20140916,000000,16.6138,16.8073,16.5973,16.7008,5970266.985135,0
+GLW.US,D,20140917,000000,16.7067,16.8707,16.6519,16.7613,6792010.7819414,0
+GLW.US,D,20140918,000000,16.7974,16.8297,16.734,16.7916,5477093.9402465,0
+GLW.US,D,20140919,000000,16.8795,16.9059,16.5005,16.5064,14511554.204818,0
+GLW.US,D,20140922,000000,16.4517,16.4673,16.2886,16.3707,6688943.6354469,0
+GLW.US,D,20140923,000000,16.315,16.3473,16.1343,16.1343,11697979.308034,0
+GLW.US,D,20140924,000000,16.1255,16.3473,16.1168,16.3394,6441031.5909607,0
+GLW.US,D,20140925,000000,16.3316,16.3394,16.023,16.0309,7575809.5263643,0
+GLW.US,D,20140926,000000,16.0934,16.108,15.9595,16.0807,6120024.8647858,0
+GLW.US,D,20140929,000000,15.9332,15.941,15.7223,15.8209,9255157.3806433,0
+GLW.US,D,20140930,000000,15.8824,15.9088,15.5592,15.6518,11031928.289106,0
+GLW.US,D,20141001,000000,15.5913,15.6265,15.2056,15.2124,18525813.487921,0
+GLW.US,D,20141002,000000,15.1715,15.2856,14.8247,15.1314,15864071.02286,0
+GLW.US,D,20141003,000000,15.2261,15.3814,15.2183,15.3198,9901190.91761,0
+GLW.US,D,20141006,000000,15.3414,15.7534,15.3033,15.5142,16740442.301642,0
+GLW.US,D,20141007,000000,15.4146,15.4468,15.1217,15.1217,9536737.3778069,0
+GLW.US,D,20141008,000000,15.189,15.3658,14.8794,15.3414,11563631.070107,0
+GLW.US,D,20141009,000000,15.3277,15.3814,15.0268,15.0338,10282794.838782,0
+GLW.US,D,20141010,000000,14.9947,15.0425,14.6948,14.7007,9866564.5341631,0
+GLW.US,D,20141013,000000,14.6812,14.7602,14.2651,14.273,13606956.320696,0
+GLW.US,D,20141014,000000,14.1255,14.4253,13.9731,14.2183,14575906.277627,0
+GLW.US,D,20141015,000000,13.935,14.2651,13.7818,14.2095,14474130.350364,0
+GLW.US,D,20141016,000000,13.8862,14.358,13.854,14.1626,13462886.563831,0
+GLW.US,D,20141017,000000,14.3062,14.563,14.273,14.3637,10534527.294808,0
+GLW.US,D,20141020,000000,14.3237,14.6489,14.3237,14.6305,7250598.4019629,0
+GLW.US,D,20141021,000000,14.7935,15.0268,14.7505,14.9947,10009916.491918,0
+GLW.US,D,20141022,000000,15.0513,15.1715,14.8882,14.8961,9286500.9339114,0
+GLW.US,D,20141023,000000,15.0913,15.2525,15.0338,15.1157,6555939.862904,0
+GLW.US,D,20141024,000000,15.1411,15.2349,14.9713,15.2124,6329144.0142848,0
+GLW.US,D,20141027,000000,15.1802,15.3033,15.0268,15.2525,9139333.6844392,0
+GLW.US,D,20141028,000000,14.7838,15.941,14.687,15.859,22689090.324343,0
+GLW.US,D,20141029,000000,15.9947,16.3473,15.859,16.0934,14162263.531293,0
+GLW.US,D,20141030,000000,16.1001,16.354,16.064,16.2398,9595787.3624478,0
+GLW.US,D,20141031,000000,16.5386,16.5973,16.3394,16.5308,13281748.268189,0
+GLW.US,D,20141103,000000,16.5152,16.776,16.5064,16.6314,12751126.793698,0
+GLW.US,D,20141104,000000,16.6138,16.734,16.5064,16.734,13576292.679856,0
+GLW.US,D,20141105,000000,16.8121,16.8453,16.6382,16.7974,8176176.2946721,0
+GLW.US,D,20141106,000000,16.8707,16.9137,16.6763,16.734,11542951.083116,0
+GLW.US,D,20141107,000000,16.7438,16.7974,16.5465,16.6314,16281366.250556,0
+GLW.US,D,20141110,000000,16.6676,16.8971,16.6519,16.8297,8289025.374011,0
+GLW.US,D,20141111,000000,16.8297,16.8795,16.734,16.8394,6833339.0130244,0
+GLW.US,D,20141112,000000,16.7515,16.9137,16.6676,16.8394,5086175.0140413,0
+GLW.US,D,20141113,000000,16.7974,16.8453,16.4332,16.5445,10651147.635392,0
+GLW.US,D,20141114,000000,16.5054,16.6509,16.4743,16.5973,8155834.2159651,0
+GLW.US,D,20141117,000000,16.5884,16.5884,16.4743,16.5513,5253558.3945874,0
+GLW.US,D,20141118,000000,16.5699,16.7242,16.5445,16.6051,7693648.3846995,0
+GLW.US,D,20141119,000000,16.5445,16.6832,16.4068,16.6451,9514855.2564956,0
+GLW.US,D,20141120,000000,16.5513,16.8707,16.5377,16.7613,7579835.7547684,0
+GLW.US,D,20141121,000000,16.9215,17.0231,16.8541,17.0104,11486656.586938,0
+GLW.US,D,20141124,000000,17.0104,17.0768,16.9137,17.0582,7793369.2152161,0
+GLW.US,D,20141125,000000,17.0768,17.1638,17.0582,17.0933,9083610.5604505,0
+GLW.US,D,20141126,000000,17.0933,17.1538,17.0396,17.1324,5005610.5113437,0
+GLW.US,D,20141128,000000,17.1167,17.1481,17.0104,17.0933,3415886.1736716,0
+GLW.US,D,20141201,000000,16.9771,17.0669,16.8609,17.0015,6756960.4771923,0
+GLW.US,D,20141202,000000,16.9771,17.1695,16.9537,17.0846,7110787.3134406,0
+GLW.US,D,20141203,000000,17.0933,17.6374,17.0485,17.5172,18118382.110229,0
+GLW.US,D,20141204,000000,17.5329,17.57,17.238,17.2604,11976705.516143,0
+GLW.US,D,20141205,000000,17.2945,17.4488,17.2789,17.3512,11369418.795762,0
+GLW.US,D,20141208,000000,17.3512,17.3512,17.0231,17.0846,8479809.4152181,0
+GLW.US,D,20141209,000000,17.0231,17.6471,17.0171,17.4654,20626793.059542,0
+GLW.US,D,20141210,000000,17.4323,17.524,17.1538,17.1969,10470491.627029,0
+GLW.US,D,20141211,000000,17.3023,17.524,17.1695,17.231,7482488.4739569,0
+GLW.US,D,20141212,000000,17.0768,17.1638,16.776,16.776,9142915.5122513,0
+GLW.US,D,20141215,000000,16.8609,16.9537,16.5699,16.7613,8539540.33625,0
+GLW.US,D,20141216,000000,16.691,17.0328,16.6305,16.8707,13239810.77823,0
+GLW.US,D,20141217,000000,16.8971,17.3512,16.776,17.3102,11221570.609899,0
+GLW.US,D,20141218,000000,17.7662,18.0416,17.6529,18.0348,17683218.702052,0
+GLW.US,D,20141219,000000,18.0485,18.482,18.0485,18.4245,18324322.873928,0
+GLW.US,D,20141222,000000,18.4245,18.4733,18.3112,18.4586,8537365.4356573,0
+GLW.US,D,20141223,000000,18.491,18.9216,18.491,18.8151,10232992.277518,0
+GLW.US,D,20141224,000000,18.8239,19.0163,18.8239,18.8776,4573617.2972509,0
+GLW.US,D,20141226,000000,18.8962,19.1237,18.8698,18.9606,5052514.2291154,0
+GLW.US,D,20141229,000000,18.8532,19.0231,18.8073,18.8532,5694606.5267315,0
+GLW.US,D,20141230,000000,18.7028,18.905,18.6949,18.8532,5214256.5892448,0
+GLW.US,D,20141231,000000,18.948,19.0592,18.6286,18.6432,7688635.0545198,0
+GLW.US,D,20150102,000000,18.7223,18.7936,18.4977,18.7067,6160790.9393597,0
+GLW.US,D,20150105,000000,18.5709,18.6588,18.3493,18.4499,8657807.211745,0
+GLW.US,D,20150106,000000,17.8015,18.5134,17.8015,18.1325,9636854.482584,0
+GLW.US,D,20150107,000000,18.2789,18.5134,18.1657,18.3922,7181843.2818146,0
+GLW.US,D,20150108,000000,18.6432,19.1013,18.6197,18.9851,11725133.822544,0
+GLW.US,D,20150109,000000,19.0095,19.0846,18.8776,18.9557,7947129.7720876,0
+GLW.US,D,20150112,000000,19.0095,19.068,18.7682,18.9303,7215628.9904092,0
+GLW.US,D,20150113,000000,19.0329,19.4265,18.6588,18.8239,11260671.718199,0
+GLW.US,D,20150114,000000,18.6286,18.9216,18.491,18.905,8397788.835005,0
+GLW.US,D,20150115,000000,19.3172,19.3523,18.7067,18.7155,11281929.221168,0
+GLW.US,D,20150116,000000,18.6588,18.9401,18.5281,18.8385,12250564.820997,0
+GLW.US,D,20150120,000000,18.9851,18.9938,18.6364,18.8239,10214478.999403,0
+GLW.US,D,20150121,000000,18.7584,18.9694,18.5622,18.9401,10186851.413295,0
+GLW.US,D,20150122,000000,19.0592,19.3092,18.9216,19.2858,8129848.0449479,0
+GLW.US,D,20150123,000000,19.2654,19.4538,19.2146,19.3942,8121003.0396185,0
+GLW.US,D,20150126,000000,19.3092,19.6101,19.1394,19.4402,9887628.5078409,0
+GLW.US,D,20150127,000000,19.3679,20.3093,19.2711,20.1072,20351885.215044,0
+GLW.US,D,20150128,000000,20.2214,20.4578,19.651,19.695,17708487.073957,0
+GLW.US,D,20150129,000000,19.8054,19.8054,18.9216,19.3434,17411802.576491,0
+GLW.US,D,20150130,000000,19.2283,19.6335,19.1979,19.3259,14109637.89991,0
+GLW.US,D,20150202,000000,19.4098,19.6687,18.8873,19.6335,11774409.042091,0
+GLW.US,D,20150203,000000,19.651,19.8425,19.4723,19.7966,11818327.903353,0
+GLW.US,D,20150204,000000,19.7634,19.9352,19.6335,19.736,11299724.700169,0
+GLW.US,D,20150205,000000,19.695,20.0428,19.651,19.9011,10658164.864093,0
+GLW.US,D,20150206,000000,19.9187,20.0428,19.651,19.6862,12504287.864006,0
+GLW.US,D,20150209,000000,19.695,19.9275,19.651,19.7136,9540463.5846132,0
+GLW.US,D,20150210,000000,19.8503,20.2468,19.6784,20.2038,10860480.79347,0
+GLW.US,D,20150211,000000,20.197,20.2214,19.866,19.9626,7367271.9886997,0
+GLW.US,D,20150212,000000,20.0261,20.3679,20.0104,20.2126,9068114.90571,0
+GLW.US,D,20150213,000000,20.2126,20.3522,20.1316,20.3268,7614446.778748,0
+GLW.US,D,20150217,000000,20.2927,20.3268,19.9441,20.0037,8106622.4822159,0
+GLW.US,D,20150218,000000,20.0338,20.0759,19.8152,20.0261,7699159.361625,0
+GLW.US,D,20150219,000000,20.0037,20.1257,19.9187,20.0428,8681782.3164892,0
+GLW.US,D,20150220,000000,19.9947,20.2927,19.7282,20.2927,8513764.0779547,0
+GLW.US,D,20150223,000000,20.279,20.2927,20.0983,20.1471,6049850.5298441,0
+GLW.US,D,20150224,000000,20.116,20.1814,19.9793,20.1471,6156540.4627307,0
+GLW.US,D,20150225,000000,20.0836,20.197,19.9616,20.0983,6621986.5969563,0
+GLW.US,D,20150226,000000,20.0983,20.2566,19.9432,19.9939,7942908.990429,0
+GLW.US,D,20150227,000000,20.0164,20.156,19.8884,19.9342,9375058.5034764,0
+GLW.US,D,20150302,000000,19.8923,20.1394,19.8132,20.1257,8447373.2918313,0
+GLW.US,D,20150303,000000,20.0759,20.3201,20.0027,20.0983,8931562.0722188,0
+GLW.US,D,20150304,000000,20.0164,20.3367,19.8406,20.2214,8706845.8954941,0
+GLW.US,D,20150305,000000,20.1814,20.3024,20.0681,20.116,5884609.2830268,0
+GLW.US,D,20150306,000000,20.0418,20.116,19.5925,19.6315,7602014.8257839,0
+GLW.US,D,20150309,000000,19.6755,19.7263,19.3132,19.4157,11806183.684413,0
+GLW.US,D,20150310,000000,19.2682,19.2682,18.8258,18.8327,13713415.861572,0
+GLW.US,D,20150311,000000,18.9802,18.9802,18.5134,18.5475,13264729.978241,0
+GLW.US,D,20150312,000000,18.5886,18.9333,18.4245,18.899,12672593.836564,0
+GLW.US,D,20150313,000000,18.8024,18.8893,18.4977,18.7946,9508636.7201024,0
+GLW.US,D,20150316,000000,18.9333,19.3904,18.9069,19.3717,9125672.9740782,0
+GLW.US,D,20150317,000000,19.3473,19.3717,19.0963,19.0963,8784933.4280723,0
+GLW.US,D,20150318,000000,18.9958,19.4948,18.899,19.4157,8409678.0867853,0
+GLW.US,D,20150319,000000,19.2975,19.365,18.8483,18.899,10147646.884581,0
+GLW.US,D,20150320,000000,18.9508,19.2828,18.9333,19.112,15667281.429875,0
+GLW.US,D,20150323,000000,19.1052,19.3132,19.0886,19.1755,7259071.7081795,0
+GLW.US,D,20150324,000000,19.2019,19.2898,19.1188,19.1267,7485989.4085738,0
+GLW.US,D,20150325,000000,19.1588,19.2507,18.5378,18.5562,11426151.548745,0
+GLW.US,D,20150326,000000,18.4733,18.482,18.1784,18.358,14711275.408159,0
+GLW.US,D,20150327,000000,18.4001,18.6051,18.3102,18.5806,5927569.7135189,0
+GLW.US,D,20150330,000000,18.7076,19.0358,18.7076,18.9879,8123037.657075,0
+GLW.US,D,20150331,000000,18.8161,18.899,18.4733,18.5281,9874009.7800242,0
+GLW.US,D,20150401,000000,18.482,18.5134,18.1305,18.1784,11370465.287478,0
+GLW.US,D,20150402,000000,18.1481,18.3327,18.0319,18.2369,11204988.528827,0
+GLW.US,D,20150406,000000,18.1559,18.358,18.0563,18.2789,10805871.742855,0
+GLW.US,D,20150407,000000,18.2789,18.2858,17.9509,17.9753,9894303.7323999,0
+GLW.US,D,20150408,000000,18.0094,18.1217,17.7808,18.0241,13471326.079219,0
+GLW.US,D,20150409,000000,18.0094,18.2018,17.9811,18.1716,10154988.710028,0
+GLW.US,D,20150410,000000,18.2018,18.3258,18.1305,18.319,8262687.9831712,0
+GLW.US,D,20150413,000000,18.358,18.5632,18.2448,18.2702,8143479.0603384,0
+GLW.US,D,20150414,000000,18.2702,18.3747,18.0407,18.2545,8922011.5553508,0
+GLW.US,D,20150415,000000,18.319,18.4499,18.2369,18.2448,8789478.8064767,0
+GLW.US,D,20150416,000000,18.193,18.5886,18.1784,18.4977,11394334.923879,0
+GLW.US,D,20150417,000000,18.3258,18.3483,18.0563,18.3483,12185226.670375,0
+GLW.US,D,20150420,000000,18.4499,18.7243,18.4088,18.5281,9804721.174373,0
+GLW.US,D,20150421,000000,18.6784,18.7076,18.3034,18.4733,9921123.410518,0
+GLW.US,D,20150422,000000,18.3834,18.4586,18.0172,18.3327,9632863.0689729,0
+GLW.US,D,20150423,000000,18.2702,18.777,18.2702,18.6207,13156044.338549,0
+GLW.US,D,20150424,000000,18.6695,18.6872,18.3327,18.4001,8991394.365736,0
+GLW.US,D,20150427,000000,18.4342,18.6296,18.2194,18.2858,15807912.71396,0
+GLW.US,D,20150428,000000,18.2018,18.2702,17.7808,18.0319,20316697.699052,0
+GLW.US,D,20150429,000000,17.7888,17.7975,17.0505,17.4527,27703559.152553,0
+GLW.US,D,20150430,000000,17.3873,17.5192,16.9146,17.1022,18122221.977095,0
+GLW.US,D,20150501,000000,17.1705,17.527,17.1705,17.5192,13176478.574061,0
+GLW.US,D,20150504,000000,17.527,17.6647,17.4918,17.5192,7688177.3423894,0
+GLW.US,D,20150505,000000,17.443,17.5113,16.9146,16.9947,13586006.007078,0
+GLW.US,D,20150506,000000,17.0338,17.234,16.8209,17.2076,16295383.300562,0
+GLW.US,D,20150507,000000,17.1892,17.3131,17.0786,17.1892,14215112.386937,0
+GLW.US,D,20150508,000000,17.3043,17.4841,17.2173,17.2818,10669896.425341,0
+GLW.US,D,20150511,000000,17.234,17.5651,17.2262,17.4117,10223160.170413,0
+GLW.US,D,20150512,000000,17.2721,17.3707,17.1402,17.1491,7278483.0031583,0
+GLW.US,D,20150513,000000,17.1402,17.3619,17.0025,17.2262,13462115.518564,0
+GLW.US,D,20150514,000000,17.3619,17.4772,17.2545,17.4615,7332384.494306,0
+GLW.US,D,20150515,000000,17.4527,17.5348,17.3531,17.3952,7287039.2504994,0
+GLW.US,D,20150518,000000,17.3619,17.5348,17.3619,17.443,9605800.7112688,0
+GLW.US,D,20150519,000000,17.5192,17.6647,17.3209,17.5553,11576889.36242,0
+GLW.US,D,20150520,000000,17.5113,17.7808,17.4615,17.6422,10285359.869847,0
+GLW.US,D,20150521,000000,17.7116,18.0172,17.6813,17.8269,11890753.936225,0
+GLW.US,D,20150522,000000,17.7554,17.8269,17.5651,17.5651,9477918.8091423,0
+GLW.US,D,20150526,000000,17.4694,17.4841,17.1558,17.3297,11128066.267847,0
+GLW.US,D,20150527,000000,17.4127,17.4283,17.1638,17.3619,11878610.74125,0
+GLW.US,D,20150528,000000,17.3873,17.3873,17.1177,17.2975,10436675.199499,0
+GLW.US,D,20150529,000000,17.2887,17.3531,17.1003,17.1882,11909884.664931,0
+GLW.US,D,20150601,000000,17.2398,17.3375,17.1003,17.1548,9880386.0069501,0
+GLW.US,D,20150602,000000,17.1402,17.2545,17.109,17.1334,10219841.501476,0
+GLW.US,D,20150603,000000,17.2164,17.2477,17.0846,17.0933,9985691.5398361,0
+GLW.US,D,20150604,000000,17.0485,17.0582,16.7886,16.9683,15771417.595305,0
+GLW.US,D,20150605,000000,16.9127,17.0669,16.7886,17.0171,10654675.193086,0
+GLW.US,D,20150608,000000,17.4196,17.4196,17.0094,17.0582,17264546.242107,0
+GLW.US,D,20150609,000000,17.0669,17.0669,16.6871,16.9527,13374660.758763,0
+GLW.US,D,20150610,000000,16.9596,17.2721,16.9596,17.2721,14955170.439922,0
+GLW.US,D,20150611,000000,17.2545,17.3297,17.0669,17.0933,10520337.194802,0
+GLW.US,D,20150612,000000,16.9927,17.1257,16.8775,17.0485,9339469.5934017,0
+GLW.US,D,20150615,000000,16.9762,16.9762,16.6481,16.7476,13565001.423342,0
+GLW.US,D,20150616,000000,16.9283,17.2477,16.8444,17.1705,17653617.936358,0
+GLW.US,D,20150617,000000,17.2545,17.3531,17.0485,17.1792,8479660.9403659,0
+GLW.US,D,20150618,000000,17.2477,17.4928,17.233,17.4361,9423929.2570479,0
+GLW.US,D,20150619,000000,17.3952,17.4127,17.2066,17.2066,11650297.377246,0
+GLW.US,D,20150622,000000,17.3453,17.3707,17.1792,17.3043,9665625.8370344,0
+GLW.US,D,20150623,000000,17.2818,17.3043,17.1548,17.233,8184198.0325454,0
+GLW.US,D,20150624,000000,17.1491,17.2398,16.8961,17.0669,16636454.611066,0
+GLW.US,D,20150625,000000,17.1705,17.1882,16.859,16.8873,10702140.043402,0
+GLW.US,D,20150626,000000,16.8512,16.9283,16.7027,16.7027,17527542.307606,0
+GLW.US,D,20150629,000000,16.6158,16.6334,16.1539,16.189,16486884.116917,0
+GLW.US,D,20150630,000000,16.3521,16.485,16.0826,16.2125,18444365.303861,0
+GLW.US,D,20150701,000000,16.3286,16.4517,16.189,16.2681,10584213.12412,0
+GLW.US,D,20150702,000000,16.3376,16.4088,16.1382,16.189,9063575.6710928,0
+GLW.US,D,20150706,000000,16.0319,16.2955,15.9595,16.1197,10528958.975871,0
+GLW.US,D,20150707,000000,16.1031,16.1285,15.6852,16.0826,17289126.509869,0
+GLW.US,D,20150708,000000,15.898,15.9253,15.727,15.727,11477366.157051,0
+GLW.US,D,20150709,000000,15.9869,16.0962,15.7096,15.7417,12343258.183166,0
+GLW.US,D,20150710,000000,15.8902,15.9253,15.7096,15.8423,10590541.224713,0
+GLW.US,D,20150713,000000,15.5465,15.7417,15.3404,15.735,20956302.786904,0
+GLW.US,D,20150714,000000,15.7417,15.8736,15.7183,15.8189,9181898.8646351,0
+GLW.US,D,20150715,000000,15.859,15.8648,15.5864,15.6636,10790947.460304,0
+GLW.US,D,20150716,000000,15.898,16.1197,15.8814,16.0573,13358838.459348,0
+GLW.US,D,20150717,000000,15.9664,16.0406,15.6772,15.6772,14038656.680944,0
+GLW.US,D,20150720,000000,15.6929,15.6929,15.5308,15.5386,11614399.229892,0
+GLW.US,D,20150721,000000,15.4654,15.5465,15.2681,15.4058,14891038.519479,0
+GLW.US,D,20150722,000000,15.3189,15.4898,15.1685,15.4312,14845887.828927,0
+GLW.US,D,20150723,000000,15.4732,15.6382,15.3726,15.4312,12115561.24579,0
+GLW.US,D,20150724,000000,15.3814,15.4654,15.1616,15.2681,14031233.962302,0
+GLW.US,D,20150727,000000,15.1548,15.3325,15.0455,15.1616,15896884.989147,0
+GLW.US,D,20150728,000000,15.3267,15.3726,14.8394,15.0953,18741977.513162,0
+GLW.US,D,20150729,000000,15.0054,15.3267,14.8306,15.232,19375010.796869,0
+GLW.US,D,20150730,000000,15.2418,15.4312,15.1685,15.3091,11963310.012588,0
+GLW.US,D,20150731,000000,15.4058,15.4566,15.3091,15.3491,12806564.231593,0
+GLW.US,D,20150803,000000,15.2837,15.3189,14.8794,14.9478,17462988.513791,0
+GLW.US,D,20150804,000000,14.9478,15.1548,14.938,15.0201,12027570.952556,0
+GLW.US,D,20150805,000000,15.1118,15.3189,15.0455,15.0953,9192210.1871249,0
+GLW.US,D,20150806,000000,15.0201,15.104,14.8882,15.0054,10496020.085916,0
+GLW.US,D,20150807,000000,15.0201,15.0522,14.8394,14.8961,7737296.9193337,0
+GLW.US,D,20150810,000000,14.9957,15.2017,14.9653,15.1685,9268395.1936668,0
+GLW.US,D,20150811,000000,15.0054,15.0122,14.6079,14.6987,13082624.03615,0
+GLW.US,D,20150812,000000,14.6178,14.8092,14.566,14.7398,13144041.42671,0
+GLW.US,D,20150813,000000,14.7231,14.8013,14.6178,14.6343,8109453.7440515,0
+GLW.US,D,20150814,000000,14.56,14.7818,14.5523,14.7583,7352479.7975692,0
+GLW.US,D,20150817,000000,14.7056,14.9478,14.6343,14.9215,6798622.5207017,0
+GLW.US,D,20150818,000000,14.8481,14.8794,14.685,14.7231,7177596.9010436,0
+GLW.US,D,20150819,000000,14.5914,14.7398,14.4878,14.5757,11233358.489194,0
+GLW.US,D,20150820,000000,14.4624,14.4878,14.1499,14.1587,10572406.813463,0
+GLW.US,D,20150821,000000,14.0346,14.1909,13.7973,13.7973,16231923.100831,0
+GLW.US,D,20150824,000000,13.0092,13.7896,12.6713,13.3842,27733509.090141,0
+GLW.US,D,20150825,000000,13.8677,13.8677,13.1078,13.1235,24433139.423324,0
+GLW.US,D,20150826,000000,13.436,13.6157,13.0092,13.5746,20371172.610319,0
+GLW.US,D,20150827,000000,13.7397,14.0884,13.7134,14.0386,14373907.777243,0
+GLW.US,D,20150828,000000,14.0035,14.2768,13.9878,14.2212,13934989.491254,0
+GLW.US,D,20150831,000000,14.1118,14.2925,14.0463,14.2437,11851405.028516,0
+GLW.US,D,20150901,000000,13.8804,13.9878,13.7134,13.8237,17750463.474566,0
+GLW.US,D,20150902,000000,14.0708,14.0708,13.7827,14.063,10299281.691156,0
+GLW.US,D,20150903,000000,14.0796,14.5844,14.0796,14.2838,13222902.052483,0
+GLW.US,D,20150904,000000,14.0796,14.3618,14.0796,14.2701,12721399.056408,0
+GLW.US,D,20150908,000000,14.5269,14.7485,14.4868,14.7231,13957699.999843,0
+GLW.US,D,20150909,000000,14.898,15.0308,14.5015,14.5356,12730940.357594,0
+GLW.US,D,20150910,000000,14.5356,14.7134,14.4604,14.5747,12012818.696041,0
+GLW.US,D,20150911,000000,14.4604,14.6265,14.4165,14.6265,6884190.1139339,0
+GLW.US,D,20150914,000000,14.6333,14.6929,14.4604,14.5844,7215225.5483971,0
+GLW.US,D,20150915,000000,14.858,14.9497,14.6616,14.9234,9452127.1913797,0
+GLW.US,D,20150916,000000,14.898,15.2554,14.8647,15.1578,13460545.780989,0
+GLW.US,D,20150917,000000,15.1402,15.2974,14.98,15.0395,10153903.30766,0
+GLW.US,D,20150918,000000,14.731,14.9234,14.5269,14.5844,20197823.61261,0
+GLW.US,D,20150921,000000,14.6432,14.6987,14.4253,14.5015,12638273.618501,0
+GLW.US,D,20150922,000000,14.2524,14.3022,13.9487,14.0542,17235789.223159,0
+GLW.US,D,20150923,000000,14.0298,14.0463,13.8237,13.8804,10126060.689009,0
+GLW.US,D,20150924,000000,13.732,13.8705,13.4429,13.8071,17629998.147295,0
+GLW.US,D,20150925,000000,13.7642,13.94,13.5903,13.7134,17891695.825811,0
+GLW.US,D,20150928,000000,13.6431,13.6577,13.476,13.5318,15928177.34419,0
+GLW.US,D,20150929,000000,13.5064,13.8471,13.435,13.8237,13943201.686524,0
+GLW.US,D,20150930,000000,14.0463,14.2212,14.0122,14.1723,12650838.686851,0
+GLW.US,D,20151001,000000,14.1949,14.2603,13.7993,13.9311,11373819.795172,0
+GLW.US,D,20151002,000000,13.7739,14.1187,13.5405,14.1118,12559984.364918,0
+GLW.US,D,20151005,000000,14.2701,14.6616,14.2701,14.5981,10387780.894744,0
+GLW.US,D,20151006,000000,14.6333,14.8403,14.565,14.7398,9349074.3803882,0
+GLW.US,D,20151007,000000,14.8647,15.0074,14.685,14.7671,11471491.67273,0
+GLW.US,D,20151008,000000,14.731,14.9322,14.6987,14.8726,9802732.6353188,0
+GLW.US,D,20151009,000000,14.8726,14.9322,14.4947,14.5015,11456455.778047,0
+GLW.US,D,20151012,000000,14.5269,14.5356,14.23,14.2838,9438244.2807228,0
+GLW.US,D,20151013,000000,14.1635,14.2212,13.8902,13.9721,14916011.989609,0
+GLW.US,D,20151014,000000,13.9878,14.1723,13.9575,14.0708,18557060.788526,0
+GLW.US,D,20151015,000000,14.0971,14.1362,13.8384,13.9487,18240492.948448,0
+GLW.US,D,20151016,000000,13.9644,14.0219,13.8628,13.979,18604023.896238,0
+GLW.US,D,20151019,000000,13.9213,14.0884,13.8071,13.9213,20868437.417339,0
+GLW.US,D,20151020,000000,13.8902,14.0796,13.8471,13.9487,14495642.820492,0
+GLW.US,D,20151021,000000,13.9311,14.0463,13.8071,13.8306,11546585.133117,0
+GLW.US,D,20151022,000000,13.9721,14.685,13.8969,14.565,50111516.952218,0
+GLW.US,D,20151023,000000,14.6987,14.6987,14.3941,14.565,18802644.337745,0
+GLW.US,D,20151026,000000,14.5102,14.5269,14.2212,14.3374,14421512.910696,0
+GLW.US,D,20151027,000000,14.565,15.188,14.0219,15.1157,28567806.691686,0
+GLW.US,D,20151028,000000,15.107,15.5767,15.063,15.5767,19059259.056495,0
+GLW.US,D,20151029,000000,15.5357,15.7261,15.4771,15.6001,22375404.944325,0
+GLW.US,D,20151030,000000,15.6763,15.6763,15.3872,15.3941,16412673.313927,0
+GLW.US,D,20151102,000000,15.3872,15.6364,15.3775,15.5767,10142848.586946,0
+GLW.US,D,20151103,000000,15.4771,15.7086,15.4624,15.5846,14136651.107318,0
+GLW.US,D,20151104,000000,15.6001,15.7584,15.5035,15.6197,9549968.0230789,0
+GLW.US,D,20151105,000000,15.5513,15.8902,15.5513,15.7769,9815542.4311823,0
+GLW.US,D,20151106,000000,15.7173,15.8356,15.6001,15.6627,13843169.5708,0
+GLW.US,D,20151109,000000,15.5846,15.6705,15.4771,15.5357,14762093.742204,0
+GLW.US,D,20151110,000000,15.4868,15.7096,15.4537,15.6461,13036928.596486,0
+GLW.US,D,20151111,000000,15.6715,15.7183,15.4195,15.4195,7358885.7194654,0
+GLW.US,D,20151112,000000,15.312,15.4537,15.0953,15.1128,9378974.1437148,0
+GLW.US,D,20151113,000000,15.0278,15.1851,14.8443,14.9351,18755425.238908,0
+GLW.US,D,20151116,000000,14.8941,15.3765,14.8618,15.2779,9124119.6199355,0
+GLW.US,D,20151117,000000,15.2866,15.5767,15.2447,15.3697,10693203.905232,0
+GLW.US,D,20151118,000000,15.4195,15.736,15.3443,15.6852,11473725.963264,0
+GLW.US,D,20151119,000000,15.6852,15.9918,15.6627,15.8209,11763918.525815,0
+GLW.US,D,20151120,000000,15.8209,15.9205,15.7691,15.812,11151653.290046,0
+GLW.US,D,20151123,000000,15.8443,16.0708,15.812,15.8765,11005195.64797,0
+GLW.US,D,20151124,000000,15.736,15.8844,15.611,15.7955,10792335.956162,0
+GLW.US,D,20151125,000000,15.812,15.9537,15.6548,15.8042,11254528.955179,0
+GLW.US,D,20151127,000000,15.7788,15.812,15.6274,15.6274,3551955.69592,0
+GLW.US,D,20151130,000000,15.7016,15.8042,15.5846,15.6011,12040331.598123,0
+GLW.US,D,20151201,000000,15.727,15.7691,15.5602,15.6772,9039291.3290704,0
+GLW.US,D,20151202,000000,15.6548,15.8365,15.5767,15.611,11552902.994067,0
+GLW.US,D,20151203,000000,15.6929,15.727,14.7965,14.854,24115655.13502,0
+GLW.US,D,20151204,000000,14.8443,15.0445,14.7437,15.0191,16788154.951368,0
+GLW.US,D,20151207,000000,14.9633,15.0855,14.8209,15.0278,11636021.264221,0
+GLW.US,D,20151208,000000,14.854,14.9282,14.6646,14.854,13326791.442469,0
+GLW.US,D,20151209,000000,14.7622,15.0445,14.7348,14.7866,11702769.413954,0
+GLW.US,D,20151210,000000,14.7866,14.9859,14.6558,14.7348,9719774.103626,0
+GLW.US,D,20151211,000000,15.6207,15.6207,15.0757,15.5602,34492482.681536,0
+GLW.US,D,20151214,000000,15.5132,15.5211,14.9633,15.0513,19712216.641394,0
+GLW.US,D,20151215,000000,15.1372,15.2105,14.8062,14.8862,13193941.2646,0
+GLW.US,D,20151216,000000,14.978,15.4868,14.9449,15.4283,23634697.986587,0
+GLW.US,D,20151217,000000,15.1461,15.2612,15.0513,15.0669,15966940.544206,0
+GLW.US,D,20151218,000000,14.9633,15.1207,14.9009,14.9947,27355317.018675,0
+GLW.US,D,20151221,000000,15.0445,15.1461,14.9282,15.0191,14416343.937912,0
+GLW.US,D,20151222,000000,15.0445,15.2027,15.0113,15.1275,10157671.497011,0
+GLW.US,D,20151223,000000,15.2027,15.4771,15.1939,15.4537,12495772.575245,0
+GLW.US,D,20151224,000000,15.4713,15.6754,15.4283,15.4614,3796910.5309376,0
+GLW.US,D,20151228,000000,15.3941,15.4283,15.064,15.1695,7677768.7432725,0
+GLW.US,D,20151229,000000,15.2612,15.4537,15.2612,15.4019,8472917.1101856,0
+GLW.US,D,20151230,000000,15.3765,15.5357,15.3697,15.4019,6843757.8517862,0
+GLW.US,D,20151231,000000,15.2866,15.4283,15.2105,15.2261,9111127.5583914,0
+GLW.US,D,20160104,000000,14.9546,14.978,14.7818,14.9185,12989197.5154,0
+GLW.US,D,20160105,000000,14.9282,15.0503,14.7662,14.9107,14322887.722191,0
+GLW.US,D,20160106,000000,14.6558,14.7348,14.4878,14.5777,15148375.133201,0
+GLW.US,D,20160107,000000,14.2838,14.4995,14.1949,14.2437,13867516.374657,0
+GLW.US,D,20160108,000000,14.312,14.5201,14.2437,14.2838,20229091.392505,0
+GLW.US,D,20160111,000000,14.3209,14.6245,14.2838,14.4175,19037092.273054,0
+GLW.US,D,20160112,000000,14.5679,14.6723,14.2524,14.4429,17285389.039453,0
+GLW.US,D,20160113,000000,14.4966,14.6948,14.1792,14.2114,19961620.602153,0
+GLW.US,D,20160114,000000,14.2603,14.5533,14.188,14.4096,12065956.309674,0
+GLW.US,D,20160115,000000,14.1187,14.2885,13.9293,14.0532,19649897.138112,0
+GLW.US,D,20160119,000000,14.1792,14.2603,13.8207,13.9624,13491653.822422,0
+GLW.US,D,20160120,000000,13.5445,14.0015,13.437,13.9019,21070666.309735,0
+GLW.US,D,20160121,000000,13.9624,14.4096,13.8042,14.103,17482525.756403,0
+GLW.US,D,20160122,000000,14.3306,14.3872,14.1108,14.2437,15407239.501952,0
+GLW.US,D,20160125,000000,14.2026,14.2701,13.8442,13.9624,16238416.059709,0
+GLW.US,D,20160126,000000,13.9771,15.0357,13.9624,14.7525,23403962.946546,0
+GLW.US,D,20160127,000000,14.6723,15.2173,14.5962,14.9185,20317010.008225,0
+GLW.US,D,20160128,000000,15.0953,15.1665,14.9009,14.9859,13597391.468327,0
+GLW.US,D,20160129,000000,15.0855,15.5035,15.0757,15.5035,14458489.292665,0
+GLW.US,D,20160201,000000,15.3277,15.5806,15.2535,15.4713,10262259.230785,0
+GLW.US,D,20160202,000000,15.2349,15.312,14.9282,15.0669,13440858.015596,0
+GLW.US,D,20160203,000000,15.2173,15.3941,14.9633,15.312,13546910.018601,0
+GLW.US,D,20160204,000000,15.2954,15.8844,15.2779,15.7096,16497100.210708,0
+GLW.US,D,20160205,000000,15.6207,15.812,15.1939,15.2779,20166987.945733,0
+GLW.US,D,20160208,000000,15.0513,15.1128,14.8169,14.9633,13976032.036242,0
+GLW.US,D,20160209,000000,14.8618,15.5602,14.8364,15.3862,21179421.579013,0
+GLW.US,D,20160210,000000,15.4195,15.5602,15.0953,15.1128,11556575.954719,0
+GLW.US,D,20160211,000000,14.8364,15.0191,14.6723,14.8364,16966332.965645,0
+GLW.US,D,20160212,000000,14.9947,15.3277,14.9107,15.3208,16966921.745233,0
+GLW.US,D,20160216,000000,15.4868,15.5846,15.4019,15.5279,14470837.28054,0
+GLW.US,D,20160217,000000,15.5933,15.9293,15.5602,15.7867,15533236.285439,0
+GLW.US,D,20160218,000000,15.8667,15.9205,15.5846,15.6011,11977328.086558,0
+GLW.US,D,20160219,000000,15.4868,15.5679,15.3443,15.4537,15903180.322877,0
+GLW.US,D,20160222,000000,15.6373,15.727,15.4868,15.5679,15379475.728567,0
+GLW.US,D,20160223,000000,15.4234,15.5396,15.2632,15.2799,11397418.080981,0
+GLW.US,D,20160224,000000,15.2046,15.2466,14.8433,15.0963,15012847.288171,0
+GLW.US,D,20160225,000000,15.0963,15.2554,15.0445,15.2046,14743773.993381,0
+GLW.US,D,20160226,000000,15.2983,15.438,15.2368,15.3638,21910720.639686,0
+GLW.US,D,20160229,000000,15.4049,15.5806,15.3472,15.3551,18387873.182535,0
+GLW.US,D,20160301,000000,15.4566,15.7397,15.3101,15.6334,11364572.371795,0
+GLW.US,D,20160302,000000,15.6598,15.859,15.6157,15.7759,9236444.4294517,0
+GLW.US,D,20160303,000000,15.8745,15.8999,15.6675,15.8492,9304188.8966409,0
+GLW.US,D,20160304,000000,15.8824,16.1178,15.8492,15.9098,11295669.800759,0
+GLW.US,D,20160307,000000,15.8648,16.4381,15.8013,16.4205,17158688.792357,0
+GLW.US,D,20160308,000000,16.362,16.4205,15.9595,15.9674,10788405.980421,0
+GLW.US,D,20160309,000000,16.0279,16.2868,16.0279,16.0924,8125492.0999756,0
+GLW.US,D,20160310,000000,16.1001,16.2868,15.7759,15.943,9135668.9155028,0
+GLW.US,D,20160311,000000,16.1363,16.4028,16.1041,16.3209,10892487.875732,0
+GLW.US,D,20160314,000000,16.2027,16.3892,16.2027,16.2868,7701277.9441703,0
+GLW.US,D,20160315,000000,16.1451,16.3473,16.0777,16.313,8691317.4738898,0
+GLW.US,D,20160316,000000,16.3209,16.4566,16.2213,16.3209,8457256.5971609,0
+GLW.US,D,20160317,000000,16.354,16.9098,16.3394,16.8131,13167261.869618,0
+GLW.US,D,20160318,000000,16.9098,17.0378,16.7838,16.7984,15654410.196142,0
+GLW.US,D,20160321,000000,16.7838,16.9918,16.7682,16.9263,7629764.2636658,0
+GLW.US,D,20160322,000000,16.8824,17.1421,16.8404,17.0406,10195057.464779,0
+GLW.US,D,20160323,000000,16.9987,17.0074,16.7946,16.8922,8053807.4174001,0
+GLW.US,D,20160324,000000,16.6881,17.0191,16.6373,16.9918,8353628.318122,0
+GLW.US,D,20160328,000000,17.0943,17.237,17.0074,17.1013,9042654.0284801,0
+GLW.US,D,20160329,000000,16.9743,17.3512,16.9508,17.3277,10618401.250761,0
+GLW.US,D,20160330,000000,17.4117,17.6793,17.3698,17.4859,9736204.6379526,0
+GLW.US,D,20160331,000000,17.5446,17.6237,17.402,17.5299,11555038.984009,0
+GLW.US,D,20160401,000000,17.3512,17.5299,17.2945,17.4781,9014117.1618997,0
+GLW.US,D,20160404,000000,17.444,17.5865,17.4283,17.4361,7815042.4477699,0
+GLW.US,D,20160405,000000,17.2691,17.3981,17.1421,17.2945,7097820.851009,0
+GLW.US,D,20160406,000000,17.2691,17.4948,17.1304,17.4625,7425317.4641688,0
+GLW.US,D,20160407,000000,17.4117,17.4948,17.2779,17.3356,8758626.7561675,0
+GLW.US,D,20160408,000000,17.444,17.5602,17.1501,17.2291,10486972.335615,0
+GLW.US,D,20160411,000000,17.2691,17.4859,17.2594,17.3023,7645934.7110101,0
+GLW.US,D,20160412,000000,17.6393,17.6872,17.4196,17.4781,13547910.431914,0
+GLW.US,D,20160413,000000,17.5865,17.7291,17.5329,17.6872,11149732.332649,0
+GLW.US,D,20160414,000000,17.6237,17.7018,17.2018,17.4283,10328866.073416,0
+GLW.US,D,20160415,000000,17.4283,17.6237,17.402,17.5514,10672184.985992,0
+GLW.US,D,20160418,000000,17.3942,17.6481,17.3942,17.5514,6769875.7413991,0
+GLW.US,D,20160419,000000,17.6549,17.6715,17.4625,17.5602,6366925.2323486,0
+GLW.US,D,20160420,000000,17.57,17.6872,17.5514,17.6051,5543073.092642,0
+GLW.US,D,20160421,000000,17.5777,17.6793,17.4361,17.4537,8373302.7719766,0
+GLW.US,D,20160422,000000,17.36,17.7193,17.36,17.6139,7027493.9453571,0
+GLW.US,D,20160425,000000,17.5143,17.6305,17.4537,17.5953,9664470.8050813,0
+GLW.US,D,20160426,000000,17.2594,17.402,16.1001,16.1275,47556257.579216,0
+GLW.US,D,20160427,000000,16.1363,16.2779,16.0279,16.1939,22115521.730898,0
+GLW.US,D,20160428,000000,16.1451,16.1451,15.8413,15.8492,17437300.316443,0
+GLW.US,D,20160429,000000,15.8413,15.859,15.5396,15.6675,12624415.282993,0
+GLW.US,D,20160502,000000,15.7242,15.8912,15.6909,15.7838,10122613.000547,0
+GLW.US,D,20160503,000000,15.6255,15.6812,15.481,15.6255,10863195.323352,0
+GLW.US,D,20160504,000000,15.5552,15.6334,15.2799,15.4146,9211930.7193819,0
+GLW.US,D,20160505,000000,15.4234,15.5484,15.3716,15.3716,8471823.5161022,0
+GLW.US,D,20160506,000000,15.3297,15.5884,15.2983,15.4732,7145002.0631595,0
+GLW.US,D,20160509,000000,15.4732,15.6255,15.3472,15.3892,8494778.7522068,0
+GLW.US,D,20160510,000000,15.4986,15.8413,15.4303,15.8257,10692918.219137,0
+GLW.US,D,20160511,000000,15.7661,15.9351,15.7242,15.8346,12877068.283102,0
+GLW.US,D,20160512,000000,15.8745,15.9908,15.6509,15.8413,17579516.697569,0
+GLW.US,D,20160513,000000,15.8189,15.9761,15.6754,15.6812,14221054.452916,0
+GLW.US,D,20160516,000000,15.6909,16.1363,15.6909,16.1178,13255828.654865,0
+GLW.US,D,20160517,000000,16.0845,16.2427,15.9722,16.0357,9982759.9294798,0
+GLW.US,D,20160518,000000,15.9517,16.2955,15.8872,15.9273,9494347.29554,0
+GLW.US,D,20160519,000000,15.8013,15.9674,15.728,15.8912,10968552.054464,0
+GLW.US,D,20160520,000000,16.0192,16.4145,16.0192,16.3707,12256773.117744,0
+GLW.US,D,20160523,000000,16.4165,16.6793,16.3707,16.5455,14471929.850658,0
+GLW.US,D,20160524,000000,16.6324,16.9235,16.6148,16.8551,9598811.129609,0
+GLW.US,D,20160525,000000,16.9263,16.983,16.7408,16.7838,9932529.3510556,0
+GLW.US,D,20160526,000000,16.8444,17.0211,16.817,17.0045,8733479.2120737,0
+GLW.US,D,20160527,000000,16.9556,17.3268,16.9059,17.3268,14837045.895492,0
+GLW.US,D,20160531,000000,17.2848,17.6989,17.277,17.6491,18808102.068517,0
+GLW.US,D,20160601,000000,17.4791,17.6412,17.3512,17.5446,8736192.7179921,0
+GLW.US,D,20160602,000000,17.5446,17.9021,17.5152,17.8747,11814808.537375,0
+GLW.US,D,20160603,000000,17.731,17.8513,17.5446,17.8092,8254307.8577238,0
+GLW.US,D,20160606,000000,17.8747,17.9947,17.7399,17.7925,9942497.6454387,0
+GLW.US,D,20160607,000000,17.8249,17.9947,17.7925,17.8179,12060734.090736,0
+GLW.US,D,20160608,000000,17.8249,17.865,17.6158,17.7223,9384099.0860247,0
+GLW.US,D,20160609,000000,17.6315,17.8015,17.4714,17.7662,9217595.290982,0
+GLW.US,D,20160610,000000,17.2418,17.402,17.0045,17.3346,12909921.160039,0
+GLW.US,D,20160613,000000,17.2086,17.3268,17.0826,17.1003,11681473.000335,0
+GLW.US,D,20160614,000000,17.0465,17.277,17.0133,17.1247,6731474.0008499,0
+GLW.US,D,20160615,000000,17.2507,17.2681,17.0465,17.066,5913744.1448739,0
+GLW.US,D,20160616,000000,16.9303,17.0465,16.8267,16.9889,8031842.3549645,0
+GLW.US,D,20160617,000000,16.9469,17.2281,16.939,17.1402,12862417.399072,0
+GLW.US,D,20160620,000000,17.4537,17.4958,17.2507,17.2584,7689258.6488987,0
+GLW.US,D,20160621,000000,17.2848,17.318,17.1812,17.2086,6312442.1293664,0
+GLW.US,D,20160622,000000,17.2935,17.6071,17.2525,17.36,9266955.4995833,0
+GLW.US,D,20160623,000000,17.5611,17.6559,17.3942,17.5611,7422028.4902028,0
+GLW.US,D,20160624,000000,16.9469,17.1647,16.6363,16.6363,16503272.668699,0
+GLW.US,D,20160627,000000,16.4753,16.4753,15.9507,16.1001,10364397.641479,0
+GLW.US,D,20160628,000000,16.2965,16.4576,16.1979,16.3707,8402597.3722851,0
+GLW.US,D,20160629,000000,16.5562,16.775,16.3794,16.7359,10960312.212153,0
+GLW.US,D,20160630,000000,16.817,17.3648,16.8101,17.3023,11527695.036068,0
+GLW.US,D,20160701,000000,17.1812,17.3785,17.1003,17.1402,6450282.086231,0
+GLW.US,D,20160705,000000,17.066,17.066,16.7457,16.8365,4417424.8246979,0
+GLW.US,D,20160706,000000,16.7799,17.0133,16.7076,16.9889,4380947.1134395,0
+GLW.US,D,20160707,000000,17.3346,17.5514,17.1812,17.2507,8643081.5783067,0
+GLW.US,D,20160708,000000,17.3785,17.6725,17.3785,17.6637,6900766.0512193,0
+GLW.US,D,20160711,000000,17.6412,17.8413,17.6412,17.731,5105579.1412687,0
+GLW.US,D,20160712,000000,17.8513,18.1637,17.8179,18.1217,8596115.3987006,0
+GLW.US,D,20160713,000000,18.1217,18.2038,18.0358,18.0524,5034962.4536641,0
+GLW.US,D,20160714,000000,18.1637,18.2038,18.07,18.0954,5308838.1419486,0
+GLW.US,D,20160715,000000,18.1217,18.1217,17.9693,18.0358,5809162.5548876,0
+GLW.US,D,20160718,000000,18.07,18.1139,18.0035,18.0622,5192642.7466319,0
+GLW.US,D,20160719,000000,18.0114,18.1139,17.9479,18.0114,4377728.7930239,0
+GLW.US,D,20160720,000000,18.07,18.2907,17.9528,18.2575,5789531.1075419,0
+GLW.US,D,20160721,000000,18.2829,18.3913,18.1295,18.1637,4611816.2928296,0
+GLW.US,D,20160722,000000,18.1295,18.3073,18.0426,18.2907,3592181.1172392,0
+GLW.US,D,20160725,000000,18.2477,18.3473,18.195,18.2907,5370191.0227444,0
+GLW.US,D,20160726,000000,18.3307,18.4596,18.2907,18.3395,9727365.7764103,0
+GLW.US,D,20160727,000000,17.7145,18.1861,17.5377,18.1549,21187420.789668,0
+GLW.US,D,20160728,000000,18.1549,19.111,18.0875,18.8288,26516143.298193,0
+GLW.US,D,20160729,000000,18.8893,18.9821,18.737,18.7741,32720642.162127,0
+GLW.US,D,20160801,000000,18.7985,18.9821,18.7741,18.8288,15064241.090265,0
+GLW.US,D,20160802,000000,18.8063,18.899,18.6521,18.6784,10282575.710379,0
+GLW.US,D,20160803,000000,18.6872,18.8893,18.6441,18.7555,28758144.284372,0
+GLW.US,D,20160804,000000,18.7184,19.0006,18.7184,18.9069,9148325.1166916,0
+GLW.US,D,20160805,000000,18.9655,19.1979,18.9577,19.1267,12660351.317032,0
+GLW.US,D,20160808,000000,19.1267,19.364,19.0944,19.2644,25728041.854951,0
+GLW.US,D,20160809,000000,19.3189,19.4313,19.2945,19.3542,6734483.4325081,0
+GLW.US,D,20160810,000000,19.3366,19.3796,19.2203,19.2858,6740431.642274,0
+GLW.US,D,20160811,000000,19.3453,19.4313,19.3189,19.364,7731620.0601597,0
+GLW.US,D,20160812,000000,19.3189,19.3894,19.2447,19.3189,7501052.9502964,0
+GLW.US,D,20160815,000000,19.3453,19.5417,19.3189,19.489,9156321.2554525,0
+GLW.US,D,20160816,000000,19.3894,19.489,19.1588,19.2116,10865656.934005,0
+GLW.US,D,20160817,000000,19.236,19.2644,18.9655,19.0856,11956047.032407,0
+GLW.US,D,20160818,000000,19.0856,19.2273,19.0583,19.1501,11721614.456565,0
+GLW.US,D,20160819,000000,19.1832,19.3453,19.1344,19.236,13394296.301966,0
+GLW.US,D,20160822,000000,19.1344,19.2644,19.0769,19.2019,10146109.91387,0
+GLW.US,D,20160823,000000,19.3279,19.4382,19.2674,19.2858,11473464.852315,0
+GLW.US,D,20160824,000000,19.2858,19.3796,19.111,19.1423,8967683.4438322,0
+GLW.US,D,20160825,000000,19.111,19.2908,19.0407,19.1588,9091463.3441817,0
+GLW.US,D,20160826,000000,19.2203,19.3453,19.0729,19.1501,11148743.182944,0
+GLW.US,D,20160829,000000,19.1979,19.4431,19.155,19.2838,9984657.3356936,0
+GLW.US,D,20160830,000000,19.2604,19.3688,19.2507,19.3513,8505189.3992527,0
+GLW.US,D,20160831,000000,19.2918,19.3199,19.1667,19.2838,9248035.7075633,0
+GLW.US,D,20160901,000000,19.2682,19.3777,19.1931,19.2985,6963966.1639686,0
+GLW.US,D,20160902,000000,19.3336,19.4958,19.2918,19.3513,6013426.0647395,0
+GLW.US,D,20160906,000000,19.3513,19.4431,19.3072,19.4431,8193408.5932004,0
+GLW.US,D,20160907,000000,19.4206,19.4772,19.2955,19.3952,12226703.376311,0
+GLW.US,D,20160908,000000,19.2985,19.4128,19.2604,19.3425,16693821.198073,0
+GLW.US,D,20160909,000000,19.1979,19.241,18.9538,19.0182,16412419.370732,0
+GLW.US,D,20160912,000000,18.8659,19.1794,18.8151,19.1081,14581976.339168,0
+GLW.US,D,20160913,000000,18.9782,19.1217,18.8972,18.9948,11789426.505412,0
+GLW.US,D,20160914,000000,18.9694,19.1794,18.9597,19.0114,8218970.8429156,0
+GLW.US,D,20160915,000000,18.901,19.2682,18.901,19.1979,8274912.0713422,0
+GLW.US,D,20160916,000000,19.155,19.2751,19.1042,19.2243,15362493.277376,0
+GLW.US,D,20160919,000000,19.2918,19.5446,19.2918,19.2918,7209072.5457319,0
+GLW.US,D,20160920,000000,19.4206,19.4685,19.2556,19.2918,9018955.3941502,0
+GLW.US,D,20160921,000000,19.3952,19.5749,19.2918,19.5124,13766566.786743,0
+GLW.US,D,20160922,000000,19.5749,19.7419,19.5661,19.6383,9822777.7643216,0
+GLW.US,D,20160923,000000,19.5036,19.7419,19.4685,19.6657,11902563.318775,0
+GLW.US,D,20160926,000000,19.5495,19.5847,19.4685,19.5495,9663646.5136609,0
+GLW.US,D,20160927,000000,19.5397,19.8463,19.5124,19.8288,11932184.563758,0
+GLW.US,D,20160928,000000,19.8884,20.0906,19.8542,20.0836,14106634.612038,0
+GLW.US,D,20160929,000000,20.032,20.2077,19.9646,19.989,8963222.0305166,0
+GLW.US,D,20160930,000000,20.1072,20.237,19.8923,20.0983,11543604.372465,0
+GLW.US,D,20161003,000000,20.0475,20.1501,20.032,20.1072,10197817.0491,0
+GLW.US,D,20161004,000000,20.1404,20.1843,19.8191,19.8923,11081557.800371,0
+GLW.US,D,20161005,000000,19.9813,20.3014,19.9813,20.2273,9785708.2015835,0
+GLW.US,D,20161006,000000,20.2175,20.3542,20.1335,20.2839,11466589.954679,0
+GLW.US,D,20161007,000000,20.278,20.3572,20.1023,20.2077,10026366.48157,0
+GLW.US,D,20161010,000000,20.278,20.3621,20.2077,20.237,7930422.7673466,0
+GLW.US,D,20161011,000000,20.1589,20.2322,20.0231,20.0906,6975221.581725,0
+GLW.US,D,20161012,000000,20.0388,20.0652,19.7575,19.8923,11212683.622026,0
+GLW.US,D,20161013,000000,19.7194,19.7819,19.5954,19.7194,10200539.770698,0
+GLW.US,D,20161014,000000,19.8884,20.0652,19.864,19.8796,7940286.6173509,0
+GLW.US,D,20161017,000000,19.8923,20.0378,19.8884,19.9108,6849640.5278243,0
+GLW.US,D,20161018,000000,20.0983,20.2546,20.0475,20.0652,9439495.5653387,0
+GLW.US,D,20161019,000000,20.0836,20.3377,20.0231,20.1911,7578881.4198567,0
+GLW.US,D,20161020,000000,20.1589,20.2839,20.1335,20.2273,4915368.5201802,0
+GLW.US,D,20161021,000000,20.0836,20.2703,19.9813,20.2458,6647305.1431212,0
+GLW.US,D,20161024,000000,20.3542,20.5134,20.1677,20.3014,11549028.312408,0
+GLW.US,D,20161025,000000,19.9108,19.9108,19.3152,19.5212,20708209.500702,0
+GLW.US,D,20161026,000000,19.4685,19.7487,19.4431,19.5661,14504173.468719,0
+GLW.US,D,20161027,000000,19.6306,19.6755,19.4431,19.4772,9819773.452486,0
+GLW.US,D,20161028,000000,19.4362,19.652,19.2604,19.2751,16714356.80607,0
+GLW.US,D,20161031,000000,19.3152,19.3336,19.1461,19.2985,12052352.941324,0
+GLW.US,D,20161101,000000,19.3952,19.4509,19.0251,19.1882,10583668.375006,0
+GLW.US,D,20161102,000000,19.1306,19.2801,18.9577,19.0905,13637384.449705,0
+GLW.US,D,20161103,000000,19.1081,19.1638,18.8923,18.9782,12914929.370397,0
+GLW.US,D,20161104,000000,18.9948,19.2203,18.9782,19.0348,24772528.360158,0
+GLW.US,D,20161107,000000,19.3777,19.6218,19.3425,19.531,13148281.663694,0
+GLW.US,D,20161108,000000,19.531,19.7819,19.5036,19.6833,7775768.2894687,0
+GLW.US,D,20161109,000000,19.3513,19.8191,19.155,19.7272,12414721.689411,0
+GLW.US,D,20161110,000000,19.8092,20.0388,19.6931,19.7116,13165616.358672,0
+GLW.US,D,20161111,000000,19.6472,19.9449,19.6383,19.8884,10770878.780117,0
+GLW.US,D,20161114,000000,19.9549,20.0983,19.8884,19.9646,8986435.3056746,0
+GLW.US,D,20161115,000000,19.9148,20.2556,19.9148,20.2146,7759677.7113553,0
+GLW.US,D,20161116,000000,20.1316,20.4284,20.1033,20.2341,7383815.1591212,0
+GLW.US,D,20161117,000000,20.2897,20.4119,20.2897,20.3611,5161591.0232457,0
+GLW.US,D,20161118,000000,20.3611,20.4197,20.2517,20.3699,5463436.301779,0
+GLW.US,D,20161121,000000,20.4284,20.5124,20.3171,20.403,6081620.0523431,0
+GLW.US,D,20161122,000000,20.4978,20.571,20.4119,20.5124,6632148.4206293,0
+GLW.US,D,20161123,000000,20.4802,20.7019,20.4548,20.6745,5355059.8993651,0
+GLW.US,D,20161125,000000,20.6678,20.822,20.6501,20.7624,3047661.3726242,0
+GLW.US,D,20161128,000000,20.7293,20.8737,20.6678,20.6833,5309849.8188722,0
+GLW.US,D,20161129,000000,20.6833,20.8562,20.6521,20.6598,6511836.6880328,0
+GLW.US,D,20161130,000000,20.7019,20.909,20.4978,20.5398,9188502.4116794,0
+GLW.US,D,20161201,000000,20.5398,20.6267,20.0709,20.112,10384748.935867,0
+GLW.US,D,20161202,000000,20.1217,20.2829,20.1033,20.1316,6656979.5596934,0
+GLW.US,D,20161205,000000,20.2341,20.4802,20.1804,20.1979,10056293.891938,0
+GLW.US,D,20161206,000000,20.1735,20.531,20.1638,20.5066,6215583.2796202,0
+GLW.US,D,20161207,000000,20.5124,21.0359,20.49,21.0105,8253475.3745873,0
+GLW.US,D,20161208,000000,21.2664,21.6629,21.2342,21.2664,13925873.135333,0
+GLW.US,D,20161209,000000,21.2146,21.3015,20.8737,20.9929,13666270.488179,0
+GLW.US,D,20161212,000000,20.9421,21.0026,20.6833,20.7888,9314486.9075921,0
+GLW.US,D,20161213,000000,20.8376,20.9753,20.7839,20.909,11258740.521157,0
+GLW.US,D,20161214,000000,20.9001,21.0457,20.7801,20.8055,8487245.4453988,0
+GLW.US,D,20161215,000000,20.7801,20.9421,20.6598,20.7195,11467949.779533,0
+GLW.US,D,20161216,000000,20.7458,20.9665,20.7195,20.7721,19643894.658229,0
+GLW.US,D,20161219,000000,20.7801,21.0691,20.7801,20.822,6301181.5917876,0
+GLW.US,D,20161220,000000,20.865,21.114,20.865,21.0193,6394895.846562,0
+GLW.US,D,20161221,000000,20.9841,21.3191,20.9665,21.2243,5595742.7544991,0
+GLW.US,D,20161222,000000,21.1286,21.2731,21.072,21.156,9568710.6692409,0
+GLW.US,D,20161223,000000,21.156,21.1971,21.0769,21.1726,4445349.3605089,0
+GLW.US,D,20161227,000000,21.1286,21.369,21.1286,21.3191,3976791.3981754,0
+GLW.US,D,20161228,000000,21.3513,21.4207,20.8562,20.9001,5934539.8398532,0
+GLW.US,D,20161229,000000,20.9001,21.0359,20.8338,20.8914,5352503.0600149,0
+GLW.US,D,20161230,000000,20.9519,21.0105,20.6833,20.7458,5173874.5013574,0
+GLW.US,D,20170103,000000,20.8562,20.9665,20.617,20.7721,8021761.4244868,0
+GLW.US,D,20170104,000000,20.8376,21.0613,20.8376,20.909,7588247.6231152,0
+GLW.US,D,20170105,000000,20.8289,21.1062,20.7721,20.7801,8456624.811066,0
+GLW.US,D,20170106,000000,20.8376,21.0613,20.7624,20.9597,6493361.2966046,0
+GLW.US,D,20170109,000000,21.0193,21.1463,20.909,20.9158,7817872.6856409,0
+GLW.US,D,20170110,000000,20.9597,21.1726,20.861,20.9334,8236910.7009115,0
+GLW.US,D,20170111,000000,20.8914,21.1463,20.8737,21.0867,5836246.4158461,0
+GLW.US,D,20170112,000000,21.0457,21.0613,20.6678,20.9665,5271974.3960746,0
+GLW.US,D,20170113,000000,21.027,21.2497,21.0193,21.2342,4503268.8883446,0
+GLW.US,D,20170117,000000,21.114,21.114,20.6267,20.6745,7181511.5173175,0
+GLW.US,D,20170118,000000,20.7721,21.0105,20.7293,20.9929,6856443.7479456,0
+GLW.US,D,20170119,000000,20.9929,21.1013,20.822,20.8737,5316492.2765674,0
+GLW.US,D,20170120,000000,20.9753,21.3102,20.9753,21.1892,8141065.5760178,0
+GLW.US,D,20170123,000000,21.1892,21.3015,21.0486,21.1726,12214796.717134,0
+GLW.US,D,20170124,000000,21.5672,22.4187,21.0691,22.3767,24956814.322663,0
+GLW.US,D,20170125,000000,22.3445,23.0691,22.3445,22.8045,17479979.156698,0
+GLW.US,D,20170126,000000,22.745,22.8503,22.3767,22.6951,14690958.928564,0
+GLW.US,D,20170127,000000,22.659,23.035,22.6287,22.8045,10065840.312948,0
+GLW.US,D,20170130,000000,22.7186,22.7869,22.5135,22.7801,11010363.59679,0
+GLW.US,D,20170131,000000,22.7958,22.8045,22.3836,22.6414,10488467.323782,0
+GLW.US,D,20170201,000000,22.4754,22.6414,22.199,22.4002,11239718.332688,0
+GLW.US,D,20170202,000000,22.3523,22.5643,22.2557,22.5457,7004401.4980098,0
+GLW.US,D,20170203,000000,22.6287,22.9081,22.6112,22.8503,8357957.6400173,0
+GLW.US,D,20170206,000000,22.7371,22.864,22.6561,22.8329,6050422.9259982,0
+GLW.US,D,20170207,000000,22.8503,22.9412,22.7019,22.7273,6499009.4847728,0
+GLW.US,D,20170208,000000,22.7371,22.7547,22.6189,22.6356,5671688.1533487,0
+GLW.US,D,20170209,000000,22.659,22.9676,22.6502,22.9081,7075944.8734847,0
+GLW.US,D,20170210,000000,22.9081,22.9491,22.7547,22.823,6796696.4434819,0
+GLW.US,D,20170213,000000,22.6678,23.0134,22.4909,22.8503,8248838.8633427,0
+GLW.US,D,20170214,000000,22.8329,23.285,22.8045,23.285,10509959.31462,0
+GLW.US,D,20170215,000000,23.2068,23.5057,23.1981,23.3866,8525924.6803269,0
+GLW.US,D,20170216,000000,23.4208,23.8299,23.4041,23.6844,11622738.396759,0
+GLW.US,D,20170217,000000,23.618,23.6512,23.367,23.6337,5213428.2019664,0
+GLW.US,D,20170221,000000,23.6424,23.8388,23.6424,23.7029,7261841.5321452,0
+GLW.US,D,20170222,000000,23.6014,23.7957,23.5839,23.7118,9326940.3638106,0
+GLW.US,D,20170223,000000,23.7118,23.788,23.4813,23.5565,6619992.9380796,0
+GLW.US,D,20170224,000000,23.4422,23.8407,23.3152,23.8368,6163269.9574082,0
+GLW.US,D,20170227,000000,23.6991,23.8455,23.5613,23.7694,6110258.2914088,0
+GLW.US,D,20170228,000000,23.6815,23.786,23.5458,23.7332,10505573.674677,0
+GLW.US,D,20170301,000000,23.9471,24.3787,23.9413,24.241,9508560.9467296,0
+GLW.US,D,20170302,000000,24.1718,24.2108,23.9549,23.9648,5627405.7846903,0
+GLW.US,D,20170303,000000,23.8973,24.0868,23.8699,23.9648,5474617.9940916,0
+GLW.US,D,20170306,000000,23.8455,23.8973,23.7332,23.828,6574843.271492,0
+GLW.US,D,20170307,000000,23.8553,23.9344,23.7694,23.828,6114788.3103457,0
+GLW.US,D,20170308,000000,23.907,23.9648,23.6902,23.742,5800815.1963041,0
+GLW.US,D,20170309,000000,23.7772,23.8368,23.6483,23.6991,5314492.4739038,0
+GLW.US,D,20170310,000000,23.7176,23.8973,23.6483,23.6902,6780067.2600426,0
+GLW.US,D,20170313,000000,23.7176,23.8553,23.6815,23.8191,4738905.646435,0
+GLW.US,D,20170314,000000,23.3993,23.4071,23.037,23.0789,9828399.3294128,0
+GLW.US,D,20170315,000000,23.2098,23.5613,23.1844,23.4071,7141698.7536907,0
+GLW.US,D,20170316,000000,23.5692,23.6317,23.4148,23.45,5679296.2095649,0
+GLW.US,D,20170317,000000,23.4686,23.4764,23.3553,23.4148,11317449.525622,0
+GLW.US,D,20170320,000000,23.4764,23.6688,23.4237,23.4686,5450441.1683415,0
+GLW.US,D,20170321,000000,23.5613,23.7938,23.0281,23.0975,7180899.1865479,0
+GLW.US,D,20170322,000000,23.0975,23.5966,23.0975,23.5097,6536796.8466235,0
+GLW.US,D,20170323,000000,23.493,23.6902,23.45,23.5017,6230066.2334726,0
+GLW.US,D,20170324,000000,23.5877,23.7079,23.4325,23.5613,5190636.8001814,0
+GLW.US,D,20170327,000000,23.3055,23.622,23.0887,23.5613,5153058.3270881,0
+GLW.US,D,20170328,000000,23.5535,23.7938,23.4764,23.6815,5662691.6012738,0
+GLW.US,D,20170329,000000,23.6385,23.7245,23.5535,23.622,4032835.0230517,0
+GLW.US,D,20170330,000000,23.5789,23.9471,23.5789,23.6902,6619570.0407422,0
+GLW.US,D,20170331,000000,23.4833,23.5271,23.0741,23.2098,10755646.284253,0
+GLW.US,D,20170403,000000,23.2693,23.3709,22.868,23.0691,8512420.636534,0
+GLW.US,D,20170404,000000,23.0614,23.2596,23.0057,23.0281,4478265.723245,0
+GLW.US,D,20170405,000000,23.2098,23.3505,22.9188,22.95,6225708.2405714,0
+GLW.US,D,20170406,000000,22.95,23.1921,22.8583,23.0223,5126639.0190885,0
+GLW.US,D,20170407,000000,22.9686,23.16,22.9422,23.0438,5047392.358699,0
+GLW.US,D,20170410,000000,23.0438,23.242,22.9188,23.0281,5639351.3545181,0
+GLW.US,D,20170411,000000,23.0144,23.1219,22.8583,23.0789,5115834.145711,0
+GLW.US,D,20170412,000000,23.2255,23.2693,22.6854,22.7634,6172579.8426193,0
+GLW.US,D,20170413,000000,22.7371,22.9188,22.6277,22.6277,4658943.234862,0
+GLW.US,D,20170417,000000,22.7273,22.8611,22.6854,22.8142,4612873.024191,0
+GLW.US,D,20170418,000000,22.7634,23.4589,22.7176,23.1141,14877912.318586,0
+GLW.US,D,20170419,000000,23.2098,23.3993,22.9783,23.0887,7013495.3267121,0
+GLW.US,D,20170420,000000,23.1844,23.3993,23.1239,23.3055,8499488.9888953,0
+GLW.US,D,20170421,000000,23.2596,23.3378,23.0614,23.2255,7483852.3946676,0
+GLW.US,D,20170424,000000,23.536,23.7606,23.45,23.6561,11297147.381529,0
+GLW.US,D,20170425,000000,24.1639,24.6971,23.9413,24.5311,16072617.776205,0
+GLW.US,D,20170426,000000,24.6082,24.6082,24.241,24.4041,8809686.7458346,0
+GLW.US,D,20170427,000000,24.4657,24.997,24.4569,24.9472,11802233.229382,0
+GLW.US,D,20170428,000000,24.9218,24.9286,24.7293,24.8007,8965740.9831804,0
+GLW.US,D,20170501,000000,24.868,25.0849,24.7791,25.0224,6763699.1875503,0
+GLW.US,D,20170502,000000,25.0311,25.0663,24.8339,24.9472,7595973.4352488,0
+GLW.US,D,20170503,000000,24.8007,24.868,24.6503,24.7225,6353294.2169581,0
+GLW.US,D,20170504,000000,24.7372,24.8934,24.6971,24.7918,4575823.940743,0
+GLW.US,D,20170505,000000,24.8505,24.9472,24.7225,24.8505,9220916.0078474,0
+GLW.US,D,20170508,000000,24.8934,25.1386,24.8085,25.0311,6612677.7357096,0
+GLW.US,D,20170509,000000,25.0224,25.1777,24.9286,24.997,7354978.270943,0
+GLW.US,D,20170510,000000,24.9472,25.0399,24.8436,25.0224,4541128.9516747,0
+GLW.US,D,20170511,000000,24.8934,25.0047,24.6181,24.7567,6235234.1822914,0
+GLW.US,D,20170512,000000,25.1171,25.1424,24.7791,24.9803,7364431.5111838,0
+GLW.US,D,20170515,000000,25.0399,25.3846,25.0311,25.2128,6771191.5357784,0
+GLW.US,D,20170516,000000,25.2987,25.5468,25.1825,25.4452,11087797.840018,0
+GLW.US,D,20170517,000000,25.1777,25.286,24.6082,24.6181,7349336.2265618,0
+GLW.US,D,20170518,000000,24.5771,24.868,24.3505,24.7293,6476965.5770709,0
+GLW.US,D,20170519,000000,24.9286,25.1005,24.8085,24.9716,5474358.9310737,0
+GLW.US,D,20170522,000000,25.0946,25.2313,24.9472,25.1942,5539014.0973739,0
+GLW.US,D,20170523,000000,25.2215,25.3241,24.9676,25.0849,6700689.5321975,0
+GLW.US,D,20170524,000000,25.1942,25.2313,24.9716,25.0761,4984324.3373699,0
+GLW.US,D,20170525,000000,25.1424,25.496,25.0663,25.4188,9192553.2152316,0
+GLW.US,D,20170526,000000,25.3886,25.5009,25.3017,25.3201,3919963.4164939,0
+GLW.US,D,20170530,000000,25.2656,25.4452,25.2499,25.3368,6840532.3636192,0
+GLW.US,D,20170531,000000,25.3535,25.4491,25.1103,25.1454,6998949.9110253,0
+GLW.US,D,20170601,000000,25.2656,25.6395,25.2577,25.6395,7389236.0271709,0
+GLW.US,D,20170602,000000,25.6728,25.8368,25.5605,25.6561,6270859.955088,0
+GLW.US,D,20170605,000000,25.7528,25.8134,25.5087,25.5263,6090678.0422879,0
+GLW.US,D,20170606,000000,25.4237,25.7147,25.3963,25.5527,6325161.8163541,0
+GLW.US,D,20170607,000000,25.6132,25.6494,25.2753,25.4833,6976511.7769919,0
+GLW.US,D,20170608,000000,25.3963,25.5351,25.2342,25.3201,9658742.7476823,0
+GLW.US,D,20170609,000000,25.3201,25.5527,24.7529,25.0165,10136042.294931,0
+GLW.US,D,20170612,000000,24.9911,25.1279,24.5146,25.1103,7989286.3904489,0
+GLW.US,D,20170613,000000,25.414,25.5009,25.1718,25.4052,5554060.2316999,0
+GLW.US,D,20170614,000000,25.414,25.4912,25.1454,25.2753,4767813.1881635,0
+GLW.US,D,20170615,000000,24.998,25.4404,24.998,25.3963,7659622.044448,0
+GLW.US,D,20170616,000000,25.4237,25.4785,25.1025,25.414,7674590.3574722,0
+GLW.US,D,20170619,000000,25.5692,25.8368,25.5263,25.8212,7660780.1482946,0
+GLW.US,D,20170620,000000,25.7528,25.8974,25.6317,25.6395,4486815.826799,0
+GLW.US,D,20170621,000000,25.7694,25.7938,25.5878,25.7147,5782599.8918583,0
+GLW.US,D,20170622,000000,25.7147,25.7528,25.539,25.6728,4053069.5854866,0
+GLW.US,D,20170623,000000,25.6982,25.9257,25.664,25.916,8397773.4755375,0
+GLW.US,D,20170626,000000,25.916,26.2744,25.9071,26.1239,6707485.5845674,0
+GLW.US,D,20170627,000000,26.082,26.2177,25.916,25.916,7203611.7430667,0
+GLW.US,D,20170628,000000,26.1562,26.4394,25.9531,26.3554,6870357.3775375,0
+GLW.US,D,20170629,000000,26.4004,26.4258,25.8798,26.247,10241519.853852,0
+GLW.US,D,20170630,000000,26.2861,26.2861,25.8886,25.9696,10277847.042329,0
+GLW.US,D,20170703,000000,26.1396,26.1894,25.9833,26.035,3874632.5081902,0
+GLW.US,D,20170705,000000,26.1396,26.4579,26.0176,26.3456,6924982.8115849,0
+GLW.US,D,20170706,000000,26.1894,26.2939,25.7147,25.7626,7215612.6069771,0
+GLW.US,D,20170707,000000,25.8212,26.2509,25.7938,26.165,4947019.2627976,0
+GLW.US,D,20170710,000000,26.0731,26.4413,26.0253,26.3935,4006885.7147564,0
+GLW.US,D,20170711,000000,26.4081,26.5127,26.1317,26.2089,5628145.0870576,0
+GLW.US,D,20170712,000000,26.374,26.746,26.374,26.6601,6194774.2731023,0
+GLW.US,D,20170713,000000,26.6327,26.7578,26.5214,26.6327,4845415.36157,0
+GLW.US,D,20170714,000000,26.6327,26.9424,26.6327,26.8485,4536728.9762289,0
+GLW.US,D,20170717,000000,26.9521,27.1504,26.8936,27.0654,5047573.6004152,0
+GLW.US,D,20170718,000000,27.0498,27.1425,26.9023,27.1425,4475204.0693975,0
+GLW.US,D,20170719,000000,27.1504,27.4364,27.1504,27.419,6330800.7888417,0
+GLW.US,D,20170720,000000,27.1504,27.4501,26.7696,27.4023,13537535.623626,0
+GLW.US,D,20170721,000000,27.3584,27.7041,27.332,27.5233,14036015.876504,0
+GLW.US,D,20170724,000000,27.5233,27.7129,27.3505,27.5233,9396431.7144324,0
+GLW.US,D,20170725,000000,27.5654,27.7998,27.3926,27.7637,11052740.367518,0
+GLW.US,D,20170726,000000,27.2549,27.4277,25.9345,26.2861,18599109.890616,0
+GLW.US,D,20170727,000000,26.2861,26.4169,25.2069,25.4833,17875230.476691,0
+GLW.US,D,20170728,000000,25.4755,25.5039,25.1904,25.2753,10213928.106502,0
+GLW.US,D,20170731,000000,25.4315,25.5605,25.079,25.1815,10918101.323672,0
+GLW.US,D,20170801,000000,25.285,25.6044,25.1864,25.5087,9275373.5117171,0
+GLW.US,D,20170802,000000,25.6395,26.0253,25.538,25.7236,11454238.894911,0
+GLW.US,D,20170803,000000,25.6982,25.7528,25.1493,25.3017,12066148.814999,0
+GLW.US,D,20170804,000000,25.3886,25.4912,25.2342,25.2753,5645752.1565918,0
+GLW.US,D,20170807,000000,25.3201,25.3535,25.1718,25.2656,5748307.3208375,0
+GLW.US,D,20170808,000000,25.1971,25.5995,25.163,25.3201,6709019.4833846,0
+GLW.US,D,20170809,000000,25.2069,25.4491,25.1815,25.3719,5538901.4612792,0
+GLW.US,D,20170810,000000,25.2255,25.3719,24.6796,24.6894,7922736.8898284,0
+GLW.US,D,20170811,000000,24.7753,25.163,24.7753,25.0419,4332452.1548385,0
+GLW.US,D,20170814,000000,25.3201,25.5009,25.2499,25.414,4322299.546846,0
+GLW.US,D,20170815,000000,24.6453,24.9647,24.4295,24.6181,14174411.846091,0
+GLW.US,D,20170816,000000,24.7148,24.8524,24.4725,24.5868,8315051.4796436,0
+GLW.US,D,20170817,000000,24.4471,24.6316,24.0692,24.0848,8147718.273358,0
+GLW.US,D,20170818,000000,24.04,24.3133,23.9441,24.0926,5992143.9866238,0
+GLW.US,D,20170821,000000,24.1073,24.411,24.0136,24.3593,5943260.9454784,0
+GLW.US,D,20170822,000000,24.4295,24.7108,24.4295,24.6269,5948836.4321671,0
+GLW.US,D,20170823,000000,24.4032,24.7069,24.369,24.6082,4629867.7629557,0
+GLW.US,D,20170824,000000,24.6542,24.7577,24.5682,24.6796,7388308.3153362,0
+GLW.US,D,20170825,000000,24.7225,24.9295,24.7069,24.7674,3818681.0401186,0
+GLW.US,D,20170828,000000,24.8349,24.9774,24.7753,24.8524,4639218.6067468,0
+GLW.US,D,20170829,000000,24.6443,24.8857,24.5487,24.8163,5438298.9973302,0
+GLW.US,D,20170830,000000,24.8007,24.9305,24.6834,24.8778,5613942.6994775,0
+GLW.US,D,20170831,000000,24.999,25.1044,24.9569,24.9823,5124441.5912769,0
+GLW.US,D,20170901,000000,25.0341,25.2783,25.0262,25.1122,7619328.0175075,0
+GLW.US,D,20170905,000000,25.0605,25.1044,24.5673,24.8622,6694121.8239107,0
+GLW.US,D,20170906,000000,24.9492,25.0262,24.8007,24.8251,5594988.0926646,0
+GLW.US,D,20170907,000000,24.8778,25.0341,24.8446,24.9569,6610040.0031642,0
+GLW.US,D,20170908,000000,24.8163,24.9492,24.6259,24.7928,5263260.458201,0
+GLW.US,D,20170911,000000,25.0341,25.2089,24.9657,25.122,4743996.7979165,0
+GLW.US,D,20170912,000000,25.165,25.3465,25.1561,25.3231,4197741.4334783,0
+GLW.US,D,20170913,000000,25.33,25.4618,25.1835,25.3652,4468744.9013474,0
+GLW.US,D,20170914,000000,25.2783,25.4872,25.2783,25.4071,4435260.2383152,0
+GLW.US,D,20170915,000000,25.3465,25.5605,25.3134,25.495,8920242.1446992,0
+GLW.US,D,20170918,000000,25.5907,25.7909,25.5468,25.6601,3819146.943965,0
+GLW.US,D,20170919,000000,25.6601,26.163,25.6522,25.9805,5310195.9188723,0
+GLW.US,D,20170920,000000,26.0507,26.1874,25.8896,26.0868,4890842.5225364,0
+GLW.US,D,20170921,000000,26.0868,26.1787,26.0322,26.1464,5171686.2892263,0
+GLW.US,D,20170922,000000,26.0956,26.2783,25.9805,26.1055,4925783.2630842,0
+GLW.US,D,20170925,000000,26.1229,26.3827,25.8983,26.0702,8469939.4214268,0
+GLW.US,D,20170926,000000,26.1972,26.1972,25.8408,25.8935,6018934.993736,0
+GLW.US,D,20170927,000000,25.9805,26.2206,25.8847,26.0956,4126954.7677671,0
+GLW.US,D,20170928,000000,26.0322,26.1055,25.8847,26.0146,5123778.0622826,0
+GLW.US,D,20170929,000000,25.9805,26.0702,25.8241,25.9882,4678569.5623852,0
+GLW.US,D,20171002,000000,26.0049,26.2158,25.9668,26.1972,4703204.1002658,0
+GLW.US,D,20171003,000000,26.245,26.3544,26.1142,26.3281,3356188.0195037,0
+GLW.US,D,20171004,000000,26.2929,26.5214,26.2617,26.4677,4235224.6778733,0
+GLW.US,D,20171005,000000,26.5293,26.581,26.4071,26.4502,5620885.1787704,0
+GLW.US,D,20171006,000000,26.3827,26.3994,26.0702,26.1376,5333090.7410716,0
+GLW.US,D,20171009,000000,26.1543,26.2353,26.0791,26.163,3607536.4888435,0
+GLW.US,D,20171010,000000,26.1543,26.1787,25.7577,26.0868,5893021.1513738,0
+GLW.US,D,20171011,000000,26.0868,26.1376,25.8798,25.9668,4408982.2374161,0
+GLW.US,D,20171012,000000,25.748,26.0702,25.6444,26.0049,7268998.0200181,0
+GLW.US,D,20171013,000000,26.0223,26.0507,25.6855,25.8339,6892906.0997366,0
+GLW.US,D,20171016,000000,25.9501,26.1229,25.8759,25.9668,3920172.3052513,0
+GLW.US,D,20171017,000000,25.8671,25.8847,25.7577,25.7753,4292718.236478,0
+GLW.US,D,20171018,000000,25.8339,26.0322,25.7655,25.9882,4664916.0197757,0
+GLW.US,D,20171019,000000,25.8847,26.1229,25.8046,26.1142,4010998.9801429,0
+GLW.US,D,20171020,000000,26.2069,26.3925,26.0604,26.1142,7777745.5649134,0
+GLW.US,D,20171023,000000,26.1874,26.4248,26.0223,26.0702,14521966.899793,0
+GLW.US,D,20171024,000000,26.581,28.0684,26.3193,27.7441,27781208.428328,0
+GLW.US,D,20171025,000000,27.4922,27.6494,26.998,27.3974,12515814.632354,0
+GLW.US,D,20171026,000000,27.3974,27.7441,27.3886,27.538,6779126.2366694,0
+GLW.US,D,20171027,000000,27.5801,27.7617,27.3632,27.372,6592511.7788962,0
+GLW.US,D,20171030,000000,27.2841,27.4091,27.0889,27.1542,5374963.7212672,0
+GLW.US,D,20171031,000000,27.3632,27.4063,27.1455,27.1992,6026551.2416684,0
+GLW.US,D,20171101,000000,27.4063,27.5801,27.249,27.4755,5943602.9496205,0
+GLW.US,D,20171102,000000,27.4755,27.5196,27.2646,27.4337,4258444.0968183,0
+GLW.US,D,20171103,000000,27.4658,27.7012,27.4581,27.5116,3743595.7714469,0
+GLW.US,D,20171106,000000,27.4424,27.6943,27.4337,27.6582,4742594.9905195,0
+GLW.US,D,20171107,000000,27.6328,28.0136,27.6055,28.0136,7145116.7471833,0
+GLW.US,D,20171108,000000,27.9639,28.0801,27.7978,27.9883,5222854.8191303,0
+GLW.US,D,20171109,000000,27.7978,27.7978,27.3974,27.6152,6794612.6757294,0
+GLW.US,D,20171110,000000,27.4424,27.6855,27.4237,27.5624,3852206.6617307,0
+GLW.US,D,20171113,000000,27.4424,27.5957,27.4063,27.5019,3705612.8323772,0
+GLW.US,D,20171114,000000,27.4337,27.6152,27.2744,27.538,3532288.4098168,0
+GLW.US,D,20171115,000000,27.3545,27.4755,27.1796,27.3359,4126010.6725004,0
+GLW.US,D,20171116,000000,27.4228,27.7529,27.4053,27.624,5446174.3082804,0
+GLW.US,D,20171117,000000,27.5293,27.7529,27.4835,27.6055,3916589.4534747,0
+GLW.US,D,20171120,000000,27.624,27.7851,27.583,27.6953,3117385.1631871,0
+GLW.US,D,20171121,000000,27.8086,27.8935,27.7109,27.8671,6575598.9572913,0
+GLW.US,D,20171122,000000,27.8838,28.0069,27.7285,27.7529,3543036.965147,0
+GLW.US,D,20171124,000000,27.8671,27.9033,27.6376,27.7988,2255903.3521622,0
+GLW.US,D,20171127,000000,27.7363,27.999,27.668,27.9746,7335805.559692,0
+GLW.US,D,20171128,000000,28.0156,28.4873,27.9746,28.3125,7787875.6456871,0
+GLW.US,D,20171129,000000,28.3936,28.5586,28.123,28.3477,7118151.6661065,0
+GLW.US,D,20171130,000000,28.4346,28.6064,28.2442,28.2706,12164061.324214,0
+GLW.US,D,20171201,000000,28.2706,28.3936,27.2304,27.7988,7153560.3584295,0
+GLW.US,D,20171204,000000,27.999,28.2783,27.9658,28.1132,7626842.8929544,0
+GLW.US,D,20171205,000000,28.1132,28.2706,27.999,28.1396,5022250.9583923,0
+GLW.US,D,20171206,000000,28.0517,28.1466,27.6152,27.6426,6069731.8245272,0
+GLW.US,D,20171207,000000,27.6338,27.8594,27.5957,27.6953,5109930.990383,0
+GLW.US,D,20171208,000000,27.8086,28.2529,27.7451,28.2363,4893953.3266798,0
+GLW.US,D,20171211,000000,28.2783,28.585,28.2783,28.4277,5445380.7357949,0
+GLW.US,D,20171212,000000,28.3477,28.6387,28.2442,28.4873,5624470.0784761,0
+GLW.US,D,20171213,000000,28.4619,28.4873,28.172,28.1817,6020876.4304233,0
+GLW.US,D,20171214,000000,28.1466,28.2529,27.7627,27.7627,7525998.7733841,0
+GLW.US,D,20171215,000000,27.9209,28.0156,27.7666,27.9746,15325795.413751,0
+GLW.US,D,20171218,000000,28.164,28.3204,28.1045,28.2091,5848372.2034253,0
+GLW.US,D,20171219,000000,28.2617,28.3662,28.1396,28.1553,4139184.9997251,0
+GLW.US,D,20171220,000000,28.2706,28.3379,28.1269,28.296,3186549.8691343,0
+GLW.US,D,20171221,000000,28.4707,28.5137,28.1817,28.1904,3347163.8203873,0
+GLW.US,D,20171222,000000,28.2442,28.3291,28.1817,28.2617,2741418.1665743,0
+GLW.US,D,20171226,000000,28.2178,28.2783,28.1466,28.2617,3278312.4475765,0
+GLW.US,D,20171227,000000,28.2783,28.3291,28.1132,28.2363,1935478.2378222,0
+GLW.US,D,20171228,000000,28.3291,28.3936,28.1329,28.1904,3075343.2288493,0
+GLW.US,D,20171229,000000,28.2363,28.2706,27.9111,27.9209,3595451.6598442,0
+GLW.US,D,20180102,000000,28.2091,28.5401,28.123,28.4707,7019415.8894364,0
+GLW.US,D,20180103,000000,28.419,29.1866,28.419,29.1699,6549348.6034336,0
+GLW.US,D,20180104,000000,29.2745,29.4815,29.1699,29.4668,6768967.4848899,0
+GLW.US,D,20180105,000000,29.5089,29.5791,29.2461,29.3594,7074142.6959691,0
+GLW.US,D,20180108,000000,29.3594,29.4991,29.1749,29.4737,5531499.2219268,0
+GLW.US,D,20180109,000000,29.4668,29.6095,29.3692,29.3692,5898589.4703109,0
+GLW.US,D,20180110,000000,29.2647,29.3975,29.0625,29.0898,4831779.226357,0
+GLW.US,D,20180111,000000,29.1866,29.4737,29.1866,29.4668,4137861.0136298,0
+GLW.US,D,20180112,000000,29.4991,30.2783,29.4991,30.2519,7549625.730199,0
+GLW.US,D,20180116,000000,30.2882,30.3634,29.8516,30.0313,11272973.627673,0
+GLW.US,D,20180117,000000,30.2041,30.547,30.1573,30.4005,4775724.3378712,0
+GLW.US,D,20180118,000000,30.3468,30.6094,30.298,30.416,6652765.9457862,0
+GLW.US,D,20180119,000000,30.5919,30.6368,30.1524,30.2519,6682716.9073376,0
+GLW.US,D,20180122,000000,30.2519,30.3204,30.0674,30.298,5844045.9534235,0
+GLW.US,D,20180123,000000,30.298,30.4005,30.1475,30.1651,7185282.7785617,0
+GLW.US,D,20180124,000000,30.2609,30.3585,29.6142,29.7803,6542893.5312415,0
+GLW.US,D,20180125,000000,29.9737,29.9815,29.4219,29.5089,5180160.6194076,0
+GLW.US,D,20180126,000000,29.6495,30.0069,29.546,30.0069,7382846.4887065,0
+GLW.US,D,20180129,000000,30.0069,30.1895,29.7901,29.8917,7463091.5144811,0
+GLW.US,D,20180130,000000,28.1991,28.5937,27.2304,28.2178,18988866.617116,0
+GLW.US,D,20180131,000000,28.3565,28.3936,27.126,27.248,17440654.824136,0
+GLW.US,D,20180201,000000,27.0917,27.8798,26.8466,27.6592,10195242.802353,0
+GLW.US,D,20180202,000000,27.4053,27.5957,27.2636,27.3017,7842713.0403854,0
+GLW.US,D,20180205,000000,27.041,27.3916,25.9765,25.9902,12849618.866818,0
+GLW.US,D,20180206,000000,25.415,26.2802,25.2666,26.0068,19852047.185242,0
+GLW.US,D,20180207,000000,25.8856,26.5341,25.8349,26.0243,13175954.304238,0
+GLW.US,D,20180208,000000,26.0243,26.0721,24.8299,24.8299,11062583.738232,0
+GLW.US,D,20180209,000000,25.0956,25.3535,24.2811,25.1103,13821263.898305,0
+GLW.US,D,20180212,000000,25.415,25.8593,25.3211,25.703,11173568.178221,0
+GLW.US,D,20180213,000000,25.618,25.7119,25.415,25.5204,6670909.5727172,0
+GLW.US,D,20180214,000000,25.3114,25.8769,25.3114,25.7655,8519005.7522174,0
+GLW.US,D,20180215,000000,26.0439,26.0721,25.6347,25.7841,8284449.2766717,0
+GLW.US,D,20180216,000000,25.703,25.9823,25.6522,25.7196,11308036.219996,0
+GLW.US,D,20180220,000000,25.6855,26.0527,25.6766,25.8769,9183107.1427421,0
+GLW.US,D,20180221,000000,25.8769,26.0068,25.537,25.537,11822155.482644,0
+GLW.US,D,20180222,000000,25.5986,25.7841,25.3719,25.494,8162673.2748438,0
+GLW.US,D,20180223,000000,25.6855,25.7069,25.4521,25.5722,10369156.004499,0
+GLW.US,D,20180226,000000,25.703,26.1309,25.6679,26.034,11475134.93841,0
+GLW.US,D,20180227,000000,26.0624,26.3506,25.7558,25.7558,8796417.1899117,0
+GLW.US,D,20180228,000000,25.8408,25.9902,25.5253,25.5351,7928802.8555115,0
+GLW.US,D,20180301,000000,25.6415,25.7558,24.8788,24.9383,10567860.411094,0
+GLW.US,D,20180302,000000,24.7811,25.3582,24.6737,25.29,7378945.1839712,0
+GLW.US,D,20180305,000000,25.0966,25.6542,25.0702,25.3582,8087953.5614978,0
+GLW.US,D,20180306,000000,25.5351,25.7363,25.4658,25.6415,5861971.4759165,0
+GLW.US,D,20180307,000000,25.3681,25.8339,25.3328,25.7646,5914212.0966492,0
+GLW.US,D,20180308,000000,25.8583,25.9414,25.5878,25.7558,6346205.310742,0
+GLW.US,D,20180309,000000,25.9033,26.3242,25.8134,26.2821,6754203.9647652,0
+GLW.US,D,20180312,000000,26.2978,26.4316,26.1914,26.2011,5291103.0768522,0
+GLW.US,D,20180313,000000,26.3154,26.4736,26.1162,26.2011,6821523.4866879,0
+GLW.US,D,20180314,000000,26.2978,26.3417,25.8241,25.9414,6065009.3002649,0
+GLW.US,D,20180315,000000,25.9902,26.1073,25.8339,25.9315,7088393.2098805,0
+GLW.US,D,20180316,000000,25.9969,26.206,25.9033,25.9033,11403577.227433,0
+GLW.US,D,20180319,000000,25.7363,25.7988,25.1474,25.3681,8037309.3014166,0
+GLW.US,D,20180320,000000,25.4491,25.8173,25.4208,25.6913,8864946.013906,0
+GLW.US,D,20180321,000000,25.6845,26.0068,25.579,25.79,8033479.674196,0
+GLW.US,D,20180322,000000,25.4208,25.6337,25.079,25.079,7981488.9008007,0
+GLW.US,D,20180323,000000,25.0702,25.2098,24.3573,24.3944,6647155.6443046,0
+GLW.US,D,20180326,000000,24.8319,24.8934,24.4149,24.8593,5582609.3858543,0
+GLW.US,D,20180327,000000,24.8847,24.9559,24.2607,24.3573,7278184.0055251,0
+GLW.US,D,20180328,000000,24.4022,24.4471,23.8739,24.0155,8061599.7872259,0
+GLW.US,D,20180329,000000,24.2001,24.7332,24.1581,24.4813,6744516.2366544,0
+GLW.US,D,20180402,000000,24.3944,24.493,23.4462,23.7342,6816488.6532538,0
+GLW.US,D,20180403,000000,23.8221,24.0614,23.6375,24.0243,6213112.4532878,0
+GLW.US,D,20180404,000000,23.5144,24.1287,23.4539,24.0517,11036000.595913,0
+GLW.US,D,20180405,000000,24.2694,24.3573,24.0517,24.1112,6713320.134274,0
+GLW.US,D,20180406,000000,23.8836,24.0321,23.0985,23.3162,11706407.559814,0
+GLW.US,D,20180409,000000,23.5144,23.9023,23.4188,23.4539,8671911.2987334,0
+GLW.US,D,20180410,000000,23.8661,24.1483,23.788,24.0067,8066481.0259854,0
+GLW.US,D,20180411,000000,23.8144,24.2607,23.788,24.0702,5885392.6158674,0
+GLW.US,D,20180412,000000,24.2001,24.327,24.1142,24.2089,4989642.8089699,0
+GLW.US,D,20180413,000000,24.3309,24.3856,23.9892,24.0789,6551281.848405,0
+GLW.US,D,20180416,000000,24.1912,24.2889,23.8318,24.1386,6971104.2204806,0
+GLW.US,D,20180417,000000,24.2889,24.4686,24.2001,24.367,6064690.8473061,0
+GLW.US,D,20180418,000000,24.3573,24.5888,24.3153,24.4725,5120548.4782574,0
+GLW.US,D,20180419,000000,24.3309,24.3856,24.1581,24.2537,6394626.5438991,0
+GLW.US,D,20180420,000000,24.1649,24.3485,24.0565,24.1912,8210757.6236813,0
+GLW.US,D,20180423,000000,24.2089,24.5243,23.994,24.1483,8704673.0428304,0
+GLW.US,D,20180424,000000,23.8572,24.1483,23.2255,23.4735,12238190.210044,0
+GLW.US,D,20180425,000000,23.4735,23.8144,23.1385,23.7616,8413932.6592723,0
+GLW.US,D,20180426,000000,23.743,23.8144,23.5585,23.622,6858931.9816745,0
+GLW.US,D,20180427,000000,23.7342,23.9979,23.6043,23.911,6064233.1351758,0
+GLW.US,D,20180430,000000,23.9451,24.1112,23.7255,23.7255,5386696.3064795,0
+GLW.US,D,20180501,000000,23.6131,23.6473,23.3563,23.5516,6617213.8984335,0
+GLW.US,D,20180502,000000,23.6131,23.7703,23.3924,23.4462,5289910.1582126,0
+GLW.US,D,20180503,000000,23.364,23.411,22.9255,23.3299,6892102.2876061,0
+GLW.US,D,20180504,000000,23.2693,23.8836,23.2596,23.7801,3980558.5635615,0
+GLW.US,D,20180507,000000,23.8221,23.8455,23.6561,23.6737,3957339.1446165,0
+GLW.US,D,20180508,000000,23.6473,23.7001,23.4735,23.5331,7845197.1782563,0
+GLW.US,D,20180509,000000,23.6639,23.8739,23.5633,23.7801,4243443.0169302,0
+GLW.US,D,20180510,000000,23.8661,24.0702,23.8271,24.0243,5957766.4265498,0
+GLW.US,D,20180511,000000,24.0614,24.6209,24.0321,24.5888,11912636.057536,0
+GLW.US,D,20180514,000000,24.7332,24.8319,24.5701,24.6483,7946222.5395428,0
+GLW.US,D,20180515,000000,24.5428,24.6209,24.1912,24.3387,6222620.9876115,0
+GLW.US,D,20180516,000000,24.3309,24.7196,24.3241,24.6932,6385152.8243683,0
+GLW.US,D,20180517,000000,24.5701,24.6737,24.3485,24.4374,6920838.8272636,0
+GLW.US,D,20180518,000000,24.367,24.4559,24.2978,24.3153,5008820.6400434,0
+GLW.US,D,20180521,000000,24.5156,24.6162,24.2791,24.3768,4482086.1347851,0
+GLW.US,D,20180522,000000,24.4374,24.4892,24.2001,24.2694,6596248.2253475,0
+GLW.US,D,20180523,000000,24.0868,24.3856,24.0614,24.3856,5856130.7824228,0
+GLW.US,D,20180524,000000,24.2889,24.367,23.9676,23.9979,5220195.5833303,0
+GLW.US,D,20180525,000000,23.9296,24.0243,23.6473,23.7616,5076361.3382974,0
+GLW.US,D,20180529,000000,23.5858,23.7001,23.288,23.4803,5431897.171292,0
+GLW.US,D,20180530,000000,23.6747,23.6747,23.1874,23.2957,6761603.1322239,0
+GLW.US,D,20180531,000000,24.036,24.1962,23.8162,24.0184,14357947.242621,0
+GLW.US,D,20180601,000000,24.1151,24.7479,24.0751,24.7098,8907365.7911432,0
+GLW.US,D,20180604,000000,24.7529,24.9228,24.6923,24.8603,6128423.4215942,0
+GLW.US,D,20180605,000000,24.9999,25.2929,24.9746,25.2567,8166049.285792,0
+GLW.US,D,20180606,000000,25.3817,25.5575,25.1688,25.5575,6389038.7696362,0
+GLW.US,D,20180607,000000,25.5311,25.6337,25.2977,25.4696,5626051.0796602,0
+GLW.US,D,20180608,000000,25.3906,25.4696,25.3104,25.416,4570434.8155927,0
+GLW.US,D,20180611,000000,25.3906,25.5536,25.3485,25.495,3585330.794751,0
+GLW.US,D,20180612,000000,25.5214,25.5214,25.1415,25.285,3572716.5761065,0
+GLW.US,D,20180613,000000,25.3104,25.3485,25.1591,25.285,4135276.5272382,0
+GLW.US,D,20180614,000000,25.3719,25.5917,25.2753,25.54,4170249.0106853,0
+GLW.US,D,20180615,000000,25.4344,25.7236,25.0985,25.7147,17130915.803292,0
+GLW.US,D,20180618,000000,25.3906,25.5536,25.1415,25.5214,6017843.4475817,0
+GLW.US,D,20180619,000000,25.0907,25.1914,24.8065,25.0907,6594916.0475363,0
+GLW.US,D,20180620,000000,25.2392,25.2529,25.0262,25.0985,4092737.9701192,0
+GLW.US,D,20180621,000000,25.3719,25.416,24.9657,25.0087,4440557.2066606,0
+GLW.US,D,20180622,000000,25.3445,25.3445,25.0174,25.1874,14696840.580638,0
+GLW.US,D,20180625,000000,25.0174,25.0722,24.3124,24.5136,7313881.4558364,0
+GLW.US,D,20180626,000000,24.5136,24.6102,24.4081,24.4882,4035454.3242362,0
+GLW.US,D,20180627,000000,24.5311,24.7265,24.3124,24.3124,4289579.7852933,0
+GLW.US,D,20180628,000000,24.1962,24.2547,23.7537,23.8592,10092111.146096,0
+GLW.US,D,20180629,000000,23.9413,24.5507,23.9276,24.3202,7308427.8209228,0
+GLW.US,D,20180702,000000,24.0906,24.5047,24.0652,24.4959,7816377.6974746,0
+GLW.US,D,20180703,000000,24.6199,24.6473,24.1531,24.1785,2970313.1424132,0
+GLW.US,D,20180705,000000,24.2851,24.7186,24.2752,24.7186,5082625.9530931,0
+GLW.US,D,20180706,000000,24.664,25.0174,24.6102,24.868,4453960.9019327,0
+GLW.US,D,20180709,000000,25.1327,25.6631,25.0624,25.6386,6217587.1781418,0
+GLW.US,D,20180710,000000,25.1942,25.6298,24.8768,25.5917,5787800.6075411,0
+GLW.US,D,20180711,000000,25.2313,25.3445,24.9482,24.9833,4864735.5237085,0
+GLW.US,D,20180712,000000,25.1942,25.416,25.1777,25.3445,4097803.5224882,0
+GLW.US,D,20180713,000000,25.3368,25.5849,25.3017,25.4618,3019088.6672864,0
+GLW.US,D,20180716,000000,25.4872,25.5214,25.2489,25.285,4137506.7219137,0
+GLW.US,D,20180717,000000,25.2392,25.912,25.1777,25.8065,5535193.6858338,0
+GLW.US,D,20180718,000000,25.7714,26.0975,25.6932,26.034,6364041.7483237,0
+GLW.US,D,20180719,000000,25.9579,26.0624,25.8476,25.9404,4522998.6362823,0
+GLW.US,D,20180720,000000,25.8163,25.912,25.7236,25.7431,3705176.6235013,0
+GLW.US,D,20180723,000000,25.7236,25.9969,25.621,25.9579,4851759.8455964,0
+GLW.US,D,20180724,000000,26.1162,26.7559,26.0624,26.372,12334205.313044,0
+GLW.US,D,20180725,000000,27.3447,29.4493,27.3184,29.3574,23366558.547417,0
+GLW.US,D,20180726,000000,29.0333,29.8555,28.9501,29.7295,10709536.138967,0
+GLW.US,D,20180727,000000,29.7472,29.8975,29.421,29.6504,8426166.9870883,0
+GLW.US,D,20180730,000000,29.793,30.1895,29.0752,29.1211,9646299.5311088,0
+GLW.US,D,20180731,000000,29.0928,29.4854,29.0654,29.3311,5171390.3634866,0
+GLW.US,D,20180801,000000,29.207,29.4668,28.7881,29.085,5574331.6568567,0
+GLW.US,D,20180802,000000,28.9337,29.207,28.7842,28.9873,5284504.6496304,0
+GLW.US,D,20180803,000000,29.1377,29.2169,28.8505,29.0333,7143379.079431,0
+GLW.US,D,20180806,000000,28.8916,29.2354,28.8458,29.1211,4577932.2836433,0
+GLW.US,D,20180807,000000,29.2608,29.3311,29.1465,29.2256,7089725.3876918,0
+GLW.US,D,20180808,000000,29.252,29.6025,29.1211,29.4307,6672041.0534869,0
+GLW.US,D,20180809,000000,29.3672,29.6289,29.1915,29.252,3737470.415823,0
+GLW.US,D,20180810,000000,29.0752,29.1836,28.9013,28.9404,4342221.800109,0
+GLW.US,D,20180813,000000,29.0489,29.1797,28.7315,28.7402,4442735.1791467,0
+GLW.US,D,20180814,000000,28.7686,28.9972,28.7588,28.919,4081097.5417117,0
+GLW.US,D,20180815,000000,28.7061,28.7773,28.3506,28.6172,5470602.0053324,0
+GLW.US,D,20180816,000000,28.6416,29.1211,28.6006,28.9267,4336210.1045443,0
+GLW.US,D,20180817,000000,29.0587,29.2441,28.9337,29.1915,3537347.8183988,0
+GLW.US,D,20180820,000000,29.2608,29.3604,29.042,29.1661,3461616.4281293,0
+GLW.US,D,20180821,000000,29.1836,29.2256,29.045,29.0654,3570594.9216678,0
+GLW.US,D,20180822,000000,29.1016,29.1993,28.9972,29.0752,4375025.5267505,0
+GLW.US,D,20180823,000000,29.0752,29.2169,28.9404,29.0166,3361068.2342987,0
+GLW.US,D,20180824,000000,29.0587,29.2657,28.8652,29.1749,3631946.7784991,0
+GLW.US,D,20180827,000000,29.2999,29.9697,29.252,29.7208,5418840.5999845,0
+GLW.US,D,20180828,000000,29.8028,29.9151,29.5851,29.7656,4323437.1714027,0
+GLW.US,D,20180829,000000,29.7656,30.0557,29.673,29.8878,4388897.1737979,0
+GLW.US,D,20180830,000000,29.8096,30.0948,29.6767,29.7462,3624865.0400345,0
+GLW.US,D,20180831,000000,29.6583,29.8096,29.6055,29.7833,4459427.8483848,0
+GLW.US,D,20180904,000000,29.712,29.751,29.4366,29.7041,4381589.1391794,0
+GLW.US,D,20180905,000000,29.5968,29.7198,29.3829,29.6142,4321644.2095676,0
+GLW.US,D,20180906,000000,29.6857,29.8467,29.4795,29.8018,5518025.897069,0
+GLW.US,D,20180907,000000,29.5597,29.9806,29.5597,29.8467,3821128.3152675,0
+GLW.US,D,20180910,000000,29.9981,30.2765,29.9336,30.1904,5006090.7506931,0
+GLW.US,D,20180911,000000,29.9336,30.086,29.7647,29.8184,4414485.0226256,0
+GLW.US,D,20180912,000000,29.7462,30.3498,29.6857,30.2267,4439147.2075476,0
+GLW.US,D,20180913,000000,30.2267,31.1954,30.2267,31.1613,11544418.42424,0
+GLW.US,D,20180914,000000,31.6408,31.9952,31.2813,31.3467,7683796.8222692,0
+GLW.US,D,20180917,000000,31.3467,31.5861,31.2218,31.2686,4096190.7784047,0
+GLW.US,D,20180918,000000,31.4005,31.5255,31.169,31.3467,5826874.0688006,0
+GLW.US,D,20180919,000000,31.3741,31.4727,31.1075,31.3292,3457238.9799026,0
+GLW.US,D,20180920,000000,31.4972,32.3156,31.4181,32.1104,8329281.5142652,0
+GLW.US,D,20180921,000000,32.2619,32.4942,31.8351,31.9249,12488725.651573,0
+GLW.US,D,20180924,000000,31.88,31.9434,31.5529,31.7208,3605079.9980141,0
+GLW.US,D,20180925,000000,31.7305,31.88,31.4874,31.5607,4334891.2382716,0
+GLW.US,D,20180926,000000,31.5684,31.84,31.4356,31.463,5635105.9977115,0
+GLW.US,D,20180927,000000,31.5069,31.6847,31.4269,31.4543,3543540.7556796,0
+GLW.US,D,20180928,000000,31.3214,31.463,31.2589,31.3741,4010740.9410895,0
+GLW.US,D,20181001,000000,31.5069,31.7014,31.2843,31.3556,4097727.7491154,0
+GLW.US,D,20181002,000000,31.3467,31.676,31.2775,31.5255,2960677.6364919,0
+GLW.US,D,20181003,000000,31.6847,31.9249,31.6046,31.7657,3346667.197606,0
+GLW.US,D,20181004,000000,31.2315,31.7833,31.0714,31.7305,6617184.2034631,0
+GLW.US,D,20181005,000000,31.8,31.8986,30.7618,30.8672,5637252.2272983,0
+GLW.US,D,20181008,000000,30.7521,30.8986,30.4404,30.6378,6011185.6304191,0
+GLW.US,D,20181009,000000,30.6378,30.7325,30.4307,30.4404,4406891.3019122,0
+GLW.US,D,20181010,000000,30.1485,30.1993,28.6338,28.7256,13861037.751281,0
+GLW.US,D,20181011,000000,28.5117,29.0293,27.7832,27.8544,11658898.679024,0
+GLW.US,D,20181012,000000,28.458,28.6631,28.0215,28.5566,9208232.159617,0
+GLW.US,D,20181015,000000,28.503,28.5693,28.2462,28.2549,6781485.4508717,0
+GLW.US,D,20181016,000000,28.6016,29.6583,28.4668,29.0118,6737856.3715628,0
+GLW.US,D,20181017,000000,29.0019,29.1807,28.4541,28.7862,5754900.6282369,0
+GLW.US,D,20181018,000000,28.5215,28.6631,27.5694,27.7031,8051898.7475768,0
+GLW.US,D,20181019,000000,27.7832,28.0176,27.2656,27.3574,8153484.2174434,0
+GLW.US,D,20181022,000000,27.4618,27.6503,27.2021,27.4003,8901830.2390699,0
+GLW.US,D,20181023,000000,25.9862,28.2636,25.0361,27.916,20307664.284256,0
+GLW.US,D,20181024,000000,27.8887,28.3515,26.8955,26.9297,14364964.471322,0
+GLW.US,D,20181025,000000,27.5527,28.0313,27.2314,27.9512,8925017.9151154,0
+GLW.US,D,20181026,000000,27.2939,27.7919,26.8358,27.2753,8507224.0167092,0
+GLW.US,D,20181029,000000,27.8105,27.9883,26.788,27.1894,6917026.6074393,0
+GLW.US,D,20181030,000000,27.2148,27.8282,27.0381,27.7549,7545079.3278303,0
+GLW.US,D,20181031,000000,28.2188,28.8682,28.1122,28.3984,7758457.1456743,0
+GLW.US,D,20181101,000000,28.6338,29.5069,28.5742,29.418,6726420.7360549,0
+GLW.US,D,20181102,000000,29.5597,29.6495,29.0537,29.2481,5868149.0537298,0
+GLW.US,D,20181105,000000,29.3223,29.5156,29.0118,29.3829,4003379.6603171,0
+GLW.US,D,20181106,000000,29.4014,29.8711,29.3731,29.667,3519042.4050773,0
+GLW.US,D,20181107,000000,29.9151,30.2364,29.7559,30.2267,3784377.2054883,0
+GLW.US,D,20181108,000000,29.9806,30.3164,29.8711,30.3067,4457209.9412832,0
+GLW.US,D,20181109,000000,30.0391,30.1485,29.6055,29.8272,5208350.3620234,0
+GLW.US,D,20181112,000000,29.4639,29.5069,28.1475,28.1827,9524235.795257,0
+GLW.US,D,20181113,000000,28.458,29.0928,28.3331,28.4668,8080440.7339797,0
+GLW.US,D,20181114,000000,28.6807,29.0801,28.0146,28.0761,7782172.1634361,0
+GLW.US,D,20181115,000000,27.8789,28.8732,27.8633,28.6475,7000046.577002,0
+GLW.US,D,20181116,000000,28.3819,28.9337,28.3096,28.6299,6950244.0157379,0
+GLW.US,D,20181119,000000,28.5147,28.5772,27.7529,27.8535,6357715.6956583,0
+GLW.US,D,20181120,000000,27.1191,27.8633,27.0595,27.5751,5575022.8328925,0
+GLW.US,D,20181121,000000,27.9775,28.0215,27.4424,27.4511,6193883.4239895,0
+GLW.US,D,20181123,000000,27.0996,28.1396,27.0595,27.8633,2928486.2406199,0
+GLW.US,D,20181126,000000,28.2471,28.295,28.0059,28.1924,3648580.0577962,0
+GLW.US,D,20181127,000000,27.8359,28.3096,27.6484,28.2295,4408970.9738067,0
+GLW.US,D,20181128,000000,28.5674,28.8351,28.1122,28.8261,4714171.7839983,0
+GLW.US,D,20181129,000000,28.7744,28.8261,28.4697,28.4776,3730117.3267665,0
+GLW.US,D,20181130,000000,28.4414,28.9083,28.4209,28.7998,7616238.7166185,0
+GLW.US,D,20181203,000000,29.3282,29.9356,29.3282,29.8477,6289403.9521375,0
+GLW.US,D,20181204,000000,29.5245,29.7041,28.6377,28.7373,7082295.501298,0
+GLW.US,D,20181206,000000,28.1475,28.8545,27.4053,28.8448,10418254.07819,0
+GLW.US,D,20181207,000000,28.8261,29.3028,27.9502,28.0938,7307095.6431116,0
+GLW.US,D,20181210,000000,27.9971,28.4746,27.5928,28.3916,6160727.4535609,0
+GLW.US,D,20181211,000000,28.8732,29.0176,28.2108,28.2382,5801662.0149436,0
+GLW.US,D,20181212,000000,28.7998,29.1231,28.5723,28.586,5585039.2536069,0
+GLW.US,D,20181213,000000,28.7559,28.923,28.3096,28.5772,5065083.3933222,0
+GLW.US,D,20181214,000000,28.2011,28.6221,28.0146,28.0938,3584637.5707863,0
+GLW.US,D,20181217,000000,28.0596,28.4258,27.3701,27.6201,6455228.8587184,0
+GLW.US,D,20181218,000000,27.8262,28.0684,27.2109,27.3965,5418112.5612269,0
+GLW.US,D,20181219,000000,27.4237,28.1221,26.6924,26.8682,7231999.1108305,0
+GLW.US,D,20181220,000000,26.7158,27.0752,26.0096,26.4141,8536357.8545917,0
+GLW.US,D,20181221,000000,26.2265,26.5742,25.5995,25.7236,14951254.799683,0
+GLW.US,D,20181224,000000,25.3681,25.6631,24.993,25.0008,4736513.665369,0
+GLW.US,D,20181226,000000,25.1708,26.0928,24.7323,26.0838,8944920.713053,0
+GLW.US,D,20181227,000000,25.7431,26.5488,25.4658,26.5488,8335798.0243272,0
+GLW.US,D,20181228,000000,26.665,27.0312,26.3603,26.5928,5188668.7404171,0
+GLW.US,D,20181231,000000,26.7705,27.0224,26.6972,27.0039,4233044.6574582,0
+GLW.US,D,20190102,000000,26.4492,26.9501,26.289,26.7079,5693089.0113462,0
+GLW.US,D,20190103,000000,26.1065,26.246,25.0272,25.0555,10261424.69972,0
+GLW.US,D,20190104,000000,25.5555,26.3506,25.3866,26.1112,7535144.8242756,0
+GLW.US,D,20190107,000000,25.9833,26.3242,25.8944,26.1015,5876892.6865738,0
+GLW.US,D,20190108,000000,26.4667,26.4941,26.0283,26.3506,5199759.2998894,0
+GLW.US,D,20190109,000000,26.5127,26.7626,26.3554,26.5302,4917811.6994713,0
+GLW.US,D,20190110,000000,26.37,27.165,26.3456,27.1288,3919822.1093932,0
+GLW.US,D,20190111,000000,26.8612,26.9619,26.6563,26.8612,4540790.0194261,0
+GLW.US,D,20190114,000000,26.6025,26.7705,26.5127,26.6826,4476351.9335993,0
+GLW.US,D,20190115,000000,26.6737,27.041,26.665,26.9072,3554238.1127848,0
+GLW.US,D,20190116,000000,26.9072,27.1464,26.8612,26.8779,3371845.4606347,0
+GLW.US,D,20190117,000000,26.7352,27.206,26.6464,27.0595,4154747.2121579,0
+GLW.US,D,20190118,000000,27.1093,27.5049,27.0595,27.3789,5149678.2202819,0
+GLW.US,D,20190122,000000,27.1288,27.2236,26.2412,26.2968,9009806.2713653,0
+GLW.US,D,20190123,000000,26.3329,26.5575,25.8583,26.1981,11072839.766638,0
+GLW.US,D,20190124,000000,26.3329,26.8682,26.2968,26.6924,8235127.9787215,0
+GLW.US,D,20190125,000000,27.0927,27.5224,26.9414,27.1377,9576460.0325579,0
+GLW.US,D,20190128,000000,26.7705,27.2803,26.6464,27.1377,9063259.266063,0
+GLW.US,D,20190129,000000,28.6934,30.3643,28.6045,30.1416,18562323.966043,0
+GLW.US,D,20190130,000000,30.2402,30.2755,29.6406,29.963,9853746.5465835,0
+GLW.US,D,20190131,000000,29.8897,29.9171,29.4219,29.7295,13243831.886812,0
+GLW.US,D,20190201,000000,29.8565,29.9268,29.3809,29.5781,5780237.6057627,0
+GLW.US,D,20190204,000000,29.5597,30.1094,29.5059,29.9903,6555096.1161581,0
+GLW.US,D,20190205,000000,29.9903,30.128,29.8096,29.9903,4719022.3038229,0
+GLW.US,D,20190206,000000,29.9082,30.3643,29.8897,30.1856,4888083.9621803,0
+GLW.US,D,20190207,000000,29.9268,30.295,29.5381,29.6857,4926524.6133803,0
+GLW.US,D,20190208,000000,29.463,29.8477,29.3711,29.8477,5053303.705743,0
+GLW.US,D,20190211,000000,29.9082,30.0518,29.7041,29.8194,2837269.4352549,0
+GLW.US,D,20190212,000000,30.0157,30.5792,29.963,30.4083,5524629.4441133,0
+GLW.US,D,20190213,000000,30.5694,30.5694,30.1856,30.4259,4338691.1705218,0
+GLW.US,D,20190214,000000,30.2579,30.3291,30.0694,30.1515,3301944.5242139,0
+GLW.US,D,20190215,000000,30.417,30.8732,30.3819,30.8478,5001416.352762,0
+GLW.US,D,20190219,000000,30.6945,30.8029,30.5157,30.5694,3779414.049569,0
+GLW.US,D,20190220,000000,30.6251,31.1065,30.4737,30.9825,4671632.2029147,0
+GLW.US,D,20190221,000000,30.8732,30.9825,30.714,30.838,3089968.5137669,0
+GLW.US,D,20190222,000000,30.9912,31.2218,30.92,31.1525,2828526.8263753,0
+GLW.US,D,20190225,000000,31.2852,31.5656,31.1954,31.3566,5773485.5838662,0
+GLW.US,D,20190226,000000,31.3223,31.4816,31.1954,31.2042,4090242.5686388,0
+GLW.US,D,20190227,000000,31.0958,31.2042,30.795,31.1857,2900472.6198976,0
+GLW.US,D,20190228,000000,31.0607,31.3947,31.0256,31.294,5187801.4424878,0
+GLW.US,D,20190301,000000,31.5011,31.6807,31.3136,31.4025,4107178.9414272,0
+GLW.US,D,20190304,000000,31.5011,31.6896,30.9621,31.3575,3553949.3547967,0
+GLW.US,D,20190305,000000,31.3761,31.4289,31.1857,31.1857,3509883.0426473,0
+GLW.US,D,20190306,000000,31.1857,31.2404,31.0176,31.0256,2879533.5698886,0
+GLW.US,D,20190307,000000,31.0333,31.0333,30.3976,30.5392,3734221.3764725,0
+GLW.US,D,20190308,000000,30.2619,30.4307,30.1163,30.3878,3120144.7475078,0
+GLW.US,D,20190311,000000,30.5665,30.8409,30.4737,30.7461,3267275.134258,0
+GLW.US,D,20190312,000000,30.8555,30.8644,30.6739,30.7461,2642811.4094308,0
+GLW.US,D,20190313,000000,30.8712,31.0256,30.7706,30.8458,2822049.2269642,0
+GLW.US,D,20190314,000000,30.7921,30.7921,30.4776,30.7657,3304208.5097178,0
+GLW.US,D,20190315,000000,30.7657,31.051,30.715,31.0333,6695339.3176982,0
+GLW.US,D,20190318,000000,31.1154,31.2042,30.7657,30.8809,3528023.5976848,0
+GLW.US,D,20190319,000000,31.0176,31.3575,30.9718,31.1154,3704745.5344479,0
+GLW.US,D,20190320,000000,31.1154,31.1252,30.4972,30.7657,3062843.6942285,0
+GLW.US,D,20190321,000000,30.711,31.4122,30.6573,31.2775,3528472.0941347,0
+GLW.US,D,20190322,000000,31.1857,31.2404,30.3498,30.4132,3750048.7957101,0
+GLW.US,D,20190325,000000,30.3428,30.5528,30.0626,30.3331,2738619.6716025,0
+GLW.US,D,20190326,000000,30.6027,30.7013,29.959,30.2149,4022874.9203847,0
+GLW.US,D,20190327,000000,30.2149,30.3234,29.7579,29.8829,4101290.1216022,0
+GLW.US,D,20190328,000000,29.919,30.1045,29.5684,29.5781,4593451.4895673,0
+GLW.US,D,20190329,000000,29.712,29.9562,29.6222,29.7579,4860885.4171981,0
+GLW.US,D,20190401,000000,30.045,30.6027,29.9562,30.4962,5812185.2980842,0
+GLW.US,D,20190402,000000,30.5753,30.7013,30.4874,30.584,3241421.054661,0
+GLW.US,D,20190403,000000,30.9083,31.1525,30.8038,30.9083,4576675.8792049,0
+GLW.US,D,20190404,000000,30.8458,31.2364,30.8273,31.1154,3541846.0944363,0
+GLW.US,D,20190405,000000,31.214,31.4386,31.1426,31.1857,2448543.8410033,0
+GLW.US,D,20190408,000000,31.1154,31.1857,30.8184,31.1769,2016046.8363777,0
+GLW.US,D,20190409,000000,31.042,31.1232,30.7745,30.8273,2243925.0154708,0
+GLW.US,D,20190410,000000,30.8273,30.9992,30.7999,30.9269,1621591.1367983,0
+GLW.US,D,20190411,000000,30.9424,31.1906,30.8898,31.1055,1654061.0510137,0
+GLW.US,D,20190412,000000,31.3575,31.5196,31.2491,31.4757,2328491.1714246,0
+GLW.US,D,20190415,000000,31.591,31.6007,31.2178,31.4289,2429182.7202849,0
+GLW.US,D,20190416,000000,31.4669,31.5557,31.294,31.3575,2524530.1984328,0
+GLW.US,D,20190417,000000,31.4757,31.7726,31.2404,31.3848,2898972.5119089,0
+GLW.US,D,20190418,000000,31.4572,31.6378,31.2862,31.3302,3301331.1694799,0
+GLW.US,D,20190422,000000,31.1769,31.1857,30.7999,30.8809,3352839.6555968,0
+GLW.US,D,20190423,000000,30.9621,31.3848,30.7999,31.3302,2853053.8479836,0
+GLW.US,D,20190424,000000,31.2404,31.3712,30.8995,30.9718,3104413.5809328,0
+GLW.US,D,20190425,000000,30.8555,30.8712,30.0255,30.171,3463121.6559407,0
+GLW.US,D,20190426,000000,30.1085,30.3234,29.8291,30.2519,2935353.9705045,0
+GLW.US,D,20190429,000000,30.2149,30.4962,30.0997,30.3234,5747775.8832633,0
+GLW.US,D,20190430,000000,27.9141,28.9083,27.2939,28.6318,19840255.210089,0
+GLW.US,D,20190501,000000,28.7696,29.3985,28.4717,29.0469,9094451.2725854,0
+GLW.US,D,20190502,000000,29.1563,29.2921,28.2305,28.3936,7561925.5917429,0
+GLW.US,D,20190503,000000,28.4531,28.8595,28.4531,28.7598,4931849.2287673,0
+GLW.US,D,20190506,000000,27.9863,28.4434,27.9424,28.3184,4388169.1350402,0
+GLW.US,D,20190507,000000,28.2569,28.4619,27.7969,28.0146,7291394.1715071,0
+GLW.US,D,20190508,000000,27.9424,28.0596,27.7353,27.7695,5012533.5353112,0
+GLW.US,D,20190509,000000,27.6269,27.6269,27.0166,27.538,5399525.5576684,0
+GLW.US,D,20190510,000000,27.3232,27.8018,26.9081,27.6807,5549379.6899819,0
+GLW.US,D,20190513,000000,27.0693,27.1034,26.5214,26.6093,6244149.841171,0
+GLW.US,D,20190514,000000,26.7559,27.249,26.7168,27.0254,4123996.5343339,0
+GLW.US,D,20190515,000000,26.8271,27.2558,26.7168,27.2138,4590131.7966664,0
+GLW.US,D,20190516,000000,27.5009,27.959,27.3232,27.42,8407173.4696244,0
+GLW.US,D,20190517,000000,27.0693,27.3086,26.7559,26.8896,5755948.1439178,0
+GLW.US,D,20190520,000000,26.5928,26.791,26.4941,26.6093,5331171.8316032,0
+GLW.US,D,20190521,000000,27.0341,27.3535,26.8222,27.2656,6401940.7223046,0
+GLW.US,D,20190522,000000,27.0781,27.4063,27.0527,27.2939,4692948.0718589,0
+GLW.US,D,20190523,000000,26.9609,26.9609,26.4218,26.6376,5744741.8764572,0
+GLW.US,D,20190524,000000,26.8632,26.9531,26.6493,26.7021,3818548.9486984,0
+GLW.US,D,20190528,000000,26.7997,26.918,26.6093,26.6474,6408162.3305913,0
+GLW.US,D,20190529,000000,26.4843,26.8349,26.0898,26.2441,4361234.7728983,0
+GLW.US,D,20190530,000000,26.3974,26.5683,26.2783,26.4141,3234030.0789181,0
+GLW.US,D,20190531,000000,26.0811,26.2148,25.8876,26.1073,4493968.218814,0
+GLW.US,D,20190603,000000,26.0888,26.4687,25.9805,26.1162,4031434.2396191,0
+GLW.US,D,20190604,000000,26.5234,27.0654,26.4863,27.04,4664107.0878227,0
+GLW.US,D,20190605,000000,27.2636,27.4962,27.0263,27.4815,4858965.4837652,0
+GLW.US,D,20190606,000000,27.4815,27.7187,27.292,27.5986,3717644.4152227,0
+GLW.US,D,20190607,000000,27.7812,27.998,27.6631,27.6816,3345455.8476055,0
+GLW.US,D,20190610,000000,27.8798,28.3604,27.8086,28.0078,4320802.5107507,0
+GLW.US,D,20190611,000000,28.3515,28.4502,27.9795,28.0254,4250508.3719628,0
+GLW.US,D,20190612,000000,27.998,28.3067,27.998,28.2519,3770147.1708668,0
+GLW.US,D,20190613,000000,28.3067,28.5049,28.1523,28.3232,3939689.0685734,0
+GLW.US,D,20190614,000000,28.2969,28.5147,27.4287,27.9795,6252587.3086303,0
+GLW.US,D,20190617,000000,28.2432,28.4961,28.0078,28.3984,5695327.3977376,0
+GLW.US,D,20190618,000000,28.6397,29.7139,28.5244,29.4385,9407045.1064489,0
+GLW.US,D,20190619,000000,29.5372,29.673,29.3731,29.6015,5261268.8472534,0
+GLW.US,D,20190620,000000,29.8458,30.1543,29.542,29.9815,9353944.3555382,0
+GLW.US,D,20190621,000000,30.0811,30.1886,29.8087,30.0987,10103158.699059,0
+GLW.US,D,20190624,000000,30.1446,30.1886,29.7275,29.9082,7372263.8156251,0
+GLW.US,D,20190625,000000,29.9171,30.0616,29.6543,29.7003,4643464.9875178,0
+GLW.US,D,20190626,000000,29.9171,30.29,29.8555,29.9268,5969791.8656082,0
+GLW.US,D,20190627,000000,30.044,30.2579,29.9639,30.0811,3479346.3734033,0
+GLW.US,D,20190628,000000,30.0528,30.2013,29.8087,30.0811,9320053.1786005,0
+GLW.US,D,20190701,000000,30.714,31.0138,30.6056,30.8859,6623592.1732883,0
+GLW.US,D,20190702,000000,30.7794,30.8605,30.3799,30.5148,3054112.3489584,0
+GLW.US,D,20190703,000000,30.5782,30.7052,30.4142,30.5509,3545956.2879292,0
+GLW.US,D,20190705,000000,30.4063,30.423,30.004,30.423,2757406.348238,0
+GLW.US,D,20190708,000000,30.1446,30.2247,29.7364,29.8809,4074694.691709,0
+GLW.US,D,20190709,000000,29.791,29.9727,29.6543,29.8995,2915225.9003774,0
+GLW.US,D,20190710,000000,30.0167,30.1974,29.6369,29.6369,3631673.3799783,0
+GLW.US,D,20190711,000000,29.6369,29.6817,29.3126,29.4668,3520613.1666164,0
+GLW.US,D,20190712,000000,29.6631,29.963,29.6015,29.8809,4934186.939715,0
+GLW.US,D,20190715,000000,29.8995,30.2529,29.8634,30.2051,2675178.9271964,0
+GLW.US,D,20190716,000000,30.1642,30.3107,30.0078,30.1446,2651297.0032215,0
+GLW.US,D,20190717,000000,30.0001,30.0616,29.5634,29.8262,7432790.3570715,0
+GLW.US,D,20190718,000000,29.8262,30.0713,29.673,30.0167,4358011.3326603,0
+GLW.US,D,20190719,000000,30.3702,30.3995,29.963,29.9727,4939883.2542146,0
+GLW.US,D,20190722,000000,30.0078,30.2803,29.8507,30.1974,4060044.8316433,0
+GLW.US,D,20190723,000000,30.29,30.5596,30.2529,30.3995,4296893.9636989,0
+GLW.US,D,20190724,000000,30.3244,30.6612,30.3244,30.6144,4459727.8699826,0
+GLW.US,D,20190725,000000,30.3995,30.4277,29.8047,29.8721,6941345.7642547,0
+GLW.US,D,20190726,000000,30.0167,30.628,29.8995,30.587,6550598.8640851,0
+GLW.US,D,20190729,000000,30.7872,31.0039,30.6417,30.8672,6600968.701681,0
+GLW.US,D,20190730,000000,28.9561,29.1123,28.2519,28.4248,18581020.533803,0
+GLW.US,D,20190731,000000,28.3067,28.3604,27.4725,27.8359,14245165.744938,0
+GLW.US,D,20190801,000000,27.5106,27.8457,26.8037,26.9228,12115034.928038,0
+GLW.US,D,20190802,000000,26.7051,26.9394,26.3173,26.5146,7319869.6002177,0
+GLW.US,D,20190805,000000,26.2148,26.2529,25.3094,25.5087,12436974.48587,0
+GLW.US,D,20190806,000000,25.8271,26.0049,25.4374,25.8183,6882128.8734006,0
+GLW.US,D,20190807,000000,25.3739,25.8974,25.2743,25.8085,7864210.1510456,0
+GLW.US,D,20190808,000000,26.1426,26.4462,25.996,26.3887,5806979.462579,0
+GLW.US,D,20190809,000000,26.2343,26.2343,25.409,25.5986,4847162.2450028,0
+GLW.US,D,20190812,000000,25.3836,25.4277,24.9833,25.1249,3614743.1509769,0
+GLW.US,D,20190813,000000,24.9833,26.0233,24.9295,25.5458,5463181.3346192,0
+GLW.US,D,20190814,000000,25.1737,25.2295,24.7118,24.7293,6545619.3247339,0
+GLW.US,D,20190815,000000,24.6854,24.8339,24.4227,24.5584,5567488.50212,0
+GLW.US,D,20190816,000000,24.7586,25.1551,24.6396,25.0107,5813523.6196824,0
+GLW.US,D,20190819,000000,25.4188,25.5722,25.2382,25.2469,3710821.7397759,0
+GLW.US,D,20190820,000000,25.1376,25.2743,24.8622,24.8847,4502610.4791727,0
+GLW.US,D,20190821,000000,25.1551,25.409,25.0849,25.2469,5141641.1229411,0
+GLW.US,D,20190822,000000,25.4374,25.6893,25.1415,25.5087,7680503.7524452,0
+GLW.US,D,20190823,000000,25.3445,25.5898,24.704,24.8476,6008122.9526071,0
+GLW.US,D,20190826,000000,25.0478,25.1288,24.5546,24.6493,5498597.1946937,0
+GLW.US,D,20190827,000000,24.8192,24.8944,24.4276,24.5037,4023921.4121011,0
+GLW.US,D,20190828,000000,24.3787,24.8476,24.242,24.786,4330369.4110506,0
+GLW.US,D,20190829,000000,25.1942,25.4775,25.1229,25.2783,3280909.221542,0
+GLW.US,D,20190830,000000,25.5682,25.705,25.2509,25.3963,5575582.9414727,0
+GLW.US,D,20190903,000000,25.0038,25.0868,24.4295,24.6844,5435618.2582759,0
+GLW.US,D,20190904,000000,24.9403,25.0966,24.744,24.9853,4521798.5498911,0
+GLW.US,D,20190905,000000,25.3231,26.1835,25.3134,26.0624,7431744.8893194,0
+GLW.US,D,20190906,000000,26.1787,26.3066,25.7802,25.8349,5166392.3927744,0
+GLW.US,D,20190909,000000,25.9725,26.2548,25.8779,26.162,6058310.5245224,0
+GLW.US,D,20190910,000000,26.0898,26.7997,26.043,26.6172,6931952.9379192,0
+GLW.US,D,20190911,000000,26.8095,27.3388,26.3994,27.3388,6439712.7246878,0
+GLW.US,D,20190912,000000,27.3749,27.7568,27.083,27.583,9276069.8075755,0
+GLW.US,D,20190913,000000,27.6211,27.8409,27.4648,27.5029,4863416.6574358,0
+GLW.US,D,20190916,000000,27.3565,27.5801,27.2636,27.4023,3145674.2303591,0
+GLW.US,D,20190917,000000,25.3876,25.7919,25.0038,25.7421,31245072.458529,0
+GLW.US,D,20190918,000000,25.7421,25.7519,25.1678,25.4424,9318076.9271203,0
+GLW.US,D,20190919,000000,25.4775,25.495,25.1581,25.1678,5584688.0337843,0
+GLW.US,D,20190920,000000,25.2412,25.6561,25.2412,25.3134,7721597.4956584,0
+GLW.US,D,20190923,000000,25.2138,25.3408,25.078,25.2323,6210265.8319848,0
+GLW.US,D,20190924,000000,25.3231,25.3876,24.995,25.2138,6954097.1941419,0
+GLW.US,D,20190925,000000,25.2138,25.8603,25.1132,25.7704,4769174.0369807,0
+GLW.US,D,20190926,000000,25.7617,25.8388,25.4511,25.7421,3005251.8350319,0
+GLW.US,D,20190927,000000,25.8779,26.1718,25.6698,25.8779,3754051.4729308,0
+GLW.US,D,20190930,000000,26.0985,26.1708,25.8349,26.0049,6107491.5393365,0
+GLW.US,D,20191001,000000,26.1708,26.4071,25.1864,25.331,5862957.5537276,0
+GLW.US,D,20191002,000000,25.1132,25.1864,24.829,24.9139,4831947.1565346,0
+GLW.US,D,20191003,000000,24.8192,25.1767,24.3895,25.1678,4595414.4295088,0
+GLW.US,D,20191004,000000,25.2138,25.5868,25.0868,25.5517,3588887.0234508,0
+GLW.US,D,20191007,000000,25.4325,25.7274,25.3465,25.4598,3570105.4666379,0
+GLW.US,D,20191008,000000,25.1581,25.2684,24.7342,24.867,6451373.6323852,0
+GLW.US,D,20191009,000000,25.1132,25.5292,25.0682,25.369,4936444.781432,0
+GLW.US,D,20191010,000000,25.3963,25.9628,25.3495,25.7138,4913087.1272799,0
+GLW.US,D,20191011,000000,26.033,26.7559,25.9725,26.5,8813309.5322267,0
+GLW.US,D,20191014,000000,26.3633,26.5449,26.2168,26.453,3011197.9968687,0
+GLW.US,D,20191015,000000,26.4443,27.0732,26.3818,26.9277,4171727.6154197,0
+GLW.US,D,20191016,000000,26.791,27.0468,26.791,26.9199,4309082.2131124,0
+GLW.US,D,20191017,000000,27.0927,27.1562,26.6914,26.7646,5034012.2146104,0
+GLW.US,D,20191018,000000,26.7265,26.8368,26.6269,26.746,8014462.6055487,0
+GLW.US,D,20191021,000000,26.9726,27.4745,26.9453,27.2734,4983307.5406239,0
+GLW.US,D,20191022,000000,27.0381,27.5303,27.0293,27.3662,5307327.7943149,0
+GLW.US,D,20191023,000000,27.292,27.4481,27.083,27.4297,4580263.8508041,0
+GLW.US,D,20191024,000000,27.6113,27.666,27.0927,27.165,5119224.4921622,0
+GLW.US,D,20191025,000000,27.165,27.9951,27.1093,27.8223,8114536.703817,0
+GLW.US,D,20191028,000000,27.9678,28.1132,27.7041,27.9121,7165404.555772,0
+GLW.US,D,20191029,000000,28.2051,28.3594,26.7723,27.5928,9027486.0423789,0
+GLW.US,D,20191030,000000,26.5087,27.7393,26.453,27.7129,8199473.5349189,0
+GLW.US,D,20191031,000000,27.5654,27.7129,26.9628,27.0195,7706762.2980187,0
+GLW.US,D,20191101,000000,27.1562,27.2549,26.9199,26.9726,7608418.6997513,0
+GLW.US,D,20191104,000000,27.1093,27.5029,27.0996,27.411,4809026.7352229,0
+GLW.US,D,20191105,000000,27.4648,27.6943,27.247,27.4023,4485161.1001711,0
+GLW.US,D,20191106,000000,27.3476,27.4561,27.1601,27.2119,3400928.1002923,0
+GLW.US,D,20191107,000000,27.4481,27.6309,27.4384,27.5303,4175200.9029951,0
+GLW.US,D,20191108,000000,27.4835,27.7041,27.2451,27.6943,2894615.542972,0
+GLW.US,D,20191111,000000,27.4648,27.5206,27.165,27.3017,2384833.7939342,0
+GLW.US,D,20191112,000000,27.3388,27.3838,26.9589,27.0107,3121881.3912955,0
+GLW.US,D,20191113,000000,26.8095,26.9775,26.6454,26.7265,5001953.9341232,0
+GLW.US,D,20191114,000000,26.6543,26.7168,26.3935,26.5801,3820816.0060959,0
+GLW.US,D,20191115,000000,26.7168,26.9843,26.6445,26.9472,4453577.9392106,0
+GLW.US,D,20191118,000000,26.7559,26.8194,26.5253,26.6445,3308415.979838,0
+GLW.US,D,20191119,000000,26.8104,26.8104,26.4238,26.5801,3966582.4721354,0
+GLW.US,D,20191120,000000,26.4238,26.5995,26.0848,26.2773,4104963.0822546,0
+GLW.US,D,20191121,000000,26.2948,26.2948,25.9668,26.2128,6110599.2715865,0
+GLW.US,D,20191122,000000,26.3417,26.6543,26.291,26.6445,5087278.8477697,0
+GLW.US,D,20191125,000000,26.8281,26.957,26.6817,26.8476,3737809.3480716,0
+GLW.US,D,20191126,000000,26.7089,26.8281,26.498,26.7559,4860789.1645352,0
+GLW.US,D,20191127,000000,26.7823,27.0615,26.746,26.9472,3000351.1409469,0
+GLW.US,D,20191129,000000,26.873,26.9472,26.6445,26.664,1740767.2927672,0
+GLW.US,D,20191202,000000,26.6727,26.7823,26.3417,26.3984,3200623.2371877,0
+GLW.US,D,20191203,000000,26.0576,26.0674,25.3876,25.7353,5301315.0747857,0
+GLW.US,D,20191204,000000,25.8906,26.2226,25.7157,25.7255,5335980.3688835,0
+GLW.US,D,20191205,000000,25.8192,25.8544,25.4052,25.4237,5803688.4406841,0
+GLW.US,D,20191206,000000,25.6494,25.8446,25.5692,25.6073,5117481.7045875,0
+GLW.US,D,20191209,000000,25.6621,26.5898,25.6171,26.1747,9972314.4676409,0
+GLW.US,D,20191210,000000,26.1747,26.2694,25.6815,25.7069,5507553.8121532,0
+GLW.US,D,20191211,000000,25.8192,26.168,25.7069,25.7255,6617407.4277236,0
+GLW.US,D,20191212,000000,25.6532,26.9208,25.6522,26.8565,8728285.6641425,0
+GLW.US,D,20191213,000000,26.9208,27.0302,26.2421,26.3887,6367861.1358993,0
+GLW.US,D,20191216,000000,26.6445,26.6914,26.168,26.2773,5291047.7827693,0
+GLW.US,D,20191217,000000,26.2607,26.3984,26.0527,26.1747,5723416.7918326,0
+GLW.US,D,20191218,000000,26.1933,26.1933,25.79,25.9922,5630183.800372,0
+GLW.US,D,20191219,000000,25.9198,26.5537,25.8446,26.5537,9024039.3778803,0
+GLW.US,D,20191220,000000,26.8378,26.957,26.6347,26.6347,14042611.231834,0
+GLW.US,D,20191223,000000,26.6727,26.746,26.37,26.7362,4039320.8141787,0
+GLW.US,D,20191224,000000,26.7559,26.7646,26.3506,26.4609,1668007.4474693,0
+GLW.US,D,20191226,000000,26.5702,26.7118,26.5351,26.6543,2612810.273619,0
+GLW.US,D,20191227,000000,26.7168,26.7168,26.3788,26.4335,2453893.0315381,0
+GLW.US,D,20191230,000000,26.3984,26.746,26.3603,26.6347,4302329.1672516,0
+GLW.US,D,20191231,000000,26.5253,26.7362,26.4512,26.7265,3905771.2685587,0
+GLW.US,D,20200102,000000,26.9208,27.5459,26.9023,27.536,5870076.1549141,0
+GLW.US,D,20200103,000000,27.122,27.2959,26.9111,27.1768,7599731.3849546,0
+GLW.US,D,20200106,000000,26.9648,27.2578,26.8565,27.25,6550496.4676354,0
+GLW.US,D,20200107,000000,27.3525,27.4852,27.0762,27.4521,7464625.4132983,0
+GLW.US,D,20200108,000000,27.2773,27.6182,27.2285,27.5801,9181341.8279486,0
+GLW.US,D,20200109,000000,27.7549,27.7549,27.5459,27.7461,6588081.0845156,0
+GLW.US,D,20200110,000000,27.6631,27.8574,27.5507,27.6465,5156330.9176221,0
+GLW.US,D,20200113,000000,27.6367,27.9306,27.4247,27.9111,5496723.3396633,0
+GLW.US,D,20200114,000000,27.8935,27.9473,27.5089,27.6465,5972432.6700473,0
+GLW.US,D,20200115,000000,27.4063,27.6084,27.1171,27.2412,5888289.4114309,0
+GLW.US,D,20200116,000000,27.3613,27.6416,27.1962,27.5547,4567717.2138164,0
+GLW.US,D,20200117,000000,27.6182,27.7373,27.4708,27.5986,4735821.4653686,0
+GLW.US,D,20200121,000000,27.3525,27.4247,27.0947,27.2773,4698453.9289619,0
+GLW.US,D,20200122,000000,27.3251,27.6592,27.1582,27.2236,4782953.5272234,0
+GLW.US,D,20200123,000000,26.9648,27.1962,26.7051,27.1318,4539469.1052242,0
+GLW.US,D,20200124,000000,27.2334,27.2822,26.6962,26.957,5164091.5445486,0
+GLW.US,D,20200127,000000,26.4052,26.5537,26.2226,26.2226,7441408.0422822,0
+GLW.US,D,20200128,000000,26.3984,26.4794,25.6893,25.7069,11957657.728561,0
+GLW.US,D,20200129,000000,25.5351,26.8652,25.3027,26.0283,13981430.377073,0
+GLW.US,D,20200130,000000,25.6718,25.6718,25.0184,25.4237,10319736.405957,0
+GLW.US,D,20200131,000000,25.3124,25.3408,24.3778,24.5047,9484483.4455357,0
+GLW.US,D,20200203,000000,24.6425,25.1297,24.6102,24.7078,5176505.0661516,0
+GLW.US,D,20200204,000000,25.2225,25.4052,25.0565,25.3221,4886365.7497535,0
+GLW.US,D,20200205,000000,25.8095,25.9833,25.5605,25.9765,6151146.2177579,0
+GLW.US,D,20200206,000000,26.1132,26.1581,25.7401,25.8642,3543365.6577506,0
+GLW.US,D,20200207,000000,25.6444,25.6893,25.3876,25.414,3688816.7427249,0
+GLW.US,D,20200210,000000,25.331,25.3759,25.1561,25.3124,3431197.5148025,0
+GLW.US,D,20200211,000000,25.5156,26.0096,25.4325,25.745,5729918.9663917,0
+GLW.US,D,20200212,000000,25.9833,26.5253,25.9481,26.4794,5244819.8815659,0
+GLW.US,D,20200213,000000,26.2607,26.5537,26.0068,26.3603,4270511.5184211,0
+GLW.US,D,20200214,000000,26.3134,26.3506,26.1219,26.2509,3095115.9832957,0
+GLW.US,D,20200218,000000,26.0477,26.2031,25.5605,25.6815,4769918.4591703,0
+GLW.US,D,20200219,000000,25.7069,25.996,25.6073,25.6718,9131682.621714,0
+GLW.US,D,20200220,000000,25.5878,25.9922,25.4424,25.9765,6440037.3214335,0
+GLW.US,D,20200221,000000,25.6718,25.8241,25.4785,25.6718,5199682.5025521,0
+GLW.US,D,20200224,000000,24.7636,25.1025,24.4872,24.7909,6286253.2133786,0
+GLW.US,D,20200225,000000,24.9549,24.9736,23.284,23.615,13113468.918708,0
+GLW.US,D,20200226,000000,23.8543,24.1337,23.1844,23.1844,7985153.6697372,0
+GLW.US,D,20200227,000000,22.5427,23.3191,21.9285,22.2557,11826471.493001,0
+GLW.US,D,20200228,000000,21.3396,22.3191,21.1169,22.0984,14759564.549896,0
+GLW.US,D,20200302,000000,22.2654,22.8602,21.7752,22.8503,8943812.7834668,0
+GLW.US,D,20200303,000000,22.7098,23.5351,21.9793,22.1277,8594141.1951494,0
+GLW.US,D,20200304,000000,22.4618,23.2479,22.1424,23.2382,7029677.0376657,0
+GLW.US,D,20200305,000000,22.8503,23.1844,22.5614,22.785,8587373.8137854,0
+GLW.US,D,20200306,000000,21.9138,23.1366,21.8689,23.0438,10642044.591009,0
+GLW.US,D,20200309,000000,21.4519,22.367,20.9529,21.155,16232393.100534,0
+GLW.US,D,20200310,000000,22.0612,22.4187,21.0115,22.3953,9935498.8480983,0
+GLW.US,D,20200311,000000,21.7019,22.0448,21.0905,21.4422,12435211.219006,0
+GLW.US,D,20200312,000000,19.7204,20.6824,18.8581,18.9597,9467734.4582504,0
+GLW.US,D,20200313,000000,20.0896,21.1169,18.6169,21.1169,9753220.8799718,0
+GLW.US,D,20200316,000000,18.3668,18.654,17.0612,17.6529,13828241.192391,0
+GLW.US,D,20200317,000000,17.9039,19.9793,17.0993,19.9694,9698307.7119007,0
+GLW.US,D,20200318,000000,18.3757,19.9694,17.9596,19.9128,8166556.1482182,0
+GLW.US,D,20200319,000000,19.5798,20.3679,18.5425,19.7018,7938932.9362851,0
+GLW.US,D,20200320,000000,19.7741,20.0154,17.4039,17.4694,8417422.3302798,0
+GLW.US,D,20200323,000000,17.3287,17.3942,16.1539,16.4399,7321431.1460764,0
+GLW.US,D,20200324,000000,17.3199,18.5896,16.8746,18.5425,7767551.998341,0
+GLW.US,D,20200325,000000,18.4313,19.4821,17.7467,18.7555,9452285.9058768,0
+GLW.US,D,20200326,000000,18.7936,20.3405,18.4411,20.1999,7282634.1552311,0
+GLW.US,D,20200327,000000,19.4685,19.9967,18.9567,19.2096,6138930.3213028,0
+GLW.US,D,20200330,000000,19.3777,19.821,18.7751,19.7116,6727629.0141619,0
+GLW.US,D,20200331,000000,19.7917,19.9596,18.9421,19.0231,6586542.0658758,0
+GLW.US,D,20200401,000000,18.0797,18.2272,17.3756,17.6999,6895566.3595011,0
+GLW.US,D,20200402,000000,17.6901,18.0055,17.1267,17.3199,8264225.9778464,0
+GLW.US,D,20200403,000000,17.238,17.4508,16.5064,16.5884,7755718.0406435,0
+GLW.US,D,20200406,000000,17.5045,18.3757,16.9977,18.2555,11657589.028431,0
+GLW.US,D,20200407,000000,18.9323,18.9879,17.8717,18.2272,8571778.8344888,0
+GLW.US,D,20200408,000000,18.4215,19.2009,18.2184,19.0514,5418197.5502801,0
+GLW.US,D,20200409,000000,19.1179,20.0338,19.1003,19.6159,6535397.0871554,0
+GLW.US,D,20200413,000000,19.4489,19.5251,18.654,18.904,5564523.1009353,0
+GLW.US,D,20200414,000000,19.405,19.5446,18.8395,19.1715,5347238.8585334,0
+GLW.US,D,20200415,000000,18.6354,18.737,18.2184,18.5154,4681863.6561736,0
+GLW.US,D,20200416,000000,18.5515,18.5699,18.0612,18.3757,4513987.7487043,0
+GLW.US,D,20200417,000000,18.8483,19.4235,18.8298,19.1912,5340618.9280572,0
+GLW.US,D,20200420,000000,18.8112,19.3679,18.5896,18.9323,5125982.6578456,0
+GLW.US,D,20200421,000000,18.5328,18.6921,17.987,18.0055,5213715.9359901,0
+GLW.US,D,20200422,000000,18.4313,18.608,18.1081,18.5064,5538549.2174921,0
+GLW.US,D,20200423,000000,18.7086,19.113,18.5425,18.5515,4144039.6154077,0
+GLW.US,D,20200424,000000,18.6921,19.2878,18.6169,19.2477,4957259.9317369,0
+GLW.US,D,20200427,000000,19.4685,20.1784,19.3874,20.0338,6500543.38359,0
+GLW.US,D,20200428,000000,20.9773,21.3962,20.2976,20.5056,8119423.062399,0
+GLW.US,D,20200429,000000,20.7195,21.0534,19.9743,20.8211,8722512.5523057,0
+GLW.US,D,20200430,000000,20.4968,20.6912,20.155,20.3865,6843857.1763425,0
+GLW.US,D,20200501,000000,19.9128,19.9322,19.0329,19.1354,4671857.4751042,0
+GLW.US,D,20200504,000000,18.8942,19.0016,18.5328,18.8845,4462670.7439484,0
+GLW.US,D,20200505,000000,19.1628,19.5349,19.1003,19.1442,6784825.6230625,0
+GLW.US,D,20200506,000000,19.3483,19.4148,18.9968,19.1813,4463937.3880317,0
+GLW.US,D,20200507,000000,19.573,19.7116,19.358,19.405,4377940.7536749,0
+GLW.US,D,20200508,000000,19.7741,20.1267,19.7116,20.0251,2884863.305098,0
+GLW.US,D,20200511,000000,19.6833,19.8542,19.4235,19.7282,3525952.1175064,0
+GLW.US,D,20200512,000000,19.821,19.8854,18.8942,18.904,4533166.6037422,0
+GLW.US,D,20200513,000000,18.8034,18.904,17.9596,18.1813,4834810.1612695,0
+GLW.US,D,20200514,000000,17.9225,18.488,17.4323,18.4684,4604028.0188617,0
+GLW.US,D,20200515,000000,18.2097,18.3951,18.0162,18.1998,3507028.2296283,0
+GLW.US,D,20200518,000000,18.8581,19.5641,18.8483,19.4235,4187494.620752,0
+GLW.US,D,20200519,000000,19.405,19.6833,18.9079,19.3005,4303242.5435832,0
+GLW.US,D,20200520,000000,19.6345,20.1072,19.4148,19.989,5550602.303592,0
+GLW.US,D,20200521,000000,19.9596,20.1023,19.7204,19.7458,4442873.414354,0
+GLW.US,D,20200522,000000,19.7556,19.8503,19.4402,19.8015,4180893.1216368,0
+GLW.US,D,20200526,000000,20.3776,21.1267,20.3494,20.8211,5480811.9553368,0
+GLW.US,D,20200527,000000,21.2205,21.6277,21.0252,21.6092,6883035.0819808,0
+GLW.US,D,20200528,000000,21.7029,21.9314,21.3229,21.5535,5683481.1524662,0
+GLW.US,D,20200529,000000,21.4207,21.4763,20.74,21.3094,8335227.6761021,0
+GLW.US,D,20200601,000000,21.2713,21.4207,21.0603,21.2624,3901506.4564267,0
+GLW.US,D,20200602,000000,21.4499,22.3308,21.4031,22.3308,6120686.3458512,0
+GLW.US,D,20200603,000000,22.7498,23.6102,22.74,23.5154,5997235.1381053,0
+GLW.US,D,20200604,000000,23.1804,23.6844,23.0398,23.1424,6338410.8929871,0
+GLW.US,D,20200605,000000,24.1785,24.9696,24.1785,24.9472,8776712.0171221,0
+GLW.US,D,20200608,000000,25.1152,25.5175,24.8632,25.4979,8058731.6626685,0
+GLW.US,D,20200609,000000,24.8534,26.035,24.7791,25.8349,10365577.248581,0
+GLW.US,D,20200610,000000,25.9003,26.2831,25.6386,26.04,12257590.241413,0
+GLW.US,D,20200611,000000,24.871,25.3104,24.2831,24.4511,14883269.700836,0
+GLW.US,D,20200612,000000,25.2929,25.5761,24.8065,25.1796,10215061.635202,0
+GLW.US,D,20200615,000000,24.5731,25.6942,24.367,25.3582,7986417.2419271,0
+GLW.US,D,20200616,000000,26.1523,26.5928,25.4424,25.8622,7915465.7179317,0
+GLW.US,D,20200617,000000,25.9932,26.04,25.4658,25.4785,7437435.060032,0
+GLW.US,D,20200618,000000,25.2469,25.7411,25.1337,25.5722,7155376.8714481,0
+GLW.US,D,20200619,000000,26.1797,26.1797,24.9003,24.9647,12833894.867995,0
+GLW.US,D,20200622,000000,24.871,24.993,24.5731,24.8153,8082526.5496611,0
+GLW.US,D,20200623,000000,25.1796,25.4424,25.0301,25.1337,8227755.4343395,0
+GLW.US,D,20200624,000000,24.9101,25.0028,23.909,24.1337,6505039.6116985,0
+GLW.US,D,20200625,000000,23.9842,24.1981,23.6004,24.1337,6880218.1556483,0
+GLW.US,D,20200626,000000,24.1337,24.1785,23.4754,23.7586,11133857.811044,0
+GLW.US,D,20200629,000000,23.9842,24.2176,23.7567,24.0116,4776813.8360965,0
+GLW.US,D,20200630,000000,23.8436,24.3573,23.787,24.2176,4855334.5056572,0
+GLW.US,D,20200701,000000,24.367,24.5213,23.9745,23.994,6757850.3023407,0
+GLW.US,D,20200702,000000,24.4608,24.7499,24.2274,24.3124,5379636.0712694,0
+GLW.US,D,20200706,000000,24.9472,25.2089,24.8241,25.079,6220998.0038828,0
+GLW.US,D,20200707,000000,24.8534,25.0497,24.5634,24.7704,5109657.5918622,0
+GLW.US,D,20200708,000000,24.6942,24.9198,24.4842,24.7606,4427651.1581343,0
+GLW.US,D,20200709,000000,24.7704,24.9559,24.4237,24.788,4876277.6515243,0
+GLW.US,D,20200710,000000,24.7704,24.9609,24.5634,24.9383,3274209.421835,0
+GLW.US,D,20200713,000000,25.2469,25.4424,24.9472,24.9833,5612634.0728497,0
+GLW.US,D,20200714,000000,25.0204,25.6386,24.7547,25.5819,3985883.1789485,0
+GLW.US,D,20200715,000000,25.9394,26.3066,25.8027,26.2382,5927994.6587852,0
+GLW.US,D,20200716,000000,26.62,27.1445,26.4238,26.8916,6569408.0679394,0
+GLW.US,D,20200717,000000,27.0224,27.2187,26.8174,27.1533,5014655.18975,0
+GLW.US,D,20200720,000000,27.0508,27.2187,26.9101,27.1533,5790952.3702644,0
+GLW.US,D,20200721,000000,27.2841,27.6494,27.2646,27.4053,4903544.8021278,0
+GLW.US,D,20200722,000000,27.4237,27.8925,27.2744,27.6767,5249576.1966566,0
+GLW.US,D,20200723,000000,27.6767,28.2011,27.6309,27.8643,5743918.6090012,0
+GLW.US,D,20200724,000000,27.7607,27.9199,27.3174,27.3876,5927051.5874832,0
+GLW.US,D,20200727,000000,27.2841,28.8271,27.1816,28.6387,10536511.738004,0
+GLW.US,D,20200728,000000,28.5088,29.3243,28.0049,28.2753,9524441.6121211,0
+GLW.US,D,20200729,000000,28.7793,29.7529,28.3789,29.5557,7756447.1033658,0
+GLW.US,D,20200730,000000,29.2286,29.3878,28.9297,29.0977,6519377.1625923,0
+GLW.US,D,20200731,000000,29.042,29.1455,28.4766,28.9864,6093181.6354842,0
+GLW.US,D,20200803,000000,29.0596,29.0743,28.6387,28.8916,3846615.8155744,0
+GLW.US,D,20200804,000000,28.9103,29.1788,28.8614,29.1651,3615031.9089651,0
+GLW.US,D,20200805,000000,29.2764,29.8467,29.2286,29.8087,3921171.6946009,0
+GLW.US,D,20200806,000000,29.6132,29.9112,29.5704,29.7716,3463309.0414437,0
+GLW.US,D,20200807,000000,29.7051,29.8184,29.4083,29.7813,3293575.6623759,0
+GLW.US,D,20200810,000000,29.8272,30.1563,29.6964,30.0606,5826360.0386229,0
+GLW.US,D,20200811,000000,30.2863,30.7071,30.1368,30.2013,4366907.5362145,0
+GLW.US,D,20200812,000000,30.3888,30.7334,30.297,30.6036,2754925.2822606,0
+GLW.US,D,20200813,000000,30.464,30.7159,30.2589,30.4073,4092164.5500006,0
+GLW.US,D,20200814,000000,30.3428,30.3692,30.0655,30.2198,2927043.4746429,0
+GLW.US,D,20200817,000000,30.3145,30.4688,30.1914,30.2295,2450154.5371579,0
+GLW.US,D,20200818,000000,30.3145,30.3234,29.9356,30.0225,3480265.8935219,0
+GLW.US,D,20200819,000000,30.1368,30.297,30.0196,30.1368,3254603.5736016,0
+GLW.US,D,20200820,000000,29.9209,30.0225,29.7345,29.7999,2483822.4898352,0
+GLW.US,D,20200821,000000,29.8741,30.3789,29.7148,30.3595,5213650.4022623,0
+GLW.US,D,20200824,000000,30.416,31.212,30.3789,31.2023,5001296.5489157,0
+GLW.US,D,20200825,000000,31.296,31.38,30.4825,30.753,3800704.3194007,0
+GLW.US,D,20200826,000000,30.753,30.9269,30.5987,30.6505,3074434.97234,0
+GLW.US,D,20200827,000000,30.7735,30.8106,30.0147,30.2462,4479892.8028315,0
+GLW.US,D,20200828,000000,30.3311,30.8204,30.0665,30.7442,6579294.4451626,0
+GLW.US,D,20200831,000000,30.7344,30.7735,30.3214,30.5567,5022619.5856114,0
+GLW.US,D,20200901,000000,30.3966,30.9414,30.1622,30.924,3194861.3889603,0
+GLW.US,D,20200902,000000,31.0645,31.8742,30.9708,31.7238,4891926.9009394,0
+GLW.US,D,20200903,000000,31.3566,31.461,29.6162,30.0284,6593185.5475355,0
+GLW.US,D,20200904,000000,30.1983,30.4249,29.3145,30.171,5792998.2513303,0
+GLW.US,D,20200908,000000,29.7472,30.2638,29.6495,29.8975,4743438.7372654,0
+GLW.US,D,20200909,000000,30.5938,31.8117,30.5938,31.1309,8042301.1283418,0
+GLW.US,D,20200910,000000,31.2521,31.5021,29.9542,30.0108,7800604.5483553,0
+GLW.US,D,20200911,000000,30.3869,30.5049,29.7275,30.0665,8444200.0258535,0
+GLW.US,D,20200914,000000,30.5694,30.9805,30.5275,30.8204,5077040.2267593,0
+GLW.US,D,20200915,000000,31.0547,31.2765,30.8799,30.8946,3841362.8777024,0
+GLW.US,D,20200916,000000,31.0186,31.296,30.6505,30.7247,6890682.0488481,0
+GLW.US,D,20200917,000000,30.3127,31.1505,30.2071,30.8946,6464208.0033967,0
+GLW.US,D,20200918,000000,30.8106,31.0645,30.3408,30.5372,8407593.2950684,0
+GLW.US,D,20200921,000000,29.8037,29.9923,29.1348,29.5771,6174931.88907,0
+GLW.US,D,20200922,000000,29.5771,29.7656,29.209,29.7569,6478524.0510361,0
+GLW.US,D,20200923,000000,29.7178,29.7852,28.7207,28.795,4435718.97441,0
+GLW.US,D,20200924,000000,28.5703,29.3145,28.3926,28.8896,3277995.0185822,0
+GLW.US,D,20200925,000000,28.7579,29.461,28.626,29.3701,2694607.6295716,0
+GLW.US,D,20200928,000000,29.8975,30.3,29.7755,30.1524,3225461.5440031,0
+GLW.US,D,20200929,000000,30.2638,30.4287,30.0567,30.0958,3312101.2280644,0
+GLW.US,D,20200930,000000,30.2638,30.8672,30.1797,30.5089,5455592.7337283,0
+GLW.US,D,20201001,000000,30.8301,30.8487,30.1749,30.6231,4913012.3778716,0
+GLW.US,D,20201002,000000,30.1524,31.169,30.1231,30.8849,4111563.5574054,0
+GLW.US,D,20201005,000000,31.3009,31.7472,31.0645,31.5626,3976258.9366366,0
+GLW.US,D,20201006,000000,31.6662,32.3204,31.6017,31.6486,5660786.0033439,0
+GLW.US,D,20201007,000000,31.9406,33.0363,31.8946,33.0041,4886410.8041914,0
+GLW.US,D,20201008,000000,33.1349,33.7287,33.0412,33.1633,4522421.1203056,0
+GLW.US,D,20201009,000000,33.3234,33.465,32.675,32.7404,3983788.1475867,0
+GLW.US,D,20201012,000000,32.9299,32.9845,32.5704,32.5998,4374817.6619575,0
+GLW.US,D,20201013,000000,32.5998,33.3137,32.2638,32.8243,6960460.1095292,0
+GLW.US,D,20201014,000000,32.8713,32.9944,32.2589,32.4758,4581588.8608639,0
+GLW.US,D,20201015,000000,32.1086,32.9299,32.0987,32.9103,4257437.5397173,0
+GLW.US,D,20201016,000000,33.0041,33.3049,32.844,33.1164,3811883.9637843,0
+GLW.US,D,20201019,000000,33.2208,33.3712,32.4484,32.5704,2473828.5963398,0
+GLW.US,D,20201020,000000,32.8527,33.2678,32.6837,32.7961,2955699.1211051,0
+GLW.US,D,20201021,000000,32.8243,33.3811,32.7023,32.9484,3959790.5156237,0
+GLW.US,D,20201022,000000,32.9484,33.5118,32.9005,33.3898,2525654.5114509,0
+GLW.US,D,20201023,000000,33.5217,33.5588,33.2111,33.4747,2959415.0882665,0
+GLW.US,D,20201026,000000,33.0412,33.0412,32.1799,32.2424,6177565.5257575,0
+GLW.US,D,20201027,000000,32.298,32.4298,30.7071,30.924,9330959.4244632,0
+GLW.US,D,20201028,000000,30.2267,30.6407,29.7656,29.8682,6960119.1293516,0
+GLW.US,D,20201029,000000,29.8223,30.5275,29.6065,30.2168,4613020.4750786,0
+GLW.US,D,20201030,000000,30.0382,30.2364,29.4473,30.0958,4784055.3130227,0
+GLW.US,D,20201102,000000,30.424,30.8672,30.1378,30.5655,3821850.2102384,0
+GLW.US,D,20201103,000000,31.0547,31.9035,31.0547,31.6954,3139276.5001789,0
+GLW.US,D,20201104,000000,31.5158,32.3117,30.9805,31.592,4140920.6195484,0
+GLW.US,D,20201105,000000,32.214,32.7912,32.1368,32.4669,3884041.7179576,0
+GLW.US,D,20201106,000000,32.4484,32.7961,32.3742,32.675,2916780.2784845,0
+GLW.US,D,20201109,000000,34.1799,34.9045,33.5412,33.588,7282773.4144028,0
+GLW.US,D,20201110,000000,33.8039,34.0871,33.5539,33.9084,5077074.0175877,0
+GLW.US,D,20201111,000000,34.1702,34.1896,33.6525,33.8693,2768069.9145148,0
+GLW.US,D,20201112,000000,33.7472,33.8137,32.7434,33.0656,3642130.1054265,0
+GLW.US,D,20201113,000000,33.4347,34.1067,33.3781,33.9357,2661190.5481962,0
+GLW.US,D,20201116,000000,34.5236,35.1672,34.1585,35.0256,4268537.31487,0
+GLW.US,D,20201117,000000,34.6936,34.8781,34.339,34.552,2975870.197741,0
+GLW.US,D,20201118,000000,34.6663,34.7219,34.1819,34.1819,2889322.6704846,0
+GLW.US,D,20201119,000000,33.9357,34.5188,33.7697,34.4103,2448428.1330151,0
+GLW.US,D,20201120,000000,34.3343,34.6175,34.1164,34.3811,2951102.5444759,0
+GLW.US,D,20201123,000000,34.6086,34.8879,34.3811,34.6936,2088120.6254623,0
+GLW.US,D,20201124,000000,35.0442,35.597,34.9787,35.5188,4561986.0845239,0
+GLW.US,D,20201125,000000,35.4895,35.5393,35.1252,35.3284,1977113.6582543,0
+GLW.US,D,20201127,000000,35.3284,35.6117,35.091,35.1301,1495226.7500571,0
+GLW.US,D,20201130,000000,35.1301,35.4417,34.7219,35.4417,5593276.0240247,0
+GLW.US,D,20201201,000000,35.7922,35.9055,35.2571,35.4036,3887360.386894,0
+GLW.US,D,20201202,000000,35.3284,35.9387,35.2717,35.802,4051519.3032373,0
+GLW.US,D,20201203,000000,35.3576,35.7083,35.0862,35.1575,4062773.6970293,0
+GLW.US,D,20201204,000000,35.2248,35.9436,35.1575,35.9436,3702807.169654,0
+GLW.US,D,20201207,000000,35.7825,35.8313,35.3675,35.593,2749671.3204239,0
+GLW.US,D,20201208,000000,35.4417,35.9729,35.3929,35.9241,3013818.3220178,0
+GLW.US,D,20201209,000000,35.9925,36.4035,35.6311,35.6702,4238583.281425,0
+GLW.US,D,20201210,000000,35.593,35.593,34.9212,35.2063,4371036.1610683,0
+GLW.US,D,20201211,000000,34.3724,34.6175,33.5763,33.7571,6606377.2821566,0
+GLW.US,D,20201214,000000,35.0061,35.4417,34.6175,34.8644,6079188.1366616,0
+GLW.US,D,20201215,000000,35.0355,35.1487,34.3811,35.0637,4671392.5952223,0
+GLW.US,D,20201216,000000,35.1008,35.1399,34.1018,34.3244,4838665.3876026,0
+GLW.US,D,20201217,000000,34.5705,34.6663,34.3244,34.6565,4436207.4054752,0
+GLW.US,D,20201218,000000,34.676,34.7082,33.9504,34.3244,7480756.9499917,0
+GLW.US,D,20201221,000000,33.7746,34.1349,33.1827,34.05,5772328.503984,0
+GLW.US,D,20201222,000000,34.2962,34.5236,34.0109,34.1633,3526633.0538971,0
+GLW.US,D,20201223,000000,34.4279,34.7736,34.2863,34.4279,4429921.2874252,0
+GLW.US,D,20201224,000000,34.5705,34.6565,34.05,34.3527,1257149.8845691,0
+GLW.US,D,20201228,000000,34.5324,34.7131,34.2404,34.2765,1831557.1049368,0
+GLW.US,D,20201229,000000,34.4573,34.4573,33.6281,33.7571,1993435.6523442,0
+GLW.US,D,20201230,000000,33.9084,34.2492,33.8595,34.0696,2386191.5708579,0
+GLW.US,D,20201231,000000,34.0969,34.1575,33.7472,34.0969,3761738.3744133,0
+GLW.US,D,20210104,000000,34.1448,34.3146,32.965,33.0754,5278769.4244799,0
+GLW.US,D,20210105,000000,33.1125,33.9601,33.0656,33.7843,5041497.395087,0
+GLW.US,D,20210106,000000,34.2863,35.5793,34.0969,34.9495,5775812.0312045,0
+GLW.US,D,20210107,000000,35.2913,35.4797,34.7698,35.0256,4727803.8233533,0
+GLW.US,D,20210108,000000,35.1672,35.2619,34.6272,34.9974,4376266.5717215,0
+GLW.US,D,20210111,000000,34.6175,35.6184,34.4758,35.5559,5938250.6871921,0
+GLW.US,D,20210112,000000,35.7083,36.0296,35.3147,35.4797,4075918.3292834,0
+GLW.US,D,20210113,000000,35.4231,35.4797,35.0637,35.2063,2917933.2625088,0
+GLW.US,D,20210114,000000,35.8694,36.7015,35.4993,36.0207,5514940.6920381,0
+GLW.US,D,20210115,000000,35.7629,36.0217,35.2327,35.802,5125226.9720465,0
+GLW.US,D,20210119,000000,36.2005,36.6829,36.095,36.4934,4241829.2488821,0
+GLW.US,D,20210120,000000,36.5305,36.7864,36.1048,36.4182,3399919.4952622,0
+GLW.US,D,20210121,000000,36.4641,36.5599,35.9339,35.9339,2981452.8521813,0
+GLW.US,D,20210122,000000,35.5188,35.8401,35.304,35.6117,4555731.7093732,0
+GLW.US,D,20210125,000000,35.7444,36.4886,35.5647,36.4279,5067823.5223175,0
+GLW.US,D,20210126,000000,36.6927,36.7015,35.1575,35.2063,5894743.4596585,0
+GLW.US,D,20210127,000000,34.2394,35.0061,33.178,33.3684,9512295.3452519,0
+GLW.US,D,20210128,000000,34.1721,34.9495,34.0305,34.5149,5781543.1604969,0
+GLW.US,D,20210129,000000,34.2863,34.5423,33.673,33.9748,5876448.2859819,0
+GLW.US,D,20210201,000000,34.2492,34.466,33.718,34.0022,3648087.5308729,0
+GLW.US,D,20210202,000000,34.4954,34.7502,34.1262,34.4103,4600128.7620553,0
+GLW.US,D,20210203,000000,34.2111,34.6565,33.7277,34.4192,4109102.970718,0
+GLW.US,D,20210204,000000,34.76,35.3987,34.6272,35.3088,3839873.0093585,0
+GLW.US,D,20210205,000000,35.4797,35.6896,35.3772,35.4417,2350793.1181798,0
+GLW.US,D,20210208,000000,35.5472,35.8821,35.4993,35.6896,2423049.1729449,0
+GLW.US,D,20210209,000000,35.6605,35.7825,34.3625,34.4103,7415544.7470048,0
+GLW.US,D,20210210,000000,34.5149,35.1526,34.4855,34.9875,4115633.816283,0
+GLW.US,D,20210211,000000,35.0813,35.0813,34.3343,34.8176,3734302.2696677,0
+GLW.US,D,20210212,000000,34.4954,35.0061,34.3811,34.9299,3025427.0075259,0
+GLW.US,D,20210216,000000,36.4182,37.0902,36.3226,36.5599,8594838.5149721,0
+GLW.US,D,20210217,000000,36.2952,36.721,35.8694,35.887,6195999.9586058,0
+GLW.US,D,20210218,000000,35.6506,36.0667,35.4231,35.5745,4500404.8596451,0
+GLW.US,D,20210219,000000,35.7268,36.2424,35.6214,36.0481,4072604.7801696,0
+GLW.US,D,20210222,000000,35.8118,36.2855,35.6214,35.9436,3384352.163007,0
+GLW.US,D,20210223,000000,35.8118,35.887,35.096,35.6605,4524342.0777029,0
+GLW.US,D,20210224,000000,35.6605,36.7962,35.5286,36.5891,4347000.6424188,0
+GLW.US,D,20210225,000000,36.4553,36.5696,35.6351,35.9202,6490963.1717516,0
+GLW.US,D,20210226,000000,36.1878,36.9642,35.9739,36.4456,8418699.2140081,0
+GLW.US,D,20210301,000000,37.0549,37.9135,36.9065,37.6185,5869411.6019552,0
+GLW.US,D,20210302,000000,37.6273,37.8363,36.9026,36.9212,4049464.2064909,0
+GLW.US,D,20210303,000000,36.8167,37.555,36.6643,36.7776,4792856.2878786,0
+GLW.US,D,20210304,000000,36.5891,36.6927,34.6155,35.2258,7153716.0010332,0
+GLW.US,D,20210305,000000,35.6926,35.8743,34.2815,35.7023,4066118.9890425,0
+GLW.US,D,20210308,000000,36.0169,36.2835,35.6642,35.846,3725118.3320898,0
+GLW.US,D,20210309,000000,36.1692,36.969,36.1214,36.6155,4477816.2028306,0
+GLW.US,D,20210310,000000,36.807,37.5355,36.7513,37.1409,4762258.1807647,0
+GLW.US,D,20210311,000000,37.3978,38.1234,37.3978,38.1234,6253088.0272697,0
+GLW.US,D,20210312,000000,38.056,39.0189,37.845,38.8373,7395486.3064636,0
+GLW.US,D,20210315,000000,38.8471,39.6664,38.6849,39.638,8773394.3721501,0
+GLW.US,D,20210316,000000,39.5521,39.638,38.7182,39.0668,3768506.7797418,0
+GLW.US,D,20210317,000000,38.9047,39.5004,38.7426,39.3714,4608664.5301064,0
+GLW.US,D,20210318,000000,39.2191,40.5482,39.2055,39.4574,7440721.9860689,0
+GLW.US,D,20210319,000000,39.476,39.8911,38.6702,39.3432,13702101.053875,0
+GLW.US,D,20210322,000000,39.1811,39.3627,38.933,39.0472,5444556.4443743,0
+GLW.US,D,20210323,000000,38.9896,39.1615,37.7025,37.9974,5145725.7173216,0
+GLW.US,D,20210324,000000,38.2074,38.8852,38.0746,38.3597,4008914.188426,0
+GLW.US,D,20210325,000000,38.1429,39.4085,37.8363,39.2855,4735164.0801612,0
+GLW.US,D,20210326,000000,39.7621,41.4486,39.6664,41.3725,7825845.2732184,0
+GLW.US,D,20210329,000000,41.2865,42.0493,41.0394,41.3637,8618440.8966393,0
+GLW.US,D,20210330,000000,41.3921,41.6489,41.0728,41.5542,3885804.9848223,0
+GLW.US,D,20210331,000000,41.4195,41.9643,41.3296,41.4683,4621876.7440174,0
+GLW.US,D,20210401,000000,41.8218,41.9917,41.3637,41.9252,3969341.0324916,0
+GLW.US,D,20210405,000000,42.8316,43.689,42.5073,43.3462,5965925.3756657,0
+GLW.US,D,20210406,000000,42.9937,43.23,42.4448,42.5825,5845010.5279801,0
+GLW.US,D,20210407,000000,42.6109,42.6889,42.1489,42.2114,3614804.5888467,0
+GLW.US,D,20210408,000000,42.2016,42.4879,41.9155,42.4781,4242524.5207758,0
+GLW.US,D,20210409,000000,42.517,42.7251,42.3208,42.65,4147953.2077171,0
+GLW.US,D,20210412,000000,42.6206,43.1069,42.564,42.9351,4833722.7109732,0
+GLW.US,D,20210413,000000,42.8872,43.0395,42.6753,42.8774,3285395.2100055,0
+GLW.US,D,20210414,000000,42.9068,43.5786,42.8609,43.1167,3263503.8730138,0
+GLW.US,D,20210415,000000,43.2887,43.8512,43.2202,43.7447,3559085.560716,0
+GLW.US,D,20210416,000000,43.9361,44.1461,43.5923,43.6509,3919338.7981504,0
+GLW.US,D,20210419,000000,44.4137,44.4419,43.774,43.898,4779131.0677543,0
+GLW.US,D,20210420,000000,43.6411,43.8228,43.1119,43.4214,3064003.8460042,0
+GLW.US,D,20210421,000000,43.2788,44.0885,43.1547,44.0796,2974520.6125333,0
+GLW.US,D,20210422,000000,44.0796,44.0796,43.4117,43.4498,2985026.4882775,0
+GLW.US,D,20210423,000000,43.898,44.3131,43.6509,44.0796,3739898.2356465,0
+GLW.US,D,20210426,000000,44.1656,44.6216,43.9067,43.9077,5285542.9496308,0
+GLW.US,D,20210427,000000,43.4117,43.4596,42.1625,42.4214,6013036.9582305,0
+GLW.US,D,20210428,000000,42.3442,42.44,41.767,42.2788,4940068.5917886,0
+GLW.US,D,20210429,000000,42.6109,43.2125,42.4732,43.0317,4412678.7492521,0
+GLW.US,D,20210430,000000,42.517,42.5542,41.7974,42.1362,4693488.7251136,0
+GLW.US,D,20210503,000000,42.5259,43.022,42.4117,42.6978,5640235.0358794,0
+GLW.US,D,20210504,000000,42.5357,42.8687,42.0395,42.8687,3726313.2986584,0
+GLW.US,D,20210505,000000,42.9546,43.5973,42.9546,43.2788,2731492.8787,0
+GLW.US,D,20210506,000000,43.1841,43.5923,42.8961,43.5259,3914585.5549531,0
+GLW.US,D,20210507,000000,43.6021,44.0455,43.3833,43.8414,3447012.6464661,0
+GLW.US,D,20210510,000000,44.2701,44.2701,43.0972,43.1167,3931631.4919427,0
+GLW.US,D,20210511,000000,42.4214,43.2027,41.9458,43.022,5979799.0706421,0
+GLW.US,D,20210512,000000,42.7447,42.773,40.7807,40.8383,5971612.4744847,0
+GLW.US,D,20210513,000000,40.8871,41.8218,40.8481,41.4867,4937257.809243,0
+GLW.US,D,20210514,000000,41.8218,42.4781,41.6587,42.2016,2719557.5485174,0
+GLW.US,D,20210517,000000,41.9351,42.2368,41.5542,42.1167,3291010.6313098,0
+GLW.US,D,20210518,000000,42.2495,42.2495,41.3149,41.3443,3617543.6938775,0
+GLW.US,D,20210519,000000,40.5923,41.1919,39.981,41.1625,4581415.8108636,0
+GLW.US,D,20210520,000000,41.3443,41.8823,41.1245,41.6489,4053693.1798655,0
+GLW.US,D,20210521,000000,41.8774,42.1968,41.3296,41.4867,3381627.3934792,0
+GLW.US,D,20210524,000000,41.7349,42.2212,41.7251,41.9448,2508075.0889582,0
+GLW.US,D,20210525,000000,42.1167,42.1675,41.5258,41.7533,2651047.1558841,0
+GLW.US,D,20210526,000000,41.9448,41.9741,41.5298,41.7349,2441559.379166,0
+GLW.US,D,20210527,000000,42.0893,42.3335,41.3325,41.5151,10258635.420428,0
+GLW.US,D,20210528,000000,41.8315,42.0074,41.5474,41.812,3852844.5916127,0
+GLW.US,D,20210601,000000,42.0121,42.2817,41.2603,41.3227,4901664.8033105,0
+GLW.US,D,20210602,000000,41.2367,41.4322,40.9389,41.0922,6588224.4395452,0
+GLW.US,D,20210603,000000,40.8246,41.5571,40.4984,41.3804,4831615.3920374,0
+GLW.US,D,20210604,000000,41.6489,41.7388,41.352,41.6,3412567.5047353,0
+GLW.US,D,20210607,000000,41.8784,41.8784,40.6177,40.8246,7358544.7392878,0
+GLW.US,D,20210608,000000,41.0737,41.5288,40.9487,41.2182,5485829.3813746,0
+GLW.US,D,20210609,000000,41.3617,41.3998,40.9291,40.977,5105136.7886057,0
+GLW.US,D,20210610,000000,41.2367,41.6684,41.2182,41.2466,3521384.2118831,0
+GLW.US,D,20210611,000000,41.2554,41.481,41.1694,41.3617,3625051.401573,0
+GLW.US,D,20210614,000000,41.016,41.1303,39.4349,39.7319,10946344.312443,0
+GLW.US,D,20210615,000000,39.808,39.9242,39.1762,39.3099,5561813.690875,0
+GLW.US,D,20210616,000000,39.2427,39.3099,38.5288,38.6674,6380953.5459641,0
+GLW.US,D,20210617,000000,38.5238,38.5823,37.4027,37.681,5326132.9023112,0
+GLW.US,D,20210618,000000,37.3079,37.6527,36.9144,37.0863,9071617.888256,0
+GLW.US,D,20210621,000000,37.2494,37.9593,37.2494,37.7484,4281428.0039288,0
+GLW.US,D,20210622,000000,37.93,38.7836,37.8012,38.477,8105811.5023339,0
+GLW.US,D,20210623,000000,38.5532,39.2671,38.3519,39.1567,7566847.7890823,0
+GLW.US,D,20210624,000000,39.4154,39.5121,38.8793,39.2915,4026719.9070728,0
+GLW.US,D,20210625,000000,39.4828,39.6459,39.1087,39.1956,9922294.8259032,0
+GLW.US,D,20210628,000000,39.4447,39.5023,39.0277,39.2816,2811083.5911606,0
+GLW.US,D,20210629,000000,39.3002,39.6078,39.099,39.1468,3345430.2484931,0
+GLW.US,D,20210630,000000,39.1284,39.3002,38.9555,39.1956,3532314.0089292,0
+GLW.US,D,20210701,000000,39.2915,39.3764,39.0453,39.3686,3159250.9756313,0
+GLW.US,D,20210702,000000,39.473,39.5932,39.2671,39.4828,2042435.4254425,0
+GLW.US,D,20210706,000000,39.2915,39.4057,38.347,38.7357,3809332.2442565,0
+GLW.US,D,20210707,000000,38.7553,39.1234,38.6401,38.9555,3016019.8456874,0
+GLW.US,D,20210708,000000,38.1888,38.7553,37.969,38.4291,2899504.9734475,0
+GLW.US,D,20210709,000000,38.8988,39.3958,38.7972,39.3196,3007516.8445003,0
+GLW.US,D,20210712,000000,39.3764,39.6263,39.1137,39.2153,3015126.9486456,0
+GLW.US,D,20210713,000000,38.9359,39.0326,38.4857,38.8793,3407337.0940821,0
+GLW.US,D,20210714,000000,39.1762,39.5297,38.8207,39.0619,2797907.216007,0
+GLW.US,D,20210715,000000,38.6772,39.1186,38.6575,38.8793,2430545.6170311,0
+GLW.US,D,20210716,000000,39.1468,39.1468,38.137,38.1596,3203784.2155914,0
+GLW.US,D,20210719,000000,37.3831,37.7865,37.1498,37.6898,4425243.8176007,0
+GLW.US,D,20210720,000000,37.9202,38.6575,37.8059,38.4389,4510237.9907145,0
+GLW.US,D,20210721,000000,38.6674,39.1859,38.5726,39.1567,3777808.4732369,0
+GLW.US,D,20210722,000000,39.2055,39.224,38.6478,38.7455,2432825.9859669,0
+GLW.US,D,20210723,000000,39.1284,39.5882,38.9505,39.5023,3993918.2283604,0
+GLW.US,D,20210726,000000,39.4633,39.808,39.3002,39.349,5211770.4034449,0
+GLW.US,D,20210727,000000,38.5141,39.1859,37.5853,38.8305,7535455.0855183,0
+GLW.US,D,20210728,000000,38.9457,39.3861,38.8207,39.1371,3798070.6827132,0
+GLW.US,D,20210729,000000,39.5297,40.2876,39.4447,40.0776,3840881.6143886,0
+GLW.US,D,20210730,000000,39.895,40.3237,39.8276,40.1147,3378174.5851937,0
+GLW.US,D,20210802,000000,40.3549,40.7807,39.3587,39.3861,4268122.6092485,0
+GLW.US,D,20210803,000000,39.5297,40.1342,39.0893,39.9613,3179878.740433,0
+GLW.US,D,20210804,000000,39.7807,40.0355,39.6078,39.8559,3298212.1736206,0
+GLW.US,D,20210805,000000,39.7416,39.8559,39.1039,39.1859,4769500.6816554,0
+GLW.US,D,20210806,000000,39.3099,39.4828,39.0472,39.2153,3740708.191564,0
+GLW.US,D,20210809,000000,39.2524,39.2718,38.8246,39.0521,2224398.0125036,0
+GLW.US,D,20210810,000000,39.1956,39.2524,38.8695,39.2153,3813062.5469208,0
+GLW.US,D,20210811,000000,39.2915,39.3149,38.8793,39.2327,2658206.7156505,0
+GLW.US,D,20210812,000000,39.1859,39.2718,38.4857,38.6772,2541443.0200377,0
+GLW.US,D,20210813,000000,38.6401,38.7357,38.4486,38.6303,2153543.7651356,0
+GLW.US,D,20210816,000000,38.4954,38.726,38.3138,38.7064,1942319.3446298,0
+GLW.US,D,20210817,000000,38.3324,38.8402,38.2035,38.6869,5562376.8713486,0
+GLW.US,D,20210818,000000,38.5629,39.349,38.4291,38.8988,5789648.8634591,0
+GLW.US,D,20210819,000000,38.4573,39.3002,38.3998,39.1859,4612062.044309,0
+GLW.US,D,20210820,000000,38.9086,39.4545,38.4339,38.4954,7727215.988856,0
+GLW.US,D,20210823,000000,38.6674,38.9359,38.1693,38.726,5655532.0415074,0
+GLW.US,D,20210824,000000,38.9359,39.0521,38.6674,38.8021,4759267.1804675,0
+GLW.US,D,20210825,000000,38.726,39.2153,38.6966,39.1186,3527275.0796371,0
+GLW.US,D,20210826,000000,39.2816,39.4252,38.4954,38.5141,4008947.9792543,0
+GLW.US,D,20210827,000000,38.5141,39.2055,38.5141,39.0521,2435120.6904058,0
+GLW.US,D,20210830,000000,39.2728,39.2728,38.599,38.6176,2726773.4263312,0
+GLW.US,D,20210831,000000,38.6947,38.9213,38.3773,38.5502,7349194.9194612,0
+GLW.US,D,20210901,000000,38.5405,38.5599,37.6537,37.7504,6401531.1365056,0
+GLW.US,D,20210902,000000,37.9427,38.2122,37.5911,38.1741,4528586.410545,0
+GLW.US,D,20210903,000000,38.2122,38.4349,38.0677,38.0677,2891582.5601305,0
+GLW.US,D,20210907,000000,37.8079,38.2318,37.596,38.1263,5437727.6251407,0
+GLW.US,D,20210908,000000,38.0296,38.0872,37.3548,37.5765,5891281.4356924,0
+GLW.US,D,20210909,000000,37.4798,37.7885,37.1428,37.22,4338912.3468532,0
+GLW.US,D,20210910,000000,37.3646,37.6156,37.0853,37.432,4210605.4994603,0
+GLW.US,D,20210913,000000,37.7601,38.0394,37.2777,37.5472,3867193.4061159,0
+GLW.US,D,20210914,000000,37.721,37.721,36.7435,36.8831,4010403.0328053,0
+GLW.US,D,20210915,000000,36.9398,37.4222,36.6038,37.2484,3918789.9531798,0
+GLW.US,D,20210916,000000,37.1527,37.5911,37.1234,37.4417,4515582.0614268,0
+GLW.US,D,20210917,000000,37.1907,37.3021,36.8685,37.0081,9016842.955392,0
+GLW.US,D,20210920,000000,36.4202,36.6702,36.0237,36.6214,4464012.13744,0
+GLW.US,D,20210921,000000,36.7483,36.8343,35.9378,35.9671,4134302.737001,0
+GLW.US,D,20210922,000000,36.2366,36.3323,35.7932,35.9768,5291874.1221187,0
+GLW.US,D,20210923,000000,36.2073,36.5501,36.178,36.4299,4334293.243005,0
+GLW.US,D,20210924,000000,36.3137,37.2288,36.2073,37.0081,6522842.2584517,0
+GLW.US,D,20210927,000000,36.969,37.4124,36.8929,37.094,3692524.5181703,0
+GLW.US,D,20210928,000000,37.0462,37.1722,36.1829,36.2561,4705246.9094382,0
+GLW.US,D,20210929,000000,36.2952,36.5159,35.6389,35.7932,4610109.3440123,0
+GLW.US,D,20210930,000000,35.9475,36.1214,35.1663,35.176,5531729.6139388,0
+GLW.US,D,20211001,000000,35.4553,35.8655,34.9162,35.6488,3800807.7398149,0
+GLW.US,D,20211004,000000,35.4944,35.9329,35.0218,35.2434,2940559.8060097,0
+GLW.US,D,20211005,000000,35.1956,35.8704,35.051,35.5716,3490090.8328754,0
+GLW.US,D,20211006,000000,35.301,35.5041,34.6701,35.0609,4706733.7058885,0
+GLW.US,D,20211007,000000,35.4456,35.928,35.2825,35.6097,2943330.6539399,0
+GLW.US,D,20211008,000000,35.8792,36.3274,35.7063,35.8226,4662275.2153366,0
+GLW.US,D,20211011,000000,35.8127,36.2561,35.5618,35.5901,5171131.3004687,0
+GLW.US,D,20211012,000000,35.5813,35.7063,35.0315,35.1087,2625290.3529144,0
+GLW.US,D,20211013,000000,35.2053,35.5901,34.925,35.5237,3484371.9911569,0
+GLW.US,D,20211014,000000,35.8792,36.5208,35.7639,36.3323,3832537.3276985,0
+GLW.US,D,20211015,000000,36.5355,36.8831,36.3908,36.5843,2974149.9373852,0
+GLW.US,D,20211018,000000,36.342,36.636,36.0823,36.4593,2264724.8063082,0
+GLW.US,D,20211019,000000,36.6897,36.8147,36.3617,36.5452,2748000.210364,0
+GLW.US,D,20211020,000000,36.6409,37.1234,36.4964,36.9496,2547362.5587977,0
+GLW.US,D,20211021,000000,36.7572,37.099,36.6214,37.0746,2764680.5920281,0
+GLW.US,D,20211022,000000,37.0559,37.2581,36.5647,36.8538,3397090.2813558,0
+GLW.US,D,20211025,000000,37.0178,37.4993,36.7953,37.22,7087065.1279273,0
+GLW.US,D,20211026,000000,35.2336,35.5998,34.7327,35.2629,12525537.175258,0
+GLW.US,D,20211027,000000,35.1663,35.3792,33.9718,34.1164,7462452.5606346,0
+GLW.US,D,20211028,000000,34.261,34.6555,34.1067,34.3567,6292505.5406003,0
+GLW.US,D,20211029,000000,34.2414,34.7092,34.1369,34.2892,3712567.5992442,0
+GLW.US,D,20211101,000000,34.299,35.2727,34.2511,35.1282,4336212.1524734,0
+GLW.US,D,20211102,000000,35.1858,35.6966,35.0168,35.6291,4680820.2363507,0
+GLW.US,D,20211103,000000,35.5422,35.8987,35.4173,35.7258,4462009.2628828,0
+GLW.US,D,20211104,000000,35.7347,35.7982,35.1135,35.3498,3348996.7168378,0
+GLW.US,D,20211105,000000,35.6194,37.1625,35.5618,36.9593,5553403.8704571,0
+GLW.US,D,20211108,000000,37.1625,37.4222,36.7757,37.0843,4950004.1193077,0
+GLW.US,D,20211109,000000,37.1234,37.5374,36.8147,36.8441,3741937.9729255,0
+GLW.US,D,20211110,000000,36.7854,37.1351,36.5335,36.7376,3297007.9913714,0
+GLW.US,D,20211111,000000,36.8538,37.4261,36.6888,37.1154,3572269.1036211,0
+GLW.US,D,20211112,000000,37.2611,38.0999,37.1351,37.9496,3327989.0612074,0
+GLW.US,D,20211115,000000,38.0658,38.0658,37.4505,37.5423,3161934.7865792,0
+GLW.US,D,20211116,000000,37.5423,37.8821,37.4163,37.4935,2407728.6161335,0
+GLW.US,D,20211117,000000,37.3773,37.5326,36.8831,37.0569,3737700.8078349,0
+GLW.US,D,20211118,000000,37.1645,37.2415,36.6937,37.1839,3269177.6602943,0
+GLW.US,D,20211119,000000,37.1742,37.1742,36.514,36.5238,4272121.1906111,0
+GLW.US,D,20211122,000000,36.6595,38.0277,36.5823,37.5521,5645764.4441659,0
+GLW.US,D,20211123,000000,37.7748,38.3089,37.5521,38.2503,5196123.2019589,0
+GLW.US,D,20211124,000000,38.1342,38.307,37.8089,37.8724,3211713.7966599,0
+GLW.US,D,20211126,000000,36.9847,37.4114,36.553,36.8245,2473799.9253338,0
+GLW.US,D,20211129,000000,37.1692,37.7171,36.8929,37.3099,3751368.6859473,0
+GLW.US,D,20211130,000000,37.0569,37.1301,35.8694,35.9808,8919904.236415,0
+GLW.US,D,20211201,000000,36.6888,37.2611,35.7287,35.7474,7176763.3939426,0
+GLW.US,D,20211202,000000,35.9612,36.6497,35.8059,36.4075,4428535.8634601,0
+GLW.US,D,20211203,000000,36.4075,36.6985,35.7668,36.0199,5030971.0400529,0
+GLW.US,D,20211206,000000,36.3781,36.8782,35.8254,36.5335,4211872.1435436,0
+GLW.US,D,20211207,000000,36.8441,37.4838,36.7953,37.0863,3608339.2770096,0
+GLW.US,D,20211208,000000,37.0863,37.3626,36.9212,37.1742,3933557.5691625,0
+GLW.US,D,20211209,000000,37.0666,37.3196,36.4075,36.427,3969684.0605984,0
+GLW.US,D,20211210,000000,36.7083,37.0286,36.3196,36.4847,3500278.2556609,0
+GLW.US,D,20211213,000000,36.3587,36.3978,35.3889,35.8254,4004123.0585422,0
+GLW.US,D,20211214,000000,35.7766,36.1839,35.592,35.6799,3513202.7355482,0
+GLW.US,D,20211215,000000,35.7287,36.1653,35.5198,36.0872,3941767.7165034,0
+GLW.US,D,20211216,000000,36.2522,36.5726,35.971,35.9905,3740707.1675995,0
+GLW.US,D,20211217,000000,35.7865,36.01,35.3401,35.592,8454570.7382841,0
+GLW.US,D,20211220,000000,35.098,35.1369,34.3117,35.0198,4806878.4577071,0
+GLW.US,D,20211221,000000,35.2532,35.2933,34.6907,35.175,4860157.3784403,0
+GLW.US,D,20211222,000000,35.1946,35.5051,35.098,35.2923,3107509.0256087,0
+GLW.US,D,20211223,000000,35.4563,35.9124,35.3694,35.6506,2977441.9832447,0
+GLW.US,D,20211227,000000,35.7474,36.2621,35.6896,36.2522,2749709.2071103,0
+GLW.US,D,20211228,000000,36.2718,36.3587,35.9319,36.2327,2549135.0413429,0
+GLW.US,D,20211229,000000,36.1839,36.7034,36.1839,36.3881,2919578.7734563,0
+GLW.US,D,20211230,000000,36.475,36.7278,36.0481,36.0969,2148933.8769679,0
+GLW.US,D,20211231,000000,36.0579,36.2912,35.9808,36.1165,2150938.799454,0
+GLW.US,D,20220103,000000,36.2815,36.47,35.8353,36.0774,3278486.521541,0
+GLW.US,D,20220104,000000,36.3011,37.3099,36.2132,36.8734,5837650.2711721,0
+GLW.US,D,20220105,000000,37.222,37.9789,37.0188,37.0385,6380927.9468517,0
+GLW.US,D,20220106,000000,37.0666,37.4554,36.6302,37.1839,5087335.1658171,0
+GLW.US,D,20220107,000000,37.14,37.5911,36.679,36.8343,3929058.2691606,0
+GLW.US,D,20220110,000000,36.7757,36.9603,36.0481,36.475,4652522.9774627,0
+GLW.US,D,20220111,000000,36.5921,36.9115,36.0969,36.9017,4046217.2150694,0
+GLW.US,D,20220112,000000,37.1254,37.5326,36.6351,37.0286,3518317.4382131,0
+GLW.US,D,20220113,000000,36.9309,37.3626,36.8392,36.9505,3974888.872139,0
+GLW.US,D,20220114,000000,35.7376,36.5921,35.5315,35.9808,7193005.5188017,0
+GLW.US,D,20220118,000000,36.0579,36.0579,35.3938,35.5539,6168890.4985348,0
+GLW.US,D,20220119,000000,35.6702,35.7571,34.8742,34.8841,3895827.5493237,0
+GLW.US,D,20220120,000000,34.9426,35.2961,34.0012,34.0793,5508038.1473605,0
+GLW.US,D,20220121,000000,34.0793,34.6419,33.8459,34.0109,5114180.4430475,0
+GLW.US,D,20220124,000000,33.4777,34.3704,32.9152,34.2737,6308005.2911987,0
+GLW.US,D,20220125,000000,33.6623,34.5061,33.2258,34.2444,7271577.3865873,0
+GLW.US,D,20220126,000000,39.3851,39.8901,37.7464,38.0658,15025599.742023,0
+GLW.US,D,20220127,000000,39.017,40.4281,38.8128,39.347,11758177.156877,0
+GLW.US,D,20220128,000000,39.4535,40.8793,39.4535,40.8599,9014492.9568702,0
+GLW.US,D,20220131,000000,40.394,41.1313,40.1323,40.7827,8768321.6520296,0
+GLW.US,D,20220201,000000,40.9087,41.015,40.521,40.9087,5563332.2302247,0
+GLW.US,D,20220202,000000,41.2583,41.5542,40.9087,41.4613,4625400.2058532,0
+GLW.US,D,20220203,000000,41.6557,41.8881,41.224,41.3354,4965748.5974211,0
+GLW.US,D,20220204,000000,41.1801,41.5552,40.5492,40.9282,3996917.4203734,0
+GLW.US,D,20220207,000000,41.3941,41.4907,40.85,40.9379,3648873.935607,0
+GLW.US,D,20220208,000000,41.2964,41.5581,41.0444,41.4613,3681893.7187575,0
+GLW.US,D,20220209,000000,41.8686,41.8881,41.481,41.6655,3404036.8565067,0
+GLW.US,D,20220210,000000,41.2192,42.1695,41.0102,41.2192,4939710.2042145,0
+GLW.US,D,20220211,000000,41.3159,41.6167,40.3803,40.6177,4363161.8740827,0
+GLW.US,D,20220214,000000,40.8989,40.9858,39.7982,40.0551,6056251.3319179,0
+GLW.US,D,20220215,000000,40.5688,40.9575,40.3852,40.8305,3372565.3076765,0
+GLW.US,D,20220216,000000,40.7046,41.1704,40.5161,41.1216,3275402.3404745,0
+GLW.US,D,20220217,000000,40.4428,40.7534,40.0649,40.1224,3393609.8260288,0
+GLW.US,D,20220218,000000,40.0551,40.8305,40.0258,40.4526,3542223.937336,0
+GLW.US,D,20220222,000000,40.1127,40.6274,39.517,39.8901,4763037.4177473,0
+GLW.US,D,20220223,000000,39.9095,40.1323,38.934,39.0267,4586060.5138244,0
+GLW.US,D,20220224,000000,38.0853,39.4145,37.639,39.2982,7314171.2377892,0
+GLW.US,D,20220225,000000,39.3958,40.2358,39.1029,40.1381,4339305.5492202,0
+GLW.US,D,20220228,000000,39.4447,39.9038,39.0541,39.4545,6340920.6299704,0
+GLW.US,D,20220301,000000,39.1909,39.4057,37.306,37.6673,4952996.1435694,0
+GLW.US,D,20220302,000000,38.0189,39.1176,37.7845,38.8979,4617067.1827727,0
+GLW.US,D,20220303,000000,38.8197,39.1127,38.4095,38.7123,3519000.422533,0
+GLW.US,D,20220304,000000,38.1166,38.4291,37.7016,37.9408,4499893.901361,0
+GLW.US,D,20220307,000000,37.9115,37.9115,36.3978,36.4172,5451767.2023657,0
+GLW.US,D,20220308,000000,36.4172,37.1204,35.4407,36.1048,5415411.3428825,0
+GLW.US,D,20220309,000000,37.1986,37.2669,36.7102,36.7493,5350300.5123808,0
+GLW.US,D,20220310,000000,36.1243,36.3002,35.6751,36.1438,4646455.9878151,0
+GLW.US,D,20220311,000000,36.4954,36.6321,35.5286,35.5872,5041808.6802943,0
+GLW.US,D,20220314,000000,36.0852,36.2708,34.9426,35.3625,5232315.2271225,0
+GLW.US,D,20220315,000000,35.6555,35.9973,35.3528,35.7337,4290848.4773057,0
+GLW.US,D,20220316,000000,35.9973,37.0422,35.6652,36.4369,6407483.4421295,0
+GLW.US,D,20220317,000000,36.222,36.8274,35.8704,36.8177,5121230.4386128,0
+GLW.US,D,20220318,000000,36.8861,37.1692,36.3881,37.1301,10313002.815421,0
+GLW.US,D,20220321,000000,37.14,37.4915,36.6761,36.9153,4820085.5517957,0
+GLW.US,D,20220322,000000,37.2083,37.5355,36.9842,37.4427,6222313.7982622,0
+GLW.US,D,20220323,000000,37.306,37.5501,36.5833,36.6712,3203835.4138162,0
+GLW.US,D,20220324,000000,36.8763,37.6185,36.7005,37.4525,5748560.2400684,0
+GLW.US,D,20220325,000000,37.599,37.7992,37.2815,37.472,3008227.4758615,0
+GLW.US,D,20220328,000000,37.3548,37.3646,36.5686,37.0619,3066764.4542893,0
+GLW.US,D,20220329,000000,37.4525,37.6185,37.218,37.4231,3893785.7641157,0
+GLW.US,D,20220330,000000,37.2669,37.3841,36.3831,36.7005,6337035.708667,0
+GLW.US,D,20220331,000000,36.4466,36.5784,36.0316,36.0461,5213311.4700137,0
+GLW.US,D,20220401,000000,36.3978,36.3978,35.0793,35.5091,3637715.7944779,0
+GLW.US,D,20220404,000000,35.4895,35.8166,35.177,35.7337,3543033.8932534,0
+GLW.US,D,20220405,000000,35.4797,35.597,34.6984,34.8353,4083479.2831329,0
+GLW.US,D,20220406,000000,34.3958,34.4641,33.8683,34.1027,5044193.4936089,0
+GLW.US,D,20220407,000000,33.7512,33.8782,32.9601,33.6047,5826420.4525282,0
+GLW.US,D,20220408,000000,33.6144,33.7121,33.1506,33.2922,5243074.0220975,0
+GLW.US,D,20220411,000000,33.175,33.5118,32.7942,32.8821,3847355.1179417,0
+GLW.US,D,20220412,000000,33.0577,33.3898,32.7307,32.7648,4205338.2260851,0
+GLW.US,D,20220413,000000,32.7355,33.1066,32.7355,33.0773,3362564.2464295,0
+GLW.US,D,20220414,000000,33.1456,33.2629,32.8233,32.9015,4252824.5796561,0
+GLW.US,D,20220418,000000,32.9406,33.3166,32.7697,33.0773,3817051.912603,0
+GLW.US,D,20220419,000000,33.1945,33.9562,33.1554,33.8976,5543698.7349499,0
+GLW.US,D,20220420,000000,34.1809,34.4738,33.7903,33.8586,5079889.9199557,0
+GLW.US,D,20220421,000000,34.3762,34.5569,33.6926,33.8293,4638147.5398824,0
+GLW.US,D,20220422,000000,33.673,33.7903,32.9015,33.0089,6555313.1966315,0
+GLW.US,D,20220425,000000,32.7942,33.6438,32.4327,33.6144,8760729.9792453,0
+GLW.US,D,20220426,000000,35.3528,35.8899,34.4055,34.6692,11960721.430338,0
+GLW.US,D,20220427,000000,34.7473,35.4212,34.0295,35.2258,9980771.3904257,0
+GLW.US,D,20220428,000000,35.6458,35.8411,34.8841,35.5482,5829191.3004584,0
+GLW.US,D,20220429,000000,35.2844,35.8118,34.2882,34.3664,5219112.228892,0
+GLW.US,D,20220502,000000,34.3664,35.1477,34.1809,35.1184,6418413.2391757,0
+GLW.US,D,20220503,000000,35.1965,35.5774,34.9767,35.2844,4081547.0621261,0
+GLW.US,D,20220504,000000,35.4114,36.4319,35.1282,36.3978,4704403.1626922,0
+GLW.US,D,20220505,000000,35.9192,36.056,35.1184,35.6751,4685002.1073584,0
+GLW.US,D,20220506,000000,35.5383,36.1492,34.9964,35.9973,4975264.2994962,0
+GLW.US,D,20220509,000000,35.4114,35.8607,34.7766,34.9232,5281024.1943034,0
+GLW.US,D,20220510,000000,35.3821,35.5579,34.4836,35.1575,5021752.287682,0
+GLW.US,D,20220511,000000,34.718,35.2258,34.0149,34.0637,5585686.3991693,0
+GLW.US,D,20220512,000000,33.8976,34.4152,33.6829,34.3859,5142895.4794506,0
+GLW.US,D,20220513,000000,34.6692,34.8938,34.22,34.7082,4144357.0444019,0
+GLW.US,D,20220516,000000,34.4348,34.6984,33.7805,34.3762,4169894.7189693,0
+GLW.US,D,20220517,000000,34.9133,35.4797,34.8303,35.4407,4222734.358933,0
+GLW.US,D,20220518,000000,34.9914,34.9914,33.0236,33.2629,7994249.5463683,0
+GLW.US,D,20220519,000000,32.9406,33.3458,32.4181,32.7355,5692003.6089788,0
+GLW.US,D,20220520,000000,33.2238,33.2531,31.4806,32.3547,6198451.3296127,0
+GLW.US,D,20220523,000000,32.1203,33.2091,32.1104,32.9699,5572425.0349624,0
+GLW.US,D,20220524,000000,32.8136,32.9309,31.715,32.4913,6264415.1225408,0
+GLW.US,D,20220525,000000,32.2374,33.0432,32.1691,32.9113,5255916.5848251,0
+GLW.US,D,20220526,000000,33.2824,34.4787,33.2433,34.3958,7934654.8126147,0
+GLW.US,D,20220527,000000,34.7303,35.1191,34.4548,35.0847,4329011.3087461,0
+GLW.US,D,20220531,000000,34.8878,35.6652,34.4548,35.2519,6725578.7589284,0
+GLW.US,D,20220601,000000,35.4192,35.5866,34.6664,34.8779,3310165.3080133,0
+GLW.US,D,20220602,000000,34.937,35.9506,34.691,35.931,3904155.4691087,0
+GLW.US,D,20220603,000000,35.5668,35.7932,35.0846,35.2716,3557772.1343227,0
+GLW.US,D,20220606,000000,35.6358,35.9458,35.1585,35.3208,2578091.2579878,0
+GLW.US,D,20220607,000000,34.8583,35.311,34.4646,35.2716,3065338.5714805,0
+GLW.US,D,20220608,000000,35.1239,35.2864,34.8681,35.2519,3873798.0267957,0
+GLW.US,D,20220609,000000,34.8484,34.8484,33.6871,33.7167,5456691.3211021,0
+GLW.US,D,20220610,000000,33.2541,33.2836,32.5505,32.7522,4050536.950552,0
+GLW.US,D,20220613,000000,31.896,32.0929,31.0743,31.4334,5236158.8705601,0
+GLW.US,D,20220614,000000,31.5712,32.1322,31.3596,31.591,6256492.463191,0
+GLW.US,D,20220615,000000,31.8862,32.5603,31.5516,32.2207,6947386.4333993,0
+GLW.US,D,20220616,000000,31.2563,31.4138,30.4641,30.8725,7449054.4464939,0
+GLW.US,D,20220617,000000,30.9709,31.8566,30.528,31.3744,11981407.57755,0
+GLW.US,D,20220621,000000,31.9747,32.1371,31.4334,31.6106,4198254.6228055,0
+GLW.US,D,20220622,000000,31.2465,31.6696,31.0398,31.0497,3825149.5040477,0
+GLW.US,D,20220623,000000,31.1382,31.2169,30.7445,31.1087,4480426.6223364,0
+GLW.US,D,20220624,000000,31.463,32.2749,31.3941,32.2405,8888423.5738497,0
+GLW.US,D,20220627,000000,32.4865,33.2246,32.0092,32.762,5308118.0802843,0
+GLW.US,D,20220628,000000,32.9392,33.2443,31.9551,31.9846,3801195.6164762,0
+GLW.US,D,20220629,000000,32.0633,32.2307,31.463,31.8665,4059072.3139015,0
+GLW.US,D,20220630,000000,31.3154,31.4925,30.7741,31.0103,7408627.307658,0
+GLW.US,D,20220701,000000,30.8725,31.4334,30.2132,31.404,4785463.2344969,0
+GLW.US,D,20220705,000000,30.4592,31.1776,30.1442,31.1481,3881181.1160929,0
+GLW.US,D,20220706,000000,31.1874,31.6746,31.0103,31.404,3357108.7903207,0
+GLW.US,D,20220707,000000,31.65,32.3191,31.6302,32.1421,4233052.4862896,0
+GLW.US,D,20220708,000000,32.1027,32.2945,31.709,32.0929,2676654.3823805,0
+GLW.US,D,20220711,000000,31.8173,32.1223,31.65,31.9354,3244055.8705276,0
+GLW.US,D,20220712,000000,31.9058,32.5751,31.6894,31.8468,2904444.9401136,0
+GLW.US,D,20220713,000000,31.2563,31.9058,31.1973,31.7287,2864517.7297024,0
+GLW.US,D,20220714,000000,31.2662,31.5418,30.8381,31.4826,5330243.9775385,0
+GLW.US,D,20220715,000000,31.9649,32.762,31.7336,32.6735,4193266.5158196,0
+GLW.US,D,20220718,000000,32.8802,33.2246,32.1223,32.2503,4873170.1896008,0
+GLW.US,D,20220719,000000,32.703,33.6921,32.6538,33.6477,4756761.0430049,0
+GLW.US,D,20220720,000000,33.5199,33.9184,33.4313,33.8741,3195204.1248427,0
+GLW.US,D,20220721,000000,33.7855,34.2973,33.7069,34.2973,3938739.948509,0
+GLW.US,D,20220722,000000,34.2874,34.3662,33.5049,33.8249,4553470.0264289,0
+GLW.US,D,20220725,000000,33.9529,34.3466,33.5149,33.943,9313740.7295539,0
+GLW.US,D,20220726,000000,33.077,34.4646,32.7522,34.3858,7793377.1006997,0
+GLW.US,D,20220727,000000,34.4548,35.931,34.2481,35.3799,6301315.314152,0
+GLW.US,D,20220728,000000,35.4684,36.1032,35.3897,35.7144,4310643.003595,0
+GLW.US,D,20220729,000000,35.7736,36.3443,35.5767,36.177,5644645.1026309,0
+GLW.US,D,20220801,000000,35.7538,36.2951,35.6554,35.8128,3617343.8899286,0
+GLW.US,D,20220802,000000,35.6751,35.9506,35.4389,35.5373,3675313.2326771,0
+GLW.US,D,20220803,000000,35.7244,36.0589,35.5275,35.9212,2790856.5278818,0
+GLW.US,D,20220804,000000,35.9605,36.0097,35.6505,35.9113,3212189.4979082,0
+GLW.US,D,20220805,000000,35.5176,35.7046,35.1239,35.2323,4727498.9723218,0
+GLW.US,D,20220808,000000,35.4684,35.7046,35.2526,35.3307,2307973.4269588,0
+GLW.US,D,20220809,000000,35.1831,35.3356,34.7303,34.8189,3989071.1571743,0
+GLW.US,D,20220810,000000,35.5275,36.2656,35.5275,36.2164,4100487.1162108,0
+GLW.US,D,20220811,000000,36.4133,37.112,36.4133,36.551,4002273.5352696,0
+GLW.US,D,20220812,000000,36.7577,36.9644,36.6445,36.9446,2181212.1039576,0
+GLW.US,D,20220815,000000,36.7085,37.1316,36.5313,36.5903,2784708.0179261,0
+GLW.US,D,20220816,000000,36.4033,37.0726,36.3247,36.7872,2367409.023197,0
+GLW.US,D,20220817,000000,36.3443,36.3739,35.1732,35.803,6309638.3095323,0
+GLW.US,D,20220818,000000,35.9113,36.3985,35.7736,36.2755,2436384.9202076,0
+GLW.US,D,20220819,000000,35.9802,36.0048,35.4315,35.616,3735879.7645591,0
+GLW.US,D,20220822,000000,35.0649,35.1633,34.4942,34.5827,3875121.0081148,0
+GLW.US,D,20220823,000000,34.4744,34.8731,34.4056,34.4843,2949339.9352171,0
+GLW.US,D,20220824,000000,34.3958,34.6319,34.071,34.4252,6192519.9148867,0
+GLW.US,D,20220825,000000,34.691,35.3011,34.6221,35.2815,2854100.5219573,0
+GLW.US,D,20220826,000000,35.2519,35.3307,34.0217,34.0906,4919802.7408147,0
+GLW.US,D,20220829,000000,33.7462,34.189,33.6281,33.8151,3744452.7241519,0
+GLW.US,D,20220830,000000,34.0928,34.445,33.954,34.2416,4981637.4959309,0
+GLW.US,D,20220831,000000,34.3904,34.6086,34.0432,34.0432,7668882.8292621,0
+GLW.US,D,20220901,000000,33.8746,33.9292,33.081,33.5969,4196555.1869885,0
+GLW.US,D,20220902,000000,34.0333,34.2218,32.6446,32.8827,6783616.5853604,0
+GLW.US,D,20220906,000000,32.9918,33.0414,32.4264,32.5256,3871637.8861757,0
+GLW.US,D,20220907,000000,32.6843,33.21,32.5652,32.724,6983063.0243846,0
+GLW.US,D,20220908,000000,32.4958,33.1058,31.9899,32.843,9326439.2195047,0
+GLW.US,D,20220909,000000,33.2298,33.4778,32.8727,33.3687,3812333.6260132,0
+GLW.US,D,20220912,000000,33.6663,34.0631,33.5869,34.0432,6008827.284548,0
+GLW.US,D,20220913,000000,33.2199,33.3489,32.5156,32.6545,4628683.0894272,0
+GLW.US,D,20220914,000000,32.595,32.7636,32.1685,32.6545,5355822.1138168,0
+GLW.US,D,20220915,000000,32.5256,32.7934,32.099,32.347,5742226.2764181,0
+GLW.US,D,20220916,000000,31.98,32.0643,31.5931,31.8015,9609714.6991792,0
+GLW.US,D,20220919,000000,31.494,32.1486,31.4444,32.109,3810473.6260132,0
+GLW.US,D,20220920,000000,31.8213,31.8401,31.2956,31.4444,3461160.5853631,0
+GLW.US,D,20220921,000000,31.5931,31.8027,30.8095,30.8095,3869168.9756066,0
+GLW.US,D,20220922,000000,30.7996,31.0277,30.3631,30.4723,4273365.6260128,0
+GLW.US,D,20220923,000000,30.1747,30.3532,29.649,30.0656,3874147.1219481,0
+GLW.US,D,20220926,000000,29.8077,30.2838,29.6291,29.649,3615176.6504036,0
+GLW.US,D,20220927,000000,29.8969,30.0656,28.9397,29.2621,4743982.9268254,0
+GLW.US,D,20220928,000000,29.3266,29.7581,29.1342,29.6886,6130516.6504016,0
+GLW.US,D,20220929,000000,29.3117,29.5398,28.9844,29.3811,4608119.2520288,0
+GLW.US,D,20220930,000000,29.2621,29.6787,28.7463,28.786,4377862.3414599,0
+GLW.US,D,20221003,000000,29.1431,29.7581,28.8951,29.6291,4185756.0975576,0
+GLW.US,D,20221004,000000,30.3334,31.3253,30.2144,31.2757,6786277.0406449,0
+GLW.US,D,20221005,000000,30.8492,31.2311,30.5715,31.0674,4000487.9999968,0
+GLW.US,D,20221006,000000,31.0773,31.3452,30.9186,31.236,4747243.2195084,0
+GLW.US,D,20221007,000000,30.75,30.8294,29.9664,30.2144,4216010.0812974,0
+GLW.US,D,20221010,000000,30.4127,30.5119,29.7878,29.887,3466099.4146314,0
+GLW.US,D,20221011,000000,29.5994,30.1251,29.2919,29.6589,3892031.3495904,0
+GLW.US,D,20221012,000000,29.6886,30.1152,29.5304,29.8374,3633982.3089402,0
+GLW.US,D,20221013,000000,29.0736,30.6111,28.9248,30.3334,5921834.7317025,0
+GLW.US,D,20221014,000000,30.75,30.9186,29.7977,29.9565,4674516.7154434,0
+GLW.US,D,20221017,000000,30.6012,31.2608,30.5715,31.0079,5837269.7560929,0
+GLW.US,D,20221018,000000,31.7419,31.8411,30.869,31.246,5422964.5853615,0
+GLW.US,D,20221019,000000,30.7996,31.3253,30.7798,31.1666,3747981.6585336,0
+GLW.US,D,20221020,000000,31.2559,31.8362,30.4475,30.6508,5477888.5203208,0
+GLW.US,D,20221021,000000,30.7202,32.0395,30.5715,31.9304,14574400.487793,0
+GLW.US,D,20221024,000000,31.9502,32.1883,31.5336,32.0693,7835092.227636,0
+GLW.US,D,20221025,000000,29.5894,31.5237,29.391,31.4741,15731451.544703,0
+GLW.US,D,20221026,000000,31.1765,32.347,31.0773,32.1288,7417376.5528395,0
+GLW.US,D,20221027,000000,32.3768,32.6644,31.7122,31.851,4887535.6097522,0
+GLW.US,D,20221028,000000,31.9998,32.3569,31.8709,32.228,3546073.3658508,0
+GLW.US,D,20221031,000000,31.9998,32.0494,31.6775,31.9106,4156054.5691023,0
+GLW.US,D,20221101,000000,32.2974,32.4065,31.7122,32.2974,4045412.2926797,0
+GLW.US,D,20221102,000000,32.1982,32.6644,31.484,31.494,3900774.8617855,0
+GLW.US,D,20221103,000000,31.0277,31.8957,30.8194,31.6229,3575385.7560947,0
+GLW.US,D,20221104,000000,32.2974,32.7433,32.109,32.6248,3767035.3170701,0
+GLW.US,D,20221107,000000,32.9025,32.9471,32.3817,32.8132,3282208.4227616,0
+GLW.US,D,20221108,000000,33.081,33.2596,32.3222,32.714,4606846.9918662,0
+GLW.US,D,20221109,000000,32.5256,32.6496,31.7122,31.8015,4401301.3658501,0
+GLW.US,D,20221110,000000,33.6266,33.6861,32.9025,33.6266,5452097.5284509,0
+GLW.US,D,20221111,000000,33.8944,34.5938,33.7258,34.1821,3813732.910566,0
+GLW.US,D,20221114,000000,34.0432,34.5144,33.6762,33.7159,4895479.6747928,0
+GLW.US,D,20221115,000000,34.2019,34.5293,33.4481,34.0829,4678726.6666629,0
+GLW.US,D,20221116,000000,33.9242,33.9242,32.9075,33.21,4412362.5691021,0
+GLW.US,D,20221117,000000,32.66,33.31,32.65,33.29,2862156,0
+GLW.US,D,20221118,000000,33.7,34.025,33.65,33.89,3315045,0
+GLW.US,D,20221121,000000,33.74,33.85,33.475,33.66,3035294,0
+GLW.US,D,20221122,000000,33.82,34.25,33.8,33.98,3400343,0
+GLW.US,D,20221123,000000,33.99,34.23,33.51,33.92,3657829,0
+GLW.US,D,20221125,000000,34.01,34.37,34,34.12,1414661,0
+GLW.US,D,20221128,000000,33.79,33.8,32.89,33.11,5444123,0
+GLW.US,D,20221129,000000,33.21,33.5187,32.88,33.41,3194854,0
+GLW.US,D,20221130,000000,33.44,34.2,32.99,34.13,7799932,0
+GLW.US,D,20221201,000000,34.34,34.74,34.115,34.24,4394317,0
+GLW.US,D,20221202,000000,33.8,34.01,33.605,34,3117986,0
+GLW.US,D,20221205,000000,33.73,33.78,33.3891,33.5,3193270,0
+GLW.US,D,20221206,000000,33.49,33.5107,32.945,33.28,2982795,0
+GLW.US,D,20221207,000000,33.12,33.418,32.99,33.12,2179752,0
+GLW.US,D,20221208,000000,33.3,33.48,33.11,33.32,2327113,0
+GLW.US,D,20221209,000000,33.29,33.52,32.925,33.02,4742852,0
+GLW.US,D,20221212,000000,32.88,33.56,32.815,33.49,4068532,0
+GLW.US,D,20221213,000000,34.22,34.44,33.72,33.99,3034770,0
+GLW.US,D,20221214,000000,33.9,34.36,33.36,33.73,4078724,0
+GLW.US,D,20221215,000000,33.23,33.3,32.685,32.79,3739707,0
+GLW.US,D,20221216,000000,32.45,32.57,31.805,32.3,9870462,0
+GLW.US,D,20221219,000000,32.37,32.5,31.585,31.75,5007848,0
+GLW.US,D,20221220,000000,31.62,31.88,31.385,31.55,3933265,0
+GLW.US,D,20221221,000000,31.75,32.16,31.655,32.03,2783639,0
+GLW.US,D,20221222,000000,31.71,31.78,30.93,31.57,3021050,0
+GLW.US,D,20221223,000000,31.46,31.83,31.31,31.75,1988831,0
+GLW.US,D,20221227,000000,31.8,31.98,31.65,31.9,2319971,0
+GLW.US,D,20221228,000000,31.82,32.025,31.37,31.42,1923530,0
+GLW.US,D,20221229,000000,31.7,32.165,31.6403,31.98,2136239,0
+GLW.US,D,20221230,000000,31.78,31.98,31.575,31.94,2592883,0
+GLW.US,D,20230103,000000,32.14,32.55,31.94,32.54,3548802,0
+GLW.US,D,20230104,000000,33.52,34.19,33.19,34.11,5799226,0
+GLW.US,D,20230105,000000,33.88,34.51,33.65,34.39,5257061,0
+GLW.US,D,20230106,000000,34.85,35.63,34.8,35.38,5306207,0
+GLW.US,D,20230109,000000,35.57,35.755,35.28,35.42,6845502,0
+GLW.US,D,20230110,000000,35.42,35.98,35.38,35.84,3129886,0
+GLW.US,D,20230111,000000,36,36.42,35.75,36.41,3592944,0
+GLW.US,D,20230112,000000,36.54,36.94,36.31,36.54,4315521,0
+GLW.US,D,20230113,000000,36.34,36.37,36.04,36.07,3643373,0
+GLW.US,D,20230117,000000,36.085,36.43,35.95,35.95,4565513,0
+GLW.US,D,20230118,000000,36.08,36.58,35.85,35.94,3013628,0
+GLW.US,D,20230119,000000,35.54,35.975,35.425,35.75,3311104,0
+GLW.US,D,20230120,000000,35.78,36,35.045,35.84,5978154,0
+GLW.US,D,20230123,000000,35.97,36.525,35.872,36.11,4697536,0
+GLW.US,D,20230124,000000,36.05,36.205,35.48,35.81,3469967,0
+GLW.US,D,20230125,000000,35.49,35.64,35.025,35.56,4334809,0
+GLW.US,D,20230126,000000,35.72,36.44,35.72,36.43,4777904,0
+GLW.US,D,20230127,000000,36.33,37.04,36.295,36.8,4588693,0
+GLW.US,D,20230130,000000,36.62,37.1,36.33,36.39,6646356,0
+GLW.US,D,20230131,000000,36.39,36.39,34.42,34.61,14063381,0
+GLW.US,D,20230201,000000,34.52,35.59,34.22,35.28,6855265,0
+GLW.US,D,20230202,000000,35.49,36.335,34.98,36.29,4848807,0
+GLW.US,D,20230203,000000,35.9,36.44,35.64,35.74,3572644,0
+GLW.US,D,20230206,000000,35.27,35.41,35.01,35.02,4514611,0
+GLW.US,D,20230207,000000,34.81,35.35,34.7025,35.19,5692601,0
+GLW.US,D,20230208,000000,34.94,35.43,34.82,35.14,4396486,0
+GLW.US,D,20230209,000000,35.48,35.91,34.88,35,3346152,0
+GLW.US,D,20230210,000000,34.79,35.29,34.71,35.25,3656866,0
+GLW.US,D,20230213,000000,35.14,35.745,35.14,35.67,3596626,0
+GLW.US,D,20230214,000000,35.5,35.62,35.05,35.39,2868543,0
+GLW.US,D,20230215,000000,35.12,35.64,35.07,35.63,2745971,0
+GLW.US,D,20230216,000000,35.3,35.61,35.23,35.35,1976996,0
+GLW.US,D,20230217,000000,35.18,35.595,34.88,35.58,4389151,0
+GLW.US,D,20230221,000000,35.1,35.29,34.49,34.61,6262865,0
+GLW.US,D,20230222,000000,34.61,34.75,34.32,34.42,2746205,0
+GLW.US,D,20230223,000000,34.7,34.805,34.275,34.7,2688700,0
+GLW.US,D,20230224,000000,34.22,34.43,34.135,34.31,3243617,0
+GLW.US,D,20230227,000000,34.46,34.81,34.255,34.31,3472194,0
+GLW.US,D,20230228,000000,34.25,34.37,33.901,33.95,4687377,0
+GLW.US,D,20230301,000000,33.93,34.445,33.81,34.33,3563937,0
+GLW.US,D,20230302,000000,34.04,34.605,33.96,34.51,3849660,0
+GLW.US,D,20230303,000000,34.8,35.405,34.56,35.27,5187234,0
+GLW.US,D,20230306,000000,35.46,36.01,35.25,35.47,5976498,0
+GLW.US,D,20230307,000000,35.56,35.56,33.92,34.44,5688973,0
+GLW.US,D,20230308,000000,34.53,34.83,34.15,34.38,3901154,0
+GLW.US,D,20230309,000000,34.49,34.67,33.835,33.95,3406443,0
+GLW.US,D,20230310,000000,33.82,33.94,33.015,33.26,3257723,0
+GLW.US,D,20230313,000000,32.79,33.4,32.64,33.07,3667765,0
+GLW.US,D,20230314,000000,33.68,33.86,33.15,33.56,4199778,0
+GLW.US,D,20230315,000000,32.945,33.135,32.52,32.81,3346747,0
+GLW.US,D,20230316,000000,32.47,33.385,32.45,33.33,3622658,0
+GLW.US,D,20230317,000000,33.185,33.27,32.715,32.82,6649983,0
+GLW.US,D,20230320,000000,33.01,33.52,32.76,33.23,4381620,0
+GLW.US,D,20230321,000000,33.56,33.87,33.39,33.67,2877986,0
+GLW.US,D,20230322,000000,33.75,33.77,32.76,32.77,4139015,0
+GLW.US,D,20230323,000000,32.87,33.46,32.38,32.66,3971848,0
+GLW.US,D,20230324,000000,32.41,32.87,32.11,32.85,3581931,0
+GLW.US,D,20230327,000000,33.73,33.9,33.285,33.35,3873035,0
+GLW.US,D,20230328,000000,33.35,33.625,33.25,33.55,3835547,0
+GLW.US,D,20230329,000000,33.92,34.5,33.81,34.36,3682854,0
+GLW.US,D,20230330,000000,34.67,35.03,34.49,34.82,3862509,0
+GLW.US,D,20230331,000000,35,35.38,34.93,35.28,4261652,0
+GLW.US,D,20230403,000000,35.13,35.21,34.675,34.95,4885049,0
+GLW.US,D,20230404,000000,34.97,34.98,34.295,34.43,3277047,0
+GLW.US,D,20230405,000000,34.19,34.525,34.045,34.26,4021638,0
+GLW.US,D,20230406,000000,34.03,34.29,33.91,34.1,3104703,0
+GLW.US,D,20230410,000000,33.9,34.89,33.9,34.88,4549123,0
+GLW.US,D,20230411,000000,35.025,35.24,34.97,34.98,3087942,0
+GLW.US,D,20230412,000000,35.22,35.26,34.705,34.74,2997246,0
+GLW.US,D,20230413,000000,34.88,35.04,34.46,34.93,3241411,0
+GLW.US,D,20230414,000000,34.9,35.27,34.505,34.78,2575481,0
+GLW.US,D,20230417,000000,34.58,34.94,34.55,34.74,3466934,0
+GLW.US,D,20230418,000000,34.87,34.945,34.305,34.5,3697407,0
+GLW.US,D,20230419,000000,34.14,34.265,33.83,34,5080588,0
+GLW.US,D,20230420,000000,33.63,34.025,33.59,33.98,3620707,0
+GLW.US,D,20230421,000000,33.95,33.95,33.4,33.6,17674716,0
+GLW.US,D,20230424,000000,33.6,33.87,33.49,33.66,6597659,0
+GLW.US,D,20230425,000000,34.01,34.5,32.815,32.89,7704534,0
+GLW.US,D,20230426,000000,32.64,32.725,32.105,32.24,6084229,0
+GLW.US,D,20230427,000000,32.12,32.78,32.035,32.75,4596539,0
+GLW.US,D,20230428,000000,32.64,33.23,32.64,33.22,3867133,0
+GLW.US,D,20230501,000000,33.22,33.405,33.075,33.11,3330909,0
+GLW.US,D,20230502,000000,32.81,33,32.0938,32.49,3682116,0
+GLW.US,D,20230503,000000,32.57,32.66,31.59,31.67,4549910,0
+GLW.US,D,20230504,000000,31.5,31.67,31.17,31.37,4855927,0
+GLW.US,D,20230505,000000,31.84,31.85,31.275,31.48,4009489,0
+GLW.US,D,20230508,000000,31.39,31.57,31.205,31.47,4578185,0
+GLW.US,D,20230509,000000,31.15,31.33,30.93,31.16,3321386,0
+GLW.US,D,20230510,000000,31.44,31.52,31.05,31.29,3638149,0
+GLW.US,D,20230511,000000,31.14,31.185,30.845,30.98,3645423,0
+GLW.US,D,20230512,000000,31.03,31.1499,30.75,30.99,2636385,0
+GLW.US,D,20230515,000000,30.99,31.24,30.835,31.2,3081427,0
+GLW.US,D,20230516,000000,30.92,31.16,30.6,30.63,3696374,0
+GLW.US,D,20230517,000000,30.8,30.98,30.63,30.82,2549842,0
+GLW.US,D,20230518,000000,30.68,31.31,30.6,31.29,2802487,0
+GLW.US,D,20230519,000000,31.51,31.72,31.235,31.32,4233550,0
+GLW.US,D,20230522,000000,31.35,31.695,31.1901,31.5,4027428,0
+GLW.US,D,20230523,000000,31.48,31.85,30.765,30.77,5264234,0
+GLW.US,D,20230524,000000,31.6,32.88,31.32,31.53,10349953,0
+GLW.US,D,20230525,000000,31.67,31.765,30.75,31.04,5811062,0
+GLW.US,D,20230526,000000,31.12,31.71,31.12,31.53,3766317,0
+GLW.US,D,20230530,000000,31.41,31.45,31.09,31.16,3613886,0
+GLW.US,D,20230531,000000,30.8,31.01,30.475,30.81,10774255,0
+GLW.US,D,20230601,000000,30.87,31.04,30.58,30.87,5786253,0
+GLW.US,D,20230602,000000,31.22,31.59,31.19,31.51,5699995,0
+GLW.US,D,20230605,000000,31.45,31.45,31.04,31.05,3081793,0
+GLW.US,D,20230606,000000,30.93,31.415,30.89,31.28,3003143,0
+GLW.US,D,20230607,000000,31.36,31.94,31.225,31.89,7049059,0
+GLW.US,D,20230608,000000,31.95,32.04,31.57,31.68,2999498,0
+GLW.US,D,20230609,000000,32.86,33.28,32.65,32.78,7149100,0
+GLW.US,D,20230612,000000,32.86,32.93,32.59,32.83,2987986,0
+GLW.US,D,20230613,000000,32.99,33.34,32.86,32.99,3143963,0
+GLW.US,D,20230614,000000,33.02,33.42,32.99,33.24,5056994,0
+GLW.US,D,20230615,000000,33.64,34.06,33.51,33.84,5271239,0
+GLW.US,D,20230616,000000,34.96,36.015,34.54,35.85,21262895,0
+GLW.US,D,20230620,000000,35.16,35.35,34.83,34.9,7432830,0
+GLW.US,D,20230621,000000,34.75,34.98,34.365,34.42,4493730,0
+GLW.US,D,20230622,000000,34.34,34.48,34.04,34.45,4393012,0
+GLW.US,D,20230623,000000,33.9,34.07,33.785,33.86,5961972,0
+GLW.US,D,20230626,000000,34.01,34.41,33.98,34.14,4643505,0
+GLW.US,D,20230627,000000,34.22,34.83,34.08,34.69,2990230,0
+GLW.US,D,20230628,000000,34.6,34.9,34.39,34.78,4363893,0
+GLW.US,D,20230629,000000,34.78,34.84,34.56,34.71,3720139,0
+GLW.US,D,20230630,000000,35,35.17,34.7,35.04,4382517,0
+GLW.US,D,20230703,000000,34.97,35.285,34.9,35.16,1598575,0
+GLW.US,D,20230705,000000,34.86,35.19,34.71,34.98,3785604,0
+GLW.US,D,20230706,000000,34.6,34.815,34.28,34.65,2888728,0
+GLW.US,D,20230707,000000,34.57,35.09,34.53,34.7,2521476,0
+GLW.US,D,20230710,000000,34.56,35.07,34.53,35.02,2575303,0
+GLW.US,D,20230711,000000,35.22,35.41,35.14,35.4,3058124,0
+GLW.US,D,20230712,000000,35.75,35.78,35.41,35.56,3269215,0
+GLW.US,D,20230713,000000,35.75,35.9675,35.68,35.82,3101024,0
+GLW.US,D,20230714,000000,34.93,34.93,33.43,33.56,7177033,0
+GLW.US,D,20230717,000000,33.51,33.82,33.43,33.6,4100017,0
+GLW.US,D,20230718,000000,33.51,34.14,33.51,33.63,5660043,0
+GLW.US,D,20230719,000000,33.71,33.87,33.46,33.6,4044424,0
+GLW.US,D,20230720,000000,33.38,33.565,32.81,33.19,5432443,0
+GLW.US,D,20230721,000000,33.24,33.46,33.05,33.22,3503053,0
+GLW.US,D,20230724,000000,33.36,33.465,33.17,33.19,5238843,0
+GLW.US,D,20230725,000000,33.7,34.215,33.06,34,7632280,0
+GLW.US,D,20230726,000000,33.7,34.41,33.385,34.4,6166761,0
+GLW.US,D,20230727,000000,34.7,34.7,33.72,33.81,6549468,0
+GLW.US,D,20230728,000000,34.15,34.18,33.585,33.76,4955238,0
+GLW.US,D,20230731,000000,33.6,34.09,33.54,33.94,7929981,0
+GLW.US,D,20230801,000000,33.9,34.115,33.66,33.74,4404502,0
+GLW.US,D,20230802,000000,33.49,34.06,33.41,33.81,3979633,0
+GLW.US,D,20230803,000000,33.58,33.84,33.15,33.57,5121880,0
+GLW.US,D,20230804,000000,33.56,33.795,33.05,33.1,4784130,0
+GLW.US,D,20230807,000000,33.36,33.54,32.98,33.11,3256345,0
+GLW.US,D,20230808,000000,32.69,32.85,32.305,32.83,3382560,0
+GLW.US,D,20230809,000000,32.87,32.92,32.54,32.56,3620204,0
+GLW.US,D,20230810,000000,32.69,32.98,32.585,32.66,2916250,0
+GLW.US,D,20230811,000000,32.42,32.575,32.3113,32.43,2621303,0
+GLW.US,D,20230814,000000,32.25,32.43,32.135,32.36,2914389,0
+GLW.US,D,20230815,000000,32.1,32.21,31.81,31.89,3362594,0
+GLW.US,D,20230816,000000,31.65,31.99,31.65,31.75,3096126,0
+GLW.US,D,20230817,000000,31.98,32.26,31.94,32.03,2177614,0
+GLW.US,D,20230818,000000,31.79,32.25,31.77,32.15,2629381,0
+GLW.US,D,20230821,000000,32.14,32.23,31.845,32,1992636,0
+GLW.US,D,20230822,000000,32.14,32.25,31.94,31.96,2666274,0
+GLW.US,D,20230823,000000,31.99,32.3195,31.9,32.2,1803485,0
+GLW.US,D,20230824,000000,31.98,32.33,31.86,31.95,2414206,0
+GLW.US,D,20230825,000000,32.12,32.565,31.92,32.43,3112670,0
+GLW.US,D,20230828,000000,32.66,32.815,32.57,32.65,1861400,0
+GLW.US,D,20230829,000000,32.74,32.94,32.62,32.9,2746324,0
+GLW.US,D,20230830,000000,32.51,32.77,32.5,32.76,2649167,0
+GLW.US,D,20230831,000000,32.94,33.115,32.775,32.82,3617143,0
+GLW.US,D,20230901,000000,33.16,33.26,32.715,32.86,3018246,0
+GLW.US,D,20230905,000000,32.8,32.82,32.2,32.2,2820535,0
+GLW.US,D,20230906,000000,32.01,32.09,31.38,31.86,6148801,0
+GLW.US,D,20230907,000000,31.38,31.84,31.38,31.52,2933041,0
+GLW.US,D,20230908,000000,31.46,31.52,31.19,31.37,2744292,0
+GLW.US,D,20230911,000000,31.6,31.66,30.93,31.03,2177662,0
+GLW.US,D,20230912,000000,30.97,31.4,30.93,31.39,3271840,0
+GLW.US,D,20230913,000000,31.4,31.495,31.185,31.26,2401984,0
+GLW.US,D,20230914,000000,31.45,31.565,31.29,31.48,2763294,0
+GLW.US,D,20230915,000000,31.28,31.53,31.12,31.23,5427930,0
+GLW.US,D,20230918,000000,31.11,31.66,31.09,31.57,3196858,0
+GLW.US,D,20230919,000000,31.64,32,31.55,31.88,4069174,0
+GLW.US,D,20230920,000000,32,32.18,31.56,31.62,2021734,0
+GLW.US,D,20230921,000000,31.39,31.45,31.07,31.18,2831083,0
+GLW.US,D,20230922,000000,31.31,31.44,31.12,31.22,2605750,0
+GLW.US,D,20230925,000000,30.95,31.26,30.88,30.97,2632802,0
+GLW.US,D,20230926,000000,30.57,30.765,30.095,30.12,3522192,0
+GLW.US,D,20230927,000000,30.27,30.33,29.89,30.06,2466497,0
+GLW.US,D,20230928,000000,30.1,30.4585,30.01,30.32,2924992,0
+GLW.US,D,20230929,000000,30.5,30.79,30.3541,30.47,3036832,0
+GLW.US,D,20231002,000000,30.27,30.34,29.9601,30.21,2611905,0
+GLW.US,D,20231003,000000,30.01,30.34,29.89,30.02,2767900,0
+GLW.US,D,20231004,000000,30.08,30.1388,29.5999,30.07,2658516,0
+GLW.US,D,20231005,000000,30.01,30.07,29.495,29.68,2602659,0
+GLW.US,D,20231006,000000,29.5,29.82,29.17,29.58,2561985,0
+GLW.US,D,20231009,000000,29.28,29.575,29.21,29.44,2857407,0
+GLW.US,D,20231010,000000,28.69,29.66,28.53,29.25,4182429,0
+GLW.US,D,20231011,000000,29.41,29.51,28.965,29.1,3066168,0
+GLW.US,D,20231012,000000,29.27,29.37,27.86,28.13,5720810,0
+GLW.US,D,20231013,000000,28.1,28.24,27.8,27.93,3741021,0
+GLW.US,D,20231016,000000,28.2,28.53,27.935,28.4,5693408,0
+GLW.US,D,20231017,000000,28.12,28.42,27.94,28.19,4151395,0
+GLW.US,D,20231018,000000,27.93,28.04,27.555,27.6,3150270,0
+GLW.US,D,20231019,000000,27.56,27.925,27.37,27.43,3904596,0
+GLW.US,D,20231020,000000,27.38,27.43,27.155,27.17,4367398,0
+GLW.US,D,20231023,000000,27.14,27.22,26.87,26.93,4442231,0
+GLW.US,D,20231024,000000,25.59,26.915,25.26,26.86,10372884,0
+GLW.US,D,20231025,000000,26.46,26.985,26.39,26.78,7805170,0
+GLW.US,D,20231026,000000,26.87,27.25,26.8,26.93,3872096,0
+GLW.US,D,20231027,000000,26.98,27.07,26.48,26.59,4266847,0
+GLW.US,D,20231030,000000,26.76,26.88,26.37,26.66,3744947,0
+GLW.US,D,20231031,000000,26.72,26.89,26.62,26.76,3975732,0
+GLW.US,D,20231101,000000,26.69,26.74,26.4125,26.66,3155188,0
+GLW.US,D,20231102,000000,26.83,27.399,26.71,27.38,3373753,0
+GLW.US,D,20231103,000000,27.81,28.3023,27.81,27.93,3887123,0
+GLW.US,D,20231106,000000,27.97,28,27.675,27.72,2750204,0
+GLW.US,D,20231107,000000,27.56,27.775,27.355,27.47,3310837,0
+GLW.US,D,20231108,000000,27.42,27.59,27.24,27.31,2145735,0
+GLW.US,D,20231109,000000,27.49,27.52,27.03,27.07,2621397,0
+GLW.US,D,20231110,000000,27.24,27.75,26.94,27.68,4537127,0
+GLW.US,D,20231113,000000,27.61,27.83,27.405,27.72,3103437,0
+GLW.US,D,20231114,000000,28.1,28.53,28.08,28.46,5226150,0
+GLW.US,D,20231115,000000,28.65,29.19,28.635,28.95,4819101,0
+GLW.US,D,20231116,000000,28.46,28.64,28.125,28.38,3305508,0
+GLW.US,D,20231117,000000,28.57,28.63,28.26,28.48,3059167,0
+GLW.US,D,20231120,000000,28.3,28.45,28.02,28.29,3660353,0
+GLW.US,D,20231121,000000,28.25,28.38,28.03,28.11,3479232,0
+GLW.US,D,20231122,000000,28.3,28.375,28.08,28.16,2723509,0
+GLW.US,D,20231124,000000,28.19,28.31,28.06,28.2,976645,0
+GLW.US,D,20231127,000000,28.06,28.14,27.85,27.87,2689019,0
+GLW.US,D,20231128,000000,27.77,27.96,27.57,27.76,5052610,0
+GLW.US,D,20231129,000000,28.04,28.41,28.04,28.22,3565710,0
+GLW.US,D,20231130,000000,28.43,28.51,28.02,28.49,7180583,0
+GLW.US,D,20231201,000000,28.32,28.9,28.25,28.84,3638603,0
+GLW.US,D,20231204,000000,28.88,28.99,28.53,28.86,3449872,0
+GLW.US,D,20231205,000000,28.72,28.78,28.3,28.46,4754766,0
+GLW.US,D,20231206,000000,28.72,29.01,28.63,28.79,4608625,0
+GLW.US,D,20231207,000000,28.91,29.2,28.76,29.01,4718517,0
+GLW.US,D,20231208,000000,29.08,29.375,29.01,29.11,3790882,0
+GLW.US,D,20231211,000000,29.2,29.525,29.17,29.5,5919689,0
+GLW.US,D,20231212,000000,29.52,29.56,29.34,29.41,4178506,0
+GLW.US,D,20231213,000000,29.47,29.7635,29.135,29.68,5506518,0
+GLW.US,D,20231214,000000,29.85,30.8,29.85,30.57,5375159,0
+GLW.US,D,20231215,000000,30.48,30.675,30.275,30.46,7860451,0
+GLW.US,D,20231218,000000,30.33,30.53,30.09,30.1,7148409,0
+GLW.US,D,20231219,000000,30.25,30.41,30.16,30.38,4435826,0
+GLW.US,D,20231220,000000,30.29,30.4189,29.74,29.75,3642896,0
+GLW.US,D,20231221,000000,29.97,30.1947,29.82,30.18,3703457,0
+GLW.US,D,20231222,000000,30.31,30.5,30.14,30.23,2973110,0
+GLW.US,D,20231226,000000,30.15,30.55,30.15,30.45,2201679,0
+GLW.US,D,20231227,000000,30.47,30.575,30.37,30.56,2896370,0
+GLW.US,D,20231228,000000,30.61,30.675,30.51,30.63,3575025,0
+GLW.US,D,20231229,000000,30.49,30.64,30.3,30.45,2855870,0
+GLW.US,D,20240102,000000,30.19,30.7299,30.08,30.49,4923403,0
+GLW.US,D,20240103,000000,30.18,30.349,29.975,30.13,4439590,0
+GLW.US,D,20240104,000000,30.08,30.38,29.845,30.28,4008595,0
+GLW.US,D,20240105,000000,30.19,30.62,30.1,30.57,5701450,0
+GLW.US,D,20240108,000000,30.63,31.41,30.57,31.32,6979668,0
+GLW.US,D,20240109,000000,31.02,31.14,30.51,30.59,4271614,0
+GLW.US,D,20240110,000000,30.5,30.825,30.33,30.69,2841516,0
+GLW.US,D,20240111,000000,30.6,30.78,30.3821,30.74,3779701,0
+GLW.US,D,20240112,000000,30.91,31.01,30.58,30.6,4333693,0
+GLW.US,D,20240116,000000,30.33,30.4,29.965,30.22,5246448,0
+GLW.US,D,20240117,000000,29.95,30.08,29.71,29.85,2826011,0
+GLW.US,D,20240118,000000,30.13,30.33,29.93,30.16,4969151,0
+GLW.US,D,20240119,000000,30.21,30.555,29.82,30.44,5534458,0
+GLW.US,D,20240122,000000,30.5,30.77,30.49,30.62,5276368,0
+GLW.US,D,20240123,000000,30.61,30.825,30.3,30.3,6164376,0
+GLW.US,D,20240124,000000,30.52,30.68,30.31,30.37,5495710,0
+GLW.US,D,20240125,000000,30.6,31.07,30.51,30.82,4926991,0
+GLW.US,D,20240126,000000,30.93,31.09,30.79,30.86,4596691,0
+GLW.US,D,20240129,000000,30.8,31.18,30.77,31.15,7017194,0
+GLW.US,D,20240130,000000,32.8,33.87,32.59,33.3,11379922,0
+GLW.US,D,20240131,000000,33.32,33.39,32.36,32.49,10103752,0
+GLW.US,D,20240201,000000,32.35,32.44,31.765,32.09,5168443,0
+GLW.US,D,20240202,000000,31.95,32.415,31.85,32.25,4246793,0
+GLW.US,D,20240205,000000,31.99,32.15,31.72,32.01,9026476,0
+GLW.US,D,20240206,000000,32.11,32.195,31.95,32.04,3984528,0
+GLW.US,D,20240207,000000,32.06,32.12,31.56,31.79,3955840,0
+GLW.US,D,20240208,000000,31.71,31.81,31.53,31.73,3542656,0
+GLW.US,D,20240209,000000,31.65,32.05,31.58,32.04,2844459,0
+GLW.US,D,20240212,000000,32.03,32.375,31.91,32.18,3206410,0
+GLW.US,D,20240213,000000,31.67,31.83,30.965,31.28,5065195,0
+GLW.US,D,20240214,000000,31.59,31.8099,31.405,31.75,3888827,0
+GLW.US,D,20240215,000000,31.81,32.215,31.81,32.03,3589051,0
+GLW.US,D,20240216,000000,31.93,32.21,31.73,31.91,3374062,0
+GLW.US,D,20240220,000000,31.64,32.3,31.63,32.29,5561935,0
+GLW.US,D,20240221,000000,32.2,32.46,32.05,32.25,3922364,0
+GLW.US,D,20240222,000000,32.3,32.72,32.09,32.69,4716714,0
+GLW.US,D,20240223,000000,32.77,32.77,32.46,32.69,2885316,0
+GLW.US,D,20240226,000000,32.61,32.77,32.505,32.51,4089888,0
+GLW.US,D,20240227,000000,32.66,32.76,32.34,32.43,2533943,0
+GLW.US,D,20240228,000000,32.03,32.22,31.81,32.09,3000525,0
+GLW.US,D,20240229,000000,32.26,32.4,32.125,32.24,6684801,0
+GLW.US,D,20240301,000000,32.29,32.62,32.08,32.45,4710920,0
+GLW.US,D,20240304,000000,32.36,33.56,32.28,33.38,5846057,0
+GLW.US,D,20240305,000000,33.2,33.28,32.28,32.5,6456819,0
+GLW.US,D,20240306,000000,32.72,33.16,32.655,32.81,3831072,0
+GLW.US,D,20240307,000000,32.86,32.9,32.26,32.6,6428221,0
+GLW.US,D,20240308,000000,32.73,32.885,32.51,32.71,3836086,0
+GLW.US,D,20240311,000000,32.8,32.94,32.4581,32.9,3051365,0
+GLW.US,D,20240312,000000,32.9,32.995,32.7,32.89,3365960,0
+GLW.US,D,20240313,000000,33,33.04,32.605,32.73,3826803,0
+GLW.US,D,20240314,000000,32.66,32.74,32.22,32.53,3889641,0
+GLW.US,D,20240315,000000,32.4,32.6,32.37,32.51,8405294,0
+GLW.US,D,20240318,000000,32.64,32.68,32.265,32.33,6913396,0
+GLW.US,D,20240319,000000,32.17,32.55,32.07,32.55,4040548,0
+GLW.US,D,20240320,000000,32.58,32.79,32.41,32.67,5431637,0
+GLW.US,D,20240321,000000,32.86,33.34,32.815,33.13,5398188,0
+GLW.US,D,20240322,000000,32.98,33.015,32.54,32.57,4104467,0
+GLW.US,D,20240325,000000,32.54,32.71,32.45,32.47,2587683,0
+GLW.US,D,20240326,000000,32.58,32.69,32.29,32.31,5452557,0
+GLW.US,D,20240327,000000,32.5,33.04,32.38,33.02,4027031,0
+GLW.US,D,20240328,000000,33.1,33.3202,32.88,32.96,3939089,0
+GLW.US,D,20240401,000000,32.94,33.01,32.64,32.67,2304528,0
+GLW.US,D,20240402,000000,32.54,32.7,32.44,32.51,5086158,0
+GLW.US,D,20240403,000000,32.5,32.74,32.41,32.57,2985739,0
+GLW.US,D,20240404,000000,32.97,32.995,32.27,32.37,4417552,0
+GLW.US,D,20240405,000000,32.33,32.645,32.275,32.54,4540686,0
+GLW.US,D,20240408,000000,32.79,32.79,32.19,32.19,4923718,0
+GLW.US,D,20240409,000000,32.29,32.57,32.1,32.55,4345016,0
+GLW.US,D,20240410,000000,32.07,32.18,31.74,31.95,4155325,0
+GLW.US,D,20240411,000000,32.42,32.53,32.03,32.27,5991283,0
+GLW.US,D,20240412,000000,31.92,32.05,31.38,31.49,3352454,0
+GLW.US,D,20240415,000000,31.83,32.04,31.255,31.29,3385039,0
+GLW.US,D,20240416,000000,31.39,31.44,30.9,30.92,5754371,0
+GLW.US,D,20240417,000000,31.01,31.44,30.95,30.98,5182762,0
+GLW.US,D,20240418,000000,31.05,31.13,30.72,30.91,4653712,0
+GLW.US,D,20240419,000000,30.91,31.39,30.91,31.27,4636505,0
+GLW.US,D,20240422,000000,31.5,31.77,31.28,31.55,3521795,0
+GLW.US,D,20240423,000000,31.57,31.86,31.48,31.53,3186553,0
+GLW.US,D,20240424,000000,31.54,31.71,31.32,31.52,3203487,0
+GLW.US,D,20240425,000000,31.42,31.68,31.195,31.35,3770102,0
+GLW.US,D,20240426,000000,31.32,31.74,31.28,31.33,3689954,0
+GLW.US,D,20240429,000000,31.37,31.8,31.37,31.78,5596298,0
+GLW.US,D,20240430,000000,33.12,34.47,33.06,33.38,12895840,0
+GLW.US,D,20240501,000000,33.42,34.06,32.84,33.48,9865350,0
+GLW.US,D,20240502,000000,33.76,33.8,33.075,33.57,5213867,0
+GLW.US,D,20240503,000000,33.76,33.87,33.5102,33.72,4490410,0
+GLW.US,D,20240506,000000,33.7,33.85,32.92,33.44,6961628,0
+GLW.US,D,20240507,000000,33.57,33.66,33.37,33.42,3997453,0
+GLW.US,D,20240508,000000,33.3,33.95,33.3,33.93,3956649,0
+GLW.US,D,20240509,000000,34,34.22,33.935,34.2,2816007,0
+GLW.US,D,20240510,000000,34.35,34.38,34.08,34.17,2891733,0
+GLW.US,D,20240513,000000,34.17,34.435,34.15,34.28,2428033,0
+GLW.US,D,20240514,000000,34.36,35.03,34.33,34.95,6731852,0
+GLW.US,D,20240515,000000,35.05,35.1401,34.87,35.11,4046305,0
+GLW.US,D,20240516,000000,35.07,35.32,35.01,35.22,4606270,0
+GLW.US,D,20240517,000000,35.35,35.39,35.12,35.35,3780830,0
+GLW.US,D,20240520,000000,35.37,35.6,35.3,35.52,7332408,0
+GLW.US,D,20240521,000000,35.4,36.799,35.4,36.48,10930340,0
+GLW.US,D,20240522,000000,36.47,36.74,36.33,36.58,5040281,0
+GLW.US,D,20240523,000000,36.53,36.59,36.08,36.12,3088149,0
+GLW.US,D,20240524,000000,36.36,36.535,36.24,36.28,2763482,0
+GLW.US,D,20240528,000000,36.18,36.23,35.74,35.85,4085325,0
+GLW.US,D,20240529,000000,35.47,35.8,35.401,35.55,3489211,0
+GLW.US,D,20240530,000000,36.67,37.28,36.21,36.96,11639172,0
+GLW.US,D,20240531,000000,36.66,37.27,36.63,37.26,7377685,0
+GLW.US,D,20240603,000000,37.26,37.51,37.04,37.36,5593211,0
+GLW.US,D,20240604,000000,37.04,37.24,36.905,37.01,3420844,0
+GLW.US,D,20240605,000000,37.2,37.52,36.96,37.49,3433707,0
+GLW.US,D,20240606,000000,37.43,37.49,37.26,37.4,3897333,0
+GLW.US,D,20240607,000000,37.21,37.29,36.815,36.93,4180524,0
+GLW.US,D,20240610,000000,36.67,36.9,36.58,36.86,3035678,0
+GLW.US,D,20240611,000000,36.66,37.57,36.611,37.35,8789334,0
+GLW.US,D,20240612,000000,37.75,38.31,37.51,38.02,8419899,0
+GLW.US,D,20240613,000000,37.44,38.175,37.12,38.08,9043130,0
+GLW.US,D,20240614,000000,37.85,37.97,37.05,37.25,5694647,0
+GLW.US,D,20240617,000000,38.4,39.145,37.91,38.75,13486767,0
+GLW.US,D,20240618,000000,39,40.2497,38.69,40.21,15808448,0
+GLW.US,D,20240620,000000,40.24,40.45,39.6112,39.85,11562811,0
+GLW.US,D,20240621,000000,40.04,40.4556,39.78,40.05,12917967,0
+GLW.US,D,20240624,000000,39.89,40.38,39.59,39.9,9404210,0
+GLW.US,D,20240625,000000,39.81,39.99,39.6202,39.77,5280139,0
+GLW.US,D,20240626,000000,39.42,39.53,37.995,38.28,15867669,0
+GLW.US,D,20240627,000000,38.29,38.8,37.8744,38.59,11604864,0
+GLW.US,D,20240628,000000,38.8,39.06,38.67,38.85,8378016,0
+GLW.US,D,20240701,000000,38.94,39.07,38.42,38.66,4138544,0
+GLW.US,D,20240702,000000,38.67,38.9,38.15,38.39,6271957,0
+GLW.US,D,20240703,000000,38.51,38.57,38.17,38.42,3077788,0
+GLW.US,D,20240705,000000,38.49,38.52,38.12,38.44,3286608,0
+GLW.US,D,20240708,000000,40.9,43.58,40.82,43.05,35464498,0
+GLW.US,D,20240709,000000,43.55,45.05,43.55,44.67,22544293,0
+GLW.US,D,20240710,000000,44.99,45.725,44.75,45.48,13188776,0
+GLW.US,D,20240711,000000,45.735,45.87,44.77,45.05,10003042,0
+GLW.US,D,20240712,000000,45.49,46.13,45.22,45.62,10049358,0
+GLW.US,D,20240715,000000,45.81,46.27,45.42,45.76,11538201,0
+GLW.US,D,20240716,000000,45.9,46.39,45.724,46.2,8259991,0
+GLW.US,D,20240717,000000,45.6,46.05,45.6,45.84,7444829,0
+GLW.US,D,20240718,000000,45.69,45.8,44.59,44.99,6762453,0
+GLW.US,D,20240719,000000,45.08,45.08,44.19,44.31,6016897,0
+GLW.US,D,20240722,000000,44.54,44.55,43.87,44.31,6154597,0
+GLW.US,D,20240723,000000,44.3,44.64,44.01,44.06,6462642,0
+GLW.US,D,20240724,000000,43.81,44.3,43.75,43.95,7370775,0
+GLW.US,D,20240725,000000,43.89,43.91,42.71,42.81,8275708,0
+GLW.US,D,20240726,000000,43.25,43.25,42.615,42.85,7690482,0
+GLW.US,D,20240729,000000,43,43.015,42.39,42.68,11589686,0
+GLW.US,D,20240730,000000,39.55,39.91,37.6001,39.74,25844685,0
+GLW.US,D,20240731,000000,40.71,40.88,39.9,40.01,13528754,0
+GLW.US,D,20240801,000000,40.23,40.46,39.46,40.04,8966841,0
+GLW.US,D,20240802,000000,39.46,39.585,38.53,38.94,6589395,0
+GLW.US,D,20240805,000000,37.85,38.12,37.18,37.76,6816484,0
+GLW.US,D,20240806,000000,38.135,38.7,37.89,38.33,7388961,0
+GLW.US,D,20240807,000000,38.87,38.93,37.755,37.85,5983918,0
+GLW.US,D,20240808,000000,38.1,38.65,38.01,38.61,4128066,0
+GLW.US,D,20240809,000000,38.54,38.73,38.31,38.45,3163749,0
+GLW.US,D,20240812,000000,38.495,39.36,38.495,39.31,4119818,0
+GLW.US,D,20240813,000000,39.42,40.04,39.29,39.77,5439207,0
+GLW.US,D,20240814,000000,39.68,39.83,39.265,39.59,4456745,0
+GLW.US,D,20240815,000000,39.82,40.56,39.82,40.26,5466089,0
+GLW.US,D,20240816,000000,40.2,40.2899,39.75,40.2,4741778,0
+GLW.US,D,20240819,000000,40.16,40.63,39.995,40.61,2851744,0
+GLW.US,D,20240820,000000,40.59,40.79,40.35,40.73,3182236,0
+GLW.US,D,20240821,000000,41.21,42.105,41.2,42.08,4557604,0
+GLW.US,D,20240822,000000,41.89,42.08,41.21,41.27,3736362,0
+GLW.US,D,20240823,000000,41.6,42.02,41.49,41.94,2893101,0
+GLW.US,D,20240826,000000,42.14,42.37,41.93,42.22,2607264,0
+GLW.US,D,20240827,000000,42.22,42.56,41.88,42.52,4120223,0
+GLW.US,D,20240828,000000,42.55,42.6,42.0245,42.32,3727111,0
+GLW.US,D,20240829,000000,42.47,42.6699,41.785,41.87,4482805,0
+GLW.US,D,20240830,000000,41.89,41.92,41.09,41.85,5231420,0
+GLW.US,D,20240903,000000,41.33,41.53,40.56,40.67,4886442,0
+GLW.US,D,20240904,000000,40.845,41.315,40.685,41.24,3493849,0
+GLW.US,D,20240905,000000,41.21,41.675,40.97,41.37,4030276,0
+GLW.US,D,20240906,000000,41.68,42.15,40.335,40.64,4653314,0
+GLW.US,D,20240909,000000,40.7,41.22,40.61,40.97,2936028,0
+GLW.US,D,20240910,000000,40.94,41.3,40.735,41.16,3626211,0
+GLW.US,D,20240911,000000,41.14,41.89,40.75,41.85,5657056,0
+GLW.US,D,20240912,000000,41.81,41.89,41.1901,41.86,2418228,0
+GLW.US,D,20240913,000000,42.1,42.61,42.053,42.5,3372777,0
+GLW.US,D,20240916,000000,42.48,42.97,42.27,42.91,3699811,0
+GLW.US,D,20240917,000000,43,43.6,43,43.3,4436726,0
+GLW.US,D,20240918,000000,43.37,43.86,43.17,43.42,3846050,0
+GLW.US,D,20240919,000000,44.88,45.25,43.76,44.43,7478876,0
+GLW.US,D,20240920,000000,44.06,44.52,44.01,44.5,10034471,0
+GLW.US,D,20240923,000000,44.63,44.85,44.47,44.65,4122360,0
+GLW.US,D,20240924,000000,44.91,45.6,44.61,45.29,4179054,0
+GLW.US,D,20240925,000000,45.43,45.43,44.54,44.67,4262097,0
+GLW.US,D,20240926,000000,45.01,45.33,45.01,45.28,3767609,0
+GLW.US,D,20240927,000000,45.425,45.46,44.65,44.87,3940370,0
+GLW.US,D,20240930,000000,44.9,45.16,44.59,45.15,3725789,0
+GLW.US,D,20241001,000000,45.09,45.13,44.29,44.54,3752972,0
+GLW.US,D,20241002,000000,44.56,45.1718,44.37,44.91,2525268,0
+GLW.US,D,20241003,000000,44.71,45.11,44.415,44.59,2480083,0
+GLW.US,D,20241004,000000,44.97,45.02,44.425,44.88,2369989,0
+GLW.US,D,20241007,000000,44.66,44.75,44.05,44.11,3170842,0
+GLW.US,D,20241008,000000,44.42,44.785,44.02,44.59,3160950,0
+GLW.US,D,20241009,000000,44.6,47.45,44.575,46.73,14297201,0
+GLW.US,D,20241010,000000,46.9,47.05,45.875,46.02,4261540,0
+GLW.US,D,20241011,000000,46.14,46.92,46.11,46.46,3277505,0
+GLW.US,D,20241014,000000,46.38,47.05,46.15,46.83,3560566,0
+GLW.US,D,20241015,000000,47.102,47.23,45.695,45.76,4078706,0
+GLW.US,D,20241016,000000,45.72,46.49,45.68,46.01,2818203,0
+GLW.US,D,20241017,000000,46.4885,46.55,46.05,46.52,2985573,0
+GLW.US,D,20241018,000000,46.46,46.71,46.19,46.66,2036706,0
+GLW.US,D,20241021,000000,46.6,47.4,46.49,47.03,5225331,0
+GLW.US,D,20241022,000000,46.47,47.45,46.3,47.31,4273444,0
+GLW.US,D,20241023,000000,47.06,47.72,46.57,46.89,4856946,0
+GLW.US,D,20241024,000000,47.2,47.2399,46.76,46.81,2304642,0
+GLW.US,D,20241025,000000,47.03,47.15,46.19,46.25,3955119,0
+GLW.US,D,20241028,000000,46.67,47.24,46.38,46.84,7093846,0
+GLW.US,D,20241029,000000,49.43,51.03,49.02,49.03,13396846,0
+GLW.US,D,20241030,000000,48.92,49.36,47.93,48.04,7981590,0
+GLW.US,D,20241031,000000,48.19,48.66,47.52,47.59,6856802,0
+GLW.US,D,20241101,000000,47.64,48.41,47.41,48.36,5890221,0
+GLW.US,D,20241104,000000,48.405,48.46,46.92,47.02,4309596,0
+GLW.US,D,20241105,000000,47.02,47.3,46.62,47.28,4500329,0
+GLW.US,D,20241106,000000,48.8,48.9,48.11,48.24,5073376,0
+GLW.US,D,20241107,000000,48.4,48.56,48.15,48.22,2831988,0
+GLW.US,D,20241108,000000,48.09,49.1488,48.09,48.72,4827795,0
+GLW.US,D,20241111,000000,48.98,49.4,48.85,48.92,2994446,0
+GLW.US,D,20241112,000000,48.735,48.9599,47.955,48.32,4385751,0
+GLW.US,D,20241113,000000,48.41,48.5,47.14,47.21,5383876,0
+GLW.US,D,20241114,000000,47.175,47.61,47.015,47.05,3506365,0
+GLW.US,D,20241115,000000,46.31,46.99,46.31,46.49,3655835,0
+GLW.US,D,20241118,000000,46.66,46.69,46.01,46.44,3590994,0
+GLW.US,D,20241119,000000,46.005,47.39,45.83,47.29,4959649,0
+GLW.US,D,20241120,000000,47.16,47.53,46.94,47.35,4422297,0
+GLW.US,D,20241121,000000,47.45,48.05,47.175,47.84,4348001,0
+GLW.US,D,20241122,000000,47.77,48.6,47.72,48.52,3253351,0
+GLW.US,D,20241125,000000,49,49.26,48.26,48.26,8666964,0
+GLW.US,D,20241126,000000,48.26,48.29,47.79,48,3926762,0
+GLW.US,D,20241127,000000,48.09,48.55,47.845,48.22,2362956,0
+GLW.US,D,20241129,000000,48.175,48.98,48.175,48.67,2409764,0
+GLW.US,D,20241202,000000,48.89,49.6,48.75,49.24,4779925,0
+GLW.US,D,20241203,000000,49.04,49.29,48.94,49.17,2934682,0
+GLW.US,D,20241204,000000,49.245,49.34,48.88,49.15,2561484,0
+GLW.US,D,20241205,000000,49.085,50,49.075,49.76,4481143,0
+GLW.US,D,20241206,000000,49.665,49.93,49.41,49.56,3277860,0
+GLW.US,D,20241209,000000,49.7689,49.7689,48.29,48.51,4320848,0
+GLW.US,D,20241210,000000,48.455,48.98,48.2001,48.37,4893187,0
+GLW.US,D,20241211,000000,48.52,48.68,47.58,47.63,3788017,0
+GLW.US,D,20241212,000000,47.63,49.025,47.5,48.61,4900955,0
+GLW.US,D,20241213,000000,48.75,49.065,47.85,48.15,4023823,0
+GLW.US,D,20241216,000000,48.35,49.05,48.165,48.18,4279716,0
+GLW.US,D,20241217,000000,47.99,48.285,47.59,47.76,4171464,0
+GLW.US,D,20241218,000000,47.9,48.19,46.38,46.51,4615146,0
+GLW.US,D,20241219,000000,46.85,47.51,46.69,47.06,4498447,0
+GLW.US,D,20241220,000000,46.79,47.31,46.5364,47.31,11445935,0
+GLW.US,D,20241223,000000,47.325,47.57,47.03,47.5,2852223,0
+GLW.US,D,20241224,000000,47.32,47.9,47.04,47.9,1592775,0
+GLW.US,D,20241226,000000,47.625,48.045,47.458,47.99,1960231,0
+GLW.US,D,20241227,000000,47.6,48.07,47.4515,47.78,2255048,0
+GLW.US,D,20241230,000000,47.23,47.58,46.57,47.34,1966381,0
+GLW.US,D,20241231,000000,47.47,47.68,47.2,47.52,2299604,0
+GLW.US,D,20250102,000000,47.28,47.65,46.37,46.71,5038090,0
+GLW.US,D,20250103,000000,47.055,47.53,46.76,47.5,3235479,0
+GLW.US,D,20250106,000000,47.745,48.46,47.58,48.34,3713127,0
+GLW.US,D,20250107,000000,48.64,48.73,47.61,47.85,3645289,0
+GLW.US,D,20250108,000000,47.8,47.8814,47.08,47.73,2976301,0
+GLW.US,D,20250110,000000,47.34,47.44,46.91,47.12,4492303,0
+GLW.US,D,20250113,000000,46.39,46.87,46.19,46.58,4569850,0
+GLW.US,D,20250114,000000,46.9,47.55,46.86,47.43,2949353,0
+GLW.US,D,20250115,000000,48.18,48.905,48.16,48.81,4151356,0
+GLW.US,D,20250116,000000,49.05,49.31,48.8,49.24,2983563,0
+GLW.US,D,20250117,000000,49.8,50.32,49.5,49.84,5473078,0
+GLW.US,D,20250121,000000,50.05,52.03,50,51.55,7148366,0
+GLW.US,D,20250122,000000,52.05,54.33,52.02,54.01,10469025,0
+GLW.US,D,20250123,000000,53.81,54.53,53.72,53.98,5935088,0
+GLW.US,D,20250124,000000,54.11,54.27,53.68,54.25,4562372,0
+GLW.US,D,20250127,000000,51.35,51.5,48.57,49.53,9956717,0
+GLW.US,D,20250128,000000,49.87,51.985,49.06,51.23,12501427,0
+GLW.US,D,20250129,000000,55.11,55.33,49.535,49.8,14826081,0
+GLW.US,D,20250130,000000,50.16,50.29,48.78,49.99,11414634,0
+GLW.US,D,20250131,000000,50.43,52.45,50.24,52.08,8512029,0
+GLW.US,D,20250203,000000,51.06,51.77,50.17,51.35,6849487,0
+GLW.US,D,20250204,000000,51.51,52.49,51.39,52.04,4502060,0
+GLW.US,D,20250205,000000,52.4,53.565,52.14,53.29,5742273,0
+GLW.US,D,20250206,000000,53.7,54.31,53.47,53.65,4793662,0
+GLW.US,D,20250207,000000,53.66,53.815,52.43,52.97,3843630,0
+GLW.US,D,20250210,000000,53.38,53.6,52.645,53.05,3329015,0
+GLW.US,D,20250211,000000,52.835,52.99,52.01,52.4,3452852,0
+GLW.US,D,20250212,000000,51.7,52.43,51.59,52.01,3228551,0
+GLW.US,D,20250213,000000,52.35,52.62,51.88,52.11,4750653,0
+GLW.US,D,20250214,000000,52.15,52.85,51.81,52.54,3779923,0
+GLW.US,D,20250218,000000,52.895,53.0634,52.43,52.89,3409455,0
+GLW.US,D,20250219,000000,52.85,53.18,52.525,52.67,3422366,0
+GLW.US,D,20250220,000000,52.395,52.48,51.08,51.87,4069445,0
+GLW.US,D,20250221,000000,51.85,52.38,51.12,51.49,4701254,0
+GLW.US,D,20250224,000000,51.1131,51.98,50.505,50.78,6563923,0
+GLW.US,D,20250225,000000,50.73,50.77,49.15,49.67,6289803,0
+GLW.US,D,20250226,000000,50.34,50.87,49.77,50.01,4849789,0
+GLW.US,D,20250227,000000,50.15,50.58,48.91,49,4378516,0
+GLW.US,D,20250228,000000,48.765,50.26,48.32,50.15,8560527,0
+GLW.US,D,20250303,000000,50.49,50.6,47.945,48.25,4810910,0
+GLW.US,D,20250304,000000,47.23,47.43,45.69,46.49,9970616,0
+GLW.US,D,20250305,000000,46.87,47.36,46.385,47.04,5721764,0
+GLW.US,D,20250306,000000,46.365,46.99,45.405,45.51,5394070,0
+GLW.US,D,20250307,000000,45.4,45.945,44.1,45.93,6412860,0
+GLW.US,D,20250310,000000,44.835,45.4,44.27,45.01,5428156,0
+GLW.US,D,20250311,000000,44.79,45.71,44.33,44.91,6771832,0
+GLW.US,D,20250312,000000,45.9,46.25,44.875,45.4,6324710,0
+GLW.US,D,20250313,000000,45.63,45.97,45.01,45.6,5620698,0
+GLW.US,D,20250314,000000,46.225,47.08,45.76,46.75,7619274,0
+GLW.US,D,20250317,000000,46.73,47.29,46.18,46.86,7214002,0
+GLW.US,D,20250318,000000,47.16,48.29,46.49,47.27,11169061,0
+GLW.US,D,20250319,000000,47.96,49.415,47.57,48.76,8842881,0
+GLW.US,D,20250320,000000,48.275,49.32,47.92,48.67,7407960,0
+GLW.US,D,20250321,000000,48.135,48.63,47.55,48.53,10771373,0
+GLW.US,D,20250324,000000,49.41,50.06,49.3,49.89,5165615,0
+GLW.US,D,20250325,000000,49.805,49.8878,48.69,48.99,4027660,0
+GLW.US,D,20250326,000000,49.18,49.25,46.94,47.1,5601471,0
+GLW.US,D,20250327,000000,46.81,47.09,46.3,46.56,5470046,0
+GLW.US,D,20250328,000000,46.66,46.88,45.555,45.86,3752517,0
+GLW.US,D,20250331,000000,45.17,45.79,44.13,45.78,9881630,0
+GLW.US,D,20250401,000000,45.495,45.925,44.76,45.54,6700249,0
+GLW.US,D,20250402,000000,44.6,46.93,44.5,46.54,4740383,0
+GLW.US,D,20250403,000000,44.45,44.68,42.01,42.29,9628665,0
+GLW.US,D,20250404,000000,41,41.1,38.23,39.07,11895492,0
+GLW.US,D,20250407,000000,37.36,41.5786,37.31,39.61,9833710,0
+GLW.US,D,20250408,000000,40.76,41.86,38.56,39.18,8313485,0
+GLW.US,D,20250409,000000,39.19,43.94,38.82,43.26,8716517,0
+GLW.US,D,20250410,000000,42.08,42.575,40.59,41.69,6723323,0
+GLW.US,D,20250411,000000,41.55,41.89,40.58,41.26,11480723,0
+GLW.US,D,20250414,000000,42.61,42.61,41.37,41.61,7389158,0
+GLW.US,D,20250415,000000,41.705,42.36,41.59,41.78,5049237,0
+GLW.US,D,20250416,000000,41.1655,41.9,40.63,41.28,4506769,0
+GLW.US,D,20250417,000000,41.64,42.04,41.3,41.52,4979082,0
+GLW.US,D,20250421,000000,40.77,41.0084,40.16,40.7,5231372,0
+GLW.US,D,20250422,000000,41.34,42.09,41.225,41.75,4803918,0
+GLW.US,D,20250423,000000,43.39,44.43,42.735,42.97,6431052,0
+GLW.US,D,20250424,000000,42.875,44.05,42.77,43.88,6845337,0
+GLW.US,D,20250425,000000,43.83,44.29,43.71,44.18,3768648,0
+GLW.US,D,20250428,000000,44.275,44.61,43.44,44.1,6322343,0
+GLW.US,D,20250429,000000,43.2,45.32,42,44.46,10592922,0
+GLW.US,D,20250430,000000,43.735,44.49,43.48,44.38,7989518,0
+GLW.US,D,20250501,000000,44.67,45.29,44.6,44.78,4844535,0
+GLW.US,D,20250502,000000,45.38,45.94,45.06,45.76,4429963,0
+GLW.US,D,20250505,000000,45.375,45.76,45.28,45.41,3136613,0
+GLW.US,D,20250506,000000,44.61,45.14,44.56,44.76,2474801,0
+GLW.US,D,20250507,000000,44.88,45.035,44.325,44.85,2929409,0
+GLW.US,D,20250508,000000,45.445,45.77,45.01,45.05,3357893,0
+GLW.US,D,20250509,000000,45.46,45.57,44.825,45.08,2571360,0
+GLW.US,D,20250512,000000,46.935,47.315,46.34,46.97,4921014,0
+GLW.US,D,20250513,000000,47.1,48.145,46.85,47.62,5427835,0
+GLW.US,D,20250514,000000,47.73,47.86,46.77,47.01,4898592,0
+GLW.US,D,20250515,000000,46.96,47.65,46.835,47.6,4752091,0
+GLW.US,D,20250516,000000,47.675,48.26,47.42,48.22,4643771,0
+GLW.US,D,20250519,000000,47.455,48.17,47.4,48.13,5601071,0
+GLW.US,D,20250520,000000,47.85,48.07,47.5725,47.98,5586158,0
+GLW.US,D,20250521,000000,47.71,49.225,47.68,48.18,9062916,0
+GLW.US,D,20250522,000000,48.145,48.91,47.94,48.55,7648697,0
+GLW.US,D,20250523,000000,47.815,48.485,47.67,48.36,4889958,0
+GLW.US,D,20250527,000000,49,49.95,48.62,49.92,5720997,0
+GLW.US,D,20250528,000000,50,50.05,49.22,49.45,4834237,0
+GLW.US,D,20250529,000000,50.14,50.185,49.46,49.96,5307878,0
+GLW.US,D,20250530,000000,49.35,49.775,48.88,49.59,12837108,0
+GLW.US,D,20250602,000000,49.14,50.06,49.095,50.04,5081841,0
+GLW.US,D,20250603,000000,50.2,51.1,50.08,50.78,5172613,0
+GLW.US,D,20250604,000000,51.05,51.47,50.72,50.76,4505293,0
+GLW.US,D,20250605,000000,50.835,51.17,50.51,50.86,3484833,0
+GLW.US,D,20250606,000000,51.39,51.54,50.695,50.71,3639042,0
+GLW.US,D,20250609,000000,50.8,51.24,50.315,50.89,4037536,0
+GLW.US,D,20250610,000000,50.92,51.18,50.21,50.61,2811035,0
+GLW.US,D,20250611,000000,50.695,50.77,50.255,50.45,2962679,0
+GLW.US,D,20250612,000000,50.285,50.84,49.94,50.82,4355382,0
+GLW.US,D,20250613,000000,50.21,50.55,49.47,49.6,3578535,0
+GLW.US,D,20250616,000000,50.2,50.815,49.81,50.78,4299281,0
+GLW.US,D,20250617,000000,50.56,51.1,50.35,50.48,2983731,0
+GLW.US,D,20250618,000000,50.525,50.845,50.24,50.49,3129991,0
+GLW.US,D,20250620,000000,50.7,50.8,49.97,50.42,4933573,0
+GLW.US,D,20250623,000000,50.32,51.845,50.2622,51.8,4234350,0
+GLW.US,D,20250624,000000,52.2,52.32,51.3,51.42,4998180,0
+GLW.US,D,20250625,000000,51.54,51.66,51.09,51.39,4268428,0
+GLW.US,D,20250626,000000,51.62,51.85,51.375,51.7,2828743,0
+GLW.US,D,20250627,000000,51.71,52.28,51.52,51.82,5295532,0
+GLW.US,D,20250630,000000,51.99,52.86,51.99,52.59,5414449,0
+GLW.US,D,20250701,000000,52.44,52.715,51.99,52.59,5817611,0
+GLW.US,D,20250702,000000,52.5,52.75,52.13,52.72,3142086,0
+GLW.US,D,20250703,000000,52.95,53.275,52.83,53.04,2066077,0
+GLW.US,D,20250707,000000,52.935,53.205,52.31,52.38,3233689,0
+GLW.US,D,20250708,000000,52.93,53.13,52.49,52.73,4314382,0
+GLW.US,D,20250709,000000,53.16,53.16,52.325,52.57,3088210,0
+GLW.US,D,20250710,000000,52.61,52.7,51.985,52.26,4345097,0
+GLW.US,D,20250711,000000,52.07,52.11,51.47,51.6,4098495,0
+GLW.US,D,20250714,000000,51.54,54,51.32,53.12,4899255,0
+GLW.US,D,20250715,000000,53.325,53.63,52.485,52.52,3781034,0
+GLW.US,D,20250716,000000,52.52,53.015,52.19,52.97,3345088,0
+GLW.US,D,20250717,000000,53.18,54.32,53.18,54.2,3898597,0
+GLW.US,D,20250718,000000,54.295,54.44,53.78,54.01,2502233,0
+GLW.US,D,20250721,000000,54,54.42,53.68,53.9,2993864,0
+GLW.US,D,20250722,000000,54,54.13,53.29,54.02,3865523,0
+GLW.US,D,20250723,000000,54.4,56.25,54.365,55.8,8080936,0
+GLW.US,D,20250724,000000,55.66,56.07,55.5,55.72,5254729,0
+GLW.US,D,20250725,000000,56,56,54.89,55.36,4718119,0
+GLW.US,D,20250728,000000,55.485,55.5699,54.92,55.41,5979218,0
+GLW.US,D,20250729,000000,58.87,62.98,57.93,61.98,17713548,0
+GLW.US,D,20250730,000000,61.8,63.2,61.7,62.61,7927989,0
+GLW.US,D,20250731,000000,63.05,63.91,62.3601,63.24,7360134,0
+GLW.US,D,20250801,000000,62,62.43,61.44,62.05,5845644,0
+GLW.US,D,20250804,000000,63,63.54,62.65,63.49,5088394,0
+GLW.US,D,20250805,000000,63.76,64.41,63.0725,63.17,5389768,0
+GLW.US,D,20250806,000000,63.9,64.19,63.145,63.98,5825223,0
+GLW.US,D,20250807,000000,66.49,66.5,64.22,64.76,9632821,0
+GLW.US,D,20250808,000000,65,66.01,64.76,65.77,4374691,0
+GLW.US,D,20250811,000000,65.87,65.87,64.82,64.98,5694880,0
+GLW.US,D,20250812,000000,65.585,66.09,65.25,65.75,5193898,0
+GLW.US,D,20250813,000000,66.025,66.26,64.95,65.74,4295349,0
+GLW.US,D,20250814,000000,65.315,66.055,64.8809,65.76,3608881,0
+GLW.US,D,20250815,000000,65.9,65.92,64.82,65.44,3054880,0
+GLW.US,D,20250818,000000,65.26,65.95,65.15,65.52,3084849,0
+GLW.US,D,20250819,000000,65.1,65.37,64.235,64.52,5814734,0
+GLW.US,D,20250820,000000,64.11,64.67,63.37,64.6,5299634,0
+GLW.US,D,20250821,000000,64.59,65.115,64.335,64.89,3574275,0
+GLW.US,D,20250822,000000,65.125,66.1499,65.09,65.77,3436536,0
+GLW.US,D,20250825,000000,65.75,67.32,65.75,66.78,5824116,0
+GLW.US,D,20250826,000000,66.78,67.68,66.725,67.4,5420990,0
+GLW.US,D,20250827,000000,67.32,67.765,67.09,67.25,4234105,0
+GLW.US,D,20250828,000000,67.39,69.2901,67.32,68.93,7266908,0
+GLW.US,D,20250829,000000,68.42,68.67,66.74,67.03,6191533,0
+GLW.US,D,20250902,000000,66.925,68.58,66.14,68.47,9109084,0
+GLW.US,D,20250903,000000,68.7,69.79,66.4,69.34,13308912,0
+GLW.US,D,20250904,000000,69.55,70.64,69.39,69.72,7104888,0
+GLW.US,D,20250905,000000,70.275,71.4,70.06,71.19,9078054,0
+GLW.US,D,20250908,000000,71.51,72.54,71.44,72.15,13643510,0
+GLW.US,D,20250909,000000,72.01,72.935,71.75,72.39,10646825,0
+GLW.US,D,20250910,000000,73.17,75.05,72.72,74.93,16600753,0
+GLW.US,D,20250911,000000,75.18,77.08,74.6,75.47,13968315,0
+GLW.US,D,20250912,000000,76.91,77.87,75.77,77.04,14826119,0
+GLW.US,D,20250915,000000,77.75,78.325,76.78,77.98,8835050,0
+GLW.US,D,20250916,000000,78.28,78.805,77.3171,78.7,12936731,0
+GLW.US,D,20250917,000000,78.42,78.68,76.15,76.88,10590687,0
+GLW.US,D,20250918,000000,77.45,79.65,77.19,79.62,10372486,0
+GLW.US,D,20250919,000000,79.62,79.98,78.57,79.56,10764954,0
+GLW.US,D,20250922,000000,79.09,79.8399,78.1,79.16,7314157,0
+GLW.US,D,20250923,000000,79.225,81.02,79.02,81,8654169,0
+GLW.US,D,20250924,000000,81.29,81.585,79.06,79.91,8648928,0
+GLW.US,D,20250925,000000,77.9,79.47,77.05,79.13,8518744,0
+GLW.US,D,20250926,000000,79.175,79.4799,78.69,79.35,4483983,0
+GLW.US,D,20250929,000000,79.9,80.73,79.6,80.26,8204641,0
+GLW.US,D,20250930,000000,80.26,82.21,80.19,82.03,6300274,0
+GLW.US,D,20251001,000000,81.46,83.75,80.8824,83.12,9010012,0
+GLW.US,D,20251002,000000,83.92,84.35,81.91,82.52,7207059,0
+GLW.US,D,20251003,000000,83.125,84.18,82.6109,83.56,7739175,0
+GLW.US,D,20251006,000000,84.11,86.095,83.81,85.34,8678038,0
+GLW.US,D,20251007,000000,85.47,86.23,83.81,85.06,6732986,0
+GLW.US,D,20251008,000000,85.27,87.07,84.76,87.07,6088091,0
+GLW.US,D,20251009,000000,87.15,87.75,86.1301,87.19,4536585,0
+GLW.US,D,20251010,000000,87.5,87.78,82.96,82.98,7898543,0
+GLW.US,D,20251013,000000,85.25,86.63,84.8,85.5,4957772,0
+GLW.US,D,20251014,000000,84.0567,85.91,83.61,84.61,5195001,0
+GLW.US,D,20251015,000000,86.25,87.43,85.465,86.62,6427627,0
+GLW.US,D,20251016,000000,86.87,87.41,85.34,86.72,6501302,0
+GLW.US,D,20251017,000000,86.25,86.54,83.6901,84.49,5940460,0
+GLW.US,D,20251020,000000,85.23,86.025,84.83,85.28,4859744,0
+GLW.US,D,20251021,000000,85.6,86.45,84.59,86.05,4992264,0
+GLW.US,D,20251022,000000,86.07,87.34,83.08,84.14,8440434,0
+GLW.US,D,20251023,000000,84.09,86.38,83.92,85.84,5404581,0
+GLW.US,D,20251024,000000,86.95,87.76,86.44,87.41,7284530,0
+GLW.US,D,20251027,000000,88.5,89.77,88.15,89.37,11801933,0
+GLW.US,D,20251028,000000,84.31,87.25,83.11,86.43,14455280,0
+GLW.US,D,20251029,000000,87.35,91.925,86.5,90.29,13122978,0
+GLW.US,D,20251030,000000,88.81,91.79,88.5,90.28,5411430,0
+GLW.US,D,20251031,000000,91.21,92.57,87.91,89.08,7547623,0
+GLW.US,D,20251103,000000,89.81,89.89,87.191,87.5,4938599,0
+GLW.US,D,20251104,000000,85.41,86.08,84.72,85.21,5601891,0
+GLW.US,D,20251105,000000,85.54,88.12,85.5,87.1,5915264,0
+GLW.US,D,20251106,000000,87.25,88.615,86.34,87.86,6659900,0
+GLW.US,D,20251107,000000,85.91,86.44,83.33,85.48,7430009,0
+GLW.US,D,20251110,000000,87.85,88.82,86.8,88.56,6733849,0
+GLW.US,D,20251111,000000,87.61,88.47,86.95,87.93,4083927,0
+GLW.US,D,20251112,000000,88.9,90.615,88.39,89.01,6927767,0
+GLW.US,D,20251113,000000,88.48,88.73,81.33,82.36,11373713,0
+GLW.US,D,20251114,000000,80.65,83.9199,79.57,82.06,9792209,0
+GLW.US,D,20251117,000000,81.65,82.8,80.22,81.06,7248013,0
+GLW.US,D,20251118,000000,80.36,81.07,78.87,80.12,6889693,0
+GLW.US,D,20251119,000000,80.25,82.83,80.01,81.69,5412614,0
+GLW.US,D,20251120,000000,84.25,84.59,77.485,78.03,8332229,0
+GLW.US,D,20251121,000000,78.56,80.06,77.39,79.46,7037507,0
+GLW.US,D,20251124,000000,80.185,82.75,80.02,82.6,12117378,0
+GLW.US,D,20251125,000000,82.49,83.34,80.2712,82.95,4467525,0
+GLW.US,D,20251126,000000,83.725,84.35,82.82,83.6,3515851,0
+GLW.US,D,20251128,000000,83.96,84.34,83.5301,84.2,1847543,0
+GLW.US,D,20251201,000000,83.25,83.49,82.55,82.9,3601265,0
+GLW.US,D,20251202,000000,84.04,85.4498,83.22,83.71,4654753,0
+GLW.US,D,20251203,000000,83.355,84.055,81.67,83.55,4686188,0
+GLW.US,D,20251204,000000,83.2,87.29,83.14,85.45,8201900,0
+GLW.US,D,20251205,000000,85.45,86.7,84.93,85.97,5341123,0
+GLW.US,D,20251208,000000,87.1,89.77,86.62,88.27,6331866,0
+GLW.US,D,20251209,000000,87.82,91.36,87.76,91.11,7681619,0
+GLW.US,D,20251210,000000,90.945,95.19,90.1601,94.2,11260852,0
+GLW.US,D,20251211,000000,93.66,96.64,92,95.97,8895177,0
+GLW.US,D,20251212,000000,95.565,95.955,87.91,88.32,9693447,0
+GLW.US,D,20251215,000000,89.265,91.06,87.95,88.11,6265758,0
+GLW.US,D,20251216,000000,87.55,87.7,85.57,86.29,4836122,0
+GLW.US,D,20251217,000000,87.38,88.905,84.8201,85.42,6778931,0
+GLW.US,D,20251218,000000,87.4,88.55,86.14,86.88,5951629,0
+GLW.US,D,20251219,000000,87.315,89.13,87.08,87.86,14214802,0
+GLW.US,D,20251222,000000,89.8,89.98,87.73,88.4,4301270,0
+GLW.US,D,20251223,000000,88,89.74,87.8399,89.34,3397491,0
+GLW.US,D,20251224,000000,89.47,89.97,89.09,89.66,1666586,0
+GLW.US,D,20251226,000000,89.93,90.136,89.175,89.57,2203586,0
+GLW.US,D,20251229,000000,88.79,89.78,88.29,89,2580840,0
+GLW.US,D,20251230,000000,89.1,89.31,88.45,88.86,2043936,0
+GLW.US,D,20251231,000000,89.155,89.1599,87.52,87.56,3333971,0
+GLW.US,D,20260102,000000,88.9,90.72,88.14,90.67,4586987,0
+GLW.US,D,20260105,000000,92.04,93.58,86.665,88.69,9762245,0
+GLW.US,D,20260106,000000,88.18,89.5,84.325,89.25,6351538,0
+GLW.US,D,20260107,000000,88.75,88.95,86.62,87.99,4070328,0
+GLW.US,D,20260108,000000,87.65,87.69,83.95,85.33,5137691,0
+GLW.US,D,20260109,000000,85.33,86.645,85.02,85.23,6113283,0
+GLW.US,D,20260112,000000,84.8,87.88,84.45,87.88,5583884,0
+GLW.US,D,20260113,000000,88,90.93,88,89.88,4272327,0
+GLW.US,D,20260114,000000,89.97,90.7999,88.4101,90.21,4446024,0
+GLW.US,D,20260115,000000,91.932,94.98,91.8,93.49,5501335,0
+GLW.US,D,20260116,000000,93.84,94.61,92.13,94.2,7146569,0
+GLW.US,D,20260120,000000,91.29,93.48,91.27,92.57,4574643,0
+GLW.US,D,20260121,000000,92.99,94.455,91.5547,93.52,3860999,0
+GLW.US,D,20260122,000000,95.2515,95.6496,92.635,94.28,5764137,0
+GLW.US,D,20260123,000000,93.21,93.89,91.01,93.3,4246805,0
+GLW.US,D,20260126,000000,93.105,95.55,92.3,94.95,5586167,0
+GLW.US,D,20260127,000000,102.07,113.99,100.97,109.74,25446523,0
+GLW.US,D,20260128,000000,107.89,112.9,103.77,104.28,18534418,0
+GLW.US,D,20260129,000000,104.98,105.48,99.5,103,11681791,0
+GLW.US,D,20260130,000000,103.1,107.64,101.86,103.25,13378658,0
+GLW.US,D,20260202,000000,103.25,110.86,103.05,110.36,11926271,0
+GLW.US,D,20260203,000000,117.3,117.3,109.6,112.79,11596887,0
+GLW.US,D,20260204,000000,113.58,116.3,107.8,109.69,12468260,0
+GLW.US,D,20260205,000000,107.55,113.44,105.65,112.79,9929662,0
+GLW.US,D,20260206,000000,114.9,122.555,113.33,122.16,12151233,0
+GLW.US,D,20260209,000000,124.1,132.32,123.8,131.39,15696647,0
+GLW.US,D,20260210,000000,129.055,132.5,127.79,128.1,12712184,0
+GLW.US,D,20260211,000000,131.35,134.39,126.83,132.9,10030537,0
+GLW.US,D,20260212,000000,133.31,136.825,131.4,131.5,12282813,0
+GLW.US,D,20260213,000000,130,133.605,124.8,133.46,10952727,0
+GLW.US,D,20260217,000000,132,133.78,128.4101,130.52,12102588,0
+GLW.US,D,20260218,000000,131.69,135.91,131.31,132.01,8251809,0
diff --git a/daily/us/nyse stocks/1/gmed.us.txt b/daily/us/nyse stocks/1/gmed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e1b4fdd52899c1664c240c4c4a5267580e55745
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmed.us.txt	
@@ -0,0 +1,3405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMED.US,D,20120803,000000,13.1,14.65,13.06,13.5,3900574,0
+GMED.US,D,20120806,000000,13.62,14,13.5,13.56,190398,0
+GMED.US,D,20120807,000000,13.51,13.85,13.39,13.5,64773,0
+GMED.US,D,20120808,000000,13.5,13.5,13.18,13.45,114512,0
+GMED.US,D,20120809,000000,13.5,13.58,13.14,13.51,145399,0
+GMED.US,D,20120810,000000,13.45,14.12,13.45,13.9,106393,0
+GMED.US,D,20120813,000000,14,14,13.82,13.95,111120,0
+GMED.US,D,20120814,000000,13.94,14.62,13.9,14.62,91384,0
+GMED.US,D,20120815,000000,14.5,14.5,14.15,14.25,50116,0
+GMED.US,D,20120816,000000,14.25,14.42,14.25,14.35,51334,0
+GMED.US,D,20120817,000000,14.35,14.45,14.33,14.35,137857,0
+GMED.US,D,20120820,000000,14.36,14.67,14.36,14.44,75923,0
+GMED.US,D,20120821,000000,14.5,14.51,14.17,14.22,73101,0
+GMED.US,D,20120822,000000,13.63,14.44,13.63,14.44,63909,0
+GMED.US,D,20120823,000000,14.48,15,14.18,14.49,181275,0
+GMED.US,D,20120824,000000,14.61,14.81,14.61,14.66,72916,0
+GMED.US,D,20120827,000000,15,15.79,14.94,15.05,158408,0
+GMED.US,D,20120828,000000,15.45,15.45,15.16,15.25,256825,0
+GMED.US,D,20120829,000000,15.4,15.4,15.15,15.34,208074,0
+GMED.US,D,20120830,000000,15.55,15.66,15.26,15.61,181990,0
+GMED.US,D,20120831,000000,15.6,16.04,15.55,15.92,107491,0
+GMED.US,D,20120904,000000,16.07,16.3,15.8,16.14,209668,0
+GMED.US,D,20120905,000000,16.15,16.27,15.79,15.97,97512,0
+GMED.US,D,20120906,000000,16.12,16.68,15.77,16.46,89937,0
+GMED.US,D,20120907,000000,16.58,17.27,15.95,16.4,98722,0
+GMED.US,D,20120910,000000,16.6,16.92,16.48,16.53,113688,0
+GMED.US,D,20120911,000000,16.63,16.63,16.1,16.3,70106,0
+GMED.US,D,20120912,000000,16.3,16.5,16.21,16.3,63291,0
+GMED.US,D,20120913,000000,16.3,16.99,16.27,16.89,102982,0
+GMED.US,D,20120914,000000,17.03,17.03,16.52,16.81,95984,0
+GMED.US,D,20120917,000000,16.81,16.88,16.32,16.46,139100,0
+GMED.US,D,20120918,000000,16.59,16.97,16.43,16.84,141050,0
+GMED.US,D,20120919,000000,16.82,16.92,16.53,16.76,70730,0
+GMED.US,D,20120920,000000,16.83,16.89,16.55,16.72,86829,0
+GMED.US,D,20120921,000000,16.89,16.94,16.31,16.7,97871,0
+GMED.US,D,20120924,000000,16.5,16.75,16.32,16.52,109664,0
+GMED.US,D,20120925,000000,16.8,16.93,16.57,16.7,117103,0
+GMED.US,D,20120926,000000,16.63,16.89,16.5,16.8,50358,0
+GMED.US,D,20120927,000000,16.78,16.89,16.5,16.85,77105,0
+GMED.US,D,20120928,000000,16.84,18.17,16.75,18.03,1448500,0
+GMED.US,D,20121001,000000,18.18,19.17,18.13,18.48,328899,0
+GMED.US,D,20121002,000000,18.6,19.93,18.59,18.75,294552,0
+GMED.US,D,20121003,000000,18.77,19,18.31,18.35,212047,0
+GMED.US,D,20121004,000000,17.56,17.94,16.91,17.01,568431,0
+GMED.US,D,20121005,000000,16.91,16.99,16.53,16.55,200984,0
+GMED.US,D,20121008,000000,16.47,16.93,16.45,16.7,138881,0
+GMED.US,D,20121009,000000,16.66,16.82,16.06,16.6,104333,0
+GMED.US,D,20121010,000000,16.57,17.13,16.45,16.8,121296,0
+GMED.US,D,20121011,000000,16.93,17.37,16.93,17.37,77278,0
+GMED.US,D,20121012,000000,17.39,17.67,17.13,17.63,44388,0
+GMED.US,D,20121015,000000,17.74,18.12,17.43,18.12,102590,0
+GMED.US,D,20121016,000000,18.17,18.28,17.76,17.76,68002,0
+GMED.US,D,20121017,000000,17.7,17.7,16.86,17.05,129590,0
+GMED.US,D,20121018,000000,17.07,17.24,16.9,17.15,21277,0
+GMED.US,D,20121019,000000,17.09,17.09,16.34,16.91,245724,0
+GMED.US,D,20121022,000000,16.86,16.86,15.64,16.34,262867,0
+GMED.US,D,20121023,000000,16.23,16.93,16.18,16.5,73774,0
+GMED.US,D,20121024,000000,16.56,16.56,15.79,15.81,117701,0
+GMED.US,D,20121025,000000,15.88,16.44,15.75,16.06,228266,0
+GMED.US,D,20121026,000000,16.09,16.73,15.9,16.55,107423,0
+GMED.US,D,20121031,000000,16.61,17.4,16.44,17.16,272847,0
+GMED.US,D,20121101,000000,17.99,18.01,17.21,17.67,238152,0
+GMED.US,D,20121102,000000,16,16.82,14,14.38,1584032,0
+GMED.US,D,20121105,000000,14.8,14.89,13.82,14.02,499932,0
+GMED.US,D,20121106,000000,14.12,15.19,14,15.06,297131,0
+GMED.US,D,20121107,000000,14.78,15.19,14.53,14.65,163562,0
+GMED.US,D,20121108,000000,14.71,14.95,14.65,14.81,136920,0
+GMED.US,D,20121109,000000,14.81,14.81,13.32,13.86,578568,0
+GMED.US,D,20121112,000000,13.95,13.99,13.57,13.76,199257,0
+GMED.US,D,20121113,000000,13.69,13.8,13.5,13.63,151804,0
+GMED.US,D,20121114,000000,13.71,13.75,13.4,13.64,99710,0
+GMED.US,D,20121115,000000,13.6,13.6,13.14,13.5,133484,0
+GMED.US,D,20121116,000000,13.6,14.4,13.55,13.89,226600,0
+GMED.US,D,20121119,000000,14.1,14.18,13.5,14.11,124398,0
+GMED.US,D,20121120,000000,14.11,14.15,13.7,14,251907,0
+GMED.US,D,20121121,000000,14.03,14.1,13.81,14.06,47947,0
+GMED.US,D,20121123,000000,14.09,14.81,14,14.59,50473,0
+GMED.US,D,20121126,000000,14.74,14.74,14.27,14.46,87987,0
+GMED.US,D,20121127,000000,14.48,14.6,13.77,13.83,156936,0
+GMED.US,D,20121128,000000,13.79,13.97,13.51,13.78,267454,0
+GMED.US,D,20121129,000000,13.9,14.09,13.62,13.78,264993,0
+GMED.US,D,20121130,000000,13.84,13.88,13.3,13.31,426973,0
+GMED.US,D,20121203,000000,13.44,13.44,11.71,12.14,1081255,0
+GMED.US,D,20121204,000000,12.2,12.35,11.53,11.7,698594,0
+GMED.US,D,20121205,000000,11.81,11.97,11.35,11.86,431147,0
+GMED.US,D,20121206,000000,11.91,12.13,11.73,11.86,169218,0
+GMED.US,D,20121207,000000,11.86,11.96,11.41,11.74,386596,0
+GMED.US,D,20121210,000000,11.74,11.91,11.51,11.73,106775,0
+GMED.US,D,20121211,000000,11.79,11.79,11.12,11.57,657316,0
+GMED.US,D,20121212,000000,11.57,12.27,11.57,11.8,492947,0
+GMED.US,D,20121213,000000,11.82,11.98,11.58,11.59,173102,0
+GMED.US,D,20121214,000000,11.75,12.17,11.6,11.76,285562,0
+GMED.US,D,20121217,000000,11.79,11.84,11.48,11.61,173637,0
+GMED.US,D,20121218,000000,11.56,11.75,11.26,11.63,350186,0
+GMED.US,D,20121219,000000,11.65,11.99,11.31,11.31,259007,0
+GMED.US,D,20121220,000000,11.34,11.34,10.95,11.01,309723,0
+GMED.US,D,20121221,000000,11.02,11.06,10.8,10.97,329393,0
+GMED.US,D,20121224,000000,10.96,10.96,10.62,10.72,64081,0
+GMED.US,D,20121226,000000,10.74,11.23,10.65,11.03,199671,0
+GMED.US,D,20121227,000000,11.04,11.14,10.58,10.67,189893,0
+GMED.US,D,20121228,000000,10.59,10.65,10.27,10.37,142849,0
+GMED.US,D,20121231,000000,10.32,10.56,10.26,10.49,177994,0
+GMED.US,D,20130102,000000,10.78,11.05,10.55,10.94,269861,0
+GMED.US,D,20130103,000000,10.94,11.34,10.76,11.19,306805,0
+GMED.US,D,20130104,000000,11.2,11.2,10.95,11.04,91661,0
+GMED.US,D,20130107,000000,10.96,11.1,10.61,11,104151,0
+GMED.US,D,20130108,000000,10.99,11.01,10.74,10.88,140519,0
+GMED.US,D,20130109,000000,11,11.84,10.98,11.24,234084,0
+GMED.US,D,20130110,000000,11.37,12.33,11.16,11.8,340940,0
+GMED.US,D,20130111,000000,11.86,12.33,11.62,11.93,324747,0
+GMED.US,D,20130114,000000,11.95,12.42,11.87,12.32,253468,0
+GMED.US,D,20130115,000000,12.92,13.51,12.4,13,884127,0
+GMED.US,D,20130116,000000,13,13.21,12.35,12.47,410247,0
+GMED.US,D,20130117,000000,12.57,12.73,12.45,12.5,405772,0
+GMED.US,D,20130118,000000,12.51,12.97,12.4,12.82,367382,0
+GMED.US,D,20130122,000000,12.79,12.97,12.71,12.93,373805,0
+GMED.US,D,20130123,000000,12.87,13.39,12.67,13.28,341000,0
+GMED.US,D,20130124,000000,13.13,13.53,12.95,13.04,265270,0
+GMED.US,D,20130125,000000,13.31,13.5,13,13.1,267358,0
+GMED.US,D,20130128,000000,13.11,13.91,13.11,13.5,400962,0
+GMED.US,D,20130129,000000,13.53,13.54,13.02,13.19,584011,0
+GMED.US,D,20130130,000000,13.21,13.23,12.27,12.59,1090184,0
+GMED.US,D,20130131,000000,12.34,12.91,12.34,12.78,392027,0
+GMED.US,D,20130201,000000,12.71,13.07,12.6,12.9,678099,0
+GMED.US,D,20130204,000000,12.8,13.24,12.67,12.99,613987,0
+GMED.US,D,20130205,000000,12.95,13.31,12.88,13.03,586191,0
+GMED.US,D,20130206,000000,12.96,13.1,12.85,12.99,495459,0
+GMED.US,D,20130207,000000,12.97,13.26,12.91,13.24,583216,0
+GMED.US,D,20130208,000000,13.25,13.66,13.09,13.58,344549,0
+GMED.US,D,20130211,000000,13.61,14.89,13.22,14.65,715531,0
+GMED.US,D,20130212,000000,14.7,14.95,14.19,14.86,401586,0
+GMED.US,D,20130213,000000,14.84,15.01,14.18,14.47,701616,0
+GMED.US,D,20130214,000000,14.45,14.59,13.78,14.03,456773,0
+GMED.US,D,20130215,000000,14.24,14.26,13.75,13.9,346659,0
+GMED.US,D,20130219,000000,13.85,14.42,13.15,13.82,918741,0
+GMED.US,D,20130220,000000,13.73,13.87,12.98,13,560066,0
+GMED.US,D,20130221,000000,12.97,13.22,12.79,13.02,146965,0
+GMED.US,D,20130222,000000,13.16,13.36,12.91,13.36,82296,0
+GMED.US,D,20130225,000000,13.37,13.5,13.28,13.3,222856,0
+GMED.US,D,20130226,000000,13.34,13.76,12.5,13.66,529300,0
+GMED.US,D,20130227,000000,13.7,14.1,13.5,13.82,300793,0
+GMED.US,D,20130228,000000,13.88,14.71,13.68,14.45,1284051,0
+GMED.US,D,20130301,000000,14.7,14.7,13.96,14.25,408989,0
+GMED.US,D,20130304,000000,14.21,14.59,13.95,14.45,439040,0
+GMED.US,D,20130305,000000,14.58,14.85,13.8,14.24,404971,0
+GMED.US,D,20130306,000000,14.25,14.55,14.24,14.51,272656,0
+GMED.US,D,20130307,000000,14.5,14.89,14.45,14.85,382832,0
+GMED.US,D,20130308,000000,14.81,14.93,14.49,14.9,517084,0
+GMED.US,D,20130311,000000,14.87,15.15,14.78,15,2449753,0
+GMED.US,D,20130312,000000,15,15.04,13.1,14.74,500586,0
+GMED.US,D,20130313,000000,14.72,14.76,14.36,14.51,548500,0
+GMED.US,D,20130314,000000,14.47,14.68,14.09,14.5,476295,0
+GMED.US,D,20130315,000000,14.5,14.54,14.26,14.26,585676,0
+GMED.US,D,20130318,000000,14.07,14.3,14.03,14.19,217065,0
+GMED.US,D,20130319,000000,14.25,14.39,14.01,14.35,310762,0
+GMED.US,D,20130320,000000,14.25,14.48,13.9,14.15,260184,0
+GMED.US,D,20130321,000000,14.17,14.41,14.02,14.36,428730,0
+GMED.US,D,20130322,000000,14.36,14.41,14.2,14.33,136730,0
+GMED.US,D,20130325,000000,14.35,14.39,14.15,14.33,138678,0
+GMED.US,D,20130326,000000,14.35,14.6,14.28,14.56,333794,0
+GMED.US,D,20130327,000000,14.44,14.95,14.41,14.88,247648,0
+GMED.US,D,20130328,000000,14.84,14.84,14.37,14.68,218340,0
+GMED.US,D,20130401,000000,14.76,14.81,14.23,14.56,158923,0
+GMED.US,D,20130402,000000,14.57,14.8,14.35,14.65,153560,0
+GMED.US,D,20130403,000000,14.56,14.56,13.79,14.29,346172,0
+GMED.US,D,20130404,000000,14.34,14.75,14.34,14.64,206084,0
+GMED.US,D,20130405,000000,14.47,14.7,14.16,14.63,295754,0
+GMED.US,D,20130408,000000,14.61,15.12,14.58,14.98,918529,0
+GMED.US,D,20130409,000000,14.97,15.56,14.97,15.34,961544,0
+GMED.US,D,20130410,000000,15.5,15.7,15.33,15.35,421914,0
+GMED.US,D,20130411,000000,15.35,15.4,14.73,14.83,313763,0
+GMED.US,D,20130412,000000,14.73,15.2,14.73,15.05,139129,0
+GMED.US,D,20130415,000000,15,15.28,14.77,15.11,778998,0
+GMED.US,D,20130416,000000,15,15.22,14.42,15.22,958733,0
+GMED.US,D,20130417,000000,15.05,15.16,14.9,15.05,260679,0
+GMED.US,D,20130418,000000,15.13,15.17,14.99,15.11,271362,0
+GMED.US,D,20130419,000000,15.1,15.19,14.96,15.14,319611,0
+GMED.US,D,20130422,000000,15.19,15.71,15.06,15.55,451527,0
+GMED.US,D,20130423,000000,15.58,15.86,15.56,15.79,495072,0
+GMED.US,D,20130424,000000,15.79,16,15.68,15.94,498232,0
+GMED.US,D,20130425,000000,15.95,16,15.19,15.83,609223,0
+GMED.US,D,20130426,000000,15.82,15.86,15.18,15.22,156238,0
+GMED.US,D,20130429,000000,15.28,15.3,14.6,14.8,228629,0
+GMED.US,D,20130430,000000,14.79,15.22,14.76,15.22,274544,0
+GMED.US,D,20130501,000000,15.19,15.29,15.1,15.19,288701,0
+GMED.US,D,20130502,000000,15.21,15.96,15.14,15.68,672872,0
+GMED.US,D,20130503,000000,15.96,16.4,15.32,16.39,1194661,0
+GMED.US,D,20130506,000000,16.44,16.77,16.4,16.49,589901,0
+GMED.US,D,20130507,000000,15.52,15.99,15.09,15.5,1671286,0
+GMED.US,D,20130508,000000,15.55,15.77,15.51,15.61,555239,0
+GMED.US,D,20130509,000000,15.61,15.64,15.14,15.33,512181,0
+GMED.US,D,20130510,000000,15.42,15.46,15,15.2,546196,0
+GMED.US,D,20130513,000000,15.15,15.5,15.07,15.49,371063,0
+GMED.US,D,20130514,000000,15.5,15.74,15.06,15.46,367918,0
+GMED.US,D,20130515,000000,15.47,15.62,15.04,15.1,132170,0
+GMED.US,D,20130516,000000,14.98,15.54,14.98,15.5,416485,0
+GMED.US,D,20130517,000000,15.75,15.76,15.36,15.69,383454,0
+GMED.US,D,20130520,000000,15.63,16.07,15.54,15.9,574757,0
+GMED.US,D,20130521,000000,15.94,16,15.61,15.82,144996,0
+GMED.US,D,20130522,000000,15.82,15.87,15.2,15.29,180631,0
+GMED.US,D,20130523,000000,15.05,15.4,14.66,15.36,214833,0
+GMED.US,D,20130524,000000,15.5,15.5,15.17,15.22,202091,0
+GMED.US,D,20130528,000000,15.36,15.55,14.96,14.99,313316,0
+GMED.US,D,20130529,000000,14.96,14.97,14.53,14.93,443379,0
+GMED.US,D,20130530,000000,14.99,15,14.71,14.96,335370,0
+GMED.US,D,20130531,000000,14.94,14.99,14.58,14.6,1014950,0
+GMED.US,D,20130603,000000,14.69,15,14.53,14.99,274058,0
+GMED.US,D,20130604,000000,15.03,15.27,14.94,15.26,537464,0
+GMED.US,D,20130605,000000,15.2,15.43,15.12,15.32,194687,0
+GMED.US,D,20130606,000000,15.26,15.73,15.22,15.72,614298,0
+GMED.US,D,20130607,000000,15.73,16,15.52,15.99,443656,0
+GMED.US,D,20130610,000000,16,16,15.39,15.68,482714,0
+GMED.US,D,20130611,000000,15.55,15.65,15.24,15.41,159327,0
+GMED.US,D,20130612,000000,15.45,15.69,15.25,15.26,175881,0
+GMED.US,D,20130613,000000,15.25,15.7,15.25,15.48,210530,0
+GMED.US,D,20130614,000000,15.44,15.56,15.1,15.19,299718,0
+GMED.US,D,20130617,000000,15.31,15.93,15.21,15.88,827464,0
+GMED.US,D,20130618,000000,15.88,15.88,15.62,15.72,302528,0
+GMED.US,D,20130619,000000,15.67,16,15.51,15.62,427245,0
+GMED.US,D,20130620,000000,15.46,15.55,15.16,15.27,333419,0
+GMED.US,D,20130621,000000,15.34,15.79,15.33,15.46,1155633,0
+GMED.US,D,20130624,000000,15.64,15.75,15.21,15.61,390439,0
+GMED.US,D,20130625,000000,15.73,16.9,15.42,16.8,1725707,0
+GMED.US,D,20130626,000000,16.81,17.29,16.38,17.23,1590935,0
+GMED.US,D,20130627,000000,17.3,17.37,16.85,16.96,552194,0
+GMED.US,D,20130628,000000,16.89,17.31,16.81,16.86,4241104,0
+GMED.US,D,20130701,000000,16.78,16.84,16.22,16.57,674543,0
+GMED.US,D,20130702,000000,16.52,16.91,16.5,16.86,404904,0
+GMED.US,D,20130703,000000,16.84,17.03,16.74,16.91,205948,0
+GMED.US,D,20130705,000000,17.02,17.44,16.94,17.44,335910,0
+GMED.US,D,20130708,000000,17.44,17.45,17.1,17.24,481570,0
+GMED.US,D,20130709,000000,17.22,17.25,16.82,16.86,261474,0
+GMED.US,D,20130710,000000,16.81,16.98,16.68,16.76,193102,0
+GMED.US,D,20130711,000000,16.93,17.54,16.9,17.35,439989,0
+GMED.US,D,20130712,000000,17.38,17.57,17.31,17.4,210460,0
+GMED.US,D,20130715,000000,17.57,17.86,17.39,17.58,983616,0
+GMED.US,D,20130716,000000,17.65,17.71,17.51,17.64,315159,0
+GMED.US,D,20130717,000000,17.63,17.73,17.33,17.46,228648,0
+GMED.US,D,20130718,000000,17.5,17.71,17.3,17.38,306917,0
+GMED.US,D,20130719,000000,17.3,17.62,17.3,17.41,149871,0
+GMED.US,D,20130722,000000,17.49,17.7,17.45,17.56,158955,0
+GMED.US,D,20130723,000000,17.64,17.64,17.23,17.26,170984,0
+GMED.US,D,20130724,000000,17.37,17.48,17.23,17.36,161170,0
+GMED.US,D,20130725,000000,17.29,17.58,16.96,17.5,225364,0
+GMED.US,D,20130726,000000,17.36,17.4,17.1,17.37,168162,0
+GMED.US,D,20130729,000000,17.4,17.41,17.08,17.13,155427,0
+GMED.US,D,20130730,000000,17.23,17.39,16.83,17,427729,0
+GMED.US,D,20130731,000000,17.06,17.06,16.53,16.76,476831,0
+GMED.US,D,20130801,000000,16.82,16.88,16.54,16.75,456432,0
+GMED.US,D,20130802,000000,16.68,17.36,16.36,17.15,650140,0
+GMED.US,D,20130805,000000,17.08,17.42,16.89,17.19,266726,0
+GMED.US,D,20130806,000000,17.15,17.15,16.75,16.79,386538,0
+GMED.US,D,20130807,000000,16.71,17.07,16.67,16.99,275851,0
+GMED.US,D,20130808,000000,17.02,17.09,16.84,17.04,220299,0
+GMED.US,D,20130809,000000,17,17.4,16.86,17.13,640054,0
+GMED.US,D,20130812,000000,17.02,17.7,16.95,17.46,377302,0
+GMED.US,D,20130813,000000,17.5,17.5,17.19,17.34,166882,0
+GMED.US,D,20130814,000000,17.28,17.83,17.17,17.58,256033,0
+GMED.US,D,20130815,000000,17.39,17.64,17.22,17.33,354283,0
+GMED.US,D,20130816,000000,17.21,17.67,17.08,17.46,302370,0
+GMED.US,D,20130819,000000,17.5,17.66,17.33,17.41,316635,0
+GMED.US,D,20130820,000000,17.45,17.93,17.22,17.74,295951,0
+GMED.US,D,20130821,000000,17.54,17.92,17.54,17.76,248731,0
+GMED.US,D,20130822,000000,17.77,18.2,17.76,18.01,950756,0
+GMED.US,D,20130823,000000,18.11,18.2,17.95,18.06,377079,0
+GMED.US,D,20130826,000000,18.1,18.2,17.86,18.04,241364,0
+GMED.US,D,20130827,000000,17.94,18.14,17.48,17.53,374350,0
+GMED.US,D,20130828,000000,17.57,17.93,17.5,17.79,159975,0
+GMED.US,D,20130829,000000,17.8,18.2,17.69,17.76,288288,0
+GMED.US,D,20130830,000000,17.8,17.95,17.55,17.62,268211,0
+GMED.US,D,20130903,000000,17.77,17.86,17.25,17.58,388653,0
+GMED.US,D,20130904,000000,17.04,17.22,16.29,16.92,3511567,0
+GMED.US,D,20130905,000000,16.96,17.1,16.66,16.77,1563934,0
+GMED.US,D,20130906,000000,16.86,17.13,16.71,16.76,867572,0
+GMED.US,D,20130909,000000,16.82,17.35,16.82,17.2,368119,0
+GMED.US,D,20130910,000000,17.25,17.35,16.88,17.13,509955,0
+GMED.US,D,20130911,000000,17.05,17.26,17.04,17.24,194746,0
+GMED.US,D,20130912,000000,17.29,17.31,17.09,17.15,176097,0
+GMED.US,D,20130913,000000,17.25,17.25,16.97,16.97,416270,0
+GMED.US,D,20130916,000000,17.3,17.74,16.76,16.94,665071,0
+GMED.US,D,20130917,000000,16.99,17.17,16.58,17.01,938070,0
+GMED.US,D,20130918,000000,17.05,17.47,17,17.36,600016,0
+GMED.US,D,20130919,000000,17.5,17.63,17.36,17.56,449645,0
+GMED.US,D,20130920,000000,17.46,17.55,17.07,17.43,1455789,0
+GMED.US,D,20130923,000000,17.41,17.75,17.23,17.3,425388,0
+GMED.US,D,20130924,000000,17.31,17.65,17.15,17.35,280397,0
+GMED.US,D,20130925,000000,17.33,17.5,17.18,17.45,364580,0
+GMED.US,D,20130926,000000,17.5,17.65,17.18,17.62,481682,0
+GMED.US,D,20130927,000000,17.5,17.75,17.45,17.7,383571,0
+GMED.US,D,20130930,000000,17.65,17.65,17.32,17.46,566309,0
+GMED.US,D,20131001,000000,17.47,17.59,17.3,17.5,296762,0
+GMED.US,D,20131002,000000,17.42,17.5,17.09,17.25,420791,0
+GMED.US,D,20131003,000000,17.19,17.31,16.95,17.16,303201,0
+GMED.US,D,20131004,000000,17.12,17.29,17.03,17.19,172084,0
+GMED.US,D,20131007,000000,17.09,17.25,16.93,17.23,270301,0
+GMED.US,D,20131008,000000,17.22,17.32,17.04,17.23,381818,0
+GMED.US,D,20131009,000000,17.32,17.42,17.18,17.39,318948,0
+GMED.US,D,20131010,000000,17.5,17.86,17.31,17.86,425720,0
+GMED.US,D,20131011,000000,17.77,17.95,17.62,17.95,506475,0
+GMED.US,D,20131014,000000,17.32,17.82,17.32,17.71,388840,0
+GMED.US,D,20131015,000000,17.62,17.78,17.17,17.23,424629,0
+GMED.US,D,20131016,000000,17.24,17.38,17.04,17.19,589360,0
+GMED.US,D,20131017,000000,17.17,17.29,17.03,17.22,561889,0
+GMED.US,D,20131018,000000,17.41,17.5,17.26,17.39,304037,0
+GMED.US,D,20131021,000000,17.43,17.66,17.2,17.59,473784,0
+GMED.US,D,20131022,000000,17.69,17.76,17.52,17.73,370229,0
+GMED.US,D,20131023,000000,17.67,17.95,17.66,17.93,236297,0
+GMED.US,D,20131024,000000,17.93,17.97,17.76,17.9,302850,0
+GMED.US,D,20131025,000000,17.95,17.95,17.59,17.65,296949,0
+GMED.US,D,20131028,000000,17.61,17.94,17.61,17.85,271710,0
+GMED.US,D,20131029,000000,17.9,18,17.83,17.93,499886,0
+GMED.US,D,20131030,000000,18,18.06,17.53,17.9,601170,0
+GMED.US,D,20131031,000000,18.28,19.32,17.6,19.2,1964200,0
+GMED.US,D,20131101,000000,19.24,19.25,18.49,18.98,636197,0
+GMED.US,D,20131104,000000,18.85,18.98,18.66,18.89,527669,0
+GMED.US,D,20131105,000000,18.78,18.9,18.63,18.81,323249,0
+GMED.US,D,20131106,000000,18.9,18.9,18.7,18.76,396416,0
+GMED.US,D,20131107,000000,18.78,18.8,18.35,18.54,586008,0
+GMED.US,D,20131108,000000,18.51,18.54,18.29,18.5,352547,0
+GMED.US,D,20131111,000000,18.52,18.67,18.44,18.57,329724,0
+GMED.US,D,20131112,000000,18.54,18.76,18.38,18.71,321074,0
+GMED.US,D,20131113,000000,18.63,18.92,18.51,18.7,571505,0
+GMED.US,D,20131114,000000,18.66,18.75,18.52,18.58,166723,0
+GMED.US,D,20131115,000000,18.56,18.88,18.52,18.55,528887,0
+GMED.US,D,20131118,000000,18.6,18.71,18.15,18.34,231571,0
+GMED.US,D,20131119,000000,18.29,18.7,18.29,18.35,564100,0
+GMED.US,D,20131120,000000,18.43,18.63,18.32,18.36,386723,0
+GMED.US,D,20131121,000000,18.45,18.8,18.39,18.54,698674,0
+GMED.US,D,20131122,000000,18.55,18.73,18.39,18.62,693438,0
+GMED.US,D,20131125,000000,18.61,18.72,18.49,18.7,1109605,0
+GMED.US,D,20131126,000000,18.74,19.25,18.66,19.15,771864,0
+GMED.US,D,20131127,000000,19.18,19.29,19.1,19.27,413696,0
+GMED.US,D,20131129,000000,19.38,19.42,19.06,19.26,291401,0
+GMED.US,D,20131202,000000,19.31,19.38,19.04,19.32,507694,0
+GMED.US,D,20131203,000000,19.3,19.5,18.97,19.11,880531,0
+GMED.US,D,20131204,000000,19.16,19.4,18.86,19.2,287165,0
+GMED.US,D,20131205,000000,19.25,19.37,18.97,19.02,182650,0
+GMED.US,D,20131206,000000,19.15,19.5,19.03,19.48,658805,0
+GMED.US,D,20131209,000000,19.5,19.62,19.34,19.56,611400,0
+GMED.US,D,20131210,000000,19.57,19.57,19.1,19.26,470286,0
+GMED.US,D,20131211,000000,19.24,19.29,18.87,19.03,316251,0
+GMED.US,D,20131212,000000,19,19.08,18.77,19.02,344783,0
+GMED.US,D,20131213,000000,19.11,19.12,18.86,18.94,280137,0
+GMED.US,D,20131216,000000,18.95,19.2,18.88,19.04,305310,0
+GMED.US,D,20131217,000000,19.1,19.35,19.03,19.3,1109680,0
+GMED.US,D,20131218,000000,19.35,19.8,19.35,19.7,769026,0
+GMED.US,D,20131219,000000,19.69,19.86,19.51,19.72,449646,0
+GMED.US,D,20131220,000000,19.75,19.95,19.51,19.8,861973,0
+GMED.US,D,20131223,000000,19.92,19.93,19.65,19.79,280005,0
+GMED.US,D,20131224,000000,19.84,19.91,19.72,19.81,76817,0
+GMED.US,D,20131226,000000,19.9,19.9,19.47,19.72,184367,0
+GMED.US,D,20131227,000000,19.79,19.87,19.67,19.84,175878,0
+GMED.US,D,20131230,000000,19.84,19.87,19.67,19.84,214935,0
+GMED.US,D,20131231,000000,19.92,20.25,19.71,20.18,930606,0
+GMED.US,D,20140102,000000,20.15,20.15,19.59,19.75,1295665,0
+GMED.US,D,20140103,000000,19.74,20,19.52,19.59,251373,0
+GMED.US,D,20140106,000000,19.69,20.15,19.62,20.07,517225,0
+GMED.US,D,20140107,000000,20.15,20.2,19.89,20.12,550861,0
+GMED.US,D,20140108,000000,20.19,20.2,19.64,19.8,419928,0
+GMED.US,D,20140109,000000,20,20.11,19.7,20.01,669180,0
+GMED.US,D,20140110,000000,19.97,20.1,19.78,20.07,395718,0
+GMED.US,D,20140113,000000,20.03,20.14,19.71,19.88,395028,0
+GMED.US,D,20140114,000000,19.89,20.28,19.88,20.1,335140,0
+GMED.US,D,20140115,000000,20.25,22.77,20.17,22.53,2591225,0
+GMED.US,D,20140116,000000,22.53,23.13,22.31,22.89,1108342,0
+GMED.US,D,20140117,000000,22.93,23.01,22.34,22.59,514177,0
+GMED.US,D,20140121,000000,22.79,23.06,22.68,22.88,824680,0
+GMED.US,D,20140122,000000,23,23.37,22.95,23.21,760219,0
+GMED.US,D,20140123,000000,23.15,23.95,22.97,23.95,920395,0
+GMED.US,D,20140124,000000,23.71,23.89,23.03,23.17,860286,0
+GMED.US,D,20140127,000000,23.26,23.49,22.31,22.92,939228,0
+GMED.US,D,20140128,000000,22.95,23.43,22.92,23.38,709014,0
+GMED.US,D,20140129,000000,23.13,23.49,23,23.07,550651,0
+GMED.US,D,20140130,000000,23.3,23.3,22.9,23.15,628345,0
+GMED.US,D,20140131,000000,22.84,23.55,22.63,23.4,838127,0
+GMED.US,D,20140203,000000,23.26,23.8,23.02,23.29,731372,0
+GMED.US,D,20140204,000000,23.41,23.8,23.11,23.2,759196,0
+GMED.US,D,20140205,000000,23.08,23.36,22.8,23.12,495156,0
+GMED.US,D,20140206,000000,23.14,23.38,22.76,23,499780,0
+GMED.US,D,20140207,000000,23.07,23.62,22.89,23.35,352762,0
+GMED.US,D,20140210,000000,23.4,24.14,23.27,23.99,869544,0
+GMED.US,D,20140211,000000,24,24.34,23.4,23.62,669583,0
+GMED.US,D,20140212,000000,23.54,23.84,23.48,23.57,622975,0
+GMED.US,D,20140213,000000,23.39,23.78,23.2,23.64,687516,0
+GMED.US,D,20140214,000000,23.67,24.03,23.5,23.95,489025,0
+GMED.US,D,20140218,000000,23.92,24.14,23.76,23.98,789777,0
+GMED.US,D,20140219,000000,23.86,24,23.53,23.53,242652,0
+GMED.US,D,20140220,000000,23.56,23.62,23.16,23.57,491990,0
+GMED.US,D,20140221,000000,23.59,23.67,23.18,23.6,458334,0
+GMED.US,D,20140224,000000,23.63,23.98,23.33,23.79,616996,0
+GMED.US,D,20140225,000000,23.73,23.89,23.48,23.86,361990,0
+GMED.US,D,20140226,000000,23.85,24.49,23.66,24.15,927752,0
+GMED.US,D,20140227,000000,23.68,25.02,23.68,24.2,1555515,0
+GMED.US,D,20140228,000000,24.08,24.2,23.56,23.66,657285,0
+GMED.US,D,20140303,000000,23.34,24,22.73,23.96,809934,0
+GMED.US,D,20140304,000000,24,25.1,23.92,24.9,1677014,0
+GMED.US,D,20140305,000000,25.08,26.24,25.03,26.12,2632077,0
+GMED.US,D,20140306,000000,26.13,26.69,25.45,25.69,1030416,0
+GMED.US,D,20140307,000000,25.73,25.94,25.23,25.3,388541,0
+GMED.US,D,20140310,000000,25.38,26.34,25.3,26.31,660131,0
+GMED.US,D,20140311,000000,26.16,26.49,26.13,26.22,916838,0
+GMED.US,D,20140312,000000,26.14,26.27,25.9,26,607319,0
+GMED.US,D,20140313,000000,26.04,26.33,25.89,26.16,588827,0
+GMED.US,D,20140314,000000,26,26.49,25.56,25.6,984134,0
+GMED.US,D,20140317,000000,25.7,26.46,25.7,26.13,341230,0
+GMED.US,D,20140318,000000,26.15,26.76,26.06,26.64,442964,0
+GMED.US,D,20140319,000000,26.65,27.14,26.51,26.56,347352,0
+GMED.US,D,20140320,000000,26.59,26.73,26.31,26.49,145576,0
+GMED.US,D,20140321,000000,26.53,26.76,26.11,26.37,529462,0
+GMED.US,D,20140324,000000,26.42,26.47,25.73,25.82,460967,0
+GMED.US,D,20140325,000000,25.89,26.09,25.62,25.86,451476,0
+GMED.US,D,20140326,000000,26.03,26.21,25.57,25.64,270400,0
+GMED.US,D,20140327,000000,25.61,26.02,25.43,25.75,430254,0
+GMED.US,D,20140328,000000,25.77,26.17,25.67,25.8,324519,0
+GMED.US,D,20140331,000000,25.96,26.8,25.8,26.59,444097,0
+GMED.US,D,20140401,000000,26.55,26.89,26.47,26.72,248501,0
+GMED.US,D,20140402,000000,26.78,27,26.52,26.95,244581,0
+GMED.US,D,20140403,000000,26.83,26.94,26.11,26.34,377025,0
+GMED.US,D,20140404,000000,26.56,26.8,25.51,25.63,601953,0
+GMED.US,D,20140407,000000,25.45,25.45,24.54,24.97,905723,0
+GMED.US,D,20140408,000000,25.04,25.08,24.3,24.77,1415582,0
+GMED.US,D,20140409,000000,24.87,24.99,24.29,24.35,994308,0
+GMED.US,D,20140410,000000,24.41,24.56,23.36,23.45,786572,0
+GMED.US,D,20140411,000000,23.19,23.69,22.87,22.97,518073,0
+GMED.US,D,20140414,000000,23.11,23.52,22.98,23.16,304427,0
+GMED.US,D,20140415,000000,23.16,23.31,22.33,23.15,758769,0
+GMED.US,D,20140416,000000,23.3,23.3,22.93,23.04,391214,0
+GMED.US,D,20140417,000000,22.96,23.43,22.77,22.88,372914,0
+GMED.US,D,20140421,000000,22.83,23.57,22.78,23.46,345960,0
+GMED.US,D,20140422,000000,23.44,24.02,23.04,23.88,461757,0
+GMED.US,D,20140423,000000,23.83,24.2,23.74,23.76,299726,0
+GMED.US,D,20140424,000000,24.03,24.1,23.18,23.47,689474,0
+GMED.US,D,20140425,000000,23.48,23.7,22.97,23.03,515272,0
+GMED.US,D,20140428,000000,23.11,23.39,22.63,23.01,596964,0
+GMED.US,D,20140429,000000,23.09,23.2,22.65,22.75,782053,0
+GMED.US,D,20140430,000000,25.21,25.22,23.36,24.42,1792815,0
+GMED.US,D,20140501,000000,24.55,24.64,23.9,24.53,821018,0
+GMED.US,D,20140502,000000,24.45,24.91,24.2,24.79,910151,0
+GMED.US,D,20140505,000000,24.61,24.76,24.25,24.72,418606,0
+GMED.US,D,20140506,000000,24.58,24.76,24.39,24.5,487458,0
+GMED.US,D,20140507,000000,24.51,24.51,23.62,23.91,384824,0
+GMED.US,D,20140508,000000,23.85,24.19,23.73,23.73,619912,0
+GMED.US,D,20140509,000000,23.58,23.79,23.44,23.59,465165,0
+GMED.US,D,20140512,000000,23.75,24.51,23.59,24.23,310997,0
+GMED.US,D,20140513,000000,24.2,24.5,24.01,24.23,335359,0
+GMED.US,D,20140514,000000,24.21,24.4,23.83,23.88,262145,0
+GMED.US,D,20140515,000000,23.7,24.44,23.45,24.38,696433,0
+GMED.US,D,20140516,000000,24.34,24.98,24.34,24.68,733883,0
+GMED.US,D,20140519,000000,24.66,24.91,24.4,24.85,469376,0
+GMED.US,D,20140520,000000,24.83,24.83,24.17,24.25,497751,0
+GMED.US,D,20140521,000000,24.29,24.52,24.07,24.4,639441,0
+GMED.US,D,20140522,000000,24.59,24.83,24.39,24.64,312875,0
+GMED.US,D,20140523,000000,24.71,24.71,24.15,24.54,406230,0
+GMED.US,D,20140527,000000,24.62,24.87,24.38,24.75,821209,0
+GMED.US,D,20140528,000000,24.75,24.91,24.48,24.56,446481,0
+GMED.US,D,20140529,000000,24.73,24.74,24.2,24.21,900860,0
+GMED.US,D,20140530,000000,24.28,24.48,24.08,24.18,456230,0
+GMED.US,D,20140602,000000,24.19,24.34,23.6,23.97,392392,0
+GMED.US,D,20140603,000000,23.79,23.97,23.39,23.44,634366,0
+GMED.US,D,20140604,000000,23.33,23.48,23.26,23.38,532017,0
+GMED.US,D,20140605,000000,23.56,24.08,23.4,23.89,426759,0
+GMED.US,D,20140606,000000,23.98,24.4,23.93,24.13,371478,0
+GMED.US,D,20140609,000000,24.11,24.4,23.87,24.28,501839,0
+GMED.US,D,20140610,000000,24.1,24.3,23.83,23.86,250100,0
+GMED.US,D,20140611,000000,23.69,23.73,23.29,23.47,320873,0
+GMED.US,D,20140612,000000,23.38,23.65,23.25,23.4,359604,0
+GMED.US,D,20140613,000000,23.4,23.47,23.16,23.23,394553,0
+GMED.US,D,20140616,000000,23.29,24.2,23.23,24.1,648960,0
+GMED.US,D,20140617,000000,24.11,24.14,23.8,23.83,447337,0
+GMED.US,D,20140618,000000,23.88,23.88,23.26,23.55,843364,0
+GMED.US,D,20140619,000000,23.62,24.19,23.56,24.12,368272,0
+GMED.US,D,20140620,000000,24.24,24.61,24.06,24.28,953339,0
+GMED.US,D,20140623,000000,24.32,24.45,24,24.42,324046,0
+GMED.US,D,20140624,000000,24.37,24.61,24.13,24.16,286297,0
+GMED.US,D,20140625,000000,23.98,24.32,23.71,24.19,254947,0
+GMED.US,D,20140626,000000,24.22,24.42,23.93,24.28,205396,0
+GMED.US,D,20140627,000000,24.13,24.5,24.04,24.09,1188445,0
+GMED.US,D,20140630,000000,24.14,24.14,23.62,23.92,328103,0
+GMED.US,D,20140701,000000,23.94,24.41,23.89,24.11,376816,0
+GMED.US,D,20140702,000000,23.98,24.07,23.3,23.42,696000,0
+GMED.US,D,20140703,000000,23.42,23.76,23.42,23.58,204204,0
+GMED.US,D,20140707,000000,23.41,23.41,23.08,23.22,392116,0
+GMED.US,D,20140708,000000,23.21,23.31,22.84,23.01,932815,0
+GMED.US,D,20140709,000000,23.03,23.25,22.86,22.99,582578,0
+GMED.US,D,20140710,000000,22.58,23.42,22.43,23.25,411491,0
+GMED.US,D,20140711,000000,23.24,23.46,23.2,23.38,286213,0
+GMED.US,D,20140714,000000,23.58,23.73,23.4,23.44,286810,0
+GMED.US,D,20140715,000000,23.4,23.55,22.83,23.01,268506,0
+GMED.US,D,20140716,000000,23.05,23.15,22.81,22.92,256356,0
+GMED.US,D,20140717,000000,22.83,23.09,22.56,22.56,349113,0
+GMED.US,D,20140718,000000,22.73,23.34,22.61,23.08,571994,0
+GMED.US,D,20140721,000000,22.94,22.95,22.58,22.81,206931,0
+GMED.US,D,20140722,000000,22.84,23.31,22.81,23.29,244432,0
+GMED.US,D,20140723,000000,23.36,23.54,23.2,23.44,195303,0
+GMED.US,D,20140724,000000,23.45,23.76,23.2,23.24,255079,0
+GMED.US,D,20140725,000000,23.07,23.2,22.9,23.02,269786,0
+GMED.US,D,20140728,000000,23.02,23.02,22.48,22.68,783258,0
+GMED.US,D,20140729,000000,22.67,22.8,22.36,22.38,772405,0
+GMED.US,D,20140730,000000,22.6,23.31,22.55,23.11,502604,0
+GMED.US,D,20140731,000000,22.87,22.94,22.29,22.3,570822,0
+GMED.US,D,20140801,000000,22.36,22.64,22.05,22.19,389647,0
+GMED.US,D,20140804,000000,22.28,22.42,22.08,22.25,795577,0
+GMED.US,D,20140805,000000,22.14,22.77,22.09,22.56,802591,0
+GMED.US,D,20140806,000000,18.72,19.07,17.45,18.51,6422184,0
+GMED.US,D,20140807,000000,18.58,19.4,18.57,19.1,1451546,0
+GMED.US,D,20140808,000000,19.06,19.46,18.93,19.29,725605,0
+GMED.US,D,20140811,000000,19.44,19.44,18.88,19,730075,0
+GMED.US,D,20140812,000000,18.89,19.13,18.46,18.53,1050463,0
+GMED.US,D,20140813,000000,18.49,19.13,18.44,18.96,908668,0
+GMED.US,D,20140814,000000,18.96,19.06,18.56,18.72,369786,0
+GMED.US,D,20140815,000000,18.86,18.97,18.25,18.43,907029,0
+GMED.US,D,20140818,000000,18.54,18.6,18.1,18.2,941884,0
+GMED.US,D,20140819,000000,18.43,18.65,18.18,18.55,857900,0
+GMED.US,D,20140820,000000,18.53,18.98,18.34,18.72,378289,0
+GMED.US,D,20140821,000000,18.72,18.83,18.59,18.62,371579,0
+GMED.US,D,20140822,000000,18.65,18.81,18.41,18.7,295895,0
+GMED.US,D,20140825,000000,18.78,18.99,18.65,18.88,397343,0
+GMED.US,D,20140826,000000,18.88,18.98,18.45,18.56,508801,0
+GMED.US,D,20140827,000000,18.52,18.7,18.34,18.4,295565,0
+GMED.US,D,20140828,000000,18.29,18.48,18.21,18.27,358476,0
+GMED.US,D,20140829,000000,18.26,18.29,18.03,18.14,508075,0
+GMED.US,D,20140902,000000,18.08,18.32,18.03,18.14,995779,0
+GMED.US,D,20140903,000000,18.27,18.58,18.26,18.54,971739,0
+GMED.US,D,20140904,000000,18.56,18.91,18.35,18.45,355769,0
+GMED.US,D,20140905,000000,18.44,18.64,18.25,18.46,480293,0
+GMED.US,D,20140908,000000,18.45,19.12,18.39,18.94,1160397,0
+GMED.US,D,20140909,000000,18.96,19.04,18.7,18.77,696862,0
+GMED.US,D,20140910,000000,18.79,19.01,18.67,19,683355,0
+GMED.US,D,20140911,000000,19.19,20.1,19.19,19.92,1197871,0
+GMED.US,D,20140912,000000,19.85,20.15,19.76,19.95,977775,0
+GMED.US,D,20140915,000000,19.91,19.94,19.57,19.6,662202,0
+GMED.US,D,20140916,000000,19.54,19.85,19.54,19.63,398809,0
+GMED.US,D,20140917,000000,19.63,19.9,19.62,19.72,418391,0
+GMED.US,D,20140918,000000,19.75,19.98,19.71,19.9,292078,0
+GMED.US,D,20140919,000000,19.91,20.13,19.66,19.67,744549,0
+GMED.US,D,20140922,000000,19.61,19.65,19.43,19.52,368825,0
+GMED.US,D,20140923,000000,19.34,19.64,19.34,19.58,677061,0
+GMED.US,D,20140924,000000,19.62,19.84,19.48,19.73,354991,0
+GMED.US,D,20140925,000000,19.71,19.77,19.5,19.67,646333,0
+GMED.US,D,20140926,000000,19.67,19.7,19.41,19.45,624564,0
+GMED.US,D,20140929,000000,19.37,19.74,19.14,19.64,820496,0
+GMED.US,D,20140930,000000,19.67,19.83,19.52,19.67,721872,0
+GMED.US,D,20141001,000000,19.68,19.68,19.25,19.28,673984,0
+GMED.US,D,20141002,000000,19.3,19.82,19.23,19.76,510768,0
+GMED.US,D,20141003,000000,19.98,20.03,19.85,19.89,303020,0
+GMED.US,D,20141006,000000,19.87,20.05,19.78,19.8,446637,0
+GMED.US,D,20141007,000000,19.71,19.86,19.4,19.51,420281,0
+GMED.US,D,20141008,000000,19.47,19.76,19.24,19.76,451732,0
+GMED.US,D,20141009,000000,19.69,19.74,19.22,19.29,486228,0
+GMED.US,D,20141010,000000,19.14,19.58,19.1,19.25,370106,0
+GMED.US,D,20141013,000000,19.33,19.81,19.25,19.55,465603,0
+GMED.US,D,20141014,000000,19.74,20,19.29,19.43,410157,0
+GMED.US,D,20141015,000000,19,19.72,19,19.51,889756,0
+GMED.US,D,20141016,000000,19.32,19.94,19.14,19.63,585462,0
+GMED.US,D,20141017,000000,19.82,19.82,19.44,19.56,353572,0
+GMED.US,D,20141020,000000,19.5,20.01,19.44,19.96,454200,0
+GMED.US,D,20141021,000000,20,20.32,19.86,19.98,589070,0
+GMED.US,D,20141022,000000,19.96,20.61,19.88,20.51,962686,0
+GMED.US,D,20141023,000000,20.64,20.81,20.39,20.51,429878,0
+GMED.US,D,20141024,000000,20.59,20.71,20.21,20.63,545174,0
+GMED.US,D,20141027,000000,20.59,20.82,20.52,20.76,294222,0
+GMED.US,D,20141028,000000,20.83,21.7,20.77,21.56,1620457,0
+GMED.US,D,20141029,000000,21.52,21.75,20.35,20.72,2108108,0
+GMED.US,D,20141030,000000,20.64,21.26,20.64,20.9,1365946,0
+GMED.US,D,20141031,000000,21.98,23.5,21.88,22.17,2692420,0
+GMED.US,D,20141103,000000,22.26,22.37,21.8,21.98,975049,0
+GMED.US,D,20141104,000000,21.97,22.13,21.7,21.97,529984,0
+GMED.US,D,20141105,000000,22.03,22.54,21.61,21.83,727912,0
+GMED.US,D,20141106,000000,21.89,22.19,21.81,22.06,731108,0
+GMED.US,D,20141107,000000,22.03,22.06,21.34,21.48,527926,0
+GMED.US,D,20141110,000000,21.53,21.73,21.49,21.52,1149711,0
+GMED.US,D,20141111,000000,21.89,23.12,21.86,23.09,976102,0
+GMED.US,D,20141112,000000,23.1,23.32,22.84,23.16,1068911,0
+GMED.US,D,20141113,000000,23.13,23.26,22.89,22.92,266704,0
+GMED.US,D,20141114,000000,22.87,22.94,22.53,22.74,324332,0
+GMED.US,D,20141117,000000,22.52,23.12,22.42,22.43,1073266,0
+GMED.US,D,20141118,000000,22.49,22.99,22.49,22.9,319620,0
+GMED.US,D,20141119,000000,22.75,22.87,22.53,22.65,414248,0
+GMED.US,D,20141120,000000,22.54,22.8,22.33,22.73,279876,0
+GMED.US,D,20141121,000000,22.92,22.92,22.25,22.57,397638,0
+GMED.US,D,20141124,000000,22.45,23.2,22.45,23.08,378673,0
+GMED.US,D,20141125,000000,22.97,23.06,22.72,22.88,391472,0
+GMED.US,D,20141126,000000,22.86,23.5,22.81,23.46,433137,0
+GMED.US,D,20141128,000000,23.41,23.84,22.98,23.04,498295,0
+GMED.US,D,20141201,000000,23.11,23.42,22.85,23.1,512192,0
+GMED.US,D,20141202,000000,23.29,23.8,23.09,23.72,565659,0
+GMED.US,D,20141203,000000,23.66,24.06,23.5,24,856606,0
+GMED.US,D,20141204,000000,23.93,24.11,23.72,23.92,538114,0
+GMED.US,D,20141205,000000,23.86,24.09,23.77,24.03,599005,0
+GMED.US,D,20141208,000000,23.95,24.06,23.76,23.93,467191,0
+GMED.US,D,20141209,000000,23.59,24.23,23.55,24.21,453768,0
+GMED.US,D,20141210,000000,24.11,24.14,23.62,23.71,505399,0
+GMED.US,D,20141211,000000,23.77,24.09,23.75,23.83,634454,0
+GMED.US,D,20141212,000000,23.58,23.72,23.3,23.49,790515,0
+GMED.US,D,20141215,000000,23.57,23.74,23.41,23.56,578261,0
+GMED.US,D,20141216,000000,23.59,23.8,23.44,23.49,407300,0
+GMED.US,D,20141217,000000,23.48,24.24,23.33,24.23,513191,0
+GMED.US,D,20141218,000000,24.48,24.52,24.24,24.51,497582,0
+GMED.US,D,20141219,000000,24.57,24.65,24.1,24.2,533394,0
+GMED.US,D,20141222,000000,24.17,24.22,23.9,24.19,188223,0
+GMED.US,D,20141223,000000,24.19,24.29,23.82,23.93,319075,0
+GMED.US,D,20141224,000000,23.97,24.4,23.96,24.37,204945,0
+GMED.US,D,20141226,000000,24.38,24.5,24.17,24.3,151728,0
+GMED.US,D,20141229,000000,24.23,24.41,23.9,23.99,169406,0
+GMED.US,D,20141230,000000,23.87,24.16,23.82,24.08,173556,0
+GMED.US,D,20141231,000000,24.08,24.23,23.71,23.77,258621,0
+GMED.US,D,20150102,000000,23.84,24.05,23.39,23.72,326311,0
+GMED.US,D,20150105,000000,23.63,24.19,23.47,23.82,266194,0
+GMED.US,D,20150106,000000,23.85,23.9,23.28,23.45,277647,0
+GMED.US,D,20150107,000000,24,25.42,24,24.61,764643,0
+GMED.US,D,20150108,000000,24.74,24.92,24.4,24.55,381816,0
+GMED.US,D,20150109,000000,24.54,24.56,24.2,24.24,154098,0
+GMED.US,D,20150112,000000,24.35,24.35,24.04,24.21,255193,0
+GMED.US,D,20150113,000000,24.34,24.74,23.92,24.16,312025,0
+GMED.US,D,20150114,000000,23.97,24.28,23.74,23.99,203502,0
+GMED.US,D,20150115,000000,23.99,24.14,23.42,23.48,295921,0
+GMED.US,D,20150116,000000,23.68,24.2,23.19,24.17,246149,0
+GMED.US,D,20150120,000000,24.24,24.25,23.85,24.1,252186,0
+GMED.US,D,20150121,000000,24.09,24.23,23.82,24.04,321344,0
+GMED.US,D,20150122,000000,24.24,24.58,23.72,24.53,386859,0
+GMED.US,D,20150123,000000,24.43,24.77,24.3,24.47,411912,0
+GMED.US,D,20150126,000000,24.34,24.61,23.92,24.51,185833,0
+GMED.US,D,20150127,000000,24.31,24.86,24.14,24.68,247434,0
+GMED.US,D,20150128,000000,24.83,25,24.47,24.55,388702,0
+GMED.US,D,20150129,000000,24.58,25,24.12,24.97,410514,0
+GMED.US,D,20150130,000000,24.77,24.98,23.15,23.58,928531,0
+GMED.US,D,20150202,000000,23.57,23.74,23.04,23.69,352381,0
+GMED.US,D,20150203,000000,23.8,23.99,23.52,23.88,276970,0
+GMED.US,D,20150204,000000,23.66,24.13,23.54,23.7,236576,0
+GMED.US,D,20150205,000000,23.85,24.56,23.85,24.4,234461,0
+GMED.US,D,20150206,000000,24.36,25.04,24.15,24.94,552359,0
+GMED.US,D,20150209,000000,24.76,24.95,24.08,24.14,200996,0
+GMED.US,D,20150210,000000,24.21,24.65,24.01,24.62,273084,0
+GMED.US,D,20150211,000000,24.6,25.14,24.11,24.52,231296,0
+GMED.US,D,20150212,000000,24.68,25.03,24.04,24.4,152862,0
+GMED.US,D,20150213,000000,24.34,24.87,24.34,24.85,202278,0
+GMED.US,D,20150217,000000,24.85,24.98,24.45,24.61,185379,0
+GMED.US,D,20150218,000000,24.61,25,24.4,24.91,153670,0
+GMED.US,D,20150219,000000,24.87,24.99,24.69,24.95,206984,0
+GMED.US,D,20150220,000000,24.84,24.87,24.39,24.8,261917,0
+GMED.US,D,20150223,000000,24.81,25.34,24.48,25.32,368937,0
+GMED.US,D,20150224,000000,25.26,25.5,24.95,25.28,267752,0
+GMED.US,D,20150225,000000,25.28,25.28,24.89,25.01,281317,0
+GMED.US,D,20150226,000000,26,26,23.96,25.06,1054962,0
+GMED.US,D,20150227,000000,25.01,25.01,24.07,24.28,454381,0
+GMED.US,D,20150302,000000,24.22,24.47,24.01,24.37,419300,0
+GMED.US,D,20150303,000000,24.28,24.43,23.76,23.96,326900,0
+GMED.US,D,20150304,000000,23.81,24.24,23.53,24.03,293400,0
+GMED.US,D,20150305,000000,24.01,24.07,23.61,23.76,371900,0
+GMED.US,D,20150306,000000,23.72,23.83,23.36,23.64,438600,0
+GMED.US,D,20150309,000000,23.72,23.99,23.26,23.88,431400,0
+GMED.US,D,20150310,000000,23.54,23.85,23.4,23.62,419000,0
+GMED.US,D,20150311,000000,23.81,23.81,23.31,23.52,378900,0
+GMED.US,D,20150312,000000,23.67,24.42,23.46,24.41,652900,0
+GMED.US,D,20150313,000000,24.44,24.92,24.13,24.89,720800,0
+GMED.US,D,20150316,000000,24.89,25.21,24.52,24.8,446800,0
+GMED.US,D,20150317,000000,24.72,25.12,24.59,24.95,410300,0
+GMED.US,D,20150318,000000,24.94,25.06,24.62,24.8,1834100,0
+GMED.US,D,20150319,000000,24.78,25.23,24.6,25.14,864200,0
+GMED.US,D,20150320,000000,25.32,25.39,23.93,24.61,2128200,0
+GMED.US,D,20150323,000000,24.61,24.7,24.09,24.16,377600,0
+GMED.US,D,20150324,000000,24.08,24.42,23.97,24.03,353100,0
+GMED.US,D,20150325,000000,24.08,24.14,23.4,23.56,369800,0
+GMED.US,D,20150326,000000,23.56,24.16,23.49,24.07,657000,0
+GMED.US,D,20150327,000000,24.04,24.62,23.99,24.58,322600,0
+GMED.US,D,20150330,000000,24.72,24.99,24.6,24.86,308700,0
+GMED.US,D,20150331,000000,25.12,25.33,24.88,25.24,545500,0
+GMED.US,D,20150401,000000,25.15,25.81,25.04,25.8,1082100,0
+GMED.US,D,20150402,000000,25.91,25.93,25.26,25.39,429900,0
+GMED.US,D,20150406,000000,25.2,25.82,24.95,25.61,317400,0
+GMED.US,D,20150407,000000,25.63,25.85,25.1,25.16,313932,0
+GMED.US,D,20150408,000000,25.08,25.58,25.08,25.4,219200,0
+GMED.US,D,20150409,000000,25.45,25.77,25.05,25.39,401477,0
+GMED.US,D,20150410,000000,25.47,25.56,25.26,25.28,188500,0
+GMED.US,D,20150413,000000,25.14,26.07,25.14,25.47,454700,0
+GMED.US,D,20150414,000000,25.49,25.58,25.3,25.4,136700,0
+GMED.US,D,20150415,000000,25.65,25.91,25.31,25.37,179093,0
+GMED.US,D,20150416,000000,25.34,25.46,25.19,25.3,187361,0
+GMED.US,D,20150417,000000,25.3,25.35,24.75,24.85,398600,0
+GMED.US,D,20150420,000000,24.9,25.36,24.58,25.3,301541,0
+GMED.US,D,20150421,000000,25.31,25.77,25.21,25.25,505084,0
+GMED.US,D,20150422,000000,25.21,25.4,24.99,25.09,273900,0
+GMED.US,D,20150423,000000,24.22,24.88,23.7,24.64,1924600,0
+GMED.US,D,20150424,000000,24.75,24.92,24.53,24.79,404000,0
+GMED.US,D,20150427,000000,24.8,25.17,24.6,24.94,360000,0
+GMED.US,D,20150428,000000,25,25.47,24.71,25.09,400000,0
+GMED.US,D,20150429,000000,24.88,25.21,24.54,24.64,417500,0
+GMED.US,D,20150430,000000,24.45,24.83,23.89,23.89,536700,0
+GMED.US,D,20150501,000000,23.93,24.35,23.15,23.3,984100,0
+GMED.US,D,20150504,000000,23.33,24.13,23.2,23.86,572700,0
+GMED.US,D,20150505,000000,23.9,23.97,23.26,23.51,629300,0
+GMED.US,D,20150506,000000,25,25.62,24.3,25.01,2107016,0
+GMED.US,D,20150507,000000,25.07,25.27,24.67,24.71,833434,0
+GMED.US,D,20150508,000000,24.59,25.18,24.54,24.9,798200,0
+GMED.US,D,20150511,000000,24.93,25.1,24.7,24.72,437000,0
+GMED.US,D,20150512,000000,24.66,24.76,24.44,24.63,284268,0
+GMED.US,D,20150513,000000,24.64,24.72,24.28,24.62,454500,0
+GMED.US,D,20150514,000000,24.74,25.27,24.52,25.17,502000,0
+GMED.US,D,20150515,000000,25.2,25.33,24.9,25.12,901269,0
+GMED.US,D,20150518,000000,25.17,25.85,24.87,25.79,435442,0
+GMED.US,D,20150519,000000,25.9,25.99,25.64,25.8,432900,0
+GMED.US,D,20150520,000000,25.8,26,25.67,25.73,338000,0
+GMED.US,D,20150521,000000,25.75,25.83,25.43,25.77,267200,0
+GMED.US,D,20150522,000000,25.68,25.84,25.49,25.51,234200,0
+GMED.US,D,20150526,000000,25.4,25.48,24.94,25.18,429087,0
+GMED.US,D,20150527,000000,25.21,25.73,25.09,25.69,344100,0
+GMED.US,D,20150528,000000,25.64,25.94,25.55,25.75,265960,0
+GMED.US,D,20150529,000000,25.79,26,25.58,25.94,531500,0
+GMED.US,D,20150601,000000,25.98,26,25.43,25.53,305540,0
+GMED.US,D,20150602,000000,25.35,25.71,25.3,25.47,210487,0
+GMED.US,D,20150603,000000,25.73,25.88,25.4,25.81,302300,0
+GMED.US,D,20150604,000000,25.63,25.99,25.53,25.81,339100,0
+GMED.US,D,20150605,000000,25.67,26.07,25.66,26.04,215300,0
+GMED.US,D,20150608,000000,26,26.25,25.76,25.92,442300,0
+GMED.US,D,20150609,000000,25.93,26,25.63,25.76,265582,0
+GMED.US,D,20150610,000000,26,26.05,25.81,25.9,463110,0
+GMED.US,D,20150611,000000,25.85,26.18,25.85,26.16,585676,0
+GMED.US,D,20150612,000000,26.12,26.3,25.88,25.92,304100,0
+GMED.US,D,20150615,000000,25.83,25.87,25.05,25.31,716300,0
+GMED.US,D,20150616,000000,25.25,25.54,25.09,25.43,247000,0
+GMED.US,D,20150617,000000,25.55,25.86,25.32,25.58,476800,0
+GMED.US,D,20150618,000000,25.67,26.12,25.67,25.9,251100,0
+GMED.US,D,20150619,000000,25.98,25.98,25.75,25.78,332100,0
+GMED.US,D,20150622,000000,25.86,25.95,25.65,25.8,245800,0
+GMED.US,D,20150623,000000,25.89,25.92,25.59,25.75,298740,0
+GMED.US,D,20150624,000000,25.73,25.77,25.47,25.54,204000,0
+GMED.US,D,20150625,000000,25.67,25.89,25.54,25.8,368900,0
+GMED.US,D,20150626,000000,25.85,26.24,25.71,26.16,676900,0
+GMED.US,D,20150629,000000,26,26.25,25.47,25.58,411900,0
+GMED.US,D,20150630,000000,25.94,26,25.55,25.67,495754,0
+GMED.US,D,20150701,000000,25.85,25.97,25.79,25.83,375500,0
+GMED.US,D,20150702,000000,25.99,25.99,25.5,25.57,269600,0
+GMED.US,D,20150706,000000,25.4,25.67,25.21,25.4,231200,0
+GMED.US,D,20150707,000000,25.52,25.67,25.17,25.65,306000,0
+GMED.US,D,20150708,000000,25.46,25.59,25.02,25.17,327700,0
+GMED.US,D,20150709,000000,25.43,25.43,24.97,24.97,173600,0
+GMED.US,D,20150710,000000,25.22,25.42,25.1,25.39,158600,0
+GMED.US,D,20150713,000000,25.52,25.84,25.41,25.82,262900,0
+GMED.US,D,20150714,000000,25.81,26.12,25.58,26.08,313528,0
+GMED.US,D,20150715,000000,26.09,26.46,25.85,26.31,838784,0
+GMED.US,D,20150716,000000,26.47,26.84,26.41,26.84,504900,0
+GMED.US,D,20150717,000000,26.84,26.99,26.63,26.87,296700,0
+GMED.US,D,20150720,000000,26.9,27,26.68,26.84,263400,0
+GMED.US,D,20150721,000000,26.77,27.07,26.63,26.98,408100,0
+GMED.US,D,20150722,000000,26.94,27.25,26.93,27.21,546700,0
+GMED.US,D,20150723,000000,27.24,27.46,26.73,26.81,287200,0
+GMED.US,D,20150724,000000,26.7,26.94,26.7,26.87,502100,0
+GMED.US,D,20150727,000000,26.74,27.22,26.68,27.16,551500,0
+GMED.US,D,20150728,000000,27.29,27.42,26.72,27.29,339300,0
+GMED.US,D,20150729,000000,27.3,27.56,27.22,27.37,440100,0
+GMED.US,D,20150730,000000,27.31,27.89,27.16,27.85,801100,0
+GMED.US,D,20150731,000000,28.47,28.99,28.02,28.06,1031100,0
+GMED.US,D,20150803,000000,28.17,28.27,27.02,27.56,887414,0
+GMED.US,D,20150804,000000,27.46,27.71,27.32,27.45,462000,0
+GMED.US,D,20150805,000000,27.62,27.82,27.4,27.52,375900,0
+GMED.US,D,20150806,000000,27.5,27.62,26.75,26.89,311818,0
+GMED.US,D,20150807,000000,26.72,26.72,25.84,26.26,768300,0
+GMED.US,D,20150810,000000,26.3,26.89,26.3,26.4,495300,0
+GMED.US,D,20150811,000000,26.29,26.46,26.09,26.23,372388,0
+GMED.US,D,20150812,000000,26.01,26.49,25.67,26.31,821500,0
+GMED.US,D,20150813,000000,26.28,26.44,26.19,26.35,391500,0
+GMED.US,D,20150814,000000,26.3,26.65,26.14,26.52,523100,0
+GMED.US,D,20150817,000000,26.36,27.09,26.26,27.06,351200,0
+GMED.US,D,20150818,000000,27.04,27.14,26.88,26.91,238800,0
+GMED.US,D,20150819,000000,26.8,26.96,26.45,26.83,217400,0
+GMED.US,D,20150820,000000,26.52,26.65,26.21,26.27,440400,0
+GMED.US,D,20150821,000000,25.41,26.14,24.72,25.63,533200,0
+GMED.US,D,20150824,000000,24.35,24.86,24,24.15,851383,0
+GMED.US,D,20150825,000000,24.87,24.87,24.16,24.26,397900,0
+GMED.US,D,20150826,000000,24.76,24.77,24.05,24.67,267200,0
+GMED.US,D,20150827,000000,24.86,25.05,24.51,24.94,425800,0
+GMED.US,D,20150828,000000,24.87,24.91,24.44,24.75,443200,0
+GMED.US,D,20150831,000000,24.64,24.92,24.24,24.42,314600,0
+GMED.US,D,20150901,000000,24.05,24.12,23.76,23.83,471000,0
+GMED.US,D,20150902,000000,24.11,24.11,23.56,23.92,372300,0
+GMED.US,D,20150903,000000,24.02,24.14,23.78,23.83,328200,0
+GMED.US,D,20150904,000000,23.48,23.66,23.12,23.37,450700,0
+GMED.US,D,20150908,000000,23.72,23.95,23.44,23.79,780000,0
+GMED.US,D,20150909,000000,23.98,23.98,23.03,23.07,388800,0
+GMED.US,D,20150910,000000,23.02,23.45,23.01,23.21,248070,0
+GMED.US,D,20150911,000000,23.11,23.6,23,23.46,441000,0
+GMED.US,D,20150914,000000,24.21,24.22,23.6,24.09,756200,0
+GMED.US,D,20150915,000000,24.11,24.21,23.98,24.09,447500,0
+GMED.US,D,20150916,000000,24.13,24.21,23.84,24.16,211300,0
+GMED.US,D,20150917,000000,24.05,24.91,24.02,24.65,494806,0
+GMED.US,D,20150918,000000,24.32,24.84,24.32,24.69,505100,0
+GMED.US,D,20150921,000000,24.86,25.14,24.56,24.59,382600,0
+GMED.US,D,20150922,000000,24.54,24.75,23.86,24.07,448200,0
+GMED.US,D,20150923,000000,24.06,24.15,23.43,23.76,753400,0
+GMED.US,D,20150924,000000,23.6,24,23.38,23.64,727075,0
+GMED.US,D,20150925,000000,23.79,23.79,21.84,22.1,800700,0
+GMED.US,D,20150928,000000,22.11,22.2,21.09,21.23,689845,0
+GMED.US,D,20150929,000000,21.27,21.35,20.87,20.98,680600,0
+GMED.US,D,20150930,000000,21.18,21.39,20.63,20.66,1405600,0
+GMED.US,D,20151001,000000,20.75,21.03,20.48,20.89,665500,0
+GMED.US,D,20151002,000000,20.7,21.41,20.7,21.39,443000,0
+GMED.US,D,20151005,000000,21.52,21.65,21.25,21.61,624458,0
+GMED.US,D,20151006,000000,21.54,22.08,21.38,21.66,670600,0
+GMED.US,D,20151007,000000,21.73,22.45,21.5,22.18,632900,0
+GMED.US,D,20151008,000000,22.1,22.62,22,22.46,775700,0
+GMED.US,D,20151009,000000,22.37,22.75,21.73,22.68,1578800,0
+GMED.US,D,20151012,000000,22.7,23.25,22.55,23.03,869322,0
+GMED.US,D,20151013,000000,22.92,23.1,22.83,22.91,713000,0
+GMED.US,D,20151014,000000,22.92,22.93,22.54,22.73,627300,0
+GMED.US,D,20151015,000000,22.87,23.35,22.74,23.32,703600,0
+GMED.US,D,20151016,000000,23.36,23.54,23.11,23.25,510500,0
+GMED.US,D,20151019,000000,23.07,23.51,23.01,23.25,437700,0
+GMED.US,D,20151020,000000,23.14,23.14,22.361,22.57,423609,0
+GMED.US,D,20151021,000000,22.51,22.57,21.43,21.75,696700,0
+GMED.US,D,20151022,000000,21.82,21.83,21.15,21.4,694700,0
+GMED.US,D,20151023,000000,21.6,22.04,21.51,21.74,514500,0
+GMED.US,D,20151026,000000,21.71,21.77,21.4,21.56,329000,0
+GMED.US,D,20151027,000000,21.52,21.86,21.41,21.74,329200,0
+GMED.US,D,20151028,000000,21.74,22.39,21.42,22.34,486200,0
+GMED.US,D,20151029,000000,22.32,22.61,22.19,22.44,317400,0
+GMED.US,D,20151030,000000,22.41,22.69,22.24,22.35,370400,0
+GMED.US,D,20151102,000000,22.44,23.13,22.39,23.03,807496,0
+GMED.US,D,20151103,000000,23.02,23.4,22.86,23.26,573000,0
+GMED.US,D,20151104,000000,25.02,26.72,24.55,25.87,2052121,0
+GMED.US,D,20151105,000000,25.84,26.34,25.4,26.32,562500,0
+GMED.US,D,20151106,000000,26.32,26.81,26.05,26.67,509900,0
+GMED.US,D,20151109,000000,26.67,26.87,25.9,26.17,487527,0
+GMED.US,D,20151110,000000,26.16,26.82,26.16,26.73,329000,0
+GMED.US,D,20151111,000000,26.88,27.27,26.64,27.11,865500,0
+GMED.US,D,20151112,000000,26.91,27.06,25.68,25.78,745600,0
+GMED.US,D,20151113,000000,25.74,26.09,25.39,25.66,284100,0
+GMED.US,D,20151116,000000,25.55,25.94,25.54,25.84,357400,0
+GMED.US,D,20151117,000000,25.88,26.03,25.5,25.83,394800,0
+GMED.US,D,20151118,000000,25.87,26.34,25.53,26.15,495700,0
+GMED.US,D,20151119,000000,26.03,26.03,25.69,25.88,223700,0
+GMED.US,D,20151120,000000,26,26.58,25.88,26.43,349100,0
+GMED.US,D,20151123,000000,26.33,26.76,26.27,26.42,416100,0
+GMED.US,D,20151124,000000,26.32,26.83,26.23,26.67,248300,0
+GMED.US,D,20151125,000000,26.64,27.12,26.52,26.9,188800,0
+GMED.US,D,20151127,000000,26.87,27.01,26.75,26.79,76800,0
+GMED.US,D,20151130,000000,26.87,27.35,26.81,27.13,401300,0
+GMED.US,D,20151201,000000,27.28,27.98,27.28,27.73,545692,0
+GMED.US,D,20151202,000000,27.65,27.98,27.51,27.56,708344,0
+GMED.US,D,20151203,000000,27.62,27.75,26.15,26.18,322289,0
+GMED.US,D,20151204,000000,26.16,26.76,25.95,26.72,276600,0
+GMED.US,D,20151207,000000,26.74,26.8,26.25,26.44,193400,0
+GMED.US,D,20151208,000000,26.07,26.49,26.04,26.32,599173,0
+GMED.US,D,20151209,000000,26.26,26.74,26.15,26.29,332800,0
+GMED.US,D,20151210,000000,26.33,26.94,26.18,26.56,226300,0
+GMED.US,D,20151211,000000,26.09,26.55,26.09,26.3,238600,0
+GMED.US,D,20151214,000000,26.28,26.96,26.13,26.21,456740,0
+GMED.US,D,20151215,000000,26.4,26.9,26.02,26.5,379400,0
+GMED.US,D,20151216,000000,26.69,27.32,26.69,27.21,431300,0
+GMED.US,D,20151217,000000,27.26,27.57,27.07,27.1,278800,0
+GMED.US,D,20151218,000000,26.97,27.28,26.77,27.02,623900,0
+GMED.US,D,20151221,000000,27.16,27.44,26.86,27.19,294100,0
+GMED.US,D,20151222,000000,27.19,27.95,27.15,27.73,325641,0
+GMED.US,D,20151223,000000,27.79,27.96,27.71,27.89,241800,0
+GMED.US,D,20151224,000000,28.07,28.07,27.76,27.8,139487,0
+GMED.US,D,20151228,000000,27.64,27.94,27.58,27.88,210192,0
+GMED.US,D,20151229,000000,28,28.38,27.87,28.21,315673,0
+GMED.US,D,20151230,000000,28.25,28.6,27.99,28.24,428834,0
+GMED.US,D,20151231,000000,28.13,28.39,27.79,27.82,217465,0
+GMED.US,D,20160104,000000,27.5,27.5,26.55,26.71,682204,0
+GMED.US,D,20160105,000000,26.72,27.37,26.68,27.07,444764,0
+GMED.US,D,20160106,000000,26.67,27.64,26.648,27.59,536739,0
+GMED.US,D,20160107,000000,26.41,27.03,25.79,26.27,1188453,0
+GMED.US,D,20160108,000000,25.55,26.08,24.9,25.47,1621304,0
+GMED.US,D,20160111,000000,25.47,25.77,25.02,25.3,624356,0
+GMED.US,D,20160112,000000,25.46,25.97,25.1,25.4,728397,0
+GMED.US,D,20160113,000000,25.45,26.07,25.15,25.34,661383,0
+GMED.US,D,20160114,000000,25.48,26.29,25.19,26.26,704898,0
+GMED.US,D,20160115,000000,25.52,25.9,24.84,25.32,530975,0
+GMED.US,D,20160119,000000,25.56,25.9,24.34,24.92,774200,0
+GMED.US,D,20160120,000000,24.61,25.3,23.51,25.02,548410,0
+GMED.US,D,20160121,000000,25.14,25.35,24.74,24.84,483121,0
+GMED.US,D,20160122,000000,25.33,25.47,25.06,25.32,840027,0
+GMED.US,D,20160125,000000,25.21,25.94,25.09,25.52,842652,0
+GMED.US,D,20160126,000000,25.55,25.59,25.14,25.34,485997,0
+GMED.US,D,20160127,000000,25.34,25.705,25.02,25.32,574434,0
+GMED.US,D,20160128,000000,25.45,25.45,24.37,24.5,580661,0
+GMED.US,D,20160129,000000,24.56,25.17,24.56,24.95,489181,0
+GMED.US,D,20160201,000000,24.7,25.1,24.55,24.88,587536,0
+GMED.US,D,20160202,000000,24.69,24.69,24.04,24.21,306961,0
+GMED.US,D,20160203,000000,24.45,24.45,23.68,24.11,520581,0
+GMED.US,D,20160204,000000,24.18,24.86,23.97,24.08,568983,0
+GMED.US,D,20160205,000000,23.95,23.95,22.45,22.5,715286,0
+GMED.US,D,20160208,000000,22.43,22.55,21.91,22.43,810676,0
+GMED.US,D,20160209,000000,22.21,22.92,22.1,22.49,508184,0
+GMED.US,D,20160210,000000,22.68,23.3,22.505,22.76,463748,0
+GMED.US,D,20160211,000000,22.35,22.57,21.89,22.4,478022,0
+GMED.US,D,20160212,000000,22.72,22.9,22.19,22.61,774755,0
+GMED.US,D,20160216,000000,22.86,23.23,22.6042,23.08,721261,0
+GMED.US,D,20160217,000000,23.21,23.432,22.95,23.31,397289,0
+GMED.US,D,20160218,000000,23.29,23.51,22.97,23.07,973655,0
+GMED.US,D,20160219,000000,23.05,23.85,22.98,23.48,391607,0
+GMED.US,D,20160222,000000,23.64,23.81,23.43,23.65,505852,0
+GMED.US,D,20160223,000000,23.43,23.5895,23.16,23.37,541121,0
+GMED.US,D,20160224,000000,23.37,23.81,22.96,23.74,564652,0
+GMED.US,D,20160225,000000,23.81,24.38,23.17,24.34,1285300,0
+GMED.US,D,20160226,000000,24.51,25.05,24.35,24.76,770985,0
+GMED.US,D,20160229,000000,24.66,24.95,24.3,24.3,512951,0
+GMED.US,D,20160301,000000,24.37,25.02,24.03,25,721217,0
+GMED.US,D,20160302,000000,25,25.339,24.92,25.31,560337,0
+GMED.US,D,20160303,000000,25.22,25.61,25.09,25.26,464573,0
+GMED.US,D,20160304,000000,25.42,25.64,25.1,25.39,362323,0
+GMED.US,D,20160307,000000,25.33,25.75,25.33,25.75,338623,0
+GMED.US,D,20160308,000000,25.56,25.86,25.22,25.28,295370,0
+GMED.US,D,20160309,000000,25.36,25.62,25.04,25.3,330745,0
+GMED.US,D,20160310,000000,25.44,25.76,25.1,25.34,473464,0
+GMED.US,D,20160311,000000,25.51,25.93,25.4,25.51,713020,0
+GMED.US,D,20160314,000000,25.38,25.5099,25.03,25.1,639273,0
+GMED.US,D,20160315,000000,24.96,25.03,24.425,24.65,791731,0
+GMED.US,D,20160316,000000,24.62,24.7,24.28,24.34,458338,0
+GMED.US,D,20160317,000000,24.32,24.32,23.22,23.35,556493,0
+GMED.US,D,20160318,000000,23.46,24.045,23.3,23.9,1412829,0
+GMED.US,D,20160321,000000,23.68,24.06,23.59,23.63,953789,0
+GMED.US,D,20160322,000000,23.49,23.71,21.56,22.89,4401533,0
+GMED.US,D,20160323,000000,22.89,23.18,22.8,22.94,842302,0
+GMED.US,D,20160324,000000,22.94,22.9999,22.53,22.77,594145,0
+GMED.US,D,20160328,000000,22.81,23,22.63,22.82,579853,0
+GMED.US,D,20160329,000000,22.84,23.53,22.83,23.47,776113,0
+GMED.US,D,20160330,000000,23.47,23.82,23.36,23.39,404426,0
+GMED.US,D,20160331,000000,23.43,23.92,23.43,23.75,385942,0
+GMED.US,D,20160401,000000,23.63,23.85,23.25,23.8,841157,0
+GMED.US,D,20160404,000000,23.85,24.37,23.82,23.93,621324,0
+GMED.US,D,20160405,000000,23.77,24.06,23.67,23.71,387388,0
+GMED.US,D,20160406,000000,23.7,23.88,23.39,23.6,876689,0
+GMED.US,D,20160407,000000,23.5,23.74,23.27,23.72,429809,0
+GMED.US,D,20160408,000000,23.82,24,23.5,23.65,231891,0
+GMED.US,D,20160411,000000,23.79,23.96,23.41,23.46,304173,0
+GMED.US,D,20160412,000000,23.5,23.72,23.4,23.5,390925,0
+GMED.US,D,20160413,000000,23.67,23.94,23.44,23.93,696085,0
+GMED.US,D,20160414,000000,23.96,24.04,23.835,23.88,297710,0
+GMED.US,D,20160415,000000,23.9,23.98,23.66,23.86,349979,0
+GMED.US,D,20160418,000000,23.78,24.08,23.72,23.91,497508,0
+GMED.US,D,20160419,000000,24.05,24.05,23.49,23.72,424937,0
+GMED.US,D,20160420,000000,23.69,23.87,23.42,23.63,361412,0
+GMED.US,D,20160421,000000,23.62,24.03,23.58,23.64,319237,0
+GMED.US,D,20160422,000000,23.68,24.15,23.53,24.11,349671,0
+GMED.US,D,20160425,000000,24.11,24.44,23.89,24.34,576472,0
+GMED.US,D,20160426,000000,24.34,24.85,24.28,24.82,529633,0
+GMED.US,D,20160427,000000,24.93,25.99,24.64,25.8,992131,0
+GMED.US,D,20160428,000000,25.75,25.97,25.45,25.55,665734,0
+GMED.US,D,20160429,000000,25.37,25.51,24.81,25.04,802675,0
+GMED.US,D,20160502,000000,25.15,25.35,24.95,25.17,741302,0
+GMED.US,D,20160503,000000,24.92,25.19,24.53,24.98,790271,0
+GMED.US,D,20160504,000000,23.5,24,21.9,22.8,3913966,0
+GMED.US,D,20160505,000000,22.92,23.505,22.9,23.2,1485031,0
+GMED.US,D,20160506,000000,23.07,23.42,22.6175,22.89,970740,0
+GMED.US,D,20160509,000000,22.91,23.66,22.9,23.35,566188,0
+GMED.US,D,20160510,000000,23.39,23.69,23.18,23.51,1629459,0
+GMED.US,D,20160511,000000,23.53,23.84,23.37,23.49,969381,0
+GMED.US,D,20160512,000000,23.49,23.56,23.11,23.41,1219012,0
+GMED.US,D,20160513,000000,23.4,23.67,23.4,23.53,570003,0
+GMED.US,D,20160516,000000,23.04,23.58,22.82,23.5,2135825,0
+GMED.US,D,20160517,000000,23.5,23.63,23.32,23.57,2219190,0
+GMED.US,D,20160518,000000,23.5,23.93,23.44,23.73,593789,0
+GMED.US,D,20160519,000000,23.67,23.83,23.18,23.28,938044,0
+GMED.US,D,20160520,000000,23.32,23.66,23.2,23.45,597002,0
+GMED.US,D,20160523,000000,23.47,23.61,23.29,23.31,481662,0
+GMED.US,D,20160524,000000,23.5,23.73,23.3,23.67,627583,0
+GMED.US,D,20160525,000000,23.79,23.995,23.61,23.63,391309,0
+GMED.US,D,20160526,000000,23.62,23.63,23.02,23.38,905702,0
+GMED.US,D,20160527,000000,23.39,24.12,23.315,24.02,445662,0
+GMED.US,D,20160531,000000,24.2,24.7,23.96,24.24,972745,0
+GMED.US,D,20160601,000000,24.24,24.9,24.21,24.72,597277,0
+GMED.US,D,20160602,000000,24.7,25,24.62,24.89,459542,0
+GMED.US,D,20160603,000000,24.9,25.1,24.79,24.86,464701,0
+GMED.US,D,20160606,000000,24.95,25.12,24.85,24.95,543555,0
+GMED.US,D,20160607,000000,25.25,25.86,25.18,25.41,648740,0
+GMED.US,D,20160608,000000,25.37,25.695,25.2805,25.65,576747,0
+GMED.US,D,20160609,000000,25.59,25.69,25.16,25.17,430133,0
+GMED.US,D,20160610,000000,25.05,25.05,24.6,24.63,415851,0
+GMED.US,D,20160613,000000,24.52,24.85,24.47,24.49,336932,0
+GMED.US,D,20160614,000000,24.37,24.59,23.98,24.1,510159,0
+GMED.US,D,20160615,000000,24.18,24.2,23.94,23.95,289546,0
+GMED.US,D,20160616,000000,23.94,24.23,23.77,24.17,301494,0
+GMED.US,D,20160617,000000,24.15,24.23,23.36,23.49,628822,0
+GMED.US,D,20160620,000000,23.82,24.275,23.66,23.87,502771,0
+GMED.US,D,20160621,000000,23.89,23.89,22.98,23.18,1347661,0
+GMED.US,D,20160622,000000,23.24,23.64,23.23,23.24,1750069,0
+GMED.US,D,20160623,000000,23.48,23.91,23.48,23.91,356178,0
+GMED.US,D,20160624,000000,23.19,24.08,23.19,23.85,1155774,0
+GMED.US,D,20160627,000000,23.77,23.78,23.06,23.44,932876,0
+GMED.US,D,20160628,000000,23.58,23.96,23.56,23.62,473987,0
+GMED.US,D,20160629,000000,23.89,24.09,23.76,23.83,427148,0
+GMED.US,D,20160630,000000,23.96,24,23.67,23.83,684809,0
+GMED.US,D,20160701,000000,23.86,24.57,23.85,24.49,379532,0
+GMED.US,D,20160705,000000,24.46,24.64,24.15,24.32,384128,0
+GMED.US,D,20160706,000000,24.3,24.63,24.14,24.24,428688,0
+GMED.US,D,20160707,000000,24.32,24.47,24.18,24.45,261013,0
+GMED.US,D,20160708,000000,24.58,25,24.36,24.87,295633,0
+GMED.US,D,20160711,000000,24.89,24.99,24.78,24.82,344367,0
+GMED.US,D,20160712,000000,24.83,25.13,24.83,24.99,435820,0
+GMED.US,D,20160713,000000,25.17,25.3,24.66,24.68,259376,0
+GMED.US,D,20160714,000000,24.76,25.02,24.54,24.61,484373,0
+GMED.US,D,20160715,000000,24.76,25.01,24.71,24.77,449597,0
+GMED.US,D,20160718,000000,24.81,24.97,24.51,24.72,622313,0
+GMED.US,D,20160719,000000,24.69,24.87,24.5,24.63,581956,0
+GMED.US,D,20160720,000000,24.79,26.075,24.75,26,938059,0
+GMED.US,D,20160721,000000,26,26.29,25.78,25.99,777369,0
+GMED.US,D,20160722,000000,25.98,26.04,25.65,26.02,488094,0
+GMED.US,D,20160725,000000,26,26.21,25.73,26,1065116,0
+GMED.US,D,20160726,000000,26.05,26.46,25.89,26.43,934679,0
+GMED.US,D,20160727,000000,22.45,23.49,22.2,22.27,7993105,0
+GMED.US,D,20160728,000000,22.29,22.96,22.29,22.48,1797481,0
+GMED.US,D,20160729,000000,22.45,23.06,22.45,22.95,1050469,0
+GMED.US,D,20160801,000000,22.9,23.5,22.9,23.49,1344302,0
+GMED.US,D,20160802,000000,23.5,24.27,23.36,23.49,1134194,0
+GMED.US,D,20160803,000000,23.47,23.62,23.25,23.38,821533,0
+GMED.US,D,20160804,000000,23.38,23.535,23.265,23.28,367991,0
+GMED.US,D,20160805,000000,23.44,23.52,23.21,23.25,367504,0
+GMED.US,D,20160808,000000,23.25,23.41,23.14,23.22,483999,0
+GMED.US,D,20160809,000000,23.33,23.46,23.15,23.31,564257,0
+GMED.US,D,20160810,000000,23.26,23.37,23.05,23.19,435121,0
+GMED.US,D,20160811,000000,23.22,23.34,23.07,23.11,249523,0
+GMED.US,D,20160812,000000,23.18,23.22,22.9,23.02,309495,0
+GMED.US,D,20160815,000000,22.98,23.51,22.87,23.2,569591,0
+GMED.US,D,20160816,000000,23.2,23.275,22.82,22.88,487216,0
+GMED.US,D,20160817,000000,22.84,23.03,22.31,22.51,405867,0
+GMED.US,D,20160818,000000,22.47,22.8,22.47,22.64,604714,0
+GMED.US,D,20160819,000000,22.63,22.67,22.5,22.53,434348,0
+GMED.US,D,20160822,000000,22.56,23.02,22.5075,22.89,585662,0
+GMED.US,D,20160823,000000,22.89,23.23,22.78,22.84,313980,0
+GMED.US,D,20160824,000000,22.9,23.02,22.405,22.45,303081,0
+GMED.US,D,20160825,000000,22.36,22.77,22.35,22.59,258806,0
+GMED.US,D,20160826,000000,22.75,22.75,22.49,22.73,213933,0
+GMED.US,D,20160829,000000,22.62,23.14,22.62,23.04,246206,0
+GMED.US,D,20160830,000000,22.99,23.39,22.99,23.08,526948,0
+GMED.US,D,20160831,000000,23.04,23.285,22.95,23.23,478562,0
+GMED.US,D,20160901,000000,23.22,23.57,22.99,23.46,401115,0
+GMED.US,D,20160902,000000,23.66,24,23.53,23.97,829217,0
+GMED.US,D,20160906,000000,23.96,24.29,23.825,24.26,378851,0
+GMED.US,D,20160907,000000,24.22,24.48,24.14,24.16,562926,0
+GMED.US,D,20160908,000000,24.15,24.36,24.02,24.29,999294,0
+GMED.US,D,20160909,000000,24.1,24.21,22.845,22.89,995985,0
+GMED.US,D,20160912,000000,22.78,23.2,22.67,23.2,549862,0
+GMED.US,D,20160913,000000,23.07,23.07,22.53,22.65,582367,0
+GMED.US,D,20160914,000000,22.75,22.77,22,22.2,1218353,0
+GMED.US,D,20160915,000000,22.25,22.775,22.25,22.65,739885,0
+GMED.US,D,20160916,000000,22.67,22.68,22.17,22.34,1385151,0
+GMED.US,D,20160919,000000,22.37,22.65,22.34,22.37,620426,0
+GMED.US,D,20160920,000000,22.59,22.6,22.07,22.21,529554,0
+GMED.US,D,20160921,000000,22.34,22.53,22.16,22.46,376669,0
+GMED.US,D,20160922,000000,22.61,22.98,22.55,22.8,476945,0
+GMED.US,D,20160923,000000,22.82,22.9252,22.57,22.58,304014,0
+GMED.US,D,20160926,000000,22.53,22.54,22.24,22.25,289518,0
+GMED.US,D,20160927,000000,22.4,22.63,22.185,22.62,635441,0
+GMED.US,D,20160928,000000,22.58,22.82,22.58,22.8,330405,0
+GMED.US,D,20160929,000000,22.6,22.61,22.12,22.35,722771,0
+GMED.US,D,20160930,000000,22.43,22.69,22.23,22.57,730301,0
+GMED.US,D,20161003,000000,22.57,22.69,22.42,22.68,483146,0
+GMED.US,D,20161004,000000,22.72,22.98,22.44,22.58,541721,0
+GMED.US,D,20161005,000000,22.72,23.275,22.6,22.93,954230,0
+GMED.US,D,20161006,000000,22.93,23.08,22.52,22.62,635654,0
+GMED.US,D,20161007,000000,22.58,22.97,22.46,22.94,895169,0
+GMED.US,D,20161010,000000,23,23.47,23,23.31,529705,0
+GMED.US,D,20161011,000000,23.19,23.33,22.5,23,1334017,0
+GMED.US,D,20161012,000000,23.03,23.24,22.65,23.17,1165718,0
+GMED.US,D,20161013,000000,22.98,23.07,22.6,22.9,723094,0
+GMED.US,D,20161014,000000,22.87,23.11,22.78,22.97,599439,0
+GMED.US,D,20161017,000000,22.87,23.2186,22.73,22.96,782772,0
+GMED.US,D,20161018,000000,23.15,23.3,22.93,23.16,538279,0
+GMED.US,D,20161019,000000,23.25,23.25,22.85,22.86,410929,0
+GMED.US,D,20161020,000000,22.92,23.08,22.76,23.01,970704,0
+GMED.US,D,20161021,000000,22.81,23.11,22.77,23.09,395691,0
+GMED.US,D,20161024,000000,23.26,23.49,23.13,23.25,231896,0
+GMED.US,D,20161025,000000,23.26,23.26,22.57,22.68,444370,0
+GMED.US,D,20161026,000000,22.13,22.5,21.74,21.92,958222,0
+GMED.US,D,20161027,000000,21.96,22.32,21.84,21.9,1400257,0
+GMED.US,D,20161028,000000,21.91,22.46,21.81,22.34,755999,0
+GMED.US,D,20161031,000000,22.14,22.21,21.96,22.13,805986,0
+GMED.US,D,20161101,000000,22.12,22.22,21.5614,21.64,636467,0
+GMED.US,D,20161102,000000,21.55,21.79,21.52,21.59,442251,0
+GMED.US,D,20161103,000000,21.62,22.02,21.19,21.22,1112339,0
+GMED.US,D,20161104,000000,21.28,22.08,21.28,21.88,1003610,0
+GMED.US,D,20161107,000000,22.18,22.605,22.165,22.56,674040,0
+GMED.US,D,20161108,000000,22.45,22.8,22.31,22.33,1176386,0
+GMED.US,D,20161109,000000,19.4,21.545,19.25,21.3,5336201,0
+GMED.US,D,20161110,000000,21.61,22.47,21.24,21.56,1679422,0
+GMED.US,D,20161111,000000,21.62,21.77,21.39,21.45,1134716,0
+GMED.US,D,20161114,000000,21.5,21.67,20.5225,20.65,1352148,0
+GMED.US,D,20161115,000000,20.64,21.15,20.55,21.09,868943,0
+GMED.US,D,20161116,000000,20.94,21.09,20.81,20.95,743200,0
+GMED.US,D,20161117,000000,21.04,21.22,20.97,21.01,773781,0
+GMED.US,D,20161118,000000,21.07,21.31,21.03,21.19,805154,0
+GMED.US,D,20161121,000000,21.15,21.49,20.81,21.44,959538,0
+GMED.US,D,20161122,000000,21.38,21.4,20.92,21.16,988415,0
+GMED.US,D,20161123,000000,20.96,21.43,20.89,21.31,1119131,0
+GMED.US,D,20161125,000000,21.3,21.56,21.26,21.56,403470,0
+GMED.US,D,20161128,000000,21.54,21.69,21.41,21.62,701226,0
+GMED.US,D,20161129,000000,21.67,21.96,21.63,21.71,507709,0
+GMED.US,D,20161130,000000,21.91,22,21.54,21.64,787753,0
+GMED.US,D,20161201,000000,21.62,21.95,21.62,21.77,727873,0
+GMED.US,D,20161202,000000,21.82,22.08,21.64,21.89,646530,0
+GMED.US,D,20161205,000000,22.92,23.475,22.91,23.01,4315378,0
+GMED.US,D,20161206,000000,22.99,23.45,22.74,23.31,12390816,0
+GMED.US,D,20161207,000000,23.13,23.72,23.04,23.6,1259168,0
+GMED.US,D,20161208,000000,23.7,24.33,23.43,24.16,1313644,0
+GMED.US,D,20161209,000000,24.25,24.365,24.08,24.3,973676,0
+GMED.US,D,20161212,000000,24.2,24.64,24.165,24.25,1072735,0
+GMED.US,D,20161213,000000,24.34,24.405,24.05,24.09,1394304,0
+GMED.US,D,20161214,000000,24.15,24.15,23.48,23.62,1032884,0
+GMED.US,D,20161215,000000,23.57,24.18,23.435,24.17,1049224,0
+GMED.US,D,20161216,000000,24.25,24.31,24.04,24.25,1943872,0
+GMED.US,D,20161219,000000,24.28,24.515,24.07,24.21,630067,0
+GMED.US,D,20161220,000000,24.19,24.34,23.96,24.08,771600,0
+GMED.US,D,20161221,000000,24.16,24.23,23.99,24.14,838429,0
+GMED.US,D,20161222,000000,24.2,24.35,24.02,24.26,766827,0
+GMED.US,D,20161223,000000,24.24,24.565,24.24,24.55,406178,0
+GMED.US,D,20161227,000000,24.54,24.76,24.51,24.61,381860,0
+GMED.US,D,20161228,000000,24.64,24.64,24.32,24.48,573886,0
+GMED.US,D,20161229,000000,24.48,24.97,24.48,24.84,829657,0
+GMED.US,D,20161230,000000,24.88,25,24.66,24.81,1033404,0
+GMED.US,D,20170103,000000,24.94,25.09,24.58,24.79,997242,0
+GMED.US,D,20170104,000000,24.97,25.18,24.79,24.91,868345,0
+GMED.US,D,20170105,000000,24.95,25.145,24.82,24.84,609160,0
+GMED.US,D,20170106,000000,24.85,25.08,24.76,24.82,465500,0
+GMED.US,D,20170109,000000,24.91,24.995,24.7,24.9,694143,0
+GMED.US,D,20170110,000000,24.9,25.35,24.86,25.32,1208675,0
+GMED.US,D,20170111,000000,25.75,27,25.66,26.76,1999686,0
+GMED.US,D,20170112,000000,26.57,26.89,26.13,26.65,1066729,0
+GMED.US,D,20170113,000000,26.75,27.655,26.68,27.32,1291594,0
+GMED.US,D,20170117,000000,27.28,27.28,26.68,27.18,692462,0
+GMED.US,D,20170118,000000,27.29,27.29,26.86,26.93,761888,0
+GMED.US,D,20170119,000000,26.91,27.115,26.2,26.35,1017020,0
+GMED.US,D,20170120,000000,26.33,26.55,26.07,26.17,904605,0
+GMED.US,D,20170123,000000,26.09,26.3874,25.86,25.95,641836,0
+GMED.US,D,20170124,000000,25.98,26.08,25.74,25.93,679297,0
+GMED.US,D,20170125,000000,26.15,26.31,25.92,26.14,622206,0
+GMED.US,D,20170126,000000,26.12,26.25,25.6705,25.97,453111,0
+GMED.US,D,20170127,000000,25.9,26.28,25.9,26.06,423021,0
+GMED.US,D,20170130,000000,26.02,26.29,25.71,26.27,740169,0
+GMED.US,D,20170131,000000,26.25,26.4,25.93,26.36,504749,0
+GMED.US,D,20170201,000000,26.51,26.73,26.2,26.31,840486,0
+GMED.US,D,20170202,000000,26.31,26.42,25.95,25.96,621158,0
+GMED.US,D,20170203,000000,26.23,26.44,25.85,26.26,679263,0
+GMED.US,D,20170206,000000,26.25,26.58,26.065,26.12,692046,0
+GMED.US,D,20170207,000000,26.21,26.58,26.15,26.49,484044,0
+GMED.US,D,20170208,000000,26.47,26.55,26.26,26.42,677611,0
+GMED.US,D,20170209,000000,26.42,26.9,26.42,26.77,682228,0
+GMED.US,D,20170210,000000,26.78,26.95,26.64,26.72,450182,0
+GMED.US,D,20170213,000000,26.88,27,26.53,26.75,753796,0
+GMED.US,D,20170214,000000,26.63,26.96,26.63,26.9,513672,0
+GMED.US,D,20170215,000000,26.87,27.35,26.86,27.29,699271,0
+GMED.US,D,20170216,000000,27.29,27.46,27.15,27.27,628443,0
+GMED.US,D,20170217,000000,27.27,27.65,27.17,27.62,629010,0
+GMED.US,D,20170221,000000,27.65,28.17,27.65,28.04,1198424,0
+GMED.US,D,20170222,000000,28,28.27,27.855,28.21,677102,0
+GMED.US,D,20170223,000000,28.29,28.44,28.02,28.03,894460,0
+GMED.US,D,20170224,000000,28,28.7,27.7851,28.7,601516,0
+GMED.US,D,20170227,000000,28.74,28.83,28.42,28.61,1304999,0
+GMED.US,D,20170228,000000,27.75,28.6,27.12,27.81,2729349,0
+GMED.US,D,20170301,000000,28.32,28.32,27.845,28.05,1824104,0
+GMED.US,D,20170302,000000,28.03,28.54,27.97,28.02,963020,0
+GMED.US,D,20170303,000000,28,28.19,27.8,28.1,656244,0
+GMED.US,D,20170306,000000,27.97,27.97,27.51,27.64,878296,0
+GMED.US,D,20170307,000000,27.63,27.64,27.189,27.28,882098,0
+GMED.US,D,20170308,000000,27.32,27.54,27.1,27.14,563803,0
+GMED.US,D,20170309,000000,27.17,27.45,26.95,27.24,1004653,0
+GMED.US,D,20170310,000000,27.38,27.44,27.04,27.33,851453,0
+GMED.US,D,20170313,000000,27.36,27.6,27.16,27.5,638160,0
+GMED.US,D,20170314,000000,27.46,27.5,27.07,27.42,454571,0
+GMED.US,D,20170315,000000,27.52,28.09,27.52,27.96,538685,0
+GMED.US,D,20170316,000000,27.9,27.97,27.74,27.93,378094,0
+GMED.US,D,20170317,000000,27.97,29.23,27.97,29.12,1391028,0
+GMED.US,D,20170320,000000,29.21,29.43,29.0601,29.35,908556,0
+GMED.US,D,20170321,000000,29.53,29.7,29.16,29.31,1191593,0
+GMED.US,D,20170322,000000,29.32,29.5,29.01,29.34,967252,0
+GMED.US,D,20170323,000000,29.35,30.025,29.23,29.62,1279613,0
+GMED.US,D,20170324,000000,29.64,30.12,29.64,29.96,985504,0
+GMED.US,D,20170327,000000,29.81,30.04,29.72,29.88,712525,0
+GMED.US,D,20170328,000000,29.8,29.87,29.415,29.6,844657,0
+GMED.US,D,20170329,000000,29.63,29.73,29.39,29.42,584304,0
+GMED.US,D,20170330,000000,29.4,29.56,29.33,29.39,443640,0
+GMED.US,D,20170331,000000,29.44,29.78,29.34,29.62,524491,0
+GMED.US,D,20170403,000000,29.58,29.7,29.11,29.42,484402,0
+GMED.US,D,20170404,000000,29.42,29.84,29.4,29.62,575674,0
+GMED.US,D,20170405,000000,29.75,29.78,29.1,29.12,433632,0
+GMED.US,D,20170406,000000,29.18,29.51,29.09,29.38,496828,0
+GMED.US,D,20170407,000000,29.33,29.69,29.19,29.62,648715,0
+GMED.US,D,20170410,000000,29.75,29.86,29.52,29.7,451742,0
+GMED.US,D,20170411,000000,29.63,29.845,29.48,29.81,392685,0
+GMED.US,D,20170412,000000,30.92,31.27,30.46,30.6,914487,0
+GMED.US,D,20170413,000000,30.47,30.57,30.271,30.43,449812,0
+GMED.US,D,20170417,000000,30.5,30.79,30.37,30.65,508999,0
+GMED.US,D,20170418,000000,30.55,30.75,30.04,30.42,624977,0
+GMED.US,D,20170419,000000,30.45,30.675,30.1346,30.53,621589,0
+GMED.US,D,20170420,000000,30.63,31.08,30.46,31.02,304325,0
+GMED.US,D,20170421,000000,30.98,31.03,30.79,30.9,247521,0
+GMED.US,D,20170424,000000,30.44,31.04,30.44,30.66,581513,0
+GMED.US,D,20170425,000000,30.86,31.19,30.5,30.55,663038,0
+GMED.US,D,20170426,000000,30.48,30.81,30.23,30.25,825574,0
+GMED.US,D,20170427,000000,30.35,30.77,30.27,30.56,490130,0
+GMED.US,D,20170428,000000,30.59,30.87,30.07,30.33,882296,0
+GMED.US,D,20170501,000000,30.35,30.73,30.29,30.67,435779,0
+GMED.US,D,20170502,000000,30.61,30.73,30.35,30.66,370187,0
+GMED.US,D,20170503,000000,30.66,30.68,30.405,30.56,465539,0
+GMED.US,D,20170504,000000,32.4,33.0599,31.89,32.15,1361549,0
+GMED.US,D,20170505,000000,32.24,32.36,31.24,31.38,580424,0
+GMED.US,D,20170508,000000,31.08,31.3181,30.84,30.96,486654,0
+GMED.US,D,20170509,000000,30.96,31.47,30.96,31.38,531001,0
+GMED.US,D,20170510,000000,31.36,31.61,31.1939,31.51,314057,0
+GMED.US,D,20170511,000000,31.34,31.375,31.14,31.26,320843,0
+GMED.US,D,20170512,000000,31.24,31.38,31.1301,31.2,239927,0
+GMED.US,D,20170515,000000,31.18,31.909,31.13,31.87,462407,0
+GMED.US,D,20170516,000000,31.83,31.927,31.48,31.7,272135,0
+GMED.US,D,20170517,000000,31.3,31.56,31.19,31.24,427793,0
+GMED.US,D,20170518,000000,29.84,31,29.2,30.33,926096,0
+GMED.US,D,20170519,000000,30.33,30.81,30.32,30.47,750180,0
+GMED.US,D,20170522,000000,30.52,30.77,30.26,30.33,710667,0
+GMED.US,D,20170523,000000,30.3,30.91,30.248,30.43,660143,0
+GMED.US,D,20170524,000000,30.51,30.68,30.45,30.59,318234,0
+GMED.US,D,20170525,000000,30.7,31.32,30.54,30.97,533643,0
+GMED.US,D,20170526,000000,31.1,31.2653,30.86,30.87,358161,0
+GMED.US,D,20170530,000000,30.86,30.89,30.36,30.51,483111,0
+GMED.US,D,20170531,000000,30.67,30.82,30.45,30.75,383851,0
+GMED.US,D,20170601,000000,30.93,31.58,30.9,31.53,427977,0
+GMED.US,D,20170602,000000,31.61,32.19,31.61,32.1,739069,0
+GMED.US,D,20170605,000000,32.08,32.08,31.7837,31.97,418036,0
+GMED.US,D,20170606,000000,31.97,32.19,31.79,31.96,357572,0
+GMED.US,D,20170607,000000,32.03,32.355,31.97,32.3,460937,0
+GMED.US,D,20170608,000000,32.17,32.73,32.17,32.71,326676,0
+GMED.US,D,20170609,000000,32.7,33.1101,32.2,32.48,604667,0
+GMED.US,D,20170612,000000,32.59,32.65,32.02,32.58,497196,0
+GMED.US,D,20170613,000000,32.64,33.05,32.64,32.85,364031,0
+GMED.US,D,20170614,000000,33.01,33.03,32.64,32.75,439519,0
+GMED.US,D,20170615,000000,32.4,32.76,32.4,32.71,434020,0
+GMED.US,D,20170616,000000,32.43,32.98,32.42,32.95,691462,0
+GMED.US,D,20170619,000000,33.14,33.3507,33.04,33.23,336751,0
+GMED.US,D,20170620,000000,33.32,33.41,33.13,33.27,396212,0
+GMED.US,D,20170621,000000,33.26,33.5,33.15,33.27,436078,0
+GMED.US,D,20170622,000000,33.3,33.59,33.26,33.56,359395,0
+GMED.US,D,20170623,000000,33.61,34,33.57,33.95,606451,0
+GMED.US,D,20170626,000000,34.01,34.03,33.31,33.41,393505,0
+GMED.US,D,20170627,000000,33.36,33.585,33.1,33.39,546072,0
+GMED.US,D,20170628,000000,33.63,34,33.41,33.92,688766,0
+GMED.US,D,20170629,000000,33.91,33.95,33.1,33.37,750062,0
+GMED.US,D,20170630,000000,33.42,33.64,33.12,33.15,564669,0
+GMED.US,D,20170703,000000,33.28,33.28,32.37,32.52,211460,0
+GMED.US,D,20170705,000000,32.51,32.64,32.21,32.42,533618,0
+GMED.US,D,20170706,000000,32.27,32.33,31.79,31.83,586754,0
+GMED.US,D,20170707,000000,31.99,32.54,31.865,32.33,502947,0
+GMED.US,D,20170710,000000,32.31,32.42,31.905,31.97,479047,0
+GMED.US,D,20170711,000000,31.98,32.145,31.53,31.91,433545,0
+GMED.US,D,20170712,000000,32.08,32.51,31.95,32.32,535398,0
+GMED.US,D,20170713,000000,32.31,32.42,31.89,32.01,375026,0
+GMED.US,D,20170714,000000,32.09,32.56,32.09,32.38,502561,0
+GMED.US,D,20170717,000000,32.5,32.84,32.07,32.34,249176,0
+GMED.US,D,20170718,000000,32.37,32.37,31.695,31.94,405770,0
+GMED.US,D,20170719,000000,32.1,32.95,32,32.39,631042,0
+GMED.US,D,20170720,000000,32.49,32.83,32.42,32.62,307887,0
+GMED.US,D,20170721,000000,32.83,32.87,32.24,32.29,297692,0
+GMED.US,D,20170724,000000,32.28,32.51,32.05,32.42,454205,0
+GMED.US,D,20170725,000000,32.5,33.38,32.24,33.1,709758,0
+GMED.US,D,20170726,000000,33.04,33.23,32.8,33.12,570398,0
+GMED.US,D,20170727,000000,33.15,33.19,32.38,32.67,505672,0
+GMED.US,D,20170728,000000,32.48,32.655,30.64,31.04,1023791,0
+GMED.US,D,20170731,000000,31.16,31.38,30.7,30.75,695896,0
+GMED.US,D,20170801,000000,31.05,31.245,30.69,30.85,513022,0
+GMED.US,D,20170802,000000,30.94,30.94,30.18,30.56,652769,0
+GMED.US,D,20170803,000000,30.5,30.7,29.07,29.26,1846334,0
+GMED.US,D,20170804,000000,29.13,29.6,29.01,29.59,714978,0
+GMED.US,D,20170807,000000,29.55,29.73,29.3,29.71,731008,0
+GMED.US,D,20170808,000000,29.68,29.7,29.37,29.44,514912,0
+GMED.US,D,20170809,000000,29.27,29.51,29,29.5,470946,0
+GMED.US,D,20170810,000000,29.45,29.56,28.74,28.78,765413,0
+GMED.US,D,20170811,000000,28.64,29.37,28.61,29.3,610322,0
+GMED.US,D,20170814,000000,29.52,29.83,29.52,29.68,626048,0
+GMED.US,D,20170815,000000,29.77,29.84,29.51,29.59,1155088,0
+GMED.US,D,20170816,000000,29.71,29.71,29.185,29.23,375717,0
+GMED.US,D,20170817,000000,30.45,31.28,30.23,30.35,1580485,0
+GMED.US,D,20170818,000000,30.09,30.33,29.7,30.11,1282896,0
+GMED.US,D,20170821,000000,30.09,30.13,29.42,29.65,655710,0
+GMED.US,D,20170822,000000,29.68,30,29.68,29.83,365221,0
+GMED.US,D,20170823,000000,29.53,29.82,29.41,29.51,488954,0
+GMED.US,D,20170824,000000,29.6,29.77,29.14,29.17,610847,0
+GMED.US,D,20170825,000000,29.28,29.45,29.06,29.15,607564,0
+GMED.US,D,20170828,000000,29.2,29.38,29.14,29.31,593022,0
+GMED.US,D,20170829,000000,29.13,29.2552,28.25,28.28,926699,0
+GMED.US,D,20170830,000000,27.82,29.69,27.79,29.51,1378586,0
+GMED.US,D,20170831,000000,29.62,30.28,29.565,30.23,834772,0
+GMED.US,D,20170901,000000,30.3,30.59,30.05,30.32,468627,0
+GMED.US,D,20170905,000000,30.19,30.43,29.93,30.36,528607,0
+GMED.US,D,20170906,000000,30.41,30.41,29.88,30.02,799982,0
+GMED.US,D,20170907,000000,30.27,30.27,30,30.13,370494,0
+GMED.US,D,20170908,000000,30.13,30.545,30.0401,30.4,566288,0
+GMED.US,D,20170911,000000,30.65,30.965,30.42,30.7,520317,0
+GMED.US,D,20170912,000000,30.73,30.84,30.58,30.75,520068,0
+GMED.US,D,20170913,000000,30.68,30.77,30.25,30.3,420728,0
+GMED.US,D,20170914,000000,30.32,30.38,29.71,29.91,582944,0
+GMED.US,D,20170915,000000,29.98,30.59,29.81,30.15,1050805,0
+GMED.US,D,20170918,000000,30.2,30.32,29.95,30.11,377491,0
+GMED.US,D,20170919,000000,30.11,30.12,29.6,29.91,685332,0
+GMED.US,D,20170920,000000,29.9,30.27,29.73,29.75,582875,0
+GMED.US,D,20170921,000000,29.76,29.76,28.81,29.23,569760,0
+GMED.US,D,20170922,000000,29.27,29.46,29.21,29.28,581178,0
+GMED.US,D,20170925,000000,29.22,29.38,28.97,29.05,714639,0
+GMED.US,D,20170926,000000,29,29.18,28.9,29.06,508527,0
+GMED.US,D,20170927,000000,28.98,30,28.98,29.99,834226,0
+GMED.US,D,20170928,000000,30.02,30.02,29.38,29.5,1038799,0
+GMED.US,D,20170929,000000,29.5,29.93,29.4,29.72,1062749,0
+GMED.US,D,20171002,000000,29.66,30.42,29.54,30.38,594568,0
+GMED.US,D,20171003,000000,30.55,30.59,30.08,30.32,396803,0
+GMED.US,D,20171004,000000,30.43,31.04,30.1,31.02,436639,0
+GMED.US,D,20171005,000000,31.17,31.23,30.94,31.14,466231,0
+GMED.US,D,20171006,000000,31.03,31.41,30.95,31.22,407071,0
+GMED.US,D,20171009,000000,30.84,30.84,29.9,30,1127697,0
+GMED.US,D,20171010,000000,30.01,30.2,29.53,29.69,637318,0
+GMED.US,D,20171011,000000,29.69,29.92,29.235,29.3,706567,0
+GMED.US,D,20171012,000000,28.98,29.11,28.7,29,871525,0
+GMED.US,D,20171013,000000,29.01,29.01,28.36,28.86,881338,0
+GMED.US,D,20171016,000000,29,29.325,28.79,29,403273,0
+GMED.US,D,20171017,000000,29.05,29.55,29.005,29.4,523914,0
+GMED.US,D,20171018,000000,29.57,30.34,29.57,30.18,466023,0
+GMED.US,D,20171019,000000,29.84,30.21,29.575,30.17,603286,0
+GMED.US,D,20171020,000000,30.39,30.66,30.2855,30.65,420381,0
+GMED.US,D,20171023,000000,30.67,30.98,30.45,30.57,409529,0
+GMED.US,D,20171024,000000,30.76,30.84,30.37,30.75,441990,0
+GMED.US,D,20171025,000000,30.49,31.23,30.3,31.23,679962,0
+GMED.US,D,20171026,000000,31.29,31.59,30.77,31.08,557339,0
+GMED.US,D,20171027,000000,31.11,31.415,30.935,31.39,605273,0
+GMED.US,D,20171030,000000,31.2,31.49,30.99,31.21,531814,0
+GMED.US,D,20171031,000000,31.39,31.915,31.22,31.87,726414,0
+GMED.US,D,20171101,000000,32.03,32.04,31.06,31.25,671408,0
+GMED.US,D,20171102,000000,31.26,31.46,30.94,31.1,480482,0
+GMED.US,D,20171103,000000,31.12,31.36,30.82,31.36,543042,0
+GMED.US,D,20171106,000000,31.24,31.69,31.1201,31.45,524443,0
+GMED.US,D,20171107,000000,31.37,31.37,30.89,31.18,858447,0
+GMED.US,D,20171108,000000,31.1,32.085,31.07,31.84,1016289,0
+GMED.US,D,20171109,000000,33,35,33,34.23,1903003,0
+GMED.US,D,20171110,000000,34.95,35.95,34.45,35.94,1829884,0
+GMED.US,D,20171113,000000,35.92,37.37,35.35,37.31,1316219,0
+GMED.US,D,20171114,000000,37.22,38.04,36.89,37.8,1647927,0
+GMED.US,D,20171115,000000,37.68,37.97,37.12,37.16,1226927,0
+GMED.US,D,20171116,000000,37.17,37.66,36.89,37.01,985576,0
+GMED.US,D,20171117,000000,36.88,37.28,36.59,36.59,703715,0
+GMED.US,D,20171120,000000,36.84,36.95,36.27,36.35,759043,0
+GMED.US,D,20171121,000000,36.7,37.48,36.57,37.48,686596,0
+GMED.US,D,20171122,000000,37.41,37.79,37.2,37.25,424293,0
+GMED.US,D,20171124,000000,37.25,37.25,36.94,37.08,194217,0
+GMED.US,D,20171127,000000,37.18,37.58,36.9735,37.39,813431,0
+GMED.US,D,20171128,000000,37.44,37.71,36.9296,37.69,516759,0
+GMED.US,D,20171129,000000,37.9,38.55,37.57,38.5,721520,0
+GMED.US,D,20171130,000000,38.85,38.85,37.98,38.01,796945,0
+GMED.US,D,20171201,000000,38.09,38.09,36.615,37.62,656219,0
+GMED.US,D,20171204,000000,39.26,41.7,39.25,40.18,2364923,0
+GMED.US,D,20171205,000000,40,40.71,40,40.29,1058756,0
+GMED.US,D,20171206,000000,40.19,40.19,38.93,39.11,628929,0
+GMED.US,D,20171207,000000,39.27,39.85,38.98,39.34,498928,0
+GMED.US,D,20171208,000000,39.44,39.72,38.585,38.75,740986,0
+GMED.US,D,20171211,000000,38.86,39.16,38.331,38.53,661075,0
+GMED.US,D,20171212,000000,38.69,38.97,38.16,38.43,427010,0
+GMED.US,D,20171213,000000,38.33,39.27,38.01,38.99,497148,0
+GMED.US,D,20171214,000000,39.03,39.37,38.44,38.53,359085,0
+GMED.US,D,20171215,000000,38.6,39.51,38.4,39.24,1530253,0
+GMED.US,D,20171218,000000,39.55,39.82,38.85,38.95,508254,0
+GMED.US,D,20171219,000000,39.23,39.43,39.05,39.17,273988,0
+GMED.US,D,20171220,000000,39.42,40.16,39.3,40.1,420288,0
+GMED.US,D,20171221,000000,40.3,40.35,39.7,40.12,688456,0
+GMED.US,D,20171222,000000,40,40.5,39.89,40.4,440681,0
+GMED.US,D,20171226,000000,40.38,41.25,40.14,41.21,465993,0
+GMED.US,D,20171227,000000,41.14,41.58,41.05,41.44,625066,0
+GMED.US,D,20171228,000000,41.52,42,41.46,41.64,682558,0
+GMED.US,D,20171229,000000,41.68,41.8,40.98,41.1,471109,0
+GMED.US,D,20180102,000000,42.84,43.55,42.17,43.17,797604,0
+GMED.US,D,20180103,000000,43.24,43.44,42.61,42.9,601151,0
+GMED.US,D,20180104,000000,43.47,43.59,42.4701,42.75,507383,0
+GMED.US,D,20180105,000000,42.91,44.28,42.81,44.12,776066,0
+GMED.US,D,20180108,000000,44.07,44.83,43.76,44.44,980044,0
+GMED.US,D,20180109,000000,46.34,46.51,44.19,45.69,1679825,0
+GMED.US,D,20180110,000000,46,46.0097,44.1,44.3,998193,0
+GMED.US,D,20180111,000000,44.31,44.519,43.83,43.9,876412,0
+GMED.US,D,20180112,000000,44.4,44.4,43.62,43.66,695406,0
+GMED.US,D,20180116,000000,43.87,44,42.91,42.97,645038,0
+GMED.US,D,20180117,000000,43.12,43.41,42.58,43.28,1217656,0
+GMED.US,D,20180118,000000,43.29,43.641,42.76,43.06,504226,0
+GMED.US,D,20180119,000000,43,43.55,43,43.5,518546,0
+GMED.US,D,20180122,000000,43.77,44,43.43,43.77,467894,0
+GMED.US,D,20180123,000000,43.75,44.12,43.52,44,475626,0
+GMED.US,D,20180124,000000,44.27,45.1,44.05,44.99,585349,0
+GMED.US,D,20180125,000000,45.34,46.03,45.34,46.03,659313,0
+GMED.US,D,20180126,000000,46.03,47.09,45.92,47.06,660559,0
+GMED.US,D,20180129,000000,46.87,47.0897,46.54,46.77,754434,0
+GMED.US,D,20180130,000000,46.01,47,44.83,46.53,533857,0
+GMED.US,D,20180131,000000,46.77,46.83,45.86,46.04,541586,0
+GMED.US,D,20180201,000000,45.92,46.35,45.371,46.32,257095,0
+GMED.US,D,20180202,000000,46.09,46.49,45.37,45.64,519802,0
+GMED.US,D,20180205,000000,45.41,45.92,44.14,44.37,740270,0
+GMED.US,D,20180206,000000,43.48,44.83,43.011,44.64,952288,0
+GMED.US,D,20180207,000000,44.63,45.24,44.43,44.6,470753,0
+GMED.US,D,20180208,000000,44.57,44.72,43.15,43.3,656714,0
+GMED.US,D,20180209,000000,43.59,44.28,43,44.05,631173,0
+GMED.US,D,20180212,000000,44.21,45.5,44.18,45.06,674139,0
+GMED.US,D,20180213,000000,44.73,45.4,44.35,45.28,283593,0
+GMED.US,D,20180214,000000,44.98,46.28,44.945,46.07,511367,0
+GMED.US,D,20180215,000000,46.62,47.41,46.33,47.16,601398,0
+GMED.US,D,20180216,000000,47.18,48.4,47.07,48.22,622101,0
+GMED.US,D,20180220,000000,48.24,48.63,48.24,48.24,867414,0
+GMED.US,D,20180221,000000,48.35,49.32,47.9,48,1147859,0
+GMED.US,D,20180222,000000,50.25,50.88,48.23,48.48,945583,0
+GMED.US,D,20180223,000000,48.95,49.0267,47.35,47.91,664838,0
+GMED.US,D,20180226,000000,47.62,47.88,46.39,47.47,1051746,0
+GMED.US,D,20180227,000000,47.38,47.93,47.16,47.16,616335,0
+GMED.US,D,20180228,000000,47.33,48.57,47.19,47.64,716233,0
+GMED.US,D,20180301,000000,47.49,47.83,46.48,46.99,411706,0
+GMED.US,D,20180302,000000,46.65,48.44,46.65,48.39,660822,0
+GMED.US,D,20180305,000000,48.01,49.74,48.01,49.44,583060,0
+GMED.US,D,20180306,000000,49.47,50.01,49.18,50.01,802287,0
+GMED.US,D,20180307,000000,49.5,50.62,49.33,49.83,664038,0
+GMED.US,D,20180308,000000,50,50.63,50,50.63,481250,0
+GMED.US,D,20180309,000000,50.83,51.69,50.82,51.28,442422,0
+GMED.US,D,20180312,000000,51.48,52.18,51.48,51.54,366230,0
+GMED.US,D,20180313,000000,51.59,52.18,51.26,51.49,328419,0
+GMED.US,D,20180314,000000,51.78,51.98,50.9,51.55,483489,0
+GMED.US,D,20180315,000000,51.37,51.86,51,51.29,312513,0
+GMED.US,D,20180316,000000,51.28,51.87,51.23,51.73,742117,0
+GMED.US,D,20180319,000000,51.58,51.76,50.3105,50.72,546935,0
+GMED.US,D,20180320,000000,50.72,51.21,50.51,50.93,418912,0
+GMED.US,D,20180321,000000,51.07,51.19,50.68,50.75,400822,0
+GMED.US,D,20180322,000000,50.43,50.86,49.62,49.83,713722,0
+GMED.US,D,20180323,000000,49.91,50.7,49.05,49.07,365464,0
+GMED.US,D,20180326,000000,49.55,50.56,49.08,50.5,409880,0
+GMED.US,D,20180327,000000,50.57,50.94,49.19,49.41,582927,0
+GMED.US,D,20180328,000000,49.86,50.41,49.14,49.26,634147,0
+GMED.US,D,20180329,000000,49.51,50.555,49.51,49.82,800897,0
+GMED.US,D,20180402,000000,49.69,49.81,47.87,48.17,505691,0
+GMED.US,D,20180403,000000,48.33,49.225,48.11,49.1,696567,0
+GMED.US,D,20180404,000000,49.32,50.13,48.8949,49.94,558080,0
+GMED.US,D,20180405,000000,50.2,50.65,49.74,49.93,762753,0
+GMED.US,D,20180406,000000,49.8,50.19,48.87,49.53,530287,0
+GMED.US,D,20180409,000000,49.86,50.07,49.5,49.53,567492,0
+GMED.US,D,20180410,000000,49.89,50.62,49.39,50,1599011,0
+GMED.US,D,20180411,000000,49.76,50.83,49.38,50.49,621852,0
+GMED.US,D,20180412,000000,50.66,51,50.57,50.63,470375,0
+GMED.US,D,20180413,000000,50.91,51.005,50.22,50.66,332785,0
+GMED.US,D,20180416,000000,49.84,50.405,49.78,49.95,516010,0
+GMED.US,D,20180417,000000,50.36,50.54,49.24,50.47,443670,0
+GMED.US,D,20180418,000000,50.6,51.04,50.425,50.78,664486,0
+GMED.US,D,20180419,000000,50.77,51.34,50.76,51.08,632073,0
+GMED.US,D,20180420,000000,50.89,52.18,50.86,52.09,833742,0
+GMED.US,D,20180423,000000,52.38,52.5592,51.19,52.3,912795,0
+GMED.US,D,20180424,000000,52.34,52.47,50.95,51.66,1005866,0
+GMED.US,D,20180425,000000,51.35,52.1,50.47,52.04,682582,0
+GMED.US,D,20180426,000000,52.15,52.55,51.64,51.97,1823103,0
+GMED.US,D,20180427,000000,51.83,52.0647,51.02,51.73,783399,0
+GMED.US,D,20180430,000000,51.75,52.11,51.07,51.19,915627,0
+GMED.US,D,20180501,000000,51.16,51.24,49.29,49.67,1279309,0
+GMED.US,D,20180502,000000,49.53,50.27,48.67,49.65,2104925,0
+GMED.US,D,20180503,000000,51.42,51.6,47.03,47.96,1612297,0
+GMED.US,D,20180504,000000,47.65,49.32,47.18,48.95,983703,0
+GMED.US,D,20180507,000000,49.1,50.11,48.97,50.01,960113,0
+GMED.US,D,20180508,000000,49.73,49.91,48.79,48.9,574496,0
+GMED.US,D,20180509,000000,49.19,49.73,48.87,49.55,473462,0
+GMED.US,D,20180510,000000,49.75,50.47,49.75,49.91,475264,0
+GMED.US,D,20180511,000000,49.72,50.035,48.96,49.09,419972,0
+GMED.US,D,20180514,000000,49.1,49.45,48.59,49.09,663255,0
+GMED.US,D,20180515,000000,49,49.81,48.9,49.7,635010,0
+GMED.US,D,20180516,000000,49.9,51.17,49.55,50.99,681027,0
+GMED.US,D,20180517,000000,51.03,51.87,50.82,51.07,796774,0
+GMED.US,D,20180518,000000,51.2,51.55,50.765,51.19,540819,0
+GMED.US,D,20180521,000000,51.37,52.44,51.37,52.33,542237,0
+GMED.US,D,20180522,000000,52.41,52.84,52.28,52.57,705410,0
+GMED.US,D,20180523,000000,52.38,53,52.22,52.84,420202,0
+GMED.US,D,20180524,000000,52.85,54.01,52.74,53.83,749027,0
+GMED.US,D,20180525,000000,53.82,54.5,53.36,54.46,415570,0
+GMED.US,D,20180529,000000,54.19,54.68,53.7,54.62,402286,0
+GMED.US,D,20180530,000000,55,56.07,54.96,55.93,711791,0
+GMED.US,D,20180531,000000,55.9,56.3001,55.54,55.55,679147,0
+GMED.US,D,20180601,000000,56.38,56.86,55.542,55.95,636640,0
+GMED.US,D,20180604,000000,56.08,56.38,54.96,56.15,1132478,0
+GMED.US,D,20180605,000000,56.29,56.61,55.975,56.49,477126,0
+GMED.US,D,20180606,000000,56.5,57.42,56.23,57.41,433931,0
+GMED.US,D,20180607,000000,57.36,57.55,55.64,55.78,882915,0
+GMED.US,D,20180608,000000,55.82,57.16,55.82,56.97,715994,0
+GMED.US,D,20180611,000000,57.05,57.11,55.82,56.25,689286,0
+GMED.US,D,20180612,000000,56.28,56.69,55.66,56.28,520273,0
+GMED.US,D,20180613,000000,56.34,56.94,55.77,55.82,857221,0
+GMED.US,D,20180614,000000,56.16,56.7015,55.72,56.21,1116752,0
+GMED.US,D,20180615,000000,56.09,56.3857,54.65,54.85,1138042,0
+GMED.US,D,20180618,000000,54.43,54.49,54.04,54.38,599658,0
+GMED.US,D,20180619,000000,54,54.15,53.53,53.9,807292,0
+GMED.US,D,20180620,000000,54.08,55.42,54.07,54.65,711279,0
+GMED.US,D,20180621,000000,54.69,54.94,53.5,54.72,559651,0
+GMED.US,D,20180622,000000,54.77,55.37,54.55,54.81,899383,0
+GMED.US,D,20180625,000000,54.71,54.81,52.33,52.67,710478,0
+GMED.US,D,20180626,000000,52.68,53.35,52.53,53.28,476233,0
+GMED.US,D,20180627,000000,51.44,51.94,48.39,49.31,1722204,0
+GMED.US,D,20180628,000000,49.01,50.21,49,49.95,570156,0
+GMED.US,D,20180629,000000,49.98,50.74,49.66,50.46,596410,0
+GMED.US,D,20180702,000000,49.9,50.73,49.25,50.71,518617,0
+GMED.US,D,20180703,000000,50.95,51.16,50.62,50.82,115841,0
+GMED.US,D,20180705,000000,51.08,51.435,50.26,51.39,386129,0
+GMED.US,D,20180706,000000,51.43,52.24,51.18,51.46,272764,0
+GMED.US,D,20180709,000000,51.57,52.16,51.43,51.86,339841,0
+GMED.US,D,20180710,000000,51.99,52.26,51.14,51.28,446794,0
+GMED.US,D,20180711,000000,51.01,51.64,50.78,51.4,320646,0
+GMED.US,D,20180712,000000,51.99,52.32,51.38,52.05,449443,0
+GMED.US,D,20180713,000000,52.01,52.2999,51.78,52.02,252207,0
+GMED.US,D,20180716,000000,52.02,52.23,51.62,52.18,355754,0
+GMED.US,D,20180717,000000,52.19,52.95,52.18,52.88,272737,0
+GMED.US,D,20180718,000000,52.86,53,52.2924,52.5,381731,0
+GMED.US,D,20180719,000000,52.54,52.69,52.11,52.61,354427,0
+GMED.US,D,20180720,000000,52.79,53.02,52.56,52.65,280288,0
+GMED.US,D,20180723,000000,52.47,53.32,52.41,53.29,240195,0
+GMED.US,D,20180724,000000,53.51,53.65,52.25,52.39,407907,0
+GMED.US,D,20180725,000000,52.33,53.2,52.19,53.13,236472,0
+GMED.US,D,20180726,000000,53.36,53.43,52.49,52.9,269569,0
+GMED.US,D,20180727,000000,52.73,52.84,50.54,51.14,499528,0
+GMED.US,D,20180730,000000,51.18,51.68,50.13,50.24,635342,0
+GMED.US,D,20180731,000000,50.59,52.76,50.53,51.48,890689,0
+GMED.US,D,20180801,000000,51.3,53.1418,51.1,52.85,1080285,0
+GMED.US,D,20180802,000000,53.99,55.6,52.76,53.89,1222605,0
+GMED.US,D,20180803,000000,53.69,53.88,51.88,52.69,778035,0
+GMED.US,D,20180806,000000,52.55,53.25,52.06,52.35,612465,0
+GMED.US,D,20180807,000000,52.5,52.67,51.94,52.49,616258,0
+GMED.US,D,20180808,000000,52.6,52.75,51.96,52.03,401456,0
+GMED.US,D,20180809,000000,52.01,53.16,52.01,52.41,605845,0
+GMED.US,D,20180810,000000,52.22,53.2,52,52.35,748681,0
+GMED.US,D,20180813,000000,52.42,52.99,51.745,52.05,392518,0
+GMED.US,D,20180814,000000,52.23,53.14,52.23,52.47,387687,0
+GMED.US,D,20180815,000000,52.3,52.53,51.51,51.71,437158,0
+GMED.US,D,20180816,000000,51.92,52.55,51.51,52.41,440782,0
+GMED.US,D,20180817,000000,52.42,52.68,51.665,52.18,504052,0
+GMED.US,D,20180820,000000,52.13,52.52,50.8,51.16,526331,0
+GMED.US,D,20180821,000000,51.38,52.03,51.04,51.58,466797,0
+GMED.US,D,20180822,000000,51.26,52.1,51.2479,51.76,286702,0
+GMED.US,D,20180823,000000,51.66,52.5,51.66,52.26,259260,0
+GMED.US,D,20180824,000000,52.41,52.95,52.04,52.33,324015,0
+GMED.US,D,20180827,000000,52.46,52.7208,52.16,52.41,274262,0
+GMED.US,D,20180828,000000,52.54,52.84,52.07,52.41,334685,0
+GMED.US,D,20180829,000000,52.5,53.42,52.25,52.8,403699,0
+GMED.US,D,20180830,000000,54.55,55,51.51,52.57,850870,0
+GMED.US,D,20180831,000000,52.33,53.42,52.28,53.27,365847,0
+GMED.US,D,20180904,000000,53.3,53.76,52.8,53.24,249052,0
+GMED.US,D,20180905,000000,53.02,53.29,51.9501,53.12,368683,0
+GMED.US,D,20180906,000000,53.13,53.66,52.45,53.45,463925,0
+GMED.US,D,20180907,000000,53.37,53.83,52.81,52.88,319682,0
+GMED.US,D,20180910,000000,53.23,53.41,52.53,53.17,382875,0
+GMED.US,D,20180911,000000,53.1,53.75,52.78,53.62,249753,0
+GMED.US,D,20180912,000000,53.62,53.88,52.17,52.92,407318,0
+GMED.US,D,20180913,000000,53.1,53.695,52.63,53.01,265771,0
+GMED.US,D,20180914,000000,52.95,53.97,52.9301,53.25,439525,0
+GMED.US,D,20180917,000000,53.25,53.25,51.675,52.02,489644,0
+GMED.US,D,20180918,000000,51.94,52.92,51.825,52.82,268997,0
+GMED.US,D,20180919,000000,52.9,52.97,52.15,52.43,317633,0
+GMED.US,D,20180920,000000,52.81,53.02,52.3,52.7,373115,0
+GMED.US,D,20180921,000000,52.68,55.2,52.48,54.1,1415349,0
+GMED.US,D,20180924,000000,54.6,54.66,53.82,54.08,2553833,0
+GMED.US,D,20180925,000000,54.25,55,53.77,54.65,1535496,0
+GMED.US,D,20180926,000000,54.87,57,54.36,56.02,1061456,0
+GMED.US,D,20180927,000000,56.06,56.71,55.03,56.24,727606,0
+GMED.US,D,20180928,000000,56.04,56.97,55,56.76,734075,0
+GMED.US,D,20181001,000000,57,57.36,55.89,56.08,611776,0
+GMED.US,D,20181002,000000,56,56.05,53.32,53.48,812514,0
+GMED.US,D,20181003,000000,53.61,53.735,52.37,52.73,492074,0
+GMED.US,D,20181004,000000,52.19,52.3,51.16,51.27,519283,0
+GMED.US,D,20181005,000000,51.19,51.58,50.1,51.35,774772,0
+GMED.US,D,20181008,000000,51.18,51.4,49.335,50.19,593646,0
+GMED.US,D,20181009,000000,50.05,51.25,50.0216,50.87,1018786,0
+GMED.US,D,20181010,000000,50.82,51.46,50.53,50.68,954915,0
+GMED.US,D,20181011,000000,50.3,51.36,50.18,50.41,1116906,0
+GMED.US,D,20181012,000000,51.23,51.76,50.62,51.46,803432,0
+GMED.US,D,20181015,000000,51.26,52.5,50.67,51.96,633605,0
+GMED.US,D,20181016,000000,52.22,54.34,52.19,54.28,541693,0
+GMED.US,D,20181017,000000,54.17,55.33,53.87,55.24,701323,0
+GMED.US,D,20181018,000000,55.19,56.15,54.54,55.06,786905,0
+GMED.US,D,20181019,000000,55.03,55.116,51.86,52.54,874059,0
+GMED.US,D,20181022,000000,52.57,53.725,52.01,53.24,463230,0
+GMED.US,D,20181023,000000,52.61,53.28,51.78,52.98,822530,0
+GMED.US,D,20181024,000000,53.08,53.72,51.66,51.75,1660418,0
+GMED.US,D,20181025,000000,51.85,52.59,51.39,52.45,487313,0
+GMED.US,D,20181026,000000,52.1,53.16,51.53,52.14,808361,0
+GMED.US,D,20181029,000000,52.8,53.43,51.79,52.36,632541,0
+GMED.US,D,20181030,000000,52.42,53.2327,51.8,52.42,474242,0
+GMED.US,D,20181031,000000,53.05,53.57,52.27,52.85,568971,0
+GMED.US,D,20181101,000000,53.16,54.28,52.58,54.12,617869,0
+GMED.US,D,20181102,000000,54.51,55.46,54.06,54.67,495891,0
+GMED.US,D,20181105,000000,54.5,55.68,54.205,54.58,729517,0
+GMED.US,D,20181106,000000,54.3,56.03,53.33,55.91,736729,0
+GMED.US,D,20181107,000000,56.16,57.45,55.62,56.83,739655,0
+GMED.US,D,20181108,000000,56.77,57.83,56.4,57.44,810189,0
+GMED.US,D,20181109,000000,55.05,55.96,50.5,51.86,1770028,0
+GMED.US,D,20181112,000000,51.88,54.05,51.47,51.61,881330,0
+GMED.US,D,20181113,000000,51.72,52.1,50.91,51.22,673937,0
+GMED.US,D,20181114,000000,51.58,52.275,50.42,50.44,608662,0
+GMED.US,D,20181115,000000,50.2,51.52,49.14,51.5,733725,0
+GMED.US,D,20181116,000000,51.07,52.38,51.07,51.76,644595,0
+GMED.US,D,20181119,000000,51.68,52.09,49.24,50.33,671586,0
+GMED.US,D,20181120,000000,49.34,51.15,49.0301,50.26,378207,0
+GMED.US,D,20181121,000000,50.45,51.08,50.15,50.56,247230,0
+GMED.US,D,20181123,000000,50.33,51.71,50.15,51.47,319226,0
+GMED.US,D,20181126,000000,51.75,51.95,50.71,50.81,424456,0
+GMED.US,D,20181127,000000,50.57,50.93,49.82,50.73,409447,0
+GMED.US,D,20181128,000000,50.64,51.14,48.36,48.65,1024339,0
+GMED.US,D,20181129,000000,48.01,49.09,47.24,47.91,939230,0
+GMED.US,D,20181130,000000,47.9,48.78,47.06,48.29,1026711,0
+GMED.US,D,20181203,000000,48.73,49.62,48.57,48.8,705819,0
+GMED.US,D,20181204,000000,48.73,48.94,45.9032,46.05,675175,0
+GMED.US,D,20181206,000000,45.52,47.52,45.3525,47.47,982522,0
+GMED.US,D,20181207,000000,47.2,47.58,45.76,45.79,780218,0
+GMED.US,D,20181210,000000,45.66,46.24,44.88,45.54,577084,0
+GMED.US,D,20181211,000000,46.21,46.65,45.27,45.72,317472,0
+GMED.US,D,20181212,000000,46.24,46.59,45.65,45.7,451626,0
+GMED.US,D,20181213,000000,45.8,45.99,44.76,44.9,617144,0
+GMED.US,D,20181214,000000,44.45,45.42,44.13,44.57,648439,0
+GMED.US,D,20181217,000000,44.4,45.4,43.86,44.08,713352,0
+GMED.US,D,20181218,000000,44.67,45.28,44.1165,44.52,851761,0
+GMED.US,D,20181219,000000,44.56,44.93,43.26,43.56,754619,0
+GMED.US,D,20181220,000000,43.48,44.07,42.38,42.86,871981,0
+GMED.US,D,20181221,000000,42.88,43.52,41.46,41.82,2263048,0
+GMED.US,D,20181224,000000,41.72,41.92,41.24,41.38,409165,0
+GMED.US,D,20181226,000000,41.4,42.81,41.19,42.74,479913,0
+GMED.US,D,20181227,000000,42.13,42.91,41.42,42.89,581933,0
+GMED.US,D,20181228,000000,42.91,43.44,42.48,42.95,493091,0
+GMED.US,D,20181231,000000,43.16,43.76,42.8352,43.28,509339,0
+GMED.US,D,20190102,000000,41.69,42.27,39.205,39.61,1543738,0
+GMED.US,D,20190103,000000,39.16,39.36,38.01,38.08,909343,0
+GMED.US,D,20190104,000000,38.5,40.34,38.5,40,1729632,0
+GMED.US,D,20190107,000000,39.89,39.99,38.47,38.74,1585831,0
+GMED.US,D,20190108,000000,39.16,39.99,38.3,39.84,1609463,0
+GMED.US,D,20190109,000000,44.24,45.95,42.5,42.68,3278848,0
+GMED.US,D,20190110,000000,42.19,43.86,41.96,42.86,1246593,0
+GMED.US,D,20190111,000000,42.53,42.73,41.28,42.19,810026,0
+GMED.US,D,20190114,000000,41.92,41.94,40.85,41.44,664440,0
+GMED.US,D,20190115,000000,41.56,42.47,41.425,42.33,872158,0
+GMED.US,D,20190116,000000,42.32,43.68,42.165,42.55,769408,0
+GMED.US,D,20190117,000000,42.68,43.55,42.65,42.92,587982,0
+GMED.US,D,20190118,000000,43.3,43.59,42.86,43.49,441256,0
+GMED.US,D,20190122,000000,43.26,43.93,42.95,43.58,688006,0
+GMED.US,D,20190123,000000,43.75,43.85,42.5768,42.76,593008,0
+GMED.US,D,20190124,000000,42.84,43.49,42.82,43.3,304118,0
+GMED.US,D,20190125,000000,43.4,43.78,43.02,43.56,408121,0
+GMED.US,D,20190128,000000,43.18,43.89,42.99,43.77,457637,0
+GMED.US,D,20190129,000000,43.78,44.09,43.26,43.44,441167,0
+GMED.US,D,20190130,000000,43.63,44.62,43.06,44.42,578327,0
+GMED.US,D,20190131,000000,44.53,45.2,44.3529,45.05,551063,0
+GMED.US,D,20190201,000000,45,45.35,43.72,43.87,528828,0
+GMED.US,D,20190204,000000,43.78,44.04,43.4,43.93,447892,0
+GMED.US,D,20190205,000000,44.02,44.83,43.825,44.52,353917,0
+GMED.US,D,20190206,000000,44.4,44.79,43.93,44.5,390301,0
+GMED.US,D,20190207,000000,44.19,44.69,44.01,44.25,318151,0
+GMED.US,D,20190208,000000,43.96,44.52,43.63,44.51,336590,0
+GMED.US,D,20190211,000000,45.15,45.75,44.71,45.47,800793,0
+GMED.US,D,20190212,000000,45.72,46.61,45.39,46.56,482984,0
+GMED.US,D,20190213,000000,46.65,46.95,45.925,46.29,428590,0
+GMED.US,D,20190214,000000,46.25,47,46.25,46.89,452453,0
+GMED.US,D,20190215,000000,47.3,47.88,47.03,47.85,652762,0
+GMED.US,D,20190219,000000,47.61,48.065,47.2464,47.62,332382,0
+GMED.US,D,20190220,000000,47.56,47.88,47.32,47.6,467248,0
+GMED.US,D,20190221,000000,47.6,47.91,47.2453,47.69,366030,0
+GMED.US,D,20190222,000000,47.86,48.52,46.05,47.68,1019205,0
+GMED.US,D,20190225,000000,48.15,48.73,47.72,48.12,727930,0
+GMED.US,D,20190226,000000,47.91,47.91,46.16,46.55,532484,0
+GMED.US,D,20190227,000000,46.39,46.86,46.01,46.41,428778,0
+GMED.US,D,20190228,000000,47.04,48.955,47.04,48.69,760586,0
+GMED.US,D,20190301,000000,49,49.38,48.06,48.34,485267,0
+GMED.US,D,20190304,000000,48.34,48.6132,46.97,47.32,508035,0
+GMED.US,D,20190305,000000,47.4,47.4,46.45,46.77,591414,0
+GMED.US,D,20190306,000000,46.82,46.905,45.66,45.79,403050,0
+GMED.US,D,20190307,000000,45.69,46.33,45.56,45.82,462133,0
+GMED.US,D,20190308,000000,45.57,46.35,45.47,46.24,580903,0
+GMED.US,D,20190311,000000,46.45,47.01,46.23,46.55,681823,0
+GMED.US,D,20190312,000000,46.47,46.74,45.87,46.07,379489,0
+GMED.US,D,20190313,000000,46.19,46.62,45.88,45.89,661003,0
+GMED.US,D,20190314,000000,45.86,45.9888,45.33,45.44,627558,0
+GMED.US,D,20190315,000000,45.44,46.99,45.4039,46.68,1490556,0
+GMED.US,D,20190318,000000,46.7,47.52,46.58,47.48,784030,0
+GMED.US,D,20190319,000000,47.5,48.09,46.94,47.79,774704,0
+GMED.US,D,20190320,000000,47.8,48.37,47.36,47.86,342867,0
+GMED.US,D,20190321,000000,47.58,48.9,47.58,48.62,310345,0
+GMED.US,D,20190322,000000,48.41,48.41,47.45,47.46,374383,0
+GMED.US,D,20190325,000000,47.37,48.33,47.14,48.1,377874,0
+GMED.US,D,20190326,000000,48.54,49.16,48.28,49.07,545989,0
+GMED.US,D,20190327,000000,48.98,49.44,47.81,48.51,403741,0
+GMED.US,D,20190328,000000,48.59,49.1,47.8,48.6,371959,0
+GMED.US,D,20190329,000000,48.94,49.485,48.27,49.41,663654,0
+GMED.US,D,20190401,000000,49.75,49.89,47.81,48.41,640981,0
+GMED.US,D,20190402,000000,48.25,48.37,46.75,47.41,836269,0
+GMED.US,D,20190403,000000,48,48.33,47.48,47.71,244572,0
+GMED.US,D,20190404,000000,47.81,48.47,47.33,47.84,760246,0
+GMED.US,D,20190405,000000,47.9,48.5,47.75,48.24,456695,0
+GMED.US,D,20190408,000000,48.07,48.38,47.19,47.69,583425,0
+GMED.US,D,20190409,000000,47.52,48.04,47.38,47.45,197578,0
+GMED.US,D,20190410,000000,47.39,47.82,47.16,47.63,383574,0
+GMED.US,D,20190411,000000,47.94,47.94,47.21,47.28,377142,0
+GMED.US,D,20190412,000000,47.41,47.72,46.87,47.31,213470,0
+GMED.US,D,20190415,000000,47.33,47.66,46.97,47.09,185012,0
+GMED.US,D,20190416,000000,47.47,47.69,46.04,46.29,183820,0
+GMED.US,D,20190417,000000,46.44,46.44,43.59,43.76,556071,0
+GMED.US,D,20190418,000000,43.89,44.19,43.05,44.02,475517,0
+GMED.US,D,20190422,000000,43.73,44.79,43.48,44.7,747361,0
+GMED.US,D,20190423,000000,44.82,46.22,44.635,45.29,595079,0
+GMED.US,D,20190424,000000,45.15,46.08,44.84,45.8,344144,0
+GMED.US,D,20190425,000000,45.74,45.8,44.81,45.54,296751,0
+GMED.US,D,20190426,000000,45.69,45.715,45.07,45.59,533818,0
+GMED.US,D,20190429,000000,45.6,45.92,44.7,44.75,726404,0
+GMED.US,D,20190430,000000,44.97,45.535,44.59,45.09,601213,0
+GMED.US,D,20190501,000000,45.15,45.48,43.97,44.14,689766,0
+GMED.US,D,20190502,000000,44.22,46.17,43.74,45.96,658083,0
+GMED.US,D,20190503,000000,41.75,43.545,41.16,43.3,2684013,0
+GMED.US,D,20190506,000000,42.51,43.98,42.51,43.96,760312,0
+GMED.US,D,20190507,000000,43.5,44.12,42.77,43.25,633943,0
+GMED.US,D,20190508,000000,43.3,44.175,43.2,43.75,572838,0
+GMED.US,D,20190509,000000,43.5,43.92,43.02,43.54,517517,0
+GMED.US,D,20190510,000000,43.17,44.06,42.91,44,652556,0
+GMED.US,D,20190513,000000,43.24,43.36,42.73,43.31,760029,0
+GMED.US,D,20190514,000000,43.4,43.7404,43,43.18,425265,0
+GMED.US,D,20190515,000000,42.84,43.49,42.7,43.07,313820,0
+GMED.US,D,20190516,000000,43.11,43.38,42.55,43.16,579321,0
+GMED.US,D,20190517,000000,42.79,43.76,42.52,42.6,352298,0
+GMED.US,D,20190520,000000,42.25,42.29,41.47,41.67,300099,0
+GMED.US,D,20190521,000000,41.85,42.29,41.59,41.7,415503,0
+GMED.US,D,20190522,000000,41.64,41.8,41.31,41.41,341402,0
+GMED.US,D,20190523,000000,41.12,41.65,40.18,40.56,632422,0
+GMED.US,D,20190524,000000,39.08,40.79,39.01,40.58,1575137,0
+GMED.US,D,20190528,000000,40.57,41.2,40.31,40.42,1059531,0
+GMED.US,D,20190529,000000,40.11,40.47,39.49,39.65,496969,0
+GMED.US,D,20190530,000000,39.7,40.19,39.23,39.58,443077,0
+GMED.US,D,20190531,000000,39.19,39.66,38.365,39.3,678510,0
+GMED.US,D,20190603,000000,39.3,39.96,39.06,39.58,710342,0
+GMED.US,D,20190604,000000,39.97,40.67,39.82,40.33,411635,0
+GMED.US,D,20190605,000000,40.24,40.5,39.44,39.74,380110,0
+GMED.US,D,20190606,000000,39.63,40.4,39.54,40.14,525617,0
+GMED.US,D,20190607,000000,40.38,40.64,40.12,40.3,238442,0
+GMED.US,D,20190610,000000,40.45,41.18,40.45,41.06,373436,0
+GMED.US,D,20190611,000000,41.31,41.62,40.67,41.18,578180,0
+GMED.US,D,20190612,000000,41.18,41.37,40.77,41.09,272138,0
+GMED.US,D,20190613,000000,41.16,41.71,40.9,41.7,362238,0
+GMED.US,D,20190614,000000,41.72,41.96,41.14,41.2,382249,0
+GMED.US,D,20190617,000000,41.28,41.77,40.97,41.46,277632,0
+GMED.US,D,20190618,000000,41.65,42.23,41.2,41.95,436682,0
+GMED.US,D,20190619,000000,41.99,42.53,41.76,42.24,398200,0
+GMED.US,D,20190620,000000,42.54,42.87,41.975,42.29,237041,0
+GMED.US,D,20190621,000000,42.07,42.38,41.6,42.14,649898,0
+GMED.US,D,20190624,000000,42.12,42.8199,42.04,42.56,734553,0
+GMED.US,D,20190625,000000,42.67,42.99,42.21,42.56,483200,0
+GMED.US,D,20190626,000000,42.65,42.97,42.005,42.33,397532,0
+GMED.US,D,20190627,000000,42.53,42.83,42.25,42.65,346649,0
+GMED.US,D,20190628,000000,42.88,43.57,42.22,42.3,1192620,0
+GMED.US,D,20190701,000000,42.75,43.25,41.05,41.4,736795,0
+GMED.US,D,20190702,000000,41.42,41.87,40.16,40.66,595278,0
+GMED.US,D,20190703,000000,40.78,40.91,40.47,40.63,182907,0
+GMED.US,D,20190705,000000,40.53,41.36,40.39,41.3,345166,0
+GMED.US,D,20190708,000000,41.13,41.13,40.55,41.11,269547,0
+GMED.US,D,20190709,000000,40.92,41.165,40.29,40.41,286155,0
+GMED.US,D,20190710,000000,40.59,41.12,40.21,40.92,508516,0
+GMED.US,D,20190711,000000,41.21,41.53,40.85,41.36,635494,0
+GMED.US,D,20190712,000000,41.43,41.97,41,41.35,498822,0
+GMED.US,D,20190715,000000,41.37,41.71,41.01,41.38,384181,0
+GMED.US,D,20190716,000000,41.43,41.8,41.26,41.6,638231,0
+GMED.US,D,20190717,000000,41.73,42.8,41.6,42.54,469622,0
+GMED.US,D,20190718,000000,42.5,43.26,42.45,43.11,614000,0
+GMED.US,D,20190719,000000,42.95,43.63,42.54,42.63,629373,0
+GMED.US,D,20190722,000000,42.76,43.41,42.54,42.68,415065,0
+GMED.US,D,20190723,000000,42.74,43.17,42.39,42.76,1057520,0
+GMED.US,D,20190724,000000,42.9,43.99,42.9,43.95,487348,0
+GMED.US,D,20190725,000000,43.95,44.07,43.36,43.76,464857,0
+GMED.US,D,20190726,000000,44.18,44.98,44.065,44.34,521122,0
+GMED.US,D,20190729,000000,44.55,44.66,43.99,44.25,833964,0
+GMED.US,D,20190730,000000,43.95,45.7,43.95,45.68,737626,0
+GMED.US,D,20190731,000000,45.64,46.12,45.22,45.58,812544,0
+GMED.US,D,20190801,000000,45.64,46.59,45.2901,46.39,893822,0
+GMED.US,D,20190802,000000,48.1,50.37,47.1,50.1,3179893,0
+GMED.US,D,20190805,000000,49.18,49.72,47.53,49.19,1546817,0
+GMED.US,D,20190806,000000,49,49.63,47.89,48.36,994367,0
+GMED.US,D,20190807,000000,48,48.89,47.5,48.62,524931,0
+GMED.US,D,20190808,000000,48.66,50.09,48.66,49.89,647292,0
+GMED.US,D,20190809,000000,49.9,50,49.11,49.17,404605,0
+GMED.US,D,20190812,000000,48.91,49.51,48.615,48.65,249922,0
+GMED.US,D,20190813,000000,48.69,49.19,48.36,48.84,428943,0
+GMED.US,D,20190814,000000,48.35,48.8,48.04,48.08,385820,0
+GMED.US,D,20190815,000000,48.09,48.92,47.92,48.71,357186,0
+GMED.US,D,20190816,000000,48.76,50.02,48.56,49.75,649167,0
+GMED.US,D,20190819,000000,50.08,50.76,50.01,50.3,419046,0
+GMED.US,D,20190820,000000,50.25,50.89,50.18,50.35,442351,0
+GMED.US,D,20190821,000000,50.58,51.275,50.17,51.04,549245,0
+GMED.US,D,20190822,000000,51.25,51.75,50.9,51.3,399795,0
+GMED.US,D,20190823,000000,51.27,51.77,50.17,50.31,610754,0
+GMED.US,D,20190826,000000,50.84,52.2,50.84,51.94,1093622,0
+GMED.US,D,20190827,000000,52.1,52.35,51.16,51.82,698239,0
+GMED.US,D,20190828,000000,51.57,52.38,51.52,52.32,534445,0
+GMED.US,D,20190829,000000,52.65,52.9,51.4,51.49,572653,0
+GMED.US,D,20190830,000000,51.67,52.02,50.79,51.07,470935,0
+GMED.US,D,20190903,000000,50.83,51,49.05,49.65,663846,0
+GMED.US,D,20190904,000000,50.03,50.03,48.66,49.3,539487,0
+GMED.US,D,20190905,000000,49.76,50.06,49.19,49.82,313778,0
+GMED.US,D,20190906,000000,50.05,50.28,49.48,49.55,456346,0
+GMED.US,D,20190909,000000,49.58,50.23,48.47,49.04,486331,0
+GMED.US,D,20190910,000000,48.97,50.18,48.08,50.18,336921,0
+GMED.US,D,20190911,000000,50.53,52.22,50.4895,51.65,483384,0
+GMED.US,D,20190912,000000,51.94,52.22,51.3,51.77,378249,0
+GMED.US,D,20190913,000000,51.91,52.17,51.06,51.12,297213,0
+GMED.US,D,20190916,000000,50.76,51.71,50.21,51.03,326470,0
+GMED.US,D,20190917,000000,51,51.39,50.67,51.32,432684,0
+GMED.US,D,20190918,000000,51.51,51.7,50.76,51.16,293928,0
+GMED.US,D,20190919,000000,51.31,52.24,51.27,51.35,387919,0
+GMED.US,D,20190920,000000,51.35,52.21,50.99,51.84,1026743,0
+GMED.US,D,20190923,000000,51.77,52.49,51.4,52.12,335699,0
+GMED.US,D,20190924,000000,51.94,52.41,51.03,51.22,326934,0
+GMED.US,D,20190925,000000,51.45,52.39,51.44,52.24,325809,0
+GMED.US,D,20190926,000000,52.26,52.66,51.11,51.3,304366,0
+GMED.US,D,20190927,000000,51.2,51.46,49.95,50.34,265855,0
+GMED.US,D,20190930,000000,50.27,51.58,50.27,51.12,386189,0
+GMED.US,D,20191001,000000,51.32,51.79,49.8793,50.28,472922,0
+GMED.US,D,20191002,000000,49.97,50.33,49.07,49.67,454082,0
+GMED.US,D,20191003,000000,49.65,50.41,48.84,50.06,404196,0
+GMED.US,D,20191004,000000,50.22,50.71,50.1,50.67,276901,0
+GMED.US,D,20191007,000000,50.47,50.71,50.22,50.24,302418,0
+GMED.US,D,20191008,000000,50.06,50.55,49.36,49.54,417523,0
+GMED.US,D,20191009,000000,49.91,50.02,49.48,49.81,201765,0
+GMED.US,D,20191010,000000,49.8,49.8,49.05,49.45,212936,0
+GMED.US,D,20191011,000000,50.05,51.14,49.21,50.46,346380,0
+GMED.US,D,20191014,000000,50.37,50.8,49.82,50.08,147198,0
+GMED.US,D,20191015,000000,50.19,50.7,49.85,50.07,599121,0
+GMED.US,D,20191016,000000,49.87,50.5,49.56,50.49,311991,0
+GMED.US,D,20191017,000000,50.67,51.11,50.01,51.01,355545,0
+GMED.US,D,20191018,000000,50.86,51.82,50.55,51.4,480389,0
+GMED.US,D,20191021,000000,51.45,51.99,51.37,51.4,366837,0
+GMED.US,D,20191022,000000,51.53,51.53,49.85,49.9,243216,0
+GMED.US,D,20191023,000000,50.16,50.82,49.64,50.22,500776,0
+GMED.US,D,20191024,000000,50.68,50.68,49.85,49.98,202767,0
+GMED.US,D,20191025,000000,50.03,50.3,49.5,49.51,258450,0
+GMED.US,D,20191028,000000,49.64,50.27,49.46,49.78,414089,0
+GMED.US,D,20191029,000000,49.62,50.4,49.5,50.25,429445,0
+GMED.US,D,20191030,000000,50.36,51.99,49.91,51.96,399163,0
+GMED.US,D,20191031,000000,51.67,52.43,51.365,52.37,409194,0
+GMED.US,D,20191101,000000,52.6,53.1,51.89,52.01,683665,0
+GMED.US,D,20191104,000000,52.41,53.34,51.89,52.91,455074,0
+GMED.US,D,20191105,000000,53.06,53.5,52.53,52.86,463848,0
+GMED.US,D,20191106,000000,52.92,53.3,52.56,53.06,620380,0
+GMED.US,D,20191107,000000,54,56.34,52.77,54.74,1357938,0
+GMED.US,D,20191108,000000,54.7,55.93,54.39,55.72,586901,0
+GMED.US,D,20191111,000000,55.28,55.59,54.69,55.07,412612,0
+GMED.US,D,20191112,000000,55.13,55.4,54.665,55.24,426103,0
+GMED.US,D,20191113,000000,55.05,55.2,54.04,54.61,743461,0
+GMED.US,D,20191114,000000,54.82,55.23,54.3,54.79,1053662,0
+GMED.US,D,20191115,000000,55,55.36,54.28,54.94,910426,0
+GMED.US,D,20191118,000000,55.2,55.97,55.085,55.11,746104,0
+GMED.US,D,20191119,000000,55.37,56.35,55.19,55.8,698594,0
+GMED.US,D,20191120,000000,55.98,56.09,54.85,55.34,410185,0
+GMED.US,D,20191121,000000,55.28,55.55,54.8,55.15,808665,0
+GMED.US,D,20191122,000000,55.24,55.33,54.78,55.04,583956,0
+GMED.US,D,20191125,000000,55.28,56.48,55.17,56.33,1033337,0
+GMED.US,D,20191126,000000,56.45,57.11,56.27,56.62,569804,0
+GMED.US,D,20191127,000000,56.63,56.7,56.12,56.43,292345,0
+GMED.US,D,20191129,000000,56.32,56.5,55.87,55.95,118703,0
+GMED.US,D,20191202,000000,56.07,56.21,55.52,55.74,326557,0
+GMED.US,D,20191203,000000,55.39,56.1,55.05,55.95,284883,0
+GMED.US,D,20191204,000000,56.15,56.55,55.73,56.42,399506,0
+GMED.US,D,20191205,000000,56.66,56.97,56.22,56.89,419706,0
+GMED.US,D,20191206,000000,56.9,57.22,56.71,57.18,665157,0
+GMED.US,D,20191209,000000,57.2,57.61,56.94,57.34,544422,0
+GMED.US,D,20191210,000000,57.37,57.55,56.65,56.87,358721,0
+GMED.US,D,20191211,000000,57.09,57.24,56.47,56.89,265734,0
+GMED.US,D,20191212,000000,58.14,58.25,57.42,57.79,461884,0
+GMED.US,D,20191213,000000,57.59,58.36,57.46,58.36,586694,0
+GMED.US,D,20191216,000000,58.41,58.75,58.25,58.62,411163,0
+GMED.US,D,20191217,000000,58.9,59.09,58.32,58.81,391025,0
+GMED.US,D,20191218,000000,59.34,59.43,58.54,59.33,463117,0
+GMED.US,D,20191219,000000,59.43,59.76,59.12,59.5,528575,0
+GMED.US,D,20191220,000000,60,60.15,58.23,58.83,1081570,0
+GMED.US,D,20191223,000000,58.89,59.4,58.4176,59.13,302607,0
+GMED.US,D,20191224,000000,59.1,59.25,58.72,59.13,104573,0
+GMED.US,D,20191226,000000,59.2,59.3,58.67,58.92,177880,0
+GMED.US,D,20191227,000000,59.13,59.3,58.69,58.88,185137,0
+GMED.US,D,20191230,000000,58.93,59.17,58.33,58.76,213770,0
+GMED.US,D,20191231,000000,58.61,59.195,58.42,58.88,388132,0
+GMED.US,D,20200102,000000,59,59.47,58.76,59.45,460917,0
+GMED.US,D,20200103,000000,58.53,58.86,57.78,58.32,486850,0
+GMED.US,D,20200106,000000,57.99,58.95,57.61,58.57,572768,0
+GMED.US,D,20200107,000000,58.3,58.72,57.77,58.11,375175,0
+GMED.US,D,20200108,000000,58.92,59.09,58.31,58.52,602283,0
+GMED.US,D,20200109,000000,54.75,56.12,53.9006,54.55,1410618,0
+GMED.US,D,20200110,000000,54.74,55.13,53.01,53.22,703428,0
+GMED.US,D,20200113,000000,53.16,53.285,52.32,52.87,744870,0
+GMED.US,D,20200114,000000,52.68,53.52,52.295,53.06,638763,0
+GMED.US,D,20200115,000000,53.06,53.67,52.56,52.86,530356,0
+GMED.US,D,20200116,000000,53.17,53.36,52.9,53.29,503843,0
+GMED.US,D,20200117,000000,53.62,53.894,53.03,53.3,539798,0
+GMED.US,D,20200121,000000,53.2,53.44,52.96,53.11,445183,0
+GMED.US,D,20200122,000000,53.3,53.38,52.85,53.27,376539,0
+GMED.US,D,20200123,000000,53.28,53.28,52.62,52.82,457974,0
+GMED.US,D,20200124,000000,52.99,53.355,52.42,52.66,435129,0
+GMED.US,D,20200127,000000,51.9,53.06,51.64,52.82,504721,0
+GMED.US,D,20200128,000000,52.75,53.61,52.75,53.52,278231,0
+GMED.US,D,20200129,000000,53.56,53.86,53,53.12,407076,0
+GMED.US,D,20200130,000000,52.69,53.27,52.44,53.25,344730,0
+GMED.US,D,20200131,000000,53,53.3144,52.14,52.28,409576,0
+GMED.US,D,20200203,000000,52.53,53.24,52.21,52.57,423543,0
+GMED.US,D,20200204,000000,53.25,54.35,53,53.2,544540,0
+GMED.US,D,20200205,000000,53.62,54.0538,53.14,53.82,376097,0
+GMED.US,D,20200206,000000,53.85,54.24,53.51,54.2,337552,0
+GMED.US,D,20200207,000000,54,54.34,52.85,53.34,212745,0
+GMED.US,D,20200210,000000,53.34,54.64,53.13,54.49,479786,0
+GMED.US,D,20200211,000000,54.63,55.415,54.605,55.18,518828,0
+GMED.US,D,20200212,000000,55.28,55.59,54.68,55.59,601138,0
+GMED.US,D,20200213,000000,55.37,56.69,55.27,56.5,690791,0
+GMED.US,D,20200214,000000,56.61,56.83,56.01,56.54,287130,0
+GMED.US,D,20200218,000000,56.51,57.1,56.15,56.65,341817,0
+GMED.US,D,20200219,000000,56.65,57.725,56.46,56.56,495409,0
+GMED.US,D,20200220,000000,56.23,56.5207,55.61,56.45,417210,0
+GMED.US,D,20200221,000000,56,56.01,52.4,55.35,921297,0
+GMED.US,D,20200224,000000,54.01,54.735,53.37,53.37,752791,0
+GMED.US,D,20200225,000000,53.4,53.455,50.58,51.08,985272,0
+GMED.US,D,20200226,000000,51.15,51.32,49.34,49.35,950870,0
+GMED.US,D,20200227,000000,48.01,48.97,47.21,47.28,809307,0
+GMED.US,D,20200228,000000,46.01,46.56,44.27,45.23,1009250,0
+GMED.US,D,20200302,000000,45.61,47.17,44.99,47.1,934494,0
+GMED.US,D,20200303,000000,47.16,48.61,45.15,45.56,1145342,0
+GMED.US,D,20200304,000000,46.4,46.7099,45.55,46.43,870189,0
+GMED.US,D,20200305,000000,45.65,45.71,43.97,44.82,1155402,0
+GMED.US,D,20200306,000000,43.37,43.51,41.26,42.76,1490197,0
+GMED.US,D,20200309,000000,40.38,40.65,36.04,39.17,1037585,0
+GMED.US,D,20200310,000000,40.35,41.55,39.47,41.5,1786179,0
+GMED.US,D,20200311,000000,40.36,40.89,37.34,38.05,975371,0
+GMED.US,D,20200312,000000,36.21,40.58,35.93,38.47,1866539,0
+GMED.US,D,20200313,000000,40.25,40.555,34.74,37.21,2182994,0
+GMED.US,D,20200316,000000,37,37.395,33.41,35.06,2093808,0
+GMED.US,D,20200317,000000,35.67,40.46,34.845,40.02,2249914,0
+GMED.US,D,20200318,000000,38.17,41.16,37.32,38.4,1785868,0
+GMED.US,D,20200319,000000,37.73,40.84,37.31,39.15,1462024,0
+GMED.US,D,20200320,000000,39,41.08,38.36,40.16,1928016,0
+GMED.US,D,20200323,000000,40.4,41,37.53,38.29,1635113,0
+GMED.US,D,20200324,000000,39.55,41.05,38.77,40.95,1970775,0
+GMED.US,D,20200325,000000,41.16,42.17,38.9,40.44,1756225,0
+GMED.US,D,20200326,000000,41.06,43.74,40.4,43.1,1011717,0
+GMED.US,D,20200327,000000,41.82,42.63,40,41.58,843729,0
+GMED.US,D,20200330,000000,42.25,42.97,41.4037,42.69,649838,0
+GMED.US,D,20200331,000000,42.42,43.29,41.62,42.53,992957,0
+GMED.US,D,20200401,000000,40.83,41.59,39.11,39.93,1127192,0
+GMED.US,D,20200402,000000,39.49,41.46,39.49,40.47,863157,0
+GMED.US,D,20200403,000000,40.13,41.06,39.12,39.81,1142226,0
+GMED.US,D,20200406,000000,41.33,42.4399,40.63,42.16,823111,0
+GMED.US,D,20200407,000000,42.78,43.12,41.305,42.62,1170103,0
+GMED.US,D,20200408,000000,43.71,45.81,43.32,44.49,952401,0
+GMED.US,D,20200409,000000,44.86,48.44,44.36,48.32,1037428,0
+GMED.US,D,20200413,000000,47.65,48.28,46.29,47.18,818195,0
+GMED.US,D,20200414,000000,48.03,48.355,46.31,47.72,754686,0
+GMED.US,D,20200415,000000,46.51,47.24,44.49,44.64,892277,0
+GMED.US,D,20200416,000000,45,45.02,43.28,44.31,790990,0
+GMED.US,D,20200417,000000,45.19,47.45,45.19,47.16,1176981,0
+GMED.US,D,20200420,000000,46.52,48.48,46.08,47.11,651543,0
+GMED.US,D,20200421,000000,46,46.65,44.83,44.88,505435,0
+GMED.US,D,20200422,000000,45.11,45.45,44.66,45.03,466448,0
+GMED.US,D,20200423,000000,45.3,47.225,45.3,46.53,696441,0
+GMED.US,D,20200424,000000,46.67,46.89,45.545,46.76,712880,0
+GMED.US,D,20200427,000000,47.46,48.04,46.95,47.55,560851,0
+GMED.US,D,20200428,000000,48.14,48.2,47.15,47.54,730210,0
+GMED.US,D,20200429,000000,48.44,50.41,47.8803,49.6,575735,0
+GMED.US,D,20200430,000000,48.75,49.43,47.46,47.46,543283,0
+GMED.US,D,20200501,000000,46.45,46.98,45.34,45.64,631914,0
+GMED.US,D,20200504,000000,45.39,45.88,44.5928,45.49,849479,0
+GMED.US,D,20200505,000000,46.14,48.17,45.93,47.86,714880,0
+GMED.US,D,20200506,000000,47.99,48.2242,45.74,45.82,944069,0
+GMED.US,D,20200507,000000,46.7,48.54,46.4,47.8,905234,0
+GMED.US,D,20200508,000000,49.59,50.2299,48.513,49.51,1048743,0
+GMED.US,D,20200511,000000,48.88,49.13,47.77,48.35,1145701,0
+GMED.US,D,20200512,000000,48.33,48.51,46.08,46.09,664023,0
+GMED.US,D,20200513,000000,45.72,46.21,43.94,45,550811,0
+GMED.US,D,20200514,000000,44.16,45.45,42.85,45.41,601457,0
+GMED.US,D,20200515,000000,46.01,46.555,45.14,45.82,1555893,0
+GMED.US,D,20200518,000000,47,50.04,46.81,49.79,973372,0
+GMED.US,D,20200519,000000,49.44,49.9,48.66,49.23,789884,0
+GMED.US,D,20200520,000000,49.96,50.63,49.32,50.24,734597,0
+GMED.US,D,20200521,000000,49.9,56,49.9,54.59,7410595,0
+GMED.US,D,20200522,000000,57,57,54.2,55.11,3065953,0
+GMED.US,D,20200526,000000,58,58.45,54.4701,54.61,2514348,0
+GMED.US,D,20200527,000000,56.25,56.398,53.33,55.46,1533258,0
+GMED.US,D,20200528,000000,55.56,57.14,54.775,55.3,1369189,0
+GMED.US,D,20200529,000000,55.8,55.8,53.75,54.65,1659727,0
+GMED.US,D,20200601,000000,54.49,55.29,53.79,54.65,975198,0
+GMED.US,D,20200602,000000,54.86,55.44,54.04,54.99,944162,0
+GMED.US,D,20200603,000000,55.81,55.9,54.53,54.69,1023335,0
+GMED.US,D,20200604,000000,54.5,54.66,52.4501,52.74,1008537,0
+GMED.US,D,20200605,000000,53.56,56.49,53.16,55.61,1151130,0
+GMED.US,D,20200608,000000,56,56.086,54.7878,54.92,721256,0
+GMED.US,D,20200609,000000,54.6,54.92,53.52,53.62,687198,0
+GMED.US,D,20200610,000000,53.62,53.62,52.2,52.62,973126,0
+GMED.US,D,20200611,000000,51,51.04,48.42,48.68,1613549,0
+GMED.US,D,20200612,000000,50.54,50.62,46.6,47.82,2002249,0
+GMED.US,D,20200615,000000,47,48.5098,46.5,47.98,1356508,0
+GMED.US,D,20200616,000000,49.44,49.58,48.04,48.68,903923,0
+GMED.US,D,20200617,000000,48.7,48.74,47.52,48.08,903009,0
+GMED.US,D,20200618,000000,47.88,48.43,47.23,47.47,1012594,0
+GMED.US,D,20200619,000000,47.93,49.11,47.8,48.61,2491860,0
+GMED.US,D,20200622,000000,48.2,48.29,46.77,47.24,1328841,0
+GMED.US,D,20200623,000000,47.57,48.33,47.1471,47.55,1067001,0
+GMED.US,D,20200624,000000,47,47.16,44.41,44.91,1449797,0
+GMED.US,D,20200625,000000,44.81,45,43.22,45,1447834,0
+GMED.US,D,20200626,000000,45,45.63,44.2,45.19,8660151,0
+GMED.US,D,20200629,000000,45.58,47.47,45.3,47.4,959501,0
+GMED.US,D,20200630,000000,47.29,48.07,46.84,47.71,966991,0
+GMED.US,D,20200701,000000,47.7,48.81,47.19,48.67,1103706,0
+GMED.US,D,20200702,000000,49.29,49.96,48.82,49.16,1108789,0
+GMED.US,D,20200706,000000,48.28,48.39,45.195,45.6,1957381,0
+GMED.US,D,20200707,000000,45.2,46.57,44.8,45.26,1058666,0
+GMED.US,D,20200708,000000,45.44,46.6012,45.34,46.46,879727,0
+GMED.US,D,20200709,000000,46.34,46.38,44.61,45.57,936083,0
+GMED.US,D,20200710,000000,45.46,45.91,44.9254,45.85,506507,0
+GMED.US,D,20200713,000000,46.2,46.88,45.26,45.39,830066,0
+GMED.US,D,20200714,000000,45.39,46.04,44.84,46.01,512846,0
+GMED.US,D,20200715,000000,47.44,48.74,47.26,48.43,717742,0
+GMED.US,D,20200716,000000,47.96,48.17,47.03,47.21,640703,0
+GMED.US,D,20200717,000000,47.33,48.76,47.21,48.48,433559,0
+GMED.US,D,20200720,000000,48.36,48.58,47.445,47.83,472393,0
+GMED.US,D,20200721,000000,48,49.39,47.76,47.8,1067288,0
+GMED.US,D,20200722,000000,48,48.831,47.4401,47.7,724404,0
+GMED.US,D,20200723,000000,47.7,48.99,47.66,48.64,579428,0
+GMED.US,D,20200724,000000,48.5,48.56,47.79,48.44,330924,0
+GMED.US,D,20200727,000000,48.7,49.79,48.65,49.71,391308,0
+GMED.US,D,20200728,000000,49.5,49.52,48.51,48.72,382381,0
+GMED.US,D,20200729,000000,49.12,50.73,49.04,50.41,524627,0
+GMED.US,D,20200730,000000,49.87,50.205,49.13,49.93,516456,0
+GMED.US,D,20200731,000000,49.84,49.86,47.34,48.18,785583,0
+GMED.US,D,20200803,000000,48.55,50.8,48.4301,49.64,759324,0
+GMED.US,D,20200804,000000,49.45,49.66,48.59,48.79,633786,0
+GMED.US,D,20200805,000000,49.41,51.635,49.004,50.66,1068521,0
+GMED.US,D,20200806,000000,54.78,58.23,54,57.82,3004513,0
+GMED.US,D,20200807,000000,57.81,57.9829,56.24,56.91,994999,0
+GMED.US,D,20200810,000000,56.5,56.79,54.581,55.33,805259,0
+GMED.US,D,20200811,000000,55.49,55.5,53.93,54.06,1141966,0
+GMED.US,D,20200812,000000,54.31,54.92,53.84,54.09,753828,0
+GMED.US,D,20200813,000000,54,55.72,53.44,55.14,895072,0
+GMED.US,D,20200814,000000,54.95,55.32,54.22,54.85,404324,0
+GMED.US,D,20200817,000000,54.87,55.185,53.975,54.1,537423,0
+GMED.US,D,20200818,000000,54.11,54.285,53.26,53.71,500416,0
+GMED.US,D,20200819,000000,53.79,54.54,53.65,53.98,402022,0
+GMED.US,D,20200820,000000,53.75,54.19,53.49,53.68,366643,0
+GMED.US,D,20200821,000000,53.7,54.215,53.14,53.43,519123,0
+GMED.US,D,20200824,000000,53.88,55.16,53.59,54.66,450923,0
+GMED.US,D,20200825,000000,54.7,55.62,54.26,54.84,385496,0
+GMED.US,D,20200826,000000,55.03,55.83,54.55,55.69,615575,0
+GMED.US,D,20200827,000000,55.05,57.21,54.89,56.73,558519,0
+GMED.US,D,20200828,000000,56.61,56.96,56.065,56.47,383404,0
+GMED.US,D,20200831,000000,56.47,57.21,56.07,56.52,521718,0
+GMED.US,D,20200901,000000,56.33,56.98,56.19,56.84,384911,0
+GMED.US,D,20200902,000000,56.8,57.69,55.7,57.43,604285,0
+GMED.US,D,20200903,000000,57.5,57.5,56.01,56.67,637423,0
+GMED.US,D,20200904,000000,57.13,57.13,54.64,55.26,453323,0
+GMED.US,D,20200908,000000,54.82,55.76,54.01,55.04,533620,0
+GMED.US,D,20200909,000000,56.2,57.11,56.07,56.44,615657,0
+GMED.US,D,20200910,000000,56.48,56.84,55.14,55.4,683954,0
+GMED.US,D,20200911,000000,55.78,56.15,54.33,55.06,490645,0
+GMED.US,D,20200914,000000,55.5,56.13,55.38,55.58,440299,0
+GMED.US,D,20200915,000000,56,56,54.2201,54.47,454478,0
+GMED.US,D,20200916,000000,54.91,55.1,53.43,53.53,566335,0
+GMED.US,D,20200917,000000,53.13,53.46,52.27,52.78,518687,0
+GMED.US,D,20200918,000000,52.94,53.11,50.67,51.13,1047425,0
+GMED.US,D,20200921,000000,50.11,50.27,48.74,49.31,648136,0
+GMED.US,D,20200922,000000,49.38,50.515,48.97,50.27,537989,0
+GMED.US,D,20200923,000000,50.14,50.29,49.14,49.17,568198,0
+GMED.US,D,20200924,000000,48.79,49.87,48.28,48.83,566620,0
+GMED.US,D,20200925,000000,48.6,49.59,48.51,49.21,441859,0
+GMED.US,D,20200928,000000,49.79,50,49.375,49.67,315504,0
+GMED.US,D,20200929,000000,50.05,50.1916,48.38,48.9,487865,0
+GMED.US,D,20200930,000000,49.1,50.4,48.82,49.52,587844,0
+GMED.US,D,20201001,000000,49.73,49.9199,48.58,49.06,413525,0
+GMED.US,D,20201002,000000,48.16,49.4,48,48.89,401746,0
+GMED.US,D,20201005,000000,49.23,50.29,49.2,49.7,570900,0
+GMED.US,D,20201006,000000,49.96,51.92,49.84,51.02,713854,0
+GMED.US,D,20201007,000000,51.65,52.58,51.22,52.2,559248,0
+GMED.US,D,20201008,000000,52.74,53.75,52.6485,53.55,583714,0
+GMED.US,D,20201009,000000,54.17,54.34,53.53,53.56,1140946,0
+GMED.US,D,20201012,000000,53.98,55.9499,53.36,55.62,472604,0
+GMED.US,D,20201013,000000,55.25,55.64,54.11,54.47,422980,0
+GMED.US,D,20201014,000000,54.4,55.19,54.4,54.79,637368,0
+GMED.US,D,20201015,000000,53.94,55.4,53.87,55.18,391644,0
+GMED.US,D,20201016,000000,55.43,55.64,55.13,55.36,312091,0
+GMED.US,D,20201019,000000,55.43,55.689,54.56,54.8,890454,0
+GMED.US,D,20201020,000000,54.27,54.71,53.26,53.74,559650,0
+GMED.US,D,20201021,000000,53.81,53.81,52.89,53.27,437459,0
+GMED.US,D,20201022,000000,53.6,54.58,52.625,53.59,486629,0
+GMED.US,D,20201023,000000,53.82,53.95,53.26,53.67,277328,0
+GMED.US,D,20201026,000000,53.19,54.12,52.8,53.77,451580,0
+GMED.US,D,20201027,000000,53.63,53.9062,50.82,51.26,446013,0
+GMED.US,D,20201028,000000,50.49,50.49,49.36,49.62,643668,0
+GMED.US,D,20201029,000000,55,55,51.53,52.47,1694148,0
+GMED.US,D,20201030,000000,52.04,53.28,50.65,52.12,937762,0
+GMED.US,D,20201102,000000,52.59,53.33,52.06,53.06,625961,0
+GMED.US,D,20201103,000000,53.7,54.96,53.44,54.65,475099,0
+GMED.US,D,20201104,000000,55,56.74,54.07,55.48,594420,0
+GMED.US,D,20201105,000000,55.93,56.45,54.5,54.75,631601,0
+GMED.US,D,20201106,000000,54.66,54.66,53.71,54.07,473914,0
+GMED.US,D,20201109,000000,57.16,59,57.16,58.06,1326130,0
+GMED.US,D,20201110,000000,57.64,58,55.81,57.61,670042,0
+GMED.US,D,20201111,000000,58,58.3199,55.14,55.71,436245,0
+GMED.US,D,20201112,000000,55.58,56.3,55.07,55.29,422145,0
+GMED.US,D,20201113,000000,55.45,56.84,55.45,56.68,387688,0
+GMED.US,D,20201116,000000,57.1,57.325,56.07,56.53,313526,0
+GMED.US,D,20201117,000000,55.94,56.54,55.3,56.4,305789,0
+GMED.US,D,20201118,000000,56.46,56.9477,56.07,56.17,368185,0
+GMED.US,D,20201119,000000,56.2,57.63,55.68,57.51,567878,0
+GMED.US,D,20201120,000000,57.27,58.295,56.76,57.83,1451210,0
+GMED.US,D,20201123,000000,58.42,59.73,57.53,58.47,787547,0
+GMED.US,D,20201124,000000,58.82,60.1699,58.51,59.87,847026,0
+GMED.US,D,20201125,000000,59.82,60,59.38,59.8,521329,0
+GMED.US,D,20201127,000000,60,60.03,59.7,59.92,227917,0
+GMED.US,D,20201130,000000,60,60.73,59.75,60.08,788192,0
+GMED.US,D,20201201,000000,60.56,60.79,59.364,59.62,746451,0
+GMED.US,D,20201202,000000,59.6,60.13,59.3,59.49,415275,0
+GMED.US,D,20201203,000000,59.32,59.8,58.87,59.59,463762,0
+GMED.US,D,20201204,000000,59.87,61.295,59.575,60.75,808098,0
+GMED.US,D,20201207,000000,60.57,60.72,59.43,59.99,343853,0
+GMED.US,D,20201208,000000,60.66,60.8,59.94,59.99,555699,0
+GMED.US,D,20201209,000000,60.33,60.495,59.23,59.69,392435,0
+GMED.US,D,20201210,000000,59.6,60.03,58.9,59.84,249277,0
+GMED.US,D,20201211,000000,59.32,60.31,59.32,60.16,304856,0
+GMED.US,D,20201214,000000,60.62,62.66,60.62,61.99,1138762,0
+GMED.US,D,20201215,000000,62.35,63.58,62.06,63.44,1023121,0
+GMED.US,D,20201216,000000,63.32,64.2,63.12,64.05,745923,0
+GMED.US,D,20201217,000000,64.2,65.09,64.03,65,876444,0
+GMED.US,D,20201218,000000,65.3,65.95,64.74,65.37,1372770,0
+GMED.US,D,20201221,000000,64.01,64.46,61.33,63.5,595857,0
+GMED.US,D,20201222,000000,63.68,65.37,63.06,65.32,416177,0
+GMED.US,D,20201223,000000,65.48,66.65,65.48,65.87,602878,0
+GMED.US,D,20201224,000000,66.1,66.32,65.08,65.32,456751,0
+GMED.US,D,20201228,000000,66.15,66.35,65.13,65.22,388145,0
+GMED.US,D,20201229,000000,65.59,65.98,64.52,65.23,409578,0
+GMED.US,D,20201230,000000,65.31,66.27,64.75,64.92,569126,0
+GMED.US,D,20201231,000000,65.01,65.5,64.33,65.22,432027,0
+GMED.US,D,20210104,000000,65,65.5,62.54,63.34,678098,0
+GMED.US,D,20210105,000000,63.66,65.11,63.66,64.52,757062,0
+GMED.US,D,20210106,000000,64.55,67.07,64.475,67.02,654348,0
+GMED.US,D,20210107,000000,67.05,68.06,66.14,66.53,539923,0
+GMED.US,D,20210108,000000,66.93,68.2,66.55,67.29,443217,0
+GMED.US,D,20210111,000000,66.66,67.12,66.4,66.85,239497,0
+GMED.US,D,20210112,000000,66.85,67.48,66.15,66.71,351053,0
+GMED.US,D,20210113,000000,66.47,66.66,65.4401,65.69,555513,0
+GMED.US,D,20210114,000000,66.26,66.35,64.98,65.05,262128,0
+GMED.US,D,20210115,000000,65.11,65.44,63.575,63.64,512458,0
+GMED.US,D,20210119,000000,63.98,64.235,63.16,63.76,526958,0
+GMED.US,D,20210120,000000,63.97,65.455,63.8106,65.36,601999,0
+GMED.US,D,20210121,000000,65.77,66.39,65.11,65.81,372934,0
+GMED.US,D,20210122,000000,65.39,65.67,64.8,65.32,202717,0
+GMED.US,D,20210125,000000,65.11,65.75,64.09,64.44,357597,0
+GMED.US,D,20210126,000000,64.56,65,63.3,63.38,212454,0
+GMED.US,D,20210127,000000,62.33,62.79,61.14,61.39,456553,0
+GMED.US,D,20210128,000000,61.74,63.74,61.5,63.01,636897,0
+GMED.US,D,20210129,000000,62.82,63.28,61.02,61.69,338817,0
+GMED.US,D,20210201,000000,62.01,62.84,61.15,61.53,477786,0
+GMED.US,D,20210202,000000,62.37,63.39,62.36,62.68,294257,0
+GMED.US,D,20210203,000000,62.71,62.71,61.98,62.35,266035,0
+GMED.US,D,20210204,000000,62.91,64.07,62.48,63.61,278358,0
+GMED.US,D,20210205,000000,64.35,64.57,63.2,63.38,498596,0
+GMED.US,D,20210208,000000,63.33,64.58,63.219,64.22,317883,0
+GMED.US,D,20210209,000000,64.4,65.37,64.19,64.84,402763,0
+GMED.US,D,20210210,000000,65.24,66.12,64.9,65.67,268517,0
+GMED.US,D,20210211,000000,66.11,66.95,65.76,66.93,486891,0
+GMED.US,D,20210212,000000,67,67.92,66.27,67.74,322426,0
+GMED.US,D,20210216,000000,67.75,68.24,66.59,67.36,425904,0
+GMED.US,D,20210217,000000,67.01,67.06,65.46,66.72,403950,0
+GMED.US,D,20210218,000000,64.58,65,62.16,63.5,1103590,0
+GMED.US,D,20210219,000000,63.74,65.22,63.17,63.74,1432318,0
+GMED.US,D,20210222,000000,63.33,64.1,63.1,63.83,605526,0
+GMED.US,D,20210223,000000,63.58,63.86,62.95,63.63,463946,0
+GMED.US,D,20210224,000000,63.49,64.32,62.78,63.4,512791,0
+GMED.US,D,20210225,000000,63.31,63.74,61.77,61.98,624223,0
+GMED.US,D,20210226,000000,63.26,63.7583,61.94,62.5,593963,0
+GMED.US,D,20210301,000000,63.26,63.95,62.44,62.68,571066,0
+GMED.US,D,20210302,000000,62.9,63.1799,61.9303,62.3,489526,0
+GMED.US,D,20210303,000000,62.04,62.28,61.39,61.52,351735,0
+GMED.US,D,20210304,000000,61.33,61.52,59.86,60.46,508653,0
+GMED.US,D,20210305,000000,61.11,62.44,60.0481,62.14,446645,0
+GMED.US,D,20210308,000000,62.58,62.58,61.47,61.49,427869,0
+GMED.US,D,20210309,000000,62.05,63.39,61.54,61.65,311430,0
+GMED.US,D,20210310,000000,62.37,63.16,61.69,63.07,371889,0
+GMED.US,D,20210311,000000,63.66,63.82,62.3,62.52,341465,0
+GMED.US,D,20210312,000000,62.06,62.59,61.5,62.44,240471,0
+GMED.US,D,20210315,000000,62.87,63.44,61.53,61.78,462359,0
+GMED.US,D,20210316,000000,61.72,61.98,60.6,61.9,453372,0
+GMED.US,D,20210317,000000,61.89,62.0775,61.22,61.57,394029,0
+GMED.US,D,20210318,000000,61.04,61.375,59.87,60.15,423535,0
+GMED.US,D,20210319,000000,60.15,61.16,59.82,60.47,1281411,0
+GMED.US,D,20210322,000000,60.72,61.6,60.41,61.34,600084,0
+GMED.US,D,20210323,000000,61.44,61.86,60.05,60.24,666647,0
+GMED.US,D,20210324,000000,60.61,61.45,59.88,60.05,324772,0
+GMED.US,D,20210325,000000,59.72,60.74,59.365,60.69,346060,0
+GMED.US,D,20210326,000000,60.92,61.059,59.9,60.93,286618,0
+GMED.US,D,20210329,000000,60.58,61.7,60.41,60.46,323466,0
+GMED.US,D,20210330,000000,60.16,61.25,60.16,61.08,234487,0
+GMED.US,D,20210331,000000,61.36,62.54,61.14,61.67,361954,0
+GMED.US,D,20210401,000000,61.9,62.02,61.23,61.85,272427,0
+GMED.US,D,20210405,000000,62.52,62.88,61.17,62.79,448191,0
+GMED.US,D,20210406,000000,62.74,64.07,62.645,63.79,449778,0
+GMED.US,D,20210407,000000,63.78,64.41,62.69,64.4,527752,0
+GMED.US,D,20210408,000000,64.76,66.37,64.75,66.29,891638,0
+GMED.US,D,20210409,000000,66.56,67.01,66.28,67,550541,0
+GMED.US,D,20210412,000000,66.77,67.58,66.25,67.57,448172,0
+GMED.US,D,20210413,000000,67.63,67.86,66.65,67.62,493801,0
+GMED.US,D,20210414,000000,67.77,69.18,67.77,68.93,481910,0
+GMED.US,D,20210415,000000,69.29,69.65,68.385,69.65,308539,0
+GMED.US,D,20210416,000000,70,70,69.18,69.75,313365,0
+GMED.US,D,20210419,000000,69.76,69.97,68.185,69.2,526943,0
+GMED.US,D,20210420,000000,68.94,69.89,68.935,69.65,355264,0
+GMED.US,D,20210421,000000,69.62,71.2,69.62,70.88,489644,0
+GMED.US,D,20210422,000000,71.07,71.74,70.62,71.01,442627,0
+GMED.US,D,20210423,000000,71.39,71.9,70.82,71.12,462973,0
+GMED.US,D,20210426,000000,71.4,71.98,70.78,71.5,560736,0
+GMED.US,D,20210427,000000,71.21,71.75,70.58,71.3,272618,0
+GMED.US,D,20210428,000000,71.18,71.91,70.62,71.74,313166,0
+GMED.US,D,20210429,000000,72.33,72.82,71.71,72.51,377036,0
+GMED.US,D,20210430,000000,72.1,73.05,71.62,71.77,400102,0
+GMED.US,D,20210503,000000,72.43,72.43,71.07,71.16,381602,0
+GMED.US,D,20210504,000000,70.97,71.09,69.23,69.64,464391,0
+GMED.US,D,20210505,000000,73.81,73.81,72.14,73.37,1048069,0
+GMED.US,D,20210506,000000,72.94,73.41,72.19,72.9,515518,0
+GMED.US,D,20210507,000000,72.37,73.74,71.47,73.3,619844,0
+GMED.US,D,20210510,000000,73.13,73.135,70.98,71.05,441528,0
+GMED.US,D,20210511,000000,70,71.67,69.51,71.2,432885,0
+GMED.US,D,20210512,000000,70.57,71.35,70.17,70.42,372667,0
+GMED.US,D,20210513,000000,70.67,71.83,70.67,71.33,421938,0
+GMED.US,D,20210514,000000,71.5,72.46,71.36,72.24,265358,0
+GMED.US,D,20210517,000000,71.61,72.24,71.59,71.72,377919,0
+GMED.US,D,20210518,000000,71.73,73.29,71.53,71.88,556489,0
+GMED.US,D,20210519,000000,71.01,71.04,70.11,71,665073,0
+GMED.US,D,20210520,000000,71.04,72.25,70.82,71.51,508133,0
+GMED.US,D,20210521,000000,71.74,73,70.88,71.14,1253327,0
+GMED.US,D,20210524,000000,71.68,72,71.02,71.11,355546,0
+GMED.US,D,20210525,000000,71.26,71.92,70.76,70.87,213167,0
+GMED.US,D,20210526,000000,70.58,71.175,69.82,71.03,338731,0
+GMED.US,D,20210527,000000,71.31,71.93,71.18,71.75,446980,0
+GMED.US,D,20210528,000000,72.29,73.45,71.97,72.06,384291,0
+GMED.US,D,20210601,000000,72.23,72.875,72.07,72.11,326040,0
+GMED.US,D,20210602,000000,72.31,72.68,70.445,70.56,470893,0
+GMED.US,D,20210603,000000,70.15,70.82,68.92,70.5,335859,0
+GMED.US,D,20210604,000000,71.14,71.855,70.98,71.71,200531,0
+GMED.US,D,20210607,000000,71.71,72.11,69.75,69.81,459852,0
+GMED.US,D,20210608,000000,70.03,71.5,69.83,71.33,369627,0
+GMED.US,D,20210609,000000,71.5,71.5,70.72,70.93,230920,0
+GMED.US,D,20210610,000000,71.08,72.42,71,72.32,251443,0
+GMED.US,D,20210611,000000,72.44,72.63,71.84,72.16,179982,0
+GMED.US,D,20210614,000000,72.19,72.91,71.89,72.42,280270,0
+GMED.US,D,20210615,000000,72.5,73.17,72.03,72.95,242593,0
+GMED.US,D,20210616,000000,73.13,73.29,72.3,72.4,296106,0
+GMED.US,D,20210617,000000,72.19,73.58,72.19,73.13,247314,0
+GMED.US,D,20210618,000000,72.83,73.03,71.7,71.85,674897,0
+GMED.US,D,20210621,000000,72.23,73.71,71.82,73.45,293943,0
+GMED.US,D,20210622,000000,73.67,74.86,73.05,74.66,370467,0
+GMED.US,D,20210623,000000,74.6,74.97,74.32,74.32,310843,0
+GMED.US,D,20210624,000000,74.66,74.895,74.07,74.22,265879,0
+GMED.US,D,20210625,000000,74.14,77.73,74.13,77.46,994202,0
+GMED.US,D,20210628,000000,77.77,78.15,75.805,76.08,407379,0
+GMED.US,D,20210629,000000,76.44,76.94,75.865,76.36,224896,0
+GMED.US,D,20210630,000000,76.42,77.72,76.34,77.53,529344,0
+GMED.US,D,20210701,000000,77.7,79.13,77.03,78.59,632246,0
+GMED.US,D,20210702,000000,78.97,78.97,77.78,78.76,377613,0
+GMED.US,D,20210706,000000,79.03,80.615,78.36,80,697436,0
+GMED.US,D,20210707,000000,79.65,81.26,79.65,81.22,445750,0
+GMED.US,D,20210708,000000,80.13,80.59,79.21,79.9,527238,0
+GMED.US,D,20210709,000000,80.35,80.86,80.01,80.62,406624,0
+GMED.US,D,20210712,000000,80.67,81.89,80.58,81.62,358470,0
+GMED.US,D,20210713,000000,81.5,81.69,80.46,81.16,375008,0
+GMED.US,D,20210714,000000,81.25,81.5899,78.56,79.18,887958,0
+GMED.US,D,20210715,000000,78.54,79.22,77.78,79.05,362598,0
+GMED.US,D,20210716,000000,79.67,80.34,79.03,79.91,409298,0
+GMED.US,D,20210719,000000,78.25,79.52,77.69,78.13,573312,0
+GMED.US,D,20210720,000000,78.83,80.52,78.65,79.78,496004,0
+GMED.US,D,20210721,000000,80.43,80.43,79.49,79.96,324855,0
+GMED.US,D,20210722,000000,80.02,81.34,79.79,81.26,277353,0
+GMED.US,D,20210723,000000,81.52,83.18,81.49,83.04,333085,0
+GMED.US,D,20210726,000000,82.76,83.29,82.3825,82.91,268364,0
+GMED.US,D,20210727,000000,82.77,83.7,82.67,83.59,383939,0
+GMED.US,D,20210728,000000,83.87,83.94,82.74,82.99,454005,0
+GMED.US,D,20210729,000000,83.19,83.58,82.45,83.38,914541,0
+GMED.US,D,20210730,000000,83.4,83.88,83.06,83.17,502620,0
+GMED.US,D,20210802,000000,83.58,83.86,82.35,82.67,334574,0
+GMED.US,D,20210803,000000,82.65,82.91,81.58,82.63,373265,0
+GMED.US,D,20210804,000000,81.94,82.69,80.4,80.63,420550,0
+GMED.US,D,20210805,000000,80.62,80.62,77.39,79.9,575596,0
+GMED.US,D,20210806,000000,80.56,80.81,79.0887,80.49,315128,0
+GMED.US,D,20210809,000000,80.88,80.95,79.48,80.17,266908,0
+GMED.US,D,20210810,000000,80.04,80.04,76.23,76.53,460327,0
+GMED.US,D,20210811,000000,76.76,77.16,75.88,76.91,296644,0
+GMED.US,D,20210812,000000,76.73,77.92,76.73,77.04,219787,0
+GMED.US,D,20210813,000000,76.76,77.36,76.255,76.41,298639,0
+GMED.US,D,20210816,000000,76.43,78.04,76.02,77.96,298488,0
+GMED.US,D,20210817,000000,77.56,78.52,77.02,78.07,405219,0
+GMED.US,D,20210818,000000,78.14,78.5,76.8,76.83,273795,0
+GMED.US,D,20210819,000000,76.13,77.95,75.26,77.26,318884,0
+GMED.US,D,20210820,000000,77.19,78.3,77.19,77.86,436020,0
+GMED.US,D,20210823,000000,78,78.06,77,77.7,602010,0
+GMED.US,D,20210824,000000,77.37,78.53,76.965,78.02,448047,0
+GMED.US,D,20210825,000000,78.34,78.34,77.2901,77.71,210675,0
+GMED.US,D,20210826,000000,77.8,80.68,77.58,80.02,771747,0
+GMED.US,D,20210827,000000,80.66,82,79.81,81.63,670820,0
+GMED.US,D,20210830,000000,82.05,82.99,81.45,82.25,938340,0
+GMED.US,D,20210831,000000,82.25,82.86,81.1301,81.6,514015,0
+GMED.US,D,20210901,000000,82,82.725,81.21,82.67,645693,0
+GMED.US,D,20210902,000000,82.99,84.23,82.45,83.79,436740,0
+GMED.US,D,20210903,000000,83.3,83.84,82.8,83.69,335163,0
+GMED.US,D,20210907,000000,83.79,83.9275,81.8607,82.71,386844,0
+GMED.US,D,20210908,000000,82.47,84.14,82.25,84.06,402021,0
+GMED.US,D,20210909,000000,84.06,84.06,82.79,83.18,291691,0
+GMED.US,D,20210910,000000,83.25,83.32,81.41,81.45,298353,0
+GMED.US,D,20210913,000000,81.96,81.96,80.11,80.57,557402,0
+GMED.US,D,20210914,000000,80.88,81.44,80.09,80.25,537671,0
+GMED.US,D,20210915,000000,80.32,81.89,79.86,81.12,467136,0
+GMED.US,D,20210916,000000,81.38,82.46,81.38,81.63,326447,0
+GMED.US,D,20210917,000000,81.54,81.82,79.7,80.72,1077815,0
+GMED.US,D,20210920,000000,79.77,80.31,78.61,79.2,586597,0
+GMED.US,D,20210921,000000,80.22,80.44,78.51,78.62,341766,0
+GMED.US,D,20210922,000000,78.73,80.3,78.56,79.57,326550,0
+GMED.US,D,20210923,000000,80.06,81.6,79.7344,80.95,493026,0
+GMED.US,D,20210924,000000,80.52,81.44,80.475,81.22,542019,0
+GMED.US,D,20210927,000000,81.22,81.6684,79.46,80.44,344503,0
+GMED.US,D,20210928,000000,79.92,80.15,78.2714,78.78,478225,0
+GMED.US,D,20210929,000000,79.16,79.67,78.615,78.9,309153,0
+GMED.US,D,20210930,000000,79.16,79.72,76.62,76.62,352053,0
+GMED.US,D,20211001,000000,76.71,79.81,76.07,79,472140,0
+GMED.US,D,20211004,000000,78.82,79.05,76.14,76.9,546874,0
+GMED.US,D,20211005,000000,77.54,78.82,77.12,78.29,539297,0
+GMED.US,D,20211006,000000,77.79,78,76.5,77.7,265665,0
+GMED.US,D,20211007,000000,78.46,79.71,78.21,78.25,266213,0
+GMED.US,D,20211008,000000,78.31,78.79,76.04,76.07,262897,0
+GMED.US,D,20211011,000000,75.98,76.46,75.51,75.52,284017,0
+GMED.US,D,20211012,000000,75.69,76.715,75.32,76.31,311882,0
+GMED.US,D,20211013,000000,76.51,76.72,75.41,75.5,281071,0
+GMED.US,D,20211014,000000,76.17,77.54,76.17,77.15,230044,0
+GMED.US,D,20211015,000000,77.38,77.39,76.26,76.43,324964,0
+GMED.US,D,20211018,000000,75.9,76.48,74.33,76.32,457761,0
+GMED.US,D,20211019,000000,76.68,77.44,76.58,77.21,573208,0
+GMED.US,D,20211020,000000,77.63,78.57,77.29,77.93,201907,0
+GMED.US,D,20211021,000000,77.86,78.35,77.24,78.31,210321,0
+GMED.US,D,20211022,000000,78.54,80.14,78.41,79.92,300203,0
+GMED.US,D,20211025,000000,79.85,79.85,77.91,78.11,261411,0
+GMED.US,D,20211026,000000,78.22,78.66,77.9,77.96,233917,0
+GMED.US,D,20211027,000000,77.72,78.17,76.24,77.08,191334,0
+GMED.US,D,20211028,000000,77.95,78.54,76.58,76.86,330441,0
+GMED.US,D,20211029,000000,77.04,77.49,76.2275,77.17,542278,0
+GMED.US,D,20211101,000000,77.61,79.13,77.49,77.98,421535,0
+GMED.US,D,20211102,000000,78,78.77,77.7,78.1,488246,0
+GMED.US,D,20211103,000000,77.95,78.61,77.22,78.23,367891,0
+GMED.US,D,20211104,000000,78.66,78.9,77.14,77.35,372562,0
+GMED.US,D,20211105,000000,77,79.48,76.19,78.41,963768,0
+GMED.US,D,20211108,000000,78.51,79.02,76.65,77.53,317117,0
+GMED.US,D,20211109,000000,77.01,77.605,74.76,74.85,463878,0
+GMED.US,D,20211110,000000,74.36,75.52,74.06,75.46,482792,0
+GMED.US,D,20211111,000000,75.58,75.58,72.3,73.62,431764,0
+GMED.US,D,20211112,000000,73.85,74.4,73.55,73.79,422343,0
+GMED.US,D,20211115,000000,73.71,77.15,68.21,70.79,1962850,0
+GMED.US,D,20211116,000000,70.88,72.63,70.71,71.21,865409,0
+GMED.US,D,20211117,000000,71.21,71.21,70.23,70.5,358790,0
+GMED.US,D,20211118,000000,70.35,70.35,68.72,69.13,486281,0
+GMED.US,D,20211119,000000,69.12,69.47,67.6,67.63,810021,0
+GMED.US,D,20211122,000000,67.48,68.77,66.59,68.15,421527,0
+GMED.US,D,20211123,000000,67.79,67.8,66.06,66.78,332686,0
+GMED.US,D,20211124,000000,66.4,67.45,66.395,66.91,373602,0
+GMED.US,D,20211126,000000,65.96,65.99,63.69,63.95,387614,0
+GMED.US,D,20211129,000000,64.97,64.985,63.58,63.77,464796,0
+GMED.US,D,20211130,000000,63.23,63.985,62.47,62.62,700188,0
+GMED.US,D,20211201,000000,63.48,64.63,63.05,63.09,793574,0
+GMED.US,D,20211202,000000,62.74,63.85,62.57,63.63,517023,0
+GMED.US,D,20211203,000000,63.7,63.99,62.62,63.05,438821,0
+GMED.US,D,20211206,000000,63.62,67.25,62.83,67.19,850431,0
+GMED.US,D,20211207,000000,68.09,70.155,68.09,68.92,687044,0
+GMED.US,D,20211208,000000,69.03,69.75,68.34,69.64,353454,0
+GMED.US,D,20211209,000000,69.42,70.425,67.94,67.98,441109,0
+GMED.US,D,20211210,000000,69.18,69.18,67.17,67.95,327759,0
+GMED.US,D,20211213,000000,70.35,70.92,68.6213,68.96,562745,0
+GMED.US,D,20211214,000000,68.45,68.81,67.63,67.95,406250,0
+GMED.US,D,20211215,000000,67.69,68,65.83,66.94,546461,0
+GMED.US,D,20211216,000000,67.08,67.95,65.77,66.24,613181,0
+GMED.US,D,20211217,000000,66.86,69.28,66.35,68.21,1491046,0
+GMED.US,D,20211220,000000,67.46,67.63,65.54,67.24,530696,0
+GMED.US,D,20211221,000000,67.97,70.71,67.92,70.18,542148,0
+GMED.US,D,20211222,000000,69.98,72.1,69.84,71.65,431260,0
+GMED.US,D,20211223,000000,71.96,73.03,71.43,72.22,569188,0
+GMED.US,D,20211227,000000,72.4,73.26,71.53,73.19,265393,0
+GMED.US,D,20211228,000000,73.14,73.48,72.14,72.76,229286,0
+GMED.US,D,20211229,000000,72.86,73.71,72.6405,73.46,207250,0
+GMED.US,D,20211230,000000,73.6,73.99,72.49,72.51,293321,0
+GMED.US,D,20211231,000000,72.29,73.08,72.09,72.2,225698,0
+GMED.US,D,20220103,000000,72.33,74.2,71.3,73.94,392353,0
+GMED.US,D,20220104,000000,74.95,75.98,74.23,75.54,463293,0
+GMED.US,D,20220105,000000,75.72,76.22,72.5,73,663423,0
+GMED.US,D,20220106,000000,72.26,74.18,72.15,72.96,376222,0
+GMED.US,D,20220107,000000,72.09,73.57,70.76,71.59,452667,0
+GMED.US,D,20220110,000000,71,72.23,70.23,72.13,467324,0
+GMED.US,D,20220111,000000,72.47,73.5,71.7726,73.01,546136,0
+GMED.US,D,20220112,000000,73,73.02,70.805,71.94,328177,0
+GMED.US,D,20220113,000000,72.43,73.7612,71.65,73.02,486396,0
+GMED.US,D,20220114,000000,72.38,73.45,71.86,73.45,523292,0
+GMED.US,D,20220118,000000,72.46,72.725,70.46,70.78,746905,0
+GMED.US,D,20220119,000000,70.96,71.42,68.47,68.58,568960,0
+GMED.US,D,20220120,000000,68.72,70.99,68.32,68.81,613566,0
+GMED.US,D,20220121,000000,68.81,69.76,67.93,67.93,496559,0
+GMED.US,D,20220124,000000,66.69,68.73,65.25,68.66,487988,0
+GMED.US,D,20220125,000000,67.5,67.5,65.19,65.87,422564,0
+GMED.US,D,20220126,000000,66.6,67.15,64.73,65.19,407772,0
+GMED.US,D,20220127,000000,65.51,65.94,63.11,63.68,1017359,0
+GMED.US,D,20220128,000000,63.76,64.78,62.39,64.74,818575,0
+GMED.US,D,20220131,000000,64.97,66.79,64.29,66.73,578247,0
+GMED.US,D,20220201,000000,67.08,67.44,66.25,66.86,460285,0
+GMED.US,D,20220202,000000,67,67.76,66.36,66.79,351497,0
+GMED.US,D,20220203,000000,66.51,68.08,66.06,67.58,629709,0
+GMED.US,D,20220204,000000,67.22,67.79,66.2,66.7,366831,0
+GMED.US,D,20220207,000000,67.1,67.83,66.7,67.37,399911,0
+GMED.US,D,20220208,000000,67.27,70.16,67.27,69.41,528327,0
+GMED.US,D,20220209,000000,69.97,71.01,69.97,70.55,463769,0
+GMED.US,D,20220210,000000,69.46,71.16,69.432,70.03,364339,0
+GMED.US,D,20220211,000000,70.44,70.78,68.82,69.22,349359,0
+GMED.US,D,20220214,000000,69.22,69.8,67.21,67.47,704567,0
+GMED.US,D,20220215,000000,68.6,69.57,68.26,69.25,576340,0
+GMED.US,D,20220216,000000,68.74,69.085,67.43,68.37,857675,0
+GMED.US,D,20220217,000000,67.76,68.23,65.71,66.34,837352,0
+GMED.US,D,20220218,000000,64.83,68.88,64.16,66.25,1474647,0
+GMED.US,D,20220222,000000,65.4,66.67,65.26,65.83,667304,0
+GMED.US,D,20220223,000000,66,67.15,65.68,66.29,386594,0
+GMED.US,D,20220224,000000,64.76,67.84,64.35,67.76,452572,0
+GMED.US,D,20220225,000000,67.82,69.87,67.5,69.7,385454,0
+GMED.US,D,20220228,000000,68.92,70.63,68.89,70.32,487073,0
+GMED.US,D,20220301,000000,69.88,71.16,69.88,70.9,631531,0
+GMED.US,D,20220302,000000,71.14,73.25,71.14,72.36,512024,0
+GMED.US,D,20220303,000000,72.69,73.15,71.59,72.09,381297,0
+GMED.US,D,20220304,000000,71.19,71.93,70.235,71.82,272279,0
+GMED.US,D,20220307,000000,73.28,73.28,71.35,72.27,589469,0
+GMED.US,D,20220308,000000,72,72.06,69.69,70.03,1512196,0
+GMED.US,D,20220309,000000,71.17,71.17,68.54,69.42,843885,0
+GMED.US,D,20220310,000000,68.5,70.73,68.48,70.5,765301,0
+GMED.US,D,20220311,000000,70.67,71.845,68.51,68.61,428461,0
+GMED.US,D,20220314,000000,68.68,68.68,64.1,64.44,670609,0
+GMED.US,D,20220315,000000,64.7,66.515,64.7,65.89,1017238,0
+GMED.US,D,20220316,000000,66.43,67.88,65.84,67.14,341572,0
+GMED.US,D,20220317,000000,67.06,69.4,66.55,69.36,320738,0
+GMED.US,D,20220318,000000,69.38,69.38,68.07,69.27,729326,0
+GMED.US,D,20220321,000000,69.05,69.39,68.065,68.57,212556,0
+GMED.US,D,20220322,000000,68.65,69.41,68.53,69.1,346695,0
+GMED.US,D,20220323,000000,68.91,68.91,67.195,67.97,461664,0
+GMED.US,D,20220324,000000,68.4,69.32,67.81,69.26,289000,0
+GMED.US,D,20220325,000000,69.62,71.02,69.41,70.99,400993,0
+GMED.US,D,20220328,000000,71.44,73.45,71.27,73.27,842394,0
+GMED.US,D,20220329,000000,73.79,74.9,73.66,73.95,502386,0
+GMED.US,D,20220330,000000,73.75,74.99,73.46,74.99,482091,0
+GMED.US,D,20220331,000000,74.82,75.1,73.77,73.78,563705,0
+GMED.US,D,20220401,000000,74.07,76.44,74.07,76.17,463318,0
+GMED.US,D,20220404,000000,76.17,76.17,74.4,75.4,653529,0
+GMED.US,D,20220405,000000,75.36,75.97,74.9,75.01,679873,0
+GMED.US,D,20220406,000000,74.36,75.509,74.03,75.3,1985338,0
+GMED.US,D,20220407,000000,74.92,76.08,74.765,75.95,512828,0
+GMED.US,D,20220408,000000,75.64,76.68,75.24,76.35,759917,0
+GMED.US,D,20220411,000000,75.85,76.49,74.69,74.75,877927,0
+GMED.US,D,20220412,000000,75,76.12,74.8,75.49,670718,0
+GMED.US,D,20220413,000000,76.2,77.34,76.18,76.96,406028,0
+GMED.US,D,20220414,000000,77.06,78.3988,76.7,77.5,977009,0
+GMED.US,D,20220418,000000,77.31,77.82,75.82,76.32,871637,0
+GMED.US,D,20220419,000000,76.44,78.82,76.33,78.76,945714,0
+GMED.US,D,20220420,000000,79.14,81.54,78.85,81.37,1034744,0
+GMED.US,D,20220421,000000,81.78,81.78,78.92,79,897456,0
+GMED.US,D,20220422,000000,70,70.66,67.63,68.53,5230208,0
+GMED.US,D,20220425,000000,68.56,70.19,68.26,70.14,975304,0
+GMED.US,D,20220426,000000,69.27,69.95,67.45,67.51,1056789,0
+GMED.US,D,20220427,000000,67.16,67.93,65.945,66.32,1329623,0
+GMED.US,D,20220428,000000,66.49,67.24,65.62,66.53,1322574,0
+GMED.US,D,20220429,000000,66.16,66.97,65.87,66.22,1225202,0
+GMED.US,D,20220502,000000,66.22,67.05,64.809,66.09,784772,0
+GMED.US,D,20220503,000000,66.9,67.2,66,66.38,569639,0
+GMED.US,D,20220504,000000,66.64,68.65,65.9,68.26,752752,0
+GMED.US,D,20220505,000000,68.03,68.5,65.8,67.29,1234205,0
+GMED.US,D,20220506,000000,67.06,67.17,64.16,65.15,1623355,0
+GMED.US,D,20220509,000000,63.93,64.035,60.27,60.47,1202834,0
+GMED.US,D,20220510,000000,60.92,61.62,59.24,61.22,1309565,0
+GMED.US,D,20220511,000000,57.21,63.64,57.21,60.56,1484856,0
+GMED.US,D,20220512,000000,59.95,61.675,59.91,61.06,857625,0
+GMED.US,D,20220513,000000,61.93,63.73,61.7,63.59,532466,0
+GMED.US,D,20220516,000000,63.58,64.678,63.17,64.1,927596,0
+GMED.US,D,20220517,000000,65.14,67.08,64.54,66.7,815693,0
+GMED.US,D,20220518,000000,65.93,66.89,65.57,65.72,795825,0
+GMED.US,D,20220519,000000,65.12,66.23,63.57,65.1,669673,0
+GMED.US,D,20220520,000000,65.74,65.74,63.35,64.92,860781,0
+GMED.US,D,20220523,000000,65.92,66.14,64.42,66,531877,0
+GMED.US,D,20220524,000000,65.6,65.99,64.81,65.48,556108,0
+GMED.US,D,20220525,000000,64.77,66.01,64.35,65.87,432559,0
+GMED.US,D,20220526,000000,66.08,66.46,65.7301,66.15,277112,0
+GMED.US,D,20220527,000000,66.39,67,66.13,66.82,379148,0
+GMED.US,D,20220531,000000,66.83,66.9999,65.78,66.6,983997,0
+GMED.US,D,20220601,000000,66.53,66.75,63.43,64.28,634227,0
+GMED.US,D,20220602,000000,64.4,66.6,63.51,66.59,363902,0
+GMED.US,D,20220603,000000,66.07,66.07,63.4,63.53,641129,0
+GMED.US,D,20220606,000000,64.25,64.48,61.48,61.9,616504,0
+GMED.US,D,20220607,000000,61.51,62.54,61.22,62.21,826505,0
+GMED.US,D,20220608,000000,61.97,62.52,61.46,61.58,398485,0
+GMED.US,D,20220609,000000,61.3,61.3,59.92,60.55,818019,0
+GMED.US,D,20220610,000000,59.87,60.17,59.035,59.09,587085,0
+GMED.US,D,20220613,000000,57.6,57.93,56.64,57.32,621678,0
+GMED.US,D,20220614,000000,57.43,57.5,55.13,55.71,732779,0
+GMED.US,D,20220615,000000,56.27,56.84,54.8,55.58,657438,0
+GMED.US,D,20220616,000000,54.15,54.89,52.6,53.08,953366,0
+GMED.US,D,20220617,000000,53.49,55.11,53.42,54.47,1227249,0
+GMED.US,D,20220621,000000,55.2,55.26,53.98,54.38,884502,0
+GMED.US,D,20220622,000000,53.9,58.18,53.875,57.36,1119866,0
+GMED.US,D,20220623,000000,57.23,57.89,56.345,56.75,760750,0
+GMED.US,D,20220624,000000,57.53,58.685,56.7183,57.85,833579,0
+GMED.US,D,20220627,000000,57.57,59.029,57.43,58.71,543431,0
+GMED.US,D,20220628,000000,59.16,59.59,57.48,57.55,649695,0
+GMED.US,D,20220629,000000,57.49,58.03,56.72,57.53,465975,0
+GMED.US,D,20220630,000000,56.57,56.87,55.7234,56.14,560616,0
+GMED.US,D,20220701,000000,56.26,57.929,55.86,57.72,469722,0
+GMED.US,D,20220705,000000,56.95,57.525,55.09,57.39,423389,0
+GMED.US,D,20220706,000000,57.31,58,56.43,56.76,671770,0
+GMED.US,D,20220707,000000,56.92,58.16,56.77,58.03,786408,0
+GMED.US,D,20220708,000000,57.83,58.36,57.2206,57.6,443054,0
+GMED.US,D,20220711,000000,57.01,57.27,56.3,56.49,234213,0
+GMED.US,D,20220712,000000,56.24,57,56.18,56.72,341969,0
+GMED.US,D,20220713,000000,56.12,56.96,55.72,56.71,200701,0
+GMED.US,D,20220714,000000,55.99,56.015,55.12,55.32,361932,0
+GMED.US,D,20220715,000000,56.14,56.52,55.59,56.34,452670,0
+GMED.US,D,20220718,000000,56.52,57.93,56.33,56.77,466132,0
+GMED.US,D,20220719,000000,57.68,58.225,57.41,57.96,642404,0
+GMED.US,D,20220720,000000,58,58.795,57.37,58,514856,0
+GMED.US,D,20220721,000000,58.25,58.75,57.65,58.05,685895,0
+GMED.US,D,20220722,000000,57.8,57.8,55.75,56.39,1147971,0
+GMED.US,D,20220725,000000,56.82,57.9,56.015,57.83,565321,0
+GMED.US,D,20220726,000000,57.76,59,57.565,58.41,578920,0
+GMED.US,D,20220727,000000,59.24,60.215,58.4,59.83,872661,0
+GMED.US,D,20220728,000000,59.79,59.79,57.715,58.79,686396,0
+GMED.US,D,20220729,000000,58.37,58.85,58.02,58.69,557441,0
+GMED.US,D,20220801,000000,58.15,59.23,58.15,58.82,509760,0
+GMED.US,D,20220802,000000,58.99,60.57,58.6437,60.03,582167,0
+GMED.US,D,20220803,000000,60.53,60.53,59.495,59.7,573778,0
+GMED.US,D,20220804,000000,59.5,59.89,58.81,58.85,1147004,0
+GMED.US,D,20220805,000000,58.85,64.67,56.89,62.93,1711701,0
+GMED.US,D,20220808,000000,62.88,64.59,62.72,63.52,577606,0
+GMED.US,D,20220809,000000,63.25,64.03,63.25,63.79,741499,0
+GMED.US,D,20220810,000000,64.5,65.17,64.1,65.16,619102,0
+GMED.US,D,20220811,000000,65.85,66.465,65.06,65.31,567328,0
+GMED.US,D,20220812,000000,64.87,66.95,64.73,66.67,479028,0
+GMED.US,D,20220815,000000,66.2,67.69,66.04,67.54,448146,0
+GMED.US,D,20220816,000000,67.21,68.09,66.665,67.06,439600,0
+GMED.US,D,20220817,000000,66.26,67.25,66.15,66.52,532668,0
+GMED.US,D,20220818,000000,66.63,67,65.5,66.22,341099,0
+GMED.US,D,20220819,000000,65.8,65.84,64.27,64.8,393096,0
+GMED.US,D,20220822,000000,63.92,64.6224,62.34,62.52,617532,0
+GMED.US,D,20220823,000000,62.68,62.68,60.1,60.52,769405,0
+GMED.US,D,20220824,000000,60.44,61.86,60.1322,61.65,443153,0
+GMED.US,D,20220825,000000,61.98,62.88,61.795,62.78,342480,0
+GMED.US,D,20220826,000000,62.69,62.69,60.13,60.34,454149,0
+GMED.US,D,20220829,000000,60,60.26,59.3519,59.9,414545,0
+GMED.US,D,20220830,000000,60.16,60.16,58.76,59.13,365953,0
+GMED.US,D,20220831,000000,59.48,60.05,58.69,59.19,893680,0
+GMED.US,D,20220901,000000,58.85,58.85,57.265,58.58,487524,0
+GMED.US,D,20220902,000000,59.2,59.46,57.89,58.25,419333,0
+GMED.US,D,20220906,000000,58.42,58.42,56.85,57.78,551188,0
+GMED.US,D,20220907,000000,57.78,60.98,57.61,60.43,721613,0
+GMED.US,D,20220908,000000,59.82,61.57,59.58,61.09,658670,0
+GMED.US,D,20220909,000000,61.14,62.93,61.09,62.81,878979,0
+GMED.US,D,20220912,000000,63,64.06,62.9,63.74,673398,0
+GMED.US,D,20220913,000000,62.13,63,61.83,62.34,847326,0
+GMED.US,D,20220914,000000,62.17,62.73,61.49,62.68,756996,0
+GMED.US,D,20220915,000000,62.76,63.325,61.49,61.51,744231,0
+GMED.US,D,20220916,000000,61.1,61.125,59.69,60.96,1265198,0
+GMED.US,D,20220919,000000,60.34,60.69,59.01,60.4,375921,0
+GMED.US,D,20220920,000000,59.97,60.63,58.94,60.45,595260,0
+GMED.US,D,20220921,000000,61.12,61.41,59.02,59.02,538396,0
+GMED.US,D,20220922,000000,58.75,58.75,57.45,57.74,354013,0
+GMED.US,D,20220923,000000,57.02,58.33,56.17,58.29,730365,0
+GMED.US,D,20220926,000000,57.98,58.795,57.32,58.35,695700,0
+GMED.US,D,20220927,000000,58.87,59.26,57.21,58.06,505648,0
+GMED.US,D,20220928,000000,58.26,60.01,58.26,59.73,431032,0
+GMED.US,D,20220929,000000,59.15,59.78,58.31,59.51,396104,0
+GMED.US,D,20220930,000000,59.75,61.78,59.29,59.57,694621,0
+GMED.US,D,20221003,000000,60.19,61.52,59.21,60.85,460605,0
+GMED.US,D,20221004,000000,61.63,63.13,61.32,63.09,664587,0
+GMED.US,D,20221005,000000,62.36,63.24,61.93,62.55,274428,0
+GMED.US,D,20221006,000000,62.53,63.01,61.945,62.04,255094,0
+GMED.US,D,20221007,000000,61.7,61.93,59.44,59.79,311778,0
+GMED.US,D,20221010,000000,60.21,60.21,58.36,58.4,613683,0
+GMED.US,D,20221011,000000,58.49,60.72,58.105,59.59,623455,0
+GMED.US,D,20221012,000000,59.8,60.55,58.515,59.2,529323,0
+GMED.US,D,20221013,000000,58.14,61.14,57.52,60.6,400424,0
+GMED.US,D,20221014,000000,61.07,61.56,60.22,60.77,883654,0
+GMED.US,D,20221017,000000,61.75,64.16,61.75,63.95,576441,0
+GMED.US,D,20221018,000000,65.7,66.525,64.03,64.19,527390,0
+GMED.US,D,20221019,000000,63.98,64.46,62.99,63.34,470363,0
+GMED.US,D,20221020,000000,63.45,63.7479,62.125,62.27,462621,0
+GMED.US,D,20221021,000000,62.26,63.485,60.33,63.38,361242,0
+GMED.US,D,20221024,000000,64,64.8,63.41,64.64,327095,0
+GMED.US,D,20221025,000000,65.29,65.97,64.2,65.93,430952,0
+GMED.US,D,20221026,000000,66.64,68.29,66.22,66.82,429747,0
+GMED.US,D,20221027,000000,67.18,67.18,66.02,66.44,397446,0
+GMED.US,D,20221028,000000,66.43,67.94,66.24,67.21,337594,0
+GMED.US,D,20221031,000000,67.17,67.24,66.28,67,356077,0
+GMED.US,D,20221101,000000,67.24,67.43,66.08,66.92,919364,0
+GMED.US,D,20221102,000000,66.45,67.275,65,65.04,785370,0
+GMED.US,D,20221103,000000,64.16,64.89,63.24,64.34,712028,0
+GMED.US,D,20221104,000000,65.22,65.22,62.605,62.94,1105059,0
+GMED.US,D,20221107,000000,63.26,64.31,62.78,64.26,871972,0
+GMED.US,D,20221108,000000,64.08,65.9,62.5701,64.29,1096723,0
+GMED.US,D,20221109,000000,61.79,62.535,58.78,61.59,1647468,0
+GMED.US,D,20221110,000000,64.33,65.76,63.25,65.76,868567,0
+GMED.US,D,20221111,000000,66.42,70.35,66.02,70.33,1265876,0
+GMED.US,D,20221114,000000,70,71.27,69.524,70.89,654939,0
+GMED.US,D,20221115,000000,71.06,72.13,70.56,71.78,645448,0
+GMED.US,D,20221116,000000,71.48,72.27,70.24,70.4,944597,0
+GMED.US,D,20221117,000000,69.19,69.23,65.92,68.5,707484,0
+GMED.US,D,20221118,000000,69.73,70.29,68.41,68.97,439674,0
+GMED.US,D,20221121,000000,68.31,69.64,68.16,68.84,564375,0
+GMED.US,D,20221122,000000,68.77,70.84,68.54,70.66,586138,0
+GMED.US,D,20221123,000000,70.55,71.85,69.94,71.14,347017,0
+GMED.US,D,20221125,000000,71.21,72.15,71.21,71.54,194348,0
+GMED.US,D,20221128,000000,70.87,71.955,70.7541,71.03,581405,0
+GMED.US,D,20221129,000000,71.06,72.13,70.69,71.77,410616,0
+GMED.US,D,20221130,000000,72.05,74.05,70.87,73.89,970943,0
+GMED.US,D,20221201,000000,74.11,75.86,73.85,75.5,555447,0
+GMED.US,D,20221202,000000,74.75,75.52,74.485,74.95,628060,0
+GMED.US,D,20221205,000000,74.13,74.36,72.0801,72.28,530383,0
+GMED.US,D,20221206,000000,71.97,71.97,68.26,68.95,572827,0
+GMED.US,D,20221207,000000,69.05,70.34,69,70.06,549863,0
+GMED.US,D,20221208,000000,70.33,71.86,69.77,71.67,447779,0
+GMED.US,D,20221209,000000,71.59,72.59,71.4325,72,398886,0
+GMED.US,D,20221212,000000,72,74.06,71.78,74.04,350932,0
+GMED.US,D,20221213,000000,75.5,76.7366,73.85,74.05,466447,0
+GMED.US,D,20221214,000000,73.98,75.29,73.44,74.4,440781,0
+GMED.US,D,20221215,000000,73.31,73.695,72.11,72.35,429157,0
+GMED.US,D,20221216,000000,71.36,72.4,70.99,71.63,1421867,0
+GMED.US,D,20221219,000000,71.46,71.865,70.705,71.34,340020,0
+GMED.US,D,20221220,000000,71.61,72.58,71.11,72,365120,0
+GMED.US,D,20221221,000000,72.52,73.87,72.34,73.85,482293,0
+GMED.US,D,20221222,000000,73.23,74.46,72.51,74.29,363722,0
+GMED.US,D,20221223,000000,74.35,75.09,73.58,73.86,398841,0
+GMED.US,D,20221227,000000,73.73,74.105,72.735,73.81,356277,0
+GMED.US,D,20221228,000000,74,74.64,72.76,72.78,358587,0
+GMED.US,D,20221229,000000,73.32,75.16,73.32,74.55,298548,0
+GMED.US,D,20221230,000000,74,74.535,73.36,74.27,309611,0
+GMED.US,D,20230103,000000,75.14,75.37,72.96,73.16,502901,0
+GMED.US,D,20230104,000000,74.04,74.5,73.14,73.93,845717,0
+GMED.US,D,20230105,000000,73.72,73.9,72.625,72.71,862243,0
+GMED.US,D,20230106,000000,73,73.5327,71.625,72.22,811946,0
+GMED.US,D,20230109,000000,72.99,73.42,71.89,72.31,520512,0
+GMED.US,D,20230110,000000,72.36,73.81,72.36,73.04,302875,0
+GMED.US,D,20230111,000000,73.28,73.745,71.55,73.6,505746,0
+GMED.US,D,20230112,000000,73.61,74.28,72.055,73.6,548762,0
+GMED.US,D,20230113,000000,73.49,74.66,73.175,74.4,286713,0
+GMED.US,D,20230117,000000,74.16,74.19,72.85,72.91,414130,0
+GMED.US,D,20230118,000000,72.89,73.76,71.85,72.02,414575,0
+GMED.US,D,20230119,000000,71.53,72.55,71.08,72.29,290625,0
+GMED.US,D,20230120,000000,72.64,74.08,72.05,74.05,435233,0
+GMED.US,D,20230123,000000,74.05,74.94,73.9334,74.5,429831,0
+GMED.US,D,20230124,000000,73.78,74.99,73.31,74.16,564647,0
+GMED.US,D,20230125,000000,73.34,74.17,72.73,74.04,337464,0
+GMED.US,D,20230126,000000,74.53,75.26,74.0401,75.18,287557,0
+GMED.US,D,20230127,000000,75.08,76.03,74.97,75.86,292570,0
+GMED.US,D,20230130,000000,75.44,75.86,73.87,73.88,405731,0
+GMED.US,D,20230131,000000,74.62,75.53,73.88,75.5,448900,0
+GMED.US,D,20230201,000000,75.6,77.29,75.23,77.08,310241,0
+GMED.US,D,20230202,000000,77.22,78.871,76.97,78.59,448081,0
+GMED.US,D,20230203,000000,78.05,80.04,77.965,79.63,444057,0
+GMED.US,D,20230206,000000,78.96,79.47,76.9,76.9,333917,0
+GMED.US,D,20230207,000000,76.46,78.155,75.9888,77.88,478322,0
+GMED.US,D,20230208,000000,77.5,78.58,76.96,76.96,629577,0
+GMED.US,D,20230209,000000,65.8,66.84,61.1,62.97,15332893,0
+GMED.US,D,20230210,000000,61.74,62.3,59.3,60.28,6662729,0
+GMED.US,D,20230213,000000,60.24,60.55,58.98,59.43,4222532,0
+GMED.US,D,20230214,000000,59.43,60.74,59.13,60.1,2656628,0
+GMED.US,D,20230215,000000,59.91,61.71,59.7,61.46,2204093,0
+GMED.US,D,20230216,000000,61,61.12,60,60.5,1817888,0
+GMED.US,D,20230217,000000,60.44,60.655,59.52,60.18,1492456,0
+GMED.US,D,20230221,000000,59.55,59.86,58.58,59.13,1998708,0
+GMED.US,D,20230222,000000,59.23,60.32,59,59.43,1787924,0
+GMED.US,D,20230223,000000,59.89,60.08,58.73,59.54,1604263,0
+GMED.US,D,20230224,000000,59.2,59.21,57.59,58.76,1541170,0
+GMED.US,D,20230227,000000,59.13,59.135,58.6,58.84,1634978,0
+GMED.US,D,20230228,000000,58.78,59.15,58.13,58.34,1317608,0
+GMED.US,D,20230301,000000,58.03,58.35,57.51,57.88,1454345,0
+GMED.US,D,20230302,000000,57.56,58.3229,57.215,58.1,983855,0
+GMED.US,D,20230303,000000,58.55,59.36,58.03,59.34,1530586,0
+GMED.US,D,20230306,000000,59.54,59.68,58.9,59.2,1289371,0
+GMED.US,D,20230307,000000,59.16,59.32,57.16,57.5,1122448,0
+GMED.US,D,20230308,000000,57.5,57.5,56.36,56.62,1006854,0
+GMED.US,D,20230309,000000,56.68,57.04,54.53,54.92,2193697,0
+GMED.US,D,20230310,000000,54.9,54.9,53.29,54.51,1950673,0
+GMED.US,D,20230313,000000,53.97,54.91,53,53.25,1618401,0
+GMED.US,D,20230314,000000,54.24,54.24,52.08,52.68,1771182,0
+GMED.US,D,20230315,000000,51.94,52.76,51.65,52.51,1868161,0
+GMED.US,D,20230316,000000,52,52.25,50.92,52.2,1770235,0
+GMED.US,D,20230317,000000,52.18,52.565,51.53,51.83,2199294,0
+GMED.US,D,20230320,000000,51.84,52.73,51.66,52.39,1202450,0
+GMED.US,D,20230321,000000,52.89,53.23,52.72,53.18,1143826,0
+GMED.US,D,20230322,000000,53.09,53.51,52.24,52.26,1241345,0
+GMED.US,D,20230323,000000,52.52,53.17,52.07,52.3,1366602,0
+GMED.US,D,20230324,000000,52.19,53.15,51.92,53.14,1252767,0
+GMED.US,D,20230327,000000,53.98,54.11,52.98,53.37,1217358,0
+GMED.US,D,20230328,000000,53.06,53.81,53.03,53.2,1893150,0
+GMED.US,D,20230329,000000,53.49,53.93,53.23,53.47,1198007,0
+GMED.US,D,20230330,000000,54.8,55.81,54.55,55.72,1959490,0
+GMED.US,D,20230331,000000,56,56.81,55.795,56.64,1200442,0
+GMED.US,D,20230403,000000,56.76,57.35,56.29,56.91,1424226,0
+GMED.US,D,20230404,000000,57.15,57.75,56.91,57.57,1386472,0
+GMED.US,D,20230405,000000,57.54,58.005,57.16,57.21,1209489,0
+GMED.US,D,20230406,000000,57.43,57.7,56.87,57.22,1332268,0
+GMED.US,D,20230410,000000,57.06,57.5,56.83,57.5,1276184,0
+GMED.US,D,20230411,000000,58.17,58.61,57.81,58.25,1259823,0
+GMED.US,D,20230412,000000,58.63,58.775,57.11,57.22,902499,0
+GMED.US,D,20230413,000000,57.41,58.24,57.37,58.11,1116986,0
+GMED.US,D,20230414,000000,58.09,58.2,57.35,57.54,826625,0
+GMED.US,D,20230417,000000,57.47,59.79,57.47,59.03,1569602,0
+GMED.US,D,20230418,000000,59.4,59.4,57.35,57.75,958139,0
+GMED.US,D,20230419,000000,57.54,58.495,57.37,58.24,722262,0
+GMED.US,D,20230420,000000,57.83,58.22,57.62,58.04,851895,0
+GMED.US,D,20230421,000000,58.28,58.28,57.54,57.92,1207158,0
+GMED.US,D,20230424,000000,58.15,58.42,57.73,58.09,882145,0
+GMED.US,D,20230425,000000,57.74,58.12,57.56,57.65,893820,0
+GMED.US,D,20230426,000000,57.52,57.89,57.18,57.66,712947,0
+GMED.US,D,20230427,000000,57.7,57.865,56.77,57.53,2570222,0
+GMED.US,D,20230428,000000,57.44,58.39,57.03,58.14,2701062,0
+GMED.US,D,20230501,000000,58.26,58.79,57.89,58.08,1631762,0
+GMED.US,D,20230502,000000,57.905,57.99,56.39,56.48,1551294,0
+GMED.US,D,20230503,000000,56.44,57.58,56.2,56.81,1312433,0
+GMED.US,D,20230504,000000,56.84,57.43,56.1,56.59,2664636,0
+GMED.US,D,20230505,000000,58.18,58.62,57.05,58.45,3929153,0
+GMED.US,D,20230508,000000,58.35,58.58,57.51,58.17,1008135,0
+GMED.US,D,20230509,000000,57.75,57.82,56.54,56.65,1144166,0
+GMED.US,D,20230510,000000,56.96,57.6,56.56,57.36,1346993,0
+GMED.US,D,20230511,000000,57.22,57.77,56.98,57.45,1624886,0
+GMED.US,D,20230512,000000,57.56,57.72,56.37,56.83,1158571,0
+GMED.US,D,20230515,000000,56.84,57.215,56.27,56.66,1888170,0
+GMED.US,D,20230516,000000,56.51,57.2,55.64,56.46,1643320,0
+GMED.US,D,20230517,000000,56.55,57.32,55.67,56.84,1795417,0
+GMED.US,D,20230518,000000,56.77,57.025,56.41,56.73,836504,0
+GMED.US,D,20230519,000000,57.14,57.61,55.98,56.16,1163854,0
+GMED.US,D,20230522,000000,56.02,57.02,55.86,56.86,1120195,0
+GMED.US,D,20230523,000000,56.78,56.78,54.58,54.71,1127374,0
+GMED.US,D,20230524,000000,54.38,54.41,53.3,53.38,1380785,0
+GMED.US,D,20230525,000000,53.22,53.35,52.381,53.07,818646,0
+GMED.US,D,20230526,000000,53.08,53.54,52.66,52.93,1236507,0
+GMED.US,D,20230530,000000,52.95,53.33,52.27,52.61,972759,0
+GMED.US,D,20230531,000000,52.15,54.54,51.79,54.13,1580141,0
+GMED.US,D,20230601,000000,54.49,55.42,54.05,55.01,1083722,0
+GMED.US,D,20230602,000000,55.53,55.98,55.17,55.78,658939,0
+GMED.US,D,20230605,000000,55.63,55.78,55.02,55.46,849645,0
+GMED.US,D,20230606,000000,55.42,56.21,55.245,56.19,586870,0
+GMED.US,D,20230607,000000,56.19,56.35,55.555,56.08,701494,0
+GMED.US,D,20230608,000000,56.01,56.01,55.44,55.91,485281,0
+GMED.US,D,20230609,000000,55.85,56.19,55.59,55.73,762033,0
+GMED.US,D,20230612,000000,56.08,56.95,55.85,56.87,759942,0
+GMED.US,D,20230613,000000,56.9,57.46,56.32,56.34,665972,0
+GMED.US,D,20230614,000000,57.55,58.025,56.315,56.45,755055,0
+GMED.US,D,20230615,000000,56.19,58.84,56.14,58.73,1128178,0
+GMED.US,D,20230616,000000,59.07,59.3,58.43,58.63,1167245,0
+GMED.US,D,20230620,000000,58.04,58.32,57.4,57.47,897236,0
+GMED.US,D,20230621,000000,57.12,57.77,56.84,57.74,770904,0
+GMED.US,D,20230622,000000,57.75,58.55,57.41,58.53,785515,0
+GMED.US,D,20230623,000000,58.24,58.79,57.99,58.43,1189012,0
+GMED.US,D,20230626,000000,58.34,58.42,57.43,57.8,539739,0
+GMED.US,D,20230627,000000,57.9,58.43,57.28,58.32,877617,0
+GMED.US,D,20230628,000000,58.46,58.49,57.96,58.49,582651,0
+GMED.US,D,20230629,000000,58.21,59.08,58.05,58.86,408669,0
+GMED.US,D,20230630,000000,59.27,59.99,58.81,59.54,900948,0
+GMED.US,D,20230703,000000,59.1,59.42,57.605,58.13,409918,0
+GMED.US,D,20230705,000000,57.81,57.97,57.3775,57.55,499040,0
+GMED.US,D,20230706,000000,57.09,57.23,55.96,56.72,722644,0
+GMED.US,D,20230707,000000,56.44,58.09,56.1,58.07,1106240,0
+GMED.US,D,20230710,000000,58.05,60.36,57.78,59.74,877772,0
+GMED.US,D,20230711,000000,59.78,60.55,59.78,60.46,716142,0
+GMED.US,D,20230712,000000,61.13,61.98,60.6953,61.64,1097007,0
+GMED.US,D,20230713,000000,61.76,62.1,61.23,61.93,496575,0
+GMED.US,D,20230714,000000,61.89,62.27,61.66,61.95,574300,0
+GMED.US,D,20230717,000000,61.73,62.45,61.44,62.27,554220,0
+GMED.US,D,20230718,000000,62.18,62.68,61.79,62.37,627745,0
+GMED.US,D,20230719,000000,62.67,62.76,61.18,61.35,921399,0
+GMED.US,D,20230720,000000,61.82,62.13,61.29,61.76,1085074,0
+GMED.US,D,20230721,000000,61.85,62.24,61.2,61.76,642926,0
+GMED.US,D,20230724,000000,61.74,62.2,60.93,61.16,562488,0
+GMED.US,D,20230725,000000,60.75,61.92,60.75,61.71,1055756,0
+GMED.US,D,20230726,000000,61.64,62.48,61.64,62.25,626142,0
+GMED.US,D,20230727,000000,62.67,62.88,60.99,60.99,857392,0
+GMED.US,D,20230728,000000,61.51,61.61,60.77,60.94,654458,0
+GMED.US,D,20230731,000000,60.9,60.93,59.84,60.27,855006,0
+GMED.US,D,20230801,000000,59.55,60.195,58.91,58.98,1061700,0
+GMED.US,D,20230802,000000,58.52,59.83,58.02,59.69,978074,0
+GMED.US,D,20230803,000000,59.13,59.13,57.62,57.79,1104699,0
+GMED.US,D,20230804,000000,58,59.3,55.89,56.71,1329962,0
+GMED.US,D,20230807,000000,56.89,58.21,56.77,57.62,1001402,0
+GMED.US,D,20230808,000000,57.22,57.22,55.92,56.83,843954,0
+GMED.US,D,20230809,000000,56.85,56.995,56.06,56.37,566628,0
+GMED.US,D,20230810,000000,56.37,57.055,56.21,56.38,388893,0
+GMED.US,D,20230811,000000,56.06,57.19,55.9,57.04,538087,0
+GMED.US,D,20230814,000000,57.06,57.59,56.6793,57.49,815172,0
+GMED.US,D,20230815,000000,57.33,57.67,57.02,57.1,413621,0
+GMED.US,D,20230816,000000,56.85,57.415,56.01,56.17,507378,0
+GMED.US,D,20230817,000000,56.25,56.34,54.91,54.98,608573,0
+GMED.US,D,20230818,000000,54.6,55.51,54.47,55.01,792363,0
+GMED.US,D,20230821,000000,54.89,56.17,54.84,55.39,2091978,0
+GMED.US,D,20230822,000000,55.22,55.45,53.38,54.1,1410077,0
+GMED.US,D,20230823,000000,54.52,55.44,54.02,54.07,1363391,0
+GMED.US,D,20230824,000000,53.91,54.22,53.32,53.52,1261730,0
+GMED.US,D,20230825,000000,53.59,55.17,53.45,54.76,1128992,0
+GMED.US,D,20230828,000000,55.25,55.61,53.12,53.84,4042176,0
+GMED.US,D,20230829,000000,54.01,54.27,52.81,54.21,3538729,0
+GMED.US,D,20230830,000000,54.26,56.62,54.14,55.35,10242479,0
+GMED.US,D,20230831,000000,55.08,55.205,53.33,54.1,20919861,0
+GMED.US,D,20230901,000000,53.9,54.34,52.935,54.23,2740154,0
+GMED.US,D,20230905,000000,54.39,54.39,52.81,52.91,2575452,0
+GMED.US,D,20230906,000000,52.91,54.015,52.4,53.81,2956647,0
+GMED.US,D,20230907,000000,53.75,53.75,51.72,51.77,3454467,0
+GMED.US,D,20230908,000000,51.76,52.06,50.41,50.85,2240187,0
+GMED.US,D,20230911,000000,51.14,51.51,50.81,51.05,1711995,0
+GMED.US,D,20230912,000000,50.87,51.01,49.93,50.04,1224799,0
+GMED.US,D,20230913,000000,49.82,50.18,49.08,49.1,1759149,0
+GMED.US,D,20230914,000000,49.52,49.7299,48.86,49.33,1864458,0
+GMED.US,D,20230915,000000,49.47,50.3,49.4,50.01,2781581,0
+GMED.US,D,20230918,000000,50.01,51.83,49.82,51.6,1868054,0
+GMED.US,D,20230919,000000,52.62,53.3,52.34,53.21,2605945,0
+GMED.US,D,20230920,000000,53.21,53.34,52.745,52.86,1325576,0
+GMED.US,D,20230921,000000,52.6,52.67,51.08,51.09,1098031,0
+GMED.US,D,20230922,000000,51.15,51.47,50.681,50.77,719765,0
+GMED.US,D,20230925,000000,50.56,50.73,50.1,50.27,886711,0
+GMED.US,D,20230926,000000,50,50.55,49.49,49.5,1070768,0
+GMED.US,D,20230927,000000,49.79,50.13,49.09,49.96,1645791,0
+GMED.US,D,20230928,000000,50.07,50.74,49.905,50.25,871784,0
+GMED.US,D,20230929,000000,50.58,50.79,49.53,49.65,1006558,0
+GMED.US,D,20231002,000000,49.35,49.91,48.78,49.59,1052506,0
+GMED.US,D,20231003,000000,50.03,52.16,50.03,51.39,2334996,0
+GMED.US,D,20231004,000000,51.45,51.54,50.045,50.64,1040187,0
+GMED.US,D,20231005,000000,50.71,52.23,50.26,51.87,1311873,0
+GMED.US,D,20231006,000000,51.45,53.35,51.45,52.81,2045081,0
+GMED.US,D,20231009,000000,52.47,53.65,52.38,53.22,1205527,0
+GMED.US,D,20231010,000000,53.23,53.91,52.89,53.02,1431148,0
+GMED.US,D,20231011,000000,52.69,53.05,52.19,53.02,1510104,0
+GMED.US,D,20231012,000000,54.38,54.79,53.02,53.2,2284102,0
+GMED.US,D,20231013,000000,53.09,53.89,52.5802,53.12,1494753,0
+GMED.US,D,20231016,000000,53.51,54.605,53.44,54.22,1237970,0
+GMED.US,D,20231017,000000,53.75,55.9,53.75,55.14,1425528,0
+GMED.US,D,20231018,000000,55.15,55.44,53.88,53.88,1002880,0
+GMED.US,D,20231019,000000,53.64,53.82,51.39,51.4,1789778,0
+GMED.US,D,20231020,000000,51.89,52.47,51.12,51.31,1443411,0
+GMED.US,D,20231023,000000,51,51.387,50.3,50.42,1127035,0
+GMED.US,D,20231024,000000,50.36,50.71,49.22,49.29,980676,0
+GMED.US,D,20231025,000000,48.89,48.89,46.405,46.66,1382194,0
+GMED.US,D,20231026,000000,46.27,47.01,46.03,46.27,1025686,0
+GMED.US,D,20231027,000000,46.54,46.54,45.15,45.66,914161,0
+GMED.US,D,20231030,000000,46.2,46.245,44.72,45.58,3248510,0
+GMED.US,D,20231031,000000,46.04,46.53,45.68,45.71,925770,0
+GMED.US,D,20231101,000000,45.69,46.13,45.28,45.99,825030,0
+GMED.US,D,20231102,000000,46.62,46.98,45.87,46.29,824923,0
+GMED.US,D,20231103,000000,47.04,47.44,46.47,46.99,1136984,0
+GMED.US,D,20231106,000000,46.91,47.2975,46.27,46.51,1482594,0
+GMED.US,D,20231107,000000,46.57,46.84,46.07,46.19,1286825,0
+GMED.US,D,20231108,000000,45.34,47.526,44.01,45.87,2676289,0
+GMED.US,D,20231109,000000,45.84,45.84,43.385,43.89,1733750,0
+GMED.US,D,20231110,000000,44.16,44.24,43.39,44.16,1153848,0
+GMED.US,D,20231113,000000,44.22,44.62,43.68,43.79,1429550,0
+GMED.US,D,20231114,000000,44.77,46.53,44.698,46.06,2001506,0
+GMED.US,D,20231115,000000,45.98,46.81,45.635,45.81,1427881,0
+GMED.US,D,20231116,000000,45.77,46.44,45.17,46.21,1222076,0
+GMED.US,D,20231117,000000,46.64,46.7037,45.252,45.57,905666,0
+GMED.US,D,20231120,000000,45.49,45.69,45.27,45.38,836866,0
+GMED.US,D,20231121,000000,45.46,45.97,45.38,45.91,880867,0
+GMED.US,D,20231122,000000,46.45,46.65,45.81,45.98,766097,0
+GMED.US,D,20231124,000000,45.9,46.34,45.64,46.32,329113,0
+GMED.US,D,20231127,000000,45.99,46.24,45.62,46.07,906134,0
+GMED.US,D,20231128,000000,46.1,46.1,44.88,44.89,907275,0
+GMED.US,D,20231129,000000,45.02,45.8,44.76,44.83,1021787,0
+GMED.US,D,20231130,000000,44.74,45.25,44.239,44.92,891469,0
+GMED.US,D,20231201,000000,44.74,46.01,44.41,46.01,1131607,0
+GMED.US,D,20231204,000000,45.63,46.75,45.6,46.31,1211597,0
+GMED.US,D,20231205,000000,46.1,46.38,45.1228,45.34,1280278,0
+GMED.US,D,20231206,000000,45.57,45.66,44.4,44.46,1024250,0
+GMED.US,D,20231207,000000,44.57,45.4,44.02,45.33,1374300,0
+GMED.US,D,20231208,000000,45.4,46.63,45.21,46.51,2123547,0
+GMED.US,D,20231211,000000,46.26,47.65,46.26,47.07,1679796,0
+GMED.US,D,20231212,000000,47.1,48.235,46.75,47.87,1029745,0
+GMED.US,D,20231213,000000,47.9,49.62,47.19,49.41,1088603,0
+GMED.US,D,20231214,000000,50.34,52.07,50.24,51.12,1426886,0
+GMED.US,D,20231215,000000,50.89,51.06,49.43,49.54,2757070,0
+GMED.US,D,20231218,000000,49.67,50.98,49.14,50.63,1593697,0
+GMED.US,D,20231219,000000,50.73,52.19,50.73,51.79,1375969,0
+GMED.US,D,20231220,000000,52.7,53.3,51.83,51.87,1246001,0
+GMED.US,D,20231221,000000,52.23,54.03,51.95,53.96,1197016,0
+GMED.US,D,20231222,000000,54.2,54.81,53.1,53.67,630356,0
+GMED.US,D,20231226,000000,53.74,54.25,53.44,54.09,448092,0
+GMED.US,D,20231227,000000,54.1,54.235,52.95,53.16,1167960,0
+GMED.US,D,20231228,000000,52.95,54.25,52.95,54.02,882695,0
+GMED.US,D,20231229,000000,53.69,54.05,53.27,53.29,627927,0
+GMED.US,D,20240102,000000,53.04,53.895,52.89,53.16,801195,0
+GMED.US,D,20240103,000000,52.38,52.81,51.51,51.93,1096232,0
+GMED.US,D,20240104,000000,51.69,53.24,51.6,52.94,1951904,0
+GMED.US,D,20240105,000000,52.69,53.535,52.48,52.96,1272925,0
+GMED.US,D,20240108,000000,53.13,53.86,52.69,53.62,1522668,0
+GMED.US,D,20240109,000000,53.31,54.72,53.255,53.84,1006606,0
+GMED.US,D,20240110,000000,54.02,54.44,53.47,54.4,894151,0
+GMED.US,D,20240111,000000,55,57.3676,54.18,56.17,3829949,0
+GMED.US,D,20240112,000000,56.55,57.385,56.06,56.22,1208963,0
+GMED.US,D,20240116,000000,55.82,56.61,54.78,55.36,1187261,0
+GMED.US,D,20240117,000000,54.93,55.57,54.395,54.92,1419873,0
+GMED.US,D,20240118,000000,55.26,55.87,54.69,55.71,1823691,0
+GMED.US,D,20240119,000000,55.94,56.7,55.42,56.52,1787498,0
+GMED.US,D,20240122,000000,57.08,57.46,55.87,56.03,1627876,0
+GMED.US,D,20240123,000000,56.38,56.38,54.3,54.59,980975,0
+GMED.US,D,20240124,000000,55.04,55.835,53.82,53.99,1223739,0
+GMED.US,D,20240125,000000,54.43,54.51,53.24,53.74,979967,0
+GMED.US,D,20240126,000000,54.18,54.4293,53.54,53.75,745214,0
+GMED.US,D,20240129,000000,53.45,54.58,53.45,54.54,737519,0
+GMED.US,D,20240130,000000,54.37,54.495,53.82,53.9,548600,0
+GMED.US,D,20240131,000000,53.75,54.5,52.73,52.79,1721324,0
+GMED.US,D,20240201,000000,52.75,53.0338,51.95,52.48,1312944,0
+GMED.US,D,20240202,000000,52.03,52.26,51.26,51.83,1151256,0
+GMED.US,D,20240205,000000,51.55,52.12,51.03,51.96,1043260,0
+GMED.US,D,20240206,000000,52.17,52.95,51.85,52.71,931115,0
+GMED.US,D,20240207,000000,52.9,53.18,52.25,52.84,532065,0
+GMED.US,D,20240208,000000,52.53,52.725,52,52.48,479835,0
+GMED.US,D,20240209,000000,52.47,52.85,51.98,52.36,547508,0
+GMED.US,D,20240212,000000,52.26,53.04,51.95,52.3,956568,0
+GMED.US,D,20240213,000000,51.19,52.34,51.1,52.15,1361547,0
+GMED.US,D,20240214,000000,52.5,52.87,51.78,52.75,1114409,0
+GMED.US,D,20240215,000000,53.03,53.62,52.9,53.55,873065,0
+GMED.US,D,20240216,000000,53.4,54.51,53.01,53.82,962001,0
+GMED.US,D,20240220,000000,53.57,54.42,52.96,54.16,1578618,0
+GMED.US,D,20240221,000000,53.56,56.66,52.61,55,2790030,0
+GMED.US,D,20240222,000000,55,56.12,54.55,55.26,1032864,0
+GMED.US,D,20240223,000000,55.19,56.38,54.83,56.29,1244391,0
+GMED.US,D,20240226,000000,56.2,56.88,55.68,55.91,1145051,0
+GMED.US,D,20240227,000000,55.91,57.375,55.68,56.43,1462097,0
+GMED.US,D,20240228,000000,55.98,56.255,54.09,54.46,936466,0
+GMED.US,D,20240229,000000,54.69,55.01,53.83,53.99,1314772,0
+GMED.US,D,20240301,000000,53.77,54.75,53.19,54.45,631628,0
+GMED.US,D,20240304,000000,54.53,55.24,54,55.2,848207,0
+GMED.US,D,20240305,000000,55.1,55.22,53.41,53.68,797412,0
+GMED.US,D,20240306,000000,53.82,54.7,53.73,54.49,661495,0
+GMED.US,D,20240307,000000,54.97,55.31,54,54.38,713956,0
+GMED.US,D,20240308,000000,54.49,55.8,54.285,55.36,989749,0
+GMED.US,D,20240311,000000,55.13,55.66,54.28,55.1,853062,0
+GMED.US,D,20240312,000000,54.78,56,54.34,55.29,671952,0
+GMED.US,D,20240313,000000,55.36,56,55.065,55.35,611124,0
+GMED.US,D,20240314,000000,55.17,55.31,51.21,51.87,2940025,0
+GMED.US,D,20240315,000000,51.42,52.5,51.0323,51.4,2682396,0
+GMED.US,D,20240318,000000,53.47,53.58,51.58,51.65,1695031,0
+GMED.US,D,20240319,000000,51.75,52.03,51.56,51.98,970432,0
+GMED.US,D,20240320,000000,51.97,52.1604,51,51.83,775617,0
+GMED.US,D,20240321,000000,52.22,52.51,51.38,52.13,960288,0
+GMED.US,D,20240322,000000,52.6,52.7275,51.87,52.02,858677,0
+GMED.US,D,20240325,000000,52.12,52.26,50.87,51.15,833079,0
+GMED.US,D,20240326,000000,51.41,51.86,50.91,51.62,825739,0
+GMED.US,D,20240327,000000,52,53.26,51.88,53.06,874390,0
+GMED.US,D,20240328,000000,53,53.98,52.905,53.64,764354,0
+GMED.US,D,20240401,000000,53.78,54.04,52.47,53.13,1415750,0
+GMED.US,D,20240402,000000,52.52,52.6,51.48,51.82,767637,0
+GMED.US,D,20240403,000000,51.7,52.71,51.28,52.34,1159144,0
+GMED.US,D,20240404,000000,52.77,52.865,51.13,51.22,1127037,0
+GMED.US,D,20240405,000000,51.02,51.87,50.95,51.83,878893,0
+GMED.US,D,20240408,000000,52.08,53.4,51.855,53.17,1286155,0
+GMED.US,D,20240409,000000,53.36,53.73,53.13,53.68,679926,0
+GMED.US,D,20240410,000000,52.885,53.51,52.44,53.11,617323,0
+GMED.US,D,20240411,000000,53.79,54.16,52.33,52.47,757063,0
+GMED.US,D,20240412,000000,51.94,52.39,51.32,51.67,731371,0
+GMED.US,D,20240415,000000,52.22,52.84,51.58,51.82,757042,0
+GMED.US,D,20240416,000000,51.74,52.02,50.75,51.79,1091496,0
+GMED.US,D,20240417,000000,51.74,52.04,51.1,51.2,1160564,0
+GMED.US,D,20240418,000000,51.17,51.54,50.65,50.75,969555,0
+GMED.US,D,20240419,000000,51.03,51.56,49.94,50.34,1059314,0
+GMED.US,D,20240422,000000,50.66,51.58,50.4625,51.25,967602,0
+GMED.US,D,20240423,000000,51.52,51.65,51.02,51.27,900470,0
+GMED.US,D,20240424,000000,51.08,51.99,51.05,51.44,883839,0
+GMED.US,D,20240425,000000,51.34,51.4,50.02,50.37,613282,0
+GMED.US,D,20240426,000000,50.6,51.065,50.55,50.55,545156,0
+GMED.US,D,20240429,000000,50.63,51.27,50.6,50.61,579998,0
+GMED.US,D,20240430,000000,50.32,50.75,49.77,49.79,519896,0
+GMED.US,D,20240501,000000,49.6,51.29,49.33,50.43,897336,0
+GMED.US,D,20240502,000000,50.75,50.75,50.05,50.48,707973,0
+GMED.US,D,20240503,000000,51.19,51.96,50.89,51.95,1061977,0
+GMED.US,D,20240506,000000,52.48,52.56,50,50.27,1755937,0
+GMED.US,D,20240507,000000,50.56,51.87,50.31,51.36,1831092,0
+GMED.US,D,20240508,000000,58.2,65.74,58.2,61.73,6662790,0
+GMED.US,D,20240509,000000,62.01,64.48,60.85,64.36,2366968,0
+GMED.US,D,20240510,000000,64.2,64.99,63.75,64.72,1794249,0
+GMED.US,D,20240513,000000,64.7,64.9199,63.235,63.75,1216267,0
+GMED.US,D,20240514,000000,63.98,64.54,62.13,62.84,741828,0
+GMED.US,D,20240515,000000,63.28,64.78,63.1,64.53,1003929,0
+GMED.US,D,20240516,000000,64.38,65.28,63.9,63.95,853680,0
+GMED.US,D,20240517,000000,63.89,64.515,62.881,64.4,733075,0
+GMED.US,D,20240520,000000,66.29,67,65.04,66.26,1094834,0
+GMED.US,D,20240521,000000,66.03,66.63,65.87,66.5,870799,0
+GMED.US,D,20240522,000000,66.34,67.37,66.11,67.15,959877,0
+GMED.US,D,20240523,000000,67.1,67.26,65.05,65.39,627365,0
+GMED.US,D,20240524,000000,65.48,66.23,65.21,65.82,636464,0
+GMED.US,D,20240528,000000,65.88,66.18,65.47,65.49,577402,0
+GMED.US,D,20240529,000000,64.91,65.53,64.4301,65.27,625992,0
+GMED.US,D,20240530,000000,65.45,66.88,65.36,66.59,853511,0
+GMED.US,D,20240531,000000,66.75,67.5199,66.65,67.11,977582,0
+GMED.US,D,20240603,000000,67.04,67.8899,66.06,66.7,1063743,0
+GMED.US,D,20240604,000000,66.5,66.89,65.73,66.2,920997,0
+GMED.US,D,20240605,000000,66.43,66.48,65.42,66.31,667331,0
+GMED.US,D,20240606,000000,65.92,66.6599,65.12,66.18,592735,0
+GMED.US,D,20240607,000000,65.12,66.03,64.91,65.12,594657,0
+GMED.US,D,20240610,000000,64.54,66.375,64.19,66.19,967867,0
+GMED.US,D,20240611,000000,65.95,67.19,65.59,66.14,1327662,0
+GMED.US,D,20240612,000000,66.81,67.5,66.06,66.2,806455,0
+GMED.US,D,20240613,000000,66.23,66.32,64.86,65.91,1056994,0
+GMED.US,D,20240614,000000,65.52,65.99,65.28,65.61,590455,0
+GMED.US,D,20240617,000000,65.13,67.07,65.13,66.68,1109626,0
+GMED.US,D,20240618,000000,66.23,67.35,66.1,67.02,1189365,0
+GMED.US,D,20240620,000000,66.72,67.445,66.58,67,945357,0
+GMED.US,D,20240621,000000,67,67.8899,66.33,66.52,2115456,0
+GMED.US,D,20240624,000000,66.65,67.48,66.01,67.23,781130,0
+GMED.US,D,20240625,000000,67.09,67.47,66.33,67.41,643201,0
+GMED.US,D,20240626,000000,67.01,68.16,66.94,68.06,768276,0
+GMED.US,D,20240627,000000,68.09,68.94,67.51,68.85,1265750,0
+GMED.US,D,20240628,000000,68.93,69.12,68.015,68.49,2187437,0
+GMED.US,D,20240701,000000,68.75,69.77,67.85,67.92,848793,0
+GMED.US,D,20240702,000000,67.91,68.68,67.46,68.05,693167,0
+GMED.US,D,20240703,000000,68.09,68.64,67.36,68.62,389893,0
+GMED.US,D,20240705,000000,68.5,68.98,68.08,68.76,505867,0
+GMED.US,D,20240708,000000,69.12,69.545,68.55,68.6,912333,0
+GMED.US,D,20240709,000000,68.6,68.85,68.13,68.33,433508,0
+GMED.US,D,20240710,000000,68.35,69.52,68.04,69.43,472838,0
+GMED.US,D,20240711,000000,69.89,70.839,69.715,70.75,737308,0
+GMED.US,D,20240712,000000,71,71.23,70.39,71.07,608765,0
+GMED.US,D,20240715,000000,71.13,72.1,70.675,72,833184,0
+GMED.US,D,20240716,000000,72.22,73.07,71.51,72.14,1098925,0
+GMED.US,D,20240717,000000,72.3,73.28,72.17,72.81,1020828,0
+GMED.US,D,20240718,000000,72.61,73.89,71.21,71.93,1262732,0
+GMED.US,D,20240719,000000,72.39,72.75,71.42,72.63,765516,0
+GMED.US,D,20240722,000000,72.94,73.73,72.36,73.43,699925,0
+GMED.US,D,20240723,000000,73.5,74.16,73.36,73.38,642555,0
+GMED.US,D,20240724,000000,73.3,74.153,72.62,72.66,948162,0
+GMED.US,D,20240725,000000,72.23,73.28,71.51,71.75,989010,0
+GMED.US,D,20240726,000000,72.26,73.09,71.65,71.89,786116,0
+GMED.US,D,20240729,000000,71.89,72.68,71.515,71.58,985201,0
+GMED.US,D,20240730,000000,71.62,72.08,70.65,71,771769,0
+GMED.US,D,20240731,000000,71.03,72.78,70.53,71.96,724209,0
+GMED.US,D,20240801,000000,71.57,71.8975,68.88,70.1,1083006,0
+GMED.US,D,20240802,000000,69,69.8,68.14,69.1,777828,0
+GMED.US,D,20240805,000000,66.82,68.395,66.02,67.8,1149043,0
+GMED.US,D,20240806,000000,67.82,69.755,67.52,69.05,1066325,0
+GMED.US,D,20240807,000000,74.2,74.21,69.82,70.53,2108536,0
+GMED.US,D,20240808,000000,71.25,73.95,71.04,73.92,1446515,0
+GMED.US,D,20240809,000000,72.55,74.173,72.18,73.2,1164814,0
+GMED.US,D,20240812,000000,73.58,73.6599,72.3,73.05,618228,0
+GMED.US,D,20240813,000000,72.5,72.65,63.61,67.32,4808853,0
+GMED.US,D,20240814,000000,67.34,67.81,66.66,67.08,1380568,0
+GMED.US,D,20240815,000000,67.78,70.64,67.545,68.79,1449166,0
+GMED.US,D,20240816,000000,68.79,70.32,68.6,69.86,870131,0
+GMED.US,D,20240819,000000,69.86,70.34,69.16,70.01,713793,0
+GMED.US,D,20240820,000000,69.89,70.27,69.07,69.14,448706,0
+GMED.US,D,20240821,000000,69.36,69.62,68.515,69.59,522479,0
+GMED.US,D,20240822,000000,70,70.24,69.43,69.68,415058,0
+GMED.US,D,20240823,000000,70,72.19,69.57,72.05,623777,0
+GMED.US,D,20240826,000000,72,72.5,71.6613,71.88,471396,0
+GMED.US,D,20240827,000000,71.68,72.16,71.37,71.73,558043,0
+GMED.US,D,20240828,000000,71.85,71.97,70.93,71.36,493808,0
+GMED.US,D,20240829,000000,71.98,72.53,71.45,72.09,637682,0
+GMED.US,D,20240830,000000,72.12,72.79,71.88,72.7,731688,0
+GMED.US,D,20240903,000000,72.29,72.94,71.79,72.18,826861,0
+GMED.US,D,20240904,000000,72,72.02,69.555,70.37,555356,0
+GMED.US,D,20240905,000000,70.25,71.25,69.25,70.8,531223,0
+GMED.US,D,20240906,000000,70.8,71.29,69.87,69.99,403147,0
+GMED.US,D,20240909,000000,70.23,71.07,69.78,70.02,434937,0
+GMED.US,D,20240910,000000,69.97,70.13,68.88,69.38,434592,0
+GMED.US,D,20240911,000000,68.64,69.43,67.73,69.27,419007,0
+GMED.US,D,20240912,000000,69.19,70.23,68.76,70.06,403199,0
+GMED.US,D,20240913,000000,70.23,70.85,69.55,69.75,469303,0
+GMED.US,D,20240916,000000,70.01,70.67,69.665,69.97,673961,0
+GMED.US,D,20240917,000000,69.97,70.9,69.0475,69.34,478424,0
+GMED.US,D,20240918,000000,69,70.33,68.58,69.59,513762,0
+GMED.US,D,20240919,000000,70.38,70.99,69.345,70.6,592677,0
+GMED.US,D,20240920,000000,70.38,70.7,69.8,70.64,1552067,0
+GMED.US,D,20240923,000000,70.8,71.66,70.8,71.22,840064,0
+GMED.US,D,20240924,000000,71.42,71.97,70.8,70.99,510982,0
+GMED.US,D,20240925,000000,71.24,71.62,69.7607,70.35,599786,0
+GMED.US,D,20240926,000000,70.85,71,69.6727,70.52,519472,0
+GMED.US,D,20240927,000000,70.99,72.245,70.28,70.61,662095,0
+GMED.US,D,20240930,000000,70.66,71.58,70.44,71.54,607814,0
+GMED.US,D,20241001,000000,71.92,72.47,69.78,70.4,537194,0
+GMED.US,D,20241002,000000,70.13,70.15,69.0148,69.98,474644,0
+GMED.US,D,20241003,000000,70,70.5755,69.57,70.04,512831,0
+GMED.US,D,20241004,000000,70.48,70.99,70.17,70.66,461793,0
+GMED.US,D,20241007,000000,70.32,70.535,69.68,69.9,556104,0
+GMED.US,D,20241008,000000,70.18,70.54,69.92,70.06,305808,0
+GMED.US,D,20241009,000000,70.06,70.84,69.44,70.44,363752,0
+GMED.US,D,20241010,000000,69.86,70.2199,69.21,69.79,592717,0
+GMED.US,D,20241011,000000,70.23,71.6,69.95,70.57,758023,0
+GMED.US,D,20241014,000000,70.94,71.24,70.3,71.19,403919,0
+GMED.US,D,20241015,000000,71.44,74.125,71.04,74.05,1755886,0
+GMED.US,D,20241016,000000,74.37,75.98,74.12,74.88,1480335,0
+GMED.US,D,20241017,000000,74.5,74.86,73.33,73.92,970470,0
+GMED.US,D,20241018,000000,74.15,74.15,71.93,72.85,1112080,0
+GMED.US,D,20241021,000000,72.85,74,72.7188,73.49,606212,0
+GMED.US,D,20241022,000000,73.14,73.535,72.19,73.33,470913,0
+GMED.US,D,20241023,000000,73.19,73.95,72.81,73.89,616160,0
+GMED.US,D,20241024,000000,73.88,74.46,73.46,73.64,416184,0
+GMED.US,D,20241025,000000,73.62,73.96,73.1023,73.17,420464,0
+GMED.US,D,20241028,000000,73.53,74.33,73.53,74.2,547278,0
+GMED.US,D,20241029,000000,74.09,74.365,73.42,74.29,534198,0
+GMED.US,D,20241030,000000,74.4,75.91,74.215,75.07,860414,0
+GMED.US,D,20241031,000000,74.41,74.7215,73.46,73.54,602015,0
+GMED.US,D,20241101,000000,73.61,75.52,73.31,74.88,686225,0
+GMED.US,D,20241104,000000,74.54,75.81,74.21,74.72,713179,0
+GMED.US,D,20241105,000000,74.34,76.13,74.23,75.58,1275306,0
+GMED.US,D,20241106,000000,81.51,84.87,79.69,82.71,3866306,0
+GMED.US,D,20241107,000000,81.95,82.93,81.46,81.97,1414133,0
+GMED.US,D,20241108,000000,81,81.895,79.94,80.88,1804199,0
+GMED.US,D,20241111,000000,82.005,82.58,81.41,81.99,1634192,0
+GMED.US,D,20241112,000000,81.925,83.51,81.63,83.42,1444116,0
+GMED.US,D,20241113,000000,83.1,83.74,82.18,82.54,955300,0
+GMED.US,D,20241114,000000,82.79,82.79,80.87,81.1,709353,0
+GMED.US,D,20241115,000000,81.06,81.76,80.59,81.1,982026,0
+GMED.US,D,20241118,000000,80.92,82.39,80.69,81.83,760506,0
+GMED.US,D,20241119,000000,81.45,83.38,80.76,83.32,888750,0
+GMED.US,D,20241120,000000,83.2,83.91,82.3501,83.59,1038268,0
+GMED.US,D,20241121,000000,83.08,85.01,83.08,84.91,1750251,0
+GMED.US,D,20241122,000000,85,85.3,84.16,84.72,966796,0
+GMED.US,D,20241125,000000,84.72,85.33,84.1,84.49,1138187,0
+GMED.US,D,20241126,000000,84.73,84.92,83.76,84.53,594220,0
+GMED.US,D,20241127,000000,84.62,85.74,84.44,85.29,711825,0
+GMED.US,D,20241129,000000,85.415,86,85.24,85.61,341367,0
+GMED.US,D,20241202,000000,87.22,87.22,83.57,83.9,1149053,0
+GMED.US,D,20241203,000000,83.65,85.31,81.84,85.1,1016513,0
+GMED.US,D,20241204,000000,85,85.92,83.96,84.41,680497,0
+GMED.US,D,20241205,000000,83.61,84.13,83.01,83.09,594712,0
+GMED.US,D,20241206,000000,83,83.72,82.87,83.32,472187,0
+GMED.US,D,20241209,000000,83.475,83.6473,82.57,82.92,628145,0
+GMED.US,D,20241210,000000,83.095,83.9,82.34,82.89,556894,0
+GMED.US,D,20241211,000000,82.61,83.81,82.605,82.94,613150,0
+GMED.US,D,20241212,000000,83,84.16,82.555,82.71,836458,0
+GMED.US,D,20241213,000000,82.745,82.745,81.59,82.42,990293,0
+GMED.US,D,20241216,000000,82.25,82.97,81.56,81.7,760434,0
+GMED.US,D,20241217,000000,81.87,84.135,81.42,83.42,1407074,0
+GMED.US,D,20241218,000000,84.72,85.44,81.76,81.78,1347719,0
+GMED.US,D,20241219,000000,82.985,83.46,81.68,81.94,931314,0
+GMED.US,D,20241220,000000,81.5,83.27,81.27,82.63,2828721,0
+GMED.US,D,20241223,000000,82.56,83.39,82.005,83.1,793810,0
+GMED.US,D,20241224,000000,83.31,83.6799,82.76,83.47,287270,0
+GMED.US,D,20241226,000000,83.25,84.44,83.066,84.42,349037,0
+GMED.US,D,20241227,000000,84.385,84.8395,82.675,83.56,611314,0
+GMED.US,D,20241230,000000,82.905,83.44,82.29,82.67,490328,0
+GMED.US,D,20241231,000000,82.865,83.1742,82.49,82.71,425526,0
+GMED.US,D,20250102,000000,82.51,83.75,81.37,81.83,987474,0
+GMED.US,D,20250103,000000,82.08,82.9,81.49,82.79,646568,0
+GMED.US,D,20250106,000000,83,84.245,82.29,83.93,794594,0
+GMED.US,D,20250107,000000,84.28,84.55,83.195,83.45,1066508,0
+GMED.US,D,20250108,000000,83.595,86.86,83.12,86.55,1474726,0
+GMED.US,D,20250110,000000,88.5,90.48,86.41,87.07,2977280,0
+GMED.US,D,20250113,000000,87,87.62,86.275,87.18,1510108,0
+GMED.US,D,20250114,000000,87.41,88.55,86.45,88.18,1022957,0
+GMED.US,D,20250115,000000,88.51,90.95,88.51,90.65,1676703,0
+GMED.US,D,20250116,000000,90.61,91.4399,90.11,90.47,1705115,0
+GMED.US,D,20250117,000000,90.62,91.039,89.3375,90.8,1863940,0
+GMED.US,D,20250121,000000,91.66,92.42,91.46,92.41,1546560,0
+GMED.US,D,20250122,000000,92.205,93.67,91.57,93.32,1039060,0
+GMED.US,D,20250123,000000,93.22,93.32,91.56,92.42,950932,0
+GMED.US,D,20250124,000000,92.2175,93.09,91.47,92.84,890488,0
+GMED.US,D,20250127,000000,92.04,92.66,91.12,91.98,780463,0
+GMED.US,D,20250128,000000,91.88,92.99,90.955,92.94,960590,0
+GMED.US,D,20250129,000000,93.28,93.87,92.37,92.79,804883,0
+GMED.US,D,20250130,000000,93.42,94.93,92.54,93.12,873011,0
+GMED.US,D,20250131,000000,93.98,94.56,92.68,92.72,1120816,0
+GMED.US,D,20250203,000000,91.41,93.92,91.21,92.59,1007987,0
+GMED.US,D,20250204,000000,92.25,93.35,91.54,92.18,920157,0
+GMED.US,D,20250205,000000,92.55,93.13,91.6116,92.4,1190215,0
+GMED.US,D,20250206,000000,92.41,92.41,84,87.95,4419810,0
+GMED.US,D,20250207,000000,88.37,89.39,87.09,87.62,1212000,0
+GMED.US,D,20250210,000000,87.98,88.225,87,87.38,804185,0
+GMED.US,D,20250211,000000,86.15,87.035,84.23,84.28,1105538,0
+GMED.US,D,20250212,000000,83.2239,84.34,83.21,84.01,913641,0
+GMED.US,D,20250213,000000,84.25,84.3799,83.07,84.13,1269890,0
+GMED.US,D,20250214,000000,84.305,84.84,83.87,83.93,671715,0
+GMED.US,D,20250218,000000,83.89,84.99,83.33,84.83,858942,0
+GMED.US,D,20250219,000000,84.65,85.5,84.06,84.09,895167,0
+GMED.US,D,20250220,000000,83.47,84.59,83.19,84.12,1142264,0
+GMED.US,D,20250221,000000,82.82,82.82,79.5,80.28,3351068,0
+GMED.US,D,20250224,000000,79.88,81.0699,78.69,80.02,2083836,0
+GMED.US,D,20250225,000000,79.28,80.54,78.19,79.58,1693996,0
+GMED.US,D,20250226,000000,79.19,80.99,79.19,80.01,894534,0
+GMED.US,D,20250227,000000,79.995,80.46,78.32,78.67,960841,0
+GMED.US,D,20250228,000000,78.745,80.46,78.27,80.32,984676,0
+GMED.US,D,20250303,000000,80.375,81.23,78.86,79.25,742629,0
+GMED.US,D,20250304,000000,78.4052,79.28,77.36,78.07,805824,0
+GMED.US,D,20250305,000000,78,79.19,77.7059,78.82,844753,0
+GMED.US,D,20250306,000000,77.9,78.34,76.26,76.31,1405908,0
+GMED.US,D,20250307,000000,75.64,78.09,75.07,77.41,1230429,0
+GMED.US,D,20250310,000000,76.055,76.79,75.035,75.46,1898300,0
+GMED.US,D,20250311,000000,75.06,75.35,73.23,73.49,2067785,0
+GMED.US,D,20250312,000000,74.355,74.73,70.59,71.3,2469317,0
+GMED.US,D,20250313,000000,71.37,72.15,68.88,69.68,1886552,0
+GMED.US,D,20250314,000000,70.305,71.25,69.57,71.04,1056097,0
+GMED.US,D,20250317,000000,70.695,72.775,70.57,72.14,1234326,0
+GMED.US,D,20250318,000000,71.765,72.28,70.9701,71.59,1097107,0
+GMED.US,D,20250319,000000,71.545,73.43,71.12,73.34,1252537,0
+GMED.US,D,20250320,000000,73.22,73.94,72.875,73.91,1151276,0
+GMED.US,D,20250321,000000,73.34,73.78,72,73.59,2667230,0
+GMED.US,D,20250324,000000,74.215,76.06,74.0301,76.06,1439709,0
+GMED.US,D,20250325,000000,75.8376,76.99,75.8376,76.63,1512417,0
+GMED.US,D,20250326,000000,76.705,76.734,74.33,74.35,1034525,0
+GMED.US,D,20250327,000000,74.42,75.01,73.31,73.66,899787,0
+GMED.US,D,20250328,000000,72.84,73.15,70.67,72.55,924703,0
+GMED.US,D,20250331,000000,72,73.613,71.7773,73.2,1083738,0
+GMED.US,D,20250401,000000,72.83,73.69,72.425,73.39,867462,0
+GMED.US,D,20250402,000000,72.11,75.73,71.73,75.5,1305366,0
+GMED.US,D,20250403,000000,73.11,73.845,71.8296,72.02,1394547,0
+GMED.US,D,20250404,000000,69.81,70.28,67.52,68.83,2057719,0
+GMED.US,D,20250407,000000,66.98,72.69,65.6201,70.75,1844150,0
+GMED.US,D,20250408,000000,73.745,73.745,67.49,68.64,1287307,0
+GMED.US,D,20250409,000000,68.095,75.47,67.33,74.28,2211559,0
+GMED.US,D,20250410,000000,72.74,73.09,69.64,70.98,1045763,0
+GMED.US,D,20250411,000000,70.545,72.825,69.65,72.59,1158622,0
+GMED.US,D,20250414,000000,74.065,74.34,71.68,72.98,944400,0
+GMED.US,D,20250415,000000,73.3638,73.45,71.8112,72.35,763370,0
+GMED.US,D,20250416,000000,71.81,72.5,70.34,71.14,800863,0
+GMED.US,D,20250417,000000,71.035,71.8,70.74,71.01,574325,0
+GMED.US,D,20250421,000000,70.51,70.89,68.56,69.39,1106991,0
+GMED.US,D,20250422,000000,69.76,70.48,69.12,70.06,823938,0
+GMED.US,D,20250423,000000,72,74.27,71.56,71.79,1017852,0
+GMED.US,D,20250424,000000,71.585,73.63,71.33,73.07,698809,0
+GMED.US,D,20250425,000000,72.9,73.13,72.18,72.8,629031,0
+GMED.US,D,20250428,000000,72.83,73.215,71.62,72.62,787355,0
+GMED.US,D,20250429,000000,72.82,73.26,72.06,72.33,877678,0
+GMED.US,D,20250430,000000,71.545,71.89,69.49,71.77,1138586,0
+GMED.US,D,20250501,000000,71.96,72.135,70.97,71.11,707401,0
+GMED.US,D,20250502,000000,72.16,72.61,71.1,71.91,1182637,0
+GMED.US,D,20250505,000000,71.37,71.37,70.26,70.5,1604048,0
+GMED.US,D,20250506,000000,70.3229,71.83,69.72,70.43,1200652,0
+GMED.US,D,20250507,000000,71.24,71.87,70.57,71.51,1183088,0
+GMED.US,D,20250508,000000,72.25,73.05,71.6,72.46,1841240,0
+GMED.US,D,20250509,000000,60.97,61.5,54.48,55.82,10898126,0
+GMED.US,D,20250512,000000,57.51,59.46,57.46,59.01,3245047,0
+GMED.US,D,20250513,000000,58.875,59.4799,57.82,58.25,2097168,0
+GMED.US,D,20250514,000000,58.3,58.76,57.75,58.17,1846419,0
+GMED.US,D,20250515,000000,58.085,58.46,56.63,57.82,2229867,0
+GMED.US,D,20250516,000000,59.3025,61.33,58.27,61.25,4007049,0
+GMED.US,D,20250519,000000,60.595,61.12,60.23,61.05,1193032,0
+GMED.US,D,20250520,000000,61.05,61.82,60.81,61.6,1998927,0
+GMED.US,D,20250521,000000,60.57,61.47,59.25,59.28,2261951,0
+GMED.US,D,20250522,000000,58.79,59.34,58.19,58.6,1660704,0
+GMED.US,D,20250523,000000,57.715,59.175,57.1401,58.96,1395187,0
+GMED.US,D,20250527,000000,59.785,59.97,58.62,59.59,1358995,0
+GMED.US,D,20250528,000000,59.595,60.1,59.12,59.21,933531,0
+GMED.US,D,20250529,000000,59.6,59.73,58.52,58.89,1105258,0
+GMED.US,D,20250530,000000,58.4,59.41,57.725,59.18,1177544,0
+GMED.US,D,20250602,000000,58.855,59.07,57.88,58.96,1126510,0
+GMED.US,D,20250603,000000,58.79,60.02,58.3,59.7,869946,0
+GMED.US,D,20250604,000000,59.63,60.35,59.61,59.66,816177,0
+GMED.US,D,20250605,000000,59.885,59.885,59.2301,59.55,670640,0
+GMED.US,D,20250606,000000,60.085,60.35,59.555,59.92,860132,0
+GMED.US,D,20250609,000000,60.095,60.69,59.4575,60.34,916160,0
+GMED.US,D,20250610,000000,60.56,61.57,60.35,61.47,1099946,0
+GMED.US,D,20250611,000000,61.735,61.745,60.12,60.8,1413614,0
+GMED.US,D,20250612,000000,60.4624,60.68,59.9,60.2,696392,0
+GMED.US,D,20250613,000000,59.1127,59.99,58.7,58.9,1152799,0
+GMED.US,D,20250616,000000,58.99,59.4,58.33,58.86,1185488,0
+GMED.US,D,20250617,000000,58.505,58.85,57.69,58.14,1231271,0
+GMED.US,D,20250618,000000,58.03,58.3,57.18,57.37,1270701,0
+GMED.US,D,20250620,000000,57.705,58.61,57.41,57.87,1808548,0
+GMED.US,D,20250623,000000,57.13,57.87,56.77,57.81,1266381,0
+GMED.US,D,20250624,000000,58.36,58.875,57.6,58.66,902599,0
+GMED.US,D,20250625,000000,58.78,59.04,58.18,58.19,996193,0
+GMED.US,D,20250626,000000,58.325,58.85,57.785,58.82,1304268,0
+GMED.US,D,20250627,000000,58.79,59.11,58.16,58.6,1461812,0
+GMED.US,D,20250630,000000,58.96,59.39,58.16,59.02,1042592,0
+GMED.US,D,20250701,000000,58.575,61.29,58.575,60.2,1715557,0
+GMED.US,D,20250702,000000,60.06,60.97,59.91,60.57,1746125,0
+GMED.US,D,20250703,000000,60.655,60.8195,58.81,59.17,1813263,0
+GMED.US,D,20250707,000000,58.875,58.875,55.84,55.97,2212513,0
+GMED.US,D,20250708,000000,56.55,57.04,56.11,56.6,2416765,0
+GMED.US,D,20250709,000000,56.83,57.35,55.51,57.31,2157703,0
+GMED.US,D,20250710,000000,57.255,58.44,56.9816,57.8,972649,0
+GMED.US,D,20250711,000000,57.22,57.79,56.64,57.12,1407031,0
+GMED.US,D,20250714,000000,57.11,58.14,57.045,57.37,1338960,0
+GMED.US,D,20250715,000000,57.88,57.9199,55.69,55.87,1743883,0
+GMED.US,D,20250716,000000,56.1,56.625,55.75,56.61,1176984,0
+GMED.US,D,20250717,000000,56.78,57.9247,56.42,57.55,1002423,0
+GMED.US,D,20250718,000000,57.99,57.99,56.1165,56.34,870561,0
+GMED.US,D,20250721,000000,53.7,53.75,51.87,51.89,4736534,0
+GMED.US,D,20250722,000000,52.22,53.6,52.0101,53.01,2287621,0
+GMED.US,D,20250723,000000,54,54.5,52.89,54.04,1616061,0
+GMED.US,D,20250724,000000,53.5,54.5,53.23,53.29,1087893,0
+GMED.US,D,20250725,000000,53.64,54.605,53.3001,54.48,1399366,0
+GMED.US,D,20250728,000000,54.59,54.785,53.78,54.3,1183894,0
+GMED.US,D,20250729,000000,54.475,54.62,53.99,54.04,1042785,0
+GMED.US,D,20250730,000000,54.31,54.65,53.35,53.45,1248743,0
+GMED.US,D,20250731,000000,53.0001,53.31,52.55,52.63,1178885,0
+GMED.US,D,20250801,000000,52.24,52.965,51.79,52.64,1651266,0
+GMED.US,D,20250804,000000,52.66,53.92,52.56,53.63,999401,0
+GMED.US,D,20250805,000000,53.73,53.73,53.23,53.64,1117147,0
+GMED.US,D,20250806,000000,53.55,53.65,52.6807,52.83,949666,0
+GMED.US,D,20250807,000000,53.33,54.28,52.69,54.07,2325776,0
+GMED.US,D,20250808,000000,55.25,58.9,55.25,58.65,3664931,0
+GMED.US,D,20250811,000000,58.46,59.74,57.86,59.43,1908851,0
+GMED.US,D,20250812,000000,59.82,61.94,59.43,61.87,2455978,0
+GMED.US,D,20250813,000000,61.91,63.11,61.6647,62.79,1574080,0
+GMED.US,D,20250814,000000,62.27,62.4296,59.855,60.02,1562467,0
+GMED.US,D,20250815,000000,60.05,60.89,59.74,60.57,1327705,0
+GMED.US,D,20250818,000000,60.57,60.935,60.07,60.25,1412469,0
+GMED.US,D,20250819,000000,60.245,61.705,60.13,61.17,1289136,0
+GMED.US,D,20250820,000000,60.15,61.23,60.15,60.73,945361,0
+GMED.US,D,20250821,000000,60.78,61.05,59.86,60.5,606546,0
+GMED.US,D,20250822,000000,60.855,62.695,60.65,62.52,719357,0
+GMED.US,D,20250825,000000,62.255,62.5,61.37,61.38,998636,0
+GMED.US,D,20250826,000000,61.315,62,61.29,61.88,888391,0
+GMED.US,D,20250827,000000,61.905,61.92,61.15,61.51,1059279,0
+GMED.US,D,20250828,000000,61.5,61.5,60.335,61.13,761858,0
+GMED.US,D,20250829,000000,61.295,61.605,61.05,61.27,864353,0
+GMED.US,D,20250902,000000,60.74,61.2222,59.7,59.9,880210,0
+GMED.US,D,20250903,000000,60.1,60.1,58.52,58.8,1393313,0
+GMED.US,D,20250904,000000,59.24,60.67,58.25,60.29,1294832,0
+GMED.US,D,20250905,000000,60.29,61.195,60.13,60.6,1028767,0
+GMED.US,D,20250908,000000,60.46,60.64,59,59.55,722866,0
+GMED.US,D,20250909,000000,59.47,59.95,58.93,59.08,889801,0
+GMED.US,D,20250910,000000,59.2077,59.2077,58.215,58.44,1064350,0
+GMED.US,D,20250911,000000,58.76,59.65,58.38,59.62,914620,0
+GMED.US,D,20250912,000000,59.7322,59.82,58.665,58.74,807438,0
+GMED.US,D,20250915,000000,58.58,59.2799,57.93,58.24,1241940,0
+GMED.US,D,20250916,000000,58.025,58.29,57.65,57.84,869089,0
+GMED.US,D,20250917,000000,57.955,58.35,56.07,56.22,1419037,0
+GMED.US,D,20250918,000000,56.63,57.02,56.11,56.75,1829459,0
+GMED.US,D,20250919,000000,57,57.135,55.84,55.91,3140003,0
+GMED.US,D,20250922,000000,55.8,56.99,55.0901,56.81,1064412,0
+GMED.US,D,20250923,000000,56.91,57.35,56.57,56.75,1344053,0
+GMED.US,D,20250924,000000,56.745,56.975,55.29,55.3,1328424,0
+GMED.US,D,20250925,000000,55.19,55.43,54.15,55.1,1663133,0
+GMED.US,D,20250926,000000,55.16,55.87,55.16,55.7,1276207,0
+GMED.US,D,20250929,000000,55.61,56.575,55.33,56.42,1714248,0
+GMED.US,D,20250930,000000,56.55,57.42,55.74,57.27,1679610,0
+GMED.US,D,20251001,000000,57.105,58.82,56.21,58.66,2066260,0
+GMED.US,D,20251002,000000,58.445,58.565,57.04,58.06,2559679,0
+GMED.US,D,20251003,000000,58.4525,60.75,58.1,60.48,1967559,0
+GMED.US,D,20251006,000000,61.265,61.64,59.705,60.17,1392394,0
+GMED.US,D,20251007,000000,60.33,60.71,59.175,59.31,924803,0
+GMED.US,D,20251008,000000,59.445,60.87,59.4,60.42,859901,0
+GMED.US,D,20251009,000000,60.91,61.01,59.08,59.61,1242740,0
+GMED.US,D,20251010,000000,59.895,59.895,56.5,56.57,1039176,0
+GMED.US,D,20251013,000000,57.045,57.8,56.66,57.49,709766,0
+GMED.US,D,20251014,000000,57,58.42,56.9601,58.09,813729,0
+GMED.US,D,20251015,000000,58.4,59.14,57.675,58.33,1062853,0
+GMED.US,D,20251016,000000,58.74,59.27,58.32,58.57,836005,0
+GMED.US,D,20251017,000000,58.62,59.8,58.51,59.58,726631,0
+GMED.US,D,20251020,000000,60.225,61.755,59.79,61.58,1366556,0
+GMED.US,D,20251021,000000,61.65,62.95,61.56,62.73,1383437,0
+GMED.US,D,20251022,000000,62.64,63.98,62.29,62.35,1470475,0
+GMED.US,D,20251023,000000,62.54,62.99,61.5,62.8,1406035,0
+GMED.US,D,20251024,000000,63.07,63.27,62.07,62.29,1239383,0
+GMED.US,D,20251027,000000,63.025,63.67,62.5797,63.26,1435612,0
+GMED.US,D,20251028,000000,62.91,64.32,62.205,62.75,1714017,0
+GMED.US,D,20251029,000000,62.42,62.88,61.36,61.48,1147738,0
+GMED.US,D,20251030,000000,61.415,62.01,60.7,60.72,803053,0
+GMED.US,D,20251031,000000,60.77,61.6,60.11,60.39,1500004,0
+GMED.US,D,20251103,000000,60.19,61.24,59.51,61.2,1142328,0
+GMED.US,D,20251104,000000,60.855,62.1,60.64,61.66,1365860,0
+GMED.US,D,20251105,000000,61.51,61.85,60.255,61.51,1634877,0
+GMED.US,D,20251106,000000,61.57,62.27,60.36,61.71,2663091,0
+GMED.US,D,20251107,000000,80,84.9799,79.51,83.89,12478426,0
+GMED.US,D,20251110,000000,83.76,87.16,81.89,86.36,3714811,0
+GMED.US,D,20251111,000000,85.82,86.52,83.27,84.94,2947733,0
+GMED.US,D,20251112,000000,84.91,86.26,84.545,84.71,1755057,0
+GMED.US,D,20251113,000000,84.06,85.88,83.6,83.99,2482171,0
+GMED.US,D,20251114,000000,82.53,84.77,81.1,84.45,2268857,0
+GMED.US,D,20251117,000000,84.765,84.96,82.67,83.64,1557227,0
+GMED.US,D,20251118,000000,83.57,84.27,82.79,83.42,1219772,0
+GMED.US,D,20251119,000000,83.44,84.3,82.8,83.82,1294122,0
+GMED.US,D,20251120,000000,84.67,84.67,81.95,82.28,1422022,0
+GMED.US,D,20251121,000000,82.78,86.47,82.28,86.02,2197366,0
+GMED.US,D,20251124,000000,86.175,89.33,85.93,87.95,3316595,0
+GMED.US,D,20251125,000000,87.99,91.74,87.99,91.18,2165668,0
+GMED.US,D,20251126,000000,92,92.475,90.69,91.08,1755096,0
+GMED.US,D,20251128,000000,90.77,91.23,90.4635,91.04,570674,0
+GMED.US,D,20251201,000000,90.49,91.6,89.6903,89.79,1460869,0
+GMED.US,D,20251202,000000,89.64,89.8416,88.28,89.03,1790388,0
+GMED.US,D,20251203,000000,89.34,90.26,87.7,87.75,2043426,0
+GMED.US,D,20251204,000000,88,89.13,87.2,88.74,1306838,0
+GMED.US,D,20251205,000000,89.34,91.14,88.65,91.1,1217635,0
+GMED.US,D,20251208,000000,90.55,90.91,88.545,89,1664846,0
+GMED.US,D,20251209,000000,88.93,90.23,88.4,88.42,1464949,0
+GMED.US,D,20251210,000000,88.29,89.44,87.72,87.82,1433706,0
+GMED.US,D,20251211,000000,87.81,89.2,87.81,88.88,1169972,0
+GMED.US,D,20251212,000000,88.51,88.87,86.09,86.7,1403963,0
+GMED.US,D,20251215,000000,86.7,87.335,85.77,86.5,1802590,0
+GMED.US,D,20251216,000000,86.56,87.34,85.26,85.79,1324481,0
+GMED.US,D,20251217,000000,85.48,87.06,84.6978,85.06,1714291,0
+GMED.US,D,20251218,000000,85.72,88.15,85.72,86.88,1986753,0
+GMED.US,D,20251219,000000,87.515,88.01,86.645,87.06,2497306,0
+GMED.US,D,20251222,000000,87.52,89.85,87.23,89.36,1309953,0
+GMED.US,D,20251223,000000,89.25,89.85,88.52,88.77,1276050,0
+GMED.US,D,20251224,000000,88.87,89.215,88.38,88.43,312003,0
+GMED.US,D,20251226,000000,88.655,88.7813,87.61,88.41,520085,0
+GMED.US,D,20251229,000000,88.7,89.12,88.22,88.36,768073,0
+GMED.US,D,20251230,000000,88.2,88.45,87.55,87.91,648618,0
+GMED.US,D,20251231,000000,87.61,88.71,87.31,87.31,618298,0
+GMED.US,D,20260102,000000,86.6013,87.39,85.65,87.3,1173686,0
+GMED.US,D,20260105,000000,87.315,90.9899,87.005,90.47,2879279,0
+GMED.US,D,20260106,000000,90.75,93.4499,90.714,93.29,1426645,0
+GMED.US,D,20260107,000000,93.41,93.9,90.01,90.54,1780300,0
+GMED.US,D,20260108,000000,100.1,101.3975,94.02,94.62,4669227,0
+GMED.US,D,20260109,000000,95.83,96.06,91.52,94.47,2247656,0
+GMED.US,D,20260112,000000,93.815,93.98,90.68,91.72,1990873,0
+GMED.US,D,20260113,000000,91.21,92.395,88.59,90.16,1590340,0
+GMED.US,D,20260114,000000,89.715,92.62,89.18,92.46,1188310,0
+GMED.US,D,20260115,000000,92.63,94.03,92.49,93.89,1419676,0
+GMED.US,D,20260116,000000,94.05,94.69,93.25,93.47,1484519,0
+GMED.US,D,20260120,000000,91.0992,93.68,91.0992,92.95,750497,0
+GMED.US,D,20260121,000000,93.805,94.6399,92.58,94.15,1160782,0
+GMED.US,D,20260122,000000,94.35,95.22,93.71,94.64,1221971,0
+GMED.US,D,20260123,000000,94.56,95,91.305,92.52,1324313,0
+GMED.US,D,20260126,000000,92.19,93.55,92.19,92.98,792011,0
+GMED.US,D,20260127,000000,92.99,93.835,91.83,91.96,1180741,0
+GMED.US,D,20260128,000000,92.02,92.87,90.85,91.83,958981,0
+GMED.US,D,20260129,000000,92.11,92.13,89.325,90.22,1081536,0
+GMED.US,D,20260130,000000,91.085,93.63,89.66,90.68,1063139,0
+GMED.US,D,20260202,000000,90.32,90.73,89.6,89.7,858128,0
+GMED.US,D,20260203,000000,90.54,90.715,86.58,87.45,1177358,0
+GMED.US,D,20260204,000000,87.69,89.29,86.04,87.06,1720326,0
+GMED.US,D,20260205,000000,86.825,88.42,86.01,87.5,1616509,0
+GMED.US,D,20260206,000000,87.5,88.715,87.5,87.81,1310416,0
+GMED.US,D,20260209,000000,87.31,88.4994,86.18,87.59,1495365,0
+GMED.US,D,20260210,000000,87.6239,89.64,87.61,88.72,1363681,0
+GMED.US,D,20260211,000000,88.73,89.54,86.53,88.26,720199,0
+GMED.US,D,20260212,000000,87.67,88.915,86.065,87.22,762485,0
+GMED.US,D,20260213,000000,87.565,89.84,87.27,88.09,836779,0
+GMED.US,D,20260217,000000,88.01,90.57,88.01,89,782778,0
+GMED.US,D,20260218,000000,89.38,91,89.38,90.15,1402574,0
diff --git a/daily/us/nyse stocks/1/gnk.us.txt b/daily/us/nyse stocks/1/gnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56c8c12f24fe8206fb11a7db419ff7d7c2bf0425
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnk.us.txt	
@@ -0,0 +1,2662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNK.US,D,20150721,000000,61.656,62.05,58.9678,59.442,16065.54209496,0
+GNK.US,D,20150722,000000,60.4702,60.7078,57.7029,59.6012,17532.586558883,0
+GNK.US,D,20150723,000000,60.786,60.786,58.7312,59.442,6604.5105176608,0
+GNK.US,D,20150724,000000,59.7587,59.9952,56.2014,56.2014,18583.687381694,0
+GNK.US,D,20150727,000000,56.913,58.5738,56.1213,57.308,10562.720140245,0
+GNK.US,D,20150728,000000,58.8896,58.8896,56.1213,56.2014,8312.127790227,0
+GNK.US,D,20150729,000000,56.8338,57.308,56.2796,56.518,9475.6458133383,0
+GNK.US,D,20150730,000000,56.913,57.2305,55.7281,56.4388,6756.2737380665,0
+GNK.US,D,20150731,000000,55.8856,58.0978,55.8856,57.4654,5426.3782585103,0
+GNK.US,D,20150803,000000,56.8338,57.4654,56.2014,56.7556,5146.4594297618,0
+GNK.US,D,20150804,000000,58.4154,58.4154,56.2796,56.518,3047.6303001494,0
+GNK.US,D,20150805,000000,54.9364,60.8652,54.9364,58.4154,14852.560503716,0
+GNK.US,D,20150806,000000,59.047,60.0753,57.0687,58.7312,6958.6246986077,0
+GNK.US,D,20150807,000000,59.2836,59.2836,56.1213,56.8338,4630.4644803821,0
+GNK.US,D,20150810,000000,56.8338,58.178,56.5981,57.2305,1719.9831645993,0
+GNK.US,D,20150811,000000,56.044,58.0187,56.044,56.518,5439.8683225464,0
+GNK.US,D,20150812,000000,56.044,56.3597,54.9364,55.2531,12739.117138065,0
+GNK.US,D,20150813,000000,54.3832,56.8338,53.8298,54.9364,11688.016315254,0
+GNK.US,D,20150814,000000,55.3314,55.4888,54.1466,54.8581,1606.4417922957,0
+GNK.US,D,20150817,000000,54.9364,54.9364,52.8033,52.8816,6832.7174342709,0
+GNK.US,D,20150818,000000,52.0916,52.8816,49.3234,49.7984,3643.4414617427,0
+GNK.US,D,20150819,000000,50.1934,50.5101,46.9519,47.2694,6035.6794841396,0
+GNK.US,D,20150820,000000,47.4278,50.2743,47.4278,48.4544,4097.6069509572,0
+GNK.US,D,20150821,000000,48.2177,48.2969,46.6388,46.6388,3454.5805652377,0
+GNK.US,D,20150824,000000,43.4747,47.4278,39.5233,44.2654,20708.372467376,0
+GNK.US,D,20150825,000000,45.2938,45.2938,41.5782,42.5264,11309.170350241,0
+GNK.US,D,20150826,000000,42.2889,43.7122,41.4198,43.0006,5921.013939833,0
+GNK.US,D,20150827,000000,44.2654,44.2654,42.6056,42.9196,4225.7625592999,0
+GNK.US,D,20150828,000000,43.3964,44.4238,43.3964,43.553,3416.3587171355,0
+GNK.US,D,20150831,000000,43.1589,45.0562,41.7356,44.503,9312.6408729024,0
+GNK.US,D,20150901,000000,43.633,44.1862,42.844,43.8705,3164.5441884621,0
+GNK.US,D,20150902,000000,43.7122,44.3446,40.3142,44.0289,17637.134555162,0
+GNK.US,D,20150903,000000,44.0289,44.2654,42.4482,43.4747,10893.226709129,0
+GNK.US,D,20150904,000000,43.4747,43.8705,42.4482,43.4747,9323.8825929324,0
+GNK.US,D,20150908,000000,42.2889,43.3964,40.3142,41.1032,10513.256572113,0
+GNK.US,D,20150909,000000,41.7356,42.2889,40.63,41.6565,10486.276444041,0
+GNK.US,D,20150910,000000,41.4198,41.499,40.3933,40.7882,8968.6442399825,0
+GNK.US,D,20150911,000000,41.0231,41.1032,37.9408,38.8117,13826.191464971,0
+GNK.US,D,20150914,000000,38.495,39.4432,37.9408,38.6533,7399.3001237861,0
+GNK.US,D,20150915,000000,39.1266,39.365,37.23,37.5468,4921.6250291606,0
+GNK.US,D,20150916,000000,37.5468,38.8117,36.5976,37.7852,6995.7223747068,0
+GNK.US,D,20150917,000000,38.6533,39.2058,37.3092,37.626,7326.2289435906,0
+GNK.US,D,20150918,000000,37.9408,38.575,37.1518,37.5468,15041.421400221,0
+GNK.US,D,20150921,000000,38.4158,38.6533,37.1518,37.4676,5907.5238757969,0
+GNK.US,D,20150922,000000,37.7852,38.02,36.3618,37.23,5655.7093471236,0
+GNK.US,D,20150923,000000,37.23,37.23,34.9377,35.4136,8804.5151275436,0
+GNK.US,D,20150924,000000,34.6219,36.1235,34.0686,36.1235,5829.9560075896,0
+GNK.US,D,20150925,000000,35.7303,35.7303,33.5154,34.5428,10992.153845394,0
+GNK.US,D,20150928,000000,34.4645,34.4645,30.1946,31.2238,7030.5717068,0
+GNK.US,D,20150929,000000,30.9072,32.012,30.8272,30.9072,6124.4890723771,0
+GNK.US,D,20150930,000000,30.9072,31.9356,30.8272,30.9072,12235.488080717,0
+GNK.US,D,20151001,000000,31.1429,31.3814,29.1664,29.1664,6868.6909383671,0
+GNK.US,D,20151002,000000,29.1664,29.7206,25.2942,27.9022,40204.887515509,0
+GNK.US,D,20151005,000000,27.2699,29.5631,27.1916,29.2474,19272.804819536,0
+GNK.US,D,20151006,000000,28.9323,29.5631,27.7449,28.2181,19521.2468322,0
+GNK.US,D,20151007,000000,28.0606,29.2474,26.8758,27.5874,9905.0795184865,0
+GNK.US,D,20151008,000000,27.1916,27.6666,26.8758,27.4282,58903.240441509,0
+GNK.US,D,20151009,000000,27.7449,28.1407,27.4282,27.6666,12814.436662266,0
+GNK.US,D,20151012,000000,27.0332,27.5874,25.8484,26.4016,11945.451703943,0
+GNK.US,D,20151013,000000,25.6909,26.955,25.5326,25.6909,12386.127129122,0
+GNK.US,D,20151014,000000,26.1642,27.5091,25.6909,27.2699,13106.721383048,0
+GNK.US,D,20151015,000000,27.5874,27.8222,25.8484,27.1133,9943.3013665887,0
+GNK.US,D,20151016,000000,27.5874,27.6666,25.7682,26.084,12524.400285491,0
+GNK.US,D,20151019,000000,26.084,26.1642,25.2942,25.4525,7086.7803069503,0
+GNK.US,D,20151020,000000,25.2942,25.6909,24.506,24.9792,7854.5897850034,0
+GNK.US,D,20151021,000000,24.8992,24.9792,24.506,24.5817,7779.2702608021,0
+GNK.US,D,20151022,000000,24.5817,24.6617,22.0544,23.5551,65749.447939817,0
+GNK.US,D,20151023,000000,23.3986,23.3986,22.1318,22.8426,11854.393771699,0
+GNK.US,D,20151026,000000,22.8426,23.5551,19.288,21.0262,61687.814492955,0
+GNK.US,D,20151027,000000,21.1053,21.342,18.9713,19.288,17432.535250615,0
+GNK.US,D,20151028,000000,19.0496,20.4728,18.1796,20.1562,50135.822990066,0
+GNK.US,D,20151029,000000,19.8404,20.0797,19.0496,19.4454,68744.242155825,0
+GNK.US,D,20151030,000000,19.3662,19.7603,18.5763,18.9713,25669.343516641,0
+GNK.US,D,20151102,000000,18.6555,19.7603,18.4171,19.4454,33532.926677668,0
+GNK.US,D,20151103,000000,19.3662,19.3662,18.813,19.0496,9525.1093814705,0
+GNK.US,D,20151104,000000,19.1278,19.1278,15.0982,17.0739,45594.168097921,0
+GNK.US,D,20151105,000000,17.0739,17.0739,14.2291,15.7298,190737.13957804,0
+GNK.US,D,20151106,000000,15.7298,16.5215,15.1773,15.415,51641.08930209,0
+GNK.US,D,20151109,000000,15.415,15.415,13.8333,13.9116,235861.4037787,0
+GNK.US,D,20151110,000000,13.6741,13.6741,12.4109,12.7249,249413.29727493,0
+GNK.US,D,20151111,000000,12.6466,13.7532,11.7776,13.1216,20570.099311006,0
+GNK.US,D,20151112,000000,13.2008,13.6741,12.8842,13.5176,211408.41436931,0
+GNK.US,D,20151113,000000,13.4374,13.4374,12.8842,13.1216,32298.585818368,0
+GNK.US,D,20151116,000000,13.28,14.5458,12.8842,14.4648,22783.593984924,0
+GNK.US,D,20151117,000000,14.3066,16.9948,13.4374,16.8372,25085.898247081,0
+GNK.US,D,20151118,000000,16.9156,16.9948,14.9408,15.019,45213.073788901,0
+GNK.US,D,20151119,000000,15.019,15.1773,12.7249,13.6741,16281.383119538,0
+GNK.US,D,20151120,000000,13.5975,13.8333,12.8041,13.1216,31917.491509349,0
+GNK.US,D,20151123,000000,12.9642,13.4374,12.3318,12.7249,27224.073396798,0
+GNK.US,D,20151124,000000,12.5692,13.1216,12.4109,13.0443,9715.0944499786,0
+GNK.US,D,20151125,000000,13.0443,13.2008,12.8041,13.2008,8438.0350545636,0
+GNK.US,D,20151127,000000,13.2008,13.8333,13.2008,13.3591,3152.178296429,0
+GNK.US,D,20151130,000000,13.3591,13.4374,11.8567,12.4901,39812.55148646,0
+GNK.US,D,20151201,000000,13.2008,14.0691,12.1716,13.2008,23957.229556063,0
+GNK.US,D,20151202,000000,13.3591,13.3591,12.4901,12.8041,12105.08412837,0
+GNK.US,D,20151203,000000,12.7249,13.3591,12.6466,13.3591,17651.748791202,0
+GNK.US,D,20151204,000000,13.2008,13.2008,12.5692,12.8842,10486.276444041,0
+GNK.US,D,20151207,000000,12.7249,13.0443,12.4109,12.6466,15003.19955212,0
+GNK.US,D,20151208,000000,12.4901,12.6466,12.4109,12.4109,19628.043172487,0
+GNK.US,D,20151209,000000,12.4109,12.8842,12.4109,12.8041,38243.207370263,0
+GNK.US,D,20151210,000000,12.8842,12.8842,12.4901,12.8041,12626.699937764,0
+GNK.US,D,20151211,000000,12.8041,12.8041,12.1716,12.3318,7578.043472264,0
+GNK.US,D,20151214,000000,12.2516,12.3318,11.3816,11.7776,22127.077535169,0
+GNK.US,D,20151215,000000,11.3816,11.4618,10.5136,11.3816,32195.161994091,0
+GNK.US,D,20151216,000000,10.9876,10.9876,10.196,10.3543,12750.358858095,0
+GNK.US,D,20151217,000000,10.2751,10.2751,9.17031,9.32774,20202.495066023,0
+GNK.US,D,20151218,000000,9.48605,9.48605,8.85273,9.08936,14179.181473916,0
+GNK.US,D,20151221,000000,9.01018,9.32774,8.85273,9.01018,4568.6350202167,0
+GNK.US,D,20151222,000000,9.01018,9.4069,9.01018,9.24857,11586.840834983,0
+GNK.US,D,20151223,000000,9.4069,9.56438,9.08936,9.56438,33386.784317277,0
+GNK.US,D,20151224,000000,9.56438,12.2516,9.56438,12.0934,21530.142201572,0
+GNK.US,D,20151228,000000,11.9358,14.0691,11.2251,11.4618,25895.302089246,0
+GNK.US,D,20151229,000000,11.2251,11.2251,10.7502,11.146,6282.9973248009,0
+GNK.US,D,20151230,000000,11.5409,11.8567,11.0668,11.146,7847.8447529855,0
+GNK.US,D,20151231,000000,11.2251,11.7776,11.2251,11.7776,10091.692070986,0
+GNK.US,D,20160104,000000,12.015,12.2516,11.4609,11.7776,7719.6891446427,0
+GNK.US,D,20160105,000000,11.6192,12.0934,11.2251,12.0934,4818.201204884,0
+GNK.US,D,20160106,000000,12.2516,12.2516,10.9076,11.0668,8142.377817773,0
+GNK.US,D,20160107,000000,10.8274,10.8274,9.24951,9.32774,12820.05752228,0
+GNK.US,D,20160108,000000,9.56438,9.96021,9.39803,9.96021,15904.78549853,0
+GNK.US,D,20160111,000000,10.0384,10.0384,8.77357,9.4069,4368.5324036816,0
+GNK.US,D,20160112,000000,9.08936,9.31795,8.85273,8.9328,8633.6409830867,0
+GNK.US,D,20160113,000000,9.08936,9.08936,8.1427,8.37888,8179.4754938722,0
+GNK.US,D,20160114,000000,8.30042,9.64357,7.90369,8.6944,17294.262094245,0
+GNK.US,D,20160115,000000,8.6944,9.01018,7.12986,7.98312,44583.537467217,0
+GNK.US,D,20160119,000000,8.21947,8.30042,7.90448,8.1427,3870.5242063499,0
+GNK.US,D,20160120,000000,7.58754,9.32774,7.54902,9.08936,11895.988135811,0
+GNK.US,D,20160121,000000,9.17031,10.0384,9.08936,9.56438,8454.8976346087,0
+GNK.US,D,20160122,000000,9.4069,10.0384,9.17031,9.48605,4149.3188630955,0
+GNK.US,D,20160125,000000,9.56438,10.196,8.6179,9.01018,16804.123100935,0
+GNK.US,D,20160126,000000,8.9328,8.97193,7.58842,7.85876,17896.818287857,0
+GNK.US,D,20160127,000000,8.1427,8.1427,7.59635,7.90448,9438.548137239,0
+GNK.US,D,20160128,000000,7.90448,8.29099,7.6627,7.98312,7212.687571287,0
+GNK.US,D,20160129,000000,7.90448,8.1427,7.62721,7.98312,6539.3085414864,0
+GNK.US,D,20160201,000000,7.90448,7.98312,7.7466,7.82531,4926.1217171727,0
+GNK.US,D,20160202,000000,7.82531,7.82531,7.35118,7.39718,7214.935915293,0
+GNK.US,D,20160203,000000,7.78617,7.90448,7.20913,7.38286,5982.8433999984,0
+GNK.US,D,20160204,000000,7.35118,7.39086,7.00035,7.00035,13218.014411345,0
+GNK.US,D,20160205,000000,7.03504,7.1932,6.32359,6.71872,5406.1431624562,0
+GNK.US,D,20160208,000000,6.32359,6.375,5.33166,5.77029,7472.3713039814,0
+GNK.US,D,20160209,000000,5.45415,5.84848,4.58479,4.66388,17091.911133704,0
+GNK.US,D,20160210,000000,4.47316,4.48953,3.83456,3.87316,25801.995812995,0
+GNK.US,D,20160211,000000,4.06691,4.06691,3.87316,3.9412,8170.4821178482,0
+GNK.US,D,20160212,000000,3.95233,3.95233,3.57303,3.723,3952.5887625694,0
+GNK.US,D,20160216,000000,3.87316,4.03142,3.87316,3.897,4091.9860909421,0
+GNK.US,D,20160217,000000,3.95233,4.49771,3.87316,4.104,27888.459050575,0
+GNK.US,D,20160218,000000,4.34666,4.41552,3.95233,3.99174,16763.652908827,0
+GNK.US,D,20160219,000000,4.32549,4.32549,3.92867,3.96024,4013.2940507317,0
+GNK.US,D,20160222,000000,3.78616,4.1499,3.78616,4.03052,12316.428464935,0
+GNK.US,D,20160223,000000,4.03142,4.03142,3.95233,4.03142,2903.7362837647,0
+GNK.US,D,20160224,000000,4.03142,4.03142,3.95313,4.0202,9210.3412206289,0
+GNK.US,D,20160225,000000,4.02892,4.03142,3.79408,3.95233,16041.934482897,0
+GNK.US,D,20160226,000000,4.03142,4.74198,4.0234,4.74198,24660.961229944,0
+GNK.US,D,20160229,000000,4.82177,5.92614,4.58479,5.54977,10392.970167791,0
+GNK.US,D,20160301,000000,5.92836,5.92836,4.89294,4.98785,12314.180120929,0
+GNK.US,D,20160302,000000,5.08259,5.28958,4.34826,5.13712,13058.381986919,0
+GNK.US,D,20160303,000000,5.13782,5.77029,4.98065,5.40674,21819.054406345,0
+GNK.US,D,20160304,000000,5.6913,6.87689,5.25738,6.32359,71419.771522979,0
+GNK.US,D,20160307,000000,6.30002,10.2751,6.29913,9.64357,113741.47492015,0
+GNK.US,D,20160308,000000,10.2751,13.7532,8.6944,9.17031,146850.58875269,0
+GNK.US,D,20160309,000000,9.01018,9.88017,7.42466,7.90448,52050.287911185,0
+GNK.US,D,20160310,000000,7.90448,8.53785,7.37636,7.43036,17313.373018297,0
+GNK.US,D,20160311,000000,7.46274,7.65087,6.32448,6.63127,15894.667950502,0
+GNK.US,D,20160314,000000,7.21073,7.41995,6.48184,6.91646,5642.2192830875,0
+GNK.US,D,20160315,000000,6.99554,7.1932,6.08652,6.41931,12247.853972751,0
+GNK.US,D,20160316,000000,6.71872,6.71872,6.13554,6.22547,7394.803435774,0
+GNK.US,D,20160317,000000,6.1656,6.1656,5.61213,5.70544,14744.639991429,0
+GNK.US,D,20160318,000000,5.92836,5.92836,5.05884,5.53314,20844.397279739,0
+GNK.US,D,20160321,000000,5.13782,5.53314,5.13782,5.53314,6093.012256293,0
+GNK.US,D,20160322,000000,5.2959,5.52842,5.13782,5.15392,5338.6928422759,0
+GNK.US,D,20160323,000000,5.2959,5.37516,4.74278,4.95992,9968.0331506549,0
+GNK.US,D,20160324,000000,5.13782,5.13782,4.59574,4.7941,15135.851848473,0
+GNK.US,D,20160328,000000,4.9633,4.97984,4.50562,4.66388,4724.8949286346,0
+GNK.US,D,20160329,000000,4.74278,4.74278,4.34747,4.50562,12550.25624156,0
+GNK.US,D,20160330,000000,4.50562,5.05884,4.42654,4.8811,32316.572570415,0
+GNK.US,D,20160331,000000,5.07485,5.13782,4.82969,5.05884,25886.308713221,0
+GNK.US,D,20160401,000000,4.82177,4.97984,4.43206,4.60045,6266.1347447559,0
+GNK.US,D,20160404,000000,4.46614,4.74278,4.15551,4.15551,42557.779517801,0
+GNK.US,D,20160405,000000,4.31589,4.50562,4.05516,4.42504,5743.3947633581,0
+GNK.US,D,20160406,000000,4.42654,4.42654,4.18949,4.21715,5072.2640775634,0
+GNK.US,D,20160407,000000,4.18949,4.81475,4.03142,4.42654,23027.539309576,0
+GNK.US,D,20160408,000000,4.38225,4.50562,4.11111,4.42575,142284.20207647,0
+GNK.US,D,20160411,000000,4.50562,4.97984,4.50562,4.73086,184669.98327782,0
+GNK.US,D,20160412,000000,5.05884,5.13782,4.34747,4.7032,153212.2781177,0
+GNK.US,D,20160413,000000,4.7032,4.97984,4.42654,4.6242,69549.149309977,0
+GNK.US,D,20160414,000000,4.74278,4.86136,4.6242,4.82177,56775.182839819,0
+GNK.US,D,20160415,000000,4.79802,5.45415,4.7498,5.07004,123466.68691815,0
+GNK.US,D,20160418,000000,5.20837,5.92836,5.20837,5.61213,118234.79041616,0
+GNK.US,D,20160419,000000,5.6913,5.92836,5.41466,5.41466,189833.30528762,0
+GNK.US,D,20160420,000000,5.61942,5.77029,5.45415,5.53314,84676.007782427,0
+GNK.US,D,20160421,000000,5.6913,5.6913,5.13782,5.4312,73971.641969804,0
+GNK.US,D,20160422,000000,5.28887,5.61213,5.21708,5.37516,28893.468821262,0
+GNK.US,D,20160425,000000,5.29679,5.84938,5.2959,5.77029,33156.329056661,0
+GNK.US,D,20160426,000000,5.79004,6.08652,5.42817,5.53314,37708.101496833,0
+GNK.US,D,20160427,000000,5.61133,5.91751,5.45344,5.84938,25345.581979776,0
+GNK.US,D,20160428,000000,5.92836,9.32774,5.77661,7.11244,405559.66432049,0
+GNK.US,D,20160429,000000,8.53785,9.48605,7.35118,8.1427,187674.89504185,0
+GNK.US,D,20160502,000000,7.90448,7.90448,6.71872,6.71961,45407.555545421,0
+GNK.US,D,20160503,000000,6.42019,6.77343,6.13243,6.15769,75877.113514898,0
+GNK.US,D,20160504,000000,6.2446,6.71872,6.12824,6.19798,21761.721634192,0
+GNK.US,D,20160505,000000,6.34742,6.71872,6.1656,6.1656,10751.58103675,0
+GNK.US,D,20160506,000000,6.24371,6.47383,5.92836,6.08652,7835.4788609524,0
+GNK.US,D,20160509,000000,6.08652,6.22867,5.13782,5.1719,34919.030757374,0
+GNK.US,D,20160510,000000,4.74278,4.97984,4.35938,4.74278,34561.544060419,0
+GNK.US,D,20160511,000000,4.82177,4.82177,4.34747,4.66068,20457.682110704,0
+GNK.US,D,20160512,000000,4.74278,4.76654,4.34747,4.34747,19228.962111419,0
+GNK.US,D,20160513,000000,4.42575,4.56887,3.87316,3.95233,226072.11397652,0
+GNK.US,D,20160516,000000,3.95233,3.95233,3.79408,3.87397,16720.934372712,0
+GNK.US,D,20160517,000000,3.87316,4.5768,3.79408,4.1499,128308.49573511,0
+GNK.US,D,20160518,000000,4.1499,4.50562,3.96096,4.03142,31716.26472081,0
+GNK.US,D,20160519,000000,4.03142,4.65579,4.03142,4.11032,83979.021140563,0
+GNK.US,D,20160520,000000,4.1499,4.34747,3.79408,3.88117,42392.526233359,0
+GNK.US,D,20160523,000000,4.11032,4.11032,3.83376,3.95233,28446.048364066,0
+GNK.US,D,20160524,000000,4.03142,4.10952,3.55702,3.87245,23892.027579888,0
+GNK.US,D,20160525,000000,3.79408,4.03142,3.55702,4.03142,24322.58545704,0
+GNK.US,D,20160526,000000,3.79408,5.09833,3.79328,4.89294,119481.4971675,0
+GNK.US,D,20160527,000000,4.89294,4.90005,4.50562,4.66388,36551.328505739,0
+GNK.US,D,20160531,000000,4.66388,4.66388,4.50562,4.53561,17629.265351141,0
+GNK.US,D,20160601,000000,4.58479,4.58479,4.14901,4.26866,32415.499706681,0
+GNK.US,D,20160602,000000,4.18949,4.37602,4.03142,4.34747,10195.115895262,0
+GNK.US,D,20160603,000000,4.26866,4.34666,4.06139,4.17205,14091.496057681,0
+GNK.US,D,20160606,000000,4.26866,4.42654,4.11032,4.18949,18728.705570081,0
+GNK.US,D,20160607,000000,4.26866,4.34747,3.63618,4.03142,29225.099562149,0
+GNK.US,D,20160608,000000,4.11032,4.26866,3.95233,4.11032,14207.285773991,0
+GNK.US,D,20160609,000000,3.79577,4.55464,3.79408,4.2716,14052.150037576,0
+GNK.US,D,20160610,000000,4.99568,5.6913,4.34747,4.66388,116329.31887107,0
+GNK.US,D,20160613,000000,4.74278,4.90005,4.34747,4.66388,37787.917709046,0
+GNK.US,D,20160614,000000,4.34747,4.56487,4.34747,4.50562,2258.4615540393,0
+GNK.US,D,20160615,000000,4.42654,4.50562,4.11032,4.26866,13103.348867039,0
+GNK.US,D,20160616,000000,4.46614,4.46614,4.03142,4.18885,2961.069055918,0
+GNK.US,D,20160617,000000,4.11032,4.34747,3.95144,4.34747,29082.329717768,0
+GNK.US,D,20160620,000000,4.42654,4.71903,4.18949,4.34747,31812.943513069,0
+GNK.US,D,20160621,000000,4.26866,4.60758,4.22115,4.50562,21512.155449524,0
+GNK.US,D,20160622,000000,4.6234,4.82177,4.47404,4.50562,18694.980409991,0
+GNK.US,D,20160623,000000,4.42654,5.05884,4.42654,4.74278,28360.611291838,0
+GNK.US,D,20160624,000000,4.74278,4.78246,4.37361,4.56096,19512.253456177,0
+GNK.US,D,20160627,000000,4.66699,4.66699,4.07011,4.0709,8841.6128036428,0
+GNK.US,D,20160628,000000,4.18949,4.4068,4.11822,4.3569,4866.5406010133,0
+GNK.US,D,20160629,000000,4.3569,4.40289,4.10088,4.25264,10594.196956329,0
+GNK.US,D,20160630,000000,4.11032,4.71974,4.11032,4.50562,16438.767199958,0
+GNK.US,D,20160701,000000,4.58479,5.80436,4.50562,5.38771,37020.108230994,0
+GNK.US,D,20160705,000000,4.82177,4.82177,4.47805,4.47805,74531.4796273,0
+GNK.US,D,20160706,000000,4.65658,4.65658,4.11032,4.19109,51872.66873471,0
+GNK.US,D,20160707,000000,4.11032,4.42343,4.11032,4.18949,28171.750395332,0
+GNK.US,D,20160708,000000,3.99174,5.08889,3.97617,4.63221,182373.29987567,0
+GNK.US,D,20160711,000000,4.81386,5.05101,4.59245,4.75862,84632.165074309,0
+GNK.US,D,20160712,000000,4.94026,5.70687,4.94026,5.2959,87705.651330528,0
+GNK.US,D,20160713,000000,5.312,5.53314,5.27241,5.3514,117524.31371026,0
+GNK.US,D,20160714,000000,5.28496,5.33557,5.16166,5.18542,36165.73750871,0
+GNK.US,D,20160715,000000,5.23274,5.23746,4.78246,4.78246,20615.066191126,0
+GNK.US,D,20160718,000000,4.75061,5.12146,4.74278,4.74278,66025.994252556,0
+GNK.US,D,20160719,000000,4.71112,5.00287,4.71112,4.9721,26551.818539001,0
+GNK.US,D,20160720,000000,4.89294,4.94826,4.86136,4.86136,19896.720281204,0
+GNK.US,D,20160721,000000,4.94826,5.92053,4.90869,5.57281,342612.77718416,0
+GNK.US,D,20160722,000000,5.61213,5.83274,5.28033,5.43832,74206.593918431,0
+GNK.US,D,20160725,000000,5.4779,5.4779,4.82969,5.01934,54557.191477889,0
+GNK.US,D,20160726,000000,4.93234,4.94506,4.75862,4.87719,38692.876171466,0
+GNK.US,D,20160727,000000,4.77444,4.88492,4.74278,4.86136,23920.131879963,0
+GNK.US,D,20160728,000000,4.77444,4.83761,4.7032,4.73478,61170.695371572,0
+GNK.US,D,20160729,000000,4.73478,4.73478,4.58479,4.63994,24479.969537461,0
+GNK.US,D,20160801,000000,4.64786,4.77444,4.42654,4.49771,59626.083039443,0
+GNK.US,D,20160802,000000,4.50562,5.03153,4.45822,4.60828,135714.54089091,0
+GNK.US,D,20160803,000000,4.54522,4.6234,4.42654,4.54868,23892.027579888,0
+GNK.US,D,20160804,000000,4.42654,4.50901,4.03942,4.063,49806.440593184,0
+GNK.US,D,20160805,000000,4.10231,4.24482,4.07882,4.21324,24879.050598528,0
+GNK.US,D,20160808,000000,4.18949,4.18949,4.04707,4.04707,22817.319145014,0
+GNK.US,D,20160809,000000,4.17356,4.18513,4.03933,4.05516,36780.659594353,0
+GNK.US,D,20160810,000000,4.10231,4.11849,4.03933,4.0709,27548.959105667,0
+GNK.US,D,20160811,000000,4.0709,4.18156,3.95233,3.95233,37322.510499802,0
+GNK.US,D,20160812,000000,3.984,4.00757,3.87316,3.90474,27116.15288451,0
+GNK.US,D,20160815,000000,3.87316,3.97608,3.63618,3.76891,48502.401069697,0
+GNK.US,D,20160816,000000,3.7626,3.7626,3.2012,3.28828,129496.74554228,0
+GNK.US,D,20160817,000000,3.31194,3.31996,2.97988,3.09854,69551.397653982,0
+GNK.US,D,20160818,000000,3.11429,3.29816,3.11429,3.2012,10466.041347987,0
+GNK.US,D,20160819,000000,3.24879,3.28767,3.01956,3.2012,27071.18600439,0
+GNK.US,D,20160822,000000,3.17763,3.17763,2.8629,2.97988,27661.376305968,0
+GNK.US,D,20160823,000000,3.05114,3.13814,2.97988,3.13814,12139.933460462,0
+GNK.US,D,20160824,000000,3.0433,3.31996,3.0433,3.16188,54869.711294723,0
+GNK.US,D,20160825,000000,3.15396,3.47002,3.15396,3.28036,47802.041911824,0
+GNK.US,D,20160826,000000,3.29612,4.30806,3.29612,3.88117,857798.32272179,0
+GNK.US,D,20160829,000000,3.889,4.08033,3.55702,3.71518,105630.57391846,0
+GNK.US,D,20160830,000000,3.75468,3.78608,3.5346,3.60434,33032.67013633,0
+GNK.US,D,20160831,000000,3.62818,3.81,3.47002,3.61235,61355.059580066,0
+GNK.US,D,20160901,000000,3.71518,3.76962,3.09854,3.28036,149551.9740759,0
+GNK.US,D,20160902,000000,3.39895,3.43853,3.25751,3.40686,7896.1841491147,0
+GNK.US,D,20160906,000000,3.52544,3.52544,3.34362,3.39112,41691.042903483,0
+GNK.US,D,20160907,000000,3.39895,3.81,3.39895,3.67568,72485.486581829,0
+GNK.US,D,20160908,000000,3.73884,4.03933,3.69623,3.83376,65230.080474428,0
+GNK.US,D,20160909,000000,3.92867,3.9365,3.57303,3.7626,53642.115467441,0
+GNK.US,D,20160912,000000,3.66768,4.20522,3.61635,3.92058,95430.961335186,0
+GNK.US,D,20160913,000000,3.99174,4.01576,3.65976,3.65976,61964.360805695,0
+GNK.US,D,20160914,000000,3.54901,3.69142,3.47998,3.58094,31979.320969514,0
+GNK.US,D,20160915,000000,3.62818,3.62818,3.51761,3.57303,18964.781690712,0
+GNK.US,D,20160916,000000,3.49404,3.85742,3.44405,3.65184,78283.965773335,0
+GNK.US,D,20160919,000000,3.79408,4.04982,3.78616,3.92058,121371.23030455,0
+GNK.US,D,20160920,000000,3.96798,4.04973,3.71518,3.71518,27380.333305217,0
+GNK.US,D,20160921,000000,3.78616,4.03221,3.77852,3.95233,59783.467119864,0
+GNK.US,D,20160922,000000,3.99174,4.34747,3.79408,3.79408,180405.99887041,0
+GNK.US,D,20160923,000000,3.95233,4.05703,3.87316,3.87316,63081.787776682,0
+GNK.US,D,20160926,000000,3.889,3.95233,3.73884,3.73884,22468.825824083,0
+GNK.US,D,20160927,000000,3.73092,3.96798,3.67025,3.79408,23530.04419492,0
+GNK.US,D,20160928,000000,3.82592,3.82592,3.35945,3.63618,66571.217674015,0
+GNK.US,D,20160929,000000,3.62818,3.69019,3.41468,3.55702,86915.358412415,0
+GNK.US,D,20160930,000000,3.62036,3.897,3.57303,3.62036,107391.02727516,0
+GNK.US,D,20161003,000000,3.65976,3.65976,3.51761,3.54136,36706.464242155,0
+GNK.US,D,20161004,000000,3.56494,3.6111,3.44334,3.44645,17285.268718222,0
+GNK.US,D,20161005,000000,3.5096,3.66296,3.29771,3.56494,62100.38561806,0
+GNK.US,D,20161006,000000,3.79408,6.52116,3.71518,5.12216,8840049.0803866,0
+GNK.US,D,20161007,000000,4.74278,5.09833,4.64786,4.75862,796592.77801812,0
+GNK.US,D,20161010,000000,4.56096,4.66388,4.29196,4.41862,293426.87953663,0
+GNK.US,D,20161011,000000,4.25264,4.39363,4.25264,4.37922,47842.512103932,0
+GNK.US,D,20161012,000000,4.34747,4.52217,4.07882,4.22889,35428.280674737,0
+GNK.US,D,20161013,000000,3.99174,4.26866,3.95233,4.19722,52231.279603668,0
+GNK.US,D,20161014,000000,4.20522,4.26866,4.1499,4.2368,44489.107018965,0
+GNK.US,D,20161017,000000,4.22889,4.34747,4.22889,4.2368,55004.611935084,0
+GNK.US,D,20161018,000000,4.2764,4.42824,4.18949,4.31589,66882.613318847,0
+GNK.US,D,20161019,000000,4.26866,4.37922,4.25264,4.3238,73459.019536433,0
+GNK.US,D,20161020,000000,4.24482,4.42654,4.11822,4.15782,147575.67969462,0
+GNK.US,D,20161021,000000,4.34747,4.3553,4.19722,4.26056,127292.24424438,0
+GNK.US,D,20161024,000000,4.3633,4.97602,4.3633,4.46614,212691.09462475,0
+GNK.US,D,20161025,000000,4.48206,4.69546,4.48206,4.56887,62859.201720088,0
+GNK.US,D,20161026,000000,4.64786,4.99568,4.55295,4.78246,136018.06733171,0
+GNK.US,D,20161027,000000,4.94026,5.28816,4.86136,5.11416,156457.76269037,0
+GNK.US,D,20161028,000000,5.05884,5.26441,4.87719,4.89294,146640.36858813,0
+GNK.US,D,20161031,000000,5.15392,5.33566,4.9246,5.16958,135068.14198919,0
+GNK.US,D,20161101,000000,5.16958,5.29127,4.65579,4.65579,180122.70752565,0
+GNK.US,D,20161102,000000,4.60045,4.65579,4.3633,4.48206,67922.472421627,0
+GNK.US,D,20161103,000000,4.38705,4.63994,4.31589,4.3633,98370.671123047,0
+GNK.US,D,20161104,000000,4.39488,4.56087,4.33964,4.38705,77828.676112117,0
+GNK.US,D,20161107,000000,4.30806,4.59245,4.2764,4.41062,194458.14890798,0
+GNK.US,D,20161108,000000,4.39488,4.39488,4.2844,4.39488,43364.935015959,0
+GNK.US,D,20161109,000000,4.34747,4.66388,4.22115,4.59245,78174.921089043,0
+GNK.US,D,20161110,000000,4.63221,5.78604,4.63221,5.49364,294727.54654411,0
+GNK.US,D,20161111,000000,5.7308,5.92836,5.16166,5.49364,314325.23707252,0
+GNK.US,D,20161114,000000,5.43832,6.63199,5.38298,6.52116,798764.67832794,0
+GNK.US,D,20161115,000000,7.1932,8.86163,6.47855,8.18024,1721596.3514237,0
+GNK.US,D,20161116,000000,8.80559,11.6592,8.6944,9.13028,2026872.003872,0
+GNK.US,D,20161117,000000,9.28599,9.48605,6.60815,6.86906,964110.14487406,0
+GNK.US,D,20161118,000000,6.82947,7.59635,6.56092,7.21679,295327.85439371,0
+GNK.US,D,20161121,000000,7.11413,7.21679,6.6239,7.12187,170011.90453062,0
+GNK.US,D,20161122,000000,6.91646,7.12187,6.3316,6.60815,119005.97241023,0
+GNK.US,D,20161123,000000,6.47383,7.08237,6.26932,6.56092,125003.43004626,0
+GNK.US,D,20161125,000000,6.49759,6.63982,6.2446,6.2921,38876.116207956,0
+GNK.US,D,20161128,000000,6.3316,6.81115,6.3316,6.466,102540.2250822,0
+GNK.US,D,20161129,000000,6.39474,7.24854,6.37198,7.09037,125681.30576408,0
+GNK.US,D,20161130,000000,7.18528,7.26428,6.84531,6.95606,98339.194306963,0
+GNK.US,D,20161201,000000,7.04296,7.16074,6.86123,6.95606,62837.84245203,0
+GNK.US,D,20161202,000000,6.86123,7.12116,6.48184,6.63982,51331.942001264,0
+GNK.US,D,20161205,000000,6.57666,6.63982,6.09453,6.31567,127501.34023694,0
+GNK.US,D,20161206,000000,6.38692,6.38692,5.98263,6.07078,65648.272459546,0
+GNK.US,D,20161207,000000,6.0786,6.34529,6.04151,6.22094,62758.026239817,0
+GNK.US,D,20161208,000000,6.23668,6.33862,5.84938,5.88896,137521.08529974,0
+GNK.US,D,20161209,000000,5.73863,5.75331,5.03588,5.66755,327599.46008401,0
+GNK.US,D,20161212,000000,5.53314,5.82509,5.45415,5.58856,46265.298783715,0
+GNK.US,D,20161213,000000,5.62014,5.7308,5.39099,5.46206,70515.937232562,0
+GNK.US,D,20161214,000000,5.39099,5.51731,5.30399,5.3434,82200.581031808,0
+GNK.US,D,20161215,000000,5.40674,7.46194,5.33566,7.23279,290109.44795577,0
+GNK.US,D,20161216,000000,7.02704,7.28946,6.02328,6.6005,184872.33423836,0
+GNK.US,D,20161219,000000,6.6005,6.85322,6.26035,6.38692,72519.211741919,0
+GNK.US,D,20161220,000000,6.43416,6.55086,5.7308,5.9522,106507.4280808,0
+GNK.US,D,20161221,000000,5.99952,6.25483,5.6913,5.6913,40442.087808144,0
+GNK.US,D,20161222,000000,5.6993,5.84056,5.50957,5.58856,92302.39065082,0
+GNK.US,D,20161223,000000,5.62014,5.77163,5.45415,5.52531,183739.16885933,0
+GNK.US,D,20161227,000000,5.53314,5.72519,5.53314,5.66755,23753.754423518,0
+GNK.US,D,20161228,000000,5.65981,5.83354,5.54115,5.77029,140631.66923205,0
+GNK.US,D,20161229,000000,5.75455,5.82562,5.75455,5.77029,11154.034613826,0
+GNK.US,D,20161230,000000,5.7783,5.84938,5.6913,5.83354,38745.712255608,0
+GNK.US,D,20170103,000000,5.92836,6.40276,5.72305,6.04702,188858.64816101,0
+GNK.US,D,20170104,000000,6.06278,6.56092,5.96795,6.48184,74350.487934816,0
+GNK.US,D,20170105,000000,6.56092,6.86906,6.35517,6.58449,168964.17622381,0
+GNK.US,D,20170106,000000,6.32359,6.34742,6.07078,6.07078,90220.424101253,0
+GNK.US,D,20170109,000000,6.2446,6.32359,6.07078,6.14186,67643.677764882,0
+GNK.US,D,20170110,000000,6.17343,6.30002,5.92053,6.13402,41547.148887099,0
+GNK.US,D,20170111,000000,6.17343,6.50558,6.05494,6.32359,69649.200618245,0
+GNK.US,D,20170112,000000,6.37892,6.68732,6.33942,6.38692,72810.372290698,0
+GNK.US,D,20170113,000000,6.466,7.50134,6.466,7.01939,184890.3209904,0
+GNK.US,D,20170117,000000,7.01138,7.46986,7.01138,7.3592,131694.50180816,0
+GNK.US,D,20170118,000000,7.39086,8.67928,7.22042,7.67534,360234.17333128,0
+GNK.US,D,20170119,000000,7.80984,8.48892,7.80984,8.07199,206864.51113317,0
+GNK.US,D,20170120,000000,8.11112,8.97193,8.06344,8.4818,319541.39516646,0
+GNK.US,D,20170123,000000,8.85273,9.72979,8.77445,9.34288,420105.32586738,0
+GNK.US,D,20170124,000000,9.17031,9.17031,8.30042,8.52004,243985.79484444,0
+GNK.US,D,20170125,000000,8.49781,8.97816,8.13417,8.89366,162907.13747162,0
+GNK.US,D,20170126,000000,8.78247,9.06711,8.30815,8.40983,260563.95937276,0
+GNK.US,D,20170127,000000,8.39435,8.43572,7.17746,7.55676,259187.97284108,0
+GNK.US,D,20170130,000000,7.76972,7.85716,7.28803,7.33553,97331.93619227,0
+GNK.US,D,20170131,000000,7.50935,7.69908,7.2722,7.46986,122776.44530831,0
+GNK.US,D,20170201,000000,7.71484,7.71484,7.17737,7.28002,128889.69266066,0
+GNK.US,D,20170202,000000,7.2722,7.28002,7.18528,7.26428,70205.665759733,0
+GNK.US,D,20170203,000000,7.33553,7.50144,7.2247,7.42235,194222.07278736,0
+GNK.US,D,20170206,000000,7.4381,7.86516,6.88569,7.25636,373523.01057882,0
+GNK.US,D,20170207,000000,7.20113,7.32753,6.95606,7.06653,82686.223337106,0
+GNK.US,D,20170208,000000,7.05879,7.26428,6.79016,7.01939,128780.64797637,0
+GNK.US,D,20170209,000000,7.11413,7.46194,7.11413,7.2247,82936.913693777,0
+GNK.US,D,20170210,000000,7.2722,7.50935,7.2722,7.45403,145535.30750917,0
+GNK.US,D,20170213,000000,7.7071,7.84178,7.54902,7.81794,483180.36861205,0
+GNK.US,D,20170214,000000,7.95981,8.2031,7.64376,7.84178,327974.93353301,0
+GNK.US,D,20170215,000000,7.92076,7.98312,7.76972,7.79347,150836.90267534,0
+GNK.US,D,20170216,000000,7.80984,7.95162,7.60418,7.68326,138681.23080684,0
+GNK.US,D,20170217,000000,7.69126,7.87353,7.66742,7.80174,147432.90985024,0
+GNK.US,D,20170221,000000,7.78617,9.052,7.78617,8.97816,490073.79133447,0
+GNK.US,D,20170222,000000,9.12227,9.42296,8.6944,9.39092,273568.38110352,0
+GNK.US,D,20170223,000000,9.48605,9.7219,8.95593,9.26373,290822.17300567,0
+GNK.US,D,20170224,000000,9.23168,9.32774,8.70953,8.97816,269363.97781229,0
+GNK.US,D,20170227,000000,8.84473,9.26373,8.74956,9.20855,102667.25651854,0
+GNK.US,D,20170228,000000,9.17742,9.20855,9.01018,9.15518,176216.20981521,0
+GNK.US,D,20170301,000000,9.24857,9.48605,9.13739,9.46203,94173.012863823,0
+GNK.US,D,20170302,000000,9.14628,9.40338,8.38662,9.19344,163477.09267714,0
+GNK.US,D,20170303,000000,9.37494,9.37494,9.17031,9.17742,90764.523350707,0
+GNK.US,D,20170306,000000,9.18454,9.62836,8.57609,8.71753,102252.43704943,0
+GNK.US,D,20170307,000000,8.70241,8.73354,8.11877,8.3392,83556.332467433,0
+GNK.US,D,20170308,000000,8.40298,8.41846,7.98312,8.09493,59664.304887544,0
+GNK.US,D,20170309,000000,8.10259,8.13417,7.90448,8.05499,85320.15834015,0
+GNK.US,D,20170310,000000,8.21084,8.4504,8.00732,8.43572,96044.759248828,0
+GNK.US,D,20170313,000000,8.3392,9.06711,8.3392,9.02708,225529.13889907,0
+GNK.US,D,20170314,000000,9.01908,9.1623,8.49781,9.06,129719.33159888,0
+GNK.US,D,20170315,000000,9.14628,9.48605,9.052,9.35979,293875.42416583,0
+GNK.US,D,20170316,000000,9.48605,9.96021,9.21745,9.4069,315556.2054158,0
+GNK.US,D,20170317,000000,9.39092,9.72,8.87676,9.66752,234828.28970794,0
+GNK.US,D,20170320,000000,9.59547,10.0384,9.43543,9.87209,243474.29658306,0
+GNK.US,D,20170321,000000,9.95223,10.0064,8.29179,8.44266,335054.96880795,0
+GNK.US,D,20170322,000000,8.30042,8.99596,8.30042,8.52004,173946.50654114,0
+GNK.US,D,20170323,000000,8.42708,8.82071,8.42708,8.79758,100543.69560486,0
+GNK.US,D,20170324,000000,8.9488,9.13028,8.74956,8.88564,92049.451950144,0
+GNK.US,D,20170327,000000,8.71753,8.89988,8.45867,8.74154,66473.414709753,0
+GNK.US,D,20170328,000000,9.4069,9.77076,9.20855,9.54841,274924.13253915,0
+GNK.US,D,20170329,000000,9.58843,9.87209,9.58843,9.71562,188938.46437323,0
+GNK.US,D,20170330,000000,9.68349,10.3801,9.61239,10.0945,344943.18574638,0
+GNK.US,D,20170331,000000,9.96021,10.0225,9.72979,9.88017,134969.21485291,0
+GNK.US,D,20170403,000000,9.85612,9.85612,9.20855,9.41493,138263.03882173,0
+GNK.US,D,20170404,000000,9.43091,9.68349,9.25662,9.47007,146375.06399541,0
+GNK.US,D,20170405,000000,9.48605,9.68349,9.34288,9.50925,136430.63845682,0
+GNK.US,D,20170406,000000,9.51723,10.2671,9.26373,9.91934,247498.83235382,0
+GNK.US,D,20170407,000000,10.0384,11.4449,9.85612,11.3816,525287.35515663,0
+GNK.US,D,20170410,000000,11.4618,11.8478,11.2162,11.2874,412638.57542342,0
+GNK.US,D,20170411,000000,11.2635,11.5098,11.0668,11.0891,120225.69903349,0
+GNK.US,D,20170412,000000,11.0587,11.1922,10.1719,10.1719,163789.61249398,0
+GNK.US,D,20170413,000000,10.1515,10.4726,10.0154,10.3481,92824.006460216,0
+GNK.US,D,20170417,000000,10.3312,10.3312,9.72979,9.91221,117037.54723296,0
+GNK.US,D,20170418,000000,9.77779,9.95223,9.63644,9.8873,95164.532570474,0
+GNK.US,D,20170419,000000,9.8873,10.1719,9.33485,9.37494,173369.80630359,0
+GNK.US,D,20170420,000000,9.54033,9.54033,8.99596,9.0431,165400.55097428,0
+GNK.US,D,20170421,000000,9.052,9.32774,8.83673,9.13028,82206.201891823,0
+GNK.US,D,20170424,000000,9.29393,9.36597,8.85185,9.19344,86100.333710236,0
+GNK.US,D,20170425,000000,9.19344,10.0154,9.10537,9.79471,131242.58466295,0
+GNK.US,D,20170426,000000,9.80184,9.85612,9.5332,9.6044,43978.732929601,0
+GNK.US,D,20170427,000000,9.6044,9.80992,9.21745,9.38381,89624.612939659,0
+GNK.US,D,20170428,000000,9.38381,9.47811,9.08936,9.10537,73441.032784384,0
+GNK.US,D,20170501,000000,9.23168,9.23168,8.70241,8.85273,48708.124546247,0
+GNK.US,D,20170502,000000,8.98705,8.98705,8.30042,8.609,166021.09391995,0
+GNK.US,D,20170503,000000,8.56809,8.601,8.16664,8.18024,134773.60892438,0
+GNK.US,D,20170504,000000,8.17428,8.57609,7.53301,7.67534,254873.40069355,0
+GNK.US,D,20170505,000000,7.71484,8.26858,7.71484,8.17428,107471.96765938,0
+GNK.US,D,20170508,000000,8.30042,8.45778,7.99148,8.12651,101847.73512835,0
+GNK.US,D,20170509,000000,7.7466,8.601,7.73058,8.52004,177284.17321806,0
+GNK.US,D,20170510,000000,9.08936,9.21745,8.18024,8.47379,133068.23999583,0
+GNK.US,D,20170511,000000,8.54406,8.71397,8.07199,8.35557,104952.69820065,0
+GNK.US,D,20170512,000000,8.30815,8.40983,8.03205,8.2031,68100.091598103,0
+GNK.US,D,20170515,000000,8.25994,8.40983,7.96809,8.07883,75173.381841017,0
+GNK.US,D,20170516,000000,8.07883,8.18024,7.77808,7.95162,75120.545756875,0
+GNK.US,D,20170517,000000,7.87264,8.08738,7.57251,7.99895,102343.49498167,0
+GNK.US,D,20170518,000000,7.7071,8.06344,7.7071,7.77808,87282.962657398,0
+GNK.US,D,20170519,000000,7.90448,8.44266,7.87353,8.40983,284063.6509236,0
+GNK.US,D,20170522,000000,8.48892,8.48892,7.90448,8.10259,78297.45583737,0
+GNK.US,D,20170523,000000,8.15044,8.25994,7.84889,8.08738,52285.239859812,0
+GNK.US,D,20170524,000000,7.91258,8.30042,7.86516,7.94434,126548.04237839,0
+GNK.US,D,20170525,000000,8.04735,8.11112,7.54084,7.7071,171405.87781435,0
+GNK.US,D,20170526,000000,7.71484,8.15809,7.66742,8.15809,66139.53562486,0
+GNK.US,D,20170530,000000,7.94434,7.9615,7.28002,7.29595,211588.28188979,0
+GNK.US,D,20170531,000000,7.29595,7.55721,7.20113,7.40652,80006.197281939,0
+GNK.US,D,20170601,000000,7.30396,7.75531,7.30396,7.58043,61710.297933016,0
+GNK.US,D,20170602,000000,7.67534,7.8335,7.50935,7.61992,83428.17685909,0
+GNK.US,D,20170605,000000,7.61992,7.75442,7.4381,7.52501,79670.06985304,0
+GNK.US,D,20170606,000000,7.48568,7.90448,7.36711,7.7385,66928.70437097,0
+GNK.US,D,20170607,000000,7.73058,7.94434,7.58842,7.66742,43270.504567707,0
+GNK.US,D,20170608,000000,7.62802,7.85965,7.52501,7.7466,101731.94541204,0
+GNK.US,D,20170609,000000,7.72284,8.68728,7.72284,7.95162,196387.22806515,0
+GNK.US,D,20170612,000000,7.99895,8.28326,7.82531,8.17428,109712.44246137,0
+GNK.US,D,20170613,000000,8.11112,8.51205,7.99985,8.09493,97129.585231729,0
+GNK.US,D,20170614,000000,8.12651,8.1427,7.75442,7.78617,116522.67645559,0
+GNK.US,D,20170615,000000,7.7071,7.94024,7.45403,7.50144,151524.89594118,0
+GNK.US,D,20170616,000000,7.46986,7.56468,7.2722,7.4381,108800.73896693,0
+GNK.US,D,20170619,000000,7.50935,7.50935,7.13077,7.28002,131130.16746264,0
+GNK.US,D,20170620,000000,7.38286,7.39878,6.99554,7.11413,114145.05266923,0
+GNK.US,D,20170621,000000,7.23279,7.26428,6.69533,6.75848,262648.17426634,0
+GNK.US,D,20170622,000000,6.80589,7.06653,6.75848,6.93212,136063.03421184,0
+GNK.US,D,20170623,000000,6.93212,7.50144,6.93212,7.33553,1222007.5682557,0
+GNK.US,D,20170626,000000,7.47768,7.50144,7.03105,7.31178,138971.26718362,0
+GNK.US,D,20170627,000000,7.34326,7.87264,7.25636,7.29595,162961.09772776,0
+GNK.US,D,20170628,000000,7.4461,7.46986,7.12187,7.20913,88065.38637149,0
+GNK.US,D,20170629,000000,7.21679,7.40652,7.12187,7.28002,83012.233217978,0
+GNK.US,D,20170630,000000,7.35118,7.59635,7.26428,7.48568,92127.019818351,0
+GNK.US,D,20170703,000000,7.50935,7.72284,7.4936,7.61992,44094.52264591,0
+GNK.US,D,20170705,000000,7.67534,7.69908,7.31178,7.54902,130113.91597193,0
+GNK.US,D,20170706,000000,7.52501,7.52501,7.06653,7.15371,127375.4329726,0
+GNK.US,D,20170707,000000,7.12187,7.18528,7.01939,7.16144,91853.846021621,0
+GNK.US,D,20170710,000000,7.07472,7.20913,6.9798,7.13778,62992.978188446,0
+GNK.US,D,20170711,000000,7.15371,7.51726,7.07472,7.40652,134099.10572259,0
+GNK.US,D,20170712,000000,7.52501,7.84889,7.50935,7.79347,119369.0799672,0
+GNK.US,D,20170713,000000,7.93633,8.59299,7.88082,8.27542,156507.2262585,0
+GNK.US,D,20170714,000000,8.40298,8.95593,8.09493,8.62502,185344.48647961,0
+GNK.US,D,20170717,000000,8.59299,8.87676,8.45778,8.55207,72795.758054659,0
+GNK.US,D,20170718,000000,8.67928,8.67928,7.98312,8.09493,79063.016971418,0
+GNK.US,D,20170719,000000,8.07883,8.41846,8.01336,8.33146,55894.956161466,0
+GNK.US,D,20170720,000000,8.52894,8.74956,8.18024,8.21084,76637.05378893,0
+GNK.US,D,20170721,000000,8.29179,8.29179,8.06344,8.11877,70057.275055335,0
+GNK.US,D,20170724,000000,8.16664,8.26858,7.91258,7.99895,64168.862103591,0
+GNK.US,D,20170725,000000,8.1427,8.76645,8.1427,8.25994,170295.19587538,0
+GNK.US,D,20170726,000000,8.30042,8.609,7.90448,7.95981,62023.941921854,0
+GNK.US,D,20170727,000000,7.99148,8.06344,7.65283,7.76972,65877.60354816,0
+GNK.US,D,20170728,000000,7.76242,8.18452,7.69908,7.78617,41548.273059101,0
+GNK.US,D,20170731,000000,7.8335,8.12651,7.76242,8.04735,51090.245020617,0
+GNK.US,D,20170801,000000,8.07883,8.30042,8.00234,8.2281,60788.47689055,0
+GNK.US,D,20170802,000000,8.24358,8.24358,7.86516,8.00732,73526.469856612,0
+GNK.US,D,20170803,000000,8.02333,8.16664,7.75442,7.87264,88821.954129514,0
+GNK.US,D,20170804,000000,7.88892,8.29179,7.86516,8.11112,108762.51711884,0
+GNK.US,D,20170807,000000,8.49781,9.23168,8.46579,9.01018,251602.06016479,0
+GNK.US,D,20170808,000000,8.77357,8.9328,8.31937,8.61701,231325.36974657,0
+GNK.US,D,20170809,000000,8.61701,8.66504,8.33146,8.54406,64647.75937687,0
+GNK.US,D,20170810,000000,8.65615,9.17742,8.57609,8.76645,142370.76332071,0
+GNK.US,D,20170811,000000,8.76645,9.65155,8.76645,9.36597,143938.98326489,0
+GNK.US,D,20170814,000000,9.48605,10.0305,9.48605,9.95223,134296.95999512,0
+GNK.US,D,20170815,000000,10.0064,10.0954,9.65954,9.70669,77118.199406217,0
+GNK.US,D,20170816,000000,9.74671,10.1799,9.41761,9.81791,165254.40861389,0
+GNK.US,D,20170817,000000,9.81791,10.2751,9.56438,9.62836,91207.447119893,0
+GNK.US,D,20170818,000000,9.6044,9.80184,9.52883,9.79471,63388.686733504,0
+GNK.US,D,20170821,000000,9.88017,9.95394,9.20855,9.49233,82903.188533687,0
+GNK.US,D,20170822,000000,9.5563,9.90774,9.39,9.8873,83714.840719857,0
+GNK.US,D,20170823,000000,9.83302,10.236,9.63644,10.0713,129108.90620124,0
+GNK.US,D,20170824,000000,10.1105,10.236,9.93531,10.1515,85996.909885959,0
+GNK.US,D,20170825,000000,10.196,11.0997,10.058,10.9645,163673.82277768,0
+GNK.US,D,20170828,000000,11.1922,11.5338,10.7359,10.8274,100692.08630925,0
+GNK.US,D,20170829,000000,10.727,11.146,10.4121,11.0668,164677.70837634,0
+GNK.US,D,20170830,000000,11.0668,11.0668,10.9076,11.0117,73322.994724069,0
+GNK.US,D,20170831,000000,11.0891,11.3816,10.8845,10.9957,69153.440764919,0
+GNK.US,D,20170901,000000,10.9315,11.1834,10.8764,11.0668,46725.085132944,0
+GNK.US,D,20170905,000000,11.2322,11.2963,10.5136,10.711,116130.34042654,0
+GNK.US,D,20170906,000000,10.9245,11.1566,10.8693,10.9645,76344.769068149,0
+GNK.US,D,20170907,000000,11.1042,11.2251,10.8017,10.9565,55910.694569508,0
+GNK.US,D,20170908,000000,10.9565,11.0891,10.6034,10.8196,60447.852773641,0
+GNK.US,D,20170911,000000,10.7502,11.1771,10.7502,11.0117,62536.564355225,0
+GNK.US,D,20170912,000000,11.0668,11.0668,10.4352,10.5206,73976.138657815,0
+GNK.US,D,20170913,000000,10.4352,10.4646,10.0064,10.1577,59436.097970935,0
+GNK.US,D,20170914,000000,10.1337,10.2751,10.0384,10.1639,49079.10130724,0
+GNK.US,D,20170915,000000,10.187,10.2911,10.0225,10.252,89381.79178701,0
+GNK.US,D,20170918,000000,10.2751,10.631,10.1425,10.4432,37195.479063462,0
+GNK.US,D,20170919,000000,10.5206,10.5518,10.22,10.4352,23333.314094395,0
+GNK.US,D,20170920,000000,10.6709,10.8516,10.3871,10.4432,67107.447719448,0
+GNK.US,D,20170921,000000,10.4726,10.6007,9.91221,10.0154,84455.670069838,0
+GNK.US,D,20170922,000000,9.99225,10.3943,9.72979,9.92732,108769.26215085,0
+GNK.US,D,20170925,000000,9.85612,9.8873,9.06,9.20055,154238.64715644,0
+GNK.US,D,20170926,000000,9.14628,9.36597,9.08313,9.27084,83644.017883668,0
+GNK.US,D,20170927,000000,9.31887,9.70669,9.29393,9.62836,52904.65863347,0
+GNK.US,D,20170928,000000,9.6044,9.72627,9.15607,9.29393,58487.296800398,0
+GNK.US,D,20170929,000000,9.27084,9.39092,9.10537,9.1623,22333.925183721,0
+GNK.US,D,20171002,000000,9.12227,9.27888,8.85273,9.12227,59895.884320164,0
+GNK.US,D,20171003,000000,9.08313,9.48605,9.06,9.42296,102154.63408517,0
+GNK.US,D,20171004,000000,9.34288,9.66752,9.25218,9.37494,40691.653992811,0
+GNK.US,D,20171005,000000,9.38381,9.65155,9.35175,9.64357,41922.622336102,0
+GNK.US,D,20171006,000000,9.48605,9.65155,9.4069,9.51723,113934.83250466,0
+GNK.US,D,20171009,000000,9.48605,9.5048,9.0342,9.06711,89420.013635113,0
+GNK.US,D,20171010,000000,9.21745,9.74671,9.14628,9.5563,107425.87660727,0
+GNK.US,D,20171011,000000,9.68349,9.68349,9.37494,9.43894,20227.226850088,0
+GNK.US,D,20171012,000000,9.39803,9.61068,9.28599,9.31887,37771.055129001,0
+GNK.US,D,20171013,000000,9.46203,9.62047,9.43091,9.59547,43050.166855118,0
+GNK.US,D,20171016,000000,9.67465,10.195,9.67465,9.77779,73923.302573674,0
+GNK.US,D,20171017,000000,9.88017,10.0794,9.64357,9.80184,49918.857793485,0
+GNK.US,D,20171018,000000,9.86325,10.187,9.83302,10.0713,72168.470076982,0
+GNK.US,D,20171019,000000,9.96021,10.0064,9.67465,9.95223,47651.402863422,0
+GNK.US,D,20171020,000000,10.0794,10.5518,9.74671,10.2831,147964.64320767,0
+GNK.US,D,20171023,000000,10.2279,10.5287,9.89614,9.90327,88893.901137706,0
+GNK.US,D,20171024,000000,9.98512,10.1639,9.86325,9.90327,42063.143836478,0
+GNK.US,D,20171025,000000,9.75384,9.75384,8.89721,9.47007,144079.50476527,0
+GNK.US,D,20171026,000000,9.30289,9.82504,9.30289,9.5332,75879.361858905,0
+GNK.US,D,20171027,000000,9.52617,9.64357,9.26373,9.50037,105387.75276581,0
+GNK.US,D,20171030,000000,9.50037,9.61952,9.34288,9.45492,58940.338117609,0
+GNK.US,D,20171031,000000,9.43091,9.58843,9.27084,9.49233,104310.79598693,0
+GNK.US,D,20171101,000000,9.47007,9.58035,9.15785,9.50037,103384.47825645,0
+GNK.US,D,20171102,000000,9.0342,9.31795,8.95414,9.14628,94570.969752886,0
+GNK.US,D,20171103,000000,9.21745,9.30289,8.98705,9.11426,89286.237166754,0
+GNK.US,D,20171106,000000,9.17031,9.5448,9.17031,9.36597,101764.54640012,0
+GNK.US,D,20171107,000000,9.52617,9.52617,8.95593,8.99596,102751.56941876,0
+GNK.US,D,20171108,000000,9.01908,9.01908,8.70953,8.76645,84578.204818166,0
+GNK.US,D,20171109,000000,8.73354,9.01908,8.66504,8.93991,97032.90643947,0
+GNK.US,D,20171110,000000,8.84473,9.052,8.6179,8.85273,32422.244738699,0
+GNK.US,D,20171113,000000,8.83673,8.87231,8.73354,8.74956,52805.731497204,0
+GNK.US,D,20171114,000000,8.74154,8.74689,7.85716,7.8963,193943.27813062,0
+GNK.US,D,20171115,000000,7.85716,8.38662,7.7071,8.28326,132220.61430556,0
+GNK.US,D,20171116,000000,8.29179,8.42708,7.86516,8.02333,197010.01935482,0
+GNK.US,D,20171117,000000,7.99895,8.56098,7.99895,8.42708,81549.685442067,0
+GNK.US,D,20171120,000000,8.90789,9.22902,8.41846,9.13829,201410.02857458,0
+GNK.US,D,20171121,000000,9.24054,9.38648,8.82071,8.88564,92508.11412737,0
+GNK.US,D,20171122,000000,8.92391,8.99596,8.80559,8.90789,23963.97458808,0
+GNK.US,D,20171124,000000,8.87676,9.06,8.87676,9.00219,22759.986372861,0
+GNK.US,D,20171127,000000,9.02708,9.07601,8.74956,8.78958,27099.290304465,0
+GNK.US,D,20171128,000000,8.86875,9.07601,8.80559,8.97193,47517.626395064,0
+GNK.US,D,20171129,000000,9.07601,9.41493,9.06,9.24857,88648.831641051,0
+GNK.US,D,20171130,000000,9.30289,9.4069,8.95593,8.98705,213774.79643565,0
+GNK.US,D,20171201,000000,9.21745,9.37494,8.89366,9.31,93519.868930076,0
+GNK.US,D,20171204,000000,9.47811,9.58035,9.26723,9.54841,106957.09688201,0
+GNK.US,D,20171205,000000,9.58843,9.65155,9.00219,9.13028,130444.42254082,0
+GNK.US,D,20171206,000000,9.13028,9.33485,8.97816,9.13028,114222.62053744,0
+GNK.US,D,20171207,000000,9.10537,9.30289,8.82071,8.99596,90674.589590467,0
+GNK.US,D,20171208,000000,9.15518,9.20055,8.95859,9.13829,100913.54819385,0
+GNK.US,D,20171211,000000,9.21745,9.58035,9.21745,9.49233,165383.68839423,0
+GNK.US,D,20171212,000000,9.46203,10.8533,9.43451,10.679,904830.30681156,0
+GNK.US,D,20171213,000000,10.6007,10.6709,10.0225,10.187,186284.29427414,0
+GNK.US,D,20171214,000000,10.1515,10.404,9.95223,10.0225,111486.38588211,0
+GNK.US,D,20171215,000000,10.0713,10.4966,9.9682,10.1808,155677.58732029,0
+GNK.US,D,20171218,000000,10.5287,10.5926,10.2599,10.3952,155720.3058564,0
+GNK.US,D,20171219,000000,10.4575,10.727,10.1719,10.252,96251.60689738,0
+GNK.US,D,20171220,000000,10.2599,10.5055,10.0945,10.2751,67893.243949548,0
+GNK.US,D,20171221,000000,10.3481,11.0036,10.2991,10.7733,235074.4833766,0
+GNK.US,D,20171222,000000,10.7955,10.8444,10.4734,10.5136,51358.922129336,0
+GNK.US,D,20171226,000000,10.4807,10.6346,10.244,10.5518,194128.76651111,0
+GNK.US,D,20171227,000000,10.5767,10.9735,10.5322,10.7039,96347.161517636,0
+GNK.US,D,20171228,000000,10.727,10.7359,10.4807,10.7191,38646.785119344,0
+GNK.US,D,20171229,000000,10.7955,10.7955,10.4575,10.5287,50922.743392169,0
+GNK.US,D,20180102,000000,10.5367,10.5767,10.244,10.4895,95997.544024701,0
+GNK.US,D,20180103,000000,10.5136,10.9165,10.5136,10.6549,81861.0810869,0
+GNK.US,D,20180104,000000,10.679,11.3354,10.5926,11.0748,152668.17886824,0
+GNK.US,D,20180105,000000,11.154,11.2848,10.9315,10.9645,89596.508639584,0
+GNK.US,D,20180108,000000,11.0366,11.0428,10.6549,10.759,72536.074321964,0
+GNK.US,D,20180109,000000,10.8043,10.8756,10.5926,10.6398,79544.162588704,0
+GNK.US,D,20180110,000000,10.6086,10.7022,10.4352,10.5055,100960.76341797,0
+GNK.US,D,20180111,000000,10.4352,10.6238,10.3516,10.3712,88427.369756458,0
+GNK.US,D,20180112,000000,10.6709,11.3115,10.6238,11.2714,512430.19995825,0
+GNK.US,D,20180116,000000,11.4857,11.9919,10.8756,11.0428,485842.40791516,0
+GNK.US,D,20180117,000000,11.1131,11.1771,10.6238,11.0748,172553.65742941,0
+GNK.US,D,20180118,000000,11.0971,11.4048,10.7812,10.8604,114384.50130587,0
+GNK.US,D,20180119,000000,10.8274,11.0587,10.6007,10.9485,66766.823602537,0
+GNK.US,D,20180122,000000,10.9485,11.549,10.8693,11.4449,74122.281018206,0
+GNK.US,D,20180123,000000,11.4218,11.4528,11.0036,11.146,103994.90365409,0
+GNK.US,D,20180124,000000,11.2322,11.5649,10.8845,11.0366,86650.053819706,0
+GNK.US,D,20180125,000000,11.154,11.3977,10.9957,11.2011,117130.85350922,0
+GNK.US,D,20180126,000000,11.3044,11.3044,11.0286,11.2483,86605.086939585,0
+GNK.US,D,20180129,000000,11.2162,11.2714,10.7191,10.8274,121910.832866,0
+GNK.US,D,20180130,000000,10.7039,10.9565,9.9682,10.1266,214685.37575808,0
+GNK.US,D,20180131,000000,10.196,10.5758,10.0713,10.2831,142219.0001003,0
+GNK.US,D,20180201,000000,10.2048,10.4494,9.90327,10.2599,89902.283424402,0
+GNK.US,D,20180202,000000,10.1186,10.1719,9.83302,9.95223,84334.259493513,0
+GNK.US,D,20180205,000000,9.80184,10.236,9.51723,9.56438,112784.80454558,0
+GNK.US,D,20180206,000000,9.20855,10.1186,9.20855,9.92732,93989.772827333,0
+GNK.US,D,20180207,000000,9.95223,10.1719,9.62836,9.88017,74957.54081644,0
+GNK.US,D,20180208,000000,9.84909,10.0002,9.63644,9.65954,85034.618651386,0
+GNK.US,D,20180209,000000,9.79471,9.91934,9.54841,9.83302,213947.9189241,0
+GNK.US,D,20180212,000000,9.96021,10.4272,9.94415,10.1719,115184.91177201,0
+GNK.US,D,20180213,000000,10.0794,10.2751,9.96021,10.1719,77942.217484421,0
+GNK.US,D,20180214,000000,10.1186,10.3623,9.9931,10.244,51182.427124863,0
+GNK.US,D,20180215,000000,10.3801,10.5677,10.1577,10.5367,77794.950952026,0
+GNK.US,D,20180216,000000,10.4807,10.7502,10.4807,10.6469,61321.334419976,0
+GNK.US,D,20180220,000000,10.5926,11.1299,10.5926,10.9315,77843.290348156,0
+GNK.US,D,20180221,000000,10.9735,11.0366,10.695,10.7892,49180.27678751,0
+GNK.US,D,20180222,000000,10.8115,11.0356,10.8115,10.8516,38434.316610774,0
+GNK.US,D,20180223,000000,10.9406,10.9876,10.5287,10.6549,41514.547899011,0
+GNK.US,D,20180226,000000,10.727,10.8845,10.3214,10.8693,48048.235580483,0
+GNK.US,D,20180227,000000,10.8365,10.9645,10.7661,10.8196,94845.267721619,0
+GNK.US,D,20180228,000000,10.9406,11.6833,10.8604,10.8756,188457.31875595,0
+GNK.US,D,20180301,000000,10.8756,11.4618,10.5606,11.0508,207813.3123037,0
+GNK.US,D,20180302,000000,10.9805,11.3816,10.8693,11.3284,102828.01311497,0
+GNK.US,D,20180305,000000,11.3044,11.8807,11.2874,11.7376,238503.20798576,0
+GNK.US,D,20180306,000000,11.7776,12.0062,11.6192,11.8256,147422.79230221,0
+GNK.US,D,20180307,000000,11.6984,11.9991,11.3977,11.4377,82771.660409334,0
+GNK.US,D,20180308,000000,11.4449,11.7224,11.3675,11.6673,66664.523950264,0
+GNK.US,D,20180309,000000,11.7945,11.9599,11.4688,11.6913,127831.84680583,0
+GNK.US,D,20180312,000000,12.2125,12.6395,11.9831,12.4822,520941.30619302,0
+GNK.US,D,20180313,000000,12.6013,12.877,12.0559,12.2277,441615.23297291,0
+GNK.US,D,20180314,000000,12.2597,12.7027,12.0559,12.4822,338188.03618033,0
+GNK.US,D,20180315,000000,12.4901,12.5692,11.9199,12.0301,161906.62438895,0
+GNK.US,D,20180316,000000,12.0853,12.402,11.8647,12.1342,231852.60641598,0
+GNK.US,D,20180319,000000,12.1485,12.1956,11.7945,12.1414,120417.93244601,0
+GNK.US,D,20180320,000000,12.1636,12.2516,11.8567,11.927,112416.07612861,0
+GNK.US,D,20180321,000000,11.927,12.5204,11.927,12.2597,165720.93999514,0
+GNK.US,D,20180322,000000,12.1805,12.418,11.9519,11.9991,161679.54164434,0
+GNK.US,D,20180323,000000,12.048,12.2516,11.5712,11.596,273363.78179899,0
+GNK.US,D,20180326,000000,11.7945,11.927,11.6129,11.8567,177054.84212945,0
+GNK.US,D,20180327,000000,11.7945,12.2125,11.6743,11.7616,148718.96262168,0
+GNK.US,D,20180328,000000,11.6673,11.7065,10.8115,10.9406,293229.0252641,0
+GNK.US,D,20180329,000000,11.3284,11.8256,11.1611,11.2393,221324.73560783,0
+GNK.US,D,20180402,000000,11.138,11.58,10.9485,11.5178,162692.42061904,0
+GNK.US,D,20180403,000000,11.5098,11.6129,11.1415,11.3506,108198.18277333,0
+GNK.US,D,20180404,000000,11.0668,11.3506,10.8274,11.2803,182463.23363591,0
+GNK.US,D,20180405,000000,11.2483,11.8567,11.1834,11.6592,166372.95975689,0
+GNK.US,D,20180406,000000,11.5712,11.7695,11.1922,11.3284,94086.451619591,0
+GNK.US,D,20180409,000000,11.3354,11.4778,11.1219,11.1611,116132.58877054,0
+GNK.US,D,20180410,000000,11.2571,11.7776,11.2571,11.6129,187560.22949754,0
+GNK.US,D,20180411,000000,11.4778,11.9439,11.4778,11.6743,214657.27145801,0
+GNK.US,D,20180412,000000,11.7376,12.1263,11.7376,12.0711,248169.96303962,0
+GNK.US,D,20180413,000000,12.1565,12.2597,12.0934,12.2516,160831.91595407,0
+GNK.US,D,20180416,000000,12.434,12.5363,12.1716,12.4901,240477.25402305,0
+GNK.US,D,20180417,000000,12.466,12.6315,12.45,12.5363,196488.40354542,0
+GNK.US,D,20180418,000000,12.5204,13.4214,12.5204,13.2471,277057.81100087,0
+GNK.US,D,20180419,000000,13.1297,13.4214,13.1057,13.304,229751.52894237,0
+GNK.US,D,20180420,000000,13.2097,13.4409,13.1297,13.2329,227431.23792817,0
+GNK.US,D,20180423,000000,13.304,13.304,12.717,13.2329,149940.93758894,0
+GNK.US,D,20180424,000000,13.288,13.6367,12.749,12.8691,170384.00546361,0
+GNK.US,D,20180425,000000,12.8691,13.0665,12.6466,12.9953,93833.512918914,0
+GNK.US,D,20180426,000000,12.9953,13.288,12.8842,13.0354,110676.98203996,0
+GNK.US,D,20180427,000000,13.0514,13.264,13.0193,13.1768,120229.0715495,0
+GNK.US,D,20180430,000000,13.159,13.159,12.6074,12.6466,122452.68377144,0
+GNK.US,D,20180501,000000,12.6315,12.7098,12.3619,12.7098,87263.851733347,0
+GNK.US,D,20180502,000000,12.6547,13.1439,12.6466,12.9144,106617.5969371,0
+GNK.US,D,20180503,000000,12.9553,13.224,12.8691,13.2097,101196.8395386,0
+GNK.US,D,20180504,000000,13.24,13.4374,13.0443,13.0825,125287.84556303,0
+GNK.US,D,20180507,000000,13.1368,13.6287,13.1057,13.4855,182449.74357189,0
+GNK.US,D,20180508,000000,13.5176,13.7364,13.5176,13.6519,209692.92789272,0
+GNK.US,D,20180509,000000,13.7932,15.0021,13.7932,14.0859,442200.92658646,0
+GNK.US,D,20180510,000000,14.2131,14.3145,13.6589,13.7861,185743.56754068,0
+GNK.US,D,20180511,000000,13.8173,14.3386,13.6678,14.2433,244218.49844906,0
+GNK.US,D,20180514,000000,14.2906,14.4248,14.0779,14.1642,150029.74717719,0
+GNK.US,D,20180515,000000,14.1188,14.2523,13.7932,14.1269,352169.36338171,0
+GNK.US,D,20180516,000000,14.0859,14.0859,13.8021,13.9116,185852.61222497,0
+GNK.US,D,20180517,000000,13.9285,14.1722,13.8804,14.0139,289772.19635486,0
+GNK.US,D,20180518,000000,14.0316,14.1108,13.8412,13.9987,152906.50333288,0
+GNK.US,D,20180521,000000,14.0939,14.3457,13.9445,14.0548,681189.77687753,0
+GNK.US,D,20180522,000000,14.0779,14.9167,13.9818,14.8216,972684.20474099,0
+GNK.US,D,20180523,000000,14.7567,14.9319,14.5609,14.6001,392120.18802455,0
+GNK.US,D,20180524,000000,14.593,15.4932,14.5128,15.1143,629739.79681595,0
+GNK.US,D,20180525,000000,15.019,15.0653,14.3946,14.4204,192033.30989751,0
+GNK.US,D,20180529,000000,14.3386,14.3386,13.5015,13.8021,362228.45446461,0
+GNK.US,D,20180530,000000,13.8653,14.7567,13.8653,14.7006,459287.21686015,0
+GNK.US,D,20180531,000000,14.6544,14.8056,14.4258,14.4897,231006.10489771,0
+GNK.US,D,20180601,000000,14.5609,14.9551,14.5219,14.8367,176846.8703089,0
+GNK.US,D,20180604,000000,14.8687,15.1454,14.8687,15.0431,159997.78032784,0
+GNK.US,D,20180605,000000,15.0431,15.0511,14.8216,15.0102,189878.27216774,0
+GNK.US,D,20180606,000000,15.0653,15.4069,14.6784,14.7744,211877.19409457,0
+GNK.US,D,20180607,000000,14.7895,15.8606,14.7895,15.5795,461559.16847823,0
+GNK.US,D,20180608,000000,15.6666,15.7618,15.415,15.6267,240064.68289794,0
+GNK.US,D,20180611,000000,15.6267,15.6986,15.2548,15.4691,143290.33601916,0
+GNK.US,D,20180612,000000,15.415,15.4301,14.8892,14.947,298338.38701776,0
+GNK.US,D,20180613,000000,14.9167,15.0271,14.1331,14.4489,285694.82449996,0
+GNK.US,D,20180614,000000,14.3946,14.9319,14.3145,14.3625,318047.37057447,0
+GNK.US,D,20180615,000000,13.32,13.3423,12.9117,13.1297,2746613.0112485,0
+GNK.US,D,20180618,000000,13.1528,13.6519,13.1528,13.6216,949613.94689531,0
+GNK.US,D,20180619,000000,13.4766,13.8333,13.288,13.8092,589835.06322524,0
+GNK.US,D,20180620,000000,13.7932,13.8092,13.4766,13.5896,322159.59176146,0
+GNK.US,D,20180621,000000,13.5975,13.5975,12.9722,13.1848,322411.40629014,0
+GNK.US,D,20180622,000000,13.328,13.7008,13.328,13.5478,604291.9151839,0
+GNK.US,D,20180625,000000,13.5478,13.5478,12.9642,13.0985,369406.2927038,0
+GNK.US,D,20180626,000000,13.1216,13.304,12.9642,13.2008,260679.74908907,0
+GNK.US,D,20180627,000000,13.2097,13.3423,12.5932,12.6395,437206.2303771,0
+GNK.US,D,20180628,000000,12.6315,12.6484,12.2445,12.5141,416703.58138628,0
+GNK.US,D,20180629,000000,12.5275,12.6074,12.2516,12.2516,560206.38591401,0
+GNK.US,D,20180702,000000,12.1565,12.1805,11.8256,12.1022,324730.57313235,0
+GNK.US,D,20180703,000000,12.2516,12.8965,12.2445,12.5443,254119.08127953,0
+GNK.US,D,20180705,000000,12.6013,12.7979,12.1805,12.2766,277435.53279388,0
+GNK.US,D,20180706,000000,12.3077,12.4261,12.1716,12.2277,331251.89492178,0
+GNK.US,D,20180709,000000,12.2918,12.4972,12.1414,12.45,185845.86719296,0
+GNK.US,D,20180710,000000,12.4572,12.717,12.45,12.6013,519395.56968887,0
+GNK.US,D,20180711,000000,12.4972,12.6013,12.1956,12.2277,227778.60707709,0
+GNK.US,D,20180712,000000,12.3318,12.3318,11.9039,11.9991,329585.87201332,0
+GNK.US,D,20180713,000000,11.9919,12.0559,11.6984,11.9199,353387.96583298,0
+GNK.US,D,20180716,000000,11.8897,11.9519,11.3816,11.4688,294583.65252774,0
+GNK.US,D,20180717,000000,11.4128,11.8398,11.3816,11.7376,207678.41166334,0
+GNK.US,D,20180718,000000,11.9679,12.6074,11.7286,12.4731,403897.01392804,0
+GNK.US,D,20180719,000000,12.442,12.6155,12.2766,12.2997,196218.6022647,0
+GNK.US,D,20180720,000000,12.2997,12.2997,11.8488,11.8728,221081.91445519,0
+GNK.US,D,20180723,000000,11.8807,12.2766,11.8096,11.8958,129286.52537772,0
+GNK.US,D,20180724,000000,12.0622,12.1485,11.8807,11.9039,194273.78469949,0
+GNK.US,D,20180725,000000,11.8958,12.1956,11.7945,12.1183,209972.84672148,0
+GNK.US,D,20180726,000000,12.0391,12.0391,11.7144,11.9039,220155.5967247,0
+GNK.US,D,20180727,000000,11.8256,11.8647,11.6272,11.6441,137491.85682766,0
+GNK.US,D,20180730,000000,11.6833,11.8567,11.4057,11.4778,150347.88785404,0
+GNK.US,D,20180731,000000,11.5409,11.7856,11.4778,11.7376,285876.94036444,0
+GNK.US,D,20180801,000000,11.6192,11.7376,11.2803,11.6272,353552.09494541,0
+GNK.US,D,20180802,000000,11.5178,11.7776,11.4449,11.6592,101534.09113951,0
+GNK.US,D,20180803,000000,11.6673,11.7144,11.3816,11.5178,189322.93119826,0
+GNK.US,D,20180806,000000,11.5338,11.8488,11.4618,11.6913,90780.26175875,0
+GNK.US,D,20180807,000000,11.8007,11.8256,11.5,11.6504,178071.09362017,0
+GNK.US,D,20180808,000000,11.6984,11.7188,11.4057,11.4688,156489.23950646,0
+GNK.US,D,20180809,000000,11.4618,11.7856,10.631,10.9735,645444.47969794,0
+GNK.US,D,20180810,000000,10.8756,11.0891,10.5847,10.663,418712.47675565,0
+GNK.US,D,20180813,000000,10.6086,10.6549,10.3871,10.4272,198882.88991182,0
+GNK.US,D,20180814,000000,10.4807,10.5606,10.2956,10.4352,326389.85100877,0
+GNK.US,D,20180815,000000,10.3801,10.5687,9.83302,9.96021,410581.34065791,0
+GNK.US,D,20180816,000000,9.98512,10.1425,9.86325,9.89614,229661.59518212,0
+GNK.US,D,20180817,000000,9.91934,10.3712,9.91934,10.3143,326826.02974595,0
+GNK.US,D,20180820,000000,10.3143,10.7039,10.3143,10.5687,296329.49164839,0
+GNK.US,D,20180821,000000,10.631,11.0508,10.631,10.9876,271849.52211094,0
+GNK.US,D,20180822,000000,11.0508,11.3738,11.0508,11.1611,261537.49232737,0
+GNK.US,D,20180823,000000,11.1042,11.153,10.8693,10.9485,195856.61887973,0
+GNK.US,D,20180824,000000,10.9957,11.2074,10.9957,11.0587,278364.09886836,0
+GNK.US,D,20180827,000000,11.0668,11.2635,10.921,11.1042,320748.7558977,0
+GNK.US,D,20180828,000000,11.1922,11.4618,11.1852,11.3977,209888.53382125,0
+GNK.US,D,20180829,000000,11.4449,11.4857,11.2635,11.3595,143202.65060292,0
+GNK.US,D,20180830,000000,11.3044,11.3506,10.9315,11.138,187048.73123617,0
+GNK.US,D,20180831,000000,11.0668,11.1834,10.5687,10.8516,257571.41350076,0
+GNK.US,D,20180904,000000,10.7955,10.8604,10.4966,10.5136,289391.10204584,0
+GNK.US,D,20180905,000000,10.4432,10.5367,10.0857,10.1186,221613.6478126,0
+GNK.US,D,20180906,000000,10.1186,10.1719,9.80184,9.91221,425858.83817876,0
+GNK.US,D,20180907,000000,9.84101,10.0857,9.84101,9.86325,373063.22422959,0
+GNK.US,D,20180910,000000,9.96021,10.1719,9.94415,10.0225,302382.03371259,0
+GNK.US,D,20180911,000000,9.94415,10.3222,9.90327,10.236,234311.17058656,0
+GNK.US,D,20180912,000000,10.22,10.5446,10.0384,10.0945,254829.55798543,0
+GNK.US,D,20180913,000000,10.1186,10.1684,9.87209,9.91934,160659.91763761,0
+GNK.US,D,20180914,000000,10.0225,10.5767,10.0154,10.3801,300169.66321066,0
+GNK.US,D,20180917,000000,10.4272,10.4966,10.0892,10.2129,147480.12507436,0
+GNK.US,D,20180918,000000,10.1808,10.4432,10.1808,10.3801,152079.11273866,0
+GNK.US,D,20180919,000000,10.3801,10.663,10.3801,10.5136,165010.46328924,0
+GNK.US,D,20180920,000000,10.5847,10.8693,10.4494,10.8444,232762.06156642,0
+GNK.US,D,20180921,000000,10.8274,10.8444,10.4646,10.7661,458933.1026792,0
+GNK.US,D,20180924,000000,10.8444,10.9805,10.7039,10.759,120197.59473342,0
+GNK.US,D,20180925,000000,10.7733,11.0366,10.7733,10.8274,101685.85435991,0
+GNK.US,D,20180926,000000,10.7955,11.0811,10.4352,10.4966,283024.91599282,0
+GNK.US,D,20180927,000000,10.5367,10.7955,10.4895,10.7039,138649.75399076,0
+GNK.US,D,20180928,000000,10.6398,11.154,10.6398,11.0668,185280.40867545,0
+GNK.US,D,20181001,000000,11.2635,11.5649,10.9957,11.5649,404810.96576648,0
+GNK.US,D,20181002,000000,11.589,11.6673,11.2483,11.3816,154690.56430165,0
+GNK.US,D,20181003,000000,11.4048,11.6129,11.2439,11.58,117986.34840351,0
+GNK.US,D,20181004,000000,11.7776,11.9039,11.3284,11.3675,346578.85601077,0
+GNK.US,D,20181005,000000,11.4048,11.4377,11.2714,11.4048,395713.04174616,0
+GNK.US,D,20181008,000000,11.3738,11.549,11.0811,11.146,117497.33358219,0
+GNK.US,D,20181009,000000,11.2251,11.58,10.9315,10.9957,269703.4777572,0
+GNK.US,D,20181010,000000,10.9485,10.9485,10.187,10.2048,274786.98355479,0
+GNK.US,D,20181011,000000,10.1577,10.1577,9.80992,9.84101,273901.13601642,0
+GNK.US,D,20181012,000000,10.1425,10.4432,9.98512,10.2048,434719.56190646,0
+GNK.US,D,20181015,000000,10.2048,10.2084,9.94862,10.0857,114503.66353819,0
+GNK.US,D,20181016,000000,10.1266,10.187,9.91573,10.0154,122930.45687272,0
+GNK.US,D,20181017,000000,10.0002,10.0002,9.51723,9.62836,240951.65460831,0
+GNK.US,D,20181018,000000,9.7219,9.87209,9.68349,9.77076,312623.24065997,0
+GNK.US,D,20181019,000000,9.77076,9.91934,9.45492,9.62047,300541.76414366,0
+GNK.US,D,20181022,000000,9.61239,9.99225,9.44698,9.87209,250408.1894976,0
+GNK.US,D,20181023,000000,9.67465,9.72979,9.19699,9.31887,363630.29695236,0
+GNK.US,D,20181024,000000,9.31887,9.4069,8.47379,8.52894,380790.78257825,0
+GNK.US,D,20181025,000000,8.67928,8.84473,8.56098,8.78247,443811.86506676,0
+GNK.US,D,20181026,000000,8.57609,8.71753,8.4504,8.50493,484739.59518022,0
+GNK.US,D,20181029,000000,8.57609,9.01018,8.33146,8.48892,497056.02364514,0
+GNK.US,D,20181030,000000,8.48892,8.66504,8.13417,8.3392,299887.49603791,0
+GNK.US,D,20181031,000000,8.43572,8.77357,8.32373,8.70953,388466.62901478,0
+GNK.US,D,20181101,000000,8.76645,9.01018,8.74154,8.86163,147084.4165293,0
+GNK.US,D,20181102,000000,8.95593,9.0342,8.79758,8.93991,157532.47112525,0
+GNK.US,D,20181105,000000,8.93991,9.0342,8.56098,8.64014,117386.04055389,0
+GNK.US,D,20181106,000000,8.601,8.68728,8.51205,8.67928,188034.63008281,0
+GNK.US,D,20181107,000000,8.72553,8.77357,8.23583,8.28326,247132.35228084,0
+GNK.US,D,20181108,000000,8.13417,8.3392,7.80174,8.11877,718647.18801769,0
+GNK.US,D,20181109,000000,7.98312,8.31509,7.97574,8.21947,1077857.2406542,0
+GNK.US,D,20181112,000000,8.2522,8.36331,7.96809,7.98312,810680.90155979,0
+GNK.US,D,20181113,000000,7.99148,8.03115,7.33553,7.36711,1090117.460519,0
+GNK.US,D,20181114,000000,7.48568,7.66742,6.91646,7.00356,974805.51731067,0
+GNK.US,D,20181115,000000,6.99554,7.23982,6.79789,6.9798,681591.10628259,0
+GNK.US,D,20181116,000000,6.9718,7.17737,6.84531,7.09037,449180.91055313,0
+GNK.US,D,20181119,000000,7.02704,7.08228,6.80589,6.89281,469095.61758637,0
+GNK.US,D,20181120,000000,6.72682,6.77423,6.466,6.52916,619836.96564147,0
+GNK.US,D,20181121,000000,6.6005,7.00356,6.6005,6.88488,343395.20089826,0
+GNK.US,D,20181123,000000,6.79789,6.79789,6.6005,6.61607,165616.39199886,0
+GNK.US,D,20181126,000000,6.73464,6.89281,6.52916,6.85322,554206.67993397,0
+GNK.US,D,20181127,000000,6.83739,7.37484,6.83739,7.14571,460593.50472765,0
+GNK.US,D,20181128,000000,7.15371,7.20913,6.78214,6.9718,443934.3998151,0
+GNK.US,D,20181129,000000,6.90072,6.99554,6.77423,6.84531,264160.18561038,0
+GNK.US,D,20181130,000000,6.79789,6.80589,6.41059,6.6005,414903.78200946,0
+GNK.US,D,20181203,000000,6.79789,7.14571,6.79789,7.00356,289395.59873385,0
+GNK.US,D,20181204,000000,6.89281,7.04296,6.65566,6.69533,333583.42765602,0
+GNK.US,D,20181206,000000,6.59241,6.61607,6.36326,6.49759,527334.47237412,0
+GNK.US,D,20181207,000000,6.56092,6.73464,6.37892,6.39474,418905.83434017,0
+GNK.US,D,20181210,000000,6.33942,6.45809,6.18927,6.44217,279806.41154821,0
+GNK.US,D,20181211,000000,6.56092,6.66366,6.4185,6.47383,203110.90081512,0
+GNK.US,D,20181212,000000,6.59241,6.63982,6.47383,6.48966,340249.76763385,0
+GNK.US,D,20181213,000000,6.56092,6.58449,6.43416,6.55282,176195.97471915,0
+GNK.US,D,20181214,000000,6.42642,6.56884,6.32359,6.33942,194129.89068312,0
+GNK.US,D,20181217,000000,6.30002,6.40276,6.16765,6.205,541745.23328065,0
+GNK.US,D,20181218,000000,6.205,6.34343,6.14968,6.23668,301125.20941321,0
+GNK.US,D,20181219,000000,6.23668,6.73464,6.23668,6.32359,322919.53203549,0
+GNK.US,D,20181220,000000,6.2446,6.32777,5.84938,5.87312,375100.22389903,0
+GNK.US,D,20181221,000000,5.84938,6.22094,5.82562,5.9916,601861.4553134,0
+GNK.US,D,20181224,000000,6.00753,6.1656,5.86511,5.96012,349729.91013519,0
+GNK.US,D,20181226,000000,6.04702,6.3316,5.75455,6.32359,295289.63254563,0
+GNK.US,D,20181227,000000,6.1656,6.292,5.89678,6.12584,260161.50579568,0
+GNK.US,D,20181228,000000,6.12584,6.23668,6.00993,6.1656,193042.8163562,0
+GNK.US,D,20181231,000000,6.1656,6.23668,5.9442,6.23668,268659.12196641,0
+GNK.US,D,20190102,000000,6.11018,6.65566,6.0786,6.55282,401918.47120275,0
+GNK.US,D,20190103,000000,6.6239,6.94814,6.45016,6.63199,317662.90374943,0
+GNK.US,D,20190104,000000,6.80589,7.05879,6.75848,6.96389,203868.59274515,0
+GNK.US,D,20190107,000000,6.96389,7.43418,6.85322,7.33553,297208.59415475,0
+GNK.US,D,20190108,000000,7.46194,7.75442,7.46194,7.58842,248463.3719324,0
+GNK.US,D,20190109,000000,7.66742,7.69126,7.31178,7.34326,223371.85282531,0
+GNK.US,D,20190110,000000,7.26428,7.31178,6.90072,7.11413,207032.01276161,0
+GNK.US,D,20190111,000000,7.06653,7.08237,6.91646,6.98772,98763.007152096,0
+GNK.US,D,20190114,000000,6.91646,7.05879,6.77423,6.78214,124582.98971714,0
+GNK.US,D,20190115,000000,6.73464,6.75848,6.37117,6.56092,224553.35760047,0
+GNK.US,D,20190116,000000,6.48184,6.66366,6.40276,6.61607,188692.27070457,0
+GNK.US,D,20190117,000000,6.545,6.83739,6.52116,6.68732,137306.36844716,0
+GNK.US,D,20190118,000000,6.7664,7.13778,6.67932,7.03504,228654.33706743,0
+GNK.US,D,20190122,000000,6.86123,7.03504,6.40276,6.52916,487222.89113485,0
+GNK.US,D,20190123,000000,6.6713,6.6713,6.40276,6.49759,289300.04411361,0
+GNK.US,D,20190124,000000,6.37892,6.70306,6.37892,6.64774,177090.81563355,0
+GNK.US,D,20190125,000000,6.61607,6.75848,6.45016,6.50558,166879.96133024,0
+GNK.US,D,20190128,000000,6.35517,6.37117,5.70687,5.96012,482147.25454129,0
+GNK.US,D,20190129,000000,5.9442,5.99952,5.71506,5.73863,229584.02731391,0
+GNK.US,D,20190130,000000,5.65981,6.0392,5.39882,5.93618,677949.91316486,0
+GNK.US,D,20190131,000000,5.93618,6.15769,5.78604,5.82562,326283.0546685,0
+GNK.US,D,20190201,000000,5.88104,5.9916,5.61213,5.96795,345718.86442847,0
+GNK.US,D,20190204,000000,5.9442,5.9442,5.7268,5.76246,224827.65556919,0
+GNK.US,D,20190205,000000,5.74654,5.97587,5.74654,5.88104,158331.75741938,0
+GNK.US,D,20190206,000000,5.84938,6.17343,5.79413,6.11018,259295.89335337,0
+GNK.US,D,20190207,000000,6.0392,6.09034,5.73863,5.7783,218091.61692718,0
+GNK.US,D,20190208,000000,5.73863,5.83354,5.65981,5.80978,148689.7341496,0
+GNK.US,D,20190211,000000,5.8178,5.89678,5.6913,5.88104,167241.94471522,0
+GNK.US,D,20190212,000000,5.92053,6.26035,5.9047,6.22094,151110.07647207,0
+GNK.US,D,20190213,000000,6.27626,6.28418,6.10244,6.21302,121021.61281161,0
+GNK.US,D,20190214,000000,6.18135,6.33942,6.18135,6.27626,241026.97413251,0
+GNK.US,D,20190215,000000,6.31567,6.59241,6.27626,6.545,308929.21145809,0
+GNK.US,D,20190219,000000,6.55282,6.69533,6.28418,6.33942,247840.58064274,0
+GNK.US,D,20190220,000000,6.31567,6.37117,6.23668,6.26844,128802.00724442,0
+GNK.US,D,20190221,000000,6.32359,6.48966,6.32359,6.47383,200472.46912407,0
+GNK.US,D,20190222,000000,6.50558,6.70306,6.48184,6.64774,296805.01640567,0
+GNK.US,D,20190225,000000,6.71872,6.84531,6.52916,6.56092,257936.76940173,0
+GNK.US,D,20190226,000000,6.53708,6.71872,6.40276,6.63199,303777.13116832,0
+GNK.US,D,20190227,000000,6.61607,6.61607,6.4185,6.42642,333066.30853463,0
+GNK.US,D,20190228,000000,6.42642,6.48966,6.27626,6.43416,318880.3820287,0
+GNK.US,D,20190301,000000,6.45809,6.58449,6.41059,6.49759,286518.84257817,0
+GNK.US,D,20190304,000000,6.6239,6.69533,6.48184,6.63199,372009.87506277,0
+GNK.US,D,20190305,000000,7.07472,7.54902,6.86123,6.90854,816200.58609455,0
+GNK.US,D,20190306,000000,7.03504,7.03504,6.79789,6.80589,384219.50718742,0
+GNK.US,D,20190307,000000,6.71872,6.7664,6.45016,6.48966,286423.28795791,0
+GNK.US,D,20190308,000000,6.39474,6.43442,6.0786,6.205,472652.4978039,0
+GNK.US,D,20190311,000000,6.2446,6.58449,6.18927,6.56884,414556.41286054,0
+GNK.US,D,20190312,000000,6.59241,6.82174,6.58449,6.78214,227321.06907187,0
+GNK.US,D,20190313,000000,6.81372,7.08237,6.7664,6.79789,336093.70373873,0
+GNK.US,D,20190314,000000,6.81372,6.90072,6.7664,6.82174,103843.14043368,0
+GNK.US,D,20190315,000000,6.83739,6.91646,6.73464,6.77423,198374.76416646,0
+GNK.US,D,20190318,000000,6.77423,6.90072,6.65566,6.7664,380731.20146208,0
+GNK.US,D,20190319,000000,6.79789,6.86123,6.71872,6.7664,396208.80159948,0
+GNK.US,D,20190320,000000,6.75048,6.83739,6.56092,6.60815,187288.17987281,0
+GNK.US,D,20190321,000000,6.53708,6.71099,6.45809,6.6005,198931.22930796,0
+GNK.US,D,20190322,000000,6.53708,6.53708,6.12584,6.14186,283394.76858181,0
+GNK.US,D,20190325,000000,6.12584,6.30002,5.85738,6.25252,470263.6322975,0
+GNK.US,D,20190326,000000,6.30002,6.37723,5.89678,5.9047,196175.88372858,0
+GNK.US,D,20190327,000000,5.9047,6.07345,5.67556,5.77029,281460.06856464,0
+GNK.US,D,20190328,000000,5.7783,5.89678,5.59657,5.80978,232247.19078903,0
+GNK.US,D,20190329,000000,5.86511,5.96225,5.78604,5.89678,220063.41462046,0
+GNK.US,D,20190401,000000,5.96795,6.25252,5.96012,6.22867,191145.21401513,0
+GNK.US,D,20190402,000000,6.28418,6.36326,6.0392,6.10244,264679.55307577,0
+GNK.US,D,20190403,000000,6.14968,6.26035,6.11828,6.23668,181093.99213626,0
+GNK.US,D,20190404,000000,6.25252,6.48184,6.21302,6.40276,175025.71166403,0
+GNK.US,D,20190405,000000,6.40276,6.59633,6.3316,6.55282,165425.28275835,0
+GNK.US,D,20190408,000000,6.56092,6.75048,6.48966,6.65566,250193.47264503,0
+GNK.US,D,20190409,000000,6.63199,6.7664,6.52916,6.71872,240109.64977806,0
+GNK.US,D,20190410,000000,6.71872,6.89281,6.56884,6.84531,177598.94137891,0
+GNK.US,D,20190411,000000,6.84531,7.09029,6.67932,6.75048,181059.14280417,0
+GNK.US,D,20190412,000000,6.86906,6.91646,6.64774,6.72682,175282.02288071,0
+GNK.US,D,20190415,000000,6.77423,6.79789,6.58795,6.68732,97917.629805835,0
+GNK.US,D,20190416,000000,6.73464,6.81372,6.56092,6.77423,230123.62987535,0
+GNK.US,D,20190417,000000,6.89281,7.01138,6.82174,6.90854,210015.56525759,0
+GNK.US,D,20190418,000000,6.91646,6.95606,6.70653,6.85322,137609.89488798,0
+GNK.US,D,20190422,000000,6.84531,6.99554,6.6239,6.96389,167380.21787157,0
+GNK.US,D,20190423,000000,7.00356,7.38259,6.86906,7.28803,314352.21720059,0
+GNK.US,D,20190424,000000,7.24854,7.36711,7.07472,7.12986,254628.33119688,0
+GNK.US,D,20190425,000000,7.08237,7.08237,6.75048,6.87689,266632.23984499,0
+GNK.US,D,20190426,000000,6.9798,7.10638,6.85812,7.01138,181333.44077289,0
+GNK.US,D,20190429,000000,7.12187,7.76242,7.1119,7.68326,353422.81516507,0
+GNK.US,D,20190430,000000,7.7071,8.03988,7.68156,7.98312,354463.79843985,0
+GNK.US,D,20190501,000000,8.24358,8.4254,8.11877,8.16664,597175.90640486,0
+GNK.US,D,20190502,000000,8.17428,8.40983,7.82131,7.86516,299675.02752934,0
+GNK.US,D,20190503,000000,7.92806,8.02333,7.72284,8.01496,208049.38842434,0
+GNK.US,D,20190506,000000,7.80984,7.93224,7.59635,7.73058,273415.49371112,0
+GNK.US,D,20190507,000000,7.61992,7.707,6.95606,6.9798,315479.76171961,0
+GNK.US,D,20190508,000000,7.01138,7.46986,6.99554,7.3592,318064.23315452,0
+GNK.US,D,20190509,000000,6.99554,7.10576,6.52116,6.88488,477973.20389412,0
+GNK.US,D,20190510,000000,7.00356,7.18528,6.7664,7.16946,367367.04469036,0
+GNK.US,D,20190513,000000,6.93212,7.06653,6.61607,6.64774,237398.14690681,0
+GNK.US,D,20190514,000000,6.67932,6.74266,6.53708,6.56092,233373.61113605,0
+GNK.US,D,20190515,000000,6.57666,6.83739,6.38692,6.81372,256030.17368463,0
+GNK.US,D,20190516,000000,6.83739,6.94022,6.65566,6.71099,142292.0712805,0
+GNK.US,D,20190517,000000,6.60815,6.71872,6.41093,6.42642,200644.46744053,0
+GNK.US,D,20190520,000000,6.36326,6.39474,6.23668,6.27626,207449.08057473,0
+GNK.US,D,20190521,000000,6.31567,6.44893,6.20101,6.22094,238556.04406991,0
+GNK.US,D,20190522,000000,6.26844,6.43416,6.11018,6.11828,139279.29031244,0
+GNK.US,D,20190523,000000,6.01545,6.0786,5.70322,5.98378,557268.92447016,0
+GNK.US,D,20190524,000000,6.0311,6.14186,5.84154,5.87312,202787.13927825,0
+GNK.US,D,20190528,000000,5.87312,6.05494,5.7308,5.92053,398248.04961293,0
+GNK.US,D,20190529,000000,5.82562,5.92836,5.7783,5.88896,264636.83453965,0
+GNK.US,D,20190530,000000,5.9047,5.97809,5.78604,5.82562,218446.85528013,0
+GNK.US,D,20190531,000000,5.6913,5.75677,5.62014,5.71506,191526.30832415,0
+GNK.US,D,20190603,000000,5.6993,6.06278,5.6913,5.96012,469495.82281946,0
+GNK.US,D,20190604,000000,6.04702,6.14186,5.9047,6.10244,285658.85099587,0
+GNK.US,D,20190605,000000,6.10244,6.11018,5.85738,5.97587,228322.70632654,0
+GNK.US,D,20190606,000000,5.97587,6.0311,5.89678,5.9522,265500.19863796,0
+GNK.US,D,20190607,000000,5.98378,6.14968,5.88896,6.12584,203312.12760366,0
+GNK.US,D,20190610,000000,6.13402,6.21302,5.84938,5.89678,324277.53181513,0
+GNK.US,D,20190611,000000,5.99952,6.05494,5.79413,5.96012,194202.96186331,0
+GNK.US,D,20190612,000000,5.9047,5.9442,5.67556,5.70687,198676.04226327,0
+GNK.US,D,20190613,000000,5.77029,5.96012,5.75952,5.9127,230350.71261996,0
+GNK.US,D,20190614,000000,5.84154,5.89678,5.56498,5.67556,315435.91901149,0
+GNK.US,D,20190617,000000,5.66755,5.83354,5.61213,5.77029,201357.19249044,0
+GNK.US,D,20190618,000000,5.82562,6.21302,5.82562,6.11018,251898.84157358,0
+GNK.US,D,20190619,000000,6.13402,6.55282,6.10627,6.37117,254445.09116039,0
+GNK.US,D,20190620,000000,6.52116,6.545,6.30784,6.37117,146568.42157992,0
+GNK.US,D,20190621,000000,6.3316,6.37117,6.18927,6.21302,280633.80214244,0
+GNK.US,D,20190624,000000,6.18135,6.27626,5.96012,6.01545,178961.43784655,0
+GNK.US,D,20190625,000000,6.00753,6.07078,5.96012,6.0392,143312.81945923,0
+GNK.US,D,20190626,000000,6.14968,6.33942,6.12584,6.1656,217310.31738509,0
+GNK.US,D,20190627,000000,6.22867,6.52116,6.22867,6.48184,206930.83728134,0
+GNK.US,D,20190628,000000,6.52116,6.82174,6.48184,6.6713,876724.8825644,0
+GNK.US,D,20190701,000000,6.87689,7.01939,6.82174,6.87689,196067.96321629,0
+GNK.US,D,20190702,000000,6.87689,6.93212,6.68732,6.79016,159172.63807764,0
+GNK.US,D,20190703,000000,6.82174,7.00356,6.79789,6.90072,181976.46715861,0
+GNK.US,D,20190705,000000,6.84531,7.81794,6.84531,7.80174,591695.56789021,0
+GNK.US,D,20190708,000000,7.8335,8.16664,7.76972,8.15044,574526.08888831,0
+GNK.US,D,20190709,000000,8.12651,8.48892,7.91258,8.39435,398269.40888099,0
+GNK.US,D,20190710,000000,8.45778,8.54406,8.2522,8.48892,418131.2798301,0
+GNK.US,D,20190711,000000,8.4818,8.601,8.33146,8.4818,235728.75148235,0
+GNK.US,D,20190712,000000,8.49781,8.68728,8.41846,8.62502,290269.08038019,0
+GNK.US,D,20190715,000000,8.63301,8.6944,8.37888,8.42708,222817.63602782,0
+GNK.US,D,20190716,000000,8.41846,8.58499,8.24358,8.30815,364319.4143902,0
+GNK.US,D,20190717,000000,8.30815,8.30815,7.80984,7.8963,417031.83961116,0
+GNK.US,D,20190718,000000,7.88082,8.04735,7.77808,7.91258,472206.2015187,0
+GNK.US,D,20190719,000000,7.94434,8.28326,7.92806,8.2281,248537.5672846,0
+GNK.US,D,20190722,000000,8.35557,8.72553,8.30042,8.67216,360601.77757627,0
+GNK.US,D,20190723,000000,8.68728,8.74154,8.35557,8.45778,246930.0013203,0
+GNK.US,D,20190724,000000,8.43572,8.4504,8.04654,8.09493,436839.75030412,0
+GNK.US,D,20190725,000000,8.07883,8.19528,7.69908,7.78617,290792.9445336,0
+GNK.US,D,20190726,000000,7.78617,7.92806,7.65168,7.88892,171546.39931472,0
+GNK.US,D,20190729,000000,7.92076,7.93305,7.7071,7.71484,277561.4400582,0
+GNK.US,D,20190730,000000,7.63576,7.76242,7.40652,7.66742,277174.72488917,0
+GNK.US,D,20190731,000000,7.67534,7.80984,7.50935,7.60418,276200.06776257,0
+GNK.US,D,20190801,000000,7.55676,7.63976,7.28803,7.29595,190588.74887365,0
+GNK.US,D,20190802,000000,7.24854,7.28803,7.01138,7.20113,243581.09292334,0
+GNK.US,D,20190805,000000,6.99554,7.02036,6.61607,6.71872,301381.5206299,0
+GNK.US,D,20190806,000000,6.81372,6.90854,6.65566,6.90854,247736.03264645,0
+GNK.US,D,20190807,000000,6.75848,6.81372,6.6239,6.72682,244336.53650936,0
+GNK.US,D,20190808,000000,6.48966,6.90072,6.1536,6.68732,485949.20425545,0
+GNK.US,D,20190809,000000,6.56884,6.75848,6.36326,6.42642,267711.44496788,0
+GNK.US,D,20190812,000000,6.35517,6.38692,6.22094,6.30784,184155.11250043,0
+GNK.US,D,20190813,000000,6.2446,6.61607,6.22867,6.45016,334428.80500227,0
+GNK.US,D,20190814,000000,6.28418,6.36326,6.18135,6.30784,228129.34874203,0
+GNK.US,D,20190815,000000,6.34742,6.36957,6.18927,6.23668,263223.75033188,0
+GNK.US,D,20190816,000000,6.30784,6.43416,6.19718,6.37117,225308.80118648,0
+GNK.US,D,20190819,000000,6.52116,6.82174,6.45818,6.75048,240352.47093072,0
+GNK.US,D,20190820,000000,6.70306,6.84531,6.66366,6.78214,137599.77733995,0
+GNK.US,D,20190821,000000,6.86906,7.10638,6.75048,6.9798,445240.68768259,0
+GNK.US,D,20190822,000000,7.09838,7.09838,6.83739,6.93212,201194.18755,0
+GNK.US,D,20190823,000000,6.82174,7.01939,6.6005,6.75848,442687.69306376,0
+GNK.US,D,20190826,000000,6.86123,7.01138,6.75848,6.84531,349630.98299894,0
+GNK.US,D,20190827,000000,6.91646,7.09037,6.68732,6.88488,545368.43964634,0
+GNK.US,D,20190828,000000,6.82947,7.01138,6.79789,6.88488,354482.9093639,0
+GNK.US,D,20190829,000000,6.9718,7.09037,6.86123,7.06653,350814.7361181,0
+GNK.US,D,20190830,000000,7.13778,7.67134,7.13778,7.55676,487819.82646844,0
+GNK.US,D,20190903,000000,7.7071,7.7466,7.3584,7.61209,349191.43174576,0
+GNK.US,D,20190904,000000,7.72284,7.81794,7.46194,7.7385,231881.83488806,0
+GNK.US,D,20190905,000000,7.84889,7.99148,7.73058,7.95162,292112.72246513,0
+GNK.US,D,20190906,000000,7.95981,8.07199,7.77808,7.91258,269522.48606471,0
+GNK.US,D,20190909,000000,7.97574,8.30042,7.92076,8.11877,357503.55953598,0
+GNK.US,D,20190910,000000,8.12651,8.41846,8.04735,8.15044,359531.5658294,0
+GNK.US,D,20190911,000000,8.10259,8.28326,7.82531,8.28326,348598.99310017,0
+GNK.US,D,20190912,000000,8.30815,8.37888,7.99148,8.35557,218249.0010076,0
+GNK.US,D,20190913,000000,8.42708,8.80559,8.42708,8.67216,238103.00275269,0
+GNK.US,D,20190916,000000,8.64725,8.79758,8.3392,8.37114,212005.3497029,0
+GNK.US,D,20190917,000000,8.34694,8.34694,7.96809,8.06344,172803.22361408,0
+GNK.US,D,20190918,000000,8.01496,8.09493,7.77808,7.99895,166985.63349852,0
+GNK.US,D,20190919,000000,7.99895,8.03115,7.68326,7.71484,289351.75602574,0
+GNK.US,D,20190920,000000,7.68326,7.76972,7.4381,7.55676,247114.3655288,0
+GNK.US,D,20190923,000000,7.46986,7.73058,7.46986,7.66742,176496.12864395,0
+GNK.US,D,20190924,000000,7.66742,7.76242,7.30396,7.4381,238611.12849806,0
+GNK.US,D,20190925,000000,7.36711,7.58043,7.31178,7.46194,147164.23274152,0
+GNK.US,D,20190926,000000,7.40652,7.40652,7.12986,7.24053,190506.68431742,0
+GNK.US,D,20190927,000000,7.25636,7.46194,7.20913,7.39878,197081.966363,0
+GNK.US,D,20190930,000000,7.50144,7.50144,7.20113,7.2722,172860.55638623,0
+GNK.US,D,20191001,000000,7.38286,7.56468,7.01939,7.05088,277791.89531883,0
+GNK.US,D,20191002,000000,6.9718,7.06653,6.83739,6.91646,155143.60561886,0
+GNK.US,D,20191003,000000,6.87689,7.12187,6.80589,7.05879,262715.62458652,0
+GNK.US,D,20191004,000000,7.12187,7.46194,7.10638,7.4461,127856.5785899,0
+GNK.US,D,20191007,000000,7.43036,7.7466,7.43036,7.54084,234049.23850986,0
+GNK.US,D,20191008,000000,7.46986,7.52776,7.23279,7.34326,226059.74808449,0
+GNK.US,D,20191009,000000,7.4461,7.7385,7.39878,7.71484,185292.77456748,0
+GNK.US,D,20191010,000000,7.79347,8.13417,7.7071,8.11877,331432.88661426,0
+GNK.US,D,20191011,000000,8.32373,8.49781,8.11112,8.19528,419065.4667646,0
+GNK.US,D,20191014,000000,8.11112,8.19528,7.87264,7.99148,263807.19560143,0
+GNK.US,D,20191015,000000,8.02333,8.12651,7.80174,7.84178,243690.13760764,0
+GNK.US,D,20191016,000000,7.80984,8.16664,7.80984,8.06344,230998.2356937,0
+GNK.US,D,20191017,000000,8.11112,8.23583,8.03115,8.06344,138873.46421936,0
+GNK.US,D,20191018,000000,7.99148,8.18024,7.85716,7.93633,256430.37891771,0
+GNK.US,D,20191021,000000,7.98312,8.16664,7.85716,7.92076,115763.86035355,0
+GNK.US,D,20191022,000000,7.8963,7.90448,7.74258,7.86516,177330.26427019,0
+GNK.US,D,20191023,000000,7.92806,8.68728,7.92806,8.68728,670066.09490778,0
+GNK.US,D,20191024,000000,8.6944,9.11426,8.6944,8.77357,608500.81516315,0
+GNK.US,D,20191025,000000,8.70241,8.73709,8.29179,8.30815,397952.39237614,0
+GNK.US,D,20191028,000000,8.4818,8.73354,8.43572,8.48892,330715.66487635,0
+GNK.US,D,20191029,000000,8.42708,8.65615,8.27542,8.57609,304631.50189059,0
+GNK.US,D,20191030,000000,8.52004,8.56809,8.18754,8.25994,239892.68458149,0
+GNK.US,D,20191031,000000,8.26858,8.26858,7.73058,7.80984,286976.38058339,0
+GNK.US,D,20191101,000000,7.84889,8.08738,7.84889,8.07883,164378.67862355,0
+GNK.US,D,20191104,000000,8.18754,8.49336,8.16664,8.39435,282131.19925043,0
+GNK.US,D,20191105,000000,8.42708,8.64903,8.18754,8.2281,306336.87081916,0
+GNK.US,D,20191106,000000,8.19528,8.19528,7.61992,7.82531,419851.2629947,0
+GNK.US,D,20191107,000000,8.33146,8.87853,7.95981,8.59299,923568.00575766,0
+GNK.US,D,20191108,000000,8.64014,9.06711,8.40298,9.0342,638169.9626665,0
+GNK.US,D,20191111,000000,8.80559,8.83673,8.53785,8.80559,377957.86913068,0
+GNK.US,D,20191112,000000,8.78958,9.34288,8.67928,8.97193,593825.87383592,0
+GNK.US,D,20191113,000000,8.95593,8.97994,8.56453,8.609,362735.45603797,0
+GNK.US,D,20191114,000000,8.56809,8.76645,8.54406,8.57609,287609.28942108,0
+GNK.US,D,20191115,000000,8.71753,8.80559,8.52004,8.609,248193.57065167,0
+GNK.US,D,20191118,000000,8.64014,8.68728,8.52894,8.58499,248082.27762338,0
+GNK.US,D,20191119,000000,8.58499,8.61701,8.40298,8.47379,419328.52301331,0
+GNK.US,D,20191120,000000,8.32631,8.57965,8.09912,8.33493,427529.35777524,0
+GNK.US,D,20191121,000000,8.33493,8.4898,8.27373,8.44176,205414.32924928,0
+GNK.US,D,20191122,000000,8.47379,8.57965,8.31073,8.4254,379041.57094157,0
+GNK.US,D,20191125,000000,8.35993,8.4818,8.31856,8.41677,353545.34991339,0
+GNK.US,D,20191126,000000,8.4254,8.58854,8.3392,8.45689,279364.61195103,0
+GNK.US,D,20191127,000000,8.4987,8.60456,8.44951,8.57076,362621.91466566,0
+GNK.US,D,20191129,000000,8.56363,8.70241,8.54584,8.56363,799850.62848283,0
+GNK.US,D,20191202,000000,8.67127,8.70862,8.44951,8.4818,298625.05087853,0
+GNK.US,D,20191203,000000,8.34267,8.39605,7.95981,8.18024,246862.55100012,0
+GNK.US,D,20191204,000000,8.29437,8.43403,8.18585,8.29437,249144.62016621,0
+GNK.US,D,20191205,000000,8.33493,8.38145,8.14021,8.1564,171215.89274584,0
+GNK.US,D,20191206,000000,8.26163,8.46579,8.26163,8.31856,186329.26115425,0
+GNK.US,D,20191209,000000,8.31073,8.4254,8.25301,8.33493,170173.78529905,0
+GNK.US,D,20191210,000000,8.31856,8.60456,8.303,8.51382,318336.28277925,0
+GNK.US,D,20191211,000000,8.4987,8.51382,8.29437,8.36767,165824.36381943,0
+GNK.US,D,20191212,000000,8.31856,8.4004,8.07537,8.1154,201152.59318589,0
+GNK.US,D,20191213,000000,8.13167,8.24447,7.87023,7.91916,200963.73228938,0
+GNK.US,D,20191216,000000,7.98391,8.1564,7.91097,7.91916,235557.87733789,0
+GNK.US,D,20191217,000000,7.91097,8.01657,7.83759,7.87842,164388.79617158,0
+GNK.US,D,20191218,000000,7.91097,8.23664,7.83759,8.21947,525835.95109411,0
+GNK.US,D,20191219,000000,8.29437,8.87319,8.29437,8.6944,587657.54205542,0
+GNK.US,D,20191220,000000,8.6855,8.78424,8.56363,8.74154,352965.27715985,0
+GNK.US,D,20191223,000000,8.76734,8.85719,8.72553,8.77535,251100.67945145,0
+GNK.US,D,20191224,000000,8.76734,8.92212,8.75845,8.77535,240264.78551448,0
+GNK.US,D,20191226,000000,8.82427,9.15162,8.75845,8.85719,726289.30929412,0
+GNK.US,D,20191227,000000,8.86608,8.93102,8.51916,8.64547,362020.48264405,0
+GNK.US,D,20191230,000000,8.56363,8.88209,8.56363,8.67127,132471.30466224,0
+GNK.US,D,20191231,000000,8.65348,8.78335,8.64547,8.66238,147863.46772739,0
+GNK.US,D,20200102,000000,8.80025,8.80025,8.42104,8.45689,360420.78588379,0
+GNK.US,D,20200103,000000,8.43403,8.58854,8.26163,8.4004,330435.7460476,0
+GNK.US,D,20200106,000000,8.2772,8.33493,7.95981,8.28583,348212.27793113,0
+GNK.US,D,20200107,000000,8.26163,8.53785,8.24874,8.51382,168388.60015828,0
+GNK.US,D,20200108,000000,8.51382,8.74154,8.34267,8.4254,224611.81454462,0
+GNK.US,D,20200109,000000,8.45689,8.47646,8.26163,8.2772,148696.47918161,0
+GNK.US,D,20200110,000000,8.27027,8.37541,8.09912,8.21084,196183.7529326,0
+GNK.US,D,20200113,000000,8.2281,8.2281,8.00055,8.05847,235057.62079655,0
+GNK.US,D,20200114,000000,8.07537,8.303,8.00055,8.1564,193532.95534952,0
+GNK.US,D,20200115,000000,8.1564,8.18673,8.009,8.05847,139201.72244424,0
+GNK.US,D,20200116,000000,8.14021,8.2031,7.96809,7.97663,147165.35691353,0
+GNK.US,D,20200117,000000,7.99219,8.18024,7.85396,7.94353,247238.02444912,0
+GNK.US,D,20200121,000000,7.95981,7.95981,7.54396,7.65817,334793.03673125,0
+GNK.US,D,20200122,000000,7.6337,7.73147,7.3809,7.45429,250788.15963462,0
+GNK.US,D,20200123,000000,7.33189,7.4461,6.95267,7.33189,305508.35605294,0
+GNK.US,D,20200124,000000,7.3809,7.3809,7.02189,7.11982,231631.14453139,0
+GNK.US,D,20200127,000000,6.85064,6.9975,6.59793,6.85064,356192.77498048,0
+GNK.US,D,20200128,000000,6.85064,6.98941,6.75297,6.77717,297851.62054046,0
+GNK.US,D,20200129,000000,6.98941,6.98941,6.69586,6.80999,257609.63534885,0
+GNK.US,D,20200130,000000,6.72023,6.80999,6.53672,6.70387,220121.87156462,0
+GNK.US,D,20200131,000000,6.6142,6.70387,6.36967,6.4185,250219.32860109,0
+GNK.US,D,20200203,000000,6.40222,6.41032,6.20653,6.2308,219107.86841791,0
+GNK.US,D,20200204,000000,6.3614,6.46751,6.34511,6.4347,196203.98802866,0
+GNK.US,D,20200205,000000,6.53263,6.66722,6.53263,6.62239,320218.14671228,0
+GNK.US,D,20200206,000000,6.62239,6.67941,6.34511,6.56527,397053.05477373,0
+GNK.US,D,20200207,000000,6.52444,6.52444,6.26346,6.27164,287056.1967956,0
+GNK.US,D,20200210,000000,6.27973,6.33684,5.97809,6.21471,430630.94833152,0
+GNK.US,D,20200211,000000,6.28792,6.86718,6.28792,6.75297,507429.88288889,0
+GNK.US,D,20200212,000000,6.89157,7.14437,6.72842,6.7447,303838.96062848,0
+GNK.US,D,20200213,000000,6.67113,6.72023,6.30429,6.36967,360834.48118089,0
+GNK.US,D,20200214,000000,6.34511,6.45114,6.27164,6.3614,208773.35519427,0
+GNK.US,D,20200218,000000,6.35321,6.40222,6.2228,6.23917,145271.12708846,0
+GNK.US,D,20200219,000000,6.26346,6.55718,6.24727,6.50007,220087.02223252,0
+GNK.US,D,20200220,000000,6.41032,6.70387,6.36967,6.65503,247321.21317735,0
+GNK.US,D,20200221,000000,6.60602,6.63857,6.23917,6.41032,244682.78148629,0
+GNK.US,D,20200224,000000,6.1576,6.19816,5.99428,6.14123,228619.48773534,0
+GNK.US,D,20200225,000000,6.11677,6.11677,5.60287,5.75784,460577.7663196,0
+GNK.US,D,20200226,000000,5.75784,6.1084,5.56872,5.66008,466447.0683473,0
+GNK.US,D,20200227,000000,5.6518,6.26346,5.62743,5.92098,418714.72509966,0
+GNK.US,D,20200228,000000,5.86379,6.32057,5.78239,6.26346,405972.23544559,0
+GNK.US,D,20200302,000000,6.31256,6.35321,5.66817,5.83933,279996.39661672,0
+GNK.US,D,20200303,000000,5.85577,6.00256,5.64371,5.82313,342547.57520798,0
+GNK.US,D,20200304,000000,5.8475,5.94544,5.69673,5.75784,281977.18768602,0
+GNK.US,D,20200305,000000,5.70357,5.77038,5.39401,5.64504,392460.81214145,0
+GNK.US,D,20200306,000000,5.41909,5.74529,5.39401,5.57788,291568.62321567,0
+GNK.US,D,20200309,000000,5.36057,5.36057,4.86731,4.87559,446398.58484569,0
+GNK.US,D,20200310,000000,5.0679,5.42764,4.8505,5.42764,367297.34602617,0
+GNK.US,D,20200311,000000,5.24359,5.45263,5.18684,5.31885,508488.85291572,0
+GNK.US,D,20200312,000000,4.96757,5.1098,4.19403,4.28191,851731.16642157,0
+GNK.US,D,20200313,000000,4.57466,4.95084,4.54522,4.76697,544041.91668279,0
+GNK.US,D,20200316,000000,4.39043,4.39043,3.83029,3.88046,560011.90415749,0
+GNK.US,D,20200317,000000,3.86373,4.24847,3.78412,4.04751,470395.16042185,0
+GNK.US,D,20200318,000000,3.7633,4.01424,3.57099,3.77175,457160.28343046,0
+GNK.US,D,20200319,000000,3.8052,4.7418,3.78011,4.49078,359946.38529851,0
+GNK.US,D,20200320,000000,4.50767,4.61575,3.98915,4.05606,549084.95228828,0
+GNK.US,D,20200323,000000,4.03097,4.19802,3.90545,4.13958,212209.94900746,0
+GNK.US,D,20200324,000000,4.36544,4.4407,3.91382,4.03097,232611.42251801,0
+GNK.US,D,20200325,000000,3.94717,4.27346,3.89718,3.93881,239956.76238565,0
+GNK.US,D,20200326,000000,3.97235,4.83378,3.97235,4.81706,305125.01339992,0
+GNK.US,D,20200327,000000,4.62473,4.80861,4.307,4.66655,212629.26516458,0
+GNK.US,D,20200330,000000,4.49078,5.12653,4.49078,4.90067,294195.81318669,0
+GNK.US,D,20200331,000000,4.93403,5.73702,4.93403,5.36902,553594.00619233,0
+GNK.US,D,20200401,000000,4.98429,5.22678,4.65819,4.91748,306477.39231953,0
+GNK.US,D,20200402,000000,4.70835,5.10144,4.70835,4.84205,191310.46729957,0
+GNK.US,D,20200403,000000,4.66655,4.7418,4.35699,4.39043,252042.73558997,0
+GNK.US,D,20200406,000000,4.75007,5.20596,4.68326,5.15152,265980.22008324,0
+GNK.US,D,20200407,000000,5.3522,5.3522,4.65819,4.68326,251326.63802405,0
+GNK.US,D,20200408,000000,4.64137,4.82533,4.36544,4.4407,301300.58024568,0
+GNK.US,D,20200409,000000,4.70835,4.8505,4.46577,4.64982,276156.22505445,0
+GNK.US,D,20200413,000000,4.68326,4.78361,4.59956,4.73344,229134.35851271,0
+GNK.US,D,20200414,000000,4.73344,5.25605,4.73344,5.19334,459107.34933967,0
+GNK.US,D,20200415,000000,5.12653,5.14316,4.78361,5.03438,191823.08973294,0
+GNK.US,D,20200416,000000,5.05955,5.33566,5.00938,5.30222,273265.97883472,0
+GNK.US,D,20200417,000000,5.39401,5.61987,5.30222,5.40237,457283.94235079,0
+GNK.US,D,20200420,000000,5.24359,5.34385,4.89239,5.02619,257717.55586114,0
+GNK.US,D,20200421,000000,4.8505,5.05955,4.69154,4.79188,243568.72703131,0
+GNK.US,D,20200422,000000,4.91748,4.91748,4.58283,4.65819,225797.81600779,0
+GNK.US,D,20200423,000000,4.64137,4.91748,4.64137,4.6999,163350.0612408,0
+GNK.US,D,20200424,000000,4.67482,4.80967,4.56612,4.68326,95737.860292007,0
+GNK.US,D,20200427,000000,4.78361,5.11817,4.62473,4.85895,239510.46610046,0
+GNK.US,D,20200428,000000,5.00101,5.23514,4.86731,5.16825,195507.00138679,0
+GNK.US,D,20200429,000000,5.38557,5.38557,4.85895,4.88387,218858.30223324,0
+GNK.US,D,20200430,000000,4.7418,5.01783,4.46577,4.87559,243198.87444233,0
+GNK.US,D,20200501,000000,4.70835,4.79366,4.49078,4.58283,159190.62482968,0
+GNK.US,D,20200504,000000,4.60792,4.68211,4.41569,4.58283,128748.04698827,0
+GNK.US,D,20200505,000000,4.7418,4.7418,4.40724,4.42397,177212.22620987,0
+GNK.US,D,20200506,000000,4.46577,4.58302,4.22347,4.2651,160371.00543284,0
+GNK.US,D,20200507,000000,4.53275,4.53275,3.9808,4.08113,451927.26275647,0
+GNK.US,D,20200508,000000,4.10613,4.62473,4.09786,4.50767,284370.54988042,0
+GNK.US,D,20200511,000000,4.40724,4.40724,4.03942,4.08958,262839.28350684,0
+GNK.US,D,20200512,000000,4.08958,4.11583,3.93054,3.93881,201485.34809878,0
+GNK.US,D,20200513,000000,3.93054,3.93054,3.73821,3.77175,288862.74120443,0
+GNK.US,D,20200514,000000,3.8052,3.85537,3.59607,3.82184,244880.63575882,0
+GNK.US,D,20200515,000000,3.87228,3.98151,3.78821,3.84702,149948.80679298,0
+GNK.US,D,20200518,000000,4.07376,4.3343,4.07376,4.10738,444009.71933929,0
+GNK.US,D,20200519,000000,3.97306,4.19981,3.8849,3.94779,234791.19203184,0
+GNK.US,D,20200520,000000,3.94779,4.30067,3.9058,4.08229,635025.65357408,0
+GNK.US,D,20200521,000000,4.12428,4.30477,3.98987,4.07376,1062967.5824744,0
+GNK.US,D,20200522,000000,4.11592,4.11592,3.83874,4.0235,299199.50277207,0
+GNK.US,D,20200526,000000,4.07376,4.14847,3.98987,3.99823,251087.18938741,0
+GNK.US,D,20200527,000000,4.01513,4.22489,3.88073,4.19153,532341.53447551,0
+GNK.US,D,20200528,000000,4.26705,4.26705,4.0404,4.06539,310739.12838292,0
+GNK.US,D,20200529,000000,4.00669,4.0235,3.83029,3.96469,390756.5673849,0
+GNK.US,D,20200601,000000,3.94779,4.22489,3.93828,4.14937,288895.34219251,0
+GNK.US,D,20200602,000000,4.24178,4.60312,4.141,4.5107,413257.99419707,0
+GNK.US,D,20200603,000000,4.95591,5.60252,4.84659,5.40104,949106.94532195,0
+GNK.US,D,20200604,000000,5.45984,5.57744,5.13214,5.4513,491245.17856161,0
+GNK.US,D,20200605,000000,5.7203,5.99731,5.62788,5.82936,523204.26443506,0
+GNK.US,D,20200608,000000,5.86307,6.12326,5.83772,6.03093,348786.72982467,0
+GNK.US,D,20200609,000000,6.03947,6.03947,5.62779,5.83772,332823.48738198,0
+GNK.US,D,20200610,000000,5.83772,5.94695,5.62788,5.7203,246503.94013116,0
+GNK.US,D,20200611,000000,5.43458,5.56908,5.15331,5.20783,300415.85687932,0
+GNK.US,D,20200612,000000,5.48492,5.61942,5.37578,5.45984,302206.66288011,0
+GNK.US,D,20200615,000000,5.25818,5.65296,5.22455,5.57744,320670.06385749,0
+GNK.US,D,20200616,000000,5.80417,5.95541,5.55218,5.86307,538207.46398719,0
+GNK.US,D,20200617,000000,5.93015,6.09987,5.69504,5.83772,469806.09429228,0
+GNK.US,D,20200618,000000,5.93015,6.28294,5.86307,6.20732,299292.80904833,0
+GNK.US,D,20200619,000000,6.27457,6.29984,5.7622,5.94695,411956.20301758,0
+GNK.US,D,20200622,000000,5.87152,5.98067,5.61942,5.67813,196707.61708601,0
+GNK.US,D,20200623,000000,5.7622,5.89652,5.67813,5.821,215156.40382733,0
+GNK.US,D,20200624,000000,5.78728,5.87143,5.35897,5.45984,295126.62760518,0
+GNK.US,D,20200625,000000,5.35052,5.57744,5.14049,5.39268,288731.21308008,0
+GNK.US,D,20200626,000000,5.32535,5.39268,4.99772,5.0398,526040.55039866,0
+GNK.US,D,20200629,000000,5.14049,5.30871,5.01462,5.26663,189286.95769416,0
+GNK.US,D,20200630,000000,5.22455,5.30017,5.0567,5.27517,207789.70469164,0
+GNK.US,D,20200701,000000,5.30871,5.51019,5.24137,5.28336,258559.5606914,0
+GNK.US,D,20200702,000000,5.4513,5.51873,5.28336,5.30017,195544.0990629,0
+GNK.US,D,20200706,000000,5.50183,5.88824,5.43458,5.77056,399512.74311632,0
+GNK.US,D,20200707,000000,5.66986,5.66986,5.20569,5.35052,265836.32606686,0
+GNK.US,D,20200708,000000,5.44303,5.60359,5.28336,5.38423,211261.14783692,0
+GNK.US,D,20200709,000000,5.37578,5.37578,5.04825,5.05661,239772.39817715,0
+GNK.US,D,20200710,000000,5.0398,5.24137,5.02299,5.13214,230601.40297664,0
+GNK.US,D,20200713,000000,5.14904,5.14904,4.98527,5.00609,186524.86708277,0
+GNK.US,D,20200714,000000,5.00609,5.14904,4.87177,5.06498,201433.63618664,0
+GNK.US,D,20200715,000000,5.0817,5.18266,4.98037,5.02299,274618.35775434,0
+GNK.US,D,20200716,000000,4.981,5.1404,4.91384,5.05661,208316.94136105,0
+GNK.US,D,20200717,000000,5.05661,5.19093,4.99772,5.02299,230351.83679197,0
+GNK.US,D,20200720,000000,4.98927,5.06498,4.87177,5.00609,211217.30512881,0
+GNK.US,D,20200721,000000,5.14049,5.29171,4.98927,5.13214,319034.39359312,0
+GNK.US,D,20200722,000000,5.14049,5.16576,4.99772,5.09023,230568.80198855,0
+GNK.US,D,20200723,000000,5.05661,5.23292,4.96418,5.10705,234794.56454786,0
+GNK.US,D,20200724,000000,5.0986,5.20783,5.01462,5.13214,205688.62721802,0
+GNK.US,D,20200727,000000,5.09023,5.28336,4.99772,5.24982,197864.3900771,0
+GNK.US,D,20200728,000000,5.17421,5.30524,5.14049,5.21628,154443.24646099,0
+GNK.US,D,20200729,000000,5.53545,5.87979,5.48492,5.87979,409653.89875543,0
+GNK.US,D,20200730,000000,5.78728,6.0143,5.66141,5.96377,233342.13431996,0
+GNK.US,D,20200731,000000,5.92178,5.92178,5.54381,5.7034,213473.51833884,0
+GNK.US,D,20200803,000000,5.7034,5.7034,5.4263,5.59416,287017.97494749,0
+GNK.US,D,20200804,000000,5.59416,5.69504,5.46153,5.56063,202943.39918667,0
+GNK.US,D,20200805,000000,5.71176,5.71176,5.56063,5.66141,172191.67404445,0
+GNK.US,D,20200806,000000,5.71176,6.03093,5.64469,5.99731,276540.69187949,0
+GNK.US,D,20200807,000000,5.98912,6.06037,5.84609,5.90497,234949.70028426,0
+GNK.US,D,20200810,000000,5.85462,6.31727,5.82936,6.22423,231097.16282996,0
+GNK.US,D,20200811,000000,6.35019,6.69461,6.31656,6.47614,320402.51092078,0
+GNK.US,D,20200812,000000,6.58538,6.58538,6.22423,6.39217,172509.81472129,0
+GNK.US,D,20200813,000000,6.29984,6.57702,6.29984,6.42571,137392.92969139,0
+GNK.US,D,20200814,000000,6.32474,6.63635,6.28257,6.61946,131580.96043586,0
+GNK.US,D,20200817,000000,6.64462,6.66162,6.45951,6.54366,230920.66782549,0
+GNK.US,D,20200818,000000,6.5015,6.53521,6.19834,6.34164,132141.92226535,0
+GNK.US,D,20200819,000000,6.29095,6.42775,6.07211,6.13101,153964.34918771,0
+GNK.US,D,20200820,000000,6.07211,6.15627,5.96261,6.00468,112988.27967814,0
+GNK.US,D,20200821,000000,5.97943,5.97943,5.81103,5.8531,129597.92102255,0
+GNK.US,D,20200824,000000,5.90364,6.0215,5.82784,5.93726,219658.71269937,0
+GNK.US,D,20200825,000000,5.99623,6.07211,5.92045,6.04676,110684.85124398,0
+GNK.US,D,20200826,000000,6.02986,6.05521,5.94571,5.97943,110254.29336683,0
+GNK.US,D,20200827,000000,6.01314,6.05521,5.80258,5.84457,113997.78613684,0
+GNK.US,D,20200828,000000,5.8531,6.13937,5.81103,6.02986,152642.32291218,0
+GNK.US,D,20200831,000000,6.01314,6.18144,5.97943,5.98788,115070.24622771,0
+GNK.US,D,20200901,000000,5.90364,5.90364,5.49186,5.54986,221199.9525155,0
+GNK.US,D,20200902,000000,5.48253,5.52459,5.2468,5.44036,200838.94919705,0
+GNK.US,D,20200903,000000,5.44872,5.49934,5.17937,5.22999,161597.47708812,0
+GNK.US,D,20200904,000000,5.32249,5.42363,5.17092,5.34776,189600.601683,0
+GNK.US,D,20200908,000000,5.34776,5.65519,5.25515,5.49934,266388.29452033,0
+GNK.US,D,20200909,000000,5.53304,5.65136,5.43191,5.48253,135650.46308673,0
+GNK.US,D,20200910,000000,5.53304,5.73515,5.48253,5.60884,113986.5444168,0
+GNK.US,D,20200911,000000,5.6341,5.88673,5.6341,5.81103,178581.46770954,0
+GNK.US,D,20200914,000000,5.86148,6.18144,5.81939,6.15627,184239.42540067,0
+GNK.US,D,20200915,000000,6.18999,6.21533,5.97098,6.01314,156592.66333073,0
+GNK.US,D,20200916,000000,6.02986,6.31629,5.92134,6.28257,283392.5202378,0
+GNK.US,D,20200917,000000,6.13937,6.36682,6.09729,6.25722,125230.51279087,0
+GNK.US,D,20200918,000000,6.29949,6.43496,6.08893,6.13937,679273.0636124,0
+GNK.US,D,20200921,000000,5.97098,6.00468,5.45726,5.56676,210827.21744376,0
+GNK.US,D,20200922,000000,5.57513,5.7267,5.25515,5.37303,258613.52094754,0
+GNK.US,D,20200923,000000,5.42363,5.53304,5.32018,5.36475,223077.31976052,0
+GNK.US,D,20200924,000000,5.34776,5.6341,5.3394,5.55831,178476.91971325,0
+GNK.US,D,20200925,000000,5.60048,5.70144,5.51285,5.62583,128115.13815058,0
+GNK.US,D,20200928,000000,5.76887,5.76887,5.64255,5.66782,110572.43404367,0
+GNK.US,D,20200929,000000,5.65945,5.86148,5.61729,5.70144,101947.78643661,0
+GNK.US,D,20200930,000000,5.77732,6.0384,5.7436,5.81103,161078.10962273,0
+GNK.US,D,20201001,000000,5.83621,6.15627,5.83621,6.13101,139878.47399004,0
+GNK.US,D,20201002,000000,6.00468,6.56892,5.96012,6.54366,176215.0856432,0
+GNK.US,D,20201005,000000,6.64462,6.86381,6.54598,6.77095,260157.00910767,0
+GNK.US,D,20201006,000000,6.79629,6.85526,6.56056,6.56056,193375.57126909,0
+GNK.US,D,20201007,000000,6.51003,6.64462,6.25722,6.26577,258750.6699319,0
+GNK.US,D,20201008,000000,6.31629,6.57737,6.31629,6.47633,141424.21049417,0
+GNK.US,D,20201009,000000,6.54366,6.59418,6.26746,6.30784,131444.93562349,0
+GNK.US,D,20201012,000000,6.26577,6.32474,6.12255,6.26577,119263.40779891,0
+GNK.US,D,20201013,000000,6.18999,6.29949,6.05521,6.15627,127721.67794952,0
+GNK.US,D,20201014,000000,6.14782,6.55638,6.10573,6.25722,133032.26649173,0
+GNK.US,D,20201015,000000,6.12255,6.40052,6.08893,6.35846,102199.60096529,0
+GNK.US,D,20201016,000000,6.35846,6.42571,6.08048,6.16472,113705.50141605,0
+GNK.US,D,20201019,000000,6.12255,6.30784,6.04676,6.06366,128878.45094063,0
+GNK.US,D,20201020,000000,6.11418,6.29095,6.08048,6.22378,57508.142985779,0
+GNK.US,D,20201021,000000,6.26577,6.38355,6.11366,6.18999,113776.32425224,0
+GNK.US,D,20201022,000000,6.18144,6.34164,6.10573,6.26577,274342.9356136,0
+GNK.US,D,20201023,000000,6.31629,6.45951,6.27412,6.40052,126088.25602916,0
+GNK.US,D,20201026,000000,6.31629,6.31629,6.05521,6.13937,120451.6576061,0
+GNK.US,D,20201027,000000,6.11418,6.23205,5.93726,6.05521,83821.637060143,0
+GNK.US,D,20201028,000000,5.88673,5.92045,5.49098,5.5415,159650.41117891,0
+GNK.US,D,20201029,000000,5.52459,5.7267,5.37303,5.54986,108864.81677111,0
+GNK.US,D,20201030,000000,5.53304,5.7098,5.38148,5.44036,126937.00589144,0
+GNK.US,D,20201102,000000,5.47416,5.60884,5.41527,5.50779,89607.750359615,0
+GNK.US,D,20201103,000000,5.49934,5.66782,5.43191,5.50779,138921.80361548,0
+GNK.US,D,20201104,000000,5.45726,5.56676,5.40674,5.48253,132207.12424153,0
+GNK.US,D,20201105,000000,5.39837,5.68463,5.39811,5.44036,176759.18489266,0
+GNK.US,D,20201106,000000,5.43191,5.70144,5.40674,5.53304,125267.61046697,0
+GNK.US,D,20201109,000000,5.81939,6.0215,5.7364,5.89518,247967.61207908,0
+GNK.US,D,20201110,000000,5.91208,6.02986,5.81103,5.87,189656.81028315,0
+GNK.US,D,20201111,000000,5.89518,5.89518,5.69308,5.81103,130737.83143361,0
+GNK.US,D,20201112,000000,5.80258,5.81103,5.67627,5.73515,118944.14295006,0
+GNK.US,D,20201113,000000,5.82784,5.92045,5.80258,5.88673,118483.23242883,0
+GNK.US,D,20201116,000000,5.99659,6.13171,5.92053,6.1149,368590.14382962,0
+GNK.US,D,20201117,000000,6.01349,6.21622,5.92053,6.07256,197834.03743302,0
+GNK.US,D,20201118,000000,6.05574,6.47802,6.03031,6.25002,305384.69713261,0
+GNK.US,D,20201119,000000,6.25002,6.27529,6.03884,6.24148,170669.54515237,0
+GNK.US,D,20201120,000000,6.16552,6.38506,6.16552,6.25002,128538.95099572,0
+GNK.US,D,20201123,000000,6.17388,6.79887,6.17388,6.76524,311303.46272843,0
+GNK.US,D,20201124,000000,6.75679,6.78197,6.20768,6.23303,291991.3118888,0
+GNK.US,D,20201125,000000,6.22467,6.22645,5.98814,6.10636,278817.14018556,0
+GNK.US,D,20201127,000000,6.10636,6.37669,6.10636,6.36824,172200.66742047,0
+GNK.US,D,20201130,000000,6.35979,6.49492,6.25002,6.36824,296726.32436545,0
+GNK.US,D,20201201,000000,6.46102,6.53708,5.98814,6.0642,240506.48249513,0
+GNK.US,D,20201202,000000,6.01349,6.1149,5.93744,5.97969,196088.19831235,0
+GNK.US,D,20201203,000000,5.98814,6.31744,5.97969,6.18232,255951.48164442,0
+GNK.US,D,20201204,000000,6.18232,6.71455,6.1528,6.69755,268593.91999023,0
+GNK.US,D,20201207,000000,6.71455,6.71455,6.3428,6.51181,276187.70187053,0
+GNK.US,D,20201208,000000,6.46102,6.73989,6.40205,6.58778,179688.77713249,0
+GNK.US,D,20201209,000000,6.63004,6.67211,6.37669,6.51181,205530.1189656,0
+GNK.US,D,20201210,000000,6.50337,6.71455,6.44413,6.66383,279183.62025855,0
+GNK.US,D,20201211,000000,6.59614,6.6005,6.03884,6.25002,1569866.8561779,0
+GNK.US,D,20201214,000000,6.35979,6.45266,6.1149,6.22467,390632.90846457,0
+GNK.US,D,20201215,000000,6.24148,6.36824,6.14016,6.25839,444848.35165354,0
+GNK.US,D,20201216,000000,6.28373,6.49492,6.16552,6.25002,400010.75131364,0
+GNK.US,D,20201217,000000,6.28373,6.3428,6.08528,6.12318,569112.07652183,0
+GNK.US,D,20201218,000000,6.13171,6.22467,6.00505,6.07256,528602.53839351,0
+GNK.US,D,20201221,000000,6.07256,6.17388,5.82766,6.17388,304410.04000601,0
+GNK.US,D,20201222,000000,6.25002,6.27529,5.92053,6.05574,378399.66872785,0
+GNK.US,D,20201223,000000,6.10636,6.27529,6.07256,6.17388,381552.97119629,0
+GNK.US,D,20201224,000000,6.17388,6.19914,5.97969,6.1149,107183.05545461,0
+GNK.US,D,20201228,000000,6.14861,6.15956,5.98814,6.03884,242417.57490023,0
+GNK.US,D,20201229,000000,6.0472,6.09791,5.92053,6.03884,228928.63503616,0
+GNK.US,D,20201230,000000,6.0642,6.17388,5.95434,6.0472,697120.41833213,0
+GNK.US,D,20201231,000000,6.0472,6.44413,6.03031,6.21622,723229.31310195,0
+GNK.US,D,20210104,000000,6.27529,6.57925,6.27529,6.40205,535942.25740112,0
+GNK.US,D,20210105,000000,6.40205,6.71455,6.25411,6.66383,953799.2392625,0
+GNK.US,D,20210106,000000,6.69755,6.97625,6.5667,6.82413,770287.15314778,0
+GNK.US,D,20210107,000000,6.78197,7.26348,6.78197,7.06912,816223.0695346,0
+GNK.US,D,20210108,000000,7.2803,7.57597,7.14517,7.17897,2306762.7283204,0
+GNK.US,D,20210111,000000,7.2972,7.2972,6.90028,6.9678,2773865.1889454,0
+GNK.US,D,20210112,000000,7.01014,7.10728,6.79887,6.90874,6934245.9045505,0
+GNK.US,D,20210113,000000,6.90028,6.90874,6.60478,6.85812,1099361.5268998,0
+GNK.US,D,20210114,000000,6.87493,7.08601,6.77362,6.90028,3108763.897845,0
+GNK.US,D,20210115,000000,6.95935,7.0354,6.85482,6.93399,1570683.0050521,0
+GNK.US,D,20210119,000000,7.01014,7.71955,6.99324,7.55907,2914558.6876377,0
+GNK.US,D,20210120,000000,7.59287,7.63504,7.26348,7.49992,1067059.5685654,0
+GNK.US,D,20210121,000000,7.51683,7.60969,7.1747,7.33099,834152.48881056,0
+GNK.US,D,20210122,000000,7.17897,7.35644,7.04812,7.34789,538124.27525897,0
+GNK.US,D,20210125,000000,7.30573,7.42387,6.84957,7.06912,658412.92792462,0
+GNK.US,D,20210126,000000,7.00177,7.02267,6.6891,6.79887,750633.25401923,0
+GNK.US,D,20210127,000000,6.67211,6.71455,6.32589,6.35134,1039316.1277032,0
+GNK.US,D,20210128,000000,6.42723,6.45266,6.20777,6.309,725793.5494408,0
+GNK.US,D,20210129,000000,6.50337,7.07765,6.35134,6.68065,1200255.9641695,0
+GNK.US,D,20210201,000000,6.85812,6.93399,6.63849,6.71455,516974.10319442,0
+GNK.US,D,20210202,000000,6.76524,6.87493,6.51181,6.80732,640137.26367175,0
+GNK.US,D,20210203,000000,6.79887,7.09456,6.77362,6.89191,1484296.0074811,0
+GNK.US,D,20210204,000000,6.85812,7.0016,6.706,6.76524,741263.28037417,0
+GNK.US,D,20210205,000000,6.80732,6.99324,6.74825,6.98478,1001179.7166732,0
+GNK.US,D,20210208,000000,7.06912,7.18742,6.75679,6.90874,992084.04099688,0
+GNK.US,D,20210209,000000,6.92563,7.4324,6.75679,7.37316,879588.14865605,0
+GNK.US,D,20210210,000000,7.52518,7.65203,7.22968,7.51683,1198854.1216818,0
+GNK.US,D,20210211,000000,7.61805,7.81242,7.44085,7.80405,831312.83033096,0
+GNK.US,D,20210212,000000,7.85467,8.73175,7.7956,8.73175,1094379.1965825,0
+GNK.US,D,20210216,000000,8.81627,9.24765,8.63213,8.80025,973608.27412747,0
+GNK.US,D,20210217,000000,8.72464,9.01108,8.47913,8.71575,548179.99382585,0
+GNK.US,D,20210218,000000,8.62412,8.66593,8.27631,8.27631,476372.38296184,0
+GNK.US,D,20210219,000000,8.29357,8.73175,8.29357,8.59032,444285.14148003,0
+GNK.US,D,20210222,000000,8.59832,8.91056,8.54674,8.76645,393691.78048475,0
+GNK.US,D,20210223,000000,8.66593,8.69974,8.13417,8.36936,499503.34609569,0
+GNK.US,D,20210224,000000,8.28495,8.74065,8.27631,8.63213,388766.78293958,0
+GNK.US,D,20210225,000000,8.71575,9.41761,8.69084,8.92746,1361812.9710655,0
+GNK.US,D,20210226,000000,9.19788,9.19788,8.62412,8.86786,781994.28038708,0
+GNK.US,D,20210301,000000,9.11337,9.18009,8.64815,8.64815,426861.59960545,0
+GNK.US,D,20210302,000000,8.66593,9.12138,8.66593,9.01997,770003.86180302,0
+GNK.US,D,20210303,000000,9.10448,9.59461,9.10448,9.54385,1029514.472009,0
+GNK.US,D,20210304,000000,9.71287,10.0839,9.09558,9.32422,903975.93608927,0
+GNK.US,D,20210305,000000,9.46832,9.59461,9.13028,9.59461,642232.72028536,0
+GNK.US,D,20210308,000000,9.59461,10.0074,9.46832,9.91478,816763.79626807,0
+GNK.US,D,20210309,000000,9.94063,9.94063,9.1712,9.29753,1278602.883575,0
+GNK.US,D,20210310,000000,9.36515,9.74671,8.92567,9.34907,6569835.432228,0
+GNK.US,D,20210311,000000,9.44254,9.96734,9.19699,9.92381,1473034.0523549,0
+GNK.US,D,20210312,000000,10.0243,10.059,9.59376,9.8393,904822.43760753,0
+GNK.US,D,20210315,000000,9.80546,10.059,9.61952,9.97533,633527.13229408,0
+GNK.US,D,20210316,000000,9.88996,10.0162,9.31443,9.45852,746696.4036647,0
+GNK.US,D,20210317,000000,9.43359,9.93265,9.43359,9.89881,619062.41113139,0
+GNK.US,D,20210318,000000,9.94063,10.4993,9.72893,9.81344,1493180.3388208,0
+GNK.US,D,20210319,000000,9.88188,10.5251,9.5679,10.2876,1113971.2662507,0
+GNK.US,D,20210322,000000,10.4148,10.6255,9.94063,9.96734,848691.40532543,0
+GNK.US,D,20210323,000000,9.77969,9.77969,8.70241,8.70597,2394710.0766315,0
+GNK.US,D,20210324,000000,8.97639,9.2931,8.68906,8.70597,940504.78115495,0
+GNK.US,D,20210325,000000,8.52806,9.15429,8.33236,9.0093,2342648.5470003,0
+GNK.US,D,20210326,000000,9.13739,9.23879,8.74777,8.88388,2287842.9135098,0
+GNK.US,D,20210329,000000,8.86697,8.86697,8.41846,8.49336,841569.77568639,0
+GNK.US,D,20210330,000000,8.48446,8.63747,8.34614,8.51026,487572.50862779,0
+GNK.US,D,20210331,000000,8.44435,8.63035,8.27373,8.52806,700804.32998598,0
+GNK.US,D,20210401,000000,8.55296,8.68906,8.47735,8.65437,409393.09085073,0
+GNK.US,D,20210405,000000,8.67216,8.82338,8.34179,8.52806,759796.38001572,0
+GNK.US,D,20210406,000000,8.64637,9.05288,8.63035,8.84028,802469.94924984,0
+GNK.US,D,20210407,000000,8.82338,9.15429,8.73888,9.1454,525861.80705017,0
+GNK.US,D,20210408,000000,9.0938,9.19699,8.89276,9.1454,375932.11118126,0
+GNK.US,D,20210409,000000,9.2139,9.28858,9.04399,9.1881,481046.69015034,0
+GNK.US,D,20210412,000000,9.1792,9.19699,8.85808,9.04399,549761.70383409,0
+GNK.US,D,20210413,000000,9.00129,9.1027,8.73888,8.79847,425388.93428151,0
+GNK.US,D,20210414,000000,8.79847,9.52693,8.75667,9.42472,666369.8173619,0
+GNK.US,D,20210415,000000,9.5679,9.65336,9.3064,9.58482,505291.70773916,0
+GNK.US,D,20210416,000000,9.73787,10.0243,9.59376,9.94063,529965.03486114,0
+GNK.US,D,20210419,000000,10.1274,10.6852,10.1274,10.6772,1310836.2674173,0
+GNK.US,D,20210420,000000,10.6852,10.9735,10.2289,10.5331,1098681.4028379,0
+GNK.US,D,20210421,000000,11.0748,11.7856,10.9387,11.6325,2132874.6787235,0
+GNK.US,D,20210422,000000,11.6841,12.0301,11.4644,11.5898,992259.41182935,0
+GNK.US,D,20210423,000000,11.5649,12.0132,11.4982,11.8435,781907.71914285,0
+GNK.US,D,20210426,000000,12.1823,12.234,11.8781,11.9546,749532.68962828,0
+GNK.US,D,20210427,000000,12.0569,12.2588,11.887,12.0391,468058.00682761,0
+GNK.US,D,20210428,000000,12.1912,12.5471,12.0132,12.4447,646849.6947017,0
+GNK.US,D,20210429,000000,12.6822,12.877,12.3095,12.6057,953083.14169658,0
+GNK.US,D,20210430,000000,12.5043,13.0291,12.5043,12.9776,941192.77442079,0
+GNK.US,D,20210503,000000,13.4864,14.3394,13.3343,14.0094,1842248.1116462,0
+GNK.US,D,20210504,000000,14.0691,14.2727,13.2481,13.7736,1448128.0216284,0
+GNK.US,D,20210505,000000,13.9765,13.9765,13.3841,13.4686,516512.06850117,0
+GNK.US,D,20210506,000000,12.8264,13.7132,12.6822,13.7052,967654.65919955,0
+GNK.US,D,20210507,000000,13.731,14.2727,13.6776,13.8671,1719321.0272895,0
+GNK.US,D,20210510,000000,14.1296,14.383,13.7826,13.8244,1555023.2890502,0
+GNK.US,D,20210511,000000,13.2738,13.6883,13.0469,13.6046,1424111.2109562,0
+GNK.US,D,20210512,000000,13.3423,13.4268,12.716,12.7498,1048833.3678806,0
+GNK.US,D,20210513,000000,12.6057,13.1635,12.4963,12.9944,983992.25091924,0
+GNK.US,D,20210514,000000,13.0789,13.1136,12.7409,12.9269,643308.55289223,0
+GNK.US,D,20210517,000000,12.6635,13.1483,12.6378,13.0629,628336.8301562,0
+GNK.US,D,20210518,000000,13.071,13.9543,13.0202,13.8102,2561824.9899104,0
+GNK.US,D,20210519,000000,13.36,13.666,13.1572,13.5806,1817218.4219993,0
+GNK.US,D,20210520,000000,13.682,13.682,12.8681,13.5975,963598.6466127,0
+GNK.US,D,20210521,000000,13.707,14.5422,13.6002,14.2264,1595995.9860437,0
+GNK.US,D,20210524,000000,14.2682,14.4374,13.8698,14.2932,1457743.0647701,0
+GNK.US,D,20210525,000000,14.1321,14.1739,12.9615,13.1136,1474552.808731,0
+GNK.US,D,20210526,000000,13.071,13.127,12.5968,12.9695,1202776.3578003,0
+GNK.US,D,20210527,000000,13.1902,13.3263,12.893,13.2746,768436.76603083,0
+GNK.US,D,20210528,000000,13.2746,13.6242,13.1136,13.4108,425595.78193007,0
+GNK.US,D,20210601,000000,13.6144,14.2176,13.5806,14.166,838289.44178162,0
+GNK.US,D,20210602,000000,14.2176,14.2176,13.1306,13.5717,1289370.2030199,0
+GNK.US,D,20210603,000000,13.5051,13.7889,13.2409,13.4703,874626.05343478,0
+GNK.US,D,20210604,000000,13.538,13.6989,13.1564,13.36,769916.17638678,0
+GNK.US,D,20210607,000000,13.4615,14.2594,13.4615,13.9632,1029212.0697402,0
+GNK.US,D,20210608,000000,13.9872,14.1411,13.6918,13.7924,689060.10507057,0
+GNK.US,D,20210609,000000,13.9792,15.1169,13.8947,14.778,1963279.8420059,0
+GNK.US,D,20210610,000000,14.8625,15.4309,14.8625,15.2272,1317573.4302313,0
+GNK.US,D,20210611,000000,15.4478,15.9735,15.3295,15.9495,964655.36829553,0
+GNK.US,D,20210614,000000,16.1105,16.2964,15.2441,15.3713,1018235.6543028,0
+GNK.US,D,20210615,000000,15.3713,15.5671,14.7691,15.5065,788925.92495763,0
+GNK.US,D,20210616,000000,15.4389,16.6194,15.1765,16.4753,1137938.6133549,0
+GNK.US,D,20210617,000000,16.2546,16.5349,15.3544,15.728,1028946.7651475,0
+GNK.US,D,20210618,000000,15.3713,16.2707,15.0324,15.6595,3074337.254425,0
+GNK.US,D,20210621,000000,15.6862,16.3471,15.6862,16.0341,1025187.5339694,0
+GNK.US,D,20210622,000000,15.9824,16.1693,15.6346,16.1603,1167398.6648656,0
+GNK.US,D,20210623,000000,16.2208,16.5518,16.0082,16.2458,924701.17113669,0
+GNK.US,D,20210624,000000,16.3738,17.1371,16.3303,16.984,842357.82026049,0
+GNK.US,D,20210625,000000,17.3657,17.4938,16.6532,16.7039,3567469.9177795,0
+GNK.US,D,20210628,000000,16.6194,16.6274,15.2014,15.5759,1329614.4365553,0
+GNK.US,D,20210629,000000,15.7449,15.9327,15.4567,15.7112,633856.51469096,0
+GNK.US,D,20210630,000000,15.8472,16.2964,15.6862,16.0251,1398291.2283911,0
+GNK.US,D,20210701,000000,16.0758,16.1523,14.9043,15.2868,1166734.2792119,0
+GNK.US,D,20210702,000000,15.2352,15.2699,14.6241,15.1765,616881.51744557,0
+GNK.US,D,20210706,000000,15.1765,15.5324,14.8714,15.3375,994402.08366707,0
+GNK.US,D,20210707,000000,15.4656,15.7022,15.1508,15.4567,722119.75533498,0
+GNK.US,D,20210708,000000,14.8546,15.2823,14.8546,15.0324,640228.321604,0
+GNK.US,D,20210709,000000,15.2014,15.6524,15.0324,15.6267,461625.49462641,0
+GNK.US,D,20210712,000000,15.6346,15.728,15.1508,15.6773,495209.00904421,0
+GNK.US,D,20210713,000000,15.5928,15.6435,14.9719,15.0413,767721.79263691,0
+GNK.US,D,20210714,000000,15.342,15.6933,14.8546,14.9808,952861.679812,0
+GNK.US,D,20210715,000000,14.8625,15.2957,14.7851,15.2352,786722.54783172,0
+GNK.US,D,20210716,000000,15.278,15.4825,13.546,13.6989,1398073.1390224,0
+GNK.US,D,20210719,000000,13.0122,13.6313,12.9944,13.5202,921110.56575908,0
+GNK.US,D,20210720,000000,13.546,13.9827,13.2578,13.8182,746705.39704072,0
+GNK.US,D,20210721,000000,13.9543,14.8794,13.9204,14.8029,502340.75623128,0
+GNK.US,D,20210722,000000,14.8625,14.9524,14.3849,14.9212,678316.39323784,0
+GNK.US,D,20210723,000000,15.1854,15.1854,14.5743,14.8882,549916.83957049,0
+GNK.US,D,20210726,000000,15.0244,15.7253,14.939,15.422,474151.0190839,0
+GNK.US,D,20210727,000000,15.278,15.4478,14.7308,14.9558,569985.55816816,0
+GNK.US,D,20210728,000000,15.1596,15.3064,14.794,15.1258,411543.63189248,0
+GNK.US,D,20210729,000000,15.3215,15.4016,14.9167,15.3464,639405.42769779,0
+GNK.US,D,20210730,000000,15.5065,15.5065,14.6428,14.8955,578195.38630612,0
+GNK.US,D,20210802,000000,14.9808,15.4736,14.8714,15.0653,519630.52163752,0
+GNK.US,D,20210803,000000,15.1347,15.1427,14.4542,14.9132,692333.69394333,0
+GNK.US,D,20210804,000000,14.7095,14.8955,14.4462,14.5574,879721.92512441,0
+GNK.US,D,20210805,000000,14.8286,15.7022,14.8286,15.278,1243664.7418936,0
+GNK.US,D,20210806,000000,15.2868,15.6177,13.9116,14.7264,1487285.1808371,0
+GNK.US,D,20210809,000000,14.7184,14.7691,14.0049,14.3786,1005250.3434961,0
+GNK.US,D,20210810,000000,14.4293,15.4869,14.4293,15.3375,787884.94168284,0
+GNK.US,D,20210811,000000,15.5065,16.2208,15.3295,16.2119,817585.56600226,0
+GNK.US,D,20210812,000000,16.3391,16.3391,15.2441,15.278,2188167.0786913,0
+GNK.US,D,20210813,000000,15.3713,15.6595,15.2611,15.278,721060.78530814,0
+GNK.US,D,20210816,000000,15.2192,15.3891,14.826,15.1498,1025518.0405383,0
+GNK.US,D,20210817,000000,15.0305,15.4665,14.9114,15.0226,1086217.7078406,0
+GNK.US,D,20210818,000000,15.0902,15.5768,14.9283,14.9453,1019342.9637258,0
+GNK.US,D,20210819,000000,14.6463,14.8857,14.1686,14.3732,591999.09433103,0
+GNK.US,D,20210820,000000,14.2621,14.6552,14.1508,14.6295,425801.50540662,0
+GNK.US,D,20210823,000000,14.8687,15.5002,14.8687,15.3037,806992.49321793,0
+GNK.US,D,20210824,000000,15.4923,16.2262,15.3677,16.0635,933206.65651144,0
+GNK.US,D,20210825,000000,16.0635,16.7039,15.9353,16.5241,1145028.7661779,0
+GNK.US,D,20210826,000000,16.541,16.9174,16.5153,16.7884,561109.09603243,0
+GNK.US,D,20210827,000000,16.8915,17.5232,16.7466,17.4199,697608.30898143,0
+GNK.US,D,20210830,000000,17.5907,17.6254,16.8141,17.2669,503767.3305031,0
+GNK.US,D,20210831,000000,17.0445,17.2669,16.1826,16.6353,772208.36310092,0
+GNK.US,D,20210901,000000,16.7119,16.8409,16.3116,16.7635,687643.64834679,0
+GNK.US,D,20210902,000000,17.0027,17.3096,16.8826,17.122,415587.2785873,0
+GNK.US,D,20210903,000000,16.985,17.1984,16.6007,17.1984,414883.54691342,0
+GNK.US,D,20210907,000000,17.1984,17.8389,16.8737,17.1984,924607.86486043,0
+GNK.US,D,20210908,000000,17.105,17.532,16.4477,16.4904,512639.29595082,0
+GNK.US,D,20210909,000000,16.67,17.3914,16.4904,17.2251,585940.93140683,0
+GNK.US,D,20210910,000000,17.4502,17.8726,17.1815,17.2074,582977.61400691,0
+GNK.US,D,20210913,000000,18.1975,18.5888,17.8309,18.112,1113277.652125,0
+GNK.US,D,20210914,000000,18.257,18.2659,17.25,17.5747,600096.50526869,0
+GNK.US,D,20210915,000000,17.7705,18.3593,17.5658,18.2312,620114.63612621,0
+GNK.US,D,20210916,000000,18.4099,18.7774,18.0097,18.2223,511367.85741542,0
+GNK.US,D,20210917,000000,18.2827,18.3513,17.5142,17.5232,700134.32347218,0
+GNK.US,D,20210920,000000,16.3195,16.7804,14.979,15.0137,1592976.4600436,0
+GNK.US,D,20210921,000000,15.415,15.7476,14.834,14.9283,1153273.443648,0
+GNK.US,D,20210922,000000,15.3554,15.9015,15.3215,15.6622,836672.88244129,0
+GNK.US,D,20210923,000000,15.8072,15.8926,15.4487,15.7653,657374.19299384,0
+GNK.US,D,20210924,000000,15.5857,16.3365,15.4318,16.2173,817777.79941478,0
+GNK.US,D,20210927,000000,16.115,16.9511,16.115,16.67,711147.83658564,0
+GNK.US,D,20210928,000000,16.7296,17.1139,16.2769,16.5669,635702.40511989,0
+GNK.US,D,20210929,000000,16.9342,16.9342,16.1656,16.2093,437750.32962656,0
+GNK.US,D,20210930,000000,16.2173,17.25,16.0038,17.1815,865411.21552614,0
+GNK.US,D,20211001,000000,17.387,17.7366,16.7039,17.4724,875819.92410197,0
+GNK.US,D,20211004,000000,17.4039,17.5658,16.0803,16.1487,778502.60214575,0
+GNK.US,D,20211005,000000,16.5847,17.2322,16.3996,17.0197,590380.28664671,0
+GNK.US,D,20211006,000000,16.5757,17.1139,16.3365,16.8578,508494.47377573,0
+GNK.US,D,20211007,000000,16.9769,17.1557,16.3836,16.4129,517758.77525251,0
+GNK.US,D,20211008,000000,16.3881,16.5331,15.9096,16.3026,430153.17523024,0
+GNK.US,D,20211011,000000,16.4477,16.8578,16.2599,16.268,347125.20360423,0
+GNK.US,D,20211012,000000,16.1399,16.1745,15.7476,16.0385,653755.48331617,0
+GNK.US,D,20211013,000000,16.1656,16.5072,15.842,15.9353,1183626.0877291,0
+GNK.US,D,20211014,000000,15.9442,15.9949,14.5352,14.6295,1391315.7411124,0
+GNK.US,D,20211015,000000,14.9879,15.1339,14.6383,14.6463,752122.7819232,0
+GNK.US,D,20211018,000000,14.826,15.7049,14.7539,15.4399,934043.04048166,0
+GNK.US,D,20211019,000000,15.6106,16.2093,15.5171,15.5341,451375.29430299,0
+GNK.US,D,20211020,000000,15.2441,15.5341,14.7326,15.4745,499832.72849257,0
+GNK.US,D,20211021,000000,15.1498,15.3375,14.7318,15.0137,415854.83152402,0
+GNK.US,D,20211022,000000,15.0048,15.0048,14.6401,14.971,653270.96518287,0
+GNK.US,D,20211025,000000,14.9968,15.1498,14.8002,15.108,358690.68517115,0
+GNK.US,D,20211026,000000,15.108,15.2103,14.1767,14.553,869737.02939371,0
+GNK.US,D,20211027,000000,14.3821,14.4319,13.8476,13.972,513513.90176916,0
+GNK.US,D,20211028,000000,14.0921,14.4498,13.9552,14.3474,421679.16667158,0
+GNK.US,D,20211029,000000,14.1348,14.6642,13.9978,14.6552,928418.80795064,0
+GNK.US,D,20211101,000000,14.7148,15.0644,14.4933,14.6811,642446.31296593,0
+GNK.US,D,20211102,000000,14.4168,14.4168,13.4517,13.8867,981081.76960345,0
+GNK.US,D,20211103,000000,13.8618,14.1598,13.4944,13.9552,499921.53808081,0
+GNK.US,D,20211104,000000,14.7148,15.3554,13.972,14.2621,1013385.9762818,0
+GNK.US,D,20211105,000000,14.5271,14.5787,13.3405,13.4944,1566825.9709097,0
+GNK.US,D,20211108,000000,13.8359,14.118,13.707,13.7675,584691.97631148,0
+GNK.US,D,20211109,000000,14.0405,14.1438,13.4517,13.8956,720494.20261863,0
+GNK.US,D,20211110,000000,13.691,13.7595,13.1866,13.3405,543665.31906177,0
+GNK.US,D,20211111,000000,13.635,13.8956,13.4774,13.5629,595860.62516136,0
+GNK.US,D,20211112,000000,13.3387,13.5282,13.0114,13.3218,826342.86590567,0
+GNK.US,D,20211115,000000,13.1662,13.2524,12.4251,12.8557,885982.43900915,0
+GNK.US,D,20211116,000000,12.7445,12.7445,11.8478,12.1236,1401864.9711886,0
+GNK.US,D,20211117,000000,12.2526,12.3122,11.9946,12.0809,712220.2966765,0
+GNK.US,D,20211118,000000,12.1067,12.313,12.0294,12.1494,835941.04646734,0
+GNK.US,D,20211119,000000,12.2445,12.3567,12.0204,12.0809,1023328.1534764,0
+GNK.US,D,20211122,000000,12.2187,12.4767,12.0027,12.2268,1029641.5034453,0
+GNK.US,D,20211123,000000,12.2526,12.4767,11.9858,12.1583,704574.80288406,0
+GNK.US,D,20211124,000000,12.1494,12.8903,12.1147,12.6841,984456.53395647,0
+GNK.US,D,20211126,000000,12.0373,12.6066,11.9511,12.5283,602269.52975049,0
+GNK.US,D,20211129,000000,12.9251,13.4935,12.8557,13.4419,1859717.7445729,0
+GNK.US,D,20211130,000000,13.3903,13.6313,12.796,13.2782,1610622.5879749,0
+GNK.US,D,20211201,000000,13.4855,13.5798,12.3824,12.4082,1386204.1310148,0
+GNK.US,D,20211202,000000,12.5283,13.192,12.4856,13.192,770224.1995156,0
+GNK.US,D,20211203,000000,13.2524,13.313,12.7009,12.9767,796405.04129362,0
+GNK.US,D,20211206,000000,13.0283,13.5967,12.7267,13.5371,723157.36609375,0
+GNK.US,D,20211207,000000,13.7871,14.2087,13.6313,13.7524,824956.76182597,0
+GNK.US,D,20211208,000000,13.7087,14.3297,13.5629,13.8991,915279.48557949,0
+GNK.US,D,20211209,000000,13.5282,13.8724,13.2782,13.6056,637836.0835816,0
+GNK.US,D,20211210,000000,13.6572,13.8991,13.2355,13.3814,486859.78357788,0
+GNK.US,D,20211213,000000,13.3814,13.3992,12.8557,13.0371,652833.66227371,0
+GNK.US,D,20211214,000000,12.6582,12.9509,12.322,12.3736,613756.31927721,0
+GNK.US,D,20211215,000000,12.4856,12.7445,12.0551,12.7098,794310.70885202,0
+GNK.US,D,20211216,000000,13.0193,13.0887,12.5283,12.6066,610866.07305747,0
+GNK.US,D,20211217,000000,12.4856,12.9073,12.313,12.7784,949850.02301594,0
+GNK.US,D,20211220,000000,12.4688,12.692,12.1494,12.6493,519232.56474845,0
+GNK.US,D,20211221,000000,12.8299,13.0193,12.7872,12.9082,511240.82597908,0
+GNK.US,D,20211222,000000,12.9678,13.1848,12.7445,13.054,477710.14764542,0
+GNK.US,D,20211223,000000,13.2097,13.3298,12.9597,13.1572,490133.37245064,0
+GNK.US,D,20211227,000000,13.0629,13.1751,12.6493,13.1057,664773.49311764,0
+GNK.US,D,20211228,000000,13.1145,13.2435,13.0193,13.0977,412212.51423427,0
+GNK.US,D,20211229,000000,13.0193,13.4419,12.8993,13.3387,733757.1839101,0
+GNK.US,D,20211230,000000,13.425,13.5371,13.2613,13.3733,519661.9984536,0
+GNK.US,D,20211231,000000,13.3557,13.804,13.1057,13.7871,914167.67946852,0
+GNK.US,D,20220103,000000,14.1144,14.545,14.0539,14.1739,713478.24514786,0
+GNK.US,D,20220104,000000,14.1402,14.3297,13.9507,14.2345,660514.00539824,0
+GNK.US,D,20220105,000000,14.3813,14.536,13.795,13.804,769447.39666153,0
+GNK.US,D,20220106,000000,13.7871,14.1829,13.5798,13.6313,392928.4676947,0
+GNK.US,D,20220107,000000,13.6491,14.0405,13.6491,13.7781,328113.20668939,0
+GNK.US,D,20220110,000000,13.7008,13.7177,13.313,13.6056,629186.70419048,0
+GNK.US,D,20220111,000000,13.6144,14.0627,13.5798,13.9765,573029.81595231,0
+GNK.US,D,20220112,000000,14.045,14.0887,13.5708,13.8386,543651.82899774,0
+GNK.US,D,20220113,000000,13.6572,13.7434,13.3298,13.3903,753712.36113547,0
+GNK.US,D,20220114,000000,13.2435,14.3039,13.1839,14.1739,1055223.1615457,0
+GNK.US,D,20220118,000000,14.1571,14.3901,13.5842,13.6234,631370.97039231,0
+GNK.US,D,20220119,000000,13.7871,13.7871,13.4072,13.5282,442115.48951424,0
+GNK.US,D,20220120,000000,13.5798,13.7524,13.2177,13.2177,615928.21958702,0
+GNK.US,D,20220121,000000,12.9936,13.1404,12.2872,12.3477,903586.97257622,0
+GNK.US,D,20220124,000000,12.063,12.3567,11.3826,12.3389,1227209.1121136,0
+GNK.US,D,20220125,000000,12.2357,12.7525,12.0551,12.6324,573432.26952938,0
+GNK.US,D,20220126,000000,12.813,13.0193,12.2962,12.4856,441728.77434519,0
+GNK.US,D,20220127,000000,12.7098,13.2951,12.6147,13.0887,894214.75058717,0
+GNK.US,D,20220128,000000,13.3903,13.7177,13.192,13.6403,700918.99553028,0
+GNK.US,D,20220131,000000,13.6572,13.6572,13.1751,13.4072,709424.48090502,0
+GNK.US,D,20220201,000000,13.4676,14.2692,13.433,14.1402,901117.16668563,0
+GNK.US,D,20220202,000000,14.1313,14.5618,13.8128,13.9329,642274.31464946,0
+GNK.US,D,20220203,000000,13.7087,13.9249,13.4161,13.5193,506524.92442646,0
+GNK.US,D,20220204,000000,13.675,14.101,13.5193,14.0627,641161.3843665,0
+GNK.US,D,20220207,000000,14.0326,14.8634,14.0326,14.657,1097513.3881268,0
+GNK.US,D,20220208,000000,14.907,15.0964,14.545,14.6143,772686.13620219,0
+GNK.US,D,20220209,000000,14.8634,15.2948,14.7602,15.2601,701032.53690259,0
+GNK.US,D,20220210,000000,15.3028,15.9237,15.2343,15.631,1123798.7779011,0
+GNK.US,D,20220211,000000,15.6391,16.0011,15.2432,15.415,1087690.3731645,0
+GNK.US,D,20220214,000000,15.277,15.5964,15.1053,15.2948,447871.25016962,0
+GNK.US,D,20220215,000000,15.2859,15.8028,15.2174,15.6222,625852.41002956,0
+GNK.US,D,20220216,000000,15.6391,15.9406,15.398,15.7253,886980.70374783,0
+GNK.US,D,20220217,000000,15.7165,16.8631,15.5706,16.4494,1530885.0678016,0
+GNK.US,D,20220218,000000,16.2342,16.5873,15.9664,16.1737,1009337.832899,0
+GNK.US,D,20220222,000000,15.9148,17.4225,15.8802,17.1726,1842571.8731831,0
+GNK.US,D,20220223,000000,17.371,17.6299,16.7768,16.8542,1670108.149514,0
+GNK.US,D,20220224,000000,15.3554,16.372,14.528,16.1906,2120835.9207432,0
+GNK.US,D,20220225,000000,16.5616,17.2465,16.38,17.1469,1663600.3177885,0
+GNK.US,D,20220228,000000,17.1905,17.3541,16.372,16.6131,1793778.3115646,0
+GNK.US,D,20220301,000000,17.0614,17.6646,16.501,17.1469,1637171.0339979,0
+GNK.US,D,20220302,000000,17.2848,18.1298,17.0873,18.0177,1062823.688458,0
+GNK.US,D,20220303,000000,18.1636,18.845,17.6468,17.7846,1123769.549429,0
+GNK.US,D,20220304,000000,17.4573,17.8363,16.8889,17.7499,1086272.7922688,0
+GNK.US,D,20220307,000000,17.7499,18.8619,17.7499,17.8798,1335560.1822794,0
+GNK.US,D,20220308,000000,18.0346,18.7409,17.6468,18.4225,1798732.5375818,0
+GNK.US,D,20220309,000000,18.8049,18.8049,17.8265,18.3247,1346975.0247978,0
+GNK.US,D,20220310,000000,18.3156,19.2675,18.3156,19.0006,929713.8540981,0
+GNK.US,D,20220311,000000,18.9473,19.3476,18.636,18.6715,970596.61733141,0
+GNK.US,D,20220314,000000,18.4135,18.4937,17.1682,17.3549,1154243.6040865,0
+GNK.US,D,20220315,000000,17.4617,17.4617,16.421,16.9903,1162551.2351886,0
+GNK.US,D,20220316,000000,17.3373,17.4973,16.9458,17.3728,896841.94055819,0
+GNK.US,D,20220317,000000,17.5063,17.9797,17.4439,17.9065,796478.11247382,0
+GNK.US,D,20220318,000000,17.9065,18.458,17.6752,18.4491,2403372.9460867,0
+GNK.US,D,20220321,000000,18.6626,19.3893,18.4491,19.0808,1494492.2475483,0
+GNK.US,D,20220322,000000,19.0629,19.3464,18.7961,18.9739,841686.68957471,0
+GNK.US,D,20220323,000000,19.1696,20.9078,19.1608,20.762,2545128.7873217,0
+GNK.US,D,20220324,000000,20.6819,20.8413,20.166,20.6196,1560719.4685894,0
+GNK.US,D,20220325,000000,20.6285,21.2334,20.3709,21.2246,1252727.8165819,0
+GNK.US,D,20220328,000000,21.2067,21.7494,20.8243,20.9487,1423975.1861437,0
+GNK.US,D,20220329,000000,20.9933,20.9933,19.1519,20.6819,1727238.5707067,0
+GNK.US,D,20220330,000000,20.9043,21.3402,20.5573,20.5663,1041436.3161008,0
+GNK.US,D,20220331,000000,20.5128,21.0817,20.5128,21.011,1227584.5855626,0
+GNK.US,D,20220401,000000,21.0288,21.7519,20.9131,21.0999,1182391.7468698,0
+GNK.US,D,20220404,000000,21.0999,21.6026,19.3476,19.7479,1820766.3088408,0
+GNK.US,D,20220405,000000,19.7923,20.6196,19.5343,19.7034,1731236.1263493,0
+GNK.US,D,20220406,000000,19.5255,20.1482,18.9739,19.0185,1981995.0575119,0
+GNK.US,D,20220407,000000,18.8583,19.6411,18.8139,19.3743,1002509.6121528,0
+GNK.US,D,20220408,000000,19.4454,19.9703,19.4099,19.6589,970912.50966426,0
+GNK.US,D,20220411,000000,19.988,19.988,18.4581,18.8316,1741191.793608,0
+GNK.US,D,20220412,000000,19.0362,19.5699,18.9028,19.312,1355006.1095873,0
+GNK.US,D,20220413,000000,19.65,20.3438,19.6322,20.1926,1246973.1800985,0
+GNK.US,D,20220414,000000,20.4062,22.2387,20.4062,21.9184,2587939.5055402,0
+GNK.US,D,20220418,000000,21.9807,23.0303,21.2155,22.7368,1920082.4086184,0
+GNK.US,D,20220419,000000,22.7101,22.8969,22.0251,22.8079,1462156.5640539,0
+GNK.US,D,20220420,000000,22.8701,23.1281,21.8738,22.5588,1600643.3131042,0
+GNK.US,D,20220421,000000,22.8612,23.0036,21.2779,21.3669,1332957.7240924,0
+GNK.US,D,20220422,000000,21.4558,21.954,20.7886,20.9933,1195791.8771456,0
+GNK.US,D,20220425,000000,20.1125,20.1482,17.4973,18.5648,2591317.6424092,0
+GNK.US,D,20220426,000000,18.6804,19.2231,18.2979,18.8405,1514675.6316903,0
+GNK.US,D,20220427,000000,19.3921,20.6152,19.3431,20.4773,1309836.8785066,0
+GNK.US,D,20220428,000000,20.5396,20.6329,19.8102,20.1926,989329.81958951,0
+GNK.US,D,20220429,000000,20.3438,20.4239,19.5433,19.5967,854259.42925632,0
+GNK.US,D,20220502,000000,19.5078,19.8902,19.0185,19.4987,852143.73754667,0
+GNK.US,D,20220503,000000,19.5699,20.4595,19.5433,20.2905,852093.14980653,0
+GNK.US,D,20220504,000000,20.4773,21.011,20.2372,20.7886,1280067.679695,0
+GNK.US,D,20220505,000000,21.0555,21.4202,20.1037,20.673,1133917.4501002,0
+GNK.US,D,20220506,000000,20.9176,20.9176,19.8902,20.077,1557097.3863957,0
+GNK.US,D,20220509,000000,19.8813,19.9613,18.1289,18.3423,1492825.1004678,0
+GNK.US,D,20220510,000000,18.9028,19.6589,18.6893,19.1696,1029261.5333083,0
+GNK.US,D,20220511,000000,19.1696,20.2127,19.1696,19.6056,1293418.3464027,0
+GNK.US,D,20220512,000000,19.3921,19.3921,18.2242,19.0273,1308514.852231,0
+GNK.US,D,20220513,000000,19.3506,19.9141,19.2222,19.2398,1250397.9351115,0
+GNK.US,D,20220516,000000,19.794,20.5329,19.5815,20.2742,1104232.2293681,0
+GNK.US,D,20220517,000000,20.6992,20.9301,20.0249,20.1542,1088719.9801374,0
+GNK.US,D,20220518,000000,20.2004,21.0039,19.5446,19.8032,1001994.0780835,0
+GNK.US,D,20220519,000000,19.5723,20.8562,19.5538,20.5051,874442.42182532,0
+GNK.US,D,20220520,000000,20.8377,21.5581,20.5791,20.9301,1454921.8744034,0
+GNK.US,D,20220523,000000,22.0661,23.6825,21.7244,23.5163,3431347.8557439,0
+GNK.US,D,20220524,000000,23.0914,23.7749,22.5372,22.6573,2222012.7757987,0
+GNK.US,D,20220525,000000,22.8143,23.1469,21.7715,22.9898,1572808.6891706,0
+GNK.US,D,20220526,000000,22.7866,23.4702,22.4818,23.2946,1195392.6772656,0
+GNK.US,D,20220527,000000,23.0914,23.4339,22.5557,23.2577,1350832.3868414,0
+GNK.US,D,20220531,000000,23.4794,24.4769,22.8236,23.3223,1949328.2645624,0
+GNK.US,D,20220601,000000,23.6087,24.015,22.9252,23.7011,1342822.9214722,0
+GNK.US,D,20220602,000000,23.6364,24.4584,23.2299,23.544,1213736.0635523,0
+GNK.US,D,20220603,000000,23.3778,24.403,23.3223,24.2921,919708.13513746,0
+GNK.US,D,20220606,000000,24.911,25.0773,24.246,24.6524,1619577.1245607,0
+GNK.US,D,20220607,000000,24.4307,24.9203,24.1074,24.8741,1078197.6776336,0
+GNK.US,D,20220608,000000,24.3383,24.3938,21.9831,22.0292,2382603.7473678,0
+GNK.US,D,20220609,000000,21.7521,21.8168,20.8377,20.8746,1794945.2241134,0
+GNK.US,D,20220610,000000,20.4867,21.1656,20.2928,20.6253,1133099.0008113,0
+GNK.US,D,20220613,000000,19.8771,20.265,19.1752,19.3044,1640750.5652506,0
+GNK.US,D,20220614,000000,19.4891,20.302,19.346,19.5169,1134789.0218226,0
+GNK.US,D,20220615,000000,19.4245,19.6139,18.9729,19.4523,925407.21944445,0
+GNK.US,D,20220616,000000,18.8703,19.1382,18.2699,18.778,1401841.5732251,0
+GNK.US,D,20220617,000000,19.1752,19.4061,18.6394,18.8795,1210315.9633764,0
+GNK.US,D,20220621,000000,19.2675,19.5261,18.8334,18.8981,976451.05071752,0
+GNK.US,D,20220622,000000,18.4269,18.5932,17.4433,17.5956,1520231.8215414,0
+GNK.US,D,20220623,000000,17.7804,17.882,16.9584,17.1616,1238943.4685523,0
+GNK.US,D,20220624,000000,17.2077,17.4959,16.8013,16.9676,1919140.6567107,0
+GNK.US,D,20220627,000000,17.5495,18.5286,17.4202,18.3901,1452231.4822106,0
+GNK.US,D,20220628,000000,18.2977,18.4269,17.8635,18.1591,893415.91203808,0
+GNK.US,D,20220629,000000,18.2884,18.3531,17.6234,17.9559,683782.9342118,0
+GNK.US,D,20220630,000000,17.6418,18.0944,17.4757,17.8451,791291.43929692,0
+GNK.US,D,20220701,000000,17.725,17.7342,16.2933,16.7182,1312812.8686786,0
+GNK.US,D,20220705,000000,16.3025,16.5334,15.9424,16.3025,1018624.7076503,0
+GNK.US,D,20220706,000000,16.0347,16.2841,14.9632,15.2496,1487518.3847216,0
+GNK.US,D,20220707,000000,15.7207,16.2102,15.5729,15.6652,1014239.9638351,0
+GNK.US,D,20220708,000000,15.8315,15.8424,15.4667,15.6191,717868.09212153,0
+GNK.US,D,20220711,000000,15.4898,15.7391,15.2958,15.3604,614688.03290634,0
+GNK.US,D,20220712,000000,15.2403,15.2542,14.8247,14.954,796662.47980736,0
+GNK.US,D,20220713,000000,14.8247,15.2127,14.7323,15.0741,678676.06098306,0
+GNK.US,D,20220714,000000,14.8062,15.1387,14.5199,15.1203,883556.19304421,0
+GNK.US,D,20220715,000000,15.2496,15.7299,15.1479,15.7207,751856.89393262,0
+GNK.US,D,20220718,000000,16.0347,16.5796,15.9792,16.3857,913451.48464162,0
+GNK.US,D,20220719,000000,16.4966,17.3371,16.4411,17.2724,872977.5925952,0
+GNK.US,D,20220720,000000,17.2724,17.4109,16.7182,17.374,718992.96837438,0
+GNK.US,D,20220721,000000,17.5495,17.7527,16.9584,17.6511,651876.07372335,0
+GNK.US,D,20220722,000000,17.6603,17.7804,16.8567,17.0784,530511.77818214,0
+GNK.US,D,20220725,000000,17.2539,17.5107,17.0414,17.18,875408.14811746,0
+GNK.US,D,20220726,000000,17.18,17.4664,17.0876,17.2724,700081.18937087,0
+GNK.US,D,20220727,000000,17.4664,18.039,17.2724,17.9559,702201.02354129,0
+GNK.US,D,20220728,000000,18.196,18.2792,17.6511,17.7897,639029.31567116,0
+GNK.US,D,20220729,000000,17.9559,17.9559,17.4109,17.8081,711259.57946769,0
+GNK.US,D,20220801,000000,17.8913,18.4455,17.7527,18.3253,942745.90393844,0
+GNK.US,D,20220802,000000,18.1036,18.2591,17.4294,17.7157,846871.58577635,0
+GNK.US,D,20220803,000000,17.9005,17.9005,17.023,17.4664,1164458.038986,0
+GNK.US,D,20220804,000000,17.4664,17.5588,15.7207,16.1733,2079864.7945734,0
+GNK.US,D,20220805,000000,16.2563,16.7459,15.9238,16.1178,1414625.5374152,0
+GNK.US,D,20220808,000000,16.2102,16.6905,15.8315,16.0624,2163837.5105723,0
+GNK.US,D,20220809,000000,16.2471,16.5796,15.8962,16.1548,1607096.3031529,0
+GNK.US,D,20220810,000000,16.1917,16.515,15.9792,16.2287,3107694.2162773,0
+GNK.US,D,20220811,000000,16.2656,16.7108,16.1363,16.1455,1538052.2865287,0
+GNK.US,D,20220812,000000,16.1733,16.4134,15.8038,16.2933,1432842.253325,0
+GNK.US,D,20220815,000000,15.9701,15.9701,14.9149,15.3712,1928593.3350567,0
+GNK.US,D,20220816,000000,15.3522,15.4948,14.9819,15.0956,1620867.1691758,0
+GNK.US,D,20220817,000000,14.9244,14.9815,14.6963,14.9244,1181207.7161566,0
+GNK.US,D,20220818,000000,15.029,15.2952,14.8009,15.1146,1174551.9313466,0
+GNK.US,D,20220819,000000,14.9149,15.0005,14.5347,14.8199,811528.15454122,0
+GNK.US,D,20220822,000000,14.6107,14.9815,14.4967,14.8769,836441.85007684,0
+GNK.US,D,20220823,000000,14.9815,15.2001,14.8959,15.0385,820140.59491406,0
+GNK.US,D,20220824,000000,14.8769,15.0005,14.5347,14.6868,1056222.6601974,0
+GNK.US,D,20220825,000000,14.7248,14.7961,14.3446,14.5632,1003247.7887798,0
+GNK.US,D,20220826,000000,14.5062,14.5452,14.0499,14.2305,1257149.0952351,0
+GNK.US,D,20220829,000000,14.3066,14.4301,14.0214,14.0404,1047899.5102975,0
+GNK.US,D,20220830,000000,13.8313,13.8454,12.9757,13.0232,1524692.2884323,0
+GNK.US,D,20220831,000000,12.9757,13.2609,12.8902,13.0327,1339879.8587238,0
+GNK.US,D,20220901,000000,13.0137,13.5556,12.9757,13.3179,1255832.0346089,0
+GNK.US,D,20220902,000000,13.5176,13.6506,13.2465,13.3179,1084711.9859794,0
+GNK.US,D,20220906,000000,13.3845,13.5556,12.9424,13.0423,1219436.1372082,0
+GNK.US,D,20220907,000000,12.8616,12.9282,12.3293,12.6145,1389298.0352714,0
+GNK.US,D,20220908,000000,12.8046,13.0898,12.7286,12.9092,1135494.5615942,0
+GNK.US,D,20220909,000000,13.2134,13.3655,13.1563,13.3084,767181.50297682,0
+GNK.US,D,20220912,000000,13.4985,13.6697,13.318,13.5841,1442776.7980947,0
+GNK.US,D,20220913,000000,13.413,13.8122,13.413,13.4415,1413923.4922994,0
+GNK.US,D,20220914,000000,13.4795,13.7362,13.2466,13.394,981002.92935333,0
+GNK.US,D,20220915,000000,13.3655,13.5889,13.1278,13.4035,886300.80010877,0
+GNK.US,D,20220916,000000,13.1183,13.1183,12.5574,12.624,2389543.514924,0
+GNK.US,D,20220919,000000,12.3768,12.643,12.2818,12.4719,929341.96266588,0
+GNK.US,D,20220920,000000,12.9282,13.4605,12.8236,13.356,1151758.9979695,0
+GNK.US,D,20220921,000000,13.356,13.394,12.8426,12.8521,864204.26779759,0
+GNK.US,D,20220922,000000,12.7381,13.0137,12.5574,12.5955,868213.30777083,0
+GNK.US,D,20220923,000000,12.2723,12.3293,11.778,11.9871,1446630.1471952,0
+GNK.US,D,20220926,000000,11.7019,12.0061,11.3882,11.4643,1647529.2311337,0
+GNK.US,D,20220927,000000,11.6924,11.9491,11.5498,11.6829,2089761.7914146,0
+GNK.US,D,20220928,000000,11.6449,11.9681,11.5973,11.816,1481062.0252756,0
+GNK.US,D,20220929,000000,11.6924,11.8065,11.3312,11.5213,1102666.9306824,0
+GNK.US,D,20220930,000000,11.7209,12.2485,11.6829,11.911,2538562.8233809,0
+GNK.US,D,20221003,000000,12.1677,12.6287,12.1105,12.5289,1867109.1158712,0
+GNK.US,D,20221004,000000,12.7381,12.852,12.5384,12.8331,1799868.5422554,0
+GNK.US,D,20221005,000000,12.7856,13.0612,12.605,13.0042,1265368.1005647,0
+GNK.US,D,20221006,000000,13.0042,13.2989,12.7381,13.2229,1379196.0119539,0
+GNK.US,D,20221007,000000,13.0803,13.4225,13.0803,13.2229,965799.92602263,0
+GNK.US,D,20221010,000000,13.3084,13.3655,12.5527,12.6145,1254557.0525969,0
+GNK.US,D,20221011,000000,12.4529,13.1088,12.1772,12.8616,1022158.9699918,0
+GNK.US,D,20221012,000000,12.8426,13.1135,12.624,13.0708,753274.52096521,0
+GNK.US,D,20221013,000000,13.0137,13.375,12.8312,13.2989,1037500.8327495,0
+GNK.US,D,20221014,000000,13.3464,13.505,13.2324,13.3369,898713.99131429,0
+GNK.US,D,20221017,000000,13.4605,13.6411,13.0423,13.1468,1047114.7441416,0
+GNK.US,D,20221018,000000,13.3369,13.7077,13.2324,13.6887,1203635.617555,0
+GNK.US,D,20221019,000000,13.6792,13.7647,13.0803,13.1848,605731.11990333,0
+GNK.US,D,20221020,000000,13.0137,13.0898,12.7238,12.8236,761937.45567516,0
+GNK.US,D,20221021,000000,12.8997,13.3179,12.7191,13.1658,791854.29844582,0
+GNK.US,D,20221024,000000,13.1468,13.2704,12.9187,13.2039,827802.05860472,0
+GNK.US,D,20221025,000000,13.0708,13.4605,12.9377,13.451,1052388.2464733,0
+GNK.US,D,20221026,000000,13.4415,13.6649,13.1373,13.1468,1394558.9140188,0
+GNK.US,D,20221027,000000,13.1468,13.2134,12.624,12.7,908435.20317278,0
+GNK.US,D,20221028,000000,12.7,12.7666,12.4862,12.7666,675822.5196349,0
+GNK.US,D,20221031,000000,12.567,12.9353,12.4909,12.7381,722714.92736179,0
+GNK.US,D,20221101,000000,12.9662,13.432,12.8046,13.4035,1085959.6168921,0
+GNK.US,D,20221102,000000,13.3179,13.5746,13.0898,13.0898,900626.46433223,0
+GNK.US,D,20221103,000000,13.0042,13.2039,12.8997,13.0232,649296.16120792,0
+GNK.US,D,20221104,000000,13.356,14.1259,13.356,14.0784,1150106.3603946,0
+GNK.US,D,20221107,000000,14.164,14.2875,13.8408,13.9263,908000.74148059,0
+GNK.US,D,20221108,000000,14.0404,14.2305,13.8408,14.0214,1141772.6908412,0
+GNK.US,D,20221109,000000,13.9358,14.0689,13.47,13.4985,960567.4503399,0
+GNK.US,D,20221110,000000,13.9168,14.8389,13.8313,14.4587,2631825.8640179,0
+GNK.US,D,20221111,000000,14.9625,15.3522,14.6773,15.3237,2267986.8140613,0
+GNK.US,D,20221114,000000,15.4473,15.6172,15.048,15.3712,1892977.9959504,0
+GNK.US,D,20221115,000000,15.5899,15.6465,15.2667,15.4093,1286741.932676,0
+GNK.US,D,20221116,000000,15.3047,15.4378,14.8104,14.8864,1382246.7114875,0
+GNK.US,D,20221117,000000,14.6393,15.1716,14.5252,15.01,1394576.7974298,0
+GNK.US,D,20221118,000000,14.83,15.11,14.17,14.28,1562222,0
+GNK.US,D,20221121,000000,14.12,14.4,13.95,14.39,1014387,0
+GNK.US,D,20221122,000000,14.48,14.57,14.2616,14.31,739893,0
+GNK.US,D,20221123,000000,14.39,14.56,14.19,14.56,783610,0
+GNK.US,D,20221125,000000,14.65,15.2,14.65,14.85,573889,0
+GNK.US,D,20221128,000000,14.78,14.85,14.31,14.48,746243,0
+GNK.US,D,20221129,000000,14.8,15.18,14.52,14.63,965708,0
+GNK.US,D,20221130,000000,14.7,14.83,14.28,14.83,802762,0
+GNK.US,D,20221201,000000,14.89,15.02,14.355,14.44,816592,0
+GNK.US,D,20221202,000000,14.45,14.73,14.31,14.69,592944,0
+GNK.US,D,20221205,000000,14.9,15.37,14.56,14.62,767957,0
+GNK.US,D,20221206,000000,14.63,14.8333,14.34,14.48,674495,0
+GNK.US,D,20221207,000000,14.5,14.52,13.94,14.21,894780,0
+GNK.US,D,20221208,000000,14.48,14.82,14.4347,14.61,623194,0
+GNK.US,D,20221209,000000,14.63,14.95,14.53,14.7,545678,0
+GNK.US,D,20221212,000000,14.7,14.91,14.62,14.67,636310,0
+GNK.US,D,20221213,000000,15.06,15.23,14.73,14.76,840558,0
+GNK.US,D,20221214,000000,14.81,14.8721,14.43,14.63,713704,0
+GNK.US,D,20221215,000000,14.65,14.96,14.6401,14.84,733632,0
+GNK.US,D,20221216,000000,14.69,14.8,14.41,14.64,1273383,0
+GNK.US,D,20221219,000000,14.71,14.77,13.9,14.05,914929,0
+GNK.US,D,20221220,000000,14.22,15.01,14.13,14.99,1229979,0
+GNK.US,D,20221221,000000,15.18,15.72,15.1,15.67,1406884,0
+GNK.US,D,20221222,000000,15.55,15.65,15.0659,15.37,563955,0
+GNK.US,D,20221223,000000,15.44,15.665,15.23,15.55,534824,0
+GNK.US,D,20221227,000000,15.68,15.75,15.19,15.45,967937,0
+GNK.US,D,20221228,000000,15.31,15.53,15.045,15.12,611522,0
+GNK.US,D,20221229,000000,15.15,15.5,15.15,15.32,543079,0
+GNK.US,D,20221230,000000,15.21,15.398,15.095,15.36,511383,0
+GNK.US,D,20230103,000000,15.44,15.55,14.98,15.07,827083,0
+GNK.US,D,20230104,000000,14.89,15.06,14.65,14.86,683149,0
+GNK.US,D,20230105,000000,15,15.031,14.67,15.01,565613,0
+GNK.US,D,20230106,000000,15.16,15.63,15.09,15.47,1057719,0
+GNK.US,D,20230109,000000,15.59,15.69,15.33,15.47,751254,0
+GNK.US,D,20230110,000000,15.49,15.84,15.49,15.79,956319,0
+GNK.US,D,20230111,000000,15.83,16.08,15.715,15.78,608194,0
+GNK.US,D,20230112,000000,15.78,16.19,15.72,16,659930,0
+GNK.US,D,20230113,000000,16,16.27,15.93,16.13,839417,0
+GNK.US,D,20230117,000000,16.18,16.71,16.18,16.67,1228733,0
+GNK.US,D,20230118,000000,16.77,16.9,16.438,16.51,1098711,0
+GNK.US,D,20230119,000000,16.32,16.535,16.05,16.43,886960,0
+GNK.US,D,20230120,000000,16.61,17.485,16.51,17.48,897285,0
+GNK.US,D,20230123,000000,17.35,17.37,16.84,17.2,1054195,0
+GNK.US,D,20230124,000000,17.3,17.3,16.87,17,653791,0
+GNK.US,D,20230125,000000,16.94,17.06,16.626,17.04,566797,0
+GNK.US,D,20230126,000000,17.2,17.3499,16.83,17.27,457961,0
+GNK.US,D,20230127,000000,17.38,17.91,17.355,17.9,732788,0
+GNK.US,D,20230130,000000,18.14,18.55,17.99,17.99,1281309,0
+GNK.US,D,20230131,000000,17.98,18.18,17.83,18.14,806101,0
+GNK.US,D,20230201,000000,18.12,18.31,17.78,18.05,943845,0
+GNK.US,D,20230202,000000,18.2,18.304,17.59,17.81,919694,0
+GNK.US,D,20230203,000000,17.8,17.95,17.535,17.58,912395,0
+GNK.US,D,20230206,000000,17.51,17.72,17.435,17.5,808088,0
+GNK.US,D,20230207,000000,17.54,18.16,17.53,18.07,873927,0
+GNK.US,D,20230208,000000,18.16,18.86,18.09,18.54,1128971,0
+GNK.US,D,20230209,000000,18.67,18.89,18.29,18.37,910817,0
+GNK.US,D,20230210,000000,18.38,18.4012,17.96,18.31,650596,0
+GNK.US,D,20230213,000000,18.3,18.54,18.02,18.44,680355,0
+GNK.US,D,20230214,000000,18.32,18.89,18.32,18.68,814244,0
+GNK.US,D,20230215,000000,18.58,18.81,18.39,18.66,616463,0
+GNK.US,D,20230216,000000,18.64,18.77,18.39,18.4,910291,0
+GNK.US,D,20230217,000000,18.3,18.37,18.04,18.06,926233,0
+GNK.US,D,20230221,000000,18.14,18.6251,18.14,18.18,1103057,0
+GNK.US,D,20230222,000000,18.24,18.755,18.24,18.47,1025044,0
+GNK.US,D,20230223,000000,18.79,19.8,18.68,19.69,2145795,0
+GNK.US,D,20230224,000000,19.71,19.8421,19.02,19.13,1891485,0
+GNK.US,D,20230227,000000,19.5,19.75,19.2141,19.39,1543723,0
+GNK.US,D,20230228,000000,19.38,19.43,18.935,19.05,1829110,0
+GNK.US,D,20230301,000000,19.36,19.62,19.23,19.52,971684,0
+GNK.US,D,20230302,000000,19.48,19.605,19.24,19.55,969265,0
+GNK.US,D,20230303,000000,19.48,19.59,19.065,19.58,1569206,0
+GNK.US,D,20230306,000000,18.98,19.09,18.102,18.33,1846770,0
+GNK.US,D,20230307,000000,18.23,18.36,17.7698,18.02,1201874,0
+GNK.US,D,20230308,000000,17.99,18.42,17.95,18.34,942750,0
+GNK.US,D,20230309,000000,18.19,18.255,17.1802,17.2,1387522,0
+GNK.US,D,20230310,000000,17.19,17.53,16.79,16.96,1218389,0
+GNK.US,D,20230313,000000,16.5,16.73,16.06,16.36,1570846,0
+GNK.US,D,20230314,000000,16.8,17.225,16.69,16.82,1467148,0
+GNK.US,D,20230315,000000,16.26,16.535,16.01,16.15,1213027,0
+GNK.US,D,20230316,000000,15.98,16,15.4649,15.88,1112153,0
+GNK.US,D,20230317,000000,15.74,15.74,14.92,15.09,2598174,0
+GNK.US,D,20230320,000000,15.22,15.41,15.09,15.13,886539,0
+GNK.US,D,20230321,000000,15.265,15.795,15.265,15.6,991576,0
+GNK.US,D,20230322,000000,15.67,15.67,15.29,15.34,714233,0
+GNK.US,D,20230323,000000,15.58,15.73,15.2506,15.4,768747,0
+GNK.US,D,20230324,000000,15.27,15.67,15.195,15.63,705380,0
+GNK.US,D,20230327,000000,15.62,15.62,15.14,15.42,850030,0
+GNK.US,D,20230328,000000,15.41,15.45,15.14,15.26,642073,0
+GNK.US,D,20230329,000000,15.43,15.62,15.41,15.52,576524,0
+GNK.US,D,20230330,000000,15.65,15.69,15.22,15.31,494713,0
+GNK.US,D,20230331,000000,15.38,15.685,15.38,15.66,863337,0
+GNK.US,D,20230403,000000,15.57,15.61,15.25,15.34,714937,0
+GNK.US,D,20230404,000000,15.56,15.59,15.175,15.33,620704,0
+GNK.US,D,20230405,000000,15.07,15.13,14.775,15.12,855478,0
+GNK.US,D,20230406,000000,15.12,15.23,14.76,14.77,663066,0
+GNK.US,D,20230410,000000,14.84,15.478,14.78,15.28,658997,0
+GNK.US,D,20230411,000000,15.32,15.8,15.32,15.59,756583,0
+GNK.US,D,20230412,000000,15.68,15.84,15.58,15.72,518812,0
+GNK.US,D,20230413,000000,15.9,16.26,15.83,16.11,808908,0
+GNK.US,D,20230414,000000,16.2,16.33,16.155,16.3,593660,0
+GNK.US,D,20230417,000000,16.46,16.65,16.4006,16.62,788935,0
+GNK.US,D,20230418,000000,16.61,16.79,16.545,16.66,573339,0
+GNK.US,D,20230419,000000,16.56,16.74,16.13,16.19,796586,0
+GNK.US,D,20230420,000000,16.1,16.39,16.06,16.15,521972,0
+GNK.US,D,20230421,000000,16.1,16.17,15.471,15.59,916655,0
+GNK.US,D,20230424,000000,15.58,16.015,15.57,15.92,608209,0
+GNK.US,D,20230425,000000,15.8,15.93,15.28,15.47,895524,0
+GNK.US,D,20230426,000000,15.47,15.55,15.15,15.2,601137,0
+GNK.US,D,20230427,000000,15.325,15.51,15.25,15.39,658916,0
+GNK.US,D,20230428,000000,15.26,15.58,15.19,15.41,548647,0
+GNK.US,D,20230501,000000,15.38,15.38,14.68,14.87,999824,0
+GNK.US,D,20230502,000000,14.8,14.99,14.12,14.28,1174072,0
+GNK.US,D,20230503,000000,14.38,14.47,14.2,14.2,895430,0
+GNK.US,D,20230504,000000,13.67,13.67,12.74,13.1,1667956,0
+GNK.US,D,20230505,000000,13.45,14.215,13.35,13.9,1185594,0
+GNK.US,D,20230508,000000,14,14.21,13.855,14.03,975894,0
+GNK.US,D,20230509,000000,14.07,14.465,13.885,14.28,1053937,0
+GNK.US,D,20230510,000000,14.43,14.55,14.19,14.27,1071635,0
+GNK.US,D,20230511,000000,14.22,14.33,14.11,14.26,845450,0
+GNK.US,D,20230512,000000,14.4,14.58,13.93,13.99,803192,0
+GNK.US,D,20230515,000000,13.86,14,13.73,13.98,892651,0
+GNK.US,D,20230516,000000,13.87,14.115,13.6,13.72,697973,0
+GNK.US,D,20230517,000000,13.93,14.1,13.77,13.93,816088,0
+GNK.US,D,20230518,000000,13.94,13.95,13.6,13.85,690953,0
+GNK.US,D,20230519,000000,13.89,13.89,13.665,13.7,793015,0
+GNK.US,D,20230522,000000,13.61,13.7,13.4,13.52,933954,0
+GNK.US,D,20230523,000000,13.52,13.63,13.22,13.27,1030980,0
+GNK.US,D,20230524,000000,13.2,13.21,12.86,12.96,965386,0
+GNK.US,D,20230525,000000,12.88,12.88,12.49,12.65,967495,0
+GNK.US,D,20230526,000000,12.71,12.8,12.565,12.59,900379,0
+GNK.US,D,20230530,000000,12.59,12.89,12.49,12.84,1109160,0
+GNK.US,D,20230531,000000,12.75,12.75,12.39,12.41,2215568,0
+GNK.US,D,20230601,000000,12.57,13.036,12.56,12.99,905700,0
+GNK.US,D,20230602,000000,13.29,13.7,13.19,13.6,950931,0
+GNK.US,D,20230605,000000,13.64,13.85,13.53,13.79,743632,0
+GNK.US,D,20230606,000000,13.53,14.09,13.45,13.89,1155067,0
+GNK.US,D,20230607,000000,14,14.11,13.8,13.91,831860,0
+GNK.US,D,20230608,000000,14.13,14.23,13.76,13.98,807675,0
+GNK.US,D,20230609,000000,13.98,14.15,13.86,13.97,510264,0
+GNK.US,D,20230612,000000,14,14.03,13.72,14.02,778404,0
+GNK.US,D,20230613,000000,14.2,14.33,13.885,13.92,824936,0
+GNK.US,D,20230614,000000,14.02,14.51,14.02,14.25,786810,0
+GNK.US,D,20230615,000000,14.22,14.47,14.12,14.42,646901,0
+GNK.US,D,20230616,000000,14.45,14.47,14.235,14.36,852916,0
+GNK.US,D,20230620,000000,14.3,14.315,13.97,14.3,595312,0
+GNK.US,D,20230621,000000,14.27,14.46,14.25,14.3,510886,0
+GNK.US,D,20230622,000000,14.31,14.49,14.19,14.34,508678,0
+GNK.US,D,20230623,000000,14.1,14.29,13.94,13.98,1302364,0
+GNK.US,D,20230626,000000,13.9,13.95,13.62,13.66,655679,0
+GNK.US,D,20230627,000000,13.61,13.7,13.45,13.48,603110,0
+GNK.US,D,20230628,000000,13.51,13.63,13.29,13.61,563104,0
+GNK.US,D,20230629,000000,13.68,14.035,13.59,13.89,522243,0
+GNK.US,D,20230630,000000,13.96,14.04,13.835,14.03,609796,0
+GNK.US,D,20230703,000000,13.9,13.98,13.69,13.86,627729,0
+GNK.US,D,20230705,000000,13.66,14.28,13.52,14.04,926707,0
+GNK.US,D,20230706,000000,13.96,13.96,13.31,13.51,787152,0
+GNK.US,D,20230707,000000,13.46,13.83,13.46,13.73,831542,0
+GNK.US,D,20230710,000000,13.81,13.975,13.4,13.41,576514,0
+GNK.US,D,20230711,000000,13.5,13.67,13.45,13.63,512608,0
+GNK.US,D,20230712,000000,13.82,14.01,13.72,13.77,671797,0
+GNK.US,D,20230713,000000,13.74,13.89,13.74,13.8,369164,0
+GNK.US,D,20230714,000000,13.8,13.8,13.46,13.54,525219,0
+GNK.US,D,20230717,000000,13.45,13.6295,13.295,13.59,542033,0
+GNK.US,D,20230718,000000,13.69,13.865,13.4305,13.54,595036,0
+GNK.US,D,20230719,000000,13.54,13.6274,13.44,13.59,522040,0
+GNK.US,D,20230720,000000,13.72,13.76,13.5148,13.71,585240,0
+GNK.US,D,20230721,000000,13.7,13.7,13.265,13.41,945573,0
+GNK.US,D,20230724,000000,13.36,13.62,13.32,13.4,643334,0
+GNK.US,D,20230725,000000,13.61,13.99,13.5,13.74,928518,0
+GNK.US,D,20230726,000000,13.66,14,13.66,13.96,487823,0
+GNK.US,D,20230727,000000,14.01,14.09,13.81,13.87,564487,0
+GNK.US,D,20230728,000000,13.96,14.56,13.96,14.5,620571,0
+GNK.US,D,20230731,000000,14.56,14.66,14.365,14.5,542118,0
+GNK.US,D,20230801,000000,14.4,14.4,14.19,14.37,498808,0
+GNK.US,D,20230802,000000,14.17,14.305,13.9599,14.07,628325,0
+GNK.US,D,20230803,000000,14.08,14.62,14.04,14.57,794056,0
+GNK.US,D,20230804,000000,14.84,15,13.85,13.94,1465788,0
+GNK.US,D,20230807,000000,13.7,14.09,13.686,14.01,879688,0
+GNK.US,D,20230808,000000,13.75,13.975,13.56,13.95,689847,0
+GNK.US,D,20230809,000000,13.96,14.41,13.91,14.36,701473,0
+GNK.US,D,20230810,000000,14.39,14.43,14.115,14.26,636928,0
+GNK.US,D,20230811,000000,14.23,14.495,14.15,14.28,568792,0
+GNK.US,D,20230814,000000,14.13,14.26,13.8899,14.08,931110,0
+GNK.US,D,20230815,000000,13.62,14.08,13.56,13.93,646906,0
+GNK.US,D,20230816,000000,13.95,14.29,13.95,14.03,652307,0
+GNK.US,D,20230817,000000,14.16,14.2427,14.1,14.21,588910,0
+GNK.US,D,20230818,000000,13.98,14.16,13.83,14.07,759216,0
+GNK.US,D,20230821,000000,13.98,14.04,13.73,13.8,612480,0
+GNK.US,D,20230822,000000,13.86,13.96,13.74,13.76,535439,0
+GNK.US,D,20230823,000000,13.71,13.9527,13.585,13.9,759404,0
+GNK.US,D,20230824,000000,13.83,13.84,13.46,13.47,763235,0
+GNK.US,D,20230825,000000,13.49,13.545,13.35,13.37,653136,0
+GNK.US,D,20230828,000000,13.53,13.79,13.39,13.61,491697,0
+GNK.US,D,20230829,000000,13.78,13.94,13.73,13.86,543674,0
+GNK.US,D,20230830,000000,13.77,13.83,13.65,13.75,392259,0
+GNK.US,D,20230831,000000,13.76,13.92,13.66,13.67,463115,0
+GNK.US,D,20230901,000000,13.76,13.8399,13.72,13.81,424272,0
+GNK.US,D,20230905,000000,13.8,13.88,13.55,13.55,407480,0
+GNK.US,D,20230906,000000,13.62,13.81,13.555,13.59,522716,0
+GNK.US,D,20230907,000000,13.55,13.69,13.3304,13.38,839568,0
+GNK.US,D,20230908,000000,13.32,13.88,13.32,13.82,537095,0
+GNK.US,D,20230911,000000,13.9,13.91,13.54,13.6,448346,0
+GNK.US,D,20230912,000000,13.64,13.755,13.44,13.44,520369,0
+GNK.US,D,20230913,000000,13.44,13.53,13.315,13.39,592910,0
+GNK.US,D,20230914,000000,13.5,13.905,13.5,13.85,724571,0
+GNK.US,D,20230915,000000,13.83,13.96,13.65,13.71,906007,0
+GNK.US,D,20230918,000000,13.5,13.545,12.975,13.3,1316145,0
+GNK.US,D,20230919,000000,13.39,13.6,13.34,13.35,595328,0
+GNK.US,D,20230920,000000,13.37,13.435,13.255,13.34,502935,0
+GNK.US,D,20230921,000000,13.25,13.31,13.12,13.27,575254,0
+GNK.US,D,20230922,000000,13.29,13.61,13.27,13.48,554200,0
+GNK.US,D,20230925,000000,13.35,13.725,13.35,13.69,446823,0
+GNK.US,D,20230926,000000,13.61,13.93,13.61,13.82,552745,0
+GNK.US,D,20230927,000000,13.88,14.16,13.83,13.91,657903,0
+GNK.US,D,20230928,000000,13.85,13.92,13.69,13.87,482927,0
+GNK.US,D,20230929,000000,13.96,14.02,13.91,13.99,433029,0
+GNK.US,D,20231002,000000,14,14.34,13.99,14.2,1560265,0
+GNK.US,D,20231003,000000,14.19,14.3,13.78,13.87,792291,0
+GNK.US,D,20231004,000000,13.73,13.94,13.64,13.86,602459,0
+GNK.US,D,20231005,000000,13.9,14.36,13.885,14.31,558144,0
+GNK.US,D,20231006,000000,14.31,14.61,14.25,14.58,567451,0
+GNK.US,D,20231009,000000,14.58,14.71,14.45,14.63,603497,0
+GNK.US,D,20231010,000000,14.62,14.7407,14.47,14.5,461923,0
+GNK.US,D,20231011,000000,14.39,14.49,14.25,14.48,309239,0
+GNK.US,D,20231012,000000,14.49,14.545,14.22,14.32,390943,0
+GNK.US,D,20231013,000000,14.44,14.49,14.215,14.42,383177,0
+GNK.US,D,20231016,000000,14.34,14.43,14.17,14.27,492689,0
+GNK.US,D,20231017,000000,14.34,14.665,14.34,14.61,730700,0
+GNK.US,D,20231018,000000,14.43,14.54,14.26,14.42,360206,0
+GNK.US,D,20231019,000000,14.3,14.52,14.21,14.32,565397,0
+GNK.US,D,20231020,000000,14.31,14.415,14.03,14.2,605818,0
+GNK.US,D,20231023,000000,14.1,14.1,13.68,13.69,503569,0
+GNK.US,D,20231024,000000,13.73,14.09,13.695,14,494981,0
+GNK.US,D,20231025,000000,13.84,13.855,13.61,13.73,565544,0
+GNK.US,D,20231026,000000,13.65,13.65,13.255,13.44,752553,0
+GNK.US,D,20231027,000000,13.44,13.48,13.12,13.15,573826,0
+GNK.US,D,20231030,000000,13.29,13.42,12.925,13.18,608320,0
+GNK.US,D,20231031,000000,13.22,13.44,13.095,13.17,515312,0
+GNK.US,D,20231101,000000,13.21,13.21,12.87,12.99,701708,0
+GNK.US,D,20231102,000000,13.17,13.29,13.08,13.2,636234,0
+GNK.US,D,20231103,000000,13.23,13.54,13.12,13.42,741875,0
+GNK.US,D,20231106,000000,13.43,13.4501,13.28,13.41,459295,0
+GNK.US,D,20231107,000000,13.31,13.35,13.08,13.08,523828,0
+GNK.US,D,20231108,000000,13.02,13.02,12.65,12.82,673570,0
+GNK.US,D,20231109,000000,13.18,14.01,13.1,13.69,1547052,0
+GNK.US,D,20231110,000000,13.73,13.77,13.42,13.48,490046,0
+GNK.US,D,20231113,000000,13.48,13.74,13.48,13.69,583628,0
+GNK.US,D,20231114,000000,13.76,13.955,13.51,13.94,908633,0
+GNK.US,D,20231115,000000,13.93,14.02,13.82,13.97,1020549,0
+GNK.US,D,20231116,000000,13.9,14.185,13.9,14.17,1004516,0
+GNK.US,D,20231117,000000,14.3,14.58,14.25,14.36,874133,0
+GNK.US,D,20231120,000000,14.38,14.39,14.15,14.35,1122794,0
+GNK.US,D,20231121,000000,14.26,14.83,14.19,14.78,1089746,0
+GNK.US,D,20231122,000000,14.74,14.8,14.6,14.7,638324,0
+GNK.US,D,20231124,000000,15,15.435,14.99,15.39,618730,0
+GNK.US,D,20231127,000000,15.37,15.44,15.05,15.17,700091,0
+GNK.US,D,20231128,000000,15.2,15.2,14.895,14.91,505736,0
+GNK.US,D,20231129,000000,15.05,15.16,14.91,15.07,711177,0
+GNK.US,D,20231130,000000,15.18,15.56,15.1741,15.52,1006312,0
+GNK.US,D,20231201,000000,15.55,16.155,15.5,16.13,1082470,0
+GNK.US,D,20231204,000000,16.06,16.06,15.555,15.65,935787,0
+GNK.US,D,20231205,000000,15.25,15.31,14.605,14.66,1123063,0
+GNK.US,D,20231206,000000,14.66,14.84,14.39,14.44,714314,0
+GNK.US,D,20231207,000000,14.44,14.44,14.025,14.17,736098,0
+GNK.US,D,20231208,000000,14.25,14.471,14.225,14.31,459567,0
+GNK.US,D,20231211,000000,14.31,14.55,14.28,14.46,486662,0
+GNK.US,D,20231212,000000,14.51,14.83,14.425,14.78,605538,0
+GNK.US,D,20231213,000000,14.69,14.77,14.28,14.73,762664,0
+GNK.US,D,20231214,000000,14.92,15.24,14.91,15.15,858822,0
+GNK.US,D,20231215,000000,15.37,15.78,15.25,15.7,1164523,0
+GNK.US,D,20231218,000000,16,16.222,15.66,15.81,910853,0
+GNK.US,D,20231219,000000,15.77,15.91,15.57,15.9,843088,0
+GNK.US,D,20231220,000000,15.84,16.16,15.7,15.75,796090,0
+GNK.US,D,20231221,000000,15.96,16.18,15.82,16.18,522130,0
+GNK.US,D,20231222,000000,16.34,16.54,16.26,16.46,694501,0
+GNK.US,D,20231226,000000,16.3,16.435,16.09,16.23,610861,0
+GNK.US,D,20231227,000000,16.22,16.48,16.22,16.45,601656,0
+GNK.US,D,20231228,000000,16.36,16.715,16.325,16.48,672288,0
+GNK.US,D,20231229,000000,16.6,16.7069,16.37,16.59,651334,0
+GNK.US,D,20240102,000000,16.65,16.765,16.23,16.24,755372,0
+GNK.US,D,20240103,000000,16.29,17.04,16.22,16.77,1325886,0
+GNK.US,D,20240104,000000,16.92,17.28,16.84,17,1108413,0
+GNK.US,D,20240105,000000,16.47,17.01,16.21,16.9,785526,0
+GNK.US,D,20240108,000000,16.56,16.6,16.2,16.47,653860,0
+GNK.US,D,20240109,000000,16.28,16.28,15.795,15.93,696391,0
+GNK.US,D,20240110,000000,16.08,16.26,15.98,16.02,689866,0
+GNK.US,D,20240111,000000,15.98,15.98,15.665,15.83,399790,0
+GNK.US,D,20240112,000000,16.1,16.22,15.845,15.95,592502,0
+GNK.US,D,20240116,000000,16.18,16.47,15.99,16.26,803395,0
+GNK.US,D,20240117,000000,16.12,16.44,15.985,16.3,532606,0
+GNK.US,D,20240118,000000,16.49,17.01,16.3795,16.98,893718,0
+GNK.US,D,20240119,000000,17.03,17.11,16.74,17.1,925700,0
+GNK.US,D,20240122,000000,17.02,17.085,16.85,17.05,645646,0
+GNK.US,D,20240123,000000,17,17.085,16.82,16.82,668373,0
+GNK.US,D,20240124,000000,17,17.66,17,17.65,952186,0
+GNK.US,D,20240125,000000,17.67,17.67,17.115,17.42,578375,0
+GNK.US,D,20240126,000000,17.5,17.845,17.42,17.81,637360,0
+GNK.US,D,20240129,000000,17.76,17.76,17.34,17.73,580867,0
+GNK.US,D,20240130,000000,17.65,17.92,17.63,17.88,529859,0
+GNK.US,D,20240131,000000,17.93,18,17.54,17.54,666811,0
+GNK.US,D,20240201,000000,17.69,18.18,17.35,17.57,1113822,0
+GNK.US,D,20240202,000000,17.3,17.42,16.94,17.26,975313,0
+GNK.US,D,20240205,000000,17.3,17.51,17.21,17.44,1004641,0
+GNK.US,D,20240206,000000,17.6,18.22,17.57,17.93,865617,0
+GNK.US,D,20240207,000000,17.88,17.98,17.74,17.93,486851,0
+GNK.US,D,20240208,000000,17.75,17.93,17.74,17.82,507732,0
+GNK.US,D,20240209,000000,17.83,18.245,17.805,18.18,833394,0
+GNK.US,D,20240212,000000,18.17,18.4,18.1,18.33,721241,0
+GNK.US,D,20240213,000000,18.17,18.17,17.615,17.64,633658,0
+GNK.US,D,20240214,000000,17.78,17.83,17.34,17.6,684103,0
+GNK.US,D,20240215,000000,17.53,17.93,17.33,17.69,534301,0
+GNK.US,D,20240216,000000,17.72,17.91,17.64,17.72,578171,0
+GNK.US,D,20240220,000000,17.7,18.06,17.49,17.92,1048136,0
+GNK.US,D,20240221,000000,18.14,18.285,18.02,18.17,707477,0
+GNK.US,D,20240222,000000,18.5,19.76,18.35,19.49,1812241,0
+GNK.US,D,20240223,000000,19.38,19.94,19.38,19.87,1395199,0
+GNK.US,D,20240226,000000,19.65,19.7584,19.2678,19.47,733027,0
+GNK.US,D,20240227,000000,19.71,20.148,19.6258,19.69,676430,0
+GNK.US,D,20240228,000000,20.19,20.32,19.76,19.96,869187,0
+GNK.US,D,20240229,000000,19.98,20.44,19.92,20.4,774898,0
+GNK.US,D,20240301,000000,20.53,20.91,20.38,20.69,1061718,0
+GNK.US,D,20240304,000000,20.7,20.7292,20.09,20.09,821372,0
+GNK.US,D,20240305,000000,19.62,20.09,19.54,19.86,858488,0
+GNK.US,D,20240306,000000,19.86,20.15,19.69,19.95,671422,0
+GNK.US,D,20240307,000000,19.88,20.48,19.82,20.45,654053,0
+GNK.US,D,20240308,000000,20.5,20.71,20.33,20.71,642872,0
+GNK.US,D,20240311,000000,20.45,20.79,20.22,20.78,552710,0
+GNK.US,D,20240312,000000,20.77,21.22,20.49,21.18,842675,0
+GNK.US,D,20240313,000000,21.2,21.2399,20.74,20.84,557221,0
+GNK.US,D,20240314,000000,20.84,20.88,20.332,20.49,660311,0
+GNK.US,D,20240315,000000,20.45,20.59,20.24,20.42,897474,0
+GNK.US,D,20240318,000000,20.38,20.4,20.07,20.26,605284,0
+GNK.US,D,20240319,000000,20.21,20.31,20.01,20.04,949597,0
+GNK.US,D,20240320,000000,19.67,19.9,19.39,19.82,964750,0
+GNK.US,D,20240321,000000,19.86,20.43,19.86,20.32,666545,0
+GNK.US,D,20240322,000000,20.32,20.5,20.19,20.42,530368,0
+GNK.US,D,20240325,000000,20.4,20.44,20.05,20.05,597315,0
+GNK.US,D,20240326,000000,19.99,20.17,19.63,19.79,915206,0
+GNK.US,D,20240327,000000,19.91,20.17,19.84,20.14,502316,0
+GNK.US,D,20240328,000000,20.19,20.695,20.19,20.33,600150,0
+GNK.US,D,20240401,000000,20.5,20.57,20.22,20.38,995045,0
+GNK.US,D,20240402,000000,20.21,20.2405,19.93,20.06,869774,0
+GNK.US,D,20240403,000000,20.24,21.055,20.08,21.01,819804,0
+GNK.US,D,20240404,000000,20.94,21.01,20.51,20.55,561452,0
+GNK.US,D,20240405,000000,20.55,20.785,20.5,20.72,500322,0
+GNK.US,D,20240408,000000,20.78,20.78,20.31,20.32,502344,0
+GNK.US,D,20240409,000000,20.32,20.475,20.17,20.38,642327,0
+GNK.US,D,20240410,000000,20.25,20.89,20.23,20.61,513223,0
+GNK.US,D,20240411,000000,20.88,21.21,20.79,20.95,632293,0
+GNK.US,D,20240412,000000,20.85,20.95,20.48,20.55,439655,0
+GNK.US,D,20240415,000000,20.74,21.01,20.58,20.65,344404,0
+GNK.US,D,20240416,000000,20.5,20.61,20.3,20.39,422377,0
+GNK.US,D,20240417,000000,20.56,20.6899,20.215,20.26,402151,0
+GNK.US,D,20240418,000000,20.2,20.47,20.05,20.28,403610,0
+GNK.US,D,20240419,000000,20.33,20.712,20.29,20.55,429754,0
+GNK.US,D,20240422,000000,20.48,20.98,20.43,20.8,475179,0
+GNK.US,D,20240423,000000,20.85,21.31,20.83,21.12,539339,0
+GNK.US,D,20240424,000000,21.22,21.28,21.05,21.22,362301,0
+GNK.US,D,20240425,000000,21.1,21.35,21.06,21.23,519462,0
+GNK.US,D,20240426,000000,21.34,21.615,21.29,21.55,471918,0
+GNK.US,D,20240429,000000,21.49,21.515,21.27,21.42,583081,0
+GNK.US,D,20240430,000000,21.42,21.53,21.33,21.34,550489,0
+GNK.US,D,20240501,000000,21.35,21.905,21.27,21.76,601450,0
+GNK.US,D,20240502,000000,21.94,22.235,21.74,22.17,658478,0
+GNK.US,D,20240503,000000,22.27,22.378,21.9799,22.26,526192,0
+GNK.US,D,20240506,000000,21.96,22.13,21.73,21.85,690389,0
+GNK.US,D,20240507,000000,21.93,22.54,21.88,22.44,1097182,0
+GNK.US,D,20240508,000000,22.3,22.665,22.21,22.65,1004190,0
+GNK.US,D,20240509,000000,22.86,23.43,22.49,22.71,1087067,0
+GNK.US,D,20240510,000000,23,23.16,22.65,22.84,826509,0
+GNK.US,D,20240513,000000,22.99,23.12,22.725,22.95,833640,0
+GNK.US,D,20240514,000000,22.91,22.99,22.595,22.83,889940,0
+GNK.US,D,20240515,000000,22.83,22.85,22.37,22.53,888631,0
+GNK.US,D,20240516,000000,22.73,23.06,22.61,23.03,652365,0
+GNK.US,D,20240517,000000,23.09,23.21,22.99,23.18,554464,0
+GNK.US,D,20240520,000000,23.14,23.385,23.13,23.3,658921,0
+GNK.US,D,20240521,000000,22.86,23.1089,22.75,22.78,583745,0
+GNK.US,D,20240522,000000,22.54,22.57,21.965,22.13,710076,0
+GNK.US,D,20240523,000000,22.3,22.38,21.51,21.64,863332,0
+GNK.US,D,20240524,000000,21.92,22.325,21.8929,22.11,643295,0
+GNK.US,D,20240528,000000,22.25,22.25,21.624,21.86,765565,0
+GNK.US,D,20240529,000000,21.58,22.12,21.5486,22.02,830998,0
+GNK.US,D,20240530,000000,22.09,22.37,21.95,22.29,584942,0
+GNK.US,D,20240531,000000,22.36,22.53,22.21,22.52,501654,0
+GNK.US,D,20240603,000000,22.59,22.6,22.13,22.4,434890,0
+GNK.US,D,20240604,000000,22.28,22.53,21.84,21.95,414294,0
+GNK.US,D,20240605,000000,22.07,22.68,22.002,22.45,612281,0
+GNK.US,D,20240606,000000,22.46,22.65,22.02,22.07,392631,0
+GNK.US,D,20240607,000000,22.05,22.12,21.67,21.74,321445,0
+GNK.US,D,20240610,000000,21.59,21.91,21.5289,21.78,297261,0
+GNK.US,D,20240611,000000,20.8,21.115,20.6,20.97,650245,0
+GNK.US,D,20240612,000000,21.3,21.44,21.1,21.33,440330,0
+GNK.US,D,20240613,000000,21.26,21.31,21.05,21.22,491807,0
+GNK.US,D,20240614,000000,20.88,20.9072,20.435,20.45,371266,0
+GNK.US,D,20240617,000000,20.35,20.51,20.14,20.28,502991,0
+GNK.US,D,20240618,000000,20.4,20.66,20.345,20.4,383279,0
+GNK.US,D,20240620,000000,20.44,21.16,20.44,21.03,465498,0
+GNK.US,D,20240621,000000,21.15,21.19,20.865,21.04,676694,0
+GNK.US,D,20240624,000000,21.1,21.24,20.97,21.06,297141,0
+GNK.US,D,20240625,000000,20.99,21.16,20.8,21.15,412572,0
+GNK.US,D,20240626,000000,21.27,21.625,21.15,21.52,656683,0
+GNK.US,D,20240627,000000,21.63,21.79,21.13,21.35,406704,0
+GNK.US,D,20240628,000000,21.39,21.56,21.035,21.31,951844,0
+GNK.US,D,20240701,000000,21.65,21.795,21.345,21.73,522534,0
+GNK.US,D,20240702,000000,21.65,21.9,21.36,21.87,673806,0
+GNK.US,D,20240703,000000,21.88,22.18,21.765,22.07,371735,0
+GNK.US,D,20240705,000000,21.78,21.825,21.07,21.08,446349,0
+GNK.US,D,20240708,000000,20.84,20.885,20.545,20.66,610536,0
+GNK.US,D,20240709,000000,20.67,20.75,20.45,20.53,521887,0
+GNK.US,D,20240710,000000,20.64,20.87,20.47,20.73,742369,0
+GNK.US,D,20240711,000000,20.73,20.93,20.5,20.84,502858,0
+GNK.US,D,20240712,000000,20.92,21.08,20.6795,20.93,618254,0
+GNK.US,D,20240715,000000,20.89,21.02,20.6,20.78,448399,0
+GNK.US,D,20240716,000000,20.85,21.015,20.69,20.84,347877,0
+GNK.US,D,20240717,000000,20.73,20.99,20.62,20.8,499537,0
+GNK.US,D,20240718,000000,20.9,21.02,20.22,20.44,430052,0
+GNK.US,D,20240719,000000,20.48,20.48,20.15,20.24,366888,0
+GNK.US,D,20240722,000000,20.4,20.89,20.35,20.8,577101,0
+GNK.US,D,20240723,000000,20.46,20.87,20.33,20.66,646464,0
+GNK.US,D,20240724,000000,20.73,20.73,20.242,20.27,382147,0
+GNK.US,D,20240725,000000,20.34,20.34,19.66,19.67,465529,0
+GNK.US,D,20240726,000000,19.76,19.8,19.38,19.56,374481,0
+GNK.US,D,20240729,000000,19.74,20,19.43,19.52,350253,0
+GNK.US,D,20240730,000000,19.5,19.59,19.12,19.22,518015,0
+GNK.US,D,20240731,000000,19.54,19.71,19.34,19.41,509230,0
+GNK.US,D,20240801,000000,19.35,19.47,18.45,18.74,681855,0
+GNK.US,D,20240802,000000,18.32,18.43,18.07,18.17,587027,0
+GNK.US,D,20240805,000000,17.32,17.84,16.82,17.54,770969,0
+GNK.US,D,20240806,000000,17.5,18,17.2,17.89,568067,0
+GNK.US,D,20240807,000000,18.13,18.18,17.72,17.85,479313,0
+GNK.US,D,20240808,000000,17.84,17.84,17.07,17.41,795321,0
+GNK.US,D,20240809,000000,17.36,17.67,17.23,17.33,654107,0
+GNK.US,D,20240812,000000,17.45,17.79,17.25,17.66,412110,0
+GNK.US,D,20240813,000000,17.63,17.82,17.5417,17.77,500547,0
+GNK.US,D,20240814,000000,17.89,18.03,17.36,17.45,460890,0
+GNK.US,D,20240815,000000,17.62,17.69,17.41,17.6,419017,0
+GNK.US,D,20240816,000000,17.61,17.72,17.421,17.71,533379,0
+GNK.US,D,20240819,000000,17.37,17.61,17.37,17.39,376817,0
+GNK.US,D,20240820,000000,17.33,17.47,17.15,17.19,533712,0
+GNK.US,D,20240821,000000,17.35,17.58,17.34,17.34,320719,0
+GNK.US,D,20240822,000000,17.31,17.37,16.96,16.99,246471,0
+GNK.US,D,20240823,000000,16.99,17.32,16.96,17.17,408384,0
+GNK.US,D,20240826,000000,17.27,17.45,17.19,17.2,329524,0
+GNK.US,D,20240827,000000,17.24,17.65,17.24,17.55,353583,0
+GNK.US,D,20240828,000000,17.33,17.55,17.18,17.27,380770,0
+GNK.US,D,20240829,000000,17.46,17.67,17.25,17.5,431831,0
+GNK.US,D,20240830,000000,17.45,17.61,17.4,17.59,260587,0
+GNK.US,D,20240903,000000,17.35,17.47,16.93,17.01,421604,0
+GNK.US,D,20240904,000000,16.97,17.08,16.79,16.9,452040,0
+GNK.US,D,20240905,000000,17.07,17.375,16.845,16.88,409881,0
+GNK.US,D,20240906,000000,16.84,16.86,16.46,16.63,372497,0
+GNK.US,D,20240909,000000,16.67,16.91,16.63,16.64,343488,0
+GNK.US,D,20240910,000000,16.85,16.85,16.28,16.39,464536,0
+GNK.US,D,20240911,000000,16.48,17.055,16.48,17.03,464370,0
+GNK.US,D,20240912,000000,17.15,17.27,16.88,17.13,395083,0
+GNK.US,D,20240913,000000,17.36,17.41,17.1,17.24,318443,0
+GNK.US,D,20240916,000000,17.4,17.54,17.21,17.51,294058,0
+GNK.US,D,20240917,000000,17.59,17.59,17.3,17.48,268537,0
+GNK.US,D,20240918,000000,17.51,18.01,17.51,17.72,494803,0
+GNK.US,D,20240919,000000,18.21,18.21,17.9361,18.17,334770,0
+GNK.US,D,20240920,000000,17.78,18.32,17.67,17.97,1193360,0
+GNK.US,D,20240923,000000,18,18.335,17.945,18.21,367123,0
+GNK.US,D,20240924,000000,18.59,18.91,18.58,18.91,424075,0
+GNK.US,D,20240925,000000,18.73,18.99,18.715,18.98,540137,0
+GNK.US,D,20240926,000000,19.18,19.4,19.12,19.25,505733,0
+GNK.US,D,20240927,000000,19.25,19.3,19,19.16,432126,0
+GNK.US,D,20240930,000000,19.325,19.51,19.19,19.5,450690,0
+GNK.US,D,20241001,000000,19.09,19.36,19.02,19.17,457381,0
+GNK.US,D,20241002,000000,19.24,19.33,19,19.15,288151,0
+GNK.US,D,20241003,000000,19,19,18.605,18.61,434045,0
+GNK.US,D,20241004,000000,18.75,18.872,18.38,18.42,346140,0
+GNK.US,D,20241007,000000,18.6,18.68,18.36,18.4,359440,0
+GNK.US,D,20241008,000000,18.2,18.26,17.8525,18.08,460933,0
+GNK.US,D,20241009,000000,17.92,17.92,17.7,17.76,329739,0
+GNK.US,D,20241010,000000,17.81,18.07,17.72,18.06,318078,0
+GNK.US,D,20241011,000000,18.03,18.03,17.635,17.84,340484,0
+GNK.US,D,20241014,000000,17.7,17.71,17.235,17.25,295464,0
+GNK.US,D,20241015,000000,17,17.14,16.82,16.99,398611,0
+GNK.US,D,20241016,000000,17.16,17.22,16.91,16.91,315871,0
+GNK.US,D,20241017,000000,16.93,17.175,16.77,17.12,370035,0
+GNK.US,D,20241018,000000,17.27,17.3,16.94,16.97,244470,0
+GNK.US,D,20241021,000000,16.96,16.96,16.45,16.5,346909,0
+GNK.US,D,20241022,000000,16.36,16.42,16.25,16.36,545825,0
+GNK.US,D,20241023,000000,15.86,16.1,15.66,15.81,700952,0
+GNK.US,D,20241024,000000,15.9,16.08,15.65,15.66,411979,0
+GNK.US,D,20241025,000000,15.82,15.95,15.704,15.86,318078,0
+GNK.US,D,20241028,000000,15.77,15.81,15.65,15.65,596236,0
+GNK.US,D,20241029,000000,15.95,16.0599,15.73,15.81,531749,0
+GNK.US,D,20241030,000000,15.65,15.78,15.56,15.65,262373,0
+GNK.US,D,20241031,000000,15.63,15.87,15.55,15.74,524050,0
+GNK.US,D,20241101,000000,15.9,16.01,15.795,15.95,443518,0
+GNK.US,D,20241104,000000,16,16.11,15.92,16.01,469702,0
+GNK.US,D,20241105,000000,16.16,16.42,16.05,16.39,633358,0
+GNK.US,D,20241106,000000,16.46,16.8,16.41,16.77,744822,0
+GNK.US,D,20241107,000000,18.09,18.33,17.48,17.55,722429,0
+GNK.US,D,20241108,000000,17.45,17.65,17.275,17.43,476474,0
+GNK.US,D,20241111,000000,17.76,17.96,17.7,17.8,779084,0
+GNK.US,D,20241112,000000,17.8,17.905,17.58,17.64,484457,0
+GNK.US,D,20241113,000000,17.64,17.67,17.32,17.56,602132,0
+GNK.US,D,20241114,000000,17.7,17.91,17.52,17.77,404325,0
+GNK.US,D,20241115,000000,17.8837,17.91,17.57,17.66,512789,0
+GNK.US,D,20241118,000000,17.26,17.62,17.22,17.6,460737,0
+GNK.US,D,20241119,000000,17.41,17.43,17.04,17.2,510420,0
+GNK.US,D,20241120,000000,17.29,17.365,16.9616,17.14,542487,0
+GNK.US,D,20241121,000000,17.02,17.09,16.59,16.73,545608,0
+GNK.US,D,20241122,000000,16.75,16.945,16.65,16.86,467268,0
+GNK.US,D,20241125,000000,16.98,17.095,16.67,17.04,685762,0
+GNK.US,D,20241126,000000,17.03,17.34,16.73,16.8,656206,0
+GNK.US,D,20241127,000000,16.54,16.6999,16,16.03,613316,0
+GNK.US,D,20241129,000000,16.12,16.13,15.76,15.87,252797,0
+GNK.US,D,20241202,000000,15.77,15.77,15.475,15.52,484110,0
+GNK.US,D,20241203,000000,15.66,15.81,15.51,15.62,380789,0
+GNK.US,D,20241204,000000,15.635,15.71,15.41,15.57,419629,0
+GNK.US,D,20241205,000000,15.68,15.89,15.63,15.74,465148,0
+GNK.US,D,20241206,000000,15.75,15.76,15.02,15.03,499687,0
+GNK.US,D,20241209,000000,15.18,15.52,15.1,15.26,342216,0
+GNK.US,D,20241210,000000,15.5,15.52,15.26,15.27,319525,0
+GNK.US,D,20241211,000000,15.3,15.3,14.8,15.03,505936,0
+GNK.US,D,20241212,000000,14.94,15.22,14.8577,15.02,366429,0
+GNK.US,D,20241213,000000,15,15.025,14.585,14.69,366847,0
+GNK.US,D,20241216,000000,14.665,14.94,14.585,14.61,471760,0
+GNK.US,D,20241217,000000,14.5,14.5,13.91,14.03,649451,0
+GNK.US,D,20241218,000000,14.13,14.39,13.92,13.92,577666,0
+GNK.US,D,20241219,000000,14.02,14.07,13.64,13.64,371471,0
+GNK.US,D,20241220,000000,13.6,13.99,13.51,13.74,699713,0
+GNK.US,D,20241223,000000,13.75,14.17,13.75,14.04,541660,0
+GNK.US,D,20241224,000000,14.11,14.12,13.925,14.06,274412,0
+GNK.US,D,20241226,000000,14.05,14.1,13.87,14.03,362222,0
+GNK.US,D,20241227,000000,13.95,14.05,13.75,13.91,443217,0
+GNK.US,D,20241230,000000,13.84,13.86,13.67,13.83,331415,0
+GNK.US,D,20241231,000000,13.85,14,13.77,13.94,297603,0
+GNK.US,D,20250102,000000,14.2,14.645,14.19,14.58,399773,0
+GNK.US,D,20250103,000000,14.6,14.67,14.16,14.22,313514,0
+GNK.US,D,20250106,000000,14.535,14.535,13.805,13.84,441145,0
+GNK.US,D,20250107,000000,13.9,14.13,13.83,14.02,491639,0
+GNK.US,D,20250108,000000,13.99,14.14,13.69,14.06,292184,0
+GNK.US,D,20250110,000000,14.335,14.75,14.29,14.49,655363,0
+GNK.US,D,20250113,000000,14.49,14.59,14.21,14.58,392252,0
+GNK.US,D,20250114,000000,14.53,14.65,14.3299,14.59,348501,0
+GNK.US,D,20250115,000000,14.6,14.7,14.345,14.62,335755,0
+GNK.US,D,20250116,000000,14.455,14.5,14.185,14.27,413628,0
+GNK.US,D,20250117,000000,14.18,14.54,14.15,14.38,450764,0
+GNK.US,D,20250121,000000,14.48,14.48,14.14,14.29,422417,0
+GNK.US,D,20250122,000000,14.2,14.4,13.93,13.93,420944,0
+GNK.US,D,20250123,000000,13.99,14.375,13.98,14.36,440766,0
+GNK.US,D,20250124,000000,14.44,14.44,14.17,14.37,434155,0
+GNK.US,D,20250127,000000,14.21,14.51,14.17,14.33,519035,0
+GNK.US,D,20250128,000000,14.435,14.5614,14.14,14.17,354185,0
+GNK.US,D,20250129,000000,14.18,14.58,14.11,14.58,367538,0
+GNK.US,D,20250130,000000,14.58,14.7795,14.36,14.65,336350,0
+GNK.US,D,20250131,000000,14.65,14.71,14.31,14.46,361581,0
+GNK.US,D,20250203,000000,14.11,14.4105,13.9782,14.11,362851,0
+GNK.US,D,20250204,000000,14.22,14.86,14.214,14.7,400138,0
+GNK.US,D,20250205,000000,14.695,14.97,14.585,14.73,626632,0
+GNK.US,D,20250206,000000,14.74,14.77,14.47,14.52,463111,0
+GNK.US,D,20250207,000000,14.61,14.61,14.29,14.39,335533,0
+GNK.US,D,20250210,000000,14.52,14.6336,14.3112,14.61,319400,0
+GNK.US,D,20250211,000000,14.555,14.7069,14.48,14.56,391718,0
+GNK.US,D,20250212,000000,14.42,14.45,14.26,14.35,487442,0
+GNK.US,D,20250213,000000,14.29,14.69,14.15,14.62,375182,0
+GNK.US,D,20250214,000000,14.71,14.895,14.5,14.61,418892,0
+GNK.US,D,20250218,000000,14.76,14.99,14.76,14.85,592442,0
+GNK.US,D,20250219,000000,14.85,14.91,14.47,14.62,797755,0
+GNK.US,D,20250220,000000,14.59,14.99,14.01,14.71,1252617,0
+GNK.US,D,20250221,000000,14.83,14.87,14.055,14.15,906677,0
+GNK.US,D,20250224,000000,14.11,14.14,13.83,13.88,869933,0
+GNK.US,D,20250225,000000,14.01,14.44,14.01,14.2,757178,0
+GNK.US,D,20250226,000000,14.365,14.58,14.28,14.44,997219,0
+GNK.US,D,20250227,000000,14.425,14.48,14.07,14.36,1310797,0
+GNK.US,D,20250228,000000,14.36,14.6,14.17,14.28,1225882,0
+GNK.US,D,20250303,000000,14.35,14.63,13.93,13.94,806269,0
+GNK.US,D,20250304,000000,13.8,14.215,13.52,14.12,709502,0
+GNK.US,D,20250305,000000,14.3,14.434,13.945,14,1037315,0
+GNK.US,D,20250306,000000,13.8706,14.265,13.8706,14.26,969210,0
+GNK.US,D,20250307,000000,14.17,14.62,14.17,14.29,596784,0
+GNK.US,D,20250310,000000,14.21,14.24,13.73,13.82,1148288,0
+GNK.US,D,20250311,000000,13.59,13.67,13.36,13.5,1000524,0
+GNK.US,D,20250312,000000,13.85,14.369,13.75,14.13,1217825,0
+GNK.US,D,20250313,000000,14.075,14.19,13.825,13.93,858965,0
+GNK.US,D,20250314,000000,13.88,13.95,13.66,13.9,563908,0
+GNK.US,D,20250317,000000,13.98,14.22,13.82,13.87,570050,0
+GNK.US,D,20250318,000000,13.85,13.87,13.59,13.75,418230,0
+GNK.US,D,20250319,000000,13.8989,14.01,13.61,13.79,530385,0
+GNK.US,D,20250320,000000,13.69,14.088,13.6476,13.99,483909,0
+GNK.US,D,20250321,000000,13.8,13.825,13.533,13.64,1173630,0
+GNK.US,D,20250324,000000,13.685,13.82,13.53,13.55,405880,0
+GNK.US,D,20250325,000000,13.5849,13.71,13.46,13.46,430115,0
+GNK.US,D,20250326,000000,13.46,13.4899,13.14,13.4,641625,0
+GNK.US,D,20250327,000000,13.45,13.47,13.0844,13.16,1077664,0
+GNK.US,D,20250328,000000,13.3,13.6299,13.24,13.36,720159,0
+GNK.US,D,20250331,000000,13.27,13.55,13.1457,13.36,950459,0
+GNK.US,D,20250401,000000,13.42,13.93,13.42,13.68,736339,0
+GNK.US,D,20250402,000000,13.575,13.65,13.39,13.53,441306,0
+GNK.US,D,20250403,000000,13.25,13.28,12.62,12.67,1314836,0
+GNK.US,D,20250404,000000,12.4,12.455,11.51,11.7,1176906,0
+GNK.US,D,20250407,000000,11.6,12.48,11.42,12.14,1127932,0
+GNK.US,D,20250408,000000,12.51,12.51,11.26,11.36,1787382,0
+GNK.US,D,20250409,000000,11.32,12.62,11.2,12.5,1093160,0
+GNK.US,D,20250410,000000,12.41,12.49,11.84,11.99,861870,0
+GNK.US,D,20250411,000000,12.62,13.195,12.54,13.19,883000,0
+GNK.US,D,20250414,000000,13.29,13.29,12.68,12.79,623565,0
+GNK.US,D,20250415,000000,12.75,12.75,12.42,12.51,500521,0
+GNK.US,D,20250416,000000,12.55,12.59,12.42,12.46,583919,0
+GNK.US,D,20250417,000000,12.54,12.66,12.49,12.6,435297,0
+GNK.US,D,20250421,000000,12.5,12.5,12.17,12.27,416672,0
+GNK.US,D,20250422,000000,12.325,12.4,12.11,12.26,494814,0
+GNK.US,D,20250423,000000,12.55,12.79,12.48,12.7,592407,0
+GNK.US,D,20250424,000000,12.66,12.89,12.55,12.87,507129,0
+GNK.US,D,20250425,000000,12.74,13.03,12.66,12.83,424229,0
+GNK.US,D,20250428,000000,12.83,12.91,12.67,12.74,538560,0
+GNK.US,D,20250429,000000,12.74,13.25,12.74,13.11,1115928,0
+GNK.US,D,20250430,000000,12.98,13.12,12.87,12.96,769654,0
+GNK.US,D,20250501,000000,13.27,13.53,13.185,13.36,734618,0
+GNK.US,D,20250502,000000,13.54,13.735,13.445,13.58,484994,0
+GNK.US,D,20250505,000000,13.51,13.77,13.51,13.58,442849,0
+GNK.US,D,20250506,000000,13.53,13.7,13.44,13.44,570006,0
+GNK.US,D,20250507,000000,13.505,13.55,13.28,13.46,688051,0
+GNK.US,D,20250508,000000,13.52,13.8,13.435,13.51,1012674,0
+GNK.US,D,20250509,000000,13.645,13.68,13.385,13.54,751526,0
+GNK.US,D,20250512,000000,13.99,14.3,13.935,14.19,856998,0
+GNK.US,D,20250513,000000,14.23,14.635,14.1,14.56,661762,0
+GNK.US,D,20250514,000000,14.62,14.75,14.32,14.39,546220,0
+GNK.US,D,20250515,000000,14.29,14.42,14.15,14.22,512309,0
+GNK.US,D,20250516,000000,14.39,14.39,14.05,14.2,451519,0
+GNK.US,D,20250519,000000,14.12,14.21,13.94,14.03,470421,0
+GNK.US,D,20250520,000000,13.9901,14.24,13.81,13.95,508350,0
+GNK.US,D,20250521,000000,13.76,13.83,13.4803,13.51,513518,0
+GNK.US,D,20250522,000000,13.39,13.4,13.04,13.04,939661,0
+GNK.US,D,20250523,000000,12.925,13.31,12.82,13.27,649818,0
+GNK.US,D,20250527,000000,13.4,13.41,13.13,13.28,715574,0
+GNK.US,D,20250528,000000,13.25,13.31,13.06,13.12,727584,0
+GNK.US,D,20250529,000000,13.22,13.45,12.91,13.09,1191758,0
+GNK.US,D,20250530,000000,13.075,13.34,13.01,13.24,1711898,0
+GNK.US,D,20250602,000000,13.2,13.22,12.95,13.1,598399,0
+GNK.US,D,20250603,000000,12.98,13.21,12.66,13.16,491052,0
+GNK.US,D,20250604,000000,13.28,13.475,13.25,13.36,817441,0
+GNK.US,D,20250605,000000,13.44,13.61,13.24,13.36,493828,0
+GNK.US,D,20250606,000000,13.5,13.615,13.315,13.48,339215,0
+GNK.US,D,20250609,000000,13.545,13.67,13.3896,13.5,417932,0
+GNK.US,D,20250610,000000,13.51,13.645,13.37,13.51,561037,0
+GNK.US,D,20250611,000000,13.73,14.02,13.636,13.9,797790,0
+GNK.US,D,20250612,000000,13.91,14,13.73,13.98,980990,0
+GNK.US,D,20250613,000000,13.98,14.135,13.76,14.12,974058,0
+GNK.US,D,20250616,000000,14.095,14.18,13.765,13.79,752146,0
+GNK.US,D,20250617,000000,13.7017,13.89,13.54,13.72,864566,0
+GNK.US,D,20250618,000000,13.69,13.745,13.55,13.56,574897,0
+GNK.US,D,20250620,000000,13.665,13.665,13.18,13.21,1459855,0
+GNK.US,D,20250623,000000,13.305,13.36,12.91,12.96,848290,0
+GNK.US,D,20250624,000000,13.01,13.165,12.835,13.07,570624,0
+GNK.US,D,20250625,000000,13.035,13.66,13,13.5,922062,0
+GNK.US,D,20250626,000000,13.59,13.59,13.18,13.25,467551,0
+GNK.US,D,20250627,000000,13.315,13.47,13.08,13.17,951554,0
+GNK.US,D,20250630,000000,13.16,13.18,12.915,13.07,785016,0
+GNK.US,D,20250701,000000,13.04,13.4587,12.98,13.25,671605,0
+GNK.US,D,20250702,000000,13.45,13.84,13.36,13.8,475364,0
+GNK.US,D,20250703,000000,13.8,14.02,13.69,13.95,405151,0
+GNK.US,D,20250707,000000,13.65,14.31,13.55,13.97,733196,0
+GNK.US,D,20250708,000000,13.99,14.3,13.93,14.09,525396,0
+GNK.US,D,20250709,000000,14.14,14.1723,13.85,13.9,524015,0
+GNK.US,D,20250710,000000,14.07,14.89,14.01,14.71,896484,0
+GNK.US,D,20250711,000000,14.78,15.12,14.7237,15.1,692186,0
+GNK.US,D,20250714,000000,15.01,15.15,14.74,14.89,746662,0
+GNK.US,D,20250715,000000,14.9,14.92,14.445,14.56,1308377,0
+GNK.US,D,20250716,000000,14.54,14.88,14.45,14.66,1338388,0
+GNK.US,D,20250717,000000,14.66,15.25,14.66,15,562678,0
+GNK.US,D,20250718,000000,15.2,15.75,14.9919,15.22,1728779,0
+GNK.US,D,20250721,000000,15.18,15.33,15.07,15.15,681574,0
+GNK.US,D,20250722,000000,15.32,15.75,15.32,15.69,569870,0
+GNK.US,D,20250723,000000,15.84,16.18,15.84,16.13,778748,0
+GNK.US,D,20250724,000000,16.19,16.365,16.02,16.18,545981,0
+GNK.US,D,20250725,000000,16.031,16.38,15.94,16.17,613647,0
+GNK.US,D,20250728,000000,16.19,16.41,16.04,16.19,560102,0
+GNK.US,D,20250729,000000,16.075,16.22,15.83,16.08,731369,0
+GNK.US,D,20250730,000000,15.942,16.26,15.73,15.84,586620,0
+GNK.US,D,20250731,000000,15.81,16.2,15.71,15.93,736191,0
+GNK.US,D,20250801,000000,15.865,15.96,15.51,15.82,490482,0
+GNK.US,D,20250804,000000,15.99,16.28,15.82,16.27,404253,0
+GNK.US,D,20250805,000000,16.3,17.02,16.3,16.93,676372,0
+GNK.US,D,20250806,000000,16.8,17.0544,16.72,16.77,568331,0
+GNK.US,D,20250807,000000,15.8,16.61,15.6,16.12,899903,0
+GNK.US,D,20250808,000000,16.225,16.76,16.225,16.25,691943,0
+GNK.US,D,20250811,000000,16.12,16.19,15.85,16.16,526449,0
+GNK.US,D,20250812,000000,16.12,16.69,16.12,16.47,766312,0
+GNK.US,D,20250813,000000,16.525,16.8,16.44,16.67,582420,0
+GNK.US,D,20250814,000000,16.565,16.65,16.37,16.49,634196,0
+GNK.US,D,20250815,000000,16.5,16.67,16.3,16.32,979795,0
+GNK.US,D,20250818,000000,16.28,16.48,16.04,16.29,493226,0
+GNK.US,D,20250819,000000,16.29,16.31,15.69,15.76,602091,0
+GNK.US,D,20250820,000000,15.76,16.185,15.76,16.08,460404,0
+GNK.US,D,20250821,000000,16.12,16.56,16.11,16.5,601909,0
+GNK.US,D,20250822,000000,16.55,16.94,16.42,16.78,524577,0
+GNK.US,D,20250825,000000,16.665,16.95,16.64,16.91,421779,0
+GNK.US,D,20250826,000000,16.93,17.11,16.865,17.07,566313,0
+GNK.US,D,20250827,000000,16.95,17.075,16.82,17.03,386800,0
+GNK.US,D,20250828,000000,17.12,17.18,16.9627,17.11,386967,0
+GNK.US,D,20250829,000000,17.02,17.1299,16.72,16.84,507218,0
+GNK.US,D,20250902,000000,16.74,17.1228,16.705,17,620150,0
+GNK.US,D,20250903,000000,16.96,17.27,16.82,17.21,518933,0
+GNK.US,D,20250904,000000,17.25,17.48,17.2,17.41,588807,0
+GNK.US,D,20250905,000000,17.4089,17.87,17.31,17.8,450444,0
+GNK.US,D,20250908,000000,17.95,18.18,17.83,18.06,679296,0
+GNK.US,D,20250909,000000,18.01,18.25,17.905,17.96,653045,0
+GNK.US,D,20250910,000000,17.885,17.98,17.66,17.98,641944,0
+GNK.US,D,20250911,000000,17.24,17.84,17.24,17.76,1091679,0
+GNK.US,D,20250912,000000,17.73,18.225,17.73,18.02,491007,0
+GNK.US,D,20250915,000000,17.82,18.6,17.82,18.23,1703731,0
+GNK.US,D,20250916,000000,18.24,18.455,17.94,18.41,788097,0
+GNK.US,D,20250917,000000,18.48,18.66,18.31,18.55,458824,0
+GNK.US,D,20250918,000000,18.68,18.89,18.51,18.81,426870,0
+GNK.US,D,20250919,000000,18.78,18.8,18.4291,18.71,1832341,0
+GNK.US,D,20250922,000000,18.61,18.83,18.49,18.66,873871,0
+GNK.US,D,20250923,000000,18.79,19.4,18.78,19.26,446677,0
+GNK.US,D,20250924,000000,19.29,19.6,18.985,18.99,488488,0
+GNK.US,D,20250925,000000,18.895,18.895,18.3,18.49,529931,0
+GNK.US,D,20250926,000000,18.72,18.7524,18.26,18.32,485834,0
+GNK.US,D,20250929,000000,18.175,18.18,17.65,17.94,579959,0
+GNK.US,D,20250930,000000,17.825,18.02,17.67,17.8,383001,0
+GNK.US,D,20251001,000000,17.6101,17.93,17.51,17.83,670750,0
+GNK.US,D,20251002,000000,17.79,17.94,17.16,17.3,556541,0
+GNK.US,D,20251003,000000,17.3375,17.4,16.89,17.22,674899,0
+GNK.US,D,20251006,000000,17.2,17.2,16.92,16.98,457076,0
+GNK.US,D,20251007,000000,16.95,17.245,16.83,17.22,532683,0
+GNK.US,D,20251008,000000,17.12,17.22,16.52,16.52,631380,0
+GNK.US,D,20251009,000000,16.77,16.86,16.325,16.41,575735,0
+GNK.US,D,20251010,000000,16.12,16.3,15.55,15.57,767745,0
+GNK.US,D,20251013,000000,15.86,16.2,15.755,16.11,676316,0
+GNK.US,D,20251014,000000,15.87,16.18,15.78,16.09,485906,0
+GNK.US,D,20251015,000000,16.2,16.4,16.18,16.25,414152,0
+GNK.US,D,20251016,000000,16.37,16.645,16.16,16.29,433433,0
+GNK.US,D,20251017,000000,16.21,16.45,16.21,16.22,384307,0
+GNK.US,D,20251020,000000,16.15,16.35,15.86,15.92,436257,0
+GNK.US,D,20251021,000000,16,16.02,15.56,15.7,451405,0
+GNK.US,D,20251022,000000,15.71,15.82,15.59,15.8,404512,0
+GNK.US,D,20251023,000000,16.1,16.18,15.97,16.16,258033,0
+GNK.US,D,20251024,000000,16.105,16.275,15.895,16.02,332238,0
+GNK.US,D,20251027,000000,16.16,16.295,16.16,16.28,353298,0
+GNK.US,D,20251028,000000,16.295,16.605,16.25,16.44,331347,0
+GNK.US,D,20251029,000000,16.66,16.97,16.42,16.58,382971,0
+GNK.US,D,20251030,000000,16.47,16.85,16.35,16.72,345321,0
+GNK.US,D,20251031,000000,16.7,17.24,16.59,17.04,690193,0
+GNK.US,D,20251103,000000,17.038,17.038,16.65,16.75,350378,0
+GNK.US,D,20251104,000000,16.585,16.7476,16.45,16.47,447516,0
+GNK.US,D,20251105,000000,16.6,16.96,16.52,16.76,414811,0
+GNK.US,D,20251106,000000,15.58,16.99,15.58,16.95,1046466,0
+GNK.US,D,20251107,000000,16.94,16.94,16.42,16.91,668462,0
+GNK.US,D,20251110,000000,16.94,17.72,16.855,17.65,533875,0
+GNK.US,D,20251111,000000,17.5,17.72,17.37,17.42,448992,0
+GNK.US,D,20251112,000000,17.3,17.74,17.24,17.72,677166,0
+GNK.US,D,20251113,000000,17.62,17.93,17.5,17.53,455127,0
+GNK.US,D,20251114,000000,17.21,17.5963,17.07,17.56,374990,0
+GNK.US,D,20251117,000000,17.45,17.7397,17.28,17.59,385474,0
+GNK.US,D,20251118,000000,17.55,17.76,17.53,17.65,473272,0
+GNK.US,D,20251119,000000,17.5,17.815,17.5,17.75,372343,0
+GNK.US,D,20251120,000000,17.85,18.17,17.3601,17.41,758472,0
+GNK.US,D,20251121,000000,17.52,17.91,17.49,17.9,411544,0
+GNK.US,D,20251124,000000,19.3,19.45,18.88,19.19,1577601,0
+GNK.US,D,20251125,000000,19.18,19.24,18.89,18.89,900452,0
+GNK.US,D,20251126,000000,18.91,19.05,18.82,18.84,711845,0
+GNK.US,D,20251128,000000,18.84,19.04,18.83,18.92,477651,0
+GNK.US,D,20251201,000000,18.9,19.2,18.86,18.88,705049,0
+GNK.US,D,20251202,000000,18.75,18.899,18.635,18.85,395677,0
+GNK.US,D,20251203,000000,19.26,19.46,19.01,19.09,598003,0
+GNK.US,D,20251204,000000,19.24,19.25,18.98,19.09,457278,0
+GNK.US,D,20251205,000000,19.015,19.4,18.95,19.32,477548,0
+GNK.US,D,20251208,000000,19.36,19.45,18.73,18.79,607544,0
+GNK.US,D,20251209,000000,18.6899,18.87,18.68,18.73,545303,0
+GNK.US,D,20251210,000000,18.65,18.9765,18.65,18.75,656790,0
+GNK.US,D,20251211,000000,18.68,18.72,18.259,18.43,844181,0
+GNK.US,D,20251212,000000,18.45,18.45,18.19,18.21,371668,0
+GNK.US,D,20251215,000000,18.2,18.2977,18.05,18.11,331826,0
+GNK.US,D,20251216,000000,18.075,18.28,18.0001,18.17,308614,0
+GNK.US,D,20251217,000000,18.25,18.315,18.04,18.25,352439,0
+GNK.US,D,20251218,000000,18.34,18.35,18.115,18.3,321849,0
+GNK.US,D,20251219,000000,18.35,18.41,18.2,18.27,743059,0
+GNK.US,D,20251222,000000,18.41,18.77,18.35,18.64,279507,0
+GNK.US,D,20251223,000000,18.56,18.73,18.47,18.57,255151,0
+GNK.US,D,20251224,000000,18.58,18.75,18.51,18.6,171657,0
+GNK.US,D,20251226,000000,18.54,18.815,18.515,18.79,256308,0
+GNK.US,D,20251229,000000,18.65,18.9,18.6301,18.77,353563,0
+GNK.US,D,20251230,000000,18.68,18.84,18.44,18.44,265468,0
+GNK.US,D,20251231,000000,18.42,18.545,18.3946,18.43,194393,0
+GNK.US,D,20260102,000000,18.43,18.45,18,18.44,352800,0
+GNK.US,D,20260105,000000,18.675,18.75,18.26,18.26,343308,0
+GNK.US,D,20260106,000000,18.375,19.05,18.32,18.89,501894,0
+GNK.US,D,20260107,000000,18.9,18.92,18.65,18.87,329946,0
+GNK.US,D,20260108,000000,18.885,19.72,18.79,19.65,526518,0
+GNK.US,D,20260109,000000,19.625,19.625,18.67,18.8,309384,0
+GNK.US,D,20260112,000000,18.66,19.01,18.66,18.81,211420,0
+GNK.US,D,20260113,000000,18.805,19.305,18.8,19.03,291556,0
+GNK.US,D,20260114,000000,19.202,19.6,19.2,19.6,376378,0
+GNK.US,D,20260115,000000,19.38,19.93,19.155,19.88,469389,0
+GNK.US,D,20260116,000000,19.76,20.065,19.34,19.35,419768,0
+GNK.US,D,20260120,000000,19.21,19.31,18.8,19.21,319581,0
+GNK.US,D,20260121,000000,19.4,19.96,19.4,19.96,274951,0
+GNK.US,D,20260122,000000,20,20.34,19.581,20.02,329544,0
+GNK.US,D,20260123,000000,20.15,20.39,19.91,19.97,299131,0
+GNK.US,D,20260126,000000,20.12,20.4,19.8237,20.23,292108,0
+GNK.US,D,20260127,000000,20.485,20.68,20.285,20.34,313914,0
+GNK.US,D,20260128,000000,20.42,20.64,20.3035,20.42,325145,0
+GNK.US,D,20260129,000000,20.75,20.9599,20.16,20.75,389426,0
+GNK.US,D,20260130,000000,20.565,21.05,20.51,20.9,330502,0
+GNK.US,D,20260202,000000,20.705,21.35,20.38,21.33,362718,0
+GNK.US,D,20260203,000000,21.4,21.49,21.06,21.47,418235,0
+GNK.US,D,20260204,000000,21.1835,21.49,20.07,20.21,473780,0
+GNK.US,D,20260205,000000,19.9,20.285,19.67,20.2,321107,0
+GNK.US,D,20260206,000000,20.2,20.85,20.2,20.77,310158,0
+GNK.US,D,20260209,000000,20.69,20.98,20.49,20.97,221600,0
+GNK.US,D,20260210,000000,20.75,21.65,20.75,21.49,606150,0
+GNK.US,D,20260211,000000,21.76,22.24,21.67,22.15,297275,0
+GNK.US,D,20260212,000000,22.36,22.38,21.25,21.52,261063,0
+GNK.US,D,20260213,000000,21.48,22.27,21.345,22.21,256868,0
+GNK.US,D,20260217,000000,22.32,22.65,21.7601,22.54,368167,0
+GNK.US,D,20260218,000000,22.76,23.6799,22.55,23.38,796381,0
diff --git a/daily/us/nyse stocks/1/gnl_b.us.txt b/daily/us/nyse stocks/1/gnl_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc7343e61053a3ef13fb3e5b54aad6c91fc03087
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnl_b.us.txt	
@@ -0,0 +1,1558 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNL_B.US,D,20191202,000000,24.85,24.85,24.54,24.74,62760,0
+GNL_B.US,D,20191203,000000,24.75,24.8,24.7381,24.7997,40451,0
+GNL_B.US,D,20191204,000000,24.99,24.99,24.74,24.8193,68243,0
+GNL_B.US,D,20191205,000000,24.85,24.9,24.7202,24.75,52215,0
+GNL_B.US,D,20191206,000000,24.75,24.8,24.725,24.75,36893,0
+GNL_B.US,D,20191209,000000,24.7699,24.79,24.71,24.72,38139,0
+GNL_B.US,D,20191210,000000,24.7983,24.7983,24.71,24.75,52147,0
+GNL_B.US,D,20191211,000000,24.75,24.8,24.7359,24.74,20217,0
+GNL_B.US,D,20191212,000000,24.77,24.895,24.75,24.81,24461,0
+GNL_B.US,D,20191213,000000,24.81,24.88,24.8,24.8565,4416,0
+GNL_B.US,D,20191216,000000,24.86,24.93,24.843,24.9,23648,0
+GNL_B.US,D,20191217,000000,24.865,24.95,24.8,24.83,39440,0
+GNL_B.US,D,20191218,000000,24.86,25.09,24.8,24.96,72311,0
+GNL_B.US,D,20191219,000000,24.84,25.04,24.84,24.9916,11976,0
+GNL_B.US,D,20191220,000000,25.04,25.13,25.0129,25.1013,29331,0
+GNL_B.US,D,20191223,000000,25.12,25.65,25.12,25.58,131317,0
+GNL_B.US,D,20191224,000000,25.58,25.65,25.58,25.63,28697,0
+GNL_B.US,D,20191226,000000,25.65,25.65,25.5,25.6,16052,0
+GNL_B.US,D,20191227,000000,25.63,25.65,25.56,25.644,14452,0
+GNL_B.US,D,20191230,000000,25.65,25.65,25.12,25.65,14413,0
+GNL_B.US,D,20191231,000000,25.64,25.67,25.63,25.64,15910,0
+GNL_B.US,D,20200102,000000,25.7,26.17,25.65,25.9116,78146,0
+GNL_B.US,D,20200103,000000,25.71,26.2,25.71,26.2,43839,0
+GNL_B.US,D,20200106,000000,26.1,26.4,26.009,26.3615,30191,0
+GNL_B.US,D,20200107,000000,26.14,26.25,26.02,26.04,28359,0
+GNL_B.US,D,20200108,000000,26.1895,26.1895,25.9,25.9694,68186,0
+GNL_B.US,D,20200109,000000,26,26.19,25.8572,25.95,30032,0
+GNL_B.US,D,20200110,000000,25.93,25.93,25.6597,25.69,45735,0
+GNL_B.US,D,20200113,000000,25.7,25.7319,25.6,25.7,19781,0
+GNL_B.US,D,20200114,000000,25.99,25.99,25.725,25.765,61274,0
+GNL_B.US,D,20200115,000000,25.88,26,25.77,25.987,11407,0
+GNL_B.US,D,20200116,000000,26,26.2,25.9642,26.1888,10800,0
+GNL_B.US,D,20200117,000000,26.1,26.2222,26.0271,26.0333,10739,0
+GNL_B.US,D,20200121,000000,26.04,26.09,25.9113,26.05,14560,0
+GNL_B.US,D,20200122,000000,26.0656,26.0928,25.83,25.92,18933,0
+GNL_B.US,D,20200123,000000,25.8,25.9,25.76,25.8,20881,0
+GNL_B.US,D,20200124,000000,25.8476,25.91,25.75,25.8302,14675,0
+GNL_B.US,D,20200127,000000,25.92,25.92,25.7302,25.7302,19853,0
+GNL_B.US,D,20200128,000000,25.73,25.91,25.73,25.9091,11777,0
+GNL_B.US,D,20200129,000000,25.8455,26.05,25.69,25.69,25381,0
+GNL_B.US,D,20200130,000000,25.82,26.05,25.71,25.73,59891,0
+GNL_B.US,D,20200131,000000,25.8,25.9,25.7,25.8799,6717,0
+GNL_B.US,D,20200203,000000,25.85,25.85,25.73,25.8499,4639,0
+GNL_B.US,D,20200204,000000,25.7595,25.95,25.7595,25.95,7418,0
+GNL_B.US,D,20200205,000000,25.8045,25.95,25.75,25.79,11970,0
+GNL_B.US,D,20200206,000000,25.9,26.1125,25.9,25.935,9624,0
+GNL_B.US,D,20200207,000000,25.8638,25.95,25.8,25.89,3050,0
+GNL_B.US,D,20200210,000000,25.8898,25.95,25.845,25.92,11800,0
+GNL_B.US,D,20200211,000000,25.9314,26.12,25.9265,26.09,3175,0
+GNL_B.US,D,20200212,000000,25.952,26.05,25.91,26.008,5612,0
+GNL_B.US,D,20200213,000000,26,26,25.986,25.986,2210,0
+GNL_B.US,D,20200214,000000,25.99,26.03,25.9661,26.02,3705,0
+GNL_B.US,D,20200218,000000,26.03,26.03,26,26,7107,0
+GNL_B.US,D,20200219,000000,26.03,26.037,25.95,26.006,10972,0
+GNL_B.US,D,20200220,000000,26.01,26.05,25.97,26.05,7574,0
+GNL_B.US,D,20200221,000000,26.05,26.05,26.03,26.03,5275,0
+GNL_B.US,D,20200224,000000,25.95,25.95,25.35,25.67,33233,0
+GNL_B.US,D,20200225,000000,25.729,25.7301,25.25,25.35,14760,0
+GNL_B.US,D,20200226,000000,25.4,25.4,25.15,25.19,58686,0
+GNL_B.US,D,20200227,000000,25.19,25.21,24.878,25.088,26204,0
+GNL_B.US,D,20200228,000000,25,25.22,24.88,25.073,21005,0
+GNL_B.US,D,20200302,000000,25.01,25.35,25,25.25,22116,0
+GNL_B.US,D,20200303,000000,25.33,25.68,25.19,25.65,24689,0
+GNL_B.US,D,20200304,000000,25.65,25.65,25.5,25.6,2926,0
+GNL_B.US,D,20200305,000000,25.65,25.65,25,25.055,15526,0
+GNL_B.US,D,20200306,000000,25,25.1718,24.8886,25.1036,6875,0
+GNL_B.US,D,20200309,000000,24.76,24.9026,23.71,24.11,16512,0
+GNL_B.US,D,20200310,000000,24.26,24.477,24.14,24.2,25705,0
+GNL_B.US,D,20200311,000000,24.4445,24.4445,21.1553,21.775,11993,0
+GNL_B.US,D,20200312,000000,21.2,21.2,17.236,18.75,35962,0
+GNL_B.US,D,20200313,000000,19.25,20.9,17.02,20.89,21876,0
+GNL_B.US,D,20200316,000000,18.2972,20.51,17.15,19.79,14541,0
+GNL_B.US,D,20200317,000000,19.5603,20.25,19.4,19.88,12755,0
+GNL_B.US,D,20200318,000000,19.375,19.4,11.5,11.89,42840,0
+GNL_B.US,D,20200319,000000,11.89,15.31,10.079,14.01,47739,0
+GNL_B.US,D,20200320,000000,14.51,17.6974,14.51,16.3351,23716,0
+GNL_B.US,D,20200323,000000,16.31,17.13,14.33,14.33,18406,0
+GNL_B.US,D,20200324,000000,14.33,16.4,14.33,16.39,25327,0
+GNL_B.US,D,20200325,000000,16.64,18.6692,16.25,17.51,32231,0
+GNL_B.US,D,20200326,000000,18.69,22,18.54,21.085,20704,0
+GNL_B.US,D,20200327,000000,19.6,19.9,19.25,19.89,10490,0
+GNL_B.US,D,20200330,000000,19.51,19.73,19.18,19.25,11723,0
+GNL_B.US,D,20200331,000000,19.4,19.89,19.23,19.89,5055,0
+GNL_B.US,D,20200401,000000,20,20,18.17,18.4,11372,0
+GNL_B.US,D,20200402,000000,17.8506,18.1541,17.048,17.52,8074,0
+GNL_B.US,D,20200403,000000,17.2378,17.5861,16.5,16.6325,6106,0
+GNL_B.US,D,20200406,000000,17.275,17.75,17.1875,17.55,12439,0
+GNL_B.US,D,20200407,000000,18,19.4,17.69,19.3,2910,0
+GNL_B.US,D,20200408,000000,19.65,19.72,18.86,19.2,9648,0
+GNL_B.US,D,20200409,000000,18.8075,20.6812,18.8075,20.5,12304,0
+GNL_B.US,D,20200413,000000,20.66,21.0149,19.71,20.81,5389,0
+GNL_B.US,D,20200414,000000,20.74,22.5,20,21.53,10640,0
+GNL_B.US,D,20200415,000000,21.5,21.5,20.57,20.57,4079,0
+GNL_B.US,D,20200416,000000,20.9627,20.9627,20.55,20.55,2719,0
+GNL_B.US,D,20200417,000000,19.62,20.2,19.37,19.9,10528,0
+GNL_B.US,D,20200420,000000,19.45,19.45,19.0421,19.25,24635,0
+GNL_B.US,D,20200421,000000,18.95,19.15,18.54,19,7286,0
+GNL_B.US,D,20200422,000000,18.985,19.05,18.95,19.05,6171,0
+GNL_B.US,D,20200423,000000,19.05,19.15,18.62,18.9,20517,0
+GNL_B.US,D,20200424,000000,18.72,18.72,18.06,18.6887,18345,0
+GNL_B.US,D,20200427,000000,18.5,19.54,18.5,19.5,70026,0
+GNL_B.US,D,20200428,000000,19.55,19.91,19.55,19.78,12678,0
+GNL_B.US,D,20200429,000000,20.36,21.18,20.34,21.09,42506,0
+GNL_B.US,D,20200430,000000,20.5123,20.5123,20.5123,20.5123,698,0
+GNL_B.US,D,20200501,000000,20.7,20.7599,19.82,19.82,2653,0
+GNL_B.US,D,20200504,000000,19.8,20.91,19.8,20.5,19904,0
+GNL_B.US,D,20200505,000000,20.75,20.85,20.5,20.85,2460,0
+GNL_B.US,D,20200506,000000,20.9,21,20.7,20.7621,14430,0
+GNL_B.US,D,20200507,000000,21,21.5,20.958,21.4114,6769,0
+GNL_B.US,D,20200508,000000,21.96,22,21.7,21.9054,9699,0
+GNL_B.US,D,20200511,000000,22,22,21.62,21.85,4453,0
+GNL_B.US,D,20200512,000000,22,22.0764,22,22,2906,0
+GNL_B.US,D,20200513,000000,21.645,21.95,21.2196,21.3812,5627,0
+GNL_B.US,D,20200514,000000,21.04,21.9499,20.85,20.87,6119,0
+GNL_B.US,D,20200515,000000,21.356,21.356,20.88,20.9467,2523,0
+GNL_B.US,D,20200518,000000,21.5,22,21.12,21.91,11749,0
+GNL_B.US,D,20200519,000000,22,22,21.552,21.88,4803,0
+GNL_B.US,D,20200520,000000,22,22.015,21.9,22.015,15258,0
+GNL_B.US,D,20200521,000000,22.05,22.05,21.95,21.99,1936,0
+GNL_B.US,D,20200522,000000,21.8956,22.075,21.8956,22.04,7031,0
+GNL_B.US,D,20200526,000000,22.1,22.255,21.98,22.065,29018,0
+GNL_B.US,D,20200527,000000,22.25,22.495,22,22.2164,8555,0
+GNL_B.US,D,20200528,000000,22.5,22.5,21.9727,21.9727,5705,0
+GNL_B.US,D,20200529,000000,22.05,22.05,21.9312,22.01,8672,0
+GNL_B.US,D,20200601,000000,22.29,22.29,21.7281,21.9505,42677,0
+GNL_B.US,D,20200602,000000,22.24,22.24,21.8655,21.98,32590,0
+GNL_B.US,D,20200603,000000,21.99,22.1582,21.99,21.9999,54674,0
+GNL_B.US,D,20200604,000000,21.98,22.46,21.9701,22.46,39637,0
+GNL_B.US,D,20200605,000000,22.89,23.2924,22.54,23.1,20368,0
+GNL_B.US,D,20200608,000000,23,23.66,23,23.5689,16748,0
+GNL_B.US,D,20200609,000000,23.542,23.8,23.54,23.5651,12378,0
+GNL_B.US,D,20200610,000000,23.65,23.65,23.12,23.644,33115,0
+GNL_B.US,D,20200611,000000,23.3572,23.3572,23.15,23.25,20925,0
+GNL_B.US,D,20200612,000000,23.26,23.4635,23.11,23.14,15899,0
+GNL_B.US,D,20200615,000000,22.85,23,22.61,22.9798,20289,0
+GNL_B.US,D,20200616,000000,23.65,23.65,22.94,23.2775,11052,0
+GNL_B.US,D,20200617,000000,23.28,23.54,23.27,23.54,9657,0
+GNL_B.US,D,20200618,000000,23.54,23.7221,23.5,23.72,9728,0
+GNL_B.US,D,20200619,000000,23.61,23.65,23.5756,23.6,2527,0
+GNL_B.US,D,20200622,000000,23.59,23.69,23.58,23.6414,3739,0
+GNL_B.US,D,20200623,000000,23.65,23.76,23.3629,23.3629,7534,0
+GNL_B.US,D,20200624,000000,23.3358,23.38,22.693,23,29827,0
+GNL_B.US,D,20200625,000000,22.9,23.15,22.784,22.87,10338,0
+GNL_B.US,D,20200626,000000,23.1,23.1,22.45,22.45,16871,0
+GNL_B.US,D,20200629,000000,22.8,22.89,22.61,22.66,22312,0
+GNL_B.US,D,20200630,000000,22.9,23.35,22.9,22.9501,48801,0
+GNL_B.US,D,20200701,000000,22.53,23.1994,22.53,23.135,15390,0
+GNL_B.US,D,20200702,000000,23.25,23.6,23.11,23.3,10101,0
+GNL_B.US,D,20200706,000000,23.526,23.526,23.16,23.16,16969,0
+GNL_B.US,D,20200707,000000,23.24,23.3,22.42,22.9,14162,0
+GNL_B.US,D,20200708,000000,22.95,23,22.9,22.95,12068,0
+GNL_B.US,D,20200709,000000,22.706,23.1095,22.705,22.705,15023,0
+GNL_B.US,D,20200710,000000,22.55,23.37,22.51,22.661,16249,0
+GNL_B.US,D,20200713,000000,22.99,22.99,22.4665,22.4951,9303,0
+GNL_B.US,D,20200714,000000,22.4,22.425,22.03,22.07,18500,0
+GNL_B.US,D,20200715,000000,22.72,22.8,22.1,22.1999,15992,0
+GNL_B.US,D,20200716,000000,22.36,22.5,22.04,22.04,8667,0
+GNL_B.US,D,20200717,000000,22.45,22.45,21.55,22.237,20720,0
+GNL_B.US,D,20200720,000000,22.43,22.68,22.43,22.6621,7552,0
+GNL_B.US,D,20200721,000000,22.955,23.1,22.8099,22.9298,7939,0
+GNL_B.US,D,20200722,000000,22.64,23.24,22.64,23.1,4376,0
+GNL_B.US,D,20200723,000000,23.0788,23.42,23.05,23.3,7796,0
+GNL_B.US,D,20200724,000000,23.55,23.78,23.39,23.75,49111,0
+GNL_B.US,D,20200727,000000,23.8392,23.845,23.5805,23.59,18155,0
+GNL_B.US,D,20200728,000000,23.62,23.76,23.59,23.75,8691,0
+GNL_B.US,D,20200729,000000,23.71,23.71,23.51,23.55,53168,0
+GNL_B.US,D,20200730,000000,23.55,23.6881,23.45,23.45,31246,0
+GNL_B.US,D,20200731,000000,23.32,23.529,23.32,23.5,4903,0
+GNL_B.US,D,20200803,000000,23.5,23.81,23.49,23.81,19506,0
+GNL_B.US,D,20200804,000000,23.56,23.74,23.52,23.71,45108,0
+GNL_B.US,D,20200805,000000,23.75,24.21,23.7317,24.08,8544,0
+GNL_B.US,D,20200806,000000,24,24.22,24,24.2,9037,0
+GNL_B.US,D,20200807,000000,24.3,24.44,24.05,24.36,9227,0
+GNL_B.US,D,20200810,000000,24.4887,24.51,24.36,24.49,11209,0
+GNL_B.US,D,20200811,000000,24.6,24.68,24.465,24.5,32084,0
+GNL_B.US,D,20200812,000000,24.4841,24.885,24.4841,24.85,46622,0
+GNL_B.US,D,20200813,000000,24.6847,24.946,24.6847,24.921,8992,0
+GNL_B.US,D,20200814,000000,24.9,25,24.9,24.975,14593,0
+GNL_B.US,D,20200817,000000,24.9999,25.245,24.8776,25.08,45041,0
+GNL_B.US,D,20200818,000000,24.9901,25.13,24.9901,25.01,10511,0
+GNL_B.US,D,20200819,000000,25.01,25.19,25,25.12,23301,0
+GNL_B.US,D,20200820,000000,25.17,25.17,24.935,25.0334,120404,0
+GNL_B.US,D,20200821,000000,25.09,25.1,24.9699,25.1,13985,0
+GNL_B.US,D,20200824,000000,24.93,25.44,24.93,25.13,16853,0
+GNL_B.US,D,20200825,000000,25.17,25.18,25.02,25.1095,20371,0
+GNL_B.US,D,20200826,000000,25.1,25.15,24.93,24.93,11379,0
+GNL_B.US,D,20200827,000000,24.9101,25.07,24.9101,24.96,3174,0
+GNL_B.US,D,20200828,000000,24.9999,25.0942,24.7895,25.09,8934,0
+GNL_B.US,D,20200831,000000,24.89,25.0714,24.89,25.0714,43738,0
+GNL_B.US,D,20200901,000000,24.94,25.045,24.94,25.045,5464,0
+GNL_B.US,D,20200902,000000,24.99,25.07,24.9089,24.9089,13954,0
+GNL_B.US,D,20200903,000000,24.86,24.9734,24.6001,24.7741,16477,0
+GNL_B.US,D,20200904,000000,24.65,24.754,24.5,24.675,9319,0
+GNL_B.US,D,20200908,000000,24.61,25,24.595,25,6889,0
+GNL_B.US,D,20200909,000000,25.01,25.07,25.01,25.03,83431,0
+GNL_B.US,D,20200910,000000,24.9901,25.15,24.9901,25.12,22725,0
+GNL_B.US,D,20200911,000000,25.01,25.075,24.98,24.99,15181,0
+GNL_B.US,D,20200914,000000,25.01,25.015,24.98,25,31527,0
+GNL_B.US,D,20200915,000000,25,25.5,25,25.1496,16104,0
+GNL_B.US,D,20200916,000000,25.15,25.255,25.12,25.1941,10850,0
+GNL_B.US,D,20200917,000000,25.1,25.19,25.1,25.11,2789,0
+GNL_B.US,D,20200918,000000,25.16,25.195,25.12,25.155,3646,0
+GNL_B.US,D,20200921,000000,25.16,25.184,24.95,25.15,20108,0
+GNL_B.US,D,20200922,000000,25.15,25.19,25.07,25.074,5379,0
+GNL_B.US,D,20200923,000000,25.04,25.08,24.9,25.03,8038,0
+GNL_B.US,D,20200924,000000,24.95,25.05,24.85,24.9999,14863,0
+GNL_B.US,D,20200925,000000,25,25.155,25,25.15,11021,0
+GNL_B.US,D,20200928,000000,25.15,25.28,25.1266,25.1942,17848,0
+GNL_B.US,D,20200929,000000,25.19,25.2854,25.19,25.25,4598,0
+GNL_B.US,D,20200930,000000,25.15,25.2,25.1,25.19,6729,0
+GNL_B.US,D,20201001,000000,25.11,25.185,25.11,25.15,52832,0
+GNL_B.US,D,20201002,000000,24.75,24.97,24.75,24.75,18125,0
+GNL_B.US,D,20201005,000000,25.04,25.16,24.8,24.95,21852,0
+GNL_B.US,D,20201006,000000,24.83,25.0084,24.5801,24.81,8240,0
+GNL_B.US,D,20201007,000000,24.85,25.0899,24.8451,25.0899,12700,0
+GNL_B.US,D,20201008,000000,24.76,25.08,24.76,25.08,7746,0
+GNL_B.US,D,20201009,000000,25.05,25.05,24.61,24.85,8914,0
+GNL_B.US,D,20201012,000000,25.0873,25.0873,24.95,24.95,8662,0
+GNL_B.US,D,20201013,000000,25.05,25.05,24.97,24.98,4223,0
+GNL_B.US,D,20201014,000000,25.05,25.05,24.925,24.933,2979,0
+GNL_B.US,D,20201015,000000,25.05,25.05,24.9,24.9,1043,0
+GNL_B.US,D,20201016,000000,24.9992,25.03,24.98,25.03,4442,0
+GNL_B.US,D,20201019,000000,25,25.03,24.82,24.8465,2047,0
+GNL_B.US,D,20201020,000000,24.99,24.99,24.81,24.95,8613,0
+GNL_B.US,D,20201021,000000,25.03,25.03,24.8899,24.8899,6330,0
+GNL_B.US,D,20201022,000000,24.86,24.91,24.86,24.88,12785,0
+GNL_B.US,D,20201023,000000,24.9,24.9,24.88,24.9,3995,0
+GNL_B.US,D,20201026,000000,24.9,24.92,24.8,24.9,12483,0
+GNL_B.US,D,20201027,000000,24.9299,25.04,24.9299,25.04,7651,0
+GNL_B.US,D,20201028,000000,24.99,24.99,24.85,24.85,11653,0
+GNL_B.US,D,20201029,000000,24.88,24.95,24.85,24.85,17185,0
+GNL_B.US,D,20201030,000000,24.85,25,24.85,25,2322,0
+GNL_B.US,D,20201102,000000,24.95,25.04,24.9,24.91,6704,0
+GNL_B.US,D,20201103,000000,24.99,25.04,24.98,24.99,6620,0
+GNL_B.US,D,20201104,000000,25,25,24.865,24.89,8372,0
+GNL_B.US,D,20201105,000000,24.99,25,24.9,24.9972,8686,0
+GNL_B.US,D,20201106,000000,25,25.01,24.95,24.95,9221,0
+GNL_B.US,D,20201109,000000,24.95,25.15,24.95,25.15,20455,0
+GNL_B.US,D,20201110,000000,25.2,25.24,25.12,25.19,5005,0
+GNL_B.US,D,20201111,000000,25.17,25.23,25.17,25.2001,19092,0
+GNL_B.US,D,20201112,000000,25.17,25.225,25.14,25.2,13254,0
+GNL_B.US,D,20201113,000000,25.24,25.24,25.1634,25.21,7771,0
+GNL_B.US,D,20201116,000000,25.25,25.25,25.22,25.235,39147,0
+GNL_B.US,D,20201117,000000,25.255,25.28,25.15,25.225,29327,0
+GNL_B.US,D,20201118,000000,25.3,25.3,25.13,25.2,10308,0
+GNL_B.US,D,20201119,000000,25.27,25.27,25.215,25.26,2618,0
+GNL_B.US,D,20201120,000000,25.285,25.285,25.144,25.17,37157,0
+GNL_B.US,D,20201123,000000,25.2,25.2,25.15,25.15,19333,0
+GNL_B.US,D,20201124,000000,25.1789,25.1789,25.1,25.14,12760,0
+GNL_B.US,D,20201125,000000,25.23,25.2399,25.13,25.16,14027,0
+GNL_B.US,D,20201127,000000,25.13,25.36,25.1,25.139,8602,0
+GNL_B.US,D,20201130,000000,25.25,25.25,25.02,25.2,10599,0
+GNL_B.US,D,20201201,000000,25.2211,25.229,25.15,25.15,9929,0
+GNL_B.US,D,20201202,000000,25.05,25.3599,25.05,25.15,14484,0
+GNL_B.US,D,20201203,000000,25.21,25.44,25.19,25.4243,18788,0
+GNL_B.US,D,20201204,000000,25.27,25.5,25.27,25.46,6559,0
+GNL_B.US,D,20201207,000000,25.5,25.6935,25.32,25.672,40398,0
+GNL_B.US,D,20201208,000000,25.75,25.9129,25.695,25.74,25563,0
+GNL_B.US,D,20201209,000000,25.74,25.79,25.74,25.75,12628,0
+GNL_B.US,D,20201210,000000,25.68,25.785,25.68,25.75,15963,0
+GNL_B.US,D,20201211,000000,25.6855,25.69,25.6,25.6,15912,0
+GNL_B.US,D,20201214,000000,25.57,25.715,25.57,25.6,5294,0
+GNL_B.US,D,20201215,000000,25.35,25.63,25.35,25.6,9905,0
+GNL_B.US,D,20201216,000000,25.7,25.7,25.45,25.45,8331,0
+GNL_B.US,D,20201217,000000,25.37,25.46,25.215,25.4,28910,0
+GNL_B.US,D,20201218,000000,25.305,25.3399,25.25,25.25,19954,0
+GNL_B.US,D,20201221,000000,25.2,25.35,25.18,25.2,37428,0
+GNL_B.US,D,20201222,000000,25.2496,25.3,25.2496,25.25,7859,0
+GNL_B.US,D,20201223,000000,25.25,25.2989,25.22,25.25,19255,0
+GNL_B.US,D,20201224,000000,25.21,25.362,25.21,25.25,8416,0
+GNL_B.US,D,20201228,000000,25.27,25.32,25.24,25.28,11589,0
+GNL_B.US,D,20201229,000000,25.35,25.471,25.27,25.32,61252,0
+GNL_B.US,D,20201230,000000,25.34,25.42,25.325,25.4,64310,0
+GNL_B.US,D,20201231,000000,25.26,25.4658,25.26,25.4,60221,0
+GNL_B.US,D,20210104,000000,25.34,25.4,25.0781,25.355,49133,0
+GNL_B.US,D,20210105,000000,25.35,25.385,25.3,25.37,75694,0
+GNL_B.US,D,20210106,000000,25.34,25.3593,25.25,25.27,19876,0
+GNL_B.US,D,20210107,000000,25.24,25.24,25.135,25.2,51123,0
+GNL_B.US,D,20210108,000000,25.2,25.2,25.16,25.17,15913,0
+GNL_B.US,D,20210111,000000,25.18,25.1999,25.13,25.16,28665,0
+GNL_B.US,D,20210112,000000,25.15,25.1682,25.02,25.1,10486,0
+GNL_B.US,D,20210113,000000,25.14,25.16,25.0114,25.09,36426,0
+GNL_B.US,D,20210114,000000,25.09,25.1,25.07,25.1,11837,0
+GNL_B.US,D,20210115,000000,25.2,25.2,25.07,25.07,6773,0
+GNL_B.US,D,20210119,000000,25.06,25.38,25.02,25.15,8955,0
+GNL_B.US,D,20210120,000000,25.4,25.4,25.115,25.14,6743,0
+GNL_B.US,D,20210121,000000,25.15,25.195,25.15,25.165,6383,0
+GNL_B.US,D,20210122,000000,25.175,25.18,25.169,25.175,3727,0
+GNL_B.US,D,20210125,000000,25.17,25.19,25.1501,25.16,89088,0
+GNL_B.US,D,20210126,000000,25.19,25.2,25.15,25.15,16405,0
+GNL_B.US,D,20210127,000000,25.11,25.15,25.06,25.07,10378,0
+GNL_B.US,D,20210128,000000,25.07,25.1499,25.07,25.1,14084,0
+GNL_B.US,D,20210129,000000,25.1,25.16,25.1,25.14,18681,0
+GNL_B.US,D,20210201,000000,25.15,25.1895,25.14,25.15,14888,0
+GNL_B.US,D,20210202,000000,25.23,25.4,25.17,25.2,21347,0
+GNL_B.US,D,20210203,000000,25.18,25.27,25.18,25.21,19979,0
+GNL_B.US,D,20210204,000000,25.2,25.208,25.15,25.15,17509,0
+GNL_B.US,D,20210205,000000,25.1659,25.3167,25.16,25.28,4591,0
+GNL_B.US,D,20210208,000000,25.15,25.3,25.15,25.2035,5834,0
+GNL_B.US,D,20210209,000000,25.2932,25.465,25.2932,25.45,4321,0
+GNL_B.US,D,20210210,000000,25.5,25.5,25.28,25.3133,3873,0
+GNL_B.US,D,20210211,000000,25.475,25.55,25.4,25.4,8633,0
+GNL_B.US,D,20210212,000000,25.35,25.4725,25.28,25.4725,3829,0
+GNL_B.US,D,20210216,000000,25.525,25.545,25.47,25.5,4853,0
+GNL_B.US,D,20210217,000000,25.415,25.5493,25.4,25.4,2953,0
+GNL_B.US,D,20210218,000000,25.428,25.428,25.31,25.365,468,0
+GNL_B.US,D,20210219,000000,25.4,25.415,25.31,25.39,5459,0
+GNL_B.US,D,20210222,000000,25.45,25.45,25.41,25.41,7122,0
+GNL_B.US,D,20210223,000000,25.4381,25.5488,25.4381,25.5488,1438,0
+GNL_B.US,D,20210224,000000,25.5006,25.625,25.49,25.625,7112,0
+GNL_B.US,D,20210225,000000,25.615,25.6936,25.44,25.44,4556,0
+GNL_B.US,D,20210226,000000,25.36,25.56,25.36,25.53,3493,0
+GNL_B.US,D,20210301,000000,25.63,25.7,25.38,25.39,31899,0
+GNL_B.US,D,20210302,000000,25.4,25.4,25.325,25.34,17562,0
+GNL_B.US,D,20210303,000000,25.33,25.4,25.3,25.38,17120,0
+GNL_B.US,D,20210304,000000,25.4,25.4,25.27,25.33,16218,0
+GNL_B.US,D,20210305,000000,25.28,25.3899,25.25,25.25,16921,0
+GNL_B.US,D,20210308,000000,25.26,25.3,25.25,25.27,19023,0
+GNL_B.US,D,20210309,000000,25.22,25.2699,25.21,25.24,14071,0
+GNL_B.US,D,20210310,000000,25.292,25.292,25.12,25.2265,28318,0
+GNL_B.US,D,20210311,000000,25.2,25.325,25.16,25.16,32592,0
+GNL_B.US,D,20210312,000000,25.16,25.2,25.12,25.2,8531,0
+GNL_B.US,D,20210315,000000,25.2,25.22,25.15,25.2,9780,0
+GNL_B.US,D,20210316,000000,25.2,25.25,25.19,25.19,39389,0
+GNL_B.US,D,20210317,000000,25.19,25.2,25.13,25.2,16960,0
+GNL_B.US,D,20210318,000000,25.2,25.2,25.18,25.19,4809,0
+GNL_B.US,D,20210319,000000,25.19,25.2,25.15,25.2,16536,0
+GNL_B.US,D,20210322,000000,25.1533,25.2,25.15,25.175,43959,0
+GNL_B.US,D,20210323,000000,25.17,25.39,25.12,25.15,63794,0
+GNL_B.US,D,20210324,000000,25.15,25.15,25.14,25.15,62499,0
+GNL_B.US,D,20210325,000000,25.15,25.15,25.1,25.13,33073,0
+GNL_B.US,D,20210326,000000,25.15,25.24,25.12,25.19,51028,0
+GNL_B.US,D,20210329,000000,25.31,25.4,25.2,25.4,26545,0
+GNL_B.US,D,20210330,000000,25.43,25.49,25.32,25.48,14721,0
+GNL_B.US,D,20210331,000000,25.415,25.56,25.34,25.55,23887,0
+GNL_B.US,D,20210401,000000,25.39,25.511,25.21,25.48,40094,0
+GNL_B.US,D,20210405,000000,25.5,25.77,25.5,25.77,20731,0
+GNL_B.US,D,20210406,000000,25.81,25.96,25.77,25.8,47309,0
+GNL_B.US,D,20210407,000000,25.83,25.95,25.83,25.935,15225,0
+GNL_B.US,D,20210408,000000,26,26,25.85,25.93,5307,0
+GNL_B.US,D,20210409,000000,26.07,26.07,25.81,25.91,18826,0
+GNL_B.US,D,20210412,000000,26.08,26.12,26,26,9581,0
+GNL_B.US,D,20210413,000000,25.9,26.08,25.9,26.04,8495,0
+GNL_B.US,D,20210414,000000,26.2,26.2,26.04,26.04,7203,0
+GNL_B.US,D,20210415,000000,26.2,26.2,25.8126,26.025,68397,0
+GNL_B.US,D,20210416,000000,26.13,26.1407,26.0109,26.1407,5521,0
+GNL_B.US,D,20210419,000000,26.05,26.28,26.05,26.28,12176,0
+GNL_B.US,D,20210420,000000,26.15,26.28,26.0713,26.28,6325,0
+GNL_B.US,D,20210421,000000,26.29,26.455,26.2301,26.45,5655,0
+GNL_B.US,D,20210422,000000,26.3,26.4,26.08,26.39,6224,0
+GNL_B.US,D,20210423,000000,26.3001,26.35,26.3001,26.35,931,0
+GNL_B.US,D,20210426,000000,26.334,26.4,26.33,26.39,8599,0
+GNL_B.US,D,20210427,000000,26.35,26.47,26.33,26.47,3360,0
+GNL_B.US,D,20210428,000000,26.39,26.5063,26.37,26.5063,12287,0
+GNL_B.US,D,20210429,000000,26.5736,26.6,26.455,26.495,7449,0
+GNL_B.US,D,20210430,000000,26.507,26.8,26.5,26.5501,4143,0
+GNL_B.US,D,20210503,000000,26.59,26.98,26.59,26.69,19809,0
+GNL_B.US,D,20210504,000000,26.71,26.82,26.7,26.82,11432,0
+GNL_B.US,D,20210505,000000,26.8201,26.8201,26.8,26.8,239,0
+GNL_B.US,D,20210506,000000,26.97,26.97,26.5614,26.7925,5538,0
+GNL_B.US,D,20210507,000000,26.92,26.98,26.75,26.9176,2077,0
+GNL_B.US,D,20210510,000000,26.8133,26.9399,26.8,26.86,4887,0
+GNL_B.US,D,20210511,000000,26.7,26.95,26.7,26.8512,5872,0
+GNL_B.US,D,20210512,000000,26.6032,26.742,26.6032,26.6801,3274,0
+GNL_B.US,D,20210513,000000,26.68,26.68,26.31,26.436,14737,0
+GNL_B.US,D,20210514,000000,26.58,26.6,26.55,26.55,5702,0
+GNL_B.US,D,20210517,000000,26.63,26.63,26.63,26.63,625,0
+GNL_B.US,D,20210518,000000,26.57,26.677,26.51,26.605,10871,0
+GNL_B.US,D,20210519,000000,26.6,26.65,26.5,26.575,15214,0
+GNL_B.US,D,20210520,000000,26.41,26.7017,26.41,26.7017,1008,0
+GNL_B.US,D,20210521,000000,26.73,26.8,26.7,26.7,7406,0
+GNL_B.US,D,20210524,000000,26.7999,26.815,26.75,26.802,2569,0
+GNL_B.US,D,20210525,000000,26.94,26.94,26.91,26.91,456,0
+GNL_B.US,D,20210526,000000,26.83,26.83,26.83,26.83,2503,0
+GNL_B.US,D,20210527,000000,26.84,26.97,26.84,26.92,5387,0
+GNL_B.US,D,20210528,000000,26.8712,26.9075,26.8712,26.9075,2670,0
+GNL_B.US,D,20210601,000000,26.9,26.985,26.89,26.95,23721,0
+GNL_B.US,D,20210602,000000,26.97,26.9941,26.94,26.9767,8130,0
+GNL_B.US,D,20210603,000000,26.9966,27.09,26.9966,27.08,4843,0
+GNL_B.US,D,20210604,000000,27.005,28.2892,26.96,27.08,7660,0
+GNL_B.US,D,20210607,000000,27.05,27.07,27.01,27.0116,696,0
+GNL_B.US,D,20210608,000000,27.03,27.18,26.75,27.05,6652,0
+GNL_B.US,D,20210609,000000,27.125,27.125,27.125,27.125,512,0
+GNL_B.US,D,20210610,000000,27.2,27.37,27.02,27.0507,6928,0
+GNL_B.US,D,20210611,000000,27.02,27.3869,27.02,27.305,7340,0
+GNL_B.US,D,20210614,000000,27.15,27.47,27.14,27.29,6956,0
+GNL_B.US,D,20210615,000000,27.185,27.5,27.02,27.37,15032,0
+GNL_B.US,D,20210616,000000,27.63,27.63,27.4012,27.5184,5958,0
+GNL_B.US,D,20210617,000000,27.3307,27.67,27.3307,27.585,10843,0
+GNL_B.US,D,20210618,000000,27.45,27.5595,27.45,27.5595,4572,0
+GNL_B.US,D,20210621,000000,27.56,27.61,27.55,27.61,4351,0
+GNL_B.US,D,20210622,000000,27.55,27.649,27.4265,27.53,10207,0
+GNL_B.US,D,20210623,000000,27.4,27.47,27.22,27.4245,1356,0
+GNL_B.US,D,20210624,000000,27.21,27.2427,27.19,27.24,1823,0
+GNL_B.US,D,20210625,000000,27.21,27.2782,27.195,27.2444,2520,0
+GNL_B.US,D,20210628,000000,27.13,27.5438,27.1001,27.428,4374,0
+GNL_B.US,D,20210629,000000,27.12,27.38,27.12,27.38,4265,0
+GNL_B.US,D,20210630,000000,26.9415,27.5,26.9415,27.5,26287,0
+GNL_B.US,D,20210701,000000,26.75,27.1,26.75,27.1,2059,0
+GNL_B.US,D,20210702,000000,26.99,27.015,26.75,27.015,2287,0
+GNL_B.US,D,20210706,000000,26.9,26.95,26.755,26.95,17401,0
+GNL_B.US,D,20210707,000000,26.95,27.34,26.94,27.14,44272,0
+GNL_B.US,D,20210708,000000,26.96,27.0604,26.92,27.0604,449,0
+GNL_B.US,D,20210709,000000,27.06,27.06,26.77,26.85,2267,0
+GNL_B.US,D,20210712,000000,26.785,26.8,26.785,26.8,1621,0
+GNL_B.US,D,20210713,000000,26.8,26.8,26.52,26.59,3456,0
+GNL_B.US,D,20210714,000000,26.46,26.59,26.2241,26.57,22518,0
+GNL_B.US,D,20210715,000000,26.67,26.715,26.5001,26.715,1362,0
+GNL_B.US,D,20210716,000000,26.72,26.9,26.72,26.88,21391,0
+GNL_B.US,D,20210719,000000,26.77,26.78,26.64,26.78,9462,0
+GNL_B.US,D,20210720,000000,26.9,27.145,26.8264,27.09,4202,0
+GNL_B.US,D,20210721,000000,26.685,26.84,26.625,26.78,7417,0
+GNL_B.US,D,20210722,000000,27.135,27.3799,27.03,27.03,14893,0
+GNL_B.US,D,20210723,000000,26.94,26.94,26.6801,26.74,7631,0
+GNL_B.US,D,20210726,000000,26.76,26.8752,26.72,26.76,4321,0
+GNL_B.US,D,20210727,000000,26.69,26.9225,26.36,26.52,36450,0
+GNL_B.US,D,20210728,000000,26.43,26.94,26.43,26.74,6552,0
+GNL_B.US,D,20210729,000000,26.805,27.16,26.768,26.87,14305,0
+GNL_B.US,D,20210730,000000,27.0638,27.0638,26.6258,26.84,7292,0
+GNL_B.US,D,20210802,000000,27.0601,27.2315,26.97,26.98,25817,0
+GNL_B.US,D,20210803,000000,27.0607,27.2179,26.84,26.99,6752,0
+GNL_B.US,D,20210804,000000,26.985,26.99,26.85,26.85,2232,0
+GNL_B.US,D,20210805,000000,26.5401,26.875,26.5,26.73,37618,0
+GNL_B.US,D,20210806,000000,26.96,26.96,26.78,26.95,9342,0
+GNL_B.US,D,20210809,000000,27.033,27.1499,26.98,27,4798,0
+GNL_B.US,D,20210810,000000,26.9499,26.9499,26.85,26.9,1300,0
+GNL_B.US,D,20210811,000000,27.0425,27.09,27.025,27.09,3000,0
+GNL_B.US,D,20210812,000000,27.025,27.185,27.025,27.185,2914,0
+GNL_B.US,D,20210813,000000,27.33,28,27.0828,27.77,151977,0
+GNL_B.US,D,20210816,000000,27.65,28.22,27.65,28.04,65184,0
+GNL_B.US,D,20210817,000000,27.9,28,27.76,27.85,23298,0
+GNL_B.US,D,20210818,000000,27.98,28.4,27.9052,28.13,42084,0
+GNL_B.US,D,20210819,000000,28.14,28.48,28,28.38,30177,0
+GNL_B.US,D,20210820,000000,28.3,28.785,28.02,28.58,68186,0
+GNL_B.US,D,20210823,000000,28.54,28.87,28.49,28.63,17211,0
+GNL_B.US,D,20210824,000000,28.63,28.96,28.5,28.7,27351,0
+GNL_B.US,D,20210825,000000,28.75,28.94,28.68,28.69,53611,0
+GNL_B.US,D,20210826,000000,28.54,28.7,28.54,28.68,1323,0
+GNL_B.US,D,20210827,000000,28.69,28.69,28.35,28.55,4275,0
+GNL_B.US,D,20210830,000000,28.34,28.7,28.28,28.67,60042,0
+GNL_B.US,D,20210831,000000,28.27,29.34,28.25,29.09,395401,0
+GNL_B.US,D,20210901,000000,29,29.08,28.662,28.78,6250,0
+GNL_B.US,D,20210902,000000,28.64,28.64,28.49,28.49,12066,0
+GNL_B.US,D,20210903,000000,28.45,28.55,28.28,28.32,10207,0
+GNL_B.US,D,20210907,000000,28.2904,28.364,28.28,28.28,2043,0
+GNL_B.US,D,20210908,000000,28.28,28.28,27.54,28,13991,0
+GNL_B.US,D,20210909,000000,27.61,28.12,27.4,28.04,16775,0
+GNL_B.US,D,20210910,000000,28.22,28.22,27.9,27.9,8275,0
+GNL_B.US,D,20210913,000000,27.9,27.9,27.79,27.9,6078,0
+GNL_B.US,D,20210914,000000,27.9,27.9,27.9,27.9,385,0
+GNL_B.US,D,20210915,000000,27.6,27.88,27.58,27.62,7939,0
+GNL_B.US,D,20210916,000000,27.43,27.675,27.43,27.61,4860,0
+GNL_B.US,D,20210917,000000,27.02,27.7186,26.57,27,12112,0
+GNL_B.US,D,20210920,000000,27,27.55,27,27.55,5000,0
+GNL_B.US,D,20210921,000000,27.6,27.6,27.15,27.248,7803,0
+GNL_B.US,D,20210922,000000,27.16,27.2593,27.045,27.21,47660,0
+GNL_B.US,D,20210923,000000,27.21,27.348,27.0696,27.24,42906,0
+GNL_B.US,D,20210924,000000,27.11,27.25,27.1,27.1,4293,0
+GNL_B.US,D,20210927,000000,26.99,27.1,26.71,27.02,11851,0
+GNL_B.US,D,20210928,000000,26.7601,26.96,26.5,26.96,20410,0
+GNL_B.US,D,20210929,000000,26.9,27.24,26.9,27.17,6426,0
+GNL_B.US,D,20210930,000000,26.9925,27.9,26.98,27.9,30277,0
+GNL_B.US,D,20211001,000000,27.68,27.807,27.32,27.34,7831,0
+GNL_B.US,D,20211004,000000,26.8,26.8,26.61,26.78,9353,0
+GNL_B.US,D,20211005,000000,26.6701,26.8,26.6009,26.75,38211,0
+GNL_B.US,D,20211006,000000,26.7,26.92,26.697,26.87,9950,0
+GNL_B.US,D,20211007,000000,26.75,26.88,26.75,26.88,2518,0
+GNL_B.US,D,20211008,000000,26.926,26.926,26.926,26.926,846,0
+GNL_B.US,D,20211011,000000,27.17,27.17,27,27.1,3929,0
+GNL_B.US,D,20211012,000000,27.33,27.33,26.94,26.94,35414,0
+GNL_B.US,D,20211013,000000,27.24,27.27,27.04,27.17,3110,0
+GNL_B.US,D,20211014,000000,27.27,27.36,27.1856,27.36,3298,0
+GNL_B.US,D,20211015,000000,27.47,27.47,27.23,27.36,1181,0
+GNL_B.US,D,20211018,000000,27.47,27.47,27.13,27.13,917,0
+GNL_B.US,D,20211019,000000,26.98,27.15,26.98,27.15,3558,0
+GNL_B.US,D,20211020,000000,27.11,27.73,27.09,27.5,46283,0
+GNL_B.US,D,20211021,000000,27.25,27.57,27.23,27.5,63965,0
+GNL_B.US,D,20211022,000000,27.545,27.545,27.1402,27.36,6317,0
+GNL_B.US,D,20211025,000000,27.09,27.51,27.09,27.51,11155,0
+GNL_B.US,D,20211026,000000,27.43,27.51,27.37,27.3892,38989,0
+GNL_B.US,D,20211027,000000,27.24,27.427,27.17,27.17,12682,0
+GNL_B.US,D,20211028,000000,27.4553,27.48,27.235,27.48,11434,0
+GNL_B.US,D,20211029,000000,27.32,27.75,27.31,27.75,43462,0
+GNL_B.US,D,20211101,000000,27.5846,28.12,27.5846,28.06,6917,0
+GNL_B.US,D,20211102,000000,27.91,28.71,27.74,28.71,19785,0
+GNL_B.US,D,20211103,000000,28.29,28.29,28.0205,28.16,10076,0
+GNL_B.US,D,20211104,000000,28,28.064,27.9,27.9,5075,0
+GNL_B.US,D,20211105,000000,28.38,28.38,27.12,27.8,5593,0
+GNL_B.US,D,20211108,000000,28,28,27.56,27.685,6013,0
+GNL_B.US,D,20211109,000000,27.35,27.82,27.32,27.39,6049,0
+GNL_B.US,D,20211110,000000,27.2,27.23,26.9945,27.11,9709,0
+GNL_B.US,D,20211111,000000,26.85,26.96,26.825,26.9,11197,0
+GNL_B.US,D,20211112,000000,26.69,26.96,26.54,26.55,23103,0
+GNL_B.US,D,20211115,000000,26.55,26.55,26.2,26.305,24516,0
+GNL_B.US,D,20211116,000000,26.23,26.44,26.03,26.05,17457,0
+GNL_B.US,D,20211117,000000,26.1,26.12,25.6,25.87,11664,0
+GNL_B.US,D,20211118,000000,25.99,26.1,25.7749,25.8,8142,0
+GNL_B.US,D,20211119,000000,25.81,25.961,25.71,25.961,5179,0
+GNL_B.US,D,20211122,000000,26,26.24,25.9999,25.9999,5211,0
+GNL_B.US,D,20211123,000000,25.9,25.95,25.85,25.9,7799,0
+GNL_B.US,D,20211124,000000,26.03,26.15,25.82,25.96,6383,0
+GNL_B.US,D,20211126,000000,26,26.065,26,26.065,1121,0
+GNL_B.US,D,20211129,000000,26.0599,26.06,25.91,25.92,1711,0
+GNL_B.US,D,20211130,000000,25.98,25.98,25.6979,25.73,18732,0
+GNL_B.US,D,20211201,000000,25.98,26.06,25.85,26.06,12859,0
+GNL_B.US,D,20211202,000000,26.12,26.22,26.0166,26.16,12727,0
+GNL_B.US,D,20211203,000000,26.31,26.505,26.0195,26.0195,1504,0
+GNL_B.US,D,20211206,000000,25.83,26.26,25.83,26.21,5522,0
+GNL_B.US,D,20211207,000000,26.38,26.53,26.0969,26.25,4766,0
+GNL_B.US,D,20211208,000000,26.03,26.05,25.85,25.9999,19306,0
+GNL_B.US,D,20211209,000000,25.89,26.055,25.82,25.84,7722,0
+GNL_B.US,D,20211210,000000,25.865,25.9595,25.85,25.9595,4873,0
+GNL_B.US,D,20211213,000000,25.8,26.06,25.75,26.02,6588,0
+GNL_B.US,D,20211214,000000,26.02,26.02,25.85,25.92,7063,0
+GNL_B.US,D,20211215,000000,25.8501,26.33,25.8501,26.21,6469,0
+GNL_B.US,D,20211216,000000,26.27,26.3976,26.14,26.14,4107,0
+GNL_B.US,D,20211217,000000,26.39,26.58,25.86,25.95,11456,0
+GNL_B.US,D,20211220,000000,25.8,25.917,25.2184,25.66,25866,0
+GNL_B.US,D,20211221,000000,25.715,25.784,25.59,25.6498,10857,0
+GNL_B.US,D,20211222,000000,25.66,25.92,25.66,25.8,12379,0
+GNL_B.US,D,20211223,000000,25.825,26,25.7901,25.8629,14160,0
+GNL_B.US,D,20211227,000000,26.01,26.01,25.85,25.9,10294,0
+GNL_B.US,D,20211228,000000,26.06,26.24,25.94,26.24,9195,0
+GNL_B.US,D,20211229,000000,25.9984,26.27,25.88,26.27,2823,0
+GNL_B.US,D,20211230,000000,26.28,26.62,26.19,26.62,3779,0
+GNL_B.US,D,20211231,000000,26.62,27,25.9893,26.8,22781,0
+GNL_B.US,D,20220103,000000,26.75,26.88,26.6557,26.875,5541,0
+GNL_B.US,D,20220104,000000,26.71,26.71,26.2703,26.575,9215,0
+GNL_B.US,D,20220105,000000,26.49,26.6,26.1,26.55,20462,0
+GNL_B.US,D,20220106,000000,26.3,26.3,26.1,26.27,9295,0
+GNL_B.US,D,20220107,000000,26.1,26.2141,26.1,26.18,2180,0
+GNL_B.US,D,20220110,000000,26.169,26.1999,26.1,26.1,3674,0
+GNL_B.US,D,20220111,000000,26.1548,26.2005,26.1263,26.2,3500,0
+GNL_B.US,D,20220112,000000,26.1,26.164,26.08,26.1,4234,0
+GNL_B.US,D,20220113,000000,26.25,26.25,26.11,26.25,2608,0
+GNL_B.US,D,20220114,000000,26.075,26.25,26.075,26.2,4816,0
+GNL_B.US,D,20220118,000000,26.24,26.25,26.14,26.25,7700,0
+GNL_B.US,D,20220119,000000,26.12,26.47,26.12,26.46,9882,0
+GNL_B.US,D,20220120,000000,26.24,26.42,26.16,26.4,6395,0
+GNL_B.US,D,20220121,000000,26.13,26.47,26.1,26.35,4832,0
+GNL_B.US,D,20220124,000000,25.74,26.2212,25.74,26.13,7683,0
+GNL_B.US,D,20220125,000000,26.03,26.38,25.9706,26.256,7635,0
+GNL_B.US,D,20220126,000000,26.13,26.421,26.13,26.16,14054,0
+GNL_B.US,D,20220127,000000,26.3963,26.45,26.05,26.17,10160,0
+GNL_B.US,D,20220128,000000,26.15,26.21,26.12,26.2,2557,0
+GNL_B.US,D,20220131,000000,26.2,26.4521,26.13,26.34,5712,0
+GNL_B.US,D,20220201,000000,26.66,26.66,26.5235,26.58,11385,0
+GNL_B.US,D,20220202,000000,26.64,26.685,26.435,26.47,27447,0
+GNL_B.US,D,20220203,000000,26.44,26.44,25.95,26.1,27347,0
+GNL_B.US,D,20220204,000000,26.2989,26.2989,25.67,25.985,13488,0
+GNL_B.US,D,20220207,000000,25.8,26.115,25.59,25.59,9836,0
+GNL_B.US,D,20220208,000000,25.51,25.6321,25.425,25.48,8094,0
+GNL_B.US,D,20220209,000000,25.5,25.5,25.32,25.32,23488,0
+GNL_B.US,D,20220210,000000,25.15,25.79,25.11,25.345,16727,0
+GNL_B.US,D,20220211,000000,25.16,25.19,24.99,25.03,13464,0
+GNL_B.US,D,20220214,000000,24.682,25.22,24.45,24.475,14333,0
+GNL_B.US,D,20220215,000000,24.5,24.91,24.47,24.7,7802,0
+GNL_B.US,D,20220216,000000,24.94,25.25,24.795,25.25,4694,0
+GNL_B.US,D,20220217,000000,25.25,26.11,24.85,24.99,11367,0
+GNL_B.US,D,20220218,000000,25.245,25.245,24.88,24.9195,3598,0
+GNL_B.US,D,20220222,000000,24.91,25.18,24.51,24.9265,18548,0
+GNL_B.US,D,20220223,000000,24.89,24.89,24.5101,24.55,5076,0
+GNL_B.US,D,20220224,000000,24.42,25.0449,24.42,25.0449,6495,0
+GNL_B.US,D,20220225,000000,25.1,25.1967,24.8708,25.05,8544,0
+GNL_B.US,D,20220228,000000,24.95,24.95,24.7107,24.7686,13953,0
+GNL_B.US,D,20220301,000000,25.11,25.11,24.78,24.82,7481,0
+GNL_B.US,D,20220302,000000,24.865,25,24.68,24.9999,8539,0
+GNL_B.US,D,20220303,000000,25,25,24.95,24.9763,9793,0
+GNL_B.US,D,20220304,000000,24.95,25,24.92,24.95,32488,0
+GNL_B.US,D,20220307,000000,25.015,25.015,24.75,25,13200,0
+GNL_B.US,D,20220308,000000,24.86,24.9812,24.83,24.87,2857,0
+GNL_B.US,D,20220309,000000,24.895,24.9634,24.895,24.95,2205,0
+GNL_B.US,D,20220310,000000,24.95,24.95,24.8,24.9433,8403,0
+GNL_B.US,D,20220311,000000,24.87,24.9,24.8,24.8,9083,0
+GNL_B.US,D,20220314,000000,24.75,24.85,24.645,24.69,7516,0
+GNL_B.US,D,20220315,000000,24.8499,24.85,24.74,24.85,2304,0
+GNL_B.US,D,20220316,000000,24.85,25.05,24.5598,25.035,11040,0
+GNL_B.US,D,20220317,000000,25.13,25.13,24.67,25,6178,0
+GNL_B.US,D,20220318,000000,24.85,25.13,24.85,25,84084,0
+GNL_B.US,D,20220321,000000,25,25.02,24.95,25,5029,0
+GNL_B.US,D,20220322,000000,25,25.05,25,25,39426,0
+GNL_B.US,D,20220323,000000,25,25.02,25,25.015,4809,0
+GNL_B.US,D,20220324,000000,25.02,25.05,25,25.01,22088,0
+GNL_B.US,D,20220325,000000,25,25,24.97,24.9899,6994,0
+GNL_B.US,D,20220328,000000,25.03,25.06,24.95,24.95,14880,0
+GNL_B.US,D,20220329,000000,24.8024,25.0675,24.8024,25.02,20459,0
+GNL_B.US,D,20220330,000000,25.025,25.0804,24.97,25.0399,12793,0
+GNL_B.US,D,20220331,000000,25.05,25.0591,25,25.0499,10035,0
+GNL_B.US,D,20220401,000000,25,25.0774,25,25.01,19264,0
+GNL_B.US,D,20220404,000000,25.05,25.055,24.885,25.01,72824,0
+GNL_B.US,D,20220405,000000,25.01,25.0399,24.85,24.99,32582,0
+GNL_B.US,D,20220406,000000,24.99,25.05,24.786,25.02,21974,0
+GNL_B.US,D,20220407,000000,24.59,24.94,24.5204,24.76,22174,0
+GNL_B.US,D,20220408,000000,24.6,24.81,24.6,24.76,7313,0
+GNL_B.US,D,20220411,000000,24.79,24.79,24.5178,24.63,9622,0
+GNL_B.US,D,20220412,000000,24.65,24.7212,24.65,24.6515,6072,0
+GNL_B.US,D,20220413,000000,24.76,24.8793,24.3,24.38,7478,0
+GNL_B.US,D,20220414,000000,24.54,24.6013,24.45,24.6,5678,0
+GNL_B.US,D,20220418,000000,24.67,24.67,24.17,24.4601,18635,0
+GNL_B.US,D,20220419,000000,24.3505,24.4604,24.31,24.4604,6630,0
+GNL_B.US,D,20220420,000000,24.34,24.42,24.25,24.25,6764,0
+GNL_B.US,D,20220421,000000,24.28,24.28,24.1,24.1,4666,0
+GNL_B.US,D,20220422,000000,24.1258,24.4591,24.1001,24.3857,3014,0
+GNL_B.US,D,20220425,000000,24.47,24.47,24.35,24.3996,1624,0
+GNL_B.US,D,20220426,000000,24.4,24.4,24.02,24.02,4813,0
+GNL_B.US,D,20220427,000000,24.145,24.34,23.91,23.91,13104,0
+GNL_B.US,D,20220428,000000,24.19,24.42,23.95,24.32,8022,0
+GNL_B.US,D,20220429,000000,24.17,24.58,24.17,24.49,28100,0
+GNL_B.US,D,20220502,000000,24.0793,24.3659,23.94,24.05,10679,0
+GNL_B.US,D,20220503,000000,24.1864,24.19,24.05,24.05,3102,0
+GNL_B.US,D,20220504,000000,24.433,24.433,23.8726,23.89,2549,0
+GNL_B.US,D,20220505,000000,24.1,24.2129,23.91,23.91,2619,0
+GNL_B.US,D,20220506,000000,23.9101,24,23.71,23.82,12134,0
+GNL_B.US,D,20220509,000000,23.7,23.7,23.205,23.45,18182,0
+GNL_B.US,D,20220510,000000,23.41,23.5,22.365,22.57,20597,0
+GNL_B.US,D,20220511,000000,22.48,22.53,21.99,22.19,44440,0
+GNL_B.US,D,20220512,000000,22.05,22.5464,21.96,22.3452,46820,0
+GNL_B.US,D,20220513,000000,22.41,22.7,22.3869,22.61,26033,0
+GNL_B.US,D,20220516,000000,22.5,22.6365,22.3984,22.58,11011,0
+GNL_B.US,D,20220517,000000,22.42,22.96,22.2799,22.51,34909,0
+GNL_B.US,D,20220518,000000,22.5,22.54,22.3001,22.3776,10314,0
+GNL_B.US,D,20220519,000000,22.15,22.33,22.11,22.33,31827,0
+GNL_B.US,D,20220520,000000,22.32,23.2,22.3,22.52,16400,0
+GNL_B.US,D,20220523,000000,22.5,22.5,22.151,22.27,3183,0
+GNL_B.US,D,20220524,000000,22.715,22.715,22.31,22.3501,3289,0
+GNL_B.US,D,20220525,000000,22.8954,22.8954,22.4085,22.52,1826,0
+GNL_B.US,D,20220526,000000,22.766,22.8799,22.4001,22.76,5369,0
+GNL_B.US,D,20220527,000000,22.82,23.79,22.615,23.21,15167,0
+GNL_B.US,D,20220531,000000,23.11,23.93,22.5684,23.86,40690,0
+GNL_B.US,D,20220601,000000,23.79,24.18,23.43,23.75,30052,0
+GNL_B.US,D,20220602,000000,23.6,23.9,23.0925,23.4995,20261,0
+GNL_B.US,D,20220603,000000,23.48,23.545,23.11,23.45,13259,0
+GNL_B.US,D,20220606,000000,23.3084,23.48,23.2701,23.42,7074,0
+GNL_B.US,D,20220607,000000,23.37,23.37,23.12,23.2282,2749,0
+GNL_B.US,D,20220608,000000,23.2,23.2,22.8,23.11,28674,0
+GNL_B.US,D,20220609,000000,23.17,23.35,23.17,23.29,3208,0
+GNL_B.US,D,20220610,000000,22.94,23.34,22.4,23.08,10501,0
+GNL_B.US,D,20220613,000000,23.06,23.06,21.91,21.91,31770,0
+GNL_B.US,D,20220614,000000,22.945,22.95,21.97,22.07,21835,0
+GNL_B.US,D,20220615,000000,22.5928,23.05,22.5928,22.95,6579,0
+GNL_B.US,D,20220616,000000,22.75,23.095,22.715,22.72,2371,0
+GNL_B.US,D,20220617,000000,23.01,23.0492,21.92,22.21,5890,0
+GNL_B.US,D,20220621,000000,22.2,22.45,22.19,22.2301,11529,0
+GNL_B.US,D,20220622,000000,22.12,22.14,22.02,22.05,1526,0
+GNL_B.US,D,20220623,000000,22.07,22.07,21.63,21.65,9593,0
+GNL_B.US,D,20220624,000000,21.56,21.8,21.49,21.52,21357,0
+GNL_B.US,D,20220627,000000,21.65,21.9142,21.64,21.86,10348,0
+GNL_B.US,D,20220628,000000,21.86,22.64,21.86,22.56,9037,0
+GNL_B.US,D,20220629,000000,22.92,23.7,22.25,22.36,13787,0
+GNL_B.US,D,20220630,000000,22.49,23.57,22.1,23.57,96845,0
+GNL_B.US,D,20220701,000000,23.09,23.7167,22.95,23.45,15337,0
+GNL_B.US,D,20220705,000000,23.3,23.3,22.815,23.11,16493,0
+GNL_B.US,D,20220706,000000,23.3,23.52,22.96,23.4,20272,0
+GNL_B.US,D,20220707,000000,23.52,23.53,23.28,23.46,10197,0
+GNL_B.US,D,20220708,000000,23.27,23.56,23.185,23.5,1711,0
+GNL_B.US,D,20220711,000000,23.335,23.55,23.335,23.5,5362,0
+GNL_B.US,D,20220712,000000,23.51,24.2,23.51,23.86,18893,0
+GNL_B.US,D,20220713,000000,23.78,23.85,23.6701,23.82,2138,0
+GNL_B.US,D,20220714,000000,23.77,23.85,23.58,23.82,6894,0
+GNL_B.US,D,20220715,000000,24.02,24.12,23.7445,23.99,7961,0
+GNL_B.US,D,20220718,000000,23.65,24.2,23.5151,23.96,21134,0
+GNL_B.US,D,20220719,000000,23.86,24.32,23.86,24.28,1382,0
+GNL_B.US,D,20220720,000000,23.77,24.48,23.77,24.34,2557,0
+GNL_B.US,D,20220721,000000,24.42,24.42,24.02,24.04,2465,0
+GNL_B.US,D,20220722,000000,23.665,24.175,23.62,23.735,8139,0
+GNL_B.US,D,20220725,000000,24.05,24.18,23.985,24.18,1560,0
+GNL_B.US,D,20220726,000000,24.25,24.42,23.648,23.6654,3058,0
+GNL_B.US,D,20220727,000000,23.42,24,22.8901,23.82,6899,0
+GNL_B.US,D,20220728,000000,23.5,24.37,23.5,24.33,3862,0
+GNL_B.US,D,20220729,000000,24.38,24.94,24.38,24.45,4099,0
+GNL_B.US,D,20220801,000000,24.37,24.9,24.2444,24.9,7564,0
+GNL_B.US,D,20220802,000000,24.92,26.28,24.89,25.64,9873,0
+GNL_B.US,D,20220803,000000,25.67,25.8,25.5,25.8,5938,0
+GNL_B.US,D,20220804,000000,25.6,26.04,25.6,26.04,4642,0
+GNL_B.US,D,20220805,000000,25.71,25.89,25.5,25.88,26162,0
+GNL_B.US,D,20220808,000000,25.92,25.99,25.5,25.59,11858,0
+GNL_B.US,D,20220809,000000,25.67,25.67,25.11,25.2962,15706,0
+GNL_B.US,D,20220810,000000,25.3,25.3,24.8901,25.1,4539,0
+GNL_B.US,D,20220811,000000,25.1,25.3,25.05,25.25,3285,0
+GNL_B.US,D,20220812,000000,24.8904,25.3,24.8904,25.3,6122,0
+GNL_B.US,D,20220815,000000,25.047,25.3,25.047,25.3,1578,0
+GNL_B.US,D,20220816,000000,25.15,25.2999,25.0001,25.28,4616,0
+GNL_B.US,D,20220817,000000,25.09,25.109,24.89,25.09,7777,0
+GNL_B.US,D,20220818,000000,25.11,25.1628,24.87,25.03,6490,0
+GNL_B.US,D,20220819,000000,24.84,24.855,23.58,24.22,5070,0
+GNL_B.US,D,20220822,000000,24.46,24.46,24.15,24.23,2438,0
+GNL_B.US,D,20220823,000000,24.36,24.36,23.81,24.18,13016,0
+GNL_B.US,D,20220824,000000,24.4764,24.55,24.45,24.51,5981,0
+GNL_B.US,D,20220825,000000,24.68,24.75,24.59,24.75,1095,0
+GNL_B.US,D,20220826,000000,24.77,24.77,24.76,24.77,1148,0
+GNL_B.US,D,20220829,000000,24.69,24.85,24.56,24.75,6486,0
+GNL_B.US,D,20220830,000000,24.395,24.91,23.3544,24.7,5918,0
+GNL_B.US,D,20220831,000000,24.5,24.6,24.36,24.36,2286,0
+GNL_B.US,D,20220901,000000,24.36,24.62,24.22,24.62,1378,0
+GNL_B.US,D,20220902,000000,24.255,24.3,24.255,24.3,1015,0
+GNL_B.US,D,20220906,000000,24.01,24.04,23.83,23.9,5337,0
+GNL_B.US,D,20220907,000000,23.64,23.875,23.64,23.77,4869,0
+GNL_B.US,D,20220908,000000,23.75,23.75,23.72,23.72,1604,0
+GNL_B.US,D,20220909,000000,23.85,23.85,23.61,23.61,4654,0
+GNL_B.US,D,20220912,000000,23.77,23.77,22.98,23.03,6956,0
+GNL_B.US,D,20220913,000000,23.01,23.46,22.51,23.46,7317,0
+GNL_B.US,D,20220914,000000,23.45,23.45,22.51,22.88,2397,0
+GNL_B.US,D,20220915,000000,23.22,23.27,22.7,22.7159,2891,0
+GNL_B.US,D,20220916,000000,22.2695,23.16,22.25,23.16,3018,0
+GNL_B.US,D,20220919,000000,22.64,23.04,22.29,22.395,3175,0
+GNL_B.US,D,20220920,000000,22.25,22.35,21.75,21.9122,5198,0
+GNL_B.US,D,20220921,000000,21.8,21.9,21.47,21.47,5015,0
+GNL_B.US,D,20220922,000000,21.35,21.35,20.57,20.8968,3853,0
+GNL_B.US,D,20220923,000000,20.5701,20.65,19.4966,19.55,22381,0
+GNL_B.US,D,20220926,000000,19.55,19.55,19.2,19.4,1384,0
+GNL_B.US,D,20220927,000000,19.22,20.34,18.47,20.34,23680,0
+GNL_B.US,D,20220928,000000,20.3,21.36,20.3,20.84,8625,0
+GNL_B.US,D,20220929,000000,21.07,21.25,20.79,20.9,5312,0
+GNL_B.US,D,20220930,000000,20.8125,22.32,20.8125,22.2,43423,0
+GNL_B.US,D,20221003,000000,22,22,20.1101,20.7,38067,0
+GNL_B.US,D,20221004,000000,21.22,21.625,20.72,20.72,8646,0
+GNL_B.US,D,20221005,000000,20.6,20.65,20.28,20.28,4578,0
+GNL_B.US,D,20221006,000000,20.01,20.1435,19.58,19.675,2750,0
+GNL_B.US,D,20221007,000000,19.66,20.29,19.66,19.85,1722,0
+GNL_B.US,D,20221010,000000,19.95,20.04,19,19,1834,0
+GNL_B.US,D,20221011,000000,19.13,19.4462,18.31,18.31,6533,0
+GNL_B.US,D,20221012,000000,18.61,19.1799,18.6,18.67,3502,0
+GNL_B.US,D,20221013,000000,18.5,19.35,18.5,18.995,8804,0
+GNL_B.US,D,20221014,000000,19.05,19.155,18.75,18.935,7174,0
+GNL_B.US,D,20221017,000000,19.45,20,18.8435,19.35,6234,0
+GNL_B.US,D,20221018,000000,19.5591,19.5591,19.1246,19.1246,2714,0
+GNL_B.US,D,20221019,000000,19.02,19.3462,18.76,18.8977,9500,0
+GNL_B.US,D,20221020,000000,18.95,18.99,18.72,18.75,2302,0
+GNL_B.US,D,20221021,000000,18.88,18.88,18.45,18.499,2657,0
+GNL_B.US,D,20221024,000000,19,19.25,18.75,18.905,19189,0
+GNL_B.US,D,20221025,000000,19.33,20.55,19.33,19.9965,79329,0
+GNL_B.US,D,20221026,000000,20.64,21.28,20.01,20.65,7265,0
+GNL_B.US,D,20221027,000000,20.815,20.92,20.08,20.605,7854,0
+GNL_B.US,D,20221028,000000,20.6,20.6,20.5,20.5,3456,0
+GNL_B.US,D,20221031,000000,20.27,20.27,20,20.13,55512,0
+GNL_B.US,D,20221101,000000,19.91,20.4,19.83,19.83,4025,0
+GNL_B.US,D,20221102,000000,20.0194,20.0194,19.515,19.515,14470,0
+GNL_B.US,D,20221103,000000,19.67,19.85,19.3,19.63,8002,0
+GNL_B.US,D,20221104,000000,19.6994,19.83,19.48,19.5153,5339,0
+GNL_B.US,D,20221107,000000,19.2601,20.05,19.2601,19.61,3798,0
+GNL_B.US,D,20221108,000000,19.62,20.35,19.62,20.35,2184,0
+GNL_B.US,D,20221109,000000,20.39,20.39,19.85,20.05,2374,0
+GNL_B.US,D,20221110,000000,20.4,21.65,19.5792,21.65,7160,0
+GNL_B.US,D,20221111,000000,20.7,21.84,20.7,21.8005,2712,0
+GNL_B.US,D,20221114,000000,22.11,22.11,21.0571,21.0571,9388,0
+GNL_B.US,D,20221115,000000,20.99,21.505,20.99,21.1001,3610,0
+GNL_B.US,D,20221116,000000,21.5,21.5,21.0901,21.0901,1478,0
+GNL_B.US,D,20221117,000000,21.25,21.66,20.97,20.97,3713,0
+GNL_B.US,D,20221118,000000,20.61,20.61,20.02,20.4,13043,0
+GNL_B.US,D,20221121,000000,20.71,20.94,20.1741,20.45,12531,0
+GNL_B.US,D,20221122,000000,20.4,20.925,20.3,20.45,4783,0
+GNL_B.US,D,20221123,000000,20.97,21.385,20.97,21.1565,4685,0
+GNL_B.US,D,20221128,000000,21.77,22.7799,21.55,21.78,3774,0
+GNL_B.US,D,20221129,000000,21.99,22.27,21.99,22.27,2783,0
+GNL_B.US,D,20221130,000000,22.5,22.5,21.82,21.82,14115,0
+GNL_B.US,D,20221201,000000,21.84,22.155,20.57,20.8,20674,0
+GNL_B.US,D,20221202,000000,21.3,21.3,21,21.01,2957,0
+GNL_B.US,D,20221205,000000,21.24,21.24,20.71,20.71,880,0
+GNL_B.US,D,20221206,000000,20.7144,20.81,20.675,20.73,3229,0
+GNL_B.US,D,20221207,000000,20.75,20.75,20.6063,20.732,2967,0
+GNL_B.US,D,20221208,000000,20.65,20.9,20.4,20.75,4860,0
+GNL_B.US,D,20221209,000000,20.53,20.53,20.53,20.53,1179,0
+GNL_B.US,D,20221212,000000,20.67,20.704,19.94,19.99,6920,0
+GNL_B.US,D,20221213,000000,20.1033,20.4,20,20.4,3310,0
+GNL_B.US,D,20221214,000000,20.43,20.45,20,20.44,3751,0
+GNL_B.US,D,20221215,000000,20.15,20.25,20.13,20.2045,5918,0
+GNL_B.US,D,20221216,000000,20,20.2,20,20.18,832,0
+GNL_B.US,D,20221219,000000,19.9,20.12,19.83,20.0313,9633,0
+GNL_B.US,D,20221220,000000,19.96,19.97,19.71,19.71,1087,0
+GNL_B.US,D,20221221,000000,20.2301,20.7,20.2301,20.2901,7267,0
+GNL_B.US,D,20221222,000000,20.68,20.68,20,20,4816,0
+GNL_B.US,D,20221223,000000,20.1186,20.1186,19.8,19.97,2983,0
+GNL_B.US,D,20221227,000000,20,20.35,19.75,19.925,2537,0
+GNL_B.US,D,20221228,000000,19.89,19.89,19.4751,19.55,5558,0
+GNL_B.US,D,20221229,000000,19.76,19.76,19.31,19.58,2267,0
+GNL_B.US,D,20221230,000000,19.75,19.8,19.45,19.45,28117,0
+GNL_B.US,D,20230103,000000,19.95,20.5859,19.95,20.2409,8461,0
+GNL_B.US,D,20230104,000000,20.56,20.56,20.09,20.3,9351,0
+GNL_B.US,D,20230105,000000,20.3,20.3319,20,20.3319,38552,0
+GNL_B.US,D,20230106,000000,20.35,20.994,20.21,20.65,11984,0
+GNL_B.US,D,20230109,000000,20.69,21.41,20.69,21.36,3297,0
+GNL_B.US,D,20230110,000000,21.09,21.09,20.39,20.7756,11740,0
+GNL_B.US,D,20230111,000000,20.42,20.78,20.42,20.55,6132,0
+GNL_B.US,D,20230112,000000,20.6,20.99,20.6,20.6555,4044,0
+GNL_B.US,D,20230113,000000,20.8,20.895,20.665,20.665,2611,0
+GNL_B.US,D,20230117,000000,20.84,21.75,20.75,21.58,8355,0
+GNL_B.US,D,20230118,000000,21.9,22.3899,21.71,22.05,5833,0
+GNL_B.US,D,20230119,000000,21.89,22.2,21.89,22.15,2350,0
+GNL_B.US,D,20230120,000000,22.2,22.2,22.09,22.16,1883,0
+GNL_B.US,D,20230123,000000,22.18,22.18,22.17,22.1799,2227,0
+GNL_B.US,D,20230124,000000,22.2,22.9636,22.2,22.36,8537,0
+GNL_B.US,D,20230125,000000,22.315,22.72,22.21,22.21,5775,0
+GNL_B.US,D,20230126,000000,22.4,22.75,22.38,22.75,7420,0
+GNL_B.US,D,20230127,000000,22.62,22.725,22.35,22.6,4466,0
+GNL_B.US,D,20230130,000000,22.6,23.6143,22.6,23.46,16025,0
+GNL_B.US,D,20230131,000000,23.5,23.875,23.47,23.57,13043,0
+GNL_B.US,D,20230201,000000,23.55,24.05,23.53,23.81,42761,0
+GNL_B.US,D,20230202,000000,23.69,24.85,23.69,24.8,47443,0
+GNL_B.US,D,20230203,000000,24.4,24.93,24.1443,24.32,5517,0
+GNL_B.US,D,20230206,000000,24.17,24.42,23.6,23.79,5143,0
+GNL_B.US,D,20230207,000000,24.145,24.145,22.88,22.99,14776,0
+GNL_B.US,D,20230208,000000,23.21,23.6,23.21,23.4,3555,0
+GNL_B.US,D,20230209,000000,23.95,23.95,23.49,23.49,1761,0
+GNL_B.US,D,20230210,000000,23.06,23.06,22.9001,23.05,3358,0
+GNL_B.US,D,20230213,000000,23.73,24.48,23.464,23.74,16990,0
+GNL_B.US,D,20230214,000000,23.5,24.2,23.45,23.54,4083,0
+GNL_B.US,D,20230215,000000,23.99,23.99,23.59,23.65,3394,0
+GNL_B.US,D,20230216,000000,23.3,23.6,23.15,23.15,5710,0
+GNL_B.US,D,20230217,000000,23.15,23.15,22.83,22.83,1122,0
+GNL_B.US,D,20230221,000000,23.61,23.61,22.5,22.5,15722,0
+GNL_B.US,D,20230222,000000,22.31,22.57,22.26,22.26,66266,0
+GNL_B.US,D,20230223,000000,22.26,22.3975,21.9,22.04,5005,0
+GNL_B.US,D,20230224,000000,22.4,22.4,21.5,21.76,4200,0
+GNL_B.US,D,20230227,000000,21.76,21.81,21.51,21.52,7062,0
+GNL_B.US,D,20230228,000000,21.32,22.13,20.23,22.13,25530,0
+GNL_B.US,D,20230301,000000,21.9,21.9,21.15,21.4,4641,0
+GNL_B.US,D,20230302,000000,21.09,21.295,21.09,21.2527,2290,0
+GNL_B.US,D,20230303,000000,21.1,21.395,21,21.105,9983,0
+GNL_B.US,D,20230306,000000,21.23,22.2799,21.23,21.52,7952,0
+GNL_B.US,D,20230307,000000,21.19,21.45,20.92,20.92,5205,0
+GNL_B.US,D,20230308,000000,20.9,20.9,20.35,20.4,6779,0
+GNL_B.US,D,20230309,000000,20.22,20.22,19.89,19.89,2809,0
+GNL_B.US,D,20230310,000000,19.7,20.28,19.65,19.83,3388,0
+GNL_B.US,D,20230313,000000,19.83,19.8729,19,19.2,10137,0
+GNL_B.US,D,20230314,000000,19.58,19.58,19.36,19.36,5056,0
+GNL_B.US,D,20230315,000000,19.01,19.3087,19.01,19.3087,2270,0
+GNL_B.US,D,20230316,000000,19.26,19.36,19.0218,19.36,2870,0
+GNL_B.US,D,20230317,000000,19.4529,19.4529,19.1413,19.2084,4666,0
+GNL_B.US,D,20230320,000000,19.37,19.41,19.0201,19.0201,4743,0
+GNL_B.US,D,20230321,000000,19.5,19.9899,19.01,19.15,6964,0
+GNL_B.US,D,20230322,000000,19.2,19.22,19.02,19.02,3938,0
+GNL_B.US,D,20230323,000000,19.425,19.425,18.63,18.7,9420,0
+GNL_B.US,D,20230324,000000,18.9,18.9,18.31,18.5001,10080,0
+GNL_B.US,D,20230327,000000,18.74,18.95,18.62,18.8792,3385,0
+GNL_B.US,D,20230328,000000,18.95,18.95,18.56,18.914,4653,0
+GNL_B.US,D,20230329,000000,18.84,19.43,18.84,19.3369,20005,0
+GNL_B.US,D,20230330,000000,19.43,20.44,18.955,20.1,34465,0
+GNL_B.US,D,20230331,000000,20.26,20.9909,20.24,20.92,26587,0
+GNL_B.US,D,20230403,000000,21.11,21.97,21.11,21.81,9296,0
+GNL_B.US,D,20230404,000000,22.3075,23.25,22.3075,22.95,14408,0
+GNL_B.US,D,20230405,000000,22.5,22.94,21.65,22.16,15468,0
+GNL_B.US,D,20230406,000000,22.22,23.18,22.2,22.78,22106,0
+GNL_B.US,D,20230410,000000,22.7,22.95,22.1265,22.36,5233,0
+GNL_B.US,D,20230411,000000,22.26,22.615,22.06,22.28,5532,0
+GNL_B.US,D,20230412,000000,22.29,22.9258,22.11,22.37,10408,0
+GNL_B.US,D,20230413,000000,22.61,23.77,22.32,23.14,22306,0
+GNL_B.US,D,20230414,000000,23.04,23.3,22.135,23.18,17275,0
+GNL_B.US,D,20230417,000000,23.37,23.37,22.96,22.96,4957,0
+GNL_B.US,D,20230418,000000,22.9,23.02,22.316,22.78,12114,0
+GNL_B.US,D,20230419,000000,22.64,22.8439,22.16,22.16,19588,0
+GNL_B.US,D,20230420,000000,22.38,22.4,22.24,22.24,2528,0
+GNL_B.US,D,20230421,000000,22.34,22.35,22.31,22.34,1210,0
+GNL_B.US,D,20230424,000000,22.64,23.0875,22.3,22.3,15059,0
+GNL_B.US,D,20230425,000000,22.3,22.3,21.87,21.87,5365,0
+GNL_B.US,D,20230426,000000,21.82,21.82,21.49,21.49,3627,0
+GNL_B.US,D,20230427,000000,21.69,21.89,21.545,21.81,1895,0
+GNL_B.US,D,20230428,000000,22.2,22.5,21.9,22,15674,0
+GNL_B.US,D,20230501,000000,22.2,22.23,21.9,22.02,6266,0
+GNL_B.US,D,20230502,000000,22.21,22.21,21.2545,21.63,6739,0
+GNL_B.US,D,20230503,000000,21.81,21.81,21.28,21.28,5861,0
+GNL_B.US,D,20230504,000000,21.21,22.1,20,20,12451,0
+GNL_B.US,D,20230505,000000,20.815,20.815,20.12,20.33,6028,0
+GNL_B.US,D,20230508,000000,20.41,21.41,20.1715,20.18,3510,0
+GNL_B.US,D,20230509,000000,20.33,20.35,19.6101,19.79,4305,0
+GNL_B.US,D,20230510,000000,20.02,20.79,20,20.08,2049,0
+GNL_B.US,D,20230511,000000,20.4919,20.4919,19.68,19.68,1282,0
+GNL_B.US,D,20230512,000000,19.9,20.14,19.864,19.91,4246,0
+GNL_B.US,D,20230515,000000,19.61,20.13,19.61,20.07,2677,0
+GNL_B.US,D,20230516,000000,19.78,20.47,19.61,19.61,2995,0
+GNL_B.US,D,20230517,000000,21.5499,21.5499,19.5,19.5,5559,0
+GNL_B.US,D,20230518,000000,19.5,20,19.5,19.62,10430,0
+GNL_B.US,D,20230519,000000,19.75,19.7594,19.255,19.66,17410,0
+GNL_B.US,D,20230522,000000,20,20,19.11,19.11,6060,0
+GNL_B.US,D,20230523,000000,19.31,19.3373,18.65,18.65,7186,0
+GNL_B.US,D,20230524,000000,18.4,18.78,17.81,17.96,22841,0
+GNL_B.US,D,20230525,000000,18.05,18.22,17.51,17.56,8239,0
+GNL_B.US,D,20230526,000000,18.05,18.05,17.54,17.62,4933,0
+GNL_B.US,D,20230530,000000,17.92,17.9759,17.78,17.78,25516,0
+GNL_B.US,D,20230531,000000,18,19.38,17.75,19.1,38686,0
+GNL_B.US,D,20230601,000000,18.89,19.22,18.62,19,10329,0
+GNL_B.US,D,20230602,000000,18.84,20.15,18.84,19.88,11219,0
+GNL_B.US,D,20230605,000000,18.18,19.94,18.12,19.01,7870,0
+GNL_B.US,D,20230606,000000,19.405,19.95,19.405,19.7959,4030,0
+GNL_B.US,D,20230607,000000,19.67,20.495,19.67,19.7,7405,0
+GNL_B.US,D,20230608,000000,20.25,20.48,19.9,20.36,10339,0
+GNL_B.US,D,20230609,000000,20.49,21.01,20.49,20.89,6613,0
+GNL_B.US,D,20230612,000000,20.85,21.17,20.65,21.17,2864,0
+GNL_B.US,D,20230613,000000,21.17,21.325,20.51,20.51,8211,0
+GNL_B.US,D,20230614,000000,20.98,21.05,20.2,20.93,3467,0
+GNL_B.US,D,20230615,000000,20.5,20.99,20.49,20.99,1437,0
+GNL_B.US,D,20230616,000000,20.36,21.19,20.36,21.19,1463,0
+GNL_B.US,D,20230620,000000,20.32,20.79,20.32,20.79,2930,0
+GNL_B.US,D,20230621,000000,20.79,20.8,20.5181,20.8,1413,0
+GNL_B.US,D,20230622,000000,20.5,20.5,20.1501,20.1501,886,0
+GNL_B.US,D,20230623,000000,20.5,20.5,19.85,19.9,4545,0
+GNL_B.US,D,20230626,000000,19.91,20.32,19.86,20.05,9193,0
+GNL_B.US,D,20230627,000000,20.59,21.09,20.43,20.53,2599,0
+GNL_B.US,D,20230628,000000,20.98,20.98,20.35,20.9299,2277,0
+GNL_B.US,D,20230629,000000,20.31,20.33,19.67,19.78,21476,0
+GNL_B.US,D,20230630,000000,19.975,20.4399,19.02,19.03,99003,0
+GNL_B.US,D,20230703,000000,19.16,19.7999,19.16,19.5,18220,0
+GNL_B.US,D,20230705,000000,19.13,19.34,18.97,18.97,7012,0
+GNL_B.US,D,20230706,000000,18.85,18.85,18.39,18.56,7484,0
+GNL_B.US,D,20230707,000000,18.49,18.98,18.49,18.9,4168,0
+GNL_B.US,D,20230710,000000,19,19,18.825,18.95,7368,0
+GNL_B.US,D,20230711,000000,19,19.16,18.77,18.97,11003,0
+GNL_B.US,D,20230712,000000,19.06,19.32,19.03,19.26,33204,0
+GNL_B.US,D,20230713,000000,19.23,19.69,19.23,19.69,9992,0
+GNL_B.US,D,20230714,000000,19.57,19.6,19.35,19.58,16533,0
+GNL_B.US,D,20230717,000000,19.66,19.66,19.4,19.62,10759,0
+GNL_B.US,D,20230718,000000,19.83,20.16,19.7,20.08,14145,0
+GNL_B.US,D,20230719,000000,20.23,20.6,20.0812,20.6,15787,0
+GNL_B.US,D,20230720,000000,20.69,20.69,20.19,20.6,6492,0
+GNL_B.US,D,20230721,000000,20.4,20.91,20.4,20.73,8684,0
+GNL_B.US,D,20230724,000000,20.36,20.591,20.36,20.51,12844,0
+GNL_B.US,D,20230725,000000,20.59,20.59,20.45,20.45,5452,0
+GNL_B.US,D,20230726,000000,20.37,20.54,20.37,20.54,2366,0
+GNL_B.US,D,20230727,000000,20.3,20.54,20.0517,20.4,12012,0
+GNL_B.US,D,20230728,000000,19.8801,20.52,19.8801,20.3061,2154,0
+GNL_B.US,D,20230731,000000,20.05,20.52,20.05,20.46,3609,0
+GNL_B.US,D,20230801,000000,20.46,20.51,20.3,20.44,2312,0
+GNL_B.US,D,20230802,000000,20.42,20.4399,19.87,20.18,8166,0
+GNL_B.US,D,20230803,000000,20.13,20.13,19.7523,19.7523,6654,0
+GNL_B.US,D,20230804,000000,19.8,19.9171,19.3,19.3,4832,0
+GNL_B.US,D,20230807,000000,19.425,19.425,18.83,18.9,37830,0
+GNL_B.US,D,20230808,000000,18.85,19.82,18.71,19.36,5855,0
+GNL_B.US,D,20230809,000000,19.27,19.27,19.19,19.26,1989,0
+GNL_B.US,D,20230810,000000,19.48,19.4999,19,19,12162,0
+GNL_B.US,D,20230811,000000,19.18,19.18,18.98,19,12962,0
+GNL_B.US,D,20230814,000000,18.95,19.17,18.91,18.91,6120,0
+GNL_B.US,D,20230815,000000,18.9,19.34,18.9,19.2248,3975,0
+GNL_B.US,D,20230816,000000,19.13,19.32,19.13,19.32,5791,0
+GNL_B.US,D,20230817,000000,19.3,19.32,19.02,19.16,3670,0
+GNL_B.US,D,20230818,000000,19.42,19.42,19.39,19.4,941,0
+GNL_B.US,D,20230821,000000,19.39,19.39,19.32,19.33,1648,0
+GNL_B.US,D,20230822,000000,19.135,19.3199,18.97,19.19,2799,0
+GNL_B.US,D,20230823,000000,19.24,19.56,19.24,19.5,1495,0
+GNL_B.US,D,20230824,000000,19.31,19.4,18.9501,19.04,6964,0
+GNL_B.US,D,20230825,000000,19.1147,19.25,19.03,19.25,6344,0
+GNL_B.US,D,20230828,000000,19.24,19.52,19.18,19.46,10329,0
+GNL_B.US,D,20230829,000000,19.59,19.59,19.2,19.24,47931,0
+GNL_B.US,D,20230830,000000,19.24,19.4,19,19.37,38575,0
+GNL_B.US,D,20230831,000000,19.2,19.55,19.069,19.36,343525,0
+GNL_B.US,D,20230901,000000,19.33,19.36,19.3,19.3,2222,0
+GNL_B.US,D,20230905,000000,19.23,19.32,19.05,19.29,11435,0
+GNL_B.US,D,20230906,000000,19.29,19.46,18.9901,19.28,5169,0
+GNL_B.US,D,20230907,000000,19.05,19.34,19.05,19.26,3312,0
+GNL_B.US,D,20230908,000000,19.19,19.39,19.1006,19.25,5149,0
+GNL_B.US,D,20230911,000000,19.15,19.41,19.0369,19.15,7285,0
+GNL_B.US,D,20230912,000000,19.12,19.12,18.58,18.81,24134,0
+GNL_B.US,D,20230913,000000,18.84,18.86,18.28,18.57,8014,0
+GNL_B.US,D,20230914,000000,18.52,18.58,17.98,18.57,11945,0
+GNL_B.US,D,20230915,000000,18.515,18.78,18.515,18.77,6870,0
+GNL_B.US,D,20230918,000000,18.82,18.95,18.61,18.92,4098,0
+GNL_B.US,D,20230919,000000,18.77,18.88,18.5,18.88,6271,0
+GNL_B.US,D,20230920,000000,18.81,18.81,18.6,18.66,24166,0
+GNL_B.US,D,20230921,000000,18.35,18.36,18.02,18.02,7384,0
+GNL_B.US,D,20230922,000000,18,18.48,17.67,17.94,6585,0
+GNL_B.US,D,20230925,000000,17.79,17.79,17.43,17.5,15172,0
+GNL_B.US,D,20230926,000000,17.5,17.5,17.1101,17.26,11075,0
+GNL_B.US,D,20230927,000000,17.18,17.81,16.8,17.81,15472,0
+GNL_B.US,D,20230928,000000,17.71,17.71,17.4,17.52,7725,0
+GNL_B.US,D,20230929,000000,17.6799,17.91,17.46,17.46,7938,0
+GNL_B.US,D,20231002,000000,17.17,17.37,17.14,17.27,7786,0
+GNL_B.US,D,20231003,000000,17,17,16.32,16.5,23669,0
+GNL_B.US,D,20231004,000000,16.85,16.89,16.5,16.6,9170,0
+GNL_B.US,D,20231005,000000,16.06,16.34,16.05,16.34,9754,0
+GNL_B.US,D,20231006,000000,16.15,16.72,16.07,16.07,11801,0
+GNL_B.US,D,20231009,000000,16.1,16.263,15.7355,15.87,11475,0
+GNL_B.US,D,20231010,000000,15.91,16.1082,15.87,16.01,6618,0
+GNL_B.US,D,20231011,000000,16.01,16.36,16.01,16.08,8246,0
+GNL_B.US,D,20231012,000000,16.47,16.47,16.0324,16.24,8732,0
+GNL_B.US,D,20231013,000000,16.23,16.44,16.23,16.44,12333,0
+GNL_B.US,D,20231016,000000,16.92,16.92,16.2519,16.61,9537,0
+GNL_B.US,D,20231017,000000,16.55,16.6456,16.21,16.31,14942,0
+GNL_B.US,D,20231018,000000,16.29,16.36,16.02,16.3,24124,0
+GNL_B.US,D,20231019,000000,16.45,16.68,16.01,16.01,29876,0
+GNL_B.US,D,20231020,000000,16.01,16.19,15.8,15.86,11957,0
+GNL_B.US,D,20231023,000000,15.9999,16.09,15.87,15.8828,6998,0
+GNL_B.US,D,20231024,000000,15.9626,16.97,15.8823,16.84,26040,0
+GNL_B.US,D,20231025,000000,16.76,16.76,16.13,16.43,10426,0
+GNL_B.US,D,20231026,000000,16.45,16.91,16.21,16.35,9238,0
+GNL_B.US,D,20231027,000000,16.13,16.13,15.84,16.11,8322,0
+GNL_B.US,D,20231030,000000,15.91,15.95,15.62,15.62,13364,0
+GNL_B.US,D,20231031,000000,15.62,16.33,15.61,15.77,25511,0
+GNL_B.US,D,20231101,000000,16.2,16.55,15.98,16.35,21465,0
+GNL_B.US,D,20231102,000000,16.5,16.9041,16.4718,16.52,14135,0
+GNL_B.US,D,20231103,000000,16.52,16.99,16.24,16.99,8512,0
+GNL_B.US,D,20231106,000000,17.16,17.5,16.7201,17.3,31861,0
+GNL_B.US,D,20231107,000000,17.15,17.92,17.15,17.49,8974,0
+GNL_B.US,D,20231108,000000,17.52,17.93,17.5,17.67,7522,0
+GNL_B.US,D,20231109,000000,17.9014,17.9014,17.05,17.295,4879,0
+GNL_B.US,D,20231110,000000,17.46,17.74,17.095,17.32,6509,0
+GNL_B.US,D,20231113,000000,17.4,17.805,17.4,17.5,14659,0
+GNL_B.US,D,20231114,000000,18.03,18.095,17.31,17.35,29349,0
+GNL_B.US,D,20231115,000000,17.53,17.8245,17.4,17.58,10054,0
+GNL_B.US,D,20231116,000000,17.82,17.82,17.32,17.53,6941,0
+GNL_B.US,D,20231117,000000,17.5,17.56,16.86,17.23,14429,0
+GNL_B.US,D,20231120,000000,17.23,17.5752,17.23,17.2764,3370,0
+GNL_B.US,D,20231121,000000,17.3,17.3,17.025,17.28,13781,0
+GNL_B.US,D,20231122,000000,16.93,17.1,16.73,16.9,12422,0
+GNL_B.US,D,20231124,000000,16.73,17.2092,16.72,16.89,4404,0
+GNL_B.US,D,20231127,000000,16.99,17.8787,16.99,17.35,15813,0
+GNL_B.US,D,20231128,000000,17.28,17.36,17.1,17.2679,8842,0
+GNL_B.US,D,20231129,000000,17.46,17.54,17.3734,17.41,7367,0
+GNL_B.US,D,20231130,000000,17.11,17.548,17.08,17.47,61780,0
+GNL_B.US,D,20231201,000000,17.45,17.85,17.4,17.79,46679,0
+GNL_B.US,D,20231204,000000,17.65,18.3419,17.65,18.31,8534,0
+GNL_B.US,D,20231205,000000,18.4,18.6848,18.14,18.36,14059,0
+GNL_B.US,D,20231206,000000,18.45,18.5,18.06,18.35,26846,0
+GNL_B.US,D,20231207,000000,18.27,19.21,18.27,19.2,23666,0
+GNL_B.US,D,20231208,000000,19.2,19.44,18.5543,18.74,12617,0
+GNL_B.US,D,20231211,000000,18.71,18.71,18.37,18.68,4894,0
+GNL_B.US,D,20231212,000000,18.68,18.79,18.34,18.79,5938,0
+GNL_B.US,D,20231213,000000,18.79,19.697,18.5,19.36,8048,0
+GNL_B.US,D,20231214,000000,19.59,20.19,19.19,19.89,17111,0
+GNL_B.US,D,20231215,000000,20.29,20.38,19.8,19.8,4940,0
+GNL_B.US,D,20231218,000000,19.695,20.03,19.54,19.74,9827,0
+GNL_B.US,D,20231219,000000,19.75,19.75,19.2,19.2,9815,0
+GNL_B.US,D,20231220,000000,19.2,19.7368,19.2,19.6,6142,0
+GNL_B.US,D,20231221,000000,19.75,19.75,19.34,19.51,18669,0
+GNL_B.US,D,20231222,000000,19.7,19.72,19.4535,19.5238,2619,0
+GNL_B.US,D,20231226,000000,19.7,19.7,19.63,19.68,14152,0
+GNL_B.US,D,20231227,000000,19.68,19.95,19.6,19.95,4937,0
+GNL_B.US,D,20231228,000000,20.15,20.3499,20,20.26,13101,0
+GNL_B.US,D,20231229,000000,20.07,21.07,20.07,20.76,9344,0
+GNL_B.US,D,20240102,000000,20.88,21.09,20.75,21.08,6686,0
+GNL_B.US,D,20240103,000000,20.86,21.21,20.83,20.86,9183,0
+GNL_B.US,D,20240104,000000,20.49,20.49,20.0269,20.0269,5173,0
+GNL_B.US,D,20240105,000000,20.4218,20.58,20.01,20.58,7411,0
+GNL_B.US,D,20240108,000000,20.5101,20.75,20.46,20.53,4433,0
+GNL_B.US,D,20240109,000000,20.5056,20.8,20.5,20.5,2432,0
+GNL_B.US,D,20240110,000000,20.87,20.87,20.26,20.26,12722,0
+GNL_B.US,D,20240111,000000,20.46,20.46,20.18,20.285,2727,0
+GNL_B.US,D,20240112,000000,20.3767,20.5,20.2,20.5,2693,0
+GNL_B.US,D,20240116,000000,20.78,20.78,20.18,20.3,8911,0
+GNL_B.US,D,20240117,000000,20.15,20.47,20.15,20.47,3604,0
+GNL_B.US,D,20240118,000000,20.3544,20.59,20.15,20.33,7514,0
+GNL_B.US,D,20240119,000000,20.585,20.585,20.1,20.36,4308,0
+GNL_B.US,D,20240122,000000,20.4,20.78,20.3287,20.49,5121,0
+GNL_B.US,D,20240123,000000,20.4888,20.79,20.43,20.49,7450,0
+GNL_B.US,D,20240124,000000,20.49,20.5,20.46,20.5,4853,0
+GNL_B.US,D,20240125,000000,20.5,20.63,20.48,20.63,3815,0
+GNL_B.US,D,20240126,000000,20.73,20.9099,20.47,20.63,4665,0
+GNL_B.US,D,20240129,000000,20.63,20.79,20.6083,20.6083,1683,0
+GNL_B.US,D,20240130,000000,20.42,20.42,20.42,20.42,333,0
+GNL_B.US,D,20240131,000000,20.68,20.71,20.68,20.71,2916,0
+GNL_B.US,D,20240201,000000,21.1,21.65,20.645,21.65,8184,0
+GNL_B.US,D,20240202,000000,21.185,21.53,21.1217,21.25,3876,0
+GNL_B.US,D,20240205,000000,21.25,21.25,20.82,21,1571,0
+GNL_B.US,D,20240206,000000,20.65,20.9,20.6216,20.9,1386,0
+GNL_B.US,D,20240207,000000,20.85,20.85,20.47,20.85,2022,0
+GNL_B.US,D,20240208,000000,20.78,20.78,20.47,20.5,12630,0
+GNL_B.US,D,20240209,000000,20.5,20.5,20.36,20.38,21048,0
+GNL_B.US,D,20240212,000000,20.36,20.5,20.36,20.48,9006,0
+GNL_B.US,D,20240213,000000,20.37,20.37,20.11,20.21,7664,0
+GNL_B.US,D,20240214,000000,20.49,20.5,20.2111,20.49,10726,0
+GNL_B.US,D,20240215,000000,20.5,20.75,20.2453,20.75,9859,0
+GNL_B.US,D,20240216,000000,20.75,20.75,20.25,20.575,9493,0
+GNL_B.US,D,20240220,000000,20.41,20.49,20.3,20.34,7414,0
+GNL_B.US,D,20240221,000000,20.25,20.45,19.95,19.98,7484,0
+GNL_B.US,D,20240222,000000,20.08,20.31,19.94,19.94,4644,0
+GNL_B.US,D,20240223,000000,19.95,20.3957,19.95,20,5322,0
+GNL_B.US,D,20240226,000000,19.95,19.97,19.8,19.97,4281,0
+GNL_B.US,D,20240227,000000,19.7276,20.14,19.7276,19.93,3253,0
+GNL_B.US,D,20240228,000000,20.16,20.37,19.81,20.17,8365,0
+GNL_B.US,D,20240229,000000,20.4,20.5,19.97,19.97,22933,0
+GNL_B.US,D,20240301,000000,19.96,20.3,19.96,20.045,6300,0
+GNL_B.US,D,20240304,000000,20.24,20.56,20.1528,20.2,6779,0
+GNL_B.US,D,20240305,000000,20.309,20.34,20.07,20.1519,6964,0
+GNL_B.US,D,20240306,000000,20.25,20.4999,20.07,20.1,13432,0
+GNL_B.US,D,20240307,000000,20.14,20.49,20,20.245,10188,0
+GNL_B.US,D,20240308,000000,20.18,20.325,20.0248,20.2,5862,0
+GNL_B.US,D,20240311,000000,20.35,20.47,20.15,20.385,9960,0
+GNL_B.US,D,20240312,000000,20.25,20.25,20.03,20.15,6470,0
+GNL_B.US,D,20240313,000000,20.32,20.32,19.93,19.93,7475,0
+GNL_B.US,D,20240314,000000,19.93,19.97,19.93,19.93,2019,0
+GNL_B.US,D,20240315,000000,20.15,20.15,19.9,19.9228,6881,0
+GNL_B.US,D,20240318,000000,19.92,20.02,19.65,19.7499,6482,0
+GNL_B.US,D,20240319,000000,19.84,20.19,19.8,20.19,12965,0
+GNL_B.US,D,20240320,000000,20.1,20.5,19.8101,20.48,4800,0
+GNL_B.US,D,20240321,000000,20.45,20.63,20.2924,20.63,5634,0
+GNL_B.US,D,20240322,000000,20.75,20.75,20.61,20.75,1800,0
+GNL_B.US,D,20240325,000000,20.74,20.74,20.1517,20.46,18194,0
+GNL_B.US,D,20240326,000000,19.92,20.443,19.92,19.99,12259,0
+GNL_B.US,D,20240327,000000,20.15,20.15,19.8,19.8,6273,0
+GNL_B.US,D,20240328,000000,19.8,20.2267,18.9,18.9,39421,0
+GNL_B.US,D,20240401,000000,19.32,20.08,19.22,19.89,46717,0
+GNL_B.US,D,20240402,000000,19.85,19.91,19.61,19.91,7908,0
+GNL_B.US,D,20240403,000000,19.87,20.18,19.87,20.13,4118,0
+GNL_B.US,D,20240404,000000,19.77,19.9,19.77,19.9,1843,0
+GNL_B.US,D,20240405,000000,19.9,19.9,19.64,19.78,4761,0
+GNL_B.US,D,20240408,000000,19.67,19.67,19.4607,19.53,5733,0
+GNL_B.US,D,20240409,000000,19.62,19.65,19.185,19.48,4918,0
+GNL_B.US,D,20240410,000000,19.74,19.74,18.85,18.91,6851,0
+GNL_B.US,D,20240411,000000,19.06,19.06,18.7,18.7,8945,0
+GNL_B.US,D,20240412,000000,18.8,19.2,18.68,18.76,4960,0
+GNL_B.US,D,20240415,000000,19.21,19.21,18.4,18.4425,7193,0
+GNL_B.US,D,20240416,000000,18.21,18.4257,18.01,18.13,2597,0
+GNL_B.US,D,20240417,000000,18.16,18.355,18,18.08,9566,0
+GNL_B.US,D,20240418,000000,18.08,18.21,17.9,18.13,12620,0
+GNL_B.US,D,20240419,000000,18.15,18.15,17.67,18,5869,0
+GNL_B.US,D,20240422,000000,18,18.565,18,18.4,7948,0
+GNL_B.US,D,20240423,000000,18.49,18.82,18.49,18.6661,6202,0
+GNL_B.US,D,20240424,000000,18.4292,18.95,18.4292,18.82,3236,0
+GNL_B.US,D,20240425,000000,18.71,18.71,18.09,18.56,2524,0
+GNL_B.US,D,20240426,000000,19,19.1794,18.67,18.9,6263,0
+GNL_B.US,D,20240429,000000,19.07,19.23,18.45,19,8363,0
+GNL_B.US,D,20240430,000000,18.9,19.29,18.7404,19.27,10880,0
+GNL_B.US,D,20240501,000000,19.3194,19.39,18.98,19.39,8371,0
+GNL_B.US,D,20240502,000000,19.3,19.31,18.99,19.01,4400,0
+GNL_B.US,D,20240503,000000,20.11,20.11,19.21,19.21,2409,0
+GNL_B.US,D,20240506,000000,19.54,19.54,19.31,19.475,2414,0
+GNL_B.US,D,20240507,000000,19.34,19.85,19.34,19.73,4218,0
+GNL_B.US,D,20240508,000000,19.7,19.7,19.15,19.2,4608,0
+GNL_B.US,D,20240509,000000,19.15,19.59,19.15,19.18,7771,0
+GNL_B.US,D,20240510,000000,19.16,19.49,19.06,19.28,3507,0
+GNL_B.US,D,20240513,000000,19.32,19.32,19.1681,19.1681,3268,0
+GNL_B.US,D,20240514,000000,19.6914,19.6914,19.2548,19.35,3397,0
+GNL_B.US,D,20240515,000000,19.39,19.67,19.36,19.59,3149,0
+GNL_B.US,D,20240516,000000,19.42,19.7894,19.0701,19.75,6758,0
+GNL_B.US,D,20240517,000000,19.61,19.7,19.4201,19.7,3316,0
+GNL_B.US,D,20240520,000000,19.56,19.56,19.5217,19.5217,871,0
+GNL_B.US,D,20240521,000000,19.35,19.53,19.35,19.47,7084,0
+GNL_B.US,D,20240522,000000,19.46,19.5899,19.21,19.22,6632,0
+GNL_B.US,D,20240523,000000,19.17,19.322,19.12,19.1455,3378,0
+GNL_B.US,D,20240524,000000,19.1,19.37,19.06,19.37,2036,0
+GNL_B.US,D,20240528,000000,19.6,19.8699,19.6,19.72,18475,0
+GNL_B.US,D,20240529,000000,19.77,19.77,19.4,19.52,8905,0
+GNL_B.US,D,20240530,000000,19.66,19.7622,19.49,19.64,3441,0
+GNL_B.US,D,20240531,000000,19.71,19.77,19.5,19.5,4092,0
+GNL_B.US,D,20240603,000000,19.61,19.78,19.55,19.55,3639,0
+GNL_B.US,D,20240604,000000,19.79,19.87,19.75,19.85,5211,0
+GNL_B.US,D,20240605,000000,19.85,19.85,19.6922,19.7702,2958,0
+GNL_B.US,D,20240606,000000,19.56,19.8192,19.56,19.6,3448,0
+GNL_B.US,D,20240607,000000,19.59,19.6,19.45,19.45,2455,0
+GNL_B.US,D,20240610,000000,19.65,19.81,19.51,19.62,3016,0
+GNL_B.US,D,20240611,000000,19.7,19.7,19.6325,19.6325,1036,0
+GNL_B.US,D,20240612,000000,19.79,20.05,19.7,19.7,6589,0
+GNL_B.US,D,20240613,000000,20,20,19.6301,19.85,3639,0
+GNL_B.US,D,20240614,000000,19.55,19.55,19.5128,19.5128,1625,0
+GNL_B.US,D,20240617,000000,19.52,19.7046,19.52,19.5531,8837,0
+GNL_B.US,D,20240618,000000,19.48,19.7217,19.48,19.56,1246,0
+GNL_B.US,D,20240620,000000,19.51,19.775,19.47,19.6,1971,0
+GNL_B.US,D,20240621,000000,19.98,19.98,19.77,19.88,3146,0
+GNL_B.US,D,20240624,000000,19.795,19.9812,19.79,19.9812,1448,0
+GNL_B.US,D,20240625,000000,20.01,20.01,19.86,19.96,3400,0
+GNL_B.US,D,20240626,000000,19.83,20.25,19.83,20.07,12213,0
+GNL_B.US,D,20240627,000000,20,20.75,19.99,20.5,19863,0
+GNL_B.US,D,20240628,000000,20.02,20.28,19.81,20.08,6239,0
+GNL_B.US,D,20240701,000000,19.83,20.32,19.83,20.32,966,0
+GNL_B.US,D,20240702,000000,20.34,20.38,20.075,20.2772,5098,0
+GNL_B.US,D,20240703,000000,20.42,20.52,20.3799,20.4,16093,0
+GNL_B.US,D,20240705,000000,19.97,20.34,19.17,20.34,8204,0
+GNL_B.US,D,20240708,000000,20.15,20.15,19.76,20.15,8548,0
+GNL_B.US,D,20240709,000000,19.91,20,19.57,19.6,9867,0
+GNL_B.US,D,20240710,000000,19.6,19.675,19.5,19.5,8237,0
+GNL_B.US,D,20240711,000000,19.61,19.82,19.61,19.76,7981,0
+GNL_B.US,D,20240712,000000,20.21,20.21,20.11,20.12,3339,0
+GNL_B.US,D,20240715,000000,20.4,20.4,20.13,20.22,5593,0
+GNL_B.US,D,20240716,000000,20.47,20.47,20.26,20.3,5857,0
+GNL_B.US,D,20240717,000000,20.26,20.31,20.26,20.3,2649,0
+GNL_B.US,D,20240718,000000,20.33,20.33,20.25,20.26,2649,0
+GNL_B.US,D,20240722,000000,20.48,20.48,20.2688,20.43,11751,0
+GNL_B.US,D,20240723,000000,20.43,20.46,20.25,20.46,20246,0
+GNL_B.US,D,20240724,000000,20.46,20.46,20.12,20.12,4004,0
+GNL_B.US,D,20240725,000000,20.385,20.389,20.17,20.28,6668,0
+GNL_B.US,D,20240726,000000,20.24,20.52,20.21,20.52,3986,0
+GNL_B.US,D,20240729,000000,20.47,20.4899,20.1901,20.1901,3632,0
+GNL_B.US,D,20240730,000000,20.05,20.36,20.05,20.24,3479,0
+GNL_B.US,D,20240731,000000,20.5,20.5,20.33,20.44,12791,0
+GNL_B.US,D,20240801,000000,20.03,20.42,20.03,20.24,12089,0
+GNL_B.US,D,20240802,000000,20.1327,20.286,20.1327,20.218,5140,0
+GNL_B.US,D,20240805,000000,20,20.19,19.88,20.03,15710,0
+GNL_B.US,D,20240806,000000,20.01,20.25,20.01,20.1,3324,0
+GNL_B.US,D,20240807,000000,20.3,20.3,19.83,20.17,9592,0
+GNL_B.US,D,20240808,000000,19.94,20.3,19.94,20.25,9717,0
+GNL_B.US,D,20240809,000000,20.3,20.3,19.83,20.2716,8070,0
+GNL_B.US,D,20240812,000000,20.3,20.3,20.21,20.2455,8844,0
+GNL_B.US,D,20240813,000000,20.3,20.47,20.3,20.47,7958,0
+GNL_B.US,D,20240814,000000,20.4308,20.86,20.4308,20.86,5973,0
+GNL_B.US,D,20240815,000000,20.5001,20.92,20.5001,20.92,6317,0
+GNL_B.US,D,20240816,000000,20.9,21.18,20.84,21.15,7181,0
+GNL_B.US,D,20240819,000000,21,21,20.42,20.67,20508,0
+GNL_B.US,D,20240820,000000,20.66,20.74,20.6,20.68,17645,0
+GNL_B.US,D,20240821,000000,20.61,20.81,20.6,20.81,4012,0
+GNL_B.US,D,20240822,000000,20.74,21,20.74,20.8,5873,0
+GNL_B.US,D,20240823,000000,20.66,21.0899,20.66,20.925,2810,0
+GNL_B.US,D,20240826,000000,20.9,21.15,20.9,21.15,8591,0
+GNL_B.US,D,20240827,000000,20.9,21.19,20.5001,21.19,13925,0
+GNL_B.US,D,20240828,000000,21,21.55,20.95,21.55,9387,0
+GNL_B.US,D,20240829,000000,21.5,21.5,21.25,21.43,7434,0
+GNL_B.US,D,20240830,000000,22.32,22.69,21.39,22.26,64437,0
+GNL_B.US,D,20240903,000000,22.16,22.59,22.16,22.32,29735,0
+GNL_B.US,D,20240904,000000,22.33,22.61,22.29,22.6,9872,0
+GNL_B.US,D,20240905,000000,22.59,22.78,22.59,22.7,7140,0
+GNL_B.US,D,20240906,000000,22.66,22.66,22.2501,22.45,3305,0
+GNL_B.US,D,20240909,000000,22.445,22.71,22.445,22.7,8697,0
+GNL_B.US,D,20240910,000000,22.76,22.76,22.6,22.73,3327,0
+GNL_B.US,D,20240911,000000,22.74,23.31,22.74,23.31,6715,0
+GNL_B.US,D,20240912,000000,22.91,23.27,22.62,22.62,7616,0
+GNL_B.US,D,20240913,000000,22.72,23.09,22.705,23.09,2695,0
+GNL_B.US,D,20240916,000000,23,23.39,23,23.35,6084,0
+GNL_B.US,D,20240917,000000,23.14,23.15,22.97,22.97,4531,0
+GNL_B.US,D,20240918,000000,23.17,23.17,22.65,22.79,26806,0
+GNL_B.US,D,20240919,000000,22.74,23.7,22.7,22.97,17235,0
+GNL_B.US,D,20240920,000000,22.97,23,22.75,22.98,2906,0
+GNL_B.US,D,20240923,000000,22.98,22.98,22.85,22.92,2375,0
+GNL_B.US,D,20240924,000000,22.96,22.96,22.95,22.95,473,0
+GNL_B.US,D,20240925,000000,23.3,23.3,22.99,23,8786,0
+GNL_B.US,D,20240926,000000,22.89,22.96,22.89,22.96,1818,0
+GNL_B.US,D,20240927,000000,23,23.0657,23,23.0657,3194,0
+GNL_B.US,D,20240930,000000,23.25,23.5,23.08,23.5,23936,0
+GNL_B.US,D,20241001,000000,23.46,23.665,23.2,23.665,17099,0
+GNL_B.US,D,20241002,000000,24.2089,24.2089,23.35,23.46,10421,0
+GNL_B.US,D,20241003,000000,23.6,23.88,23.495,23.6,7336,0
+GNL_B.US,D,20241004,000000,23.29,23.2999,22.8374,23.0955,2415,0
+GNL_B.US,D,20241007,000000,22.48,23,22.46,22.49,28989,0
+GNL_B.US,D,20241008,000000,22.66,23.08,22.568,22.75,17097,0
+GNL_B.US,D,20241009,000000,23.0632,23.25,22.5651,22.62,3559,0
+GNL_B.US,D,20241010,000000,22.7475,22.7475,22.74,22.74,1259,0
+GNL_B.US,D,20241011,000000,22.59,22.86,22.59,22.7,27068,0
+GNL_B.US,D,20241014,000000,22.83,22.83,22.64,22.73,38599,0
+GNL_B.US,D,20241015,000000,22.98,23.08,22.48,22.62,13320,0
+GNL_B.US,D,20241016,000000,22.92,23.12,22.64,22.76,11542,0
+GNL_B.US,D,20241017,000000,22.64,22.8,22.6,22.78,4675,0
+GNL_B.US,D,20241018,000000,22.87,22.87,22.76,22.8,3116,0
+GNL_B.US,D,20241021,000000,22.88,22.88,22.5,22.5,6071,0
+GNL_B.US,D,20241022,000000,22.5,22.86,22.5,22.72,2147,0
+GNL_B.US,D,20241023,000000,22.66,23.2,22.65,23.2,2205,0
+GNL_B.US,D,20241024,000000,23.15,23.15,22.5,22.5,1664,0
+GNL_B.US,D,20241025,000000,22.62,23,22.62,22.65,7144,0
+GNL_B.US,D,20241028,000000,22.65,22.87,22.5757,22.64,5096,0
+GNL_B.US,D,20241029,000000,22.2,22.44,21.92,22.35,15070,0
+GNL_B.US,D,20241030,000000,22.25,22.28,21.75,21.89,9116,0
+GNL_B.US,D,20241031,000000,21.9,21.9,21.34,21.4,9777,0
+GNL_B.US,D,20241101,000000,21.35,21.5,21.29,21.33,9325,0
+GNL_B.US,D,20241104,000000,21.33,21.33,21.12,21.25,13096,0
+GNL_B.US,D,20241105,000000,21.2091,21.76,20.96,21.76,22049,0
+GNL_B.US,D,20241106,000000,21.55,21.75,21.09,21.75,4649,0
+GNL_B.US,D,20241107,000000,21.68,21.9,21.41,21.41,6112,0
+GNL_B.US,D,20241108,000000,21.53,22.05,21.53,22,5139,0
+GNL_B.US,D,20241111,000000,22.1773,22.2,21.9856,22.1,9752,0
+GNL_B.US,D,20241112,000000,22.1,22.1904,22.05,22.0511,6390,0
+GNL_B.US,D,20241113,000000,22.149884,22.19,22.05,22.19,3800,0
+GNL_B.US,D,20241114,000000,22.125,22.205,22.1,22.2,2418,0
+GNL_B.US,D,20241115,000000,22.06,22.33,21.97,22,42868,0
+GNL_B.US,D,20241118,000000,21.9,21.9,21.75,21.7747,4233,0
+GNL_B.US,D,20241119,000000,21.75,21.8,21.6131,21.69,3356,0
+GNL_B.US,D,20241120,000000,21.56,21.56,21.115,21.3186,5068,0
+GNL_B.US,D,20241121,000000,21.5974,21.805,21.4,21.805,17526,0
+GNL_B.US,D,20241122,000000,21.95,22.21,21.9,22,5502,0
+GNL_B.US,D,20241125,000000,22.08,22.14,22.0699,22.0699,10974,0
+GNL_B.US,D,20241126,000000,22.2812,22.2812,22,22.1268,3574,0
+GNL_B.US,D,20241127,000000,22.12,22.3,22.12,22.15,7551,0
+GNL_B.US,D,20241129,000000,22.34,22.37,21.85,22.15,5038,0
+GNL_B.US,D,20241202,000000,21.4908,22.15,21.4101,21.75,4120,0
+GNL_B.US,D,20241203,000000,21.4562,22.47,21.4562,22.0906,2143,0
+GNL_B.US,D,20241204,000000,22.295,22.35,22.128,22.28,5115,0
+GNL_B.US,D,20241205,000000,22.28,22.3881,21.9,21.9,3271,0
+GNL_B.US,D,20241206,000000,22.3465,22.3465,21.63,21.7,980,0
+GNL_B.US,D,20241209,000000,21.4001,21.7,21.2935,21.7,6945,0
+GNL_B.US,D,20241210,000000,21.34,21.7233,21.34,21.5,3871,0
+GNL_B.US,D,20241211,000000,21.8499,21.8499,21.5,21.51,6119,0
+GNL_B.US,D,20241212,000000,21.51,21.85,21.48,21.85,13731,0
+GNL_B.US,D,20241213,000000,21.5526,22.03,21.1501,22.03,10356,0
+GNL_B.US,D,20241216,000000,22.08,22.08,21.12,21.17,11763,0
+GNL_B.US,D,20241217,000000,21.47,21.59,21.03,21.03,6131,0
+GNL_B.US,D,20241218,000000,21,21.25,20.83,20.91,6000,0
+GNL_B.US,D,20241219,000000,20.4223,20.91,20.1855,20.9,7142,0
+GNL_B.US,D,20241220,000000,21.0045,21.15,20.9,21.15,3474,0
+GNL_B.US,D,20241223,000000,21.425,21.48,20.5701,21.35,8647,0
+GNL_B.US,D,20241224,000000,21.4,21.45,21.35,21.44,9063,0
+GNL_B.US,D,20241226,000000,21.14,21.15,21.1,21.1,1651,0
+GNL_B.US,D,20241227,000000,21.2,21.2599,21.1,21.2,12131,0
+GNL_B.US,D,20241230,000000,21.295,21.295,21,21.2001,4655,0
+GNL_B.US,D,20241231,000000,21.2,21.45,21.2,21.45,8020,0
+GNL_B.US,D,20250102,000000,21.4171,21.65,21.2957,21.46,9763,0
+GNL_B.US,D,20250103,000000,20.8441,21.26,20.8441,21.26,4526,0
+GNL_B.US,D,20250106,000000,21.24,21.7,20.9101,21.5,1949,0
+GNL_B.US,D,20250107,000000,21.76,21.76,20.91,21.49,8414,0
+GNL_B.US,D,20250108,000000,20.95,21.1,20.91,21,5846,0
+GNL_B.US,D,20250110,000000,20.85,20.941,20.17,20.34,4294,0
+GNL_B.US,D,20250113,000000,20.34,20.34,19.61,19.78,62658,0
+GNL_B.US,D,20250114,000000,19.8,20.2768,19.75,19.98,13181,0
+GNL_B.US,D,20250115,000000,20.51,20.99,20.105,20.2,7209,0
+GNL_B.US,D,20250116,000000,20.215,20.6,20.21,20.35,12149,0
+GNL_B.US,D,20250117,000000,20.3966,20.7,20.31,20.31,5591,0
+GNL_B.US,D,20250121,000000,20.25,20.69,20.16,20.69,13164,0
+GNL_B.US,D,20250122,000000,20.77,20.8599,20.5,20.8599,8176,0
+GNL_B.US,D,20250123,000000,20.4342,21.082,20.39,20.64,8902,0
+GNL_B.US,D,20250124,000000,21.035,21.15,20.59,21.14,4468,0
+GNL_B.US,D,20250127,000000,20.85,21.3,20.7597,21.25,2112,0
+GNL_B.US,D,20250128,000000,20.75,21.63,20.75,21.41,8815,0
+GNL_B.US,D,20250129,000000,21.0133,21.47,21.0133,21.25,2750,0
+GNL_B.US,D,20250130,000000,20.78,21.01,20.78,21.01,979,0
+GNL_B.US,D,20250131,000000,20.92,21.16,20.81,21.16,3710,0
+GNL_B.US,D,20250203,000000,21.29,21.38,21.15,21.38,11845,0
+GNL_B.US,D,20250204,000000,21.3,21.44,21.21,21.25,22003,0
+GNL_B.US,D,20250205,000000,21.45,21.45,21.25,21.31,5812,0
+GNL_B.US,D,20250206,000000,21.35,21.4,21.3,21.3,4393,0
+GNL_B.US,D,20250207,000000,21.25,21.37,21.2,21.2,5134,0
+GNL_B.US,D,20250210,000000,21.3,21.3,21.15,21.15,7608,0
+GNL_B.US,D,20250211,000000,21.09,21.15,21,21,23860,0
+GNL_B.US,D,20250212,000000,20.8418,20.98,20.6301,20.69,22631,0
+GNL_B.US,D,20250213,000000,20.68,20.71,20.65,20.6641,18521,0
+GNL_B.US,D,20250214,000000,20.7392,20.7392,20.61,20.63,8795,0
+GNL_B.US,D,20250218,000000,20.61,20.7,20.3314,20.45,28832,0
+GNL_B.US,D,20250219,000000,20.41,20.65,20.3,20.3,50361,0
+GNL_B.US,D,20250220,000000,20.23,20.52,20.15,20.52,39853,0
+GNL_B.US,D,20250221,000000,20.45,20.45,20.225,20.35,5307,0
+GNL_B.US,D,20250224,000000,20.21,20.3801,20.21,20.28,17220,0
+GNL_B.US,D,20250225,000000,20.29,20.69,20.18,20.26,22994,0
+GNL_B.US,D,20250226,000000,20.4,20.7999,20.27,20.55,17488,0
+GNL_B.US,D,20250227,000000,20.55,20.78,20.5349,20.775,8988,0
+GNL_B.US,D,20250228,000000,20.6675,21.27,20.27,20.83,59887,0
+GNL_B.US,D,20250303,000000,21.1137,21.38,20.69,21.38,8009,0
+GNL_B.US,D,20250304,000000,21.45,21.74,20.9813,21.5,12495,0
+GNL_B.US,D,20250305,000000,21.7207,21.7207,21.5,21.62,9174,0
+GNL_B.US,D,20250306,000000,21.55,21.55,21.47,21.48,32222,0
+GNL_B.US,D,20250307,000000,21.48,21.65,21.3249,21.63,15673,0
+GNL_B.US,D,20250310,000000,21.575,21.745,21.5107,21.7,11508,0
+GNL_B.US,D,20250311,000000,21.75,21.9491,21.75,21.91,5814,0
+GNL_B.US,D,20250312,000000,21.66,21.8,21.5101,21.8,9726,0
+GNL_B.US,D,20250313,000000,21.63,21.99,21.5,21.9,4911,0
+GNL_B.US,D,20250314,000000,21.6963,21.87,21.46,21.46,3912,0
+GNL_B.US,D,20250317,000000,21.46,21.6204,21.46,21.5,4156,0
+GNL_B.US,D,20250318,000000,21.8906,21.8906,21.5,21.72,3452,0
+GNL_B.US,D,20250319,000000,21.74,21.74,21.51,21.6375,1476,0
+GNL_B.US,D,20250320,000000,21.74,21.74,21.7323,21.7323,655,0
+GNL_B.US,D,20250321,000000,21.9326,21.9326,21.78,21.84,1461,0
+GNL_B.US,D,20250324,000000,21.86,21.96,21.6,21.6,6571,0
+GNL_B.US,D,20250325,000000,21.67,21.78,21.61,21.61,1731,0
+GNL_B.US,D,20250326,000000,21.65,21.69,21.5067,21.51,3306,0
+GNL_B.US,D,20250327,000000,21.52,21.64,21.3251,21.475,3126,0
+GNL_B.US,D,20250328,000000,21.5,21.54,21.37,21.37,2219,0
+GNL_B.US,D,20250331,000000,21.35,21.755,21.35,21.61,19934,0
+GNL_B.US,D,20250401,000000,21.49,21.61,21.35,21.5881,4985,0
+GNL_B.US,D,20250402,000000,21.5832,21.63,21.56,21.62,7078,0
+GNL_B.US,D,20250403,000000,21.31,21.61,21.21,21.45,8471,0
+GNL_B.US,D,20250404,000000,20.7245,21.12,20.4187,20.6,27550,0
+GNL_B.US,D,20250407,000000,19.24,20.629,19.24,19.8,17639,0
+GNL_B.US,D,20250408,000000,20,20.2,19.25,19.25,6009,0
+GNL_B.US,D,20250409,000000,19.01,19.71,18.6819,19.7,16217,0
+GNL_B.US,D,20250410,000000,18.96,19.8,18.92,19.8,1165,0
+GNL_B.US,D,20250411,000000,19.79,19.79,18.98,19.312,2931,0
+GNL_B.US,D,20250414,000000,19.77,19.8,19.45,19.45,2265,0
+GNL_B.US,D,20250415,000000,19.684,20.15,19.684,20.15,4498,0
+GNL_B.US,D,20250416,000000,20.58,20.69,20.1915,20.244,4037,0
+GNL_B.US,D,20250417,000000,20.35,20.8931,20.3142,20.3142,1354,0
+GNL_B.US,D,20250421,000000,20.1477,20.26,19.99,20.01,3334,0
+GNL_B.US,D,20250422,000000,20.5598,20.5598,20.01,20.24,3140,0
+GNL_B.US,D,20250423,000000,20.745,21.11,20.24,20.4199,2016,0
+GNL_B.US,D,20250424,000000,20.96,20.97,20.79,20.97,1113,0
+GNL_B.US,D,20250425,000000,21,21.39,20.9214,21.39,2637,0
+GNL_B.US,D,20250428,000000,20.8678,21.71,20.8678,21.71,5097,0
+GNL_B.US,D,20250429,000000,21.52,21.65,21.52,21.65,4752,0
+GNL_B.US,D,20250430,000000,20.8989,21.66,20.8989,21.53,4165,0
+GNL_B.US,D,20250501,000000,21.43,21.65,21.348,21.348,7917,0
+GNL_B.US,D,20250502,000000,20.92,21.63,20.92,21.53,3784,0
+GNL_B.US,D,20250505,000000,21.06,21.4,21.06,21.35,1547,0
+GNL_B.US,D,20250506,000000,21.2423,21.35,21.0308,21.09,5848,0
+GNL_B.US,D,20250507,000000,21.1,21.34,21.1,21.1,5286,0
+GNL_B.US,D,20250508,000000,21.0174,21.2172,21.0174,21.21,1888,0
+GNL_B.US,D,20250509,000000,21.6499,21.6499,21.215,21.3507,3587,0
+GNL_B.US,D,20250512,000000,21.45,21.67,21.39,21.52,14621,0
+GNL_B.US,D,20250513,000000,20.8237,21.67,20.8237,21.46,6700,0
+GNL_B.US,D,20250514,000000,20.878,21.6,20.878,21.53,7035,0
+GNL_B.US,D,20250515,000000,21.67,21.68,21.381,21.381,6016,0
+GNL_B.US,D,20250516,000000,21.68,21.68,21.34,21.53,3218,0
+GNL_B.US,D,20250519,000000,20.8809,21.54,20.8809,21.42,7177,0
+GNL_B.US,D,20250520,000000,21.2213,21.54,21.2213,21.54,3453,0
+GNL_B.US,D,20250521,000000,21.39,21.49,21.13,21.195,4098,0
+GNL_B.US,D,20250522,000000,21.1,21.44,21.1,21.26,3858,0
+GNL_B.US,D,20250523,000000,21.4,21.4,21.28,21.28,796,0
+GNL_B.US,D,20250527,000000,21.386,21.386,21.01,21.25,3705,0
+GNL_B.US,D,20250528,000000,21.02,21.23,20.685,21.1,19702,0
+GNL_B.US,D,20250529,000000,21,21.06,20.99,21.0599,2023,0
+GNL_B.US,D,20250530,000000,21.19,21.19,20.912,21.19,3022,0
+GNL_B.US,D,20250602,000000,21,21.25,20.94,20.95,5379,0
+GNL_B.US,D,20250603,000000,21.0001,21.05,21.0001,21.05,555,0
+GNL_B.US,D,20250604,000000,21.03,21.06,21.03,21.04,2143,0
+GNL_B.US,D,20250605,000000,21.15,21.15,20.98,21.14,1766,0
+GNL_B.US,D,20250606,000000,20.96,20.96,20.91,20.9101,970,0
+GNL_B.US,D,20250609,000000,21.0793,21.0793,20.86,21.0784,944,0
+GNL_B.US,D,20250610,000000,21.09,21.09,20.97,21.0406,2211,0
+GNL_B.US,D,20250611,000000,21.05,21.2,21.05,21.1987,3070,0
+GNL_B.US,D,20250612,000000,21.11,21.28,21.0875,21.18,10157,0
+GNL_B.US,D,20250613,000000,21,21.13,21,21.13,1897,0
+GNL_B.US,D,20250616,000000,21.09,21.23,21.0014,21.0014,3114,0
+GNL_B.US,D,20250617,000000,20.9601,21.05,20.9601,20.98,1679,0
+GNL_B.US,D,20250618,000000,21.16,21.16,21.16,21.16,190,0
+GNL_B.US,D,20250620,000000,20.96,21.05,20.96,21.04,1923,0
+GNL_B.US,D,20250623,000000,21,21.08,20.94,21.06,2464,0
+GNL_B.US,D,20250624,000000,21.04,21.24,21.04,21.18,6589,0
+GNL_B.US,D,20250625,000000,21.24,21.31,21.18,21.18,2160,0
+GNL_B.US,D,20250626,000000,21.1704,21.2331,21.1578,21.1578,2287,0
+GNL_B.US,D,20250627,000000,21.2388,21.2388,21.16,21.16,1499,0
+GNL_B.US,D,20250630,000000,21.16,21.17,20.67,20.93,48527,0
+GNL_B.US,D,20250701,000000,21.09,21.2,21.03,21.1464,7665,0
+GNL_B.US,D,20250702,000000,20.9631,21.27,20.9631,21.27,9053,0
+GNL_B.US,D,20250703,000000,20.92,21,20.885,21,4988,0
+GNL_B.US,D,20250707,000000,21.08,21.24,20.9387,21,6849,0
+GNL_B.US,D,20250708,000000,20.8124,21.11,20.8124,20.96,9747,0
+GNL_B.US,D,20250709,000000,21,21.05,20.9301,21.05,8794,0
+GNL_B.US,D,20250710,000000,21.05,21.24,20.905,21.24,7005,0
+GNL_B.US,D,20250711,000000,21.22,21.2423,21.09,21.18,1733,0
+GNL_B.US,D,20250714,000000,20.9,21.24,20.9,21.24,2959,0
+GNL_B.US,D,20250715,000000,21.075,21.25,21.0001,21.25,2373,0
+GNL_B.US,D,20250716,000000,21.005,21.46,21.005,21.3,14800,0
+GNL_B.US,D,20250717,000000,21.11,21.3,21.11,21.2458,2735,0
+GNL_B.US,D,20250718,000000,21.26,21.28,21.11,21.2145,3285,0
+GNL_B.US,D,20250721,000000,21.24,21.3,21.24,21.3,2189,0
+GNL_B.US,D,20250722,000000,21.25,21.25,21.15,21.25,1578,0
+GNL_B.US,D,20250723,000000,21.2,21.3,21.16,21.3,2431,0
+GNL_B.US,D,20250724,000000,21.2,21.24,21,21.23,3358,0
+GNL_B.US,D,20250725,000000,21.3,21.3,21.2,21.3,4067,0
+GNL_B.US,D,20250728,000000,20.8988,21.36,20.8988,21.36,2922,0
+GNL_B.US,D,20250729,000000,21.29,21.31,21.29,21.31,1353,0
+GNL_B.US,D,20250730,000000,21.02,21.38,21.02,21.36,7641,0
+GNL_B.US,D,20250731,000000,20.965,21.34,20.9499,21.34,5261,0
+GNL_B.US,D,20250801,000000,21.0092,21.22,21,21.22,1959,0
+GNL_B.US,D,20250804,000000,21.3034,21.35,21.16,21.35,8196,0
+GNL_B.US,D,20250805,000000,21.35,21.36,21.32,21.34,16018,0
+GNL_B.US,D,20250806,000000,21.32,21.42,21.16,21.36,22238,0
+GNL_B.US,D,20250807,000000,21.05,21.2,20.9,20.93,8618,0
+GNL_B.US,D,20250808,000000,21.01,21.185,21.01,21.185,3376,0
+GNL_B.US,D,20250811,000000,21.15,21.425,21.043,21.31,8521,0
+GNL_B.US,D,20250812,000000,21.3,21.4495,21.3,21.4,1871,0
+GNL_B.US,D,20250813,000000,21.45,21.59,21.4,21.59,4714,0
+GNL_B.US,D,20250814,000000,21.32,21.69,21.32,21.65,5356,0
+GNL_B.US,D,20250815,000000,21.67,21.67,21.5,21.64,1478,0
+GNL_B.US,D,20250818,000000,21.5,21.9608,21.5,21.9,4504,0
+GNL_B.US,D,20250819,000000,21.81,22.64,21.66,22.39,12572,0
+GNL_B.US,D,20250820,000000,22.613,22.613,22.31,22.37,1248,0
+GNL_B.US,D,20250821,000000,22.5539,22.5539,22.1486,22.33,1622,0
+GNL_B.US,D,20250822,000000,22.69,22.69,22.64,22.64,4506,0
+GNL_B.US,D,20250825,000000,22.6,22.645,22.55,22.57,9191,0
+GNL_B.US,D,20250826,000000,22.5702,22.5702,22.4808,22.4808,1190,0
+GNL_B.US,D,20250827,000000,22.2545,22.55,22.2545,22.55,1678,0
+GNL_B.US,D,20250828,000000,22.1,22.66,22.1,22.6213,5140,0
+GNL_B.US,D,20250829,000000,21.567,22.8,21,22.69,30281,0
+GNL_B.US,D,20250902,000000,22.5,22.6999,22.425,22.55,7348,0
+GNL_B.US,D,20250903,000000,22.45,22.535,22.184,22.535,22726,0
+GNL_B.US,D,20250905,000000,22.64,22.8599,22.5486,22.74,6721,0
+GNL_B.US,D,20250908,000000,22.88,23.01,22.88,22.9052,3408,0
+GNL_B.US,D,20250909,000000,22.89,23.01,22.8601,22.92,24767,0
+GNL_B.US,D,20250910,000000,22.96,23.1223,22.914,23.07,20235,0
+GNL_B.US,D,20250911,000000,23.07,23.1866,22.7572,23.13,17311,0
+GNL_B.US,D,20250912,000000,23.1246,23.15,23.0788,23.13,5556,0
+GNL_B.US,D,20250915,000000,23.29,23.29,22.95,23.18,13675,0
+GNL_B.US,D,20250916,000000,23.155,23.2298,23.14,23.22,11557,0
+GNL_B.US,D,20250917,000000,23.18,23.22,23.12,23.17,6061,0
+GNL_B.US,D,20250918,000000,23.15,23.32,23.1,23.185,11880,0
+GNL_B.US,D,20250919,000000,23.48,23.49,23.27,23.45,4905,0
+GNL_B.US,D,20250922,000000,23.6,23.625,23.4,23.49,6375,0
+GNL_B.US,D,20250923,000000,23.44,23.9118,23.07,23.37,5583,0
+GNL_B.US,D,20250924,000000,23.33,23.441,23.17,23.2825,5260,0
+GNL_B.US,D,20250925,000000,23.35,23.4,23.2901,23.37,6191,0
+GNL_B.US,D,20250926,000000,23.46,23.53,23.45,23.5201,3777,0
+GNL_B.US,D,20250929,000000,23.52,23.7354,23.51,23.57,15750,0
+GNL_B.US,D,20250930,000000,23.37,23.3701,22.75,23.29,7783,0
+GNL_B.US,D,20251001,000000,23.2719,23.32,22.92,23.2875,4338,0
+GNL_B.US,D,20251002,000000,23.01,23.3,22.89,22.89,5155,0
+GNL_B.US,D,20251003,000000,23.8274,23.8274,21.74,22.25,7132,0
+GNL_B.US,D,20251006,000000,21.57,22.7353,21.57,21.75,4950,0
+GNL_B.US,D,20251007,000000,21.95,22.25,21.85,21.85,3705,0
+GNL_B.US,D,20251008,000000,22.5,22.5899,21.9,22.495,2197,0
+GNL_B.US,D,20251009,000000,22.01,22.36,22.01,22.15,5979,0
+GNL_B.US,D,20251010,000000,22.27,22.47,22.15,22.47,6238,0
+GNL_B.US,D,20251013,000000,22.68,22.68,22.228,22.472,2015,0
+GNL_B.US,D,20251014,000000,22.22,22.61,22.22,22.405,1100,0
+GNL_B.US,D,20251015,000000,22.5,22.69,22.0693,22.2,5540,0
+GNL_B.US,D,20251016,000000,22.03,22.85,22.03,22.36,746,0
+GNL_B.US,D,20251017,000000,22.6203,22.6203,22.25,22.25,1145,0
+GNL_B.US,D,20251020,000000,22.55,22.78,22.06,22.63,5914,0
+GNL_B.US,D,20251021,000000,22.7648,22.78,22.58,22.74,3116,0
+GNL_B.US,D,20251022,000000,22.59,22.85,22.41,22.46,1296,0
+GNL_B.US,D,20251023,000000,22.41,22.78,22.39,22.78,2192,0
+GNL_B.US,D,20251024,000000,22.5,22.92,22.5,22.5,510,0
+GNL_B.US,D,20251027,000000,22.74,22.77,22.71,22.74,2063,0
+GNL_B.US,D,20251028,000000,22.8,22.98,22.6454,22.8838,3143,0
+GNL_B.US,D,20251029,000000,22.56,22.89,22.56,22.89,2257,0
+GNL_B.US,D,20251030,000000,22.83,22.9912,22.81,22.9912,1284,0
+GNL_B.US,D,20251031,000000,22.5,23.1199,22.06,22.25,14799,0
+GNL_B.US,D,20251103,000000,22.25,22.26,22.25,22.26,1286,0
+GNL_B.US,D,20251104,000000,22,22.23,22,22.02,2704,0
+GNL_B.US,D,20251105,000000,22.2,22.375,22.1204,22.375,1355,0
+GNL_B.US,D,20251106,000000,22.49,22.79,21.85,21.9265,21388,0
+GNL_B.US,D,20251107,000000,21.9902,21.9902,21.89,21.89,3103,0
+GNL_B.US,D,20251110,000000,22.1423,22.74,21.6601,21.9063,4007,0
+GNL_B.US,D,20251111,000000,22.15,22.6,21.87,22.55,6791,0
+GNL_B.US,D,20251112,000000,22.355,22.4201,22.0301,22.41,3944,0
+GNL_B.US,D,20251113,000000,22.21,22.446,22.01,22.3,2815,0
+GNL_B.US,D,20251114,000000,22.03,22.44,22.03,22.44,1472,0
+GNL_B.US,D,20251117,000000,22.29,22.42,22.1,22.3,1022,0
+GNL_B.US,D,20251118,000000,22.32,22.49,22.2001,22.23,4102,0
+GNL_B.US,D,20251119,000000,22.28,22.28,22.08,22.11,1863,0
+GNL_B.US,D,20251120,000000,21.935,22.028,21.67,21.69,4244,0
+GNL_B.US,D,20251121,000000,21.68,21.73,21.198,21.27,6127,0
+GNL_B.US,D,20251124,000000,21,22,21,21.74,20882,0
+GNL_B.US,D,20251125,000000,21.75,22.14,21.61,21.63,12902,0
+GNL_B.US,D,20251126,000000,21.95,21.95,21.25,21.483,3389,0
+GNL_B.US,D,20251201,000000,22.214,22.3,21.25,21.31,21790,0
+GNL_B.US,D,20251202,000000,21.79,21.81,21.5,21.51,6611,0
+GNL_B.US,D,20251203,000000,21.75,21.81,21.51,21.594,4362,0
+GNL_B.US,D,20251204,000000,21.5,21.57,21.4,21.4,1473,0
+GNL_B.US,D,20251205,000000,21.5815,21.9246,21.5815,21.78,3922,0
+GNL_B.US,D,20251208,000000,21.82,21.94,21.71,21.7284,2693,0
+GNL_B.US,D,20251209,000000,21.9,22.17,21.85,21.98,7492,0
+GNL_B.US,D,20251210,000000,21.92,22.17,21.92,22.17,2279,0
+GNL_B.US,D,20251211,000000,22.24,22.37,22.061,22.061,1359,0
+GNL_B.US,D,20251212,000000,22.18,22.18,22.04,22.04,627,0
+GNL_B.US,D,20251215,000000,22,22.15,22,22.1298,933,0
+GNL_B.US,D,20251216,000000,22.2,22.2,21.9287,22.11,5880,0
+GNL_B.US,D,20251217,000000,22.35,22.35,22.25,22.25,709,0
+GNL_B.US,D,20251218,000000,21.92,22.24,21.92,22.2001,2222,0
+GNL_B.US,D,20251219,000000,22.0404,22.49,21.9547,22.49,6712,0
+GNL_B.US,D,20251222,000000,22.6,22.76,22.6,22.7434,1645,0
+GNL_B.US,D,20251223,000000,22.91,22.91,22.6,22.75,1522,0
+GNL_B.US,D,20251224,000000,22.68,22.68,22.42,22.42,455,0
+GNL_B.US,D,20251226,000000,22.549,22.549,22.549,22.549,260,0
+GNL_B.US,D,20251229,000000,21.9801,22.97,21.98,22.97,3427,0
+GNL_B.US,D,20251230,000000,22.98,23.36,22.7583,23.2,5006,0
+GNL_B.US,D,20251231,000000,23.74,23.74,23,23,21712,0
+GNL_B.US,D,20260102,000000,22.995,22.995,22.25,22.47,2943,0
+GNL_B.US,D,20260105,000000,22.42,22.7,21.97,21.97,4415,0
+GNL_B.US,D,20260106,000000,22.11,22.38,22.035,22.38,2744,0
+GNL_B.US,D,20260107,000000,22.27,22.27,22.27,22.27,1672,0
+GNL_B.US,D,20260108,000000,22.66,22.66,22.66,22.66,672,0
+GNL_B.US,D,20260109,000000,22.35,22.505,22.32,22.505,1510,0
+GNL_B.US,D,20260112,000000,22.5,22.9,22.38,22.89,2185,0
+GNL_B.US,D,20260113,000000,22.28,23,22.28,22.8,10374,0
+GNL_B.US,D,20260114,000000,22.46,23,22.4289,22.71,727,0
+GNL_B.US,D,20260115,000000,23,23,22.3565,22.83,2536,0
+GNL_B.US,D,20260116,000000,22.9,23,22.65,22.65,10673,0
+GNL_B.US,D,20260120,000000,22.75,22.8516,22.53,22.77,4844,0
+GNL_B.US,D,20260121,000000,22.6096,23.1,22.52,22.91,4908,0
+GNL_B.US,D,20260122,000000,22.96,22.96,22.81,22.95,5781,0
+GNL_B.US,D,20260123,000000,23.13,23.23,23.11,23.17,2279,0
+GNL_B.US,D,20260126,000000,23.06,23.29,23.01,23.2,27780,0
+GNL_B.US,D,20260127,000000,23.25,23.4,23.16,23.35,8016,0
+GNL_B.US,D,20260128,000000,23.15,23.35,22.772,22.9,7350,0
+GNL_B.US,D,20260129,000000,22.76,22.99,22.75,22.99,3812,0
+GNL_B.US,D,20260130,000000,22.99,23.1,22.6402,22.85,2265,0
+GNL_B.US,D,20260202,000000,22.755,23.02,22.755,22.76,1267,0
+GNL_B.US,D,20260203,000000,22.76,22.955,22.6508,22.85,2415,0
+GNL_B.US,D,20260204,000000,22.61,22.75,22.51,22.74,2223,0
+GNL_B.US,D,20260205,000000,22.7,22.99,22.4,22.4,22216,0
+GNL_B.US,D,20260206,000000,22.6,22.6,22.4675,22.5,1059,0
+GNL_B.US,D,20260209,000000,22.6353,22.8,22.4,22.59,1012,0
+GNL_B.US,D,20260210,000000,22.55,22.8,22.41,22.55,1722,0
+GNL_B.US,D,20260211,000000,22.6001,22.76,22.4537,22.6,4980,0
+GNL_B.US,D,20260212,000000,22.695,22.695,22.5112,22.5112,2845,0
+GNL_B.US,D,20260213,000000,22.45,22.97,22.4001,22.46,5855,0
+GNL_B.US,D,20260217,000000,22.55,23,22.47,22.84,11745,0
+GNL_B.US,D,20260218,000000,22.845,23.35,22.84,22.87,17022,0
diff --git a/daily/us/nyse stocks/1/gols.us.txt b/daily/us/nyse stocks/1/gols.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7bb0170391d1ad1998315b4dff01d67e76cbc37
--- /dev/null
+++ b/daily/us/nyse stocks/1/gols.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOLS.US,D,20260105,000000,25.0699,25.18,25.06,25.131,3847,0
+GOLS.US,D,20260106,000000,25.1,25.13,25.044,25.0849,9482,0
+GOLS.US,D,20260107,000000,24.88,24.985,24.869,24.869,970,0
+GOLS.US,D,20260108,000000,24.95,25.4,24.84,24.969,5717,0
+GOLS.US,D,20260109,000000,24.995,25.06,24.938,24.938,6194,0
+GOLS.US,D,20260112,000000,24.95,25.06,24.94,25.0312,4768,0
+GOLS.US,D,20260113,000000,25.005,25.1,24.9725,25.0814,10191,0
+GOLS.US,D,20260114,000000,25.1,25.18,25.05,25.1271,31687,0
+GOLS.US,D,20260115,000000,25.16,25.2,25.11,25.1107,8328,0
+GOLS.US,D,20260116,000000,25.1,25.83,24.9835,25.018,4548,0
+GOLS.US,D,20260120,000000,25,25,24.8,24.8035,6301,0
+GOLS.US,D,20260121,000000,24.8,25.5,24.695,24.889,5536,0
+GOLS.US,D,20260122,000000,25,25.06,24.9,24.918,1520,0
+GOLS.US,D,20260123,000000,24.9,25.39,24.84,25.031,1236,0
+GOLS.US,D,20260126,000000,25.12,25.12,25.005,25.07,2631,0
+GOLS.US,D,20260127,000000,25.01,25.07,24.8495,25.0005,7707,0
+GOLS.US,D,20260128,000000,25.005,25.005,24.83,24.88,4706,0
+GOLS.US,D,20260129,000000,24.92,24.9561,24.74,24.9561,7102,0
+GOLS.US,D,20260130,000000,24.96,24.96,24.68,24.841,4407,0
+GOLS.US,D,20260202,000000,24.81,24.88,24.79,24.79,3583,0
+GOLS.US,D,20260203,000000,24.5185,24.56,24.3385,24.48,5727,0
+GOLS.US,D,20260204,000000,24.5785,24.68,24.5413,24.677,2989,0
+GOLS.US,D,20260205,000000,24.56,24.56,24.263,24.3001,3036,0
+GOLS.US,D,20260206,000000,24.5,24.5026,24.355,24.5026,3224,0
+GOLS.US,D,20260209,000000,24.65,24.65,24.62,24.6252,1278,0
+GOLS.US,D,20260210,000000,24.935,25.1,24.935,25.0053,1589,0
+GOLS.US,D,20260211,000000,24.85,24.9185,24.83,24.8441,4598,0
+GOLS.US,D,20260212,000000,24.97,24.9751,24.6256,24.6256,2088,0
+GOLS.US,D,20260213,000000,24.9401,24.9401,24.8999,24.92,407,0
+GOLS.US,D,20260217,000000,24.91,25.095,24.835,25.0522,212620,0
+GOLS.US,D,20260218,000000,25.245,25.62,25.245,25.5397,17986,0
diff --git a/daily/us/nyse stocks/1/gpc.us.txt b/daily/us/nyse stocks/1/gpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7af9c818f996375e0647d1ba8115239194e71058
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpc.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPC.US,D,19830406,000000,3.0901,3.0901,2.99889,2.99889,946407.53197483,0
+GPC.US,D,19830407,000000,2.99889,2.99889,2.90729,2.9351,812232.73036003,0
+GPC.US,D,19830408,000000,2.9351,2.9351,2.88576,2.92125,653661.49286142,0
+GPC.US,D,19830411,000000,2.92125,2.9351,2.89275,2.90729,1141571.8971866,0
+GPC.US,D,19830412,000000,2.89275,2.90729,2.8152,2.87181,739043.42270859,0
+GPC.US,D,19830413,000000,2.88576,2.94228,2.88576,2.94228,815820.11235787,0
+GPC.US,D,19830414,000000,2.9351,3.01305,2.9351,2.98474,626394.94789765,0
+GPC.US,D,19830415,000000,2.98474,3.07635,2.98474,3.0621,304228.51025002,0
+GPC.US,D,19830418,000000,3.0621,3.07635,3.01305,3.06926,245390.76540675,0
+GPC.US,D,19830419,000000,3.06926,3.0901,3.04096,3.04814,537420.54901066,0
+GPC.US,D,19830420,000000,3.04814,3.0621,3.00548,3.0621,128436.61827168,0
+GPC.US,D,19830421,000000,3.06926,3.10466,3.01305,3.04096,441271.38612798,0
+GPC.US,D,19830422,000000,3.04814,3.04814,2.97737,3.00548,213815.49589367,0
+GPC.US,D,19830425,000000,2.95614,3.00548,2.90729,2.9351,423331.42391357,0
+GPC.US,D,19830426,000000,2.94926,2.97737,2.92125,2.97049,589796.73314255,0
+GPC.US,D,19830427,000000,3.00548,3.03409,2.97737,2.98474,686667.2385767,0
+GPC.US,D,19830428,000000,3.01305,3.04096,2.98474,3.03409,433380.36662279,0
+GPC.US,D,19830429,000000,3.03409,3.04814,3.00548,3.03409,637158.11129958,0
+GPC.US,D,19830502,000000,2.97737,3.04096,2.90729,2.90729,1187491.6076491,0
+GPC.US,D,19830503,000000,2.90729,2.97049,2.89275,2.97049,1341761.2424571,0
+GPC.US,D,19830504,000000,3.01305,3.04096,2.98474,3.00548,1453691.4269418,0
+GPC.US,D,19830505,000000,2.97049,2.99889,2.94228,2.95614,822991.82412838,0
+GPC.US,D,19830506,000000,2.9351,2.97737,2.9351,2.97737,1432881.3556474,0
+GPC.US,D,19830509,000000,2.95614,2.99889,2.94926,2.99889,309249.42067525,0
+GPC.US,D,19830510,000000,3.00548,3.00548,2.94926,2.95614,556073.71450938,0
+GPC.US,D,19830511,000000,2.95614,2.99889,2.9351,2.94228,934931.16528858,0
+GPC.US,D,19830512,000000,2.92125,2.94926,2.91339,2.94926,1007396.0781634,0
+GPC.US,D,19830513,000000,2.94228,3.06926,2.94228,3.04814,590516.04087723,0
+GPC.US,D,19830516,000000,3.06926,3.12588,3.04096,3.10466,734020.47746657,0
+GPC.US,D,19830517,000000,3.0901,3.10466,3.06926,3.10466,468538.94850015,0
+GPC.US,D,19830518,000000,3.12588,3.18918,3.10466,3.11144,135607.31263379,0
+GPC.US,D,19830519,000000,3.11144,3.12588,3.06926,3.07635,482887.45908313,0
+GPC.US,D,19830520,000000,3.12588,3.12588,3.04096,3.10466,782811.31441741,0
+GPC.US,D,19830523,000000,3.0901,3.11144,3.0621,3.09728,306379.31159529,0
+GPC.US,D,19830524,000000,3.10466,3.11144,3.06926,3.06926,573293.35158071,0
+GPC.US,D,19830525,000000,3.06926,3.0901,3.0621,3.0901,366649.56745755,0
+GPC.US,D,19830526,000000,3.07635,3.0901,3.03409,3.04814,713935.81835726,0
+GPC.US,D,19830527,000000,3.06926,3.10466,3.0621,3.0901,304228.51025002,0
+GPC.US,D,19830531,000000,3.06926,3.11144,3.04096,3.06926,299205.56500799,0
+GPC.US,D,19830601,000000,3.06926,3.06926,3.00548,3.04096,491499.82113978,0
+GPC.US,D,19830602,000000,3.0621,3.1538,3.0621,3.1538,195168.43484531,0
+GPC.US,D,19830603,000000,3.18918,3.20343,3.16107,3.16795,386745.4180592,0
+GPC.US,D,19830606,000000,3.18918,3.25277,3.18918,3.23832,876807.64113802,0
+GPC.US,D,19830607,000000,3.22456,3.23832,3.20343,3.20343,313557.12781616,0
+GPC.US,D,19830608,000000,3.21002,3.23174,3.17512,3.17512,330778.79970429,0
+GPC.US,D,19830609,000000,3.16795,3.23174,3.16795,3.22456,522353.74810139,0
+GPC.US,D,19830610,000000,3.23174,3.23174,3.20343,3.20343,1029640.6952935,0
+GPC.US,D,19830613,000000,3.22456,3.22456,3.18918,3.20343,1082017.8968338,0
+GPC.US,D,19830614,000000,3.20343,3.20343,3.17512,3.19616,868196.29648977,0
+GPC.US,D,19830615,000000,3.20343,3.28797,3.20343,3.28078,541730.29096836,0
+GPC.US,D,19830616,000000,3.31637,3.38693,3.3089,3.35833,1330995.02683,0
+GPC.US,D,19830617,000000,3.35833,3.38693,3.35833,3.35833,214533.78621995,0
+GPC.US,D,19830620,000000,3.37976,3.41486,3.37258,3.401,673030.91386963,0
+GPC.US,D,19830621,000000,3.401,3.401,3.35833,3.37976,266197.78447593,0
+GPC.US,D,19830622,000000,3.38693,3.401,3.37258,3.37976,456343.27407922,0
+GPC.US,D,19830623,000000,3.38693,3.43628,3.38693,3.42193,802184.8050592,0
+GPC.US,D,19830624,000000,3.42193,3.4926,3.41486,3.46458,284855.01960822,0
+GPC.US,D,19830627,000000,3.46458,3.54183,3.46458,3.52062,873226.36359054,0
+GPC.US,D,19830628,000000,3.49928,3.49928,3.45004,3.47137,1461584.4812637,0
+GPC.US,D,19830629,000000,3.47137,3.47845,3.44297,3.46458,410422.54620834,0
+GPC.US,D,19830630,000000,3.44297,3.49928,3.43628,3.49928,555362.54604186,0
+GPC.US,D,19830701,000000,3.49928,3.54183,3.49928,3.54183,222425.82313354,0
+GPC.US,D,19830705,000000,3.53467,3.53467,3.49928,3.50696,787115.96933314,0
+GPC.US,D,19830706,000000,3.52062,3.53467,3.50696,3.50696,322167.45505602,0
+GPC.US,D,19830707,000000,3.50696,3.53467,3.50696,3.52798,72466.947691576,0
+GPC.US,D,19830708,000000,3.52798,3.54183,3.52062,3.52798,104037.13016268,0
+GPC.US,D,19830711,000000,3.52798,3.54183,3.52798,3.54183,58834.692618086,0
+GPC.US,D,19830712,000000,3.53467,3.5559,3.53467,3.54183,81796.582666118,0
+GPC.US,D,19830713,000000,3.54183,3.56317,3.54183,3.5559,80362.036830338,0
+GPC.US,D,19830714,000000,3.5559,3.5559,3.52798,3.53467,363778.4409692,0
+GPC.US,D,19830715,000000,3.54183,3.54183,3.45004,3.45004,1085606.2962401,0
+GPC.US,D,19830718,000000,3.44297,3.47137,3.43628,3.44297,83946.366603,0
+GPC.US,D,19830719,000000,3.44297,3.47137,3.44297,3.46458,434097.63954069,0
+GPC.US,D,19830720,000000,3.47845,3.49928,3.47137,3.4926,596974.54936343,0
+GPC.US,D,19830721,000000,3.47137,3.47845,3.43628,3.43628,281989.99757024,0
+GPC.US,D,19830722,000000,3.42193,3.44297,3.40767,3.43628,310684.98391942,0
+GPC.US,D,19830725,000000,3.44297,3.44297,3.42193,3.44297,88254.073743917,0
+GPC.US,D,19830726,000000,3.43628,3.4926,3.43628,3.4926,299205.56500799,0
+GPC.US,D,19830727,000000,3.47137,3.4926,3.42193,3.43628,726130.47536978,0
+GPC.US,D,19830728,000000,3.42193,3.42193,3.32325,3.33022,1201840.118232,0
+GPC.US,D,19830729,000000,3.31637,3.31637,3.22456,3.22456,223866.47341968,0
+GPC.US,D,19830801,000000,3.20343,3.23174,3.18918,3.18918,271220.72971794,0
+GPC.US,D,19830802,000000,3.19616,3.19616,3.11851,3.11851,413285.53342954,0
+GPC.US,D,19830803,000000,3.10466,3.16107,3.10466,3.14671,268350.62063799,0
+GPC.US,D,19830804,000000,3.16795,3.18918,3.04096,3.13975,386025.09291614,0
+GPC.US,D,19830805,000000,3.13237,3.13237,3.05502,3.10466,417601.37983761,0
+GPC.US,D,19830808,000000,3.08312,3.11144,3.07635,3.09728,444142.51261633,0
+GPC.US,D,19830809,000000,3.09728,3.11851,3.07635,3.11144,604152.36558429,0
+GPC.US,D,19830810,000000,3.13237,3.14671,3.11144,3.14671,40900.834854044,0
+GPC.US,D,19830811,000000,3.14671,3.22456,3.14671,3.21002,178660.9836499,0
+GPC.US,D,19830812,000000,3.20343,3.26673,3.20343,3.23832,515894.2222068,0
+GPC.US,D,19830815,000000,3.25277,3.25277,3.20343,3.20343,149964.97989233,0
+GPC.US,D,19830816,000000,3.20343,3.20343,3.16107,3.17512,56685.926089598,0
+GPC.US,D,19830817,000000,3.16795,3.19616,3.16107,3.17512,239650.54724684,0
+GPC.US,D,19830818,000000,3.17512,3.18918,3.16795,3.16795,303509.20251534,0
+GPC.US,D,19830819,000000,3.16795,3.17512,3.16795,3.16795,132741.27318742,0
+GPC.US,D,19830822,000000,3.17512,3.17512,3.16795,3.16795,322881.67574873,0
+GPC.US,D,19830823,000000,3.16795,3.17512,3.16795,3.16795,601997.49460545,0
+GPC.US,D,19830824,000000,3.16795,3.17512,3.16795,3.17512,116958.21676864,0
+GPC.US,D,19830825,000000,3.16795,3.17512,3.16795,3.17512,132027.05249471,0
+GPC.US,D,19830826,000000,3.17512,3.17512,3.14671,3.16107,309249.42067525,0
+GPC.US,D,19830829,000000,3.16107,3.16107,3.11144,3.11851,263329.71021276,0
+GPC.US,D,19830830,000000,3.11851,3.13975,3.09728,3.09728,53094.474458177,0
+GPC.US,D,19830831,000000,3.07635,3.11144,3.07635,3.10466,174352.25910059,0
+GPC.US,D,19830901,000000,3.08312,3.11144,3.08312,3.11144,310684.98391942,0
+GPC.US,D,19830902,000000,3.11851,3.11851,3.08312,3.11851,208796.62028523,0
+GPC.US,D,19830906,000000,3.09728,3.13975,3.0901,3.13975,370957.27459847,0
+GPC.US,D,19830907,000000,3.14671,3.27371,3.14671,3.27371,213815.49589367,0
+GPC.US,D,19830908,000000,3.29495,3.29495,3.25277,3.25277,792855.17008466,0
+GPC.US,D,19830909,000000,3.23174,3.23174,3.19616,3.19616,340105.38245364,0
+GPC.US,D,19830912,000000,3.21002,3.21002,3.16795,3.16795,238934.29173734,0
+GPC.US,D,19830913,000000,3.1538,3.16795,3.1538,3.16795,232477.81806794,0
+GPC.US,D,19830914,000000,3.16795,3.16795,3.13975,3.14671,176512.21712141,0
+GPC.US,D,19830915,000000,3.12588,3.12588,3.08312,3.08312,167898.83765636,0
+GPC.US,D,19830916,000000,3.09728,3.14671,3.09728,3.12588,289158.65711556,0
+GPC.US,D,19830919,000000,3.13975,3.1538,3.13975,3.14671,260457.56631601,0
+GPC.US,D,19830920,000000,3.16795,3.30211,3.16795,3.27371,718951.64174051,0
+GPC.US,D,19830921,000000,3.27371,3.28797,3.23832,3.28797,193726.76715078,0
+GPC.US,D,19830922,000000,3.30211,3.401,3.27371,3.37258,157136.69166283,0
+GPC.US,D,19830923,000000,3.37258,3.37258,3.34418,3.34418,96865.418392175,0
+GPC.US,D,19830926,000000,3.35833,3.401,3.35833,3.37976,604152.36558429,0
+GPC.US,D,19830927,000000,3.401,3.401,3.33022,3.34418,218843.52817766,0
+GPC.US,D,19830928,000000,3.32325,3.32325,3.26673,3.26673,71751.709590473,0
+GPC.US,D,19830929,000000,3.25277,3.26673,3.22456,3.22456,226736.58249963,0
+GPC.US,D,19830930,000000,3.25277,3.27371,3.25277,3.25966,274807.09430739,0
+GPC.US,D,19831003,000000,3.25277,3.28797,3.25277,3.25277,158572.254907,0
+GPC.US,D,19831004,000000,3.26673,3.30211,3.26673,3.28797,174352.25910059,0
+GPC.US,D,19831005,000000,3.26673,3.29495,3.26673,3.29495,63858.6552685,0
+GPC.US,D,19831006,000000,3.28797,3.31637,3.26673,3.31637,172920.76548999,0
+GPC.US,D,19831007,000000,3.32325,3.33022,3.31637,3.32325,71751.709590473,0
+GPC.US,D,19831010,000000,3.32325,3.34418,3.32325,3.34418,63140.364942215,0
+GPC.US,D,19831011,000000,3.34418,3.35146,3.33022,3.33022,142788.18107985,0
+GPC.US,D,19831012,000000,3.33022,3.35146,3.32325,3.34418,191574.94839711,0
+GPC.US,D,19831013,000000,3.35833,3.38693,3.34418,3.35833,67446.037266345,0
+GPC.US,D,19831014,000000,3.37258,3.37976,3.35146,3.35146,80362.036830338,0
+GPC.US,D,19831017,000000,3.37258,3.37258,3.35146,3.35146,186557.09019705,0
+GPC.US,D,19831018,000000,3.35146,3.35146,3.28797,3.30211,171484.18483742,0
+GPC.US,D,19831019,000000,3.28797,3.31637,3.27371,3.28797,35877.889612025,0
+GPC.US,D,19831020,000000,3.26673,3.26673,3.23832,3.25277,689534.29543147,0
+GPC.US,D,19831021,000000,3.26673,3.26673,3.25277,3.26673,122695.38270337,0
+GPC.US,D,19831024,000000,3.25277,3.25966,3.23832,3.25966,142788.18107985,0
+GPC.US,D,19831025,000000,3.25277,3.26673,3.21002,3.21002,329341.20164332,0
+GPC.US,D,19831026,000000,3.21002,3.23174,3.19616,3.19616,227451.82060074,0
+GPC.US,D,19831027,000000,3.19616,3.19616,3.16795,3.17512,25111.673984914,0
+GPC.US,D,19831028,000000,3.17512,3.21002,3.17512,3.19616,59550.948127582,0
+GPC.US,D,19831031,000000,3.17512,3.25277,3.17512,3.23832,144936.94760833,0
+GPC.US,D,19831101,000000,3.23832,3.25277,3.19616,3.21002,396073.01821696,0
+GPC.US,D,19831102,000000,3.22456,3.23174,3.20343,3.21002,1127937.6072962,0
+GPC.US,D,19831103,000000,3.21002,3.22456,3.19616,3.21002,169338.47053412,0
+GPC.US,D,19831104,000000,3.21002,3.22456,3.19616,3.21002,42331.311056248,0
+GPC.US,D,19831107,000000,3.23174,3.23174,3.21002,3.21002,83232.145910292,0
+GPC.US,D,19831108,000000,3.21002,3.21002,3.20343,3.21002,170769.96414471,0
+GPC.US,D,19831109,000000,3.19616,3.19616,3.1538,3.19616,462801.78256542,0
+GPC.US,D,19831110,000000,3.19616,3.23174,3.19616,3.23174,297051.71143754,0
+GPC.US,D,19831111,000000,3.22456,3.22456,3.20343,3.22456,185840.83468756,0
+GPC.US,D,19831114,000000,3.23174,3.23174,3.14671,3.1538,602717.81974851,0
+GPC.US,D,19831115,000000,3.17512,3.22456,3.1538,3.22456,327188.36548126,0
+GPC.US,D,19831116,000000,3.22456,3.23174,3.20343,3.20343,68881.600510518,0
+GPC.US,D,19831117,000000,3.22456,3.25277,3.21002,3.25277,490065.27530399,0
+GPC.US,D,19831118,000000,3.25277,3.25966,3.23832,3.25277,185840.83468756,0
+GPC.US,D,19831121,000000,3.25277,3.29495,3.23832,3.29495,286291.6002608,0
+GPC.US,D,19831122,000000,3.28797,3.32325,3.27371,3.28797,555362.54604186,0
+GPC.US,D,19831123,000000,3.28797,3.29495,3.25277,3.25277,498673.56772708,0
+GPC.US,D,19831125,000000,3.26673,3.29495,3.25966,3.26673,215258.1809966,0
+GPC.US,D,19831128,000000,3.27371,3.28797,3.26673,3.28797,156412.29688618,0
+GPC.US,D,19831129,000000,3.28797,3.28797,3.26673,3.26673,533115.89409492,0
+GPC.US,D,19831130,000000,3.27371,3.31637,3.26673,3.28797,1536206.2999341,0
+GPC.US,D,19831201,000000,3.27371,3.31637,3.27371,3.31637,569710.03921645,0
+GPC.US,D,19831202,000000,3.31637,3.34418,3.31637,3.34418,137760.14879585,0
+GPC.US,D,19831205,000000,3.33022,3.35146,3.32325,3.33731,88254.073743917,0
+GPC.US,D,19831206,000000,3.33022,3.33731,3.32325,3.32325,59550.948127582,0
+GPC.US,D,19831207,000000,3.35146,3.37976,3.35146,3.36542,174352.25910059,0
+GPC.US,D,19831208,000000,3.36542,3.36542,3.32325,3.33022,416159.71214307,0
+GPC.US,D,19831209,000000,3.3089,3.33731,3.30211,3.32325,353019.34720085,0
+GPC.US,D,19831212,000000,3.30211,3.3089,3.21739,3.21739,279112.76663153,0
+GPC.US,D,19831213,000000,3.19616,3.28078,3.19616,3.26673,289158.65711556,0
+GPC.US,D,19831214,000000,3.29495,3.33022,3.29495,3.33022,292748.0739302,0
+GPC.US,D,19831215,000000,3.32325,3.43628,3.32325,3.33731,841649.05926067,0
+GPC.US,D,19831216,000000,3.35146,3.40767,3.33731,3.40767,91123.165415478,0
+GPC.US,D,19831219,000000,3.40767,3.41486,3.36542,3.41486,524502.51462987,0
+GPC.US,D,19831220,000000,3.40767,3.40767,3.38693,3.39323,232477.81806794,0
+GPC.US,D,19831221,000000,3.39323,3.40767,3.37976,3.38693,238220.07104463,0
+GPC.US,D,19831222,000000,3.40767,3.47845,3.40767,3.40767,129154.90859797,0
+GPC.US,D,19831223,000000,3.39323,3.44297,3.37976,3.42193,784967.20280465,0
+GPC.US,D,19831227,000000,3.44297,3.47845,3.44297,3.45004,470693.81947899,0
+GPC.US,D,19831228,000000,3.45004,3.45004,3.41486,3.43628,243954.18475417,0
+GPC.US,D,19831229,000000,3.44297,3.44297,3.40767,3.40767,220278.07401344,0
+GPC.US,D,19831230,000000,3.38693,3.38693,3.35833,3.36542,162159.63690485,0
+GPC.US,D,19840103,000000,3.36542,3.36542,3.35146,3.35146,45917.675645699,0
+GPC.US,D,19840104,000000,3.35146,3.38693,3.35146,3.38693,208796.62028523,0
+GPC.US,D,19840105,000000,3.41486,3.46458,3.41486,3.46458,884698.6606432,0
+GPC.US,D,19840106,000000,3.46458,3.46458,3.41486,3.41486,573293.35158071,0
+GPC.US,D,19840109,000000,3.43628,3.43628,3.37976,3.38693,138480.47393892,0
+GPC.US,D,19840110,000000,3.37976,3.42193,3.37976,3.41486,99014.184920663,0
+GPC.US,D,19840111,000000,3.40767,3.45004,3.40767,3.45004,171484.18483742,0
+GPC.US,D,19840112,000000,3.47137,3.5559,3.47137,3.52062,881829.56897165,0
+GPC.US,D,19840113,000000,3.52062,3.52798,3.44297,3.47137,137043.89328636,0
+GPC.US,D,19840116,000000,3.47137,3.47137,3.45004,3.46458,152109.67678723,0
+GPC.US,D,19840117,000000,3.44297,3.49928,3.44297,3.47845,279828.00473262,0
+GPC.US,D,19840118,000000,3.46458,3.47845,3.42193,3.45004,414721.09667371,0
+GPC.US,D,19840119,000000,3.45004,3.4926,3.44297,3.47137,154981.82068397,0
+GPC.US,D,19840120,000000,3.47137,3.47137,3.42193,3.42193,50225.382786616,0
+GPC.US,D,19840123,000000,3.44297,3.45004,3.42193,3.44297,48789.819542442,0
+GPC.US,D,19840124,000000,3.45004,3.45004,3.42193,3.42193,124130.94594754,0
+GPC.US,D,19840125,000000,3.45004,3.46458,3.42193,3.42193,724690.84249203,0
+GPC.US,D,19840126,000000,3.41486,3.42193,3.35833,3.36542,271939.02004423,0
+GPC.US,D,19840127,000000,3.36542,3.36542,3.27371,3.29495,351580.73173149,0
+GPC.US,D,19840130,000000,3.28078,3.28078,3.27371,3.28078,54535.124744322,0
+GPC.US,D,19840131,000000,3.26673,3.29495,3.26673,3.26673,67446.037266345,0
+GPC.US,D,19840201,000000,3.27371,3.27371,3.21002,3.21002,53094.474458177,0
+GPC.US,D,19840202,000000,3.17512,3.19616,3.16107,3.19616,77493.962567171,0
+GPC.US,D,19840203,000000,3.19616,3.21739,3.19616,3.21739,425487.31230082,0
+GPC.US,D,19840206,000000,3.19616,3.21739,3.17512,3.18201,117670.40264456,0
+GPC.US,D,19840207,000000,3.21739,3.26673,3.14671,3.26673,242522.69114358,0
+GPC.US,D,19840208,000000,3.2456,3.30211,3.19616,3.19616,489348.00238611,0
+GPC.US,D,19840209,000000,3.18201,3.21002,3.12588,3.13237,684508.29796427,0
+GPC.US,D,19840210,000000,3.13237,3.1538,3.11851,3.12588,308535.19998254,0
+GPC.US,D,19840213,000000,3.0901,3.0901,2.98474,2.99142,223145.13086821,0
+GPC.US,D,19840214,000000,2.98474,3.04814,2.84989,3.04814,440555.13061848,0
+GPC.US,D,19840215,000000,3.0621,3.0901,3.04096,3.04096,139914.00236632,0
+GPC.US,D,19840216,000000,3.01973,3.01973,2.97737,2.99142,398219.74992866,0
+GPC.US,D,19840217,000000,3.00548,3.04814,2.98474,2.98474,465669.85682858,0
+GPC.US,D,19840221,000000,2.96331,2.97737,2.9351,2.9351,65294.218512674,0
+GPC.US,D,19840222,000000,2.92125,2.92125,2.86463,2.87899,932773.24208454,0
+GPC.US,D,19840223,000000,2.87899,2.87899,2.78,2.79406,207362.07444945,0
+GPC.US,D,19840224,000000,2.80821,2.89275,2.80821,2.87899,440555.13061848,0
+GPC.US,D,19840227,000000,2.87899,2.96331,2.87899,2.96331,441271.38612798,0
+GPC.US,D,19840228,000000,2.97737,2.98474,2.89275,2.9351,370957.27459847,0
+GPC.US,D,19840229,000000,2.9351,2.95614,2.92803,2.95614,324321.30862649,0
+GPC.US,D,19840301,000000,2.9351,3.06926,2.9351,3.06926,412569.27792004,0
+GPC.US,D,19840302,000000,3.06926,3.16107,3.06926,3.10466,2113096.1901883,0
+GPC.US,D,19840305,000000,3.11851,3.12588,3.07635,3.09728,109061.0928131,0
+GPC.US,D,19840306,000000,3.09728,3.11851,3.0901,3.11851,332211.31072328,0
+GPC.US,D,19840307,000000,3.10466,3.10466,2.98474,2.98474,283417.42154726,0
+GPC.US,D,19840308,000000,2.96331,2.98474,2.90729,2.90729,1248480.1538375,0
+GPC.US,D,19840309,000000,2.89992,2.92803,2.8152,2.89275,200905.60078004,0
+GPC.US,D,19840312,000000,2.89992,2.92125,2.86463,2.90729,496526.83601538,0
+GPC.US,D,19840313,000000,2.90729,2.98474,2.90729,2.96331,267635.38253689,0
+GPC.US,D,19840314,000000,2.97737,2.98474,2.94926,2.98474,139914.00236632,0
+GPC.US,D,19840315,000000,3.00548,3.03409,2.95614,2.95614,65294.218512674,0
+GPC.US,D,19840316,000000,2.97737,3.09728,2.97737,3.09728,106193.01854992,0
+GPC.US,D,19840319,000000,3.07635,3.07635,3.03409,3.04096,66728.764348454,0
+GPC.US,D,19840320,000000,3.01973,3.03409,2.98474,3.01305,273376.6181052,0
+GPC.US,D,19840321,000000,3.01305,3.01305,2.94926,2.94926,159288.5104165,0
+GPC.US,D,19840322,000000,2.94926,2.94926,2.89275,2.90729,203052.33249174,0
+GPC.US,D,19840323,000000,2.92803,2.95614,2.92125,2.92125,109781.41795616,0
+GPC.US,D,19840326,000000,2.9351,2.9351,2.89992,2.9351,303509.20251534,0
+GPC.US,D,19840327,000000,2.92125,2.95614,2.90729,2.95614,166463.27441219,0
+GPC.US,D,19840328,000000,2.96331,3.00548,2.96331,3.00548,142788.18107985,0
+GPC.US,D,19840329,000000,3.01305,3.01973,3.01305,3.01305,254000.07523822,0
+GPC.US,D,19840330,000000,2.99142,2.99142,2.90729,2.92803,208796.62028523,0
+GPC.US,D,19840402,000000,2.90729,2.94926,2.89275,2.92125,656526.5148994,0
+GPC.US,D,19840403,000000,2.92125,2.92803,2.90729,2.92803,302790.91218905,0
+GPC.US,D,19840404,000000,2.92803,2.95614,2.92803,2.9351,61706.836514829,0
+GPC.US,D,19840405,000000,2.92125,2.94926,2.92125,2.92803,90413.014356347,0
+GPC.US,D,19840406,000000,2.94926,2.94926,2.87181,2.89992,180094.51207728,0
+GPC.US,D,19840409,000000,2.90729,2.90729,2.82915,2.8434,147806.03927989,0
+GPC.US,D,19840410,000000,2.82915,2.86463,2.80114,2.8434,148287.27345034,0
+GPC.US,D,19840411,000000,2.87899,2.87899,2.74453,2.74453,208081.38218412,0
+GPC.US,D,19840412,000000,2.75859,2.92125,2.71641,2.90729,318097.82147934,0
+GPC.US,D,19840413,000000,2.89275,3.00548,2.89275,2.94926,430028.00596401,0
+GPC.US,D,19840416,000000,2.9351,3.0901,2.92125,3.0901,681641.24110949,0
+GPC.US,D,19840417,000000,3.0901,3.14671,3.07635,3.0901,165988.14469211,0
+GPC.US,D,19840418,000000,3.07635,3.11851,3.07635,3.07635,206644.80153155,0
+GPC.US,D,19840419,000000,3.07635,3.0901,3.0621,3.0901,228648.29287228,0
+GPC.US,D,19840423,000000,3.0621,3.07635,3.03409,3.03409,310447.92776358,0
+GPC.US,D,19840424,000000,3.04814,3.0621,3.01973,3.0621,168856.21895528,0
+GPC.US,D,19840425,000000,3.0621,3.0621,3.01973,3.03409,363547.48926373,0
+GPC.US,D,19840426,000000,3.00548,3.0621,3.00548,3.0621,150675.13095146,0
+GPC.US,D,19840427,000000,3.0901,3.10466,3.00548,3.01973,508005.2375184,0
+GPC.US,D,19840430,000000,3.01973,3.04814,2.97737,3.00548,123888.80274973,0
+GPC.US,D,19840501,000000,3.00548,3.14671,3.00548,3.11851,452031.49730473,0
+GPC.US,D,19840502,000000,3.14671,3.17512,3.0901,3.17512,258305.74756234,0
+GPC.US,D,19840503,000000,3.17512,3.21739,3.16107,3.20343,232960.06964678,0
+GPC.US,D,19840504,000000,3.20343,3.28797,3.20343,3.21739,361630.69184911,0
+GPC.US,D,19840507,000000,3.23174,3.25966,3.17512,3.21739,683074.76953688,0
+GPC.US,D,19840508,000000,3.21739,3.21739,3.18918,3.20343,193252.65483909,0
+GPC.US,D,19840509,000000,3.18918,3.18918,3.11851,3.13237,112890.61800875,0
+GPC.US,D,19840510,000000,3.14671,3.16107,3.13237,3.13237,110498.69087406,0
+GPC.US,D,19840511,000000,3.10466,3.10466,3.0621,3.0901,161206.32523951,0
+GPC.US,D,19840514,000000,2.99142,3.0621,2.94926,2.99142,102368.58039624,0
+GPC.US,D,19840515,000000,2.99142,3.0901,2.99142,3.0901,106193.01854992,0
+GPC.US,D,19840516,000000,3.0901,3.11851,3.0621,3.10466,613240.87476942,0
+GPC.US,D,19840517,000000,3.07635,3.10466,3.03409,3.0621,181290.98434883,0
+GPC.US,D,19840518,000000,3.0621,3.11851,3.01973,3.11851,482652.43774407,0
+GPC.US,D,19840521,000000,3.11851,3.11851,3.04814,3.0901,176030.98295097,0
+GPC.US,D,19840522,000000,3.0621,3.10466,3.00548,3.10466,322881.67574873,0
+GPC.US,D,19840523,000000,3.07635,3.10466,2.97737,3.07635,179860.50814663,0
+GPC.US,D,19840524,000000,3.10466,3.11851,3.01973,3.04814,514699.78475205,0
+GPC.US,D,19840525,000000,3.04814,3.0621,2.99142,2.99142,232960.06964678,0
+GPC.US,D,19840529,000000,3.00548,3.04814,2.97737,3.01973,80362.036830338,0
+GPC.US,D,19840530,000000,3.00548,3.0901,2.9351,3.07635,493175.49276498,0
+GPC.US,D,19840531,000000,3.0901,3.14671,3.0901,3.11851,106671.20049519,0
+GPC.US,D,19840601,000000,3.13237,3.16107,3.10466,3.14671,88016.000179681,0
+GPC.US,D,19840604,000000,3.16107,3.18918,3.14671,3.16107,111933.23670984,0
+GPC.US,D,19840605,000000,3.17512,3.17512,3.0901,3.14671,221953.74563864,0
+GPC.US,D,19840606,000000,3.11851,3.14671,3.0901,3.14671,82751.929148244,0
+GPC.US,D,19840607,000000,3.14671,3.14671,3.0901,3.13237,56925.017062228,0
+GPC.US,D,19840608,000000,3.0901,3.11851,3.07635,3.0901,116233.821992,0
+GPC.US,D,19840611,000000,3.0621,3.13237,3.03409,3.0901,306142.25543945,0
+GPC.US,D,19840612,000000,3.0901,3.0901,3.03409,3.0901,130587.41961695,0
+GPC.US,D,19840613,000000,3.0621,3.0621,2.97049,2.97049,88975.416295384,0
+GPC.US,D,19840614,000000,2.97049,2.98474,2.91339,2.94228,118627.78394348,0
+GPC.US,D,19840615,000000,2.92803,2.92803,2.8434,2.85765,127716.29312861,0
+GPC.US,D,19840618,000000,2.87181,3.10466,2.85765,3.10466,209514.91061151,0
+GPC.US,D,19840619,000000,3.13237,3.14671,2.97049,3.03409,216210.47525354,0
+GPC.US,D,19840620,000000,3.03409,3.14671,2.99889,3.13237,450603.05591931,0
+GPC.US,D,19840621,000000,3.14671,3.23174,3.13237,3.17512,1036098.1863713,0
+GPC.US,D,19840622,000000,3.20343,3.2456,3.18918,3.21739,304228.51025002,0
+GPC.US,D,19840625,000000,3.23174,3.27371,3.21739,3.27371,574014.69413218,0
+GPC.US,D,19840626,000000,3.25966,3.33022,3.25966,3.28797,238693.16594792,0
+GPC.US,D,19840627,000000,3.27371,3.33022,3.25966,3.28797,171247.12868158,0
+GPC.US,D,19840628,000000,3.25966,3.27371,3.2456,3.2456,222425.82313354,0
+GPC.US,D,19840629,000000,3.21739,3.2456,3.14671,3.14671,187510.40186239,0
+GPC.US,D,19840702,000000,3.16107,3.16107,3.11851,3.14671,100451.78298163,0
+GPC.US,D,19840703,000000,3.16107,3.17512,3.14671,3.16107,188467.78316131,0
+GPC.US,D,19840705,000000,3.18918,3.20343,3.14671,3.18918,515659.20086775,0
+GPC.US,D,19840706,000000,3.18918,3.20343,3.18918,3.20343,336755.05661165,0
+GPC.US,D,19840709,000000,3.18918,3.21739,3.17512,3.17512,219562.83591234,0
+GPC.US,D,19840710,000000,3.17512,3.20343,3.0901,3.10466,1448907.5726724,0
+GPC.US,D,19840711,000000,3.10466,3.10466,3.0621,3.07635,1035618.9870177,0
+GPC.US,D,19840712,000000,3.04814,3.0901,2.98474,3.0901,1111192.0825366,0
+GPC.US,D,19840713,000000,3.0621,3.11851,3.0621,3.11851,151153.31289671,0
+GPC.US,D,19840716,000000,3.11851,3.14671,3.07635,3.13237,406595.05582947,0
+GPC.US,D,19840717,000000,3.13237,3.17512,3.11851,3.13237,225304.07148065,0
+GPC.US,D,19840718,000000,3.11851,3.16107,3.10466,3.13237,152589.89354928,0
+GPC.US,D,19840719,000000,3.10466,3.11851,3.0621,3.0901,140632.29269259,0
+GPC.US,D,19840720,000000,3.0901,3.10466,3.04814,3.10466,139677.96361886,0
+GPC.US,D,19840723,000000,3.07635,3.16107,3.07635,3.16107,190381.52835075,0
+GPC.US,D,19840724,000000,3.13237,3.13237,3.07635,3.07635,288923.63577651,0
+GPC.US,D,19840725,000000,3.07635,3.10466,3.04814,3.10466,968646.04465461,0
+GPC.US,D,19840726,000000,3.13237,3.16107,3.0901,3.16107,362107.85638598,0
+GPC.US,D,19840727,000000,3.13237,3.17512,3.11851,3.16107,262614.47211166,0
+GPC.US,D,19840730,000000,3.16107,3.16107,3.14671,3.16107,128197.52729905,0
+GPC.US,D,19840731,000000,3.16107,3.18918,3.13237,3.18918,200426.40142639,0
+GPC.US,D,19840801,000000,3.18918,3.33022,3.18918,3.30211,359235.71248924,0
+GPC.US,D,19840802,000000,3.33022,3.401,3.31637,3.38693,321448.14732135,0
+GPC.US,D,19840803,000000,3.401,3.41486,3.27371,3.401,1005956.4452856,0
+GPC.US,D,19840806,000000,3.41486,3.51353,3.41486,3.49928,852412.2226626,0
+GPC.US,D,19840807,000000,3.51353,3.67582,3.45731,3.63344,1692865.8270601,0
+GPC.US,D,19840808,000000,3.63344,3.64751,3.49928,3.52798,418551.63927776,0
+GPC.US,D,19840809,000000,3.49928,3.71847,3.49928,3.67582,785444.36734152,0
+GPC.US,D,19840810,000000,3.73233,3.77478,3.63344,3.63344,512306.84020896,0
+GPC.US,D,19840813,000000,3.63344,3.69016,3.60543,3.67582,153549.30966499,0
+GPC.US,D,19840814,000000,3.69016,3.71847,3.66195,3.66195,144466.90493023,0
+GPC.US,D,19840815,000000,3.63344,3.63344,3.48532,3.51353,272656.29296212,0
+GPC.US,D,19840816,000000,3.51353,3.54183,3.45731,3.45731,132027.05249471,0
+GPC.US,D,19840817,000000,3.47137,3.54183,3.45731,3.54183,211430.69061773,0
+GPC.US,D,19840820,000000,3.52798,3.54183,3.47137,3.54183,388413.96782565,0
+GPC.US,D,19840821,000000,3.54183,3.63344,3.54183,3.5559,253042.6939393,0
+GPC.US,D,19840822,000000,3.5559,3.5559,3.45731,3.49928,300403.05468793,0
+GPC.US,D,19840823,000000,3.49928,3.51353,3.45731,3.47137,519005.45707618,0
+GPC.US,D,19840824,000000,3.45731,3.51353,3.45731,3.48532,175075.63646884,0
+GPC.US,D,19840827,000000,3.45731,3.48532,3.41486,3.47137,175075.63646884,0
+GPC.US,D,19840828,000000,3.48532,3.51353,3.47137,3.51353,366418.61575208,0
+GPC.US,D,19840829,000000,3.48532,3.49928,3.48532,3.49928,91362.256388108,0
+GPC.US,D,19840830,000000,3.48532,3.49928,3.401,3.42921,165988.14469211,0
+GPC.US,D,19840831,000000,3.45731,3.48532,3.42921,3.48532,181771.20111088,0
+GPC.US,D,19840904,000000,3.45731,3.45731,3.401,3.401,289876.94744185,0
+GPC.US,D,19840905,000000,3.44297,3.44297,3.401,3.401,64100.798466312,0
+GPC.US,D,19840906,000000,3.401,3.41486,3.34418,3.41486,699818.25947974,0
+GPC.US,D,19840907,000000,3.41486,3.44297,3.41486,3.44297,274092.87361468,0
+GPC.US,D,19840910,000000,3.41486,3.44297,3.35833,3.401,253042.6939393,0
+GPC.US,D,19840911,000000,3.42921,3.52062,3.42921,3.49928,588367.27434874,0
+GPC.US,D,19840912,000000,3.52062,3.54892,3.45731,3.47137,270266.40064421,0
+GPC.US,D,19840913,000000,3.45731,3.56317,3.45731,3.56317,411377.89269047,0
+GPC.US,D,19840914,000000,3.57743,3.61948,3.57743,3.59128,231040.22000698,0
+GPC.US,D,19840917,000000,3.57743,3.57743,3.41486,3.41486,671595.35062546,0
+GPC.US,D,19840918,000000,3.401,3.42921,3.38693,3.41486,306142.25543945,0
+GPC.US,D,19840919,000000,3.401,3.47137,3.37258,3.47137,646245.60307631,0
+GPC.US,D,19840920,000000,3.48532,3.52062,3.48532,3.52062,482652.43774407,0
+GPC.US,D,19840921,000000,3.52062,3.57743,3.52062,3.52062,575447.20515117,0
+GPC.US,D,19840924,000000,3.52062,3.57743,3.52062,3.53467,470693.81947899,0
+GPC.US,D,19840925,000000,3.54892,3.54892,3.52062,3.54892,85623.055636592,0
+GPC.US,D,19840926,000000,3.54892,3.59128,3.54892,3.59128,550576.65695568,0
+GPC.US,D,19840927,000000,3.61948,3.66195,3.61948,3.66195,507522.98593957,0
+GPC.US,D,19840928,000000,3.66195,3.67582,3.60543,3.63344,373106.04112696,0
+GPC.US,D,19841001,000000,3.60543,3.61948,3.57743,3.57743,199948.21948113,0
+GPC.US,D,19841002,000000,3.57743,3.66195,3.56317,3.61948,381242.25605514,0
+GPC.US,D,19841003,000000,3.57743,3.59128,3.56317,3.56317,590755.13184986,0
+GPC.US,D,19841004,000000,3.56317,3.61948,3.56317,3.59128,176512.21712141,0
+GPC.US,D,19841005,000000,3.59128,3.63344,3.57743,3.60543,88016.000179681,0
+GPC.US,D,19841008,000000,3.61948,3.69016,3.60543,3.69016,225783.2708343,0
+GPC.US,D,19841009,000000,3.69016,3.69016,3.63344,3.63344,389370.33171617,0
+GPC.US,D,19841010,000000,3.63344,3.70451,3.63344,3.67582,60750.472624309,0
+GPC.US,D,19841011,000000,3.69016,3.71847,3.69016,3.69016,55490.471226448,0
+GPC.US,D,19841012,000000,3.70451,3.74658,3.67582,3.71847,386504.29226979,0
+GPC.US,D,19841015,000000,3.71847,3.74658,3.69016,3.70451,319536.4369487,0
+GPC.US,D,19841016,000000,3.69016,3.70451,3.67582,3.69016,154505.67355551,0
+GPC.US,D,19841017,000000,3.66195,3.69016,3.66195,3.69016,234390.54584897,0
+GPC.US,D,19841018,000000,3.69016,3.74658,3.69016,3.71847,464953.60131908,0
+GPC.US,D,19841019,000000,3.73233,3.80251,3.69016,3.80251,441511.494509,0
+GPC.US,D,19841022,000000,3.8312,3.8946,3.78894,3.78894,339627.20050839,0
+GPC.US,D,19841023,000000,3.77478,3.84536,3.76044,3.76044,121017.67626139,0
+GPC.US,D,19841024,000000,3.74658,3.80251,3.73233,3.78894,367372.94482581,0
+GPC.US,D,19841025,000000,3.80251,3.81715,3.77478,3.78894,770617.67481327,0
+GPC.US,D,19841026,000000,3.80251,3.80251,3.76044,3.78894,736172.29622024,0
+GPC.US,D,19841029,000000,3.80251,3.80251,3.73233,3.76044,64100.798466312,0
+GPC.US,D,19841030,000000,3.76044,3.81715,3.74658,3.78894,468782.10910634,0
+GPC.US,D,19841031,000000,3.81715,3.8312,3.78894,3.78894,83232.145910292,0
+GPC.US,D,19841101,000000,3.81715,3.8312,3.80251,3.8312,166946.54339942,0
+GPC.US,D,19841102,000000,3.81715,3.86619,3.81715,3.81715,281741.74992206,0
+GPC.US,D,19841105,000000,3.81715,3.84536,3.80251,3.84536,575924.36968804,0
+GPC.US,D,19841106,000000,3.86619,3.86619,3.77478,3.80251,546750.18398521,0
+GPC.US,D,19841107,000000,3.77478,3.78894,3.74658,3.77478,557273.2390061,0
+GPC.US,D,19841108,000000,3.77478,3.84536,3.76044,3.84536,138714.47786959,0
+GPC.US,D,19841109,000000,3.84536,3.84536,3.77478,3.77478,390330.76524026,0
+GPC.US,D,19841112,000000,3.80251,3.80251,3.77478,3.80251,54051.855757091,0
+GPC.US,D,19841113,000000,3.80251,3.80251,3.70451,3.70451,573059.34765006,0
+GPC.US,D,19841114,000000,3.71847,3.73233,3.67582,3.71847,304704.65737849,0
+GPC.US,D,19841115,000000,3.71847,3.73233,3.69016,3.71847,171247.12868158,0
+GPC.US,D,19841116,000000,3.71847,3.73233,3.70451,3.73233,165513.01497204,0
+GPC.US,D,19841119,000000,3.70451,3.73233,3.70451,3.73233,95669.963529025,0
+GPC.US,D,19841120,000000,3.70451,3.71847,3.64751,3.66195,145420.21659556,0
+GPC.US,D,19841121,000000,3.69016,3.73233,3.66195,3.67582,259263.12886126,0
+GPC.US,D,19841123,000000,3.67582,3.70451,3.66195,3.69016,57403.199007488,0
+GPC.US,D,19841126,000000,3.67582,3.70451,3.67582,3.70451,136325.60296008,0
+GPC.US,D,19841127,000000,3.69016,3.71847,3.69016,3.70451,275050.2549136,0
+GPC.US,D,19841128,000000,3.70451,3.73233,3.70451,3.71847,94710.547413323,0
+GPC.US,D,19841129,000000,3.69016,3.70451,3.69016,3.69016,14827.709936639,0
+GPC.US,D,19841130,000000,3.66195,3.69016,3.57743,3.59128,151634.54706715,0
+GPC.US,D,19841203,000000,3.56317,3.56317,3.53467,3.53467,79405.672939818,0
+GPC.US,D,19841204,000000,3.52062,3.56317,3.52062,3.56317,231519.41936063,0
+GPC.US,D,19841205,000000,3.59128,3.59128,3.56317,3.56317,54535.124744322,0
+GPC.US,D,19841206,000000,3.57743,3.60543,3.57743,3.60543,238693.16594792,0
+GPC.US,D,19841207,000000,3.57743,3.60543,3.57743,3.57743,337231.20374011,0
+GPC.US,D,19841210,000000,3.59128,3.59128,3.54892,3.59128,193252.65483909,0
+GPC.US,D,19841211,000000,3.57743,3.61948,3.57743,3.61948,226736.58249963,0
+GPC.US,D,19841212,000000,3.56317,3.57743,3.47137,3.52062,374063.42242587,0
+GPC.US,D,19841213,000000,3.52062,3.53467,3.45731,3.48532,353492.44210414,0
+GPC.US,D,19841214,000000,3.45731,3.47137,3.35833,3.37258,848105.53293008,0
+GPC.US,D,19841217,000000,3.401,3.48532,3.401,3.48532,374063.42242587,0
+GPC.US,D,19841218,000000,3.48532,3.78167,3.48532,3.75356,698862.91299761,0
+GPC.US,D,19841219,000000,3.75356,3.75356,3.52062,3.57743,416159.71214307,0
+GPC.US,D,19841220,000000,3.54892,3.60543,3.54892,3.57743,239650.54724684,0
+GPC.US,D,19841221,000000,3.59128,3.63344,3.48532,3.48532,435298.18144581,0
+GPC.US,D,19841224,000000,3.48532,3.57743,3.48532,3.57743,35394.620624794,0
+GPC.US,D,19841226,000000,3.57743,3.59128,3.53467,3.59128,45440.511108832,0
+GPC.US,D,19841227,000000,3.59128,3.67582,3.59128,3.60543,385067.71161722,0
+GPC.US,D,19841228,000000,3.63344,3.67582,3.60543,3.60543,270266.40064421,0
+GPC.US,D,19841231,000000,3.63344,3.71847,3.63344,3.69016,189901.31158869,0
+GPC.US,D,19850102,000000,3.69016,3.70451,3.67582,3.70451,82274.764611378,0
+GPC.US,D,19850103,000000,3.66195,3.70451,3.66195,3.67582,715124.15136164,0
+GPC.US,D,19850104,000000,3.64751,3.67582,3.59128,3.59128,154028.50901864,0
+GPC.US,D,19850107,000000,3.61948,3.66195,3.61948,3.63344,125808.65238954,0
+GPC.US,D,19850108,000000,3.64751,3.70451,3.64751,3.69016,263092.65405692,0
+GPC.US,D,19850109,000000,3.70451,3.75356,3.69016,3.71847,486478.91071454,0
+GPC.US,D,19850110,000000,3.71847,3.79602,3.70451,3.79602,336274.83984959,0
+GPC.US,D,19850111,000000,3.76761,3.82403,3.75356,3.82403,259741.31080653,0
+GPC.US,D,19850114,000000,3.82403,3.83819,3.79602,3.79602,88975.416295384,0
+GPC.US,D,19850115,000000,3.88054,3.8946,3.82403,3.82403,438161.168667,0
+GPC.US,D,19850116,000000,3.85213,3.8946,3.83819,3.8946,510392.07761113,0
+GPC.US,D,19850117,000000,3.8946,3.93725,3.88054,3.90885,388413.96782565,0
+GPC.US,D,19850118,000000,3.8946,3.95092,3.8946,3.95092,502261.96713332,0
+GPC.US,D,19850121,000000,3.95092,4.15565,3.93725,4.15565,822276.58602727,0
+GPC.US,D,19850122,000000,4.17,4.18406,4.11359,4.12735,448206.04174265,0
+GPC.US,D,19850123,000000,4.12735,4.12735,4.0147,4.08528,472602.47762646,0
+GPC.US,D,19850124,000000,4.08528,4.09934,4.07104,4.08528,132500.147398,0
+GPC.US,D,19850125,000000,4.08528,4.12735,4.07104,4.12735,1859808.300826,0
+GPC.US,D,19850128,000000,4.11359,4.1416,4.07104,4.08528,315708.94656983,0
+GPC.US,D,19850129,000000,4.07104,4.09934,4.07104,4.09934,91362.256388108,0
+GPC.US,D,19850130,000000,4.08528,4.12735,4.07104,4.08528,712254.04228169,0
+GPC.US,D,19850131,000000,4.07104,4.1416,4.07104,4.12735,216210.47525354,0
+GPC.US,D,19850201,000000,4.11359,4.11359,4.09934,4.11359,118627.78394348,0
+GPC.US,D,19850204,000000,4.11359,4.18406,4.09934,4.18406,233912.36390372,0
+GPC.US,D,19850205,000000,4.15565,4.17,4.11359,4.12735,585973.31239726,0
+GPC.US,D,19850206,000000,4.15565,4.17,4.08528,4.11359,744784.6582769,0
+GPC.US,D,19850207,000000,4.08528,4.11359,4.07104,4.09934,934685.96986559,0
+GPC.US,D,19850208,000000,4.11359,4.15565,4.09934,4.15565,154981.82068397,0
+GPC.US,D,19850211,000000,4.15565,4.17,4.12735,4.17,157855.9993975,0
+GPC.US,D,19850212,000000,4.18406,4.18406,4.15565,4.15565,261177.89145909,0
+GPC.US,D,19850213,000000,4.17,4.17,4.08528,4.12735,890680.00459253,0
+GPC.US,D,19850214,000000,4.1416,4.1416,4.07104,4.09934,155463.05485442,0
+GPC.US,D,19850215,000000,4.07104,4.12735,4.05688,4.07104,1114068.296067,0
+GPC.US,D,19850219,000000,4.07104,4.08528,4.05688,4.07104,107152.43466563,0
+GPC.US,D,19850220,000000,4.09934,4.09934,4.04302,4.07104,459212.36575078,0
+GPC.US,D,19850221,000000,4.04302,4.05688,4.02877,4.05688,205687.42023265,0
+GPC.US,D,19850222,000000,4.02877,4.04302,4.0147,4.04302,97102.474548017,0
+GPC.US,D,19850225,000000,4.0147,4.05688,3.97923,4.04302,170769.96414471,0
+GPC.US,D,19850226,000000,4.02877,4.08528,4.00065,4.05688,365936.36417324,0
+GPC.US,D,19850227,000000,4.04302,4.07104,4.04302,4.04302,39223.128412058,0
+GPC.US,D,19850228,000000,4.0147,4.0147,3.96498,4.0147,449164.44044995,0
+GPC.US,D,19850301,000000,3.97923,4.07104,3.95092,4.04302,670161.82219808,0
+GPC.US,D,19850304,000000,4.05688,4.05688,3.95092,4.04302,292748.0739302,0
+GPC.US,D,19850305,000000,4.06395,4.14849,4.00065,4.09215,569710.03921645,0
+GPC.US,D,19850306,000000,4.10612,4.12028,4.06395,4.10612,689296.22186724,0
+GPC.US,D,19850307,000000,4.10612,4.10612,4.04302,4.10612,393197.82209504,0
+GPC.US,D,19850308,000000,4.10612,4.10612,4.0783,4.10612,95190.764175371,0
+GPC.US,D,19850311,000000,4.0783,4.10612,4.06395,4.10612,95190.764175371,0
+GPC.US,D,19850312,000000,4.09215,4.10612,4.04302,4.09215,142547.05529043,0
+GPC.US,D,19850313,000000,4.09215,4.09215,4.0783,4.0783,125327.41821909,0
+GPC.US,D,19850314,000000,4.0783,4.10612,4.02877,4.02877,313797.23619718,0
+GPC.US,D,19850315,000000,4.0147,4.0147,3.95829,3.95829,442466.84099113,0
+GPC.US,D,19850318,000000,3.97215,3.97215,3.92978,3.94404,384589.52967196,0
+GPC.US,D,19850319,000000,3.95829,3.98669,3.91584,3.98669,140155.12815573,0
+GPC.US,D,19850320,000000,3.98669,4.00065,3.95829,3.95829,303273.16376789,0
+GPC.US,D,19850321,000000,3.94404,3.98669,3.92978,3.95829,80362.036830338,0
+GPC.US,D,19850322,000000,3.95829,3.95829,3.87367,3.87367,232477.81806794,0
+GPC.US,D,19850325,000000,3.83819,3.83819,3.72534,3.75356,122453.23950556,0
+GPC.US,D,19850326,000000,3.75356,3.75356,3.66195,3.68308,205687.42023265,0
+GPC.US,D,19850327,000000,3.66195,3.66195,3.63344,3.66195,212865.23645351,0
+GPC.US,D,19850328,000000,3.68308,3.71099,3.66195,3.71099,222911.12693756,0
+GPC.US,D,19850329,000000,3.73941,3.81027,3.73941,3.79602,237263.70715411,0
+GPC.US,D,19850401,000000,3.81027,3.82403,3.73941,3.79602,394156.22080235,0
+GPC.US,D,19850402,000000,3.81027,3.83819,3.79602,3.83819,229124.44000075,0
+GPC.US,D,19850403,000000,3.83819,3.85213,3.82403,3.83819,203775.70986,0
+GPC.US,D,19850404,000000,3.82403,3.83819,3.81027,3.83819,227211.71221972,0
+GPC.US,D,19850408,000000,3.82403,3.83819,3.79602,3.79602,119587.20005919,0
+GPC.US,D,19850409,000000,3.81027,3.83819,3.79602,3.81027,134891.0571243,0
+GPC.US,D,19850410,000000,3.81027,3.81027,3.75356,3.76761,274575.12519353,0
+GPC.US,D,19850411,000000,3.76761,3.76761,3.68308,3.76761,208081.38218412,0
+GPC.US,D,19850412,000000,3.73941,3.78167,3.73941,3.75356,366888.65843018,0
+GPC.US,D,19850415,000000,3.73941,3.81027,3.73941,3.81027,483612.87126817,0
+GPC.US,D,19850416,000000,3.81027,3.85213,3.71099,3.81027,213347.48803235,0
+GPC.US,D,19850417,000000,3.82403,3.88753,3.81027,3.87367,165029.74598481,0
+GPC.US,D,19850418,000000,3.87367,3.87367,3.82403,3.82403,264049.01794744,0
+GPC.US,D,19850419,000000,3.81027,3.85213,3.78167,3.83819,259741.31080653,0
+GPC.US,D,19850422,000000,3.85213,3.85213,3.75356,3.78167,95190.764175371,0
+GPC.US,D,19850423,000000,3.78167,3.79602,3.72534,3.75356,216691.70942399,0
+GPC.US,D,19850424,000000,3.75356,3.81027,3.75356,3.81027,206644.80153155,0
+GPC.US,D,19850425,000000,3.81027,3.82403,3.76761,3.81027,241564.29243627,0
+GPC.US,D,19850426,000000,3.82403,3.82403,3.73941,3.73941,96627.344827939,0
+GPC.US,D,19850429,000000,3.72534,3.72534,3.71099,3.71099,148287.27345034,0
+GPC.US,D,19850430,000000,3.69693,3.71099,3.63344,3.64751,356842.76794615,0
+GPC.US,D,19850501,000000,3.63344,3.66195,3.63344,3.63344,250652.8016214,0
+GPC.US,D,19850502,000000,3.60543,3.63344,3.59128,3.60543,435776.36339107,0
+GPC.US,D,19850503,000000,3.60543,3.78167,3.60543,3.75356,373106.04112696,0
+GPC.US,D,19850506,000000,3.72534,3.72534,3.68308,3.68308,143026.25464408,0
+GPC.US,D,19850507,000000,3.71099,3.75356,3.69693,3.75356,263570.83600218,0
+GPC.US,D,19850508,000000,3.75356,3.75356,3.71099,3.73941,241087.12789941,0
+GPC.US,D,19850509,000000,3.73941,3.73941,3.71099,3.71099,394633.38533921,0
+GPC.US,D,19850510,000000,3.75356,3.82403,3.75356,3.79602,399417.2396086,0
+GPC.US,D,19850513,000000,3.79602,3.81027,3.76761,3.79602,67446.037266345,0
+GPC.US,D,19850514,000000,3.79602,3.81027,3.76761,3.78167,222425.82313354,0
+GPC.US,D,19850515,000000,3.78167,3.85213,3.78167,3.81027,161206.32523951,0
+GPC.US,D,19850516,000000,3.78167,3.81027,3.71099,3.71099,123888.80274973,0
+GPC.US,D,19850517,000000,3.73941,3.78167,3.72534,3.76761,119105.96588874,0
+GPC.US,D,19850520,000000,3.83819,3.91584,3.83819,3.91584,233429.09491649,0
+GPC.US,D,19850521,000000,3.91584,3.95829,3.90158,3.95829,513744.43826992,0
+GPC.US,D,19850522,000000,3.97215,3.97215,3.83819,3.87367,114800.29356461,0
+GPC.US,D,19850523,000000,3.83819,3.87367,3.81027,3.83819,187036.28955071,0
+GPC.US,D,19850524,000000,3.87367,3.90158,3.83819,3.88753,80362.036830338,0
+GPC.US,D,19850528,000000,3.88753,3.88753,3.78167,3.87367,209990.04033159,0
+GPC.US,D,19850529,000000,3.88753,3.90158,3.85213,3.87367,312359.63813622,0
+GPC.US,D,19850530,000000,3.87367,3.87367,3.81027,3.83819,157373.74781867,0
+GPC.US,D,19850531,000000,3.83819,3.87367,3.81027,3.85213,248260.8744867,0
+GPC.US,D,19850603,000000,3.85213,3.85213,3.72534,3.78167,150197.96641458,0
+GPC.US,D,19850604,000000,3.80251,3.81715,3.76044,3.80251,354933.09239029,0
+GPC.US,D,19850605,000000,3.80251,3.87367,3.80251,3.8312,393197.82209504,0
+GPC.US,D,19850606,000000,3.84536,3.87367,3.8312,3.85951,210950.47385569,0
+GPC.US,D,19850607,000000,3.85951,3.85951,3.78894,3.80251,342018.11023469,0
+GPC.US,D,19850610,000000,3.80251,3.84536,3.78894,3.78894,931816.87819403,0
+GPC.US,D,19850611,000000,3.78894,3.81715,3.78894,3.80251,415203.34825255,0
+GPC.US,D,19850612,000000,3.80251,3.8312,3.78894,3.80251,92797.819632282,0
+GPC.US,D,19850613,000000,3.8312,3.8312,3.78894,3.80251,64574.910777995,0
+GPC.US,D,19850614,000000,3.8312,3.8312,3.74658,3.77478,833280.87521862,0
+GPC.US,D,19850617,000000,3.74658,3.76044,3.72534,3.72534,122453.23950556,0
+GPC.US,D,19850618,000000,3.76044,3.80251,3.72534,3.80251,1029873.6818157,0
+GPC.US,D,19850619,000000,3.80251,3.80251,3.76044,3.80251,202820.36337787,0
+GPC.US,D,19850620,000000,3.77478,3.81715,3.77478,3.81715,82751.929148244,0
+GPC.US,D,19850621,000000,3.80251,4.05688,3.80251,4.05688,565884.58365437,0
+GPC.US,D,19850624,000000,4.02169,4.02169,3.96498,3.96498,139199.78167361,0
+GPC.US,D,19850625,000000,4.00743,4.05688,3.97923,4.03564,446292.29655321,0
+GPC.US,D,19850626,000000,4.00743,4.03564,3.97923,4.00743,118627.78394348,0
+GPC.US,D,19850627,000000,3.99329,4.02169,3.99329,4.02169,144466.90493023,0
+GPC.US,D,19850628,000000,4.02169,4.02169,3.93725,3.96498,438161.168667,0
+GPC.US,D,19850701,000000,3.95092,3.96498,3.81715,3.81715,311404.29165409,0
+GPC.US,D,19850702,000000,3.84536,3.85951,3.81715,3.84536,120543.5639497,0
+GPC.US,D,19850703,000000,3.85951,3.923,3.85951,3.923,133937.74545896,0
+GPC.US,D,19850705,000000,3.87367,3.99329,3.87367,3.95092,223390.32629121,0
+GPC.US,D,19850708,000000,3.96498,3.96498,3.90885,3.90885,143026.25464408,0
+GPC.US,D,19850709,000000,3.90885,3.93725,3.87367,3.8946,142067.85593677,0
+GPC.US,D,19850710,000000,3.85951,3.8946,3.81715,3.81715,220994.32952293,0
+GPC.US,D,19850711,000000,3.84536,3.90885,3.8312,3.8946,243477.02021731,0
+GPC.US,D,19850712,000000,3.8946,3.8946,3.78894,3.81715,573536.51218692,0
+GPC.US,D,19850715,000000,3.78894,3.78894,3.69693,3.69693,191816.07418652,0
+GPC.US,D,19850716,000000,3.69693,3.72534,3.61241,3.72534,2639512.4500076,0
+GPC.US,D,19850717,000000,3.71099,3.74658,3.69693,3.71099,1845936.9547798,0
+GPC.US,D,19850718,000000,3.71099,3.74658,3.69693,3.72534,201383.7827253,0
+GPC.US,D,19850719,000000,3.76044,3.76044,3.71099,3.74658,165988.14469211,0
+GPC.US,D,19850722,000000,3.74658,3.77478,3.72534,3.76044,538618.0386906,0
+GPC.US,D,19850723,000000,3.76044,3.76044,3.65488,3.69693,304228.51025002,0
+GPC.US,D,19850724,000000,3.69693,3.71099,3.68308,3.69693,428596.5123534,0
+GPC.US,D,19850725,000000,3.69693,3.74658,3.69693,3.72534,553928.00020607,0
+GPC.US,D,19850726,000000,3.72534,3.76044,3.72534,3.74658,266918.10961899,0
+GPC.US,D,19850729,000000,3.76044,3.77478,3.72534,3.72534,129154.90859797,0
+GPC.US,D,19850730,000000,3.72534,3.78894,3.72534,3.78894,115758.69227192,0
+GPC.US,D,19850731,000000,3.76044,3.81715,3.74658,3.80251,205212.29051256,0
+GPC.US,D,19850801,000000,3.8312,3.8312,3.78894,3.78894,153071.12771973,0
+GPC.US,D,19850802,000000,3.80251,3.81715,3.77478,3.80251,198513.67364534,0
+GPC.US,D,19850805,000000,3.78894,3.87367,3.74658,3.76044,296573.52949228,0
+GPC.US,D,19850806,000000,3.74658,3.74658,3.66913,3.69693,358757.53054397,0
+GPC.US,D,19850807,000000,3.66913,3.74658,3.66913,3.71099,212865.23645351,0
+GPC.US,D,19850808,000000,3.68308,3.72534,3.68308,3.72534,132980.36416004,0
+GPC.US,D,19850809,000000,3.68308,3.71099,3.66913,3.69693,315228.72980779,0
+GPC.US,D,19850812,000000,3.66913,3.69693,3.66913,3.66913,117670.40264456,0
+GPC.US,D,19850813,000000,3.65488,3.66913,3.57743,3.59827,947605.02165477,0
+GPC.US,D,19850814,000000,3.59827,3.62657,3.56317,3.57743,863894.69379921,0
+GPC.US,D,19850815,000000,3.59827,3.66913,3.59827,3.64052,335797.67531273,0
+GPC.US,D,19850816,000000,3.66913,3.69693,3.65488,3.66913,127241.16340853,0
+GPC.US,D,19850819,000000,3.68308,3.78894,3.65488,3.69693,710342.33190904,0
+GPC.US,D,19850820,000000,3.69693,3.71099,3.65488,3.68308,175553.8184141,0
+GPC.US,D,19850821,000000,3.69693,3.71099,3.68308,3.68308,289396.7306798,0
+GPC.US,D,19850822,000000,3.69693,3.71099,3.66913,3.68308,153549.30966499,0
+GPC.US,D,19850823,000000,3.69693,3.71099,3.66913,3.66913,407070.18554954,0
+GPC.US,D,19850826,000000,3.69693,3.69693,3.66913,3.68308,192295.27354017,0
+GPC.US,D,19850827,000000,3.69693,3.69693,3.65488,3.69693,342018.11023469,0
+GPC.US,D,19850828,000000,3.66913,3.69693,3.66913,3.68308,67925.236619998,0
+GPC.US,D,19850829,000000,3.71099,3.71099,3.66913,3.69693,352060.94849355,0
+GPC.US,D,19850830,000000,3.69693,3.69693,3.64052,3.65488,390330.76524026,0
+GPC.US,D,19850903,000000,3.70451,3.71847,3.64751,3.70451,814144.44073268,0
+GPC.US,D,19850904,000000,3.71847,3.71847,3.67582,3.67582,327667.56483491,0
+GPC.US,D,19850905,000000,3.67582,3.70451,3.67582,3.70451,455863.05731717,0
+GPC.US,D,19850906,000000,3.70451,3.71847,3.69016,3.69016,165029.74598481,0
+GPC.US,D,19850909,000000,3.69016,3.70451,3.67582,3.69016,131065.60156221,0
+GPC.US,D,19850910,000000,3.70451,3.73233,3.67582,3.71847,204733.09115891,0
+GPC.US,D,19850911,000000,3.69016,3.71847,3.67582,3.69016,220518.18239447,0
+GPC.US,D,19850912,000000,3.71847,3.74658,3.67582,3.70451,261177.89145909,0
+GPC.US,D,19850913,000000,3.71847,3.74658,3.70451,3.74658,360195.12860493,0
+GPC.US,D,19850916,000000,3.73233,3.74658,3.71847,3.73233,198513.67364534,0
+GPC.US,D,19850917,000000,3.71847,3.73233,3.70451,3.71847,595058.7693572,0
+GPC.US,D,19850918,000000,3.71847,3.74658,3.70451,3.73233,391285.09431399,0
+GPC.US,D,19850919,000000,3.74658,3.78167,3.71847,3.74658,187985.53158247,0
+GPC.US,D,19850920,000000,3.76761,3.76761,3.67582,3.67582,178901.09203092,0
+GPC.US,D,19850923,000000,3.70451,3.78167,3.70451,3.76761,183206.76435506,0
+GPC.US,D,19850924,000000,3.74658,3.78167,3.71847,3.73233,211907.8551546,0
+GPC.US,D,19850925,000000,3.70451,3.71847,3.66195,3.66195,357799.13183666,0
+GPC.US,D,19850926,000000,3.66195,3.70451,3.66195,3.70451,59313.89197174,0
+GPC.US,D,19850930,000000,3.73233,3.76761,3.71847,3.73233,108108.79855615,0
+GPC.US,D,19851001,000000,3.76761,3.79602,3.74658,3.79602,110017.45670362,0
+GPC.US,D,19851002,000000,3.81027,3.81027,3.76761,3.76761,118150.61940662,0
+GPC.US,D,19851003,000000,3.76761,3.82403,3.76761,3.76761,414248.00177042,0
+GPC.US,D,19851004,000000,3.79602,3.79602,3.71847,3.71847,126281.74729282,0
+GPC.US,D,19851007,000000,3.73233,3.73233,3.67582,3.69016,137760.14879585,0
+GPC.US,D,19851008,000000,3.71847,3.73233,3.70451,3.70451,60750.472624309,0
+GPC.US,D,19851009,000000,3.71847,3.74658,3.67582,3.70451,398465.96276005,0
+GPC.US,D,19851010,000000,3.67582,3.70451,3.67582,3.70451,99493.384274318,0
+GPC.US,D,19851011,000000,3.67582,3.69016,3.66195,3.69016,96627.344827939,0
+GPC.US,D,19851014,000000,3.67582,3.70451,3.67582,3.69016,81317.383312464,0
+GPC.US,D,19851015,000000,3.69016,3.70451,3.67582,3.67582,114322.11161935,0
+GPC.US,D,19851016,000000,3.67582,3.76761,3.67582,3.74658,352060.94849355,0
+GPC.US,D,19851017,000000,3.76761,3.76761,3.69016,3.69016,333406.76558643,0
+GPC.US,D,19851018,000000,3.70451,3.70451,3.66195,3.66195,167898.83765636,0
+GPC.US,D,19851021,000000,3.64751,3.70451,3.64751,3.70451,147806.03927989,0
+GPC.US,D,19851022,000000,3.69016,3.76761,3.67582,3.74658,667770.91247178,0
+GPC.US,D,19851023,000000,3.73233,3.76761,3.73233,3.76761,502261.96713332,0
+GPC.US,D,19851024,000000,3.78167,3.78167,3.74658,3.76761,306142.25543945,0
+GPC.US,D,19851025,000000,3.76761,3.79602,3.73233,3.76761,878244.22179059,0
+GPC.US,D,19851028,000000,3.76761,3.76761,3.69016,3.69016,86098.18535667,0
+GPC.US,D,19851029,000000,3.71847,3.71847,3.69016,3.70451,116233.821992,0
+GPC.US,D,19851030,000000,3.71847,3.74658,3.69016,3.73233,230087.92575003,0
+GPC.US,D,19851031,000000,3.73233,3.73233,3.70451,3.71847,63140.364942215,0
+GPC.US,D,19851101,000000,3.70451,3.73233,3.67582,3.73233,716084.58488574,0
+GPC.US,D,19851104,000000,3.73233,3.73233,3.67582,3.67582,170769.96414471,0
+GPC.US,D,19851105,000000,3.67582,3.73233,3.67582,3.73233,199948.21948113,0
+GPC.US,D,19851106,000000,3.73233,3.73233,3.67582,3.70451,175075.63646884,0
+GPC.US,D,19851107,000000,3.70451,3.71847,3.67582,3.69016,278875.71047568,0
+GPC.US,D,19851108,000000,3.69016,3.71847,3.67582,3.69016,171247.12868158,0
+GPC.US,D,19851111,000000,3.67582,3.70451,3.67582,3.70451,171247.12868158,0
+GPC.US,D,19851112,000000,3.67582,3.70451,3.67582,3.70451,754348.2971821,0
+GPC.US,D,19851113,000000,3.69016,3.70451,3.67582,3.69016,178901.09203092,0
+GPC.US,D,19851114,000000,3.67582,3.71847,3.67582,3.71847,435298.18144581,0
+GPC.US,D,19851115,000000,3.71847,3.71847,3.69016,3.71847,226736.58249963,0
+GPC.US,D,19851118,000000,3.71847,3.82403,3.71847,3.82403,906465.09582808,0
+GPC.US,D,19851119,000000,3.82403,3.86619,3.79602,3.86619,573059.34765006,0
+GPC.US,D,19851120,000000,3.88054,3.91584,3.85213,3.91584,352060.94849355,0
+GPC.US,D,19851121,000000,3.92978,3.97215,3.91584,3.94404,643851.64112483,0
+GPC.US,D,19851122,000000,3.95829,3.97215,3.92978,3.95829,248260.8744867,0
+GPC.US,D,19851125,000000,3.95829,3.97215,3.92978,3.94404,181771.20111088,0
+GPC.US,D,19851126,000000,3.95829,4.03564,3.95829,4.02169,475478.69115678,0
+GPC.US,D,19851127,000000,4.06395,4.09215,4.0502,4.06395,1441739.9305355,0
+GPC.US,D,19851129,000000,4.06395,4.06395,4.02169,4.0502,710342.33190904,0
+GPC.US,D,19851202,000000,4.02169,4.0783,4.00065,4.06395,506569.67427423,0
+GPC.US,D,19851203,000000,4.07104,4.09934,4.07104,4.07104,238220.07104463,0
+GPC.US,D,19851204,000000,4.05688,4.09934,4.05688,4.07104,381721.45540879,0
+GPC.US,D,19851205,000000,4.08528,4.08528,4.03564,4.07104,1185337.7540786,0
+GPC.US,D,19851206,000000,4.03564,4.08528,4.02169,4.07104,264526.1824843,0
+GPC.US,D,19851209,000000,4.05688,4.08528,3.97923,4.07104,486478.91071454,0
+GPC.US,D,19851210,000000,4.08528,4.08528,4.02169,4.07104,544355.20462533,0
+GPC.US,D,19851211,000000,4.08528,4.15565,4.07104,4.15565,966736.36909875,0
+GPC.US,D,19851212,000000,4.15565,4.24745,4.15565,4.21925,624719.27627245,0
+GPC.US,D,19851213,000000,4.21925,4.26171,4.205,4.24745,923685.75030782,0
+GPC.US,D,19851216,000000,4.24745,4.31085,4.2333,4.28255,423813.67549241,0
+GPC.US,D,19851217,000000,4.28255,4.52257,4.28255,4.43096,832321.45910292,0
+GPC.US,D,19851218,000000,4.43096,4.43096,4.40255,4.40255,619458.25746619,0
+GPC.US,D,19851219,000000,4.41691,4.41691,4.38831,4.38831,421899.93030298,0
+GPC.US,D,19851220,000000,4.38831,4.61418,4.36718,4.61418,395111.56728446,0
+GPC.US,D,19851223,000000,4.59325,4.59325,4.47293,4.50861,475952.80346846,0
+GPC.US,D,19851224,000000,4.50861,4.50861,4.45916,4.48719,183206.76435506,0
+GPC.US,D,19851226,000000,4.52257,4.53663,4.48719,4.53663,128672.65701912,0
+GPC.US,D,19851227,000000,4.52257,4.53663,4.48719,4.50861,128197.52729905,0
+GPC.US,D,19851230,000000,4.50861,4.61418,4.48719,4.57919,375977.16761531,0
+GPC.US,D,19851231,000000,4.57919,4.59325,4.55117,4.59325,245390.76540675,0
+GPC.US,D,19860102,000000,4.57919,4.59325,4.52257,4.55117,272184.21546723,0
+GPC.US,D,19860103,000000,4.52257,4.55117,4.43096,4.53663,216210.47525354,0
+GPC.US,D,19860106,000000,4.53663,4.53663,4.43096,4.45916,321926.32926661,0
+GPC.US,D,19860107,000000,4.47293,4.53663,4.47293,4.52257,333879.86048972,0
+GPC.US,D,19860108,000000,4.55117,4.59325,4.36718,4.36718,385547.92837926,0
+GPC.US,D,19860109,000000,4.31085,4.35331,4.26171,4.33926,480737.67514625,0
+GPC.US,D,19860110,000000,4.33926,4.36718,4.31085,4.32471,258305.74756234,0
+GPC.US,D,19860113,000000,4.35331,4.45916,4.33926,4.33926,230087.92575003,0
+GPC.US,D,19860114,000000,4.47293,4.56474,4.47293,4.48719,468782.10910634,0
+GPC.US,D,19860115,000000,4.52257,4.55117,4.47293,4.52257,391762.25885086,0
+GPC.US,D,19860116,000000,4.52257,4.55117,4.50861,4.53663,88493.164716547,0
+GPC.US,D,19860117,000000,4.52257,4.55117,4.52257,4.55117,341537.89347264,0
+GPC.US,D,19860120,000000,4.55117,4.55117,4.50861,4.52257,49751.270474933,0
+GPC.US,D,19860121,000000,4.50861,4.52257,4.45916,4.48719,167420.65571111,0
+GPC.US,D,19860122,000000,4.47293,4.48719,4.40255,4.40255,242522.69114358,0
+GPC.US,D,19860123,000000,4.38831,4.41691,4.35331,4.38831,128672.65701912,0
+GPC.US,D,19860124,000000,4.40255,4.41691,4.35331,4.36718,158333.16393438,0
+GPC.US,D,19860127,000000,4.38831,4.43096,4.38831,4.40255,187985.53158247,0
+GPC.US,D,19860128,000000,4.36718,4.41691,4.35331,4.41691,307101.67155516,0
+GPC.US,D,19860129,000000,4.41691,4.48719,4.40255,4.43096,462560.656776,0
+GPC.US,D,19860130,000000,4.45916,4.47293,4.40255,4.43096,200426.40142639,0
+GPC.US,D,19860131,000000,4.44522,4.47293,4.40255,4.41691,409942.32944629,0
+GPC.US,D,19860203,000000,4.40255,4.50861,4.38831,4.50861,601755.35140763,0
+GPC.US,D,19860204,000000,4.52257,4.53663,4.40255,4.47293,333879.86048972,0
+GPC.US,D,19860205,000000,4.45916,4.52257,4.43096,4.52257,165029.74598481,0
+GPC.US,D,19860206,000000,4.55117,4.57919,4.47293,4.47293,1093974.4802821,0
+GPC.US,D,19860207,000000,4.45916,4.50861,4.35331,4.50861,296573.52949228,0
+GPC.US,D,19860210,000000,4.52257,4.59325,4.50861,4.59325,188467.78316131,0
+GPC.US,D,19860211,000000,4.61418,4.62862,4.55117,4.55117,422853.24196832,0
+GPC.US,D,19860212,000000,4.57919,4.57919,4.50861,4.52257,69835.929584251,0
+GPC.US,D,19860213,000000,4.48719,4.48719,4.36718,4.43096,307101.67155516,0
+GPC.US,D,19860214,000000,4.48719,4.48719,4.45916,4.45916,643851.64112483,0
+GPC.US,D,19860218,000000,4.45916,4.57919,4.44522,4.53663,605106.69465802,0
+GPC.US,D,19860219,000000,4.52257,4.55117,4.52257,4.52257,481693.02162837,0
+GPC.US,D,19860220,000000,4.55117,4.65673,4.52257,4.62862,268836.94185041,0
+GPC.US,D,19860221,000000,4.65673,4.81901,4.64277,4.81901,761527.13081137,0
+GPC.US,D,19860224,000000,4.84014,4.91042,4.81901,4.8543,273133.45749899,0
+GPC.US,D,19860225,000000,4.84014,4.88231,4.84014,4.86845,156412.29688618,0
+GPC.US,D,19860226,000000,4.86845,4.91042,4.7905,4.7905,452993.96564562,0
+GPC.US,D,19860227,000000,4.81901,4.84014,4.7905,4.81901,126760.94664648,0
+GPC.US,D,19860228,000000,4.8543,4.8543,4.6705,4.699,536227.1289643,0
+GPC.US,D,19860303,000000,4.699,4.73428,4.62862,4.65673,432899.13245235,0
+GPC.US,D,19860304,000000,4.60759,4.71315,4.54361,4.60759,533356.00247594,0
+GPC.US,D,19860305,000000,4.60759,4.67835,4.57171,4.67835,403720.87711594,0
+GPC.US,D,19860306,000000,4.74106,4.86107,4.74106,4.84702,415203.34825255,0
+GPC.US,D,19860307,000000,4.86107,4.98118,4.84702,4.98118,787837.3118846,0
+GPC.US,D,19860310,000000,5.01637,5.05903,5.00241,5.03072,314273.38332566,0
+GPC.US,D,19860311,000000,5.05903,5.31998,5.05903,5.22819,463995.20261178,0
+GPC.US,D,19860312,000000,5.22819,5.4683,5.19998,5.22819,644329.82307008,0
+GPC.US,D,19860313,000000,5.21383,5.24233,5.15054,5.15054,286049.45706297,0
+GPC.US,D,19860314,000000,5.17894,5.2847,5.16468,5.2847,409461.09527584,0
+GPC.US,D,19860317,000000,5.25649,5.2847,5.05903,5.2847,506088.44010379,0
+GPC.US,D,19860318,000000,5.19998,5.2847,5.19998,5.25649,160244.87430702,0
+GPC.US,D,19860319,000000,5.25649,5.33424,5.22819,5.27035,235826.10909315,0
+GPC.US,D,19860320,000000,5.30554,5.31998,5.19998,5.21383,347279.12904094,0
+GPC.US,D,19860321,000000,5.24233,5.25649,5.19998,5.19998,514699.78475205,0
+GPC.US,D,19860324,000000,5.22819,5.30554,5.21383,5.30554,315228.72980779,0
+GPC.US,D,19860325,000000,5.31998,5.33424,5.25649,5.33424,490782.54822189,0
+GPC.US,D,19860326,000000,5.33424,5.41149,5.33424,5.36205,391285.09431399,0
+GPC.US,D,19860327,000000,5.39783,5.4683,5.30554,5.3479,340578.47735693,0
+GPC.US,D,19860331,000000,5.31998,5.33424,5.24233,5.25649,265962.76313688,0
+GPC.US,D,19860401,000000,5.25649,5.27035,5.22819,5.27035,710819.49644591,0
+GPC.US,D,19860402,000000,5.24233,5.25649,5.21383,5.25649,552490.40214511,0
+GPC.US,D,19860403,000000,5.27035,5.2847,5.22819,5.25649,389370.33171617,0
+GPC.US,D,19860404,000000,5.27035,5.27035,5.16468,5.16468,419504.9509431,0
+GPC.US,D,19860407,000000,5.16468,5.16468,5.10827,5.10827,667770.91247178,0
+GPC.US,D,19860408,000000,5.08713,5.21383,5.08713,5.17894,219083.63655869,0
+GPC.US,D,19860409,000000,5.17894,5.25649,5.17894,5.24233,356369.67304286,0
+GPC.US,D,19860410,000000,5.24233,5.24233,5.17894,5.21383,97578.621676489,0
+GPC.US,D,19860411,000000,5.19998,5.21383,5.15054,5.19998,121979.12719388,0
+GPC.US,D,19860414,000000,5.16468,5.17894,5.13648,5.15054,65055.127540044,0
+GPC.US,D,19860415,000000,5.13648,5.19998,5.13648,5.17894,163114.98338698,0
+GPC.US,D,19860416,000000,5.17894,5.21383,5.15054,5.15054,92320.655095416,0
+GPC.US,D,19860417,000000,5.16468,5.17894,5.07309,5.16468,433380.36662279,0
+GPC.US,D,19860418,000000,5.15054,5.16468,5.07309,5.12253,455383.85796352,0
+GPC.US,D,19860421,000000,5.12253,5.15054,4.96683,5.07309,208560.58153778,0
+GPC.US,D,19860422,000000,5.05903,5.2847,5.05903,5.16468,507522.98593957,0
+GPC.US,D,19860423,000000,5.19998,5.33424,5.19998,5.31998,146849.67538938,0
+GPC.US,D,19860424,000000,5.30554,5.3479,5.30554,5.30554,303273.16376789,0
+GPC.US,D,19860425,000000,5.31998,5.37631,5.31998,5.37631,369280.58556488,0
+GPC.US,D,19860428,000000,5.4401,5.4683,5.39783,5.45395,304228.51025002,0
+GPC.US,D,19860429,000000,5.4401,5.45395,5.36205,5.37631,1424998.4754094,0
+GPC.US,D,19860430,000000,5.37631,5.41149,5.3479,5.37631,219083.63655869,0
+GPC.US,D,19860501,000000,5.36205,5.37631,5.3479,5.37631,133937.74545896,0
+GPC.US,D,19860502,000000,5.36205,5.36205,5.30554,5.30554,841409.96828804,0
+GPC.US,D,19860505,000000,5.27035,5.30554,5.25649,5.25649,694558.25808189,0
+GPC.US,D,19860506,000000,5.27035,5.2847,5.22819,5.24233,250652.8016214,0
+GPC.US,D,19860507,000000,5.27035,5.33424,5.27035,5.33424,176987.34684149,0
+GPC.US,D,19860508,000000,5.33424,5.3479,5.2847,5.2847,87057.601472372,0
+GPC.US,D,19860509,000000,5.31998,5.41149,5.2847,5.39783,264049.01794744,0
+GPC.US,D,19860512,000000,5.42584,5.4683,5.42584,5.45395,390802.84273516,0
+GPC.US,D,19860513,000000,5.45395,5.4683,5.42584,5.4401,374063.42242587,0
+GPC.US,D,19860514,000000,5.42584,5.51765,5.39783,5.51765,181290.98434883,0
+GPC.US,D,19860515,000000,5.48235,5.51765,5.4683,5.48235,184643.34500762,0
+GPC.US,D,19860516,000000,5.45395,5.50339,5.42584,5.4683,167420.65571111,0
+GPC.US,D,19860519,000000,5.45395,5.51765,5.4401,5.4683,180810.76758678,0
+GPC.US,D,19860520,000000,5.45395,5.54566,5.45395,5.53151,108583.92827623,0
+GPC.US,D,19860521,000000,5.55971,5.57406,5.4401,5.4401,289396.7306798,0
+GPC.US,D,19860522,000000,5.45395,5.65122,5.45395,5.595,367372.94482581,0
+GPC.US,D,19860523,000000,5.63726,5.7151,5.63726,5.68021,244915.63568667,0
+GPC.US,D,19860527,000000,5.7151,5.82067,5.70105,5.80691,211907.8551546,0
+GPC.US,D,19860528,000000,5.77144,5.83492,5.77144,5.80691,543872.95304649,0
+GPC.US,D,19860529,000000,5.82067,5.83492,5.77144,5.82067,463517.02066651,0
+GPC.US,D,19860530,000000,5.79265,5.87749,5.74313,5.77144,309490.54646467,0
+GPC.US,D,19860602,000000,5.77144,5.83492,5.72916,5.80691,598413.16483279,0
+GPC.US,D,19860603,000000,5.84926,5.84926,5.77144,5.84926,286525.60419145,0
+GPC.US,D,19860604,000000,5.83492,5.84926,5.79265,5.79265,490306.40109342,0
+GPC.US,D,19860605,000000,5.80691,5.84926,5.79265,5.83492,258305.74756234,0
+GPC.US,D,19860606,000000,5.84926,5.84926,5.7151,5.7151,565406.4017091,0
+GPC.US,D,19860609,000000,5.7151,5.74313,5.66576,5.66576,207602.18283047,0
+GPC.US,D,19860610,000000,5.65122,5.66576,5.595,5.595,226255.34832919,0
+GPC.US,D,19860611,000000,5.595,5.70105,5.595,5.70105,196595.85882233,0
+GPC.US,D,19860612,000000,5.7151,5.72916,5.66576,5.66576,154028.50901864,0
+GPC.US,D,19860613,000000,5.70105,5.74313,5.66576,5.74313,194685.16585808,0
+GPC.US,D,19860616,000000,5.74313,5.75688,5.70105,5.75688,99014.184920663,0
+GPC.US,D,19860617,000000,5.72916,5.75688,5.65122,5.68021,162636.80144172,0
+GPC.US,D,19860618,000000,5.66576,5.70105,5.65122,5.65122,393197.82209504,0
+GPC.US,D,19860619,000000,5.63726,5.65122,5.50339,5.50339,245390.76540675,0
+GPC.US,D,19860620,000000,5.51765,5.595,5.41149,5.595,575924.36968804,0
+GPC.US,D,19860623,000000,5.57406,5.57406,5.53151,5.54566,189901.31158869,0
+GPC.US,D,19860624,000000,5.595,5.68021,5.55971,5.63726,458730.11417195,0
+GPC.US,D,19860625,000000,5.65122,5.68021,5.595,5.595,120543.5639497,0
+GPC.US,D,19860626,000000,5.6233,5.6233,5.57406,5.57406,292748.0739302,0
+GPC.US,D,19860627,000000,5.57406,5.57406,5.51765,5.51765,185121.52695288,0
+GPC.US,D,19860630,000000,5.53151,5.57406,5.50339,5.57406,121979.12719388,0
+GPC.US,D,19860701,000000,5.595,5.65122,5.57406,5.6233,167420.65571111,0
+GPC.US,D,19860702,000000,5.68021,5.80691,5.63726,5.77144,316187.12851509,0
+GPC.US,D,19860703,000000,5.79265,5.79265,5.65122,5.68021,79880.802659895,0
+GPC.US,D,19860707,000000,5.66576,5.68021,5.57406,5.595,266438.91026534,0
+GPC.US,D,19860708,000000,5.57406,5.60935,5.53151,5.595,528097.01848648,0
+GPC.US,D,19860709,000000,5.595,5.60935,5.55971,5.55971,996396.87601399,0
+GPC.US,D,19860710,000000,5.54566,5.55971,5.3479,5.41149,240124.65955852,0
+GPC.US,D,19860711,000000,5.39783,5.39783,5.3479,5.37631,791186.62031822,0
+GPC.US,D,19860714,000000,5.36205,5.4401,5.3479,5.4401,226255.34832919,0
+GPC.US,D,19860715,000000,5.42584,5.48235,5.2847,5.33424,342971.42190002,0
+GPC.US,D,19860716,000000,5.3479,5.41149,5.33424,5.39783,333879.86048972,0
+GPC.US,D,19860717,000000,5.37631,5.42584,5.37631,5.41149,72227.856718945,0
+GPC.US,D,19860718,000000,5.4401,5.51765,5.41149,5.48235,140632.29269259,0
+GPC.US,D,19860721,000000,5.50339,5.595,5.48235,5.595,271220.72971794,0
+GPC.US,D,19860722,000000,5.57406,5.66576,5.57406,5.65122,522833.96486344,0
+GPC.US,D,19860723,000000,5.65122,5.65122,5.6233,5.6233,325274.62029182,0
+GPC.US,D,19860724,000000,5.65122,5.7151,5.63726,5.68021,422379.12965663,0
+GPC.US,D,19860725,000000,5.7151,5.74313,5.70105,5.72916,283658.54733667,0
+GPC.US,D,19860728,000000,5.70105,5.7151,5.4683,5.50339,145895.34631565,0
+GPC.US,D,19860729,000000,5.50339,5.53151,5.4401,5.4683,100451.78298163,0
+GPC.US,D,19860730,000000,5.4401,5.63726,5.42584,5.6233,174120.28998672,0
+GPC.US,D,19860731,000000,5.595,5.595,5.53151,5.53151,209990.04033159,0
+GPC.US,D,19860801,000000,5.48235,5.50339,5.42584,5.45395,184643.34500762,0
+GPC.US,D,19860804,000000,5.42584,5.51765,5.33424,5.48235,138239.34814951,0
+GPC.US,D,19860805,000000,5.48235,5.53151,5.45395,5.50339,64100.798466312,0
+GPC.US,D,19860806,000000,5.4683,5.51765,5.42584,5.50339,297051.71143754,0
+GPC.US,D,19860807,000000,5.50339,5.53151,5.4401,5.4401,132500.147398,0
+GPC.US,D,19860808,000000,5.4683,5.4683,5.3479,5.3479,541486.11295376,0
+GPC.US,D,19860811,000000,5.33424,5.37631,5.30554,5.3479,281741.74992206,0
+GPC.US,D,19860812,000000,5.37631,5.45395,5.36205,5.45395,219562.83591234,0
+GPC.US,D,19860813,000000,5.4683,5.55971,5.45395,5.4683,488862.69858209,0
+GPC.US,D,19860814,000000,5.4401,5.53151,5.42584,5.48235,405161.52740209,0
+GPC.US,D,19860815,000000,5.4683,5.50339,5.41149,5.45395,95669.963529025,0
+GPC.US,D,19860818,000000,5.4401,5.4401,5.31998,5.37631,275529.45426725,0
+GPC.US,D,19860819,000000,5.36205,5.48235,5.36205,5.45395,138714.47786959,0
+GPC.US,D,19860820,000000,5.4683,5.55971,5.45395,5.55971,355410.25692715,0
+GPC.US,D,19860821,000000,5.55971,5.55971,5.4683,5.50339,212388.07191665,0
+GPC.US,D,19860822,000000,5.50339,5.50339,5.42584,5.4401,77012.728396728,0
+GPC.US,D,19860825,000000,5.45395,5.45395,5.31998,5.39783,246825.31124253,0
+GPC.US,D,19860826,000000,5.37631,5.4683,5.37631,5.4683,804098.55024863,0
+GPC.US,D,19860827,000000,5.4401,5.53151,5.42584,5.50339,154505.67355551,0
+GPC.US,D,19860828,000000,5.4683,5.51765,5.4401,5.50339,373589.31011419,0
+GPC.US,D,19860829,000000,5.48235,5.6233,5.48235,5.6233,504658.98130998,0
+GPC.US,D,19860902,000000,5.52463,5.63038,5.52463,5.52463,194685.16585808,0
+GPC.US,D,19860903,000000,5.51018,5.61614,5.51018,5.61614,217165.82173567,0
+GPC.US,D,19860904,000000,5.60188,5.65859,5.58783,5.63038,426203.56781031,0
+GPC.US,D,19860905,000000,5.56689,5.63038,5.46123,5.46123,214299.7822893,0
+GPC.US,D,19860908,000000,5.49612,5.56689,5.43283,5.53869,129634.10795162,0
+GPC.US,D,19860909,000000,5.53869,5.55293,5.41887,5.51018,229607.70898798,0
+GPC.US,D,19860910,000000,5.47498,5.49612,5.41887,5.46123,175553.8184141,0
+GPC.US,D,19860911,000000,5.43283,5.43283,5.01637,5.08006,798359.34949712,0
+GPC.US,D,19860912,000000,5.08006,5.09382,4.89636,5.05156,929903.13300459,0
+GPC.US,D,19860915,000000,5.08006,5.10827,5.01637,5.08006,409942.32944629,0
+GPC.US,D,19860916,000000,5.08006,5.09382,5.03072,5.09382,255914.83783604,0
+GPC.US,D,19860917,000000,5.09382,5.12253,5.06552,5.06552,236307.3432636,0
+GPC.US,D,19860918,000000,5.08006,5.12253,5.03072,5.09382,265962.76313688,0
+GPC.US,D,19860919,000000,5.08006,5.08006,5.03072,5.08006,258305.74756234,0
+GPC.US,D,19860922,000000,5.08006,5.08006,5.01637,5.03072,520920.219674,0
+GPC.US,D,19860923,000000,5.01637,5.14357,5.01637,5.14357,319053.16796147,0
+GPC.US,D,19860924,000000,5.14357,5.23507,5.14357,5.23507,188950.03474014,0
+GPC.US,D,19860925,000000,5.23507,5.26347,5.14357,5.19998,264049.01794744,0
+GPC.US,D,19860926,000000,5.22131,5.22131,5.14357,5.14357,322405.52862027,0
+GPC.US,D,19860929,000000,5.14357,5.14357,5.08006,5.14357,178901.09203092,0
+GPC.US,D,19860930,000000,5.14357,5.19998,5.08006,5.08006,667289.67830133,0
+GPC.US,D,19861001,000000,5.10827,5.18592,5.08006,5.12253,406595.05582947,0
+GPC.US,D,19861002,000000,5.14357,5.14357,5.08006,5.08006,44959.27693839,0
+GPC.US,D,19861003,000000,5.10827,5.19998,5.10827,5.17157,182250.40046453,0
+GPC.US,D,19861006,000000,5.15771,5.24932,5.12253,5.14357,136325.60296008,0
+GPC.US,D,19861007,000000,5.14357,5.15771,5.14357,5.14357,81317.383312464,0
+GPC.US,D,19861008,000000,5.10827,5.23507,5.10827,5.18592,198035.49170009,0
+GPC.US,D,19861009,000000,5.17157,5.24932,5.17157,5.19998,141110.47463786,0
+GPC.US,D,19861010,000000,5.22131,5.24932,5.19998,5.24932,473566.98078413,0
+GPC.US,D,19861013,000000,5.24932,5.24932,5.19998,5.23507,29657.454690067,0
+GPC.US,D,19861014,000000,5.24932,5.29158,5.23507,5.23507,135853.52546518,0
+GPC.US,D,19861015,000000,5.23507,5.29158,5.19998,5.26347,129154.90859797,0
+GPC.US,D,19861016,000000,5.26347,5.26347,5.15771,5.24932,271699.92907159,0
+GPC.US,D,19861017,000000,5.24932,5.27763,5.19998,5.23507,213815.49589367,0
+GPC.US,D,19861020,000000,5.19998,5.19998,5.12253,5.14357,141590.69139991,0
+GPC.US,D,19861021,000000,5.17157,5.18592,5.10827,5.18592,194208.00132122,0
+GPC.US,D,19861022,000000,5.26347,5.31291,5.26347,5.27763,268836.94185041,0
+GPC.US,D,19861023,000000,5.26347,5.26347,5.19998,5.26347,160728.14329425,0
+GPC.US,D,19861024,000000,5.26347,5.26347,5.14357,5.14357,141110.47463786,0
+GPC.US,D,19861027,000000,5.14357,5.22131,5.10827,5.18592,186076.87343501,0
+GPC.US,D,19861028,000000,5.22131,5.23507,5.17157,5.22131,294662.83652802,0
+GPC.US,D,19861029,000000,5.23507,5.36923,5.23507,5.35508,313314.98461835,0
+GPC.US,D,19861030,000000,5.41887,5.47498,5.40442,5.44688,278395.49371363,0
+GPC.US,D,19861031,000000,5.46123,5.46123,5.31291,5.32697,109541.30957514,0
+GPC.US,D,19861103,000000,5.35508,5.43283,5.34092,5.41887,184643.34500762,0
+GPC.US,D,19861104,000000,5.46123,5.46123,5.38368,5.44688,493653.67471023,0
+GPC.US,D,19861105,000000,5.46123,5.51018,5.40442,5.43283,309008.29488583,0
+GPC.US,D,19861106,000000,5.40442,5.41887,5.35508,5.36923,110498.69087406,0
+GPC.US,D,19861107,000000,5.36923,5.43283,5.34092,5.34092,306621.4547931,0
+GPC.US,D,19861110,000000,5.35508,5.35508,5.23507,5.27763,176030.98295097,0
+GPC.US,D,19861111,000000,5.27763,5.32697,5.26347,5.32697,249693.38550569,0
+GPC.US,D,19861112,000000,5.32697,5.35508,5.29158,5.34092,286525.60419145,0
+GPC.US,D,19861113,000000,5.36923,5.36923,5.24932,5.24932,174120.28998672,0
+GPC.US,D,19861114,000000,5.23507,5.26347,5.22131,5.24932,251611.20032871,0
+GPC.US,D,19861117,000000,5.22131,5.29158,5.22131,5.26347,206644.80153155,0
+GPC.US,D,19861118,000000,5.23507,5.24932,5.15771,5.17157,384589.52967196,0
+GPC.US,D,19861119,000000,5.15771,5.27763,5.15771,5.27763,176987.34684149,0
+GPC.US,D,19861120,000000,5.24932,5.43283,5.24932,5.43283,568276.51078906,0
+GPC.US,D,19861121,000000,5.44688,5.52463,5.44688,5.49612,499394.91027854,0
+GPC.US,D,19861124,000000,5.46123,5.55293,5.46123,5.55293,288923.63577651,0
+GPC.US,D,19861125,000000,5.55293,5.69359,5.52463,5.68021,423331.42391357,0
+GPC.US,D,19861126,000000,5.69359,5.78568,5.69359,5.73614,418551.63927776,0
+GPC.US,D,19861128,000000,5.73614,5.7506,5.49612,5.51018,178422.91008567,0
+GPC.US,D,19861201,000000,5.56689,5.63038,5.49612,5.63038,292748.0739302,0
+GPC.US,D,19861202,000000,5.72916,5.79265,5.67255,5.72916,540051.56711798,0
+GPC.US,D,19861203,000000,5.72916,5.7506,5.67255,5.7151,917467.35020265,0
+GPC.US,D,19861204,000000,5.68661,5.70105,5.6233,5.68661,115758.69227192,0
+GPC.US,D,19861205,000000,5.67255,5.68661,5.54566,5.595,343453.67347886,0
+GPC.US,D,19861208,000000,5.60935,5.6233,5.48235,5.54566,232477.81806794,0
+GPC.US,D,19861209,000000,5.54566,5.55971,5.4683,5.48235,73664.437371513,0
+GPC.US,D,19861210,000000,5.51765,5.54566,5.50339,5.54566,269788.21869896,0
+GPC.US,D,19861211,000000,5.51765,5.54566,5.39017,5.54566,406115.85647581,0
+GPC.US,D,19861212,000000,5.54566,5.54566,5.48235,5.48235,233912.36390372,0
+GPC.US,D,19861215,000000,5.51765,5.54566,5.4683,5.54566,194208.00132122,0
+GPC.US,D,19861216,000000,5.54566,5.54566,5.50339,5.54566,303751.34571315,0
+GPC.US,D,19861217,000000,5.54566,5.55971,5.50339,5.53151,198991.85559061,0
+GPC.US,D,19861218,000000,5.50339,5.60935,5.50339,5.595,382200.65476244,0
+GPC.US,D,19861219,000000,5.595,5.65122,5.58094,5.65122,557751.42095137,0
+GPC.US,D,19861222,000000,5.65122,5.65122,5.53151,5.6233,784967.20280465,0
+GPC.US,D,19861223,000000,5.63726,5.65122,5.45395,5.53151,896894.33506413,0
+GPC.US,D,19861224,000000,5.48235,5.50339,5.39017,5.41149,288442.40160606,0
+GPC.US,D,19861226,000000,5.41149,5.41149,5.29877,5.37631,343453.67347886,0
+GPC.US,D,19861229,000000,5.41149,5.4401,5.36205,5.39017,412814.47334303,0
+GPC.US,D,19861230,000000,5.37631,5.41149,5.31291,5.37631,185121.52695288,0
+GPC.US,D,19861231,000000,5.39017,5.45395,5.27035,5.31291,231519.41936063,0
+GPC.US,D,19870102,000000,5.33424,5.4683,5.33424,5.4683,458730.11417195,0
+GPC.US,D,19870105,000000,5.50339,5.595,5.48235,5.55971,603673.16623064,0
+GPC.US,D,19870106,000000,5.58094,5.58094,5.45395,5.48235,220994.32952293,0
+GPC.US,D,19870107,000000,5.48235,5.55971,5.48235,5.54566,347756.29357781,0
+GPC.US,D,19870108,000000,5.58094,5.60935,5.53151,5.595,224345.67277333,0
+GPC.US,D,19870109,000000,5.595,5.7151,5.595,5.7151,375498.98567005,0
+GPC.US,D,19870112,000000,5.7151,5.7151,5.63726,5.67255,158333.16393438,0
+GPC.US,D,19870113,000000,5.70105,5.7151,5.67255,5.68661,122934.473676,0
+GPC.US,D,19870114,000000,5.7151,5.82067,5.70105,5.7506,275050.2549136,0
+GPC.US,D,19870115,000000,5.7786,5.9338,5.76445,5.9338,284616.94604399,0
+GPC.US,D,19870116,000000,5.91975,5.9338,5.85596,5.91975,351109.67164499,0
+GPC.US,D,19870119,000000,5.85596,5.96171,5.8418,5.96171,134891.0571243,0
+GPC.US,D,19870120,000000,5.9338,5.9972,5.89861,5.94805,359714.91184289,0
+GPC.US,D,19870121,000000,5.91975,5.9972,5.85596,5.85596,268350.62063799,0
+GPC.US,D,19870122,000000,5.82067,6.0255,5.82067,5.9972,346323.78255882,0
+GPC.US,D,19870123,000000,5.97587,6.25855,5.97587,5.97587,560141.31326927,0
+GPC.US,D,19870126,000000,6.06757,6.06757,5.94805,6.0255,1536920.5206269,0
+GPC.US,D,19870127,000000,6.03956,6.20891,5.9972,6.16675,666814.54858125,0
+GPC.US,D,19870128,000000,6.22317,6.23683,6.0255,6.14542,280311.27371986,0
+GPC.US,D,19870129,000000,6.16675,6.16675,6.0255,6.08881,121498.91043183,0
+GPC.US,D,19870130,000000,6.08881,6.28666,6.0255,6.28666,374546.6914131,0
+GPC.US,D,19870202,000000,6.25855,6.36381,6.22317,6.3362,164070.3298691,0
+GPC.US,D,19870203,000000,6.28666,6.35006,6.27241,6.28666,411377.89269047,0
+GPC.US,D,19870204,000000,6.31448,6.3362,6.23683,6.30042,409942.32944629,0
+GPC.US,D,19870205,000000,6.31448,6.3362,6.16675,6.25855,255436.65589079,0
+GPC.US,D,19870206,000000,6.28666,6.28666,6.1808,6.1808,84663.63952089,0
+GPC.US,D,19870209,000000,6.19456,6.19456,6.05352,6.05352,229124.44000075,0
+GPC.US,D,19870210,000000,6.06757,6.10285,5.9338,5.96171,512306.84020896,0
+GPC.US,D,19870211,000000,5.96171,6.05352,5.91975,5.96171,253521.89329295,0
+GPC.US,D,19870212,000000,5.97587,5.97587,5.80691,5.9338,411377.89269047,0
+GPC.US,D,19870213,000000,5.96171,6.08881,5.9338,6.03956,308054.98322049,0
+GPC.US,D,19870217,000000,6.03956,6.28666,6.01126,6.28666,586933.74592136,0
+GPC.US,D,19870218,000000,6.28666,6.51921,6.28666,6.51921,544355.20462533,0
+GPC.US,D,19870219,000000,6.46987,6.51921,6.45622,6.51921,244915.63568667,0
+GPC.US,D,19870220,000000,6.51921,6.51921,6.35006,6.40667,561576.87651345,0
+GPC.US,D,19870223,000000,6.44206,6.46987,6.16675,6.39242,209990.04033159,0
+GPC.US,D,19870224,000000,6.37847,6.44206,6.35006,6.40667,207125.01829361,0
+GPC.US,D,19870225,000000,6.40667,6.40667,6.27241,6.28666,256870.18431817,0
+GPC.US,D,19870226,000000,6.22317,6.28666,6.10285,6.25855,339148.00115474,0
+GPC.US,D,19870227,000000,6.28666,6.31448,6.25855,6.27241,116233.821992,0
+GPC.US,D,19870302,000000,6.28666,6.28666,6.25855,6.25855,143978.54890102,0
+GPC.US,D,19870303,000000,6.32882,6.32882,6.27948,6.32882,251611.20032871,0
+GPC.US,D,19870304,000000,6.35713,6.49837,6.34297,6.43478,301839.6353405,0
+GPC.US,D,19870305,000000,6.42072,6.54752,6.42072,6.43478,265006.39924636,0
+GPC.US,D,19870306,000000,6.45622,6.45622,6.37847,6.43478,267869.38646755,0
+GPC.US,D,19870309,000000,6.39242,6.45622,6.32882,6.43478,346798.91227889,0
+GPC.US,D,19870310,000000,6.45622,6.57582,6.43478,6.57582,333879.86048972,0
+GPC.US,D,19870311,000000,6.58998,6.62527,6.51243,6.57582,695037.45743554,0
+GPC.US,D,19870312,000000,6.58998,6.61122,6.54752,6.61122,462085.52705592,0
+GPC.US,D,19870313,000000,6.61122,6.62527,6.53327,6.57582,307577.81868362,0
+GPC.US,D,19870316,000000,6.57582,6.57582,6.45622,6.46987,181771.20111088,0
+GPC.US,D,19870317,000000,6.46987,6.54752,6.46987,6.51243,173161.89127941,0
+GPC.US,D,19870318,000000,6.54752,6.54752,6.45622,6.48402,125808.65238954,0
+GPC.US,D,19870319,000000,6.45622,6.49837,6.45622,6.49837,381242.25605514,0
+GPC.US,D,19870320,000000,6.51243,6.53327,6.48402,6.53327,513744.43826992,0
+GPC.US,D,19870323,000000,6.54752,6.73073,6.49837,6.71697,405635.63971377,0
+GPC.US,D,19870324,000000,6.63972,6.68887,6.58998,6.66753,322405.52862027,0
+GPC.US,D,19870325,000000,6.63972,6.66753,6.62527,6.65327,197081.16262635,0
+GPC.US,D,19870326,000000,6.62527,6.68887,6.46987,6.49837,659636.73236038,0
+GPC.US,D,19870327,000000,6.48402,6.48402,6.43478,6.45622,172682.69192575,0
+GPC.US,D,19870330,000000,6.26523,6.32882,6.17352,6.27948,413285.53342954,0
+GPC.US,D,19870331,000000,6.26523,6.34297,6.26523,6.30042,635722.54805541,0
+GPC.US,D,19870401,000000,6.25127,6.37847,6.23683,6.34297,871547.63974016,0
+GPC.US,D,19870402,000000,6.40667,6.42072,6.34297,6.35713,314273.38332566,0
+GPC.US,D,19870403,000000,6.37847,6.63972,6.32882,6.63972,542919.64138115,0
+GPC.US,D,19870406,000000,6.61122,6.70311,6.58998,6.63972,390802.84273516,0
+GPC.US,D,19870407,000000,6.63972,6.70311,6.57582,6.57582,264049.01794744,0
+GPC.US,D,19870408,000000,6.61122,6.61122,6.39242,6.43478,342499.34440513,0
+GPC.US,D,19870409,000000,6.40667,6.43478,6.30042,6.35713,201854.8428118,0
+GPC.US,D,19870410,000000,6.32882,6.49837,6.27948,6.48402,426203.56781031,0
+GPC.US,D,19870413,000000,6.51243,6.54752,6.20203,6.23683,205687.42023265,0
+GPC.US,D,19870414,000000,6.20203,6.30042,6.17352,6.22317,614192.15161797,0
+GPC.US,D,19870415,000000,6.20203,6.31448,6.14542,6.25127,464953.60131908,0
+GPC.US,D,19870416,000000,6.30042,6.40667,6.30042,6.30042,218603.41979663,0
+GPC.US,D,19870420,000000,6.30042,6.30042,6.17352,6.25127,309490.54646467,0
+GPC.US,D,19870421,000000,6.25127,6.34297,6.20203,6.34297,480737.67514625,0
+GPC.US,D,19870422,000000,6.34297,6.45622,6.30042,6.39242,326234.03640753,0
+GPC.US,D,19870423,000000,6.37847,6.48402,6.37847,6.40667,214776.94682616,0
+GPC.US,D,19870424,000000,6.37847,6.39242,6.30042,6.30042,478825.9647736,0
+GPC.US,D,19870427,000000,6.30042,6.30042,6.18758,6.22317,1278618.8426981,0
+GPC.US,D,19870428,000000,6.26523,6.30042,6.20203,6.23683,321926.32926661,0
+GPC.US,D,19870429,000000,6.23683,6.31448,6.22317,6.26523,254000.07523822,0
+GPC.US,D,19870430,000000,6.26523,6.42072,6.26523,6.32882,224823.85471859,0
+GPC.US,D,19870501,000000,6.34297,6.34297,6.20203,6.23683,609413.38439055,0
+GPC.US,D,19870504,000000,6.26523,6.30042,6.18758,6.26523,378849.31151205,0
+GPC.US,D,19870505,000000,6.23683,6.30042,6.23683,6.26523,600322.84038863,0
+GPC.US,D,19870506,000000,6.27948,6.32882,6.26523,6.32882,355410.25692715,0
+GPC.US,D,19870507,000000,6.32882,6.45622,6.32882,6.43478,474041.09309581,0
+GPC.US,D,19870508,000000,6.48402,6.49837,6.43478,6.45622,388896.21940448,0
+GPC.US,D,19870511,000000,6.45622,6.51243,6.18758,6.18758,341537.89347264,0
+GPC.US,D,19870512,000000,6.20203,6.37847,6.20203,6.37847,110498.69087406,0
+GPC.US,D,19870513,000000,6.42072,6.42072,6.30042,6.35713,227211.71221972,0
+GPC.US,D,19870514,000000,6.32882,6.35713,6.25127,6.27948,148287.27345034,0
+GPC.US,D,19870515,000000,6.26523,6.26523,6.20203,6.22317,247783.70994983,0
+GPC.US,D,19870518,000000,6.18758,6.20203,6.15986,6.17352,481693.02162837,0
+GPC.US,D,19870519,000000,6.17352,6.20203,5.96919,5.96919,547229.38333886,0
+GPC.US,D,19870520,000000,5.95494,6.08183,5.87749,5.95494,469255.20400963,0
+GPC.US,D,19870521,000000,6.00446,6.04664,5.96919,5.96919,315708.94656983,0
+GPC.US,D,19870522,000000,6.00446,6.09578,6.00446,6.09578,201383.7827253,0
+GPC.US,D,19870526,000000,6.08183,6.18758,6.08183,6.18758,241564.29243627,0
+GPC.US,D,19870527,000000,6.18758,6.20203,6.15986,6.17352,229124.44000075,0
+GPC.US,D,19870528,000000,6.51243,6.58281,6.16675,6.51243,449003.68992367,0
+GPC.US,D,19870529,000000,6.56187,6.63243,6.42072,6.44835,363861.86845752,0
+GPC.US,D,19870601,000000,6.25855,6.32882,6.14542,6.18758,275843.83346106,0
+GPC.US,D,19870602,000000,6.20891,6.27948,6.06757,6.20891,189741.57847081,0
+GPC.US,D,19870603,000000,6.23005,6.44206,6.23005,6.27948,289238.01497031,0
+GPC.US,D,19870604,000000,6.32882,6.44206,6.30042,6.44206,187188.90080983,0
+GPC.US,D,19870605,000000,6.46987,6.4909,6.25855,6.32882,440393.36268381,0
+GPC.US,D,19870608,000000,6.35006,6.37148,6.20891,6.35006,176030.98295097,0
+GPC.US,D,19870609,000000,6.32882,6.32882,6.23005,6.30042,233751.61337744,0
+GPC.US,D,19870610,000000,6.30042,6.44206,6.20891,6.32882,338986.23322006,0
+GPC.US,D,19870611,000000,6.37148,6.37148,6.30042,6.32882,163272.68168807,0
+GPC.US,D,19870612,000000,6.27948,6.32882,6.18758,6.18758,547865.26358522,0
+GPC.US,D,19870615,000000,6.23005,6.39921,6.23005,6.39921,276169.40414719,0
+GPC.US,D,19870616,000000,6.39921,6.72424,6.32882,6.72424,267234.52362959,0
+GPC.US,D,19870617,000000,6.81594,6.81594,6.72424,6.74498,317299.15588993,0
+GPC.US,D,19870618,000000,6.79442,6.91433,6.74498,6.91433,256077.62317911,0
+GPC.US,D,19870619,000000,7.07671,7.07671,6.9848,7.05558,976462.79334701,0
+GPC.US,D,19870622,000000,7.05558,7.07671,7.00644,7.02746,539892.85140849,0
+GPC.US,D,19870623,000000,7.07671,7.12604,7.00644,7.12604,413926.50071786,0
+GPC.US,D,19870624,000000,7.09793,7.40145,7.09793,7.26021,334841.31142221,0
+GPC.US,D,19870625,000000,7.28823,7.40145,7.23899,7.35889,258305.74756234,0
+GPC.US,D,19870626,000000,7.28823,7.28823,7.14738,7.16841,230248.67627631,0
+GPC.US,D,19870629,000000,7.21775,7.30946,7.12604,7.12604,182090.66734665,0
+GPC.US,D,19870630,000000,7.12604,7.14738,6.84386,6.95679,219083.63655869,0
+GPC.US,D,19870701,000000,7.00644,7.00644,6.79442,7.00644,149878.50017882,0
+GPC.US,D,19870702,000000,7.02746,7.26021,6.95679,7.16841,398624.67846954,0
+GPC.US,D,19870706,000000,7.18944,7.18944,7.12604,7.14738,310924.07489205,0
+GPC.US,D,19870707,000000,7.14738,7.26021,7.14738,7.26021,306142.25543945,0
+GPC.US,D,19870708,000000,7.28823,7.40145,7.21775,7.23899,321448.14732135,0
+GPC.US,D,19870709,000000,7.21775,7.33078,7.16841,7.16841,75261.768550361,0
+GPC.US,D,19870710,000000,7.21775,7.21775,7.12604,7.21775,110972.80318575,0
+GPC.US,D,19870713,000000,7.21775,7.23899,7.12604,7.18944,144140.3168357,0
+GPC.US,D,19870714,000000,7.14738,7.30946,7.12604,7.30946,175394.08529622,0
+GPC.US,D,19870715,000000,7.23899,7.26021,7.14738,7.18944,303594.66482045,0
+GPC.US,D,19870716,000000,7.23899,7.30946,7.21775,7.28823,250010.81692468,0
+GPC.US,D,19870717,000000,7.28823,7.50023,7.28823,7.50023,303273.16376789,0
+GPC.US,D,19870720,000000,7.4502,7.4502,7.37993,7.40145,171247.12868158,0
+GPC.US,D,19870721,000000,7.37993,7.42926,7.33078,7.37993,334202.37895067,0
+GPC.US,D,19870722,000000,7.4502,7.47183,7.40145,7.4502,249059.54007613,0
+GPC.US,D,19870723,000000,7.47183,7.52107,7.4502,7.50023,391608.63018334,0
+GPC.US,D,19870724,000000,7.50023,7.5422,7.4502,7.52107,283178.33057463,0
+GPC.US,D,19870727,000000,7.52107,7.5422,7.47183,7.50023,316981.72447094,0
+GPC.US,D,19870728,000000,7.50023,7.5422,7.47183,7.52107,154028.50901864,0
+GPC.US,D,19870729,000000,7.47183,7.5705,7.47183,7.5705,414248.00177042,0
+GPC.US,D,19870730,000000,7.64137,7.68384,7.61247,7.64137,320488.73120564,0
+GPC.US,D,19870731,000000,7.61247,7.6631,7.5422,7.61247,482491.68721779,0
+GPC.US,D,19870803,000000,7.64137,7.64137,7.50023,7.52107,204414.64233153,0
+GPC.US,D,19870804,000000,7.47183,7.50023,7.26021,7.35889,297530.91079119,0
+GPC.US,D,19870805,000000,7.42926,7.59213,7.40145,7.47183,402448.09921483,0
+GPC.US,D,19870806,000000,7.42926,7.47183,7.30946,7.47183,437209.89181845,0
+GPC.US,D,19870807,000000,7.47183,7.50023,7.42926,7.42926,196447.31719678,0
+GPC.US,D,19870810,000000,7.50023,7.5705,7.47183,7.5705,371837.33285943,0
+GPC.US,D,19870811,000000,7.61247,8.12869,7.5705,8.08534,630462.54665754,0
+GPC.US,D,19870812,000000,8.12869,8.29834,7.87305,8.01507,388413.96782565,0
+GPC.US,D,19870813,000000,8.05803,8.22718,8.03601,8.12869,861980.94860977,0
+GPC.US,D,19870814,000000,8.24763,8.24763,8.10668,8.15612,309008.29488583,0
+GPC.US,D,19870817,000000,8.10668,8.31761,8.10668,8.15612,222589.625885,0
+GPC.US,D,19870818,000000,8.08534,8.10668,7.80552,8.03601,359400.53264908,0
+GPC.US,D,19870819,000000,7.98666,8.05803,7.96435,8.03601,809680.05269905,0
+GPC.US,D,19870820,000000,8.08534,8.12869,7.98666,8.10668,264049.01794744,0
+GPC.US,D,19870821,000000,8.10668,8.15612,7.96435,8.05803,181771.20111088,0
+GPC.US,D,19870824,000000,8.05803,8.05803,7.94528,8.01507,375024.87335836,0
+GPC.US,D,19870825,000000,8.01507,8.10668,7.96435,8.01507,265645.33171789,0
+GPC.US,D,19870826,000000,8.01507,8.05803,7.98666,7.98666,265006.39924636,0
+GPC.US,D,19870827,000000,8.01507,8.01507,7.89643,7.91787,214940.74957762,0
+GPC.US,D,19870828,000000,7.96435,7.96435,7.87305,7.89643,136165.86984219,0
+GPC.US,D,19870831,000000,7.89643,7.94528,7.80552,7.87305,362267.58950386,0
+GPC.US,D,19870901,000000,7.35161,7.91787,7.28164,7.35161,428275.01130085,0
+GPC.US,D,19870902,000000,7.5422,7.68384,7.25294,7.5422,900883.59337767,0
+GPC.US,D,19870903,000000,7.65572,7.68384,7.5422,7.5422,349827.73706834,0
+GPC.US,D,19870904,000000,7.58476,7.63401,7.47183,7.47183,226417.11626387,0
+GPC.US,D,19870908,000000,7.44352,7.44352,7.37295,7.37295,361630.69184911,0
+GPC.US,D,19870909,000000,7.42259,7.42259,7.35161,7.37295,103002.42582581,0
+GPC.US,D,19870910,000000,7.35161,7.42259,7.35161,7.35161,201544.53325158,0
+GPC.US,D,19870911,000000,7.39419,7.96435,7.39419,7.96435,335479.22648536,0
+GPC.US,D,19870914,000000,7.93841,7.96435,7.77593,7.82488,196757.62675701,0
+GPC.US,D,19870915,000000,7.84435,7.84435,7.49295,7.56343,418080.57919126,0
+GPC.US,D,19870916,000000,7.63401,7.63401,7.49295,7.5422,341219.44464526,0
+GPC.US,D,19870917,000000,7.56343,7.58476,7.44352,7.49295,323677.28911298,0
+GPC.US,D,19870918,000000,7.61247,7.65572,7.37295,7.37295,417440.62931133,0
+GPC.US,D,19870921,000000,7.42259,7.5136,7.18285,7.18285,671595.35062546,0
+GPC.US,D,19870922,000000,7.23181,7.47183,7.16154,7.47183,582940.41797424,0
+GPC.US,D,19870923,000000,7.47183,7.72472,7.47183,7.68384,287967.27188599,0
+GPC.US,D,19870924,000000,7.65572,7.65572,7.56343,7.58476,164234.13262057,0
+GPC.US,D,19870925,000000,7.58476,7.58476,7.37295,7.42259,292430.64251122,0
+GPC.US,D,19870928,000000,7.49295,7.93841,7.44352,7.79756,686589.91553874,0
+GPC.US,D,19870929,000000,7.75294,7.79756,7.49295,7.5136,241087.12789941,0
+GPC.US,D,19870930,000000,7.49295,7.63401,7.47183,7.61247,309649.26217415,0
+GPC.US,D,19871001,000000,7.56343,7.89643,7.56343,7.89643,245233.06710565,0
+GPC.US,D,19871002,000000,7.93841,7.93841,7.84435,7.84435,147327.85733463,0
+GPC.US,D,19871005,000000,7.82488,7.82488,7.63401,7.70477,130110.25508008,0
+GPC.US,D,19871006,000000,7.65572,7.70477,7.35161,7.37295,328462.16079076,0
+GPC.US,D,19871007,000000,7.28164,7.44352,7.23181,7.25294,455383.85796352,0
+GPC.US,D,19871008,000000,7.28164,7.32351,7.23181,7.23181,625997.14121553,0
+GPC.US,D,19871009,000000,7.18285,7.35161,7.18285,7.25294,333251.10210213,0
+GPC.US,D,19871012,000000,7.30238,7.32351,7.16154,7.25294,124688.48574755,0
+GPC.US,D,19871013,000000,7.25294,7.5422,7.25294,7.5136,193571.10366646,0
+GPC.US,D,19871014,000000,7.42259,7.42259,7.18285,7.23181,311561.9899552,0
+GPC.US,D,19871015,000000,7.23181,7.23181,6.78753,6.87914,608136.53685587,0
+GPC.US,D,19871016,000000,6.73819,6.94972,6.05352,6.12438,880155.93216324,0
+GPC.US,D,19871019,000000,5.55971,5.89124,5.27763,5.53869,1961538.966159,0
+GPC.US,D,19871020,000000,5.4683,6.2443,5.13648,6.07505,1760312.8817349,0
+GPC.US,D,19871021,000000,6.03267,6.22317,5.51018,5.89124,3260090.8741158,0
+GPC.US,D,19871022,000000,5.36923,5.60935,5.18592,5.32697,1088715.4962926,0
+GPC.US,D,19871023,000000,5.18592,5.65122,5.18592,5.65122,705081.31310279,0
+GPC.US,D,19871026,000000,5.4683,5.51018,5.29877,5.36923,271383.51506101,0
+GPC.US,D,19871027,000000,5.4683,5.51018,5.32697,5.41887,685307.98096208,0
+GPC.US,D,19871028,000000,5.41887,5.7506,5.27763,5.7506,430828.70637021,0
+GPC.US,D,19871029,000000,5.8418,6.26523,5.8418,6.22317,365140.750809,0
+GPC.US,D,19871030,000000,6.26523,6.40667,6.17352,6.22317,406595.05582947,0
+GPC.US,D,19871102,000000,6.22317,6.36381,6.12438,6.31448,190063.07952336,0
+GPC.US,D,19871103,000000,6.26523,6.45622,5.9338,6.45622,300403.05468793,0
+GPC.US,D,19871104,000000,6.36381,6.57582,6.31448,6.50536,469097.50570854,0
+GPC.US,D,19871105,000000,6.36381,7.18285,6.36381,6.97075,583579.35044578,0
+GPC.US,D,19871106,000000,6.87914,7.16154,6.87914,6.97075,698067.29963338,0
+GPC.US,D,19871109,000000,6.92859,6.94972,6.31448,6.31448,489187.25185983,0
+GPC.US,D,19871110,000000,6.26523,6.38524,6.17352,6.2443,290198.44849441,0
+GPC.US,D,19871111,000000,6.26523,6.38524,6.17352,6.17352,184956.70679302,0
+GPC.US,D,19871112,000000,6.40667,6.50536,6.3362,6.43478,226096.6326197,0
+GPC.US,D,19871113,000000,6.40667,6.43478,6.22317,6.3362,176672.96764769,0
+GPC.US,D,19871116,000000,6.38524,6.52639,6.38524,6.47686,107786.2800952,0
+GPC.US,D,19871117,000000,6.43478,6.45622,6.38524,6.40667,217487.32278823,0
+GPC.US,D,19871118,000000,6.43478,6.50536,6.38524,6.50536,413285.53342954,0
+GPC.US,D,19871119,000000,6.54752,6.54752,6.19456,6.22317,119587.20005919,0
+GPC.US,D,19871120,000000,6.22317,6.50536,6.17352,6.50536,313474.71773623,0
+GPC.US,D,19871123,000000,6.54752,6.78753,6.45622,6.78753,357489.83968484,0
+GPC.US,D,19871124,000000,6.87914,6.94972,6.75923,6.78753,689138.52356614,0
+GPC.US,D,19871125,000000,6.73819,6.80847,6.50536,6.50536,314432.09903515,0
+GPC.US,D,19871127,000000,6.54752,6.54752,6.22317,6.22317,381407.076215,0
+GPC.US,D,19871130,000000,6.17352,6.26523,5.68021,6.26523,537024.77714532,0
+GPC.US,D,19871201,000000,6.3077,6.45622,6.3077,6.3362,339944.63192736,0
+GPC.US,D,19871202,000000,6.3077,6.40667,6.23683,6.35713,171568.62973414,0
+GPC.US,D,19871203,000000,6.40667,6.40667,5.88456,6.23683,272656.29296212,0
+GPC.US,D,19871204,000000,6.14542,6.35713,6.0255,6.35713,267556.02468214,0
+GPC.US,D,19871207,000000,6.35713,6.49837,6.28666,6.42741,462718.35507709,0
+GPC.US,D,19871208,000000,6.35713,6.45622,6.3077,6.45622,594105.45769186,0
+GPC.US,D,19871209,000000,6.45622,6.71697,6.35713,6.56865,399575.95531809,0
+GPC.US,D,19871210,000000,6.35713,6.68887,6.35713,6.54752,501626.08688696,0
+GPC.US,D,19871211,000000,6.59686,6.63972,6.45622,6.59686,199630.78806214,0
+GPC.US,D,19871214,000000,6.63972,6.78753,6.61809,6.75923,314116.70243296,0
+GPC.US,D,19871215,000000,6.80847,7.02038,6.71697,6.78753,433380.36662279,0
+GPC.US,D,19871216,000000,6.8301,6.87914,6.68887,6.85792,466230.44885376,0
+GPC.US,D,19871217,000000,6.87914,6.87914,6.68887,6.73819,308695.95050882,0
+GPC.US,D,19871218,000000,6.78753,6.78753,6.49837,6.63972,734421.33637387,0
+GPC.US,D,19871221,000000,6.63972,6.78753,6.59686,6.66753,291149.72534296,0
+GPC.US,D,19871222,000000,6.75923,6.75923,6.63972,6.68887,528097.01848648,0
+GPC.US,D,19871223,000000,6.71697,6.94972,6.71697,6.90068,235344.87492271,0
+GPC.US,D,19871224,000000,6.87914,6.94972,6.87914,6.92859,75577.165152554,0
+GPC.US,D,19871228,000000,6.87914,6.92859,6.8301,6.92859,149878.50017882,0
+GPC.US,D,19871229,000000,6.87914,6.92859,6.59686,6.63972,224506.42329961,0
+GPC.US,D,19871230,000000,6.68887,6.73819,6.63972,6.71697,349189.82200519,0
+GPC.US,D,19871231,000000,6.63972,6.75923,6.63972,6.66753,193571.10366646,0
+GPC.US,D,19880104,000000,6.75923,6.87914,6.71697,6.87914,428914.96118078,0
+GPC.US,D,19880105,000000,7.35161,7.37993,7.21077,7.35161,1923906.0470671,0
+GPC.US,D,19880106,000000,7.26021,7.37993,7.23899,7.23899,883346.52488735,0
+GPC.US,D,19880107,000000,7.21077,7.21077,7.09056,7.18944,1111036.4190523,0
+GPC.US,D,19880108,000000,7.16154,7.16154,6.63972,6.63972,758335.52067885,0
+GPC.US,D,19880111,000000,6.92859,7.09056,6.75923,7.06983,544032.68616438,0
+GPC.US,D,19880112,000000,7.04859,7.11887,6.94972,7.11887,280949.188783,0
+GPC.US,D,19880113,000000,7.06983,7.26021,6.85792,7.02038,588045.77329618,0
+GPC.US,D,19880114,000000,7.06983,7.18944,7.04859,7.1401,570187.20375331,0
+GPC.US,D,19880115,000000,7.40145,7.40145,7.18944,7.18944,620251.83601365,0
+GPC.US,D,19880118,000000,7.21077,7.21077,7.02038,7.11887,252886.0130466,0
+GPC.US,D,19880119,000000,7.1401,7.21077,6.97813,7.1401,368330.32612472,0
+GPC.US,D,19880120,000000,7.18944,7.18944,6.73819,6.78753,250970.23304037,0
+GPC.US,D,19880121,000000,6.87914,6.97813,6.63972,6.66753,731550.20988553,0
+GPC.US,D,19880122,000000,6.63972,6.73819,6.63972,6.71697,224506.42329961,0
+GPC.US,D,19880125,000000,6.75923,6.90068,6.73819,6.90068,602392.24906238,0
+GPC.US,D,19880126,000000,6.90068,6.90068,6.80847,6.8301,425724.36845666,0
+GPC.US,D,19880127,000000,6.85792,6.90068,6.73819,6.78753,1328846.2603015,0
+GPC.US,D,19880128,000000,6.78753,6.8301,6.75923,6.80847,1283561.412677,0
+GPC.US,D,19880129,000000,6.8301,6.90068,6.80847,6.87914,422221.43135554,0
+GPC.US,D,19880201,000000,6.92859,6.97813,6.87914,6.90068,382038.88682777,0
+GPC.US,D,19880202,000000,6.87914,6.90068,6.8301,6.85792,325274.62029182,0
+GPC.US,D,19880203,000000,6.87914,6.97813,6.71697,6.71697,783531.63956048,0
+GPC.US,D,19880204,000000,6.73819,6.78753,6.68887,6.75923,607815.03580331,0
+GPC.US,D,19880205,000000,6.78753,6.90068,6.78753,6.8301,653419.34966361,0
+GPC.US,D,19880208,000000,6.78753,6.8301,6.73819,6.8301,146056.09684192,0
+GPC.US,D,19880209,000000,6.80847,6.8301,6.75923,6.8301,118627.78394348,0
+GPC.US,D,19880210,000000,6.87914,6.99906,6.85792,6.97813,302316.79987737,0
+GPC.US,D,19880211,000000,6.94972,7.16154,6.94972,7.09056,440077.96608162,0
+GPC.US,D,19880212,000000,7.11887,7.28164,7.11887,7.28164,624719.27627245,0
+GPC.US,D,19880216,000000,7.23899,7.26021,7.18944,7.26021,312838.83748988,0
+GPC.US,D,19880217,000000,7.23899,7.26021,7.11887,7.11887,459530.81457816,0
+GPC.US,D,19880218,000000,7.1401,7.1401,6.99906,7.02038,153711.07759966,0
+GPC.US,D,19880219,000000,7.06983,7.33078,7.02038,7.33078,191974.78989601,0
+GPC.US,D,19880222,000000,7.35161,7.40145,7.30946,7.40145,499076.46145117,0
+GPC.US,D,19880223,000000,7.33078,7.40145,7.33078,7.37993,286687.37212612,0
+GPC.US,D,19880224,000000,7.35161,7.40145,7.35161,7.35161,648000.63255625,0
+GPC.US,D,19880225,000000,7.37993,7.40145,7.35161,7.37993,588685.72317612,0
+GPC.US,D,19880226,000000,7.37993,7.40145,7.35161,7.35161,425409.98926286,0
+GPC.US,D,19880229,000000,7.37993,7.40145,7.35161,7.37993,316346.86163298,0
+GPC.US,D,19880301,000000,7.37993,7.42926,7.37993,7.42926,596658.13535284,0
+GPC.US,D,19880302,000000,7.42926,7.47881,7.40145,7.47881,647677.09668691,0
+GPC.US,D,19880303,000000,7.47881,7.50023,7.35889,7.50023,639712.82377734,0
+GPC.US,D,19880304,000000,7.4502,7.52107,7.42926,7.52107,399261.57612429,0
+GPC.US,D,19880307,000000,7.5705,7.5705,7.42926,7.4502,198675.44158001,0
+GPC.US,D,19880308,000000,7.47881,7.50023,7.42926,7.47881,202180.41349794,0
+GPC.US,D,19880309,000000,7.52107,7.71176,7.47881,7.71176,915873.07124898,0
+GPC.US,D,19880310,000000,7.71176,7.71176,7.64137,7.64137,460488.19587707,0
+GPC.US,D,19880311,000000,7.59213,7.61966,7.52107,7.61966,270428.16857888,0
+GPC.US,D,19880314,000000,7.59213,7.81249,7.5705,7.67018,340265.11557153,0
+GPC.US,D,19880315,000000,7.61966,7.61966,7.54899,7.59213,518849.79359187,0
+GPC.US,D,19880316,000000,7.61966,7.61966,7.52107,7.59213,345364.36644311,0
+GPC.US,D,19880317,000000,7.64137,7.73937,7.5705,7.61966,277756.5612421,0
+GPC.US,D,19880318,000000,7.71176,7.71176,7.54899,7.61966,916512.00372052,0
+GPC.US,D,19880321,000000,7.61966,7.71176,7.54899,7.69102,215258.1809966,0
+GPC.US,D,19880322,000000,7.71176,7.73937,7.69102,7.73937,261177.89145909,0
+GPC.US,D,19880323,000000,7.73937,7.81249,7.71176,7.79068,215892.02642617,0
+GPC.US,D,19880324,000000,7.81249,7.81249,7.47881,7.5705,227052.99651022,0
+GPC.US,D,19880325,000000,7.5705,7.59213,7.37993,7.40145,215570.52537361,0
+GPC.US,D,19880328,000000,7.30946,7.35889,7.28164,7.30946,261814.78911384,0
+GPC.US,D,19880329,000000,7.30946,7.47881,7.30946,7.4502,316664.29305196,0
+GPC.US,D,19880330,000000,7.4502,7.52107,7.40145,7.4502,176030.98295097,0
+GPC.US,D,19880331,000000,7.33078,7.42926,7.28164,7.28164,488232.9227861,0
+GPC.US,D,19880404,000000,7.23899,7.26021,7.09056,7.11887,567640.6305427,0
+GPC.US,D,19880405,000000,7.18944,7.23899,7.1401,7.21077,195168.43484531,0
+GPC.US,D,19880406,000000,7.21077,7.54899,7.16154,7.50023,330696.38962436,0
+GPC.US,D,19880407,000000,7.47881,7.59213,7.4502,7.54899,242687.51130344,0
+GPC.US,D,19880408,000000,7.47881,7.59213,7.47881,7.5705,221313.79575871,0
+GPC.US,D,19880411,000000,7.5705,7.64137,7.5705,7.61966,139036.99633054,0
+GPC.US,D,19880412,000000,7.54899,7.64137,7.50023,7.59213,221953.74563864,0
+GPC.US,D,19880413,000000,7.61966,7.79068,7.61966,7.79068,614192.15161797,0
+GPC.US,D,19880414,000000,7.67018,7.67018,7.35889,7.50023,680524.12669269,0
+GPC.US,D,19880415,000000,7.4502,7.47881,7.37993,7.37993,216537.06334807,0
+GPC.US,D,19880418,000000,7.40145,7.47881,7.33078,7.42926,206327.37011258,0
+GPC.US,D,19880419,000000,7.50023,7.5705,7.40145,7.40145,232160.38664895,0
+GPC.US,D,19880420,000000,7.37993,7.37993,7.23899,7.26021,126281.74729282,0
+GPC.US,D,19880421,000000,7.30946,7.47881,6.97075,7.1401,460164.66000773,0
+GPC.US,D,19880422,000000,7.21077,7.52107,7.16154,7.47881,253521.89329295,0
+GPC.US,D,19880425,000000,7.50023,7.54899,7.40145,7.42926,151153.31289671,0
+GPC.US,D,19880426,000000,7.42926,7.52107,7.33078,7.35889,186236.60655289,0
+GPC.US,D,19880427,000000,7.40145,7.40145,7.26021,7.33078,129154.90859797,0
+GPC.US,D,19880428,000000,7.35889,7.35889,7.23899,7.28164,98536.002975403,0
+GPC.US,D,19880429,000000,7.26021,7.26021,7.06983,7.18944,225783.2708343,0
+GPC.US,D,19880502,000000,7.18944,7.21077,7.11887,7.18944,142228.60646306,0
+GPC.US,D,19880503,000000,7.18944,7.26021,7.16154,7.21077,126924.74939794,0
+GPC.US,D,19880504,000000,7.18944,7.23899,7.04859,7.09056,250010.81692468,0
+GPC.US,D,19880505,000000,7.06983,7.06983,6.92859,6.92859,594425.94133602,0
+GPC.US,D,19880506,000000,6.97075,7.09056,6.92859,6.94972,225142.30354597,0
+GPC.US,D,19880509,000000,6.99906,6.99906,6.87914,6.97075,313159.32113404,0
+GPC.US,D,19880510,000000,7.02038,7.11887,6.87914,6.90068,394475.68703811,0
+GPC.US,D,19880511,000000,6.85124,6.85124,6.61809,6.73819,462404.99329169,0
+GPC.US,D,19880512,000000,6.7096,6.75923,6.68887,6.7096,187828.85068977,0
+GPC.US,D,19880513,000000,6.73819,6.97075,6.73819,6.90068,320810.2322582,0
+GPC.US,D,19880516,000000,6.87914,6.94972,6.87914,6.92859,330696.38962436,0
+GPC.US,D,19880517,000000,6.97075,7.09056,6.94972,6.94972,314751.56527092,0
+GPC.US,D,19880518,000000,6.90068,6.94972,6.73819,6.8301,285413.57681662,0
+GPC.US,D,19880519,000000,6.8301,6.87914,6.78037,6.8301,343129.12020112,0
+GPC.US,D,19880520,000000,6.8301,6.85124,6.78037,6.85124,180810.76758678,0
+GPC.US,D,19880523,000000,6.80847,6.85124,6.75923,6.80847,198035.49170009,0
+GPC.US,D,19880524,000000,6.8301,6.92859,6.78037,6.92859,226417.11626387,0
+GPC.US,D,19880525,000000,6.97075,7.04859,6.90068,6.92859,117034.52239821,0
+GPC.US,D,19880526,000000,6.92859,6.97075,6.92859,6.94972,329735.95610026,0
+GPC.US,D,19880527,000000,6.97075,6.97075,6.80847,6.87914,209514.91061151,0
+GPC.US,D,19880531,000000,6.92859,6.99906,6.80847,6.97813,260537.94157915,0
+GPC.US,D,19880601,000000,7.02746,7.06983,6.94972,7.06983,386504.29226979,0
+GPC.US,D,19880602,000000,7.02746,7.11887,6.99906,7.09793,364180.31728491,0
+GPC.US,D,19880603,000000,7.11887,7.11887,7.06983,7.06983,238535.46764683,0
+GPC.US,D,19880606,000000,7.09793,7.31664,7.06983,7.26709,556793.02224406,0
+GPC.US,D,19880607,000000,7.23899,7.23899,7.09793,7.11887,401173.28649693,0
+GPC.US,D,19880608,000000,7.11887,7.55616,7.06983,7.47881,572102.98375954,0
+GPC.US,D,19880609,000000,7.47881,7.47881,7.31664,7.35889,280949.188783,0
+GPC.US,D,19880610,000000,7.35889,7.3872,7.31664,7.33757,188467.78316131,0
+GPC.US,D,19880613,000000,7.31664,7.35889,7.26709,7.28823,171247.12868158,0
+GPC.US,D,19880614,000000,7.45787,7.52785,7.3872,7.47881,476112.53658635,0
+GPC.US,D,19880615,000000,7.43664,7.45787,7.33757,7.43664,214617.21370828,0
+GPC.US,D,19880616,000000,7.43664,7.43664,7.16841,7.21775,284774.64434508,0
+GPC.US,D,19880617,000000,7.02746,7.21775,7.02746,7.09793,656614.0120213,0
+GPC.US,D,19880620,000000,7.11887,7.16841,7.02746,7.14738,259582.59509703,0
+GPC.US,D,19880621,000000,7.18944,7.23899,6.90725,7.23899,485678.21030834,0
+GPC.US,D,19880622,000000,7.31664,7.33757,7.23899,7.31664,415524.8493051,0
+GPC.US,D,19880623,000000,7.31664,7.33757,7.16841,7.16841,447733.96424775,0
+GPC.US,D,19880624,000000,7.21775,7.3872,7.16841,7.31664,388413.96782565,0
+GPC.US,D,19880627,000000,7.23899,7.23899,6.97813,6.99906,481854.78956305,0
+GPC.US,D,19880628,000000,7.04859,7.23899,6.99906,7.18944,182409.11617402,0
+GPC.US,D,19880629,000000,7.21775,7.31664,7.11887,7.31664,388413.96782565,0
+GPC.US,D,19880630,000000,7.23899,7.3872,7.23899,7.33757,360353.84431442,0
+GPC.US,D,19880701,000000,7.31664,7.3872,7.26709,7.28823,280311.27371986,0
+GPC.US,D,19880705,000000,7.23899,7.40843,7.21775,7.40843,488232.9227861,0
+GPC.US,D,19880706,000000,7.40843,7.40843,7.04859,7.14738,332928.58364116,0
+GPC.US,D,19880707,000000,7.09793,7.09793,6.97813,7.06983,658205.23874978,0
+GPC.US,D,19880708,000000,7.06983,7.11887,6.97813,7.04859,222589.625885,0
+GPC.US,D,19880711,000000,7.04859,7.04859,6.94972,6.99906,137126.30336628,0
+GPC.US,D,19880712,000000,7.04859,7.06983,6.90725,6.90725,322084.02756771,0
+GPC.US,D,19880713,000000,6.92859,6.94972,6.87914,6.94972,218125.23785138,0
+GPC.US,D,19880714,000000,6.92859,6.94972,6.87914,6.87914,234390.54584897,0
+GPC.US,D,19880715,000000,6.90725,6.92859,6.87914,6.92859,135534.05922941,0
+GPC.US,D,19880718,000000,6.90725,6.90725,6.85792,6.90725,355250.52380927,0
+GPC.US,D,19880719,000000,6.87914,6.90725,6.73819,6.8301,241403.54190999,0
+GPC.US,D,19880720,000000,6.80847,6.85792,6.75923,6.80847,324321.30862649,0
+GPC.US,D,19880721,000000,6.80847,6.80847,6.68887,6.68887,706037.6769933,0
+GPC.US,D,19880722,000000,6.7096,6.7096,6.42072,6.46987,870269.77479708,0
+GPC.US,D,19880725,000000,6.46987,6.75923,6.46987,6.73819,1075005.9181812,0
+GPC.US,D,19880726,000000,6.73819,6.73819,6.61809,6.73819,360353.84431442,0
+GPC.US,D,19880727,000000,6.68887,6.7096,6.56865,6.58998,260537.94157915,0
+GPC.US,D,19880728,000000,6.63972,6.63972,6.49837,6.58998,338347.30074852,0
+GPC.US,D,19880729,000000,6.63972,6.8301,6.63972,6.80847,895782.3076893,0
+GPC.US,D,19880801,000000,6.75923,6.80847,6.63972,6.7096,224506.42329961,0
+GPC.US,D,19880802,000000,6.73819,6.75923,6.7096,6.73819,259263.12886126,0
+GPC.US,D,19880803,000000,6.73819,6.78753,6.7096,6.75923,453150.64653832,0
+GPC.US,D,19880804,000000,6.75923,6.80847,6.73819,6.78753,254160.8257645,0
+GPC.US,D,19880805,000000,6.7096,6.73819,6.66055,6.7096,139036.99633054,0
+GPC.US,D,19880808,000000,6.66055,6.73819,6.66055,6.66055,154342.88821244,0
+GPC.US,D,19880809,000000,6.66055,6.68887,6.54064,6.63972,446137.6504773,0
+GPC.US,D,19880810,000000,6.61809,6.63972,6.49837,6.49837,907259.69178393,0
+GPC.US,D,19880811,000000,6.51921,6.58998,6.49837,6.58998,742071.23008965,0
+GPC.US,D,19880812,000000,6.58998,6.61809,6.54064,6.58998,402767.5654506,0
+GPC.US,D,19880815,000000,6.54064,6.56865,6.49837,6.49837,631739.39419222,0
+GPC.US,D,19880816,000000,6.51921,6.58998,6.46987,6.51921,453150.64653832,0
+GPC.US,D,19880817,000000,6.51921,6.54064,6.42072,6.42072,764078.79106394,0
+GPC.US,D,19880818,000000,6.39921,6.44835,6.35006,6.39921,456343.27407922,0
+GPC.US,D,19880819,000000,6.37847,6.42072,6.30042,6.35006,495568.43730807,0
+GPC.US,D,19880822,000000,6.27948,6.32882,6.25855,6.30042,254478.25718348,0
+GPC.US,D,19880823,000000,6.35006,6.44835,6.32882,6.44835,429871.3250713,0
+GPC.US,D,19880824,000000,6.44835,6.61809,6.44835,6.61809,758335.52067885,0
+GPC.US,D,19880825,000000,6.56865,6.63972,6.49837,6.58998,649271.37564057,0
+GPC.US,D,19880826,000000,6.54064,6.66055,6.51921,6.56865,279673.35865671,0
+GPC.US,D,19880829,000000,6.54064,6.66055,6.54064,6.63972,111933.23670984,0
+GPC.US,D,19880830,000000,6.61809,6.73819,6.58998,6.66753,217165.82173567,0
+GPC.US,D,19880831,000000,6.68887,6.73819,6.63972,6.73819,398624.67846954,0
+GPC.US,D,19880901,000000,6.71697,6.73819,6.66753,6.68887,537660.65739168,0
+GPC.US,D,19880902,000000,6.68887,6.93575,6.68887,6.83678,760251.30068508,0
+GPC.US,D,19880906,000000,6.88642,6.93575,6.85792,6.90725,133619.29663158,0
+GPC.US,D,19880907,000000,6.95679,7.00644,6.88642,6.93575,245233.06710565,0
+GPC.US,D,19880908,000000,6.90725,7.00644,6.90725,6.95679,360672.2931418,0
+GPC.US,D,19880909,000000,6.90725,7.00644,6.88642,6.95679,176030.98295097,0
+GPC.US,D,19880912,000000,6.97813,6.97813,6.88642,6.88642,132980.36416004,0
+GPC.US,D,19880913,000000,6.88642,6.90725,6.80847,6.90725,104278.2559521,0
+GPC.US,D,19880914,000000,6.95679,7.00644,6.90725,6.93575,203459.2958494,0
+GPC.US,D,19880915,000000,6.90725,7.05558,6.90725,7.00644,203459.2958494,0
+GPC.US,D,19880916,000000,7.00644,7.07671,6.97813,7.05558,584217.26550892,0
+GPC.US,D,19880919,000000,7.02746,7.07671,6.97813,7.05558,219718.49939664,0
+GPC.US,D,19880920,000000,7.00644,7.12604,7.00644,7.12604,103960.82453312,0
+GPC.US,D,19880921,000000,7.12604,7.12604,7.05558,7.10481,136808.87194731,0
+GPC.US,D,19880922,000000,7.14738,7.14738,7.00644,7.02746,214617.21370828,0
+GPC.US,D,19880923,000000,7.05558,7.07671,6.97813,7.02746,313159.32113404,0
+GPC.US,D,19880926,000000,7.02746,7.05558,7.00644,7.05558,99493.384274318,0
+GPC.US,D,19880927,000000,7.02746,7.12604,7.02746,7.10481,439118.54996591,0
+GPC.US,D,19880928,000000,7.12604,7.12604,7.07671,7.12604,310607.66088147,0
+GPC.US,D,19880929,000000,7.14738,7.17539,7.10481,7.14738,189424.14705183,0
+GPC.US,D,19880930,000000,7.14738,7.24616,7.12604,7.17539,297530.91079119,0
+GPC.US,D,19881003,000000,7.17539,7.27416,7.05558,7.27416,160088.19341432,0
+GPC.US,D,19881004,000000,7.27416,7.27416,7.22512,7.24616,178901.09203092,0
+GPC.US,D,19881005,000000,7.2955,7.34504,7.27416,7.34504,136487.37089475,0
+GPC.US,D,19881006,000000,7.36616,7.39419,7.2955,7.36616,294018.81701451,0
+GPC.US,D,19881007,000000,7.41512,7.53542,7.41512,7.5136,626632.00405349,0
+GPC.US,D,19881010,000000,7.46475,7.5136,7.41512,7.49295,303594.66482045,0
+GPC.US,D,19881011,000000,7.46475,7.46475,7.32351,7.34504,260219.49275178,0
+GPC.US,D,19881012,000000,7.24616,7.2955,7.17539,7.24616,219403.10279446,0
+GPC.US,D,19881013,000000,7.22512,7.32351,7.22512,7.22512,177945.74554879,0
+GPC.US,D,19881014,000000,7.24616,7.2955,7.19661,7.24616,328462.16079076,0
+GPC.US,D,19881017,000000,7.22512,7.27416,7.19661,7.27416,150519.46746714,0
+GPC.US,D,19881018,000000,7.24616,7.44352,7.24616,7.44352,147012.46073244,0
+GPC.US,D,19881019,000000,7.44352,7.44352,7.27416,7.2955,254801.79305282,0
+GPC.US,D,19881020,000000,7.34504,7.39419,7.32351,7.39419,335162.81247476,0
+GPC.US,D,19881021,000000,7.34504,7.41512,7.2955,7.36616,436889.40817429,0
+GPC.US,D,19881024,000000,7.36616,7.36616,7.24616,7.34504,909175.47179016,0
+GPC.US,D,19881025,000000,7.32351,7.36616,7.32351,7.36616,838701.62714276,0
+GPC.US,D,19881026,000000,7.32351,7.34504,7.27416,7.34504,411377.89269047,0
+GPC.US,D,19881027,000000,7.32351,7.32351,7.19661,7.2955,267556.02468214,0
+GPC.US,D,19881028,000000,7.2955,7.36616,7.27416,7.2955,333567.51611271,0
+GPC.US,D,19881031,000000,7.34504,7.34504,7.27416,7.32351,662030.69431186,0
+GPC.US,D,19881101,000000,7.27416,7.34504,7.17539,7.2955,130428.70390747,0
+GPC.US,D,19881102,000000,7.32351,7.34504,7.22512,7.2955,311561.9899552,0
+GPC.US,D,19881103,000000,7.32351,7.34504,7.27416,7.27416,226736.58249963,0
+GPC.US,D,19881104,000000,7.22512,7.27416,7.02746,7.10481,305822.78920368,0
+GPC.US,D,19881107,000000,7.05558,7.14738,7.02746,7.02746,194523.39792341,0
+GPC.US,D,19881108,000000,7.05558,7.07671,6.97813,6.97813,138401.11608418,0
+GPC.US,D,19881109,000000,6.95679,7.05558,6.88642,6.97813,341537.89347264,0
+GPC.US,D,19881110,000000,7.00644,7.02746,6.7667,6.80847,366096.09729112,0
+GPC.US,D,19881111,000000,6.80847,6.88642,6.71697,6.80847,478024.246959,0
+GPC.US,D,19881114,000000,6.80847,6.85792,6.78753,6.83678,146688.92486309,0
+GPC.US,D,19881115,000000,6.83678,6.93575,6.83678,6.88642,104596.70477947,0
+GPC.US,D,19881116,000000,6.85792,6.85792,6.78753,6.80847,223866.47341968,0
+GPC.US,D,19881117,000000,6.83678,6.83678,6.7667,6.7667,999743.13222242,0
+GPC.US,D,19881118,000000,6.7667,6.83678,6.73819,6.83678,113849.01671606,0
+GPC.US,D,19881121,000000,6.78753,6.80847,6.68887,6.71697,783207.08628274,0
+GPC.US,D,19881122,000000,6.68887,6.73819,6.63972,6.68887,778748.80269949,0
+GPC.US,D,19881123,000000,6.68887,6.7667,6.68887,6.68887,146056.09684192,0
+GPC.US,D,19881125,000000,6.68887,6.73819,6.68887,6.71697,98855.469211173,0
+GPC.US,D,19881128,000000,6.71697,6.78753,6.71697,6.73819,186557.09019705,0
+GPC.US,D,19881129,000000,6.73819,6.85792,6.73819,6.78753,178901.09203092,0
+GPC.US,D,19881130,000000,6.80847,7.07671,6.80847,6.93575,415524.8493051,0
+GPC.US,D,19881201,000000,6.93575,6.93575,6.85792,6.85792,323677.28911298,0
+GPC.US,D,19881202,000000,6.88642,6.90725,6.83678,6.88642,182090.66734665,0
+GPC.US,D,19881205,000000,6.83678,7.02746,6.83678,6.90725,133619.29663158,0
+GPC.US,D,19881206,000000,6.88642,7.05558,6.88642,7.00644,230248.67627631,0
+GPC.US,D,19881207,000000,6.95679,7.10481,6.95679,7.05558,154028.50901864,0
+GPC.US,D,19881208,000000,7.00644,7.10481,7.00644,7.08379,139677.96361886,0
+GPC.US,D,19881209,000000,7.03414,7.10481,7.03414,7.10481,259897.99169922,0
+GPC.US,D,19881212,000000,7.05558,7.10481,6.95679,6.95679,340265.11557153,0
+GPC.US,D,19881213,000000,6.95679,6.9848,6.90725,6.93575,253204.46187398,0
+GPC.US,D,19881214,000000,6.90725,6.95679,6.88642,6.95679,153071.12771973,0
+GPC.US,D,19881215,000000,6.93575,6.9848,6.93575,6.95679,322405.52862027,0
+GPC.US,D,19881216,000000,6.95679,7.03414,6.93575,7.03414,491739.9295208,0
+GPC.US,D,19881219,000000,7.00644,7.10481,7.00644,7.08379,305822.78920368,0
+GPC.US,D,19881220,000000,7.05558,7.08379,6.9848,7.00644,220994.32952293,0
+GPC.US,D,19881221,000000,6.9848,7.00644,6.83678,6.83678,305506.37519309,0
+GPC.US,D,19881222,000000,6.85792,6.90725,6.83678,6.90725,306785.25754456,0
+GPC.US,D,19881223,000000,6.93575,6.9848,6.88642,6.95679,159130.81211541,0
+GPC.US,D,19881227,000000,7.00644,7.00644,6.81594,6.83678,86420.703817623,0
+GPC.US,D,19881228,000000,6.85792,6.95679,6.83678,6.90725,297210.42714703,0
+GPC.US,D,19881229,000000,6.93575,6.9848,6.90725,6.93575,186873.50420764,0
+GPC.US,D,19881230,000000,6.90725,7.00644,6.90725,6.93575,93760.287973168,0
+GPC.US,D,19890103,000000,6.93575,6.95679,6.85792,6.88642,331970.18493386,0
+GPC.US,D,19890104,000000,6.93575,7.00644,6.88642,6.9848,213661.86722615,0
+GPC.US,D,19890105,000000,6.9848,6.9848,6.85792,6.85792,744941.3391696,0
+GPC.US,D,19890106,000000,6.83678,6.90725,6.83678,6.85792,556159.17681449,0
+GPC.US,D,19890109,000000,6.85792,6.90725,6.85792,6.88642,449003.68992367,0
+GPC.US,D,19890110,000000,6.90725,6.90725,6.81594,6.85792,153390.5939555,0
+GPC.US,D,19890111,000000,6.81594,6.90725,6.81594,6.85792,378849.31151205,0
+GPC.US,D,19890112,000000,6.88642,6.93575,6.85792,6.88642,368961.11932911,0
+GPC.US,D,19890113,000000,6.85792,6.93575,6.85792,6.90725,364497.74870388,0
+GPC.US,D,19890116,000000,6.90725,6.90725,6.85792,6.85792,196123.78132744,0
+GPC.US,D,19890117,000000,6.88642,6.90725,6.83678,6.90725,658844.17122132,0
+GPC.US,D,19890118,000000,6.90725,6.9848,6.83678,6.9848,536069.43066321,0
+GPC.US,D,19890119,000000,6.93575,6.9848,6.90725,6.9848,172207.56220567,0
+GPC.US,D,19890120,000000,6.93575,6.93575,6.85792,6.93575,277118.64617895,0
+GPC.US,D,19890123,000000,6.88642,6.9848,6.83678,6.83678,124047.51845923,0
+GPC.US,D,19890124,000000,6.83678,7.00644,6.83678,6.95679,993683.44782674,0
+GPC.US,D,19890125,000000,7.00644,7.17539,6.95679,7.13332,488549.33679668,0
+GPC.US,D,19890126,000000,7.08379,7.20369,7.05558,7.20369,272656.29296212,0
+GPC.US,D,19890127,000000,7.22512,7.42259,7.22512,7.30238,401811.20156008,0
+GPC.US,D,19890130,000000,7.30238,7.40145,7.27416,7.35161,420939.49677888,0
+GPC.US,D,19890131,000000,7.37295,7.49295,7.35161,7.4502,367686.30661122,0
+GPC.US,D,19890201,000000,7.42259,7.5705,7.42259,7.5422,428596.5123534,0
+GPC.US,D,19890202,000000,7.5422,7.5422,7.49295,7.52107,328462.16079076,0
+GPC.US,D,19890203,000000,7.49295,7.5422,7.42259,7.42259,284774.64434508,0
+GPC.US,D,19890206,000000,7.42259,7.5705,7.42259,7.5705,289556.46379768,0
+GPC.US,D,19890207,000000,7.5422,7.5422,7.4502,7.47183,186236.60655289,0
+GPC.US,D,19890208,000000,7.49295,7.5705,7.47183,7.5705,246825.31124253,0
+GPC.US,D,19890209,000000,7.52107,7.5422,7.4502,7.4502,336113.07191492,0
+GPC.US,D,19890210,000000,7.37295,7.4502,7.37295,7.40145,282860.89915565,0
+GPC.US,D,19890213,000000,7.35161,7.49295,7.32351,7.4502,150834.86406934,0
+GPC.US,D,19890214,000000,7.49295,7.5422,7.42259,7.42259,307101.67155516,0
+GPC.US,D,19890215,000000,7.47183,7.47183,7.35161,7.35161,390647.17925085,0
+GPC.US,D,19890216,000000,7.35161,7.40145,7.32351,7.35161,368004.75543859,0
+GPC.US,D,19890217,000000,7.35161,7.35161,7.30238,7.32351,163272.68168807,0
+GPC.US,D,19890221,000000,7.40145,7.40145,7.27416,7.30238,344725.43397157,0
+GPC.US,D,19890222,000000,7.25294,7.27416,7.00644,7.10481,295301.76899957,0
+GPC.US,D,19890223,000000,7.08379,7.17539,7.08379,7.10481,328782.64443492,0
+GPC.US,D,19890224,000000,7.08379,7.08379,6.95679,6.95679,332928.58364116,0
+GPC.US,D,19890227,000000,6.9848,7.13332,6.9848,7.08379,282549.57218703,0
+GPC.US,D,19890228,000000,7.13332,7.13332,7.03414,7.08379,732506.57377605,0
+GPC.US,D,19890301,000000,7.10481,7.10481,7.05558,7.05558,264366.44936642,0
+GPC.US,D,19890302,000000,7.05558,7.15406,7.05558,7.13332,313797.23619718,0
+GPC.US,D,19890303,000000,7.10481,7.13332,7.08379,7.08379,246825.31124253,0
+GPC.US,D,19890306,000000,7.13332,7.27416,7.10481,7.27416,298486.25727332,0
+GPC.US,D,19890307,000000,7.26021,7.26021,7.18944,7.21077,167104.24170052,0
+GPC.US,D,19890308,000000,7.21077,7.3872,7.21077,7.33757,219083.63655869,0
+GPC.US,D,19890309,000000,7.3872,7.43664,7.35889,7.40843,152109.67678723,0
+GPC.US,D,19890310,000000,7.40843,7.40843,7.28823,7.30946,166150.93003518,0
+GPC.US,D,19890313,000000,7.35889,7.40843,7.30946,7.30946,311561.9899552,0
+GPC.US,D,19890314,000000,7.28823,7.33757,7.23899,7.26021,555201.79551558,0
+GPC.US,D,19890315,000000,7.26021,7.28823,7.23899,7.28823,238855.95129099,0
+GPC.US,D,19890316,000000,7.26021,7.35889,7.26021,7.33757,465592.53379062,0
+GPC.US,D,19890317,000000,7.18944,7.26021,7.18944,7.18944,436572.9941637,0
+GPC.US,D,19890320,000000,7.16154,7.18944,6.96377,7.09056,201225.06701581,0
+GPC.US,D,19890321,000000,7.18944,7.18944,7.09056,7.11219,342499.34440513,0
+GPC.US,D,19890322,000000,7.11219,7.1401,7.09056,7.11219,296573.52949228,0
+GPC.US,D,19890323,000000,7.16154,7.16154,7.09056,7.11219,291149.72534296,0
+GPC.US,D,19890327,000000,7.1401,7.21077,7.11219,7.1401,288923.63577651,0
+GPC.US,D,19890328,000000,7.18944,7.28823,7.11219,7.11219,446774.54813204,0
+GPC.US,D,19890329,000000,7.1401,7.28823,7.1401,7.28823,446774.54813204,0
+GPC.US,D,19890330,000000,7.28823,7.28823,7.18944,7.18944,189741.57847081,0
+GPC.US,D,19890331,000000,7.18944,7.26021,7.18944,7.26021,129790.78884432,0
+GPC.US,D,19890403,000000,7.26021,7.26021,7.18944,7.26021,317941.14058664,0
+GPC.US,D,19890404,000000,7.26021,7.28823,7.16154,7.18944,213979.29864513,0
+GPC.US,D,19890405,000000,7.18944,7.23899,7.16154,7.23899,253204.46187398,0
+GPC.US,D,19890406,000000,7.21077,7.23899,7.1401,7.16154,173800.82375095,0
+GPC.US,D,19890407,000000,7.16154,7.28823,7.1401,7.26021,707631.95594698,0
+GPC.US,D,19890410,000000,7.26021,7.28823,7.21077,7.21077,343453.67347886,0
+GPC.US,D,19890411,000000,7.21077,7.35889,7.21077,7.33757,442948.07516157,0
+GPC.US,D,19890412,000000,7.33757,7.35889,7.30946,7.35889,317941.14058664,0
+GPC.US,D,19890413,000000,7.35889,7.35889,7.30946,7.33757,121181.47901285,0
+GPC.US,D,19890414,000000,7.35889,7.48589,7.35889,7.43664,565082.86583976,0
+GPC.US,D,19890417,000000,7.45787,7.53542,7.45787,7.53542,325274.62029182,0
+GPC.US,D,19890418,000000,7.58476,7.75294,7.58476,7.7321,1251991.2302059,0
+GPC.US,D,19890419,000000,7.7321,7.82488,7.63401,7.75294,758658.0391398,0
+GPC.US,D,19890420,000000,7.80552,7.82488,7.68384,7.7321,447412.46319519,0
+GPC.US,D,19890421,000000,7.7321,7.80552,7.70477,7.80552,166150.93003518,0
+GPC.US,D,19890424,000000,7.75294,7.82488,7.7321,7.80552,232160.38664895,0
+GPC.US,D,19890425,000000,7.80552,7.87305,7.75294,7.82488,608136.53685587,0
+GPC.US,D,19890426,000000,7.82488,7.82488,7.75294,7.82488,167420.65571111,0
+GPC.US,D,19890427,000000,7.85191,7.97182,7.80552,7.97182,407868.85113897,0
+GPC.US,D,19890428,000000,8.00082,8.02273,7.95098,7.95098,385864.34238986,0
+GPC.US,D,19890501,000000,7.95098,7.95098,7.85191,7.87305,169338.47053412,0
+GPC.US,D,19890502,000000,7.87305,7.97182,7.77593,7.77593,305186.90895732,0
+GPC.US,D,19890503,000000,7.68384,7.85191,7.68384,7.82488,970722.5751871,0
+GPC.US,D,19890504,000000,7.82488,7.82488,7.77593,7.82488,242361.9406173,0
+GPC.US,D,19890505,000000,7.82488,7.82488,7.75294,7.75294,354613.62615452,0
+GPC.US,D,19890508,000000,7.77593,7.80552,7.65572,7.65572,525538.23637514,0
+GPC.US,D,19890509,000000,7.65572,7.75294,7.63401,7.70477,317941.14058664,0
+GPC.US,D,19890510,000000,7.65572,7.75294,7.65572,7.7321,199948.21948113,0
+GPC.US,D,19890511,000000,7.75294,7.80552,7.75294,7.77593,171884.02633633,0
+GPC.US,D,19890512,000000,7.87305,8.02273,7.87305,8.00082,379167.76033942,0
+GPC.US,D,19890515,000000,8.07178,8.17155,8.07178,8.17155,599208.77819702,0
+GPC.US,D,19890516,000000,8.12092,8.22098,8.12092,8.17155,314751.56527092,0
+GPC.US,D,19890517,000000,8.26856,8.41785,8.17155,8.39564,733146.52365598,0
+GPC.US,D,19890518,000000,8.41785,8.44616,8.22098,8.24763,575924.36968804,0
+GPC.US,D,19890519,000000,8.24763,8.29834,8.09881,8.17155,1084248.0560338,0
+GPC.US,D,19890522,000000,8.31761,8.31761,8.22098,8.26856,524269.52810762,0
+GPC.US,D,19890523,000000,8.19819,8.26856,8.02273,8.02273,460806.64470445,0
+GPC.US,D,19890524,000000,7.97182,8.07178,7.95098,8.02273,550097.45760202,0
+GPC.US,D,19890525,000000,8.05134,8.07178,7.97182,8.07178,272976.77660628,0
+GPC.US,D,19890526,000000,8.05134,8.34669,8.05134,8.34669,480578.95943675,0
+GPC.US,D,19890530,000000,8.44616,8.5651,8.31761,8.31761,1090949.7251262,0
+GPC.US,D,19890531,000000,8.29834,8.39564,8.29834,8.34669,498754.96039861,0
+GPC.US,D,19890601,000000,8.31761,8.49374,8.31761,8.41785,922890.13694358,0
+GPC.US,D,19890602,000000,8.46622,8.51624,8.46622,8.49374,683074.76953688,0
+GPC.US,D,19890605,000000,8.51624,8.5651,8.39564,8.39564,522990.64575614,0
+GPC.US,D,19890606,000000,8.40282,8.57847,8.40282,8.57847,272342.93117672,0
+GPC.US,D,19890607,000000,8.57847,8.59999,8.43094,8.48047,476112.53658635,0
+GPC.US,D,19890608,000000,8.43094,8.45245,8.38169,8.38169,436889.40817429,0
+GPC.US,D,19890609,000000,8.35348,8.43094,8.33343,8.35348,296573.52949228,0
+GPC.US,D,19890612,000000,8.30532,8.35348,8.2547,8.33343,176030.98295097,0
+GPC.US,D,19890613,000000,8.2547,8.30532,8.2547,8.2547,322084.02756771,0
+GPC.US,D,19890614,000000,8.17773,8.23367,8.12869,8.20536,322726.01226443,0
+GPC.US,D,19890615,000000,8.23367,8.23367,7.88042,7.91039,880800.96908514,0
+GPC.US,D,19890616,000000,7.85898,8.02932,7.85898,7.97901,766946.86532711,0
+GPC.US,D,19890619,000000,8.00751,8.02932,7.91039,7.93103,235668.41079205,0
+GPC.US,D,19890620,000000,7.93103,7.93103,7.7603,7.78331,939150.35789921,0
+GPC.US,D,19890621,000000,7.81249,7.85898,7.7603,7.78331,692326.06406507,0
+GPC.US,D,19890622,000000,7.7603,7.81249,7.7603,7.81249,1411117.9726877,0
+GPC.US,D,19890623,000000,7.85898,7.88042,7.83117,7.88042,1121562.5262984,0
+GPC.US,D,19890626,000000,7.93103,8.02932,7.88042,7.95777,538302.6420884,0
+GPC.US,D,19890627,000000,7.97901,8.10668,7.97901,8.05803,559666.18354919,0
+GPC.US,D,19890628,000000,8.07934,8.07934,7.88042,7.95777,417440.62931133,0
+GPC.US,D,19890629,000000,7.95777,7.95777,7.71176,7.7321,372152.72946162,0
+GPC.US,D,19890630,000000,7.7321,7.7321,7.63401,7.7321,344094.64076718,0
+GPC.US,D,19890703,000000,7.7321,7.81249,7.71176,7.7321,145734.59578937,0
+GPC.US,D,19890705,000000,7.7603,7.7603,7.6631,7.68384,441670.21021849,0
+GPC.US,D,19890706,000000,7.68384,7.7321,7.63401,7.71176,272342.93117672,0
+GPC.US,D,19890707,000000,7.7321,7.7603,7.68384,7.7603,758335.52067885,0
+GPC.US,D,19890710,000000,7.7321,7.81249,7.63401,7.6631,287005.8209535,0
+GPC.US,D,19890711,000000,7.71176,7.78331,7.71176,7.7603,1036737.1188429,0
+GPC.US,D,19890712,000000,7.81249,7.83117,7.71176,7.7321,354294.15991874,0
+GPC.US,D,19890713,000000,7.7321,7.7321,7.71176,7.7321,218125.23785138,0
+GPC.US,D,19890714,000000,7.7321,7.83117,7.71176,7.83117,309008.29488583,0
+GPC.US,D,19890717,000000,7.81249,7.81249,7.7603,7.81249,249693.38550569,0
+GPC.US,D,19890718,000000,7.81249,7.81249,7.68384,7.68384,543400.87555159,0
+GPC.US,D,19890719,000000,7.71176,7.7321,7.58476,7.6631,1071175.3755771,0
+GPC.US,D,19890720,000000,7.6631,7.6631,7.5136,7.5136,1234769.5583178,0
+GPC.US,D,19890721,000000,7.53542,7.6631,7.5136,7.63401,1046940.707628,0
+GPC.US,D,19890724,000000,7.63401,7.71176,7.63401,7.68384,725494.59512342,0
+GPC.US,D,19890725,000000,7.7321,7.7603,7.7321,7.7603,510233.36190163,0
+GPC.US,D,19890726,000000,7.81249,8.05803,7.81249,8.05803,460164.66000773,0
+GPC.US,D,19890727,000000,8.12869,8.23367,8.12869,8.23367,400214.88778963,0
+GPC.US,D,19890728,000000,8.23367,8.23367,8.15612,8.23367,494290.57236499,0
+GPC.US,D,19890731,000000,8.30532,8.50121,8.28281,8.50121,507367.32245526,0
+GPC.US,D,19890801,000000,8.531,8.55054,8.20536,8.33343,375024.87335836,0
+GPC.US,D,19890802,000000,8.30532,8.30532,8.23367,8.28281,208239.08048522,0
+GPC.US,D,19890803,000000,8.28281,8.28281,8.17773,8.23367,348562.08102599,0
+GPC.US,D,19890804,000000,8.17773,8.20536,8.12869,8.15612,255753.06990137,0
+GPC.US,D,19890807,000000,8.17773,8.23367,8.12869,8.15612,777154.52374582,0
+GPC.US,D,19890808,000000,8.17773,8.23367,8.12869,8.20536,469419.0067611,0
+GPC.US,D,19890809,000000,8.23367,8.33343,8.12869,8.17773,196757.62675701,0
+GPC.US,D,19890810,000000,8.17773,8.30532,8.07934,8.28281,217804.75420721,0
+GPC.US,D,19890811,000000,8.33343,8.33343,8.15612,8.17773,218445.72149554,0
+GPC.US,D,19890814,000000,8.23367,8.28281,8.12869,8.17773,152109.67678723,0
+GPC.US,D,19890815,000000,8.12869,8.20536,8.12869,8.12869,336434.57296748,0
+GPC.US,D,19890816,000000,8.12869,8.20536,8.00751,8.00751,204733.09115891,0
+GPC.US,D,19890817,000000,8.02932,8.05803,7.97901,8.02932,459212.36575078,0
+GPC.US,D,19890818,000000,8.05803,8.20536,8.05803,8.15612,142228.60646306,0
+GPC.US,D,19890821,000000,8.15612,8.17773,7.95777,7.95777,145096.68072622,0
+GPC.US,D,19890822,000000,7.97901,7.97901,7.83117,7.93103,229607.70898798,0
+GPC.US,D,19890823,000000,7.95777,7.95777,7.85898,7.91039,259263.12886126,0
+GPC.US,D,19890824,000000,7.88042,7.97901,7.83117,7.93103,1442694.2596091,0
+GPC.US,D,19890825,000000,7.97901,8.02932,7.95777,8.00751,278395.49371363,0
+GPC.US,D,19890828,000000,7.95777,8.20536,7.93103,8.20536,221953.74563864,0
+GPC.US,D,19890829,000000,8.20536,8.33343,8.10668,8.23367,515021.2858046,0
+GPC.US,D,19890830,000000,8.20536,8.45245,8.17773,8.30532,575608.97308585,0
+GPC.US,D,19890831,000000,8.30532,8.38169,8.2547,8.38169,380763.05670148,0
+GPC.US,D,19890901,000000,8.35348,8.48047,8.35348,8.48047,237576.05153112,0
+GPC.US,D,19890905,000000,8.51624,8.53699,8.46622,8.51624,332287.61635284,0
+GPC.US,D,19890906,000000,8.48775,8.48775,8.38788,8.41078,322084.02756771,0
+GPC.US,D,19890907,000000,8.38788,8.4383,8.38788,8.38788,401492.75273271,0
+GPC.US,D,19890908,000000,8.38788,8.41078,8.341,8.341,319536.4369487,0
+GPC.US,D,19890911,000000,8.31142,8.31142,8.14157,8.16398,291790.69263128,0
+GPC.US,D,19890912,000000,8.19072,8.21283,8.14157,8.16398,185598.69148975,0
+GPC.US,D,19890913,000000,8.19072,8.21283,8.03601,8.11327,272342.93117672,0
+GPC.US,D,19890914,000000,8.11327,8.11327,8.03601,8.065,232160.38664895,0
+GPC.US,D,19890915,000000,8.01507,8.08534,7.73937,7.98666,805213.62984864,0
+GPC.US,D,19890918,000000,8.01507,8.03601,7.93841,7.96435,230882.52170587,0
+GPC.US,D,19890919,000000,7.93841,7.98666,7.91787,7.98666,372152.72946162,0
+GPC.US,D,19890920,000000,7.98666,7.98666,7.93841,7.98666,160728.14329425,0
+GPC.US,D,19890921,000000,7.98666,8.01507,7.96435,7.98666,725169.02443729,0
+GPC.US,D,19890922,000000,7.98666,8.01507,7.96435,8.01507,339310.7864978,0
+GPC.US,D,19890925,000000,8.01507,8.01507,7.88808,7.88808,328782.64443492,0
+GPC.US,D,19890926,000000,7.91787,7.98666,7.91787,7.93841,207602.18283047,0
+GPC.US,D,19890927,000000,7.91787,7.98666,7.86666,7.88808,401173.28649693,0
+GPC.US,D,19890928,000000,7.91787,7.93841,7.83717,7.86666,341537.89347264,0
+GPC.US,D,19890929,000000,7.81721,7.88808,7.81721,7.86666,342499.34440513,0
+GPC.US,D,19891002,000000,7.86666,7.88808,7.81721,7.88808,263092.65405692,0
+GPC.US,D,19891003,000000,7.91787,7.93841,7.86666,7.93841,441351.76139112,0
+GPC.US,D,19891004,000000,7.98666,8.01507,7.96435,7.98666,457623.17383909,0
+GPC.US,D,19891005,000000,7.98666,7.98666,7.91787,7.93841,359080.04900492,0
+GPC.US,D,19891006,000000,7.93841,7.93841,7.88808,7.93841,213028.02179658,0
+GPC.US,D,19891009,000000,7.88808,7.91787,7.81721,7.91787,284774.64434508,0
+GPC.US,D,19891010,000000,7.88808,7.93841,7.86666,7.91787,400855.85507796,0
+GPC.US,D,19891011,000000,7.93841,7.93841,7.79068,7.81721,350150.25552929,0
+GPC.US,D,19891012,000000,7.83717,7.83717,7.49295,7.7603,717518.11331313,0
+GPC.US,D,19891013,000000,7.73937,7.7603,7.5422,7.5422,714650.03904997,0
+GPC.US,D,19891016,000000,7.3872,7.61247,7.3872,7.59213,1658267.8372079,0
+GPC.US,D,19891017,000000,7.5422,7.73937,7.5136,7.71176,803620.36830338,0
+GPC.US,D,19891018,000000,7.73937,7.79068,7.71176,7.7603,384910.01331613,0
+GPC.US,D,19891019,000000,7.79068,7.91787,7.7603,7.7603,658844.17122132,0
+GPC.US,D,19891020,000000,7.79068,7.79068,7.64137,7.64137,456024.82525185,0
+GPC.US,D,19891023,000000,7.6631,7.69102,7.5422,7.5422,374701.33748901,0
+GPC.US,D,19891024,000000,7.5422,7.5422,7.36616,7.46475,740159.519717,0
+GPC.US,D,19891025,000000,7.46475,7.49295,7.43664,7.46475,511511.22684471,0
+GPC.US,D,19891026,000000,7.49295,7.56343,7.46475,7.5136,1133677.8254561,0
+GPC.US,D,19891027,000000,7.56343,7.56343,7.49295,7.5136,482491.68721779,0
+GPC.US,D,19891030,000000,7.5422,7.56343,7.5136,7.5422,198991.85559061,0
+GPC.US,D,19891031,000000,7.5422,7.59213,7.5136,7.56343,294342.35288386,0
+GPC.US,D,19891101,000000,7.61247,7.64137,7.43664,7.49295,370872.82970175,0
+GPC.US,D,19891102,000000,7.5136,7.5136,7.41512,7.49295,331333.28727911,0
+GPC.US,D,19891103,000000,7.49295,7.61247,7.49295,7.5136,375659.73619632,0
+GPC.US,D,19891106,000000,7.5422,7.5422,7.36616,7.36616,449646.69202879,0
+GPC.US,D,19891107,000000,7.36616,7.41512,7.28823,7.3872,460806.64470445,0
+GPC.US,D,19891108,000000,7.41512,7.56343,7.41512,7.5136,441987.64163748,0
+GPC.US,D,19891109,000000,7.49295,7.5136,7.43664,7.49295,212064.5360473,0
+GPC.US,D,19891110,000000,7.49295,7.5136,7.46475,7.49295,339627.20050839,0
+GPC.US,D,19891113,000000,7.5136,7.56343,7.46475,7.5422,279991.80748408,0
+GPC.US,D,19891114,000000,7.56343,7.59213,7.5422,7.56343,224188.99188063,0
+GPC.US,D,19891115,000000,7.56343,7.56343,7.49295,7.5136,260537.94157915,0
+GPC.US,D,19891116,000000,7.49295,7.5422,7.46475,7.49295,409781.57892002,0
+GPC.US,D,19891117,000000,7.5136,7.56343,7.49295,7.5136,541801.50955596,0
+GPC.US,D,19891120,000000,7.69102,7.69102,7.43664,7.46475,479621.57813784,0
+GPC.US,D,19891121,000000,7.46475,7.59213,7.46475,7.5136,336755.05661165,0
+GPC.US,D,19891122,000000,7.5422,7.56343,7.49295,7.49295,268515.44079785,0
+GPC.US,D,19891124,000000,7.5422,7.59213,7.5422,7.59213,120223.08030554,0
+GPC.US,D,19891127,000000,7.61247,7.64137,7.56343,7.56343,186557.09019705,0
+GPC.US,D,19891128,000000,7.59213,7.59213,7.5136,7.5136,446137.6504773,0
+GPC.US,D,19891129,000000,7.49295,7.5422,7.49295,7.5422,203775.70986,0
+GPC.US,D,19891130,000000,7.5136,7.5422,7.49295,7.5422,597936.00029591,0
+GPC.US,D,19891201,000000,7.49295,7.6631,7.49295,7.5136,1163018.8661357,0
+GPC.US,D,19891204,000000,7.5422,7.56343,7.5136,7.5422,407230.93607582,0
+GPC.US,D,19891205,000000,7.59882,7.72472,7.59882,7.67686,609413.38439055,0
+GPC.US,D,19891206,000000,7.64825,7.85191,7.64825,7.82488,359714.91184289,0
+GPC.US,D,19891207,000000,7.85191,8.09881,7.85191,8.00082,394475.68703811,0
+GPC.US,D,19891208,000000,8.05134,8.07934,7.97901,8.02932,253521.89329295,0
+GPC.US,D,19891211,000000,8.00082,8.05134,7.95098,8.02932,648635.49539422,0
+GPC.US,D,19891212,000000,8.02932,8.07934,7.97901,8.05134,445499.73541415,0
+GPC.US,D,19891213,000000,8.02932,8.20536,8.02932,8.12869,147963.73758099,0
+GPC.US,D,19891214,000000,8.09881,8.12869,8.05134,8.07934,294662.83652802,0
+GPC.US,D,19891215,000000,8.12869,8.17773,8.05134,8.09881,476112.53658635,0
+GPC.US,D,19891218,000000,8.12869,8.22718,8.02932,8.09881,329735.95610026,0
+GPC.US,D,19891219,000000,8.15612,8.15612,8.05134,8.09881,227052.99651022,0
+GPC.US,D,19891220,000000,8.12869,8.15612,8.05134,8.09881,161997.86897017,0
+GPC.US,D,19891221,000000,8.15612,8.20536,8.12869,8.17773,337712.43791055,0
+GPC.US,D,19891222,000000,8.17773,8.20536,8.12869,8.20536,137443.73478527,0
+GPC.US,D,19891226,000000,8.22718,8.22718,8.17773,8.20536,158810.32847124,0
+GPC.US,D,19891227,000000,8.2547,8.531,8.22718,8.531,266280.19455586,0
+GPC.US,D,19891228,000000,8.531,8.531,8.43094,8.48047,399261.57612429,0
+GPC.US,D,19891229,000000,8.45245,8.48047,8.40282,8.45245,80362.036830338,0
+GPC.US,D,19900102,000000,8.40282,8.60638,8.35348,8.60638,440711.81151119,0
+GPC.US,D,19900103,000000,8.55773,8.55773,8.43094,8.45245,581666.62266474,0
+GPC.US,D,19900104,000000,8.40282,8.43094,8.33343,8.43094,439757.48243746,0
+GPC.US,D,19900105,000000,8.40282,8.45245,8.40282,8.45245,136808.87194731,0
+GPC.US,D,19900108,000000,8.43094,8.50996,8.35348,8.45245,191338.90964965,0
+GPC.US,D,19900109,000000,8.48047,8.48047,8.09881,8.22718,324638.74004546,0
+GPC.US,D,19900110,000000,8.15612,8.22718,8.02932,8.22718,340265.11557153,0
+GPC.US,D,19900111,000000,8.22718,8.40282,8.22718,8.30532,324638.74004546,0
+GPC.US,D,19900112,000000,8.20536,8.20536,8.02932,8.02932,311561.9899552,0
+GPC.US,D,19900115,000000,7.97901,8.02932,7.95098,8.00082,239494.88376253,0
+GPC.US,D,19900116,000000,7.97901,8.09881,7.75294,8.09881,542127.08024209,0
+GPC.US,D,19900117,000000,8.05134,8.05134,7.77593,7.90293,558388.31860611,0
+GPC.US,D,19900118,000000,7.82488,7.85191,7.6977,7.77593,384589.52967196,0
+GPC.US,D,19900119,000000,7.80552,7.82488,7.75294,7.75294,457304.72501171,0
+GPC.US,D,19900122,000000,7.72472,7.80552,7.64825,7.64825,439757.48243746,0
+GPC.US,D,19900123,000000,7.67686,7.82488,7.67686,7.82488,520443.05513714,0
+GPC.US,D,19900124,000000,7.75294,7.85191,7.62781,7.80552,620889.7510768,0
+GPC.US,D,19900125,000000,7.85191,7.85191,7.67686,7.6977,237895.51776689,0
+GPC.US,D,19900126,000000,7.72472,7.75294,7.57778,7.6977,229926.15781536,0
+GPC.US,D,19900129,000000,7.64825,7.67686,7.54899,7.64825,217804.75420721,0
+GPC.US,D,19900130,000000,7.64825,7.64825,7.54899,7.57778,275208.97062309,0
+GPC.US,D,19900131,000000,7.62781,7.67686,7.59882,7.67686,219718.49939664,0
+GPC.US,D,19900201,000000,7.67686,7.67686,7.59882,7.64825,133619.29663158,0
+GPC.US,D,19900202,000000,7.67686,7.72472,7.62781,7.6977,236307.3432636,0
+GPC.US,D,19900205,000000,7.72472,7.72472,7.67686,7.72472,73664.437371513,0
+GPC.US,D,19900206,000000,7.67686,7.75294,7.67686,7.75294,250652.8016214,0
+GPC.US,D,19900207,000000,7.6977,7.85191,7.67686,7.85191,284456.19551771,0
+GPC.US,D,19900208,000000,7.82488,8.00082,7.82488,7.95098,379807.71021935,0
+GPC.US,D,19900209,000000,7.95098,8.00082,7.87305,7.93103,220675.88069556,0
+GPC.US,D,19900212,000000,7.90293,7.90293,7.75294,7.77593,171568.62973414,0
+GPC.US,D,19900213,000000,7.82488,7.82488,7.72472,7.75294,301037.9175259,0
+GPC.US,D,19900214,000000,7.77593,7.80552,7.6977,7.77593,317299.15588993,0
+GPC.US,D,19900215,000000,7.77593,7.85191,7.77593,7.80552,171568.62973414,0
+GPC.US,D,19900216,000000,7.82488,7.82488,7.64825,7.72472,588685.72317612,0
+GPC.US,D,19900220,000000,7.64825,7.67686,7.57778,7.64825,169654.8845447,0
+GPC.US,D,19900221,000000,7.57778,7.64825,7.52107,7.64825,229926.15781536,0
+GPC.US,D,19900222,000000,7.67686,7.72472,7.59882,7.59882,504817.69701947,0
+GPC.US,D,19900223,000000,7.59882,7.62781,7.54899,7.57778,186557.09019705,0
+GPC.US,D,19900226,000000,7.57778,7.80552,7.57778,7.80552,240451.24765305,0
+GPC.US,D,19900227,000000,7.80552,7.85191,7.72472,7.72472,219083.63655869,0
+GPC.US,D,19900228,000000,7.72472,7.80552,7.64825,7.64825,579753.89488369,0
+GPC.US,D,19900301,000000,7.6977,7.72472,7.62781,7.67686,220037.96563241,0
+GPC.US,D,19900302,000000,7.64825,7.72472,7.64825,7.72472,175075.63646884,0
+GPC.US,D,19900305,000000,7.6977,7.72472,7.54899,7.62781,437847.8068816,0
+GPC.US,D,19900306,000000,7.67018,7.84435,7.67018,7.82488,292110.15886705,0
+GPC.US,D,19900307,000000,7.79756,7.89643,7.6977,7.6977,262135.272758,0
+GPC.US,D,19900308,000000,7.71843,7.79756,7.6977,7.76757,333567.51611271,0
+GPC.US,D,19900309,000000,7.79756,7.87305,7.76757,7.84435,527136.58496238,0
+GPC.US,D,19900312,000000,7.82488,8.00082,7.82488,7.97182,230565.0902869,0
+GPC.US,D,19900313,000000,8.00082,8.00082,7.87305,7.95098,269788.21869896,0
+GPC.US,D,19900314,000000,7.92444,7.97182,7.89643,7.92444,249379.0063119,0
+GPC.US,D,19900315,000000,7.95098,8.09881,7.92444,8.02273,234072.0970216,0
+GPC.US,D,19900316,000000,8.12869,8.12869,8.00082,8.05134,614512.63526213,0
+GPC.US,D,19900319,000000,8.00082,8.07934,7.89643,8.07934,125006.93457493,0
+GPC.US,D,19900320,000000,8.02273,8.07934,8.00082,8.07934,187828.85068977,0
+GPC.US,D,19900321,000000,8.05134,8.07934,8.00082,8.02273,219403.10279446,0
+GPC.US,D,19900322,000000,8.05134,8.05134,7.61966,7.67018,531284.55898542,0
+GPC.US,D,19900323,000000,7.71843,7.79756,7.64137,7.71843,629818.52714403,0
+GPC.US,D,19900326,000000,7.6977,7.79756,7.6977,7.74654,418389.87134309,0
+GPC.US,D,19900327,000000,7.76757,7.92444,7.76757,7.92444,373430.5944047,0
+GPC.US,D,19900328,000000,7.89643,8.02273,7.87305,7.89643,388098.57122345,0
+GPC.US,D,19900329,000000,7.89643,7.89643,7.79756,7.84435,673513.16544847,0
+GPC.US,D,19900330,000000,7.74654,7.79756,7.61966,7.67018,736333.04674652,0
+GPC.US,D,19900402,000000,7.59213,7.71843,7.5705,7.71843,288923.63577651,0
+GPC.US,D,19900403,000000,7.79756,8.02273,7.74654,8.00082,360990.74196918,0
+GPC.US,D,19900404,000000,8.00082,8.00082,7.82488,7.84435,444544.38893202,0
+GPC.US,D,19900405,000000,7.87305,7.92444,7.82488,7.89643,347599.61268511,0
+GPC.US,D,19900406,000000,7.89643,7.89643,7.79756,7.87305,141909.14022728,0
+GPC.US,D,19900409,000000,7.87305,7.89643,7.84435,7.87305,231199.95312486,0
+GPC.US,D,19900410,000000,7.84435,8.02273,7.82488,7.97182,233429.09491649,0
+GPC.US,D,19900411,000000,7.97182,8.05134,7.97182,7.97182,209514.91061151,0
+GPC.US,D,19900412,000000,8.00082,8.07934,7.97182,8.02273,265962.76313688,0
+GPC.US,D,19900416,000000,8.09881,8.22718,8.09881,8.17773,521715.83303825,0
+GPC.US,D,19900417,000000,8.09881,8.22718,8.05134,8.20536,384589.52967196,0
+GPC.US,D,19900418,000000,8.22718,8.2547,8.17773,8.22718,382673.74966573,0
+GPC.US,D,19900419,000000,8.17773,8.22718,8.07934,8.07934,513102.4535732,0
+GPC.US,D,19900420,000000,8.09881,8.12869,8.00082,8.00082,283499.83162719,0
+GPC.US,D,19900423,000000,8.02273,8.14825,8.00082,8.12869,190699.97717812,0
+GPC.US,D,19900424,000000,8.12869,8.22718,8.09881,8.12869,362586.03833123,0
+GPC.US,D,19900425,000000,8.14825,8.17773,8.07934,8.12869,559980.562743,0
+GPC.US,D,19900426,000000,8.12869,8.14825,8.00082,8.00082,379167.76033942,0
+GPC.US,D,19900427,000000,8.05134,8.09881,7.92444,7.92444,317299.15588993,0
+GPC.US,D,19900430,000000,7.92444,8.02273,7.89643,8.02273,155620.75315552,0
+GPC.US,D,19900501,000000,8.07934,8.17773,8.05134,8.17773,404361.84440427,0
+GPC.US,D,19900502,000000,8.14825,8.22718,8.14825,8.22718,381083.54034565,0
+GPC.US,D,19900503,000000,8.22718,8.30532,8.20536,8.27632,428914.96118078,0
+GPC.US,D,19900504,000000,8.27632,8.30532,8.20536,8.2547,313474.71773623,0
+GPC.US,D,19900507,000000,8.2547,8.2547,8.14825,8.20536,93760.287973168,0
+GPC.US,D,19900508,000000,8.17773,8.20536,8.05134,8.12869,383954.666834,0
+GPC.US,D,19900509,000000,8.12869,8.14825,8.05134,8.07934,321129.69849398,0
+GPC.US,D,19900510,000000,8.05134,8.09881,8.05134,8.05134,346958.64539678,0
+GPC.US,D,19900511,000000,8.07934,8.12869,8.02273,8.12869,651185.12083001,0
+GPC.US,D,19900514,000000,8.14825,8.30532,8.14825,8.17773,563807.03571347,0
+GPC.US,D,19900515,000000,8.14825,8.27632,8.14825,8.20536,398941.09248012,0
+GPC.US,D,19900516,000000,8.20536,8.20536,8.12869,8.20536,176987.34684149,0
+GPC.US,D,19900517,000000,8.20536,8.2547,8.14825,8.14825,287325.28718927,0
+GPC.US,D,19900518,000000,8.12869,8.12869,8.02273,8.09881,179220.55826669,0
+GPC.US,D,19900521,000000,8.09881,8.14825,8.07934,8.14825,397024.29506551,0
+GPC.US,D,19900522,000000,8.14825,8.20536,8.09881,8.14825,273292.17320848,0
+GPC.US,D,19900523,000000,8.14825,8.22718,8.14825,8.22718,699977.99259762,0
+GPC.US,D,19900524,000000,8.22718,8.30532,8.20536,8.2547,395111.56728446,0
+GPC.US,D,19900525,000000,8.22718,8.2547,8.17773,8.22718,99810.815693298,0
+GPC.US,D,19900529,000000,8.2547,8.27632,8.17773,8.27632,409141.62904008,0
+GPC.US,D,19900530,000000,8.30532,8.43094,8.30532,8.33343,429871.3250713,0
+GPC.US,D,19900531,000000,8.35348,8.40282,8.33343,8.40282,316026.37798881,0
+GPC.US,D,19900601,000000,8.38169,8.43094,8.27632,8.33343,231199.95312486,0
+GPC.US,D,19900604,000000,8.33343,8.60638,8.2547,8.55773,406912.48724845,0
+GPC.US,D,19900605,000000,8.55773,8.60638,8.55773,8.58652,368642.67050173,0
+GPC.US,D,19900606,000000,8.57847,8.63056,8.55054,8.63056,516937.06581083,0
+GPC.US,D,19900607,000000,8.57847,8.65847,8.55054,8.55054,311879.42137418,0
+GPC.US,D,19900608,000000,8.55054,8.57847,8.42504,8.4726,369600.05180064,0
+GPC.US,D,19900611,000000,8.45245,8.4726,8.42504,8.4726,257346.33144665,0
+GPC.US,D,19900612,000000,8.4726,8.57847,8.37648,8.531,365140.750809,0
+GPC.US,D,19900613,000000,8.531,8.55054,8.45245,8.50121,432739.39933447,0
+GPC.US,D,19900614,000000,8.50121,8.57847,8.45245,8.57847,506088.44010379,0
+GPC.US,D,19900615,000000,8.55054,8.57847,8.50121,8.57847,310287.1772373,0
+GPC.US,D,19900618,000000,8.531,8.531,8.29834,8.31761,246825.31124253,0
+GPC.US,D,19900619,000000,8.37648,8.45245,8.31761,8.31761,526497.65249085,0
+GPC.US,D,19900620,000000,8.34669,8.34669,8.17155,8.26856,554247.46644185,0
+GPC.US,D,19900621,000000,8.26856,8.34669,8.26856,8.29834,267556.02468214,0
+GPC.US,D,19900622,000000,8.34669,8.34669,8.09301,8.14157,614835.15372308,0
+GPC.US,D,19900625,000000,8.14157,8.22098,8.11327,8.14157,579753.89488369,0
+GPC.US,D,19900626,000000,8.17155,8.22098,7.98666,8.01507,675744.34205688,0
+GPC.US,D,19900627,000000,8.01507,8.065,7.91039,8.04367,433380.36662279,0
+GPC.US,D,19900628,000000,8.04367,8.14157,8.01507,8.09301,145734.59578937,0
+GPC.US,D,19900629,000000,8.065,8.19072,8.065,8.14157,371197.38297949,0
+GPC.US,D,19900702,000000,8.17155,8.17155,8.09301,8.09301,331970.18493386,0
+GPC.US,D,19900703,000000,8.09301,8.09301,7.78331,7.81249,682123.49268833,0
+GPC.US,D,19900705,000000,7.70477,7.7321,7.47881,7.47881,833916.75546498,0
+GPC.US,D,19900706,000000,7.47881,7.65572,7.40145,7.62781,1480958.989314,0
+GPC.US,D,19900709,000000,7.6054,7.65572,7.6054,7.62781,598572.89795067,0
+GPC.US,D,19900710,000000,7.62781,7.65572,7.6054,7.62781,898332.95053349,0
+GPC.US,D,19900711,000000,7.6054,7.62781,7.55616,7.57778,810316.9503538,0
+GPC.US,D,19900712,000000,7.57778,7.62781,7.55616,7.62781,850822.01334252,0
+GPC.US,D,19900713,000000,7.6054,7.65572,7.57778,7.62781,1099879.5186019,0
+GPC.US,D,19900716,000000,7.62781,7.7603,7.62781,7.68384,359080.04900492,0
+GPC.US,D,19900717,000000,7.7321,7.7321,7.50023,7.50023,625034.67287464,0
+GPC.US,D,19900718,000000,7.40145,7.55616,7.40145,7.52785,633011.15468494,0
+GPC.US,D,19900719,000000,7.47881,7.7321,7.47881,7.7321,431469.67365854,0
+GPC.US,D,19900720,000000,7.7321,7.7603,7.55616,7.55616,508322.66893739,0
+GPC.US,D,19900723,000000,7.52785,7.52785,7.42259,7.52785,394794.13586549,0
+GPC.US,D,19900724,000000,7.52785,7.57778,7.42259,7.52785,403405.48051374,0
+GPC.US,D,19900725,000000,7.47881,7.47881,7.40145,7.4502,361630.69184911,0
+GPC.US,D,19900726,000000,7.4502,7.50023,7.40145,7.50023,368642.67050173,0
+GPC.US,D,19900727,000000,7.50023,7.50023,7.37295,7.42259,426366.35315338,0
+GPC.US,D,19900730,000000,7.37295,7.37295,7.24616,7.35161,270107.68493472,0
+GPC.US,D,19900731,000000,7.40145,7.52785,7.40145,7.52785,621850.18460089,0
+GPC.US,D,19900801,000000,7.50023,7.55616,7.47881,7.55616,360353.84431442,0
+GPC.US,D,19900802,000000,7.47881,7.55616,7.42259,7.47881,469734.4033633,0
+GPC.US,D,19900803,000000,7.4502,7.4502,7.16841,7.35161,753556.75345143,0
+GPC.US,D,19900806,000000,7.16841,7.19661,6.78753,7.06983,591555.83225607,0
+GPC.US,D,19900807,000000,7.14738,7.19661,7.11887,7.16841,1280052.3711255,0
+GPC.US,D,19900808,000000,7.16841,7.27416,7.14738,7.24616,732184.05531509,0
+GPC.US,D,19900809,000000,7.21775,7.24616,7.11887,7.16841,663627.00808232,0
+GPC.US,D,19900810,000000,7.14738,7.14738,7.06983,7.06983,420939.49677888,0
+GPC.US,D,19900813,000000,7.04142,7.09056,7.01311,7.06983,388733.43406141,0
+GPC.US,D,19900814,000000,7.09056,7.21775,7.09056,7.19661,989221.09460991,0
+GPC.US,D,19900815,000000,7.27416,7.32351,7.27416,7.2955,508005.2375184,0
+GPC.US,D,19900816,000000,7.24616,7.27416,7.16841,7.19661,750364.12591052,0
+GPC.US,D,19900817,000000,7.16841,7.19661,7.06983,7.11887,859426.23613201,0
+GPC.US,D,19900820,000000,7.11887,7.19661,7.11887,7.16841,374701.33748901,0
+GPC.US,D,19900821,000000,7.11887,7.11887,6.99218,7.06983,1329798.5545585,0
+GPC.US,D,19900822,000000,7.11887,7.14738,7.06983,7.06983,525860.75483609,0
+GPC.US,D,19900823,000000,7.04142,7.04142,6.88642,6.94245,779067.25152686,0
+GPC.US,D,19900824,000000,6.96377,7.06983,6.94245,6.96377,651185.12083001,0
+GPC.US,D,19900827,000000,7.04142,7.24616,7.04142,7.19661,1089032.9277116,0
+GPC.US,D,19900828,000000,7.19661,7.27416,7.19661,7.24616,448372.89671928,0
+GPC.US,D,19900829,000000,7.24616,7.55616,7.24616,7.55616,235023.37387015,0
+GPC.US,D,19900830,000000,7.50023,7.50023,7.24616,7.2955,209514.91061151,0
+GPC.US,D,19900831,000000,7.2955,7.47881,7.27416,7.35161,257026.86521087,0
+GPC.US,D,19900904,000000,7.26709,7.28823,7.21077,7.23899,519482.62161304,0
+GPC.US,D,19900905,000000,7.26709,7.44352,7.26709,7.31664,359400.53264908,0
+GPC.US,D,19900906,000000,7.34504,7.34504,7.23899,7.23899,499076.46145117,0
+GPC.US,D,19900907,000000,7.23899,7.42259,7.23899,7.26709,229607.70898798,0
+GPC.US,D,19900910,000000,7.34504,7.34504,7.23899,7.26709,419346.23523361,0
+GPC.US,D,19900911,000000,7.26709,7.26709,7.16154,7.21077,442308.12528164,0
+GPC.US,D,19900912,000000,7.23899,7.23899,7.16154,7.21077,648635.49539422,0
+GPC.US,D,19900913,000000,7.21077,7.21077,7.05558,7.13332,274575.12519353,0
+GPC.US,D,19900914,000000,7.16154,7.18944,7.13332,7.18944,264682.86337701,0
+GPC.US,D,19900917,000000,7.16154,7.21077,7.13332,7.18944,177945.74554879,0
+GPC.US,D,19900918,000000,7.13332,7.21077,7.11219,7.21077,118627.78394348,0
+GPC.US,D,19900919,000000,7.18944,7.23899,7.16154,7.18944,242687.51130344,0
+GPC.US,D,19900920,000000,7.16154,7.16154,7.11219,7.13332,1522736.8302037,0
+GPC.US,D,19900921,000000,7.16154,7.21077,7.13332,7.21077,563174.20769229,0
+GPC.US,D,19900924,000000,7.18944,7.18944,7.11219,7.16154,236940.17128477,0
+GPC.US,D,19900925,000000,7.18944,7.34504,7.16154,7.34504,174756.17023308,0
+GPC.US,D,19900926,000000,7.34504,7.36616,7.21077,7.23899,1646464.8824272,0
+GPC.US,D,19900927,000000,7.26709,7.39419,7.21077,7.23899,589962.57071081,0
+GPC.US,D,19900928,000000,7.21077,7.34504,7.11219,7.34504,456663.75772338,0
+GPC.US,D,19901001,000000,7.34504,7.42259,7.21077,7.39419,370237.96686379,0
+GPC.US,D,19901002,000000,7.44352,7.47183,7.39419,7.42259,566044.31677225,0
+GPC.US,D,19901003,000000,7.39419,7.47183,7.36616,7.44352,404997.72465063,0
+GPC.US,D,19901004,000000,7.44352,7.50023,7.42259,7.44352,417440.62931133,0
+GPC.US,D,19901005,000000,7.42259,7.54899,7.36616,7.47183,456663.75772338,0
+GPC.US,D,19901008,000000,7.52107,7.57778,7.50023,7.52107,36671.468159478,0
+GPC.US,D,19901009,000000,7.50023,7.59882,7.47183,7.50023,337712.43791055,0
+GPC.US,D,19901010,000000,7.47183,7.65572,7.31664,7.34504,700614.89025238,0
+GPC.US,D,19901011,000000,7.31664,7.39419,7.11219,7.18944,257026.86521087,0
+GPC.US,D,19901012,000000,7.21077,7.34504,7.11219,7.18944,315708.94656983,0
+GPC.US,D,19901015,000000,7.23899,7.26709,7.08379,7.21077,335162.81247476,0
+GPC.US,D,19901016,000000,7.21077,7.26709,7.11219,7.13332,123732.12185703,0
+GPC.US,D,19901017,000000,7.13332,7.26709,7.13332,7.21077,136487.37089475,0
+GPC.US,D,19901018,000000,7.21077,7.28823,7.16154,7.18944,131065.60156221,0
+GPC.US,D,19901019,000000,7.26709,7.50023,7.26709,7.39419,278080.09711145,0
+GPC.US,D,19901022,000000,7.34504,7.62781,7.34504,7.57778,139359.51479149,0
+GPC.US,D,19901023,000000,7.54899,7.54899,7.42259,7.44352,228966.74169966,0
+GPC.US,D,19901024,000000,7.42259,7.44352,7.31664,7.34504,638752.39025324,0
+GPC.US,D,19901025,000000,7.34504,7.34504,7.28823,7.28823,181133.28604773,0
+GPC.US,D,19901026,000000,7.28823,7.31664,7.23899,7.23899,308376.48427305,0
+GPC.US,D,19901029,000000,7.23899,7.23899,7.11219,7.16154,214299.7822893,0
+GPC.US,D,19901030,000000,7.18944,7.26709,7.13332,7.26709,208560.58153778,0
+GPC.US,D,19901031,000000,7.26709,7.42259,7.26709,7.28823,373751.07804886,0
+GPC.US,D,19901101,000000,7.26709,7.42259,7.21077,7.36616,523626.5260025,0
+GPC.US,D,19901102,000000,7.34504,7.47183,7.28823,7.44352,165190.49651109,0
+GPC.US,D,19901105,000000,7.42259,7.44352,7.34504,7.39419,244915.63568667,0
+GPC.US,D,19901106,000000,7.36616,7.42259,7.34504,7.39419,242361.9406173,0
+GPC.US,D,19901107,000000,7.36616,7.42259,7.26709,7.31664,190381.52835075,0
+GPC.US,D,19901108,000000,7.26709,7.44352,7.26709,7.42259,331333.28727911,0
+GPC.US,D,19901109,000000,7.39419,7.44352,7.39419,7.44352,220356.41445979,0
+GPC.US,D,19901112,000000,7.44352,7.44352,7.39419,7.42259,285728.97341881,0
+GPC.US,D,19901113,000000,7.42259,7.57778,7.42259,7.54899,308376.48427305,0
+GPC.US,D,19901114,000000,7.57778,7.59882,7.47183,7.57778,393516.27092241,0
+GPC.US,D,19901115,000000,7.52107,7.54899,7.42259,7.42259,189741.57847081,0
+GPC.US,D,19901116,000000,7.47183,7.59882,7.47183,7.57778,178901.09203092,0
+GPC.US,D,19901119,000000,7.57778,7.83117,7.57778,7.65572,492056.34353139,0
+GPC.US,D,19901120,000000,7.65572,7.7321,7.59882,7.59882,248732.9519816,0
+GPC.US,D,19901121,000000,7.59882,7.67686,7.52107,7.59882,340898.9610011,0
+GPC.US,D,19901123,000000,7.57778,7.59882,7.50023,7.50023,98855.469211173,0
+GPC.US,D,19901126,000000,7.50023,7.50023,7.34504,7.50023,182726.547593,0
+GPC.US,D,19901127,000000,7.52107,7.54899,7.44352,7.52107,199310.30441798,0
+GPC.US,D,19901128,000000,7.50023,7.52107,7.44352,7.50023,177945.74554879,0
+GPC.US,D,19901129,000000,7.44352,7.50023,7.36616,7.47183,224188.99188063,0
+GPC.US,D,19901130,000000,7.44352,7.81249,7.44352,7.67686,345684.85008728,0
+GPC.US,D,19901203,000000,7.70477,7.7321,7.57778,7.62781,916189.48525957,0
+GPC.US,D,19901204,000000,7.59213,7.93841,7.5705,7.93841,203459.2958494,0
+GPC.US,D,19901205,000000,7.93841,7.93841,7.80552,7.88042,80997.917076694,0
+GPC.US,D,19901206,000000,7.93841,7.95777,7.85191,7.91039,344409.01996099,0
+GPC.US,D,19901207,000000,7.98666,8.03601,7.85191,7.85191,194208.00132122,0
+GPC.US,D,19901210,000000,7.88042,7.88042,7.72472,7.80552,96305.843775381,0
+GPC.US,D,19901211,000000,7.77593,7.83117,7.75294,7.80552,142228.60646306,0
+GPC.US,D,19901212,000000,7.83117,7.91039,7.80552,7.91039,275529.45426725,0
+GPC.US,D,19901213,000000,7.91039,7.95777,7.85191,7.91039,124047.51845923,0
+GPC.US,D,19901214,000000,7.85191,7.91039,7.80552,7.85191,189741.57847081,0
+GPC.US,D,19901217,000000,7.85191,8.03601,7.75294,7.77593,375977.16761531,0
+GPC.US,D,19901218,000000,7.75294,7.93841,7.75294,7.88042,257026.86521087,0
+GPC.US,D,19901219,000000,7.85191,7.91039,7.83117,7.91039,157529.41130298,0
+GPC.US,D,19901220,000000,7.85191,7.95777,7.80552,7.95777,353331.69157786,0
+GPC.US,D,19901221,000000,8.065,8.09301,7.91039,8.065,588045.77329618,0
+GPC.US,D,19901224,000000,8.065,8.11327,8.03601,8.065,68562.134274749,0
+GPC.US,D,19901226,000000,8.14157,8.17155,8.11327,8.11327,444863.8551678,0
+GPC.US,D,19901227,000000,8.14157,8.14157,8.01507,8.01507,52935.758748686,0
+GPC.US,D,19901228,000000,8.01507,8.065,7.98666,8.01507,65691.007786401,0
+GPC.US,D,19901231,000000,8.01507,8.03601,7.91039,7.93841,147012.46073244,0
+GPC.US,D,19910102,000000,7.93841,7.98666,7.88042,7.91039,167420.65571111,0
+GPC.US,D,19910103,000000,7.95777,7.98666,7.88042,7.91039,158171.3959997,0
+GPC.US,D,19910104,000000,7.88042,7.88042,7.67686,7.67686,117670.40264456,0
+GPC.US,D,19910107,000000,7.61966,7.61966,7.3872,7.43664,428275.01130085,0
+GPC.US,D,19910108,000000,7.46475,7.5705,7.43664,7.5705,69522.567798846,0
+GPC.US,D,19910109,000000,7.59213,7.75294,7.35889,7.41512,306142.25543945,0
+GPC.US,D,19910110,000000,7.41512,7.46475,7.3872,7.46475,127881.11328846,0
+GPC.US,D,19910111,000000,7.46475,7.46475,7.3872,7.43664,69200.049337894,0
+GPC.US,D,19910114,000000,7.3872,7.5136,7.28164,7.49295,203139.82961364,0
+GPC.US,D,19910115,000000,7.5136,7.5705,7.41512,7.49295,137760.14879585,0
+GPC.US,D,19910116,000000,7.43664,7.5705,7.43664,7.5422,118310.3525245,0
+GPC.US,D,19910117,000000,7.77593,8.01507,7.72472,7.75294,615151.56773367,0
+GPC.US,D,19910118,000000,7.67686,7.91039,7.67686,7.88042,530008.72885913,0
+GPC.US,D,19910121,000000,7.88042,7.95777,7.88042,7.93841,227686.84193979,0
+GPC.US,D,19910122,000000,7.93841,7.93841,7.85191,7.91039,126924.74939794,0
+GPC.US,D,19910123,000000,7.91039,7.95777,7.88042,7.93841,201854.8428118,0
+GPC.US,D,19910124,000000,7.95777,8.03601,7.93841,7.98666,407868.85113897,0
+GPC.US,D,19910125,000000,7.98666,7.98666,7.80552,7.88042,302949.62789855,0
+GPC.US,D,19910128,000000,7.91039,7.91039,7.85191,7.88042,172207.56220567,0
+GPC.US,D,19910129,000000,7.91039,7.91039,7.83117,7.83117,222911.12693756,0
+GPC.US,D,19910130,000000,7.83117,7.93841,7.83117,7.91039,271699.92907159,0
+GPC.US,D,19910131,000000,7.91039,7.91039,7.77593,7.85191,544676.70567788,0
+GPC.US,D,19910201,000000,7.83117,7.98666,7.75294,7.98666,406595.05582947,0
+GPC.US,D,19910204,000000,7.95777,8.065,7.93841,8.065,308376.48427305,0
+GPC.US,D,19910205,000000,8.09301,8.11327,7.93841,7.98666,471010.23348958,0
+GPC.US,D,19910206,000000,8.01507,8.14157,7.98666,8.14157,553289.06773454,0
+GPC.US,D,19910207,000000,8.14157,8.50996,8.14157,8.35348,829770.81625874,0
+GPC.US,D,19910208,000000,8.27632,8.32527,8.11327,8.17155,323677.28911298,0
+GPC.US,D,19910211,000000,8.22098,8.37648,8.22098,8.27632,534154.66806537,0
+GPC.US,D,19910212,000000,8.24763,8.29834,8.24763,8.29834,316981.72447094,0
+GPC.US,D,19910213,000000,8.24763,8.29834,8.19072,8.27632,291149.72534296,0
+GPC.US,D,19910214,000000,8.27632,8.32527,8.19072,8.22098,349189.82200519,0
+GPC.US,D,19910215,000000,8.24763,8.35348,8.22098,8.35348,279034.42618518,0
+GPC.US,D,19910219,000000,8.29834,8.40282,8.22098,8.37648,360033.36067026,0
+GPC.US,D,19910220,000000,8.37648,8.43094,8.29834,8.37648,683074.76953688,0
+GPC.US,D,19910221,000000,8.37648,8.43094,8.35348,8.35348,773961.89620491,0
+GPC.US,D,19910222,000000,8.35348,8.45245,8.35348,8.40282,213661.86722615,0
+GPC.US,D,19910225,000000,8.43094,8.43094,8.37648,8.40282,728680.10080557,0
+GPC.US,D,19910226,000000,8.40282,8.45245,8.40282,8.40282,678930.86514743,0
+GPC.US,D,19910227,000000,8.43094,8.55773,8.40282,8.50996,601436.90258025,0
+GPC.US,D,19910228,000000,8.55773,8.63793,8.50996,8.55773,360990.74196918,0
+GPC.US,D,19910301,000000,8.58652,8.74251,8.50996,8.69297,807771.39455159,0
+GPC.US,D,19910304,000000,8.74251,8.772,8.66379,8.71194,367372.94482581,0
+GPC.US,D,19910305,000000,8.772,8.89868,8.772,8.8465,511188.70838376,0
+GPC.US,D,19910306,000000,8.8465,8.8465,8.6855,8.772,379807.71021935,0
+GPC.US,D,19910307,000000,8.772,8.79028,8.50121,8.63793,589006.20682028,0
+GPC.US,D,19910308,000000,8.60638,8.66379,8.45245,8.50121,608773.43451061,0
+GPC.US,D,19910311,000000,8.50121,8.531,8.50121,8.531,301359.41857845,0
+GPC.US,D,19910312,000000,8.50121,8.531,8.42504,8.42504,395111.56728446,0
+GPC.US,D,19910313,000000,8.45245,8.531,8.45245,8.531,368004.75543859,0
+GPC.US,D,19910314,000000,8.57847,8.60638,8.50121,8.50121,206327.37011258,0
+GPC.US,D,19910315,000000,8.60638,8.60638,8.39564,8.531,606225.84389161,0
+GPC.US,D,19910318,000000,8.48047,8.57847,8.45245,8.50121,486956.07525142,0
+GPC.US,D,19910319,000000,8.42504,8.48047,8.37648,8.42504,170609.21361843,0
+GPC.US,D,19910320,000000,8.39564,8.45245,8.39564,8.42504,308695.95050882,0
+GPC.US,D,19910321,000000,8.39564,8.48047,8.39564,8.39564,131701.48180857,0
+GPC.US,D,19910322,000000,8.39564,8.48047,8.39564,8.42504,119905.64888656,0
+GPC.US,D,19910325,000000,8.42504,8.55773,8.42504,8.45245,170609.21361843,0
+GPC.US,D,19910326,000000,8.39564,8.39564,8.29038,8.31761,659797.48288666,0
+GPC.US,D,19910327,000000,8.31761,8.31761,8.16398,8.18442,510233.36190163,0
+GPC.US,D,19910328,000000,8.21283,8.24024,8.18442,8.21283,262453.72158538,0
+GPC.US,D,19910401,000000,8.16398,8.21283,8.08534,8.16398,713372.17410689,0
+GPC.US,D,19910402,000000,8.16398,8.18442,8.08534,8.16398,519800.05303202,0
+GPC.US,D,19910403,000000,8.21283,8.21283,7.97901,8.02932,874096.24776756,0
+GPC.US,D,19910404,000000,8.00082,8.00082,7.89643,7.95098,837743.22843545,0
+GPC.US,D,19910405,000000,7.97901,8.02932,7.95098,7.95098,718791.90862263,0
+GPC.US,D,19910408,000000,7.97901,8.34669,7.92444,8.34669,344094.64076718,0
+GPC.US,D,19910409,000000,8.34669,8.45245,8.26856,8.37648,273292.17320848,0
+GPC.US,D,19910410,000000,8.37648,8.39564,8.21283,8.24024,477072.97011044,0
+GPC.US,D,19910411,000000,8.24024,8.42504,8.24024,8.29038,265324.84807373,0
+GPC.US,D,19910412,000000,8.31761,8.34669,8.24024,8.24024,201854.8428118,0
+GPC.US,D,19910415,000000,8.21283,8.31761,8.21283,8.26856,626632.00405349,0
+GPC.US,D,19910416,000000,8.21283,8.39564,8.18442,8.39564,480578.95943675,0
+GPC.US,D,19910417,000000,8.37648,8.42504,8.29038,8.34669,634609.50327218,0
+GPC.US,D,19910418,000000,8.29038,8.37648,8.26856,8.31761,238535.46764683,0
+GPC.US,D,19910419,000000,8.26856,8.31761,8.08534,8.08534,606544.29271899,0
+GPC.US,D,19910422,000000,8.10668,8.16398,8.10668,8.16398,328462.16079076,0
+GPC.US,D,19910423,000000,8.16398,8.21283,8.16398,8.21283,192932.17119493,0
+GPC.US,D,19910424,000000,8.21283,8.21283,8.13478,8.21283,577201.21722272,0
+GPC.US,D,19910425,000000,8.16398,8.16398,8.05803,8.08534,795647.95612665,0
+GPC.US,D,19910426,000000,8.05803,8.16398,8.05803,8.16398,294980.26794701,0
+GPC.US,D,19910429,000000,8.16398,8.16398,8.00082,8.00082,208239.08048522,0
+GPC.US,D,19910430,000000,8.02932,8.16398,8.02932,8.13478,584217.26550892,0
+GPC.US,D,19910501,000000,8.16398,8.31761,8.16398,8.31761,531600.972996,0
+GPC.US,D,19910502,000000,8.26856,8.48047,8.21283,8.45245,762479.42506831,0
+GPC.US,D,19910503,000000,8.48047,8.60638,8.45245,8.60638,789270.840312,0
+GPC.US,D,19910506,000000,8.55773,8.63793,8.531,8.63793,335797.67531273,0
+GPC.US,D,19910507,000000,8.60638,8.74251,8.60638,8.63793,793419.83174342,0
+GPC.US,D,19910508,000000,8.63793,8.71194,8.63793,8.71194,450280.53745835,0
+GPC.US,D,19910509,000000,8.6855,8.71194,8.66379,8.66379,317941.14058664,0
+GPC.US,D,19910510,000000,8.6855,8.6855,8.55773,8.57847,638113.45778171,0
+GPC.US,D,19910513,000000,8.57847,8.57847,8.42504,8.48047,161680.4375512,0
+GPC.US,D,19910514,000000,8.45245,8.45245,8.31761,8.37648,227686.84193979,0
+GPC.US,D,19910515,000000,8.39564,8.531,8.39564,8.50121,508639.08294797,0
+GPC.US,D,19910516,000000,8.55773,8.63793,8.531,8.60638,177945.74554879,0
+GPC.US,D,19910517,000000,8.531,8.63793,8.50121,8.63793,223231.61058172,0
+GPC.US,D,19910520,000000,8.57847,8.66379,8.55773,8.63793,135853.52546518,0
+GPC.US,D,19910521,000000,8.63793,8.74251,8.63793,8.6855,319536.4369487,0
+GPC.US,D,19910522,000000,8.6855,8.6855,8.531,8.57847,300721.50351531,0
+GPC.US,D,19910523,000000,8.55773,8.60638,8.42504,8.45245,504496.19596691,0
+GPC.US,D,19910524,000000,8.50121,8.55773,8.48047,8.531,245233.06710565,0
+GPC.US,D,19910528,000000,8.55773,8.55773,8.31761,8.531,785129.98814772,0
+GPC.US,D,19910529,000000,8.50121,8.531,8.39564,8.42504,996235.10807932,0
+GPC.US,D,19910530,000000,8.37648,8.531,8.37648,8.50121,782893.72449733,0
+GPC.US,D,19910531,000000,8.48047,8.8465,8.45245,8.8465,1125393.0689024,0
+GPC.US,D,19910603,000000,8.74251,9.45441,8.71194,9.42592,712732.22422695,0
+GPC.US,D,19910604,000000,9.29203,9.29203,8.86321,9.13016,629818.52714403,0
+GPC.US,D,19910605,000000,9.13016,9.13016,8.97456,9.08062,197081.16262635,0
+GPC.US,D,19910606,000000,9.13016,9.15847,9.05311,9.05311,720070.7909741,0
+GPC.US,D,19910607,000000,8.97456,8.99442,8.73435,8.94429,1143883.4490581,0
+GPC.US,D,19910610,000000,8.94429,8.94429,8.86321,8.91815,202820.36337787,0
+GPC.US,D,19910611,000000,8.91815,9.08062,8.88994,9.02558,297530.91079119,0
+GPC.US,D,19910612,000000,8.99442,9.02558,8.73435,8.75627,468464.67768737,0
+GPC.US,D,19910613,000000,8.78389,9.02558,8.75627,8.99442,303910.06142264,0
+GPC.US,D,19910614,000000,8.91815,9.15847,8.91815,9.15847,812870.64542317,0
+GPC.US,D,19910617,000000,9.10047,9.15847,8.91815,8.91815,186873.50420764,0
+GPC.US,D,19910618,000000,8.94429,8.97456,8.83923,8.88994,314751.56527092,0
+GPC.US,D,19910619,000000,8.88994,9.10047,8.83923,8.99442,486319.17759666,0
+GPC.US,D,19910620,000000,9.05311,9.29203,8.99442,9.20554,588045.77329618,0
+GPC.US,D,19910621,000000,9.26511,9.31248,9.10047,9.13016,425724.36845666,0
+GPC.US,D,19910624,000000,9.10047,9.10047,8.97456,8.99442,222270.15964922,0
+GPC.US,D,19910625,000000,8.97456,9.02558,8.86321,8.91815,189741.57847081,0
+GPC.US,D,19910626,000000,8.86321,8.86321,8.81406,8.83923,235344.87492271,0
+GPC.US,D,19910627,000000,8.86321,8.99442,8.86321,8.99442,512149.14190786,0
+GPC.US,D,19910628,000000,9.02558,9.10047,8.91815,9.10047,242361.9406173,0
+GPC.US,D,19910701,000000,9.13016,9.41903,9.13016,9.41903,751961.45708938,0
+GPC.US,D,19910702,000000,9.41903,9.55271,9.40035,9.53305,572102.98375954,0
+GPC.US,D,19910703,000000,9.47407,9.47407,9.26511,9.41903,294980.26794701,0
+GPC.US,D,19910705,000000,9.36988,9.41903,9.29203,9.29203,233115.73313108,0
+GPC.US,D,19910708,000000,9.26511,9.44852,9.13016,9.44852,377262.15441714,0
+GPC.US,D,19910709,000000,9.44852,9.55271,9.41903,9.47407,474517.24022429,0
+GPC.US,D,19910710,000000,9.53305,9.6107,9.40035,9.40035,219718.49939664,0
+GPC.US,D,19910711,000000,9.44852,9.50552,9.40035,9.44852,482173.23839042,0
+GPC.US,D,19910712,000000,9.50552,9.55271,9.3404,9.47407,283178.33057463,0
+GPC.US,D,19910715,000000,9.53305,9.6107,9.47407,9.47407,396388.41481915,0
+GPC.US,D,19910716,000000,9.55271,9.57925,9.50552,9.55271,521398.40161926,0
+GPC.US,D,19910717,000000,9.53305,9.55271,9.50552,9.53305,221953.74563864,0
+GPC.US,D,19910718,000000,9.53305,9.53305,9.40035,9.40035,311879.42137418,0
+GPC.US,D,19910719,000000,9.40035,9.40035,9.18923,9.20554,220037.96563241,0
+GPC.US,D,19910722,000000,9.23503,9.31248,9.23503,9.23503,64731.591670697,0
+GPC.US,D,19910723,000000,9.31248,9.40035,9.15847,9.20554,206327.37011258,0
+GPC.US,D,19910724,000000,9.20554,9.23503,9.13016,9.23503,213979.29864513,0
+GPC.US,D,19910725,000000,9.26511,9.3404,9.20554,9.26511,447733.96424775,0
+GPC.US,D,19910726,000000,9.23503,9.23503,9.10047,9.20554,110339.97516457,0
+GPC.US,D,19910729,000000,9.20554,9.20554,9.10047,9.10047,134572.60829692,0
+GPC.US,D,19910730,000000,9.10047,9.10047,8.99442,9.02558,182090.66734665,0
+GPC.US,D,19910731,000000,8.97456,9.10047,8.91815,9.08062,411377.89269047,0
+GPC.US,D,19910801,000000,9.13016,9.13016,9.05311,9.05311,583898.81668155,0
+GPC.US,D,19910802,000000,9.10047,9.15847,8.97456,9.08062,425409.98926286,0
+GPC.US,D,19910805,000000,9.08062,9.13016,8.91815,8.99442,232160.38664895,0
+GPC.US,D,19910806,000000,8.94429,8.94429,8.81406,8.88994,498754.96039861,0
+GPC.US,D,19910807,000000,8.88994,8.97456,8.88994,8.88994,637158.11129958,0
+GPC.US,D,19910808,000000,8.86321,8.94429,8.78389,8.83923,446453.04707949,0
+GPC.US,D,19910809,000000,8.88994,8.94429,8.81406,8.86321,284456.19551771,0
+GPC.US,D,19910812,000000,8.86321,8.91815,8.81406,8.86321,98221.623781605,0
+GPC.US,D,19910813,000000,8.88994,8.97456,8.83923,8.88994,306142.25543945,0
+GPC.US,D,19910814,000000,8.91815,8.91815,8.81406,8.81406,335479.22648536,0
+GPC.US,D,19910815,000000,8.81406,8.83923,8.73435,8.75627,169654.8845447,0
+GPC.US,D,19910816,000000,8.75627,8.78389,8.54534,8.54534,438800.10113854,0
+GPC.US,D,19910819,000000,8.36144,8.4383,8.30532,8.38788,505132.07621327,0
+GPC.US,D,19910820,000000,8.4383,8.54534,8.41785,8.54534,233751.61337744,0
+GPC.US,D,19910821,000000,8.54534,8.59999,8.46622,8.59999,645770.47335623,0
+GPC.US,D,19910822,000000,8.59999,8.81406,8.59999,8.81406,234390.54584897,0
+GPC.US,D,19910823,000000,8.78389,8.91815,8.78389,8.86321,203775.70986,0
+GPC.US,D,19910826,000000,8.81406,8.83923,8.63056,8.63056,165828.41157423,0
+GPC.US,D,19910827,000000,8.59999,8.63056,8.38788,8.4383,986666.38213214,0
+GPC.US,D,19910828,000000,8.57218,8.6516,8.57218,8.6516,608136.53685587,0
+GPC.US,D,19910829,000000,8.63056,8.67744,8.59999,8.6516,353331.69157786,0
+GPC.US,D,19910830,000000,8.67744,8.81406,8.67744,8.78389,499076.46145117,0
+GPC.US,D,19910903,000000,8.83175,8.83175,8.69828,8.7259,604629.53012116,0
+GPC.US,D,19910904,000000,8.69828,8.75627,8.67744,8.67744,474838.74127685,0
+GPC.US,D,19910905,000000,8.7259,8.78389,8.69828,8.69828,382038.88682777,0
+GPC.US,D,19910906,000000,8.69828,8.91815,8.69828,8.83175,301037.9175259,0
+GPC.US,D,19910909,000000,8.83175,8.94429,8.83175,8.91815,319216.97071293,0
+GPC.US,D,19910910,000000,8.9671,8.9671,8.81406,8.86321,199630.78806214,0
+GPC.US,D,19910911,000000,8.88994,8.88994,8.81406,8.86321,133619.29663158,0
+GPC.US,D,19910912,000000,8.86321,8.94429,8.86321,8.91815,323677.28911298,0
+GPC.US,D,19910913,000000,8.86321,9.10047,8.86321,9.08062,512787.056971,0
+GPC.US,D,19910916,000000,9.13016,9.31839,9.13016,9.31839,569551.32350696,0
+GPC.US,D,19910917,000000,9.31839,9.3404,9.26511,9.3404,339627.20050839,0
+GPC.US,D,19910918,000000,9.40035,9.56057,9.36988,9.56057,462718.35507709,0
+GPC.US,D,19910919,000000,9.56057,9.58711,9.47407,9.50552,614512.63526213,0
+GPC.US,D,19910920,000000,9.53305,9.53305,9.42592,9.50552,599844.65844338,0
+GPC.US,D,19910923,000000,9.45441,9.45441,9.15847,9.15847,221313.79575871,0
+GPC.US,D,19910924,000000,9.15847,9.40035,9.15847,9.3404,292748.0739302,0
+GPC.US,D,19910925,000000,9.36988,9.53305,9.36988,9.42592,194208.00132122,0
+GPC.US,D,19910926,000000,9.40035,9.40035,9.26511,9.26511,284135.71187355,0
+GPC.US,D,19910927,000000,9.29203,9.36988,9.23503,9.29203,428275.01130085,0
+GPC.US,D,19910930,000000,9.29203,9.50552,9.29203,9.47407,485042.33006198,0
+GPC.US,D,19911001,000000,9.47407,9.56057,9.45441,9.56057,696152.53703555,0
+GPC.US,D,19911002,000000,9.47407,9.47407,9.40035,9.45441,422221.43135554,0
+GPC.US,D,19911003,000000,9.42592,9.42592,9.36988,9.36988,244593.11722572,0
+GPC.US,D,19911004,000000,9.3404,9.36988,9.23503,9.23503,196447.31719678,0
+GPC.US,D,19911007,000000,9.20554,9.26511,9.20554,9.20554,82591.178621964,0
+GPC.US,D,19911008,000000,9.20554,9.26511,9.20554,9.26511,179220.55826669,0
+GPC.US,D,19911009,000000,9.20554,9.29203,9.20554,9.26511,255121.25928859,0
+GPC.US,D,19911010,000000,9.31839,9.53305,9.31839,9.53305,566680.1970186,0
+GPC.US,D,19911011,000000,9.53305,9.56057,9.45441,9.53305,460488.19587707,0
+GPC.US,D,19911014,000000,9.58711,9.66672,9.51929,9.51929,349510.30564935,0
+GPC.US,D,19911015,000000,9.6107,9.7424,9.6107,9.7424,224188.99188063,0
+GPC.US,D,19911016,000000,9.7424,9.80138,9.72275,9.72275,667450.4288276,0
+GPC.US,D,19911017,000000,9.69326,9.69326,9.53305,9.53305,355250.52380927,0
+GPC.US,D,19911018,000000,9.56057,9.58711,9.50552,9.56057,521398.40161926,0
+GPC.US,D,19911021,000000,9.53305,9.53305,9.36988,9.42592,485362.81370614,0
+GPC.US,D,19911022,000000,9.40035,9.45441,9.31839,9.31839,492056.34353139,0
+GPC.US,D,19911023,000000,9.3404,9.3404,9.29203,9.31839,452195.30005619,0
+GPC.US,D,19911024,000000,9.29203,9.31839,9.23503,9.26511,242687.51130344,0
+GPC.US,D,19911025,000000,9.26511,9.40035,9.23503,9.26511,228008.34299234,0
+GPC.US,D,19911028,000000,9.26511,9.40035,9.26511,9.26511,235668.41079205,0
+GPC.US,D,19911029,000000,9.31839,9.53305,9.26511,9.47407,359400.53264908,0
+GPC.US,D,19911030,000000,9.47407,9.56057,9.36988,9.42592,158171.3959997,0
+GPC.US,D,19911031,000000,9.40035,9.50552,9.40035,9.47407,141909.14022728,0
+GPC.US,D,19911101,000000,9.47407,9.50552,9.36988,9.42592,200267.6857169,0
+GPC.US,D,19911104,000000,9.45441,9.45441,9.40035,9.42592,64731.591670697,0
+GPC.US,D,19911105,000000,9.42592,9.50552,9.40035,9.45441,160407.65965009,0
+GPC.US,D,19911106,000000,9.40035,9.47407,9.29203,9.42592,279991.80748408,0
+GPC.US,D,19911107,000000,9.42592,9.58711,9.40035,9.58711,94077.719392148,0
+GPC.US,D,19911108,000000,9.6107,9.6392,9.50552,9.56057,247783.70994983,0
+GPC.US,D,19911111,000000,9.53305,9.58711,9.53305,9.56057,88333.431598663,0
+GPC.US,D,19911112,000000,9.6107,9.85839,9.58711,9.82792,642577.84581533,0
+GPC.US,D,19911113,000000,9.80138,9.80138,9.72275,9.77189,320170.28237827,0
+GPC.US,D,19911114,000000,9.77189,9.77189,9.58711,9.6107,173800.82375095,0
+GPC.US,D,19911115,000000,9.6107,9.69326,9.40035,9.40035,262776.24004633,0
+GPC.US,D,19911118,000000,9.40035,9.47407,9.29203,9.47407,336434.57296748,0
+GPC.US,D,19911119,000000,9.42592,9.42592,9.10047,9.13016,411377.89269047,0
+GPC.US,D,19911120,000000,9.18923,9.18923,9.10047,9.18923,285413.57681662,0
+GPC.US,D,19911121,000000,9.13016,9.23503,9.10047,9.20554,141590.69139991,0
+GPC.US,D,19911122,000000,9.26511,9.29203,9.18923,9.18923,320488.73120564,0
+GPC.US,D,19911125,000000,9.18923,9.29203,9.15847,9.26511,262135.272758,0
+GPC.US,D,19911126,000000,9.31839,9.53305,9.31839,9.47407,276493.95742493,0
+GPC.US,D,19911127,000000,9.47407,9.47407,9.23503,9.26511,186557.09019705,0
+GPC.US,D,19911129,000000,9.23503,9.29203,9.18923,9.20554,208239.08048522,0
+GPC.US,D,19911202,000000,9.13016,9.40035,9.13016,9.40035,287645.77083344,0
+GPC.US,D,19911203,000000,9.44852,9.50552,9.3404,9.47407,570187.20375331,0
+GPC.US,D,19911204,000000,9.47407,9.47407,9.28713,9.40035,124047.51845923,0
+GPC.US,D,19911205,000000,9.3404,9.36988,9.20554,9.26511,125006.93457493,0
+GPC.US,D,19911206,000000,9.20554,9.53305,9.20554,9.26511,304228.51025002,0
+GPC.US,D,19911209,000000,9.26511,9.28713,9.20554,9.23503,154028.50901864,0
+GPC.US,D,19911210,000000,9.18048,9.20554,9.01791,9.01791,122773.72314972,0
+GPC.US,D,19911211,000000,9.07305,9.07305,8.94153,9.01791,119587.20005919,0
+GPC.US,D,19911212,000000,9.04543,9.10047,9.04543,9.07305,263729.55171167,0
+GPC.US,D,19911213,000000,9.07305,9.1223,9.01791,9.07305,319216.97071293,0
+GPC.US,D,19911216,000000,9.07305,9.1223,8.95943,9.04543,377574.49879416,0
+GPC.US,D,19911217,000000,9.1223,9.15158,9.07305,9.1223,619619.00799247,0
+GPC.US,D,19911218,000000,9.10047,9.3404,9.10047,9.31248,169014.93466477,0
+GPC.US,D,19911219,000000,9.3404,9.44852,9.3404,9.41903,191974.78989601,0
+GPC.US,D,19911220,000000,9.69326,9.69326,9.26511,9.26511,583898.81668155,0
+GPC.US,D,19911223,000000,9.28713,9.50552,9.23503,9.47407,291474.2786207,0
+GPC.US,D,19911224,000000,9.6107,9.85839,9.6107,9.72275,232477.81806794,0
+GPC.US,D,19911226,000000,9.77189,9.90755,9.77189,9.88197,51658.911214002,0
+GPC.US,D,19911227,000000,9.90755,9.93308,9.82792,9.93308,431784.05285234,0
+GPC.US,D,19911230,000000,9.93308,10.6712,9.93308,10.5552,977742.69310688,0
+GPC.US,D,19911231,000000,10.3646,10.5258,10.3646,10.5258,797880.15014346,0
+GPC.US,D,19920102,000000,10.4767,10.4767,10.2584,10.449,574014.69413218,0
+GPC.US,D,19920103,000000,10.449,10.5552,10.344,10.449,366418.61575208,0
+GPC.US,D,19920106,000000,10.4216,10.5552,10.344,10.3646,201225.06701581,0
+GPC.US,D,19920107,000000,10.3135,10.3135,10.1817,10.2584,313797.23619718,0
+GPC.US,D,19920108,000000,10.2033,10.2888,10.1532,10.2289,389370.33171617,0
+GPC.US,D,19920109,000000,10.2584,10.2584,9.93308,9.96253,564133.623808,0
+GPC.US,D,19920110,000000,9.93308,9.99009,9.82792,9.85839,461128.145757,0
+GPC.US,D,19920113,000000,9.88197,10.1532,9.88197,10.0697,554880.29446302,0
+GPC.US,D,19920114,000000,10.0963,10.0963,9.99009,10.0432,400855.85507796,0
+GPC.US,D,19920115,000000,10.0963,10.2289,10.0697,10.2289,529369.79638759,0
+GPC.US,D,19920116,000000,10.2289,10.2584,9.96253,10.1227,390330.76524026,0
+GPC.US,D,19920117,000000,10.1227,10.2033,10.1227,10.1532,205369.98881366,0
+GPC.US,D,19920120,000000,10.1227,10.1227,10.0176,10.0432,115120.77720877,0
+GPC.US,D,19920121,000000,10.0176,10.0697,9.93308,9.96253,181771.20111088,0
+GPC.US,D,19920122,000000,10.0176,10.0176,9.96253,10.0176,264366.44936642,0
+GPC.US,D,19920123,000000,9.99009,10.0697,9.96253,10.0176,352060.94849355,0
+GPC.US,D,19920124,000000,9.99009,10.0432,9.96253,9.96253,189108.75044963,0
+GPC.US,D,19920127,000000,9.99009,10.0176,9.85839,9.88197,77811.393986152,0
+GPC.US,D,19920128,000000,9.90755,10.0176,9.80138,9.90755,429554.91106071,0
+GPC.US,D,19920129,000000,9.88197,9.99009,9.88197,9.90755,194845.91638436,0
+GPC.US,D,19920130,000000,9.88197,10.0176,9.85839,9.99009,388413.96782565,0
+GPC.US,D,19920131,000000,9.99009,10.0432,9.90755,9.93308,281583.03421257,0
+GPC.US,D,19920203,000000,9.90755,9.96253,9.82792,9.82792,293701.38559553,0
+GPC.US,D,19920204,000000,9.77189,9.82792,9.66672,9.69326,431784.05285234,0
+GPC.US,D,19920205,000000,9.72275,9.72275,9.57925,9.6392,540848.19789062,0
+GPC.US,D,19920206,000000,9.66672,9.72275,9.6392,9.66672,570827.15363325,0
+GPC.US,D,19920207,000000,9.66672,9.72275,9.56057,9.6392,474200.8262137,0
+GPC.US,D,19920210,000000,9.69326,9.85839,9.69326,9.85839,266280.19455586,0
+GPC.US,D,19920211,000000,9.85839,9.88197,9.80138,9.88197,308054.98322049,0
+GPC.US,D,19920212,000000,9.88197,9.93308,9.82792,9.85839,246187.39617938,0
+GPC.US,D,19920213,000000,9.88197,9.90755,9.80138,9.88197,603351.66517808,0
+GPC.US,D,19920214,000000,9.90755,9.93308,9.82792,9.88197,144781.28412403,0
+GPC.US,D,19920218,000000,9.85839,10.2289,9.85839,10.2289,427643.20068806,0
+GPC.US,D,19920219,000000,10.2289,10.2584,10.0963,10.1227,211430.69061773,0
+GPC.US,D,19920220,000000,10.1532,10.2289,10.1532,10.2289,280311.27371986,0
+GPC.US,D,19920221,000000,10.2888,10.2888,10.1227,10.1532,306142.25543945,0
+GPC.US,D,19920224,000000,10.1227,10.2033,9.99009,10.0432,118944.19795406,0
+GPC.US,D,19920225,000000,10.0432,10.0432,9.90755,10.0176,209199.51400932,0
+GPC.US,D,19920226,000000,10.0432,10.2033,10.0432,10.1817,185284.31229595,0
+GPC.US,D,19920227,000000,10.1817,10.1817,10.0963,10.1532,74306.422068235,0
+GPC.US,D,19920228,000000,10.1532,10.2289,10.1227,10.1817,144466.90493023,0
+GPC.US,D,19920302,000000,10.2033,10.344,10.1532,10.344,543080.39190743,0
+GPC.US,D,19920303,000000,10.394,10.5072,10.344,10.4216,540848.19789062,0
+GPC.US,D,19920304,000000,10.449,10.5336,10.344,10.4216,416159.71214307,0
+GPC.US,D,19920305,000000,10.449,10.5827,10.449,10.5072,394794.13586549,0
+GPC.US,D,19920306,000000,10.4767,10.6948,10.4767,10.6712,407550.4023116,0
+GPC.US,D,19920309,000000,10.6378,10.9897,10.6378,10.805,1010909.1893485,0
+GPC.US,D,19920310,000000,10.8295,10.856,10.5827,10.5827,777789.38658378,0
+GPC.US,D,19920311,000000,10.5336,10.6378,10.5072,10.5552,282222.9840925,0
+GPC.US,D,19920312,000000,10.5552,10.5552,10.3646,10.4216,330696.38962436,0
+GPC.US,D,19920313,000000,10.394,10.449,10.394,10.394,212064.5360473,0
+GPC.US,D,19920316,000000,10.3646,10.394,10.3135,10.344,213347.48803235,0
+GPC.US,D,19920317,000000,10.394,10.4767,10.3646,10.394,286049.45706297,0
+GPC.US,D,19920318,000000,10.4216,10.4767,10.394,10.4216,196447.31719678,0
+GPC.US,D,19920319,000000,10.4767,10.4767,10.0697,10.344,806490.47738333,0
+GPC.US,D,19920320,000000,10.344,10.6103,10.344,10.6103,801385.12206138,0
+GPC.US,D,19920323,000000,10.5552,10.5552,10.4767,10.5072,404361.84440427,0
+GPC.US,D,19920324,000000,10.6103,10.6712,10.5336,10.5827,535108.9971391,0
+GPC.US,D,19920325,000000,10.6103,10.6378,10.5336,10.5336,296894.01313644,0
+GPC.US,D,19920326,000000,10.5552,10.5827,10.5336,10.5827,283816.24563778,0
+GPC.US,D,19920327,000000,10.5336,10.5552,10.394,10.449,299758.01776603,0
+GPC.US,D,19920330,000000,10.4216,10.4216,10.2888,10.3135,231519.41936063,0
+GPC.US,D,19920331,000000,10.3135,10.394,10.3135,10.394,491422.49810182,0
+GPC.US,D,19920401,000000,10.3646,10.394,10.344,10.344,255121.25928859,0
+GPC.US,D,19920402,000000,10.3646,10.394,10.344,10.3646,607815.03580331,0
+GPC.US,D,19920403,000000,10.344,10.344,10.2289,10.2888,381721.45540879,0
+GPC.US,D,19920406,000000,10.344,10.3646,10.3135,10.344,536069.43066321,0
+GPC.US,D,19920407,000000,10.344,10.344,10.1532,10.1532,336755.05661165,0
+GPC.US,D,19920408,000000,10.0963,10.0963,9.93308,9.93308,151473.79654087,0
+GPC.US,D,19920409,000000,9.96253,10.0108,9.90755,9.98322,369280.58556488,0
+GPC.US,D,19920410,000000,10.0963,10.2033,9.96253,10.1227,437847.8068816,0
+GPC.US,D,19920413,000000,10.0697,10.0963,9.98322,9.98322,861659.44755722,0
+GPC.US,D,19920414,000000,10.0108,10.2584,9.98322,10.2584,687861.67603145,0
+GPC.US,D,19920415,000000,10.3135,10.5552,10.3135,10.5072,656931.44344028,0
+GPC.US,D,19920416,000000,10.5552,10.6103,10.5072,10.5072,277756.5612421,0
+GPC.US,D,19920420,000000,10.449,10.5336,10.4068,10.5336,166039.01511182,0
+GPC.US,D,19920421,000000,10.6103,10.6948,10.5336,10.569,237895.51776689,0
+GPC.US,D,19920422,000000,10.4914,10.5336,10.1227,10.4068,271912.56742598,0
+GPC.US,D,19920423,000000,10.3646,10.6103,10.3282,10.6103,290411.08684879,0
+GPC.US,D,19920424,000000,10.6103,10.6545,10.5336,10.6103,165397.0304151,0
+GPC.US,D,19920427,000000,10.6103,10.6545,10.5336,10.569,145842.44107915,0
+GPC.US,D,19920428,000000,10.569,10.6545,10.4068,10.4068,234708.99467636,0
+GPC.US,D,19920429,000000,10.5336,10.6948,10.4914,10.6948,204308.83185854,0
+GPC.US,D,19920430,000000,10.6948,10.8177,10.6545,10.7734,252995.89315317,0
+GPC.US,D,19920501,000000,10.737,10.8177,10.6103,10.6545,397770.05541844,0
+GPC.US,D,19920504,000000,10.6103,10.6948,10.2033,10.3282,545310.55110745,0
+GPC.US,D,19920505,000000,10.4068,10.856,10.4068,10.8177,395006.77421987,0
+GPC.US,D,19920506,000000,10.7734,10.8177,10.6948,10.7734,217062.04607947,0
+GPC.US,D,19920507,000000,10.6948,10.737,10.4914,10.569,346751.09408437,0
+GPC.US,D,19920508,000000,10.569,10.6103,10.5336,10.569,301252.59069707,0
+GPC.US,D,19920511,000000,10.6545,10.7734,10.569,10.6545,400323.75048781,0
+GPC.US,D,19920512,000000,10.6103,10.6103,10.449,10.449,417119.12825877,0
+GPC.US,D,19920513,000000,10.3646,10.449,10.3646,10.4068,172207.56220567,0
+GPC.US,D,19920514,000000,10.3646,10.4068,10.2436,10.3646,271487.29071722,0
+GPC.US,D,19920515,000000,10.2888,10.4068,10.2888,10.3282,188579.69808466,0
+GPC.US,D,19920518,000000,10.4068,10.5336,10.3646,10.5336,135421.12689766,0
+GPC.US,D,19920519,000000,10.569,10.569,10.3282,10.569,181771.20111088,0
+GPC.US,D,19920520,000000,10.6103,10.9012,10.5336,10.8177,421159.25699202,0
+GPC.US,D,19920521,000000,10.8177,10.856,10.737,10.856,349510.30564935,0
+GPC.US,D,19920522,000000,10.8177,10.9376,10.737,10.8177,206009.9386936,0
+GPC.US,D,19920526,000000,10.856,10.856,10.4914,10.5336,127984.88894467,0
+GPC.US,D,19920527,000000,10.5336,10.569,10.3646,10.4914,245765.1716958,0
+GPC.US,D,19920528,000000,10.5336,10.6948,10.4914,10.6103,198142.31958147,0
+GPC.US,D,19920529,000000,10.737,10.737,10.569,10.6103,529582.43474197,0
+GPC.US,D,19920601,000000,10.6948,10.6948,10.4914,10.5336,280840.32608483,0
+GPC.US,D,19920602,000000,10.6545,10.737,10.569,10.737,287856.37437103,0
+GPC.US,D,19920603,000000,10.737,10.856,10.6545,10.7823,340368.89122774,0
+GPC.US,D,19920604,000000,10.7823,10.7823,10.6103,10.6103,136279.81958234,0
+GPC.US,D,19920605,000000,10.6948,10.8177,10.6545,10.8177,154136.35430843,0
+GPC.US,D,19920608,000000,10.7823,10.8177,10.737,10.7823,351637.70660157,0
+GPC.US,D,19920609,000000,10.7823,10.856,10.7823,10.7823,177945.74554879,0
+GPC.US,D,19920610,000000,10.737,10.7823,10.6103,10.6103,167743.17417206,0
+GPC.US,D,19920611,000000,10.6103,10.8177,10.5336,10.8177,203668.8819786,0
+GPC.US,D,19920612,000000,10.7823,10.9012,10.737,10.737,411166.27174448,0
+GPC.US,D,19920615,000000,10.6948,10.856,10.6103,10.7823,190273.68306096,0
+GPC.US,D,19920616,000000,10.7823,10.7823,10.6948,10.737,215999.87171595,0
+GPC.US,D,19920617,000000,10.7823,10.7823,10.737,10.737,185806.24280216,0
+GPC.US,D,19920618,000000,10.6948,10.6948,10.4068,10.449,270428.16857888,0
+GPC.US,D,19920619,000000,10.4068,10.569,10.4068,10.569,361418.05349472,0
+GPC.US,D,19920622,000000,10.5336,10.5336,10.3646,10.4914,167743.17417206,0
+GPC.US,D,19920623,000000,10.4914,10.4914,10.2888,10.3214,144781.28412403,0
+GPC.US,D,19920624,000000,10.3646,10.4914,10.2888,10.4914,235983.80739425,0
+GPC.US,D,19920625,000000,10.449,10.5336,10.3646,10.4068,228332.89627008,0
+GPC.US,D,19920626,000000,10.4068,10.4914,10.4068,10.449,166463.27441219,0
+GPC.US,D,19920629,000000,10.4068,10.4914,10.4068,10.449,270850.39306247,0
+GPC.US,D,19920630,000000,10.3646,10.5336,10.3646,10.5336,250227.52491263,0
+GPC.US,D,19920701,000000,10.569,10.6948,10.569,10.6103,561474.11826563,0
+GPC.US,D,19920702,000000,10.6545,10.6545,10.4914,10.569,194957.83130772,0
+GPC.US,D,19920706,000000,10.569,10.569,10.3646,10.449,162425.18049573,0
+GPC.US,D,19920707,000000,10.569,10.569,10.4068,10.4914,144781.28412403,0
+GPC.US,D,19920708,000000,10.4914,10.5336,10.1159,10.1612,388413.96782565,0
+GPC.US,D,19920709,000000,10.2033,10.3646,10.1612,10.3646,426474.19844317,0
+GPC.US,D,19920710,000000,10.3646,10.3646,10.1612,10.2888,390117.10947749,0
+GPC.US,D,19920713,000000,10.2888,10.3214,10.1612,10.2888,382251.52518215,0
+GPC.US,D,19920714,000000,10.2033,10.2888,10.2033,10.2436,170503.40314544,0
+GPC.US,D,19920715,000000,10.2888,10.2888,10.0766,10.2033,380974.67764747,0
+GPC.US,D,19920716,000000,10.2033,10.3214,10.2033,10.2436,173693.99586956,0
+GPC.US,D,19920717,000000,10.2436,10.3214,10.1612,10.3214,133298.81298742,0
+GPC.US,D,19920720,000000,10.2436,10.3646,10.1612,10.2436,689454.93757673,0
+GPC.US,D,19920721,000000,10.3214,10.3646,10.2033,10.2888,93546.632210392,0
+GPC.US,D,19920722,000000,10.2436,10.2436,10.0766,10.2033,75687.045259125,0
+GPC.US,D,19920723,000000,10.1159,10.1159,9.79351,10.0432,237895.51776689,0
+GPC.US,D,19920724,000000,10.0766,10.1159,9.95576,10.0432,65691.007786401,0
+GPC.US,D,19920727,000000,10.0432,10.0766,9.91339,9.91339,84824.390047168,0
+GPC.US,D,19920728,000000,9.91339,10.1612,9.91339,10.1612,235560.56550227,0
+GPC.US,D,19920729,000000,10.2436,10.3646,10.2033,10.2436,356526.35393555,0
+GPC.US,D,19920730,000000,10.2033,10.2888,10.0766,10.0766,147963.73758099,0
+GPC.US,D,19920731,000000,10.1612,10.2033,10.1159,10.1159,174542.5144703,0
+GPC.US,D,19920803,000000,10.1159,10.2436,9.99696,10.0766,942237.17496712,0
+GPC.US,D,19920804,000000,10.1612,10.1612,10.0766,10.1612,188787.24939707,0
+GPC.US,D,19920805,000000,10.0766,10.1612,10.0766,10.0766,149459.32792042,0
+GPC.US,D,19920806,000000,10.0766,10.0766,9.95576,10.0766,349723.96141213,0
+GPC.US,D,19920807,000000,10.0766,10.2033,10.0432,10.1159,315921.58492422,0
+GPC.US,D,19920810,000000,10.0766,10.1612,10.0432,10.1159,263409.06806751,0
+GPC.US,D,19920811,000000,10.0432,10.0766,9.87018,9.99696,224927.6303748,0
+GPC.US,D,19920812,000000,9.99696,10.0432,9.87018,9.91339,361630.69184911,0
+GPC.US,D,19920813,000000,9.82792,9.87018,9.75027,9.79351,283388.93411222,0
+GPC.US,D,19920814,000000,9.82792,9.87018,9.70603,9.82792,176459.31188491,0
+GPC.US,D,19920817,000000,9.87018,10.0432,9.82792,9.95576,422008.79300115,0
+GPC.US,D,19920818,000000,9.91339,9.99696,9.87018,9.95576,215148.30089003,0
+GPC.US,D,19920819,000000,9.95576,9.99696,9.87018,9.87018,131171.41203521,0
+GPC.US,D,19920820,000000,9.91339,9.95576,9.79351,9.79351,292748.0739302,0
+GPC.US,D,19920821,000000,9.82792,9.87018,9.75027,9.87018,425409.98926286,0
+GPC.US,D,19920824,000000,9.79351,9.95576,9.75027,9.95576,428174.28786982,0
+GPC.US,D,19920825,000000,9.95576,9.99696,9.87018,9.87018,338882.45756385,0
+GPC.US,D,19920826,000000,9.87018,9.91339,9.82792,9.87018,468994.74746073,0
+GPC.US,D,19920827,000000,9.91339,9.95576,9.82792,9.91339,213234.55570059,0
+GPC.US,D,19920828,000000,9.91339,9.95576,9.82792,9.87018,277232.5959191,0
+GPC.US,D,19920831,000000,9.91339,9.95576,9.87018,9.95576,142868.55634299,0
+GPC.US,D,19920901,000000,9.95576,10.0834,9.91339,10.0432,385650.68662708,0
+GPC.US,D,19920902,000000,10.0834,10.1612,10.0834,10.1159,303372.86979051,0
+GPC.US,D,19920903,000000,10.1159,10.2436,9.95576,10.1612,291264.6924915,0
+GPC.US,D,19920904,000000,10.1612,10.2033,10.0834,10.1159,247677.89947684,0
+GPC.US,D,19920908,000000,10.0834,10.1612,9.99696,10.1159,99493.384274318,0
+GPC.US,D,19920909,000000,10.1612,10.2033,9.99696,10.0432,321238.56119215,0
+GPC.US,D,19920910,000000,9.99696,10.2436,9.99696,10.2436,181771.20111088,0
+GPC.US,D,19920911,000000,10.1612,10.2888,10.1159,10.2436,194314.8292026,0
+GPC.US,D,19920914,000000,10.2888,10.3705,10.2033,10.3705,402237.49567723,0
+GPC.US,D,19920915,000000,10.3282,10.4147,9.99696,9.99696,306142.25543945,0
+GPC.US,D,19920916,000000,9.95576,10.0834,9.95576,9.95576,519162.13796888,0
+GPC.US,D,19920917,000000,9.95576,10.0432,9.95576,9.99696,224289.71531165,0
+GPC.US,D,19920918,000000,10.0432,10.1159,9.99696,10.1159,254478.25718348,0
+GPC.US,D,19920921,000000,10.1159,10.1159,9.91339,10.0432,410103.07997257,0
+GPC.US,D,19920922,000000,10.0834,10.0834,9.87018,9.95576,520866.29702911,0
+GPC.US,D,19920923,000000,10.0432,10.0834,9.99696,10.0432,338457.18085509,0
+GPC.US,D,19920924,000000,10.0432,10.0834,9.95576,10.0432,466433.9305326,0
+GPC.US,D,19920925,000000,9.99696,10.0432,9.82792,9.95576,487488.17984157,0
+GPC.US,D,19920928,000000,9.95576,9.99696,9.91339,9.95576,473880.34256954,0
+GPC.US,D,19920929,000000,9.95576,9.99696,9.91339,9.99696,233854.37162524,0
+GPC.US,D,19920930,000000,9.95576,9.99696,9.91339,9.95576,257026.86521087,0
+GPC.US,D,19921001,000000,10.0432,10.0834,9.91339,9.99696,630563.27008857,0
+GPC.US,D,19921002,000000,10.0834,10.1159,9.87018,9.87018,171144.37043377,0
+GPC.US,D,19921005,000000,9.82792,9.82792,9.62347,9.78761,297849.35961856,0
+GPC.US,D,19921006,000000,9.78761,9.82792,9.75027,9.82792,181771.20111088,0
+GPC.US,D,19921007,000000,9.82792,9.95576,9.78761,9.95576,314859.41056071,0
+GPC.US,D,19921008,000000,9.95576,10.2888,9.95576,10.2888,258099.21365833,0
+GPC.US,D,19921009,000000,10.2888,10.2888,9.99696,10.0432,332080.06504043,0
+GPC.US,D,19921012,000000,10.0834,10.1159,9.95576,9.99696,130746.13532644,0
+GPC.US,D,19921013,000000,10.0432,10.0834,9.95576,9.95576,217276.71925063,0
+GPC.US,D,19921014,000000,9.87018,9.99696,9.82792,9.99696,258734.07649629,0
+GPC.US,D,19921015,000000,9.95576,10.3282,9.95576,10.2033,260646.80427733,0
+GPC.US,D,19921016,000000,10.1612,10.2436,10.1612,10.2436,169014.93466477,0
+GPC.US,D,19921019,000000,10.2033,10.5759,10.2033,10.4914,201544.53325158,0
+GPC.US,D,19921020,000000,10.5759,10.5759,10.456,10.4914,349723.96141213,0
+GPC.US,D,19921021,000000,10.4914,10.4914,10.2033,10.3282,104596.70477947,0
+GPC.US,D,19921022,000000,10.3705,10.3705,10.0834,10.1159,379486.2091668,0
+GPC.US,D,19921023,000000,10.0834,10.2436,10.0834,10.1159,164554.61626473,0
+GPC.US,D,19921026,000000,10.1159,10.2436,10.0834,10.1159,102472.35605245,0
+GPC.US,D,19921027,000000,10.0834,10.1612,9.99696,10.1612,435615.61286479,0
+GPC.US,D,19921028,000000,10.1159,10.3282,10.0834,10.3282,379699.86492957,0
+GPC.US,D,19921029,000000,10.2436,10.2888,10.2033,10.2888,320170.28237827,0
+GPC.US,D,19921030,000000,10.2436,10.3282,10.2436,10.2436,150733.12322992,0
+GPC.US,D,19921102,000000,10.2033,10.3705,10.1612,10.3705,128412.20047022,0
+GPC.US,D,19921103,000000,10.3282,10.3705,10.2033,10.2888,207495.35494909,0
+GPC.US,D,19921104,000000,10.2888,10.3705,10.2888,10.3705,125858.50540085,0
+GPC.US,D,19921105,000000,10.3705,10.4147,10.2888,10.3282,371410.02133387,0
+GPC.US,D,19921106,000000,10.2888,10.3705,10.2888,10.3705,112464.32389159,0
+GPC.US,D,19921109,000000,10.3705,10.456,10.3282,10.4147,251719.04561849,0
+GPC.US,D,19921110,000000,10.4147,10.456,10.3282,10.3705,115226.58768176,0
+GPC.US,D,19921111,000000,10.456,10.4914,10.3705,10.4914,393094.04643883,0
+GPC.US,D,19921112,000000,10.4914,10.4914,10.3705,10.4914,173484.40974036,0
+GPC.US,D,19921113,000000,10.4914,10.5336,10.4147,10.5336,182835.41029118,0
+GPC.US,D,19921116,000000,10.5759,10.6624,10.4914,10.6624,206432.16317717,0
+GPC.US,D,19921117,000000,10.5759,10.6201,10.3705,10.456,205369.98881366,0
+GPC.US,D,19921118,000000,10.456,10.6201,10.456,10.5759,170503.40314544,0
+GPC.US,D,19921119,000000,10.6624,10.8235,10.6201,10.7017,259369.95674264,0
+GPC.US,D,19921120,000000,10.8639,10.9091,10.7902,10.8639,195588.6245121,0
+GPC.US,D,19921123,000000,10.9091,10.9091,10.744,10.8235,130110.25508008,0
+GPC.US,D,19921124,000000,10.744,11.0772,10.744,10.7902,218761.11809773,0
+GPC.US,D,19921125,000000,10.8235,10.9897,10.8235,10.9494,166887.53371256,0
+GPC.US,D,19921127,000000,11.1175,11.1175,10.9494,10.9494,92694.043976076,0
+GPC.US,D,19921130,000000,10.9897,11.0772,10.9091,10.9897,128412.20047022,0
+GPC.US,D,19921201,000000,11.1175,11.3248,11.0772,11.1627,163272.68168807,0
+GPC.US,D,19921202,000000,11.1175,11.1627,11.0772,11.1175,179004.86768713,0
+GPC.US,D,19921203,000000,11.1175,11.2826,11.1175,11.2039,354824.22969211,0
+GPC.US,D,19921204,000000,11.2826,11.4929,11.2826,11.3651,323360.87510239,0
+GPC.US,D,19921207,000000,11.3651,11.3651,11.2826,11.3248,167104.24170052,0
+GPC.US,D,19921208,000000,11.2384,11.4526,11.2384,11.4526,256396.07200649,0
+GPC.US,D,19921209,000000,11.4929,11.4929,11.3651,11.4093,539150.14328075,0
+GPC.US,D,19921210,000000,11.3651,11.4526,11.2826,11.2826,330803.21750575,0
+GPC.US,D,19921211,000000,11.2826,11.4526,11.2826,11.4526,384163.2355548,0
+GPC.US,D,19921214,000000,11.4093,11.4929,11.4093,11.4929,420095.04781171,0
+GPC.US,D,19921215,000000,11.4929,11.6187,11.3651,11.3651,203459.2958494,0
+GPC.US,D,19921216,000000,11.4093,11.4526,11.3248,11.3651,352700.89837348,0
+GPC.US,D,19921217,000000,11.3651,11.4093,11.3248,11.3651,113104.27377153,0
+GPC.US,D,19921218,000000,11.4093,11.5775,11.3651,11.5775,636307.55788206,0
+GPC.US,D,19921221,000000,11.5362,11.6187,11.4929,11.5775,296360.89113789,0
+GPC.US,D,19921222,000000,11.5362,11.5775,11.4929,11.5362,379486.2091668,0
+GPC.US,D,19921223,000000,11.5362,11.6187,11.4929,11.4929,619724.81846547,0
+GPC.US,D,19921224,000000,11.5362,11.5362,11.4526,11.4929,112890.61800875,0
+GPC.US,D,19921228,000000,11.4526,11.5362,11.4093,11.4526,139677.96361886,0
+GPC.US,D,19921229,000000,11.4526,11.5362,11.2039,11.2384,142014.95070028,0
+GPC.US,D,19921230,000000,11.2039,11.3248,11.1627,11.3248,251719.04561849,0
+GPC.US,D,19921231,000000,11.3651,11.4093,11.3248,11.3651,131597.70615236,0
+GPC.US,D,19930104,000000,11.4093,11.4093,11.2039,11.2384,288281.65107979,0
+GPC.US,D,19930105,000000,11.2826,11.4526,11.2039,11.3651,232586.68076611,0
+GPC.US,D,19930106,000000,11.4526,11.5362,11.3651,11.5362,591657.57309549,0
+GPC.US,D,19930107,000000,11.662,11.7042,11.4929,11.4929,302949.62789855,0
+GPC.US,D,19930108,000000,11.4526,11.4526,11.2826,11.3651,244700.9625155,0
+GPC.US,D,19930111,000000,11.4526,11.4526,11.3248,11.3651,88654.93265122,0
+GPC.US,D,19930112,000000,11.3651,11.4526,11.2384,11.4526,221953.74563864,0
+GPC.US,D,19930113,000000,11.4526,11.5362,11.4093,11.5362,143722.16198569,0
+GPC.US,D,19930114,000000,11.4929,11.5362,11.2384,11.5362,599528.2444328,0
+GPC.US,D,19930115,000000,11.5775,11.7475,11.5775,11.7042,176672.96764769,0
+GPC.US,D,19930118,000000,11.7042,11.7042,11.5362,11.662,149028.96416969,0
+GPC.US,D,19930119,000000,11.662,11.7042,11.4093,11.4929,266383.97021205,0
+GPC.US,D,19930120,000000,11.4929,11.5362,11.4093,11.5362,104596.70477947,0
+GPC.US,D,19930121,000000,11.6187,11.6187,11.3651,11.5362,210474.32672721,0
+GPC.US,D,19930122,000000,11.6187,11.662,11.3651,11.4526,227052.99651022,0
+GPC.US,D,19930125,000000,11.4929,11.6187,11.4929,11.6187,217276.71925063,0
+GPC.US,D,19930126,000000,11.7042,11.951,11.662,11.7819,339944.63192736,0
+GPC.US,D,19930127,000000,11.8241,11.8664,11.7475,11.7819,207283.7340031,0
+GPC.US,D,19930128,000000,11.7819,11.8241,11.7042,11.7042,454536.35677117,0
+GPC.US,D,19930129,000000,11.6187,11.8664,11.4526,11.8664,737507.13603339,0
+GPC.US,D,19930201,000000,11.8241,12.1239,11.7819,11.9943,392667.75232168,0
+GPC.US,D,19930202,000000,11.9943,12.2881,11.8664,12.2045,235983.80739425,0
+GPC.US,D,19930203,000000,12.1633,12.3333,12.1239,12.3333,368642.67050173,0
+GPC.US,D,19930204,000000,12.2498,12.2498,12.1239,12.1633,201115.18690924,0
+GPC.US,D,19930205,000000,12.1239,12.4532,12.1239,12.3333,246825.31124253,0
+GPC.US,D,19930208,000000,12.2498,12.2498,11.951,12.2498,312093.07713695,0
+GPC.US,D,19930209,000000,12.2498,12.2498,11.951,12.0768,270428.16857888,0
+GPC.US,D,19930210,000000,12.0768,12.0768,11.8664,11.9088,294018.81701451,0
+GPC.US,D,19930211,000000,11.8664,11.9088,11.8241,11.8664,425197.35090849,0
+GPC.US,D,19930212,000000,11.8664,11.8664,11.8241,11.8241,91840.438333368,0
+GPC.US,D,19930216,000000,11.8664,11.8664,11.6187,11.7042,234072.0970216,0
+GPC.US,D,19930217,000000,11.7042,11.7042,11.4929,11.5362,289556.46379768,0
+GPC.US,D,19930218,000000,11.6187,11.6187,11.4929,11.4929,508322.66893739,0
+GPC.US,D,19930219,000000,11.4929,11.4929,11.3248,11.3248,342282.63641717,0
+GPC.US,D,19930222,000000,11.3651,11.5775,11.3248,11.4929,381822.17883982,0
+GPC.US,D,19930223,000000,11.4929,11.662,11.4526,11.662,430939.60388518,0
+GPC.US,D,19930224,000000,11.7475,11.8664,11.662,11.7819,347174.33597634,0
+GPC.US,D,19930225,000000,11.7819,11.7819,11.5775,11.7819,203668.8819786,0
+GPC.US,D,19930226,000000,11.7819,11.8241,11.662,11.7819,240028.00576107,0
+GPC.US,D,19930301,000000,11.7475,11.7475,11.2826,11.2826,436889.40817429,0
+GPC.US,D,19930302,000000,11.3337,11.5431,11.2894,11.5431,364610.68103564,0
+GPC.US,D,19930303,000000,11.5008,11.6698,11.4576,11.6276,193888.53508545,0
+GPC.US,D,19930304,000000,11.5431,11.7976,11.5431,11.7553,194314.8292026,0
+GPC.US,D,19930305,000000,11.8389,11.9235,11.7121,11.7121,212388.07191665,0
+GPC.US,D,19930308,000000,11.7121,11.7976,11.5431,11.7976,439865.32772724,0
+GPC.US,D,19930309,000000,11.7121,11.7976,11.6698,11.7121,248953.72960313,0
+GPC.US,D,19930310,000000,11.7553,11.7976,11.6276,11.7553,189636.78540621,0
+GPC.US,D,19930311,000000,11.7553,11.7976,11.5431,11.5431,284456.19551771,0
+GPC.US,D,19930312,000000,11.4576,11.4576,11.0772,11.2462,518313.61936814,0
+GPC.US,D,19930315,000000,11.3337,11.5853,11.2894,11.5853,212814.3660338,0
+GPC.US,D,19930316,000000,11.6276,11.7553,11.5431,11.7553,184956.70679302,0
+GPC.US,D,19930317,000000,11.7976,11.7976,11.6276,11.6698,131386.08520637,0
+GPC.US,D,19930318,000000,11.6698,11.9588,11.6698,11.8831,303372.86979051,0
+GPC.US,D,19930319,000000,11.9235,11.9588,11.7976,11.7976,521286.4866959,0
+GPC.US,D,19930322,000000,11.8389,11.9235,11.7976,11.9235,280417.08419285,0
+GPC.US,D,19930323,000000,11.9235,11.9588,11.8389,11.8831,189852.47598577,0
+GPC.US,D,19930324,000000,11.9588,12.2134,11.9235,12.1299,346531.33387123,0
+GPC.US,D,19930325,000000,12.1299,12.2556,12.1299,12.2134,330378.95820537,0
+GPC.US,D,19930326,000000,12.1299,12.2556,12.0434,12.2134,348235.49293146,0
+GPC.US,D,19930329,000000,12.1299,12.1711,12.0434,12.1711,190907.52849053,0
+GPC.US,D,19930330,000000,12.2556,12.2556,11.9588,12.0434,343980.69102705,0
+GPC.US,D,19930331,000000,12.0434,12.0434,11.8831,11.9588,330378.95820537,0
+GPC.US,D,19930401,000000,12.003,12.003,11.8831,11.9235,196226.53957525,0
+GPC.US,D,19930402,000000,11.7553,11.8389,11.7121,11.7976,348235.49293146,0
+GPC.US,D,19930405,000000,11.7976,11.8389,11.7553,11.7976,312299.61104097,0
+GPC.US,D,19930406,000000,11.7976,11.7976,11.7121,11.7976,186658.83103647,0
+GPC.US,D,19930407,000000,11.8831,11.8831,11.7121,11.7553,166249.61864941,0
+GPC.US,D,19930408,000000,11.7553,11.8389,11.7121,11.8389,257458.24637,0
+GPC.US,D,19930412,000000,11.8831,11.9588,11.8389,11.9235,152434.23006497,0
+GPC.US,D,19930413,000000,11.9235,11.9588,11.7121,11.7976,322084.02756771,0
+GPC.US,D,19930414,000000,11.7976,11.8831,11.7121,11.7553,296573.52949228,0
+GPC.US,D,19930415,000000,11.8389,11.8831,11.7121,11.7553,275318.85072967,0
+GPC.US,D,19930416,000000,11.9235,11.9235,11.7976,11.8389,236407.04928622,0
+GPC.US,D,19930419,000000,11.7976,11.7976,11.5431,11.7121,253204.46187398,0
+GPC.US,D,19930420,000000,11.6276,11.7976,11.6276,11.6698,273829.3648406,0
+GPC.US,D,19930421,000000,11.8389,11.9588,11.7553,11.9588,551268.49466371,0
+GPC.US,D,19930422,000000,11.9588,11.9588,11.7121,11.7121,129260.71907096,0
+GPC.US,D,19930423,000000,11.6276,11.6698,11.5853,11.5853,201967.77514356,0
+GPC.US,D,19930426,000000,11.6276,11.6698,11.2894,11.3731,377787.13714854,0
+GPC.US,D,19930427,000000,11.3731,11.5008,11.3731,11.3731,191550.53059564,0
+GPC.US,D,19930428,000000,11.4153,11.5008,11.3337,11.4153,236407.04928622,0
+GPC.US,D,19930429,000000,11.5008,11.7976,11.4153,11.7976,221737.03765068,0
+GPC.US,D,19930430,000000,11.7976,11.7976,11.5008,11.5431,123098.27642746,0
+GPC.US,D,19930503,000000,11.5853,11.5853,11.3337,11.5431,204517.40057935,0
+GPC.US,D,19930504,000000,11.5853,12.1299,11.5853,11.9235,407550.4023116,0
+GPC.US,D,19930505,000000,11.9588,12.296,11.9588,12.003,1345747.4485455,0
+GPC.US,D,19930506,000000,12.1711,12.4238,12.1299,12.1711,532564.45874528,0
+GPC.US,D,19930507,000000,12.2134,12.2556,12.0856,12.2134,279140.23665817,0
+GPC.US,D,19930510,000000,12.1711,12.4238,12.1711,12.2556,279782.22135489,0
+GPC.US,D,19930511,000000,12.2134,12.2134,11.9588,12.1711,405210.363005,0
+GPC.US,D,19930512,000000,12.0856,12.0856,11.7976,11.9588,395857.32763739,0
+GPC.US,D,19930513,000000,11.9235,11.9588,11.7976,11.7976,283178.33057463,0
+GPC.US,D,19930514,000000,11.8831,11.9235,11.7553,11.7976,165190.49651109,0
+GPC.US,D,19930517,000000,11.7976,11.8831,11.7121,11.7553,310817.24701067,0
+GPC.US,D,19930518,000000,11.7976,11.7976,11.6276,11.7553,494075.89919382,0
+GPC.US,D,19930519,000000,11.7553,12.0434,11.5853,12.003,561474.11826563,0
+GPC.US,D,19930520,000000,12.003,12.1711,11.8831,12.1711,394584.54973629,0
+GPC.US,D,19930521,000000,12.1711,12.1711,12.003,12.1299,294662.83652802,0
+GPC.US,D,19930524,000000,12.1299,12.2134,12.003,12.0434,110972.80318575,0
+GPC.US,D,19930525,000000,12.1299,12.1711,11.9588,11.9588,259156.30097988,0
+GPC.US,D,19930526,000000,12.003,12.296,11.9588,12.2556,302740.04176935,0
+GPC.US,D,19930527,000000,12.2556,12.296,12.2556,12.296,316346.86163298,0
+GPC.US,D,19930528,000000,12.2556,12.4238,12.2134,12.3422,517675.704305,0
+GPC.US,D,19930601,000000,12.3038,12.5161,12.2635,12.5161,136909.59537833,0
+GPC.US,D,19930602,000000,12.4306,12.6871,12.4306,12.6016,200905.60078004,0
+GPC.US,D,19930603,000000,12.5574,12.6439,12.5161,12.6439,189636.78540621,0
+GPC.US,D,19930604,000000,12.5574,12.5574,12.349,12.349,86317.945569811,0
+GPC.US,D,19930607,000000,12.4306,12.4306,12.0925,12.1771,245765.1716958,0
+GPC.US,D,19930608,000000,12.1771,12.349,12.1771,12.2202,376297.65125947,0
+GPC.US,D,19930609,000000,12.1771,12.3038,12.1771,12.2202,229393.03581682,0
+GPC.US,D,19930610,000000,12.3038,12.4306,12.2202,12.3903,247250.58795129,0
+GPC.US,D,19930611,000000,12.3903,12.4769,12.2635,12.349,107152.43466563,0
+GPC.US,D,19930614,000000,12.349,12.349,11.8389,11.8831,169227.57301915,0
+GPC.US,D,19930615,000000,11.8831,11.9657,11.6698,11.9657,395432.05092864,0
+GPC.US,D,19930616,000000,11.9235,11.9235,11.6276,11.7121,245338.87757865,0
+GPC.US,D,19930617,000000,11.7121,12.1357,11.7121,12.1357,540211.30023587,0
+GPC.US,D,19930618,000000,12.0512,12.0925,11.9235,11.9235,356526.35393555,0
+GPC.US,D,19930621,000000,11.9657,11.9657,11.7976,11.8389,238958.70953881,0
+GPC.US,D,19930622,000000,11.8389,11.8831,11.7121,11.7976,261496.34028647,0
+GPC.US,D,19930623,000000,11.7976,11.8831,11.7976,11.7976,213873.48817214,0
+GPC.US,D,19930624,000000,11.7976,12.011,11.7976,11.9657,282117.17361951,0
+GPC.US,D,19930625,000000,12.011,12.0512,11.9235,12.0512,214085.10911813,0
+GPC.US,D,19930628,000000,12.0512,12.0512,11.7976,11.7976,254266.63623749,0
+GPC.US,D,19930629,000000,11.8831,11.8831,11.7553,11.7553,348660.76964023,0
+GPC.US,D,19930630,000000,11.7553,11.7553,11.6276,11.7553,389482.24663953,0
+GPC.US,D,19930701,000000,11.7976,12.011,11.7976,12.011,218340.92843093,0
+GPC.US,D,19930702,000000,11.8831,12.011,11.7121,11.9657,198565.56147345,0
+GPC.US,D,19930706,000000,12.011,12.0512,11.9657,12.011,247042.01923048,0
+GPC.US,D,19930707,000000,11.9657,11.9657,11.8389,11.8389,197713.99064753,0
+GPC.US,D,19930708,000000,11.8389,12.1771,11.7553,12.1771,201760.22383115,0
+GPC.US,D,19930709,000000,12.1771,12.1771,12.011,12.0512,242783.14769249,0
+GPC.US,D,19930712,000000,12.1357,12.1771,12.0925,12.1357,143928.69588971,0
+GPC.US,D,19930713,000000,12.0925,12.349,12.0925,12.1357,153921.68113725,0
+GPC.US,D,19930714,000000,12.1357,12.2202,12.0925,12.2202,191125.25388688,0
+GPC.US,D,19930715,000000,12.2635,12.349,12.1357,12.2635,355250.52380927,0
+GPC.US,D,19930716,000000,12.3038,12.4769,12.3038,12.4306,340578.47735693,0
+GPC.US,D,19930719,000000,12.4306,12.5161,12.3903,12.4769,376514.35924743,0
+GPC.US,D,19930720,000000,12.4769,12.8129,12.4769,12.6439,255753.06990137,0
+GPC.US,D,19930721,000000,12.6439,12.7707,12.5574,12.7707,428174.28786982,0
+GPC.US,D,19930722,000000,12.7275,12.7275,12.4769,12.4769,238316.72484208,0
+GPC.US,D,19930723,000000,12.5161,12.6016,12.4306,12.5161,283388.93411222,0
+GPC.US,D,19930726,000000,12.6439,12.9397,12.6439,12.8974,624618.55284143,0
+GPC.US,D,19930727,000000,12.8974,12.9397,12.7275,12.7275,375448.11525034,0
+GPC.US,D,19930728,000000,12.7275,12.7275,12.4306,12.6439,532983.63100369,0
+GPC.US,D,19930729,000000,12.5574,12.5574,12.4306,12.4769,266599.66079162,0
+GPC.US,D,19930730,000000,12.4769,12.4769,12.2202,12.349,450498.26285471,0
+GPC.US,D,19930802,000000,12.4306,12.4769,12.3903,12.4306,253204.46187398,0
+GPC.US,D,19930803,000000,12.4769,12.4769,12.3903,12.3903,392029.83725853,0
+GPC.US,D,19930804,000000,12.349,12.349,12.2635,12.3038,251719.04561849,0
+GPC.US,D,19930805,000000,12.349,12.3903,12.3038,12.349,129476.40965052,0
+GPC.US,D,19930806,000000,12.3038,12.349,12.2635,12.349,129681.92614614,0
+GPC.US,D,19930809,000000,12.349,12.4306,12.1771,12.2202,451345.76404706,0
+GPC.US,D,19930810,000000,12.1771,12.3038,12.1771,12.2202,262558.51464998,0
+GPC.US,D,19930811,000000,12.1357,12.3903,12.1357,12.3903,421368.84312122,0
+GPC.US,D,19930812,000000,12.349,12.3903,12.2202,12.2202,220887.50164155,0
+GPC.US,D,19930813,000000,12.2202,12.2202,12.011,12.0925,113740.15401788,0
+GPC.US,D,19930816,000000,12.2635,12.349,12.0925,12.1771,512787.056971,0
+GPC.US,D,19930817,000000,12.1771,12.1771,12.0512,12.0512,282757.12349944,0
+GPC.US,D,19930818,000000,12.0512,12.1771,12.0512,12.0925,688820.07473876,0
+GPC.US,D,19930819,000000,12.0925,12.1771,12.011,12.0512,450498.26285471,0
+GPC.US,D,19930820,000000,12.0512,12.2202,11.9657,12.2202,539571.35035594,0
+GPC.US,D,19930823,000000,12.2635,12.2635,12.1357,12.2202,167743.17417206,0
+GPC.US,D,19930824,000000,12.2202,12.3038,12.1771,12.3038,308054.98322049,0
+GPC.US,D,19930825,000000,12.3038,12.5574,12.2635,12.4306,550837.11350459,0
+GPC.US,D,19930826,000000,12.5161,12.5574,12.4306,12.5161,236621.72245739,0
+GPC.US,D,19930827,000000,12.4769,12.4769,12.4306,12.4769,152644.83360257,0
+GPC.US,D,19930830,000000,12.4306,12.6871,12.4306,12.6439,390963.59326144,0
+GPC.US,D,19930831,000000,12.6439,12.8208,12.6016,12.7343,483234.39534554,0
+GPC.US,D,19930901,000000,12.695,12.9476,12.695,12.9476,575504.18002124,0
+GPC.US,D,19930902,000000,12.8631,12.8631,12.7775,12.8208,299122.13751968,0
+GPC.US,D,19930903,000000,12.8208,12.9476,12.7775,12.8631,355250.52380927,0
+GPC.US,D,19930907,000000,12.8208,12.9899,12.8208,12.8208,254266.63623749,0
+GPC.US,D,19930908,000000,12.7343,12.7775,12.6439,12.7775,257880.47085359,0
+GPC.US,D,19930909,000000,12.7775,12.9899,12.7343,12.7775,242361.9406173,0
+GPC.US,D,19930910,000000,12.8631,12.9476,12.7343,12.7343,205158.36786767,0
+GPC.US,D,19930913,000000,12.8208,12.9476,12.8208,12.9054,251926.5969309,0
+GPC.US,D,19930914,000000,12.8208,12.9054,12.7775,12.8631,103324.94428676,0
+GPC.US,D,19930915,000000,12.7775,12.8631,12.695,12.695,258305.74756234,0
+GPC.US,D,19930916,000000,12.7343,12.9054,12.7343,12.9054,222589.625885,0
+GPC.US,D,19930917,000000,12.6439,12.9476,12.6439,12.9054,632055.80820282,0
+GPC.US,D,19930920,000000,12.9054,12.9476,12.8208,12.9476,207283.7340031,0
+GPC.US,D,19930921,000000,12.8631,12.9054,12.7343,12.9054,226629.75461825,0
+GPC.US,D,19930922,000000,12.9054,12.9476,12.8631,12.9476,370344.79474518,0
+GPC.US,D,19930923,000000,12.9054,12.9899,12.8631,12.9899,298909.4991653,0
+GPC.US,D,19930924,000000,12.9899,13.0292,12.9054,12.9054,203244.62267824,0
+GPC.US,D,19930927,000000,12.9476,13.0763,12.9054,12.9054,317832.27788847,0
+GPC.US,D,19930928,000000,12.9476,13.0292,12.9054,12.9899,335479.22648536,0
+GPC.US,D,19930929,000000,12.9899,12.9899,12.695,12.695,218125.23785138,0
+GPC.US,D,19930930,000000,12.695,12.8208,12.695,12.8208,167317.89746329,0
+GPC.US,D,19931001,000000,12.7775,12.8208,12.5574,12.695,207495.35494909,0
+GPC.US,D,19931004,000000,12.695,12.695,12.6016,12.6439,200905.60078004,0
+GPC.US,D,19931005,000000,12.695,12.7343,12.4306,12.5574,314218.44327237,0
+GPC.US,D,19931006,000000,12.5161,12.6439,12.4769,12.6016,265748.0899657,0
+GPC.US,D,19931007,000000,12.6016,12.6439,12.3903,12.3903,128412.20047022,0
+GPC.US,D,19931008,000000,12.5161,12.5574,12.3038,12.5574,130323.91084286,0
+GPC.US,D,19931011,000000,12.6016,12.8208,12.5574,12.8208,138830.46242652,0
+GPC.US,D,19931012,000000,12.8208,12.8208,12.7343,12.7343,140529.53444479,0
+GPC.US,D,19931013,000000,12.7775,12.8631,12.7343,12.7343,200905.60078004,0
+GPC.US,D,19931014,000000,12.8208,12.8631,12.7343,12.8631,184324.89618024,0
+GPC.US,D,19931015,000000,12.9476,12.9476,12.7343,12.7775,138618.84148054,0
+GPC.US,D,19931018,000000,12.8631,12.9054,12.7775,12.8208,198351.90571067,0
+GPC.US,D,19931019,000000,12.7775,12.9054,12.6439,12.8631,204942.67728811,0
+GPC.US,D,19931020,000000,12.9476,12.9899,12.8631,12.9476,120758.23712087,0
+GPC.US,D,19931021,000000,12.9476,12.9476,12.7343,12.8631,186024.9856069,0
+GPC.US,D,19931022,000000,12.9054,12.9476,12.8631,12.8631,85042.115443522,0
+GPC.US,D,19931025,000000,12.8631,12.8631,12.6439,12.695,172840.39022685,0
+GPC.US,D,19931026,000000,12.695,12.695,12.3903,12.4306,230248.67627631,0
+GPC.US,D,19931027,000000,12.3903,12.4769,12.349,12.4769,156894.54846502,0
+GPC.US,D,19931028,000000,12.5574,12.8208,12.5574,12.8208,410103.07997257,0
+GPC.US,D,19931029,000000,12.8631,12.9476,12.8208,12.9476,174331.91093271,0
+GPC.US,D,19931101,000000,12.9054,12.9476,12.8208,12.9054,303372.86979051,0
+GPC.US,D,19931102,000000,12.8208,12.9054,12.7343,12.8631,302740.04176935,0
+GPC.US,D,19931103,000000,12.7775,12.7775,12.5574,12.695,255969.77788933,0
+GPC.US,D,19931104,000000,12.695,12.7775,12.5574,12.695,155834.4089183,0
+GPC.US,D,19931105,000000,12.6439,12.7343,12.5161,12.5574,260007.87180579,0
+GPC.US,D,19931108,000000,12.5574,12.6016,12.4306,12.4306,133937.74545896,0
+GPC.US,D,19931109,000000,12.5161,12.7775,12.4306,12.695,186873.50420764,0
+GPC.US,D,19931110,000000,12.7343,12.9054,12.6016,12.9054,175607.74105899,0
+GPC.US,D,19931111,000000,12.9054,12.9899,12.8208,12.8208,187084.10774524,0
+GPC.US,D,19931112,000000,12.8631,13.2434,12.8631,13.0292,357374.8725363,0
+GPC.US,D,19931115,000000,13.2022,13.2434,12.9899,13.0763,280417.08419285,0
+GPC.US,D,19931116,000000,13.1195,13.3279,13.1195,13.3279,206009.9386936,0
+GPC.US,D,19931117,000000,13.2434,13.3279,13.1195,13.2434,252138.21787689,0
+GPC.US,D,19931118,000000,13.156,13.2022,13.0763,13.2022,189852.47598577,0
+GPC.US,D,19931119,000000,13.2434,13.2434,13.1195,13.2434,361630.69184911,0
+GPC.US,D,19931122,000000,13.2434,13.2434,12.7343,12.8208,481106.99439333,0
+GPC.US,D,19931123,000000,12.8631,12.9054,12.6439,12.7775,271699.92907159,0
+GPC.US,D,19931124,000000,12.8631,12.9054,12.695,12.8208,286797.25223269,0
+GPC.US,D,19931126,000000,12.9054,13.0292,12.9054,12.9899,165190.49651109,0
+GPC.US,D,19931129,000000,12.9899,13.1195,12.9054,12.9054,92052.059279356,0
+GPC.US,D,19931130,000000,12.8208,12.9054,12.8208,12.8208,154981.82068397,0
+GPC.US,D,19931201,000000,12.8208,12.8631,12.4769,12.5161,602931.47551129,0
+GPC.US,D,19931202,000000,12.5663,12.869,12.4837,12.8277,526818.13613501,0
+GPC.US,D,19931203,000000,12.9122,12.9987,12.8277,12.9987,253416.08281996,0
+GPC.US,D,19931206,000000,12.9554,13.036,12.8277,12.869,314003.77010121,0
+GPC.US,D,19931207,000000,12.869,12.9122,12.7343,12.7343,173693.99586956,0
+GPC.US,D,19931208,000000,12.7343,12.7775,12.522,12.522,306142.25543945,0
+GPC.US,D,19931209,000000,12.522,12.695,12.4375,12.4375,282117.17361951,0
+GPC.US,D,19931210,000000,12.349,12.3962,12.011,12.1357,542127.08024209,0
+GPC.US,D,19931213,000000,12.2202,12.2635,12.1357,12.2635,782786.89661595,0
+GPC.US,D,19931214,000000,12.3038,12.9122,12.2635,12.6507,736014.59791914,0
+GPC.US,D,19931215,000000,12.6056,12.6507,12.522,12.5663,326336.79465533,0
+GPC.US,D,19931216,000000,12.522,12.5663,12.3962,12.4837,403299.67004076,0
+GPC.US,D,19931217,000000,12.4837,12.695,12.4837,12.695,489613.54597698,0
+GPC.US,D,19931220,000000,12.7343,12.8277,12.5663,12.6056,308905.53663802,0
+GPC.US,D,19931221,000000,12.6056,12.6507,12.349,12.5663,289771.13696885,0
+GPC.US,D,19931222,000000,12.6056,12.6056,12.2635,12.4375,489401.92503099,0
+GPC.US,D,19931223,000000,12.4375,12.8277,12.349,12.7343,489187.25185983,0
+GPC.US,D,19931227,000000,12.7343,12.7775,12.5663,12.7775,705825.03863893,0
+GPC.US,D,19931228,000000,12.7343,12.869,12.7343,12.869,219191.48184847,0
+GPC.US,D,19931229,000000,12.7343,12.9987,12.7343,12.9554,442204.34962543,0
+GPC.US,D,19931230,000000,12.9122,12.9987,12.9122,12.9122,113104.27377153,0
+GPC.US,D,19931231,000000,12.9987,13.036,12.9122,12.9554,116929.72933361,0
+GPC.US,D,19940103,000000,12.9987,13.036,12.9554,13.036,303594.66482045,0
+GPC.US,D,19940104,000000,13.036,13.0832,12.869,13.0832,435188.30133923,0
+GPC.US,D,19940105,000000,12.9987,13.036,12.9554,12.9554,259156.30097988,0
+GPC.US,D,19940106,000000,13.0832,13.0832,12.9122,13.036,248314.7971316,0
+GPC.US,D,19940107,000000,12.9987,13.036,12.9554,12.9987,127347.99128991,0
+GPC.US,D,19940110,000000,13.0832,13.4302,13.036,13.385,830621.36967626,0
+GPC.US,D,19940111,000000,13.3004,13.4302,13.2582,13.3004,630779.97807653,0
+GPC.US,D,19940112,000000,13.3399,13.4302,13.2582,13.4302,472180.25314287,0
+GPC.US,D,19940113,000000,13.4302,13.4302,13.3004,13.3399,428174.28786982,0
+GPC.US,D,19940114,000000,13.385,13.5118,13.3399,13.5118,733886.17955854,0
+GPC.US,D,19940117,000000,13.4302,13.4302,13.1255,13.385,359500.23867172,0
+GPC.US,D,19940118,000000,13.3399,13.555,13.2582,13.385,657986.49594503,0
+GPC.US,D,19940119,000000,13.3399,13.3399,13.1638,13.3399,289985.81014003,0
+GPC.US,D,19940120,000000,13.3004,13.3399,13.209,13.3004,319536.4369487,0
+GPC.US,D,19940121,000000,13.2582,13.385,13.209,13.385,297636.72126418,0
+GPC.US,D,19940124,000000,13.3399,13.4302,13.3004,13.385,506831.14823153,0
+GPC.US,D,19940125,000000,13.3399,13.3399,13.1638,13.2582,385014.80638072,0
+GPC.US,D,19940126,000000,13.2582,13.2582,12.9122,12.9554,372893.40277257,0
+GPC.US,D,19940127,000000,13.036,13.3004,13.036,13.2582,434767.09426404,0
+GPC.US,D,19940128,000000,13.3399,13.3399,13.036,13.209,328035.8666736,0
+GPC.US,D,19940131,000000,13.4302,13.4645,13.3004,13.3399,241294.67921182,0
+GPC.US,D,19940201,000000,13.2582,13.3399,13.2582,13.2582,306992.80885697,0
+GPC.US,D,19940202,000000,13.3004,13.385,13.1255,13.1255,209199.51400932,0
+GPC.US,D,19940203,000000,13.209,13.2582,13.1255,13.1638,150095.20816678,0
+GPC.US,D,19940204,000000,13.1638,13.1638,12.9122,12.9554,163702.02803041,0
+GPC.US,D,19940207,000000,12.8277,12.8277,12.6507,12.8277,439655.74159804,0
+GPC.US,D,19940208,000000,12.9122,12.9554,12.7343,12.869,201329.86008041,0
+GPC.US,D,19940209,000000,12.9554,13.036,12.9122,12.9122,254694.96517144,0
+GPC.US,D,19940210,000000,12.9122,12.9554,12.7343,12.7775,88441.276888444,0
+GPC.US,D,19940211,000000,12.7343,12.869,12.695,12.7775,93966.821877184,0
+GPC.US,D,19940214,000000,12.7775,12.869,12.6507,12.7343,150733.12322992,0
+GPC.US,D,19940215,000000,12.7775,13.0832,12.7775,13.0832,282968.74444543,0
+GPC.US,D,19940216,000000,13.036,13.1255,12.9987,13.1255,141375.00082034,0
+GPC.US,D,19940217,000000,13.0832,13.1638,12.9554,13.0832,341434.11781643,0
+GPC.US,D,19940218,000000,13.1638,13.1638,12.7775,12.8277,355038.90286328,0
+GPC.US,D,19940222,000000,12.9122,13.1255,12.869,13.0832,273403.07072344,0
+GPC.US,D,19940223,000000,13.036,13.1255,13.036,13.1255,120118.28724094,0
+GPC.US,D,19940224,000000,13.0832,13.0832,12.869,12.869,202820.36337787,0
+GPC.US,D,19940225,000000,12.8277,12.9554,12.7775,12.869,198351.90571067,0
+GPC.US,D,19940228,000000,12.9554,13.0832,12.9554,13.0832,153493.3522033,0
+GPC.US,D,19940301,000000,13.0832,13.0832,12.869,12.9554,189852.47598577,0
+GPC.US,D,19940302,000000,12.8346,12.9241,12.7471,12.8346,235767.09940629,0
+GPC.US,D,19940303,000000,12.9241,12.9693,12.7932,12.8346,297849.35961856,0
+GPC.US,D,19940304,000000,12.9241,13.1373,12.8739,13.0961,167743.17417206,0
+GPC.US,D,19940307,000000,13.1785,13.1785,13.1373,13.1373,183260.68699994,0
+GPC.US,D,19940308,000000,13.1785,13.1785,13.0508,13.1373,223653.8350653,0
+GPC.US,D,19940309,000000,13.1373,13.3132,13.1373,13.2729,141163.37987435,0
+GPC.US,D,19940310,000000,13.2729,13.3546,13.2287,13.2287,198142.31958147,0
+GPC.US,D,19940311,000000,13.2729,13.3132,13.0508,13.1785,204733.09115891,0
+GPC.US,D,19940314,000000,13.1785,13.2287,13.0508,13.1373,163059.02592529,0
+GPC.US,D,19940315,000000,13.0961,13.1373,12.8346,12.8346,212388.07191665,0
+GPC.US,D,19940316,000000,12.9241,12.9241,12.7471,12.7471,188579.69808466,0
+GPC.US,D,19940317,000000,12.7932,12.8739,12.7471,12.8739,328035.8666736,0
+GPC.US,D,19940318,000000,12.8346,12.8346,12.7078,12.8346,623336.61826477,0
+GPC.US,D,19940321,000000,12.7471,12.8346,12.6203,12.6656,137550.56266666,0
+GPC.US,D,19940322,000000,12.6656,12.7932,12.6203,12.7078,177725.98533566,0
+GPC.US,D,19940323,000000,12.7932,13.0106,12.7471,12.9241,387140.17251615,0
+GPC.US,D,19940324,000000,12.8346,12.8739,12.5298,12.5741,225567.58025473,0
+GPC.US,D,19940325,000000,12.6656,12.7471,12.5298,12.6203,159021.94941722,0
+GPC.US,D,19940328,000000,12.7078,12.7932,12.6203,12.6656,178366.95262398,0
+GPC.US,D,19940329,000000,12.6656,12.6656,12.4463,12.4896,204096.19350416,0
+GPC.US,D,19940330,000000,12.4896,12.4896,11.9657,12.0571,389908.54075668,0
+GPC.US,D,19940331,000000,12.0571,12.1436,11.7042,12.1436,253633.80821631,0
+GPC.US,D,19940404,000000,12.011,12.1003,11.9235,12.011,281051.94703082,0
+GPC.US,D,19940405,000000,12.1003,12.1839,11.9657,12.1436,476433.02023051,0
+GPC.US,D,19940406,000000,12.1839,12.2291,12.011,12.1436,320598.61131221,0
+GPC.US,D,19940407,000000,12.2291,12.3186,12.1436,12.3186,130110.25508008,0
+GPC.US,D,19940408,000000,12.3186,12.3186,12.0571,12.1436,229607.70898798,0
+GPC.US,D,19940411,000000,12.011,12.011,12.011,12.011,136279.81958234,0
+GPC.US,D,19940412,000000,12.0571,12.0571,11.9235,11.9657,248953.72960313,0
+GPC.US,D,19940413,000000,12.011,12.1003,11.8389,11.8831,244700.9625155,0
+GPC.US,D,19940414,000000,11.8389,12.1436,11.7553,11.9657,269575.58034457,0
+GPC.US,D,19940415,000000,12.011,12.011,11.7976,11.8389,1060231.113481,0
+GPC.US,D,19940418,000000,11.8831,11.9235,11.7042,11.8389,314003.77010121,0
+GPC.US,D,19940419,000000,11.8389,11.9657,11.662,11.7976,659483.10369286,0
+GPC.US,D,19940420,000000,11.8831,11.9235,11.7976,11.8389,171568.62973414,0
+GPC.US,D,19940421,000000,11.8831,12.1003,11.8389,11.9657,293385.98899334,0
+GPC.US,D,19940422,000000,12.1003,12.2291,12.0571,12.0571,247250.58795129,0
+GPC.US,D,19940425,000000,12.0571,12.4896,12.0571,12.4463,374381.87125324,0
+GPC.US,D,19940426,000000,12.3657,12.4022,12.2713,12.2713,280628.70513884,0
+GPC.US,D,19940428,000000,12.3186,12.4022,12.2713,12.4022,156047.04727267,0
+GPC.US,D,19940429,000000,12.3657,12.4022,12.3186,12.3657,196447.31719678,0
+GPC.US,D,19940502,000000,12.3657,12.3657,12.1436,12.3186,372262.60956819,0
+GPC.US,D,19940503,000000,12.3657,12.3657,12.1436,12.2291,150095.20816678,0
+GPC.US,D,19940504,000000,12.2291,12.2713,12.1003,12.1436,285519.38728961,0
+GPC.US,D,19940505,000000,12.1436,12.1436,12.0571,12.1003,159660.88188877,0
+GPC.US,D,19940506,000000,11.9657,12.011,11.8831,11.9235,146056.09684192,0
+GPC.US,D,19940509,000000,11.9235,11.9657,11.7553,11.7553,398404.9182564,0
+GPC.US,D,19940510,000000,11.7553,12.1003,11.7553,12.1003,311455.1620738,0
+GPC.US,D,19940511,000000,12.1003,12.1436,12.0571,12.1003,240237.59189027,0
+GPC.US,D,19940512,000000,12.1003,12.1436,12.0571,12.1003,125648.91927166,0
+GPC.US,D,19940513,000000,12.0571,12.1003,12.011,12.0571,119905.64888656,0
+GPC.US,D,19940516,000000,12.011,12.1003,12.011,12.1003,168162.34643046,0
+GPC.US,D,19940517,000000,12.1003,12.3186,12.0571,12.2713,172840.39022685,0
+GPC.US,D,19940518,000000,12.1839,12.2291,12.0571,12.0571,221104.2096295,0
+GPC.US,D,19940519,000000,12.0571,12.1003,12.011,12.1003,221737.03765068,0
+GPC.US,D,19940520,000000,12.011,12.1003,11.9657,12.1003,288281.65107979,0
+GPC.US,D,19940523,000000,12.011,12.0571,11.8389,11.8389,215148.30089003,0
+GPC.US,D,19940524,000000,11.8831,12.1839,11.8831,12.1003,286583.59646991,0
+GPC.US,D,19940525,000000,12.0571,12.2291,12.011,12.2291,170291.78219945,0
+GPC.US,D,19940526,000000,12.2291,12.2291,12.1436,12.1839,109488.40433865,0
+GPC.US,D,19940527,000000,12.1003,12.1436,11.9657,12.0571,149459.32792042,0
+GPC.US,D,19940531,000000,12.011,12.1839,11.9657,12.1003,226417.11626387,0
+GPC.US,D,19940601,000000,12.011,12.0571,11.9235,12.011,224717.02683721,0
+GPC.US,D,19940602,000000,12.0227,12.1564,12.0227,12.1152,154136.35430843,0
+GPC.US,D,19940603,000000,12.1564,12.1967,12.0699,12.0699,174965.75636228,0
+GPC.US,D,19940606,000000,12.1564,12.1967,12.0699,12.1152,214726.07640645,0
+GPC.US,D,19940607,000000,12.1152,12.1967,12.1152,12.1564,113529.55048029,0
+GPC.US,D,19940608,000000,12.1564,12.3333,12.1152,12.1152,317622.69175927,0
+GPC.US,D,19940609,000000,12.1152,12.1967,12.0699,12.1564,203668.8819786,0
+GPC.US,D,19940610,000000,12.1967,12.1967,12.1152,12.1152,86736.100419815,0
+GPC.US,D,19940613,000000,12.1564,12.1967,12.1152,12.1152,166887.53371256,0
+GPC.US,D,19940614,000000,12.1152,12.3755,12.1152,12.3755,264259.62148503,0
+GPC.US,D,19940615,000000,12.3755,12.635,12.3755,12.4621,233429.09491649,0
+GPC.US,D,19940616,000000,12.4621,12.5515,12.4169,12.4169,400958.61332577,0
+GPC.US,D,19940617,000000,12.5967,12.8129,12.5967,12.635,634178.12211305,0
+GPC.US,D,19940620,000000,12.5515,12.635,12.5092,12.635,157749.17151612,0
+GPC.US,D,19940621,000000,12.635,12.635,12.4621,12.5092,134572.60829692,0
+GPC.US,D,19940622,000000,12.5967,12.635,12.5515,12.5967,392457.14878408,0
+GPC.US,D,19940623,000000,12.5092,12.5515,12.4621,12.5092,123098.27642746,0
+GPC.US,D,19940624,000000,12.5092,12.5515,12.4621,12.4621,342499.34440513,0
+GPC.US,D,19940627,000000,12.5092,12.8129,12.4621,12.7707,438589.49760095,0
+GPC.US,D,19940628,000000,12.7275,12.7707,12.5092,12.5967,357588.52829907,0
+GPC.US,D,19940629,000000,12.6783,12.7707,12.5515,12.7275,164128.32214757,0
+GPC.US,D,19940630,000000,12.635,12.635,12.5092,12.635,412231.49833317,0
+GPC.US,D,19940701,000000,12.7275,12.7275,12.5092,12.5092,371837.33285943,0
+GPC.US,D,19940705,000000,12.5515,12.635,12.5515,12.5967,136487.37089475,0
+GPC.US,D,19940706,000000,12.5515,12.7275,12.5515,12.6783,115653.89920732,0
+GPC.US,D,19940707,000000,12.6783,12.7275,12.635,12.6783,261921.61699523,0
+GPC.US,D,19940708,000000,12.635,12.8129,12.635,12.8129,180926.75214372,0
+GPC.US,D,19940711,000000,12.8552,12.8552,12.635,12.635,308695.95050882,0
+GPC.US,D,19940712,000000,12.6783,12.7275,12.5515,12.7275,235134.27138511,0
+GPC.US,D,19940713,000000,12.7275,12.7275,12.5967,12.635,159021.94941722,0
+GPC.US,D,19940714,000000,12.6783,12.7707,12.5967,12.5967,289556.46379768,0
+GPC.US,D,19940715,000000,12.5967,12.7275,12.5967,12.635,162210.50732456,0
+GPC.US,D,19940718,000000,12.7275,12.7275,12.5967,12.635,116503.43521645,0
+GPC.US,D,19940719,000000,12.635,12.635,12.5967,12.5967,159660.88188877,0
+GPC.US,D,19940720,000000,12.635,12.635,12.5092,12.5515,54846.451712938,0
+GPC.US,D,19940721,000000,12.5515,12.5967,12.3755,12.4169,300403.05468793,0
+GPC.US,D,19940722,000000,12.4169,12.4169,12.2438,12.4169,228541.46499089,0
+GPC.US,D,19940725,000000,12.4169,12.4169,12.2881,12.3755,128197.52729905,0
+GPC.US,D,19940726,000000,12.2881,12.3333,12.1564,12.2881,329529.42219625,0
+GPC.US,D,19940727,000000,12.2438,12.2881,12.1967,12.2438,89715.072197946,0
+GPC.US,D,19940728,000000,12.1967,12.2438,12.1152,12.2438,386504.29226979,0
+GPC.US,D,19940729,000000,12.2438,12.3755,12.1967,12.3755,364610.68103564,0
+GPC.US,D,19940801,000000,12.3333,12.4621,12.3333,12.4621,788738.73572185,0
+GPC.US,D,19940802,000000,12.4621,12.4621,12.1967,12.1967,362694.90102941,0
+GPC.US,D,19940803,000000,12.2438,12.3755,12.1967,12.2438,211107.15474839,0
+GPC.US,D,19940804,000000,12.1967,12.2881,12.1564,12.1564,172207.56220567,0
+GPC.US,D,19940805,000000,12.1564,12.1564,12.1152,12.1152,149666.87923283,0
+GPC.US,D,19940808,000000,12.1564,12.1967,12.1564,12.1967,112674.92742919,0
+GPC.US,D,19940809,000000,12.1967,12.1967,12.1152,12.1564,219824.30986964,0
+GPC.US,D,19940810,000000,12.2438,12.2881,12.1967,12.2881,90142.383723497,0
+GPC.US,D,19940811,000000,12.2438,12.2438,12.1564,12.1967,1039394.5895684,0
+GPC.US,D,19940812,000000,12.1967,12.2881,12.1967,12.2438,903968.37562879,0
+GPC.US,D,19940815,000000,12.2881,12.2881,12.1967,12.2438,362482.26267503,0
+GPC.US,D,19940816,000000,12.3333,12.5967,12.1967,12.5967,419244.49439419,0
+GPC.US,D,19940817,000000,12.5092,12.635,12.3755,12.5967,384380.96095115,0
+GPC.US,D,19940818,000000,12.5515,12.5967,12.4837,12.5092,297210.42714703,0
+GPC.US,D,19940819,000000,12.5967,12.5967,12.3755,12.4169,284882.48963487,0
+GPC.US,D,19940822,000000,12.3333,12.3755,12.2438,12.2438,174542.5144703,0
+GPC.US,D,19940823,000000,12.2438,12.3755,12.1967,12.2438,577632.59838186,0
+GPC.US,D,19940824,000000,12.3333,12.5515,12.2881,12.5515,201544.53325158,0
+GPC.US,D,19940825,000000,12.5967,12.7275,12.5515,12.635,248314.7971316,0
+GPC.US,D,19940826,000000,12.7275,12.9476,12.6783,12.9476,248953.72960313,0
+GPC.US,D,19940829,000000,12.9899,13.0763,12.635,12.6783,437528.34064583,0
+GPC.US,D,19940830,000000,12.7707,12.8552,12.7275,12.8552,83546.525104091,0
+GPC.US,D,19940831,000000,12.8552,12.9476,12.8129,12.8552,365241.47424002,0
+GPC.US,D,19940901,000000,12.7707,12.7707,12.635,12.6783,210048.03261006,0
+GPC.US,D,19940902,000000,12.7343,12.8277,12.6507,12.7855,162852.49202128,0
+GPC.US,D,19940906,000000,12.7855,12.7855,12.5663,12.6056,759614.40303032,0
+GPC.US,D,19940907,000000,12.6507,12.6507,12.3422,12.3422,398836.29941553,0
+GPC.US,D,19940908,000000,12.4306,12.5161,12.3903,12.3903,176030.98295097,0
+GPC.US,D,19940909,000000,12.3903,12.3903,12.296,12.296,1279415.4734708,0
+GPC.US,D,19940912,000000,12.296,12.3903,12.2556,12.3422,528519.24297006,0
+GPC.US,D,19940913,000000,12.3422,12.4306,12.2556,12.3422,1145905.0395373,0
+GPC.US,D,19940914,000000,12.3422,12.3903,12.296,12.3422,211538.53590751,0
+GPC.US,D,19940915,000000,12.3903,12.3903,12.2556,12.3422,556364.69331012,0
+GPC.US,D,19940916,000000,12.296,12.3422,12.2134,12.2134,863576.24497184,0
+GPC.US,D,19940919,000000,12.2556,12.2556,12.0374,12.2134,281051.94703082,0
+GPC.US,D,19940920,000000,12.1239,12.2556,12.0768,12.1633,883982.40513371,0
+GPC.US,D,19940921,000000,12.2134,12.2556,12.1633,12.2134,376937.6011394,0
+GPC.US,D,19940922,000000,12.2556,12.3422,12.2556,12.3422,502582.45077748,0
+GPC.US,D,19940923,000000,12.3422,12.3903,12.2556,12.2556,415629.64236971,0
+GPC.US,D,19940926,000000,12.296,12.4769,12.2556,12.4306,404788.13852143,0
+GPC.US,D,19940927,000000,12.4306,12.5663,12.3422,12.5663,370983.72721672,0
+GPC.US,D,19940928,000000,12.5663,12.6056,12.2556,12.3903,309119.19240079,0
+GPC.US,D,19940929,000000,12.4306,12.4769,12.1633,12.1633,263409.06806751,0
+GPC.US,D,19940930,000000,12.1633,12.3903,12.1633,12.3903,401597.5457973,0
+GPC.US,D,19941003,000000,12.4306,12.4306,12.296,12.3422,180710.04415576,0
+GPC.US,D,19941004,000000,12.3903,12.4306,12.2556,12.296,143506.47140612,0
+GPC.US,D,19941005,000000,12.2134,12.2556,12.1239,12.2134,494715.84907375,0
+GPC.US,D,19941006,000000,12.296,12.3422,12.2134,12.2556,187936.69597955,0
+GPC.US,D,19941007,000000,12.296,12.3422,12.2556,12.296,141375.00082034,0
+GPC.US,D,19941010,000000,12.3903,12.4769,12.3422,12.4306,92905.664922064,0
+GPC.US,D,19941011,000000,12.4306,12.8277,12.4306,12.6056,555306.58858017,0
+GPC.US,D,19941012,000000,12.6507,12.7855,12.5663,12.695,264901.60618175,0
+GPC.US,D,19941013,000000,12.7855,12.8277,12.6056,12.6507,205158.36786767,0
+GPC.US,D,19941014,000000,12.695,12.695,12.5663,12.6056,208982.80602136,0
+GPC.US,D,19941017,000000,12.6056,12.6507,12.5161,12.5161,320810.2322582,0
+GPC.US,D,19941018,000000,12.4306,12.5161,12.3903,12.4769,104174.48029589,0
+GPC.US,D,19941019,000000,12.3903,12.9633,12.296,12.7343,383954.666834,0
+GPC.US,D,19941020,000000,12.8277,12.9122,12.6056,12.695,523416.9398733,0
+GPC.US,D,19941021,000000,12.695,12.695,12.5161,12.6507,177095.19213127,0
+GPC.US,D,19941024,000000,12.6507,12.7343,12.3903,12.3903,140101.20551084,0
+GPC.US,D,19941025,000000,12.4306,12.7343,12.3422,12.695,234708.99467636,0
+GPC.US,D,19941026,000000,12.695,12.695,12.6056,12.6056,263409.06806751,0
+GPC.US,D,19941027,000000,12.6056,12.695,12.6056,12.6507,1194370.305802,0
+GPC.US,D,19941028,000000,12.6507,12.695,12.6056,12.695,224074.02473209,0
+GPC.US,D,19941031,000000,12.695,12.8277,12.695,12.7343,248314.7971316,0
+GPC.US,D,19941101,000000,12.695,12.7855,12.5663,12.6056,179220.55826669,0
+GPC.US,D,19941102,000000,12.5663,12.6507,12.4769,12.4769,155834.4089183,0
+GPC.US,D,19941103,000000,12.4306,12.6507,12.3422,12.5663,235983.80739425,0
+GPC.US,D,19941104,000000,12.6056,12.7343,12.5161,12.5663,246612.67288815,0
+GPC.US,D,19941107,000000,12.5161,12.6056,12.4769,12.5161,162852.49202128,0
+GPC.US,D,19941108,000000,12.5161,12.5663,12.4769,12.4769,114380.10389782,0
+GPC.US,D,19941109,000000,12.6507,12.7343,12.6056,12.695,294450.19817365,0
+GPC.US,D,19941110,000000,12.7855,12.869,12.4769,12.4769,193461.22355989,0
+GPC.US,D,19941111,000000,12.4306,12.5663,12.4306,12.5161,290832.29392398,0
+GPC.US,D,19941114,000000,12.5663,12.5663,12.5161,12.5663,82910.644857735,0
+GPC.US,D,19941115,000000,12.5663,12.5663,12.3903,12.4306,475159.22492101,0
+GPC.US,D,19941116,000000,12.3903,12.4769,12.3422,12.4769,280628.70513884,0
+GPC.US,D,19941117,000000,12.4769,12.5161,12.4306,12.4769,200689.91020048,0
+GPC.US,D,19941118,000000,12.4769,12.6056,12.4769,12.6056,494715.84907375,0
+GPC.US,D,19941121,000000,12.6056,12.695,12.4306,12.5161,465800.08510303,0
+GPC.US,D,19941122,000000,12.3903,12.5663,12.3422,12.4306,557861.30105794,0
+GPC.US,D,19941123,000000,12.3422,12.3422,12.1239,12.2556,943295.27969705,0
+GPC.US,D,19941125,000000,12.3422,12.4769,12.296,12.4306,160088.19341432,0
+GPC.US,D,19941128,000000,12.3903,12.4769,12.3422,12.3422,289136.27413089,0
+GPC.US,D,19941129,000000,12.3422,12.3903,12.1633,12.3422,225352.90708357,0
+GPC.US,D,19941130,000000,12.3903,12.4306,12.296,12.3422,451558.40240143,0
+GPC.US,D,19941201,000000,12.3422,12.3422,12.2556,12.296,230882.52170587,0
+GPC.US,D,19941202,000000,12.2556,12.296,12.1633,12.2556,157529.41130298,0
+GPC.US,D,19941205,000000,12.3107,12.4022,12.2713,12.2713,90994.971957812,0
+GPC.US,D,19941206,000000,12.2713,12.3107,12.2202,12.2202,126281.74729282,0
+GPC.US,D,19941207,000000,12.2202,12.3107,12.2202,12.3107,208133.27001223,0
+GPC.US,D,19941208,000000,12.2713,12.3107,12.1771,12.1771,207283.7340031,0
+GPC.US,D,19941209,000000,12.1771,12.2713,12.1357,12.1357,294234.50759408,0
+GPC.US,D,19941212,000000,12.1771,12.1771,12.0434,12.1771,230031.96828835,0
+GPC.US,D,19941213,000000,12.1771,12.4463,12.1771,12.4022,265962.76313688,0
+GPC.US,D,19941214,000000,12.4463,12.5298,12.4463,12.4896,351216.49952638,0
+GPC.US,D,19941215,000000,12.4896,12.7549,12.4896,12.4896,250871.54442614,0
+GPC.US,D,19941216,000000,12.6203,12.6656,12.5819,12.6203,797030.61413434,0
+GPC.US,D,19941219,000000,12.6203,12.7549,12.5298,12.7147,219403.10279446,0
+GPC.US,D,19941220,000000,12.6656,12.9329,12.6203,12.8897,190488.35623213,0
+GPC.US,D,19941221,000000,12.8897,12.9771,12.8494,12.8897,280840.32608483,0
+GPC.US,D,19941222,000000,12.9771,13.0675,12.8897,13.0213,252567.56421922,0
+GPC.US,D,19941223,000000,13.0213,13.0675,12.8897,12.8897,133511.4513418,0
+GPC.US,D,19941227,000000,12.9329,13.156,12.9329,13.1108,95033.065874275,0
+GPC.US,D,19941228,000000,13.0675,13.156,12.9771,13.1108,120543.5639497,0
+GPC.US,D,19941229,000000,13.0675,13.1108,12.9771,12.9771,135001.95463926,0
+GPC.US,D,19941230,000000,12.9771,13.0213,12.7992,12.7992,195803.29768327,0
+GPC.US,D,19950103,000000,12.7147,12.7549,12.6203,12.7549,192828.39553872,0
+GPC.US,D,19950104,000000,12.7992,12.8897,12.7549,12.7992,181133.28604773,0
+GPC.US,D,19950105,000000,12.7992,12.8897,12.7549,12.8897,124370.03692018,0
+GPC.US,D,19950106,000000,12.8897,12.9329,12.7549,12.8494,499815.09994533,0
+GPC.US,D,19950109,000000,12.7992,13.0213,12.7992,12.9771,118627.78394348,0
+GPC.US,D,19950110,000000,12.9329,13.2022,12.9329,13.1108,182409.11617402,0
+GPC.US,D,19950111,000000,13.156,13.156,12.7992,12.8897,404573.46535025,0
+GPC.US,D,19950112,000000,12.7992,12.8897,12.7549,12.8897,270211.46059093,0
+GPC.US,D,19950113,000000,12.9329,13.0675,12.9329,13.0675,234495.33891358,0
+GPC.US,D,19950116,000000,13.0213,13.2434,13.0213,13.156,292748.0739302,0
+GPC.US,D,19950117,000000,13.156,13.2434,13.1108,13.2434,159660.88188877,0
+GPC.US,D,19950118,000000,13.156,13.2022,13.0675,13.156,148395.11874012,0
+GPC.US,D,19950119,000000,13.1108,13.156,12.9771,12.9771,87593.775696101,0
+GPC.US,D,19950120,000000,13.0213,13.156,13.0213,13.156,227482.34285256,0
+GPC.US,D,19950123,000000,13.0675,13.2434,13.0213,13.2434,212175.43356227,0
+GPC.US,D,19950124,000000,13.2022,13.3329,13.1108,13.156,262343.8414788,0
+GPC.US,D,19950125,000000,13.2022,13.3329,13.1108,13.156,170079.14384507,0
+GPC.US,D,19950126,000000,13.156,13.2434,13.1108,13.2434,145842.44107915,0
+GPC.US,D,19950127,000000,13.3329,13.3791,13.156,13.2926,266174.38408286,0
+GPC.US,D,19950130,000000,13.2434,13.2926,13.1108,13.1108,145842.44107915,0
+GPC.US,D,19950131,000000,13.1108,13.3329,13.0213,13.0213,181981.80464847,0
+GPC.US,D,19950201,000000,13.1108,13.156,13.0213,13.0213,161361.98872381,0
+GPC.US,D,19950202,000000,13.0213,13.0675,12.8494,12.8897,186873.50420764,0
+GPC.US,D,19950203,000000,12.9771,13.3791,12.9329,13.2022,415841.26331569,0
+GPC.US,D,19950206,000000,13.0675,13.2926,13.0675,13.2022,292748.0739302,0
+GPC.US,D,19950207,000000,13.2926,13.2926,13.156,13.2926,186024.9856069,0
+GPC.US,D,19950208,000000,13.2926,13.555,13.2926,13.4645,388838.22712602,0
+GPC.US,D,19950209,000000,13.4645,13.7801,13.4645,13.7378,416689.78191643,0
+GPC.US,D,19950210,000000,13.6877,13.7378,13.5118,13.7378,412864.32635435,0
+GPC.US,D,19950213,000000,13.7801,13.8666,13.7378,13.8214,191125.25388688,0
+GPC.US,D,19950214,000000,13.8214,13.8214,13.6435,13.7801,288281.65107979,0
+GPC.US,D,19950215,000000,13.7801,13.956,13.7801,13.956,491952.56787519,0
+GPC.US,D,19950216,000000,13.956,13.956,13.8214,13.9127,295938.66665432,0
+GPC.US,D,19950217,000000,13.956,14.0455,13.9127,13.956,379061.94986643,0
+GPC.US,D,19950221,000000,13.956,14.0002,13.8214,13.8666,320170.28237827,0
+GPC.US,D,19950222,000000,13.9127,13.9127,13.7801,13.7801,376297.65125947,0
+GPC.US,D,19950223,000000,13.8214,13.9127,13.7801,13.8666,396708.89846332,0
+GPC.US,D,19950224,000000,13.8666,13.9127,13.8214,13.9127,230882.52170587,0
+GPC.US,D,19950227,000000,13.9127,13.9127,13.6877,13.7801,207922.66647463,0
+GPC.US,D,19950228,000000,13.6877,13.8214,13.6012,13.8214,451132.10828428,0
+GPC.US,D,19950301,000000,13.6877,13.7801,13.6435,13.7378,281479.25855636,0
+GPC.US,D,19950302,000000,13.6877,13.6877,13.5118,13.6435,390117.10947749,0
+GPC.US,D,19950303,000000,13.555,13.7378,13.555,13.6435,142014.95070028,0
+GPC.US,D,19950306,000000,13.4902,13.8508,13.4468,13.8508,244915.63568667,0
+GPC.US,D,19950307,000000,13.8508,13.8508,13.5816,13.8018,177306.81307726,0
+GPC.US,D,19950308,000000,13.7575,13.8018,13.6672,13.7575,205580.59235125,0
+GPC.US,D,19950309,000000,13.7152,13.7575,13.5816,13.6672,147544.5653226,0
+GPC.US,D,19950310,000000,13.7575,13.9855,13.6672,13.9855,214512.42064367,0
+GPC.US,D,19950313,000000,13.9855,14.0671,13.9855,14.0259,133937.74545896,0
+GPC.US,D,19950314,000000,13.9855,14.1585,13.9855,14.0671,253204.46187398,0
+GPC.US,D,19950315,000000,14.0259,14.1201,13.8922,13.9855,182835.41029118,0
+GPC.US,D,19950316,000000,14.0259,14.1201,13.9855,14.1201,73770.247844507,0
+GPC.US,D,19950317,000000,14.1201,14.1585,14.0259,14.1201,522353.74810139,0
+GPC.US,D,19950320,000000,14.0671,14.2912,14.0671,14.1201,585705.73398959,0
+GPC.US,D,19950321,000000,14.1201,14.2539,14.0671,14.1585,643115.03744744,0
+GPC.US,D,19950322,000000,14.1585,14.1585,13.9334,13.9334,205798.31774761,0
+GPC.US,D,19950323,000000,13.9334,14.0259,13.8018,13.9334,198351.90571067,0
+GPC.US,D,19950324,000000,13.9855,14.1585,13.9334,13.9855,266599.66079162,0
+GPC.US,D,19950327,000000,14.0671,14.2539,14.0259,14.0671,220465.27715797,0
+GPC.US,D,19950328,000000,14.1585,14.2106,14.1201,14.2106,414354.82965181,0
+GPC.US,D,19950329,000000,14.1585,14.3462,14.1201,14.3462,311246.593353,0
+GPC.US,D,19950330,000000,14.3462,14.3462,14.1585,14.2106,161997.86897017,0
+GPC.US,D,19950331,000000,14.2106,14.2912,14.0259,14.2912,228754.10334527,0
+GPC.US,D,19950403,000000,14.2912,14.3462,14.2539,14.3462,231943.678661,0
+GPC.US,D,19950404,000000,14.3462,14.3462,14.2106,14.2912,151584.69405585,0
+GPC.US,D,19950405,000000,14.2539,14.2912,14.1585,14.2912,196655.88591759,0
+GPC.US,D,19950406,000000,14.2912,14.3462,14.2539,14.2912,140529.53444479,0
+GPC.US,D,19950407,000000,14.3462,14.3462,14.2539,14.3462,248527.43548597,0
+GPC.US,D,19950410,000000,14.3462,14.3462,14.1585,14.2539,127557.57741911,0
+GPC.US,D,19950411,000000,14.3462,14.3856,14.2539,14.3462,258305.74756234,0
+GPC.US,D,19950412,000000,14.2912,14.2912,14.1585,14.1585,162636.80144172,0
+GPC.US,D,19950413,000000,14.2106,14.3462,14.2106,14.2912,132446.2247531,0
+GPC.US,D,19950417,000000,14.3462,14.3462,14.0671,14.0671,358231.53040419,0
+GPC.US,D,19950418,000000,14.1585,14.2106,14.0671,14.0671,148603.68746092,0
+GPC.US,D,19950419,000000,14.1201,14.2106,14.0671,14.1201,313159.32113404,0
+GPC.US,D,19950420,000000,14.1585,14.2106,14.0259,14.1201,292110.15886705,0
+GPC.US,D,19950421,000000,14.2912,14.3856,14.2106,14.2539,701362.6854221,0
+GPC.US,D,19950424,000000,14.2912,14.3462,14.1201,14.1201,731550.20988553,0
+GPC.US,D,19950425,000000,14.0671,14.0671,14.0259,14.0259,145842.44107915,0
+GPC.US,D,19950426,000000,14.1201,14.2106,14.0259,14.1201,291043.91486996,0
+GPC.US,D,19950427,000000,14.1201,14.1201,13.8018,13.8508,242572.5441549,0
+GPC.US,D,19950428,000000,13.9334,13.9334,13.8018,13.8922,271487.29071722,0
+GPC.US,D,19950501,000000,13.8508,13.8922,13.6258,13.7152,308264.56934969,0
+GPC.US,D,19950502,000000,13.6258,13.8922,13.6258,13.8922,388413.96782565,0
+GPC.US,D,19950503,000000,13.9855,14.0671,13.8922,14.0259,229181.41487083,0
+GPC.US,D,19950504,000000,14.0671,14.1201,13.8508,13.8922,255121.25928859,0
+GPC.US,D,19950505,000000,13.9334,13.9334,13.6672,13.6672,154136.35430843,0
+GPC.US,D,19950508,000000,13.7152,13.8922,13.7152,13.8018,352060.94849355,0
+GPC.US,D,19950509,000000,13.8018,14.0259,13.7575,13.9855,704975.50262979,0
+GPC.US,D,19950510,000000,14.0259,14.0671,13.8922,13.9334,366947.66811704,0
+GPC.US,D,19950511,000000,13.9334,13.9855,13.8508,13.8508,123516.43127746,0
+GPC.US,D,19950512,000000,13.8922,13.9855,13.8508,13.9855,285519.38728961,0
+GPC.US,D,19950515,000000,13.9855,14.2106,13.9334,14.1201,110972.80318575,0
+GPC.US,D,19950516,000000,14.1585,14.4789,14.1585,14.2912,316557.46517058,0
+GPC.US,D,19950517,000000,14.2912,14.2912,13.9855,14.0671,215999.87171595,0
+GPC.US,D,19950518,000000,14.0671,14.1585,13.8922,13.9334,147963.73758099,0
+GPC.US,D,19950519,000000,13.8922,13.9855,13.8018,13.8508,228754.10334527,0
+GPC.US,D,19950522,000000,13.9334,14.0671,13.8508,13.8922,170716.04149983,0
+GPC.US,D,19950523,000000,13.9334,13.9334,13.6672,13.8922,290832.29392398,0
+GPC.US,D,19950524,000000,13.8508,13.9855,13.8018,13.9334,125648.91927166,0
+GPC.US,D,19950525,000000,13.8922,13.9334,13.7152,13.8508,145206.56083279,0
+GPC.US,D,19950526,000000,13.8018,13.8508,13.6258,13.7575,227686.84193979,0
+GPC.US,D,19950530,000000,13.7575,13.8018,13.6672,13.7152,246403.08675895,0
+GPC.US,D,19950531,000000,13.6672,14.1585,13.6672,14.0671,976037.51663825,0
+GPC.US,D,19950601,000000,13.9855,14.0671,13.8508,14.0259,300825.27917151,0
+GPC.US,D,19950602,000000,13.9855,14.1585,13.8508,14.0259,415629.64236971,0
+GPC.US,D,19950605,000000,14.0259,14.2106,13.9855,14.1585,326128.22593453,0
+GPC.US,D,19950606,000000,14.2333,14.3679,14.1791,14.2725,573804.09059458,0
+GPC.US,D,19950607,000000,14.1791,14.2333,14.0455,14.0976,161575.64448659,0
+GPC.US,D,19950608,000000,14.1791,14.2333,14.0976,14.1418,857837.04422032,0
+GPC.US,D,19950609,000000,14.0976,14.1418,14.0082,14.0082,86953.825816168,0
+GPC.US,D,19950612,000000,14.0455,14.1791,13.956,14.1791,287856.37437103,0
+GPC.US,D,19950613,000000,14.1791,14.2333,14.0976,14.1791,146056.09684192,0
+GPC.US,D,19950614,000000,14.1791,14.2725,14.0455,14.2333,119481.38958619,0
+GPC.US,D,19950615,000000,14.1791,14.2725,14.0455,14.2725,255121.25928859,0
+GPC.US,D,19950616,000000,14.2333,14.2725,14.1418,14.2725,746003.51353311,0
+GPC.US,D,19950619,000000,14.3236,14.3236,14.1791,14.3236,180284.76744699,0
+GPC.US,D,19950620,000000,14.2725,14.2725,14.0455,14.1791,163489.38967603,0
+GPC.US,D,19950621,000000,14.1791,14.1791,14.0455,14.0455,200267.6857169,0
+GPC.US,D,19950622,000000,14.0455,14.0455,13.8745,14.0082,622065.87518046,0
+GPC.US,D,19950623,000000,13.9127,14.0082,13.8745,14.0082,450280.53745835,0
+GPC.US,D,19950626,000000,13.9127,14.0455,13.8214,13.8214,152007.93594781,0
+GPC.US,D,19950627,000000,13.956,14.0455,13.9127,13.956,474945.56915823,0
+GPC.US,D,19950628,000000,14.0082,14.0976,13.8214,13.8745,321238.56119215,0
+GPC.US,D,19950629,000000,13.8745,13.8745,13.555,13.6435,411166.27174448,0
+GPC.US,D,19950630,000000,13.7319,13.7801,13.6435,13.6877,547229.38333886,0
+GPC.US,D,19950703,000000,13.6877,13.7319,13.6435,13.6877,268515.44079785,0
+GPC.US,D,19950705,000000,13.7319,13.7319,13.4214,13.555,1232646.2269991,0
+GPC.US,D,19950706,000000,13.6435,13.7319,13.5944,13.6877,1350845.6820086,0
+GPC.US,D,19950707,000000,13.6877,13.7319,13.555,13.5944,1079151.8573875,0
+GPC.US,D,19950710,000000,13.5944,13.7319,13.5944,13.6435,890358.50353998,0
+GPC.US,D,19950711,000000,13.6435,13.6435,13.5068,13.5944,1930181.4220424,0
+GPC.US,D,19950712,000000,13.6877,13.6877,13.4214,13.5068,546165.17415856,0
+GPC.US,D,19950713,000000,13.555,13.555,13.3713,13.3713,857837.04422032,0
+GPC.US,D,19950714,000000,13.4214,13.4578,13.1019,13.3279,1010266.1872433,0
+GPC.US,D,19950717,000000,13.3279,13.3279,12.9171,13.1943,485577.48687731,0
+GPC.US,D,19950718,000000,13.1943,13.3713,13.1943,13.3713,454536.35677117,0
+GPC.US,D,19950719,000000,13.3279,13.3713,13.2799,13.3713,663095.92090056,0
+GPC.US,D,19950720,000000,13.3279,13.5068,13.3279,13.4214,614410.89442272,0
+GPC.US,D,19950721,000000,13.4578,13.555,13.4214,13.4578,600592.4536131,0
+GPC.US,D,19950724,000000,13.5068,13.6435,13.4578,13.5944,503648.69477457,0
+GPC.US,D,19950725,000000,13.555,13.7319,13.555,13.6877,286583.59646991,0
+GPC.US,D,19950726,000000,13.6435,13.8214,13.5068,13.555,503857.26349537,0
+GPC.US,D,19950727,000000,13.5944,13.5944,13.4578,13.555,724324.57547013,0
+GPC.US,D,19950728,000000,13.555,13.7319,13.555,13.6877,733252.33412897,0
+GPC.US,D,19950731,000000,13.5944,13.6877,13.5944,13.6435,122884.62066469,0
+GPC.US,D,19950801,000000,13.6435,13.6877,13.5944,13.6877,679462.96973758,0
+GPC.US,D,19950802,000000,13.6877,13.8745,13.6877,13.8214,733886.17955854,0
+GPC.US,D,19950803,000000,13.7319,13.7801,13.5944,13.6877,357799.13183666,0
+GPC.US,D,19950804,000000,13.6877,13.7319,13.6877,13.7319,244062.03004396,0
+GPC.US,D,19950807,000000,13.8214,13.9127,13.7319,13.7801,618022.69422202,0
+GPC.US,D,19950808,000000,13.7801,13.8745,13.6435,13.6877,286583.59646991,0
+GPC.US,D,19950809,000000,13.7319,13.7319,13.6435,13.6435,333351.82553314,0
+GPC.US,D,19950810,000000,13.7319,13.8214,13.6877,13.6877,229393.03581682,0
+GPC.US,D,19950811,000000,13.6877,13.7319,13.6435,13.6435,168376.00219323,0
+GPC.US,D,19950814,000000,13.6435,13.8214,13.6435,13.8214,137550.56266666,0
+GPC.US,D,19950815,000000,13.7801,13.8214,13.6877,13.8214,310183.40158109,0
+GPC.US,D,19950816,000000,13.8214,13.8214,13.5944,13.6877,1791565.632787,0
+GPC.US,D,19950817,000000,13.6877,13.6877,13.6435,13.6435,1173325.2131686,0
+GPC.US,D,19950818,000000,13.6877,13.7319,13.6435,13.7319,779596.30389182,0
+GPC.US,D,19950821,000000,13.7801,13.8214,13.6877,13.6877,633116.96515793,0
+GPC.US,D,19950822,000000,13.6877,13.8214,13.6877,13.7801,1483513.7017917,0
+GPC.US,D,19950823,000000,13.7801,13.9127,13.6435,13.9127,1837484.3258411,0
+GPC.US,D,19950824,000000,13.956,14.1791,13.9127,14.0082,330165.3024426,0
+GPC.US,D,19950825,000000,14.0082,14.3236,14.0082,14.3236,431570.39708956,0
+GPC.US,D,19950828,000000,14.3236,14.3236,14.0976,14.1418,397986.7634064,0
+GPC.US,D,19950829,000000,14.1418,14.2333,14.0455,14.2333,306992.80885697,0
+GPC.US,D,19950830,000000,14.1418,14.1791,14.0976,14.1418,315493.25599027,0
+GPC.US,D,19950831,000000,14.1791,14.2725,14.1791,14.2333,198565.56147345,0
+GPC.US,D,19950901,000000,14.2333,14.3236,14.2333,14.3236,93760.287973168,0
+GPC.US,D,19950905,000000,14.3236,14.4996,14.3236,14.4584,138618.84148054,0
+GPC.US,D,19950906,000000,14.5232,14.5232,14.3856,14.5232,287220.49412467,0
+GPC.US,D,19950907,000000,14.4357,14.4357,14.3462,14.3856,343980.69102705,0
+GPC.US,D,19950908,000000,14.4357,14.4357,14.3462,14.3856,163059.02592529,0
+GPC.US,D,19950911,000000,14.3462,14.3856,14.2539,14.2912,325274.62029182,0
+GPC.US,D,19950912,000000,14.2912,14.5723,14.2539,14.5723,216423.11360793,0
+GPC.US,D,19950913,000000,14.4789,14.5232,14.3462,14.3462,210261.68837283,0
+GPC.US,D,19950914,000000,14.3856,14.5232,14.3462,14.5232,206009.9386936,0
+GPC.US,D,19950915,000000,14.5723,14.5723,14.2539,14.2539,563382.7764131,0
+GPC.US,D,19950918,000000,14.2106,14.4789,14.1585,14.4789,1393369.2832514,0
+GPC.US,D,19950919,000000,14.4789,14.4789,14.3462,14.4357,257026.86521087,0
+GPC.US,D,19950920,000000,14.3856,14.8476,14.3856,14.7954,473032.84137719,0
+GPC.US,D,19950921,000000,14.7954,14.8859,14.6185,14.7512,346531.33387123,0
+GPC.US,D,19950922,000000,14.6598,14.7119,14.5232,14.5232,189636.78540621,0
+GPC.US,D,19950925,000000,14.5723,14.6598,14.4357,14.4789,125430.1764669,0
+GPC.US,D,19950926,000000,14.4357,14.6598,14.4357,14.5232,338882.45756385,0
+GPC.US,D,19950927,000000,14.4789,14.6185,14.4357,14.5723,339310.7864978,0
+GPC.US,D,19950928,000000,14.5232,14.6185,14.5232,14.6185,71856.502655073,0
+GPC.US,D,19950929,000000,14.5723,14.6598,14.5232,14.6185,300617.72785911,0
+GPC.US,D,19951002,000000,14.6598,14.7512,14.5723,14.7512,304017.90671243,0
+GPC.US,D,19951003,000000,14.7119,14.7512,14.5723,14.6598,257026.86521087,0
+GPC.US,D,19951004,000000,14.6185,14.6598,14.3462,14.3856,227052.99651022,0
+GPC.US,D,19951005,000000,14.2912,14.4789,14.2106,14.4789,268087.1118639,0
+GPC.US,D,19951006,000000,14.4789,14.6598,14.4357,14.6185,103748.18617874,0
+GPC.US,D,19951009,000000,14.4789,14.5723,14.4357,14.4789,172416.13092648,0
+GPC.US,D,19951010,000000,14.4789,14.6185,14.4357,14.5232,422008.79300115,0
+GPC.US,D,19951011,000000,14.5232,14.5723,14.4789,14.4789,260646.80427733,0
+GPC.US,D,19951012,000000,14.5232,14.5232,14.3856,14.4357,131812.37932353,0
+GPC.US,D,19951013,000000,14.4357,14.5232,14.3856,14.3856,374807.14796201,0
+GPC.US,D,19951016,000000,14.3856,14.4789,14.3856,14.4357,2115138.1288354,0
+GPC.US,D,19951017,000000,14.4357,14.6185,14.3856,14.5723,366096.09729112,0
+GPC.US,D,19951018,000000,14.5232,14.5723,14.4357,14.4789,240873.47213663,0
+GPC.US,D,19951019,000000,14.4789,14.5723,14.4357,14.5723,1143565.0002308,0
+GPC.US,D,19951020,000000,14.4789,14.5723,14.4789,14.5232,231943.678661,0
+GPC.US,D,19951023,000000,14.4789,14.5232,14.3856,14.4789,216637.7867791,0
+GPC.US,D,19951024,000000,14.5232,14.5723,14.4789,14.5723,154772.23455478,0
+GPC.US,D,19951025,000000,14.5723,14.5723,14.3462,14.4789,329529.42219625,0
+GPC.US,D,19951026,000000,14.3856,14.4357,14.3462,14.3856,313371.95948843,0
+GPC.US,D,19951027,000000,14.3462,14.3856,14.2539,14.3462,184113.27523426,0
+GPC.US,D,19951030,000000,14.3462,14.5232,14.3462,14.5232,191338.90964965,0
+GPC.US,D,19951031,000000,14.4789,14.5232,14.3856,14.4357,244915.63568667,0
+GPC.US,D,19951101,000000,14.4357,14.5232,14.2912,14.3462,503648.69477457,0
+GPC.US,D,19951102,000000,14.3856,14.4789,14.3462,14.3856,799578.20475334,0
+GPC.US,D,19951103,000000,14.4789,14.5232,14.4357,14.4789,853364.51691955,0
+GPC.US,D,19951106,000000,14.4357,14.5723,14.3856,14.4357,358013.80500783,0
+GPC.US,D,19951107,000000,14.4357,14.4789,14.3462,14.3856,322513.37391005,0
+GPC.US,D,19951108,000000,14.4357,14.4357,14.2912,14.3462,352909.46709428,0
+GPC.US,D,19951109,000000,14.3856,14.3856,14.1585,14.2539,237683.8968209,0
+GPC.US,D,19951110,000000,14.2106,14.3462,14.2106,14.3462,1016856.9588208,0
+GPC.US,D,19951113,000000,14.3856,14.3856,14.2106,14.2539,252995.89315317,0
+GPC.US,D,19951114,000000,14.1585,14.3856,14.1585,14.3462,412444.13668756,0
+GPC.US,D,19951115,000000,14.2912,14.4357,14.2539,14.4357,120325.83855335,0
+GPC.US,D,19951116,000000,14.3856,14.3856,14.2539,14.3856,310395.02252708,0
+GPC.US,D,19951117,000000,14.3856,14.3856,14.2539,14.3462,303594.66482045,0
+GPC.US,D,19951120,000000,14.3856,14.3856,14.2912,14.3856,185598.69148975,0
+GPC.US,D,19951121,000000,14.3462,14.4357,14.3462,14.4357,207072.11305711,0
+GPC.US,D,19951122,000000,14.4357,14.4357,14.2912,14.2912,133088.20944982,0
+GPC.US,D,19951124,000000,14.3462,14.4789,14.2912,14.3856,134148.34899655,0
+GPC.US,D,19951127,000000,14.3856,14.4789,14.3462,14.3856,253416.08281996,0
+GPC.US,D,19951128,000000,14.2912,14.4789,14.2106,14.3856,558492.09426232,0
+GPC.US,D,19951129,000000,14.4357,14.5723,14.3462,14.5232,453260.52664488,0
+GPC.US,D,19951130,000000,14.5232,14.8476,14.5232,14.7512,403720.87711594,0
+GPC.US,D,19951201,000000,14.7954,14.938,14.7512,14.7512,455383.85796352,0
+GPC.US,D,19951204,000000,14.8859,14.9792,14.7512,14.7512,401811.20156008,0
+GPC.US,D,19951205,000000,14.6598,15.0736,14.6185,15.0736,550204.28548341,0
+GPC.US,D,19951206,000000,15.0038,15.049,14.8249,14.8642,236407.04928622,0
+GPC.US,D,19951207,000000,14.8249,15.0038,14.7738,14.9596,244273.65098995,0
+GPC.US,D,19951208,000000,15.0038,15.1935,14.9596,15.0038,205158.36786767,0
+GPC.US,D,19951211,000000,15.049,15.3242,15.049,15.1935,521502.17727547,0
+GPC.US,D,19951212,000000,15.1935,15.4176,15.0992,15.4176,230455.21018033,0
+GPC.US,D,19951213,000000,15.3724,15.4176,15.2329,15.2839,196866.48945518,0
+GPC.US,D,19951214,000000,15.3242,15.4176,15.2839,15.3724,206009.9386936,0
+GPC.US,D,19951215,000000,15.3724,15.3724,15.0992,15.3242,718791.90862263,0
+GPC.US,D,19951218,000000,15.3242,15.3242,14.8249,14.8642,322726.01226443,0
+GPC.US,D,19951219,000000,14.8642,15.2329,14.7738,15.1935,380974.67764747,0
+GPC.US,D,19951220,000000,15.049,15.1394,14.592,14.6333,433272.52133301,0
+GPC.US,D,19951221,000000,14.7738,15.1394,14.7738,15.1394,306142.25543945,0
+GPC.US,D,19951222,000000,15.1394,15.2329,14.9596,15.0038,183260.68699994,0
+GPC.US,D,19951226,000000,15.049,15.1394,14.9153,15.049,138185.42550462,0
+GPC.US,D,19951227,000000,14.9153,15.0038,14.7335,14.8249,156047.04727267,0
+GPC.US,D,19951228,000000,14.7738,15.0992,14.7335,14.9153,259797.2682682,0
+GPC.US,D,19951229,000000,14.9596,15.049,14.8642,15.049,365241.47424002,0
+GPC.US,D,19960102,000000,15.049,15.3242,14.9596,15.1935,423069.94995627,0
+GPC.US,D,19960103,000000,15.1935,15.3724,15.1394,15.1394,371410.02133387,0
+GPC.US,D,19960104,000000,15.0992,15.1935,14.9153,15.0038,299973.7083456,0
+GPC.US,D,19960105,000000,15.0038,15.049,14.9153,14.9153,186658.83103647,0
+GPC.US,D,19960108,000000,14.8642,15.049,14.8642,15.0038,71856.502655073,0
+GPC.US,D,19960109,000000,14.9596,15.0038,14.7738,14.8642,254478.25718348,0
+GPC.US,D,19960110,000000,14.7738,14.8249,14.6835,14.7738,217276.71925063,0
+GPC.US,D,19960111,000000,14.8249,14.8642,14.7738,14.8642,463887.35732199,0
+GPC.US,D,19960112,000000,14.8642,15.0038,14.8249,14.9596,242783.14769249,0
+GPC.US,D,19960115,000000,14.9596,15.0992,14.9153,14.9596,445608.59811233,0
+GPC.US,D,19960116,000000,14.9596,15.1394,14.9153,15.0992,433698.81545017,0
+GPC.US,D,19960117,000000,15.0992,15.2839,15.0038,15.1935,324849.34358306,0
+GPC.US,D,19960118,000000,15.1935,15.2329,15.0992,15.0992,589325.67305605,0
+GPC.US,D,19960119,000000,14.8642,15.0992,14.8642,15.0992,517889.36006777,0
+GPC.US,D,19960122,000000,15.0992,15.4176,15.0038,15.4176,530643.59169709,0
+GPC.US,D,19960123,000000,15.4176,15.4176,15.2329,15.4176,262343.8414788,0
+GPC.US,D,19960124,000000,15.5602,15.74,15.4657,15.6908,396073.01821696,0
+GPC.US,D,19960125,000000,15.6496,15.7843,15.4657,15.7843,249806.31783744,0
+GPC.US,D,19960126,000000,15.6908,15.6908,15.509,15.6496,202180.41349794,0
+GPC.US,D,19960129,000000,15.7843,15.8333,15.509,15.6908,477489.09014366,0
+GPC.US,D,19960130,000000,15.7843,15.9671,15.509,15.9671,916512.00372052,0
+GPC.US,D,19960131,000000,15.8737,16.3347,15.8333,16.3347,680952.45562664,0
+GPC.US,D,19960201,000000,16.2914,16.2914,15.9671,16.199,219824.30986964,0
+GPC.US,D,19960202,000000,16.1076,16.2914,16.0574,16.0574,288923.63577651,0
+GPC.US,D,19960205,000000,16.0151,16.2914,16.0151,16.2914,491106.08409123,0
+GPC.US,D,19960206,000000,16.2402,16.2914,16.1076,16.1509,176672.96764769,0
+GPC.US,D,19960207,000000,16.1076,16.2402,16.1076,16.1509,211320.81051116,0
+GPC.US,D,19960208,000000,16.0574,16.5155,16.0574,16.4733,528097.01848648,0
+GPC.US,D,19960209,000000,16.4733,16.6098,16.3347,16.3838,433485.1596874,0
+GPC.US,D,19960212,000000,16.4733,16.8841,16.4733,16.7494,356743.06192352,0
+GPC.US,D,19960213,000000,16.6993,16.7494,16.3347,16.428,379276.6230376,0
+GPC.US,D,19960214,000000,16.428,16.5655,16.3838,16.5155,210474.32672721,0
+GPC.US,D,19960215,000000,16.3838,16.428,16.3347,16.3838,163702.02803041,0
+GPC.US,D,19960216,000000,16.3838,16.3838,16.1509,16.2914,794689.55741934,0
+GPC.US,D,19960220,000000,16.199,16.2402,16.0151,16.1509,272122.15355518,0
+GPC.US,D,19960221,000000,16.199,16.2402,16.1509,16.1509,605482.11835548,0
+GPC.US,D,19960222,000000,16.2402,16.5155,16.199,16.5155,285947.71622356,0
+GPC.US,D,19960223,000000,16.6098,16.6098,16.0574,16.2914,483020.73958276,0
+GPC.US,D,19960226,000000,16.1509,16.199,16.0151,16.0574,471327.66490856,0
+GPC.US,D,19960227,000000,15.9671,16.0574,15.6908,16.0574,341856.34230001,0
+GPC.US,D,19960228,000000,16.0574,16.199,15.6908,15.6908,418178.2503971,0
+GPC.US,D,19960229,000000,15.5985,15.9228,15.5602,15.6908,731550.20988553,0
+GPC.US,D,19960301,000000,15.8333,15.8333,15.4657,15.74,314218.44327237,0
+GPC.US,D,19960304,000000,15.74,16.0151,15.6908,15.8333,297636.72126418,0
+GPC.US,D,19960305,000000,15.7843,16.0151,15.6908,16.0151,458787.08904202,0
+GPC.US,D,19960306,000000,15.9042,15.9523,15.6791,15.8117,368430.03214735,0
+GPC.US,D,19960307,000000,15.7194,15.7685,15.6279,15.7194,162636.80144172,0
+GPC.US,D,19960308,000000,15.5846,15.5846,15.3528,15.4432,331014.83845173,0
+GPC.US,D,19960311,000000,15.3528,15.7194,15.3528,15.6791,444967.630824,0
+GPC.US,D,19960312,000000,15.7194,15.8609,15.6279,15.8609,602291.52563136,0
+GPC.US,D,19960313,000000,15.7685,15.9042,15.7194,15.8117,246403.08675895,0
+GPC.US,D,19960314,000000,15.8609,16.2757,15.7685,16.1872,357374.8725363,0
+GPC.US,D,19960315,000000,16.2275,16.4614,16.135,16.4113,1073197.9834648,0
+GPC.US,D,19960318,000000,16.4614,16.6914,16.3681,16.6442,495138.07355734,0
+GPC.US,D,19960319,000000,16.7367,17.062,16.7367,17.062,714328.5379974,0
+GPC.US,D,19960320,000000,17.0187,17.2036,16.7868,16.7868,682654.5798701,0
+GPC.US,D,19960321,000000,16.7367,16.828,16.4614,16.601,332080.06504043,0
+GPC.US,D,19960322,000000,16.6914,17.062,16.601,16.601,393516.27092241,0
+GPC.US,D,19960325,000000,16.6442,16.7367,16.3681,16.6442,985816.84612302,0
+GPC.US,D,19960326,000000,16.5528,16.7367,16.5528,16.6442,659692.68982205,0
+GPC.US,D,19960327,000000,16.6914,16.6914,16.3681,16.4113,347599.61268511,0
+GPC.US,D,19960328,000000,16.3179,16.5528,16.1872,16.5528,619933.38718627,0
+GPC.US,D,19960329,000000,16.601,16.7367,16.5086,16.6442,428812.20293297,0
+GPC.US,D,19960401,000000,16.6914,16.7367,16.5086,16.601,365030.87070243,0
+GPC.US,D,19960402,000000,16.7367,16.7367,16.601,16.6442,468353.7801724,0
+GPC.US,D,19960403,000000,16.5528,16.6442,16.4614,16.601,265324.84807373,0
+GPC.US,D,19960404,000000,16.601,16.8753,16.5528,16.828,476857.27953088,0
+GPC.US,D,19960408,000000,16.828,16.828,16.4614,16.601,524269.52810762,0
+GPC.US,D,19960409,000000,16.5086,16.5086,16.3179,16.4113,452837.28475291,0
+GPC.US,D,19960410,000000,16.3681,16.5086,16.2275,16.4113,513636.59298014,0
+GPC.US,D,19960411,000000,16.3681,16.4614,15.9523,16.3681,354613.62615452,0
+GPC.US,D,19960412,000000,16.3179,16.601,16.2275,16.5528,232586.68076611,0
+GPC.US,D,19960415,000000,16.5086,16.5528,16.2757,16.3681,206432.16317717,0
+GPC.US,D,19960416,000000,16.5086,16.5086,16.3179,16.4614,178366.95262398,0
+GPC.US,D,19960417,000000,16.4614,16.6442,16.4614,16.6442,274035.89874462,0
+GPC.US,D,19960418,000000,16.6914,16.6914,16.2757,16.2757,213234.55570059,0
+GPC.US,D,19960419,000000,16.3179,16.601,16.2757,16.5086,272549.46508073,0
+GPC.US,D,19960422,000000,16.5086,16.6442,16.3179,16.3681,203459.2958494,0
+GPC.US,D,19960423,000000,16.5086,16.5086,16.3179,16.3681,163912.63156801,0
+GPC.US,D,19960424,000000,16.4113,16.4113,16.3179,16.3681,235344.87492271,0
+GPC.US,D,19960425,000000,16.3179,16.4113,16.2757,16.3681,883134.90394137,0
+GPC.US,D,19960426,000000,16.4113,16.4614,16.2757,16.3681,710932.42877767,0
+GPC.US,D,19960429,000000,16.3179,16.4113,16.3179,16.3681,109271.69635069,0
+GPC.US,D,19960430,000000,16.3179,16.3681,16.2275,16.3681,203244.62267824,0
+GPC.US,D,19960501,000000,16.3179,16.5086,16.2757,16.2757,292110.15886705,0
+GPC.US,D,19960502,000000,16.2757,16.3681,16.0948,16.135,271912.56742598,0
+GPC.US,D,19960503,000000,16.0948,16.3179,15.9042,15.9523,414988.67508137,0
+GPC.US,D,19960506,000000,16.0447,16.2275,15.8117,16.135,1511362.2043569,0
+GPC.US,D,19960507,000000,16.2275,16.2275,15.8609,15.8609,329103.12807909,0
+GPC.US,D,19960508,000000,15.8609,16.2757,15.7685,16.2757,881005.46817237,0
+GPC.US,D,19960509,000000,16.1872,16.2275,16.0948,16.2275,294234.50759408,0
+GPC.US,D,19960510,000000,16.2275,16.2757,16.1872,16.2275,158810.32847124,0
+GPC.US,D,19960513,000000,16.1872,16.2757,16.135,16.2757,314859.41056071,0
+GPC.US,D,19960514,000000,16.3179,16.7367,16.135,16.601,609091.883338,0
+GPC.US,D,19960515,000000,16.5528,16.7868,16.5528,16.6914,622702.7728352,0
+GPC.US,D,19960516,000000,16.6442,16.6914,16.5528,16.6914,201760.22383115,0
+GPC.US,D,19960517,000000,16.6914,16.7367,16.601,16.6914,493230.43281827,0
+GPC.US,D,19960520,000000,16.7367,16.7868,16.5086,16.7367,125858.50540085,0
+GPC.US,D,19960521,000000,16.7367,16.8753,16.6442,16.6914,319318.71155235,0
+GPC.US,D,19960522,000000,16.7868,16.8753,16.7367,16.7868,276799.17994318,0
+GPC.US,D,19960523,000000,16.828,16.828,16.7367,16.7367,282549.57218703,0
+GPC.US,D,19960524,000000,16.7868,16.9274,16.7367,16.828,195588.6245121,0
+GPC.US,D,19960528,000000,16.828,16.8753,16.601,16.6914,224289.71531165,0
+GPC.US,D,19960529,000000,16.6442,16.7868,16.601,16.601,219824.30986964,0
+GPC.US,D,19960530,000000,16.601,16.9686,16.601,16.7868,286797.25223269,0
+GPC.US,D,19960531,000000,17.0187,17.0187,16.7367,16.828,561688.7914368,0
+GPC.US,D,19960603,000000,16.7868,17.1102,16.7868,16.9686,290411.08684879,0
+GPC.US,D,19960604,000000,16.9686,16.9686,16.828,16.828,288496.32425096,0
+GPC.US,D,19960605,000000,16.9145,17.1878,16.8133,17.1465,280207.49806365,0
+GPC.US,D,19960606,000000,17.2772,17.2772,17.003,17.003,183685.96370871,0
+GPC.US,D,19960607,000000,16.9145,17.1465,16.7729,17.1465,392667.75232168,0
+GPC.US,D,19960610,000000,17.0944,17.0944,16.8605,16.9558,113529.55048029,0
+GPC.US,D,19960611,000000,17.0944,17.3774,17.0463,17.0463,285098.18021443,0
+GPC.US,D,19960612,000000,17.003,17.0944,16.9145,17.0463,143290.78082657,0
+GPC.US,D,19960613,000000,17.003,17.2369,16.9558,17.1878,300617.72785911,0
+GPC.US,D,19960614,000000,17.1465,17.1465,17.0944,17.1465,239809.26295633,0
+GPC.US,D,19960617,000000,17.0944,17.3303,17.0944,17.2369,363547.48926373,0
+GPC.US,D,19960618,000000,17.3303,17.3303,17.1878,17.1878,247462.20889727,0
+GPC.US,D,19960619,000000,17.2369,17.4709,17.1465,17.1878,209831.3246221,0
+GPC.US,D,19960620,000000,17.2772,17.3303,17.1878,17.2772,437950.5651294,0
+GPC.US,D,19960621,000000,17.3303,17.3774,17.0944,17.1878,567423.92255474,0
+GPC.US,D,19960624,000000,17.0463,17.1465,16.9558,17.003,302740.04176935,0
+GPC.US,D,19960625,000000,17.003,17.3774,17.003,17.3774,348870.35576942,0
+GPC.US,D,19960626,000000,17.3774,17.4187,17.0463,17.0463,234280.66574241,0
+GPC.US,D,19960627,000000,17.0463,17.2772,17.003,17.2772,208344.89095821,0
+GPC.US,D,19960628,000000,17.3774,17.3774,17.0463,17.0463,314003.77010121,0
+GPC.US,D,19960701,000000,17.1465,17.1465,17.0463,17.0463,262343.8414788,0
+GPC.US,D,19960702,000000,17.0463,17.2772,17.003,17.2772,573592.4696486,0
+GPC.US,D,19960703,000000,17.2772,17.2772,17.0944,17.2369,220465.27715797,0
+GPC.US,D,19960705,000000,17.0944,17.1465,16.8605,16.9145,106936.74408606,0
+GPC.US,D,19960708,000000,16.8133,17.003,16.7209,16.8605,173904.59940715,0
+GPC.US,D,19960709,000000,16.8133,16.9145,16.7729,16.9145,187084.10774524,0
+GPC.US,D,19960710,000000,16.8133,17.003,16.7729,16.9558,385650.68662708,0
+GPC.US,D,19960711,000000,17.003,17.003,16.4899,16.7209,203879.4855162,0
+GPC.US,D,19960712,000000,16.6295,16.6295,16.4456,16.6295,258516.35109994,0
+GPC.US,D,19960715,000000,16.5804,16.5804,16.0713,16.1626,312727.93997492,0
+GPC.US,D,19960716,000000,16.1626,16.1626,15.4657,15.9808,979230.14417916,0
+GPC.US,D,19960717,000000,16.0713,16.0713,15.6496,15.6988,846356.6079005,0
+GPC.US,D,19960718,000000,15.6988,15.9306,15.6988,15.8815,507473.13292825,0
+GPC.US,D,19960719,000000,15.8403,15.8815,15.6496,15.8815,698384.73105236,0
+GPC.US,D,19960722,000000,15.8403,15.8815,15.6496,15.8403,583790.97139176,0
+GPC.US,D,19960723,000000,15.8815,16.0221,15.6988,15.9808,578908.42850814,0
+GPC.US,D,19960724,000000,15.8403,15.9808,15.74,15.8815,376726.99760181,0
+GPC.US,D,19960725,000000,15.9306,15.9306,15.74,15.8403,261707.96123245,0
+GPC.US,D,19960726,000000,15.9306,15.9808,15.6496,15.6988,604629.53012116,0
+GPC.US,D,19960729,000000,15.74,15.791,15.6496,15.6496,275318.85072967,0
+GPC.US,D,19960730,000000,15.6496,15.8403,15.6063,15.74,380128.19386353,0
+GPC.US,D,19960731,000000,15.6988,15.9306,15.6988,15.791,592936.45544696,0
+GPC.US,D,19960801,000000,15.791,15.9808,15.6988,15.8403,569551.32350696,0
+GPC.US,D,19960802,000000,16.0221,16.256,15.9808,16.256,535535.29125627,0
+GPC.US,D,19960805,000000,16.256,16.256,16.1626,16.2128,376514.35924743,0
+GPC.US,D,19960806,000000,16.1155,16.2128,16.0221,16.2128,605691.70448467,0
+GPC.US,D,19960807,000000,16.2128,16.2128,16.0713,16.2128,269575.58034457,0
+GPC.US,D,19960808,000000,16.1626,16.256,16.0221,16.1155,147963.73758099,0
+GPC.US,D,19960809,000000,16.1626,16.2128,16.1155,16.2128,304652.76955038,0
+GPC.US,D,19960812,000000,16.1626,16.1626,15.9808,16.0221,321238.56119215,0
+GPC.US,D,19960813,000000,16.0221,16.1626,15.9808,16.0221,501731.89735995,0
+GPC.US,D,19960814,000000,15.9808,16.0713,15.9808,15.9808,127347.99128991,0
+GPC.US,D,19960815,000000,15.9306,16.0221,15.9306,15.9808,288075.11717577,0
+GPC.US,D,19960816,000000,16.0713,16.2128,16.0221,16.2128,268515.44079785,0
+GPC.US,D,19960819,000000,16.2128,16.256,16.1155,16.2128,237263.70715411,0
+GPC.US,D,19960820,000000,16.1626,16.2128,16.1626,16.1626,250010.81692468,0
+GPC.US,D,19960821,000000,16.1626,16.1626,16.0713,16.1155,487914.47395873,0
+GPC.US,D,19960822,000000,16.0713,16.1626,16.0221,16.0713,337178.29850361,0
+GPC.US,D,19960823,000000,16.0713,16.0713,15.9306,15.9306,349723.96141213,0
+GPC.US,D,19960826,000000,15.9808,15.9808,15.8815,15.9306,626101.93428013,0
+GPC.US,D,19960827,000000,15.8815,16.3071,15.8815,16.0713,444754.99246962,0
+GPC.US,D,19960828,000000,15.9808,16.1155,15.8815,16.0221,194523.39792341,0
+GPC.US,D,19960829,000000,16.0221,16.1155,15.9306,16.0713,779170.00977467,0
+GPC.US,D,19960830,000000,16.1155,16.1626,15.9306,15.9808,193252.65483909,0
+GPC.US,D,19960903,000000,15.8815,16.0713,15.791,15.9808,323360.87510239,0
+GPC.US,D,19960904,000000,15.9602,16.1016,15.9602,16.1016,233429.09491649,0
+GPC.US,D,19960905,000000,16.0574,16.1016,16.0574,16.1016,363547.48926373,0
+GPC.US,D,19960906,000000,16.1016,16.1016,15.9602,16.0094,286371.97552394,0
+GPC.US,D,19960909,000000,16.0574,16.1016,15.9602,16.1016,245765.1716958,0
+GPC.US,D,19960910,000000,16.1509,16.2402,15.9602,16.2402,380763.05670148,0
+GPC.US,D,19960911,000000,16.2402,16.2402,16.1509,16.2402,335693.89965652,0
+GPC.US,D,19960912,000000,16.3414,16.3838,16.1016,16.199,455383.85796352,0
+GPC.US,D,19960913,000000,16.199,16.2914,16.1016,16.2402,609736.9202599,0
+GPC.US,D,19960916,000000,16.3414,16.5233,16.2402,16.482,507682.71905745,0
+GPC.US,D,19960917,000000,16.482,16.5233,16.2914,16.3414,559980.562743,0
+GPC.US,D,19960918,000000,16.2914,16.3414,16.1509,16.2914,571676.68964238,0
+GPC.US,D,19960919,000000,16.2402,16.2914,16.199,16.2402,366096.09729112,0
+GPC.US,D,19960920,000000,16.3414,16.3414,16.1016,16.1016,713052.70787111,0
+GPC.US,D,19960923,000000,16.1016,16.2402,16.0094,16.1509,336973.79941639,0
+GPC.US,D,19960924,000000,16.199,16.2402,16.0574,16.1016,275953.71356762,0
+GPC.US,D,19960925,000000,16.199,16.3414,16.0574,16.3414,933732.65820025,0
+GPC.US,D,19960926,000000,16.4329,16.482,16.3414,16.3838,683713.70200842,0
+GPC.US,D,19960927,000000,16.4329,16.4329,16.2914,16.3838,482599.53250757,0
+GPC.US,D,19960930,000000,16.4329,16.715,16.3838,16.4329,707950.40477435,0
+GPC.US,D,19961001,000000,16.3838,16.6227,16.3838,16.5715,417758.06073031,0
+GPC.US,D,19961002,000000,16.6679,16.6679,16.482,16.482,113104.27377153,0
+GPC.US,D,19961003,000000,16.5233,16.5233,16.2914,16.482,197928.6638187,0
+GPC.US,D,19961004,000000,16.482,16.6679,16.4329,16.5715,269575.58034457,0
+GPC.US,D,19961007,000000,16.5715,16.5715,16.3838,16.482,307627.67169494,0
+GPC.US,D,19961008,000000,16.5715,16.5715,16.4329,16.482,349088.08116577,0
+GPC.US,D,19961009,000000,16.4329,16.5233,16.3414,16.5233,414563.39837262,0
+GPC.US,D,19961010,000000,16.5233,16.5233,16.3838,16.4329,882285.36793224,0
+GPC.US,D,19961011,000000,16.482,16.482,16.2914,16.3838,569976.60021572,0
+GPC.US,D,19961014,000000,16.3414,16.4329,16.2914,16.2914,77811.393986152,0
+GPC.US,D,19961015,000000,16.3414,16.4329,16.2914,16.4329,320598.61131221,0
+GPC.US,D,19961016,000000,16.482,16.5715,16.2914,16.5715,454961.63347994,0
+GPC.US,D,19961017,000000,16.5715,16.5715,16.482,16.5715,325485.22382942,0
+GPC.US,D,19961018,000000,16.5715,16.5715,16.482,16.482,367584.5657718,0
+GPC.US,D,19961021,000000,16.5233,16.5715,16.4329,16.5715,503648.69477457,0
+GPC.US,D,19961022,000000,16.5233,16.5715,16.4329,16.4329,223231.61058172,0
+GPC.US,D,19961023,000000,16.482,16.5233,16.4329,16.482,237472.27587492,0
+GPC.US,D,19961024,000000,16.482,16.5233,16.4329,16.482,627589.3853524,0
+GPC.US,D,19961025,000000,16.4329,16.6227,16.4329,16.5715,517462.04854222,0
+GPC.US,D,19961028,000000,16.5233,16.5715,16.4329,16.4329,430719.84367204,0
+GPC.US,D,19961029,000000,16.482,16.5715,16.3838,16.482,610368.73087268,0
+GPC.US,D,19961030,000000,16.5233,16.5715,16.2914,16.4329,546376.79510454,0
+GPC.US,D,19961031,000000,16.3838,16.482,16.3414,16.4329,391179.283841,0
+GPC.US,D,19961101,000000,16.482,16.5233,16.3838,16.4329,364820.26716483,0
+GPC.US,D,19961104,000000,16.482,16.7563,16.4329,16.482,446668.73765905,0
+GPC.US,D,19961105,000000,16.5715,16.8073,16.5233,16.6227,505988.73408116,0
+GPC.US,D,19961106,000000,16.6679,16.6679,16.482,16.5715,336755.05661165,0
+GPC.US,D,19961107,000000,16.5715,16.8073,16.5715,16.715,437741.9964086,0
+GPC.US,D,19961108,000000,16.8073,16.947,16.6679,16.947,159021.94941722,0
+GPC.US,D,19961111,000000,16.8556,16.947,16.8073,16.8556,164338.92568516,0
+GPC.US,D,19961112,000000,16.947,16.947,16.7563,16.8073,190907.52849053,0
+GPC.US,D,19961113,000000,16.8556,16.8556,16.715,16.8073,454745.94290037,0
+GPC.US,D,19961114,000000,16.8073,16.8073,16.715,16.715,265107.12267737,0
+GPC.US,D,19961115,000000,16.7563,16.8073,16.5715,16.715,505558.37033043,0
+GPC.US,D,19961118,000000,16.7563,16.7563,16.5233,16.5715,606762.01811534,0
+GPC.US,D,19961119,000000,16.6227,16.715,16.4329,16.6227,637368.71483717,0
+GPC.US,D,19961120,000000,16.6679,17.1376,16.6227,17.0905,1372108.5000384,0
+GPC.US,D,19961121,000000,17.2772,17.3706,17.0905,17.1376,491106.08409123,0
+GPC.US,D,19961122,000000,17.1789,17.2301,17.0905,17.0905,337605.61002917,0
+GPC.US,D,19961125,000000,17.1376,17.5633,17.0905,17.5633,452409.97322736,0
+GPC.US,D,19961126,000000,17.6536,17.8415,17.3225,17.4639,1152708.4494692,0
+GPC.US,D,19961127,000000,17.5102,17.5102,17.0905,17.0905,420095.04781171,0
+GPC.US,D,19961129,000000,17.1376,17.1789,16.9008,16.9008,142868.55634299,0
+GPC.US,D,19961202,000000,16.9952,17.5633,16.947,17.5633,334416.03471344,0
+GPC.US,D,19961203,000000,17.4639,17.6035,17.0394,17.0394,307415.03334055,0
+GPC.US,D,19961204,000000,17.0737,17.3058,16.7926,17.0266,405635.63971377,0
+GPC.US,D,19961205,000000,16.9804,16.9804,16.8329,16.9342,469204.33358992,0
+GPC.US,D,19961206,000000,16.8329,16.8841,16.6914,16.8841,620361.71612022,0
+GPC.US,D,19961209,000000,16.8841,16.8841,16.7435,16.8841,374600.614058,0
+GPC.US,D,19961210,000000,16.9342,17.0737,16.8841,16.8841,456024.82525185,0
+GPC.US,D,19961211,000000,16.9342,16.9342,16.601,16.8329,307200.36016939,0
+GPC.US,D,19961212,000000,16.9342,16.9804,16.7926,16.8329,754298.44417078,0
+GPC.US,D,19961213,000000,16.7926,16.9342,16.6512,16.8329,446668.73765905,0
+GPC.US,D,19961216,000000,16.9342,17.0266,16.7926,16.7926,610158.12733509,0
+GPC.US,D,19961217,000000,16.7435,16.8841,16.6512,16.7435,586134.06292353,0
+GPC.US,D,19961218,000000,16.6914,16.9342,16.6512,16.7435,670108.91696158,0
+GPC.US,D,19961219,000000,16.7926,16.9804,16.6512,16.9804,382251.52518215,0
+GPC.US,D,19961220,000000,17.2664,17.2664,16.9342,17.1642,572525.20824312,0
+GPC.US,D,19961223,000000,17.2163,17.2163,16.7926,17.1229,302525.36859818,0
+GPC.US,D,19961224,000000,17.2163,17.2664,17.1642,17.2163,69096.273681688,0
+GPC.US,D,19961226,000000,17.2163,17.3597,17.1229,17.3058,250010.81692468,0
+GPC.US,D,19961227,000000,17.404,17.4552,17.1229,17.1642,237895.51776689,0
+GPC.US,D,19961230,000000,17.2163,17.3597,17.0266,17.0737,279782.22135489,0
+GPC.US,D,19961231,000000,17.0266,17.0737,16.8329,16.8329,450069.93392076,0
+GPC.US,D,19970102,000000,16.7926,16.9342,16.5528,16.8841,340157.27028175,0
+GPC.US,D,19970103,000000,16.9804,17.0737,16.9342,17.0266,805110.87160084,0
+GPC.US,D,19970106,000000,17.1229,17.1229,16.6914,16.8329,777686.62833597,0
+GPC.US,D,19970107,000000,16.7435,16.8841,16.5528,16.6914,1042589.2519261,0
+GPC.US,D,19970108,000000,16.8329,16.8329,16.3179,16.5528,538302.6420884,0
+GPC.US,D,19970109,000000,16.601,16.8329,16.601,16.7435,270635.71989129,0
+GPC.US,D,19970110,000000,16.6512,16.7435,16.5086,16.7435,323996.75534874,0
+GPC.US,D,19970113,000000,16.7926,16.8329,16.4113,16.7435,452409.97322736,0
+GPC.US,D,19970114,000000,16.7926,17.1229,16.7435,16.9342,614835.15372308,0
+GPC.US,D,19970115,000000,16.9342,16.9342,16.7435,16.7435,172630.80409765,0
+GPC.US,D,19970116,000000,16.7926,16.7926,16.5528,16.6512,419457.13274857,0
+GPC.US,D,19970117,000000,16.7435,16.9804,16.6914,16.9804,396073.01821696,0
+GPC.US,D,19970120,000000,16.8841,17.0737,16.8841,17.0266,331653.77092327,0
+GPC.US,D,19970121,000000,16.8841,17.1642,16.7435,17.1229,436252.51051954,0
+GPC.US,D,19970122,000000,17.0266,17.0737,16.6512,16.8329,746003.51353311,0
+GPC.US,D,19970123,000000,16.7435,16.7926,16.3611,16.4614,1003887.0366119,0
+GPC.US,D,19970124,000000,16.5086,16.5528,16.2698,16.5528,1078297.2343363,0
+GPC.US,D,19970127,000000,16.5086,16.6512,16.3179,16.5528,762797.87389568,0
+GPC.US,D,19970128,000000,16.5528,16.601,16.3611,16.4113,365879.38930316,0
+GPC.US,D,19970129,000000,16.3611,16.5086,16.2698,16.5086,890788.86729072,0
+GPC.US,D,19970130,000000,16.5528,16.5528,16.3179,16.5086,412864.32635435,0
+GPC.US,D,19970131,000000,16.5086,16.6914,16.5086,16.6914,856983.43857762,0
+GPC.US,D,19970203,000000,16.6914,16.8329,16.6512,16.7926,778533.11211992,0
+GPC.US,D,19970204,000000,16.7435,16.8329,16.6914,16.8329,402876.42814878,0
+GPC.US,D,19970205,000000,16.8329,16.9342,16.6512,16.7435,464738.92814792,0
+GPC.US,D,19970206,000000,16.7926,16.8329,16.5528,16.7926,503218.33102383,0
+GPC.US,D,19970207,000000,16.7926,17.1229,16.6512,17.0737,578908.42850814,0
+GPC.US,D,19970210,000000,17.0737,17.2163,16.8841,17.0266,312951.76982164,0
+GPC.US,D,19970211,000000,17.0266,17.1642,16.7926,17.1229,403087.03168637,0
+GPC.US,D,19970212,000000,17.1229,17.404,17.0737,17.2163,271064.04882524,0
+GPC.US,D,19970213,000000,17.2664,17.404,17.1229,17.404,590810.07190314,0
+GPC.US,D,19970214,000000,17.3058,17.3597,17.1642,17.2664,293600.66216451,0
+GPC.US,D,19970218,000000,17.2664,17.4552,17.1229,17.4552,712412.75799118,0
+GPC.US,D,19970219,000000,17.3597,17.4984,17.2664,17.4552,540211.30023587,0
+GPC.US,D,19970220,000000,17.4552,17.4552,17.2163,17.404,831045.62897663,0
+GPC.US,D,19970221,000000,17.404,17.4984,17.3058,17.4984,646511.14666719,0
+GPC.US,D,19970224,000000,17.4552,18.0704,17.4552,17.9691,606969.56942775,0
+GPC.US,D,19970225,000000,17.9691,18.0193,17.5947,17.8787,1006437.6794561,0
+GPC.US,D,19970226,000000,17.8266,18.0193,17.5947,18.0193,827435.86399411,0
+GPC.US,D,19970227,000000,17.9288,17.9288,17.7902,17.9288,433911.45380455,0
+GPC.US,D,19970228,000000,17.8266,17.8787,17.6389,17.688,475580.4319962,0
+GPC.US,D,19970303,000000,17.6389,17.8266,17.6389,17.7902,702633.42850641,0
+GPC.US,D,19970304,000000,17.7902,17.8266,17.6693,17.7902,501731.89735995,0
+GPC.US,D,19970305,000000,17.6813,17.9691,17.5898,17.922,2770158.8793114,0
+GPC.US,D,19970306,000000,18.0114,18.0616,17.8218,18.0616,804896.19842967,0
+GPC.US,D,19970307,000000,17.922,18.2503,17.922,18.21,552965.53186519,0
+GPC.US,D,19970310,000000,18.2503,18.3034,18.1098,18.3034,256181.39883532,0
+GPC.US,D,19970311,000000,18.2503,18.2503,17.8218,17.922,533196.26935806,0
+GPC.US,D,19970312,000000,17.922,18.0616,17.922,18.0616,583371.79913336,0
+GPC.US,D,19970313,000000,18.0114,18.3034,17.8218,17.9691,364392.95563928,0
+GPC.US,D,19970314,000000,17.9691,18.2503,17.9691,18.21,447306.65272219,0
+GPC.US,D,19970317,000000,18.21,18.4006,17.9691,18.3034,336542.41825726,0
+GPC.US,D,19970318,000000,18.3034,18.4006,17.9691,18.2503,287005.8209535,0
+GPC.US,D,19970319,000000,18.21,18.2503,17.8709,18.21,247887.48560604,0
+GPC.US,D,19970320,000000,18.21,18.21,17.922,18.0616,284030.91880894,0
+GPC.US,D,19970321,000000,18.0616,18.0616,17.9691,18.0616,470905.44042498,0
+GPC.US,D,19970324,000000,18.1098,18.3506,18.1098,18.21,432002.79565708,0
+GPC.US,D,19970325,000000,18.2503,18.3034,18.1098,18.21,306142.25543945,0
+GPC.US,D,19970326,000000,18.2503,18.2503,18.1098,18.2503,362906.5219754,0
+GPC.US,D,19970327,000000,18.3034,18.3034,17.8218,17.922,237895.51776689,0
+GPC.US,D,19970331,000000,17.922,17.9691,17.6301,17.7815,491106.08409123,0
+GPC.US,D,19970401,000000,17.6813,17.6813,17.353,17.5898,482383.84192801,0
+GPC.US,D,19970402,000000,17.5397,17.5898,17.2507,17.4915,571039.79198763,0
+GPC.US,D,19970403,000000,17.353,17.4424,17.1593,17.2507,340157.27028175,0
+GPC.US,D,19970404,000000,17.062,17.2988,17.062,17.2507,493442.05376425,0
+GPC.US,D,19970407,000000,17.2988,17.4424,17.2507,17.3962,533835.2018296,0
+GPC.US,D,19970408,000000,17.2988,17.4915,17.1102,17.4915,461338.7492946,0
+GPC.US,D,19970409,000000,17.5397,17.5397,17.353,17.4424,210048.03261006,0
+GPC.US,D,19970410,000000,17.3962,17.922,17.353,17.7303,374381.87125324,0
+GPC.US,D,19970411,000000,17.8709,17.8709,17.2114,17.2507,490677.75515729,0
+GPC.US,D,19970414,000000,17.1593,17.2988,17.1102,17.2507,172416.13092648,0
+GPC.US,D,19970415,000000,17.4424,17.5898,17.1593,17.5898,241087.12789941,0
+GPC.US,D,19970416,000000,17.4424,17.9427,17.2988,17.9427,330093.06644662,0
+GPC.US,D,19970417,000000,17.9427,18.091,17.6616,17.7303,341007.82369928,0
+GPC.US,D,19970418,000000,17.7303,18.2317,17.7303,18.2317,315921.58492422,0
+GPC.US,D,19970421,000000,18.2317,18.2317,17.6616,17.9427,263619.67160509,0
+GPC.US,D,19970422,000000,17.9427,17.9427,17.6616,17.9427,278641.70654503,0
+GPC.US,D,19970423,000000,18.0114,18.1618,17.9427,18.1618,309394.91007561,0
+GPC.US,D,19970424,000000,18.2317,18.2317,17.7303,17.9427,211892.59402869,0
+GPC.US,D,19970425,000000,18.0114,18.091,17.8021,18.0114,130535.53178885,0
+GPC.US,D,19970428,000000,18.0114,18.5157,17.9427,18.3034,295652.77489555,0
+GPC.US,D,19970429,000000,18.3034,18.3732,18.091,18.3732,228895.52311206,0
+GPC.US,D,19970430,000000,18.443,18.8705,18.443,18.5157,356877.35983154,0
+GPC.US,D,19970501,000000,18.5157,18.7329,18.3034,18.443,187366.94727881,0
+GPC.US,D,19970502,000000,18.5157,18.8027,18.443,18.8027,216285.76347472,0
+GPC.US,D,19970505,000000,18.7329,19.4435,18.7329,19.3748,332503.30693241,0
+GPC.US,D,19970506,000000,19.2313,19.304,18.8705,19.1634,364967.79138199,0
+GPC.US,D,19970507,000000,19.304,19.3748,18.8027,18.9453,244347.92180272,0
+GPC.US,D,19970508,000000,18.8027,19.2313,18.7329,19.1634,323150.2715648,0
+GPC.US,D,19970509,000000,19.1634,19.304,18.9453,19.1634,414282.59365582,0
+GPC.US,D,19970512,000000,19.1634,19.3748,19.0877,19.3748,242079.10108372,0
+GPC.US,D,19970513,000000,19.3748,19.3748,18.9453,19.2313,295085.0610116,0
+GPC.US,D,19970514,000000,19.3748,19.3748,18.9453,19.1634,384094.051784,0
+GPC.US,D,19970515,000000,19.013,19.2313,18.9453,19.2313,374315.73970762,0
+GPC.US,D,19970516,000000,19.1634,19.1634,18.8705,19.1634,271843.38365518,0
+GPC.US,D,19970519,000000,19.013,19.1634,18.8705,19.1634,123019.93598111,0
+GPC.US,D,19970520,000000,19.0877,19.304,18.8705,19.304,394866.37186148,0
+GPC.US,D,19970521,000000,19.1634,19.1634,19.013,19.1634,259654.83109302,0
+GPC.US,D,19970522,000000,19.0877,19.1634,18.9453,19.0877,287149.27553707,0
+GPC.US,D,19970523,000000,19.0877,19.1634,18.8705,19.1634,239670.89541473,0
+GPC.US,D,19970527,000000,19.1634,19.1634,19.013,19.1634,401526.32720971,0
+GPC.US,D,19970528,000000,19.013,19.1634,18.8705,19.0877,307415.03334055,0
+GPC.US,D,19970529,000000,19.0877,19.304,19.013,19.304,291681.82993311,0
+GPC.US,D,19970530,000000,19.0877,19.1634,19.013,19.1634,405635.63971377,0
+GPC.US,D,19970602,000000,19.304,19.3748,19.0877,19.304,365953.66011594,0
+GPC.US,D,19970603,000000,19.1634,19.4435,19.0877,19.3748,272837.39165628,0
+GPC.US,D,19970604,000000,19.297,19.4376,19.1555,19.1555,721981.48393835,0
+GPC.US,D,19970605,000000,19.0072,19.4376,19.0072,19.4376,345119.17102012,0
+GPC.US,D,19970606,000000,19.4376,19.6588,19.297,19.6588,239239.51425559,0
+GPC.US,D,19970609,000000,19.6588,19.8769,19.4376,19.8769,280771.14231402,0
+GPC.US,D,19970610,000000,20.0195,20.2357,19.7974,20.1571,493230.43281827,0
+GPC.US,D,19970611,000000,20.3036,20.3036,19.6588,19.7256,382820.2564745,0
+GPC.US,D,19970612,000000,19.7974,19.8769,19.6588,19.8769,477072.97011044,0
+GPC.US,D,19970613,000000,19.8769,20.0873,19.7974,19.9439,471115.02655418,0
+GPC.US,D,19970616,000000,20.0195,20.0873,19.6588,19.9439,252850.40375281,0
+GPC.US,D,19970617,000000,19.9439,20.0873,19.6588,19.9439,390048.94311508,0
+GPC.US,D,19970618,000000,19.7974,19.8769,19.5173,19.8769,456663.75772338,0
+GPC.US,D,19970619,000000,19.9439,20.3036,19.7974,20.0873,316772.13834174,0
+GPC.US,D,19970620,000000,20.1571,20.1571,19.9439,20.0873,531213.34039783,0
+GPC.US,D,19970623,000000,19.9439,20.0195,19.586,19.6588,554031.77586228,0
+GPC.US,D,19970624,000000,19.6204,20.4117,19.5173,20.4117,476218.34705934,0
+GPC.US,D,19970625,000000,20.4117,20.4117,19.8769,19.9811,426895.40551836,0
+GPC.US,D,19970626,000000,20.1571,20.1571,19.7974,19.9439,471965.5799717,0
+GPC.US,D,19970627,000000,20.0195,20.0873,19.7974,19.8769,240095.15471509,0
+GPC.US,D,19970630,000000,19.9811,20.0509,19.4779,19.5173,509104.03858411,0
+GPC.US,D,19970701,000000,19.6588,20.2357,19.6204,20.0195,357308.74099068,0
+GPC.US,D,19970702,000000,20.1571,20.1571,19.7639,20.1571,246327.79853778,0
+GPC.US,D,19970703,000000,20.3036,20.6643,20.3036,20.5177,418957.58522704,0
+GPC.US,D,19970707,000000,20.5177,20.5177,20.0195,20.0509,528802.08250364,0
+GPC.US,D,19970708,000000,19.9439,20.0195,19.7256,19.8769,813259.29542974,0
+GPC.US,D,19970709,000000,19.8387,19.8769,19.4376,19.6588,931747.69442322,0
+GPC.US,D,19970710,000000,19.5516,19.6902,19.4376,19.6902,400681.87824255,0
+GPC.US,D,19970711,000000,19.8387,20.1237,19.7974,20.1237,304158.30907082,0
+GPC.US,D,19970714,000000,20.0195,20.0509,19.586,19.8387,372043.86676344,0
+GPC.US,D,19970715,000000,19.8769,19.8769,19.4376,19.8769,276227.39642565,0
+GPC.US,D,19970716,000000,19.8387,19.9811,19.6204,19.8387,239949.66531472,0
+GPC.US,D,19970717,000000,19.8387,19.8387,19.4779,19.6902,340578.47735693,0
+GPC.US,D,19970718,000000,19.6588,19.7256,18.9393,18.9737,485150.17535177,0
+GPC.US,D,19970721,000000,19.1113,19.7256,19.0425,19.586,369637.69591123,0
+GPC.US,D,19970722,000000,19.586,19.6204,19.0809,19.4032,470548.33007863,0
+GPC.US,D,19970723,000000,19.2617,19.4032,18.8646,19.297,527669.70696093,0
+GPC.US,D,19970724,000000,19.0072,19.4779,18.9393,19.4376,547091.01579725,0
+GPC.US,D,19970725,000000,19.4032,19.4376,18.9393,19.1555,865840.99605725,0
+GPC.US,D,19970728,000000,19.1555,19.1909,18.9,19.0072,786045.65570247,0
+GPC.US,D,19970729,000000,18.9,19.1113,18.615,19.1113,882706.57500742,0
+GPC.US,D,19970730,000000,19.1113,19.297,18.8311,18.9393,699166.10069908,0
+GPC.US,D,19970731,000000,18.8646,18.9737,18.5757,18.7968,477356.82705242,0
+GPC.US,D,19970801,000000,18.7968,18.9737,18.5432,18.8646,521146.08433751,0
+GPC.US,D,19970804,000000,18.8646,19.0425,18.6818,19.0425,227482.34285256,0
+GPC.US,D,19970805,000000,19.0809,19.0809,18.6818,18.8311,286719.92919474,0
+GPC.US,D,19970806,000000,18.9393,18.9393,18.615,18.9,255121.25928859,0
+GPC.US,D,19970807,000000,18.8646,19.0809,18.6484,18.7968,405068.94323821,0
+GPC.US,D,19970808,000000,18.5757,18.7536,18.3938,18.7182,803762.80547856,0
+GPC.US,D,19970811,000000,18.5757,18.6818,18.3231,18.6818,573446.98024824,0
+GPC.US,D,19970812,000000,18.7182,18.8311,18.5757,18.6818,357733.00029105,0
+GPC.US,D,19970813,000000,18.6484,18.6484,18.2887,18.5088,356456.15275636,0
+GPC.US,D,19970814,000000,18.5088,18.5088,18.2189,18.4371,424062.94054898,0
+GPC.US,D,19970815,000000,18.2189,18.4695,18.0773,18.2503,438521.33123854,0
+GPC.US,D,19970818,000000,18.1835,18.3231,17.9288,18.3231,314359.86303917,0
+GPC.US,D,19970819,000000,18.2503,18.3574,18.0773,18.3231,659338.63170088,0
+GPC.US,D,19970820,000000,18.1835,18.2189,17.9288,18.1098,892068.76705057,0
+GPC.US,D,19970821,000000,18.1098,18.2189,17.9986,18.036,380128.19386353,0
+GPC.US,D,19970822,000000,17.8934,18.1461,17.8582,18.1461,588331.66505494,0
+GPC.US,D,19970825,000000,18.1835,18.1835,17.9288,18.1098,318188.37082643,0
+GPC.US,D,19970826,000000,18.1461,18.2503,17.9624,18.1461,467858.30228444,0
+GPC.US,D,19970827,000000,17.9986,18.0773,17.8218,17.8934,311669.83524498,0
+GPC.US,D,19970828,000000,17.8582,18.1461,17.4984,17.8218,627019.63665167,0
+GPC.US,D,19970829,000000,17.8218,17.8582,17.6389,17.7902,265605.65279052,0
+GPC.US,D,19970902,000000,17.75,18.2189,17.75,18.1461,333637.71729191,0
+GPC.US,D,19970903,000000,18.21,18.2444,17.8502,17.9544,462614.57942089,0
+GPC.US,D,19970904,000000,17.9908,18.1382,17.8502,17.9908,505701.82491401,0
+GPC.US,D,19970905,000000,18.0704,18.1382,17.7019,17.7745,699734.83199143,0
+GPC.US,D,19970908,000000,17.922,17.9908,17.7382,17.9544,273682.85803184,0
+GPC.US,D,19970909,000000,17.9544,18.0282,17.6693,17.9544,565082.86583976,0
+GPC.US,D,19970910,000000,17.8502,17.9908,17.7019,17.7382,255826.32330576,0
+GPC.US,D,19970911,000000,17.5947,17.922,17.4109,17.922,720140.9921533,0
+GPC.US,D,19970912,000000,17.8867,17.922,17.5633,17.7745,980935.32064778,0
+GPC.US,D,19970915,000000,17.7019,17.9544,17.6301,17.922,501451.09264316,0
+GPC.US,D,19970916,000000,17.8867,18.5353,17.8867,18.5353,891069.6720075,0
+GPC.US,D,19970917,000000,18.5757,18.6484,18.3574,18.5029,511369.80707793,0
+GPC.US,D,19970918,000000,18.5029,18.5757,18.21,18.4311,523278.57233169,0
+GPC.US,D,19970919,000000,18.4311,18.6484,18.2817,18.615,810283.37587679,0
+GPC.US,D,19970922,000000,18.6818,18.6818,18.0282,18.4311,498328.66628145,0
+GPC.US,D,19970923,000000,18.3574,18.5029,18.0704,18.3231,308695.95050882,0
+GPC.US,D,19970924,000000,18.4311,18.5353,18.1382,18.1755,356456.15275636,0
+GPC.US,D,19970925,000000,18.0704,18.1755,17.9908,18.1755,651123.05891796,0
+GPC.US,D,19970926,000000,18.1755,18.1755,17.8867,17.8867,541846.2755253,0
+GPC.US,D,19970929,000000,17.9544,17.9544,17.7382,17.8502,613984.60030556,0
+GPC.US,D,19970930,000000,17.7745,18.0704,17.7019,17.8867,681021.63939745,0
+GPC.US,D,19971001,000000,17.9908,18.2444,17.922,18.21,1270912.9915207,0
+GPC.US,D,19971002,000000,18.21,18.8311,18.1382,18.8311,808014.5551578,0
+GPC.US,D,19971003,000000,18.8311,18.9393,18.4616,18.7182,519306.60996085,0
+GPC.US,D,19971006,000000,18.5757,18.9,18.5757,18.9,362833.26857102,0
+GPC.US,D,19971007,000000,18.7899,19.3393,18.615,19.3393,704975.50262979,0
+GPC.US,D,19971008,000000,19.1909,19.2243,18.9,19.1201,574300.58589095,0
+GPC.US,D,19971009,000000,18.9737,19.2243,18.7536,19.1909,414424.01342261,0
+GPC.US,D,19971010,000000,19.1201,19.1201,18.9393,19.0877,241653.82437496,0
+GPC.US,D,19971013,000000,19.0072,19.2243,19.0072,19.1909,231451.25299822,0
+GPC.US,D,19971014,000000,19.297,19.3748,19.0425,19.3748,376582.52560984,0
+GPC.US,D,19971015,000000,19.2617,19.3748,18.9393,19.3748,350359.84165849,0
+GPC.US,D,19971016,000000,19.297,19.5173,18.8646,19.0072,314218.44327237,0
+GPC.US,D,19971017,000000,18.8646,19.0877,18.7899,19.0877,388064.99674644,0
+GPC.US,D,19971020,000000,18.9737,19.1909,18.9,19.1201,205798.31774761,0
+GPC.US,D,19971021,000000,19.1201,19.1909,18.8646,19.0877,535322.65290188,0
+GPC.US,D,19971022,000000,19.0072,19.0072,18.4311,18.9737,251148.27950935,0
+GPC.US,D,19971023,000000,18.2817,18.9,18.2817,18.7899,371052.91098752,0
+GPC.US,D,19971024,000000,19.0425,19.1909,18.7899,18.8646,307553.40088217,0
+GPC.US,D,19971027,000000,18.7182,18.9737,17.8502,17.8502,472818.16820602,0
+GPC.US,D,19971028,000000,17.8867,19.1555,17.4109,19.1555,1648486.4729064,0
+GPC.US,D,19971029,000000,19.0072,19.0072,18.21,18.5353,420095.04781171,0
+GPC.US,D,19971030,000000,18.3938,18.5029,18.1755,18.1755,361842.31279509,0
+GPC.US,D,19971031,000000,18.5029,18.5353,18.1038,18.1755,465304.60721508,0
+GPC.US,D,19971103,000000,18.3231,18.5353,18.2444,18.3938,374600.614058,0
+GPC.US,D,19971104,000000,18.3574,18.6818,18.2817,18.6484,484723.8812346,0
+GPC.US,D,19971105,000000,18.6484,18.7182,18.4311,18.5757,347805.12918073,0
+GPC.US,D,19971106,000000,18.4311,18.6484,18.4311,18.6484,405493.20253858,0
+GPC.US,D,19971107,000000,18.4311,18.4311,18.1038,18.2817,575715.80096723,0
+GPC.US,D,19971110,000000,18.2817,18.2817,17.8502,17.9908,344975.71643654,0
+GPC.US,D,19971111,000000,17.922,18.0704,17.8502,18.0704,157181.45763217,0
+GPC.US,D,19971112,000000,17.922,18.1382,17.8502,18.1382,414563.39837262,0
+GPC.US,D,19971113,000000,18.2817,18.7536,18.2444,18.6484,613133.02947964,0
+GPC.US,D,19971114,000000,18.6484,18.8311,18.3574,18.7536,499039.83474897,0
+GPC.US,D,19971117,000000,18.7899,18.8646,18.5353,18.5757,811562.25822826,0
+GPC.US,D,19971118,000000,18.7182,18.7182,18.1382,18.3231,583790.97139176,0
+GPC.US,D,19971119,000000,18.1755,18.5353,18.1755,18.4616,530927.44863907,0
+GPC.US,D,19971120,000000,18.4311,18.5353,18.3574,18.5029,318617.71716877,0
+GPC.US,D,19971121,000000,18.4311,18.5757,18.2817,18.5757,588045.77329618,0
+GPC.US,D,19971124,000000,18.4311,18.8311,18.3938,18.5757,334058.9243671,0
+GPC.US,D,19971125,000000,18.5029,18.615,18.1755,18.615,415415.98660693,0
+GPC.US,D,19971126,000000,18.5757,18.7536,18.4616,18.5353,471545.39030491,0
+GPC.US,D,19971128,000000,18.4616,18.615,18.4616,18.5757,186658.83103647,0
+GPC.US,D,19971201,000000,18.615,18.7899,18.5029,18.7899,600948.54655106,0
+GPC.US,D,19971202,000000,18.7899,18.8646,18.615,18.7536,446738.93883826,0
+GPC.US,D,19971203,000000,18.8931,18.8931,18.6749,18.8931,539292.58045593,0
+GPC.US,D,19971204,000000,18.7476,18.8244,18.5687,18.7476,454393.91959599,0
+GPC.US,D,19971205,000000,18.6051,19.0809,18.5687,19.0072,389482.24663953,0
+GPC.US,D,19971208,000000,18.8597,18.9324,18.4223,18.8931,514063.90450569,0
+GPC.US,D,19971209,000000,18.7899,18.8931,18.4951,18.8931,337178.29850361,0
+GPC.US,D,19971210,000000,18.8597,18.8931,18.5687,18.8931,441777.03809989,0
+GPC.US,D,19971211,000000,18.7103,19.1113,18.7103,19.1113,633116.96515793,0
+GPC.US,D,19971212,000000,19.1113,19.3748,19.0072,19.3748,483164.19416634,0
+GPC.US,D,19971215,000000,19.4102,19.4435,19.0072,19.2617,523416.9398733,0
+GPC.US,D,19971216,000000,19.2617,19.3305,19.0425,19.1909,309540.39947598,0
+GPC.US,D,19971217,000000,19.1909,19.3748,19.1113,19.297,337889.46697114,0
+GPC.US,D,19971218,000000,19.1467,19.2617,18.9737,19.1909,274253.62414096,0
+GPC.US,D,19971219,000000,18.7476,19.297,18.7476,19.2243,724675.58136611,0
+GPC.US,D,19971222,000000,19.297,19.3748,19.0809,19.1909,465729.88392383,0
+GPC.US,D,19971223,000000,19.2243,19.297,19.1467,19.1909,393873.38126876,0
+GPC.US,D,19971224,000000,19.1909,19.297,18.8931,19.2617,181559.58016489,0
+GPC.US,D,19971226,000000,19.1113,19.4435,19.1113,19.3305,103886.55372034,0
+GPC.US,D,19971229,000000,19.4435,19.5939,19.297,19.5173,254266.63623749,0
+GPC.US,D,19971230,000000,19.5516,19.6991,19.3748,19.6991,189069.07152226,0
+GPC.US,D,19971231,000000,19.7335,19.8454,19.5516,19.8454,296217.43655432,0
+GPC.US,D,19980102,000000,19.7335,19.8454,19.5173,19.6991,419816.27791172,0
+GPC.US,D,19980105,000000,19.8454,19.8839,19.5939,19.8839,299057.02338245,0
+GPC.US,D,19980106,000000,19.8121,19.8454,19.5939,19.7335,466016.793091,0
+GPC.US,D,19980107,000000,19.6293,19.7335,19.3305,19.6293,253985.8315207,0
+GPC.US,D,19980108,000000,19.6637,19.9516,19.5516,19.9516,379982.70446316,0
+GPC.US,D,19980109,000000,19.8839,19.9173,19.297,19.4102,526672.64673464,0
+GPC.US,D,19980112,000000,19.0809,19.7777,19.0809,19.6637,432139.12838191,0
+GPC.US,D,19980113,000000,19.7777,19.9516,19.6293,19.9173,810705.60036037,0
+GPC.US,D,19980114,000000,20.0658,20.101,19.6991,19.8839,491246.48644963,0
+GPC.US,D,19980115,000000,19.7335,19.8121,19.4779,19.7335,405775.02466377,0
+GPC.US,D,19980116,000000,19.8121,19.8454,19.6637,19.7777,583085.9073746,0
+GPC.US,D,19980120,000000,19.6991,19.9173,19.5939,19.8839,378849.31151205,0
+GPC.US,D,19980121,000000,19.8839,19.8839,19.4102,19.7335,390759.09417421,0
+GPC.US,D,19980122,000000,19.5939,19.5939,19.0809,19.4779,571606.48846317,0
+GPC.US,D,19980123,000000,19.3305,19.4779,18.9737,19.4102,233429.09491649,0
+GPC.US,D,19980126,000000,19.4102,19.5173,19.0809,19.4435,281193.3667976,0
+GPC.US,D,19980127,000000,19.4102,19.8121,19.4102,19.6293,397561.48669763,0
+GPC.US,D,19980128,000000,19.5173,19.6991,19.4435,19.6991,374177.37216602,0
+GPC.US,D,19980129,000000,19.5516,20.101,19.5516,19.6637,358152.17254945,0
+GPC.US,D,19980130,000000,19.5939,19.6293,19.3305,19.4102,265324.84807373,0
+GPC.US,D,19980202,000000,19.4779,19.8839,19.4102,19.8121,407902.42561598,0
+GPC.US,D,19980203,000000,19.6991,19.8839,19.5939,19.8839,350644.71600886,0
+GPC.US,D,19980204,000000,19.7335,19.8839,19.6637,19.8839,467996.66982605,0
+GPC.US,D,19980205,000000,19.8454,19.8839,19.7335,19.8839,262343.8414788,0
+GPC.US,D,19980206,000000,19.8839,20.1374,19.8839,20.101,351495.26942639,0
+GPC.US,D,19980209,000000,20.101,20.4303,20.0658,20.3978,642191.23062553,0
+GPC.US,D,19980210,000000,20.3978,20.6182,20.2839,20.6182,700867.20753413,0
+GPC.US,D,19980211,000000,20.503,20.6506,20.2839,20.6506,384944.60520153,0
+GPC.US,D,19980212,000000,20.6839,20.7586,20.3183,20.7586,367795.16930939,0
+GPC.US,D,19980213,000000,20.6182,20.7222,20.4303,20.7222,215148.30089003,0
+GPC.US,D,19980217,000000,20.9425,21.0544,20.7586,20.8687,316205.44186619,0
+GPC.US,D,19980218,000000,20.8687,21.0544,20.798,21.0181,490964.66432445,0
+GPC.US,D,19980219,000000,21.0181,21.0181,20.7586,21.0181,431294.67941474,0
+GPC.US,D,19980220,000000,21.0181,21.2766,20.8687,21.2766,373463.15147331,0
+GPC.US,D,19980223,000000,21.202,21.2766,21.0544,21.2363,365104.1241068,0
+GPC.US,D,19980224,000000,21.202,21.6392,21.1233,21.5616,665151.08585679,0
+GPC.US,D,19980225,000000,21.6392,21.7808,21.5479,21.71,477356.82705242,0
+GPC.US,D,19980226,000000,21.5616,21.6747,21.4526,21.6029,355461.12734686,0
+GPC.US,D,19980227,000000,21.5283,21.6747,21.4909,21.6392,407902.42561598,0
+GPC.US,D,19980302,000000,21.5283,21.7808,21.3798,21.7808,509525.24565929,0
+GPC.US,D,19980303,000000,21.6392,21.8221,21.3395,21.8221,659759.83877607,0
+GPC.US,D,19980304,000000,21.71,21.8221,21.5616,21.7434,184539.56935141,0
+GPC.US,D,19980305,000000,21.4466,21.7434,21.2688,21.7434,299621.68504122,0
+GPC.US,D,19980306,000000,21.6392,21.71,21.4909,21.71,348235.49293146,0
+GPC.US,D,19980309,000000,21.71,21.8586,21.5616,21.7808,459212.36575078,0
+GPC.US,D,19980310,000000,21.7808,21.8221,21.6747,21.71,374315.73970762,0
+GPC.US,D,19980311,000000,21.6392,21.8586,21.6392,21.7434,651261.42645957,0
+GPC.US,D,19980312,000000,21.6747,21.7434,21.4909,21.71,212032.99638708,0
+GPC.US,D,19980313,000000,21.71,21.71,21.3395,21.3395,305430.06956353,0
+GPC.US,D,19980316,000000,21.3798,21.5931,21.309,21.5616,349793.14518294,0
+GPC.US,D,19980317,000000,21.4466,21.5616,21.195,21.5283,346531.33387123,0
+GPC.US,D,19980318,000000,21.5283,21.5283,21.2275,21.3798,441496.23338309,0
+GPC.US,D,19980319,000000,21.3395,21.5931,21.2688,21.4151,381117.11482265,0
+GPC.US,D,19980320,000000,21.5616,21.8586,21.4909,21.8586,680172.10338831,0
+GPC.US,D,19980323,000000,21.7808,22.1859,21.71,21.9628,618237.36739319,0
+GPC.US,D,19980324,000000,21.9628,22.114,21.7434,22.0727,474802.11457465,0
+GPC.US,D,19980325,000000,22.0727,22.1543,21.5616,21.71,272549.46508073,0
+GPC.US,D,19980326,000000,21.8586,22.0413,21.5616,21.8586,331364.82693933,0
+GPC.US,D,19980327,000000,22.0098,22.0727,21.71,21.9263,417683.78991754,0
+GPC.US,D,19980330,000000,21.8586,22.1543,21.7808,22.0098,249871.43197467,0
+GPC.US,D,19980331,000000,22.0098,22.5189,22.0098,22.4423,855780.8618557,0
+GPC.US,D,19980401,000000,22.3775,22.3775,21.8221,22.1543,427177.22764354,0
+GPC.US,D,19980402,000000,22.114,22.1543,21.8586,22.1543,362978.75797139,0
+GPC.US,D,19980403,000000,22.0727,22.2654,21.7808,22.1859,323854.31817356,0
+GPC.US,D,19980406,000000,22.2654,22.2654,21.7434,21.9628,326978.77935206,0
+GPC.US,D,19980407,000000,21.9628,22.2251,21.8948,22.2251,412444.13668756,0
+GPC.US,D,19980408,000000,22.1859,22.3381,21.7808,21.9263,394011.74881037,0
+GPC.US,D,19980409,000000,22.0098,22.0727,21.7808,21.8948,180710.04415576,0
+GPC.US,D,19980413,000000,21.8221,21.8586,21.3798,21.8586,330093.06644662,0
+GPC.US,D,19980414,000000,21.7808,22.2251,21.7434,22.0727,409038.87079227,0
+GPC.US,D,19980415,000000,22.0727,22.0727,21.6392,21.9263,357308.74099068,0
+GPC.US,D,19980416,000000,21.9263,21.9263,21.309,21.71,349088.08116577,0
+GPC.US,D,19980417,000000,21.71,21.8948,21.3798,21.8221,211320.81051116,0
+GPC.US,D,19980420,000000,21.71,21.71,21.1616,21.5283,411588.49622806,0
+GPC.US,D,19980421,000000,21.4151,21.5616,21.1616,21.2688,491811.14810839,0
+GPC.US,D,19980422,000000,21.0466,21.4151,20.9749,21.4151,506831.14823153,0
+GPC.US,D,19980423,000000,21.2688,21.309,20.9345,21.0831,316917.62774211,0
+GPC.US,D,19980424,000000,21.0831,21.2688,20.9749,21.0831,392457.14878408,0
+GPC.US,D,19980427,000000,20.8992,21.1233,20.6122,21.0831,519872.28902801,0
+GPC.US,D,19980428,000000,20.7154,21.1233,20.5316,21.1233,464173.24908076,0
+GPC.US,D,19980429,000000,21.0466,21.0466,20.6456,20.8284,245477.24512025,0
+GPC.US,D,19980430,000000,20.8284,21.309,20.8284,21.195,243352.89639323,0
+GPC.US,D,19980501,000000,21.195,21.2688,20.791,21.1233,211892.59402869,0
+GPC.US,D,19980504,000000,21.195,21.195,20.6456,20.8992,304583.58577959,0
+GPC.US,D,19980505,000000,20.7518,20.9749,20.6456,20.8284,302596.58718577,0
+GPC.US,D,19980506,000000,20.7518,20.8628,20.7518,20.8628,173904.59940715,0
+GPC.US,D,19980507,000000,20.7518,20.791,20.3518,20.5316,487273.50667039,0
+GPC.US,D,19980508,000000,20.566,20.7154,20.4618,20.6122,427749.01116106,0
+GPC.US,D,19980511,000000,20.4618,20.7518,20.4618,20.6456,304583.58577959,0
+GPC.US,D,19980512,000000,20.566,20.7518,20.4165,20.7154,197571.55347235,0
+GPC.US,D,19980513,000000,20.791,20.9749,20.566,20.791,204805.32715489,0
+GPC.US,D,19980514,000000,20.6771,20.7154,20.4618,20.4981,242644.78015088,0
+GPC.US,D,19980515,000000,20.4165,20.4618,20.165,20.2357,358581.51889178,0
+GPC.US,D,19980518,000000,20.2014,20.4618,20.1305,20.4618,238535.46764683,0
+GPC.US,D,19980519,000000,20.3822,20.4618,20.2357,20.4165,206502.36435637,0
+GPC.US,D,19980520,000000,20.3822,20.8628,20.2357,20.8628,533763.98324201,0
+GPC.US,D,19980521,000000,20.8992,21.0466,20.6456,21.0466,390759.09417421,0
+GPC.US,D,19980522,000000,20.8992,21.0466,20.791,20.8992,218693.96914372,0
+GPC.US,D,19980526,000000,20.9345,20.9749,20.6456,20.8284,349793.14518294,0
+GPC.US,D,19980527,000000,20.8284,20.8284,20.1305,20.2779,414705.8355478,0
+GPC.US,D,19980528,000000,20.2357,20.2779,19.9811,20.2014,335053.94977659,0
+GPC.US,D,19980529,000000,20.2014,20.2014,19.9811,19.9811,304296.67661242,0
+GPC.US,D,19980601,000000,19.8307,20.3124,19.7188,20.2014,287289.67789548,0
+GPC.US,D,19980602,000000,20.4618,20.4618,20.0509,20.0932,342282.63641717,0
+GPC.US,D,19980603,000000,20.1305,20.2779,19.9811,20.0509,746928.33776341,0
+GPC.US,D,19980604,000000,20.0509,20.165,19.8691,20.165,445318.63671999,0
+GPC.US,D,19980605,000000,20.2436,20.4235,20.0195,20.3891,232160.38664895,0
+GPC.US,D,19980608,000000,20.3891,20.4981,20.2436,20.4618,279782.22135489,0
+GPC.US,D,19980609,000000,20.4618,20.5355,20.2779,20.4618,325274.62029182,0
+GPC.US,D,19980610,000000,20.4618,20.6122,20.1305,20.2436,428596.5123534,0
+GPC.US,D,19980611,000000,20.2436,20.3124,19.8691,19.9054,294804.25629482,0
+GPC.US,D,19980612,000000,19.646,20.2014,19.646,20.2014,339448.13663101,0
+GPC.US,D,19980615,000000,20.165,20.2436,20.0195,20.1305,384094.051784,0
+GPC.US,D,19980616,000000,20.0195,20.1305,19.6057,20.0509,562108.9811036,0
+GPC.US,D,19980617,000000,19.9379,20.2436,19.9054,20.2436,388064.99674644,0
+GPC.US,D,19980618,000000,20.2014,20.2436,19.758,19.9379,350221.47411688,0
+GPC.US,D,19980619,000000,19.758,19.8307,19.4259,19.6823,751037.65026747,0
+GPC.US,D,19980622,000000,19.8307,19.8307,19.4259,19.6823,332928.58364116,0
+GPC.US,D,19980623,000000,19.8307,20.0932,19.7188,19.8691,556300.59658128,0
+GPC.US,D,19980624,000000,20.0195,20.3891,19.9054,20.165,529650.60110438,0
+GPC.US,D,19980625,000000,20.3124,20.3124,19.7188,19.9379,372614.63287258,0
+GPC.US,D,19980626,000000,20.0195,20.1305,19.8691,20.0509,635245.38351853,0
+GPC.US,D,19980629,000000,20.2014,20.6122,20.165,20.5355,423782.13583219,0
+GPC.US,D,19980630,000000,20.6122,20.6122,20.3891,20.4981,369637.69591123,0
+GPC.US,D,19980701,000000,20.4618,20.5355,20.2014,20.4235,480470.09673858,0
+GPC.US,D,19980702,000000,20.4981,20.6122,20.3891,20.6122,212598.67545424,0
+GPC.US,D,19980706,000000,20.6839,20.906,20.6122,20.791,194597.66873619,0
+GPC.US,D,19980707,000000,20.8687,20.8687,20.6122,20.7222,242644.78015088,0
+GPC.US,D,19980708,000000,20.8363,20.8363,20.4618,20.8363,287432.11507066,0
+GPC.US,D,19980709,000000,20.7222,20.791,20.4981,20.791,239949.66531472,0
+GPC.US,D,19980710,000000,20.6456,20.906,20.4618,20.791,388489.25604681,0
+GPC.US,D,19980713,000000,20.791,20.8363,20.5355,20.7586,192614.73977594,0
+GPC.US,D,19980714,000000,20.7586,21.0544,20.6839,21.0544,364392.95563928,0
+GPC.US,D,19980715,000000,20.9817,20.9817,20.6839,20.7222,234140.26338401,0
+GPC.US,D,19980716,000000,20.7222,20.906,20.6456,20.906,285447.15129363,0
+GPC.US,D,19980717,000000,20.9425,20.9425,20.7222,20.8363,232443.22618254,0
+GPC.US,D,19980720,000000,20.7586,20.906,20.6839,20.7586,291963.6520583,0
+GPC.US,D,19980721,000000,20.8363,20.906,20.7222,20.791,211608.73708671,0
+GPC.US,D,19980722,000000,20.8687,20.906,20.6456,20.8363,238393.03047165,0
+GPC.US,D,19980723,000000,20.8363,20.8687,20.6839,20.7222,322587.64472282,0
+GPC.US,D,19980724,000000,20.6839,20.906,20.6839,20.8363,344270.65241938,0
+GPC.US,D,19980727,000000,20.8363,20.906,20.6122,20.6122,930472.88170533,0
+GPC.US,D,19980728,000000,20.6122,20.6122,20.3518,20.6122,1647634.9020805,0
+GPC.US,D,19980729,000000,20.6122,20.6839,20.4235,20.6122,739272.33959728,0
+GPC.US,D,19980730,000000,20.5719,20.6839,20.4618,20.6122,1496551.790363,0
+GPC.US,D,19980731,000000,20.5719,20.6839,20.3124,20.5719,383105.13082486,0
+GPC.US,D,19980803,000000,20.4981,20.6122,20.3518,20.3891,800222.22426684,0
+GPC.US,D,19980804,000000,20.3891,20.4981,19.9811,20.0195,610723.80640225,0
+GPC.US,D,19980805,000000,19.8691,20.2779,19.8691,20.2779,420231.38053654,0
+GPC.US,D,19980806,000000,20.3124,20.4235,20.1305,20.2436,606048.81483103,0
+GPC.US,D,19980807,000000,20.0932,20.1305,19.7188,20.1305,467576.48015925,0
+GPC.US,D,19980810,000000,20.1305,20.1305,19.8691,19.9811,243352.89639323,0
+GPC.US,D,19980811,000000,19.8691,20.2014,19.4582,19.5703,509525.24565929,0
+GPC.US,D,19980812,000000,19.5398,19.8307,19.4582,19.8307,237683.8968209,0
+GPC.US,D,19980813,000000,19.8307,19.9379,19.4582,19.4947,314359.86303917,0
+GPC.US,D,19980814,000000,19.5703,19.5703,19.2764,19.4259,318898.52188556,0
+GPC.US,D,19980817,000000,19.1634,19.5398,18.9777,19.4582,326692.88759329,0
+GPC.US,D,19980818,000000,19.3915,19.5703,19.1634,19.4947,280771.14231402,0
+GPC.US,D,19980819,000000,19.4947,19.4947,19.0926,19.24,587198.27210384,0
+GPC.US,D,19980820,000000,19.24,19.24,19.013,19.1281,310959.68418585,0
+GPC.US,D,19980821,000000,19.0926,19.1281,18.8311,18.9777,342988.71784273,0
+GPC.US,D,19980824,000000,19.24,19.4259,18.9777,19.3915,288141.24872139,0
+GPC.US,D,19980825,000000,19.4947,19.5703,19.1998,19.3452,346676.8232716,0
+GPC.US,D,19980826,000000,19.4947,19.5398,19.1998,19.3452,241653.82437496,0
+GPC.US,D,19980827,000000,19.1998,19.5398,19.1998,19.3118,432139.12838191,0
+GPC.US,D,19980828,000000,19.3118,19.4582,19.013,19.0926,508817.12941695,0
+GPC.US,D,19980831,000000,19.24,19.3452,18.5353,18.5687,320312.71955345,0
+GPC.US,D,19980901,000000,18.4558,19.3452,17.865,19.2764,644885.3280533,0
+GPC.US,D,19980902,000000,19.3915,19.3915,18.9,18.9777,547941.56921478,0
+GPC.US,D,19980903,000000,18.9,18.9,18.38,18.4488,369354.85637765,0
+GPC.US,D,19980904,000000,18.6051,18.6051,18.0773,18.5275,225919.60355911,0
+GPC.US,D,19980908,000000,18.38,19.1634,18.1166,19.1634,418389.87134309,0
+GPC.US,D,19980909,000000,19.1634,19.1634,18.7536,18.9393,232160.38664895,0
+GPC.US,D,19980910,000000,18.9393,18.9393,18.0773,18.267,323289.6565148,0
+GPC.US,D,19980911,000000,18.1913,19.1281,18.1166,19.0513,305714.9439139,0
+GPC.US,D,19980914,000000,19.1281,19.3915,19.0877,19.3512,259510.35910105,0
+GPC.US,D,19980915,000000,19.2764,19.3118,18.9777,19.2764,220111.2190368,0
+GPC.US,D,19980916,000000,19.2764,19.2764,18.6749,19.0513,536456.04585299,0
+GPC.US,D,19980917,000000,19.0513,19.0513,18.6051,18.7536,329529.42219625,0
+GPC.US,D,19980918,000000,18.9,19.013,18.5628,18.8244,610302.59932706,0
+GPC.US,D,19980921,000000,18.8244,19.0877,18.5275,19.013,285868.35836882,0
+GPC.US,D,19980922,000000,19.013,19.0877,18.7536,19.013,349088.08116577,0
+GPC.US,D,19980923,000000,19.013,19.013,18.7103,19.013,393450.13937679,0
+GPC.US,D,19980924,000000,18.9393,19.013,18.5628,18.6749,360423.02808523,0
+GPC.US,D,19980925,000000,18.6405,18.6405,18.2317,18.3034,602076.85246019,0
+GPC.US,D,19980928,000000,18.3034,18.4951,18.0419,18.4164,562824.2192047,0
+GPC.US,D,19980929,000000,18.4951,18.4951,18.0773,18.38,214586.69145645,0
+GPC.US,D,19980930,000000,18.38,18.38,17.8582,17.9691,374883.45359157,0
+GPC.US,D,19981001,000000,17.9288,18.1166,17.8149,17.8582,507963.52377425,0
+GPC.US,D,19981002,000000,17.9288,18.2317,17.5947,18.1166,468563.3663016,0
+GPC.US,D,19981005,000000,17.7815,18.0773,17.6301,17.8582,377574.49879416,0
+GPC.US,D,19981006,000000,17.9691,18.1913,17.7077,17.8934,453827.22312044,0
+GPC.US,D,19981007,000000,17.8582,18.3034,17.6693,17.9288,260219.49275178,0
+GPC.US,D,19981008,000000,17.4846,17.7077,17.2575,17.5554,414847.25531459,0
+GPC.US,D,19981009,000000,17.4846,17.6693,16.8841,17.5947,691225.22818258,0
+GPC.US,D,19981012,000000,17.5947,17.8934,17.3363,17.6693,328955.60386193,0
+GPC.US,D,19981013,000000,17.8149,18.1529,17.5161,17.6301,272407.02790555,0
+GPC.US,D,19981014,000000,17.6693,17.9288,17.404,17.8582,296504.34572148,0
+GPC.US,D,19981015,000000,17.7815,18.6051,17.4846,18.5275,287005.8209535,0
+GPC.US,D,19981016,000000,18.8244,18.8244,18.1166,18.4951,340157.27028175,0
+GPC.US,D,19981019,000000,18.5275,18.5628,18.3034,18.4164,314927.57692311,0
+GPC.US,D,19981020,000000,18.4488,18.8646,18.4164,18.5628,363398.94763818,0
+GPC.US,D,19981021,000000,18.4951,18.9393,18.3436,18.7536,406203.35359771,0
+GPC.US,D,19981022,000000,18.6405,18.8244,18.5275,18.7899,589889.31730642,0
+GPC.US,D,19981023,000000,18.6405,18.8646,18.5275,18.5628,327398.96901886,0
+GPC.US,D,19981026,000000,18.5275,18.6749,18.3436,18.5628,401246.53990132,0
+GPC.US,D,19981027,000000,18.5275,18.7103,18.3436,18.38,424629.63702454,0
+GPC.US,D,19981028,000000,18.4951,18.4951,18.1913,18.4164,203104.22031984,0
+GPC.US,D,19981029,000000,18.3034,18.4488,18.1529,18.4164,213736.13803892,0
+GPC.US,D,19981030,000000,18.5275,18.8244,18.5275,18.8244,261921.61699523,0
+GPC.US,D,19981102,000000,19.1998,19.5703,18.8244,19.4582,515762.97652395,0
+GPC.US,D,19981103,000000,19.3118,19.4259,19.1998,19.3512,282471.23174068,0
+GPC.US,D,19981104,000000,19.5015,19.8307,19.1281,19.3512,250301.79572541,0
+GPC.US,D,19981105,000000,19.4582,19.8769,19.3118,19.8769,278217.44724465,0
+GPC.US,D,19981106,000000,20.0254,20.1718,19.6126,19.6528,389482.24663953,0
+GPC.US,D,19981109,000000,19.6528,19.6528,19.013,19.4582,409317.64069227,0
+GPC.US,D,19981110,000000,19.4582,19.5703,19.24,19.4582,356032.91086439,0
+GPC.US,D,19981111,000000,19.5703,19.5703,18.9393,19.1634,214862.40913127,0
+GPC.US,D,19981112,000000,19.1634,19.3512,18.9777,19.24,246759.17969691,0
+GPC.US,D,19981113,000000,19.3915,19.6528,19.24,19.5398,217560.57619261,0
+GPC.US,D,19981116,000000,19.6823,19.7639,19.3915,19.5703,300896.49775911,0
+GPC.US,D,19981117,000000,19.4582,19.8769,19.3512,19.4582,332219.44999043,0
+GPC.US,D,19981118,000000,19.4582,19.7639,19.3512,19.7639,210048.03261006,0
+GPC.US,D,19981119,000000,19.7639,19.9123,19.6823,19.7974,178726.09778713,0
+GPC.US,D,19981120,000000,19.9439,19.9439,19.5703,19.8307,393728.90927679,0
+GPC.US,D,19981123,000000,19.9439,20.0932,19.7188,20.0254,223512.4152985,0
+GPC.US,D,19981124,000000,20.0254,20.2495,19.7974,19.9439,331653.77092327,0
+GPC.US,D,19981125,000000,20.0932,20.2839,19.7974,19.9123,260646.80427733,0
+GPC.US,D,19981127,000000,19.7974,19.9439,19.7974,19.8769,73986.955832466,0
+GPC.US,D,19981130,000000,19.8307,20.0932,19.6126,19.6823,228754.10334527,0
+GPC.US,D,19981201,000000,19.6823,20.1718,19.6823,20.1718,406771.06748166,0
+GPC.US,D,19981202,000000,20.0254,20.1374,18.556,19.1201,907085.71494853,0
+GPC.US,D,19981203,000000,19.0425,19.1201,18.7043,18.8931,631132.00138091,0
+GPC.US,D,19981204,000000,18.9668,19.4947,18.9668,19.2706,554306.47612871,0
+GPC.US,D,19981207,000000,19.2706,19.3452,18.7043,19.3452,313650.72938842,0
+GPC.US,D,19981208,000000,19.3452,19.3452,18.7043,19.0072,395432.05092864,0
+GPC.US,D,19981209,000000,19.1201,19.1555,18.7811,18.9668,322726.01226443,0
+GPC.US,D,19981210,000000,19.1201,19.2313,18.668,18.9324,310253.6027603,0
+GPC.US,D,19981211,000000,19.0072,19.1555,18.6287,19.1555,257245.60801562,0
+GPC.US,D,19981214,000000,19.2313,19.6057,19.1909,19.4947,670816.01579552,0
+GPC.US,D,19981215,000000,19.2706,19.5329,18.8548,19.1909,728785.91127857,0
+GPC.US,D,19981216,000000,19.1909,19.1909,18.8548,19.0425,249871.43197467,0
+GPC.US,D,19981217,000000,18.9668,19.1909,18.8184,19.1909,267869.38646755,0
+GPC.US,D,19981218,000000,19.1555,19.2313,18.8931,19.1555,365953.66011594,0
+GPC.US,D,19981221,000000,19.0072,19.2706,18.9324,19.0425,246899.5820553,0
+GPC.US,D,19981222,000000,19.0809,19.0809,18.8931,18.9668,339448.13663101,0
+GPC.US,D,19981223,000000,18.9668,19.4179,18.9668,19.3826,379131.13363723,0
+GPC.US,D,19981224,000000,19.5329,19.5329,19.1909,19.4582,155338.93103033,0
+GPC.US,D,19981228,000000,19.4947,19.758,19.2706,19.5329,387354.84568731,0
+GPC.US,D,19981229,000000,19.6823,19.7974,19.3452,19.7974,277089.14133552,0
+GPC.US,D,19981230,000000,19.7188,19.9123,19.5703,19.9123,253985.8315207,0
+GPC.US,D,19981231,000000,19.8691,20.1374,19.7974,20.1374,255121.25928859,0
+GPC.US,D,19990104,000000,20.3183,20.3625,19.646,19.9811,761809.97034494,0
+GPC.US,D,19990105,000000,20.0932,20.2495,19.5703,19.7188,586203.24669434,0
+GPC.US,D,19990106,000000,19.8691,20.0254,19.4582,20.0254,483306.63134153,0
+GPC.US,D,19990107,000000,19.8691,19.9123,19.0809,19.3826,748066.81775649,0
+GPC.US,D,19990108,000000,19.5329,19.5703,19.1909,19.5703,368218.41120137,0
+GPC.US,D,19990111,000000,19.4179,19.5329,18.8931,19.4582,674359.64923242,0
+GPC.US,D,19990112,000000,19.6057,19.6057,19.2706,19.6057,547941.56921478,0
+GPC.US,D,19990113,000000,19.3826,19.6823,18.9324,19.0809,712062.76950359,0
+GPC.US,D,19990114,000000,19.0425,19.304,18.9668,19.0425,482314.65815721,0
+GPC.US,D,19990115,000000,19.2706,19.4947,19.1201,19.4582,544256.51601109,0
+GPC.US,D,19990119,000000,19.5329,19.5329,18.9668,19.304,316346.86163298,0
+GPC.US,D,19990120,000000,19.4582,19.4582,19.0809,19.2706,390048.94311508,0
+GPC.US,D,19990121,000000,19.3452,19.3452,18.8548,19.1201,274539.51589973,0
+GPC.US,D,19990122,000000,19.0425,19.1909,18.7388,18.9324,290123.16027323,0
+GPC.US,D,19990125,000000,19.0809,19.4179,18.7811,19.2313,638924.33227186,0
+GPC.US,D,19990126,000000,19.2313,19.4179,18.9668,19.3826,473666.68680676,0
+GPC.US,D,19990127,000000,19.4179,19.4179,18.7388,18.8548,479055.89907068,0
+GPC.US,D,19990128,000000,18.7043,19.304,18.668,19.2313,459212.36575078,0
+GPC.US,D,19990129,000000,19.2706,19.2706,18.7388,19.1909,261779.17982004,0
+GPC.US,D,19990201,000000,19.2313,19.2313,18.668,18.7811,279497.34700452,0
+GPC.US,D,19990202,000000,18.8931,19.2313,18.4006,19.0425,549638.60641625,0
+GPC.US,D,19990203,000000,19.1201,19.1909,18.7811,19.1201,424486.18244096,0
+GPC.US,D,19990204,000000,19.1201,19.1201,18.5894,18.7388,253555.46776996,0
+GPC.US,D,19990205,000000,18.7388,19.1909,18.7043,19.1909,559415.90108423,0
+GPC.US,D,19990208,000000,19.1201,19.1909,18.5157,18.7811,409603.53245104,0
+GPC.US,D,19990209,000000,18.7043,18.9324,18.443,18.668,513636.59298014,0
+GPC.US,D,19990210,000000,18.8184,18.8931,18.668,18.7043,458930.54362559,0
+GPC.US,D,19990211,000000,18.668,18.8184,18.668,18.7043,399682.78319948,0
+GPC.US,D,19990212,000000,18.668,18.8184,18.5157,18.7043,463608.58742199,0
+GPC.US,D,19990216,000000,18.7043,18.9668,18.1755,18.2189,309540.39947598,0
+GPC.US,D,19990217,000000,17.8335,18.4783,17.8335,18.4006,757134.97877372,0
+GPC.US,D,19990218,000000,18.4783,18.5894,18.0616,18.1755,407764.05807437,0
+GPC.US,D,19990219,000000,18.0616,18.556,17.9151,18.443,510663.72565237,0
+GPC.US,D,19990222,000000,18.4783,19.1201,18.443,18.9324,503428.93456142,0
+GPC.US,D,19990223,000000,18.7811,18.8548,18.1038,18.5894,382392.94494894,0
+GPC.US,D,19990224,000000,18.443,18.5894,18.1382,18.2503,471545.39030491,0
+GPC.US,D,19990225,000000,18.2503,18.3309,17.688,18.1382,438665.80323051,0
+GPC.US,D,19990226,000000,18.2503,18.3309,17.8335,18.0282,486283.56830286,0
+GPC.US,D,19990301,000000,17.9908,18.1038,17.8335,17.9908,546802.0718133,0
+GPC.US,D,19990302,000000,17.9908,18.1038,17.9151,17.9908,590600.48577395,0
+GPC.US,D,19990303,000000,17.9544,18.3034,17.688,18.2591,456663.75772338,0
+GPC.US,D,19990304,000000,18.3034,18.6051,18.2237,18.3368,521997.65516343,0
+GPC.US,D,19990305,000000,18.3732,18.4488,18.1461,18.3368,452837.28475291,0
+GPC.US,D,19990308,000000,18.2591,19.0592,18.2237,19.0592,698172.09269797,0
+GPC.US,D,19990309,000000,19.0986,19.246,18.0704,18.1098,564803.07853136,0
+GPC.US,D,19990310,000000,18.4852,18.5628,18.1098,18.3034,488830.14151348,0
+GPC.US,D,19990311,000000,18.4164,18.6051,18.3732,18.4852,355747.01910562,0
+GPC.US,D,19990312,000000,18.4852,18.7182,18.2591,18.7182,385650.68662708,0
+GPC.US,D,19990315,000000,18.7182,18.7536,18.0704,18.1835,457655.7309077,0
+GPC.US,D,19990316,000000,18.3034,18.4852,18.1461,18.2591,276227.39642565,0
+GPC.US,D,19990317,000000,18.3732,18.4852,18.1098,18.2237,264331.85748101,0
+GPC.US,D,19990318,000000,18.4852,18.5275,18.1835,18.4852,300471.22105034,0
+GPC.US,D,19990319,000000,18.6405,18.6405,18.2237,18.2237,799367.60121574,0
+GPC.US,D,19990322,000000,18.2237,18.2591,17.922,18.1461,672521.19226416,0
+GPC.US,D,19990323,000000,18.2237,18.3034,17.688,17.688,851099.76583413,0
+GPC.US,D,19990324,000000,17.688,17.688,17.3146,17.6164,1037480.844379,0
+GPC.US,D,19990325,000000,17.7303,17.7303,17.3834,17.4639,591591.44154987,0
+GPC.US,D,19990326,000000,17.3146,17.3834,17.0827,17.1229,1001478.8309429,0
+GPC.US,D,19990329,000000,17.2714,17.4277,16.9342,17.0463,994537.05346945,0
+GPC.US,D,19990330,000000,16.9686,17.3834,16.891,17.353,464173.24908076,0
+GPC.US,D,19990331,000000,17.353,17.5771,17.353,17.5042,308551.47851685,0
+GPC.US,D,19990401,000000,17.3834,17.7667,17.1946,17.4277,546661.66945491,0
+GPC.US,D,19990405,000000,17.5771,17.9908,17.5771,17.8079,708518.1186583,0
+GPC.US,D,19990406,000000,17.688,17.8787,17.5771,17.688,258660.82309191,0
+GPC.US,D,19990407,000000,17.688,17.8415,17.688,17.7667,236128.27938622,0
+GPC.US,D,19990408,000000,17.7667,17.8787,17.0463,17.688,908924.1719168,0
+GPC.US,D,19990409,000000,17.8415,18.036,17.688,17.8079,323996.75534874,0
+GPC.US,D,19990412,000000,17.6536,18.1835,17.6536,18.1835,327260.60147724,0
+GPC.US,D,19990413,000000,18.2237,18.3732,18.0704,18.2237,378144.24749489,0
+GPC.US,D,19990414,000000,18.1461,18.4488,17.9908,18.3034,312951.76982164,0
+GPC.US,D,19990415,000000,18.4488,18.8646,18.4488,18.7899,567640.6305427,0
+GPC.US,D,19990416,000000,18.9453,19.2116,18.8311,19.1703,604490.14517117,0
+GPC.US,D,19990419,000000,19.1703,19.8996,19.0986,19.7069,603351.66517808,0
+GPC.US,D,19990420,000000,19.9663,20.0441,19.4376,19.5516,744376.67751083,0
+GPC.US,D,19990421,000000,19.359,19.6293,19.1703,19.4376,449003.68992367,0
+GPC.US,D,19990422,000000,19.586,19.586,18.9453,19.2116,527952.54649451,0
+GPC.US,D,19990423,000000,19.2116,19.4376,19.1339,19.2116,383954.666834,0
+GPC.US,D,19990426,000000,19.1339,19.586,18.9777,19.4032,329386.98502106,0
+GPC.US,D,19990427,000000,19.6637,19.7413,19.1703,19.359,557574.39189078,0
+GPC.US,D,19990428,000000,19.359,19.93,19.2833,19.6637,533482.16111683,0
+GPC.US,D,19990429,000000,19.359,19.4376,17.8415,17.8787,1151003.2730005,0
+GPC.US,D,19990430,000000,18.3034,18.7536,18.2237,18.2237,615265.51747382,0
+GPC.US,D,19990503,000000,18.2237,19.4032,18.2237,19.4032,1016361.4809328,0
+GPC.US,D,19990504,000000,19.3255,19.359,18.7182,18.9777,686410.85166137,0
+GPC.US,D,19990505,000000,19.0592,19.2116,19.0189,19.1339,417255.46098359,0
+GPC.US,D,19990506,000000,19.1339,19.3255,18.9777,19.3255,547507.13583047,0
+GPC.US,D,19990507,000000,19.246,19.6293,19.0986,19.586,884272.36652605,0
+GPC.US,D,19990510,000000,19.4376,19.5516,19.3255,19.4721,836646.46218654,0
+GPC.US,D,19990511,000000,19.4376,20.0116,19.4376,19.7069,1141937.1468001,0
+GPC.US,D,19990512,000000,19.7413,19.8996,19.586,19.819,766490.04895813,0
+GPC.US,D,19990513,000000,19.8534,19.93,19.6637,19.7069,751178.05262586,0
+GPC.US,D,19990514,000000,19.6637,19.7069,19.4032,19.4032,788316.51123826,0
+GPC.US,D,19990517,000000,19.4032,19.4376,19.1339,19.4032,802201.08359351,0
+GPC.US,D,19990518,000000,19.3255,19.586,19.3255,19.5173,509240.37130893,0
+GPC.US,D,19990519,000000,19.5173,19.586,19.4376,19.5516,349653.76023293,0
+GPC.US,D,19990520,000000,19.4721,19.586,19.359,19.5173,511087.98495274,0
+GPC.US,D,19990521,000000,19.6637,19.7413,19.5173,19.7069,578550.30075339,0
+GPC.US,D,19990524,000000,19.7413,20.0441,19.6637,19.7777,453260.52664488,0
+GPC.US,D,19990525,000000,19.8534,20.1571,19.819,19.8996,848553.19262351,0
+GPC.US,D,19990526,000000,19.9663,20.2014,19.9663,20.1237,449717.91061638,0
+GPC.US,D,19990527,000000,20.1237,20.3518,20.1237,20.2702,534191.29476756,0
+GPC.US,D,19990528,000000,20.3518,20.5355,20.3124,20.4618,378144.24749489,0
+GPC.US,D,19990601,000000,20.3822,20.9169,20.3822,20.8431,529227.35921241,0
+GPC.US,D,19990602,000000,21.0771,21.0771,20.6584,20.9257,437950.5651294,0
+GPC.US,D,19990603,000000,20.8844,20.9641,20.7381,20.8058,446453.04707949,0
+GPC.US,D,19990604,000000,20.7381,21.0397,20.6928,20.7714,409745.96962622,0
+GPC.US,D,19990607,000000,20.7381,21.0771,20.6928,21.0771,393022.82785124,0
+GPC.US,D,19990608,000000,21.0024,21.195,20.9257,21.1164,345399.97573691,0
+GPC.US,D,19990609,000000,21.1164,21.2766,20.5424,20.6584,384944.60520153,0
+GPC.US,D,19990610,000000,20.5807,20.7714,20.4687,20.6928,251148.27950935,0
+GPC.US,D,19990611,000000,20.6584,20.9641,20.4235,20.5807,202537.52384429,0
+GPC.US,D,19990614,000000,20.6182,20.7714,20.5807,20.7714,208062.05142464,0
+GPC.US,D,19990615,000000,20.7381,21.1164,20.7381,20.852,378709.92656204,0
+GPC.US,D,19990616,000000,20.9257,21.195,20.9257,21.0397,202111.22972713,0
+GPC.US,D,19990617,000000,21.0024,21.3877,20.8844,21.3877,254835.36752983,0
+GPC.US,D,19990618,000000,21.2275,21.3395,20.6928,20.8844,439936.54631483,0
+GPC.US,D,19990621,000000,20.9641,21.3395,20.9257,21.3395,242220.52085051,0
+GPC.US,D,19990622,000000,21.2766,21.5755,21.2275,21.3877,405775.02466377,0
+GPC.US,D,19990623,000000,21.2275,21.2766,20.5424,20.8058,292396.05062582,0
+GPC.US,D,19990624,000000,20.8058,20.9641,20.5807,20.6928,361982.7151535,0
+GPC.US,D,19990625,000000,20.8058,20.9257,20.6584,20.8058,192186.410842,0
+GPC.US,D,19990628,000000,20.9641,21.1528,20.8058,21.0397,204517.40057935,0
+GPC.US,D,19990629,000000,20.8844,21.0024,20.6182,20.8058,194459.30119457,0
+GPC.US,D,19990630,000000,20.9641,21.4221,20.8058,21.4221,368218.41120137,0
+GPC.US,D,19990701,000000,21.3395,21.3395,20.6584,21.1528,303729.98013687,0
+GPC.US,D,19990702,000000,21.4221,21.8811,21.309,21.8811,378144.24749489,0
+GPC.US,D,19990706,000000,21.7317,21.7317,21.2766,21.4997,366375.88459952,0
+GPC.US,D,19990707,000000,21.5755,21.6531,21.3877,21.4997,354613.62615452,0
+GPC.US,D,19990708,000000,21.4221,21.6108,21.4221,21.5755,295938.66665432,0
+GPC.US,D,19990709,000000,21.4997,21.5755,21.4221,21.5322,183966.7684255,0
+GPC.US,D,19990712,000000,21.4221,21.6894,21.2766,21.6894,345544.44772888,0
+GPC.US,D,19990713,000000,21.5755,21.6108,21.3395,21.3877,312519.37125411,0
+GPC.US,D,19990714,000000,21.3395,21.4221,21.0771,21.1528,202965.85277824,0
+GPC.US,D,19990715,000000,21.195,21.3877,20.9641,21.1528,256962.76848204,0
+GPC.US,D,19990716,000000,21.195,21.195,20.9257,21.0771,419669.77110296,0
+GPC.US,D,19990719,000000,20.9257,21.0771,20.7381,20.8844,409461.09527584,0
+GPC.US,D,19990720,000000,20.8844,20.9257,20.5807,20.6928,326978.77935206,0
+GPC.US,D,19990721,000000,20.6928,20.8058,20.4235,20.6182,237401.05728733,0
+GPC.US,D,19990722,000000,20.4687,20.5424,19.9663,20.3518,347383.92210554,0
+GPC.US,D,19990723,000000,20.4235,20.503,20.0441,20.1571,288853.43459731,0
+GPC.US,D,19990726,000000,20.1237,20.6182,20.1237,20.3518,257102.15343204,0
+GPC.US,D,19990727,000000,20.2357,20.6584,20.2357,20.5807,213591.66604695,0
+GPC.US,D,19990728,000000,20.4235,20.4235,19.8534,20.0116,382673.74966573,0
+GPC.US,D,19990729,000000,19.8917,19.8917,19.5084,19.586,424486.18244096,0
+GPC.US,D,19990730,000000,19.586,19.6637,18.9737,19.013,576001.69272599,0
+GPC.US,D,19990802,000000,19.1634,19.4317,19.013,19.1634,591874.28108345,0
+GPC.US,D,19990803,000000,19.2076,19.3512,19.0513,19.24,268580.55493508,0
+GPC.US,D,19990804,000000,19.24,19.2833,18.7476,18.7811,333071.02081636,0
+GPC.US,D,19990805,000000,18.8244,18.8244,18.3574,18.5157,679889.26385474,0
+GPC.US,D,19990806,000000,18.556,18.6287,18.3574,18.4783,235841.37021906,0
+GPC.US,D,19990809,000000,18.4783,18.5894,18.2887,18.3574,233999.86102561,0
+GPC.US,D,19990810,000000,18.4783,18.6287,17.8994,17.8994,633827.11621706,0
+GPC.US,D,19990811,000000,17.9771,18.21,17.9427,18.1314,356877.35983154,0
+GPC.US,D,19990812,000000,18.21,18.21,17.6301,17.7902,379418.04280439,0
+GPC.US,D,19990813,000000,17.8994,17.9427,17.75,17.9427,250301.79572541,0
+GPC.US,D,19990816,000000,17.9771,18.1314,17.8994,18.1314,241939.71613372,0
+GPC.US,D,19990817,000000,18.1314,18.2444,17.9771,18.0547,223794.23742369,0
+GPC.US,D,19990818,000000,18.21,18.21,18.0193,18.098,279636.73195452,0
+GPC.US,D,19990819,000000,17.9427,17.9771,17.5633,17.7902,395718.96009579,0
+GPC.US,D,19990820,000000,17.9427,17.9771,17.75,17.9427,249871.43197467,0
+GPC.US,D,19990823,000000,17.9771,18.2444,17.8266,17.9427,306707.93450661,0
+GPC.US,D,19990824,000000,17.9427,17.9771,17.6301,17.8994,262343.8414788,0
+GPC.US,D,19990825,000000,17.9771,18.0547,17.7902,18.0193,323011.90402319,0
+GPC.US,D,19990826,000000,17.9771,18.2887,17.9427,17.9427,244626.69170273,0
+GPC.US,D,19990827,000000,17.8994,18.098,17.5633,17.75,549500.23887464,0
+GPC.US,D,19990830,000000,17.75,17.8266,17.291,17.5947,337178.29850361,0
+GPC.US,D,19990831,000000,17.5161,17.865,17.2507,17.6753,260219.49275178,0
+GPC.US,D,19990901,000000,17.8335,17.9151,17.5239,17.7972,272976.77660628,0
+GPC.US,D,19990902,000000,17.7578,17.8709,17.4846,17.6389,277934.60771108,0
+GPC.US,D,19990903,000000,17.7972,18.1382,17.7972,18.0616,226344.88026788,0
+GPC.US,D,19990907,000000,18.1038,18.1038,17.8335,17.9485,147963.73758099,0
+GPC.US,D,19990908,000000,17.8709,17.9151,17.5633,17.8709,417255.46098359,0
+GPC.US,D,19990909,000000,17.7156,17.9151,17.5633,17.8335,225497.37907554,0
+GPC.US,D,19990910,000000,17.9151,17.9151,17.404,17.5239,223368.96071493,0
+GPC.US,D,19990913,000000,17.6813,17.6813,17.291,17.4492,409038.87079227,0
+GPC.US,D,19990914,000000,17.4492,17.4492,16.9068,16.9804,652110.9624687,0
+GPC.US,D,19990915,000000,17.1376,17.404,16.947,16.947,482880.33722437,0
+GPC.US,D,19990916,000000,16.947,17.1376,16.828,16.9068,466866.32910012,0
+GPC.US,D,19990917,000000,16.9068,16.947,16.5233,16.5578,819781.90064477,0
+GPC.US,D,19990920,000000,16.4456,16.828,16.135,16.4034,588190.24528815,0
+GPC.US,D,19990921,000000,16.2492,16.2914,15.9808,16.0574,513778.01274693,0
+GPC.US,D,19990922,000000,16.135,16.7926,16.135,16.3267,370202.35757,0
+GPC.US,D,19990923,000000,16.2492,16.2914,15.7135,16.0948,433843.28744215,0
+GPC.US,D,19990924,000000,16.2128,16.2914,15.9454,16.135,356743.06192352,0
+GPC.US,D,19990927,000000,16.135,16.2492,16.0948,16.1715,206926.62365674,0
+GPC.US,D,19990928,000000,16.2128,16.2914,15.5936,15.9808,566501.13314123,0
+GPC.US,D,19990929,000000,16.0221,16.2914,15.8255,16.0221,267593.66879273,0
+GPC.US,D,19990930,000000,16.0948,16.4456,16.0574,16.4034,322015.8612053,0
+GPC.US,D,19991001,000000,16.2492,16.2914,15.8255,16.1715,519592.50171961,0
+GPC.US,D,19991004,000000,16.2492,16.601,16.0574,16.2128,275100.10792492,0
+GPC.US,D,19991005,000000,16.0948,16.2914,15.9808,16.0574,261921.61699523,0
+GPC.US,D,19991006,000000,16.135,16.6374,16.0221,16.482,324143.26215751,0
+GPC.US,D,19991007,000000,16.4456,16.5578,16.2492,16.3267,284030.91880894,0
+GPC.US,D,19991008,000000,16.4456,16.8693,16.4034,16.7926,391462.12337458,0
+GPC.US,D,19991011,000000,16.7494,16.9804,16.5233,16.8693,365667.76835717,0
+GPC.US,D,19991012,000000,16.8693,16.8693,16.0574,16.0574,304158.30907082,0
+GPC.US,D,19991013,000000,16.2128,16.3681,15.7135,15.7135,193317.76897632,0
+GPC.US,D,19991014,000000,15.7135,16.135,15.7135,15.9808,312519.37125411,0
+GPC.US,D,19991015,000000,16.135,16.135,15.4393,15.6721,513213.35108816,0
+GPC.US,D,19991018,000000,15.6339,15.7468,15.0569,15.2456,259935.6358098,0
+GPC.US,D,19991019,000000,15.4058,15.7468,15.3242,15.4393,290411.08684879,0
+GPC.US,D,19991020,000000,15.7468,15.9042,15.5602,15.5936,279073.08770415,0
+GPC.US,D,19991021,000000,15.5602,15.5936,15.3242,15.5159,272549.46508073,0
+GPC.US,D,19991022,000000,15.7468,16.135,15.6339,15.8678,275388.03450046,0
+GPC.US,D,19991025,000000,15.7468,16.135,15.5936,15.9454,313086.06772966,0
+GPC.US,D,19991026,000000,15.9042,16.0948,15.5159,15.6721,284882.48963487,0
+GPC.US,D,19991027,000000,15.5936,16.0221,15.5159,15.8678,351072.02753441,0
+GPC.US,D,19991028,000000,16.3681,16.3681,15.9042,16.0574,430300.67141364,0
+GPC.US,D,19991029,000000,16.0948,16.5233,16.0574,16.0948,472537.36348923,0
+GPC.US,D,19991101,000000,16.135,16.482,16.135,16.2492,688106.87145445,0
+GPC.US,D,19991102,000000,16.2492,16.7494,16.2128,16.482,491811.14810839,0
+GPC.US,D,19991103,000000,16.482,16.5233,15.9042,16.135,857617.28400718,0
+GPC.US,D,19991104,000000,16.135,16.2128,15.9454,16.0574,452693.83016933,0
+GPC.US,D,19991105,000000,16.135,16.4456,16.0948,16.4034,339874.43074817,0
+GPC.US,D,19991108,000000,16.6797,16.6797,16.0574,16.2914,560688.67898534,0
+GPC.US,D,19991109,000000,16.2914,16.5578,16.2128,16.2492,242361.9406173,0
+GPC.US,D,19991110,000000,16.2128,16.4034,16.135,16.1715,560271.54154373,0
+GPC.US,D,19991111,000000,16.2128,16.601,16.2128,16.4034,170929.69726259,0
+GPC.US,D,19991112,000000,16.4034,16.6797,16.2128,16.2128,338457.18085509,0
+GPC.US,D,19991115,000000,16.2128,16.601,16.135,16.135,565371.8098237,0
+GPC.US,D,19991117,000000,16.5233,16.601,16.2914,16.3681,364252.55328089,0
+GPC.US,D,19991118,000000,16.3681,16.482,16.135,16.1715,416834.2539084,0
+GPC.US,D,19991119,000000,16.1715,16.2128,15.9454,16.0574,450425.00945033,0
+GPC.US,D,19991122,000000,15.9808,16.1715,15.7468,16.0948,369354.85637765,0
+GPC.US,D,19991123,000000,15.9808,16.0221,15.5936,15.791,336614.65425324,0
+GPC.US,D,19991124,000000,15.7468,16.0948,15.7135,16.0574,336047.95777769,0
+GPC.US,D,19991126,000000,15.7468,15.9042,15.5936,15.5936,244486.28934433,0
+GPC.US,D,19991129,000000,15.7468,15.7468,15.6339,15.6339,438665.80323051,0
+GPC.US,D,19991130,000000,15.6339,15.9454,15.6339,15.9042,364252.55328089,0
+GPC.US,D,19991201,000000,15.9109,16.03,15.8678,15.9454,508679.77928374,0
+GPC.US,D,19991202,000000,15.9454,16.1872,15.9109,16.1076,426189.3240928,0
+GPC.US,D,19991203,000000,16.142,16.3759,16.1076,16.142,546519.23227973,0
+GPC.US,D,19991206,000000,16.142,16.3414,16.142,16.2992,1001907.1598768,0
+GPC.US,D,19991207,000000,16.2992,16.3759,16.142,16.1872,526106.96766748,0
+GPC.US,D,19991208,000000,16.2206,16.2629,15.9454,16.142,934866.05115136,0
+GPC.US,D,19991209,000000,15.9877,16.0663,15.7538,15.791,673366.65863971,0
+GPC.US,D,19991210,000000,15.791,15.8333,15.5985,15.791,482034.87084881,0
+GPC.US,D,19991213,000000,15.9109,15.9109,15.5985,15.8333,585636.55021879,0
+GPC.US,D,19991214,000000,15.6791,15.791,15.1709,15.2456,615962.44222383,0
+GPC.US,D,19991215,000000,15.1247,15.5237,14.8936,14.9753,612138.00407014,0
+GPC.US,D,19991216,000000,14.8593,15.4058,14.8593,14.8936,1241147.6915408,0
+GPC.US,D,19991217,000000,14.8593,15.1709,14.8181,14.8593,1076032.4832509,0
+GPC.US,D,19991220,000000,15.049,15.0952,14.586,14.6254,899712.55631598,0
+GPC.US,D,19991221,000000,14.5468,14.6598,13.8863,14.4278,646157.08854601,0
+GPC.US,D,19991222,000000,14.4278,15.0952,14.4278,14.8936,912897.15169603,0
+GPC.US,D,19991223,000000,15.0952,15.2898,14.938,15.0952,678468.96173648,0
+GPC.US,D,19991227,000000,15.0952,15.6791,15.0952,15.1709,685130.9519015,0
+GPC.US,D,19991228,000000,15.5237,15.8678,15.3635,15.6339,644173.14217738,0
+GPC.US,D,19991229,000000,15.6339,15.7538,15.2063,15.4432,361133.17914436,0
+GPC.US,D,19991230,000000,15.5237,15.5985,15.1247,15.4058,351637.70660157,0
+GPC.US,D,19991231,000000,15.2456,15.5237,15.0952,15.4786,213305.77428819,0
+GPC.US,D,20000103,000000,15.5237,15.5237,14.7807,15.0118,853651.42608671,0
+GPC.US,D,20000104,000000,14.9753,15.0118,14.705,14.8593,562960.55192951,0
+GPC.US,D,20000105,000000,14.8593,14.9753,14.7807,14.7807,332928.58364116,0
+GPC.US,D,20000106,000000,14.7807,14.9753,14.6598,14.7807,422928.53018948,0
+GPC.US,D,20000107,000000,14.938,15.8333,14.938,15.7538,726239.33806795,0
+GPC.US,D,20000110,000000,15.6791,15.7135,15.1247,15.5602,689953.46768987,0
+GPC.US,D,20000111,000000,15.791,15.8333,15.2063,15.3242,920553.14986217,0
+GPC.US,D,20000112,000000,15.4432,15.9109,15.049,15.2063,1566143.5419326,0
+GPC.US,D,20000113,000000,15.2456,15.9454,15.049,15.5602,796393.71647958,0
+GPC.US,D,20000114,000000,15.2063,15.8333,15.0952,15.4432,722833.05476427,0
+GPC.US,D,20000118,000000,15.5237,15.7135,15.3242,15.4786,437103.06393707,0
+GPC.US,D,20000119,000000,15.5602,15.9109,15.4058,15.6339,455806.08244709,0
+GPC.US,D,20000120,000000,15.6791,15.6791,14.9753,15.1709,438521.33123854,0
+GPC.US,D,20000121,000000,15.3635,15.3635,15.0118,15.0952,638924.33227186,0
+GPC.US,D,20000124,000000,15.2456,15.4432,15.0118,15.0118,355461.12734686,0
+GPC.US,D,20000125,000000,15.049,15.3635,14.7394,14.7807,1061009.4309026,0
+GPC.US,D,20000126,000000,14.7807,14.7807,14.3552,14.4661,1203584.9736281,0
+GPC.US,D,20000127,000000,14.5468,14.6598,14.3552,14.3552,617101.9396253,0
+GPC.US,D,20000128,000000,14.3856,14.5064,14.1556,14.1959,735733.79320236,0
+GPC.US,D,20000131,000000,14.2725,15.4786,14.2333,15.049,934583.21161777,0
+GPC.US,D,20000201,000000,14.9753,15.0118,14.1959,14.3856,641053.76804086,0
+GPC.US,D,20000202,000000,14.3856,14.5064,14.2333,14.3552,718584.35731022,0
+GPC.US,D,20000203,000000,14.3552,14.7394,14.1959,14.4278,469137.18463592,0
+GPC.US,D,20000204,000000,14.3856,14.5468,14.0406,14.1959,449003.68992367,0
+GPC.US,D,20000207,000000,14.1959,14.5468,14.0406,14.3069,406344.7733645,0
+GPC.US,D,20000208,000000,14.2725,14.5468,14.1959,14.1959,499317.58724059,0
+GPC.US,D,20000209,000000,14.1959,14.3069,13.961,14.0406,488830.14151348,0
+GPC.US,D,20000210,000000,14.0406,14.1959,13.4528,13.8066,742250.29396702,0
+GPC.US,D,20000211,000000,13.8066,14.0406,13.3329,13.4902,623480.07284835,0
+GPC.US,D,20000214,000000,13.5344,13.961,13.4902,13.7644,603208.21059451,0
+GPC.US,D,20000215,000000,13.843,14.0002,13.6091,14.0002,514775.07297321,0
+GPC.US,D,20000216,000000,13.961,14.1201,13.8863,13.9207,404222.45945427,0
+GPC.US,D,20000217,000000,13.961,14.0002,13.8863,13.9207,603495.11976166,0
+GPC.US,D,20000218,000000,13.9207,14.0002,13.843,13.961,825163.99104994,0
+GPC.US,D,20000222,000000,14.0406,14.1556,13.8863,14.1556,580535.26453042,0
+GPC.US,D,20000223,000000,14.0002,14.1201,13.6877,13.7644,722691.63499748,0
+GPC.US,D,20000224,000000,13.7644,13.8066,13.4145,13.6091,1269213.9195024,0
+GPC.US,D,20000225,000000,13.7241,13.8066,13.3791,13.5667,637083.84048681,0
+GPC.US,D,20000228,000000,13.7241,13.8863,13.4145,13.7644,555873.28505573,0
+GPC.US,D,20000229,000000,13.9207,14.1556,13.4528,14.075,616677.68032492,0
+GPC.US,D,20000301,000000,14.0534,14.0887,13.4214,13.8577,648424.89185662,0
+GPC.US,D,20000302,000000,13.8922,13.9334,13.4578,13.7801,797811.98378105,0
+GPC.US,D,20000303,000000,13.6612,13.9334,13.5068,13.8145,501874.33453514,0
+GPC.US,D,20000306,000000,13.6612,13.8145,13.2651,13.4578,807164.00174027,0
+GPC.US,D,20000307,000000,13.3063,13.3063,12.7147,12.8277,604063.851054,0
+GPC.US,D,20000308,000000,12.6723,13.2218,12.5967,13.1108,716879.18084159,0
+GPC.US,D,20000309,000000,13.1108,13.1108,12.9899,12.9899,589325.67305605,0
+GPC.US,D,20000310,000000,12.9476,13.2218,12.9476,13.0675,698027.620706,0
+GPC.US,D,20000313,000000,12.9476,13.5816,12.9122,13.3063,760393.73786026,0
+GPC.US,D,20000314,000000,13.2651,13.3063,12.7932,12.869,1135699.4159355,0
+GPC.US,D,20000315,000000,13.0213,14.0149,12.9899,13.8922,825309.4804503,0
+GPC.US,D,20000316,000000,14.0534,15.0805,13.9334,14.766,1054630.2802712,0
+GPC.US,D,20000317,000000,15.2376,15.2376,14.646,14.9969,1215212.934165,0
+GPC.US,D,20000320,000000,14.9969,14.9969,14.5723,14.7247,472680.81807281,0
+GPC.US,D,20000321,000000,14.8476,14.878,14.5723,14.8476,542127.08024209,0
+GPC.US,D,20000322,000000,14.8476,14.9969,14.6048,14.7738,675923.40593426,0
+GPC.US,D,20000323,000000,14.8476,15.3184,14.7247,14.9527,509672.76987645,0
+GPC.US,D,20000324,000000,14.8476,14.878,14.646,14.6835,1117274.149917,0
+GPC.US,D,20000327,000000,14.646,14.9969,14.6048,14.8476,499317.58724059,0
+GPC.US,D,20000328,000000,14.646,14.9213,14.6048,14.6835,478914.47930389,0
+GPC.US,D,20000329,000000,14.6048,14.8024,14.5723,14.6835,567920.4178511,0
+GPC.US,D,20000330,000000,14.6835,14.9969,14.5723,14.878,449293.65131601,0
+GPC.US,D,20000331,000000,14.7247,15.1168,14.6835,15.0805,484580.42665103,0
+GPC.US,D,20000403,000000,15.0805,15.3528,14.878,15.2761,522142.1271554,0
+GPC.US,D,20000404,000000,15.6339,15.6721,14.7247,15.3528,715317.45895653,0
+GPC.US,D,20000405,000000,15.4727,15.4727,15.1994,15.3528,506267.50398116,0
+GPC.US,D,20000406,000000,15.5159,15.6339,15.162,15.4727,378709.92656204,0
+GPC.US,D,20000407,000000,15.2376,15.6721,15.1168,15.162,374315.73970762,0
+GPC.US,D,20000410,000000,15.3184,15.6339,15.1168,15.3184,330378.95820537,0
+GPC.US,D,20000411,000000,15.397,15.9454,15.162,15.8678,663729.76633013,0
+GPC.US,D,20000412,000000,15.791,16.1076,15.2376,15.5936,1013811.855497,0
+GPC.US,D,20000413,000000,15.5532,15.9109,15.4727,15.5159,758552.22866681,0
+GPC.US,D,20000414,000000,15.3528,15.6339,14.9969,15.1168,913750.75733875,0
+GPC.US,D,20000417,000000,15.162,15.6339,15.1168,15.5159,825024.60609993,0
+GPC.US,D,20000418,000000,15.5159,15.6339,15.2376,15.6339,355323.77721365,0
+GPC.US,D,20000419,000000,15.5159,15.791,15.3184,15.5936,484863.2661846,0
+GPC.US,D,20000420,000000,15.791,15.8333,15.5936,15.6339,455246.5078303,0
+GPC.US,D,20000424,000000,15.791,16.0663,15.6339,15.9454,341716.95735002,0
+GPC.US,D,20000425,000000,15.8678,16.6227,15.8678,16.5804,587478.05941223,0
+GPC.US,D,20000426,000000,16.5046,16.7367,16.3838,16.6227,707532.24992434,0
+GPC.US,D,20000427,000000,16.6993,16.6993,16.428,16.4614,756136.90113905,0
+GPC.US,D,20000428,000000,16.4614,16.6993,16.3838,16.5804,709513.14406779,0
+GPC.US,D,20000501,000000,16.4614,16.8556,16.428,16.6993,395006.77421987,0
+GPC.US,D,20000502,000000,16.6993,16.8212,16.5401,16.5804,325983.75394256,0
+GPC.US,D,20000503,000000,16.6227,16.659,16.3838,16.4614,516618.61698345,0
+GPC.US,D,20000504,000000,16.5804,16.8212,16.3414,16.428,473245.47973157,0
+GPC.US,D,20000505,000000,16.5046,16.5804,16.142,16.142,397561.48669763,0
+GPC.US,D,20000508,000000,16.1872,16.5804,16.03,16.3838,255258.60942181,0
+GPC.US,D,20000509,000000,16.5401,16.5401,15.9454,16.2629,299199.46055763,0
+GPC.US,D,20000510,000000,16.1076,16.428,15.791,16.0663,329673.89418822,0
+GPC.US,D,20000511,000000,16.03,16.3071,16.03,16.1076,383668.77507524,0
+GPC.US,D,20000512,000000,16.1076,16.2629,15.8333,16.1872,572460.09410589,0
+GPC.US,D,20000515,000000,16.0663,16.2275,15.9877,16.0663,271980.73378839,0
+GPC.US,D,20000516,000000,15.9109,16.5804,15.9109,16.3838,340297.67264014,0
+GPC.US,D,20000517,000000,16.2275,16.2275,15.8333,15.9877,333781.17187549,0
+GPC.US,D,20000518,000000,15.9454,16.2275,15.791,15.8678,701290.44942611,0
+GPC.US,D,20000519,000000,15.7135,15.9109,15.6339,15.8678,659905.32817644,0
+GPC.US,D,20000522,000000,15.9109,16.1076,15.791,15.8333,415415.98660693,0
+GPC.US,D,20000523,000000,15.8333,15.9877,15.791,15.791,325841.31676738,0
+GPC.US,D,20000524,000000,15.9454,16.3071,15.8678,16.0663,620361.71612022,0
+GPC.US,D,20000525,000000,15.9109,15.9877,15.6339,15.8678,534046.82277559,0
+GPC.US,D,20000526,000000,15.7135,15.791,15.2376,15.3528,573023.73835626,0
+GPC.US,D,20000530,000000,15.3528,15.6721,15.3528,15.5532,532769.97524091,0
+GPC.US,D,20000531,000000,15.6339,15.6339,15.0805,15.0805,999636.30434103,0
+GPC.US,D,20000601,000000,15.0805,15.3528,15.0805,15.3184,725949.37667561,0
+GPC.US,D,20000602,000000,15.397,15.5159,15.2376,15.3184,561401.88226965,0
+GPC.US,D,20000605,000000,15.2376,15.5532,15.1994,15.2761,470410.97994542,0
+GPC.US,D,20000606,000000,15.0431,15.3184,14.7247,15.0431,1076315.3227845,0
+GPC.US,D,20000607,000000,15.0118,15.0992,14.7394,14.8181,526106.96766748,0
+GPC.US,D,20000608,000000,14.7738,14.9792,14.6982,14.7738,825589.26775869,0
+GPC.US,D,20000609,000000,14.6982,14.8593,14.6185,14.6982,439655.74159804,0
+GPC.US,D,20000612,000000,14.6982,14.8181,14.5783,14.6529,426189.3240928,0
+GPC.US,D,20000613,000000,14.531,14.8593,14.531,14.7738,413433.05764669,0
+GPC.US,D,20000614,000000,14.8181,15.1326,14.6982,14.8181,405354.83499698,0
+GPC.US,D,20000615,000000,14.6529,14.8593,14.4996,14.531,524548.29800762,0
+GPC.US,D,20000616,000000,14.531,14.5783,13.9777,14.1418,909354.53566754,0
+GPC.US,D,20000619,000000,14.0534,14.0976,13.7801,13.8214,695623.48467058,0
+GPC.US,D,20000620,000000,13.8214,13.8577,13.498,13.6612,614977.59089827,0
+GPC.US,D,20000621,000000,13.7378,13.8577,13.4578,13.6169,548360.74147317,0
+GPC.US,D,20000622,000000,13.5816,13.6612,13.4214,13.498,604770.94988795,0
+GPC.US,D,20000623,000000,13.6612,13.7015,13.4214,13.5403,548503.17864836,0
+GPC.US,D,20000626,000000,13.4214,13.7378,13.2218,13.4214,500597.48700045,0
+GPC.US,D,20000627,000000,13.3399,13.7015,13.1373,13.5403,509525.24565929,0
+GPC.US,D,20000628,000000,13.4578,13.7378,13.3791,13.4645,1563872.6863969,0
+GPC.US,D,20000629,000000,13.3004,13.498,13.1019,13.2582,1144624.1223691,0
+GPC.US,D,20000630,000000,13.3004,13.5403,12.7707,12.7775,1503922.9141787,0
+GPC.US,D,20000703,000000,12.9397,13.5816,12.9397,13.4214,547229.38333886,0
+GPC.US,D,20000705,000000,13.2582,13.5403,13.2582,13.4578,1464657.0546141,0
+GPC.US,D,20000706,000000,13.4578,13.6612,13.1019,13.4578,544256.51601109,0
+GPC.US,D,20000707,000000,13.6612,13.9777,13.498,13.7015,1481383.2486143,0
+GPC.US,D,20000710,000000,13.7378,13.9334,13.6169,13.8214,937134.87187036,0
+GPC.US,D,20000711,000000,13.7801,14.1713,13.7015,14.0209,1244550.9226193,0
+GPC.US,D,20000712,000000,13.7801,14.0976,13.7378,13.9334,324990.76334985,0
+GPC.US,D,20000713,000000,13.899,14.0209,13.7015,13.9334,351072.02753441,0
+GPC.US,D,20000714,000000,13.9777,14.0534,13.8577,13.9777,280488.30278045,0
+GPC.US,D,20000717,000000,13.7378,13.7801,13.5816,13.7015,524835.20717477,0
+GPC.US,D,20000718,000000,13.5816,13.7801,13.4214,13.5816,644596.38406936,0
+GPC.US,D,20000719,000000,13.6169,13.6396,13.3399,13.3399,411731.95081164,0
+GPC.US,D,20000720,000000,13.3004,13.4578,13.2218,13.3004,427749.01116106,0
+GPC.US,D,20000721,000000,13.2582,13.3791,13.1373,13.1785,804187.06477893,0
+GPC.US,D,20000724,000000,13.3399,13.6612,13.3399,13.4578,446453.04707949,0
+GPC.US,D,20000725,000000,13.7015,13.7378,13.1785,13.2582,996801.80455487,0
+GPC.US,D,20000726,000000,13.1785,13.4578,13.1785,13.3004,676203.19324266,0
+GPC.US,D,20000727,000000,13.1373,13.3399,13.0163,13.1019,1017207.9647168,0
+GPC.US,D,20000728,000000,12.9397,13.1019,12.8208,12.8631,490256.54808211,0
+GPC.US,D,20000731,000000,13.1373,13.1785,12.7775,12.8208,956407.63908113,0
+GPC.US,D,20000801,000000,12.9397,13.1019,12.8208,12.983,614410.89442272,0
+GPC.US,D,20000802,000000,13.1019,13.1373,12.9397,13.1019,601090.98372624,0
+GPC.US,D,20000803,000000,13.1019,13.2582,12.983,12.983,789869.07644777,0
+GPC.US,D,20000804,000000,12.9397,13.2582,12.8974,13.1019,769747.79063626,0
+GPC.US,D,20000807,000000,13.2218,13.2218,13.0163,13.1373,669684.6576612,0
+GPC.US,D,20000808,000000,13.2218,13.498,13.1373,13.3791,653953.48907055,0
+GPC.US,D,20000809,000000,13.3004,13.4214,13.2582,13.3004,409745.96962622,0
+GPC.US,D,20000810,000000,13.3791,13.5403,13.3399,13.4214,485998.6939525,0
+GPC.US,D,20000811,000000,13.4578,13.9334,13.4578,13.7801,788316.51123826,0
+GPC.US,D,20000814,000000,13.8577,14.0209,13.7378,13.9334,812830.9664958,0
+GPC.US,D,20000815,000000,13.899,13.9334,13.5816,13.6612,357733.00029105,0
+GPC.US,D,20000816,000000,13.6612,13.7015,13.3004,13.6612,488268.5320799,0
+GPC.US,D,20000817,000000,13.498,13.7378,13.4578,13.7015,285868.35836882,0
+GPC.US,D,20000818,000000,13.5816,13.7378,13.4578,13.5403,459919.46458473,0
+GPC.US,D,20000821,000000,13.6169,13.7378,13.4578,13.6612,439936.54631483,0
+GPC.US,D,20000822,000000,13.7801,13.8577,13.4214,13.7378,991698.48404971,0
+GPC.US,D,20000823,000000,13.7015,13.7015,13.2582,13.3399,615684.68973222,0
+GPC.US,D,20000824,000000,13.3791,13.5816,13.3791,13.4214,355747.01910562,0
+GPC.US,D,20000825,000000,13.4214,13.498,13.3004,13.3399,829844.06966312,0
+GPC.US,D,20000828,000000,13.3399,13.4214,13.2582,13.3004,635384.76846854,0
+GPC.US,D,20000829,000000,13.2582,13.3399,13.1019,13.1785,702284.45742722,0
+GPC.US,D,20000830,000000,13.1785,13.2582,13.1019,13.1373,553612.60360388,0
+GPC.US,D,20000831,000000,13.1785,13.2582,13.1019,13.1373,590882.30789914,0
+GPC.US,D,20000901,000000,13.1373,13.2582,12.983,13.0163,362547.37681226,0
+GPC.US,D,20000905,000000,13.2582,13.4214,13.2218,13.3399,1258721.3867333,0
+GPC.US,D,20000906,000000,13.4735,13.6396,13.4351,13.5944,902266.25138534,0
+GPC.US,D,20000907,000000,13.7241,13.7575,13.5187,13.562,464458.12343112,0
+GPC.US,D,20000908,000000,13.5944,13.6819,13.2729,13.3998,504423.95997093,0
+GPC.US,D,20000911,000000,13.4735,13.6396,13.3132,13.562,561401.88226965,0
+GPC.US,D,20000912,000000,13.562,13.6819,13.3132,13.4735,582377.79113226,0
+GPC.US,D,20000913,000000,13.3132,13.6396,13.2357,13.3132,587619.47917903,0
+GPC.US,D,20000914,000000,13.2357,13.2357,12.9899,13.0763,711070.79631927,0
+GPC.US,D,20000915,000000,13.1943,13.2357,12.869,12.9122,1240721.3974237,0
+GPC.US,D,20000918,000000,12.869,12.869,12.6656,12.7471,1031525.9530479,0
+GPC.US,D,20000919,000000,12.6656,12.7078,12.2635,12.4679,996516.93020451,0
+GPC.US,D,20000920,000000,12.3844,12.4679,12.2202,12.2635,594283.50416084,0
+GPC.US,D,20000921,000000,11.8173,12.3844,11.8173,12.3422,1204439.5966791,0
+GPC.US,D,20000922,000000,12.3844,12.4238,12.1436,12.2635,686834.09355334,0
+GPC.US,D,20000925,000000,12.2635,12.5898,12.1003,12.1839,586486.08622792,0
+GPC.US,D,20000926,000000,12.3038,12.6281,12.0571,12.0571,484580.42665103,0
+GPC.US,D,20000927,000000,12.1839,12.4238,12.1436,12.3844,321593.63672172,0
+GPC.US,D,20000928,000000,12.3844,12.5457,12.1436,12.3844,480470.09673858,0
+GPC.US,D,20000929,000000,12.4238,12.5898,12.2635,12.3422,784069.848601,0
+GPC.US,D,20001002,000000,12.4679,12.5457,12.2635,12.3038,972853.02836449,0
+GPC.US,D,20001003,000000,12.3844,12.9122,12.3038,12.7078,780375.63872176,0
+GPC.US,D,20001004,000000,12.7471,13.0763,12.7078,12.7078,411445.04164448,0
+GPC.US,D,20001005,000000,12.6656,12.9899,12.6656,12.8277,300471.22105034,0
+GPC.US,D,20001006,000000,12.9554,12.9554,12.5898,12.6656,594569.3959196,0
+GPC.US,D,20001009,000000,12.7932,12.9122,12.6656,12.7471,256962.76848204,0
+GPC.US,D,20001010,000000,12.7932,12.869,12.6656,12.7078,341151.27828286,0
+GPC.US,D,20001011,000000,12.6656,12.9899,12.6656,12.7932,839479.94456431,0
+GPC.US,D,20001012,000000,12.7471,12.9122,12.5898,12.7078,899712.55631598,0
+GPC.US,D,20001013,000000,12.6281,12.7932,12.6281,12.6656,756849.08701497,0
+GPC.US,D,20001016,000000,12.7471,12.7932,12.5898,12.6656,426332.77867637,0
+GPC.US,D,20001017,000000,12.7078,12.9122,12.4238,12.5457,401526.32720971,0
+GPC.US,D,20001018,000000,12.4238,12.6281,12.0571,12.3844,652110.9624687,0
+GPC.US,D,20001019,000000,12.5014,12.9554,12.3422,12.869,376156.23149268,0
+GPC.US,D,20001020,000000,12.7078,12.9554,12.6281,12.7471,442627.59151741,0
+GPC.US,D,20001023,000000,12.869,12.9122,12.6281,12.6281,409603.53245104,0
+GPC.US,D,20001024,000000,12.6656,12.8277,12.6281,12.8277,402517.28298563,0
+GPC.US,D,20001025,000000,12.7078,12.7932,12.6281,12.7078,380692.85552229,0
+GPC.US,D,20001026,000000,12.6656,12.9899,12.6656,12.8277,315638.74539063,0
+GPC.US,D,20001027,000000,12.9122,12.9554,12.6656,12.7932,666990.56023344,0
+GPC.US,D,20001030,000000,12.8277,13.3998,12.7078,13.151,863576.24497184,0
+GPC.US,D,20001031,000000,13.2729,13.843,13.151,13.8018,621213.28694614,0
+GPC.US,D,20001101,000000,13.8784,13.8784,13.4735,13.6396,356456.15275636,0
+GPC.US,D,20001102,000000,13.3546,13.8784,13.3546,13.562,746928.33776341,0
+GPC.US,D,20001103,000000,13.5187,13.8018,13.3132,13.5187,783068.71874114,0
+GPC.US,D,20001106,000000,13.5944,13.8784,13.4735,13.6819,334768.05801783,0
+GPC.US,D,20001107,000000,13.5187,13.7241,13.4735,13.562,389622.64899792,0
+GPC.US,D,20001108,000000,13.4735,13.6819,13.3546,13.5187,568206.30960986,0
+GPC.US,D,20001109,000000,13.5187,13.562,13.151,13.3132,500884.39616761,0
+GPC.US,D,20001110,000000,13.151,13.3132,12.5014,12.5457,1253336.244103,0
+GPC.US,D,20001113,000000,12.6656,12.9554,12.5898,12.6656,670249.31931997,0
+GPC.US,D,20001114,000000,12.7932,12.7932,12.6281,12.7078,563100.95428792,0
+GPC.US,D,20001115,000000,12.8277,12.9122,12.7078,12.7932,426895.40551836,0
+GPC.US,D,20001116,000000,12.6656,12.7471,12.5014,12.6281,551338.69584291,0
+GPC.US,D,20001117,000000,12.4679,12.9554,12.4679,12.7471,622065.87518046,0
+GPC.US,D,20001120,000000,12.7078,12.9122,12.3422,12.4679,705681.58405535,0
+GPC.US,D,20001121,000000,12.5014,12.6281,12.3844,12.3844,538865.26893039,0
+GPC.US,D,20001122,000000,12.3038,12.3844,12.1839,12.2202,507825.15623263,0
+GPC.US,D,20001124,000000,12.3422,12.5457,12.3422,12.5457,207353.93518229,0
+GPC.US,D,20001127,000000,12.7078,12.869,12.6281,12.7471,461338.7492946,0
+GPC.US,D,20001128,000000,12.7078,12.869,12.3844,12.3844,650693.71257562,0
+GPC.US,D,20001129,000000,12.4238,12.7078,12.4238,12.5457,492941.48883431,0
+GPC.US,D,20001130,000000,12.6656,12.7932,12.3038,12.4238,578831.10547018,0
+GPC.US,D,20001201,000000,12.4679,12.8277,12.4679,12.6281,359857.34901807,0
+GPC.US,D,20001204,000000,12.7471,13.2729,12.7471,13.151,629430.89454585,0
+GPC.US,D,20001205,000000,13.2729,13.3546,12.9122,13.0763,754867.17546312,0
+GPC.US,D,20001206,000000,13.1707,13.1707,12.9241,13.0439,951872.03245992,0
+GPC.US,D,20001207,000000,13.0439,13.2926,13.0439,13.1707,1094882.0085697,0
+GPC.US,D,20001208,000000,13.1305,13.3791,13.0439,13.2926,725105.94511685,0
+GPC.US,D,20001211,000000,13.4528,13.498,13.215,13.4214,615962.44222383,0
+GPC.US,D,20001212,000000,13.4214,13.9482,13.4214,13.8745,959668.43298444,0
+GPC.US,D,20001213,000000,13.8745,13.9935,13.7851,13.8283,628583.39335351,0
+GPC.US,D,20001214,000000,13.7851,14.1124,13.7467,13.7851,688960.47709716,0
+GPC.US,D,20001215,000000,13.7851,13.9482,13.7467,13.7851,1025711.4640752,0
+GPC.US,D,20001218,000000,13.7851,14.4436,13.7851,14.2775,830407.71391349,0
+GPC.US,D,20001219,000000,14.2775,15.0992,14.24,14.8091,1019483.9072945,0
+GPC.US,D,20001220,000000,14.8524,15.0569,14.5232,14.8091,829984.47202151,0
+GPC.US,D,20001221,000000,14.8524,15.7538,14.766,15.6339,872784.80834747,0
+GPC.US,D,20001222,000000,15.9169,16.4546,15.8403,16.2492,1145336.308245,0
+GPC.US,D,20001226,000000,16.3267,16.4959,16.086,16.4113,397844.32623121,0
+GPC.US,D,20001227,000000,16.4113,17.3146,16.2492,17.1946,488830.14151348,0
+GPC.US,D,20001228,000000,17.0659,17.2301,16.6993,17.1524,596690.69242145,0
+GPC.US,D,20001229,000000,17.0659,17.3597,16.9883,17.1946,906375.5638894,0
+GPC.US,D,20010102,000000,17.2301,17.7215,17.1524,17.3146,989857.99226466,0
+GPC.US,D,20010103,000000,17.3597,17.8867,16.6993,17.7215,981778.75220655,0
+GPC.US,D,20010104,000000,17.5633,18.0114,17.1946,17.8502,1668472.4434015,0
+GPC.US,D,20010105,000000,17.8867,17.8867,17.2301,17.4796,1002187.9645936,0
+GPC.US,D,20010108,000000,17.3146,17.4796,16.7435,17.4355,638361.70542988,0
+GPC.US,D,20010109,000000,17.2301,17.6813,17.1102,17.5161,496348.7895464,0
+GPC.US,D,20010110,000000,17.3597,17.4796,16.7435,17.3146,811137.9989279,0
+GPC.US,D,20010111,000000,17.1946,17.6035,16.6168,17.1524,762942.34588765,0
+GPC.US,D,20010112,000000,17.0659,17.3146,16.8605,17.2714,357308.74099068,0
+GPC.US,D,20010116,000000,17.2714,17.3146,16.9068,17.1524,631415.85832288,0
+GPC.US,D,20010117,000000,17.1524,17.3597,17.0266,17.1102,510092.95954324,0
+GPC.US,D,20010118,000000,16.947,17.0266,16.6993,16.7435,877894.233303,0
+GPC.US,D,20010119,000000,16.8212,16.9068,16.3267,16.8212,621213.28694614,0
+GPC.US,D,20010122,000000,16.6168,16.7799,16.2914,16.7435,562960.55192951,0
+GPC.US,D,20010123,000000,16.8212,16.8212,16.2492,16.3267,624329.60885749,0
+GPC.US,D,20010124,000000,16.2492,16.6168,16.1626,16.4959,590737.83590716,0
+GPC.US,D,20010125,000000,16.4113,16.6993,16.1626,16.4959,575148.08708328,0
+GPC.US,D,20010126,000000,16.5401,16.5401,16.1626,16.3681,680456.97773868,0
+GPC.US,D,20010129,000000,16.2128,16.3838,16.1155,16.2492,402517.28298563,0
+GPC.US,D,20010130,000000,16.2757,16.4113,15.9306,16.4113,519872.28902801,0
+GPC.US,D,20010131,000000,16.4113,16.7278,16.3474,16.6512,799367.60121574,0
+GPC.US,D,20010201,000000,16.8133,16.8133,16.548,16.601,543400.87555159,0
+GPC.US,D,20010202,000000,16.7071,16.7729,16.4733,16.6227,862439.79979555,0
+GPC.US,D,20010205,000000,16.7435,16.9745,16.6914,16.7926,566359.71337444,0
+GPC.US,D,20010206,000000,16.7926,17.0659,16.7868,16.9804,549500.23887464,0
+GPC.US,D,20010207,000000,17.3303,17.3303,17.1102,17.2301,776406.72857611,0
+GPC.US,D,20010208,000000,17.2369,17.6241,17.1642,17.3146,1403426.3652278,0
+GPC.US,D,20010209,000000,17.4639,17.4639,17.1524,17.2114,497620.55003911,0
+GPC.US,D,20010212,000000,17.2036,17.4277,17.1642,17.353,534046.82277559,0
+GPC.US,D,20010213,000000,17.3962,17.6389,17.2988,17.5771,323150.2715648,0
+GPC.US,D,20010214,000000,17.4984,17.7215,17.3834,17.5161,527101.99307699,0
+GPC.US,D,20010215,000000,17.4424,17.9544,17.4109,17.8266,449150.19673243,0
+GPC.US,D,20010216,000000,17.7578,17.9849,17.7578,17.922,469553.30466913,0
+GPC.US,D,20010220,000000,17.7578,18.4616,17.7578,18.4223,879310.46578768,0
+GPC.US,D,20010221,000000,18.2887,18.6749,18.2887,18.4488,645446.93748688,0
+GPC.US,D,20010222,000000,18.4488,18.4488,17.7578,18.0419,506831.14823153,0
+GPC.US,D,20010223,000000,18.1688,18.3309,17.5042,17.7019,604063.851054,0
+GPC.US,D,20010226,000000,17.7902,18.1382,17.7578,18.0193,493797.12929381,0
+GPC.US,D,20010227,000000,18.0193,18.1913,17.8218,17.8502,639213.2762558,0
+GPC.US,D,20010228,000000,17.9151,18.0193,17.6241,17.695,542694.79412604,0
+GPC.US,D,20010301,000000,17.5318,17.7902,17.3962,17.6389,524835.20717477,0
+GPC.US,D,20010302,000000,17.5239,18.2317,17.5239,17.7215,1001194.9740009,0
+GPC.US,D,20010305,000000,17.8582,18.0832,17.6241,17.9427,903115.78739448,0
+GPC.US,D,20010306,000000,18.1038,18.1461,17.8415,17.9624,649561.33703291,0
+GPC.US,D,20010307,000000,17.8582,17.9544,17.7215,17.8335,524269.52810762,0
+GPC.US,D,20010308,000000,17.9849,18.0193,17.7215,17.922,584644.57703448,0
+GPC.US,D,20010309,000000,18.0832,18.1166,17.5947,17.6813,449717.91061638,0
+GPC.US,D,20010312,000000,17.7215,17.8867,17.4796,17.4846,599103.98513242,0
+GPC.US,D,20010313,000000,17.4846,17.4846,17.1642,17.3903,398266.55071479,0
+GPC.US,D,20010314,000000,17.3962,17.4552,16.7435,16.8399,450988.65370071,0
+GPC.US,D,20010315,000000,16.9401,17.1299,16.8073,17.0659,313940.69078077,0
+GPC.US,D,20010316,000000,16.7071,17.0344,16.5862,16.5951,686266.3796694,0
+GPC.US,D,20010319,000000,16.7494,17.0394,16.6797,16.8605,343273.59219309,0
+GPC.US,D,20010320,000000,16.8605,17.3962,16.8399,16.8399,477072.97011044,0
+GPC.US,D,20010321,000000,16.8399,16.8476,16.2835,16.2914,328114.20711995,0
+GPC.US,D,20010322,000000,15.8894,17.0659,15.6988,16.1509,767905.26403442,0
+GPC.US,D,20010323,000000,16.2835,16.2835,15.8815,15.9228,861303.35461926,0
+GPC.US,D,20010326,000000,16.4034,16.7367,16.3474,16.6679,384239.54118436,0
+GPC.US,D,20010327,000000,16.8073,16.8841,16.5046,16.7799,621069.83236257,0
+GPC.US,D,20010328,000000,16.7799,17.003,16.548,16.9068,624760.99001661,0
+GPC.US,D,20010329,000000,16.9068,17.003,16.6442,16.7209,493653.67471023,0
+GPC.US,D,20010330,000000,16.7278,17.2301,16.5086,17.01,504001.73548734,0
+GPC.US,D,20010402,000000,17.2988,17.5633,17.003,17.1376,536596.44821138,0
+GPC.US,D,20010403,000000,17.2664,17.2988,16.5951,16.6679,401670.79920169,0
+GPC.US,D,20010404,000000,16.8073,17.3225,16.8073,17.1524,409317.64069227,0
+GPC.US,D,20010405,000000,17.3303,17.7578,17.2036,17.7382,561401.88226965,0
+GPC.US,D,20010406,000000,17.7382,17.7382,17.3962,17.5633,493797.12929381,0
+GPC.US,D,20010409,000000,17.6616,17.9485,17.6616,17.7667,275810.25898405,0
+GPC.US,D,20010410,000000,17.9288,18.3191,17.7215,18.1245,345827.28726246,0
+GPC.US,D,20010411,000000,18.1166,18.1166,17.5947,17.695,312093.07713695,0
+GPC.US,D,20010412,000000,17.5947,18.0704,17.5633,17.8994,327119.18171046,0
+GPC.US,D,20010416,000000,17.7578,18.1314,17.7578,18.1314,280207.49806365,0
+GPC.US,D,20010417,000000,17.9691,18.2503,17.8787,18.1038,508393.88752498,0
+GPC.US,D,20010418,000000,17.9485,18.8705,17.9092,18.7103,667415.83694221,0
+GPC.US,D,20010419,000000,18.7103,18.7103,18.1382,18.38,541978.53861654,0
+GPC.US,D,20010420,000000,18.2503,18.38,18.0547,18.2503,278080.09711145,0
+GPC.US,D,20010423,000000,18.3506,18.3506,18.1038,18.2189,352345.82284391,0
+GPC.US,D,20010424,000000,18.3506,18.3506,17.7215,17.8335,900428.81182548,0
+GPC.US,D,20010425,000000,17.8582,17.8867,17.6616,17.695,840897.19445738,0
+GPC.US,D,20010426,000000,17.6616,17.8582,17.6616,17.745,664299.51503086,0
+GPC.US,D,20010427,000000,17.9092,17.9544,17.695,17.7215,406344.7733645,0
+GPC.US,D,20010430,000000,17.7215,17.9544,17.5554,17.7215,599243.37008242,0
+GPC.US,D,20010501,000000,17.8582,17.922,17.695,17.7215,793558.19928502,0
+GPC.US,D,20010502,000000,17.695,17.7902,17.6616,17.7382,537735.94561285,0
+GPC.US,D,20010503,000000,17.695,17.7215,17.4984,17.5633,1047540.9785805,0
+GPC.US,D,20010504,000000,17.5102,17.6241,17.4639,17.5633,429163.20882896,0
+GPC.US,D,20010507,000000,17.5947,17.8582,17.5947,17.7303,349364.81624899,0
+GPC.US,D,20010508,000000,17.8934,17.922,17.6241,17.8867,400255.58412539,0
+GPC.US,D,20010509,000000,17.8582,17.8582,17.695,17.7077,231729.00548983,0
+GPC.US,D,20010510,000000,17.7077,17.8709,17.6616,17.7902,266174.38408286,0
+GPC.US,D,20010511,000000,17.7215,17.8582,17.695,17.7303,237541.45964572,0
+GPC.US,D,20010514,000000,17.7215,17.8021,17.7215,17.7902,267869.38646755,0
+GPC.US,D,20010515,000000,17.7902,18.0419,17.7902,17.9288,248461.30394036,0
+GPC.US,D,20010516,000000,18.1835,18.6218,17.9849,18.5825,571039.79198763,0
+GPC.US,D,20010517,000000,18.5757,18.7741,18.4783,18.5432,427320.68222711,0
+GPC.US,D,20010518,000000,18.615,18.615,18.4488,18.5432,516328.65559111,0
+GPC.US,D,20010521,000000,18.4783,18.5088,18.0547,18.4371,615543.26996543,0
+GPC.US,D,20010522,000000,18.4371,18.5432,18.4006,18.4006,247324.85876407,0
+GPC.US,D,20010523,000000,18.38,18.4783,18.3506,18.38,469553.30466913,0
+GPC.US,D,20010524,000000,18.38,18.5432,18.3653,18.4783,291264.6924915,0
+GPC.US,D,20010525,000000,18.5757,18.7103,18.3938,18.4695,305430.06956353,0
+GPC.US,D,20010529,000000,18.4164,18.7103,18.38,18.5628,340016.86792336,0
+GPC.US,D,20010530,000000,18.615,18.7103,18.5157,18.5757,389762.03394792,0
+GPC.US,D,20010531,000000,18.615,18.9453,18.55,18.7536,413998.73671385,0
+GPC.US,D,20010601,000000,18.8244,18.8468,18.5757,18.6818,350359.84165849,0
+GPC.US,D,20010604,000000,18.8115,18.8705,18.615,18.8115,343559.48395186,0
+GPC.US,D,20010605,000000,18.8115,19.2764,18.8115,19.1998,471685.79266331,0
+GPC.US,D,20010606,000000,19.1791,19.3826,19.0072,19.2116,551192.18903415,0
+GPC.US,D,20010607,000000,19.2116,19.4582,19.1044,19.3118,413285.53342954,0
+GPC.US,D,20010608,000000,19.2243,19.3118,19.1113,19.2706,265889.50973249,0
+GPC.US,D,20010611,000000,19.2706,19.2706,19.0986,19.1703,273829.3648406,0
+GPC.US,D,20010612,000000,19.2116,19.2116,18.7968,19.1555,366238.53446631,0
+GPC.US,D,20010613,000000,19.0926,19.1634,19.0278,19.1281,267019.85045841,0
+GPC.US,D,20010614,000000,19.1339,19.1555,18.9167,19.1044,434409.9839177,0
+GPC.US,D,20010615,000000,19.1044,19.2194,19.0278,19.1201,622344.64508046,0
+GPC.US,D,20010618,000000,19.1201,19.646,19.0926,19.3393,385937.59579423,0
+GPC.US,D,20010619,000000,19.3915,19.4661,19.2194,19.359,366518.32177471,0
+GPC.US,D,20010620,000000,19.1555,19.5939,19.1467,19.5398,431150.20742277,0
+GPC.US,D,20010621,000000,19.5939,19.8839,19.5329,19.8769,385371.91672707,0
+GPC.US,D,20010622,000000,19.8769,20.0509,19.7188,19.819,351495.26942639,0
+GPC.US,D,20010625,000000,19.758,19.8917,19.646,19.819,309260.61216758,0
+GPC.US,D,20010626,000000,19.7905,20.0932,19.5566,19.9173,628300.55381993,0
+GPC.US,D,20010627,000000,19.8917,20.3183,19.8534,20.0509,560271.54154373,0
+GPC.US,D,20010628,000000,20.0578,20.852,20.0578,20.7586,791997.49480837,0
+GPC.US,D,20010629,000000,20.7586,20.8844,20.6182,20.8844,514913.44051482,0
+GPC.US,D,20010702,000000,20.7842,21.2805,20.6839,21.0771,789595.39358974,0
+GPC.US,D,20010703,000000,21.1164,21.3798,21.0181,21.2206,468705.80347678,0
+GPC.US,D,20010705,000000,21.2137,21.6472,21.1743,21.4526,838347.56902159,0
+GPC.US,D,20010706,000000,21.427,21.5322,21.2766,21.2932,513919.43251371,0
+GPC.US,D,20010709,000000,21.2932,21.6029,21.1164,21.309,849401.71122426,0
+GPC.US,D,20010710,000000,21.3012,21.4466,21.0328,21.1459,951021.47904239,0
+GPC.US,D,20010711,000000,21.1459,22.1494,21.0397,21.9784,1159226.9850506,0
+GPC.US,D,20010712,000000,21.9784,22.9082,21.9076,22.6154,936421.66858605,0
+GPC.US,D,20010713,000000,22.3381,22.6201,21.8437,22.4649,458645.66927523,0
+GPC.US,D,20010716,000000,22.5189,22.5259,22.2418,22.4286,500884.39616761,0
+GPC.US,D,20010717,000000,22.1729,22.8591,22.1445,22.7343,715177.05659814,0
+GPC.US,D,20010718,000000,22.7736,22.8404,22.2733,22.5328,524975.60953317,0
+GPC.US,D,20010719,000000,22.5328,22.5328,22.0098,22.4,561688.7914368,0
+GPC.US,D,20010720,000000,22.4423,22.4423,21.9951,22.2566,403509.25616995,0
+GPC.US,D,20010723,000000,22.0904,22.1307,21.5163,21.7317,534191.29476756,0
+GPC.US,D,20010724,000000,21.4034,21.7808,21.3326,21.4526,361133.17914436,0
+GPC.US,D,20010725,000000,21.3326,21.7434,20.9257,21.6747,813543.15237172,0
+GPC.US,D,20010726,000000,21.5163,22.1445,21.195,21.9784,804043.61019535,0
+GPC.US,D,20010727,000000,21.9784,22.0157,21.5755,21.6392,321448.14732135,0
+GPC.US,D,20010730,000000,21.6108,21.7247,21.483,21.717,392739.98831766,0
+GPC.US,D,20010731,000000,21.6688,21.9488,21.4761,21.8221,287995.75932103,0
+GPC.US,D,20010801,000000,21.8437,22.114,21.7671,22.0817,391608.63018334,0
+GPC.US,D,20010802,000000,22.2172,22.2733,21.6275,21.8074,222096.18281382,0
+GPC.US,D,20010803,000000,21.8074,22.0098,21.6747,22.0098,277232.5959191,0
+GPC.US,D,20010806,000000,22.059,22.0659,21.8811,21.9411,264472.25983942,0
+GPC.US,D,20010807,000000,21.8811,21.9862,21.7808,21.9341,162564.56544573,0
+GPC.US,D,20010808,000000,21.9341,22.0727,21.8437,21.8948,614689.66432272,0
+GPC.US,D,20010809,000000,21.8948,21.9411,21.3474,21.7887,413716.91458866,0
+GPC.US,D,20010810,000000,21.8811,22.0413,21.7434,22.0413,227767.21720293,0
+GPC.US,D,20010813,000000,22.1445,22.1445,21.6275,21.7808,364392.95563928,0
+GPC.US,D,20010814,000000,21.8074,21.9341,21.6392,21.8889,227193.39886862,0
+GPC.US,D,20010815,000000,22.0098,22.0098,21.5872,21.6747,201967.77514356,0
+GPC.US,D,20010816,000000,21.5755,22.0275,21.4221,22.0157,268011.82364273,0
+GPC.US,D,20010817,000000,21.9411,21.9488,21.0831,21.1301,499317.58724059,0
+GPC.US,D,20010820,000000,21.0466,21.1164,20.6506,21.0771,511226.35249435,0
+GPC.US,D,20010821,000000,20.7518,21.2442,20.7518,21.1233,357308.74099068,0
+GPC.US,D,20010822,000000,20.9817,21.1823,20.7154,20.9345,314787.17456471,0
+GPC.US,D,20010823,000000,21.0466,21.2137,20.7381,21.2137,310395.02252708,0
+GPC.US,D,20010824,000000,21.2137,21.2137,20.798,20.9817,308976.75522561,0
+GPC.US,D,20010827,000000,21.1164,21.1823,20.7075,20.7311,348948.69621577,0
+GPC.US,D,20010828,000000,20.8844,20.8844,20.5424,20.5512,398549.39024837,0
+GPC.US,D,20010829,000000,20.6182,20.6506,20.2702,20.2839,467007.74886691,0
+GPC.US,D,20010830,000000,20.2839,20.7075,20.1493,20.4235,425903.43233404,0
+GPC.US,D,20010831,000000,20.455,20.5355,20.2839,20.3891,443622.6169269,0
+GPC.US,D,20010904,000000,20.5512,21.202,20.4165,20.906,377713.88374415,0
+GPC.US,D,20010905,000000,20.8431,20.9749,20.6043,20.9119,341577.57240001,0
+GPC.US,D,20010906,000000,20.8137,20.9749,20.5424,20.8058,329386.98502106,0
+GPC.US,D,20010907,000000,21.0771,21.0831,20.4854,20.5965,622911.34155601,0
+GPC.US,D,20010910,000000,20.6721,20.6721,20.2357,20.4382,482034.87084881,0
+GPC.US,D,20010917,000000,20.3036,20.3036,18.726,19.3659,950738.63950881,0
+GPC.US,D,20010918,000000,19.3305,19.5516,18.8597,18.953,569906.39903652,0
+GPC.US,D,20010919,000000,19.1998,19.5939,18.0114,18.3938,601370.77103464,0
+GPC.US,D,20010920,000000,18.4616,18.9078,18.3869,18.7899,833527.08805001,0
+GPC.US,D,20010921,000000,18.3938,19.1998,18.3938,18.7663,863432.79038825,0
+GPC.US,D,20010924,000000,19.2313,19.9123,19.2313,19.8042,501589.46018476,0
+GPC.US,D,20010925,000000,20.1374,21.0771,20.0028,20.2702,1158379.4838583,0
+GPC.US,D,20010926,000000,20.3124,20.5719,20.0254,20.5719,546236.39274614,0
+GPC.US,D,20010927,000000,20.6386,20.7381,20.4382,20.7222,649133.00809896,0
+GPC.US,D,20010928,000000,20.7381,21.5163,20.7381,21.3159,785053.68251816,0
+GPC.US,D,20011001,000000,21.3159,22.1729,21.309,22.0098,797100.81531353,0
+GPC.US,D,20011002,000000,22.2103,22.5868,22.002,22.4816,718298.46555146,0
+GPC.US,D,20011003,000000,22.0727,22.6684,22.0727,22.5563,846565.1766213,0
+GPC.US,D,20011004,000000,22.5789,22.6684,22.2861,22.4964,1039037.479222,0
+GPC.US,D,20011005,000000,22.5622,22.8826,22.406,22.8462,614835.15372308,0
+GPC.US,D,20011008,000000,22.745,23.0144,22.5947,22.7736,449717.91061638,0
+GPC.US,D,20011009,000000,22.2733,22.7293,22.2733,22.3823,465304.60721508,0
+GPC.US,D,20011010,000000,22.3883,22.7677,22.3883,22.7057,971433.74365463,0
+GPC.US,D,20011011,000000,23.0429,23.4183,22.8109,23.1559,1110328.30281,0
+GPC.US,D,20011012,000000,23.1765,23.2492,22.4344,23.0783,499890.3881665,0
+GPC.US,D,20011015,000000,22.9082,23.4026,22.7126,23.3948,474945.56915823,0
+GPC.US,D,20011016,000000,23.3809,23.551,23.2129,23.5147,334768.05801783,0
+GPC.US,D,20011017,000000,23.5147,23.5737,22.4423,22.6536,824171.00045722,0
+GPC.US,D,20011018,000000,22.6536,22.8109,22.3067,22.7617,792993.53762626,0
+GPC.US,D,20011019,000000,22.745,22.8591,22.4127,22.6763,240519.41401546,0
+GPC.US,D,20011022,000000,22.5789,23.0429,22.347,23.0094,418534.34333506,0
+GPC.US,D,20011023,000000,22.9082,23.2355,22.6341,22.7804,396426.05892974,0
+GPC.US,D,20011024,000000,22.7804,22.8109,22.347,22.6261,316346.86163298,0
+GPC.US,D,20011025,000000,22.1445,22.6154,21.9784,22.6074,436530.26301114,0
+GPC.US,D,20011026,000000,22.5789,23.0999,22.5406,22.9868,415415.98660693,0
+GPC.US,D,20011029,000000,23.1225,23.1225,22.2693,22.2733,520012.6913864,0
+GPC.US,D,20011030,000000,22.2103,22.3067,21.8733,21.9951,401376.76817577,0
+GPC.US,D,20011031,000000,22.1543,22.2172,21.6894,21.7434,504707.8169129,0
+GPC.US,D,20011101,000000,22.0727,22.2103,21.8733,22.1366,647714.74079749,0
+GPC.US,D,20011102,000000,22.1729,22.7972,22.114,22.7736,262913.59017954,0
+GPC.US,D,20011105,000000,22.8404,23.4183,22.7736,22.9082,500741.95899243,0
+GPC.US,D,20011106,000000,22.9456,23.2758,22.745,22.9651,546948.57862206,0
+GPC.US,D,20011107,000000,23.0144,23.1845,22.7804,23.0783,430865.33307241,0
+GPC.US,D,20011108,000000,23.149,23.4813,22.8826,22.9249,331939.66268204,0
+GPC.US,D,20011109,000000,22.8109,23.0094,22.6969,22.8462,344549.42231938,0
+GPC.US,D,20011112,000000,22.6763,22.6763,22.3224,22.4127,348517.31505665,0
+GPC.US,D,20011113,000000,22.8109,22.8462,22.4,22.6458,528519.24297006,0
+GPC.US,D,20011114,000000,22.6763,23.0281,22.6763,22.8462,465729.88392383,0
+GPC.US,D,20011115,000000,22.8826,23.3121,22.8512,23.2276,542269.51741728,0
+GPC.US,D,20011116,000000,23.2355,23.2424,22.406,22.5072,556582.41870646,0
+GPC.US,D,20011119,000000,22.5406,22.9594,22.5406,22.9594,524269.52810762,0
+GPC.US,D,20011120,000000,22.9514,22.9514,22.6154,22.6969,266739.04574162,0
+GPC.US,D,20011121,000000,22.7205,22.745,22.2251,22.3823,218125.23785138,0
+GPC.US,D,20011123,000000,22.3823,22.6763,22.3018,22.5328,263619.67160509,0
+GPC.US,D,20011126,000000,22.5622,23.0144,22.5259,23.0144,634820.10680978,0
+GPC.US,D,20011127,000000,22.9456,23.0026,22.5485,22.7126,421651.6826548,0
+GPC.US,D,20011128,000000,22.7205,22.8945,22.6341,22.7293,428030.83328624,0
+GPC.US,D,20011129,000000,22.7343,23.4096,22.3823,22.6154,455527.3125471,0
+GPC.US,D,20011130,000000,22.6154,22.9711,22.5072,22.5406,432279.5307403,0
+GPC.US,D,20011203,000000,22.6763,22.6763,22.0727,22.5141,333637.71729191,0
+GPC.US,D,20011204,000000,22.5789,22.6763,22.347,22.5789,401670.79920169,0
+GPC.US,D,20011205,000000,22.9377,23.6571,22.805,23.5874,1070499.8164034,0
+GPC.US,D,20011206,000000,23.6778,24.9015,23.6778,24.3,1277149.7049769,0
+GPC.US,D,20011207,000000,24.4907,24.7865,24.2568,24.4139,638503.12519667,0
+GPC.US,D,20011210,000000,24.4139,24.4209,23.8281,23.8281,614835.15372308,0
+GPC.US,D,20011211,000000,23.9824,24.0679,23.6778,23.8281,303729.98013687,0
+GPC.US,D,20011212,000000,23.955,24.1663,23.5147,23.8468,571746.89082158,0
+GPC.US,D,20011213,000000,23.7839,24.0679,23.6847,23.7899,433419.02814177,0
+GPC.US,D,20011214,000000,23.955,23.9894,23.6149,23.9824,464458.12343112,0
+GPC.US,D,20011217,000000,24.1083,24.587,24.0866,24.4907,387496.26545411,0
+GPC.US,D,20011218,000000,24.6941,24.8631,24.587,24.7422,374883.45359157,0
+GPC.US,D,20011219,000000,24.7227,24.7227,24.2873,24.4907,379418.04280439,0
+GPC.US,D,20011220,000000,24.5594,24.6233,24.1506,24.587,373604.5712401,0
+GPC.US,D,20011221,000000,24.587,24.7422,24.016,24.7295,715607.42034887,0
+GPC.US,D,20011224,000000,24.757,24.9624,24.7482,24.9329,222378.00493901,0
+GPC.US,D,20011226,000000,24.9624,25.4411,24.9624,25.2612,526395.91165143,0
+GPC.US,D,20011227,000000,25.0588,25.5964,24.6686,24.9271,532347.75075733,0
+GPC.US,D,20011228,000000,24.9015,25.0588,24.5594,24.7422,352631.71460267,0
+GPC.US,D,20011231,000000,24.757,24.9624,24.702,24.757,387631.58077053,0
+GPC.US,D,20020102,000000,24.6233,24.6233,23.8832,24.3491,702284.45742722,0
+GPC.US,D,20020103,000000,24.3914,24.4907,24.1231,24.2204,1032942.1855326,0
+GPC.US,D,20020104,000000,24.2568,24.4288,23.955,24.016,855780.8618557,0
+GPC.US,D,20020107,000000,24.0522,24.2204,23.6503,24.1741,791859.12726677,0
+GPC.US,D,20020108,000000,24.1231,24.355,24.0522,24.2873,393591.55914357,0
+GPC.US,D,20020109,000000,24.2873,24.4907,24.2568,24.4288,586777.06502866,0
+GPC.US,D,20020110,000000,24.355,24.3609,23.2041,23.6503,703133.99343634,0
+GPC.US,D,20020111,000000,23.9157,24.2204,23.5815,23.9619,523278.57233169,0
+GPC.US,D,20020114,000000,23.9824,24.1888,23.5068,23.5147,522423.94928059,0
+GPC.US,D,20020115,000000,23.3486,23.9323,23.2758,23.4753,312377.95148732,0
+GPC.US,D,20020116,000000,23.4813,23.7839,22.9377,23.1077,440077.96608162,0
+GPC.US,D,20020117,000000,23.0733,23.3486,23.0733,23.2974,264331.85748101,0
+GPC.US,D,20020118,000000,23.2974,23.3633,23.0429,23.149,441922.52750025,0
+GPC.US,D,20020122,000000,23.2758,23.665,23.2218,23.4813,405210.363005,0
+GPC.US,D,20020123,000000,23.5147,23.5372,22.8876,23.3948,357163.25159031,0
+GPC.US,D,20020124,000000,23.4096,23.495,23.1077,23.3121,361698.85821152,0
+GPC.US,D,20020125,000000,23.2758,23.4753,23.0733,23.439,430300.67141364,0
+GPC.US,D,20020128,000000,23.5737,23.9412,23.5579,23.8891,434694.85826806,0
+GPC.US,D,20020129,000000,23.9824,24.0444,23.4459,23.6936,470410.97994542,0
+GPC.US,D,20020130,000000,23.5451,24.0866,23.2974,23.7004,555163.1339966,0
+GPC.US,D,20020131,000000,23.7839,24.1015,23.4813,23.9687,889792.82447282,0
+GPC.US,D,20020201,000000,24.1231,24.3197,23.7692,23.7899,794266.31552737,0
+GPC.US,D,20020204,000000,23.8203,24.2282,23.607,23.665,382673.74966573,0
+GPC.US,D,20020205,000000,23.665,23.7152,23.1077,23.2974,487842.23796274,0
+GPC.US,D,20020206,000000,23.3121,23.432,23.0733,23.1559,1402581.9162606,0
+GPC.US,D,20020207,000000,23.1765,23.1845,22.5328,22.8876,628583.39335351,0
+GPC.US,D,20020208,000000,22.9377,23.268,22.7804,23.2424,606193.286823,0
+GPC.US,D,20020211,000000,23.2611,23.4459,23.1559,23.3181,593151.12861813,0
+GPC.US,D,20020212,000000,23.2758,23.4026,23.0429,23.149,544955.47557789,0
+GPC.US,D,20020213,000000,23.2758,23.3486,23.091,23.3121,632265.39433202,0
+GPC.US,D,20020214,000000,23.3741,23.4096,23.1402,23.2355,437244.48370385,0
+GPC.US,D,20020215,000000,23.3121,23.4096,23.1077,23.3328,462326.65284534,0
+GPC.US,D,20020219,000000,23.432,23.432,23.0094,23.0213,294375.92736087,0
+GPC.US,D,20020220,000000,23.0429,23.432,22.8876,23.3633,349510.30564935,0
+GPC.US,D,20020221,000000,23.432,23.8832,23.3741,23.5874,449429.98404083,0
+GPC.US,D,20020222,000000,23.4813,24.0866,23.4096,23.8125,436674.73500311,0
+GPC.US,D,20020225,000000,23.8832,24.5477,23.8832,24.4395,526818.13613501,0
+GPC.US,D,20020226,000000,24.5594,24.9546,24.5594,24.7748,730910.26000559,0
+GPC.US,D,20020227,000000,24.8631,24.9271,24.6233,24.7422,563100.95428792,0
+GPC.US,D,20020228,000000,24.7422,24.8631,24.5241,24.645,290689.85674879,0
+GPC.US,D,20020301,000000,24.7177,24.8858,24.5398,24.7748,504283.55761253,0
+GPC.US,D,20020304,000000,24.757,25.2986,24.7422,25.2249,758126.95195804,0
+GPC.US,D,20020305,000000,25.2249,25.2986,24.9015,25.2023,459635.60764276,0
+GPC.US,D,20020306,000000,25.16,25.5757,25.1335,25.3654,496486.13967961,0
+GPC.US,D,20020307,000000,25.16,25.3074,24.8347,25.2721,474945.56915823,0
+GPC.US,D,20020308,000000,25.3654,25.4912,25.16,25.2249,362694.90102941,0
+GPC.US,D,20020311,000000,25.0892,25.4008,24.8631,25.2111,200413.17511726,0
+GPC.US,D,20020312,000000,24.8219,25.3713,24.813,25.3369,386932.62120374,0
+GPC.US,D,20020313,000000,25.3369,25.3654,25.1404,25.16,697317.46964687,0
+GPC.US,D,20020314,000000,25.0528,25.2917,24.9624,25.2249,393728.90927679,0
+GPC.US,D,20020315,000000,25.2917,25.4705,25.2023,25.3783,541275.50941617,0
+GPC.US,D,20020318,000000,25.16,25.568,25.16,25.506,471115.02655418,0
+GPC.US,D,20020319,000000,25.6534,26.0416,25.4705,25.8923,587908.42316298,0
+GPC.US,D,20020320,000000,25.8382,25.8382,25.3654,25.5757,636657.54636965,0
+GPC.US,D,20020321,000000,25.568,25.568,24.9271,25.0823,565935.45407407,0
+GPC.US,D,20020322,000000,25.0528,25.2721,24.6539,24.9476,363831.3462057,0
+GPC.US,D,20020325,000000,24.8858,24.9919,24.2488,24.2715,385227.4447351,0
+GPC.US,D,20020326,000000,24.2715,24.877,24.2135,24.3491,517607.53794258,0
+GPC.US,D,20020327,000000,24.8219,25.2111,24.7227,25.1542,495073.97682849,0
+GPC.US,D,20020328,000000,25.0892,25.2111,24.9015,25.0047,301462.17682627,0
+GPC.US,D,20020401,000000,24.8858,25.0892,24.5034,24.9143,305714.9439139,0
+GPC.US,D,20020402,000000,24.7482,24.9546,24.6745,24.7659,416689.78191643,0
+GPC.US,D,20020403,000000,24.8347,24.8435,24.2873,24.4838,311528.41547819,0
+GPC.US,D,20020404,000000,24.5477,25.0352,24.5477,25.0273,247181.40418049,0
+GPC.US,D,20020405,000000,25.0892,25.2917,25.0273,25.1275,273968.7497906,0
+GPC.US,D,20020408,000000,25.0892,25.331,24.9015,25.1797,226629.75461825,0
+GPC.US,D,20020409,000000,25.1797,25.6534,25.0892,25.6347,247324.85876407,0
+GPC.US,D,20020410,000000,25.568,26.3788,25.561,25.7026,671670.63884662,0
+GPC.US,D,20020411,000000,25.5964,25.8225,25.2534,25.3783,342988.71784273,0
+GPC.US,D,20020412,000000,25.4126,25.4126,24.6175,25.0273,490532.26575693,0
+GPC.US,D,20020415,000000,25.0273,25.0273,24.7177,24.8219,298486.25727332,0
+GPC.US,D,20020416,000000,24.8494,25.0273,24.4523,25.0136,655940.48766436,0
+GPC.US,D,20020417,000000,24.9919,25.0136,24.3403,24.5329,423497.26148182,0
+GPC.US,D,20020418,000000,24.4769,24.5329,24.0031,24.3992,373039.90958133,0
+GPC.US,D,20020419,000000,24.3767,24.4681,24.2793,24.3265,427464.13681069,0
+GPC.US,D,20020422,000000,24.3767,24.4592,23.897,24.016,417967.64685951,0
+GPC.US,D,20020423,000000,24.0031,24.3,23.8203,23.8203,546519.23227973,0
+GPC.US,D,20020424,000000,23.897,24.1741,23.665,23.7613,319605.62071951,0
+GPC.US,D,20020425,000000,23.7613,23.7839,23.3948,23.7692,305855.3462723,0
+GPC.US,D,20020426,000000,23.7968,24.0031,23.6287,23.6287,318898.52188556,0
+GPC.US,D,20020429,000000,23.7004,23.7692,23.0281,23.2492,546376.79510454,0
+GPC.US,D,20020430,000000,23.3181,23.6847,23.1765,23.4675,439083.95808051,0
+GPC.US,D,20020501,000000,23.5579,23.6021,22.7736,23.2355,631983.57220683,0
+GPC.US,D,20020502,000000,23.1638,23.665,23.149,23.6287,857194.04211521,0
+GPC.US,D,20020503,000000,23.7004,23.7968,23.6149,23.7426,403939.61992068,0
+GPC.US,D,20020506,000000,23.665,23.7613,23.4753,23.5068,618660.60928517,0
+GPC.US,D,20020507,000000,23.6778,23.7613,23.5372,23.7083,1051509.8887262,0
+GPC.US,D,20020508,000000,23.7839,24.1083,23.6346,24.01,401526.32720971,0
+GPC.US,D,20020509,000000,23.842,24.0956,23.6778,23.7839,310253.6027603,0
+GPC.US,D,20020510,000000,23.8705,23.9412,23.5008,23.607,421230.47557961,0
+GPC.US,D,20020513,000000,23.7269,23.7761,23.3879,23.4606,373463.15147331,0
+GPC.US,D,20020514,000000,23.6287,24.0031,23.4753,24.0031,276942.63452676,0
+GPC.US,D,20020515,000000,24.0749,24.6175,24.0297,24.5241,516618.61698345,0
+GPC.US,D,20020516,000000,24.6783,24.8062,24.4907,24.6607,306992.80885697,0
+GPC.US,D,20020517,000000,24.7177,24.9476,24.6783,24.8219,341716.95735002,0
+GPC.US,D,20020520,000000,24.8219,24.9143,24.4592,24.6293,226629.75461825,0
+GPC.US,D,20020521,000000,24.637,25.0273,24.1359,24.3491,747215.24693056,0
+GPC.US,D,20020522,000000,24.2047,24.8494,24.1506,24.7227,253277.71527835,0
+GPC.US,D,20020523,000000,24.6539,24.9476,24.3078,24.9398,284030.91880894,0
+GPC.US,D,20020524,000000,24.9398,24.9979,24.5398,24.6539,392739.98831766,0
+GPC.US,D,20020528,000000,24.6539,24.7295,24.3078,24.6783,393591.55914357,0
+GPC.US,D,20020529,000000,24.6783,24.7865,24.5811,24.6853,486992.70195361,0
+GPC.US,D,20020530,000000,24.5477,24.6853,24.242,24.4907,554454.00034586,0
+GPC.US,D,20020531,000000,24.5034,24.9398,24.4769,24.8494,357588.52829907,0
+GPC.US,D,20020603,000000,24.7177,24.8287,24.3697,24.4907,537875.33056286,0
+GPC.US,D,20020604,000000,24.4769,24.5477,24.0031,24.3,737999.56169618,0
+GPC.US,D,20020605,000000,24.3324,24.8858,24.1663,24.702,645732.82924564,0
+GPC.US,D,20020606,000000,24.702,24.9546,24.4395,24.7934,604490.14517117,0
+GPC.US,D,20020607,000000,24.7934,24.9143,24.5741,24.8347,653669.63212857,0
+GPC.US,D,20020610,000000,24.813,24.9015,24.5398,24.7748,461907.48058694,0
+GPC.US,D,20020611,000000,25.1275,25.3232,24.5594,24.6783,481888.36404005,0
+GPC.US,D,20020612,000000,24.5741,25.0205,24.5398,24.7825,1111322.310811,0
+GPC.US,D,20020613,000000,24.6783,24.8858,24.587,24.6853,489686.79938137,0
+GPC.US,D,20020614,000000,24.6116,24.6783,23.7349,24.0592,631700.73267325,0
+GPC.US,D,20020617,000000,23.9953,24.8554,23.9471,24.813,530362.7869803,0
+GPC.US,D,20020618,000000,24.813,25.0205,24.7482,24.8937,493087.99564307,0
+GPC.US,D,20020619,000000,24.8937,25.1542,24.702,24.757,510520.2710688,0
+GPC.US,D,20020620,000000,24.757,24.8347,24.4838,24.6607,621354.70671293,0
+GPC.US,D,20020621,000000,24.4062,24.6607,24.3697,24.6116,900991.43866745,0
+GPC.US,D,20020624,000000,24.6783,24.7482,23.665,24.3,751465.97920141,0
+GPC.US,D,20020625,000000,24.3697,24.6116,24.2135,24.3324,613555.25396322,0
+GPC.US,D,20020626,000000,24.1663,24.2282,23.7426,24.1741,929195.01676225,0
+GPC.US,D,20020627,000000,24.2204,24.3914,24.1231,24.3078,737431.84781223,0
+GPC.US,D,20020628,000000,24.1359,24.2636,23.9038,23.9038,796537.17106316,0
+GPC.US,D,20020701,000000,23.8558,23.9235,22.9249,23.0586,1298829.6604483,0
+GPC.US,D,20020702,000000,23.1707,23.1765,22.3823,22.6201,783634.39780829,0
+GPC.US,D,20020703,000000,22.6154,22.8168,21.6187,22.2103,730346.61575522,0
+GPC.US,D,20020705,000000,22.1445,23.0026,22.1445,22.9868,360001.82101004,0
+GPC.US,D,20020708,000000,22.8168,22.9651,22.1366,22.2016,909354.53566754,0
+GPC.US,D,20020709,000000,22.0364,22.2791,21.5931,21.5931,652110.9624687,0
+GPC.US,D,20020710,000000,21.6944,21.7317,21.0024,21.0466,704124.94921227,0
+GPC.US,D,20020711,000000,20.8766,21.0544,19.8769,20.8431,1428515.656228,0
+GPC.US,D,20020712,000000,20.7714,20.9169,20.4235,20.5719,704689.61087103,0
+GPC.US,D,20020715,000000,20.566,21.0466,20.4058,21.0397,1052928.1560277,0
+GPC.US,D,20020716,000000,21.0831,21.2206,20.4785,20.7438,1033935.1761253,0
+GPC.US,D,20020717,000000,20.8628,21.4338,20.566,20.7518,662598.40819581,0
+GPC.US,D,20020718,000000,20.906,21.1823,20.5719,20.6043,562960.55192951,0
+GPC.US,D,20020719,000000,20.566,20.6043,19.7492,19.7856,970159.94834513,0
+GPC.US,D,20020722,000000,19.8691,20.165,18.9078,19.2116,944501.92605255,0
+GPC.US,D,20020723,000000,19.0809,19.5398,18.7811,18.953,690941.37124061,0
+GPC.US,D,20020724,000000,18.7811,19.7069,18.5757,19.5251,1256450.5311975,0
+GPC.US,D,20020725,000000,19.5398,20.0372,18.9835,20.0028,1222296.1314053,0
+GPC.US,D,20020726,000000,19.9439,20.0195,19.5703,19.9811,513492.12098817,0
+GPC.US,D,20020729,000000,20.566,21.189,20.4618,21.1233,599384.78984921,0
+GPC.US,D,20020730,000000,20.9749,21.1233,20.3625,20.7075,728785.91127857,0
+GPC.US,D,20020731,000000,20.7714,21.0958,20.2966,21.0544,659620.45382607,0
+GPC.US,D,20020801,000000,21.0181,21.4151,20.6928,21.189,759257.29268397,0
+GPC.US,D,20020802,000000,21.1164,21.1528,20.0873,20.3753,670535.21107873,0
+GPC.US,D,20020805,000000,20.4235,20.6643,19.9439,20.0028,966475.91254984,0
+GPC.US,D,20020806,000000,19.8839,20.9906,19.8839,20.6386,1079997.323763,0
+GPC.US,D,20020807,000000,20.8058,21.1036,20.1493,21.0771,430444.12599722,0
+GPC.US,D,20020808,000000,21.3562,21.5479,20.566,21.4761,537875.33056286,0
+GPC.US,D,20020809,000000,21.4761,21.8369,21.1823,21.7887,454393.91959599,0
+GPC.US,D,20020812,000000,21.6472,21.7582,21.139,21.5616,328676.83396193,0
+GPC.US,D,20020813,000000,21.5616,21.5705,20.9719,20.9749,511369.80707793,0
+GPC.US,D,20020814,000000,20.8431,21.6029,20.6506,21.5755,798663.55460698,0
+GPC.US,D,20020815,000000,21.5076,22.0904,21.2875,21.8437,614835.15372308,0
+GPC.US,D,20020816,000000,21.9008,21.9008,21.372,21.6392,474802.11457465,0
+GPC.US,D,20020819,000000,21.5283,22.0727,21.4909,21.9628,426043.83469243,0
+GPC.US,D,20020820,000000,21.9263,21.9341,21.4594,21.7434,317478.2197673,0
+GPC.US,D,20020821,000000,21.7317,21.9951,21.4909,21.9695,429022.80647056,0
+GPC.US,D,20020822,000000,21.9695,22.3528,21.8152,22.2418,567496.15855073,0
+GPC.US,D,20020823,000000,22.2418,22.2693,21.8653,21.9951,311951.65737017,0
+GPC.US,D,20020826,000000,21.9341,22.0098,21.4761,21.9204,732471.98189065,0
+GPC.US,D,20020827,000000,21.9008,22.4423,21.9008,22.3823,773434.87865673,0
+GPC.US,D,20020828,000000,22.3823,22.8876,22.3145,22.7205,870097.83277847,0
+GPC.US,D,20020829,000000,22.6201,22.9514,22.3145,22.8168,852520.06795239,0
+GPC.US,D,20020830,000000,22.6536,23.0026,22.5789,22.7972,454248.43019562,0
+GPC.US,D,20020903,000000,22.69,22.69,21.9008,22.1062,696610.37081293,0
+GPC.US,D,20020904,000000,22.1366,22.2566,21.6531,22.1859,801782.92874351,0
+GPC.US,D,20020905,000000,22.1859,22.1936,21.7247,22.1494,519306.60996085,0
+GPC.US,D,20020906,000000,22.4423,22.5485,21.9951,22.347,586912.38034508,0
+GPC.US,D,20020909,000000,22.347,22.5259,22.0974,22.4885,491524.23894124,0
+GPC.US,D,20020910,000000,22.4885,22.6458,22.2016,22.5406,230740.08453069,0
+GPC.US,D,20020911,000000,22.6201,22.8237,22.3823,22.4502,399121.17376589,0
+GPC.US,D,20020912,000000,22.3883,22.4816,22.1494,22.3607,546948.57862206,0
+GPC.US,D,20020913,000000,22.2733,22.347,21.8948,22.2693,364252.55328089,0
+GPC.US,D,20020916,000000,22.1366,22.2693,21.9204,22.2016,377292.67666897,0
+GPC.US,D,20020917,000000,22.3823,22.5701,21.4398,21.6609,314359.86303917,0
+GPC.US,D,20020918,000000,21.483,21.6815,20.9257,21.5931,480327.65956339,0
+GPC.US,D,20020919,000000,21.4761,21.5931,21.0544,21.0958,396286.67397974,0
+GPC.US,D,20020920,000000,21.1666,21.5479,21.0958,21.4526,758409.79149163,0
+GPC.US,D,20020923,000000,21.202,21.2088,20.7586,20.9749,401526.32720971,0
+GPC.US,D,20020924,000000,20.798,20.9169,20.4303,20.7518,670678.66566231,0
+GPC.US,D,20020925,000000,20.9955,21.5803,20.7311,21.4526,576845.12428476,0
+GPC.US,D,20020926,000000,21.4398,22.1062,21.1301,22.1062,510946.56518595,0
+GPC.US,D,20020927,000000,22.1062,22.2861,21.3562,21.3877,426474.19844317,0
+GPC.US,D,20020930,000000,21.309,21.3798,20.6182,21.195,445888.38542072,0
+GPC.US,D,20021001,000000,21.195,22.0904,20.856,21.9341,482034.87084881,0
+GPC.US,D,20021002,000000,22.0098,22.0157,21.4398,21.4398,705542.19910535,0
+GPC.US,D,20021003,000000,21.6187,21.7247,21.3474,21.5233,514485.11158087,0
+GPC.US,D,20021004,000000,21.5233,21.7514,20.6249,21.0544,368218.41120137,0
+GPC.US,D,20021007,000000,20.7518,20.7842,20.1168,20.455,805464.92972201,0
+GPC.US,D,20021008,000000,20.8216,21.3474,20.3704,21.2442,870943.29915403,0
+GPC.US,D,20021009,000000,21.0691,21.0691,20.3428,20.4785,674359.64923242,0
+GPC.US,D,20021010,000000,20.446,21.1666,20.1571,21.0181,452693.83016933,0
+GPC.US,D,20021011,000000,21.189,22.1494,21.0624,21.9076,608883.31461719,0
+GPC.US,D,20021014,000000,21.9076,22.1494,21.0958,21.2805,580961.55864758,0
+GPC.US,D,20021015,000000,21.4398,22.0659,21.3641,22.0659,693638.52089356,0
+GPC.US,D,20021016,000000,22.1366,22.3823,21.5931,21.7808,410596.52304374,0
+GPC.US,D,20021017,000000,21.7887,22.347,21.6335,21.8152,844298.3907191,0
+GPC.US,D,20021018,000000,21.9204,22.2103,21.5616,21.717,468994.74746073,0
+GPC.US,D,20021021,000000,21.5803,21.717,21.2932,21.6472,614977.59089827,0
+GPC.US,D,20021022,000000,21.6392,21.6392,20.9257,21.025,691793.95947492,0
+GPC.US,D,20021023,000000,21.0328,21.2688,20.6182,21.0898,738705.64312173,0
+GPC.US,D,20021024,000000,21.1616,21.1616,20.6043,20.7006,428739.96693698,0
+GPC.US,D,20021025,000000,20.7006,21.025,20.5807,20.9572,411302.60446929,0
+GPC.US,D,20021028,000000,20.9572,21.025,20.4382,20.51,494503.21071937,0
+GPC.US,D,20021029,000000,20.4117,20.7006,20.0715,20.4687,494788.08506974,0
+GPC.US,D,20021030,000000,20.5424,20.798,20.3576,20.6456,502293.50679354,0
+GPC.US,D,20021031,000000,20.6506,20.8216,20.3183,20.4303,684565.27283434,0
+GPC.US,D,20021101,000000,20.2632,20.6182,19.989,20.5355,830691.57085546,0
+GPC.US,D,20021104,000000,20.6182,20.9719,20.4058,20.4785,540990.6350658,0
+GPC.US,D,20021105,000000,20.4058,20.6182,20.3704,20.5807,655793.9808556,0
+GPC.US,D,20021106,000000,20.6771,20.9641,20.4854,20.8431,507259.47716547,0
+GPC.US,D,20021107,000000,20.8431,20.8431,20.336,20.446,514346.74403927,0
+GPC.US,D,20021108,000000,20.5512,20.8903,20.4117,20.5512,508679.77928374,0
+GPC.US,D,20021111,000000,20.8216,20.8216,20.336,20.3891,602076.85246019,0
+GPC.US,D,20021112,000000,20.3978,20.7311,20.3036,20.5807,558713.88929225,0
+GPC.US,D,20021113,000000,20.4382,20.8137,20.1571,20.5257,471830.26465528,0
+GPC.US,D,20021114,000000,20.8216,21.2275,20.6928,20.791,670535.21107873,0
+GPC.US,D,20021115,000000,20.7714,20.9719,20.6506,20.8687,776551.20056808,0
+GPC.US,D,20021118,000000,20.9257,21.1666,20.856,20.9906,546802.0718133,0
+GPC.US,D,20021119,000000,20.9257,21.4466,20.8766,21.1164,487135.13912879,0
+GPC.US,D,20021120,000000,21.025,21.4909,21.0092,21.4594,717307.50977553,0
+GPC.US,D,20021121,000000,21.4594,21.9628,21.3562,21.9204,582804.08524942,0
+GPC.US,D,20021122,000000,21.8586,21.9488,21.717,21.7808,561257.41027768,0
+GPC.US,D,20021125,000000,21.9263,22.1672,21.7582,22.0364,609588.37863435,0
+GPC.US,D,20021126,000000,21.7247,21.7514,21.483,21.5163,797525.0746139,0
+GPC.US,D,20021127,000000,21.5163,22.002,21.3012,21.8889,875339.52082524,0
+GPC.US,D,20021129,000000,21.8221,22.114,21.7247,21.9951,214299.7822893,0
+GPC.US,D,20021202,000000,22.114,22.2693,21.71,22.1366,778533.11211992,0
+GPC.US,D,20021203,000000,21.9628,22.0217,21.4466,21.5233,542694.79412604,0
+GPC.US,D,20021204,000000,21.4034,21.4398,21.1616,21.2599,619655.63469466,0
+GPC.US,D,20021205,000000,21.2599,21.2932,20.7645,20.9906,463608.58742199,0
+GPC.US,D,20021206,000000,20.9502,21.0466,20.8766,21.0092,688106.87145445,0
+GPC.US,D,20021209,000000,20.9119,20.9425,20.5316,20.5965,946198.96325402,0
+GPC.US,D,20021210,000000,20.5965,20.8992,20.4687,20.8992,885257.21785161,0
+GPC.US,D,20021211,000000,20.9345,21.2275,20.7381,21.1459,645446.93748688,0
+GPC.US,D,20021212,000000,21.1459,21.4221,20.9572,21.3257,572738.86400589,0
+GPC.US,D,20021213,000000,21.2932,21.427,21.025,21.1233,553753.00596227,0
+GPC.US,D,20021216,000000,21.0544,21.717,21.0544,21.71,554740.90951302,0
+GPC.US,D,20021217,000000,21.71,21.7887,21.5705,21.717,694914.35101985,0
+GPC.US,D,20021218,000000,21.6472,21.7247,21.3257,21.5705,623336.61826477,0
+GPC.US,D,20021219,000000,21.4338,21.8221,21.309,21.3562,745794.9448123,0
+GPC.US,D,20021220,000000,21.3257,21.7671,21.3257,21.6688,614268.45724753,0
+GPC.US,D,20021223,000000,21.7514,21.8152,21.5616,21.8152,386787.13180337,0
+GPC.US,D,20021224,000000,21.8152,21.8152,21.5755,21.6531,216142.30889114,0
+GPC.US,D,20021226,000000,21.4683,22.114,21.4683,21.6531,327398.96901886,0
+GPC.US,D,20021227,000000,21.5755,21.6747,21.427,21.483,351216.49952638,0
+GPC.US,D,20021230,000000,21.3641,21.54,21.2442,21.4221,497052.83615516,0
+GPC.US,D,20021231,000000,21.3641,21.6609,21.2932,21.5076,521575.43067984,0
+GPC.US,D,20030102,000000,21.6029,22.1445,21.5233,22.0659,554168.1085871,0
+GPC.US,D,20030103,000000,21.9951,22.1062,21.8437,21.9951,403087.03168637,0
+GPC.US,D,20030106,000000,22.1672,22.4423,22.059,22.2654,582236.37136548,0
+GPC.US,D,20030107,000000,22.2654,22.2654,21.8221,21.9548,604629.53012116,0
+GPC.US,D,20030108,000000,21.9784,21.9784,21.5872,21.6747,607178.13814856,0
+GPC.US,D,20030109,000000,21.6747,22.1859,21.6747,22.1859,479621.57813784,0
+GPC.US,D,20030110,000000,22.0275,22.2016,21.8437,21.9695,520589.5619459,0
+GPC.US,D,20030113,000000,22.0275,22.1672,21.8586,21.9951,579402.88898771,0
+GPC.US,D,20030114,000000,21.9951,22.1366,21.8299,22.0217,677624.51276931,0
+GPC.US,D,20030115,000000,22.0157,22.0157,21.5755,21.5872,522283.5469222,0
+GPC.US,D,20030116,000000,21.5872,21.7887,21.5233,21.5233,1022030.4805051,0
+GPC.US,D,20030117,000000,21.5233,21.6472,21.3012,21.54,867401.70053392,0
+GPC.US,D,20030121,000000,21.4683,21.5283,21.2206,21.2766,1054485.8082792,0
+GPC.US,D,20030122,000000,21.2805,21.2805,20.8766,20.9749,865700.59369886,0
+GPC.US,D,20030123,000000,20.9749,21.4683,20.9502,21.3209,853087.78183634,0
+GPC.US,D,20030124,000000,21.3209,21.3209,20.8903,21.1164,813120.92788814,0
+GPC.US,D,20030127,000000,21.0181,21.1823,20.6839,20.7311,632834.12562436,0
+GPC.US,D,20030128,000000,20.7311,20.8766,20.5719,20.7842,984051.64255913,0
+GPC.US,D,20030129,000000,20.7381,20.9719,20.4235,20.8766,1019337.4004858,0
+GPC.US,D,20030130,000000,21.0181,21.1233,20.3891,20.4618,462472.1422457,0
+GPC.US,D,20030131,000000,20.4687,20.8058,20.4687,20.5965,755720.78110583,0
+GPC.US,D,20030203,000000,20.6339,20.8687,20.5965,20.7518,812692.59895419,0
+GPC.US,D,20030204,000000,20.5965,20.6182,20.3281,20.5257,836360.57042778,0
+GPC.US,D,20030205,000000,20.5581,20.6249,20.3428,20.3753,721274.38510441,0
+GPC.US,D,20030206,000000,20.3891,20.4618,20.2495,20.3576,628442.99099511,0
+GPC.US,D,20030207,000000,20.5316,20.6386,20.0715,20.1089,534477.18652632,0
+GPC.US,D,20030210,000000,20.1168,20.2839,19.9743,20.2495,653386.79259499,0
+GPC.US,D,20030211,000000,20.2495,20.446,20.1857,20.2219,771021.58594576,0
+GPC.US,D,20030212,000000,20.2289,20.3428,19.9242,19.9242,619088.93821911,0
+GPC.US,D,20030213,000000,19.9242,19.9242,19.4317,19.6715,637083.84048681,0
+GPC.US,D,20030214,000000,19.7413,20.2966,19.7413,20.0715,776406.72857611,0
+GPC.US,D,20030218,000000,20.4235,20.5965,20.2357,20.3891,770881.18358737,0
+GPC.US,D,20030219,000000,20.4618,20.4618,20.1493,20.2014,489116.03327224,0
+GPC.US,D,20030220,000000,20.2219,20.3183,19.8612,20.0195,739559.24876443,0
+GPC.US,D,20030221,000000,20.0372,20.2141,19.8042,20.0578,678613.43372845,0
+GPC.US,D,20030224,000000,20.1089,20.1493,19.8996,19.93,558141.08836634,0
+GPC.US,D,20030225,000000,19.8307,20.0932,19.6637,20.0372,802346.57299388,0
+GPC.US,D,20030226,000000,20.1434,20.1767,19.7777,19.819,882845.95995742,0
+GPC.US,D,20030227,000000,19.93,20.3183,19.8691,20.1924,566645.6051332,0
+GPC.US,D,20030228,000000,20.2436,20.4618,20.0441,20.1089,565371.8098237,0
+GPC.US,D,20030303,000000,20.2495,20.566,20.2495,20.2495,988582.16213837,0
+GPC.US,D,20030304,000000,20.2495,20.2554,19.8042,19.8996,820060.67054477,0
+GPC.US,D,20030305,000000,19.7974,20.0441,19.7413,19.8691,596839.234047,0
+GPC.US,D,20030306,000000,19.6902,19.7905,19.5084,19.586,449862.38260835,0
+GPC.US,D,20030307,000000,19.4376,20.0715,19.246,19.8996,588190.24528815,0
+GPC.US,D,20030310,000000,19.758,19.758,19.4179,19.4582,480327.65956339,0
+GPC.US,D,20030311,000000,19.4582,19.7335,19.246,19.3512,572172.16753033,0
+GPC.US,D,20030312,000000,19.2833,19.5448,19.1909,19.5448,776690.58551807,0
+GPC.US,D,20030313,000000,19.6823,20.1089,19.5084,20.1089,601510.15598464,0
+GPC.US,D,20030314,000000,20.1571,20.5581,20.0195,20.1434,1225275.1031834,0
+GPC.US,D,20030317,000000,20.1434,20.7075,19.758,20.7075,820491.03429551,0
+GPC.US,D,20030318,000000,21.0958,21.0958,20.7006,20.8628,898578.14595648,0
+GPC.US,D,20030319,000000,21.0397,21.0958,20.7518,20.9955,741114.86619912,0
+GPC.US,D,20030320,000000,21.0624,21.252,20.7714,21.2363,962361.51300381,0
+GPC.US,D,20030321,000000,21.3798,21.8733,21.3326,21.8733,797383.65484711,0
+GPC.US,D,20030324,000000,21.8811,21.8811,21.189,21.2932,727086.8392603,0
+GPC.US,D,20030325,000000,21.4683,21.6747,21.189,21.6609,515762.97652395,0
+GPC.US,D,20030326,000000,21.6609,21.6944,21.4526,21.5283,658629.49805015,0
+GPC.US,D,20030327,000000,21.4466,21.6108,21.2363,21.4761,408469.12209153,0
+GPC.US,D,20030328,000000,21.3798,21.4151,21.1095,21.3012,517607.53794258,0
+GPC.US,D,20030331,000000,21.1666,21.8221,21.0898,21.5283,1074752.5834911,0
+GPC.US,D,20030401,000000,21.5872,21.7317,21.3641,21.6609,1028268.2113698,0
+GPC.US,D,20030402,000000,22.0817,22.5622,22.0413,22.4127,648992.60574057,0
+GPC.US,D,20030403,000000,22.4747,22.4885,22.1445,22.3067,695055.77078663,0
+GPC.US,D,20030404,000000,22.3067,22.69,22.1859,22.4649,617386.81397566,0
+GPC.US,D,20030407,000000,22.8591,23.1077,22.6969,22.7549,692502.07571726,0
+GPC.US,D,20030408,000000,22.7549,22.7549,22.4344,22.6261,475797.13998415,0
+GPC.US,D,20030409,000000,22.7126,22.8237,22.3883,22.3883,454107.01042884,0
+GPC.US,D,20030410,000000,22.3922,22.4344,22.1789,22.3224,567781.0329011,0
+GPC.US,D,20030411,000000,22.3283,22.3283,22.0157,22.1307,564940.42866458,0
+GPC.US,D,20030414,000000,22.1307,22.5328,22.1307,22.5259,580535.26453042,0
+GPC.US,D,20030415,000000,22.5259,22.5789,22.1622,22.5701,514485.11158087,0
+GPC.US,D,20030416,000000,22.5701,22.5789,22.1445,22.1936,683293.51234163,0
+GPC.US,D,20030417,000000,22.1062,22.3145,21.9488,22.1219,872931.31515624,0
+GPC.US,D,20030421,000000,22.1543,22.1936,21.9548,22.0413,518170.16478456,0
+GPC.US,D,20030422,000000,21.8811,22.5072,21.6275,22.3883,705117.93980497,0
+GPC.US,D,20030423,000000,22.5789,22.6154,22.2693,22.5328,691793.95947492,0
+GPC.US,D,20030424,000000,22.2251,22.4,22.1543,22.2654,666710.77292504,0
+GPC.US,D,20030425,000000,22.2654,22.3067,21.9488,22.059,472818.16820602,0
+GPC.US,D,20030428,000000,22.059,22.6408,21.9784,22.5701,518032.81465135,0
+GPC.US,D,20030429,000000,22.6154,22.6341,22.2733,22.5868,479762.99790463,0
+GPC.US,D,20030430,000000,22.4344,22.6408,22.1622,22.5563,740694.67653233,0
+GPC.US,D,20030501,000000,22.4747,22.4747,21.8733,22.3224,517889.36006777,0
+GPC.US,D,20030502,000000,22.3224,22.9594,22.1672,22.9318,809999.51893482,0
+GPC.US,D,20030505,000000,22.8945,23.0733,22.6016,22.8404,566789.05971679,0
+GPC.US,D,20030506,000000,22.7205,23.0655,22.6969,23.0281,580817.0866556,0
+GPC.US,D,20030507,000000,23.0281,23.3121,22.8237,23.2827,826298.40140943,0
+GPC.US,D,20030508,000000,23.1402,23.2827,22.8462,23.0517,511226.35249435,0
+GPC.US,D,20030509,000000,23.0517,23.3328,22.8237,23.2896,380410.0159887,0
+GPC.US,D,20030512,000000,23.3181,23.6346,23.0783,23.5147,472680.81807281,0
+GPC.US,D,20030513,000000,23.3564,23.5815,23.3564,23.4813,494221.38859418,0
+GPC.US,D,20030514,000000,23.4252,23.4753,23.0733,23.2424,411588.49622806,0
+GPC.US,D,20030515,000000,23.4183,23.6847,23.2129,23.6847,653100.90083622,0
+GPC.US,D,20030516,000000,23.6847,23.7496,23.2276,23.7496,1119402.5682776,0
+GPC.US,D,20030519,000000,23.6346,23.6346,23.2424,23.2424,730058.68917967,0
+GPC.US,D,20030520,000000,23.2542,23.3054,22.9318,23.2129,662742.88018778,0
+GPC.US,D,20030521,000000,23.2129,23.2218,22.9868,23.0842,602076.85246019,0
+GPC.US,D,20030522,000000,23.1402,23.3121,23.0094,23.1982,440643.64514878,0
+GPC.US,D,20030523,000000,23.1982,23.2424,23.0517,23.2041,396990.7205885,0
+GPC.US,D,20030527,000000,23.2041,23.3741,23.1982,23.2974,1473871.7224402,0
+GPC.US,D,20030528,000000,23.3692,23.5451,23.1765,23.3809,867831.04687625,0
+GPC.US,D,20030529,000000,23.2827,23.3564,23.0026,23.1402,777829.06551116,0
+GPC.US,D,20030530,000000,23.1402,23.3564,23.0733,23.1912,1016079.6588076,0
+GPC.US,D,20030602,000000,23.3564,23.5372,23.3054,23.4881,944219.08651896,0
+GPC.US,D,20030603,000000,23.5147,23.5147,23.2041,23.3692,622065.87518046,0
+GPC.US,D,20030604,000000,23.1638,23.3486,23.0733,23.3407,971147.85189587,0
+GPC.US,D,20030605,000000,23.3407,23.495,23.1402,23.4252,674359.64923242,0
+GPC.US,D,20030606,000000,23.495,23.7565,23.0281,23.0655,991416.66192452,0
+GPC.US,D,20030609,000000,23.1077,23.1982,22.9377,23.0517,834093.78452557,0
+GPC.US,D,20030610,000000,23.1912,23.2758,23.0517,23.1845,451843.27675181,0
+GPC.US,D,20030611,000000,23.3181,23.5815,23.1982,23.5815,874209.18009931,0
+GPC.US,D,20030612,000000,23.6346,23.7761,23.3809,23.5147,674359.64923242,0
+GPC.US,D,20030613,000000,23.5147,23.5304,23.3054,23.5008,676489.08500142,0
+GPC.US,D,20030616,000000,23.5304,23.6346,23.4753,23.6346,694490.09171947,0
+GPC.US,D,20030617,000000,23.6936,23.6936,23.4527,23.6021,919419.75691106,0
+GPC.US,D,20030618,000000,23.5579,23.5658,23.4183,23.5008,755150.0149967,0
+GPC.US,D,20030619,000000,23.5304,23.5304,22.9947,23.0999,794408.75270256,0
+GPC.US,D,20030620,000000,23.0733,23.1559,22.979,23.0586,808159.02714977,0
+GPC.US,D,20030623,000000,23.0429,23.0429,22.4344,22.6684,604490.14517117,0
+GPC.US,D,20030624,000000,22.5789,22.8237,22.4649,22.6201,462757.01659607,0
+GPC.US,D,20030625,000000,22.6201,22.7126,22.4502,22.4885,562824.2192047,0
+GPC.US,D,20030626,000000,22.4885,22.7549,22.3686,22.7391,747215.24693056,0
+GPC.US,D,20030627,000000,22.6684,22.8237,22.4816,22.7343,723123.01615661,0
+GPC.US,D,20030630,000000,22.5072,22.7677,22.5072,22.5868,710077.80572655,0
+GPC.US,D,20030701,000000,22.5868,22.9514,22.5868,22.9514,760251.30068508,0
+GPC.US,D,20030702,000000,22.7736,23.2492,22.7736,23.2355,628015.67946957,0
+GPC.US,D,20030703,000000,23.1765,23.325,23.149,23.2129,380410.0159887,0
+GPC.US,D,20030707,000000,23.2827,23.6021,23.2611,23.5658,944362.54110254,0
+GPC.US,D,20030708,000000,23.5658,23.6778,23.4813,23.6021,715036.65423975,0
+GPC.US,D,20030709,000000,23.671,23.7269,23.4026,23.5658,723123.01615661,0
+GPC.US,D,20030710,000000,23.5658,23.5942,23.3486,23.495,502158.19147711,0
+GPC.US,D,20030711,000000,23.4606,23.6287,23.4026,23.6021,363831.3462057,0
+GPC.US,D,20030714,000000,23.7083,23.7692,23.439,23.5658,608170.11133288,0
+GPC.US,D,20030715,000000,23.7004,23.7004,23.3181,23.4675,628015.67946957,0
+GPC.US,D,20030716,000000,23.5579,23.5658,23.0144,23.1982,570471.06069529,0
+GPC.US,D,20030717,000000,22.7883,23.036,22.5072,22.6154,1783415.1741413,0
+GPC.US,D,20030718,000000,22.6821,22.6821,21.9951,22.3686,1260709.4027355,0
+GPC.US,D,20030721,000000,22.1936,22.2654,21.6275,21.8889,1070362.4662702,0
+GPC.US,D,20030722,000000,21.9411,22.1445,21.7022,22.0157,847983.44392278,0
+GPC.US,D,20030723,000000,22.0817,22.0817,21.6187,21.9204,793840.02141021,0
+GPC.US,D,20030724,000000,21.9204,21.9862,21.7582,21.7671,638220.28566309,0
+GPC.US,D,20030725,000000,21.6609,22.114,21.6275,22.0727,685559.28083545,0
+GPC.US,D,20030728,000000,22.0659,22.0659,21.7247,21.7946,700722.73554216,0
+GPC.US,D,20030729,000000,21.8733,21.9411,21.483,21.7377,637509.11719556,0
+GPC.US,D,20030730,000000,21.8152,21.8653,21.6894,21.8221,414139.13907224,0
+GPC.US,D,20030731,000000,21.9411,22.1307,21.7582,21.8299,512643.60238743,0
+GPC.US,D,20030801,000000,21.8221,21.8733,21.6275,21.7317,563669.68558026,0
+GPC.US,D,20030804,000000,21.7317,21.7671,21.372,21.6944,633682.64422509,0
+GPC.US,D,20030805,000000,21.483,21.6609,21.2766,21.3159,538584.46421359,0
+GPC.US,D,20030806,000000,21.3257,21.4151,21.0466,21.189,699166.10069908,0
+GPC.US,D,20030807,000000,21.189,21.2688,21.0898,21.189,763087.83528802,0
+GPC.US,D,20030808,000000,21.195,21.4151,21.1743,21.3562,485857.27418571,0
+GPC.US,D,20030811,000000,21.5233,21.6029,21.3798,21.4909,448866.33979046,0
+GPC.US,D,20030812,000000,21.5616,21.6944,21.4526,21.6944,628865.21547869,0
+GPC.US,D,20030813,000000,21.7671,21.8369,21.5872,21.6609,428739.96693698,0
+GPC.US,D,20030814,000000,21.7317,21.9145,21.5322,21.8733,539150.14328075,0
+GPC.US,D,20030815,000000,21.8733,22.0727,21.8733,21.9784,250159.35855022,0
+GPC.US,D,20030818,000000,22.0462,22.0511,21.9488,21.9862,489966.58668977,0
+GPC.US,D,20030819,000000,21.9862,22.1859,21.9862,22.1859,558713.88929225,0
+GPC.US,D,20030820,000000,22.1859,22.2418,22.0659,22.1672,311388.01311979,0
+GPC.US,D,20030821,000000,22.1936,22.4885,22.1789,22.3145,474657.64258268,0
+GPC.US,D,20030822,000000,22.3686,22.4747,22.059,22.1494,684989.53213471,0
+GPC.US,D,20030825,000000,22.0098,22.2938,21.9951,22.1219,463608.58742199,0
+GPC.US,D,20030826,000000,22.0904,22.1219,21.9548,22.059,857048.55271484,0
+GPC.US,D,20030827,000000,22.059,22.1219,21.9411,22.0462,390759.09417421,0
+GPC.US,D,20030828,000000,22.0817,22.2251,21.8889,22.2103,445038.8494116,0
+GPC.US,D,20030829,000000,22.1366,22.6201,22.0974,22.5947,466299.63262457,0
+GPC.US,D,20030902,000000,22.6458,23.0999,22.6458,23.0026,1117274.149917,0
+GPC.US,D,20030903,000000,22.9318,23.3948,22.9171,23.3564,1057039.5033485,0
+GPC.US,D,20030904,000000,23.4252,23.495,23.2896,23.3879,972283.27966376,0
+GPC.US,D,20030905,000000,23.3564,23.4252,23.2129,23.3741,691652.53970814,0
+GPC.US,D,20030908,000000,23.325,23.5147,23.3054,23.495,502158.19147711,0
+GPC.US,D,20030909,000000,23.4881,23.4881,23.3181,23.3741,859183.0755258,0
+GPC.US,D,20030910,000000,23.4096,23.4183,23.2542,23.2974,619655.63469466,0
+GPC.US,D,20030911,000000,23.2827,23.3741,23.2542,23.3741,826584.2931682,0
+GPC.US,D,20030912,000000,23.3741,23.3741,23.2355,23.3692,718441.92013504,0
+GPC.US,D,20030915,000000,23.3879,23.3879,23.2492,23.3181,501019.71148404,0
+GPC.US,D,20030916,000000,23.3486,23.3692,23.2896,23.3633,594569.3959196,0
+GPC.US,D,20030917,000000,23.3879,23.3879,23.2355,23.2542,381263.62163141,0
+GPC.US,D,20030918,000000,23.2827,23.2827,23.1765,23.2758,439655.74159804,0
+GPC.US,D,20030919,000000,23.2758,23.2758,23.1402,23.2424,462472.1422457,0
+GPC.US,D,20030922,000000,23.2424,23.2424,22.8591,23.0733,389482.24663953,0
+GPC.US,D,20030923,000000,23.0733,23.0842,22.9594,22.9594,444611.53788604,0
+GPC.US,D,20030924,000000,22.9594,22.9594,22.4649,22.6536,519024.78783566,0
+GPC.US,D,20030925,000000,22.6536,22.7293,22.4344,22.6408,656218.24015596,0
+GPC.US,D,20030926,000000,22.5789,22.5789,22.2938,22.4127,588045.77329618,0
+GPC.US,D,20030929,000000,22.4344,22.6458,22.4217,22.6154,793275.35975145,0
+GPC.US,D,20030930,000000,22.6154,22.6154,22.3381,22.5622,615119.01066506,0
+GPC.US,D,20031001,000000,22.5789,22.6684,22.4747,22.6154,1024727.6301581,0
+GPC.US,D,20031002,000000,22.6201,22.6201,22.4344,22.5789,491952.56787519,0
+GPC.US,D,20031003,000000,22.5789,23.0999,22.5789,22.8109,590027.68484802,0
+GPC.US,D,20031006,000000,22.8462,22.9456,22.7343,22.9456,525116.01189156,0
+GPC.US,D,20031007,000000,22.9456,23.0144,22.8168,22.9377,446597.51907146,0
+GPC.US,D,20031008,000000,22.9456,23.0026,22.8462,22.9082,339163.26228065,0
+GPC.US,D,20031009,000000,22.9651,23.1402,22.9318,23.0586,666710.77292504,0
+GPC.US,D,20031010,000000,23.0429,23.1559,23.0026,23.0517,934012.44550865,0
+GPC.US,D,20031013,000000,23.0733,23.2129,22.9013,22.9947,361418.05349472,0
+GPC.US,D,20031014,000000,23.0026,23.0026,22.7972,22.9171,607748.90425769,0
+GPC.US,D,20031015,000000,22.9249,22.9318,22.7972,22.8591,445318.63671999,0
+GPC.US,D,20031016,000000,22.8591,22.9171,22.8591,22.8591,537306.59927051,0
+GPC.US,D,20031017,000000,22.8591,22.8591,22.6684,22.7391,601933.39787661,0
+GPC.US,D,20031020,000000,22.7391,22.7617,22.4344,22.5789,522705.77140578,0
+GPC.US,D,20031021,000000,22.5789,22.7126,22.5072,22.6074,794125.91316897,0
+GPC.US,D,20031022,000000,22.6074,22.6074,21.9695,22.4344,491246.48644963,0
+GPC.US,D,20031023,000000,22.3922,22.459,22.2172,22.4286,506267.50398116,0
+GPC.US,D,20031024,000000,22.4127,22.5868,22.3224,22.5072,429734.99234648,0
+GPC.US,D,20031027,000000,22.4816,22.6201,22.4816,22.5947,582517.17608226,0
+GPC.US,D,20031028,000000,22.5789,22.6458,22.5141,22.6458,438379.91147175,0
+GPC.US,D,20031029,000000,22.6458,22.6458,22.5141,22.6201,418110.08403469,0
+GPC.US,D,20031030,000000,22.6458,22.6536,22.4423,22.5072,559415.90108423,0
+GPC.US,D,20031031,000000,22.5622,22.5789,22.4423,22.4502,640768.89369048,0
+GPC.US,D,20031103,000000,22.4423,22.7736,22.4423,22.6458,532753.6967066,0
+GPC.US,D,20031104,000000,22.5141,22.8462,22.5141,22.8404,764770.62877198,0
+GPC.US,D,20031105,000000,22.7549,22.9171,22.6016,22.7736,338457.18085509,0
+GPC.US,D,20031106,000000,22.6615,22.69,22.5141,22.6536,406060.91642253,0
+GPC.US,D,20031107,000000,22.6074,22.7057,22.5259,22.5563,426474.19844317,0
+GPC.US,D,20031110,000000,22.5701,22.5789,22.0462,22.1445,532061.85899857,0
+GPC.US,D,20031111,000000,22.0817,22.2566,22.0217,22.0659,263763.12618868,0
+GPC.US,D,20031112,000000,22.0462,22.3686,22.0157,22.3686,529650.60110438,0
+GPC.US,D,20031113,000000,22.2251,22.2506,22.0974,22.1936,565227.33783173,0
+GPC.US,D,20031114,000000,22.1543,22.2791,22.0275,22.0817,342282.63641717,0
+GPC.US,D,20031117,000000,22.0817,22.0817,21.5872,21.9411,508107.99576622,0
+GPC.US,D,20031118,000000,21.8811,21.9145,21.6688,21.7247,615825.09209061,0
+GPC.US,D,20031119,000000,21.7247,21.8733,21.717,21.8299,529512.23356277,0
+GPC.US,D,20031120,000000,21.7247,21.8369,21.5479,21.717,613274.44924643,0
+GPC.US,D,20031121,000000,21.8369,21.9488,21.6335,21.9204,443056.93785974,0
+GPC.US,D,20031124,000000,21.9784,22.2733,21.9411,22.2654,432565.42249907,0
+GPC.US,D,20031125,000000,22.2693,22.5072,22.2329,22.3686,699591.37740784,0
+GPC.US,D,20031126,000000,22.3686,22.4344,22.1672,22.3922,466160.24767457,0
+GPC.US,D,20031128,000000,22.3922,22.406,22.2103,22.2103,281193.3667976,0
+GPC.US,D,20031201,000000,22.2103,22.4747,22.1729,22.4,681731.79045658,0
+GPC.US,D,20031202,000000,22.4423,22.7057,22.2329,22.6684,804609.28926251,0
+GPC.US,D,20031203,000000,22.6341,22.8237,22.5072,22.6201,567640.6305427,0
+GPC.US,D,20031204,000000,22.6458,22.6763,22.4747,22.6261,479341.79082944,0
+GPC.US,D,20031205,000000,22.6154,22.8591,22.5868,22.6821,699734.83199143,0
+GPC.US,D,20031208,000000,22.5947,22.9868,22.5868,22.9868,461194.27730262,0
+GPC.US,D,20031209,000000,23.0586,23.0999,22.8512,22.9171,486852.29959521,0
+GPC.US,D,20031210,000000,22.7883,23.0094,22.7126,22.8237,505132.07621327,0
+GPC.US,D,20031211,000000,22.8945,23.2276,22.7972,23.1638,450848.2513423,0
+GPC.US,D,20031212,000000,23.2542,23.432,23.1077,23.3741,538302.6420884,0
+GPC.US,D,20031215,000000,23.6021,23.7004,23.3181,23.3407,599952.50373316,0
+GPC.US,D,20031216,000000,23.3486,23.4183,23.0094,23.2896,526535.29660143,0
+GPC.US,D,20031217,000000,23.268,23.2758,23.1283,23.1402,1037052.5154451,0
+GPC.US,D,20031218,000000,23.1707,23.432,23.1402,23.3948,774139.94267389,0
+GPC.US,D,20031219,000000,23.4252,23.4252,23.2896,23.3692,712910.27069593,0
+GPC.US,D,20031222,000000,23.3879,23.495,23.3486,23.4183,570471.06069529,0
+GPC.US,D,20031223,000000,23.3879,23.4606,23.2758,23.3948,491666.67611642,0
+GPC.US,D,20031224,000000,23.3948,23.3948,23.1765,23.2827,191338.90964965,0
+GPC.US,D,20031226,000000,23.3181,23.4459,23.2492,23.2974,199418.14970776,0
+GPC.US,D,20031229,000000,23.2827,23.8125,23.2424,23.3486,546802.0718133,0
+GPC.US,D,20031230,000000,23.2827,23.3328,23.2355,23.3121,498472.12086503,0
+GPC.US,D,20031231,000000,23.3564,23.4606,23.2827,23.4252,739840.05348123,0
+GPC.US,D,20040102,000000,23.3879,23.5008,23.2129,23.3054,667563.36115936,0
+GPC.US,D,20040105,000000,23.3879,23.6149,23.3879,23.6149,766205.17460776,0
+GPC.US,D,20040106,000000,23.5658,23.6021,23.432,23.5304,470128.14041183,0
+GPC.US,D,20040107,000000,23.495,23.551,23.4026,23.5225,663450.99643013,0
+GPC.US,D,20040108,000000,23.4753,23.5658,23.3328,23.5658,489401.92503099,0
+GPC.US,D,20040109,000000,23.495,23.5304,23.2827,23.3181,465874.3559158,0
+GPC.US,D,20040112,000000,23.3181,23.325,23.1982,23.2129,503005.69266946,0
+GPC.US,D,20040113,000000,23.2492,23.2492,22.8591,22.9947,808438.81445817,0
+GPC.US,D,20040114,000000,22.9947,23.1765,22.9947,23.1077,715317.45895653,0
+GPC.US,D,20040115,000000,23.149,23.149,22.9651,23.0213,597120.03876379,0
+GPC.US,D,20040116,000000,23.0842,23.0999,22.8758,23.036,544955.47557789,0
+GPC.US,D,20040120,000000,23.0586,23.0733,22.6458,22.6684,639068.80426383,0
+GPC.US,D,20040121,000000,22.7205,23.0026,22.6016,22.9594,2282310.5368983,0
+GPC.US,D,20040122,000000,23.0026,23.036,22.7804,22.9594,1500517.6482835,0
+GPC.US,D,20040123,000000,23.0026,23.0655,22.7883,22.8758,627728.7703024,0
+GPC.US,D,20040126,000000,22.8945,23.5008,22.805,23.4527,1284805.7031431,0
+GPC.US,D,20040127,000000,23.4527,23.4675,23.2611,23.4096,1041305.2825327,0
+GPC.US,D,20040128,000000,23.3879,23.8468,23.3879,23.5147,1210960.1670774,0
+GPC.US,D,20040129,000000,23.495,23.5658,23.1765,23.3564,871370.61067957,0
+GPC.US,D,20040130,000000,23.3407,23.3407,23.0783,23.2542,1186157.7852443,0
+GPC.US,D,20040202,000000,23.2129,23.4252,23.0586,23.2758,862581.21956234,0
+GPC.US,D,20040203,000000,23.2758,23.495,23.1402,23.4252,724675.58136611,0
+GPC.US,D,20040204,000000,23.3879,23.4252,23.2542,23.3633,841609.3803333,0
+GPC.US,D,20040205,000000,23.2827,23.4096,23.1845,23.2758,609307.57391755,0
+GPC.US,D,20040206,000000,23.3181,23.7761,23.3181,23.7221,1008991.3745254,0
+GPC.US,D,20040209,000000,23.7349,23.8705,23.6424,23.8281,596690.69242145,0
+GPC.US,D,20040210,000000,23.7152,23.9894,23.5658,23.9412,702284.45742722,0
+GPC.US,D,20040211,000000,23.9894,24.1015,23.7083,23.9323,1193385.4544765,0
+GPC.US,D,20040212,000000,23.8832,24.01,23.551,23.9157,692502.07571726,0
+GPC.US,D,20040213,000000,23.8125,24.0592,23.7083,23.9235,552335.7560692,0
+GPC.US,D,20040217,000000,24.6233,24.6233,24.1299,24.2282,797950.35132267,0
+GPC.US,D,20040218,000000,24.2282,24.4139,24.0809,24.3197,582940.41797424,0
+GPC.US,D,20040219,000000,24.3767,24.7355,24.2715,24.4209,1102815.7592274,0
+GPC.US,D,20040220,000000,24.5181,24.5811,24.2793,24.3491,531918.40441498,0
+GPC.US,D,20040223,000000,24.4523,24.5241,24.1427,24.4838,742957.39280097,0
+GPC.US,D,20040224,000000,24.4139,24.6539,24.2351,24.5329,636515.10919447,0
+GPC.US,D,20040225,000000,24.5181,24.5741,24.4139,24.4288,714610.36012259,0
+GPC.US,D,20040226,000000,24.3767,24.5329,24.2008,24.3403,819494.99147761,0
+GPC.US,D,20040227,000000,24.3491,24.6116,24.3265,24.5034,1175526.8849336,0
+GPC.US,D,20040301,000000,24.5181,24.6941,24.4523,24.6607,652110.9624687,0
+GPC.US,D,20040302,000000,24.6607,24.7227,24.5958,24.6607,667985.58564294,0
+GPC.US,D,20040303,000000,24.5545,24.6233,24.3265,24.3914,680456.97773868,0
+GPC.US,D,20040304,000000,24.4838,24.5181,24.2715,24.3992,506124.04939759,0
+GPC.US,D,20040305,000000,24.3403,24.4838,24.1427,24.4356,688820.07473876,0
+GPC.US,D,20040308,000000,24.3767,24.4592,24.1811,24.2488,572029.73035515,0
+GPC.US,D,20040309,000000,24.2488,24.2793,24.0592,24.2008,431150.20742277,0
+GPC.US,D,20040310,000000,24.1231,24.2793,23.7221,23.7899,410738.96021892,0
+GPC.US,D,20040311,000000,23.7083,23.8635,23.4183,23.4527,482458.11274078,0
+GPC.US,D,20040312,000000,23.4753,23.7083,23.3564,23.7083,392029.83725853,0
+GPC.US,D,20040315,000000,23.671,23.7349,23.2896,23.3692,411166.27174448,0
+GPC.US,D,20040316,000000,23.5147,23.6346,23.325,23.5225,388348.85368842,0
+GPC.US,D,20040317,000000,23.5658,23.8832,23.5658,23.8125,382820.2564745,0
+GPC.US,D,20040318,000000,23.8468,23.8468,23.3407,23.495,1176946.1696435,0
+GPC.US,D,20040319,000000,23.4606,23.5372,23.3564,23.3948,553176.13540278,0
+GPC.US,D,20040322,000000,23.2827,23.3564,22.9377,23.2492,564094.96228902,0
+GPC.US,D,20040323,000000,23.2492,23.3633,23.1225,23.1402,452126.11628538,0
+GPC.US,D,20040324,000000,23.149,23.268,23.0026,23.1077,589182.21847247,0
+GPC.US,D,20040325,000000,23.2827,23.3564,23.0733,23.2129,826016.57928425,0
+GPC.US,D,20040326,000000,23.2129,23.2129,23.0655,23.0655,1008285.2930999,0
+GPC.US,D,20040329,000000,23.1077,23.2129,23.0842,23.1402,1449210.7603738,0
+GPC.US,D,20040330,000000,23.1343,23.2827,23.036,23.268,998360.47421474,0
+GPC.US,D,20040331,000000,23.2827,23.2827,23.0733,23.0842,1194093.5707188,0
+GPC.US,D,20040401,000000,23.2129,23.2611,23.036,23.0842,643749.90028541,0
+GPC.US,D,20040402,000000,23.1765,23.2492,23.0655,23.1845,720140.9921533,0
+GPC.US,D,20040405,000000,23.1845,23.6149,23.1166,23.5658,674925.32829958,0
+GPC.US,D,20040406,000000,23.5658,23.6346,23.432,23.5225,718864.14461862,0
+GPC.US,D,20040407,000000,23.4252,23.551,23.2827,23.325,334202.37895067,0
+GPC.US,D,20040408,000000,23.4675,23.6346,23.2758,23.4096,669826.07742799,0
+GPC.US,D,20040412,000000,23.4813,23.7426,23.3564,23.6346,377008.819727,0
+GPC.US,D,20040413,000000,23.607,23.9687,23.5304,23.6149,811842.04553666,0
+GPC.US,D,20040414,000000,23.2827,23.5942,23.2129,23.5225,589041.81611408,0
+GPC.US,D,20040415,000000,23.9894,24.9143,23.9824,24.6853,1973198.4663563,0
+GPC.US,D,20040416,000000,25.0136,25.4638,24.7659,25.3861,1977727.9685271,0
+GPC.US,D,20040419,000000,25.3861,25.9227,25.3713,25.8088,1409808.5680845,0
+GPC.US,D,20040420,000000,25.8225,26.193,25.5757,25.6682,1137543.9773541,0
+GPC.US,D,20040421,000000,25.5757,25.9856,25.506,25.8225,1231936.07594,0
+GPC.US,D,20040422,000000,25.8225,26.0967,25.7537,26.0849,841889.1676417,0
+GPC.US,D,20040423,000000,26.0348,26.0348,25.674,25.907,585071.88856002,0
+GPC.US,D,20040426,000000,26.0496,26.0721,25.7537,25.8794,491666.67611642,0
+GPC.US,D,20040427,000000,25.8441,26.02,25.7537,25.8863,377008.819727,0
+GPC.US,D,20040428,000000,25.8923,25.9297,25.5414,25.5905,704689.61087103,0
+GPC.US,D,20040429,000000,25.6799,25.7537,25.2111,25.3369,538013.69810446,0
+GPC.US,D,20040430,000000,25.331,25.4274,25.1128,25.2612,932168.90149841,0
+GPC.US,D,20040503,000000,25.1865,25.4843,25.1404,25.4843,689528.1909811,0
+GPC.US,D,20040504,000000,25.5335,25.7458,25.331,25.4795,756427.87993978,0
+GPC.US,D,20040505,000000,25.4352,25.5964,25.2917,25.4274,398836.29941553,0
+GPC.US,D,20040506,000000,25.331,25.5837,25.1049,25.5129,828141.94541967,0
+GPC.US,D,20040507,000000,25.331,25.5257,25.0745,25.1335,625740.75430019,0
+GPC.US,D,20040510,000000,25.1275,25.2249,24.7295,25.1954,901700.57231819,0
+GPC.US,D,20040511,000000,25.1198,25.3783,25.1128,25.3783,529085.93944562,0
+GPC.US,D,20040512,000000,25.3654,25.5207,24.984,25.4843,765492.98873184,0
+GPC.US,D,20040513,000000,25.3458,25.5837,25.2327,25.3713,667842.13105936,0
+GPC.US,D,20040514,000000,25.2986,25.6682,24.9683,25.5757,684284.46811755,0
+GPC.US,D,20040517,000000,25.4008,25.4705,25.1198,25.3458,673796.00498205,0
+GPC.US,D,20040518,000000,25.3458,25.506,25.16,25.4411,503712.7915034,0
+GPC.US,D,20040519,000000,25.4705,25.8225,25.4008,25.7163,1122942.1320809,0
+GPC.US,D,20040520,000000,25.6347,25.793,25.4795,25.7331,642191.23062553,0
+GPC.US,D,20040521,000000,25.8225,25.9365,25.561,25.8018,789303.39738061,0
+GPC.US,D,20040524,000000,25.8923,26.0653,25.7379,25.7812,702706.6819108,0
+GPC.US,D,20040525,000000,25.7871,26.1616,25.4352,26.1242,699591.37740784,0
+GPC.US,D,20040526,000000,26.1242,26.4299,25.9975,26.4151,1087510.884754,0
+GPC.US,D,20040527,000000,26.4938,26.9548,26.2657,26.3935,965621.28949874,0
+GPC.US,D,20040528,000000,26.3532,26.6638,26.3179,26.5567,525679.65614194,0
+GPC.US,D,20040601,000000,26.6275,26.9705,26.5429,26.7454,849401.71122426,0
+GPC.US,D,20040602,000000,26.9842,27.5916,26.9705,27.4453,1525890.7962257,0
+GPC.US,D,20040603,000000,27.8,27.8659,27.5867,27.6938,2101886.3845013,0
+GPC.US,D,20040604,000000,27.9347,27.9416,27.7617,27.8413,736584.34661988,0
+GPC.US,D,20040607,000000,27.8659,28.2227,27.8659,28.1883,643465.02593504,0
+GPC.US,D,20040608,000000,28.1805,28.3661,28.1373,28.3504,1195226.9636699,0
+GPC.US,D,20040609,000000,28.0821,28.0821,27.7008,27.7411,1212803.7110876,0
+GPC.US,D,20040610,000000,27.8659,27.9416,27.5612,27.6732,888660.4489301,0
+GPC.US,D,20040614,000000,27.6732,27.6938,27.4265,27.4453,854927.256213,0
+GPC.US,D,20040615,000000,27.517,27.9416,27.4669,27.7528,630991.59902252,0
+GPC.US,D,20040616,000000,27.8275,27.8413,27.5396,27.7794,386504.29226979,0
+GPC.US,D,20040617,000000,27.6595,27.8905,27.5612,27.7273,365812.24034915,0
+GPC.US,D,20040618,000000,27.6595,27.9809,27.517,27.8826,503290.56701982,0
+GPC.US,D,20040621,000000,27.8551,27.9269,27.5916,27.748,485008.75558497,0
+GPC.US,D,20040622,000000,27.6595,27.9112,27.6595,27.7411,404361.84440427,0
+GPC.US,D,20040623,000000,27.7411,27.9112,27.6595,27.9052,363115.0906962,0
+GPC.US,D,20040624,000000,27.9347,27.9416,27.7617,27.7932,611006.64593582,0
+GPC.US,D,20040625,000000,27.861,28.0969,27.7932,28.0114,575288.48944169,0
+GPC.US,D,20040628,000000,28.0468,28.2227,27.8275,28.1883,805321.47513843,0
+GPC.US,D,20040629,000000,28.1224,28.2826,27.9947,28.0182,585353.71068521,0
+GPC.US,D,20040630,000000,28.0251,28.0821,27.6938,27.9947,656503.11450634,0
+GPC.US,D,20040701,000000,27.9269,28.1805,27.6074,27.807,674782.8911244,0
+GPC.US,D,20040702,000000,27.807,27.807,27.2546,27.285,703840.0748619,0
+GPC.US,D,20040706,000000,26.9842,26.9901,26.7002,26.7837,1712976.9387877,0
+GPC.US,D,20040707,000000,26.8132,26.9548,26.6785,26.7179,662460.0406542,0
+GPC.US,D,20040708,000000,26.7179,26.7179,26.3729,26.3788,1189841.8210395,0
+GPC.US,D,20040709,000000,26.3788,26.7542,26.1793,26.7542,675495.07700032,0
+GPC.US,D,20040712,000000,26.601,26.7611,26.5213,26.6708,538013.69810446,0
+GPC.US,D,20040713,000000,26.7375,26.8427,26.6402,26.6865,256677.89413167,0
+GPC.US,D,20040714,000000,26.6865,26.9213,26.601,26.707,718864.14461862,0
+GPC.US,D,20040715,000000,26.6708,27.0609,26.6708,26.7375,817087.803217,0
+GPC.US,D,20040716,000000,26.9213,26.9793,26.3788,26.4515,469419.0067611,0
+GPC.US,D,20040719,000000,26.5656,26.7002,26.3857,26.4594,362127.18714547,0
+GPC.US,D,20040720,000000,26.5273,26.7317,26.3602,26.6402,304158.30907082,0
+GPC.US,D,20040721,000000,26.9213,27.0747,26.4014,26.4014,467007.74886691,0
+GPC.US,D,20040722,000000,26.3857,26.5656,26.1458,26.3336,485008.75558497,0
+GPC.US,D,20040723,000000,26.3473,26.5656,26.1616,26.4682,391887.40008334,0
+GPC.US,D,20040726,000000,26.4211,26.6638,26.2058,26.2952,495073.97682849,0
+GPC.US,D,20040727,000000,26.3857,26.4467,26.2313,26.3788,372474.23051417,0
+GPC.US,D,20040728,000000,26.4151,26.6275,26.139,26.5872,494360.77354419,0
+GPC.US,D,20040729,000000,26.6923,26.8084,26.4801,26.6708,344409.01996099,0
+GPC.US,D,20040730,000000,26.707,26.8014,26.4467,26.6186,385514.35390226,0
+GPC.US,D,20040802,000000,26.6186,27.0148,26.4515,26.942,333781.17187549,0
+GPC.US,D,20040803,000000,27.0609,27.1061,26.5213,26.6708,543827.16966876,0
+GPC.US,D,20040804,000000,26.6638,26.7375,26.3032,26.5733,679322.56737919,0
+GPC.US,D,20040805,000000,26.8506,26.8506,26.1114,26.1458,756567.26488979,0
+GPC.US,D,20040806,000000,25.8923,26.1184,25.4705,25.5964,897876.1341645,0
+GPC.US,D,20040809,000000,25.6682,25.9906,25.6682,25.8382,454536.35677117,0
+GPC.US,D,20040810,000000,25.9669,26.2727,25.8923,26.2313,266457.22361644,0
+GPC.US,D,20040811,000000,26.1793,26.3336,25.7684,26.3336,433698.81545017,0
+GPC.US,D,20040812,000000,26.245,26.245,25.9669,26.2373,663873.22091371,0
+GPC.US,D,20040813,000000,26.2196,26.2254,25.7871,25.9729,428314.69022822,0
+GPC.US,D,20040816,000000,26.0416,26.4594,26.02,26.4515,358442.13394178,0
+GPC.US,D,20040817,000000,26.5273,26.8959,26.5273,26.7758,936421.66858605,0
+GPC.US,D,20040818,000000,26.767,26.8879,26.1045,26.8132,1145905.0395373,0
+GPC.US,D,20040819,000000,26.7375,26.7758,26.4014,26.5872,652819.07871105,0
+GPC.US,D,20040820,000000,26.5872,27.0235,26.3935,26.8712,820629.40183711,0
+GPC.US,D,20040823,000000,26.8959,27.0805,26.7611,26.8132,719431.85850257,0
+GPC.US,D,20040824,000000,26.8427,26.9548,26.8132,26.88,1215349.2668898,0
+GPC.US,D,20040825,000000,26.8132,27.1986,26.7542,27.0924,829984.47202151,0
+GPC.US,D,20040826,000000,26.9636,27.1405,26.8959,26.9036,766490.04895813,0
+GPC.US,D,20040827,000000,26.9901,27.112,26.8368,26.9126,445750.01787912,0
+GPC.US,D,20040830,000000,26.9548,26.9793,26.7454,26.8014,448011.71673936,0
+GPC.US,D,20040831,000000,26.8201,26.9842,26.7002,26.7454,957682.45179902,0
+GPC.US,D,20040901,000000,26.8132,26.9548,26.6402,26.7317,561117.00791929,0
+GPC.US,D,20040902,000000,26.7611,26.9126,26.7375,26.8014,1667475.3831752,0
+GPC.US,D,20040903,000000,26.8427,26.9548,26.7375,26.8084,1229813.7620297,0
+GPC.US,D,20040907,000000,26.8084,27.0924,26.7758,26.88,1020047.5515449,0
+GPC.US,D,20040908,000000,26.7758,26.8132,26.6068,26.7542,495637.62107887,0
+GPC.US,D,20040909,000000,26.712,26.8427,26.5429,26.594,342707.91312593,0
+GPC.US,D,20040910,000000,26.5273,26.5273,26.2589,26.3257,664299.51503086,0
+GPC.US,D,20040913,000000,26.3179,26.6785,26.245,26.6343,710361.66266853,0
+GPC.US,D,20040914,000000,26.7375,26.7375,26.3935,26.4751,322438.08568888,0
+GPC.US,D,20040915,000000,26.4938,26.5273,26.2657,26.4594,431570.39708956,0
+GPC.US,D,20040916,000000,26.5144,26.8132,26.5144,26.7317,324288.75155787,0
+GPC.US,D,20040917,000000,26.8084,26.9126,26.7237,26.8319,583935.44338374,0
+GPC.US,D,20040920,000000,26.8319,26.88,26.6708,26.7375,576845.12428476,0
+GPC.US,D,20040921,000000,26.7758,26.8427,26.712,26.8084,876189.05683437,0
+GPC.US,D,20040922,000000,26.7542,26.7542,26.4211,26.4938,518313.61936814,0
+GPC.US,D,20040923,000000,26.4211,26.5213,26.3935,26.4014,646440.94548798,0
+GPC.US,D,20040924,000000,26.3532,26.601,26.3532,26.4151,367937.60648457,0
+GPC.US,D,20040927,000000,26.4151,26.4151,25.9975,26.253,464598.52578952,0
+GPC.US,D,20040928,000000,26.2127,26.4879,26.1616,26.4594,363398.94763818,0
+GPC.US,D,20040929,000000,26.4682,26.6481,26.4073,26.5793,290832.29392398,0
+GPC.US,D,20040930,000000,26.601,27.1061,26.5213,27.0805,722403.70842194,0
+GPC.US,D,20041001,000000,27.0805,27.5867,26.9842,27.5799,789447.86937258,0
+GPC.US,D,20041004,000000,27.7932,27.861,27.4797,27.5465,629856.17125462,0
+GPC.US,D,20041005,000000,27.5465,27.5916,27.2761,27.4797,420231.38053654,0
+GPC.US,D,20041006,000000,27.4954,27.6153,27.3675,27.6074,295938.66665432,0
+GPC.US,D,20041007,000000,27.517,27.6211,27.2998,27.3056,390900.513941,0
+GPC.US,D,20041008,000000,27.3675,27.405,27.1857,27.2476,323289.6565148,0
+GPC.US,D,20041011,000000,27.405,27.5101,27.2703,27.4413,206788.25611513,0
+GPC.US,D,20041012,000000,27.3755,27.3755,26.767,26.8574,891639.42070824,0
+GPC.US,D,20041013,000000,26.88,26.9793,26.3935,26.8879,813259.29542974,0
+GPC.US,D,20041014,000000,26.8132,26.8201,25.7615,25.9011,1872137.2557465,0
+GPC.US,D,20041015,000000,26.2815,28.2758,26.2657,28.0821,2441053.7164155,0
+GPC.US,D,20041018,000000,28.0821,28.2758,27.8659,28.1952,1097291.231647,0
+GPC.US,D,20041019,000000,28.2227,28.2581,27.6153,27.7342,1042440.7103005,0
+GPC.US,D,20041020,000000,27.7067,27.7273,27.4453,27.5101,922396.69387241,0
+GPC.US,D,20041021,000000,27.6211,27.6211,27.2064,27.4669,984051.64255913,0
+GPC.US,D,20041022,000000,27.5867,27.5996,26.9793,27.0924,757984.51478286,0
+GPC.US,D,20041025,000000,27.1277,27.2909,26.8712,27.2339,661035.66890236,0
+GPC.US,D,20041026,000000,27.1986,27.4108,27.0609,27.3056,464598.52578952,0
+GPC.US,D,20041027,000000,27.2339,27.861,27.1729,27.8413,456804.16008178,0
+GPC.US,D,20041028,000000,27.861,28.1805,27.7617,28.0674,469553.30466913,0
+GPC.US,D,20041029,000000,28.15,28.2227,27.8738,28.143,506267.50398116,0
+GPC.US,D,20041101,000000,28.143,28.2512,27.8993,28.15,457225.36715697,0
+GPC.US,D,20041102,000000,28.2905,28.6384,28.1805,28.434,737293.48027061,0
+GPC.US,D,20041103,000000,28.434,28.9422,28.434,28.7819,696752.80798811,0
+GPC.US,D,20041104,000000,28.7899,29.5751,28.6463,29.5751,905808.86741385,0
+GPC.US,D,20041105,000000,29.6341,29.9889,29.5358,29.756,590172.15684001,0
+GPC.US,D,20041108,000000,29.6341,29.9133,29.5427,29.5545,527380.76297698,0
+GPC.US,D,20041109,000000,29.5978,29.8523,29.5702,29.8248,422361.83371393,0
+GPC.US,D,20041110,000000,29.8248,29.9064,29.5898,29.7865,359149.23277573,0
+GPC.US,D,20041111,000000,29.9133,30.212,29.6676,30.1885,509240.37130893,0
+GPC.US,D,20041112,000000,30.0686,30.3959,29.9004,30.3959,526253.47447625,0
+GPC.US,D,20041115,000000,29.7757,30.212,29.4926,30.1816,654236.32860412,0
+GPC.US,D,20041116,000000,30.1816,30.3329,29.9958,30.2337,589752.9845816,0
+GPC.US,D,20041117,000000,30.3094,30.7763,30.3094,30.6367,611289.4854694,0
+GPC.US,D,20041118,000000,30.5305,30.958,30.5158,30.9167,799512.07320771,0
+GPC.US,D,20041119,000000,30.9247,31.0171,30.1688,30.212,857759.72118237,0
+GPC.US,D,20041122,000000,29.9889,30.2416,29.8759,30.1305,882845.95995742,0
+GPC.US,D,20041123,000000,30.1305,30.6906,30.1235,30.2671,1361475.564911,0
+GPC.US,D,20041124,000000,30.2671,30.3673,30.0922,30.3329,482314.65815721,0
+GPC.US,D,20041126,000000,30.3418,30.5797,30.3418,30.4804,143432.20059335,0
+GPC.US,D,20041129,000000,30.4862,30.8391,30.2416,30.6849,659194.15970891,0
+GPC.US,D,20041130,000000,30.6849,30.7065,30.3723,30.6297,553322.64221154,0
+GPC.US,D,20041201,000000,30.5727,31.0171,30.5158,30.9944,513353.75344656,0
+GPC.US,D,20041202,000000,30.9944,31.0386,30.8843,31.0386,745653.52504552,0
+GPC.US,D,20041203,000000,31.0386,31.1674,30.8391,31.0386,711070.79631927,0
+GPC.US,D,20041206,000000,31.0466,31.0466,30.6052,30.6849,287005.8209535,0
+GPC.US,D,20041207,000000,30.6906,30.7428,30.3466,30.4224,547649.57300565,0
+GPC.US,D,20041208,000000,30.212,30.212,29.8671,30.1973,492658.64930074,0
+GPC.US,D,20041209,000000,30.1688,30.2062,29.5751,29.6744,960804.87816073,0
+GPC.US,D,20041210,000000,30.212,30.212,29.4926,29.7472,780093.81659658,0
+GPC.US,D,20041213,000000,29.8092,30.1816,29.6538,30.1816,594425.94133602,0
+GPC.US,D,20041214,000000,30.04,30.5865,29.9889,30.445,450425.00945033,0
+GPC.US,D,20041215,000000,30.3418,30.7635,30.3005,30.6573,523416.9398733,0
+GPC.US,D,20041216,000000,30.6622,30.7968,30.3596,30.3723,550204.28548341,0
+GPC.US,D,20041217,000000,30.1609,30.3673,29.7049,30.0165,1594489.5572026,0
+GPC.US,D,20041220,000000,30.0922,30.4568,30.0193,30.3418,434409.9839177,0
+GPC.US,D,20041221,000000,30.2601,30.6367,30.0607,30.5797,383668.77507524,0
+GPC.US,D,20041222,000000,30.5865,30.9531,30.565,30.7891,462326.65284534,0
+GPC.US,D,20041223,000000,30.7339,30.9737,30.6906,30.9167,304017.90671243,0
+GPC.US,D,20041227,000000,30.9531,30.9531,30.5727,30.6445,304439.1137876,0
+GPC.US,D,20041228,000000,30.621,31.0386,30.4155,31.0229,393312.78924358,0
+GPC.US,D,20041229,000000,30.8843,31.0092,30.8628,30.966,347245.55456394,0
+GPC.US,D,20041230,000000,31.0092,31.1221,30.902,31.0869,376297.65125947,0
+GPC.US,D,20041231,000000,31.0466,31.2707,30.9384,31.0869,377574.49879416,0
+GPC.US,D,20050103,000000,31.0319,31.251,30.7251,30.7763,700291.35438303,0
+GPC.US,D,20050104,000000,30.9885,30.9885,30.2601,30.4932,491524.23894124,0
+GPC.US,D,20050105,000000,30.5974,30.5974,30.0922,30.1541,395291.64857023,0
+GPC.US,D,20050106,000000,30.0774,30.3418,29.9889,30.2267,530927.44863907,0
+GPC.US,D,20050107,000000,30.3329,30.3329,29.9133,30.0193,447870.29697257,0
+GPC.US,D,20050110,000000,30.0558,30.3959,29.7942,30.3094,646296.47349601,0
+GPC.US,D,20050111,000000,30.3094,30.3094,30.0843,30.1541,364967.79138199,0
+GPC.US,D,20050112,000000,30.1609,30.2946,29.8454,30.2544,441777.03809989,0
+GPC.US,D,20050113,000000,30.1305,30.2484,29.8759,29.9428,374177.37216602,0
+GPC.US,D,20050114,000000,29.9496,30.4313,29.9496,30.3418,376438.05361787,0
+GPC.US,D,20050118,000000,30.3418,30.6052,29.8454,30.5797,430585.54576401,0
+GPC.US,D,20050119,000000,30.4313,30.4313,30.1088,30.1541,408326.68491635,0
+GPC.US,D,20050120,000000,30.0843,30.0843,29.8169,30.0283,449150.19673243,0
+GPC.US,D,20050121,000000,30.0283,30.1885,29.7865,29.8759,404649.77097981,0
+GPC.US,D,20050124,000000,29.8759,29.9575,29.6125,29.7127,409038.87079227,0
+GPC.US,D,20050125,000000,29.7127,29.8454,29.6676,29.7757,525400.88624193,0
+GPC.US,D,20050126,000000,29.8297,29.9958,29.7757,29.9064,516042.76383235,0
+GPC.US,D,20050127,000000,29.8602,29.9496,29.4642,29.6823,568911.37362702,0
+GPC.US,D,20050128,000000,29.6823,29.7304,29.3864,29.696,514775.07297321,0
+GPC.US,D,20050131,000000,29.7757,29.9428,29.5898,29.8671,561541.26721965,0
+GPC.US,D,20050201,000000,29.9348,30.2484,29.8887,30.1305,380974.67764747,0
+GPC.US,D,20050202,000000,30.1609,30.6445,30.1541,30.6445,568482.02728468,0
+GPC.US,D,20050203,000000,30.5364,30.9247,30.3959,30.9247,503428.93456142,0
+GPC.US,D,20050204,000000,30.958,31.4898,30.8686,31.4898,654945.46225486,0
+GPC.US,D,20050207,000000,31.3472,31.5871,31.2913,31.4377,411166.27174448,0
+GPC.US,D,20050208,000000,31.3325,31.5723,31.2913,31.537,267161.2702252,0
+GPC.US,D,20050209,000000,31.4309,31.4534,31.0947,31.1379,453120.12428649,0
+GPC.US,D,20050210,000000,31.1379,31.2116,31.0013,31.1016,498044.80933948,0
+GPC.US,D,20050211,000000,31.1851,31.193,30.7968,30.7968,617386.81397566,0
+GPC.US,D,20050214,000000,30.8686,31.0466,30.8628,31.0013,399538.3112075,0
+GPC.US,D,20050215,000000,30.9737,31.0466,30.8903,30.9817,702566.2795524,0
+GPC.US,D,20050216,000000,30.9817,31.1291,30.7703,31.1291,450280.53745835,0
+GPC.US,D,20050217,000000,31.2254,31.3984,30.7065,31.1379,751465.97920141,0
+GPC.US,D,20050218,000000,31.1508,31.3984,31.0573,31.2254,560550.31144373,0
+GPC.US,D,20050222,000000,31.2343,31.2982,30.2671,30.3329,712771.90315432,0
+GPC.US,D,20050223,000000,30.4725,31.1065,30.4096,31.0779,658915.38980892,0
+GPC.US,D,20050224,000000,31.0092,31.3984,30.7763,31.3984,654521.20295449,0
+GPC.US,D,20050225,000000,31.1134,31.1448,29.9958,30.276,1266798.5919746,0
+GPC.US,D,20050228,000000,30.276,30.6367,30.1609,30.5364,712489.06362074,0
+GPC.US,D,20050301,000000,30.5364,30.7566,30.5079,30.6759,850108.8100582,0
+GPC.US,D,20050302,000000,30.4096,30.8843,30.2671,30.8195,777686.62833597,0
+GPC.US,D,20050303,000000,30.7635,30.9817,30.6445,30.9247,533196.26935806,0
+GPC.US,D,20050304,000000,30.91,30.966,30.7635,30.966,594708.78086961,0
+GPC.US,D,20050307,000000,30.8628,30.8903,30.6052,30.8843,718723.74226021,0
+GPC.US,D,20050308,000000,30.8843,31.0013,30.7763,30.902,563528.26581346,0
+GPC.US,D,20050309,000000,30.6691,30.6759,30.3516,30.4725,629996.57361301,0
+GPC.US,D,20050310,000000,30.5158,30.8312,30.4401,30.8312,440503.24279038,0
+GPC.US,D,20050311,000000,30.8686,30.8686,30.5158,30.6367,330521.39538056,0
+GPC.US,D,20050314,000000,30.5305,31.0229,30.5305,30.9944,515053.84287322,0
+GPC.US,D,20050315,000000,30.9737,31.0171,30.7566,30.8195,307700.92509932,0
+GPC.US,D,20050316,000000,30.6445,30.6504,30.3723,30.5364,802201.08359351,0
+GPC.US,D,20050317,000000,30.6759,30.7065,30.3329,30.5305,546094.97297935,0
+GPC.US,D,20050318,000000,30.4568,30.5158,29.5702,29.9064,1528437.3694363,0
+GPC.US,D,20050321,000000,29.7472,29.8887,29.5978,29.8002,693638.52089356,0
+GPC.US,D,20050322,000000,29.756,30.1973,29.6676,29.7049,450559.30735836,0
+GPC.US,D,20050323,000000,29.7127,29.8818,29.6213,29.8092,657637.52486584,0
+GPC.US,D,20050324,000000,29.7678,30.2062,29.6341,29.9654,439083.95808051,0
+GPC.US,D,20050328,000000,29.9733,30.0558,29.4709,29.641,1350989.1365922,0
+GPC.US,D,20050329,000000,29.641,29.9496,29.6273,29.8818,1032234.0692903,0
+GPC.US,D,20050330,000000,29.9496,30.4037,29.9496,30.4037,854217.10515386,0
+GPC.US,D,20050331,000000,30.3673,30.7496,30.1365,30.6849,939261.25541417,0
+GPC.US,D,20050401,000000,30.7635,31.0171,30.565,30.6759,920125.83833661,0
+GPC.US,D,20050404,000000,30.7496,30.7496,30.4037,30.6367,489401.92503099,0
+GPC.US,D,20050405,000000,30.7065,30.9384,30.6573,30.8843,532061.85899857,0
+GPC.US,D,20050406,000000,30.9384,31.0466,30.8686,30.966,596549.27265466,0
+GPC.US,D,20050407,000000,30.9944,31.0869,30.8038,31.0721,731481.02611472,0
+GPC.US,D,20050408,000000,31.0721,31.2185,30.902,31.0779,604203.236004,0
+GPC.US,D,20050411,000000,31.0466,31.1134,30.9384,31.0573,538723.84916359,0
+GPC.US,D,20050412,000000,31.0573,31.3984,30.7428,31.362,652819.07871105,0
+GPC.US,D,20050413,000000,31.362,31.362,30.7763,30.966,559980.562743,0
+GPC.US,D,20050414,000000,30.9384,30.9737,30.6573,30.7428,827005.50024338,0
+GPC.US,D,20050415,000000,30.6573,30.6573,29.9496,30.1688,1183182.8830998,0
+GPC.US,D,20050418,000000,29.9889,30.5865,29.9496,30.5433,644312.52712738,0
+GPC.US,D,20050419,000000,30.5227,30.5364,30.3005,30.4804,672661.59462255,0
+GPC.US,D,20050420,000000,30.4096,30.5727,30.0686,30.1541,591449.00437469,0
+GPC.US,D,20050421,000000,30.2671,30.7703,30.2671,30.7635,709513.14406779,0
+GPC.US,D,20050422,000000,30.7635,30.7703,30.1609,30.4518,893479.91249329,0
+GPC.US,D,20050425,000000,30.4518,30.5865,30.2671,30.4665,915590.23171541,0
+GPC.US,D,20050426,000000,30.3959,30.621,30.2209,30.2209,705681.58405535,0
+GPC.US,D,20050427,000000,30.1158,30.445,29.8818,30.3005,725671.624184,0
+GPC.US,D,20050428,000000,30.3094,30.3094,29.9281,29.9496,508253.48516658,0
+GPC.US,D,20050429,000000,30.0193,30.3005,29.7472,30.2671,965621.28949874,0
+GPC.US,D,20050502,000000,30.2337,30.3418,29.9958,30.1973,518170.16478456,0
+GPC.US,D,20050503,000000,30.1885,30.4518,30.0922,30.1816,596405.81807108,0
+GPC.US,D,20050504,000000,30.2828,30.5001,30.2267,30.4804,724109.90229896,0
+GPC.US,D,20050505,000000,30.5079,30.5512,30.0686,30.276,668122.93577616,0
+GPC.US,D,20050506,000000,30.3723,30.445,30.0922,30.1885,434555.47331807,0
+GPC.US,D,20050509,000000,30.1609,30.3329,30.0607,30.1973,434831.19099288,0
+GPC.US,D,20050510,000000,30.0922,30.212,29.8523,30.0774,474657.64258268,0
+GPC.US,D,20050511,000000,30.1305,30.2544,29.8376,30.1973,474235.4180991,0
+GPC.US,D,20050512,000000,30.2209,30.3466,29.8297,29.8759,491666.67611642,0
+GPC.US,D,20050513,000000,29.9133,29.9496,29.4799,29.6676,583790.97139176,0
+GPC.US,D,20050516,000000,29.6479,30.0774,29.6479,30.0607,464877.29568952,0
+GPC.US,D,20050517,000000,29.9496,30.101,29.756,30.0774,567640.6305427,0
+GPC.US,D,20050518,000000,30.1973,30.5727,30.1088,30.4862,548221.35652318,0
+GPC.US,D,20050519,000000,30.5797,30.5797,30.1885,30.4037,500174.24510848,0
+GPC.US,D,20050520,000000,30.4037,30.445,30.2209,30.3959,489820.07988101,0
+GPC.US,D,20050523,000000,30.4725,30.8195,30.3801,30.7566,590600.48577395,0
+GPC.US,D,20050524,000000,30.7566,30.7968,30.5865,30.7339,430444.12599722,0
+GPC.US,D,20050525,000000,30.7251,30.7251,30.2267,30.4401,483306.63134153,0
+GPC.US,D,20050526,000000,30.4932,30.5433,30.3516,30.4804,326692.88759329,0
+GPC.US,D,20050527,000000,30.4568,30.5797,30.4568,30.5512,325274.62029182,0
+GPC.US,D,20050531,000000,30.4932,30.5512,30.3094,30.3094,518739.9134853,0
+GPC.US,D,20050601,000000,30.2484,30.445,30.1305,30.4096,544676.70567788,0
+GPC.US,D,20050602,000000,30.3094,30.3516,30.1305,30.2337,429022.80647056,0
+GPC.US,D,20050603,000000,30.0922,30.1973,29.9133,30.0165,493936.51424382,0
+GPC.US,D,20050606,000000,30.0558,30.0922,29.7757,30.04,587334.60482866,0
+GPC.US,D,20050607,000000,30.1088,30.4096,30.0686,30.1816,363967.67893052,0
+GPC.US,D,20050608,000000,30.0558,30.0686,29.7403,29.8248,439936.54631483,0
+GPC.US,D,20050609,000000,29.756,29.9733,29.5978,29.8818,743666.5264517,0
+GPC.US,D,20050610,000000,29.9133,30.1235,29.8376,29.9496,592017.73566702,0
+GPC.US,D,20050613,000000,29.8454,30.3723,29.8454,30.1088,442767.9938758,0
+GPC.US,D,20050614,000000,30.0686,30.5158,30.0558,30.5158,328676.83396193,0
+GPC.US,D,20050615,000000,30.5865,30.5974,30.0558,30.4568,378427.08702847,0
+GPC.US,D,20050616,000000,30.3723,30.558,30.1402,30.3271,492375.80976715,0
+GPC.US,D,20050617,000000,30.3418,30.3418,30.1088,30.3094,667415.83694221,0
+GPC.US,D,20050620,000000,30.1688,30.3418,30.04,30.2671,345965.65480407,0
+GPC.US,D,20050621,000000,30.2337,30.3094,30.0096,30.1973,281479.25855636,0
+GPC.US,D,20050622,000000,30.2484,30.445,30.1365,30.1688,176173.42012615,0
+GPC.US,D,20050623,000000,30.0922,30.1747,29.5614,29.5614,453120.12428649,0
+GPC.US,D,20050624,000000,29.4926,29.5978,28.9707,29.1053,727227.24161869,0
+GPC.US,D,20050627,000000,29.0837,29.1162,28.7947,28.9138,790014.56584814,0
+GPC.US,D,20050628,000000,29.0837,29.3864,28.9138,29.2645,344126.18042741,0
+GPC.US,D,20050629,000000,29.3098,29.409,29.1839,29.3147,540422.92118185,0
+GPC.US,D,20050630,000000,29.3235,29.4336,28.9893,28.9893,763939.40611394,0
+GPC.US,D,20050701,000000,29.0336,29.3028,28.9422,29.2498,702706.6819108,0
+GPC.US,D,20050705,000000,29.0787,29.4493,29.004,29.2724,392879.37326766,0
+GPC.US,D,20050706,000000,29.2568,29.3707,28.95,29.0493,428882.40411217,0
+GPC.US,D,20050707,000000,28.9285,29.2803,28.7505,29.2724,447448.07248899,0
+GPC.US,D,20050708,000000,29.2381,29.7678,29.1053,29.6892,456947.61466536,0
+GPC.US,D,20050711,000000,29.8671,29.9801,29.696,29.8092,347950.6185811,0
+GPC.US,D,20050712,000000,29.7865,29.7865,29.4799,29.7049,352909.46709428,0
+GPC.US,D,20050713,000000,29.6892,29.9654,29.6892,29.9133,458078.97279968,0
+GPC.US,D,20050714,000000,30.2337,30.2671,29.9221,29.9958,501874.33453514,0
+GPC.US,D,20050715,000000,29.9496,30.1816,29.9428,30.1365,659049.68771694,0
+GPC.US,D,20050718,000000,30.1973,30.4804,30.0558,30.0558,1161921.0824784,0
+GPC.US,D,20050719,000000,30.1305,31.1065,30.0036,31.0779,1258157.7424829,0
+GPC.US,D,20050720,000000,31.537,32.1837,31.537,31.8928,1618159.563493,0
+GPC.US,D,20050721,000000,31.8928,32.0875,31.6176,31.935,885688.59901073,0
+GPC.US,D,20050722,000000,31.935,32.456,31.935,32.2869,640484.01934012,0
+GPC.US,D,20050725,000000,32.1444,32.6673,32.1444,32.2083,615401.85019864,0
+GPC.US,D,20050726,000000,32.3488,32.7381,32.2958,32.6192,557999.66859954,0
+GPC.US,D,20050727,000000,32.6604,32.7224,32.2132,32.4215,626734.7623013,0
+GPC.US,D,20050728,000000,32.4275,32.625,32.1956,32.512,358720.90384178,0
+GPC.US,D,20050729,000000,32.456,32.6113,32.3106,32.3106,369779.11567802,0
+GPC.US,D,20050801,000000,32.34,32.6821,32.34,32.5976,489966.58668977,0
+GPC.US,D,20050802,000000,32.6192,32.8727,32.5267,32.8078,429307.68082093,0
+GPC.US,D,20050803,000000,32.7018,32.9092,32.4963,32.795,496057.81074567,0
+GPC.US,D,20050804,000000,32.6751,32.6751,32.4275,32.4353,299341.89773282,0
+GPC.US,D,20050805,000000,32.3626,32.3842,31.9183,32.0815,440077.96608162,0
+GPC.US,D,20050808,000000,32.1365,32.279,31.8928,32.0255,341291.68064125,0
+GPC.US,D,20050809,000000,32.1444,32.3233,32.0698,32.2643,369074.05166086,0
+GPC.US,D,20050810,000000,32.34,32.6456,32.0333,32.167,346390.93151283,0
+GPC.US,D,20050811,000000,32.0765,32.279,31.9026,32.2369,295085.0610116,0
+GPC.US,D,20050812,000000,32.1956,32.1956,31.7984,31.8928,302316.79987737,0
+GPC.US,D,20050815,000000,31.7572,32.0333,31.6255,31.9823,275100.10792492,0
+GPC.US,D,20050816,000000,31.8781,31.942,31.4377,31.4377,378144.24749489,0
+GPC.US,D,20050817,000000,31.3472,31.6638,31.2058,31.4829,413005.74612114,0
+GPC.US,D,20050818,000000,31.4239,31.5508,31.2058,31.4112,386787.13180337,0
+GPC.US,D,20050819,000000,31.4239,31.5665,31.3325,31.4377,453120.12428649,0
+GPC.US,D,20050822,000000,31.6176,31.7238,31.3325,31.5803,399398.9262575,0
+GPC.US,D,20050823,000000,31.6255,31.828,31.4377,31.5124,365812.24034915,0
+GPC.US,D,20050824,000000,31.4671,31.7512,31.2254,31.2913,279782.22135489,0
+GPC.US,D,20050825,000000,31.3395,31.8201,31.3325,31.707,339163.26228065,0
+GPC.US,D,20050826,000000,31.5665,31.6176,31.2982,31.4052,628442.99099511,0
+GPC.US,D,20050829,000000,31.3237,31.8928,31.1674,31.7906,465304.60721508,0
+GPC.US,D,20050830,000000,31.646,31.7149,31.243,31.5193,451699.82216823,0
+GPC.US,D,20050831,000000,31.6107,32.3292,31.4309,32.3292,938550.08694665,0
+GPC.US,D,20050901,000000,32.3488,32.3488,31.8781,32.0698,593007.67403455,0
+GPC.US,D,20050902,000000,32.1002,32.279,31.7984,31.8338,273968.7497906,0
+GPC.US,D,20050906,000000,31.9537,32.5976,31.8653,32.5829,474657.64258268,0
+GPC.US,D,20050907,000000,32.2869,32.3331,32.0058,32.0943,500741.95899243,0
+GPC.US,D,20050908,000000,31.9891,32.1523,31.8417,31.9096,363258.54527979,0
+GPC.US,D,20050909,000000,32.0176,32.2369,31.8131,32.1907,358295.62713302,0
+GPC.US,D,20050912,000000,32.0698,32.4215,31.9823,32.3695,219824.30986964,0
+GPC.US,D,20050913,000000,32.4138,32.625,32.2279,32.3046,369779.11567802,0
+GPC.US,D,20050914,000000,32.3331,32.4432,31.8417,31.9606,369779.11567802,0
+GPC.US,D,20050915,000000,32.0333,32.167,31.828,31.998,292532.38335063,0
+GPC.US,D,20050916,000000,32.1002,32.3695,31.8131,31.8977,852802.90748596,0
+GPC.US,D,20050919,000000,31.8928,31.8928,31.1851,31.2588,511654.68142829,0
+GPC.US,D,20050920,000000,31.3395,31.6107,30.6906,30.8264,794828.94236935,0
+GPC.US,D,20050921,000000,30.5512,30.621,30.2337,30.3271,645303.48290331,0
+GPC.US,D,20050922,000000,30.1609,30.5158,30.1305,30.3673,597120.03876379,0
+GPC.US,D,20050923,000000,30.3094,30.5865,30.3005,30.3673,373463.15147331,0
+GPC.US,D,20050926,000000,30.4665,30.5512,29.9733,30.212,717447.91213393,0
+GPC.US,D,20050927,000000,30.3596,30.5001,29.9496,30.3005,388204.38169645,0
+GPC.US,D,20050928,000000,30.4804,30.7192,29.9889,30.1158,589325.67305605,0
+GPC.US,D,20050929,000000,30.0558,30.212,29.8454,30.1402,641902.28664159,0
+GPC.US,D,20050930,000000,30.0479,30.3466,29.8297,30.2671,399826.23778306,0
+GPC.US,D,20051003,000000,30.5865,30.7968,30.2337,30.3418,460488.19587707,0
+GPC.US,D,20051004,000000,30.5158,30.7251,30.1816,30.212,626458.02721809,0
+GPC.US,D,20051005,000000,30.3596,30.5158,29.696,29.7049,572738.86400589,0
+GPC.US,D,20051006,000000,29.7049,29.9654,29.295,29.6213,523558.35964009,0
+GPC.US,D,20051007,000000,29.6341,29.7678,29.5005,29.7472,358442.13394178,0
+GPC.US,D,20051010,000000,29.6744,29.6744,29.2645,29.4856,704265.35157066,0
+GPC.US,D,20051011,000000,29.4926,29.7403,29.3707,29.5289,436252.51051954,0
+GPC.US,D,20051012,000000,29.352,29.6125,29.2125,29.5142,719150.03637738,0
+GPC.US,D,20051013,000000,29.3707,29.6744,29.3147,29.5476,666000.62186591,0
+GPC.US,D,20051014,000000,29.6676,29.8248,29.4012,29.6125,524412.98269119,0
+GPC.US,D,20051017,000000,29.6538,29.7049,29.2871,29.4926,500884.39616761,0
+GPC.US,D,20051018,000000,29.8454,30.1305,29.5751,29.5898,940112.82624009,0
+GPC.US,D,20051019,000000,29.4218,29.8454,29.3314,29.8454,669258.36354404,0
+GPC.US,D,20051020,000000,29.9064,30.4804,29.7127,29.8092,757414.76608212,0
+GPC.US,D,20051021,000000,29.8523,30.0843,29.5005,30.0558,717873.18884269,0
+GPC.US,D,20051024,000000,30.1973,30.846,30.1816,30.7065,599243.37008242,0
+GPC.US,D,20051025,000000,30.5865,30.8195,30.2337,30.4568,441777.03809989,0
+GPC.US,D,20051026,000000,30.388,30.6849,30.2416,30.2946,548077.90193959,0
+GPC.US,D,20051027,000000,30.2897,30.3418,29.8523,29.9064,499890.3881665,0
+GPC.US,D,20051028,000000,30.1816,30.6759,30.1235,30.6759,926646.40873486,0
+GPC.US,D,20051031,000000,30.6849,31.3472,30.6573,31.306,570187.20375331,0
+GPC.US,D,20051101,000000,31.0466,31.6255,31.0171,31.4112,630285.51759695,0
+GPC.US,D,20051102,000000,31.3935,31.7512,31.251,31.5242,745509.05305354,0
+GPC.US,D,20051103,000000,31.6992,31.8201,31.3984,31.5045,522990.64575614,0
+GPC.US,D,20051104,000000,31.5871,31.7512,31.2707,31.3984,323854.31817356,0
+GPC.US,D,20051107,000000,31.4052,31.707,31.3395,31.707,348235.49293146,0
+GPC.US,D,20051108,000000,31.6107,31.6255,31.3542,31.4534,321304.69273777,0
+GPC.US,D,20051109,000000,31.4052,31.6638,31.1585,31.537,444045.85881888,0
+GPC.US,D,20051110,000000,31.537,32.1444,31.0947,32.0943,483590.4882835,0
+GPC.US,D,20051111,000000,32.1002,32.2446,31.7238,31.935,341151.27828286,0
+GPC.US,D,20051114,000000,31.935,31.935,31.5242,31.5871,467435.06039247,0
+GPC.US,D,20051115,000000,31.5508,31.6785,31.243,31.2913,463466.1502468,0
+GPC.US,D,20051116,000000,31.306,31.4052,31.1291,31.2588,297922.61302295,0
+GPC.US,D,20051117,000000,31.2913,31.4239,31.0525,31.4112,388630.6758136,0
+GPC.US,D,20051118,000000,31.6029,31.6107,31.2058,31.5429,411731.95081164,0
+GPC.US,D,20051121,000000,31.5665,31.6992,31.2647,31.5301,331653.77092327,0
+GPC.US,D,20051122,000000,31.6313,31.8701,31.537,31.7572,533482.16111683,0
+GPC.US,D,20051123,000000,31.6785,31.7149,31.4534,31.4977,440931.57172433,0
+GPC.US,D,20051125,000000,31.6383,31.646,31.362,31.4112,183260.68699994,0
+GPC.US,D,20051128,000000,31.4671,31.5803,31.2185,31.2844,347669.8138643,0
+GPC.US,D,20051129,000000,31.5045,31.707,31.3325,31.362,663019.615271,0
+GPC.US,D,20051130,000000,31.4309,31.4309,31.193,31.2647,1188422.5363297,0
+GPC.US,D,20051201,000000,31.3395,31.5045,31.2343,31.4052,786754.78935321,0
+GPC.US,D,20051202,000000,31.2913,31.4534,31.2185,31.3788,359291.66995091,0
+GPC.US,D,20051205,000000,31.4112,31.4751,30.9885,31.1379,581954.54924029,0
+GPC.US,D,20051206,000000,31.2588,31.3542,31.0229,31.0466,407902.42561598,0
+GPC.US,D,20051207,000000,30.91,30.9531,30.5974,30.8264,544256.51601109,0
+GPC.US,D,20051208,000000,30.8195,30.9885,30.5974,30.7763,490964.66432445,0
+GPC.US,D,20051209,000000,30.846,31.0573,30.7192,30.8686,379560.47997958,0
+GPC.US,D,20051212,000000,30.9885,31.0466,30.7496,30.7566,1017494.8738839,0
+GPC.US,D,20051213,000000,30.7566,31.0319,30.6906,30.902,403368.85381155,0
+GPC.US,D,20051214,000000,30.8686,31.243,30.7968,31.0229,416408.97719963,0
+GPC.US,D,20051215,000000,31.0869,31.1448,30.7635,30.8312,435972.72321114,0
+GPC.US,D,20051216,000000,30.9384,31.2185,30.846,30.9167,677480.04077734,0
+GPC.US,D,20051219,000000,30.91,31.0386,30.621,30.8195,694490.09171947,0
+GPC.US,D,20051220,000000,30.8312,30.8775,30.6759,30.7251,411731.95081164,0
+GPC.US,D,20051221,000000,30.7635,31.0573,30.7496,30.8312,341007.82369928,0
+GPC.US,D,20051222,000000,30.8843,31.0642,30.7065,31.0642,339874.43074817,0
+GPC.US,D,20051223,000000,31.1134,31.2844,30.9944,31.0573,169940.77630347,0
+GPC.US,D,20051227,000000,31.1508,31.3699,30.8686,30.8903,339728.94134781,0
+GPC.US,D,20051228,000000,30.9384,31.1988,30.8391,31.0947,270569.58834567,0
+GPC.US,D,20051229,000000,31.1508,31.3984,31.0721,31.1379,331364.82693933,0
+GPC.US,D,20051230,000000,31.0466,31.0721,30.8686,30.9885,309394.91007561,0
+GPC.US,D,20060103,000000,31.0869,31.2185,30.8903,31.193,1446942.9570632,0
+GPC.US,D,20060104,000000,31.2588,31.3699,31.0092,31.2254,741256.28596591,0
+GPC.US,D,20060105,000000,31.306,31.3542,31.1065,31.2982,1004457.802721,0
+GPC.US,D,20060106,000000,31.3472,31.4377,31.1585,31.2913,627019.63665167,0
+GPC.US,D,20060109,000000,31.1782,31.3237,31.1016,31.2913,952299.34398546,0
+GPC.US,D,20060110,000000,31.1851,31.2116,30.9531,31.1221,692221.27100047,0
+GPC.US,D,20060111,000000,31.0092,31.1016,30.8106,31.1016,715036.65423975,0
+GPC.US,D,20060112,000000,31.0171,31.0466,30.7635,30.9167,510803.11060237,0
+GPC.US,D,20060113,000000,30.958,31.4239,30.958,31.3188,739132.95464727,0
+GPC.US,D,20060117,000000,31.2185,31.2844,30.8391,30.9944,642472.03534233,0
+GPC.US,D,20060118,000000,30.9247,31.2254,30.8264,30.9443,408611.55926672,0
+GPC.US,D,20060119,000000,31.0229,31.2588,30.9384,31.0386,623765.96460712,0
+GPC.US,D,20060120,000000,30.9531,31.1674,29.9801,29.9801,1143495.81646,0
+GPC.US,D,20060123,000000,30.1462,30.4096,30.1365,30.2897,583652.60385016,0
+GPC.US,D,20060124,000000,30.2897,30.4313,30.1305,30.3596,577278.54026067,0
+GPC.US,D,20060125,000000,30.3723,30.5158,30.1688,30.3329,535183.26795187,0
+GPC.US,D,20060126,000000,30.5727,30.6996,30.4096,30.5865,767053.6932085,0
+GPC.US,D,20060127,000000,30.4665,30.7968,30.4665,30.4932,580817.0866556,0
+GPC.US,D,20060130,000000,30.5512,30.5512,30.1688,30.1688,430865.33307241,0
+GPC.US,D,20060131,000000,30.0558,30.2897,29.9801,30.0096,794408.75270256,0
+GPC.US,D,20060201,000000,30.04,30.3801,29.9575,30.3418,918987.35834354,0
+GPC.US,D,20060202,000000,30.3271,30.3723,29.8297,29.9496,634957.45694299,0
+GPC.US,D,20060203,000000,29.8454,30.0096,29.7757,29.8376,694347.65454429,0
+GPC.US,D,20060206,000000,29.7678,29.8759,29.6213,29.8002,499039.83474897,0
+GPC.US,D,20060207,000000,29.8376,29.9496,29.3786,29.4012,478205.34565315,0
+GPC.US,D,20060208,000000,29.4159,29.7049,29.2184,29.6676,440503.24279038,0
+GPC.US,D,20060209,000000,29.6538,30.0479,29.5476,29.7304,371336.7679295,0
+GPC.US,D,20060210,000000,29.6479,30.0558,29.5211,29.9004,300757.1128091,0
+GPC.US,D,20060213,000000,29.9889,30.1609,29.5702,29.7304,245056.03804506,0
+GPC.US,D,20060214,000000,29.7049,30.3094,29.5427,30.2062,420374.83512011,0
+GPC.US,D,20060215,000000,30.1816,30.2209,29.5142,30.2062,624329.60885749,0
+GPC.US,D,20060216,000000,30.0922,30.4804,29.9889,30.4804,473810.14139033,0
+GPC.US,D,20060217,000000,30.5512,31.0466,30.4862,30.9247,658484.00864978,0
+GPC.US,D,20060221,000000,31.0466,32.2712,31.0466,31.4751,1836988.8479531,0
+GPC.US,D,20060222,000000,31.3984,31.7512,31.3325,31.5871,1004876.9749794,0
+GPC.US,D,20060223,000000,31.5508,31.8564,31.4052,31.5803,615825.09209061,0
+GPC.US,D,20060224,000000,31.5508,31.6865,31.4112,31.6176,611433.95746138,0
+GPC.US,D,20060227,000000,31.7238,31.9183,31.4898,31.4898,615265.51747382,0
+GPC.US,D,20060228,000000,31.3325,31.6107,31.306,31.4112,851805.84725968,0
+GPC.US,D,20060301,000000,31.4977,31.5242,31.2058,31.5045,897168.01792216,0
+GPC.US,D,20060302,000000,31.4171,31.5045,30.9944,31.2647,445038.8494116,0
+GPC.US,D,20060303,000000,31.0386,31.2844,30.9737,31.0573,698313.51246476,0
+GPC.US,D,20060306,000000,31.1291,31.1585,30.7763,30.8628,683434.93210842,0
+GPC.US,D,20060307,000000,30.902,31.7778,30.902,31.6107,1248092.5212394,0
+GPC.US,D,20060308,000000,31.3542,31.362,30.9443,31.1714,640484.01934012,0
+GPC.US,D,20060309,000000,31.243,31.4112,31.1134,31.2647,571889.32799676,0
+GPC.US,D,20060310,000000,31.2647,31.6029,31.2185,31.5723,608456.00309164,0
+GPC.US,D,20060313,000000,31.646,31.7444,31.1508,31.193,319749.07530308,0
+GPC.US,D,20060314,000000,31.1448,31.5429,31.0319,31.4534,523416.9398733,0
+GPC.US,D,20060315,000000,31.4239,31.6707,31.3699,31.4671,535606.50984385,0
+GPC.US,D,20060316,000000,31.656,31.9537,31.5429,31.8701,467721.96955962,0
+GPC.US,D,20060317,000000,32.0255,32.0875,31.707,31.8701,695196.17314502,0
+GPC.US,D,20060320,000000,32.0452,32.0618,31.7149,31.8781,476647.69340168,0
+GPC.US,D,20060321,000000,31.8201,31.9675,31.5803,31.6313,474380.90749947,0
+GPC.US,D,20060322,000000,31.6932,31.8564,31.5301,31.7238,535890.36678583,0
+GPC.US,D,20060323,000000,31.5871,31.6932,31.2647,31.3984,573729.81978181,0
+GPC.US,D,20060324,000000,31.3237,31.4052,31.0779,31.3325,468563.3663016,0
+GPC.US,D,20060327,000000,31.2588,31.2588,31.0525,31.1851,468705.80347678,0
+GPC.US,D,20060328,000000,31.1134,31.2588,30.7339,30.91,727227.24161869,0
+GPC.US,D,20060329,000000,31.0171,31.2254,30.9247,31.0779,346390.93151283,0
+GPC.US,D,20060330,000000,30.9885,31.0869,30.8106,30.902,427464.13681069,0
+GPC.US,D,20060331,000000,30.9443,31.1291,30.7968,30.9247,651968.52529351,0
+GPC.US,D,20060403,000000,30.9247,31.1674,30.7703,30.8312,735026.69436841,0
+GPC.US,D,20060404,000000,30.9737,31.0779,30.7635,30.966,739559.24876443,0
+GPC.US,D,20060405,000000,32.1758,32.5671,31.9096,32.4825,1704893.629096,0
+GPC.US,D,20060406,000000,32.3911,32.3911,31.9096,32.0765,1023873.0071069,0
+GPC.US,D,20060407,000000,32.1758,32.2191,31.5193,31.6865,700020.72375019,0
+GPC.US,D,20060410,000000,31.7778,32.1002,31.6932,31.942,593998.62981048,0
+GPC.US,D,20060411,000000,31.8653,31.9026,31.6029,31.7572,668406.79271813,0
+GPC.US,D,20060412,000000,31.6865,31.7906,31.4534,31.537,436674.73500311,0
+GPC.US,D,20060413,000000,31.6707,31.8701,31.5508,31.5871,508538.35951695,0
+GPC.US,D,20060417,000000,31.6932,32.1002,31.4829,31.6707,988160.95506318,0
+GPC.US,D,20060418,000000,31.6638,31.7365,31.243,31.656,1076173.9030176,0
+GPC.US,D,20060419,000000,31.8044,32.0058,31.5508,31.6107,2079636.6803292,0
+GPC.US,D,20060420,000000,31.7512,31.9823,31.5193,31.6107,688960.47709716,0
+GPC.US,D,20060421,000000,31.8201,31.8564,31.3935,31.3935,818645.45546848,0
+GPC.US,D,20060424,000000,31.362,31.3984,31.1065,31.2116,504423.95997093,0
+GPC.US,D,20060425,000000,31.2982,31.2982,30.3723,30.9885,963358.5732301,0
+GPC.US,D,20060426,000000,31.1585,31.2913,30.9316,31.0013,536028.73432743,0
+GPC.US,D,20060427,000000,30.902,31.2343,30.7635,31.0092,656361.69473955,0
+GPC.US,D,20060428,000000,30.9737,31.0779,30.7891,30.7968,541414.89436617,0
+GPC.US,D,20060501,000000,31.0779,31.2982,30.5001,30.6906,687966.46909606,0
+GPC.US,D,20060502,000000,30.8195,30.8195,30.4518,30.621,539714.80493951,0
+GPC.US,D,20060503,000000,30.6573,30.8903,30.5305,30.7703,666710.77292504,0
+GPC.US,D,20060504,000000,30.9316,31.1016,30.6622,30.9531,642191.23062553,0
+GPC.US,D,20060505,000000,30.9443,31.0573,30.8686,30.9247,507963.52377425,0
+GPC.US,D,20060508,000000,30.9885,31.1065,30.8106,30.9167,721698.64440477,0
+GPC.US,D,20060509,000000,30.9247,30.966,30.6906,30.902,453970.67770401,0
+GPC.US,D,20060510,000000,30.8195,30.9944,30.7251,30.8843,535183.26795187,0
+GPC.US,D,20060511,000000,30.8391,30.9531,30.6504,30.7133,819781.90064477,0
+GPC.US,D,20060512,000000,30.6759,30.7566,30.4568,30.5924,885116.81549322,0
+GPC.US,D,20060515,000000,30.4725,30.7251,30.4518,30.6996,664013.6232721,0
+GPC.US,D,20060516,000000,30.7133,30.7821,30.4518,30.5227,379699.86492957,0
+GPC.US,D,20060517,000000,30.2337,30.3959,30.04,30.3094,986315.37623616,0
+GPC.US,D,20060518,000000,30.2671,30.5227,30.0096,30.0774,1046266.1658627,0
+GPC.US,D,20060519,000000,30.2209,30.4313,29.9064,30.2484,589041.81611408,0
+GPC.US,D,20060522,000000,30.0686,30.5727,29.9654,30.4037,897738.78403129,0
+GPC.US,D,20060523,000000,30.5512,30.6573,30.388,30.4155,715317.45895653,0
+GPC.US,D,20060524,000000,30.3516,30.6297,30.1688,30.4096,792141.96680034,0
+GPC.US,D,20060525,000000,30.565,30.8686,30.4804,30.8686,714610.36012259,0
+GPC.US,D,20060526,000000,30.902,31.0573,30.846,31.0171,419525.29911099,0
+GPC.US,D,20060530,000000,30.9384,30.9384,30.3329,30.3418,868250.21913465,0
+GPC.US,D,20060531,000000,30.3418,30.621,30.04,30.3801,1361907.9634785,0
+GPC.US,D,20060601,000000,30.4155,30.8195,30.3801,30.7891,474235.4180991,0
+GPC.US,D,20060602,000000,30.7065,30.7428,30.3271,30.5079,467721.96955962,0
+GPC.US,D,20060605,000000,30.3418,30.3418,30.0036,30.0036,779386.71776262,0
+GPC.US,D,20060606,000000,30.0193,30.0922,29.4642,29.7255,819917.21596119,0
+GPC.US,D,20060607,000000,29.5614,29.6676,29.2645,29.2803,825874.14210907,0
+GPC.US,D,20060608,000000,29.2803,29.6273,28.8998,29.5751,937274.25682036,0
+GPC.US,D,20060609,000000,29.5289,29.6341,29.2381,29.3028,497197.30814713,0
+GPC.US,D,20060612,000000,29.3028,29.352,28.9893,28.9893,671383.72967947,0
+GPC.US,D,20060613,000000,28.9893,29.2056,28.6944,28.7309,900428.81182548,0
+GPC.US,D,20060614,000000,28.6099,28.8203,28.2227,28.7899,757984.51478286,0
+GPC.US,D,20060615,000000,28.723,29.0493,28.6463,28.7899,1664359.0612638,0
+GPC.US,D,20060616,000000,28.6877,28.9972,28.6877,28.7309,935289.29304333,0
+GPC.US,D,20060619,000000,28.7662,29.0562,28.495,28.5835,630285.51759695,0
+GPC.US,D,20060620,000000,28.5902,28.7662,28.4036,28.4793,1023448.7478066,0
+GPC.US,D,20060621,000000,28.5402,29.1516,28.5402,29.0336,1753230.701903,0
+GPC.US,D,20060622,000000,29.0336,29.1289,28.8439,29.0237,581385.81794794,0
+GPC.US,D,20060623,000000,28.9775,29.3028,28.8773,29.0493,594143.10180245,0
+GPC.US,D,20060626,000000,29.0719,29.2803,29.004,29.2243,592579.34510061,0
+GPC.US,D,20060627,000000,29.1761,29.2724,28.9628,29.0414,1058458.7880584,0
+GPC.US,D,20060628,000000,29.0562,29.2125,28.9579,29.0787,630285.51759695,0
+GPC.US,D,20060629,000000,28.9854,29.352,28.7947,29.3442,1860373.9798931,0
+GPC.US,D,20060630,000000,29.4562,29.5898,29.2056,29.3933,951162.89880917,0
+GPC.US,D,20060703,000000,29.4012,29.4336,29.0562,29.2448,435540.32464362,0
+GPC.US,D,20060705,000000,29.2568,29.4493,29.0719,29.3933,967178.9417502,0
+GPC.US,D,20060706,000000,29.4642,29.8376,29.352,29.7255,1108633.3004253,0
+GPC.US,D,20060707,000000,29.7255,29.7255,29.3647,29.409,1088500.8231215,0
+GPC.US,D,20060710,000000,29.5211,29.8602,29.3933,29.7403,583371.79913336,0
+GPC.US,D,20060711,000000,29.756,30.1235,29.5702,30.1088,874770.78953289,0
+GPC.US,D,20060712,000000,30.0686,30.1402,29.5751,29.641,594995.69003676,0
+GPC.US,D,20060713,000000,29.5358,29.5702,28.9707,29.0975,1028976.3276121,0
+GPC.US,D,20060714,000000,29.1977,29.3383,28.7505,29.0787,554880.29446302,0
+GPC.US,D,20060717,000000,29.0916,29.2301,28.9285,28.9775,996235.10807932,0
+GPC.US,D,20060718,000000,29.016,29.1839,28.4793,28.668,957966.30874099,0
+GPC.US,D,20060719,000000,29.1053,29.7757,28.9285,29.009,2457354.633707,0
+GPC.US,D,20060720,000000,29.0719,29.3235,28.9893,29.0237,982204.02891532,0
+GPC.US,D,20060721,000000,29.1516,29.4709,28.9628,29.0414,2065321.7442232,0
+GPC.US,D,20060724,000000,29.1349,29.7255,29.1349,29.6823,685698.66578545,0
+GPC.US,D,20060725,000000,29.7127,30.0686,29.6213,29.9733,649417.88244933,0
+GPC.US,D,20060726,000000,29.9133,30.0558,29.3314,29.3442,742818.00785096,0
+GPC.US,D,20060727,000000,29.4856,29.7757,29.3933,29.5063,576990.61368513,0
+GPC.US,D,20060728,000000,29.6341,29.8092,29.4856,29.6538,429022.80647056,0
+GPC.US,D,20060731,000000,29.5289,29.7255,29.352,29.3786,411445.04164448,0
+GPC.US,D,20060801,000000,29.352,29.4562,29.0493,29.0837,742534.15090899,0
+GPC.US,D,20060802,000000,29.1682,29.4562,29.0837,29.1839,509809.10260127,0
+GPC.US,D,20060803,000000,29.0975,29.8169,29.0562,29.7127,618092.89540122,0
+GPC.US,D,20060804,000000,29.8092,30.04,29.2448,29.5005,402237.49567723,0
+GPC.US,D,20060807,000000,29.4856,29.5545,29.295,29.4642,383812.22965882,0
+GPC.US,D,20060808,000000,29.5978,29.6616,28.9285,28.9893,546094.97297935,0
+GPC.US,D,20060809,000000,29.2184,29.4415,28.5755,28.6306,652390.74977709,0
+GPC.US,D,20060810,000000,28.6306,28.7377,28.4576,28.5835,1036628.2561447,0
+GPC.US,D,20060811,000000,28.491,28.5402,28.2826,28.4036,796249.24448761,0
+GPC.US,D,20060814,000000,28.7082,29.1053,28.6306,28.7309,1130741.5848306,0
+GPC.US,D,20060815,000000,28.9579,29.2803,28.9285,29.0719,561401.88226965,0
+GPC.US,D,20060816,000000,29.0719,29.6341,29.0719,29.5898,704551.24332942,0
+GPC.US,D,20060817,000000,29.7304,29.7942,29.5063,29.6616,750613.3909671,0
+GPC.US,D,20060818,000000,29.6616,29.756,29.2125,29.3098,541275.50941617,0
+GPC.US,D,20060821,000000,29.2803,29.2803,28.9285,29.1603,533763.98324201,0
+GPC.US,D,20060822,000000,29.3235,29.4012,29.2125,29.2184,569620.50727776,0
+GPC.US,D,20060823,000000,29.2803,29.3147,29.004,29.1908,338457.18085509,0
+GPC.US,D,20060824,000000,29.2448,29.4562,28.8203,29.0336,421935.53959677,0
+GPC.US,D,20060825,000000,29.0336,29.0414,28.8203,28.8861,492658.64930074,0
+GPC.US,D,20060828,000000,28.9579,29.2645,28.8998,29.1516,408904.57288424,0
+GPC.US,D,20060829,000000,29.1289,29.3383,29.016,29.2498,483730.89064189,0
+GPC.US,D,20060830,000000,29.3647,29.4562,29.2125,29.2803,354900.53532167,0
+GPC.US,D,20060831,000000,29.3647,29.4218,29.1289,29.1603,347950.6185811,0
+GPC.US,D,20060901,000000,29.36,29.5211,29.1977,29.4159,590460.08341555,0
+GPC.US,D,20060905,000000,29.4642,29.4642,29.2243,29.2871,543827.16966876,0
+GPC.US,D,20060906,000000,29.0493,29.123,28.8576,28.8931,416408.97719963,0
+GPC.US,D,20060907,000000,28.838,29.009,28.6738,28.7899,538865.26893039,0
+GPC.US,D,20060908,000000,28.9058,29.1516,28.7947,29.016,346676.8232716,0
+GPC.US,D,20060911,000000,28.9579,28.9775,28.7505,28.8124,693352.62913479,0
+GPC.US,D,20060912,000000,28.7899,29.5142,28.7377,29.4493,1019055.5783606,0
+GPC.US,D,20060913,000000,29.4415,30.276,29.4218,30.2209,1286360.3031694,0
+GPC.US,D,20060914,000000,30.0774,30.2671,29.9801,30.1885,1289765.5690646,0
+GPC.US,D,20060915,000000,30.3418,30.6504,30.2544,30.5001,843732.71165194,0
+GPC.US,D,20060918,000000,30.4155,30.4155,30.101,30.2062,1412502.6655121,0
+GPC.US,D,20060919,000000,30.1688,30.4568,30.0193,30.2062,525538.23637514,0
+GPC.US,D,20060920,000000,30.3182,30.5227,30.1541,30.4518,450988.65370071,0
+GPC.US,D,20060921,000000,30.5158,30.5158,30.1747,30.3673,569051.77598542,0
+GPC.US,D,20060922,000000,30.2484,30.3801,30.0558,30.2544,473384.86468158,0
+GPC.US,D,20060925,000000,30.3723,30.6504,30.2062,30.558,692079.85123368,0
+GPC.US,D,20060926,000000,30.5079,30.8628,30.4224,30.6906,701431.8691929,0
+GPC.US,D,20060927,000000,30.6906,30.7968,30.4155,30.4155,622629.51943082,0
+GPC.US,D,20060928,000000,30.5079,30.9737,30.5079,30.8962,487273.50667039,0
+GPC.US,D,20060929,000000,30.7703,30.8962,30.3466,30.4313,488685.66952151,0
+GPC.US,D,20061002,000000,30.4313,30.621,30.0558,30.4096,534333.73194275,0
+GPC.US,D,20061003,000000,30.558,30.6996,30.2671,30.5433,543827.16966876,0
+GPC.US,D,20061004,000000,30.4862,30.6759,30.3418,30.6052,719431.85850257,0
+GPC.US,D,20061005,000000,30.6906,30.9737,30.5433,30.958,714610.36012259,0
+GPC.US,D,20061006,000000,30.9443,31.3237,30.6691,31.2254,732184.05531509,0
+GPC.US,D,20061009,000000,31.1065,31.1291,30.7821,31.0869,561257.41027768,0
+GPC.US,D,20061010,000000,31.0525,31.4671,31.0525,31.4309,771305.44288774,0
+GPC.US,D,20061011,000000,31.3788,31.5723,31.251,31.4898,765213.20142345,0
+GPC.US,D,20061012,000000,31.6176,31.646,31.3984,31.5723,337749.06461275,0
+GPC.US,D,20061013,000000,31.4534,31.8044,31.3984,31.8044,583935.44338374,0
+GPC.US,D,20061016,000000,31.7778,31.8417,31.6638,31.7572,418957.58522704,0
+GPC.US,D,20061017,000000,31.7778,31.8781,31.5124,31.6107,533055.86699967,0
+GPC.US,D,20061018,000000,31.7296,32.3106,31.4377,31.8781,551904.37491007,0
+GPC.US,D,20061019,000000,31.1134,31.6785,31.1134,31.4829,825309.4804503,0
+GPC.US,D,20061020,000000,31.6107,31.9096,31.362,31.8131,1006156.8747393,0
+GPC.US,D,20061023,000000,31.7984,32.167,31.7365,32.1002,490964.66432445,0
+GPC.US,D,20061024,000000,32.0382,32.1837,31.8701,32.1002,429163.20882896,0
+GPC.US,D,20061025,000000,31.935,32.1956,31.8653,32.1247,704975.50262979,0
+GPC.US,D,20061026,000000,32.1523,32.4275,32.0765,32.3558,415273.54943175,0
+GPC.US,D,20061027,000000,32.34,32.4138,31.998,32.1758,687261.40507889,0
+GPC.US,D,20061030,000000,32.1002,32.2191,31.9096,32.1758,453970.67770401,0
+GPC.US,D,20061031,000000,32.2132,32.3764,32.053,32.1159,549779.00877465,0
+GPC.US,D,20061101,000000,32.1758,32.2555,31.8201,31.8417,362267.58950386,0
+GPC.US,D,20061102,000000,31.7837,31.9606,31.6176,31.8859,388064.99674644,0
+GPC.US,D,20061103,000000,31.9263,32.1444,31.6865,31.8131,358442.13394178,0
+GPC.US,D,20061106,000000,31.942,32.3695,31.9263,32.2958,540990.6350658,0
+GPC.US,D,20061107,000000,32.2132,32.456,32.0698,32.2369,396286.67397974,0
+GPC.US,D,20061108,000000,32.3292,32.4825,32.2446,32.4492,822900.25737291,0
+GPC.US,D,20061109,000000,32.456,32.456,32.3174,32.4078,438943.55572212,0
+GPC.US,D,20061110,000000,32.4353,32.7018,32.3233,32.6889,846281.31967933,0
+GPC.US,D,20061113,000000,32.5976,32.6889,32.3292,32.3695,559842.19520138,0
+GPC.US,D,20061114,000000,32.3911,32.7018,31.4239,32.6456,949180.98725733,0
+GPC.US,D,20061115,000000,32.6309,32.7803,32.5976,32.6516,804754.77866288,0
+GPC.US,D,20061116,000000,33.0831,33.6266,32.8934,33.5558,1246961.163105,0
+GPC.US,D,20061117,000000,33.4999,33.5558,33.2167,33.493,934155.90009223,0
+GPC.US,D,20061120,000000,33.4104,33.489,33.201,33.3731,618379.80456838,0
+GPC.US,D,20061121,000000,33.3289,33.4713,33.2542,33.4025,419244.49439419,0
+GPC.US,D,20061122,000000,33.3592,33.5293,33.2462,33.4802,353478.19838662,0
+GPC.US,D,20061124,000000,33.3799,33.493,33.1893,33.3022,127984.88894467,0
+GPC.US,D,20061127,000000,33.3022,33.3209,32.9701,33.0054,528097.01848648,0
+GPC.US,D,20061128,000000,32.8934,32.9504,32.6604,32.8304,609873.25298471,0
+GPC.US,D,20061129,000000,32.856,33.1558,32.7224,33.1175,415700.86095729,0
+GPC.US,D,20061130,000000,33.0054,33.1932,32.9219,33.0831,529369.79638759,0
+GPC.US,D,20061201,000000,33.1253,33.26,32.6604,32.8845,645303.48290331,0
+GPC.US,D,20061204,000000,32.9759,33.3072,32.9092,33.2315,539008.72351396,0
+GPC.US,D,20061205,000000,33.2315,33.6895,33.1745,33.6817,467576.48015925,0
+GPC.US,D,20061206,000000,33.5558,33.7741,33.26,33.6895,825452.93503388,0
+GPC.US,D,20061207,000000,33.8036,33.9165,33.201,33.3799,598107.94231453,0
+GPC.US,D,20061208,000000,33.3957,33.6128,33.3209,33.4802,319182.37882753,0
+GPC.US,D,20061211,000000,33.4802,33.6188,33.3888,33.5146,235841.37021906,0
+GPC.US,D,20061212,000000,33.4281,33.6482,33.3022,33.6059,446738.93883826,0
+GPC.US,D,20061213,000000,33.7474,33.7474,33.3357,33.493,432705.82485746,0
+GPC.US,D,20061214,000000,33.5618,33.8163,33.4487,33.719,412015.80775361,0
+GPC.US,D,20061215,000000,33.6757,33.831,33.148,33.3357,906940.22554817,0
+GPC.US,D,20061218,000000,33.4163,33.5362,33.089,33.2167,379699.86492957,0
+GPC.US,D,20061219,000000,33.1558,33.489,32.9701,33.3888,442627.59151741,0
+GPC.US,D,20061220,000000,33.3289,33.6404,33.3209,33.543,388204.38169645,0
+GPC.US,D,20061221,000000,33.662,33.8036,33.3445,33.5362,334624.60343426,0
+GPC.US,D,20061222,000000,33.489,33.5146,33.2089,33.2767,248168.29032284,0
+GPC.US,D,20061226,000000,33.1745,33.493,33.1048,33.4339,292254.63085902,0
+GPC.US,D,20061227,000000,33.6128,33.9293,33.6128,33.8803,366238.53446631,0
+GPC.US,D,20061228,000000,33.8683,34.1082,33.7258,33.7741,313797.23619718,0
+GPC.US,D,20061229,000000,33.7052,33.8616,33.4339,33.4625,213591.66604695,0
+GPC.US,D,20070103,000000,33.493,33.9509,33.3357,33.55,602217.25481858,0
+GPC.US,D,20070104,000000,33.6482,33.7604,33.2237,33.4231,620361.71612022,0
+GPC.US,D,20070105,000000,33.4104,33.4163,32.9976,33.0624,523278.57233169,0
+GPC.US,D,20070108,000000,33.0359,33.0831,32.7725,32.9839,720140.9921533,0
+GPC.US,D,20070109,000000,33.1253,33.3022,32.9012,33.2679,547941.56921478,0
+GPC.US,D,20070110,000000,33.1932,33.4281,33.1048,33.3661,614689.66432272,0
+GPC.US,D,20070111,000000,33.4339,33.6266,33.3592,33.5618,595986.64581269,0
+GPC.US,D,20070112,000000,33.6817,33.9578,33.5833,33.831,475797.13998415,0
+GPC.US,D,20070116,000000,33.9018,34.2901,33.8546,34.1328,492092.97023358,0
+GPC.US,D,20070117,000000,34.1476,34.2744,34.01,34.0434,500597.48700045,0
+GPC.US,D,20070118,000000,34.1544,34.1966,33.7691,33.7956,818360.58111812,0
+GPC.US,D,20070119,000000,33.8683,33.9018,33.3731,33.5146,892771.79625095,0
+GPC.US,D,20070122,000000,33.543,33.6757,33.4163,33.4999,827435.86399411,0
+GPC.US,D,20070123,000000,33.4999,33.6188,33.4025,33.4231,640909.29604889,0
+GPC.US,D,20070124,000000,33.3731,33.5362,33.3357,33.5057,523416.9398733,0
+GPC.US,D,20070125,000000,33.4104,33.4713,32.8797,32.9366,653526.17754499,0
+GPC.US,D,20070126,000000,32.9366,33.0133,32.6389,32.7175,690098.95709024,0
+GPC.US,D,20070129,000000,32.7588,32.9701,32.5906,32.7656,780093.81659658,0
+GPC.US,D,20070130,000000,32.8727,33.0054,32.7588,32.9504,324568.53886627,0
+GPC.US,D,20070131,000000,32.9563,33.5293,32.915,33.5293,744517.07986922,0
+GPC.US,D,20070201,000000,33.5362,34.1799,33.489,33.9293,896317.46450463,0
+GPC.US,D,20070202,000000,33.9342,34.1309,33.8743,34.003,658484.00864978,0
+GPC.US,D,20070205,000000,34.01,34.2124,33.8743,34.0434,599384.78984921,0
+GPC.US,D,20070206,000000,34.0551,34.3618,34.0434,34.3265,727936.37526943,0
+GPC.US,D,20070207,000000,34.3343,34.7127,34.3265,34.6715,824453.83999081,0
+GPC.US,D,20070208,000000,34.6763,34.8179,34.3923,34.4827,594283.50416084,0
+GPC.US,D,20070209,000000,34.5721,34.8669,34.5004,34.5436,680031.70102992,0
+GPC.US,D,20070212,000000,34.5801,34.6715,34.4159,34.4454,560486.2147149,0
+GPC.US,D,20070213,000000,34.4699,34.7127,34.4699,34.7127,720356.68273286,0
+GPC.US,D,20070214,000000,34.7127,35.0253,34.6558,34.8985,727647.43128549,0
+GPC.US,D,20070215,000000,34.9477,35.0311,34.8179,34.9338,553894.42572907,0
+GPC.US,D,20070216,000000,34.8002,35.2012,34.7127,35.1127,736014.59791914,0
+GPC.US,D,20070220,000000,35.2012,35.3064,34.8669,35.101,865128.81018133,0
+GPC.US,D,20070221,000000,35.0863,35.385,35.039,35.3408,1273888.9110736,0
+GPC.US,D,20070222,000000,35.4745,35.8066,35.4076,35.5865,821622.39242983,0
+GPC.US,D,20070223,000000,35.4183,35.8008,35.2072,35.673,787181.08347037,0
+GPC.US,D,20070226,000000,35.7074,35.7261,35.2139,35.3997,591394.0643214,0
+GPC.US,D,20070227,000000,35.2346,35.2562,34.01,34.1004,1191256.0187075,0
+GPC.US,D,20070228,000000,34.1839,34.7333,34.0837,34.3805,1298261.9465643,0
+GPC.US,D,20070301,000000,33.8683,34.35,33.831,34.2291,1450665.6543775,0
+GPC.US,D,20070302,000000,34.1839,34.3805,33.9658,34.0149,924095.76589066,0
+GPC.US,D,20070305,000000,33.8084,34.3028,33.5146,33.9018,755861.18346422,0
+GPC.US,D,20070306,000000,34.0355,34.3175,33.7417,34.1879,752315.51521055,0
+GPC.US,D,20070307,000000,33.9421,34.1328,33.8232,34.0434,957260.22731544,0
+GPC.US,D,20070308,000000,34.2744,34.4011,34.1476,34.3098,757134.97877372,0
+GPC.US,D,20070309,000000,34.4317,34.5349,34.1633,34.3422,394442.11256111,0
+GPC.US,D,20070312,000000,34.3175,34.5436,34.2203,34.4375,373751.07804886,0
+GPC.US,D,20070313,000000,34.2959,34.4011,33.9421,34.0297,874350.5998661,0
+GPC.US,D,20070314,000000,34.0207,34.2586,33.7691,34.2438,1099846.9615332,0
+GPC.US,D,20070315,000000,34.1839,34.4159,34.1476,34.3727,558423.92789991,0
+GPC.US,D,20070316,000000,34.3175,34.4699,33.9735,34.1633,943506.90064304,0
+GPC.US,D,20070319,000000,34.4237,34.6371,34.2665,34.6134,467290.5884005,0
+GPC.US,D,20070320,000000,34.6281,34.9417,34.5349,34.9417,441351.76139112,0
+GPC.US,D,20070321,000000,34.926,35.2072,34.5004,35.2072,550062.86571662,0
+GPC.US,D,20070322,000000,35.1511,35.271,34.9201,34.9644,432565.42249907,0
+GPC.US,D,20070323,000000,34.9938,35.1058,34.7854,35.0538,587049.73047829,0
+GPC.US,D,20070326,000000,35.0538,35.0863,34.6852,35.0538,548077.90193959,0
+GPC.US,D,20070327,000000,34.8906,34.9477,34.5721,34.6852,380836.31010587,0
+GPC.US,D,20070328,000000,34.6371,34.6371,34.2203,34.2832,473384.86468158,0
+GPC.US,D,20070329,000000,34.4159,34.4611,34.2203,34.3923,476927.48071007,0
+GPC.US,D,20070330,000000,34.4317,34.6016,34.1966,34.5721,664722.75692284,0
+GPC.US,D,20070402,000000,34.5279,34.8257,34.5073,34.7776,560973.5533357,0
+GPC.US,D,20070403,000000,34.9054,35.2798,34.9054,35.2012,466866.32910012,0
+GPC.US,D,20070404,000000,35.271,35.4538,34.8522,35.0538,573168.21034823,0
+GPC.US,D,20070405,000000,35.0538,35.0626,34.9201,35.0105,358866.39324214,0
+GPC.US,D,20070409,000000,35.1206,35.2798,34.8395,35.1432,437244.48370385,0
+GPC.US,D,20070410,000000,35.0311,35.1875,34.9801,35.1511,292818.2751094,0
+GPC.US,D,20070411,000000,35.101,35.101,34.5888,34.6214,483586.41864992,0
+GPC.US,D,20070412,000000,34.6214,34.7933,34.4454,34.748,565227.33783173,0
+GPC.US,D,20070413,000000,34.7186,34.748,34.521,34.6763,610723.80640225,0
+GPC.US,D,20070416,000000,34.8395,35.3191,34.8052,35.2798,501309.67287637,0
+GPC.US,D,20070417,000000,35.2857,35.2857,35.0007,35.1343,353192.30662787,0
+GPC.US,D,20070418,000000,35.1343,35.2927,34.8455,35.2012,532206.33099054,0
+GPC.US,D,20070419,000000,35.8618,36.1948,34.1387,34.8827,657781.99685781,0
+GPC.US,D,20070420,000000,35.2415,35.2415,34.8002,35.1805,1206571.0672649,0
+GPC.US,D,20070423,000000,35.2072,35.3614,35.1343,35.2219,684703.64037595,0
+GPC.US,D,20070424,000000,35.2139,35.3408,34.9054,35.1933,829415.74072918,0
+GPC.US,D,20070425,000000,35.8401,36.4289,35.1343,35.4892,713337.58222148,0
+GPC.US,D,20070426,000000,35.385,35.5206,35.1875,35.4892,401105.12013453,0
+GPC.US,D,20070427,000000,35.4538,35.4961,35.1933,35.2494,349226.44870738,0
+GPC.US,D,20070430,000000,35.3064,35.3919,34.8326,34.8592,611433.95746138,0
+GPC.US,D,20070501,000000,34.8592,35.0311,34.5721,34.9938,752596.31992733,0
+GPC.US,D,20070502,000000,34.9711,35.2012,34.926,35.1933,558713.88929225,0
+GPC.US,D,20070503,000000,35.1295,35.1933,34.9938,35.1875,515053.84287322,0
+GPC.US,D,20070504,000000,35.0174,35.2219,34.4945,34.7638,1464232.7953137,0
+GPC.US,D,20070507,000000,34.7186,34.9525,34.6458,34.8906,789729.69149776,0
+GPC.US,D,20070508,000000,34.8257,34.8985,34.6214,34.8522,462472.1422457,0
+GPC.US,D,20070509,000000,34.7068,35.1805,34.6214,35.1206,512643.60238743,0
+GPC.US,D,20070510,000000,34.9584,34.9644,34.7068,34.7854,584925.38175126,0
+GPC.US,D,20070511,000000,34.8257,34.926,34.6458,34.8455,552753.9109192,0
+GPC.US,D,20070514,000000,34.926,34.926,34.6065,34.7717,639213.2762558,0
+GPC.US,D,20070515,000000,34.7854,35.1206,34.6763,34.7127,808014.5551578,0
+GPC.US,D,20070516,000000,34.7854,35.0007,34.6558,34.9869,562960.55192951,0
+GPC.US,D,20070517,000000,34.926,35.1805,34.8395,35.093,575715.80096723,0
+GPC.US,D,20070518,000000,35.1579,35.3261,35.0863,35.3261,675778.93394229,0
+GPC.US,D,20070521,000000,35.2798,35.5944,35.2012,35.5412,552045.79467686,0
+GPC.US,D,20070522,000000,35.445,35.9423,35.4313,35.7349,711207.12904409,0
+GPC.US,D,20070523,000000,35.7506,35.9265,35.2012,35.2798,764929.34448147,0
+GPC.US,D,20070524,000000,35.2798,35.4607,34.9477,34.9938,613555.25396322,0
+GPC.US,D,20070525,000000,35.1737,35.2798,34.9644,35.2562,407902.42561598,0
+GPC.US,D,20070529,000000,35.3339,36.1036,35.3339,35.8283,837636.40055407,0
+GPC.US,D,20070530,000000,35.6799,36.2528,35.439,36.1871,1196504.828613,0
+GPC.US,D,20070531,000000,35.7939,36.3,35.7939,36.2087,913609.33757195,0
+GPC.US,D,20070601,000000,36.3344,36.4426,35.6003,35.9079,973982.35168202,0
+GPC.US,D,20070604,000000,35.7349,36.308,35.6681,36.2863,603495.11976166,0
+GPC.US,D,20070605,000000,36.2293,36.4003,35.5118,35.673,594143.10180245,0
+GPC.US,D,20070606,000000,35.4076,35.4076,35.0469,35.101,565655.66676568,0
+GPC.US,D,20070607,000000,35.0734,35.0863,34.6371,34.6371,873635.361765,0
+GPC.US,D,20070608,000000,34.6281,35.1875,34.5279,35.1579,618237.36739319,0
+GPC.US,D,20070611,000000,34.693,35.3771,34.693,35.1668,508960.58400053,0
+GPC.US,D,20070612,000000,35.0863,35.4233,34.7717,34.8395,879310.46578768,0
+GPC.US,D,20070613,000000,35.0007,35.3339,34.8759,35.3339,796537.17106316,0
+GPC.US,D,20070614,000000,35.3614,35.5659,35.1058,35.2012,690516.09453184,0
+GPC.US,D,20070615,000000,35.439,35.5412,34.9584,35.1875,1095167.9003284,0
+GPC.US,D,20070618,000000,35.2927,35.3526,35.0626,35.1933,547794.04499762,0
+GPC.US,D,20070619,000000,35.101,35.3614,34.926,35.2857,443762.00187691,0
+GPC.US,D,20070620,000000,35.3467,35.5531,35.0686,35.0686,466433.9305326,0
+GPC.US,D,20070621,000000,35.0686,35.4076,34.8522,35.3997,630708.75948893,0
+GPC.US,D,20070622,000000,35.3693,35.3693,34.7127,34.8326,1125067.4982163,0
+GPC.US,D,20070625,000000,34.8522,35.3614,34.8052,34.8985,746645.49822984,0
+GPC.US,D,20070626,000000,35.1127,35.2219,34.8052,34.8906,744517.07986922,0
+GPC.US,D,20070627,000000,34.7186,35.1875,34.6715,35.1579,533196.26935806,0
+GPC.US,D,20070628,000000,35.0734,35.2562,34.926,35.1668,529369.79638759,0
+GPC.US,D,20070629,000000,35.2139,35.385,34.7638,34.9938,890506.02775713,0
+GPC.US,D,20070702,000000,35.2415,35.4892,35.1511,35.4892,630285.51759695,0
+GPC.US,D,20070703,000000,35.6317,35.7801,35.5039,35.616,359006.79560055,0
+GPC.US,D,20070705,000000,35.616,35.7074,35.3339,35.3614,698741.84139871,0
+GPC.US,D,20070706,000000,35.3771,35.616,35.1343,35.5118,705681.58405535,0
+GPC.US,D,20070709,000000,35.6387,35.6387,35.093,35.2562,607178.13814856,0
+GPC.US,D,20070710,000000,35.1875,35.2415,34.5653,34.5653,851382.6053677,0
+GPC.US,D,20070711,000000,34.5653,34.812,34.4532,34.8052,688960.47709716,0
+GPC.US,D,20070712,000000,35.0174,35.4233,34.8052,35.4233,753734.79992041,0
+GPC.US,D,20070713,000000,35.4313,35.6229,35.1737,35.5659,422647.72547269,0
+GPC.US,D,20070716,000000,35.5659,35.8401,35.3408,35.6003,724251.32206574,0
+GPC.US,D,20070717,000000,35.6091,35.9904,35.5944,35.6317,549638.60641625,0
+GPC.US,D,20070718,000000,35.4538,35.7743,35.2219,35.6946,916864.0270249,0
+GPC.US,D,20070719,000000,35.7006,36.1723,35.4666,36.1183,948757.74536536,0
+GPC.US,D,20070720,000000,36.0121,36.0121,34.5958,34.6214,1426173.5821046,0
+GPC.US,D,20070723,000000,34.8827,35.1343,34.6852,34.9584,1301949.0345848,0
+GPC.US,D,20070724,000000,34.8052,35.6554,34.6715,35.2494,1532688.1017072,0
+GPC.US,D,20070725,000000,35.385,35.7663,35.2494,35.3339,1829618.7415457,0
+GPC.US,D,20070726,000000,35.1206,35.3132,34.1722,34.6214,1513555.7368547,0
+GPC.US,D,20070727,000000,34.6134,34.6134,33.5293,33.5293,1955618.6667134,0
+GPC.US,D,20070730,000000,33.4231,34.1476,33.0221,34.07,1675557.6754585,0
+GPC.US,D,20070731,000000,34.2203,34.2959,33.5696,33.5696,1401161.6141424,0
+GPC.US,D,20070801,000000,33.4408,34.1229,33.3209,33.9578,1626378.1885011,0
+GPC.US,D,20070802,000000,34.0434,34.3657,33.889,34.3343,1606107.3436557,0
+GPC.US,D,20070803,000000,34.3618,34.4886,33.5745,33.5745,1421573.8787546,0
+GPC.US,D,20070806,000000,33.7474,34.5958,33.6266,34.5152,1834441.2573341,0
+GPC.US,D,20070807,000000,34.2959,34.9201,34.2438,34.6371,1616173.5823076,0
+GPC.US,D,20070808,000000,34.0297,35.4183,34.0297,35.3132,1643105.3999097,0
+GPC.US,D,20070809,000000,35.0174,35.2857,34.2744,34.3098,1902470.2696103,0
+GPC.US,D,20070810,000000,34.1476,34.3098,33.3514,33.9421,1502644.0318273,0
+GPC.US,D,20070813,000000,34.1722,35.0686,33.9815,34.7068,1311872.8360616,0
+GPC.US,D,20070814,000000,34.8395,34.9801,33.9165,33.9165,1083398.5200246,0
+GPC.US,D,20070815,000000,33.6404,34.2959,33.2089,33.2767,1201892.0060601,0
+GPC.US,D,20070816,000000,32.7803,34.2291,32.456,34.0149,2086866.3843782,0
+GPC.US,D,20070817,000000,35.0174,35.5118,34.1171,34.6214,1279558.9280543,0
+GPC.US,D,20070820,000000,34.3923,34.8455,34.0512,34.3175,1353255.9224944,0
+GPC.US,D,20070821,000000,34.3343,34.3422,33.7878,34.0207,1115288.1687315,0
+GPC.US,D,20070822,000000,34.2203,34.3175,33.6482,34.1966,1382034.3363319,0
+GPC.US,D,20070823,000000,34.3618,34.4611,33.9658,34.0512,1339934.9943896,0
+GPC.US,D,20070824,000000,33.9815,34.2046,33.8683,34.1839,992834.92922601,0
+GPC.US,D,20070827,000000,34.0207,34.3727,33.8743,34.1004,854075.68538708,0
+GPC.US,D,20070828,000000,33.831,34.0551,33.5293,33.5833,1434900.9113099,0
+GPC.US,D,20070829,000000,33.7604,34.5073,33.4556,34.5004,1067663.2818004,0
+GPC.US,D,20070830,000000,34.3422,34.9584,34.1171,34.8257,1565857.6501739,0
+GPC.US,D,20070831,000000,35.2072,35.385,34.7403,35.0538,1029118.7647873,0
+GPC.US,D,20070904,000000,35.0538,35.1875,34.5721,34.6852,927211.07039362,0
+GPC.US,D,20070905,000000,33.7474,34.1633,33.719,33.8803,1758470.3551331,0
+GPC.US,D,20070906,000000,33.9018,34.3343,33.7534,34.3175,952299.34398546,0
+GPC.US,D,20070907,000000,33.9815,34.2959,33.6895,34.0924,1584279.8639671,0
+GPC.US,D,20070910,000000,34.2547,34.35,33.6552,33.889,856771.81763163,0
+GPC.US,D,20070911,000000,33.9578,34.3343,33.8232,34.2744,694630.49407787,0
+GPC.US,D,20070912,000000,34.2744,34.3618,34.0297,34.1476,732046.70518188,0
+GPC.US,D,20070913,000000,34.4317,34.6371,34.1004,34.2586,615825.09209061,0
+GPC.US,D,20070914,000000,34.1229,34.4317,33.8743,34.2586,839907.25608985,0
+GPC.US,D,20070917,000000,34.0924,34.6134,34.0434,34.3657,982063.62655692,0
+GPC.US,D,20070918,000000,34.4769,35.6229,34.3175,35.616,1068378.5199016,0
+GPC.US,D,20070919,000000,35.8351,36.4622,35.8214,35.9197,1242282.1019003,0
+GPC.US,D,20070920,000000,35.8066,36.0809,35.5659,35.8401,870114.11131277,0
+GPC.US,D,20070921,000000,36.2667,36.2667,35.616,35.6681,1182327.2426402,0
+GPC.US,D,20070924,000000,35.4666,35.9747,35.3997,35.6867,1033512.9516418,0
+GPC.US,D,20070925,000000,36.245,36.245,35.4183,35.6464,844298.3907191,0
+GPC.US,D,20070926,000000,35.9747,36.0809,35.7349,35.9197,1011963.2244448,0
+GPC.US,D,20070927,000000,36.0199,36.3157,35.5708,35.5865,750475.02342549,0
+GPC.US,D,20070928,000000,35.5206,35.7506,35.1343,35.2798,1023017.3666475,0
+GPC.US,D,20071001,000000,35.2415,35.8618,35.2415,35.7419,1112031.4444619,0
+GPC.US,D,20071002,000000,35.9541,35.961,35.5345,35.6681,650262.33141649,0
+GPC.US,D,20071003,000000,35.559,35.616,35.1875,35.2494,1075747.6089005,0
+GPC.US,D,20071004,000000,35.1511,35.4313,35.0311,35.1875,727649.46610228,0
+GPC.US,D,20071005,000000,34.6558,35.4961,34.5574,35.3919,933303.31185791,0
+GPC.US,D,20071008,000000,35.3526,35.3771,34.9644,35.0538,527811.12672772,0
+GPC.US,D,20071009,000000,35.0174,35.271,34.7717,35.1579,911762.74133654,0
+GPC.US,D,20071010,000000,35.1511,35.3132,34.8592,35.0253,584357.66786731,0
+GPC.US,D,20071011,000000,35.0793,35.2562,34.6016,34.7,866408.7099412,0
+GPC.US,D,20071012,000000,34.5721,35.0311,34.5721,34.9801,592299.55779221,0
+GPC.US,D,20071015,000000,34.9525,35.0686,34.3175,34.4532,1261556.9039279,0
+GPC.US,D,20071016,000000,34.5004,34.6134,34.2203,34.3098,758840.15524236,0
+GPC.US,D,20071017,000000,34.521,34.5801,33.896,34.3028,606470.02190622,0
+GPC.US,D,20071018,000000,34.1839,35.271,33.9293,34.1966,1396633.1293799,0
+GPC.US,D,20071019,000000,34.0207,34.0297,33.2237,33.2237,1452895.8135775,0
+GPC.US,D,20071022,000000,33.1106,33.9293,32.9632,33.7819,1214359.3285223,0
+GPC.US,D,20071023,000000,33.9245,34.1476,33.6188,34.0757,705400.77933856,0
+GPC.US,D,20071024,000000,33.9735,34.4769,33.7878,34.4454,1130879.9523722,0
+GPC.US,D,20071025,000000,34.6065,34.7776,34.1387,34.409,1119543.9880443,0
+GPC.US,D,20071026,000000,34.409,34.7333,34.3343,34.6715,744097.90761083,0
+GPC.US,D,20071029,000000,34.748,34.812,34.3028,34.4011,702846.0668608,0
+GPC.US,D,20071030,000000,34.3343,34.5958,34.237,34.3422,525538.23637514,0
+GPC.US,D,20071031,000000,34.5721,34.7854,34.1966,34.6214,837213.15866209,0
+GPC.US,D,20071101,000000,34.4317,34.9801,34.2438,34.2438,987729.57390406,0
+GPC.US,D,20071102,000000,34.3422,34.7403,34.2203,34.5888,851099.76583413,0
+GPC.US,D,20071105,000000,34.3343,35.0007,34.2586,34.7127,888376.59198813,0
+GPC.US,D,20071106,000000,34.7776,34.8395,34.2744,34.8395,845288.32908662,0
+GPC.US,D,20071107,000000,34.2203,34.5516,34.0434,34.0434,1185634.8373297,0
+GPC.US,D,20071108,000000,34.0757,34.8052,33.8683,34.7,1531441.7764242,0
+GPC.US,D,20071109,000000,34.2291,34.6458,34.1387,34.1966,853507.97150313,0
+GPC.US,D,20071112,000000,34.07,34.9938,34.07,34.5279,892766.70920898,0
+GPC.US,D,20071113,000000,34.7333,35.1737,34.356,35.1737,948615.30819017,0
+GPC.US,D,20071114,000000,35.3132,35.3132,34.0207,34.0207,1225275.1031834,0
+GPC.US,D,20071115,000000,33.9735,34.3098,33.7956,34.0757,1143779.6734019,0
+GPC.US,D,20071116,000000,34.4159,34.4159,33.5146,33.7741,1441702.2864249,0
+GPC.US,D,20071119,000000,33.662,33.6964,33.1253,33.2767,1377997.2598239,0
+GPC.US,D,20071120,000000,33.2089,33.8232,33.0271,33.5362,1489553.0380195,0
+GPC.US,D,20071121,000000,33.3445,33.7741,33.1647,33.2836,808723.68880853,0
+GPC.US,D,20071123,000000,33.4339,33.6679,33.2462,33.6679,302083.8133551,0
+GPC.US,D,20071126,000000,33.5833,33.7474,32.9288,32.9288,952586.25315262,0
+GPC.US,D,20071127,000000,33.0359,33.6188,33.0133,33.55,1313426.4186795,0
+GPC.US,D,20071128,000000,33.9018,34.4699,33.6266,34.4699,1173470.702569,0
+GPC.US,D,20071129,000000,34.2901,34.2959,33.8163,33.9421,1130312.2384883,0
+GPC.US,D,20071130,000000,34.2901,34.3175,33.6757,33.9018,1204586.1034879,0
+GPC.US,D,20071203,000000,33.9658,34.3028,33.8036,33.8616,852426.46638013,0
+GPC.US,D,20071204,000000,33.6266,34.07,33.5146,33.8743,782231.39163273,0
+GPC.US,D,20071205,000000,33.8743,34.1633,33.7052,34.1082,1008797.0495221,0
+GPC.US,D,20071206,000000,34.0924,34.6635,33.9342,34.5958,814757.93799436,0
+GPC.US,D,20071207,000000,34.5888,34.8326,34.5888,34.7,545711.41001476,0
+GPC.US,D,20071210,000000,34.8669,34.8669,34.5349,34.8257,548640.52878157,0
+GPC.US,D,20071211,000000,34.8002,34.9338,33.7878,33.8084,788738.73572185,0
+GPC.US,D,20071212,000000,34.5801,34.9201,33.662,34.0355,1121203.3811353,0
+GPC.US,D,20071213,000000,33.9342,34.0924,33.5696,34.0924,1078669.6058086,0
+GPC.US,D,20071214,000000,34.1171,34.1171,33.5362,33.5558,780945.3874225,0
+GPC.US,D,20071217,000000,33.5293,33.7131,33.2384,33.2384,1045130.7380948,0
+GPC.US,D,20071218,000000,33.2384,33.6757,33.1745,33.4802,1120252.1042867,0
+GPC.US,D,20071219,000000,33.4802,33.6964,32.9916,33.2237,860696.97921634,0
+GPC.US,D,20071220,000000,33.55,33.6266,33.1048,33.3022,815386.69638196,0
+GPC.US,D,20071221,000000,33.6188,34.35,33.4281,34.3422,1698197.0470456,0
+GPC.US,D,20071224,000000,34.3923,34.6214,34.3175,34.5073,226095.61521131,0
+GPC.US,D,20071226,000000,34.4317,34.4317,34.1879,34.2665,651947.15971724,0
+GPC.US,D,20071227,000000,34.1229,34.2291,33.4408,33.4625,1270615.9082695,0
+GPC.US,D,20071228,000000,33.7258,33.7258,33.1647,33.1932,742576.88206154,0
+GPC.US,D,20071231,000000,32.9839,33.2167,32.6604,32.6673,1120675.3461787,0
+GPC.US,D,20080102,000000,32.5552,32.6516,31.764,31.7778,1690368.0894525,0
+GPC.US,D,20080103,000000,31.9606,32.1758,31.6992,31.7365,1211103.6216609,0
+GPC.US,D,20080104,000000,31.3237,31.537,30.5924,30.5924,1594415.2863899,0
+GPC.US,D,20080107,000000,30.7192,31.1379,30.6131,30.8312,1666915.8085584,0
+GPC.US,D,20080108,000000,31.0466,31.0466,29.8169,29.8523,1349434.5365659,0
+GPC.US,D,20080109,000000,29.8002,30.621,29.8002,30.621,1495983.0590706,0
+GPC.US,D,20080110,000000,30.4518,30.5974,30.0096,30.3182,1669582.4359595,0
+GPC.US,D,20080111,000000,29.9889,30.1973,29.7757,29.8297,1477275.970927,0
+GPC.US,D,20080114,000000,30.1088,30.4804,30.0193,30.4568,925086.72166659,0
+GPC.US,D,20080115,000000,30.1462,30.1973,29.6125,29.6125,1539919.8405729,0
+GPC.US,D,20080116,000000,29.3442,29.8454,29.3442,29.4799,1750532.5348417,0
+GPC.US,D,20080117,000000,29.4562,29.7865,28.8861,28.9579,2301163.1144423,0
+GPC.US,D,20080118,000000,29.0975,29.5358,28.262,28.4281,2957694.7163837,0
+GPC.US,D,20080122,000000,27.1729,28.7309,27.1337,28.4104,2612307.9669558,0
+GPC.US,D,20080123,000000,27.7145,28.7741,27.3381,28.6738,3938741.9519548,0
+GPC.US,D,20080124,000000,28.7741,28.8861,28.0674,28.3711,2143525.8578495,0
+GPC.US,D,20080125,000000,28.5323,28.8576,28.2689,28.7436,2170322.3601352,0
+GPC.US,D,20080128,000000,28.8439,29.3933,28.5156,29.3314,1470326.0541865,0
+GPC.US,D,20080129,000000,29.409,29.8602,29.2448,29.8602,1688628.3210984,0
+GPC.US,D,20080130,000000,29.7865,31.0229,29.7865,30.3959,2485633.5000229,0
+GPC.US,D,20080131,000000,30.0558,31.1782,29.7815,30.9944,2671579.127775,0
+GPC.US,D,20080201,000000,31.0466,31.9183,31.0171,31.8928,2333698.8174795,0
+GPC.US,D,20080204,000000,31.8977,31.8977,31.2058,31.3984,984929.6660033,0
+GPC.US,D,20080205,000000,30.9885,31.4112,30.7251,31.0947,1803380.7964685,0
+GPC.US,D,20080206,000000,31.3699,31.7512,31.0525,31.4829,1927439.50642,0
+GPC.US,D,20080207,000000,31.3846,31.8486,31.2058,31.7778,2132712.8414363,0
+GPC.US,D,20080208,000000,31.656,31.7365,31.1851,31.4171,1657152.7576079,0
+GPC.US,D,20080211,000000,31.306,31.7778,30.846,31.7709,1298986.341341,0
+GPC.US,D,20080212,000000,31.9026,32.1159,31.5871,31.8131,1071457.1977023,0
+GPC.US,D,20080213,000000,32.0943,32.3331,31.8977,32.2869,1281485.8995529,0
+GPC.US,D,20080214,000000,32.2506,32.279,31.4534,31.6383,906019.47095144,0
+GPC.US,D,20080215,000000,31.646,31.7837,31.2785,31.7837,1009315.9278032,0
+GPC.US,D,20080219,000000,31.595,31.9026,30.3418,30.5924,2284392.1544728,0
+GPC.US,D,20080220,000000,30.388,30.7496,30.0922,30.5227,1904860.1619283,0
+GPC.US,D,20080221,000000,30.5158,30.5433,29.5898,29.6823,1824408.5931592,0
+GPC.US,D,20080222,000000,29.7167,29.8454,29.4415,29.8376,1900874.9732483,0
+GPC.US,D,20080225,000000,29.9064,30.1747,29.6213,30.0558,2110969.8066445,0
+GPC.US,D,20080226,000000,30.0558,30.1885,29.7127,29.9889,2715491.4914758,0
+GPC.US,D,20080227,000000,29.8454,30.388,29.8376,30.2946,1892477.2843628,0
+GPC.US,D,20080228,000000,30.2946,30.3516,29.8759,30.1402,2142135.0605746,0
+GPC.US,D,20080229,000000,29.7865,29.8602,29.064,29.1053,2343194.2900222,0
+GPC.US,D,20080303,000000,29.123,29.2645,28.8861,29.2568,1924581.6062408,0
+GPC.US,D,20080304,000000,29.2568,29.3442,28.8861,29.2243,1756577.9755198,0
+GPC.US,D,20080305,000000,29.009,29.3147,28.3967,28.7505,2315449.5631132,0
+GPC.US,D,20080306,000000,28.668,28.668,28.322,28.4036,1538098.6795474,0
+GPC.US,D,20080307,000000,28.2227,28.6306,28.0821,28.3446,1754281.6847742,0
+GPC.US,D,20080310,000000,28.3661,28.495,27.6811,27.7008,2098546.2327433,0
+GPC.US,D,20080311,000000,28.2758,28.2758,27.6938,28.1667,1886844.9114927,0
+GPC.US,D,20080312,000000,28.2826,28.4861,28.0821,28.0969,1817640.7925212,0
+GPC.US,D,20080313,000000,27.7706,28.1096,27.5682,27.8344,2364231.2433885,0
+GPC.US,D,20080314,000000,27.9691,28.0468,27.3341,27.6211,2895986.8624604,0
+GPC.US,D,20080317,000000,27.0235,28.0114,27.0235,27.6938,2193104.1688975,0
+GPC.US,D,20080318,000000,28.0114,28.2905,27.6732,28.2905,2169068.9129935,0
+GPC.US,D,20080319,000000,28.4733,28.7899,28.2442,28.2442,2608614.774485,0
+GPC.US,D,20080320,000000,28.4576,28.605,28.2227,28.5972,2094561.0440633,0
+GPC.US,D,20080324,000000,28.6532,29.123,28.6532,29.0414,1193581.8142966,0
+GPC.US,D,20080325,000000,28.9362,28.9854,28.6099,28.8203,1417502.2103612,0
+GPC.US,D,20080326,000000,28.6944,28.7819,28.3082,28.4733,1229384.4156874,0
+GPC.US,D,20080327,000000,28.6384,28.6601,28.0025,28.0025,1593278.8412136,0
+GPC.US,D,20080328,000000,28.0468,28.2758,28.0468,28.089,1391160.4896277,0
+GPC.US,D,20080331,000000,28.0251,28.4861,27.8659,28.3751,1765645.1191287,0
+GPC.US,D,20080401,000000,28.5087,29.4159,28.3446,29.3933,2077343.4418087,0
+GPC.US,D,20080402,000000,29.6125,29.7815,29.1839,29.2724,1594265.7273559,0
+GPC.US,D,20080403,000000,29.0719,29.3235,28.9058,29.1761,854044.14572685,0
+GPC.US,D,20080404,000000,29.3383,29.7942,29.0562,29.6676,1195934.0625039,0
+GPC.US,D,20080407,000000,30.0036,30.0036,29.3933,29.6538,1214150.7598015,0
+GPC.US,D,20080408,000000,29.5063,29.5702,29.2125,29.3314,866838.05628355,0
+GPC.US,D,20080409,000000,29.3864,29.4709,28.9138,28.9707,800096.06562597,0
+GPC.US,D,20080410,000000,29.016,29.3707,28.9285,29.2125,805519.86977529,0
+GPC.US,D,20080411,000000,28.9707,29.004,28.6227,28.7004,1043156.9658101,0
+GPC.US,D,20080414,000000,28.7436,28.7505,28.3751,28.434,746411.49429917,0
+GPC.US,D,20080415,000000,28.4733,28.8625,28.4409,28.8291,1018687.2765219,0
+GPC.US,D,20080416,000000,28.95,29.6479,28.8066,29.6479,1251563.9186803,0
+GPC.US,D,20080417,000000,29.7167,29.8092,29.4709,29.7255,986430.3433847,0
+GPC.US,D,20080418,000000,30.1609,30.2337,29.3235,29.9889,1894900.7511577,0
+GPC.US,D,20080421,000000,29.9004,29.9281,29.016,29.4415,1548548.4811639,0
+GPC.US,D,20080422,000000,29.3786,29.3864,28.8203,28.9362,1399632.4493259,0
+GPC.US,D,20080423,000000,29.3786,29.4799,28.8291,29.3647,1109936.6005782,0
+GPC.US,D,20080424,000000,29.4642,30.0479,29.295,29.8092,1193837.1838035,0
+GPC.US,D,20080425,000000,29.9133,30.1688,29.6125,30.101,1092316.1045996,0
+GPC.US,D,20080428,000000,29.9348,30.2416,29.8602,30.0342,863093.99339299,0
+GPC.US,D,20080429,000000,30.0774,30.5227,29.9733,30.3723,886918.64575929,0
+GPC.US,D,20080430,000000,30.5158,30.5924,29.9221,29.9575,1297099.0487698,0
+GPC.US,D,20080501,000000,30.0283,30.9737,29.8818,30.6759,1112791.4485323,0
+GPC.US,D,20080502,000000,30.846,31.2254,30.5797,30.7763,838418.78760918,0
+GPC.US,D,20080505,000000,30.565,30.5974,30.1816,30.1973,727894.66152527,0
+GPC.US,D,20080506,000000,30.1541,31.1221,30.1541,31.0319,1249750.8969219,0
+GPC.US,D,20080507,000000,31.1221,31.1221,30.5512,30.5727,433306.09581002,0
+GPC.US,D,20080508,000000,30.6131,31.0013,30.2671,30.5512,1161292.3240907,0
+GPC.US,D,20080509,000000,30.2946,30.6131,30.1816,30.5227,676745.47191675,0
+GPC.US,D,20080512,000000,30.5512,30.8106,30.3673,30.8106,978515.92348645,0
+GPC.US,D,20080513,000000,30.621,31.0171,30.5974,30.9384,912705.87891793,0
+GPC.US,D,20080514,000000,31.2588,31.7778,30.9384,31.595,1106500.8124311,0
+GPC.US,D,20080515,000000,31.5124,32.0875,31.3395,32.0875,1354222.460469,0
+GPC.US,D,20080516,000000,32.0108,32.0943,31.5665,31.8653,1424663.7480476,0
+GPC.US,D,20080519,000000,31.8044,32.3331,31.651,32.0382,1267697.9809951,0
+GPC.US,D,20080520,000000,32.1002,32.1002,31.4534,31.7444,1135196.8161886,0
+GPC.US,D,20080521,000000,31.8338,32.108,31.3237,31.5242,934689.02209077,0
+GPC.US,D,20080522,000000,31.4898,31.8653,31.4112,31.651,778641.9748181,0
+GPC.US,D,20080523,000000,31.5665,31.5665,30.8962,31.0092,1016559.8755697,0
+GPC.US,D,20080527,000000,30.966,31.4751,30.8264,31.2116,1265264.3401162,0
+GPC.US,D,20080528,000000,31.1674,31.3188,30.7891,30.9384,986481.21380441,0
+GPC.US,D,20080529,000000,30.8962,31.2785,30.8038,31.1714,998516.13769905,0
+GPC.US,D,20080530,000000,31.1851,31.2058,30.8312,31.0525,1203266.5248006,0
+GPC.US,D,20080602,000000,31.0525,31.1291,30.4096,30.7133,917572.14326725,0
+GPC.US,D,20080603,000000,30.8391,30.8686,30.4037,30.7339,1190152.1305998,0
+GPC.US,D,20080604,000000,30.4401,30.8391,30.3673,30.565,835668.73271975,0
+GPC.US,D,20080605,000000,30.7339,30.7566,30.4155,30.5924,1228952.0171199,0
+GPC.US,D,20080606,000000,30.388,30.388,29.5476,29.5476,1442200.816538,0
+GPC.US,D,20080609,000000,29.6616,30.1688,29.6125,30.0774,1193594.0231973,0
+GPC.US,D,20080610,000000,30.0193,30.4401,29.8602,30.1235,1202784.2732218,0
+GPC.US,D,20080611,000000,29.9004,30.0193,29.1977,29.1977,1281513.3695795,0
+GPC.US,D,20080612,000000,29.1603,29.8671,29.1603,29.5476,979585.21970873,0
+GPC.US,D,20080613,000000,29.7757,30.4518,29.7472,30.4518,1105925.9766884,0
+GPC.US,D,20080616,000000,30.1235,30.3329,29.9733,30.1973,875726.13601502,0
+GPC.US,D,20080617,000000,30.2946,30.4725,29.9428,30.0036,1052456.0785328,0
+GPC.US,D,20080618,000000,29.9889,29.9889,29.5142,29.6125,1335044.3122388,0
+GPC.US,D,20080619,000000,29.6479,30.0193,29.5211,29.9348,1872401.781929,0
+GPC.US,D,20080620,000000,29.6676,29.8002,29.2645,29.3235,1653827.8669758,0
+GPC.US,D,20080623,000000,29.4012,29.4012,28.8625,28.8861,1477068.4196147,0
+GPC.US,D,20080624,000000,28.8291,29.2184,28.7082,28.838,1369796.9481669,0
+GPC.US,D,20080625,000000,29.0336,29.4336,28.8576,28.9285,1726662.0990976,0
+GPC.US,D,20080626,000000,28.4036,28.8576,28.322,28.322,1456339.7409918,0
+GPC.US,D,20080627,000000,28.2295,28.4409,28.0743,28.1667,1986615.0308502,0
+GPC.US,D,20080630,000000,28.2442,28.2689,27.9947,27.9947,1750134.7281596,0
+GPC.US,D,20080701,000000,27.5739,28.1096,27.5465,28.0114,2248027.9436483,0
+GPC.US,D,20080702,000000,27.9179,28.201,27.748,27.748,2135356.0684443,0
+GPC.US,D,20080703,000000,27.9347,28.2089,27.7528,27.8413,950565.68008179,0
+GPC.US,D,20080707,000000,27.9612,28.2227,27.4797,27.7342,1491146.2995648,0
+GPC.US,D,20080708,000000,27.5612,28.1725,27.5612,28.0674,2027625.7458108,0
+GPC.US,D,20080709,000000,27.9878,28.1725,27.4727,27.4727,1834966.2400655,0
+GPC.US,D,20080710,000000,27.4344,27.6153,26.9331,27.1809,2087096.3186752,0
+GPC.US,D,20080711,000000,26.8319,27.054,26.4073,26.7179,2583418.6556034,0
+GPC.US,D,20080714,000000,26.9842,27.1003,26.6068,26.7317,1714483.7206195,0
+GPC.US,D,20080715,000000,26.4467,27.2409,26.0653,26.8879,2557010.8033243,0
+GPC.US,D,20080716,000000,26.7837,28.089,26.594,28.089,2287965.2927531,0
+GPC.US,D,20080717,000000,29.3383,29.3383,27.3833,28.4409,2974379.1966397,0
+GPC.US,D,20080718,000000,28.322,29.0414,27.748,28.3809,2983474.8276835,0
+GPC.US,D,20080721,000000,28.434,28.5008,28.2089,28.3809,1775229.1062018,0
+GPC.US,D,20080722,000000,28.3504,28.6807,28.2826,28.6099,2032653.7780948,0
+GPC.US,D,20080723,000000,28.8576,29.064,28.4861,28.8016,2017557.4723421,0
+GPC.US,D,20080724,000000,28.605,28.9775,28.2512,28.4193,1029403.6391377,0
+GPC.US,D,20080725,000000,28.6306,28.7505,28.2758,28.3574,1364513.546376,0
+GPC.US,D,20080728,000000,28.322,28.322,27.7932,27.9112,1238975.5246193,0
+GPC.US,D,20080729,000000,27.8275,28.4636,27.8275,28.3809,1813086.8725488,0
+GPC.US,D,20080730,000000,28.3377,28.8016,28.1293,28.4733,1603118.1977936,0
+GPC.US,D,20080731,000000,28.2758,28.668,28.15,28.2994,1761398.4564914,0
+GPC.US,D,20080801,000000,28.4576,28.5323,27.8147,28.1805,1210501.3158916,0
+GPC.US,D,20080804,000000,28.1952,28.5471,28.1176,28.3446,1044482.6489476,0
+GPC.US,D,20080805,000000,28.6099,29.1132,28.4733,29.1132,1748094.8243293,0
+GPC.US,D,20080806,000000,28.9893,29.3647,28.7819,29.3314,1213627.8118869,0
+GPC.US,D,20080807,000000,29.009,29.0237,28.5402,28.5471,1423255.6548302,0
+GPC.US,D,20080808,000000,28.6532,30.2484,28.5678,30.2484,1656802.7691203,0
+GPC.US,D,20080811,000000,30.0607,30.9817,29.8376,30.4725,1398540.7701189,0
+GPC.US,D,20080812,000000,30.3516,30.6573,30.0922,30.1885,829756.57254121,0
+GPC.US,D,20080813,000000,30.1365,30.2416,29.4799,29.9733,922085.36690379,0
+GPC.US,D,20080814,000000,29.5358,30.5158,29.5358,30.2416,1016874.2547634,0
+GPC.US,D,20080815,000000,30.3801,30.7065,30.1235,30.2337,1808947.037793,0
+GPC.US,D,20080818,000000,30.4313,30.7635,30.1609,30.2671,1481341.5348701,0
+GPC.US,D,20080819,000000,30.1365,30.2671,29.7609,29.8092,1459406.2098918,0
+GPC.US,D,20080820,000000,29.7865,30.0479,29.4277,29.6744,947600.95202119,0
+GPC.US,D,20080821,000000,29.1162,29.7815,29.1162,29.7678,879312.50060447,0
+GPC.US,D,20080822,000000,29.8818,30.1402,29.7255,30.1365,874166.44894675,0
+GPC.US,D,20080825,000000,29.7609,30.0558,29.4159,29.641,966351.78872575,0
+GPC.US,D,20080826,000000,29.6744,29.8248,29.4336,29.641,811899.02040673,0
+GPC.US,D,20080827,000000,29.6341,30.101,29.5831,29.9575,865090.14866236,0
+GPC.US,D,20080828,000000,30.101,30.3005,30.0036,30.2828,1020708.8670011,0
+GPC.US,D,20080829,000000,29.8602,30.3596,29.8602,29.9281,1131602.3123321,0
+GPC.US,D,20080902,000000,30.3005,31.0229,29.9133,30.0686,1354393.3850791,0
+GPC.US,D,20080903,000000,29.9428,30.4037,29.6125,29.8002,1235098.1812291,0
+GPC.US,D,20080904,000000,29.6616,29.7815,29.2803,29.2803,1172366.8144613,0
+GPC.US,D,20080905,000000,29.1349,29.4493,28.95,29.352,969128.29623344,0
+GPC.US,D,20080908,000000,29.8454,30.1088,29.5898,29.9496,1462076.9069265,0
+GPC.US,D,20080909,000000,29.9733,30.3094,29.6273,29.6676,1900887.182149,0
+GPC.US,D,20080910,000000,29.8092,29.9733,29.6125,29.7255,1614761.4194565,0
+GPC.US,D,20080911,000000,29.7255,29.9733,29.1761,29.9064,1030522.7883713,0
+GPC.US,D,20080912,000000,29.6125,29.9281,29.4277,29.7678,1071868.2306935,0
+GPC.US,D,20080915,000000,29.3442,30.0193,28.9285,29.4642,1431557.7073266,0
+GPC.US,D,20080916,000000,28.95,29.8759,28.95,29.8376,1683171.9598805,0
+GPC.US,D,20080917,000000,29.3933,29.3933,28.8861,28.8931,1817649.9491967,0
+GPC.US,D,20080918,000000,29.2645,29.409,28.0251,29.1682,2189454.7249876,0
+GPC.US,D,20080919,000000,29.2871,31.1851,29.2871,29.7678,1858809.2057829,0
+GPC.US,D,20080922,000000,29.5289,29.7167,28.8773,28.9285,896004.10271923,0
+GPC.US,D,20080923,000000,28.9579,29.7609,28.7377,28.8625,1174945.9447406,0
+GPC.US,D,20080924,000000,28.6944,28.9285,28.5087,28.7082,1164782.0348828,0
+GPC.US,D,20080925,000000,28.9225,29.6479,28.7662,29.2568,1138522.7242292,0
+GPC.US,D,20080926,000000,29.0719,29.4218,28.8498,29.3647,862453.02610467,0
+GPC.US,D,20080929,000000,28.9972,29.2301,27.9612,28.3809,1735788.2523934,0
+GPC.US,D,20080930,000000,28.8861,28.9058,27.7528,28.3711,1782880.0173259,0
+GPC.US,D,20081001,000000,28.1373,28.201,27.4265,28.0468,1484985.891738,0
+GPC.US,D,20081002,000000,28.0468,28.0821,26.3179,26.3179,2642537.2051635,0
+GPC.US,D,20081003,000000,26.7375,26.8427,25.8088,25.8303,2766989.6521635,0
+GPC.US,D,20081006,000000,25.3654,25.561,24.6116,25.2534,3203856.6773531,0
+GPC.US,D,20081007,000000,25.506,25.5335,24.355,24.355,2945435.9626423,0
+GPC.US,D,20081008,000000,24.3,25.7458,23.9824,25.1198,3529017.3479049,0
+GPC.US,D,20081009,000000,25.4205,25.8018,22.8462,22.8462,3220809.7534253,0
+GPC.US,D,20081010,000000,22.3528,24.1888,21.5233,23.2276,3428433.301832,0
+GPC.US,D,20081013,000000,24.637,24.637,23.6571,24.2715,2144736.5738386,0
+GPC.US,D,20081014,000000,24.984,25.392,23.0586,23.4881,3135149.0536781,0
+GPC.US,D,20081015,000000,23.4881,23.4881,21.9488,22.0217,2298210.5952824,0
+GPC.US,D,20081016,000000,21.9695,23.5658,21.1095,23.5147,4354207.791573,0
+GPC.US,D,20081017,000000,23.8203,25.0047,22.3067,23.8891,4100036.7917246,0
+GPC.US,D,20081020,000000,24.3403,24.9211,24.0031,24.9211,2133701.7623954,0
+GPC.US,D,20081021,000000,24.7355,25.3458,24.1427,24.2793,1962805.6396098,0
+GPC.US,D,20081022,000000,23.7349,24.4209,23.0429,24.3697,2889205.8355133,0
+GPC.US,D,20081023,000000,24.4395,24.8347,23.1225,24.0866,2794120.8818109,0
+GPC.US,D,20081024,000000,23.1077,23.8705,22.6821,23.3879,2223903.1558058,0
+GPC.US,D,20081027,000000,23.2827,24.2873,23.0026,23.1912,2207602.2385144,0
+GPC.US,D,20081028,000000,23.7083,25.5414,23.036,25.5414,2719364.7652325,0
+GPC.US,D,20081029,000000,25.3861,27.7863,25.0588,26.366,3425965.0690677,0
+GPC.US,D,20081030,000000,26.9548,27.2909,26.2727,26.6481,1723982.2453875,0
+GPC.US,D,20081031,000000,26.7375,28.2375,26.535,27.7617,2388807.7605581,0
+GPC.US,D,20081103,000000,27.9052,28.6601,27.8492,28.0743,2132901.0619892,0
+GPC.US,D,20081104,000000,28.3661,28.434,27.6664,28.1578,2092781.5967819,0
+GPC.US,D,20081105,000000,27.6595,27.8344,27.0668,27.0855,1710712.1877022,0
+GPC.US,D,20081106,000000,26.9331,27.3588,25.6032,25.7615,2186112.5384127,0
+GPC.US,D,20081107,000000,25.9856,26.6402,25.8441,26.3857,2300090.7659948,0
+GPC.US,D,20081110,000000,26.8132,26.9793,25.7163,26.0416,1069891.4061837,0
+GPC.US,D,20081111,000000,25.7241,25.9906,24.9143,25.3713,2113781.923446,0
+GPC.US,D,20081112,000000,24.757,25.9434,24.702,25.4008,2300337.9962346,0
+GPC.US,D,20081113,000000,25.4705,26.7758,24.6941,26.7454,3041365.3653118,0
+GPC.US,D,20081114,000000,26.4682,26.601,25.2986,25.3654,2106384.347012,0
+GPC.US,D,20081117,000000,25.0971,26.2058,25.0971,25.3232,1537050.7489013,0
+GPC.US,D,20081118,000000,25.2534,26.535,25.1708,26.0053,2217423.2817433,0
+GPC.US,D,20081119,000000,26.1538,26.6275,25.5757,25.5757,2066885.5009251,0
+GPC.US,D,20081120,000000,25.3369,27.2339,25.163,25.3153,3272921.4113746,0
+GPC.US,D,20081121,000000,25.8677,26.245,24.7422,26.245,3532320.8729607,0
+GPC.US,D,20081124,000000,26.4211,28.1667,26.0053,27.5396,4180191.2772426,0
+GPC.US,D,20081125,000000,28.0674,28.2168,26.9253,27.6291,3509672.3446981,0
+GPC.US,D,20081126,000000,27.0609,28.2375,26.3729,27.9809,2245076.4418968,0
+GPC.US,D,20081128,000000,27.9052,28.0468,27.5916,27.6211,939243.95947147,0
+GPC.US,D,20081201,000000,26.9548,27.0747,25.8677,25.8677,2723078.3058712,0
+GPC.US,D,20081202,000000,26.2373,26.5567,25.331,25.9297,2406973.587436,0
+GPC.US,D,20081203,000000,25.3654,26.942,25.3654,26.253,2399474.2701626,0
+GPC.US,D,20081204,000000,25.9669,26.8879,25.6269,26.0584,1552256.9347606,0
+GPC.US,D,20081205,000000,25.6682,27.1986,25.3861,27.12,1938130.433826,0
+GPC.US,D,20081208,000000,27.6516,28.5755,27.4865,28.1952,2002190.5359566,0
+GPC.US,D,20081209,000000,28.4281,28.5678,27.6074,27.7008,1746298.0811052,0
+GPC.US,D,20081210,000000,27.8217,28.089,27.5682,27.9741,1724110.4388451,0
+GPC.US,D,20081211,000000,27.7528,27.8659,26.8712,27.0452,1583717.2371252,0
+GPC.US,D,20081212,000000,25.9365,27.3755,25.9139,27.1936,1481168.5754431,0
+GPC.US,D,20081215,000000,26.5872,26.8132,25.4411,25.6534,3068650.2236267,0
+GPC.US,D,20081216,000000,25.9297,26.2727,25.561,26.245,2909289.4772142,0
+GPC.US,D,20081217,000000,25.9856,27.0747,25.7331,26.9331,2356953.7211451,0
+GPC.US,D,20081218,000000,27.227,27.3588,26.1616,26.4299,1882552.4654776,0
+GPC.US,D,20081219,000000,26.712,26.999,26.02,26.1793,2654378.8214632,0
+GPC.US,D,20081222,000000,26.1861,26.1861,25.2023,25.5964,1975778.6140439,0
+GPC.US,D,20081223,000000,25.7812,26.0053,25.3861,25.6799,1470377.9420145,0
+GPC.US,D,20081224,000000,25.853,26.0496,25.4843,25.6466,862543.57545175,0
+GPC.US,D,20081226,000000,25.6534,25.8923,25.331,25.4991,875454.48797378,0
+GPC.US,D,20081229,000000,25.506,25.7871,24.9143,25.1275,1627155.4885142,0
+GPC.US,D,20081230,000000,25.331,26.4378,25.331,26.4151,1722415.4364604,0
+GPC.US,D,20081231,000000,26.1114,27.0078,25.9975,26.712,1639997.2172655,0
+GPC.US,D,20090102,000000,26.88,27.8905,26.827,27.7863,1409251.0282844,0
+GPC.US,D,20090105,000000,28.0969,28.0969,26.9842,27.2546,1449930.0681085,0
+GPC.US,D,20090106,000000,27.4453,27.5101,26.6186,26.8132,1939532.4225931,0
+GPC.US,D,20090107,000000,26.3532,26.6865,25.8588,25.9434,2056983.0650245,0
+GPC.US,D,20090108,000000,25.9582,26.366,25.7684,26.366,1400113.6834963,0
+GPC.US,D,20090109,000000,26.3109,26.7837,25.568,26.5567,2157944.5696117,0
+GPC.US,D,20090112,000000,26.2254,26.4378,25.5964,25.8018,1709087.3864968,0
+GPC.US,D,20090113,000000,25.8018,25.9434,25.4008,25.6879,1338036.510326,0
+GPC.US,D,20090114,000000,25.331,25.9434,25.16,25.6799,2141179.7140925,0
+GPC.US,D,20090115,000000,25.6032,26.0908,24.9979,25.7871,2161082.2570994,0
+GPC.US,D,20090116,000000,26.2254,26.4378,25.568,26.0496,1601619.555229,0
+GPC.US,D,20090120,000000,26.02,26.2127,24.9624,25.1275,1995088.0079569,0
+GPC.US,D,20090121,000000,25.3232,25.619,24.0866,24.5594,3917547.3002874,0
+GPC.US,D,20090122,000000,23.9757,24.3491,23.6287,24.0297,2875629.5379015,0
+GPC.US,D,20090123,000000,23.4813,23.4813,22.3018,22.6016,3486965.824157,0
+GPC.US,D,20090126,000000,22.4217,22.8945,21.9784,22.1672,3109897.9947432,0
+GPC.US,D,20090127,000000,22.1219,22.7549,22.0217,22.3224,2724303.2655777,0
+GPC.US,D,20090128,000000,23.1402,23.5579,22.9318,23.3633,3182779.0276511,0
+GPC.US,D,20090129,000000,23.3879,23.4881,22.6969,22.7972,1728612.4709893,0
+GPC.US,D,20090130,000000,23.0842,23.3054,22.4344,22.5947,2522309.0378159,0
+GPC.US,D,20090202,000000,22.2418,22.9651,21.9784,22.4,3349159.8919834,0
+GPC.US,D,20090203,000000,22.6536,23.091,22.3145,23.0144,2243426.2054815,0
+GPC.US,D,20090204,000000,23.1283,23.8468,22.9249,23.1077,2724983.9117934,0
+GPC.US,D,20090205,000000,23.1402,23.8046,22.9318,23.5815,2883259.0834494,0
+GPC.US,D,20090206,000000,23.6021,23.9953,23.5008,23.7426,3112990.9162614,0
+GPC.US,D,20090209,000000,23.6778,24.3491,23.6778,24.2135,1916921.5384411,0
+GPC.US,D,20090210,000000,23.8281,24.6539,23.7565,24.016,3108328.1335909,0
+GPC.US,D,20090211,000000,24.1172,24.1172,23.2827,23.3879,1917073.1322918,0
+GPC.US,D,20090212,000000,23.3181,23.5815,22.7883,23.5815,2047068.4202234,0
+GPC.US,D,20090213,000000,23.4675,23.8705,23.3407,23.3879,1740791.8668759,0
+GPC.US,D,20090217,000000,22.8237,22.8237,21.5872,22.3381,4513590.9209701,0
+GPC.US,D,20090218,000000,21.7514,22.1543,20.9572,21.1666,4848700.8282085,0
+GPC.US,D,20090219,000000,21.4909,21.5233,20.7311,20.8431,2757258.1408733,0
+GPC.US,D,20090220,000000,20.6339,20.6506,20.1571,20.3625,3530477.3289505,0
+GPC.US,D,20090223,000000,20.5177,20.7006,19.7905,19.8612,2354031.7242369,0
+GPC.US,D,20090224,000000,19.359,20.6839,19.359,20.4618,3518687.6004788,0
+GPC.US,D,20090225,000000,20.4618,21.0898,20.3753,20.6339,3542779.8312528,0
+GPC.US,D,20090226,000000,20.7518,20.8284,19.8917,19.8996,2310210.9272916,0
+GPC.US,D,20090227,000000,19.7413,20.1767,19.5624,19.8534,2941980.8437357,0
+GPC.US,D,20090302,000000,19.6204,19.6823,18.962,19.0189,2876675.4337307,0
+GPC.US,D,20090303,000000,19.304,19.6902,19.2116,19.4032,3567172.197503,0
+GPC.US,D,20090304,000000,19.4779,19.4779,18.8184,19.0877,3101555.245911,0
+GPC.US,D,20090305,000000,18.8705,18.9777,18.1166,18.267,2916336.0477523,0
+GPC.US,D,20090306,000000,18.4695,18.615,17.6389,18.0282,2517991.1565911,0
+GPC.US,D,20090309,000000,17.8218,18.0547,17.5898,17.6813,1820732.6966311,0
+GPC.US,D,20090310,000000,17.7382,18.6886,17.7382,18.6631,2394764.686706,0
+GPC.US,D,20090311,000000,18.7182,19.1113,18.4951,18.7899,2351389.5146373,0
+GPC.US,D,20090312,000000,18.726,19.0592,18.4558,19.0189,2160418.9068263,0
+GPC.US,D,20090313,000000,19.1791,19.5791,18.8548,19.4721,2127969.6835027,0
+GPC.US,D,20090316,000000,19.6765,19.9586,19.3659,19.4779,2430049.4272242,0
+GPC.US,D,20090317,000000,19.4032,20.0658,19.24,20.0658,2292689.1199272,0
+GPC.US,D,20090318,000000,19.9811,20.8058,19.819,20.51,2320380.9415997,0
+GPC.US,D,20090319,000000,20.6386,20.8058,20.1374,20.1767,1721891.4711374,0
+GPC.US,D,20090320,000000,20.2779,20.4117,19.5791,19.6204,2267957.9566817,0
+GPC.US,D,20090323,000000,19.9586,21.0181,19.7188,21.0181,2188897.1851876,0
+GPC.US,D,20090324,000000,20.7518,21.7434,20.7518,21.3474,2892498.1690768,0
+GPC.US,D,20090325,000000,21.3326,22.0462,20.9425,21.372,2528541.6816386,0
+GPC.US,D,20090326,000000,21.5872,22.2016,21.5322,22.1366,1840916.0443547,0
+GPC.US,D,20090327,000000,21.8733,22.1307,21.4997,21.5803,1601889.1684534,0
+GPC.US,D,20090330,000000,21.309,21.372,20.6456,20.9719,1646836.236491,0
+GPC.US,D,20090331,000000,21.3012,21.4084,20.6643,21.0691,1988293.7547005,0
+GPC.US,D,20090401,000000,20.7381,21.4997,20.5886,21.4526,1669733.0124019,0
+GPC.US,D,20090402,000000,21.8221,22.8168,21.6108,22.6154,2737641.4896253,0
+GPC.US,D,20090403,000000,22.5622,22.7804,22.4885,22.7343,1800766.0568955,0
+GPC.US,D,20090406,000000,22.5406,22.6341,22.114,22.5141,1381918.351775,0
+GPC.US,D,20090407,000000,22.2693,22.2693,21.5283,21.71,1466663.3839674,0
+GPC.US,D,20090408,000000,21.5872,22.1445,21.4466,21.71,1916577.6544039,0
+GPC.US,D,20090409,000000,22.8591,22.8591,21.9784,22.6458,1873159.7511827,0
+GPC.US,D,20090413,000000,22.4286,22.4885,21.5479,21.7946,2081229.9418745,0
+GPC.US,D,20090414,000000,21.5755,21.7434,21.2599,21.5803,1882610.4577561,0
+GPC.US,D,20090415,000000,21.3877,22.2016,21.2932,22.1859,1797486.949641,0
+GPC.US,D,20090416,000000,22.5789,24.5811,22.4747,24.3403,4468522.7813336,0
+GPC.US,D,20090417,000000,24.4681,24.5034,23.7496,24.242,2256707.454659,0
+GPC.US,D,20090420,000000,23.9323,24.2351,23.8281,24.0866,2448388.2135291,0
+GPC.US,D,20090421,000000,24.0444,24.8002,23.9157,24.6941,2555714.6250302,0
+GPC.US,D,20090422,000000,24.3992,24.8062,24.2047,24.293,2206913.4530315,0
+GPC.US,D,20090423,000000,24.293,24.4907,23.7426,24.1359,1659054.2938967,0
+GPC.US,D,20090424,000000,24.1741,24.8554,24.1663,24.6293,1330140.4037789,0
+GPC.US,D,20090427,000000,24.4062,24.8701,24.0809,24.4209,1311748.7122375,0
+GPC.US,D,20090428,000000,24.1584,24.645,23.9894,24.0227,1297094.9791362,0
+GPC.US,D,20090429,000000,24.2873,24.6607,23.9953,24.1506,2284591.566518,0
+GPC.US,D,20090430,000000,24.2793,24.6941,23.897,23.9619,1961583.7321284,0
+GPC.US,D,20090501,000000,24.01,24.0444,23.325,23.665,1386240.3026334,0
+GPC.US,D,20090504,000000,23.8891,23.9235,23.5225,23.7269,1586161.0520879,0
+GPC.US,D,20090505,000000,23.7083,23.897,23.5008,23.6346,1097103.0110942,0
+GPC.US,D,20090506,000000,23.8203,23.955,23.2542,23.7004,1197909.8696053,0
+GPC.US,D,20090507,000000,23.7083,23.9619,23.2611,23.439,1369225.1646493,0
+GPC.US,D,20090508,000000,23.7221,23.842,23.268,23.6571,1555153.4964588,0
+GPC.US,D,20090511,000000,23.325,23.7613,23.149,23.551,1722693.188952,0
+GPC.US,D,20090512,000000,23.6287,23.6571,22.9514,23.3181,1672611.260749,0
+GPC.US,D,20090513,000000,23.0213,23.036,22.5485,22.5563,1554561.3647734,0
+GPC.US,D,20090514,000000,22.6074,23.3633,22.6074,22.8591,1633633.3277599,0
+GPC.US,D,20090515,000000,22.8109,23.0655,22.4127,22.6261,1023988.9916639,0
+GPC.US,D,20090518,000000,22.8669,23.5451,22.8237,23.5068,831440.38343357,0
+GPC.US,D,20090519,000000,23.4026,23.7004,23.268,23.5147,991120.59608183,0
+GPC.US,D,20090520,000000,23.5372,23.8891,22.9456,23.0144,1461025.9240553,0
+GPC.US,D,20090521,000000,22.7343,22.8315,22.1543,22.3922,1495561.8519955,0
+GPC.US,D,20090522,000000,22.4,22.9947,22.0974,22.7391,1087638.0608032,0
+GPC.US,D,20090526,000000,22.4,23.5372,22.4,23.5372,1037078.9680632,0
+GPC.US,D,20090527,000000,23.495,23.7221,23.0586,23.0999,1242596.4810941,0
+GPC.US,D,20090528,000000,23.2758,23.3633,22.6821,23.2129,1269113.1960714,0
+GPC.US,D,20090529,000000,23.2758,23.6217,23.0783,23.6217,1379977.1365589,0
+GPC.US,D,20090601,000000,23.9412,24.9211,23.9412,24.8219,1920798.8818313,0
+GPC.US,D,20090602,000000,25.4638,25.5257,25.0401,25.2986,2391354.3337687,0
+GPC.US,D,20090603,000000,24.9919,25.1404,24.7227,24.8937,1605347.3395852,0
+GPC.US,D,20090604,000000,24.9015,24.9624,24.2793,24.587,1073210.1923654,0
+GPC.US,D,20090605,000000,24.757,24.8937,24.1299,24.2135,1515282.2788997,0
+GPC.US,D,20090608,000000,23.9619,24.2282,23.842,24.0444,2083460.1010745,0
+GPC.US,D,20090609,000000,24.0809,24.1888,23.897,24.0227,1636759.8237552,0
+GPC.US,D,20090610,000000,24.1359,24.2135,23.665,24.016,1536718.0563565,0
+GPC.US,D,20090611,000000,24.01,24.3,23.8705,23.8891,1418146.2298746,0
+GPC.US,D,20090612,000000,23.8125,23.9687,23.5874,23.842,1017353.4541171,0
+GPC.US,D,20090615,000000,23.4606,23.5737,23.2218,23.432,1225392.1051487,0
+GPC.US,D,20090616,000000,23.4675,23.5815,23.1638,23.3486,1457629.8148356,0
+GPC.US,D,20090617,000000,23.3633,23.7269,23.2827,23.495,1355557.3002821,0
+GPC.US,D,20090618,000000,23.5008,23.6217,23.2827,23.4753,1150502.7080706,0
+GPC.US,D,20090619,000000,23.6936,23.7565,23.2827,23.3328,1568287.2214191,0
+GPC.US,D,20090622,000000,23.1982,23.325,22.979,22.979,1265060.8584373,0
+GPC.US,D,20090623,000000,23.0144,23.1559,22.5789,22.6016,1142019.55688,0
+GPC.US,D,20090624,000000,22.7549,23.2276,22.7057,22.8758,1012946.0409536,0
+GPC.US,D,20090625,000000,22.8315,23.5658,22.7617,23.432,1262925.318218,0
+GPC.US,D,20090626,000000,23.5068,23.5372,23.2492,23.3121,1322736.7228945,0
+GPC.US,D,20090629,000000,23.3564,23.7496,23.1707,23.6571,846203.99664138,0
+GPC.US,D,20090630,000000,23.7004,23.7692,23.2827,23.6778,2548499.1646987,0
+GPC.US,D,20090701,000000,23.7565,23.8558,23.5068,23.5579,1181148.0663114,0
+GPC.US,D,20090702,000000,23.3564,23.5304,23.0842,23.325,1861402.5797797,0
+GPC.US,D,20090706,000000,23.2129,23.4813,23.0733,23.325,808190.56680999,0
+GPC.US,D,20090707,000000,23.3181,23.3181,22.9514,23.0144,1047437.2029243,0
+GPC.US,D,20090708,000000,23.0733,23.1765,22.8591,23.0026,1081288.4150151,0
+GPC.US,D,20090709,000000,23.0783,23.1225,22.8404,22.9711,854453.14390131,0
+GPC.US,D,20090710,000000,22.9711,23.2129,22.8315,23.0517,853768.42805204,0
+GPC.US,D,20090713,000000,22.9514,23.432,22.8512,23.3948,1050856.7125372,0
+GPC.US,D,20090714,000000,23.3879,23.5451,23.268,23.5225,1101872.6216461,0
+GPC.US,D,20090715,000000,23.7968,24.2793,23.6346,24.2715,1887020.9231448,0
+GPC.US,D,20090716,000000,24.2351,24.3835,23.4606,24.1584,3061197.7071394,0
+GPC.US,D,20090717,000000,24.1663,24.587,24.1083,24.5034,1863174.9052023,0
+GPC.US,D,20090720,000000,24.7295,24.8554,24.5398,24.702,1384849.5053586,0
+GPC.US,D,20090721,000000,24.7865,24.8701,24.2873,24.4139,1235138.8775649,0
+GPC.US,D,20090722,000000,24.1811,24.7865,24.1811,24.587,1171722.7949478,0
+GPC.US,D,20090723,000000,24.6745,25.0823,24.4445,24.8858,1334307.7085615,0
+GPC.US,D,20090724,000000,24.8347,24.9476,24.637,24.7659,902585.71762112,0
+GPC.US,D,20090727,000000,24.7865,24.8435,24.5104,24.8219,1252967.9422642,0
+GPC.US,D,20090728,000000,24.7748,25.0047,24.5594,24.9546,1217716.776223,0
+GPC.US,D,20090729,000000,24.757,25.1708,24.6853,24.9084,1032146.5721684,0
+GPC.US,D,20090730,000000,25.1797,25.4008,24.984,25.0273,1081454.2525835,0
+GPC.US,D,20090731,000000,25.0136,25.3783,24.9683,24.9919,1118684.2779513,0
+GPC.US,D,20090803,000000,25.2917,25.2917,24.7422,25.0352,1143105.1316366,0
+GPC.US,D,20090804,000000,25.0588,25.1797,24.8937,25.16,1580366.9112831,0
+GPC.US,D,20090805,000000,25.1542,25.2769,24.6941,24.9143,884150.27751875,0
+GPC.US,D,20090806,000000,24.9772,24.9772,24.6175,24.6853,1062355.462208,0
+GPC.US,D,20090807,000000,24.9329,25.4126,24.757,25.3783,938905.16247621,0
+GPC.US,D,20090810,000000,25.3074,25.7163,25.1049,25.619,2061666.195863,0
+GPC.US,D,20090811,000000,25.5257,25.7163,25.4274,25.6416,1196871.0956349,0
+GPC.US,D,20090812,000000,25.6613,26.6865,25.6613,26.2058,2383576.2465952,0
+GPC.US,D,20090813,000000,26.3473,26.535,26.139,26.4211,1040361.1275429,0
+GPC.US,D,20090814,000000,26.4467,26.6865,26.1458,26.4801,1409931.6745001,0
+GPC.US,D,20090817,000000,26.4073,26.601,25.9582,26.2254,1246724.1069493,0
+GPC.US,D,20090818,000000,26.3032,26.7837,26.2313,26.6923,1287389.9204643,0
+GPC.US,D,20090819,000000,26.2952,26.9213,26.2952,26.7375,865945.78912186,0
+GPC.US,D,20090820,000000,26.767,26.8959,26.6127,26.707,1075106.6416122,0
+GPC.US,D,20090821,000000,27.1003,27.4413,26.8084,27.405,1050024.4724708,0
+GPC.US,D,20090824,000000,27.405,27.4197,26.8959,26.9213,1200134.9417634,0
+GPC.US,D,20090825,000000,27.0235,27.3675,26.8506,27.3125,1428043.5787331,0
+GPC.US,D,20090826,000000,27.3125,27.3125,26.6638,26.7611,1138031.3159749,0
+GPC.US,D,20090827,000000,26.6785,26.7317,26.4594,26.6275,1063235.520469,0
+GPC.US,D,20090828,000000,26.7317,26.8959,26.3602,26.4682,853986.15344839,0
+GPC.US,D,20090831,000000,26.3405,26.4299,26.0132,26.1331,1416567.2120469,0
+GPC.US,D,20090901,000000,26.0653,26.193,25.0823,25.1404,2662197.6049724,0
+GPC.US,D,20090902,000000,24.9772,25.0892,24.7355,24.8937,1738319.5644781,0
+GPC.US,D,20090903,000000,24.8002,25.2327,24.8002,25.2023,1110197.0571272,0
+GPC.US,D,20090904,000000,25.2661,25.4352,25.0352,25.2917,773160.17839031,0
+GPC.US,D,20090908,000000,25.5129,25.619,25.2612,25.4274,917439.880176,0
+GPC.US,D,20090909,000000,25.4568,25.6799,25.1797,25.5414,1027529.5728756,0
+GPC.US,D,20090910,000000,25.619,25.6347,24.8062,25.1128,1834029.2069345,0
+GPC.US,D,20090911,000000,25.1049,25.2612,24.877,25.1128,861836.4766178,0
+GPC.US,D,20090914,000000,25.0047,25.2474,24.8435,25.1198,798321.70538654,0
+GPC.US,D,20090915,000000,25.0528,25.4499,25.0528,25.392,1729981.9026878,0
+GPC.US,D,20090916,000000,25.4568,25.9365,25.3576,25.907,953072.57436503,0
+GPC.US,D,20090917,000000,25.9669,26.1616,25.7871,26.0653,1689808.5148356,0
+GPC.US,D,20090918,000000,26.2893,26.5872,26.081,26.5567,1984304.496387,0
+GPC.US,D,20090921,000000,26.3257,27.5739,26.139,27.5042,2366095.1355666,0
+GPC.US,D,20090922,000000,27.5996,28.0468,27.2909,27.6211,2160100.457999,0
+GPC.US,D,20090923,000000,27.3341,27.6074,26.8319,26.8319,1886258.8842577,0
+GPC.US,D,20090924,000000,26.9488,27.0295,26.3257,26.3935,1154537.7497619,0
+GPC.US,D,20090925,000000,26.4515,26.4515,25.8588,25.8746,1160113.1477619,0
+GPC.US,D,20090928,000000,25.9856,26.594,25.8146,26.5872,1131131.2522456,0
+GPC.US,D,20090929,000000,26.1242,26.7454,26.1242,26.5273,1186074.3577559,0
+GPC.US,D,20090930,000000,26.4938,27.0924,26.2952,26.8506,2883564.3059676,0
+GPC.US,D,20091001,000000,26.5872,26.6923,26.0496,26.2657,1838870.0360739,0
+GPC.US,D,20091002,000000,26.2058,26.2815,25.8588,26.0132,1622472.3576759,0
+GPC.US,D,20091005,000000,26.0348,26.3405,26.02,26.3109,1350406.1615823,0
+GPC.US,D,20091006,000000,26.366,26.6708,26.2952,26.4996,774120.6119144,0
+GPC.US,D,20091007,000000,26.366,26.4378,25.853,26.3109,1012259.2902875,0
+GPC.US,D,20091008,000000,26.4938,26.8506,26.3857,26.7837,781725.73966083,0
+GPC.US,D,20091009,000000,26.7542,27.0668,26.707,27.0668,636595.4844576,0
+GPC.US,D,20091012,000000,27.0924,27.2703,26.9213,27.1061,572466.19855625,0
+GPC.US,D,20091013,000000,27.0078,27.2064,26.9901,27.1061,752142.55578353,0
+GPC.US,D,20091014,000000,27.3912,27.4797,26.9793,27.12,839275.44547707,0
+GPC.US,D,20091015,000000,27.0452,27.517,26.9331,27.4865,1414134.5885764,0
+GPC.US,D,20091016,000000,27.1809,27.1809,26.253,27.0235,2430955.9381033,0
+GPC.US,D,20091019,000000,27.1061,27.1061,26.6402,26.7837,1302136.2377294,0
+GPC.US,D,20091020,000000,26.6275,26.712,26.1793,26.4299,1921339.1256886,0
+GPC.US,D,20091021,000000,26.4073,26.767,26.253,26.2893,1157802.6132988,0
+GPC.US,D,20091022,000000,26.2727,26.827,26.1045,26.6865,1077266.599633,0
+GPC.US,D,20091023,000000,26.7179,26.8712,26.2727,26.4378,835559.87002156,0
+GPC.US,D,20091026,000000,26.4515,26.6127,25.9856,26.0416,922065.0187359,0
+GPC.US,D,20091027,000000,25.8746,26.1861,25.3654,25.5757,1751775.8078994,0
+GPC.US,D,20091028,000000,25.5551,25.7104,25.2327,25.2661,1337474.9008924,0
+GPC.US,D,20091029,000000,25.5207,25.7104,25.0823,25.1452,1962512.6259923,0
+GPC.US,D,20091030,000000,25.1049,25.2917,24.6293,24.6853,2015802.4428621,0
+GPC.US,D,20091102,000000,24.7177,25.2534,24.6941,25.1275,1411476.1004424,0
+GPC.US,D,20091103,000000,25.0273,25.3526,24.9084,25.1452,1770936.6601868,0
+GPC.US,D,20091104,000000,25.2327,25.5257,25.0745,25.1198,993357.8771406,0
+GPC.US,D,20091105,000000,25.3369,25.7163,25.1452,25.7104,776112.69755019,0
+GPC.US,D,20091106,000000,25.6416,25.7241,25.392,25.5257,722452.54402486,0
+GPC.US,D,20091109,000000,25.7104,26.1184,25.6466,26.1045,1262659.7746271,0
+GPC.US,D,20091110,000000,26.1114,26.245,25.853,25.9297,1032444.6728278,0
+GPC.US,D,20091111,000000,26.139,26.2893,25.8588,26.0584,800346.34809093,0
+GPC.US,D,20091112,000000,25.9788,26.1045,25.568,25.5905,1025059.3052946,0
+GPC.US,D,20091113,000000,25.7163,25.8794,25.5551,25.853,1179891.5669446,0
+GPC.US,D,20091116,000000,25.9492,26.3602,25.8923,26.2196,920133.97760377,0
+GPC.US,D,20091117,000000,26.2127,26.2196,25.9729,26.1861,756136.90113905,0
+GPC.US,D,20091118,000000,26.2058,26.2313,25.8863,25.9856,740757.75585277,0
+GPC.US,D,20091119,000000,25.9011,25.9788,25.5414,25.6799,689430.51977526,0
+GPC.US,D,20091120,000000,25.6112,25.8088,25.5964,25.6799,800467.41968984,0
+GPC.US,D,20091123,000000,25.7241,26.2127,25.7241,25.9492,712180.78887731,0
+GPC.US,D,20091124,000000,25.8303,25.9492,25.5257,25.7379,912628.55587997,0
+GPC.US,D,20091125,000000,25.7537,25.7812,25.5414,25.7379,1036246.7279968,0
+GPC.US,D,20091127,000000,25.2986,25.674,25.045,25.4912,419880.37464055,0
+GPC.US,D,20091130,000000,25.506,25.8746,24.9919,25.2769,1757813.1093104,0
+GPC.US,D,20091201,000000,25.4705,25.9139,25.4705,25.8746,1307498.997375,0
+GPC.US,D,20091202,000000,25.6416,25.7871,25.5837,25.7753,863480.60858278,0
+GPC.US,D,20091203,000000,25.7753,26.3602,25.7379,26.0584,2250377.1396305,0
+GPC.US,D,20091204,000000,26.4014,26.5489,26.0269,26.3405,1209034.2129872,0
+GPC.US,D,20091207,000000,26.3602,26.5144,26.2254,26.4801,1612420.3627415,0
+GPC.US,D,20091208,000000,26.3532,26.5656,26.1114,26.4594,1286361.3205777,0
+GPC.US,D,20091209,000000,26.535,26.601,26.3032,26.4801,892774.84847614,0
+GPC.US,D,20091210,000000,26.6275,26.8084,26.5213,26.6923,830887.93067553,0
+GPC.US,D,20091211,000000,26.7454,27.0855,26.6923,27.0235,921358.93731035,0
+GPC.US,D,20091214,000000,27.1061,27.2546,26.999,27.1562,795572.66790549,0
+GPC.US,D,20091215,000000,27.0078,27.1494,26.827,26.9901,1056203.1936485,0
+GPC.US,D,20091216,000000,27.1641,27.3833,27.0609,27.1562,951253.44815626,0
+GPC.US,D,20091217,000000,27.112,27.1494,26.7375,26.8506,962166.17059213,0
+GPC.US,D,20091218,000000,26.9036,27.0668,26.707,26.8014,2039721.7142091,0
+GPC.US,D,20091221,000000,26.9036,27.1277,26.8879,26.9331,1139985.7575,0
+GPC.US,D,20091222,000000,27.0078,27.1337,26.88,27.1277,1011652.9148846,0
+GPC.US,D,20091223,000000,27.1277,27.3056,26.9488,27.1337,648995.65796575,0
+GPC.US,D,20091224,000000,27.2339,27.3538,27.0668,27.2624,334564.57633899,0
+GPC.US,D,20091228,000000,27.3912,27.4108,27.112,27.2476,668332.52190536,0
+GPC.US,D,20091229,000000,27.2339,27.397,27.2339,27.285,675099.30513498,0
+GPC.US,D,20091230,000000,27.1562,27.2339,27.054,27.12,889152.87459289,0
+GPC.US,D,20091231,000000,27.0452,27.2133,26.7837,26.7837,686998.9137132,0
+GPC.US,D,20100104,000000,27.0235,27.0855,26.8319,26.9036,1186119.1237253,0
+GPC.US,D,20100105,000000,26.8574,26.9213,26.4938,26.8712,1336160.4092472,0
+GPC.US,D,20100106,000000,26.8132,26.9842,26.7611,26.827,930474.91652212,0
+GPC.US,D,20100107,000000,26.8427,27.0148,26.7317,26.9705,1067604.2721136,0
+GPC.US,D,20100108,000000,26.8132,27.0148,26.7611,26.9793,1119176.7036141,0
+GPC.US,D,20100111,000000,27.0924,27.2909,26.9036,27.285,729192.87463624,0
+GPC.US,D,20100112,000000,27.1857,27.3675,27.0805,27.1729,941443.59641967,0
+GPC.US,D,20100113,000000,27.2703,27.4669,27.0805,27.3056,1345609.0810039,0
+GPC.US,D,20100114,000000,27.2761,27.5101,27.1061,27.4865,992413.72215082,0
+GPC.US,D,20100115,000000,27.4453,27.5101,27.3588,27.3675,1533708.5623265,0
+GPC.US,D,20100119,000000,27.405,27.6871,27.2409,27.5867,1443581.4397289,0
+GPC.US,D,20100120,000000,27.4727,27.4954,27.054,27.0855,1401192.1363942,0
+GPC.US,D,20100121,000000,27.1494,27.4197,26.88,26.9213,1281979.3426241,0
+GPC.US,D,20100122,000000,26.942,27.1729,26.8643,26.8879,1282188.9287532,0
+GPC.US,D,20100125,000000,26.8132,27.3912,26.8132,27.0235,1238037.4740798,0
+GPC.US,D,20100126,000000,27.0235,27.1337,26.8879,26.999,833498.60061498,0
+GPC.US,D,20100127,000000,26.9705,27.112,26.6559,26.8506,1083038.3574531,0
+GPC.US,D,20100128,000000,26.9126,26.9126,26.6343,26.7837,1251071.4930175,0
+GPC.US,D,20100129,000000,26.8574,26.9488,26.5733,26.5872,1464794.4047473,0
+GPC.US,D,20100201,000000,26.707,26.8879,26.6127,26.8574,963753.32768703,0
+GPC.US,D,20100202,000000,26.9548,27.6211,26.8574,27.6153,1422541.4341375,0
+GPC.US,D,20100203,000000,27.5612,27.7617,27.3675,27.3833,1154386.1559112,0
+GPC.US,D,20100204,000000,27.1809,27.285,26.707,26.707,1153697.3704283,0
+GPC.US,D,20100205,000000,26.6559,26.8319,26.1695,26.601,994250.14430229,0
+GPC.US,D,20100208,000000,26.6275,26.6559,26.0653,26.081,994447.52153076,0
+GPC.US,D,20100209,000000,26.2893,26.6402,26.1695,26.5066,871031.81368431,0
+GPC.US,D,20100210,000000,26.4938,26.6481,26.2589,26.4682,711150.15417401,0
+GPC.US,D,20100211,000000,26.3788,26.7837,26.199,26.7454,775657.91599799,0
+GPC.US,D,20100212,000000,26.4801,26.9793,26.3532,26.9488,1143629.0969596,0
+GPC.US,D,20100216,000000,29.7757,29.7757,27.6595,28.7505,3185258.4519077,0
+GPC.US,D,20100217,000000,28.7505,28.9972,28.5902,28.7171,1513450.9437901,0
+GPC.US,D,20100218,000000,28.5902,28.6877,28.3711,28.668,1063905.9926008,0
+GPC.US,D,20100219,000000,28.5323,28.9775,28.4576,28.95,1093613.3003021,0
+GPC.US,D,20100222,000000,29.004,29.004,28.5755,28.7004,741812.80835753,0
+GPC.US,D,20100223,000000,28.6877,28.8203,28.1018,28.143,1306013.5811196,0
+GPC.US,D,20100224,000000,28.2295,28.495,28.2227,28.491,930943.94179183,0
+GPC.US,D,20100225,000000,28.2581,28.491,28.0468,28.434,1231380.5709568,0
+GPC.US,D,20100226,000000,28.5402,28.5678,28.2512,28.4793,719719.78507811,0
+GPC.US,D,20100301,000000,28.5598,28.9058,28.3377,28.7947,769429.34180889,0
+GPC.US,D,20100302,000000,28.9422,28.9854,28.6601,28.8861,1095237.0840993,0
+GPC.US,D,20100303,000000,28.7662,28.8124,28.4036,28.4409,854527.41471409,0
+GPC.US,D,20100304,000000,28.5245,28.6532,28.1805,28.3711,1068577.9319469,0
+GPC.US,D,20100305,000000,28.5539,28.6168,28.2994,28.5008,868543.23275217,0
+GPC.US,D,20100308,000000,28.605,28.7004,28.3967,28.5598,755778.7733843,0
+GPC.US,D,20100309,000000,28.5972,28.723,28.491,28.6168,601831.65703719,0
+GPC.US,D,20100310,000000,28.5755,28.7505,28.5156,28.6306,748578.57417876,0
+GPC.US,D,20100311,000000,28.6384,28.8704,28.4636,28.8576,852221.96729289,0
+GPC.US,D,20100312,000000,28.8773,28.8773,28.5245,28.7574,669980.72350391,0
+GPC.US,D,20100315,000000,28.7899,28.8625,28.4793,28.5755,860716.30997583,0
+GPC.US,D,20100316,000000,28.5598,28.9058,28.5245,28.8998,832275.67572519,0
+GPC.US,D,20100317,000000,28.9362,29.2301,28.8773,29.1132,742115.99605899,0
+GPC.US,D,20100318,000000,29.1977,29.3786,29.009,29.2243,789713.41296345,0
+GPC.US,D,20100319,000000,29.4562,29.4856,29.1603,29.352,1574615.5016309,0
+GPC.US,D,20100322,000000,30.3959,30.7821,30.1688,30.2484,2036662.3671678,0
+GPC.US,D,20100323,000000,30.4401,30.4401,30.0774,30.3959,1111737.4134359,0
+GPC.US,D,20100324,000000,30.3094,30.3271,29.8092,29.9004,913055.86740553,0
+GPC.US,D,20100325,000000,30.1462,30.1609,29.8092,29.8454,945439.97659197,0
+GPC.US,D,20100326,000000,29.9654,29.9889,29.4799,29.5476,882942.61375487,0
+GPC.US,D,20100329,000000,29.6273,29.7609,29.5142,29.6744,749835.07354555,0
+GPC.US,D,20100330,000000,29.6676,30.0686,29.6538,30.0342,943059.24094961,0
+GPC.US,D,20100331,000000,29.9064,30.0558,29.7757,29.8002,966769.94357575,0
+GPC.US,D,20100401,000000,29.8887,30.2416,29.8297,30.101,927986.33558998,0
+GPC.US,D,20100405,000000,30.1088,30.4224,30.0283,30.3723,711943.73272147,0
+GPC.US,D,20100406,000000,30.1816,30.3329,30.0843,30.2601,856945.79446703,0
+GPC.US,D,20100407,000000,30.2337,30.5364,30.1305,30.3005,985187.07032702,0
+GPC.US,D,20100408,000000,30.2828,30.3723,30.1158,30.3329,785117.77924699,0
+GPC.US,D,20100409,000000,30.3418,30.6297,30.2337,30.5158,875240.832211,0
+GPC.US,D,20100412,000000,30.6131,30.6849,30.4224,30.4932,917565.02140849,0
+GPC.US,D,20100413,000000,30.4804,30.5305,30.2946,30.5001,1393659.2446437,0
+GPC.US,D,20100414,000000,30.6297,31.595,30.5305,31.4898,2548933.598083,0
+GPC.US,D,20100415,000000,31.4239,32.0452,31.1291,32.0452,2819659.8673213,0
+GPC.US,D,20100416,000000,31.942,31.9753,30.0558,30.1158,3627561.4901474,0
+GPC.US,D,20100419,000000,30.0342,30.3596,29.7815,30.2828,1564312.2068231,0
+GPC.US,D,20100420,000000,30.445,30.5227,30.2267,30.3801,1262435.9447805,0
+GPC.US,D,20100421,000000,30.3271,30.4401,30.1365,30.4096,1041390.7448378,0
+GPC.US,D,20100422,000000,30.2337,30.3801,29.8671,30.3271,1983132.441917,0
+GPC.US,D,20100423,000000,30.331,30.5335,30.0783,30.5275,1023973.730538,0
+GPC.US,D,20100426,000000,30.5974,30.8775,30.4518,30.4518,0,0
+GPC.US,D,20100427,000000,30.2601,30.3596,29.6823,29.7403,1420410.9809601,0
+GPC.US,D,20100428,000000,29.8818,30.2267,29.6823,30.0686,1716168.5489202,0
+GPC.US,D,20100429,000000,30.4932,30.6573,30.2209,30.5079,1571596.8509253,0
+GPC.US,D,20100430,000000,30.5512,30.6445,30.1973,30.1973,1639821.2056133,0
+GPC.US,D,20100503,000000,30.4665,30.8312,30.2544,30.7192,1185400.833399,0
+GPC.US,D,20100504,000000,30.3005,30.3005,29.5978,29.7609,1280210.0694266,0
+GPC.US,D,20100505,000000,29.5898,29.8454,29.2448,29.4562,1634406.5581395,0
+GPC.US,D,20100506,000000,29.3707,29.6056,26.8132,28.4478,2896007.2106283,0
+GPC.US,D,20100507,000000,28.3298,28.5678,27.6153,28.0025,3119943.8852272,0
+GPC.US,D,20100510,000000,29.3442,30.0342,28.9893,30.0165,2138752.177664,0
+GPC.US,D,20100511,000000,29.6538,30.3673,29.6538,30.0036,2016669.274814,0
+GPC.US,D,20100512,000000,30.1609,30.2337,29.8092,30.2062,1156472.8605275,0
+GPC.US,D,20100513,000000,30.1541,30.1816,29.5614,29.6341,904214.58846019,0
+GPC.US,D,20100514,000000,29.4012,29.6273,28.8291,29.1053,1657284.0032908,0
+GPC.US,D,20100517,000000,29.1162,29.2724,28.5835,29.1426,1258958.4428892,0
+GPC.US,D,20100518,000000,29.36,29.5476,28.7662,28.8861,1215466.2688552,0
+GPC.US,D,20100519,000000,28.7819,28.9138,28.2758,28.7741,1543673.0601389,0
+GPC.US,D,20100520,000000,28.1176,28.434,27.7932,27.8344,1995456.3097955,0
+GPC.US,D,20100521,000000,27.2624,28.1018,27.1857,27.7528,4678092.6319984,0
+GPC.US,D,20100524,000000,27.6153,27.9179,27.5327,27.6291,1367139.4774413,0
+GPC.US,D,20100525,000000,27.0668,28.0969,26.8368,28.0526,2415487.2608784,0
+GPC.US,D,20100526,000000,28.2512,28.605,27.9554,28.1176,1756967.6429348,0
+GPC.US,D,20100527,000000,28.605,28.8861,28.4036,28.8861,1003351.8797965,0
+GPC.US,D,20100528,000000,28.8861,28.9579,28.4861,28.6532,1407605.878911,0
+GPC.US,D,20100601,000000,28.3574,28.9362,28.1725,28.1805,1291929.596719,0
+GPC.US,D,20100602,000000,28.3661,28.9628,28.0605,28.9628,1021864.6429368,0
+GPC.US,D,20100603,000000,28.7574,29.064,28.1578,28.5539,1902243.3875384,0
+GPC.US,D,20100604,000000,28.0743,28.2581,27.7794,27.8738,2003019.7237978,0
+GPC.US,D,20100607,000000,27.8993,28.0025,27.4954,27.5042,1498824.6807155,0
+GPC.US,D,20100608,000000,27.5916,27.9269,27.2761,27.861,1618427.1419007,0
+GPC.US,D,20100609,000000,27.5799,28.0468,27.4954,27.6595,1342898.7050418,0
+GPC.US,D,20100610,000000,28.0468,28.5008,28.0388,28.4733,1223929.0718779,0
+GPC.US,D,20100611,000000,28.2295,28.8203,28.201,28.7741,1095276.7630266,0
+GPC.US,D,20100614,000000,29.1053,29.2381,28.7436,28.7899,843054.10025303,0
+GPC.US,D,20100615,000000,28.9285,29.3442,28.8016,29.3098,1151130.4490498,0
+GPC.US,D,20100616,000000,29.1349,29.36,28.8861,29.2125,1061199.6862723,0
+GPC.US,D,20100617,000000,29.2568,29.4218,28.8773,29.3314,838571.39886831,0
+GPC.US,D,20100618,000000,29.4642,29.5614,29.3235,29.409,1052172.2215908,0
+GPC.US,D,20100621,000000,29.7472,29.8092,29.1908,29.3864,736283.19373521,0
+GPC.US,D,20100622,000000,29.4159,29.6341,28.6601,28.7082,846119.55174466,0
+GPC.US,D,20100623,000000,28.6877,28.9628,28.3574,28.7899,931262.3906192,0
+GPC.US,D,20100624,000000,28.5402,28.6463,28.1952,28.3082,827510.13480688,0
+GPC.US,D,20100625,000000,28.3082,28.6099,28.15,28.4793,1324621.9806489,0
+GPC.US,D,20100628,000000,28.5835,28.8931,28.3809,28.6807,913954.23901758,0
+GPC.US,D,20100629,000000,28.3171,28.3661,27.8217,28.143,1531618.8054849,0
+GPC.US,D,20100630,000000,28.0497,28.3986,27.7273,27.8335,1338091.4503793,0
+GPC.US,D,20100701,000000,27.8,28.201,27.3833,28.1224,2137119.2371915,0
+GPC.US,D,20100702,000000,28.1805,28.3298,27.8147,27.9052,1086924.8575188,0
+GPC.US,D,20100706,000000,28.1952,28.3377,27.5682,27.8275,1325300.5920478,0
+GPC.US,D,20100707,000000,27.8413,28.3967,27.7273,28.3574,1532409.3318071,0
+GPC.US,D,20100708,000000,28.5156,28.8704,28.491,28.8439,1625791.1438577,0
+GPC.US,D,20100709,000000,28.8861,29.123,28.7741,29.009,1003967.411875,0
+GPC.US,D,20100712,000000,28.4409,28.8439,28.3967,28.7899,1039962.3034524,0
+GPC.US,D,20100713,000000,28.9854,29.8454,28.9422,29.4799,1597026.9737377,0
+GPC.US,D,20100714,000000,29.4493,29.6823,29.2243,29.5545,1241193.4749185,0
+GPC.US,D,20100715,000000,29.5005,29.8602,29.1516,29.7403,1649651.4055178,0
+GPC.US,D,20100716,000000,30.0096,30.6504,29.6892,30.5001,3892230.1098069,0
+GPC.US,D,20100719,000000,30.5512,30.8038,29.9575,30.1688,2088545.1082286,0
+GPC.US,D,20100720,000000,29.9004,30.5364,29.7127,30.5364,1254560.1864012,0
+GPC.US,D,20100721,000000,30.7065,30.7251,29.8169,29.9654,1697196.9345941,0
+GPC.US,D,20100722,000000,30.1747,30.6996,29.9281,30.0922,2464858.0206139,0
+GPC.US,D,20100723,000000,30.0193,30.4568,29.8092,30.4096,1887460.4435711,0
+GPC.US,D,20100726,000000,30.4804,30.9247,30.3959,30.7566,1659509.0754489,0
+GPC.US,D,20100727,000000,30.8391,31.0319,30.3596,30.4037,1241463.088143,0
+GPC.US,D,20100728,000000,30.3959,30.6052,30.2416,30.3005,1154253.8928199,0
+GPC.US,D,20100729,000000,30.5433,30.8686,29.8818,30.1235,1487319.8265943,0
+GPC.US,D,20100730,000000,29.8376,30.3329,29.6892,30.2209,1147060.8154731,0
+GPC.US,D,20100802,000000,30.565,31.0171,30.4096,30.8775,1175591.9990709,0
+GPC.US,D,20100803,000000,30.7251,31.0013,30.5079,30.91,1470288.4100758,0
+GPC.US,D,20100804,000000,30.8775,31.1782,30.8391,31.0721,1515910.0198789,0
+GPC.US,D,20100805,000000,30.8903,31.1291,30.7251,31.1291,1137824.7820709,0
+GPC.US,D,20100806,000000,30.9316,31.0779,30.5158,31.0171,1065497.2193292,0
+GPC.US,D,20100809,000000,31.2254,31.4112,31.1851,31.3846,1066564.4807348,0
+GPC.US,D,20100810,000000,31.0869,31.1379,30.7251,31.0171,1059122.1383314,0
+GPC.US,D,20100811,000000,30.6297,30.6297,30.0479,30.2946,1751305.7652212,0
+GPC.US,D,20100812,000000,29.9889,30.2671,29.6892,30.0342,1683239.1088345,0
+GPC.US,D,20100813,000000,29.6538,29.8454,29.4012,29.641,1350541.4768988,0
+GPC.US,D,20100816,000000,29.4642,29.8297,29.352,29.7815,910260.02913835,0
+GPC.US,D,20100817,000000,29.9496,30.5865,29.8092,30.388,1285633.8735759,0
+GPC.US,D,20100818,000000,30.3005,30.9885,30.1609,30.7763,1114138.4972461,0
+GPC.US,D,20100819,000000,30.621,30.7763,30.0096,30.2484,984098.44334526,0
+GPC.US,D,20100820,000000,29.9889,30.388,29.9889,30.3094,1363715.898195,0
+GPC.US,D,20100823,000000,29.7304,30.5865,29.6538,30.1365,1467468.1540072,0
+GPC.US,D,20100824,000000,29.8818,30.2416,29.5831,30.04,1814040.1842142,0
+GPC.US,D,20100825,000000,29.9348,30.2209,29.5545,30.1365,3096320.6797229,0
+GPC.US,D,20100826,000000,30.2209,30.4037,29.8297,29.9133,1221854.5761621,0
+GPC.US,D,20100827,000000,30.0843,30.3516,29.6892,30.2897,1038183.8735793,0
+GPC.US,D,20100830,000000,30.2416,30.3005,29.7757,29.7865,715692.88265399,0
+GPC.US,D,20100831,000000,29.7216,29.9221,29.5142,29.5841,1845395.6935141,0
+GPC.US,D,20100901,000000,29.9733,30.5865,29.8818,30.5433,1472745.4513478,0
+GPC.US,D,20100902,000000,30.4725,30.9817,30.4725,30.8628,824024.49364846,0
+GPC.US,D,20100903,000000,31.2185,31.4309,30.7251,31.0013,1312153.6407784,0
+GPC.US,D,20100907,000000,30.8106,30.8312,30.04,30.1462,1609230.7874257,0
+GPC.US,D,20100908,000000,30.0774,30.0774,29.6213,29.8002,1858752.2309128,0
+GPC.US,D,20100909,000000,30.1462,30.1973,29.8248,30.0686,1440637.0598362,0
+GPC.US,D,20100910,000000,30.1402,30.1973,30.0036,30.101,785336.52205174,0
+GPC.US,D,20100913,000000,30.3596,30.6906,30.2544,30.6504,1119030.1968054,0
+GPC.US,D,20100914,000000,30.6996,30.7566,30.4096,30.4665,1397918.1161818,0
+GPC.US,D,20100915,000000,30.3516,30.7428,30.2897,30.6906,919250.86711763,0
+GPC.US,D,20100916,000000,30.5797,30.7968,30.3466,30.558,898087.75511049,0
+GPC.US,D,20100917,000000,31.0642,31.0642,30.5797,30.6759,1350000.2156331,0
+GPC.US,D,20100920,000000,30.8312,31.2982,30.7496,31.2588,724657.26801502,0
+GPC.US,D,20100921,000000,31.3395,31.4456,31.0779,31.306,992503.2540895,0
+GPC.US,D,20100922,000000,31.3788,31.646,31.1221,31.1782,716477.30452589,0
+GPC.US,D,20100923,000000,31.0386,31.3325,30.91,30.9944,687985.79985555,0
+GPC.US,D,20100924,000000,31.3237,31.707,31.2343,31.6638,677214.49718646,0
+GPC.US,D,20100927,000000,31.7365,31.7365,31.4112,31.4751,725378.61056649,0
+GPC.US,D,20100928,000000,31.5429,31.935,31.1585,31.8977,816146.7004524,0
+GPC.US,D,20100929,000000,31.7365,31.8044,31.2913,31.6932,1043881.3605867,0
+GPC.US,D,20100930,000000,31.7375,31.9783,31.31,31.4594,1209993.6291029,0
+GPC.US,D,20101001,000000,31.6992,31.6992,31.2185,31.4309,982842.96138685,0
+GPC.US,D,20101004,000000,31.4171,31.537,31.1379,31.3472,1052725.6917573,0
+GPC.US,D,20101005,000000,31.5508,31.651,31.3699,31.5242,1858726.795703,0
+GPC.US,D,20101006,000000,31.5242,31.646,31.4052,31.5508,1139958.2874734,0
+GPC.US,D,20101007,000000,31.6107,31.7238,31.3699,31.5242,786840.25165832,0
+GPC.US,D,20101008,000000,31.6176,31.8201,31.4671,31.764,864762.54315944,0
+GPC.US,D,20101011,000000,31.8131,31.9891,31.6785,31.7906,1277466.1189875,0
+GPC.US,D,20101012,000000,31.7365,31.9891,31.4309,31.9096,1507500.1220926,0
+GPC.US,D,20101013,000000,32.1159,32.3911,31.9183,32.2369,1818079.2955391,0
+GPC.US,D,20101014,000000,32.1907,32.3106,31.9183,32.1317,1313056.082024,0
+GPC.US,D,20101015,000000,32.7105,34.1722,32.7018,33.6552,6491075.728891,0
+GPC.US,D,20101018,000000,33.8683,34.0149,33.2167,33.8379,2079022.1656591,0
+GPC.US,D,20101019,000000,33.2983,33.7691,33.1175,33.3289,1791036.580422,0
+GPC.US,D,20101020,000000,33.3661,33.7691,33.2542,33.6011,1363342.5093142,0
+GPC.US,D,20101021,000000,33.7604,33.9245,33.2237,33.5696,1053308.6667671,0
+GPC.US,D,20101022,000000,33.5696,33.7417,33.3209,33.5057,829077.9611423,0
+GPC.US,D,20101025,000000,33.7741,33.9165,33.5362,33.6345,1378174.2888845,0
+GPC.US,D,20101026,000000,33.55,33.7417,33.3799,33.489,861907.6952054,0
+GPC.US,D,20101027,000000,33.3445,33.3445,32.9563,33.3022,750309.18585724,0
+GPC.US,D,20101028,000000,33.489,33.6345,33.3957,33.5833,1178993.1953325,0
+GPC.US,D,20101029,000000,33.6119,33.9668,33.4438,33.7711,1447753.8315534,0
+GPC.US,D,20101101,000000,33.9735,34.1387,33.3072,33.4713,1050214.7278404,0
+GPC.US,D,20101102,000000,33.7337,33.9815,33.6404,33.719,1312251.3119842,0
+GPC.US,D,20101103,000000,33.6757,33.8379,33.2983,33.6059,1157074.1488886,0
+GPC.US,D,20101104,000000,33.9873,34.237,32.9759,33.5833,2555595.588248,0
+GPC.US,D,20101105,000000,33.5912,34.1004,33.5912,34.0355,968377.44883854,0
+GPC.US,D,20101108,000000,33.9658,34.07,33.6964,33.9509,808475.44116035,0
+GPC.US,D,20101109,000000,34.01,34.0207,33.2983,33.493,1079707.3623706,0
+GPC.US,D,20101110,000000,33.4339,33.5214,33.0438,33.5146,892097.25448562,0
+GPC.US,D,20101111,000000,33.2462,33.6188,33.1647,33.5833,761749.94324969,0
+GPC.US,D,20101112,000000,33.4104,33.4802,33.1253,33.2315,884395.47294174,0
+GPC.US,D,20101115,000000,33.2983,33.8232,33.2983,33.493,1052201.7264342,0
+GPC.US,D,20101116,000000,33.2836,33.5214,32.8934,33.0831,1155217.3785692,0
+GPC.US,D,20101117,000000,33.0968,33.3072,32.9632,33.2462,882336.23835195,0
+GPC.US,D,20101118,000000,33.543,33.7417,33.2767,33.5146,859715.18011596,0
+GPC.US,D,20101119,000000,33.5214,33.6059,33.3799,33.5833,1008511.1577634,0
+GPC.US,D,20101122,000000,33.4408,33.9342,33.3592,33.831,1168013.3239426,0
+GPC.US,D,20101123,000000,33.489,33.6345,33.1745,33.5696,1174249.0199905,0
+GPC.US,D,20101124,000000,33.8468,34.4611,33.7741,34.4611,1280431.8644565,0
+GPC.US,D,20101126,000000,34.2586,34.3343,33.9078,34.2438,483819.40517219,0
+GPC.US,D,20101129,000000,34.0355,34.2203,33.6345,34.0924,868190.1920394,0
+GPC.US,D,20101130,000000,33.8281,34.1722,33.603,33.9648,1970592.8834587,0
+GPC.US,D,20101201,000000,34.3923,34.3923,33.9293,34.2291,1953995.9003247,0
+GPC.US,D,20101202,000000,34.237,35.093,34.0355,34.9938,2598261.6266659,0
+GPC.US,D,20101203,000000,34.8522,35.4136,34.8522,35.3191,1593713.2745979,0
+GPC.US,D,20101206,000000,35.2798,35.7261,35.2012,35.6554,1426472.7001726,0
+GPC.US,D,20101207,000000,36.0199,36.2942,35.7123,35.9128,4261343.8403952,0
+GPC.US,D,20101208,000000,35.8538,36.0269,35.5285,35.9334,2108845.4579174,0
+GPC.US,D,20101209,000000,36.0946,36.0946,35.5039,35.5462,1444105.4050519,0
+GPC.US,D,20101210,000000,35.6612,35.9197,35.6091,35.6681,1264209.2876115,0
+GPC.US,D,20101213,000000,35.8538,36.0386,35.6003,35.8775,1045955.8563025,0
+GPC.US,D,20101214,000000,35.847,36.0896,35.7663,35.8066,985668.30449746,0
+GPC.US,D,20101215,000000,35.7586,36.0592,35.7123,35.8401,918120.5263917,0
+GPC.US,D,20101216,000000,35.9354,36.1625,35.8066,36.1438,925467.23240601,0
+GPC.US,D,20101217,000000,36.1871,36.2598,36.0269,36.0672,2022086.9745129,0
+GPC.US,D,20101220,000000,36.1232,36.1723,35.8705,36.0199,855071.72820497,0
+GPC.US,D,20101221,000000,36.0749,36.3719,35.9904,36.2735,786242.01552255,0
+GPC.US,D,20101222,000000,36.2234,36.4112,36.1183,36.3344,530932.53568103,0
+GPC.US,D,20101223,000000,36.3157,36.3482,35.9827,36.0121,566711.73667882,0
+GPC.US,D,20101227,000000,35.9827,36.2667,35.789,36.2293,595523.72499333,0
+GPC.US,D,20101228,000000,36.2018,36.3227,35.9679,36.1871,539807.38910338,0
+GPC.US,D,20101229,000000,36.2332,36.3856,36.1497,36.2116,464748.08482346,0
+GPC.US,D,20101230,000000,36.2254,36.3993,36.133,36.248,598078.4374711,0
+GPC.US,D,20101231,000000,36.1585,36.3315,36.0759,36.2215,540214.35246105,0
+GPC.US,D,20110103,000000,36.5556,36.9576,36.5261,36.8928,1192107.5895334,0
+GPC.US,D,20110104,000000,36.9016,36.9703,36.1801,36.4052,1894461.2307314,0
+GPC.US,D,20110105,000000,36.245,36.5055,36.0809,36.3227,1003519.7521816,0
+GPC.US,D,20110106,000000,36.2087,36.3482,35.8862,35.9079,948399.61761061,0
+GPC.US,D,20110107,000000,35.9827,36.3296,35.7939,35.9679,1053700.3689988,0
+GPC.US,D,20110110,000000,35.7419,36.6323,35.7123,36.5193,1225824.5037162,0
+GPC.US,D,20110111,000000,36.6244,36.6913,36.1546,36.3482,1156787.2397214,0
+GPC.US,D,20110112,000000,36.589,36.7099,36.2372,36.3482,740077.10963707,0
+GPC.US,D,20110113,000000,36.1183,36.4112,35.9197,36.0199,886403.83711184,0
+GPC.US,D,20110114,000000,36.0465,36.1871,35.9334,36.0896,762176.23736684,0
+GPC.US,D,20110118,000000,36.0219,36.1349,35.7409,36.0141,1349510.8421955,0
+GPC.US,D,20110119,000000,35.9089,36.0691,35.7123,35.9197,1107478.5418979,0
+GPC.US,D,20110120,000000,35.8008,36.2165,35.6003,35.6464,1012930.7798277,0
+GPC.US,D,20110121,000000,35.789,35.7939,35.4745,35.6229,777194.20267319,0
+GPC.US,D,20110124,000000,35.6464,36.2018,35.6317,36.1036,1074055.658741,0
+GPC.US,D,20110125,000000,36.1183,36.2293,35.8283,36.0896,685948.94825042,0
+GPC.US,D,20110126,000000,36.0946,36.5478,36.0386,36.2794,918522.4027074,0
+GPC.US,D,20110127,000000,36.2942,36.7807,36.1871,36.6038,1166296.9559816,0
+GPC.US,D,20110128,000000,36.6913,37.0952,36.1654,36.2863,1816970.3203894,0
+GPC.US,D,20110131,000000,36.3836,36.8534,36.302,36.5144,1827054.8723924,0
+GPC.US,D,20110201,000000,36.6972,37.5356,36.6972,37.2731,1193551.2920447,0
+GPC.US,D,20110202,000000,37.169,37.2534,36.5831,36.6038,975215.45065576,0
+GPC.US,D,20110203,000000,36.5114,36.7099,36.3335,36.645,860967.60984918,0
+GPC.US,D,20110204,000000,36.5979,37.1159,36.5645,37.0902,696313.28756183,0
+GPC.US,D,20110207,000000,37.0855,37.4785,37.0775,37.4727,872310.69603579,0
+GPC.US,D,20110208,000000,37.5356,37.8963,37.4648,37.8963,931486.22046592,0
+GPC.US,D,20110209,000000,37.7391,37.9238,37.5356,37.6889,861991.12269372,0
+GPC.US,D,20110210,000000,37.5591,37.8983,37.3439,37.8983,898136.59071341,0
+GPC.US,D,20110211,000000,37.6978,38.147,37.5916,38.1263,872932.33256463,0
+GPC.US,D,20110214,000000,38.1921,38.3052,37.5356,37.9876,929275.39202539,0
+GPC.US,D,20110215,000000,37.8472,37.9681,37.508,37.9681,1091582.5531474,0
+GPC.US,D,20110216,000000,38.0801,38.2668,37.9307,38.0948,778078.33056772,0
+GPC.US,D,20110217,000000,37.9739,38.3259,37.8039,38.1921,684605.96917011,0
+GPC.US,D,20110218,000000,38.313,39.004,38.3052,38.9824,1803341.1175411,0
+GPC.US,D,20110222,000000,39.2831,39.2968,36.4761,37.0952,3483389.6336514,0
+GPC.US,D,20110223,000000,37.1483,37.3518,36.2794,36.5714,1597953.8327848,0
+GPC.US,D,20110224,000000,36.4112,36.8427,36.1408,36.5341,1880258.2095488,0
+GPC.US,D,20110225,000000,36.6913,37.1012,36.6038,36.9271,1134070.5450964,0
+GPC.US,D,20110228,000000,37.1139,37.5277,37.0678,37.1749,1107280.147261,0
+GPC.US,D,20110301,000000,37.3655,37.8707,36.7758,36.7826,1698040.3661529,0
+GPC.US,D,20110302,000000,36.8279,37.6299,36.7984,37.2515,1401385.443989,0
+GPC.US,D,20110303,000000,37.5356,38.1381,37.5356,38.0182,1183879.8078497,0
+GPC.US,D,20110304,000000,37.9866,37.9866,36.8504,37.2044,1472371.0450587,0
+GPC.US,D,20110307,000000,37.3881,37.3881,36.5114,36.7512,1744256.1424581,0
+GPC.US,D,20110308,000000,36.7601,37.6299,36.7601,37.4362,1007743.0144258,0
+GPC.US,D,20110309,000000,37.5424,37.7498,37.2299,37.5356,804721.20418587,0
+GPC.US,D,20110310,000000,37.2368,37.3016,36.9419,37.0755,958359.02838114,0
+GPC.US,D,20110311,000000,36.8878,37.2446,36.5645,36.9842,1190738.1578349,0
+GPC.US,D,20110314,000000,36.7984,37.0549,36.3463,36.704,1473206.3373504,0
+GPC.US,D,20110315,000000,35.847,36.8072,35.4793,36.6186,1380480.753714,0
+GPC.US,D,20110316,000000,36.5193,36.8072,36.0279,36.1143,1422412.2232714,0
+GPC.US,D,20110317,000000,36.6893,36.8417,36.2893,36.4426,949926.74761026,0
+GPC.US,D,20110318,000000,36.9842,37.0549,36.654,36.8367,1383347.8105688,0
+GPC.US,D,20110321,000000,37.3016,37.7135,37.2083,37.6073,395372.02383337,0
+GPC.US,D,20110322,000000,37.5631,37.6142,37.1139,37.2151,799354.37490662,0
+GPC.US,D,20110323,000000,37.1012,37.3508,36.7512,37.2672,740765.89511992,0
+GPC.US,D,20110324,000000,37.4285,37.5631,37.1897,37.4432,832878.99890292,0
+GPC.US,D,20110325,000000,37.5847,37.9779,37.4648,37.5591,588702.00171043,0
+GPC.US,D,20110328,000000,37.6142,37.851,37.3153,37.337,765167.4180457,0
+GPC.US,D,20110329,000000,37.2515,37.6643,37.1375,37.6211,1044708.5136111,0
+GPC.US,D,20110330,000000,37.857,38.1853,37.8353,38.0861,1237334.4448794,0
+GPC.US,D,20110331,000000,38.0841,38.2433,37.9287,38.1705,989615.84906685,0
+GPC.US,D,20110401,000000,38.3415,38.7464,37.7852,38.489,836903.86651026,0
+GPC.US,D,20110404,000000,38.4378,38.7818,38.2207,38.7818,1020731.2499857,0
+GPC.US,D,20110405,000000,38.718,38.8389,38.4555,38.4978,1185879.0153443,0
+GPC.US,D,20110406,000000,38.7524,38.95,38.4044,38.4467,908850.91851242,0
+GPC.US,D,20110407,000000,38.3622,38.6895,38.0476,38.3415,711238.66870431,0
+GPC.US,D,20110408,000000,38.489,38.489,37.7194,37.8983,763836.64786613,0
+GPC.US,D,20110411,000000,37.9866,38.605,37.9779,38.597,1054909.0501711,0
+GPC.US,D,20110412,000000,38.5961,38.6728,38.256,38.3779,1211648.9525603,0
+GPC.US,D,20110413,000000,38.3819,38.5686,38.0319,38.1783,1274249.0736451,0
+GPC.US,D,20110414,000000,37.9504,38.4634,37.8796,38.432,1435327.205427,0
+GPC.US,D,20110415,000000,38.2207,38.2295,36.7168,37.1012,4418798.9808853,0
+GPC.US,D,20110418,000000,36.7984,37.0245,36.4112,36.8721,2253206.5523747,0
+GPC.US,D,20110419,000000,36.9114,37.1542,36.704,36.8072,1030949.0824884,0
+GPC.US,D,20110420,000000,37.2044,37.7135,37.167,37.6142,1106254.5995997,0
+GPC.US,D,20110421,000000,36.9733,37.4157,36.5556,37.2083,1552542.8265194,0
+GPC.US,D,20110425,000000,37.1591,37.279,36.9596,37.0618,1008982.2178499,0
+GPC.US,D,20110426,000000,37.2299,37.6781,37.2221,37.4785,822369.17019115,0
+GPC.US,D,20110427,000000,37.5926,37.7852,37.4855,37.7498,777127.05371917,0
+GPC.US,D,20110428,000000,37.7135,38.254,37.6781,38.2413,1092142.1277642,0
+GPC.US,D,20110429,000000,38.3729,38.4114,38.1194,38.2147,921027.26217385,0
+GPC.US,D,20110502,000000,38.432,38.597,38.1145,38.3052,935089.88099807,0
+GPC.US,D,20110503,000000,38.194,38.2492,37.8423,38.0192,1255142.1440027,0
+GPC.US,D,20110504,000000,38.0713,38.2127,37.6919,37.8275,2151374.1462021,0
+GPC.US,D,20110505,000000,37.7754,38.1085,37.4678,37.7715,1080413.4437962,0
+GPC.US,D,20110506,000000,38.1921,38.4634,37.9504,38.146,1000595.7204567,0
+GPC.US,D,20110509,000000,38.1528,38.6974,37.9572,38.6826,1188206.8457502,0
+GPC.US,D,20110510,000000,38.7818,39.3558,38.6826,39.292,981433.85076093,0
+GPC.US,D,20110511,000000,39.229,39.3274,38.9411,39.2526,1155820.701747,0
+GPC.US,D,20110512,000000,39.2094,39.806,39.0443,39.7776,1070652.4276625,0
+GPC.US,D,20110513,000000,39.8414,39.8414,39.3667,39.4807,762722.58567452,0
+GPC.US,D,20110516,000000,39.462,39.467,39.1819,39.3058,973423.79447363,0
+GPC.US,D,20110517,000000,39.1456,39.4935,38.8468,39.118,929451.40367758,0
+GPC.US,D,20110518,000000,39.1701,39.4876,38.9824,39.407,1055890.8492715,0
+GPC.US,D,20110519,000000,39.407,39.4738,38.7524,39.3215,2183561.8955686,0
+GPC.US,D,20110520,000000,39.3598,39.3598,38.5893,38.7259,1483905.4040234,0
+GPC.US,D,20110523,000000,38.0713,38.4781,38.0241,38.3553,1533315.8426863,0
+GPC.US,D,20110524,000000,38.489,38.489,38.1331,38.3336,1169439.7305113,0
+GPC.US,D,20110525,000000,38.2,38.313,37.8128,38.1194,1478487.7043245,0
+GPC.US,D,20110526,000000,38.0319,38.2982,37.799,38.205,1308232.5488273,0
+GPC.US,D,20110527,000000,38.3652,38.486,38.2079,38.3298,615453.73802674,0
+GPC.US,D,20110531,000000,38.5567,39.0021,38.5273,38.9932,1537548.2616061,0
+GPC.US,D,20110601,000000,38.8556,38.946,37.4678,37.4737,1787134.8192304,0
+GPC.US,D,20110602,000000,37.5384,37.6191,36.998,37.1817,1743434.0764756,0
+GPC.US,D,20110603,000000,36.7482,37.0608,36.5271,36.7629,1419624.5242713,0
+GPC.US,D,20110606,000000,36.649,36.8938,36.5055,36.6637,1239005.0294627,0
+GPC.US,D,20110607,000000,36.8357,36.8771,36.306,36.3542,1690795.400978,0
+GPC.US,D,20110608,000000,36.4908,36.4976,36.133,36.2558,1434887.6850007,0
+GPC.US,D,20110609,000000,36.3856,36.5841,36.2116,36.4495,1003574.6922349,0
+GPC.US,D,20110610,000000,36.2637,36.3335,35.7074,35.7683,1612482.4246535,0
+GPC.US,D,20110613,000000,35.8371,35.9894,35.8371,35.9237,1271129.6995086,0
+GPC.US,D,20110614,000000,36.3394,36.7955,36.2765,36.5979,1218258.0374887,0
+GPC.US,D,20110615,000000,36.2696,36.6058,36.0906,36.2558,1056235.7507171,0
+GPC.US,D,20110616,000000,36.2903,36.5379,36.0887,36.4436,1183436.2177899,0
+GPC.US,D,20110617,000000,36.7198,37.0942,36.6215,36.7866,1217693.37583,0
+GPC.US,D,20110620,000000,36.6215,37.2604,36.6215,37.1817,1759182.5410089,0
+GPC.US,D,20110621,000000,37.3685,37.7842,37.2151,37.6742,1609467.8435815,0
+GPC.US,D,20110622,000000,37.5199,37.7754,37.4166,37.4382,821171.68051121,0
+GPC.US,D,20110623,000000,36.998,37.7568,36.9252,37.7046,923411.05004139,0
+GPC.US,D,20110624,000000,37.7331,37.8177,37.3311,37.4737,1450846.7530716,0
+GPC.US,D,20110627,000000,37.3753,38.0791,37.3753,37.9337,937832.81402875,0
+GPC.US,D,20110628,000000,38.0575,38.5813,37.8255,38.544,768307.14035011,0
+GPC.US,D,20110629,000000,38.7464,39.0168,38.4801,38.658,993366.01640776,0
+GPC.US,D,20110630,000000,38.7966,39.121,38.6355,39.0532,1211994.8714142,0
+GPC.US,D,20110701,000000,39.1426,39.8444,39.0168,39.8159,760963.486561,0
+GPC.US,D,20110705,000000,39.8739,40.0223,39.6066,39.9013,958374.28950705,0
+GPC.US,D,20110706,000000,40.1068,40.961,39.9456,40.9255,2058554.9609936,0
+GPC.US,D,20110707,000000,41.2391,41.3964,40.8794,41.187,1868012.6821165,0
+GPC.US,D,20110708,000000,40.6827,41.1419,40.4253,41.1015,1482429.1444435,0
+GPC.US,D,20110711,000000,40.7034,40.8735,39.7303,39.8522,2092132.4902264,0
+GPC.US,D,20110712,000000,39.8375,39.9888,39.6154,39.751,1686849.8912254,0
+GPC.US,D,20110713,000000,39.9594,40.0223,39.4434,39.5416,1404300.3190383,0
+GPC.US,D,20110714,000000,39.7303,40.0586,39.295,39.5731,1231937.0933484,0
+GPC.US,D,20110715,000000,41.1359,41.365,40.5746,40.9954,2948077.1548336,0
+GPC.US,D,20110718,000000,40.8193,40.8498,40.1687,40.3525,1353515.361635,0
+GPC.US,D,20110719,000000,40.5835,41.0769,40.5265,40.9688,1459620.883063,0
+GPC.US,D,20110720,000000,41.0926,41.0926,40.2032,40.5255,1471420.7856186,0
+GPC.US,D,20110721,000000,40.8116,40.8243,40.4056,40.4901,1475793.6068967,0
+GPC.US,D,20110722,000000,40.5982,40.6887,40.2179,40.4479,1047944.889713,0
+GPC.US,D,20110725,000000,40.1226,40.5058,39.9672,40.3318,724208.59091319,0
+GPC.US,D,20110726,000000,40.3988,40.3988,39.0099,39.117,1871570.559271,0
+GPC.US,D,20110727,000000,39.0404,39.0994,38.2236,38.2865,1648323.6875634,0
+GPC.US,D,20110728,000000,38.3897,38.543,38.0506,38.2737,2004421.7125649,0
+GPC.US,D,20110729,000000,37.9719,38.543,37.7705,38.1666,1407511.2599303,0
+GPC.US,D,20110801,000000,38.5371,38.5656,37.4884,37.7253,2173605.5370231,0
+GPC.US,D,20110802,000000,37.4775,37.7233,36.5684,36.595,2016224.6673457,0
+GPC.US,D,20110803,000000,36.7276,36.9252,36.2038,36.7002,4005319.1224525,0
+GPC.US,D,20110804,000000,36.2038,36.4309,35.3349,35.4351,3407907.0874796,0
+GPC.US,D,20110805,000000,35.8814,36.0455,34.5908,35.6867,3321038.7239686,0
+GPC.US,D,20110808,000000,34.8602,35.4213,33.549,33.549,2851817.0944359,0
+GPC.US,D,20110809,000000,34.0355,35.3546,33.0948,35.3358,3396011.548535,0
+GPC.US,D,20110810,000000,34.5977,34.9486,33.6767,33.7494,3048789.3943641,0
+GPC.US,D,20110811,000000,34.0512,35.8441,33.9136,35.3949,2430876.5802486,0
+GPC.US,D,20110812,000000,35.7437,36.1615,35.328,35.9817,1467473.2410492,0
+GPC.US,D,20110815,000000,36.1811,36.4908,35.7143,36.4622,1395893.4734773,0
+GPC.US,D,20110816,000000,36.133,36.5271,35.8175,36.2332,1292767.9412358,0
+GPC.US,D,20110817,000000,36.5351,36.7198,36.2175,36.5498,2112952.7356047,0
+GPC.US,D,20110818,000000,35.5698,35.7753,35.043,35.4273,2747939.6973911,0
+GPC.US,D,20110819,000000,34.9634,35.8715,34.9634,35.0253,1830717.5426114,0
+GPC.US,D,20110822,000000,35.673,36.3699,35.4341,36.0062,2305097.4327025,0
+GPC.US,D,20110823,000000,36.0534,37.4118,35.8961,37.4118,2089018.2031319,0
+GPC.US,D,20110824,000000,37.2731,37.856,37.167,37.5739,2352470.0023519,0
+GPC.US,D,20110825,000000,37.6889,37.8423,36.9468,37.053,3996893.9635404,0
+GPC.US,D,20110826,000000,36.6383,37.9337,36.306,37.8973,4514331.5942811,0
+GPC.US,D,20110829,000000,38.1548,39.1613,37.2604,38.9902,4914300.2692394,0
+GPC.US,D,20110830,000000,38.8625,39.41,38.5794,39.1632,1701316.4211821,0
+GPC.US,D,20110831,000000,39.4316,39.9811,39.2056,39.4964,1504177.2662773,0
+GPC.US,D,20110901,000000,39.6203,40.0341,39.4168,39.7727,2436411.2819129,0
+GPC.US,D,20110902,000000,39.057,39.065,38.2147,38.3602,1652207.1354039,0
+GPC.US,D,20110906,000000,37.3419,38.0584,37.053,37.8973,1708660.0749713,0
+GPC.US,D,20110907,000000,38.4398,39.1524,38.2982,39.0679,1458503.7686462,0
+GPC.US,D,20110908,000000,38.9273,39.4414,38.6422,38.7327,2620479.7911778,0
+GPC.US,D,20110909,000000,38.3749,38.4339,37.4412,37.7311,1866024.6661143,0
+GPC.US,D,20110912,000000,37.4068,38.0015,37.0471,37.9504,1475827.1813737,0
+GPC.US,D,20110913,000000,38.0132,38.775,37.7391,38.6502,1397088.9283405,0
+GPC.US,D,20110914,000000,38.883,39.4974,38.2895,39.061,1527102.5296231,0
+GPC.US,D,20110915,000000,38.9352,39.4591,38.4575,39.3834,2066686.0888798,0
+GPC.US,D,20110916,000000,39.2103,39.5947,37.6958,38.2815,4425343.969085,0
+GPC.US,D,20110919,000000,37.4412,38.4919,37.3921,38.252,1993613.7831937,0
+GPC.US,D,20110920,000000,38.2197,38.4339,37.7096,37.7822,2202037.0145982,0
+GPC.US,D,20110921,000000,37.7164,37.8914,36.3129,36.3129,1848984.0929204,0
+GPC.US,D,20110922,000000,35.3723,35.8628,34.8867,35.2621,2860037.7542608,0
+GPC.US,D,20110923,000000,35.1334,36.0042,35.104,35.7782,1523808.1612428,0
+GPC.US,D,20110926,000000,36.1183,36.8534,35.6897,36.8004,2159059.6492117,0
+GPC.US,D,20110927,000000,37.5641,38.2895,37.2387,37.4501,1927088.5005241,0
+GPC.US,D,20110928,000000,37.2976,37.7391,36.9833,37.0068,1827923.7391611,0
+GPC.US,D,20110929,000000,37.6879,38.203,37.3046,37.9337,2096664.027214,0
+GPC.US,D,20110930,000000,37.3813,37.8737,36.7699,36.7846,1923022.936581,0
+GPC.US,D,20111003,000000,36.6765,37.2829,35.559,35.7093,2215410.8479397,0
+GPC.US,D,20111004,000000,35.2621,36.7099,35.1373,36.6598,2968585.0558348,0
+GPC.US,D,20111005,000000,36.6313,37.3469,36.0042,37.2387,1613421.4926014,0
+GPC.US,D,20111006,000000,37.1916,38.0192,36.7836,38.0063,1467826.2817619,0
+GPC.US,D,20111007,000000,38.3052,38.4644,37.3862,37.6546,1316088.976447,0
+GPC.US,D,20111010,000000,38.3484,39.3078,38.1666,39.3078,1253827.6523573,0
+GPC.US,D,20111011,000000,38.9618,39.6418,38.7818,39.5181,1168752.9798452,0
+GPC.US,D,20111012,000000,39.9112,40.0478,39.5879,39.7028,1451859.0744239,0
+GPC.US,D,20111013,000000,39.35,39.6724,38.89,39.3648,1083872.6323363,0
+GPC.US,D,20111014,000000,39.9239,40.208,39.4168,40.1,1153582.4032798,0
+GPC.US,D,20111017,000000,39.8178,40.041,39.1829,39.2556,1275070.1222192,0
+GPC.US,D,20111018,000000,39.3893,41.1938,38.8094,40.781,2156708.4184128,0
+GPC.US,D,20111019,000000,40.8155,41.4485,40.3102,40.3908,1866045.0142822,0
+GPC.US,D,20111020,000000,40.3908,40.7221,39.8542,40.2807,2561295.1100722,0
+GPC.US,D,20111021,000000,40.7064,41.6706,40.6572,41.65,1903902.7806293,0
+GPC.US,D,20111024,000000,41.8318,42.5561,41.5762,42.1424,1660720.8088463,0
+GPC.US,D,20111025,000000,41.8642,42.1109,41.073,41.1526,1974745.9445238,0
+GPC.US,D,20111026,000000,41.7227,41.7374,40.8991,41.1998,1894052.2325569,0
+GPC.US,D,20111027,000000,42.5797,43.0083,42.3596,42.5227,1790806.6461249,0
+GPC.US,D,20111028,000000,42.4815,42.6702,41.9241,42.2928,1110763.7536027,0
+GPC.US,D,20111031,000000,42.4087,42.4087,41.5575,41.5871,1267068.205199,0
+GPC.US,D,20111101,000000,40.6002,41.2863,40.3368,40.5392,1343322.9643422,0
+GPC.US,D,20111102,000000,41.2312,41.6765,41.0544,41.591,1331643.1159771,0
+GPC.US,D,20111103,000000,41.9408,42.7223,41.644,42.6554,1280194.8083007,0
+GPC.US,D,20111104,000000,42.393,42.5159,41.8947,42.2691,1294029.5276446,0
+GPC.US,D,20111107,000000,42.2082,42.3803,41.4602,42.0834,1113519.9129425,0
+GPC.US,D,20111108,000000,42.1719,42.5404,41.7227,42.4815,1734130.8941193,0
+GPC.US,D,20111109,000000,41.5605,41.9341,40.9717,41.1693,1135105.2494332,0
+GPC.US,D,20111110,000000,41.6863,42.1237,41.5546,41.8878,1157657.1238984,0
+GPC.US,D,20111111,000000,42.5022,42.6259,42.2367,42.564,850989.88572755,0
+GPC.US,D,20111114,000000,42.2298,42.4942,41.9841,42.1276,858355.92250135,0
+GPC.US,D,20111115,000000,41.7915,42.508,41.6617,42.3252,715432.42610508,0
+GPC.US,D,20111116,000000,41.7709,42.4638,41.6076,41.7227,944949.58574598,0
+GPC.US,D,20111117,000000,41.7649,41.8927,41.0003,41.3246,804702.89083477,0
+GPC.US,D,20111118,000000,41.6352,41.6774,40.7693,40.9865,1253775.7645293,0
+GPC.US,D,20111121,000000,40.5482,40.7929,39.7794,39.8955,2006025.1481942,0
+GPC.US,D,20111122,000000,39.9456,40.4479,39.7608,40.1865,1411721.2958655,0
+GPC.US,D,20111123,000000,39.8542,40.0341,39.2193,39.3254,1019650.7622711,0
+GPC.US,D,20111125,000000,39.408,39.7098,39.1721,39.231,508837.47758484,0
+GPC.US,D,20111128,000000,40.4321,40.6159,40.0213,40.2306,984805.54217921,0
+GPC.US,D,20111129,000000,40.4302,40.5914,40.154,40.4036,928255.94881443,0
+GPC.US,D,20111130,000000,41.7119,42.4942,41.5163,42.3606,1706225.416684,0
+GPC.US,D,20111201,000000,42.1109,43.1832,42.043,42.7576,1550027.792969,0
+GPC.US,D,20111202,000000,43.1764,43.7072,42.9572,43.0948,1386659.4748918,0
+GPC.US,D,20111205,000000,43.6757,44.058,43.5194,43.832,1578971.0269663,0
+GPC.US,D,20111206,000000,44.1377,44.1377,43.3857,43.54,1186630.8801475,0
+GPC.US,D,20111207,000000,43.5253,43.655,42.9779,43.3012,1508268.2654302,0
+GPC.US,D,20111208,000000,43.0751,43.3936,42.3646,42.4942,1357537.1770171,0
+GPC.US,D,20111209,000000,42.7881,43.2186,42.5797,42.911,1008261.8927068,0
+GPC.US,D,20111212,000000,42.6328,42.9031,42.2691,42.8618,946264.07739125,0
+GPC.US,D,20111213,000000,43.1085,43.2,42.0795,42.3066,1187457.0157637,0
+GPC.US,D,20111214,000000,42.1395,42.2691,41.644,41.7167,979146.71669084,0
+GPC.US,D,20111215,000000,42.0077,42.22,41.7787,41.9959,928517.42277173,0
+GPC.US,D,20111216,000000,42.2996,42.5994,42.0962,42.4638,1785122.3854268,0
+GPC.US,D,20111219,000000,42.6054,43.0192,42.0273,42.0962,646469.43292303,0
+GPC.US,D,20111220,000000,42.8618,43.2452,42.6939,43.2127,864868.35363244,0
+GPC.US,D,20111221,000000,43.1341,43.7572,43.0112,43.7504,1010256.0131594,0
+GPC.US,D,20111222,000000,43.773,44.2025,43.545,44.1377,1102577.6856632,0
+GPC.US,D,20111223,000000,44.2409,44.9751,44.0787,44.9199,957932.73426399,0
+GPC.US,D,20111227,000000,44.7332,45.3868,44.5317,45.1687,842318.51398404,0
+GPC.US,D,20111228,000000,45.2316,45.3329,44.6556,44.8257,784872.583824,0
+GPC.US,D,20111229,000000,44.9751,45.2621,44.8306,45.2021,781541.58874148,0
+GPC.US,D,20111230,000000,45.2689,45.2689,44.5023,44.6468,727444.96701505,0
+GPC.US,D,20120103,000000,45.5019,45.6022,44.7647,45.0203,1426746.3830305,0
+GPC.US,D,20120104,000000,44.9751,45.2965,44.8167,45.0361,1304530.1996808,0
+GPC.US,D,20120105,000000,44.6163,45.3486,44.5161,45.2316,1603884.3063144,0
+GPC.US,D,20120106,000000,45.2621,45.4665,44.8964,45.0714,1097953.5645117,0
+GPC.US,D,20120109,000000,45.0625,45.3791,44.3853,45.2689,1859390.145976,0
+GPC.US,D,20120110,000000,45.6945,46.1879,45.6552,45.8263,1317982.3734686,0
+GPC.US,D,20120111,000000,45.6621,46.0504,45.6346,45.8656,596540.11597912,0
+GPC.US,D,20120112,000000,45.8518,45.9815,45.3486,45.9265,811331.3065228,0
+GPC.US,D,20120113,000000,45.7417,45.9629,45.3329,45.7417,1298822.5385896,0
+GPC.US,D,20120117,000000,46.3177,46.4337,45.8312,45.8872,735563.88600052,0
+GPC.US,D,20120118,000000,45.9422,46.703,45.6709,46.703,1064409.6097559,0
+GPC.US,D,20120119,000000,46.8082,47.6996,46.7924,47.3311,1537995.9212995,0
+GPC.US,D,20120120,000000,47.3193,47.5218,46.5399,46.7992,839422.96969423,0
+GPC.US,D,20120123,000000,46.8897,47.5295,46.6568,46.8897,803626.47275373,0
+GPC.US,D,20120124,000000,46.6784,47.1512,46.5399,47.1295,706371.3869466,0
+GPC.US,D,20120125,000000,47.0913,47.1295,46.4367,47.048,823445.58827218,0
+GPC.US,D,20120126,000000,47.2003,47.4353,46.8505,47.1718,655019.73306764,0
+GPC.US,D,20120127,000000,46.8809,47.2603,46.7992,46.9585,758227.67538907,0
+GPC.US,D,20120130,000000,46.7875,46.9114,46.3452,46.8809,675028.08654738,0
+GPC.US,D,20120131,000000,47.1974,47.2199,46.2469,46.5309,1087976.8577984,0
+GPC.US,D,20120201,000000,46.8426,47.0126,46.5251,46.8729,1310621.4237367,0
+GPC.US,D,20120202,000000,46.9034,47.2671,46.5604,46.6892,928367.86373779,0
+GPC.US,D,20120203,000000,47.1375,47.2072,46.756,46.814,1127586.6014003,0
+GPC.US,D,20120206,000000,46.6823,47.4196,46.6823,47.0559,950747.79618435,0
+GPC.US,D,20120207,000000,46.8986,47.2436,46.7826,47.1099,991218.26728767,0
+GPC.US,D,20120208,000000,47.1974,47.2564,46.7334,47.043,820972.26846595,0
+GPC.US,D,20120209,000000,47.1472,47.278,46.7826,47.1974,575903.00411177,0
+GPC.US,D,20120210,000000,46.7659,47.3488,46.7659,47.3399,893908.24142724,0
+GPC.US,D,20120213,000000,47.5689,47.6308,47.099,47.2868,1046715.8603728,0
+GPC.US,D,20120214,000000,47.1639,47.4952,46.8288,47.2003,779767.22850205,0
+GPC.US,D,20120215,000000,47.3311,47.3969,46.5938,46.6105,762392.9453548,0
+GPC.US,D,20120216,000000,46.6646,47.8668,46.5673,47.8529,1284523.8810179,0
+GPC.US,D,20120217,000000,48.2255,48.4614,47.735,47.8451,1713133.6196804,0
+GPC.US,D,20120221,000000,48.3385,48.4633,45.7417,46.5536,2296842.1809922,0
+GPC.US,D,20120222,000000,45.9265,46.2125,45.0518,45.9038,2071835.1927627,0
+GPC.US,D,20120223,000000,45.7712,45.8872,44.9898,45.4271,2099688.7823699,0
+GPC.US,D,20120224,000000,45.4468,45.6837,45.0871,45.4046,1461837.8159539,0
+GPC.US,D,20120227,000000,45.2316,45.6552,45.0576,45.3868,1356605.230928,0
+GPC.US,D,20120228,000000,45.1707,45.725,45.1707,45.669,1490443.2703644,0
+GPC.US,D,20120229,000000,45.6159,45.9599,45.4233,45.727,1264067.8678447,0
+GPC.US,D,20120301,000000,45.8577,46.0946,45.6248,45.9432,1354100.3714616,0
+GPC.US,D,20120302,000000,45.7859,45.9491,45.6071,45.8016,1254068.7781467,0
+GPC.US,D,20120305,000000,45.6532,45.8312,45.498,45.8016,1045177.5388809,0
+GPC.US,D,20120306,000000,45.4154,45.5932,45.1245,45.4243,1340593.2576206,0
+GPC.US,D,20120307,000000,45.5432,45.8872,45.3997,45.7171,1692035.6218104,0
+GPC.US,D,20120308,000000,45.9688,46.3884,45.9344,46.3019,1216028.8956971,0
+GPC.US,D,20120309,000000,46.2804,46.4829,46.0877,46.2469,942216.82679924,0
+GPC.US,D,20120312,000000,46.3285,46.3285,45.8646,46.074,1030860.5679581,0
+GPC.US,D,20120313,000000,46.2125,46.7826,45.8577,46.7413,1335899.9526983,0
+GPC.US,D,20120314,000000,46.8082,46.9771,46.6558,46.8897,854581.33735897,0
+GPC.US,D,20120315,000000,46.8819,46.9595,46.3737,46.6705,1056025.1471795,0
+GPC.US,D,20120316,000000,46.6705,46.6705,46.1909,46.2961,1382970.3520545,0
+GPC.US,D,20120319,000000,46.2243,46.4209,45.9688,46.3973,917933.32324718,0
+GPC.US,D,20120320,000000,46.1772,46.2961,46.012,46.2961,927437.95246552,0
+GPC.US,D,20120321,000000,46.2705,46.4267,46.1909,46.2391,1077363.2534304,0
+GPC.US,D,20120322,000000,46.0199,46.0277,45.4468,45.6326,934611.69905282,0
+GPC.US,D,20120323,000000,45.6837,45.6837,45.0448,45.1952,1171906.9458672,0
+GPC.US,D,20120326,000000,45.439,45.7544,45.3741,45.7407,1226281.3200852,0
+GPC.US,D,20120327,000000,45.8783,46.0357,45.4046,45.9776,1283815.7647756,0
+GPC.US,D,20120328,000000,46.0277,46.2391,45.669,46.2391,1693001.1423766,0
+GPC.US,D,20120329,000000,46.1772,46.1772,45.4763,45.9569,1116715.5927086,0
+GPC.US,D,20120330,000000,46.1074,46.3088,45.8715,46.1446,1513577.102431,0
+GPC.US,D,20120402,000000,46.1623,46.7747,46.0818,46.5379,1053061.4365273,0
+GPC.US,D,20120403,000000,46.6883,46.8582,46.4445,46.6391,990341.26125189,0
+GPC.US,D,20120404,000000,46.3177,46.4405,46.0277,46.2066,1127585.5839919,0
+GPC.US,D,20120405,000000,46.0524,46.5379,45.9638,46.4681,533217.63493434,0
+GPC.US,D,20120409,000000,45.9265,46.0357,45.5353,45.669,996643.08884538,0
+GPC.US,D,20120410,000000,45.4547,45.5068,44.2556,44.3362,1370451.1417643,0
+GPC.US,D,20120411,000000,44.8581,45.5432,44.7539,45.5226,1212922.7478697,0
+GPC.US,D,20120412,000000,45.553,46.3502,45.4833,46.3177,1225528.4378735,0
+GPC.US,D,20120413,000000,46.2804,46.5919,46.1142,46.2882,1173760.6639613,0
+GPC.US,D,20120416,000000,46.4405,46.8505,46.3285,46.6312,1278587.3030379,0
+GPC.US,D,20120417,000000,47.1158,47.3753,46.8249,47.2711,1089449.0477449,0
+GPC.US,D,20120418,000000,47.1177,47.6613,47.0067,47.4687,1499336.4371378,0
+GPC.US,D,20120419,000000,47.8854,48.2402,46.2469,46.6646,3311067.1042973,0
+GPC.US,D,20120420,000000,46.7747,47.2838,46.7187,46.8986,1469091.9378043,0
+GPC.US,D,20120423,000000,46.4602,46.4602,45.9108,46.1379,1311303.0873608,0
+GPC.US,D,20120424,000000,46.2705,46.647,46.074,46.1623,1930505.9753201,0
+GPC.US,D,20120425,000000,46.4445,46.9339,46.1772,46.9261,1470492.9091631,0
+GPC.US,D,20120426,000000,46.9458,47.559,46.8082,47.5198,1054994.5124763,0
+GPC.US,D,20120427,000000,47.7616,48.3896,47.3831,48.311,1122635.8921542,0
+GPC.US,D,20120430,000000,48.3484,48.4033,47.5434,47.6357,716307.39732406,0
+GPC.US,D,20120501,000000,47.561,48.6992,47.5069,48.3494,1063310.8086902,0
+GPC.US,D,20120502,000000,48.1754,48.8417,48.0574,48.8142,1223252.4952958,0
+GPC.US,D,20120503,000000,48.6648,48.9036,48.2638,48.3572,562974.79564704,0
+GPC.US,D,20120504,000000,48.1321,48.3227,47.7272,47.793,1015921.9605065,0
+GPC.US,D,20120507,000000,47.559,48.2323,47.5198,48.0141,1068605.4019735,0
+GPC.US,D,20120508,000000,47.6829,47.9414,47.2514,47.8932,940961.34484083,0
+GPC.US,D,20120509,000000,47.389,47.8205,47.2838,47.4637,929010.8658429,0
+GPC.US,D,20120510,000000,47.8903,48.0996,47.4343,47.5689,633750.8105875,0
+GPC.US,D,20120511,000000,47.2367,47.9414,46.6941,47.5787,1534199.9705808,0
+GPC.US,D,20120514,000000,47.2514,47.3536,46.6312,46.8897,917573.16067564,0
+GPC.US,D,20120515,000000,46.9261,46.9537,46.357,46.5644,963937.47860638,0
+GPC.US,D,20120516,000000,46.9458,47.0952,46.7482,46.8505,886766.03450017,0
+GPC.US,D,20120517,000000,46.6175,46.6941,44.7175,44.7175,2088533.9167362,0
+GPC.US,D,20120518,000000,44.8739,44.9219,44.0079,44.2467,1458917.8538626,0
+GPC.US,D,20120521,000000,44.2429,45.3053,44.1544,45.2424,1047725.1294999,0
+GPC.US,D,20120522,000000,45.4243,45.6326,44.9711,45.5432,1114990.0680721,0
+GPC.US,D,20120523,000000,45.3142,45.9186,44.8876,45.8263,814158.68445019,0
+GPC.US,D,20120524,000000,45.9638,46.0277,45.0998,45.5638,1434383.0504372,0
+GPC.US,D,20120525,000000,45.2306,45.6454,45.2237,45.5284,1082532.7054812,0
+GPC.US,D,20120529,000000,45.7564,46.5851,45.6336,46.5595,1034732.8243063,0
+GPC.US,D,20120530,000000,46.071,46.1585,45.9068,46.008,1114589.2091648,0
+GPC.US,D,20120531,000000,46.0818,46.5222,45.8016,46.3285,1401039.5251351,0
+GPC.US,D,20120601,000000,45.8036,45.8036,44.8257,44.9219,1720496.6042291,0
+GPC.US,D,20120604,000000,44.9299,45.0665,44.4699,44.9642,1436677.306366,0
+GPC.US,D,20120605,000000,44.6841,44.7706,43.6659,44.2467,2745021.7701166,0
+GPC.US,D,20120606,000000,44.8167,45.1431,44.3638,45.1274,1618586.8750185,0
+GPC.US,D,20120607,000000,45.4753,45.7721,45.0311,45.0488,1802296.2391203,0
+GPC.US,D,20120608,000000,44.9573,45.7004,44.8443,45.6788,1476165.9783689,0
+GPC.US,D,20120611,000000,46.0907,46.0907,45.0488,45.1117,1154911.1386425,0
+GPC.US,D,20120612,000000,45.2856,45.6454,44.8443,45.5875,901085.04023971,0
+GPC.US,D,20120613,000000,45.3486,45.7112,44.86,45.0537,766894.977499,0
+GPC.US,D,20120614,000000,45.2385,45.6159,44.866,45.0665,1142966.764095,0
+GPC.US,D,20120615,000000,45.2768,45.6847,45.1923,45.5628,1215931.2244913,0
+GPC.US,D,20120618,000000,45.4095,45.9805,45.2237,45.8528,775304.87528522,0
+GPC.US,D,20120619,000000,45.8901,46.6793,45.727,46.3806,1083460.5819367,0
+GPC.US,D,20120620,000000,46.2862,46.5654,45.898,46.3158,815409.07936662,0
+GPC.US,D,20120621,000000,46.4405,46.4906,45.1844,45.2385,962339.13001914,0
+GPC.US,D,20120622,000000,45.5353,45.7181,45.0537,45.7181,3164874.6747306,0
+GPC.US,D,20120625,000000,45.097,45.097,44.6301,44.7548,1011896.0754908,0
+GPC.US,D,20120626,000000,44.8374,44.8739,44.2153,44.5986,1471455.377504,0
+GPC.US,D,20120627,000000,41.8858,43.5763,41.2115,43.4005,3401565.5809588,0
+GPC.US,D,20120628,000000,43.1085,44.2753,42.507,44.231,1921730.8279204,0
+GPC.US,D,20120629,000000,45.0084,45.0084,44.3499,44.6753,2223315.0937539,0
+GPC.US,D,20120702,000000,44.8739,44.977,44.0609,44.6133,1333018.652126,0
+GPC.US,D,20120703,000000,44.6911,45.1923,44.3253,44.9142,668405.77530973,0
+GPC.US,D,20120705,000000,44.86,45.7004,44.5936,45.5942,1188246.5246775,0
+GPC.US,D,20120706,000000,45.1579,45.438,44.8443,45.209,837699.47987451,0
+GPC.US,D,20120709,000000,45.0831,45.2689,44.7548,44.8306,1049677.5362083,0
+GPC.US,D,20120710,000000,44.9299,44.9299,43.5469,43.9775,1898974.4543679,0
+GPC.US,D,20120711,000000,43.9273,44.288,43.6885,44.0816,1388239.510128,0
+GPC.US,D,20120712,000000,43.7995,44.7175,43.592,44.1641,2090988.9231913,0
+GPC.US,D,20120713,000000,44.3558,45.5226,44.2821,45.4458,1582007.9910229,0
+GPC.US,D,20120716,000000,45.15,45.6936,45.0389,45.3427,1343908.9915772,0
+GPC.US,D,20120717,000000,45.4233,46.412,45.3643,45.6847,1897507.3514636,0
+GPC.US,D,20120718,000000,45.6002,47.4548,45.4616,46.6018,2219478.4466995,0
+GPC.US,D,20120719,000000,46.5457,48.3179,45.0911,47.731,3822523.3910887,0
+GPC.US,D,20120720,000000,47.4637,48.311,47.0559,47.3448,2070615.3200981,0
+GPC.US,D,20120723,000000,47.0922,47.1384,46.5723,46.9301,1157023.2784688,0
+GPC.US,D,20120724,000000,46.9074,47.3221,46.1742,46.6105,1725470.7138681,0
+GPC.US,D,20120725,000000,46.7777,46.9438,46.1418,46.5222,910105.38306243,0
+GPC.US,D,20120726,000000,47.2987,47.3674,46.5771,47.1452,824180.15713277,0
+GPC.US,D,20120727,000000,47.5139,48.0564,47.3291,47.8835,966568.4967137,0
+GPC.US,D,20120730,000000,47.7891,48.08,47.4775,47.7084,671438.66973276,0
+GPC.US,D,20120731,000000,47.6034,47.9394,47.4176,47.4775,670784.4761353,0
+GPC.US,D,20120801,000000,47.6034,47.6869,46.8455,46.8946,658591.85393957,0
+GPC.US,D,20120802,000000,46.6105,46.9958,46.4209,46.9497,610584.42145224,0
+GPC.US,D,20120803,000000,47.6937,48.1223,47.625,48.0722,795597.08570694,0
+GPC.US,D,20120806,000000,48.0722,48.3317,47.5964,47.625,694700.69525707,0
+GPC.US,D,20120807,000000,47.9394,48.1891,47.797,47.9896,1072438.9968027,0
+GPC.US,D,20120808,000000,47.8205,48.1685,47.6937,48.0249,665897.8636181,0
+GPC.US,D,20120809,000000,47.8136,47.9964,47.2838,47.6328,548954.90797537,0
+GPC.US,D,20120810,000000,47.5807,47.7084,47.1522,47.5532,751803.75878827,0
+GPC.US,D,20120813,000000,47.6034,47.6642,46.9438,47.5069,865174.59355908,0
+GPC.US,D,20120814,000000,47.8501,48.08,46.8455,46.9821,973973.19500648,0
+GPC.US,D,20120815,000000,46.8179,47.0833,46.8179,47.048,569742.59628506,0
+GPC.US,D,20120816,000000,47.0106,47.619,46.7885,47.4696,574872.36940846,0
+GPC.US,D,20120817,000000,47.5964,48.1606,47.2622,48.1134,1006990.1322141,0
+GPC.US,D,20120820,000000,48.0564,48.0564,47.4548,47.797,698883.2611655,0
+GPC.US,D,20120821,000000,47.907,47.907,47.3959,47.5452,832018.27140145,0
+GPC.US,D,20120822,000000,47.5355,47.625,47.2426,47.3291,664449.0740648,0
+GPC.US,D,20120823,000000,47.3359,47.4696,47.0922,47.2102,655388.03490633,0
+GPC.US,D,20120824,000000,47.1571,47.6475,47.0038,47.2426,634826.21126014,0
+GPC.US,D,20120827,000000,47.3536,47.4343,46.9555,47.0038,918362.66958952,0
+GPC.US,D,20120828,000000,47.0106,47.3753,46.9074,47.0922,586847.26620785,0
+GPC.US,D,20120829,000000,47.099,47.1875,46.6725,46.7286,993437.23499535,0
+GPC.US,D,20120830,000000,46.5771,47.109,46.4405,46.9438,757407.64422337,0
+GPC.US,D,20120831,000000,47.2987,47.2987,46.6105,46.8318,848676.29903921,0
+GPC.US,D,20120904,000000,46.5928,46.6194,45.5942,45.9599,1651506.1410203,0
+GPC.US,D,20120905,000000,45.7054,46.0454,45.557,45.6709,1031348.9239873,0
+GPC.US,D,20120906,000000,45.9422,46.699,45.9245,46.6194,831605.20359342,0
+GPC.US,D,20120907,000000,47.2494,47.2494,46.4209,46.5231,647738.14119055,0
+GPC.US,D,20120910,000000,46.5399,46.9861,46.4612,46.6351,519245.5654572,0
+GPC.US,D,20120911,000000,46.6598,46.9781,46.4209,46.5231,639045.40387076,0
+GPC.US,D,20120912,000000,46.6803,46.9537,46.4829,46.7157,500632.07888586,0
+GPC.US,D,20120913,000000,46.6843,47.2494,46.3413,47.098,824151.66969773,0
+GPC.US,D,20120914,000000,47.0893,47.9198,47.0165,47.2082,1220335.5854296,0
+GPC.US,D,20120917,000000,46.9124,47.0804,46.2293,46.412,1096776.4229996,0
+GPC.US,D,20120918,000000,46.3334,46.4209,46.0454,46.2852,898087.75511049,0
+GPC.US,D,20120919,000000,46.2852,46.7983,46.0827,46.5948,1167748.7977602,0
+GPC.US,D,20120920,000000,46.5791,46.7983,46.3255,46.7384,956316.07232565,0
+GPC.US,D,20120921,000000,46.8279,46.9349,46.4209,46.4327,1432854.9030292,0
+GPC.US,D,20120924,000000,46.3413,46.7384,46.2026,46.5948,1127631.3673697,0
+GPC.US,D,20120925,000000,46.7463,46.7807,46.2106,46.2518,724018.33554348,0
+GPC.US,D,20120926,000000,46.3158,46.4327,45.8695,45.9481,806229.00342602,0
+GPC.US,D,20120927,000000,46.1722,46.1722,45.4095,45.5884,1066899.2080964,0
+GPC.US,D,20120928,000000,45.4095,45.6867,45.1402,45.6169,1323399.0557591,0
+GPC.US,D,20121001,000000,45.6169,45.729,45.2836,45.4528,1256009.9933629,0
+GPC.US,D,20121002,000000,45.5942,45.6346,45.4095,45.5884,635527.20564372,0
+GPC.US,D,20121003,000000,45.7004,45.902,45.5638,45.5942,1014071.2946376,0
+GPC.US,D,20121004,000000,45.7447,47.106,45.6012,46.762,1334476.5983548,0
+GPC.US,D,20121005,000000,47.0233,47.2269,46.707,46.7717,1238300.9828539,0
+GPC.US,D,20121008,000000,46.6421,47.098,46.5399,46.6598,532019.12784601,0
+GPC.US,D,20121009,000000,46.6351,46.7983,46.1152,46.2213,679199.46096348,0
+GPC.US,D,20121010,000000,46.1722,46.2608,45.7054,45.835,730318.12832019,0
+GPC.US,D,20121011,000000,46.1722,46.4916,45.8489,45.8489,763592.46985153,0
+GPC.US,D,20121012,000000,45.9245,46.4267,45.7751,45.8135,587760.89894582,0
+GPC.US,D,20121015,000000,45.9098,46.0367,45.4458,45.8636,840015.10137964,0
+GPC.US,D,20121016,000000,45.9894,46.4543,45.8695,46.3216,1049165.7797861,0
+GPC.US,D,20121017,000000,46.4739,46.5733,45.9629,46.3874,1310704.851225,0
+GPC.US,D,20121018,000000,47.8372,48.2727,44.4954,46.244,4506118.056315,0
+GPC.US,D,20121019,000000,46.3874,46.6115,45.6346,46.0042,1621722.5276894,0
+GPC.US,D,20121022,000000,45.5884,45.8636,45.1402,45.553,2122318.9972815,0
+GPC.US,D,20121023,000000,45.2217,46.0533,44.9515,45.9422,1686278.1077079,0
+GPC.US,D,20121024,000000,46.1231,46.1869,45.2217,45.2886,856863.3843871,0
+GPC.US,D,20121025,000000,45.6346,45.9422,45.3092,45.5068,1014062.137962,0
+GPC.US,D,20121026,000000,45.4281,45.9962,45.2454,45.7751,925992.2151374,0
+GPC.US,D,20121031,000000,45.782,46.8336,45.5717,46.7807,913614.42461392,0
+GPC.US,D,20121101,000000,46.7157,48.0928,46.5733,47.5375,2033227.5964291,0
+GPC.US,D,20121102,000000,47.6584,48.1301,46.8729,46.9537,749416.91869555,0
+GPC.US,D,20121105,000000,46.7983,47.3144,46.7384,47.1786,593363.76697251,0
+GPC.US,D,20121106,000000,47.2347,48.0623,47.0008,47.7753,955793.12441105,0
+GPC.US,D,20121107,000000,47.389,47.5148,46.699,46.9861,959974.67291109,0
+GPC.US,D,20121108,000000,46.8819,46.9861,46.1566,46.1653,1255004.7938694,0
+GPC.US,D,20121109,000000,46.0042,46.7717,45.9766,46.18,807715.43708991,0
+GPC.US,D,20121112,000000,46.1939,46.4209,45.8223,45.8636,635631.99870832,0
+GPC.US,D,20121113,000000,45.6797,46.1722,45.4616,45.489,695427.1248505,0
+GPC.US,D,20121114,000000,45.7054,45.8223,44.9967,45.1008,1107301.5128374,0
+GPC.US,D,20121115,000000,44.9249,45.5638,44.8542,45.155,891425.76494546,0
+GPC.US,D,20121116,000000,45.2217,45.4144,44.7982,45.1008,1093024.220842,0
+GPC.US,D,20121119,000000,45.6954,45.843,45.3329,45.843,692060.52047419,0
+GPC.US,D,20121120,000000,45.8636,46.2361,45.5884,46.2293,723151.50359164,0
+GPC.US,D,20121121,000000,46.3255,46.5673,46.1231,46.5319,445139.57284262,0
+GPC.US,D,20121123,000000,46.6803,47.0667,46.2106,47.046,209167.9743491,0
+GPC.US,D,20121126,000000,46.8986,47.0597,46.5162,46.9182,596866.70407364,0
+GPC.US,D,20121127,000000,47.2082,47.3291,46.6498,46.9044,1251290.2358223,0
+GPC.US,D,20121128,000000,46.8279,47.7399,46.6194,47.7183,646034.99953872,0
+GPC.US,D,20121129,000000,47.7183,48.1448,47.4863,48.1301,966602.07119071,0
+GPC.US,D,20121130,000000,48.1891,48.6953,48.0554,48.653,1395797.8370882,0
+GPC.US,D,20121203,000000,48.995,50.0074,48.1301,48.3237,1642306.7343202,0
+GPC.US,D,20121204,000000,48.0161,48.4938,47.8805,48.3179,1480825.7088143,0
+GPC.US,D,20121205,000000,48.598,48.659,47.8451,48.3789,1100850.1262099,0
+GPC.US,D,20121206,000000,48.3631,48.4259,47.966,48.2008,609659.59722194,0
+GPC.US,D,20121207,000000,48.2343,48.3719,47.9513,48.2432,706052.93811923,0
+GPC.US,D,20121210,000000,48.1695,48.3886,47.8245,47.9444,821262.22985829,0
+GPC.US,D,20121211,000000,48.2343,48.2343,47.7183,47.8175,809372.79536402,0
+GPC.US,D,20121212,000000,48.0476,48.3719,47.446,47.5689,1023763.1270003,0
+GPC.US,D,20121213,000000,47.5974,47.904,47.3802,47.453,839049.58081357,0
+GPC.US,D,20121214,000000,47.3576,47.62,47.047,47.0833,1183673.2739457,0
+GPC.US,D,20121217,000000,47.3498,47.904,47.1748,47.6957,1106156.9283939,0
+GPC.US,D,20121218,000000,47.7459,48.0869,47.6564,47.9513,1284085.378,0
+GPC.US,D,20121219,000000,48.0024,48.3789,47.8864,48.2078,705912.53576082,0
+GPC.US,D,20121220,000000,48.2078,48.7248,47.966,48.71,775415.77280018,0
+GPC.US,D,20121221,000000,47.966,48.9106,47.966,48.2903,1850776.7665109,0
+GPC.US,D,20121224,000000,48.2008,48.2903,47.3723,48.0722,291432.56487653,0
+GPC.US,D,20121226,000000,48.0869,48.2285,47.56,47.56,609118.33595624,0
+GPC.US,D,20121227,000000,47.5807,47.9748,47.2721,47.8755,839231.69691613,0
+GPC.US,D,20121228,000000,47.6888,47.8864,47.1974,47.2868,632343.73477837,0
+GPC.US,D,20121231,000000,47.1522,47.9365,47.1522,47.8864,732417.04183736,0
+GPC.US,D,20130102,000000,48.7326,49.1012,48.5301,49.0708,963930.35674762,0
+GPC.US,D,20130103,000000,49.2969,49.6506,49.1661,49.2634,771109.08306766,0
+GPC.US,D,20130104,000000,49.4245,49.4894,48.6373,49.4315,881826.51674646,0
+GPC.US,D,20130107,000000,49.3046,49.3046,48.943,49.1169,697592.1699133,0
+GPC.US,D,20130108,000000,48.9567,49.3283,48.5616,49.0649,1105077.4580877,0
+GPC.US,D,20130109,000000,49.0796,49.518,49.0649,49.5052,656003.5669848,0
+GPC.US,D,20130110,000000,49.7451,50.0891,48.943,49.4393,854797.02793854,0
+GPC.US,D,20130111,000000,49.3991,49.4983,48.7739,48.9892,701680.11684108,0
+GPC.US,D,20130114,000000,49.0796,49.344,48.9321,49.1857,567502.26300109,0
+GPC.US,D,20130115,000000,49.1012,49.4983,48.9489,49.4393,429426.71760305,0
+GPC.US,D,20130116,000000,49.2074,49.3283,49.1012,49.1897,455324.84827665,0
+GPC.US,D,20130117,000000,49.4039,49.6329,49.2801,49.2801,642000.97525583,0
+GPC.US,D,20130118,000000,49.4098,49.4983,49.1337,49.2801,1295283.9921946,0
+GPC.US,D,20130122,000000,49.2546,49.7666,49.0934,49.7578,815381.60933998,0
+GPC.US,D,20130123,000000,49.689,50.0222,49.4039,49.6261,521759.58159919,0
+GPC.US,D,20130124,000000,49.8177,50.3751,49.5858,50.1637,662758.1413137,0
+GPC.US,D,20130125,000000,50.3613,50.4675,50.0585,50.4527,584437.02572206,0
+GPC.US,D,20130128,000000,50.4222,50.4605,49.9779,50.21,716841.536731,0
+GPC.US,D,20130129,000000,50.4871,51.5349,50.3534,51.4002,1751770.7208574,0
+GPC.US,D,20130130,000000,51.4464,51.5349,50.8676,50.9186,875296.78967268,0
+GPC.US,D,20130131,000000,50.8616,51.3344,50.551,51.241,1455684.5299859,0
+GPC.US,D,20130201,000000,51.6046,51.9831,51.3845,51.928,997391.90142349,0
+GPC.US,D,20130204,000000,51.6184,51.7953,51.5192,51.6725,1401065.9777533,0
+GPC.US,D,20130205,000000,51.8886,52.3281,51.7,52.1246,798907.73262157,0
+GPC.US,D,20130206,000000,52.1246,52.2819,51.8681,52.2819,644299.30081826,0
+GPC.US,D,20130207,000000,52.5905,52.7793,52.101,52.3497,1065231.6757384,0
+GPC.US,D,20130208,000000,52.4018,52.7183,52.4018,52.6661,707735.73160317,0
+GPC.US,D,20130211,000000,52.6661,52.8087,52.3281,52.6426,554203.71788089,0
+GPC.US,D,20130212,000000,52.6288,52.9001,52.6052,52.8705,875385.30420297,0
+GPC.US,D,20130213,000000,52.8785,53.193,52.6426,53.134,797822.157865,0
+GPC.US,D,20130214,000000,53.1409,53.3817,52.9974,53.3217,772048.15101548,0
+GPC.US,D,20130215,000000,53.4191,53.8102,53.3591,53.8102,1111455.5913107,0
+GPC.US,D,20130219,000000,53.4112,53.4112,51.4394,51.7864,3065012.9886175,0
+GPC.US,D,20130220,000000,51.815,52.4558,51.7864,51.9741,1228395.4947283,0
+GPC.US,D,20130221,000000,51.9133,51.9565,51.4464,51.7,1205435.639497,0
+GPC.US,D,20130222,000000,51.9741,52.4106,51.8612,52.4018,632042.58189368,0
+GPC.US,D,20130225,000000,52.6288,52.6741,51.6645,51.8523,1164985.5165616,0
+GPC.US,D,20130226,000000,52.0893,52.2907,51.6892,52.1688,1059448.726426,0
+GPC.US,D,20130227,000000,52.1443,53.0956,51.9831,53.0956,1024954.51223,0
+GPC.US,D,20130228,000000,53.1606,53.8368,53.0043,53.5016,2346158.0006745,0
+GPC.US,D,20130301,000000,53.3297,53.597,53.0494,53.478,1506631.255324,0
+GPC.US,D,20130304,000000,53.4506,54.2241,53.3591,54.2094,1024337.9627431,0
+GPC.US,D,20130305,000000,54.4885,54.9986,54.4068,54.8138,850777.24737318,0
+GPC.US,D,20130306,000000,54.7971,55.1205,54.6438,55.1048,916661.56275447,0
+GPC.US,D,20130307,000000,55.5913,55.6542,54.9926,55.5539,2050704.6378241,0
+GPC.US,D,20130308,000000,55.7878,56.6989,55.5588,56.1024,2678088.5066809,0
+GPC.US,D,20130311,000000,55.9166,57.1835,55.837,56.9978,1739357.3210401,0
+GPC.US,D,20130312,000000,56.9801,57.2926,56.9162,57.2494,883407.569391,0
+GPC.US,D,20130313,000000,57.3918,57.5285,57.103,57.4823,1145830.7687245,0
+GPC.US,D,20130314,000000,57.5688,58.0956,57.4056,58.0956,1410804.6109023,0
+GPC.US,D,20130315,000000,57.7614,58.1271,57.4577,57.5619,1388203.9008342,0
+GPC.US,D,20130318,000000,57.0548,57.7801,56.9899,57.4577,755449.13306459,0
+GPC.US,D,20130319,000000,57.4823,57.6701,56.8337,57.441,922232.89112094,0
+GPC.US,D,20130320,000000,57.7919,58.2323,57.7614,58.1645,642682.63887992,0
+GPC.US,D,20130321,000000,57.9305,58.6952,57.8745,58.5901,1324216.0346997,0
+GPC.US,D,20130322,000000,58.8152,59.0235,58.0377,58.7355,758355.86884673,0
+GPC.US,D,20130325,000000,58.9773,59.1739,57.8313,57.9305,1131801.7243774,0
+GPC.US,D,20130326,000000,58.0799,58.7424,57.8086,58.6578,2307492.4120624,0
+GPC.US,D,20130327,000000,58.3021,58.7503,58.2648,58.703,647231.47181026,0
+GPC.US,D,20130328,000000,58.6863,59.2791,58.5075,59.1886,733746.79460854,0
+GPC.US,D,20130401,000000,58.71,58.9095,58.1645,58.5213,695485.11712898,0
+GPC.US,D,20130402,000000,58.9448,59.3576,58.652,59.1985,989857.99226466,0
+GPC.US,D,20130403,000000,59.3626,59.394,57.8607,58.1439,1184523.8273633,0
+GPC.US,D,20130404,000000,58.3021,58.8319,58.2028,58.8072,490768.30450437,0
+GPC.US,D,20130405,000000,58.2244,58.7355,58.0671,58.475,805517.8349585,0
+GPC.US,D,20130408,000000,58.4672,59.0982,58.4593,59.0982,607742.79980732,0
+GPC.US,D,20130409,000000,59.052,59.1886,58.3089,58.7739,1010227.5257243,0
+GPC.US,D,20130410,000000,58.9164,59.3783,58.6677,59.1886,1345756.605221,0
+GPC.US,D,20130411,000000,59.2201,59.3705,58.9448,59.1886,1655555.4264291,0
+GPC.US,D,20130412,000000,58.9448,59.2338,58.6342,58.9921,1047197.0945433,0
+GPC.US,D,20130415,000000,58.652,58.7739,57.2317,57.2848,1396176.3130109,0
+GPC.US,D,20130416,000000,57.6052,57.786,57.2926,57.6848,1734566.344912,0
+GPC.US,D,20130417,000000,57.441,57.5217,56.2675,57.1353,1509050.6524854,0
+GPC.US,D,20130418,000000,57.3781,57.8548,56.5506,57.1423,1354452.394766,0
+GPC.US,D,20130419,000000,55.7229,56.7767,54.5376,55.894,3908153.5685841,0
+GPC.US,D,20130422,000000,56.062,56.0876,54.7273,55.3259,1707052.5697084,0
+GPC.US,D,20130423,000000,55.5824,56.4208,55.5824,56.2753,1199983.3479127,0
+GPC.US,D,20130424,000000,56.4355,56.7138,55.9677,56.3068,1067393.668576,0
+GPC.US,D,20130425,000000,56.5742,57.786,56.3068,57.3064,1016896.6377482,0
+GPC.US,D,20130426,000000,57.3281,57.4666,56.8021,56.9389,588459.85851262,0
+GPC.US,D,20130429,000000,57.1835,57.3064,56.8592,57.0498,534061.06649311,0
+GPC.US,D,20130430,000000,57.0498,57.9385,56.471,57.9207,1832771.6901593,0
+GPC.US,D,20130501,000000,57.8146,57.8313,56.5506,56.6233,993453.51352965,0
+GPC.US,D,20130502,000000,56.7295,57.7084,56.6941,57.614,686328.44158144,0
+GPC.US,D,20130503,000000,58.0436,58.8152,58.0436,58.5075,860544.36795721,0
+GPC.US,D,20130506,000000,58.5536,58.9095,58.362,58.6677,611301.69437013,0
+GPC.US,D,20130507,000000,58.9036,59.4068,58.71,59.4068,759254.24045878,0
+GPC.US,D,20130508,000000,59.2948,59.4323,58.9095,59.0746,729622.22097857,0
+GPC.US,D,20130509,000000,59.0903,59.2269,58.71,58.9281,868374.34295875,0
+GPC.US,D,20130510,000000,58.9999,59.2486,58.8152,59.0824,875846.19020553,0
+GPC.US,D,20130513,000000,59.0982,59.399,58.652,59.1139,575899.95188658,0
+GPC.US,D,20130514,000000,59.2574,59.9032,58.9518,59.8708,698791.69441003,0
+GPC.US,D,20130515,000000,59.8786,60.7672,59.8629,60.7612,485392.31854958,0
+GPC.US,D,20130516,000000,60.6266,60.9972,60.2884,60.5942,926182.47050711,0
+GPC.US,D,20130517,000000,60.6895,61.6723,60.5617,61.6556,957045.55414427,0
+GPC.US,D,20130520,000000,61.5486,62.1275,61.5486,61.6302,552119.04808124,0
+GPC.US,D,20130521,000000,61.7775,62.9167,61.7775,62.7113,651721.29505374,0
+GPC.US,D,20130522,000000,62.7703,63.9517,62.0213,62.3073,1161961.7788141,0
+GPC.US,D,20130523,000000,61.7688,62.7398,61.6016,62.2012,662356.264998,0
+GPC.US,D,20130524,000000,61.81,61.9958,61.4896,61.7688,617396.98805961,0
+GPC.US,D,20130528,000000,62.4597,62.7614,61.5898,62.1422,669447.60150537,0
+GPC.US,D,20130529,000000,61.8002,61.9359,60.2423,60.3966,1424292.3939838,0
+GPC.US,D,20130530,000000,60.5765,60.8369,59.45,59.5917,1448037.6884954,0
+GPC.US,D,20130531,000000,59.4412,60.3259,58.994,58.994,1172193.8550343,0
+GPC.US,D,20130603,000000,59.2878,59.2878,58.1006,58.8072,1409219.4886242,0
+GPC.US,D,20130604,000000,58.8416,59.2486,58.0514,58.2873,1153503.045425,0
+GPC.US,D,20130605,000000,58.3934,58.6136,57.4204,57.5698,890753.25799692,0
+GPC.US,D,20130606,000000,57.7438,58.078,57.4047,58.0003,855297.59286847,0
+GPC.US,D,20130607,000000,58.6785,59.2701,58.2863,59.2024,809619.00819541,0
+GPC.US,D,20130610,000000,59.4314,59.6988,59.0707,59.5532,793608.05229634,0
+GPC.US,D,20130611,000000,58.8181,59.456,58.7876,59.0776,446448.97744592,0
+GPC.US,D,20130612,000000,60.4791,60.4791,59.0403,59.1788,744554.72397981,0
+GPC.US,D,20130613,000000,59.2761,60.1341,59.0707,60.0811,538925.29602564,0
+GPC.US,D,20130614,000000,59.9582,60.4536,59.6131,60.0949,521204.07661597,0
+GPC.US,D,20130617,000000,60.4035,60.7465,60.0349,60.3464,488827.08928829,0
+GPC.US,D,20130618,000000,60.4614,60.8978,59.9966,60.8605,564796.974081,0
+GPC.US,D,20130619,000000,60.8605,60.9667,59.9966,59.9966,460386.45503765,0
+GPC.US,D,20130620,000000,59.5612,59.6064,58.3285,58.4377,985352.90789528,0
+GPC.US,D,20130621,000000,58.9056,59.2112,57.7566,58.3148,1116513.1284382,0
+GPC.US,D,20130624,000000,57.7497,58.6863,57.4204,58.0474,796100.70286206,0
+GPC.US,D,20130625,000000,58.5911,59.1856,58.2126,59.0707,524333.62483645,0
+GPC.US,D,20130626,000000,59.5857,59.6064,58.5448,58.6136,1044507.0667491,0
+GPC.US,D,20130627,000000,58.9232,59.34,58.7374,59.11,609033.89105952,0
+GPC.US,D,20130628,000000,59.4275,60.3023,59.1257,60.0516,1360387.9553375,0
+GPC.US,D,20130701,000000,59.6919,61.002,59.3174,60.9578,1278317.6898134,0
+GPC.US,D,20130702,000000,63.0976,64.1955,61.9152,63.6028,7548100.9885221,0
+GPC.US,D,20130703,000000,64.2092,64.3783,63.2371,63.3217,1574483.2385396,0
+GPC.US,D,20130705,000000,63.8613,64.047,62.7693,63.9901,1361410.4507737,0
+GPC.US,D,20130708,000000,64.7656,65.1636,63.5496,63.9508,1857621.8901869,0
+GPC.US,D,20130709,000000,64.3174,64.6821,63.6558,63.9075,1828333.7547439,0
+GPC.US,D,20130710,000000,63.9075,63.9831,63.2578,63.8121,1340627.849506,0
+GPC.US,D,20130711,000000,64.445,64.8491,64.1955,64.801,1032491.473614,0
+GPC.US,D,20130712,000000,64.7498,65.0122,64.2142,64.9798,840614.35492381,0
+GPC.US,D,20130715,000000,65.1449,65.2688,64.4805,64.5886,916021.61287453,0
+GPC.US,D,20130716,000000,64.6681,64.9139,63.9438,64.3361,770048.94352093,0
+GPC.US,D,20130717,000000,64.5817,64.9542,63.9508,64.2918,1123462.0277703,0
+GPC.US,D,20130718,000000,63.4268,64.6604,61.9761,62.9217,2747910.1925477,0
+GPC.US,D,20130719,000000,62.8233,63.242,62.153,62.9718,1423982.0844236,0
+GPC.US,D,20130722,000000,62.9541,63.077,62.1648,62.5423,1479031.000407,0
+GPC.US,D,20130723,000000,62.7851,63.0691,62.3427,62.4174,1382427.0559721,0
+GPC.US,D,20130724,000000,62.6022,62.9373,61.8591,62.1215,1369200.7468478,0
+GPC.US,D,20130725,000000,61.9516,62.609,61.7598,62.5953,1200815.5879791,0
+GPC.US,D,20130726,000000,62.2513,62.7457,62.097,62.7388,504915.3682253,0
+GPC.US,D,20130729,000000,62.7014,63.0976,62.2513,62.3122,617875.17000486,0
+GPC.US,D,20130730,000000,62.6867,63.077,62.5167,62.5334,489621.68524414,0
+GPC.US,D,20130731,000000,62.7388,63.2293,62.5639,62.6552,694288.64485743,0
+GPC.US,D,20130801,000000,63.1673,64.2209,63.0691,64.1669,645879.3360544,0
+GPC.US,D,20130802,000000,64.1355,64.6338,63.6795,64.626,843710.32866727,0
+GPC.US,D,20130805,000000,64.4245,64.7115,63.9153,64.4805,617685.93204355,0
+GPC.US,D,20130806,000000,64.3085,64.6515,63.4494,63.6795,912079.15534712,0
+GPC.US,D,20130807,000000,63.6185,63.6795,62.8489,63.184,1084659.0890251,0
+GPC.US,D,20130808,000000,63.6481,63.7944,62.84,62.9718,1015680.8347171,0
+GPC.US,D,20130809,000000,63.0219,63.5723,62.8617,63.1054,1107275.0602191,0
+GPC.US,D,20130812,000000,62.8489,63.2007,62.2651,62.3948,1078770.3292396,0
+GPC.US,D,20130813,000000,62.609,62.7014,62.0429,62.3349,832078.29849672,0
+GPC.US,D,20130814,000000,62.3948,62.3948,61.5387,61.6076,760416.12084492,0
+GPC.US,D,20130815,000000,61.2556,61.2626,60.1341,60.1804,1131468.0144241,0
+GPC.US,D,20130816,000000,59.8138,60.1725,59.456,59.4785,3177629.9237682,0
+GPC.US,D,20130819,000000,59.5199,59.7833,59.3753,59.7283,1033397.9844932,0
+GPC.US,D,20130820,000000,59.8589,61.1731,59.8589,60.9283,1016104.076609,0
+GPC.US,D,20130821,000000,60.8378,61.0895,60.2255,60.319,773137.79540563,0
+GPC.US,D,20130822,000000,60.3553,60.8054,60.0014,60.6394,477043.46526701,0
+GPC.US,D,20130823,000000,60.7897,60.8378,60.2255,60.6895,499457.98959898,0
+GPC.US,D,20130826,000000,60.7534,61.0895,60.5175,60.6895,508694.02300126,0
+GPC.US,D,20130827,000000,59.8589,60.1488,59.4481,59.4835,748608.07902219,0
+GPC.US,D,20130828,000000,59.5287,59.6427,58.768,59.0403,880112.18360228,0
+GPC.US,D,20130829,000000,58.995,59.4049,58.8505,59.0707,556940.54646121,0
+GPC.US,D,20130830,000000,59.6417,59.6417,58.8799,59.2329,648363.84735298,0
+GPC.US,D,20130903,000000,59.457,59.6614,58.6175,58.9223,824288.00242255,0
+GPC.US,D,20130904,000000,58.8219,59.4412,58.7935,59.3321,640636.63059925,0
+GPC.US,D,20130905,000000,59.3017,60.4546,59.2112,60.2717,798456.00329456,0
+GPC.US,D,20130906,000000,60.6463,60.9343,59.8924,60.5302,944061.38821787,0
+GPC.US,D,20130909,000000,60.603,61.8277,60.603,61.7314,908932.31118395,0
+GPC.US,D,20130910,000000,62.0341,62.4508,61.9269,62.2799,1058613.4341343,0
+GPC.US,D,20130911,000000,62.325,62.6395,62.1108,62.3496,600380.83266711,0
+GPC.US,D,20130912,000000,62.2641,62.502,61.5741,61.7382,716831.36264707,0
+GPC.US,D,20130913,000000,61.9407,62.0193,61.1397,61.4079,1030647.9296037,0
+GPC.US,D,20130916,000000,62.1776,62.211,61.3273,61.4807,816824.29444292,0
+GPC.US,D,20130917,000000,61.4807,61.8394,61.4325,61.8394,366476.60803054,0
+GPC.US,D,20130918,000000,61.8621,62.9492,61.2556,62.7781,639993.62849413,0
+GPC.US,D,20130919,000000,63.0573,63.4268,62.6661,62.9118,437864.08541591,0
+GPC.US,D,20130920,000000,62.9825,63.4574,62.5423,62.5727,899700.34741525,0
+GPC.US,D,20130923,000000,62.5648,62.7181,61.7884,62.3879,555404.25978601,0
+GPC.US,D,20130924,000000,62.4262,62.6572,61.9938,62.211,657802.34502569,0
+GPC.US,D,20130925,000000,62.3496,62.7408,62.0193,62.2866,674443.07672074,0
+GPC.US,D,20130926,000000,62.325,62.7181,61.813,62.1028,602517.39029487,0
+GPC.US,D,20130927,000000,61.7707,61.9407,61.631,61.8621,590943.35240278,0
+GPC.US,D,20130930,000000,61.8404,62.6642,61.7235,62.6552,961408.20133847,0
+GPC.US,D,20131001,000000,62.1353,62.558,61.6655,62.4783,942178.16528025,0
+GPC.US,D,20131002,000000,62.211,62.5343,61.4877,62.5088,569732.42220111,0
+GPC.US,D,20131003,000000,62.61,62.6661,61.008,61.0649,1163569.284077,0
+GPC.US,D,20131004,000000,60.9962,62.0705,60.8556,62.0616,679243.20952444,0
+GPC.US,D,20131007,000000,61.5073,62.0341,61.1544,61.1721,640341.58216494,0
+GPC.US,D,20131008,000000,61.2261,61.3578,60.2158,60.2373,631995.78110755,0
+GPC.US,D,20131009,000000,60.3632,60.5048,59.7626,60.2295,587040.57380274,0
+GPC.US,D,20131010,000000,60.9706,62.1196,60.7622,61.9869,871275.99169892,0
+GPC.US,D,20131011,000000,61.8561,62.041,61.5397,62.0341,751126.16479776,0
+GPC.US,D,20131014,000000,61.3353,61.6016,61.1112,61.4944,876078.1593194,0
+GPC.US,D,20131015,000000,61.4414,61.4414,60.4251,60.7356,1179980.0814749,0
+GPC.US,D,20131016,000000,60.9637,61.98,60.9086,61.3657,1476260.5973496,0
+GPC.US,D,20131017,000000,61.1544,62.2572,60.9166,62.156,1204400.9351601,0
+GPC.US,D,20131018,000000,60.0084,61.1622,58.8309,60.5244,3843538.9788787,0
+GPC.US,D,20131021,000000,60.545,60.5627,59.3616,60.0939,1289672.9849008,0
+GPC.US,D,20131022,000000,60.2472,60.5785,59.7853,60.1794,915975.82949679,0
+GPC.US,D,20131023,000000,60.0939,60.4713,59.8265,60.3317,850447.60705346,0
+GPC.US,D,20131024,000000,60.5627,60.8418,60.3091,60.6699,782781.80957397,0
+GPC.US,D,20131025,000000,60.8851,60.8851,58.6834,60.8644,740967.34198197,0
+GPC.US,D,20131028,000000,60.9569,61.1466,60.6934,60.8556,676711.89743974,0
+GPC.US,D,20131029,000000,61.0649,61.2035,60.5244,61.1721,761924.93749348,0
+GPC.US,D,20131030,000000,61.2419,61.5652,60.4035,60.8723,834194.50795659,0
+GPC.US,D,20131031,000000,61.1357,61.4472,60.7112,61.061,871971.89904053,0
+GPC.US,D,20131101,000000,60.8104,61.0247,60.2864,60.7859,511277.22291406,0
+GPC.US,D,20131104,000000,61.2626,61.9869,60.8949,61.9722,1017170.3206061,0
+GPC.US,D,20131105,000000,61.4994,62.0341,61.0404,61.7235,948584.78593835,0
+GPC.US,D,20131106,000000,62.0272,62.4508,61.6655,62.3015,657513.40104174,0
+GPC.US,D,20131107,000000,62.5246,62.5727,61.1023,61.1622,931437.384863,0
+GPC.US,D,20131108,000000,61.1161,62.1628,60.9343,62.0941,768939.96837129,0
+GPC.US,D,20131111,000000,61.9869,62.6976,61.9565,62.6729,552804.78133891,0
+GPC.US,D,20131112,000000,62.3879,62.7261,62.1844,62.6395,697504.67279141,0
+GPC.US,D,20131113,000000,62.325,63.1644,62.2267,62.9177,1065698.6661913,0
+GPC.US,D,20131114,000000,63.0573,63.6185,62.7565,63.5871,1245921.3717262,0
+GPC.US,D,20131115,000000,63.5871,63.7718,63.1104,63.6805,2095111.4620045,0
+GPC.US,D,20131118,000000,63.8692,63.8692,63.1979,63.4347,787693.85730103,0
+GPC.US,D,20131119,000000,63.3649,63.4484,62.7781,63.0102,1992878.1969247,0
+GPC.US,D,20131120,000000,63.3188,63.4417,62.3634,62.5246,1138539.0027636,0
+GPC.US,D,20131121,000000,62.6395,62.9659,62.4262,62.8351,2214254.0545954,0
+GPC.US,D,20131122,000000,62.9492,63.2715,62.8028,63.0661,830782.12020254,0
+GPC.US,D,20131125,000000,63.2106,63.359,62.6799,62.787,596908.41781781,0
+GPC.US,D,20131126,000000,62.9245,63.0808,62.5815,62.6022,814329.60906041,0
+GPC.US,D,20131127,000000,62.8351,63.0259,62.6022,62.9825,562440.6562401,0
+GPC.US,D,20131129,000000,63.6155,64.511,63.5143,64.164,599274.90974264,0
+GPC.US,D,20131202,000000,63.8042,64.051,63.2195,63.3512,845938.4530505,0
+GPC.US,D,20131203,000000,64.1267,65.7553,63.82,64.2574,2286233.6636662,0
+GPC.US,D,20131204,000000,63.4996,64.0018,62.5875,63.0957,1156977.4950911,0
+GPC.US,D,20131205,000000,63.0002,63.0415,62.158,62.2217,1299076.8906881,0
+GPC.US,D,20131206,000000,62.8577,63.3659,62.6376,63.2991,1443806.286984,0
+GPC.US,D,20131209,000000,63.3128,63.9016,63.249,63.8416,872034.97836097,0
+GPC.US,D,20131210,000000,63.7374,64.3241,63.6932,64.1187,726748.04226504,0
+GPC.US,D,20131211,000000,64.05,64.111,63.0504,63.2204,1111992.7829428,0
+GPC.US,D,20131212,000000,63.075,63.2666,62.7388,62.8096,702564.24473561,0
+GPC.US,D,20131213,000000,63.0337,63.242,62.5216,62.8341,698089.68261805,0
+GPC.US,D,20131216,000000,63.0818,63.2735,62.6956,62.6956,1395132.4519985,0
+GPC.US,D,20131217,000000,62.614,62.8636,62.3536,62.3988,790611.78457551,0
+GPC.US,D,20131218,000000,62.5629,63.3128,62.1058,63.3128,1249309.3416788,0
+GPC.US,D,20131219,000000,63.2361,63.4592,63.0415,63.2056,1171527.4525361,0
+GPC.US,D,20131220,000000,63.2735,63.5773,62.9944,63.3365,1036022.8981502,0
+GPC.US,D,20131223,000000,63.702,64.0078,63.5222,63.7443,507675.5971987,0
+GPC.US,D,20131224,000000,63.8839,64.2191,63.6715,64.0893,186384.13077005,0
+GPC.US,D,20131226,000000,64.164,64.396,64.0402,64.3154,328637.15503456,0
+GPC.US,D,20131227,000000,64.5502,64.6781,64.1335,64.4589,494594.77747484,0
+GPC.US,D,20131230,000000,64.4058,64.5709,63.9084,64.4058,415583.85899197,0
+GPC.US,D,20131231,000000,64.4942,64.7853,64.1719,64.4403,419533.43837813,0
+GPC.US,D,20140102,000000,64.3665,64.3861,63.2283,63.4524,703754.61255679,0
+GPC.US,D,20140103,000000,63.6461,64.1335,63.2204,63.759,806752.96874903,0
+GPC.US,D,20140106,000000,63.9645,64.4058,63.5143,63.5449,832562.58489234,0
+GPC.US,D,20140107,000000,64.2004,64.5837,63.6529,64.3861,1115689.0276389,0
+GPC.US,D,20140108,000000,64.3154,64.3351,63.7777,64.2191,1138579.6990994,0
+GPC.US,D,20140109,000000,64.2721,64.6092,63.6932,64.1552,732611.36684064,0
+GPC.US,D,20140110,000000,64.2191,64.6701,63.6843,64.6368,1211762.9023003,0
+GPC.US,D,20140113,000000,64.4245,64.6368,63.075,63.2283,1051723.544489,0
+GPC.US,D,20140114,000000,63.5851,64.1915,63.1271,64.0893,803773.99697089,0
+GPC.US,D,20140115,000000,64.1267,64.9631,63.7109,64.7282,1208159.2417682,0
+GPC.US,D,20140116,000000,64.6928,65.5351,64.5032,65.5283,937634.4193919,0
+GPC.US,D,20140117,000000,65.5823,65.5823,64.736,65.1735,1754587.9247009,0
+GPC.US,D,20140121,000000,65.1273,65.3966,64.7154,65.2501,1106172.1895198,0
+GPC.US,D,20140122,000000,65.5518,65.6904,64.8942,65.6453,1132847.6202066,0
+GPC.US,D,20140123,000000,65.0859,65.1941,64.6781,65.1016,870193.46916752,0
+GPC.US,D,20140124,000000,64.5208,64.6928,63.769,63.7777,1105140.5374081,0
+GPC.US,D,20140127,000000,64.0078,64.6554,63.6225,64.2191,1085151.5146878,0
+GPC.US,D,20140128,000000,64.5974,64.8166,64.2259,64.451,1750640.3801315,0
+GPC.US,D,20140129,000000,64.0018,64.1817,62.7861,62.9895,899120.42463057,0
+GPC.US,D,20140130,000000,63.5074,63.6225,62.9325,63.5773,1040324.5008407,0
+GPC.US,D,20140131,000000,62.8018,63.9586,62.7565,63.7109,1063785.9384102,0
+GPC.US,D,20140203,000000,63.6628,63.6715,60.0289,60.2226,1967748.2095887,0
+GPC.US,D,20140204,000000,59.9514,60.7505,59.2534,60.4153,2245275.8539421,0
+GPC.US,D,20140205,000000,60.3859,60.6944,59.5228,60.4703,1367131.3381741,0
+GPC.US,D,20140206,000000,60.835,62.6552,60.6197,62.4321,1401489.2196452,0
+GPC.US,D,20140207,000000,62.8577,63.3059,62.5875,63.1989,835998.37303945,0
+GPC.US,D,20140210,000000,63.2204,63.6225,62.8341,63.421,753432.62962735,0
+GPC.US,D,20140211,000000,63.5143,64.4667,63.4839,64.1719,820864.42317617,0
+GPC.US,D,20140212,000000,64.3241,64.9954,64.2259,64.9218,911825.82065698,0
+GPC.US,D,20140213,000000,64.3724,65.8703,64.3724,65.5598,1202952.1456069,0
+GPC.US,D,20140214,000000,65.6069,66.6055,65.257,66.5711,1226210.1014976,0
+GPC.US,D,20140218,000000,67.3859,69.7104,67.3859,67.7024,2483803.1823218,0
+GPC.US,D,20140219,000000,67.6699,67.6699,66.7539,66.9682,1473460.6894489,0
+GPC.US,D,20140220,000000,66.8198,67.5196,66.5072,67.4271,856477.78660571,0
+GPC.US,D,20140221,000000,67.495,67.8753,67.0998,67.5806,699706.34455638,0
+GPC.US,D,20140224,000000,67.7339,68.1988,67.4744,67.4822,849308.10965199,0
+GPC.US,D,20140225,000000,67.5275,67.6435,67.0409,67.1648,1100048.4083952,0
+GPC.US,D,20140226,000000,67.1835,67.9895,67.1068,67.5018,857379.21044294,0
+GPC.US,D,20140227,000000,67.3406,67.495,66.687,67.2227,798795.81769821,0
+GPC.US,D,20140228,000000,67.4271,68.3698,67.2021,68.2283,1047547.0830309,0
+GPC.US,D,20140303,000000,67.2327,67.6041,66.6055,67.3722,976093.47409993,0
+GPC.US,D,20140304,000000,68.0897,68.4072,67.7024,68.1054,959574.83141218,0
+GPC.US,D,20140305,000000,68.3148,68.7178,68.0278,68.303,762438.72873254,0
+GPC.US,D,20140306,000000,68.6361,68.703,67.8381,67.903,671028.65414991,0
+GPC.US,D,20140307,000000,68.2165,68.4259,67.8528,68.2026,623810.73057646,0
+GPC.US,D,20140310,000000,68.0661,68.2106,67.2207,67.4822,764157.13151029,0
+GPC.US,D,20140311,000000,67.6444,67.9087,67.1746,67.3918,574270.06363912,0
+GPC.US,D,20140312,000000,67.096,67.6759,66.8571,67.6622,659065.96625125,0
+GPC.US,D,20140313,000000,67.9187,68.0278,66.689,66.689,1050159.7877871,0
+GPC.US,D,20140314,000000,66.6616,67.1382,66.5298,66.6074,1109957.9661545,0
+GPC.US,D,20140317,000000,67.0586,67.3653,66.5298,66.8719,863455.17337293,0
+GPC.US,D,20140318,000000,66.9966,67.1304,66.6822,66.9328,637655.62400433,0
+GPC.US,D,20140319,000000,67.0321,67.2552,65.7719,66.1937,895800.62104039,0
+GPC.US,D,20140320,000000,66.0217,66.5082,65.8506,66.3333,767472.8654669,0
+GPC.US,D,20140321,000000,66.6616,66.7715,65.9518,66.0295,1529037.6403888,0
+GPC.US,D,20140324,000000,66.1996,66.5229,65.4289,65.6472,734366.39632058,0
+GPC.US,D,20140325,000000,66.2408,66.3106,65.5784,65.8506,876152.43013217,0
+GPC.US,D,20140326,000000,66.061,66.3333,65.4683,65.6787,775459.52136113,0
+GPC.US,D,20140327,000000,65.5302,65.6177,65.1116,65.4604,576929.56918148,0
+GPC.US,D,20140328,000000,65.7789,66.5651,65.5381,66.4482,595059.78676559,0
+GPC.US,D,20140331,000000,66.8473,67.7437,66.5514,67.7132,948412.84391974,0
+GPC.US,D,20140401,000000,67.6542,67.7791,67.0508,67.6759,988599.45808107,0
+GPC.US,D,20140402,000000,67.8292,68.2106,67.4645,67.8292,1133721.5740172,0
+GPC.US,D,20140403,000000,68.3855,68.5703,67.9629,68.3078,885231.78264175,0
+GPC.US,D,20140404,000000,68.6785,68.7532,67.0508,67.2847,699001.28053923,0
+GPC.US,D,20140407,000000,66.9721,67.2768,65.6472,66.0217,796781.34907776,0
+GPC.US,D,20140408,000000,65.9283,67.264,65.7642,67.1893,831041.55934306,0
+GPC.US,D,20140409,000000,67.4558,67.9629,66.9633,67.8783,843815.12173186,0
+GPC.US,D,20140410,000000,67.8528,68.0799,66.6232,66.6321,840874.81147271,0
+GPC.US,D,20140411,000000,66.0905,66.6478,65.8428,65.9214,665226.37407795,0
+GPC.US,D,20140414,000000,66.5574,66.6163,65.5618,66.1789,567170.5878646,0
+GPC.US,D,20140415,000000,66.3333,66.5514,65.2737,66.4275,564372.71478063,0
+GPC.US,D,20140416,000000,67.7997,68.303,67.6355,68.1526,1383827.0099225,0
+GPC.US,D,20140417,000000,68.1437,68.8268,67.956,68.0799,1200591.7581324,0
+GPC.US,D,20140421,000000,68.0435,68.7904,67.6051,68.5703,1086517.8941612,0
+GPC.US,D,20140422,000000,68.761,69.4273,67.0321,67.1992,1927488.342023,0
+GPC.US,D,20140423,000000,67.215,67.7614,66.5298,67.551,1410179.9221483,0
+GPC.US,D,20140424,000000,67.7044,67.7044,66.9633,67.2307,559041.49479517,0
+GPC.US,D,20140425,000000,67.096,67.096,66.4826,66.7628,677617.39091055,0
+GPC.US,D,20140428,000000,67.096,67.6199,66.2733,67.4744,1048294.8782006,0
+GPC.US,D,20140429,000000,67.6355,67.7614,67.1225,67.1618,609273.99944055,0
+GPC.US,D,20140430,000000,67.1618,67.9707,66.8719,67.9265,1185268.5703078,0
+GPC.US,D,20140501,000000,67.896,68.2165,66.7628,66.925,977229.91927621,0
+GPC.US,D,20140502,000000,66.7874,67.5363,66.4738,66.7156,1333624.0101205,0
+GPC.US,D,20140505,000000,66.5004,66.5514,65.8752,66.061,1145206.0799705,0
+GPC.US,D,20140506,000000,65.9214,66.1789,65.4604,65.7022,931710.05031264,0
+GPC.US,D,20140507,000000,65.9038,66.1396,65.3681,66.0836,920488.03572494,0
+GPC.US,D,20140508,000000,66.1002,66.8021,65.9755,66.2733,707612.62518748,0
+GPC.US,D,20140509,000000,66.2408,66.3824,65.7425,66.3824,677484.11041091,0
+GPC.US,D,20140512,000000,66.5514,67.1992,66.404,67.1687,538492.89745812,0
+GPC.US,D,20140513,000000,67.1992,67.3849,66.7558,66.925,551347.85251846,0
+GPC.US,D,20140514,000000,66.9564,66.9564,66.4275,66.5082,443680.60920538,0
+GPC.US,D,20140515,000000,66.2733,66.3991,65.4604,65.9125,700176.38723449,0
+GPC.US,D,20140516,000000,65.943,66.5436,65.7091,66.517,580617.67461035,0
+GPC.US,D,20140519,000000,66.1996,66.3922,65.9833,66.1937,867814.76834195,0
+GPC.US,D,20140520,000000,66.0374,66.0374,65.0466,65.2825,728999.56704134,0
+GPC.US,D,20140521,000000,65.6177,66.1622,65.5931,66.1002,578366.14983405,0
+GPC.US,D,20140522,000000,66.1701,66.6616,66.0295,66.3018,365055.28850388,0
+GPC.US,D,20140523,000000,66.3106,66.6763,66.2074,66.5731,360841.18293523,0
+GPC.US,D,20140527,000000,66.8227,67.1893,66.6074,66.9073,522427.00150577,0
+GPC.US,D,20140528,000000,66.9407,67.3396,66.5908,67.1746,374358.47086018,0
+GPC.US,D,20140529,000000,67.264,67.264,66.6616,66.864,574877.45645044,0
+GPC.US,D,20140530,000000,66.8227,67.3396,66.6763,67.3073,576689.46080046,0
+GPC.US,D,20140602,000000,67.3396,67.8125,66.9966,67.6622,647555.00767961,0
+GPC.US,D,20140603,000000,67.1992,67.3918,66.3333,66.75,1551122.5244011,0
+GPC.US,D,20140604,000000,66.6783,67.1294,66.5681,67.1118,849550.25284981,0
+GPC.US,D,20140605,000000,67.2709,67.6562,66.7608,67.4832,668404.75790134,0
+GPC.US,D,20140606,000000,67.553,68.1683,67.38,68.0907,517178.19160025,0
+GPC.US,D,20140609,000000,68.0159,68.5034,67.9,68.1408,406930.80059955,0
+GPC.US,D,20140610,000000,67.9678,68.0976,67.5215,67.6385,499561.76525519,0
+GPC.US,D,20140611,000000,67.3073,67.4832,66.7608,67.1608,707563.78958456,0
+GPC.US,D,20140612,000000,67.1028,67.1028,66.7018,66.7902,549470.73403121,0
+GPC.US,D,20140613,000000,66.8532,67.1883,66.6586,66.7972,419879.35723216,0
+GPC.US,D,20140616,000000,66.7018,67.1608,66.6783,67.0793,644249.44780694,0
+GPC.US,D,20140617,000000,66.8286,67.6719,66.7283,67.5118,483458.22519225,0
+GPC.US,D,20140618,000000,67.614,68.2086,67.3712,68.1811,471184.21032499,0
+GPC.US,D,20140619,000000,68.3138,68.5546,67.7978,68.0238,575414.64808256,0
+GPC.US,D,20140620,000000,68.3138,68.6804,67.9285,68.6588,987473.18698872,0
+GPC.US,D,20140623,000000,68.5418,68.7855,68.1584,68.241,443132.22608092,0
+GPC.US,D,20140624,000000,68.1241,68.4259,67.7564,67.8027,521499.12505028,0
+GPC.US,D,20140625,000000,67.5904,68.1683,67.5452,67.9226,471482.31098447,0
+GPC.US,D,20140626,000000,67.9895,68.07,67.2984,67.8646,371895.32513789,0
+GPC.US,D,20140627,000000,67.7309,68.6528,67.7309,68.585,790601.61049157,0
+GPC.US,D,20140630,000000,68.5034,69.0284,68.3402,68.9163,888855.79134179,0
+GPC.US,D,20140701,000000,68.2941,69.2396,67.9747,69.0058,1012834.1260303,0
+GPC.US,D,20140702,000000,68.7777,69.0815,68.3197,68.763,802228.55362015,0
+GPC.US,D,20140703,000000,69.0815,69.9787,68.9791,69.8992,532089.32902521,0
+GPC.US,D,20140707,000000,69.7655,69.7881,69.2692,69.508,648952.9268132,0
+GPC.US,D,20140708,000000,69.2917,69.3871,68.9045,68.9791,437854.92874035,0
+GPC.US,D,20140709,000000,69.0509,69.6338,68.9536,69.5345,629698.47295353,0
+GPC.US,D,20140710,000000,68.763,68.9634,68.1741,68.1968,715963.51328683,0
+GPC.US,D,20140711,000000,68.0976,68.3944,67.7476,68.3845,651398.77659278,0
+GPC.US,D,20140714,000000,68.9339,68.9339,68.4032,68.5034,366081.85357361,0
+GPC.US,D,20140715,000000,68.4199,68.6588,67.7398,67.959,571546.46136792,0
+GPC.US,D,20140716,000000,68.3255,68.4583,67.7073,68.0976,991430.90564205,0
+GPC.US,D,20140717,000000,67.7741,68.3255,67.496,67.5285,528128.5581467,0
+GPC.US,D,20140718,000000,67.8911,68.4434,67.44,68.4386,1111602.0981195,0
+GPC.US,D,20140721,000000,68.9045,70.5655,68.0395,68.585,1703136.5647993,0
+GPC.US,D,20140722,000000,68.9536,69.0058,67.2984,67.4271,1254496.0896724,0
+GPC.US,D,20140723,000000,67.4026,67.553,66.9299,66.9623,818931.34722724,0
+GPC.US,D,20140724,000000,67.2916,67.4321,66.9121,67.0793,662426.46617719,0
+GPC.US,D,20140725,000000,66.805,67.1294,66.6783,66.9623,415501.44891204,0
+GPC.US,D,20140728,000000,66.9456,66.9938,66.4375,66.5848,556028.94854003,0
+GPC.US,D,20140729,000000,66.5327,66.7755,66.1249,66.1249,531052.58987155,0
+GPC.US,D,20140730,000000,66.3253,66.7608,66.0895,66.6586,969801.82059038,0
+GPC.US,D,20140731,000000,66.1475,66.3775,65.0122,65.0122,1455634.6769747,0
+GPC.US,D,20140801,000000,64.9454,65.1666,64.5316,64.8442,797166.94685915,0
+GPC.US,D,20140804,000000,64.8442,65.4103,64.4805,65.2285,1498639.5123879,0
+GPC.US,D,20140805,000000,64.969,65.6059,64.6801,65.0466,941836.31605982,0
+GPC.US,D,20140806,000000,64.8765,65.5115,64.7733,65.1341,493632.30913396,0
+GPC.US,D,20140807,000000,65.4791,65.6667,64.4942,64.6387,589895.42175679,0
+GPC.US,D,20140808,000000,64.8992,66.1622,64.8992,66.1249,775282.49230054,0
+GPC.US,D,20140811,000000,66.2595,66.3253,65.8733,66.005,465118.42147894,0
+GPC.US,D,20140812,000000,65.9903,66.0689,65.5421,65.8398,347352.38244532,0
+GPC.US,D,20140813,000000,65.9903,66.2811,65.6059,66.06,542459.77278698,0
+GPC.US,D,20140814,000000,66.4945,67.206,66.3106,67.153,817949.54812687,0
+GPC.US,D,20140815,000000,67.3309,67.3859,66.2074,66.8119,776580.70541151,0
+GPC.US,D,20140818,000000,67.2768,67.6769,67.214,67.614,621712.83446768,0
+GPC.US,D,20140819,000000,67.7898,68.1811,67.6297,67.9423,451188.06574596,0
+GPC.US,D,20140820,000000,67.6838,68.412,67.5373,68.3845,553955.47023272,0
+GPC.US,D,20140821,000000,68.7295,69.3595,68.2863,68.8377,713075.09085579,0
+GPC.US,D,20140822,000000,68.7295,69.1747,68.4583,68.9536,806534.22594427,0
+GPC.US,D,20140825,000000,69.2337,69.3959,68.9791,69.2917,498118.06274386,0
+GPC.US,D,20140826,000000,69.2917,69.4353,68.9045,68.9339,413351.66497516,0
+GPC.US,D,20140827,000000,68.9536,69.0815,68.6528,68.9163,391485.52376765,0
+GPC.US,D,20140828,000000,67.8243,68.7197,67.8243,68.647,547360.62902171,0
+GPC.US,D,20140829,000000,68.8809,68.9045,68.3068,68.8711,507803.79065636,0
+GPC.US,D,20140902,000000,69.0372,69.4991,68.6588,69.0647,573066.46950881,0
+GPC.US,D,20140903,000000,69.4078,69.4333,69.0165,69.1187,534142.45916464,0
+GPC.US,D,20140904,000000,69.1267,69.8746,69.1187,69.4156,450895.05212843,0
+GPC.US,D,20140905,000000,69.2456,69.8048,68.9831,69.7194,653374.58369426,0
+GPC.US,D,20140908,000000,69.5345,69.6711,69.1187,69.3428,364116.22055607,0
+GPC.US,D,20140909,000000,69.111,69.1875,68.6027,68.7305,448459.37643279,0
+GPC.US,D,20140910,000000,68.7807,69.163,68.3245,69.163,478843.2607163,0
+GPC.US,D,20140911,000000,68.8249,69.1503,68.7217,68.9486,436314.57243159,0
+GPC.US,D,20140912,000000,69.6642,70.0898,69.4245,70.0181,833508.77469892,0
+GPC.US,D,20140915,000000,70.1282,70.194,69.6849,69.8451,544809.98617752,0
+GPC.US,D,20140916,000000,69.8451,70.5469,69.5345,70.3837,730673.20384975,0
+GPC.US,D,20140917,000000,70.6491,70.7612,69.797,70.3032,713104.59569921,0
+GPC.US,D,20140918,000000,70.4516,70.7051,70.136,70.6658,430313.89772276,0
+GPC.US,D,20140919,000000,71.1268,71.2674,70.2305,70.5016,907282.07476861,0
+GPC.US,D,20140922,000000,70.2305,70.4437,69.8293,70.0761,562515.94446127,0
+GPC.US,D,20140923,000000,69.9492,70.0505,69.2888,69.3064,607339.90608323,0
+GPC.US,D,20140924,000000,69.2456,70.2638,69.2456,70.0987,559233.78498167,0
+GPC.US,D,20140925,000000,69.7823,69.8835,68.9743,69.0608,454759.16920949,0
+GPC.US,D,20140926,000000,69.2976,69.853,68.9202,69.6642,505622.46705926,0
+GPC.US,D,20140929,000000,69.0775,69.7429,68.9202,69.5826,586399.60651442,0
+GPC.US,D,20140930,000000,69.5139,69.7341,69.1423,69.2976,965864.45010494,0
+GPC.US,D,20141001,000000,67.9482,68.9831,67.9482,68.412,1088738.8966857,0
+GPC.US,D,20141002,000000,68.3187,69.0165,68.0828,68.8071,645429.64154418,0
+GPC.US,D,20141003,000000,69.3064,70.2019,69.2888,69.7017,1086918.7530686,0
+GPC.US,D,20141006,000000,69.9797,70.1586,69.1875,69.394,420369.74807814,0
+GPC.US,D,20141007,000000,69.0018,69.157,68.3187,68.3393,533307.16687303,0
+GPC.US,D,20141008,000000,68.4434,69.7753,68.2557,69.7566,698796.781452,0
+GPC.US,D,20141009,000000,69.6023,69.6849,68.239,68.3589,754559.91812809,0
+GPC.US,D,20141010,000000,69.2052,69.7104,68.6598,68.8249,763031.87782634,0
+GPC.US,D,20141013,000000,68.817,69.3331,67.8371,67.9314,806572.88746326,0
+GPC.US,D,20141014,000000,68.1211,69.4245,68.1211,68.6538,824964.57900468,0
+GPC.US,D,20141015,000000,67.8125,69.2976,67.153,68.9369,1407595.7048271,0
+GPC.US,D,20141016,000000,67.609,69.8136,67.609,69.5679,1035370.7393695,0
+GPC.US,D,20141017,000000,70.4516,70.8663,69.7017,69.966,1444386.2097686,0
+GPC.US,D,20141020,000000,69.4982,70.714,68.7875,70.6658,1139479.0881197,0
+GPC.US,D,20141021,000000,71.3234,73.4435,70.8958,73.2567,1359754.109908,0
+GPC.US,D,20141022,000000,73.4002,73.9615,73.0277,73.2656,871122.3630314,0
+GPC.US,D,20141023,000000,74.4421,74.5551,73.2105,73.3226,1140177.0302782,0
+GPC.US,D,20141024,000000,73.2489,73.6941,72.8921,73.6283,762010.3997986,0
+GPC.US,D,20141027,000000,73.4927,73.8337,73.2253,73.6538,653740.85071616,0
+GPC.US,D,20141028,000000,73.985,74.5551,73.7392,74.5551,579841.3920056,0
+GPC.US,D,20141029,000000,74.4962,74.6819,73.5447,74.3173,769646.04979684,0
+GPC.US,D,20141030,000000,74.0794,75.4299,73.8267,75.3444,725182.25074642,0
+GPC.US,D,20141031,000000,76.2861,76.744,75.8407,76.7018,1194340.8009586,0
+GPC.US,D,20141103,000000,76.6074,77.1686,76.1257,76.7509,857935.73283456,0
+GPC.US,D,20141104,000000,76.8796,77.5028,76.5062,77.2964,1170020.6707043,0
+GPC.US,D,20141105,000000,77.4468,78.5673,77.4468,78.0562,1250064.2587073,0
+GPC.US,D,20141106,000000,77.7289,78.2204,77.3053,77.8969,1264921.4734874,0
+GPC.US,D,20141107,000000,77.9303,78.3226,77.661,78.3226,659780.18694396,0
+GPC.US,D,20141110,000000,78.4965,79.1068,78.2685,78.6863,675752.48132404,0
+GPC.US,D,20141111,000000,78.8523,79.211,78.4326,78.7412,553497.63645534,0
+GPC.US,D,20141112,000000,78.4572,79.558,78.2685,79.4785,712445.31505979,0
+GPC.US,D,20141113,000000,79.4785,79.851,79.211,79.4411,1035428.7316479,0
+GPC.US,D,20141114,000000,79.211,79.3821,78.6144,78.7589,477500.28163599,0
+GPC.US,D,20141117,000000,78.6056,79.1452,78.4729,78.9467,437303.49339071,0
+GPC.US,D,20141118,000000,78.7157,79.4322,78.5427,79.1068,475328.11471444,0
+GPC.US,D,20141119,000000,79.1068,79.3379,78.7746,79.1698,412455.32817989,0
+GPC.US,D,20141120,000000,78.7895,79.6101,78.6706,79.5354,482347.21522582,0
+GPC.US,D,20141121,000000,80.4701,80.5114,79.6514,80.1331,848069.92363628,0
+GPC.US,D,20141124,000000,80.2126,80.9056,80.1006,80.7129,549567.38782866,0
+GPC.US,D,20141125,000000,81.1759,81.1759,80.0741,80.2126,881404.29226288,0
+GPC.US,D,20141126,000000,80.308,80.5743,79.9305,80.4701,600674.86369303,0
+GPC.US,D,20141128,000000,80.7051,81.8098,80.6402,81.2044,414125.91276312,0
+GPC.US,D,20141201,000000,81.1414,81.2968,80.3827,80.4072,842586.09239171,0
+GPC.US,D,20141202,000000,80.5281,80.996,80.424,80.9783,673396.16348314,0
+GPC.US,D,20141203,000000,81.1237,82.2187,81.1237,82.1951,851135.37512792,0
+GPC.US,D,20141204,000000,82.1883,82.4653,81.6968,82.3583,1080611.838433,0
+GPC.US,D,20141205,000000,82.4339,82.6807,81.7773,82.0388,496927.69492268,0
+GPC.US,D,20141208,000000,81.9415,82.4339,81.3272,81.6624,477170.64131628,0
+GPC.US,D,20141209,000000,81.0923,81.8423,80.9488,81.6721,687966.46909606,0
+GPC.US,D,20141210,000000,81.6801,82.4114,80.9143,80.9861,717600.52339306,0
+GPC.US,D,20141211,000000,81.6044,82.9785,81.4186,82.0565,682332.06140913,0
+GPC.US,D,20141212,000000,81.5818,82.378,81.3518,81.4108,685998.80126173,0
+GPC.US,D,20141215,000000,81.1916,81.9562,80.767,80.767,1218820.6643307,0
+GPC.US,D,20141216,000000,80.8269,82.6001,80.5517,81.2968,807870.08316583,0
+GPC.US,D,20141217,000000,81.7273,82.717,81.053,82.5578,644126.34139125,0
+GPC.US,D,20141218,000000,83.5152,83.8042,82.8821,83.8042,961973.88040563,0
+GPC.US,D,20141219,000000,84.3074,84.8558,84.0223,84.1334,1297138.7276972,0
+GPC.US,D,20141222,000000,84.4126,84.8125,84.0223,84.5797,492464.32429745,0
+GPC.US,D,20141223,000000,84.8037,85.8377,84.6995,85.6745,511243.64843705,0
+GPC.US,D,20141224,000000,85.7709,85.9075,85.2637,85.5015,236027.5559552,0
+GPC.US,D,20141226,000000,85.7276,86.2063,85.5989,85.7001,308095.67955626,0
+GPC.US,D,20141229,000000,85.5114,86.6211,85.1871,86.051,548143.01607682,0
+GPC.US,D,20141230,000000,85.7276,86.0362,85.4112,85.6067,502474.6054877,0
+GPC.US,D,20141231,000000,85.59,86.2919,84.6729,84.6729,746173.42073494,0
+GPC.US,D,20150102,000000,85.3413,85.8721,83.8336,84.6317,732916.58935889,0
+GPC.US,D,20150105,000000,84.4892,84.8292,83.7884,84.096,1473365.0530598,0
+GPC.US,D,20150106,000000,80.1801,82.7259,79.6514,80.6481,2889092.9031816,0
+GPC.US,D,20150107,000000,81.4423,82.0565,81.1317,81.8825,1364062.8344573,0
+GPC.US,D,20150108,000000,82.4034,82.8242,81.508,82.0565,1533926.2877229,0
+GPC.US,D,20150109,000000,82.0084,82.0143,80.2383,80.5419,1393165.8015726,0
+GPC.US,D,20150112,000000,80.5419,80.5666,77.0949,77.4861,2285638.4797556,0
+GPC.US,D,20150113,000000,78.2734,79.043,76.5946,77.1353,1737405.9317401,0
+GPC.US,D,20150114,000000,76.74,77.1215,74.7831,75.705,1941136.8756308,0
+GPC.US,D,20150115,000000,75.881,76.2546,75.4111,75.5459,1851466.5694021,0
+GPC.US,D,20150116,000000,75.6176,77.1932,75.3257,77.1519,1248037.5811861,0
+GPC.US,D,20150120,000000,77.1932,77.4861,76.2369,77.4468,1450123.3757034,0
+GPC.US,D,20150121,000000,77.2001,77.8921,76.7716,77.6747,1006389.8612615,0
+GPC.US,D,20150122,000000,78.0592,78.6696,77.3111,78.3274,980958.72104086,0
+GPC.US,D,20150123,000000,78.1908,78.5889,77.7732,78.1849,1254695.5017176,0
+GPC.US,D,20150126,000000,78.3186,78.6853,77.7732,78.3855,1096147.664612,0
+GPC.US,D,20150127,000000,77.5705,78.0188,77.0399,77.4861,986980.76132595,0
+GPC.US,D,20150128,000000,77.8645,77.8645,75.6992,75.8181,1294725.4349862,0
+GPC.US,D,20150129,000000,76.0147,76.0953,75.1036,75.8181,1715645.6010056,0
+GPC.US,D,20150130,000000,74.9582,75.1823,73.757,73.8464,3531537.4684972,0
+GPC.US,D,20150202,000000,74.163,74.5787,72.9737,74.2445,2613885.9673752,0
+GPC.US,D,20150203,000000,74.2445,78.1544,73.8554,77.8046,7571857.474526,0
+GPC.US,D,20150204,000000,77.5705,77.8557,75.537,75.881,1980616.3909582,0
+GPC.US,D,20150205,000000,76.2546,77.088,75.7217,76.2369,1674287.9497826,0
+GPC.US,D,20150206,000000,76.3165,77.2315,76.1809,76.749,1110809.5369804,0
+GPC.US,D,20150209,000000,76.2289,77.0949,76.2289,76.3411,723780.26197925,0
+GPC.US,D,20150210,000000,76.688,77.1215,76.1602,76.688,958354.95874756,0
+GPC.US,D,20150211,000000,76.6664,77.1017,76.2791,76.6114,665459.36060022,0
+GPC.US,D,20150212,000000,76.5092,77.0399,76.2122,76.9032,826443.89080979,0
+GPC.US,D,20150213,000000,76.978,77.4516,76.6968,77.0802,1369432.7159617,0
+GPC.US,D,20150217,000000,77.8645,78.2498,76.4069,76.7637,1807001.7529433,0
+GPC.US,D,20150218,000000,76.5002,76.5239,75.2835,75.9213,1153852.0165042,0
+GPC.US,D,20150219,000000,75.998,76.6664,75.7778,76.0491,734415.23192351,0
+GPC.US,D,20150220,000000,75.9518,76.5632,75.5312,76.5002,851376.50091734,0
+GPC.US,D,20150223,000000,76.4286,76.6281,76.2447,76.6114,441211.35903273,0
+GPC.US,D,20150224,000000,76.4757,76.9701,76.4757,76.5789,466402.39087239,0
+GPC.US,D,20150225,000000,76.2289,77.1765,76.2289,76.8974,898913.89072656,0
+GPC.US,D,20150226,000000,76.6281,76.9032,76.4069,76.6968,553985.99248454,0
+GPC.US,D,20150227,000000,76.978,76.9848,76.1749,76.3411,682015.64739855,0
+GPC.US,D,20150302,000000,76.1906,77.3043,76.1809,77.0241,866897.06597041,0
+GPC.US,D,20150303,000000,76.6831,77.0025,75.0868,75.8869,1021317.2772208,0
+GPC.US,D,20150304,000000,75.6295,75.8673,75.0524,75.2048,818925.24277688,0
+GPC.US,D,20150305,000000,75.597,75.6845,75.1468,75.3592,544700.10607094,0
+GPC.US,D,20150306,000000,74.9572,75.2048,74.0165,74.3006,936966.99948532,0
+GPC.US,D,20150309,000000,74.5157,75.2146,74.4913,75.0848,1037376.0513144,0
+GPC.US,D,20150310,000000,74.4637,74.8126,73.8611,73.8611,830304.95566567,0
+GPC.US,D,20150311,000000,73.814,74.2131,73.5427,73.8357,749273.46411197,0
+GPC.US,D,20150312,000000,74.2829,75.8289,74.2829,75.7484,967976.58993124,0
+GPC.US,D,20150313,000000,75.7484,75.7484,74.6515,75.5479,1180181.5283369,0
+GPC.US,D,20150316,000000,76.0747,76.9799,75.8379,76.7736,885199.22557313,0
+GPC.US,D,20150317,000000,76.2349,76.5632,75.4534,75.6923,637481.64716893,0
+GPC.US,D,20150318,000000,75.6058,76.4658,74.7006,76.1661,1189557.9640976,0
+GPC.US,D,20150319,000000,76.0844,76.6191,75.7484,76.397,721884.83014091,0
+GPC.US,D,20150320,000000,76.6831,76.9219,76.5336,76.7155,1158796.6212998,0
+GPC.US,D,20150323,000000,76.741,77.3004,76.4433,76.4433,536194.57189569,0
+GPC.US,D,20150324,000000,76.0747,76.4658,75.597,75.6295,466171.43916691,0
+GPC.US,D,20150325,000000,75.7807,75.8919,74.2052,74.2514,561829.1937952,0
+GPC.US,D,20150326,000000,73.9399,74.155,73.3638,73.8357,591217.03526081,0
+GPC.US,D,20150327,000000,73.7335,74.5404,73.5742,74.3173,540945.86909646,0
+GPC.US,D,20150330,000000,74.6515,75.3867,74.5669,75.0604,427782.58563807,0
+GPC.US,D,20150331,000000,74.2052,75.6362,74.1884,74.5247,1199827.6844284,0
+GPC.US,D,20150401,000000,74.2317,74.3586,72.5412,73.3727,925961.69288558,0
+GPC.US,D,20150402,000000,73.3403,74.3428,73.1841,74.155,893454.47728344,0
+GPC.US,D,20150406,000000,74.2131,75.3257,74.1403,74.5905,1318106.4972927,0
+GPC.US,D,20150407,000000,74.506,74.853,74.2465,74.6269,774460.42631805,0
+GPC.US,D,20150408,000000,74.8205,74.853,73.8209,74.2514,1121786.3561452,0
+GPC.US,D,20150409,000000,74.3093,74.6209,73.9084,74.3006,442522.7984528,0
+GPC.US,D,20150410,000000,74.1954,74.853,74.1954,74.5905,497054.87097195,0
+GPC.US,D,20150413,000000,74.6515,74.8853,74.2131,74.2396,749526.79880212,0
+GPC.US,D,20150414,000000,74.1187,74.4785,73.5742,74.1108,813796.48706187,0
+GPC.US,D,20150415,000000,74.3586,74.845,73.9743,74.0066,750912.50903499,0
+GPC.US,D,20150416,000000,73.9486,74.1108,73.295,73.6626,445221.98292254,0
+GPC.US,D,20150417,000000,73.0779,73.645,72.6277,73.3098,843308.45235157,0
+GPC.US,D,20150420,000000,73.7815,74.3173,73.7737,74.0283,976996.93275395,0
+GPC.US,D,20150421,000000,74.1717,75.4986,73.357,73.9309,1289372.8494245,0
+GPC.US,D,20150422,000000,74.1717,74.6042,73.1073,74.3861,1162068.6066955,0
+GPC.US,D,20150423,000000,74.3428,74.9414,73.8444,74.4785,734394.88375563,0
+GPC.US,D,20150424,000000,74.4716,74.5738,73.2686,73.5663,578270.51344499,0
+GPC.US,D,20150427,000000,73.8544,74.103,72.9815,73.1397,767156.4514563,0
+GPC.US,D,20150428,000000,73.1073,73.3098,72.6207,73.0474,733247.247087,0
+GPC.US,D,20150429,000000,72.9953,73.0779,72.2857,72.7239,933965.64472252,0
+GPC.US,D,20150430,000000,72.4537,72.957,71.5475,71.8522,1318353.7275324,0
+GPC.US,D,20150501,000000,72.4448,73.2184,72.0626,73.1486,865692.45443171,0
+GPC.US,D,20150504,000000,74.0283,74.3586,73.7482,74.2396,900453.22962694,0
+GPC.US,D,20150505,000000,74.1275,74.497,73.3482,73.4238,635608.59831526,0
+GPC.US,D,20150506,000000,73.5978,73.8287,72.8538,73.2863,506324.47885123,0
+GPC.US,D,20150507,000000,73.5909,74.3586,73.3638,74.0431,568992.76629855,0
+GPC.US,D,20150508,000000,74.7478,75.4191,74.5492,75.2392,957100.49419756,0
+GPC.US,D,20150511,000000,75.0357,75.7641,74.7959,75.3424,1540311.5428046,0
+GPC.US,D,20150512,000000,74.9739,75.3787,74.5404,75.1813,871262.76538979,0
+GPC.US,D,20150513,000000,75.2048,75.5479,74.0165,74.1275,1179925.1414216,0
+GPC.US,D,20150514,000000,74.5404,75.251,73.9743,75.2048,863186.57755687,0
+GPC.US,D,20150515,000000,75.1813,75.3169,74.7714,75.0446,1564727.3094479,0
+GPC.US,D,20150518,000000,75.1468,75.4534,74.6593,74.9817,485764.69002184,0
+GPC.US,D,20150519,000000,75.1311,75.3424,74.6593,74.9325,486611.17380579,0
+GPC.US,D,20150520,000000,75.1026,75.3169,74.4038,74.9639,703778.01294985,0
+GPC.US,D,20150521,000000,74.7094,75.0279,74.3664,74.8293,525689.83022588,0
+GPC.US,D,20150522,000000,74.8933,75.2215,74.5404,74.8038,510559.94999617,0
+GPC.US,D,20150526,000000,74.506,74.9739,73.814,74.0342,788894.39920615,0
+GPC.US,D,20150527,000000,74.2916,74.4215,73.6705,74.2672,516688.81816265,0
+GPC.US,D,20150528,000000,74.3251,74.4538,73.5339,73.9015,498222.85580846,0
+GPC.US,D,20150529,000000,73.7482,73.7482,72.2227,72.3505,1555196.2276114,0
+GPC.US,D,20150601,000000,72.4036,72.7033,71.8925,72.1578,928801.2797137,0
+GPC.US,D,20150602,000000,71.9799,72.55,71.741,72.2453,632924.67497144,0
+GPC.US,D,20150603,000000,72.6689,73.1427,72.265,73.0719,615503.59103806,0
+GPC.US,D,20150604,000000,73.9486,73.9743,72.9756,73.2715,856069.80583965,0
+GPC.US,D,20150605,000000,73.3757,73.7462,72.9423,73.7,821544.05198348,0
+GPC.US,D,20150608,000000,73.3432,73.6253,73.1024,73.1427,715238.10110179,0
+GPC.US,D,20150609,000000,73.0552,73.2557,72.5953,72.6513,705483.18941849,0
+GPC.US,D,20150610,000000,73.0876,73.9486,72.9963,73.6174,598846.5808087,0
+GPC.US,D,20150611,000000,73.9821,73.9821,73.0552,73.1516,747959.9898751,0
+GPC.US,D,20150612,000000,72.9363,73.2213,72.556,73.1427,595141.17943713,0
+GPC.US,D,20150615,000000,72.5815,72.95,72.3476,72.8616,694369.02012057,0
+GPC.US,D,20150616,000000,72.7476,73.2213,72.7112,73.1191,354947.33610781,0
+GPC.US,D,20150617,000000,73.4091,73.7718,72.9756,73.4277,457286.41166062,0
+GPC.US,D,20150618,000000,74.1335,74.844,73.9074,74.5865,669656.17022617,0
+GPC.US,D,20150619,000000,74.4814,74.7782,74.215,74.2475,787764.05848023,0
+GPC.US,D,20150622,000000,74.6239,74.7782,74.0695,74.3026,376557.09039999,0
+GPC.US,D,20150623,000000,74.4942,74.6819,74.155,74.2936,337381.78018245,0
+GPC.US,D,20150624,000000,74.2769,74.5354,73.8611,73.8769,534782.40904457,0
+GPC.US,D,20150625,000000,73.9309,74.1118,73.4818,73.7551,549185.85968085,0
+GPC.US,D,20150626,000000,74.1335,74.4391,73.8769,74.1335,486219.47157403,0
+GPC.US,D,20150629,000000,73.3353,73.4562,71.7981,71.8856,975545.09097547,0
+GPC.US,D,20150630,000000,72.4744,72.6611,71.9671,72.089,961811.09506257,0
+GPC.US,D,20150701,000000,72.032,73.1024,71.9455,72.9963,888487.4895031,0
+GPC.US,D,20150702,000000,73.1348,73.2007,72.1529,72.4931,617495.67667384,0
+GPC.US,D,20150706,000000,72.2001,72.7889,71.7116,72.0576,1059254.4014226,0
+GPC.US,D,20150707,000000,71.861,72.0655,70.7837,72.0153,706790.559205,0
+GPC.US,D,20150708,000000,71.6074,71.6074,70.7209,70.7385,812479.96059981,0
+GPC.US,D,20150709,000000,71.6074,71.6221,70.826,71.0727,794472.84943139,0
+GPC.US,D,20150710,000000,71.8246,71.9023,70.8319,71.6448,858057.82184185,0
+GPC.US,D,20150713,000000,72.2365,72.8921,71.8944,72.8538,807509.92059429,0
+GPC.US,D,20150714,000000,72.8448,72.9894,72.2001,72.6345,1638323.580457,0
+GPC.US,D,20150715,000000,72.5058,72.9275,72.0812,72.8616,836671.89739639,0
+GPC.US,D,20150716,000000,73.2479,73.29,72.9363,73.1674,531801.40244966,0
+GPC.US,D,20150717,000000,72.7801,73.1771,72.4262,72.9825,857933.69801777,0
+GPC.US,D,20150720,000000,71.9288,72.2887,70.0996,71.5102,1940286.3222133,0
+GPC.US,D,20150721,000000,71.349,71.9111,70.7209,70.7524,1204189.3142142,0
+GPC.US,D,20150722,000000,70.6225,70.9027,69.9925,70.7287,900286.37465029,0
+GPC.US,D,20150723,000000,70.8083,71.4275,70.5263,70.8319,683814.42543945,0
+GPC.US,D,20150724,000000,70.8319,71.0324,69.8667,69.9572,582223.14505634,0
+GPC.US,D,20150727,000000,69.6023,69.8264,69.0843,69.3901,1037147.1344257,0
+GPC.US,D,20150728,000000,69.6162,70.2363,69.2062,70.1233,771245.41579248,0
+GPC.US,D,20150729,000000,70.1626,71.2988,70.0427,71.1857,695114.78047349,0
+GPC.US,D,20150730,000000,71.1455,71.7273,70.7749,71.349,750755.82814228,0
+GPC.US,D,20150731,000000,71.861,71.9111,71.2448,71.6221,805525.97422566,0
+GPC.US,D,20150803,000000,71.4796,71.574,70.8899,71.2684,444427.3869667,0
+GPC.US,D,20150804,000000,71.17,71.861,71.065,71.2192,542108.766891,0
+GPC.US,D,20150805,000000,71.7588,72.032,71.5317,71.686,427848.71718369,0
+GPC.US,D,20150806,000000,71.6526,71.861,70.8172,71.4275,717349.22351969,0
+GPC.US,D,20150807,000000,71.396,71.5396,70.6225,70.8408,761311.4402318,0
+GPC.US,D,20150810,000000,71.3401,71.8482,71.1946,71.7657,610786.88572268,0
+GPC.US,D,20150811,000000,71.115,71.2281,70.5183,70.8486,598115.06417329,0
+GPC.US,D,20150812,000000,70.2765,70.7287,69.4873,70.5665,486967.26674375,0
+GPC.US,D,20150813,000000,70.5183,71.2595,70.2048,70.9027,389845.46143624,0
+GPC.US,D,20150814,000000,70.9194,71.3234,70.653,71.2359,456164.21020184,0
+GPC.US,D,20150817,000000,70.7287,71.1779,70.2363,71.1082,294466.47670795,0
+GPC.US,D,20150818,000000,70.7444,71.2516,70.4132,70.7749,540368.99853697,0
+GPC.US,D,20150819,000000,70.3984,70.8968,69.9405,70.374,731133.07244392,0
+GPC.US,D,20150820,000000,69.7606,69.8333,68.9881,68.9881,674374.91035833,0
+GPC.US,D,20150821,000000,68.3255,68.9084,67.1294,67.1755,1100859.2828854,0
+GPC.US,D,20150824,000000,64.4923,66.7902,63.416,65.373,1689039.3540897,0
+GPC.US,D,20150825,000000,67.267,67.38,63.9881,64.0353,1054784.926347,0
+GPC.US,D,20150826,000000,65.316,65.5655,63.8367,65.2678,1256597.0380063,0
+GPC.US,D,20150827,000000,65.8497,67.3712,65.6787,67.2601,947353.7217814,0
+GPC.US,D,20150828,000000,66.8296,67.4774,66.8119,67.4026,696728.39018665,0
+GPC.US,D,20150831,000000,67.2749,67.7486,66.9073,67.2237,765536.73729279,0
+GPC.US,D,20150901,000000,66.0738,66.4768,65.0997,65.3809,974428.99396707,0
+GPC.US,D,20150902,000000,66.003,66.2556,65.3061,66.2458,697615.57030637,0
+GPC.US,D,20150903,000000,66.3253,67.2356,66.2221,66.4237,659901.25854287,0
+GPC.US,D,20150904,000000,65.5715,66.1406,65.4427,65.652,788698.03938607,0
+GPC.US,D,20150908,000000,66.8198,67.902,66.7578,67.8596,728305.69451651,0
+GPC.US,D,20150909,000000,68.3335,68.5566,67.1697,67.3319,1041493.5030856,0
+GPC.US,D,20150910,000000,67.2169,67.8596,66.8552,67.4803,714727.36208792,0
+GPC.US,D,20150911,000000,67.3063,67.7132,66.863,67.6886,566846.03458686,0
+GPC.US,D,20150914,000000,67.6886,67.7132,67.0282,67.3742,473913.91704654,0
+GPC.US,D,20150915,000000,67.5018,69.0294,67.211,68.8849,928225.42656261,0
+GPC.US,D,20150916,000000,68.7777,69.9787,68.5359,69.8245,792519.42531458,0
+GPC.US,D,20150917,000000,69.6701,69.9552,68.7708,69.0135,917590.45661834,0
+GPC.US,D,20150918,000000,68.3207,68.3335,67.4144,67.5442,1120992.7775977,0
+GPC.US,D,20150921,000000,67.7456,68.416,67.557,67.9079,538989.39275447,0
+GPC.US,D,20150922,000000,67.1697,67.2356,66.7578,67.0626,644862.94506863,0
+GPC.US,D,20150923,000000,67.1225,67.1933,66.5751,67.0881,650326.42814533,0
+GPC.US,D,20150924,000000,66.5751,67.7978,66.3785,67.6679,1043001.3023258,0
+GPC.US,D,20150925,000000,68.1535,68.3432,67.7044,68.1181,987631.90269822,0
+GPC.US,D,20150928,000000,67.7821,67.9885,66.8797,67.0626,713953.11429996,0
+GPC.US,D,20150929,000000,67.27,67.3672,66.6664,66.9672,664831.61962101,0
+GPC.US,D,20150930,000000,67.0488,67.5834,66.4807,67.2533,1312653.1882999,0
+GPC.US,D,20151001,000000,66.9819,67.2356,65.1106,66.1092,1712734.7955898,0
+GPC.US,D,20151002,000000,65.0929,66.5947,64.7203,66.5947,1166101.61357,0
+GPC.US,D,20151005,000000,67.0793,68.2008,66.8552,68.0149,1284103.6913511,0
+GPC.US,D,20151006,000000,68.0385,68.0779,67.1835,67.2356,939564.44311563,0
+GPC.US,D,20151007,000000,67.7132,68.588,67.3406,68.5496,1239453.7065645,0
+GPC.US,D,20151008,000000,68.416,69.9857,68.416,69.7429,711789.08664556,0
+GPC.US,D,20151009,000000,69.847,70.1823,69.4078,69.4245,599259.64861673,0
+GPC.US,D,20151012,000000,69.3389,69.4421,68.9871,69.1344,499805.94326979,0
+GPC.US,D,20151013,000000,68.8849,69.1737,68.3688,68.4504,493136.831246,0
+GPC.US,D,20151014,000000,68.2223,68.5496,67.4538,67.609,923985.88578409,0
+GPC.US,D,20151015,000000,67.8351,68.0229,66.7333,67.9256,924771.3250644,0
+GPC.US,D,20151016,000000,68.0779,68.2941,67.0183,67.5667,1376743.8126823,0
+GPC.US,D,20151019,000000,66.003,69.9787,65.9696,68.6872,3643222.4575589,0
+GPC.US,D,20151020,000000,68.7118,70.7071,68.6637,69.5168,1942036.2646512,0
+GPC.US,D,20151021,000000,69.7999,70.4407,69.5719,69.8393,1252751.2342763,0
+GPC.US,D,20151022,000000,70.5056,72.0713,70.3424,71.6703,1407185.6892442,0
+GPC.US,D,20151023,000000,72.0713,72.4528,71.4452,72.3642,1409528.780776,0
+GPC.US,D,20151026,000000,72.4272,73.0926,72.321,72.947,1133562.8583077,0
+GPC.US,D,20151027,000000,72.5972,73.011,71.7303,71.8827,1030033.4149337,0
+GPC.US,D,20151028,000000,72.0713,73.126,71.8827,73.1004,668404.75790134,0
+GPC.US,D,20151029,000000,73.0622,73.2803,72.3899,73.1928,764419.62287599,0
+GPC.US,D,20151030,000000,73.2135,74.1384,73.1073,73.6361,1121116.9014217,0
+GPC.US,D,20151102,000000,73.6361,74.5885,73.5054,74.5197,696843.35733519,0
+GPC.US,D,20151103,000000,74.3448,74.7714,74.0126,74.3016,615880.0321439,0
+GPC.US,D,20151104,000000,74.4745,74.6751,73.8956,74.0922,791280.22189048,0
+GPC.US,D,20151105,000000,74.154,74.901,73.8956,74.6022,1003775.1216885,0
+GPC.US,D,20151106,000000,74.2602,74.3891,72.2355,72.6287,1672922.5877176,0
+GPC.US,D,20151109,000000,72.6217,72.8261,71.6989,72.1352,1218326.2038512,0
+GPC.US,D,20151110,000000,72.1205,72.8498,72.0124,72.8411,956079.01616981,0
+GPC.US,D,20151111,000000,72.8411,72.955,72.1126,72.5155,836276.12553106,0
+GPC.US,D,20151112,000000,72.1126,72.3397,70.7582,70.7956,1386113.1265842,0
+GPC.US,D,20151113,000000,70.5872,70.8222,69.5463,69.6367,997365.44880524,0
+GPC.US,D,20151116,000000,69.6918,71.3332,69.5365,71.2359,995891.22404209,0
+GPC.US,D,20151117,000000,71.3813,71.9594,71.1533,71.4364,933155.78764076,0
+GPC.US,D,20151118,000000,71.5199,71.8119,70.6924,71.7303,850452.69409543,0
+GPC.US,D,20151119,000000,71.9269,72.7192,71.5042,72.2178,954335.1781822,0
+GPC.US,D,20151120,000000,72.5323,73.2892,72.436,73.2135,984427.06625658,0
+GPC.US,D,20151123,000000,73.3295,73.9192,73.0622,73.3757,729047.38523587,0
+GPC.US,D,20151124,000000,72.8724,73.0769,72.3936,72.7436,962116.31758082,0
+GPC.US,D,20151125,000000,72.7192,73.7432,72.6287,73.4897,711421.80221526,0
+GPC.US,D,20151127,000000,73.5801,73.8219,73.185,73.7355,235906.48435629,0
+GPC.US,D,20151130,000000,73.8818,73.9192,73.0622,73.5319,785495.23776122,0
+GPC.US,D,20151201,000000,73.8573,74.1717,73.2705,73.5133,615481.20805338,0
+GPC.US,D,20151202,000000,73.4238,73.7402,72.261,72.4233,611579.44686174,0
+GPC.US,D,20151203,000000,72.4066,72.5128,71.396,71.9819,1171579.3403642,0
+GPC.US,D,20151204,000000,72.1785,72.947,71.9986,72.7496,795465.84002409,0
+GPC.US,D,20151207,000000,72.4389,72.8321,72.1942,72.7839,593111.44969076,0
+GPC.US,D,20151208,000000,71.9004,72.8105,71.575,72.4331,659042.56585819,0
+GPC.US,D,20151209,000000,71.8305,73.1093,71.0344,71.2871,957179.8520523,0
+GPC.US,D,20151210,000000,71.3224,71.8305,71.058,71.5327,644773.41312995,0
+GPC.US,D,20151211,000000,70.718,70.7504,69.4254,69.6377,966114.7325699,0
+GPC.US,D,20151214,000000,69.9345,70.7592,69.6229,70.375,896376.4741915,0
+GPC.US,D,20151215,000000,70.7651,70.9626,69.7704,70.3317,922779.23942861,0
+GPC.US,D,20151216,000000,70.8831,71.2408,69.8736,71.1819,618818.30758626,0
+GPC.US,D,20151217,000000,71.1415,71.1996,70.1282,70.1449,661299.17767645,0
+GPC.US,D,20151218,000000,69.9159,69.9345,68.241,68.2773,1817651.9840136,0
+GPC.US,D,20151221,000000,68.8632,69.0441,67.8833,68.5988,520272.13052692,0
+GPC.US,D,20151222,000000,68.7403,69.5994,68.7403,69.2937,716327.74549195,0
+GPC.US,D,20151223,000000,69.5729,70.6432,69.453,70.4397,496036.44516939,0
+GPC.US,D,20151224,000000,70.1527,70.6265,70.1282,70.3317,214715.90232251,0
+GPC.US,D,20151228,000000,70.2992,70.945,70.0879,70.8663,451232.8317153,0
+GPC.US,D,20151229,000000,71.2871,71.69,71.0344,71.4698,498988.96432926,0
+GPC.US,D,20151230,000000,71.2801,71.6703,70.8399,70.9626,415135.18189013,0
+GPC.US,D,20151231,000000,70.5056,70.7819,70.0663,70.1596,674378.97999191,0
+GPC.US,D,20160104,000000,69.2799,69.2799,67.6051,68.645,1433198.7870664,0
+GPC.US,D,20160105,000000,69.0519,69.0833,67.8577,68.8897,1321021.372342,0
+GPC.US,D,20160106,000000,67.9069,68.1181,67.0006,67.5225,1058541.1981383,0
+GPC.US,D,20160107,000000,66.2753,67.2277,65.8752,66.0689,982266.09082736,0
+GPC.US,D,20160108,000000,66.289,66.6586,64.0854,64.1739,1490780.0325428,0
+GPC.US,D,20160111,000000,65.1636,65.2285,63.8259,64.5896,1487679.9891658,0
+GPC.US,D,20160112,000000,64.9847,65.3504,64.2466,65.0574,1071425.6580421,0
+GPC.US,D,20160113,000000,65.2865,65.3995,63.1693,63.2263,1246977.4416394,0
+GPC.US,D,20160114,000000,63.4052,64.6122,62.8912,64.1247,1248606.3124785,0
+GPC.US,D,20160115,000000,62.8096,64.2387,62.4882,64.0991,1662296.7744488,0
+GPC.US,D,20160119,000000,64.6486,64.8019,63.2195,63.9724,1199567.2278794,0
+GPC.US,D,20160120,000000,63.1693,65.316,62.6052,64.5679,1559609.7452253,0
+GPC.US,D,20160121,000000,64.6584,65.9135,64.1158,64.7134,977346.92124155,0
+GPC.US,D,20160122,000000,65.5627,65.7219,64.4127,65.1293,763232.30727999,0
+GPC.US,D,20160125,000000,64.8942,65.3327,64.5532,64.7793,1078509.8726907,0
+GPC.US,D,20160126,000000,64.9927,67.2179,64.9927,67.0292,1058710.0879317,0
+GPC.US,D,20160127,000000,66.9918,68.2313,66.518,67.0006,920186.88284026,0
+GPC.US,D,20160128,000000,67.6218,68.1447,66.6646,68.0867,887432.43699834,0
+GPC.US,D,20160129,000000,68.3452,70.4643,68.0455,70.3917,1574045.7529302,0
+GPC.US,D,20160201,000000,68.1181,68.9084,67.0095,68.5448,1567700.1767757,0
+GPC.US,D,20160202,000000,67.7997,67.9462,67.2179,67.5323,638209.09417076,0
+GPC.US,D,20160203,000000,68.0936,68.6981,67.2464,68.4848,1002265.2876316,0
+GPC.US,D,20160204,000000,68.1713,70.3317,68.1713,70.2765,1271358.6163973,0
+GPC.US,D,20160205,000000,70.2688,70.2688,68.9192,69.2799,1210884.8788563,0
+GPC.US,D,20160208,000000,68.6086,69.8598,67.956,69.6574,1369602.6231636,0
+GPC.US,D,20160209,000000,69.0519,71.0511,69.0519,70.5705,1273678.307536,0
+GPC.US,D,20160210,000000,70.8566,71.5583,70.0034,70.4329,1177264.6184709,0
+GPC.US,D,20160211,000000,69.6858,71.0511,69.2543,70.6118,1725308.9459335,0
+GPC.US,D,20160212,000000,71.0137,72.1293,70.659,71.7696,2009859.7604318,0
+GPC.US,D,20160216,000000,72.1863,75.0878,69.6476,73.2017,2797208.7162872,0
+GPC.US,D,20160217,000000,72.8401,73.5604,72.2924,73.5368,1508726.0992076,0
+GPC.US,D,20160218,000000,73.6322,74.5669,73.4602,74.163,1343538.6549217,0
+GPC.US,D,20160219,000000,73.6676,75.5203,73.3795,75.2107,1617345.6367776,0
+GPC.US,D,20160222,000000,75.7897,76.0844,75.1271,75.4731,994103.63749353,0
+GPC.US,D,20160223,000000,75.4044,75.7897,74.7773,74.9492,654337.05203515,0
+GPC.US,D,20160224,000000,73.9339,74.4087,73.5683,74.3684,1005774.3291831,0
+GPC.US,D,20160225,000000,74.8263,75.251,74.1168,75.0476,827055.3532547,0
+GPC.US,D,20160226,000000,75.3169,75.5115,74.1168,74.5492,810177.5654038,0
+GPC.US,D,20160229,000000,74.5138,74.8667,73.641,73.641,1232951.4495174,0
+GPC.US,D,20160301,000000,74.3133,76.0353,74.154,75.9941,1056310.0215299,0
+GPC.US,D,20160302,000000,75.6874,77.0929,75.2451,76.9534,1306675.9139841,0
+GPC.US,D,20160303,000000,77.0291,77.3819,76.5199,77.2767,687746.70888291,0
+GPC.US,D,20160304,000000,77.1686,77.325,76.6094,77.0448,845315.79911327,0
+GPC.US,D,20160307,000000,76.8295,77.9323,76.7066,77.7426,915924.95907708,0
+GPC.US,D,20160308,000000,77.3494,77.8488,77.0624,77.2256,837445.12777597,0
+GPC.US,D,20160309,000000,77.318,77.5785,76.3607,77.2847,603500.20680364,0
+GPC.US,D,20160310,000000,77.4733,77.5696,76.452,77.2679,661331.73474507,0
+GPC.US,D,20160311,000000,77.9274,78.5831,77.7525,78.4612,806805.87398552,0
+GPC.US,D,20160314,000000,78.3117,78.526,77.9274,78.1564,486444.31882915,0
+GPC.US,D,20160315,000000,77.662,78.1967,77.4635,78.0582,570161.76854346,0
+GPC.US,D,20160316,000000,77.9667,78.7658,77.6355,78.6253,684720.93631865,0
+GPC.US,D,20160317,000000,78.8562,81.0697,78.5584,80.9616,1619564.6044853,0
+GPC.US,D,20160318,000000,81.2997,81.2997,80.0062,80.6638,1655692.7765624,0
+GPC.US,D,20160321,000000,80.4574,80.5989,79.4578,80.2303,936867.29346269,0
+GPC.US,D,20160322,000000,80.3188,80.3659,79.6956,79.7595,865508.30351237,0
+GPC.US,D,20160323,000000,79.9826,80.7198,79.4224,80.3099,784881.74049954,0
+GPC.US,D,20160324,000000,79.909,80.4574,79.7438,80.3954,735894.54372863,0
+GPC.US,D,20160328,000000,80.6638,80.9203,80.3442,80.4918,431728.09539067,0
+GPC.US,D,20160329,000000,80.5104,81.2643,80.244,81.1247,823928.85725941,0
+GPC.US,D,20160330,000000,81.513,81.7754,81.0697,81.5464,484883.61435249,0
+GPC.US,D,20160331,000000,81.5464,81.9317,81.0442,81.743,827816.37473353,0
+GPC.US,D,20160401,000000,81.1424,82.0949,80.9763,82.0388,795633.71240914,0
+GPC.US,D,20160404,000000,81.3881,81.4796,80.4347,80.8771,1039534.9919268,0
+GPC.US,D,20160405,000000,81.0608,81.3488,80.0809,80.3954,1434806.2923292,0
+GPC.US,D,20160406,000000,80.4918,80.7149,79.4145,80.6588,1131696.9313127,0
+GPC.US,D,20160407,000000,80.4839,80.706,79.2966,79.7271,631255.1077966,0
+GPC.US,D,20160408,000000,80.3286,80.4328,79.6769,79.957,643734.6391595,0
+GPC.US,D,20160411,000000,80.244,80.65,79.6269,79.6269,671293.18033239,0
+GPC.US,D,20160412,000000,79.8028,80.4574,78.9546,80.2863,1112021.2703779,0
+GPC.US,D,20160413,000000,80.7149,81.8089,80.6323,81.7164,766772.8884917,0
+GPC.US,D,20160414,000000,81.687,81.858,80.706,80.9704,986203.4613128,0
+GPC.US,D,20160415,000000,81.283,82.1046,81.11,81.7754,924838.47401842,0
+GPC.US,D,20160418,000000,81.4048,82.1293,81.2249,82.1293,1229189.0732757,0
+GPC.US,D,20160419,000000,82.2708,82.2708,79.4224,79.7035,2030142.814178,0
+GPC.US,D,20160420,000000,79.6435,79.9758,78.6341,79.3801,1218953.9448303,0
+GPC.US,D,20160421,000000,79.5807,79.8185,78.7972,79.1335,884860.42857788,0
+GPC.US,D,20160422,000000,79.1502,80.1379,79.1422,79.619,894004.89522469,0
+GPC.US,D,20160425,000000,79.5974,79.8421,79.159,79.7182,471642.04410237,0
+GPC.US,D,20160426,000000,79.7438,80.9292,79.7438,80.8054,610647.50077268,0
+GPC.US,D,20160427,000000,80.6638,81.0018,80.1881,80.8131,717357.36278685,0
+GPC.US,D,20160428,000000,80.2942,80.7974,79.8913,80.0809,587391.57969874,0
+GPC.US,D,20160429,000000,79.7271,79.7271,78.6341,78.9546,1152512.0896491,0
+GPC.US,D,20160502,000000,79.1098,79.7035,79.0046,79.6032,582381.86076584,0
+GPC.US,D,20160503,000000,78.929,79.4578,78.7315,79.2996,924534.26890855,0
+GPC.US,D,20160504,000000,79.0273,79.2238,78.4847,79.0361,776691.60292647,0
+GPC.US,D,20160505,000000,79.274,80.0229,78.8562,78.9457,767293.80158952,0
+GPC.US,D,20160506,000000,78.9034,79.8273,78.5014,79.8028,460319.30608364,0
+GPC.US,D,20160509,000000,79.4735,80.1311,79.3988,79.8106,657937.66034211,0
+GPC.US,D,20160510,000000,80.0062,80.6815,80.0062,80.5813,513680.34154109,0
+GPC.US,D,20160511,000000,80.2303,80.6815,78.9959,79.0784,721534.84165331,0
+GPC.US,D,20160512,000000,79.2424,80.016,79.2327,79.8913,689086.63573803,0
+GPC.US,D,20160513,000000,79.7516,80.252,78.8651,79.0361,551695.80618927,0
+GPC.US,D,20160516,000000,79.2327,80.0898,79.0361,79.7516,878457.87755337,0
+GPC.US,D,20160517,000000,79.4961,79.851,77.318,77.604,1355025.1956919,0
+GPC.US,D,20160518,000000,77.3417,77.952,76.4354,77.4811,995764.04799281,0
+GPC.US,D,20160519,000000,76.452,77.3101,75.8929,76.9032,851705.12382865,0
+GPC.US,D,20160520,000000,77.325,78.1053,77.2679,77.4468,847074.89822679,0
+GPC.US,D,20160523,000000,77.325,77.3652,76.6742,77.1017,651213.60826504,0
+GPC.US,D,20160524,000000,77.4006,78.6066,77.318,78.41,674806.29151746,0
+GPC.US,D,20160525,000000,78.4512,79.5118,78.3039,79.216,665369.82866153,0
+GPC.US,D,20160526,000000,79.1502,79.7438,78.8808,79.2424,549704.73796188,0
+GPC.US,D,20160527,000000,79.4646,79.851,79.4479,79.851,487481.0579828,0
+GPC.US,D,20160531,000000,80.1801,80.1801,79.1197,79.7339,903797.45101858,0
+GPC.US,D,20160601,000000,79.5679,79.899,79.3113,79.7733,683852.06955002,0
+GPC.US,D,20160602,000000,79.3683,80.3552,79.0626,80.2883,817748.10126483,0
+GPC.US,D,20160603,000000,79.899,79.9315,79.211,79.6504,703570.46163744,0
+GPC.US,D,20160606,000000,79.5777,80.5763,79.2357,80.3208,743654.31755097,0
+GPC.US,D,20160607,000000,80.5851,80.9931,80.4289,80.7355,422198.03096247,0
+GPC.US,D,20160608,000000,80.7601,81.1012,80.6765,80.9173,504725.1128556,0
+GPC.US,D,20160609,000000,80.4456,80.8534,79.9492,80.5379,605423.10866862,0
+GPC.US,D,20160610,000000,80.1311,80.2824,79.5256,79.9315,400024.63241991,0
+GPC.US,D,20160613,000000,79.5177,79.845,78.7058,78.7905,593648.64132288,0
+GPC.US,D,20160614,000000,78.465,79.2681,78.465,79.1698,636984.13446418,0
+GPC.US,D,20160615,000000,79.2681,80.1713,79.219,79.4843,528565.0263478,0
+GPC.US,D,20160616,000000,79.1698,80.2225,78.9132,80.0062,529601.76550146,0
+GPC.US,D,20160617,000000,80.0485,80.5536,79.7733,80.2736,875996.76664787,0
+GPC.US,D,20160620,000000,81.0913,81.4647,80.7837,80.8534,482024.69676487,0
+GPC.US,D,20160621,000000,81.0255,81.0334,80.5616,80.8014,464532.39424389,0
+GPC.US,D,20160622,000000,81.0334,81.4647,80.936,81.1317,589109.98247648,0
+GPC.US,D,20160623,000000,82.0044,82.3574,81.6309,82.3377,409851.78009921,0
+GPC.US,D,20160624,000000,79.6504,80.8358,79.6504,80.2225,1435435.0507167,0
+GPC.US,D,20160627,000000,79.616,79.6426,77.9461,78.9467,820111.54096448,0
+GPC.US,D,20160628,000000,79.5177,80.94,79.2267,80.6855,921564.45380597,0
+GPC.US,D,20160629,000000,81.3823,82.317,81.1759,82.1539,627626.0120546,0
+GPC.US,D,20160630,000000,82.5824,83.8867,82.1106,83.869,1218531.7203468,0
+GPC.US,D,20160701,000000,83.6528,84.8735,83.4207,84.6071,920243.85771034,0
+GPC.US,D,20160705,000000,84.4194,84.554,83.1869,83.8268,1094045.6988697,0
+GPC.US,D,20160706,000000,84.1825,86.1267,83.8336,85.5291,1577850.8603243,0
+GPC.US,D,20160707,000000,85.7001,86.111,84.6641,85.2637,922392.62423883,0
+GPC.US,D,20160708,000000,86.162,86.9926,85.6588,86.9602,591141.74703965,0
+GPC.US,D,20160711,000000,87.3582,87.7258,87.0014,87.1577,562401.99472112,0
+GPC.US,D,20160712,000000,87.2885,87.776,86.8196,87.1155,810018.84969431,0
+GPC.US,D,20160713,000000,87.4339,87.4339,86.1365,86.449,931061.96116555,0
+GPC.US,D,20160714,000000,86.5699,86.7764,85.761,86.0008,848388.37246366,0
+GPC.US,D,20160715,000000,86.1797,86.1797,84.9747,85.2823,808904.7875027,0
+GPC.US,D,20160718,000000,85.1791,85.2637,84.2847,84.4715,1094633.7609215,0
+GPC.US,D,20160719,000000,82.834,83.9221,81.4462,82.6168,1974098.8727852,0
+GPC.US,D,20160720,000000,82.6482,83.4562,82.3917,82.8419,961078.56101876,0
+GPC.US,D,20160721,000000,82.834,82.8478,81.6476,81.8206,767748.58314172,0
+GPC.US,D,20160722,000000,81.7371,82.8497,81.5219,82.7484,681378.7497438,0
+GPC.US,D,20160725,000000,82.5912,83.2203,82.4114,83.2203,639148.16211858,0
+GPC.US,D,20160726,000000,82.9785,83.7785,82.9785,83.6695,708853.86342837,0
+GPC.US,D,20160727,000000,83.8042,84.443,83.4856,84.269,884094.32005707,0
+GPC.US,D,20160728,000000,83.9692,85.1791,83.6331,85.0209,978435.54822331,0
+GPC.US,D,20160729,000000,84.7251,84.9747,84.0547,84.6809,985158.58289199,0
+GPC.US,D,20160801,000000,84.5797,84.5983,83.7608,84.4715,680037.80548028,0
+GPC.US,D,20160802,000000,84.3152,84.5039,83.2036,83.3038,573121.4095621,0
+GPC.US,D,20160803,000000,83.2124,83.4385,82.6265,83.4385,552006.11574948,0
+GPC.US,D,20160804,000000,82.0271,83.8867,82.0271,83.4955,606904.45529053,0
+GPC.US,D,20160805,000000,83.8405,84.4804,83.7323,84.2434,506849.46158263,0
+GPC.US,D,20160808,000000,84.6229,84.8037,83.9221,84.04,864736.09054119,0
+GPC.US,D,20160809,000000,83.8189,84.0872,83.355,83.4562,446164.10309554,0
+GPC.US,D,20160810,000000,83.6164,83.9221,83.355,83.8336,811063.72811512,0
+GPC.US,D,20160811,000000,84.1982,84.8204,83.9761,84.4892,789977.93914594,0
+GPC.US,D,20160812,000000,84.3959,84.3959,83.7884,84.0686,501351.38662053,0
+GPC.US,D,20160815,000000,84.0616,85.0936,84.0223,84.9167,480848.57266121,0
+GPC.US,D,20160816,000000,85.0505,85.1871,84.269,84.5295,477690.5370057,0
+GPC.US,D,20160817,000000,84.3349,84.9934,84.2533,84.8912,484202.96813679,0
+GPC.US,D,20160818,000000,84.8037,85.6224,84.7083,85.6156,500984.10219024,0
+GPC.US,D,20160819,000000,85.3325,86.1463,85.1291,85.9753,767626.49413441,0
+GPC.US,D,20160822,000000,85.7522,85.992,85.1035,85.2923,631679.36709697,0
+GPC.US,D,20160823,000000,85.3158,86.2407,85.1791,86.162,801576.39483948,0
+GPC.US,D,20160824,000000,86.1012,86.6821,85.8642,86.51,616632.91435558,0
+GPC.US,D,20160825,000000,86.1797,86.6122,85.9242,86.2839,648917.3175194,0
+GPC.US,D,20160826,000000,86.2584,86.8196,85.1958,85.5802,606221.77425804,0
+GPC.US,D,20160829,000000,85.6421,87.1155,85.5802,87.0526,553232.09286447,0
+GPC.US,D,20160830,000000,87.0624,87.0908,85.7709,85.9075,731776.07454903,0
+GPC.US,D,20160831,000000,85.6657,85.6657,84.787,85.1634,957845.23714209,0
+GPC.US,D,20160901,000000,85.3158,85.5114,84.6729,85.3237,639607.01330434,0
+GPC.US,D,20160902,000000,86.171,86.171,85.3659,85.6588,549030.19619654,0
+GPC.US,D,20160906,000000,85.59,85.8809,84.0312,84.207,865089.13125397,0
+GPC.US,D,20160907,000000,84.2621,84.3074,83.1869,83.6164,1060443.7518354,0
+GPC.US,D,20160908,000000,83.5152,83.5604,83.0374,83.1357,627898.67750423,0
+GPC.US,D,20160909,000000,82.5205,82.5431,80.8544,80.8623,1005973.7412283,0
+GPC.US,D,20160912,000000,80.3601,82.2708,80.0858,82.1716,771621.85689832,0
+GPC.US,D,20160913,000000,81.5946,82.0447,80.8377,80.9538,1106391.9497329,0
+GPC.US,D,20160914,000000,81.1267,81.5267,80.478,80.654,859096.59581231,0
+GPC.US,D,20160915,000000,80.3768,80.9282,80.2283,80.7767,1231801.7780319,0
+GPC.US,D,20160916,000000,80.4858,81.3105,80.0022,80.995,943109.09396093,0
+GPC.US,D,20160919,000000,81.2004,82.7534,80.8367,82.2187,725198.52928072,0
+GPC.US,D,20160920,000000,82.6512,83.0453,82.1883,82.3277,595811.65156889,0
+GPC.US,D,20160921,000000,82.4359,83.3677,82.4054,83.3126,504918.42045049,0
+GPC.US,D,20160922,000000,83.5918,84.9305,83.4856,84.5983,989140.71934677,0
+GPC.US,D,20160923,000000,84.1206,84.2533,82.1499,82.2187,914162.80773838,0
+GPC.US,D,20160926,000000,81.7184,82.3897,81.5946,82.1273,596600.14307437,0
+GPC.US,D,20160927,000000,82.1883,83.7323,82.1883,83.7097,770905.60138882,0
+GPC.US,D,20160928,000000,83.6331,84.1422,83.3392,83.9849,647881.59577413,0
+GPC.US,D,20160929,000000,83.869,84.2159,82.9785,83.0197,645359.44036498,0
+GPC.US,D,20160930,000000,83.3766,84.0686,83.3647,83.7422,786753.77194482,0
+GPC.US,D,20161003,000000,83.012,83.4955,82.5785,83.2301,843937.21073917,0
+GPC.US,D,20161004,000000,83.1456,83.6528,81.745,82.0271,578014.12652967,0
+GPC.US,D,20161005,000000,82.4673,82.7602,82.1883,82.4616,782565.10158602,0
+GPC.US,D,20161006,000000,82.1548,82.8861,81.6703,82.723,649984.57892488,0
+GPC.US,D,20161007,000000,83.3225,83.3225,81.5866,81.9288,519978.099501,0
+GPC.US,D,20161010,000000,82.32,82.5293,81.9533,82.0546,290392.7734977,0
+GPC.US,D,20161011,000000,81.7696,81.9199,81.0285,81.111,528739.0031832,0
+GPC.US,D,20161012,000000,81.7027,82.2462,81.0785,81.7783,374517.18656967,0
+GPC.US,D,20161013,000000,81.1797,81.5946,80.5526,81.452,540950.95613843,0
+GPC.US,D,20161014,000000,81.8197,82.2541,81.5699,81.7105,422253.98842415,0
+GPC.US,D,20161017,000000,81.4943,81.9121,81.2279,81.5632,701451.19995239,0
+GPC.US,D,20161018,000000,82.1951,82.5057,80.2608,80.3276,1007298.4069575,0
+GPC.US,D,20161019,000000,77.2847,78.8267,75.5173,76.799,3328511.5886237,0
+GPC.US,D,20161020,000000,76.5346,76.5514,74.0381,74.6239,1685334.9701265,0
+GPC.US,D,20161021,000000,74.0833,75.6747,73.7895,75.5253,1413858.8709016,0
+GPC.US,D,20161024,000000,75.9921,76.5809,75.6579,75.8839,940539.12035725,0
+GPC.US,D,20161025,000000,75.4604,75.8339,75.2431,75.4417,999780.77633301,0
+GPC.US,D,20161026,000000,75.2825,76.0088,75.192,75.9184,681630.04961716,0
+GPC.US,D,20161027,000000,76.1828,76.1828,74.2906,74.3251,1085436.3890382,0
+GPC.US,D,20161028,000000,74.4833,75.6265,74.4352,74.901,718152.97615109,0
+GPC.US,D,20161031,000000,75.1094,75.6265,74.6996,75.5253,901714.8160357,0
+GPC.US,D,20161101,000000,75.7591,75.7591,73.7825,74.1993,905539.2541894,0
+GPC.US,D,20161102,000000,74.0922,74.559,73.4837,73.7345,905988.94869962,0
+GPC.US,D,20161103,000000,73.8917,74.1059,73.0985,73.292,807182.31509136,0
+GPC.US,D,20161104,000000,73.5133,73.9506,73.0159,73.0896,791478.61652734,0
+GPC.US,D,20161107,000000,74.1325,74.1827,73.3343,73.8917,1037960.0437327,0
+GPC.US,D,20161108,000000,73.7825,74.1393,73.3982,73.9596,757135.99618212,0
+GPC.US,D,20161109,000000,72.666,75.251,72.207,75.1832,1200953.9555207,0
+GPC.US,D,20161110,000000,75.5253,78.8425,75.5253,77.954,2321012.7522125,0
+GPC.US,D,20161111,000000,77.6443,79.0174,77.6443,78.8847,986188.20018689,0
+GPC.US,D,20161114,000000,79.0174,80.4437,78.9191,80.1605,1329424.1482694,0
+GPC.US,D,20161115,000000,80.3365,81.1356,79.2444,80.1035,1013140.3659568,0
+GPC.US,D,20161116,000000,79.8283,80.3669,78.9949,79.4932,705547.28614732,0
+GPC.US,D,20161117,000000,79.5687,79.5687,78.5594,78.868,1048097.5009721,0
+GPC.US,D,20161118,000000,78.7865,79.0941,78.352,78.8267,1246162.4975156,0
+GPC.US,D,20161121,000000,78.9427,80.2795,78.8425,80.0022,774012.76662462,0
+GPC.US,D,20161122,000000,80.3365,81.1543,80.0199,81.0098,602580.46961531,0
+GPC.US,D,20161123,000000,80.7767,81.5866,80.7611,81.1267,623700.85046989,0
+GPC.US,D,20161125,000000,81.2102,81.745,80.7767,81.6192,272462.98536722,0
+GPC.US,D,20161128,000000,81.3616,81.6604,80.5291,80.9106,736072.59019761,0
+GPC.US,D,20161129,000000,80.9106,81.1346,80.2795,80.4937,601721.77693062,0
+GPC.US,D,20161130,000000,80.4122,81.1543,80.2096,80.2283,1238970.4375773,0
+GPC.US,D,20161201,000000,80.1684,81.3518,80.0858,80.2196,850583.93977828,0
+GPC.US,D,20161202,000000,80.2853,80.8761,79.6357,79.8283,607353.13239235,0
+GPC.US,D,20161205,000000,80.243,81.5454,80.2283,81.1611,704508.51217687,0
+GPC.US,D,20161206,000000,81.1867,81.6791,80.5526,81.2791,733562.64368919,0
+GPC.US,D,20161207,000000,81.51,83.8268,81.4275,83.7785,689263.66479863,0
+GPC.US,D,20161208,000000,83.5239,83.7608,82.5411,82.9706,735194.56675344,0
+GPC.US,D,20161209,000000,82.7524,83.3804,82.1755,82.7849,890980.14006882,0
+GPC.US,D,20161212,000000,82.6285,82.722,81.7361,82.4339,788050.96764738,0
+GPC.US,D,20161213,000000,82.722,83.869,82.3249,83.7884,1105729.6168683,0
+GPC.US,D,20161214,000000,83.4906,83.869,82.0654,82.1902,915653.31103584,0
+GPC.US,D,20161215,000000,82.0585,83.0138,81.7902,82.3858,642783.36231095,0
+GPC.US,D,20161216,000000,82.5942,83.1976,81.9552,82.2393,908909.92819928,0
+GPC.US,D,20161219,000000,82.4586,82.9107,82.0074,82.7307,507675.5971987,0
+GPC.US,D,20161220,000000,83.0876,83.4454,82.5853,82.8625,521407.55829481,0
+GPC.US,D,20161221,000000,82.6856,83.2066,82.1066,82.1156,521248.84258532,0
+GPC.US,D,20161222,000000,82.2069,82.2393,80.6481,81.0589,609365.56619603,0
+GPC.US,D,20161223,000000,81.2329,81.8972,81.1464,81.3341,299551.48386201,0
+GPC.US,D,20161227,000000,81.3341,82.0398,81.3341,81.9062,308859.75326028,0
+GPC.US,D,20161228,000000,82.0811,82.1313,80.8574,80.8879,404239.75539697,0
+GPC.US,D,20161229,000000,80.9153,81.2506,80.5213,80.9586,446008.43961124,0
+GPC.US,D,20161230,000000,81.1414,81.3675,79.6396,80.192,727641.32683513,0
+GPC.US,D,20170103,000000,80.9331,81.0334,79.2544,80.2696,772111.23033592,0
+GPC.US,D,20170104,000000,80.7385,81.5179,80.5389,81.5179,646842.82180369,0
+GPC.US,D,20170105,000000,80.8956,81.1926,80.3442,81.1414,493891.74827448,0
+GPC.US,D,20170106,000000,81.1317,81.2426,80.6559,80.7139,476793.18280205,0
+GPC.US,D,20170109,000000,80.6874,80.9901,80.2096,80.6205,724012.23109312,0
+GPC.US,D,20170110,000000,80.6628,82.0074,80.3099,81.6545,560480.11026453,0
+GPC.US,D,20170111,000000,81.5179,81.9159,81.1975,81.8216,558650.80997181,0
+GPC.US,D,20170112,000000,81.6801,82.4339,80.9901,82.3307,651708.06874461,0
+GPC.US,D,20170113,000000,82.3858,83.1309,82.3858,82.7397,600594.48842989,0
+GPC.US,D,20170117,000000,82.4409,83.0787,81.3675,81.8875,832555.46303358,0
+GPC.US,D,20170118,000000,81.7803,83.5849,81.5542,83.3421,1025733.8470599,0
+GPC.US,D,20170119,000000,83.3255,84.2759,82.5352,83.1889,922271.55263992,0
+GPC.US,D,20170120,000000,83.3804,83.9604,83.064,83.7166,792269.14284961,0
+GPC.US,D,20170123,000000,82.1066,82.4202,80.3011,80.7887,1491297.8934155,0
+GPC.US,D,20170124,000000,81.0058,81.7194,80.6392,81.3508,1089757.3224882,0
+GPC.US,D,20170125,000000,81.7538,82.4024,81.5866,82.0968,760480.21757376,0
+GPC.US,D,20170126,000000,81.7902,82.2944,80.7562,81.5366,997849.73520086,0
+GPC.US,D,20170127,000000,81.8796,81.9307,80.8486,81.1414,780642.19972104,0
+GPC.US,D,20170130,000000,81.2426,81.51,80.3601,81.4854,726527.26464351,0
+GPC.US,D,20170131,000000,81.1975,81.7803,80.4347,81.2594,810841.9330852,0
+GPC.US,D,20170201,000000,81.3253,82.14,80.4122,80.8653,723569.65844166,0
+GPC.US,D,20170202,000000,80.88,81.4697,80.6392,81.1002,436763.24953341,0
+GPC.US,D,20170203,000000,81.2073,81.8452,81.0235,81.5366,567605.02124891,0
+GPC.US,D,20170206,000000,81.3921,82.0968,81.2575,81.5946,551783.30331116,0
+GPC.US,D,20170207,000000,81.6713,82.0487,81.0235,81.3921,444253.41013129,0
+GPC.US,D,20170208,000000,81.4108,83.1554,81.3233,83.1309,1031911.5508293,0
+GPC.US,D,20170209,000000,83.1142,84.0223,83.0207,83.6616,634011.26713641,0
+GPC.US,D,20170210,000000,83.7166,83.869,83.0473,83.752,575893.84743621,0
+GPC.US,D,20170213,000000,83.9378,84.1511,83.1485,83.8405,623595.03999689,0
+GPC.US,D,20170214,000000,83.064,83.9141,83.006,83.6528,587979.64175056,0
+GPC.US,D,20170215,000000,83.5987,84.04,83.4335,84.04,581287.12933371,0
+GPC.US,D,20170216,000000,84.1334,84.4528,82.6944,83.2891,843229.09449682,0
+GPC.US,D,20170217,000000,83.1386,84.4981,83.064,84.4981,1075008.9704064,0
+GPC.US,D,20170221,000000,84.4331,84.6897,80.8731,81.9799,1814196.8651069,0
+GPC.US,D,20170222,000000,81.402,81.7705,80.4691,80.5693,1078052.0389134,0
+GPC.US,D,20170223,000000,80.5693,80.5693,79.6396,79.7399,1202529.9211233,0
+GPC.US,D,20170224,000000,79.4794,80.8141,79.4047,80.7887,801573.3426143,0
+GPC.US,D,20170227,000000,80.8141,81.1769,80.2373,80.7306,793972.28450146,0
+GPC.US,D,20170228,000000,80.4347,80.6205,79.9758,80.3365,905616.57722735,0
+GPC.US,D,20170301,000000,81.0334,81.6369,80.7709,81.0589,845268.99832713,0
+GPC.US,D,20170302,000000,80.997,81.0138,80.2932,80.4691,722976.50934785,0
+GPC.US,D,20170303,000000,80.479,80.5693,79.211,79.4863,934075.52482909,0
+GPC.US,D,20170306,000000,79.2032,79.4794,78.8994,79.0499,788787.57132477,0
+GPC.US,D,20170307,000000,78.9251,79.0341,78.4296,78.4965,648947.83977122,0
+GPC.US,D,20170308,000000,78.4679,79.1265,78.4336,78.755,658850.27567169,0
+GPC.US,D,20170309,000000,78.8484,78.9309,78.4679,78.5869,910262.06395514,0
+GPC.US,D,20170310,000000,78.8827,79.1345,78.4336,78.8052,770084.55281473,0
+GPC.US,D,20170313,000000,78.8052,79.6592,78.5191,79.5934,874128.80483618,0
+GPC.US,D,20170314,000000,79.4322,79.7771,79.1963,79.5246,576196.01772928,0
+GPC.US,D,20170315,000000,79.6435,79.9128,79.1197,79.4411,980312.66671056,0
+GPC.US,D,20170316,000000,79.8126,80.0917,79.3801,79.7025,486082.12144082,0
+GPC.US,D,20170317,000000,79.9649,80.3188,79.4656,80.2373,1530510.8477436,0
+GPC.US,D,20170320,000000,80.2785,80.2785,79.5807,79.7536,544754.02871584,0
+GPC.US,D,20170321,000000,80.0229,80.0229,78.6292,78.8827,817504.94065862,0
+GPC.US,D,20170322,000000,78.9309,79.0941,78.3766,79.0253,618504.94580086,0
+GPC.US,D,20170323,000000,78.9309,79.3232,78.3845,79.0076,605406.83013431,0
+GPC.US,D,20170324,000000,79.0597,79.27,78.3423,78.4926,627757.25773745,0
+GPC.US,D,20170327,000000,78.0454,78.4877,77.8341,78.4248,539760.58831725,0
+GPC.US,D,20170328,000000,78.0886,78.9969,77.8615,78.7137,611055.48153874,0
+GPC.US,D,20170329,000000,78.6026,79.0253,78.0287,78.35,1057116.8263864,0
+GPC.US,D,20170330,000000,78.297,79.2277,77.8173,78.0719,598985.9657587,0
+GPC.US,D,20170331,000000,78.0287,78.8671,77.7229,78.1289,810630.31213921,0
+GPC.US,D,20170403,000000,78.2075,78.2075,75.4437,76.3803,1539037.7474951,0
+GPC.US,D,20170404,000000,76.1347,76.6497,75.8899,76.118,1077203.5203126,0
+GPC.US,D,20170405,000000,76.2703,77.1657,76.0333,76.2889,959172.95509648,0
+GPC.US,D,20170406,000000,76.3705,76.6428,75.8034,76.3616,692506.14535084,0
+GPC.US,D,20170407,000000,76.1612,76.6084,75.9478,75.9734,488805.72371201,0
+GPC.US,D,20170410,000000,76.0924,76.9799,75.8633,75.9154,816621.83017248,0
+GPC.US,D,20170411,000000,75.8211,76.6084,75.5419,76.6084,820642.62814623,0
+GPC.US,D,20170412,000000,76.2172,76.2889,75.3974,75.6018,842581.00534974,0
+GPC.US,D,20170413,000000,75.4909,76.1347,75.1439,75.197,727531.44672855,0
+GPC.US,D,20170417,000000,75.3492,76.2025,75.3492,76.1769,959570.7617786,0
+GPC.US,D,20170418,000000,75.9311,76.6998,75.5086,76.2093,1282138.0583336,0
+GPC.US,D,20170419,000000,78.5368,80.3099,77.3721,77.7072,2258100.2867507,0
+GPC.US,D,20170420,000000,77.9098,78.7805,77.8754,78.5437,1164422.8897196,0
+GPC.US,D,20170421,000000,78.5437,79.0675,78.2871,78.7196,855301.66250205,0
+GPC.US,D,20170424,000000,79.4488,79.4488,78.3423,79.1345,1109641.5521439,0
+GPC.US,D,20170425,000000,79.567,79.9738,78.6459,78.874,753143.68564339,0
+GPC.US,D,20170426,000000,79.1197,79.3801,78.5535,78.7383,787562.61161819,0
+GPC.US,D,20170427,000000,78.9241,79.3801,78.5368,78.9074,881621.00025084,0
+GPC.US,D,20170428,000000,78.9241,78.9241,77.091,77.8016,1835485.1183466,0
+GPC.US,D,20170501,000000,77.954,77.954,76.8806,77.2246,913504.54450736,0
+GPC.US,D,20170502,000000,77.2847,77.8478,77.1578,77.8409,784131.91051304,0
+GPC.US,D,20170503,000000,77.9018,77.9598,77.3111,77.8341,856902.04590608,0
+GPC.US,D,20170504,000000,77.8271,78.2557,77.5136,77.9933,965387.28556807,0
+GPC.US,D,20170505,000000,78.1289,78.3992,77.6404,78.3992,700954.70465603,0
+GPC.US,D,20170508,000000,78.4159,78.5614,77.9598,78.2409,567592.81234818,0
+GPC.US,D,20170509,000000,78.3333,78.6193,77.9687,78.4847,527297.33548866,0
+GPC.US,D,20170510,000000,78.4847,78.4847,77.8094,78.4512,749237.85481818,0
+GPC.US,D,20170511,000000,78.0454,78.0454,76.6831,77.6561,682712.57214856,0
+GPC.US,D,20170512,000000,77.4459,77.5825,76.9445,77.3111,610354.48715516,0
+GPC.US,D,20170515,000000,77.376,78.5191,77.2148,77.664,1014388.7260565,0
+GPC.US,D,20170516,000000,77.8566,77.8566,76.7912,77.3946,614175.87308366,0
+GPC.US,D,20170517,000000,77.0733,77.6807,76.6742,77.0477,954416.57085373,0
+GPC.US,D,20170518,000000,77.0379,78.062,76.8708,77.4871,999951.70094322,0
+GPC.US,D,20170519,000000,77.5471,78.1888,76.6585,77.8851,2979136.5982908,0
+GPC.US,D,20170522,000000,77.9018,78.5112,77.8478,78.1711,798000.20433398,0
+GPC.US,D,20170523,000000,77.2757,77.4871,75.711,76.6428,1632275.0875537,0
+GPC.US,D,20170524,000000,76.3184,76.8,75.9478,76.2359,1073292.6024454,0
+GPC.US,D,20170525,000000,76.5072,77.376,76.118,77.2404,723517.77061355,0
+GPC.US,D,20170526,000000,77.3594,79.3801,77.1932,78.8671,1352858.1158123,0
+GPC.US,D,20170530,000000,78.6803,79.1197,77.7573,78.2409,1221925.7947498,0
+GPC.US,D,20170531,000000,78.2409,78.3845,77.8173,78.3068,1406547.7741811,0
+GPC.US,D,20170601,000000,78.6636,79.7674,78.2204,79.567,806624.77529136,0
+GPC.US,D,20170602,000000,79.7182,80.192,79.4361,79.7113,949503.50571828,0
+GPC.US,D,20170605,000000,79.5846,79.8038,79.1029,79.2887,717687.00310656,0
+GPC.US,D,20170606,000000,79.0007,79.0007,77.5274,77.8851,845451.11442969,0
+GPC.US,D,20170607,000000,77.4802,78.4435,77.4802,78.2223,759985.75709419,0
+GPC.US,D,20170608,000000,78.2301,78.2636,77.319,77.4123,713888.00016273,0
+GPC.US,D,20170609,000000,77.4616,78.1102,77.1223,78.0247,813028.34372427,0
+GPC.US,D,20170612,000000,78.0247,79.567,78.0247,79.1835,664674.93872831,0
+GPC.US,D,20170613,000000,79.1934,80.0189,78.6479,79.9413,680005.24841167,0
+GPC.US,D,20170614,000000,79.5846,80.997,79.5236,80.2834,934545.56750719,0
+GPC.US,D,20170615,000000,79.8313,80.8859,79.7035,80.7758,724580.96238546,0
+GPC.US,D,20170616,000000,80.6735,81.4667,79.847,81.4333,1589788.1130132,0
+GPC.US,D,20170619,000000,81.6279,81.6545,79.5492,79.6259,1154069.7419006,0
+GPC.US,D,20170620,000000,79.2101,79.2248,77.5903,77.7329,1029761.7668924,0
+GPC.US,D,20170621,000000,77.7613,77.9235,76.3105,76.5582,1143869.2053406,0
+GPC.US,D,20170622,000000,76.5102,76.7803,75.8102,76.3725,1079837.590645,0
+GPC.US,D,20170623,000000,76.3558,77.4379,76.0413,77.2847,2635286.1355382,0
+GPC.US,D,20170626,000000,77.4979,78.0856,77.1745,77.6434,682368.68811133,0
+GPC.US,D,20170627,000000,77.5815,78.1869,77.1313,77.376,767454.5521158,0
+GPC.US,D,20170628,000000,77.7525,78.9634,77.6531,78.3058,740512.56042977,0
+GPC.US,D,20170629,000000,78.358,78.6891,77.2669,77.608,740874.7578181,0
+GPC.US,D,20170630,000000,77.8301,79.4125,77.6747,79.0046,971541.58894441,0
+GPC.US,D,20170703,000000,79.039,80.0347,78.349,79.7684,635283.02762912,0
+GPC.US,D,20170705,000000,78.2773,78.8651,75.6402,75.9381,2134720.188198,0
+GPC.US,D,20170706,000000,74.1836,75.4534,73.4268,73.8779,2007589.9223044,0
+GPC.US,D,20170707,000000,73.9633,74.4322,73.6902,73.9801,960775.3733173,0
+GPC.US,D,20170710,000000,73.7747,73.9456,72.2847,72.4792,1651512.2454707,0
+GPC.US,D,20170711,000000,72.4458,72.6769,71.3923,71.7716,1299337.347237,0
+GPC.US,D,20170712,000000,71.9278,72.0379,71.1682,71.5416,1709139.2743248,0
+GPC.US,D,20170713,000000,71.5868,71.6211,70.5292,71.2871,2876205.3910526,0
+GPC.US,D,20170714,000000,71.5504,71.6526,70.9302,70.9892,1325838.8010884,0
+GPC.US,D,20170717,000000,71.0747,72.0812,71.0659,71.6054,1317638.4894314,0
+GPC.US,D,20170718,000000,71.4845,71.7716,70.4102,70.7022,1552807.3527018,0
+GPC.US,D,20170719,000000,70.8968,70.9892,70.199,70.657,3628041.7069095,0
+GPC.US,D,20170720,000000,70.199,71.7981,68.8691,69.5748,2944854.0050408,0
+GPC.US,D,20170721,000000,69.9925,71.0491,69.8393,70.4437,1978815.5781005,0
+GPC.US,D,20170724,000000,70.3768,70.4289,69.4156,69.6781,1134619.9456291,0
+GPC.US,D,20170725,000000,70.0082,71.2684,69.9435,70.9646,1227160.3609377,0
+GPC.US,D,20170726,000000,71.0747,71.1682,70.5126,70.5292,1139561.4981996,0
+GPC.US,D,20170727,000000,70.7022,72.3889,70.4968,72.2178,1437551.2601766,0
+GPC.US,D,20170728,000000,72.1658,72.5844,70.9302,71.4845,1140446.6435026,0
+GPC.US,D,20170731,000000,71.6301,72.4301,71.6044,72.3367,2320165.2510202,0
+GPC.US,D,20170801,000000,72.4016,72.6601,71.399,72.3613,1136865.3659551,0
+GPC.US,D,20170802,000000,72.0969,72.5844,71.8178,71.9092,769938.04600597,0
+GPC.US,D,20170803,000000,71.8178,72.3466,71.5681,71.6389,658520.63535197,0
+GPC.US,D,20170804,000000,71.8011,71.9092,71.2871,71.4393,607232.06079345,0
+GPC.US,D,20170807,000000,71.458,71.8994,71.1602,71.6693,514359.97034839,0
+GPC.US,D,20170808,000000,71.7313,72.0478,70.9646,71.0747,633880.02145356,0
+GPC.US,D,20170809,000000,70.9468,71.2546,70.6158,71.1012,764305.67313584,0
+GPC.US,D,20170810,000000,70.6757,70.8673,69.9169,70.0869,652860.7924552,0
+GPC.US,D,20170811,000000,69.9355,70.6305,69.9266,70.5292,552294.04232504,0
+GPC.US,D,20170814,000000,70.9468,71.4767,70.4526,71.348,798217.92973033,0
+GPC.US,D,20170815,000000,69.8393,70.0958,68.0179,68.5448,2579883.1614337,0
+GPC.US,D,20170816,000000,68.9791,70.3337,68.76,70.0534,1073060.6333316,0
+GPC.US,D,20170817,000000,70.0437,70.7357,69.3566,69.4038,865231.56842915,0
+GPC.US,D,20170818,000000,69.2199,69.8156,69.166,69.5,820516.46950536,0
+GPC.US,D,20170821,000000,69.6279,70.7857,69.2879,70.4102,1186160.8374695,0
+GPC.US,D,20170822,000000,70.657,70.8624,70.0082,70.3857,742559.58611884,0
+GPC.US,D,20170823,000000,70.1459,70.5203,69.908,70.3237,567911.26117555,0
+GPC.US,D,20170824,000000,70.657,70.9558,70.0181,70.2511,781616.87696265,0
+GPC.US,D,20170825,000000,70.3936,71.4305,70.3936,70.9468,605920.62137336,0
+GPC.US,D,20170828,000000,71.1012,71.1435,70.2225,70.6491,483544.70490576,0
+GPC.US,D,20170829,000000,70.137,70.5469,69.6633,69.6938,637751.26039338,0
+GPC.US,D,20170830,000000,69.7291,70.7307,69.5257,70.6058,729963.05279062,0
+GPC.US,D,20170831,000000,70.6158,71.1602,70.479,70.5469,1218245.828588,0
+GPC.US,D,20170901,000000,70.8889,71.6526,70.7759,71.408,519848.88863494,0
+GPC.US,D,20170905,000000,71.1435,72.3269,71.1435,71.8079,998977.02370161,0
+GPC.US,D,20170906,000000,72.089,72.6955,71.9052,72.6601,1052433.6955481,0
+GPC.US,D,20170907,000000,72.7977,72.7977,72.1342,72.4969,1073624.2775819,0
+GPC.US,D,20170908,000000,72.5746,73.5516,72.3859,73.2773,867115.80877516,0
+GPC.US,D,20170911,000000,73.5614,74.2554,73.2498,73.6803,876061.8807851,0
+GPC.US,D,20170912,000000,73.8544,74.7969,73.7914,74.2131,1122932.9754053,0
+GPC.US,D,20170913,000000,74.1697,74.6505,73.9693,74.6426,647904.9961672,0
+GPC.US,D,20170914,000000,74.6249,74.6249,73.8789,74.1697,597220.76219481,0
+GPC.US,D,20170915,000000,74.1118,74.4637,73.8611,74.392,1056150.288412,0
+GPC.US,D,20170918,000000,74.5905,74.6769,74.1954,74.5905,852089.70420165,0
+GPC.US,D,20170919,000000,74.8411,74.907,72.8391,73.7158,1368268.8007588,0
+GPC.US,D,20170920,000000,73.8544,74.901,73.6902,74.4538,1019220.3985205,0
+GPC.US,D,20170921,000000,74.5217,74.6986,74.0675,74.1354,475573.31013743,0
+GPC.US,D,20170922,000000,74.2406,75.6392,74.2229,75.535,919370.92130814,0
+GPC.US,D,20170925,000000,83.2891,83.8326,79.502,80.0337,4979585.3310766,0
+GPC.US,D,20170926,000000,80.4466,82.1194,80.3001,80.8417,2054980.8053048,0
+GPC.US,D,20170927,000000,80.8338,81.4255,79.7752,81.0992,1513205.7483671,0
+GPC.US,D,20170928,000000,80.654,81.854,80.5813,81.7243,972794.01867764,0
+GPC.US,D,20170929,000000,81.9651,82.4634,81.5886,82.1194,858908.37525938,0
+GPC.US,D,20171002,000000,81.9819,82.9972,81.51,82.7407,849653.01109761,0
+GPC.US,D,20171003,000000,82.7407,82.8851,81.8717,82.3789,654638.20491982,0
+GPC.US,D,20171004,000000,82.205,82.2207,81.6309,81.9819,759539.11480916,0
+GPC.US,D,20171005,000000,81.8275,82.2492,81.5632,82.2393,839500.29273218,0
+GPC.US,D,20171006,000000,81.9327,82.2905,81.7773,82.0339,664447.03924801,0
+GPC.US,D,20171009,000000,82.2128,82.2855,81.6496,81.7155,518720.58272581,0
+GPC.US,D,20171010,000000,81.8275,82.4064,81.7008,82.0104,801193.84928328,0
+GPC.US,D,20171011,000000,82.0851,82.4064,81.7331,81.9917,800052.31706502,0
+GPC.US,D,20171012,000000,81.9327,82.5844,81.399,82.3032,561591.12023096,0
+GPC.US,D,20171013,000000,82.317,82.8516,82.0004,82.3032,614867.7107917,0
+GPC.US,D,20171016,000000,82.3101,82.5391,81.8972,82.4291,421582.49888399,0
+GPC.US,D,20171017,000000,82.6433,83.296,82.549,83.1593,712744.43312768,0
+GPC.US,D,20171018,000000,83.64,84.6691,83.3579,84.1727,1439392.7693701,0
+GPC.US,D,20171019,000000,79.2691,79.4076,75.6569,77.0211,3103901.3896679,0
+GPC.US,D,20171020,000000,76.9612,76.9612,75.6678,76.0933,1859595.6624716,0
+GPC.US,D,20171023,000000,76.1454,77.1578,75.8181,76.6428,1734841.0451784,0
+GPC.US,D,20171024,000000,77.0211,77.5529,76.2663,76.3331,1357869.869562,0
+GPC.US,D,20171025,000000,76.4276,76.5475,75.6048,75.9468,810518.39721585,0
+GPC.US,D,20171026,000000,75.9391,77.2964,74.9788,76.7529,1142213.8818833,0
+GPC.US,D,20171027,000000,76.4982,76.5867,75.5096,75.8516,875252.02370333,0
+GPC.US,D,20171030,000000,75.4054,76.059,75.2588,75.5861,719699.43691023,0
+GPC.US,D,20171031,000000,75.6894,76.1709,75.3974,75.7503,663412.33491114,0
+GPC.US,D,20171101,000000,76.2398,76.2398,75.0122,75.0614,720115.55694344,0
+GPC.US,D,20171102,000000,75.0042,76.2212,74.2229,76.0078,727062.42145884,0
+GPC.US,D,20171103,000000,76.0255,76.1542,75.3473,75.3797,661052.96484506,0
+GPC.US,D,20171106,000000,75.5793,75.5793,74.6859,74.9158,662683.87050092,0
+GPC.US,D,20171107,000000,74.849,75.3837,73.8789,74.2042,848800.4228633,0
+GPC.US,D,20171108,000000,74.4008,74.5217,73.6902,73.8544,1491756.7446012,0
+GPC.US,D,20171109,000000,73.5614,74.103,73.1486,73.4572,1182811.5290359,0
+GPC.US,D,20171110,000000,73.0277,74.1443,72.9776,73.3629,1430540.2989324,0
+GPC.US,D,20171113,000000,73.0277,73.8357,72.8311,73.2253,1098605.7232924,0
+GPC.US,D,20171114,000000,73.8887,75.019,73.646,73.8444,828165.34581274,0
+GPC.US,D,20171115,000000,73.3305,73.5624,72.8311,72.9776,765465.5187052,0
+GPC.US,D,20171116,000000,73.1654,73.8887,72.7259,73.8267,829713.84138866,0
+GPC.US,D,20171117,000000,73.7914,74.5217,73.6636,73.9476,667082.12698892,0
+GPC.US,D,20171120,000000,73.9476,74.3428,73.7492,74.0578,605602.17254599,0
+GPC.US,D,20171121,000000,74.3516,74.3516,73.2095,73.7914,1231904.5362797,0
+GPC.US,D,20171122,000000,73.7914,74.8933,73.7649,74.617,455177.3240595,0
+GPC.US,D,20171124,000000,74.6328,74.7291,74.1874,74.557,287523.68182613,0
+GPC.US,D,20171127,000000,74.6593,75.3306,74.6249,75.2274,786765.98084555,0
+GPC.US,D,20171128,000000,75.251,76.7627,75.251,76.7028,1106054.1701461,0
+GPC.US,D,20171129,000000,76.8128,78.8759,76.8128,78.5574,1121957.2807553,0
+GPC.US,D,20171130,000000,78.5831,79.9945,78.3933,79.8205,1505641.3169565,0
+GPC.US,D,20171201,000000,79.9237,80.1291,78.1033,79.7251,1278986.1271284,0
+GPC.US,D,20171204,000000,80.1448,80.8515,80.0858,80.6688,1187688.9848775,0
+GPC.US,D,20171205,000000,81.3488,81.7676,80.1881,80.8417,1064093.1957453,0
+GPC.US,D,20171206,000000,80.8996,81.1788,80.1979,80.4614,1565164.7950575,0
+GPC.US,D,20171207,000000,80.3158,81.5699,80.3158,81.1197,1527234.7927143,0
+GPC.US,D,20171208,000000,81.4403,82.1323,81.0569,82.0281,895419.09289258,0
+GPC.US,D,20171211,000000,81.8059,81.8462,80.423,80.8544,822628.60933166,0
+GPC.US,D,20171212,000000,81.0707,81.2594,79.849,80.1959,821948.98052436,0
+GPC.US,D,20171213,000000,80.0652,81.1277,80.0652,80.6559,786261.34628204,0
+GPC.US,D,20171214,000000,80.6009,80.7149,79.0705,79.1148,882852.06440779,0
+GPC.US,D,20171215,000000,79.9532,80.7748,79.2013,79.5463,1472453.4551386,0
+GPC.US,D,20171218,000000,80.3158,81.053,79.9404,80.8102,671458.00049224,0
+GPC.US,D,20171219,000000,81.1474,81.2673,80.4367,80.4367,668692.68447688,0
+GPC.US,D,20171220,000000,80.9134,81.0432,80.2373,80.6186,516197.40990826,0
+GPC.US,D,20171221,000000,80.9311,81.797,80.6775,81.7518,705212.55878564,0
+GPC.US,D,20171222,000000,82.1066,82.6265,81.7686,82.2541,873023.8993201,0
+GPC.US,D,20171226,000000,82.1156,82.9893,82.0368,82.4959,392973.99224832,0
+GPC.US,D,20171227,000000,82.5568,82.8163,82.2718,82.7407,497835.22321028,0
+GPC.US,D,20171228,000000,82.7407,82.893,81.6654,82.5745,597647.05631197,0
+GPC.US,D,20171229,000000,82.5057,82.9618,82.141,82.1686,572240.33389275,0
+GPC.US,D,20180102,000000,82.6265,84.0006,82.6265,83.5239,1092659.9886369,0
+GPC.US,D,20180103,000000,83.69,84.3014,83.4395,84.1491,748504.30336599,0
+GPC.US,D,20180104,000000,84.4685,85.1349,83.8512,84.2434,752057.09347843,0
+GPC.US,D,20180105,000000,84.3899,84.5197,83.1879,84.3181,787876.99081198,0
+GPC.US,D,20180108,000000,84.5275,85.2371,84.3181,84.7339,966868.63218999,0
+GPC.US,D,20180109,000000,84.8833,85.8771,84.8833,85.5743,1163651.6941569,0
+GPC.US,D,20180110,000000,85.0986,86.171,85.0062,85.9626,1055631.410131,0
+GPC.US,D,20180111,000000,85.9546,88.1936,85.5566,88.1327,1025512.05203,0
+GPC.US,D,20180112,000000,88.1779,89.4273,87.89,89.329,1186477.2514801,0
+GPC.US,D,20180116,000000,89.9767,90.7,88.8139,88.9014,1204881.1519222,0
+GPC.US,D,20180117,000000,89.1608,89.7585,88.9201,89.4813,732544.21788663,0
+GPC.US,D,20180118,000000,89.7221,89.7879,88.3362,89.0193,705984.77175681,0
+GPC.US,D,20180119,000000,89.2061,90.3383,89.2061,90.0661,638826.66106602,0
+GPC.US,D,20180122,000000,90.1674,90.1674,89.0723,90.0572,816065.30778087,0
+GPC.US,D,20180123,000000,89.8381,90.7128,89.615,90.5841,627562.93273416,0
+GPC.US,D,20180124,000000,90.8022,92.3199,90.2401,92.2088,840232.82677599,0
+GPC.US,D,20180125,000000,91.622,92.3749,91.0313,91.9355,994683.56027821,0
+GPC.US,D,20180126,000000,92.1271,93.0797,91.6957,93.0325,583459.29625526,0
+GPC.US,D,20180129,000000,93.0325,93.174,92.3847,92.5509,670352.07756778,0
+GPC.US,D,20180130,000000,92.2628,92.4594,90.6833,90.9674,779356.1955108,0
+GPC.US,D,20180131,000000,91.1208,91.5767,89.2759,90.0042,2325390.6605326,0
+GPC.US,D,20180201,000000,89.4183,90.2214,88.8856,89.27,1052380.7903116,0
+GPC.US,D,20180202,000000,89.0723,90.0572,88.1327,88.3726,1261964.8846939,0
+GPC.US,D,20180205,000000,87.6807,88.9299,86.1897,86.1974,1692348.9835959,0
+GPC.US,D,20180206,000000,84.9964,87.028,83.8109,86.5337,1411933.9342199,0
+GPC.US,D,20180207,000000,86.449,87.9735,85.7659,85.8514,1185928.8683556,0
+GPC.US,D,20180208,000000,85.9046,86.8629,83.2655,83.2901,1677476.50769,0
+GPC.US,D,20180209,000000,83.9909,84.787,80.2746,83.9318,1492788.3967129,0
+GPC.US,D,20180212,000000,84.8302,85.2813,83.4739,84.5108,1100336.3349708,0
+GPC.US,D,20180213,000000,84.5707,84.8833,83.0915,83.6556,1272599.8546382,0
+GPC.US,D,20180214,000000,83.2831,85.8947,83.0503,85.5743,1067031.4711877,0
+GPC.US,D,20180215,000000,86.051,87.2786,85.246,87.2728,1132742.8271419,0
+GPC.US,D,20180216,000000,86.9042,87.4161,85.704,86.336,1286026.593216,0
+GPC.US,D,20180220,000000,81.8727,83.7942,81.8727,81.8727,1978602.9397461,0
+GPC.US,D,20180221,000000,81.6398,81.9769,79.9955,80.7228,1455164.6342965,0
+GPC.US,D,20180222,000000,80.8938,82.0134,79.9532,80.3659,1127822.6401478,0
+GPC.US,D,20180223,000000,80.7149,81.8127,80.1428,81.7518,949528.94092814,0
+GPC.US,D,20180226,000000,81.9092,82.1863,81.165,82.0467,762433.64169057,0
+GPC.US,D,20180227,000000,82.2718,82.3367,80.0485,80.0485,922227.80407897,0
+GPC.US,D,20180228,000000,80.3257,80.8938,79.4086,79.4244,1128389.3366233,0
+GPC.US,D,20180301,000000,79.3309,80.0967,78.2665,79.0528,1022029.4630967,0
+GPC.US,D,20180302,000000,78.6105,78.9408,77.9697,78.5781,1176576.8503964,0
+GPC.US,D,20180305,000000,78.1623,79.7281,77.8871,79.3733,790818.31847953,0
+GPC.US,D,20180306,000000,79.5285,80.1193,78.7942,80.0219,851189.29777281,0
+GPC.US,D,20180307,000000,79.2357,79.7163,78.6105,79.2691,805731.49072128,0
+GPC.US,D,20180308,000000,79.5767,79.6062,78.6901,78.9034,785178.82375064,0
+GPC.US,D,20180309,000000,79.4628,80.769,78.8415,80.7335,622620.36275528,0
+GPC.US,D,20180312,000000,80.7335,81.1887,79.8627,80.5163,987156.77297814,0
+GPC.US,D,20180313,000000,80.8397,81.0746,79.6986,79.958,720919.30957484,0
+GPC.US,D,20180314,000000,80.2303,80.3512,78.6056,78.7825,948170.70072193,0
+GPC.US,D,20180315,000000,78.9378,79.3319,78.3933,78.6696,822179.93222983,0
+GPC.US,D,20180316,000000,78.8258,79.7448,78.3825,79.1305,4332235.8398925,0
+GPC.US,D,20180319,000000,79.1225,79.8883,78.4473,78.8788,802750.48412636,0
+GPC.US,D,20180320,000000,79.1825,79.5227,78.4512,79.1305,700911.97350348,0
+GPC.US,D,20180321,000000,79.2091,79.6022,78.8415,78.869,630165.46340645,0
+GPC.US,D,20180322,000000,78.3972,78.6863,76.6124,76.688,825886.35100979,0
+GPC.US,D,20180323,000000,76.8835,77.3347,75.3572,75.4161,918555.97718441,0
+GPC.US,D,20180326,000000,76.2269,77.4399,76.0098,77.2385,856264.13084293,0
+GPC.US,D,20180327,000000,77.377,78.347,76.8659,77.2295,742641.99619877,0
+GPC.US,D,20180328,000000,77.5873,78.3972,76.915,77.3004,1040021.3131392,0
+GPC.US,D,20180329,000000,77.7269,78.8169,77.6513,78.3107,825901.61213571,0
+GPC.US,D,20180402,000000,77.9293,78.2665,74.7891,75.6275,921876.79818298,0
+GPC.US,D,20180403,000000,76.0472,76.8974,75.6442,76.8197,929147.19856773,0
+GPC.US,D,20180404,000000,76.0874,78.3992,76.0777,78.2164,666971.22947395,0
+GPC.US,D,20180405,000000,78.4936,79.4096,77.7269,79.0263,1160728.6798403,0
+GPC.US,D,20180406,000000,78.694,79.2877,76.8384,77.8066,1626427.0241041,0
+GPC.US,D,20180409,000000,78.005,78.4857,77.3101,77.4133,750249.15876199,0
+GPC.US,D,20180410,000000,78.0856,79.3319,77.9392,78.7746,814257.37306443,0
+GPC.US,D,20180411,000000,78.1987,78.5889,77.605,78.1534,490548.54429123,0
+GPC.US,D,20180412,000000,78.4149,79.0469,78.3019,78.5654,627849.84190131,0
+GPC.US,D,20180413,000000,80.4544,80.8486,77.7426,78.0326,875982.52293035,0
+GPC.US,D,20180416,000000,78.3107,79.1658,77.8557,79.0263,845371.75657494,0
+GPC.US,D,20180417,000000,79.1658,79.502,78.7039,79.0951,600496.81722405,0
+GPC.US,D,20180418,000000,79.5227,80.1674,79.1305,79.6357,1088544.5716824,0
+GPC.US,D,20180419,000000,77.4753,78.7285,75.8516,76.8285,2252884.0339137,0
+GPC.US,D,20180420,000000,76.8384,77.2737,75.7394,76.4895,1425127.6862754,0
+GPC.US,D,20180423,000000,76.395,77.5696,76.1828,77.3966,1317066.7059138,0
+GPC.US,D,20180424,000000,77.5185,78.7373,76.7587,77.0556,1242196.6395952,0
+GPC.US,D,20180425,000000,76.8571,77.9687,76.6978,77.4222,1117512.2234812,0
+GPC.US,D,20180426,000000,77.7436,78.8965,77.2699,77.5696,1618167.7027601,0
+GPC.US,D,20180427,000000,77.5018,79.4018,77.4881,79.2602,1319989.7202303,0
+GPC.US,D,20180430,000000,79.505,79.5393,76.7686,76.9858,2232545.0227058,0
+GPC.US,D,20180501,000000,76.9062,77.5785,76.1415,77.3004,1103950.1695869,0
+GPC.US,D,20180502,000000,77.4753,77.7337,76.2644,76.6545,3949248.7284414,0
+GPC.US,D,20180503,000000,76.8571,77.5342,76.3214,77.2472,2008749.7678738,0
+GPC.US,D,20180504,000000,77.0211,78.7462,76.6713,78.3825,1096320.624039,0
+GPC.US,D,20180507,000000,78.3894,78.6144,77.719,78.2753,1071503.9984884,0
+GPC.US,D,20180508,000000,78.5889,78.7127,77.7722,78.2576,1014278.84595,0
+GPC.US,D,20180509,000000,78.5211,78.8081,77.5097,78.6144,1219236.784364,0
+GPC.US,D,20180510,000000,78.7127,79.1305,78.4612,78.9476,578134.18072018,0
+GPC.US,D,20180511,000000,78.8346,79.9325,78.4061,79.6524,661777.35962171,0
+GPC.US,D,20180514,000000,79.6612,80.2637,79.3486,79.9767,531078.0250814,0
+GPC.US,D,20180515,000000,79.7153,80.0022,79.4872,79.9147,1286986.0093318,0
+GPC.US,D,20180516,000000,80.1498,80.9449,80.1498,80.5842,642246.17067882,0
+GPC.US,D,20180517,000000,80.5084,80.996,80.3659,80.7777,606247.2094679,0
+GPC.US,D,20180518,000000,80.8722,81.2034,80.2038,80.5163,740413.87181554,0
+GPC.US,D,20180521,000000,80.996,81.6771,80.5683,81.5179,929511.43077283,0
+GPC.US,D,20180522,000000,81.9986,82.6512,79.897,80.0022,2436962.7172625,0
+GPC.US,D,20180523,000000,79.6435,79.9147,78.9299,79.4451,1121959.3155722,0
+GPC.US,D,20180524,000000,79.2544,80.1408,78.5388,79.9767,687498.46123474,0
+GPC.US,D,20180525,000000,79.8627,80.242,79.505,79.7408,532670.26921828,0
+GPC.US,D,20180529,000000,79.2789,79.557,78.3393,78.7648,709014.61395465,0
+GPC.US,D,20180530,000000,79.0784,80.423,78.7825,79.9247,732604.24498188,0
+GPC.US,D,20180531,000000,79.8293,79.8293,78.6243,79.1393,1643294.6378709,0
+GPC.US,D,20180601,000000,79.3486,80.3659,79.0607,79.7311,579233.99919427,0
+GPC.US,D,20180604,000000,79.9767,81.2928,79.7585,81.0314,906605.49818649,0
+GPC.US,D,20180605,000000,80.9538,81.6044,80.8121,81.3263,782666.84242543,0
+GPC.US,D,20180606,000000,81.5277,82.138,81.3715,82.0516,679944.20390802,0
+GPC.US,D,20180607,000000,82.199,83.2891,82.148,82.9382,1013599.2171426,0
+GPC.US,D,20180608,000000,82.8429,83.1573,82.4281,83.1132,883049.44163626,0
+GPC.US,D,20180611,000000,83.1052,83.9054,82.9382,83.7265,688854.66662417,0
+GPC.US,D,20180612,000000,83.8788,83.8788,83.2714,83.5072,495361.90340405,0
+GPC.US,D,20180613,000000,83.6685,83.755,82.6924,82.8851,555012.55755426,0
+GPC.US,D,20180614,000000,83.1309,83.3166,82.5695,82.6315,631964.24144733,0
+GPC.US,D,20180615,000000,82.551,83.6144,82.0614,83.5072,1451301.5346238,0
+GPC.US,D,20180618,000000,82.9195,83.4297,82.5785,82.8429,641894.14737444,0
+GPC.US,D,20180619,000000,82.2335,82.6384,81.8747,82.4792,583229.36195818,0
+GPC.US,D,20180620,000000,82.6462,83.0522,81.797,82.6315,480846.53784442,0
+GPC.US,D,20180621,000000,82.376,82.4084,81.1641,81.3291,551956.26273817,0
+GPC.US,D,20180622,000000,82.1126,82.3947,81.514,81.7243,1736792.4344784,0
+GPC.US,D,20180625,000000,81.4442,81.688,80.4437,81.0324,893969.28593089,0
+GPC.US,D,20180626,000000,81.1906,81.514,80.8211,81.3046,691665.76601726,0
+GPC.US,D,20180627,000000,81.5946,82.1912,80.6569,80.7335,735385.83953154,0
+GPC.US,D,20180628,000000,80.6569,80.8909,80.0564,80.5733,1268224.9985433,0
+GPC.US,D,20180629,000000,80.7414,81.5042,80.6274,80.6274,879787.63032454,0
+GPC.US,D,20180702,000000,80.249,80.3208,79.3801,79.9423,600030.84417951,0
+GPC.US,D,20180703,000000,80.2243,80.5999,79.556,79.6887,565937.48889086,0
+GPC.US,D,20180705,000000,80.1881,80.2765,79.389,80.2677,831778.16302043,0
+GPC.US,D,20180706,000000,80.0741,80.303,79.556,79.7064,1540753.0980477,0
+GPC.US,D,20180709,000000,79.9787,82.2482,79.9787,81.462,914343.90643255,0
+GPC.US,D,20180710,000000,81.5042,82.1203,81.2249,82.0614,866488.06779595,0
+GPC.US,D,20180711,000000,81.6289,81.8226,80.6372,80.8653,652056.02241542,0
+GPC.US,D,20180712,000000,81.462,81.6741,80.6805,81.1827,515644.95715024,0
+GPC.US,D,20180713,000000,81.3655,82.2796,81.3391,81.9111,751611.46860177,0
+GPC.US,D,20180716,000000,82.1843,82.4369,81.4963,81.9022,944451.05563284,0
+GPC.US,D,20180717,000000,81.8658,82.834,81.2162,82.7288,908874.31890548,0
+GPC.US,D,20180718,000000,82.8429,83.3265,81.8747,83.1219,1642183.6279046,0
+GPC.US,D,20180719,000000,83.4739,85.826,82.1568,85.4681,1829392.8768822,0
+GPC.US,D,20180720,000000,85.645,86.7224,85.2843,86.1345,1357954.3144587,0
+GPC.US,D,20180723,000000,86.0992,86.8452,85.994,86.5807,1075944.986129,0
+GPC.US,D,20180724,000000,86.9689,87.4526,85.4681,85.9773,1351931.2567652,0
+GPC.US,D,20180725,000000,85.8721,85.9429,84.0537,85.2028,1055810.4740083,0
+GPC.US,D,20180726,000000,85.5114,86.337,85.4554,85.7405,607947.29889456,0
+GPC.US,D,20180727,000000,85.6087,86.109,84.7673,84.9295,558365.93562145,0
+GPC.US,D,20180730,000000,84.8076,85.5015,84.6071,84.7752,792012.75593428,0
+GPC.US,D,20180731,000000,84.9845,85.6687,84.1688,85.475,1569562.034137,0
+GPC.US,D,20180801,000000,85.2746,85.591,84.9659,85.3355,959277.74816108,0
+GPC.US,D,20180802,000000,85.1251,86.1345,84.9993,85.934,806837.41364574,0
+GPC.US,D,20180803,000000,86.0922,86.7773,85.4681,86.1178,407328.60728166,0
+GPC.US,D,20180806,000000,85.8809,86.51,85.6853,86.4156,418760.20799857,0
+GPC.US,D,20180807,000000,86.6889,87.5076,86.5779,87.2246,492469.41133943,0
+GPC.US,D,20180808,000000,87.0564,87.3808,86.8363,87.2511,577864.56749572,0
+GPC.US,D,20180809,000000,87.4624,87.6993,87.194,87.2845,377683.36149233,0
+GPC.US,D,20180810,000000,86.794,87.0811,86.0205,86.109,557104.34921268,0
+GPC.US,D,20180813,000000,86.109,86.2319,84.7909,84.8351,627153.9345597,0
+GPC.US,D,20180814,000000,85.3443,86.6182,85.3276,86.3203,607931.02036025,0
+GPC.US,D,20180815,000000,85.826,86.452,85.1428,86.17,510547.74109544,0
+GPC.US,D,20180816,000000,86.6801,87.0496,86.2054,86.4864,636861.02804848,0
+GPC.US,D,20180817,000000,86.6092,87.0388,86.337,86.8648,456174.38428579,0
+GPC.US,D,20180820,000000,86.907,87.5076,86.907,87.3838,630149.18487214,0
+GPC.US,D,20180821,000000,87.4526,87.8222,87.2157,87.6472,476528.65661956,0
+GPC.US,D,20180822,000000,87.6807,88.0148,87.0948,87.2078,592739.0782185,0
+GPC.US,D,20180823,000000,87.3405,87.5853,86.9532,87.4801,429794.00203334,0
+GPC.US,D,20180824,000000,87.5223,87.6905,86.6801,87.0761,469969.42470234,0
+GPC.US,D,20180827,000000,87.5076,87.8663,87.1528,87.6993,459054.66744968,0
+GPC.US,D,20180828,000000,87.6295,88.0541,87.3877,87.4978,734288.05587424,0
+GPC.US,D,20180829,000000,87.548,88.116,86.7224,87.9451,641339.65979962,0
+GPC.US,D,20180830,000000,87.7347,88.0717,86.7134,87.0309,441378.21400936,0
+GPC.US,D,20180831,000000,87.0034,87.7681,86.8363,87.7081,657737.23088846,0
+GPC.US,D,20180904,000000,87.539,88.062,87.1626,88.007,734837.45640709,0
+GPC.US,D,20180905,000000,87.9451,88.9387,87.9451,88.8139,685476.87075552,0
+GPC.US,D,20180906,000000,89.0449,89.7968,89.0449,89.5618,559413.86626744,0
+GPC.US,D,20180907,000000,89.382,90.0415,89.0999,89.6956,745790.87517872,0
+GPC.US,D,20180910,000000,90.1831,90.6273,89.8754,90.0661,582327.93812095,0
+GPC.US,D,20180911,000000,89.8754,90.6273,89.5805,90.2214,568957.15700476,0
+GPC.US,D,20180912,000000,90.2498,90.6736,89.7309,89.9767,529490.8679865,0
+GPC.US,D,20180913,000000,90.2028,90.2312,89.5707,89.9128,480790.58038274,0
+GPC.US,D,20180914,000000,89.9767,90.3286,89.6611,90.1584,562147.64262258,0
+GPC.US,D,20180917,000000,90.0504,90.0956,88.9387,89.0723,607592.22336499,0
+GPC.US,D,20180918,000000,88.6999,89.67,88.4335,89.6247,630444.23330644,0
+GPC.US,D,20180919,000000,89.8665,89.9668,89.1972,89.382,510670.84751113,0
+GPC.US,D,20180920,000000,89.5531,90.0219,88.8434,89.8036,643603.39347665,0
+GPC.US,D,20180921,000000,90.0572,90.4032,89.2759,89.4724,1583901.3880444,0
+GPC.US,D,20180924,000000,89.3554,89.3554,87.9293,87.9293,793833.91695984,0
+GPC.US,D,20180925,000000,88.1859,88.1859,87.3464,87.3818,763002.37298291,0
+GPC.US,D,20180926,000000,87.7622,88.6026,87.4791,87.9912,542998.9992359,0
+GPC.US,D,20180927,000000,87.9205,88.6203,87.488,87.9824,509362.46031623,0
+GPC.US,D,20180928,000000,87.8054,88.2664,87.6207,87.9391,576290.63670994,0
+GPC.US,D,20181001,000000,88.116,88.2743,87.6207,87.8329,896025.46829551,0
+GPC.US,D,20181002,000000,87.6718,88.8689,87.4969,88.5299,952846.70970153,0
+GPC.US,D,20181003,000000,88.7617,89.0193,86.6663,86.6663,1184540.1058975,0
+GPC.US,D,20181004,000000,86.6821,86.6821,86.0097,86.4776,697268.63404395,0
+GPC.US,D,20181005,000000,86.3645,87.8506,86.3645,87.7867,1006118.2132203,0
+GPC.US,D,20181008,000000,87.3101,88.403,87.196,88.2399,889041.97707792,0
+GPC.US,D,20181009,000000,88.2998,88.4699,86.6997,86.7715,729902.00828697,0
+GPC.US,D,20181010,000000,86.6564,87.4074,85.418,85.4967,810168.40872826,0
+GPC.US,D,20181011,000000,85.5497,86.0932,83.808,83.8248,1185938.0250312,0
+GPC.US,D,20181012,000000,85.0445,85.2018,83.3717,83.9151,1552975.2250869,0
+GPC.US,D,20181015,000000,83.983,85.9399,83.7087,85.1527,1164004.7348696,0
+GPC.US,D,20181016,000000,85.5497,86.0638,84.5855,85.8681,1072435.9445775,0
+GPC.US,D,20181017,000000,85.6893,85.7001,83.0197,84.1698,1480109.4533048,0
+GPC.US,D,20181018,000000,84.1785,89.4439,82.8262,89.1972,3244674.0847189,0
+GPC.US,D,20181019,000000,89.5078,90.9202,88.9948,89.6513,1903031.879044,0
+GPC.US,D,20181022,000000,89.6877,89.8842,87.8329,89.1707,1275573.7393744,0
+GPC.US,D,20181023,000000,88.2743,89.5167,87.4969,88.9751,1112925.7464403,0
+GPC.US,D,20181024,000000,88.7617,90.0504,87.9116,88.0807,912273.48035041,0
+GPC.US,D,20181025,000000,88.4512,90.1742,88.2497,89.0026,1269882.3568174,0
+GPC.US,D,20181026,000000,88.4335,88.5574,86.452,87.196,1573778.1745225,0
+GPC.US,D,20181029,000000,87.9745,89.3378,87.3947,88.2497,1004307.2262787,0
+GPC.US,D,20181030,000000,85.9743,87.5126,85.9743,86.9926,2352026.4122921,0
+GPC.US,D,20181031,000000,87.3464,87.5853,86.515,86.6289,3074638.6894347,0
+GPC.US,D,20181101,000000,86.6387,87.1686,86.1601,86.5503,1918380.5020783,0
+GPC.US,D,20181102,000000,87.4251,88.3637,85.2942,85.8318,3265289.83101,0
+GPC.US,D,20181105,000000,85.5674,87.3199,85.3561,86.7715,2974387.3359068,0
+GPC.US,D,20181106,000000,86.6918,87.6207,86.6614,87.196,1145093.1476388,0
+GPC.US,D,20181107,000000,87.4074,88.9014,86.9307,88.8768,1261218.1069326,0
+GPC.US,D,20181108,000000,88.4964,90.0661,88.4964,89.4273,1100657.8360234,0
+GPC.US,D,20181109,000000,89.2257,89.8036,88.6999,89.0114,1224919.0102454,0
+GPC.US,D,20181112,000000,89.1972,89.7683,88.5849,88.7263,775710.82123449,0
+GPC.US,D,20181113,000000,89.2061,90.6932,88.7952,89.7132,797814.01859784,0
+GPC.US,D,20181114,000000,90.0858,91.1129,89.5432,90.1309,1146734.2273786,0
+GPC.US,D,20181115,000000,89.4901,89.9953,87.8054,89.8754,1207048.2318017,0
+GPC.US,D,20181116,000000,89.3643,90.7748,89.3554,90.5998,2747342.4786637,0
+GPC.US,D,20181119,000000,90.0042,90.5743,89.1707,89.9393,1199476.6785324,0
+GPC.US,D,20181120,000000,89.4096,89.6611,87.7779,88.0443,1142127.4021698,0
+GPC.US,D,20181121,000000,88.7176,88.9948,87.9205,88.4787,874144.06596209,0
+GPC.US,D,20181123,000000,88.0266,88.7087,87.5765,88.2222,266519.28552848,0
+GPC.US,D,20181126,000000,89.1875,89.6956,88.2831,89.5167,917977.07180813,0
+GPC.US,D,20181127,000000,89.5963,90.2666,89.2257,90.2498,573055.27801648,0
+GPC.US,D,20181128,000000,90.3286,91.907,90.2588,91.907,666177.6509265,0
+GPC.US,D,20181129,000000,91.4835,91.7331,90.7649,91.2043,638656.75386419,0
+GPC.US,D,20181130,000000,91.2043,91.8333,90.9301,91.7508,1132586.1462493,0
+GPC.US,D,20181203,000000,92.2088,92.4201,90.4465,92.1813,1599383.2915786,0
+GPC.US,D,20181204,000000,92.5606,93.6772,91.0853,91.3389,1547915.6531427,0
+GPC.US,D,20181206,000000,90.9773,91.0568,87.202,90.0317,1305973.9021922,0
+GPC.US,D,20181207,000000,89.8665,90.7217,88.4207,88.6802,1091751.4429409,0
+GPC.US,D,20181210,000000,88.8512,88.8512,86.7754,88.4856,772236.3715684,0
+GPC.US,D,20181211,000000,89.1363,89.5432,87.7887,88.2968,1186207.6382556,0
+GPC.US,D,20181212,000000,89.2159,89.8036,89.0351,89.1875,1148388.5334275,0
+GPC.US,D,20181213,000000,89.09,89.7132,88.3411,89.1875,672115.24631488,0
+GPC.US,D,20181214,000000,88.8512,89.4636,87.6128,88.1111,640931.67903355,0
+GPC.US,D,20181217,000000,87.9853,88.057,85.4574,85.9723,1094906.4263711,0
+GPC.US,D,20181218,000000,86.3557,87.2295,85.0121,85.7138,1000876.5251735,0
+GPC.US,D,20181219,000000,85.9813,87.3082,83.9683,84.4479,943589.31072297,0
+GPC.US,D,20181220,000000,84.04,84.5737,82.6757,83.5682,1647089.5711812,0
+GPC.US,D,20181221,000000,83.4335,84.8863,82.9155,83.0424,1681022.1759436,0
+GPC.US,D,20181224,000000,82.7642,83.2635,81.11,81.8285,654701.28424026,0
+GPC.US,D,20181226,000000,82.2482,84.4862,81.2142,84.4675,742618.59580571,0
+GPC.US,D,20181227,000000,83.6665,84.8135,82.2855,84.8135,865162.38465834,0
+GPC.US,D,20181228,000000,85.1704,86.106,84.3142,85.0897,755453.20269817,0
+GPC.US,D,20181231,000000,85.4377,85.8574,84.7172,85.5438,674430.86782001,0
+GPC.US,D,20190102,000000,84.7172,85.3404,84.102,84.4479,874700.58835369,0
+GPC.US,D,20190103,000000,84.1186,84.5373,82.8291,83.1042,1039688.6205943,0
+GPC.US,D,20190104,000000,83.7353,84.3604,83.2016,83.5594,1008236.457497,0
+GPC.US,D,20190107,000000,83.5309,84.9374,83.353,84.2974,941171.94837843,0
+GPC.US,D,20190108,000000,84.9128,85.4997,83.8502,84.7703,790168.19451565,0
+GPC.US,D,20190109,000000,85.5271,86.2839,85.0799,85.7138,1333933.3022723,0
+GPC.US,D,20190110,000000,85.4122,86.5699,85.0897,86.4707,753397.02033355,0
+GPC.US,D,20190111,000000,86.2319,86.4707,85.25,85.6687,798327.8098369,0
+GPC.US,D,20190114,000000,85.072,85.6077,84.5029,84.8775,1196155.8575338,0
+GPC.US,D,20190115,000000,84.8047,86.2751,84.7801,86.1316,1009703.5604013,0
+GPC.US,D,20190116,000000,85.6598,86.0255,85.2676,85.5713,814974.64598231,0
+GPC.US,D,20190117,000000,85.2588,86.4893,85.0072,86.4707,912739.45339494,0
+GPC.US,D,20190118,000000,86.7833,87.2905,85.9016,87.2462,1088047.0589777,0
+GPC.US,D,20190122,000000,86.5601,87.0142,85.4819,86.2319,1512960.5529442,0
+GPC.US,D,20190123,000000,86.4008,86.7665,85.5408,86.2929,477440.25454074,0
+GPC.US,D,20190124,000000,86.2662,86.2662,84.5118,85.1182,819985.3823236,0
+GPC.US,D,20190125,000000,85.8288,86.338,85.4022,86.2397,868340.76848174,0
+GPC.US,D,20190128,000000,85.7856,86.3557,85.2155,86.338,800174.40607232,0
+GPC.US,D,20190129,000000,86.4618,87.6393,86.0156,87.5941,930116.78876737,0
+GPC.US,D,20190130,000000,87.8251,88.6448,87.4418,88.5829,961798.88616183,0
+GPC.US,D,20190131,000000,88.458,89.0114,87.9695,88.9299,1474747.7110675,0
+GPC.US,D,20190201,000000,88.9014,89.9128,88.5032,89.8754,1144704.4976322,0
+GPC.US,D,20190204,000000,89.7781,90.5841,88.4394,90.3286,2739507.4166203,0
+GPC.US,D,20190205,000000,90.876,91.3821,89.8036,91.3821,1552112.4627686,0
+GPC.US,D,20190206,000000,91.4116,91.6397,90.9576,91.3478,1194437.454756,0
+GPC.US,D,20190207,000000,91.2869,92.0535,90.4749,91.6397,1150976.8203823,0
+GPC.US,D,20190208,000000,91.221,91.6859,91.221,91.6132,1127681.2203809,0
+GPC.US,D,20190211,000000,91.916,92.3582,91.6132,92.31,764838.79513439,0
+GPC.US,D,20190212,000000,92.8762,94.1077,92.6068,94.0351,1116539.5810564,0
+GPC.US,D,20190213,000000,94.2129,94.5501,93.8836,94.4016,1471247.8261916,0
+GPC.US,D,20190214,000000,94.0615,94.495,93.806,94.1569,1021988.7667609,0
+GPC.US,D,20190215,000000,94.8341,95.8592,94.4488,95.8494,1377835.4918892,0
+GPC.US,D,20190219,000000,95.9566,97.8074,95.6175,97.2727,1663951.0804978,0
+GPC.US,D,20190220,000000,97.5853,97.594,96.3802,97.2038,1964614.5917347,0
+GPC.US,D,20190221,000000,96.9453,98.2693,96.4805,97.9154,1295853.7408954,0
+GPC.US,D,20190222,000000,98.3086,98.7214,97.9843,98.7214,1204980.8579449,0
+GPC.US,D,20190225,000000,99.2031,99.9407,97.594,97.6825,1373585.7770267,0
+GPC.US,D,20190226,000000,98.5249,99.1151,97.7119,97.8171,944211.96466021,0
+GPC.US,D,20190227,000000,97.5753,97.9941,96.5285,97.253,1007963.7920473,0
+GPC.US,D,20190228,000000,97.1361,97.3798,96.3222,96.9158,1605745.1462673,0
+GPC.US,D,20190301,000000,97.5164,97.5361,96.1482,97.2432,1029692.5831216,0
+GPC.US,D,20190304,000000,97.5558,97.9351,95.9181,96.6642,1014094.6950306,0
+GPC.US,D,20190305,000000,96.9847,97.2627,96.2554,96.5188,847354.68553518,0
+GPC.US,D,20190306,000000,96.7998,96.7998,95.8406,96.0333,878307.30111103,0
+GPC.US,D,20190307,000000,95.9281,96.1581,95.3206,95.8691,1502404.9408546,0
+GPC.US,D,20190308,000000,95.5123,95.8691,94.7201,95.0434,775137.00290018,0
+GPC.US,D,20190311,000000,95.0051,95.5408,94.7967,95.4346,948267.35451937,0
+GPC.US,D,20190312,000000,95.7118,96.2269,95.4739,95.761,1263376.0301366,0
+GPC.US,D,20190313,000000,96.0529,96.5384,95.7708,96.1482,615373.3627636,0
+GPC.US,D,20190314,000000,95.8494,96.2937,95.3393,96.0922,783771.7479415,0
+GPC.US,D,20190315,000000,95.8189,96.5777,95.4248,96.043,3494640.1356742,0
+GPC.US,D,20190318,000000,96.1581,96.849,95.8887,96.274,935094.96804005,0
+GPC.US,D,20190319,000000,96.5089,96.9945,95.7708,96.1875,818540.66240389,0
+GPC.US,D,20190320,000000,95.8986,97.0436,95.8986,96.217,668805.61680864,0
+GPC.US,D,20190321,000000,96.1679,98.1415,95.9477,97.8859,677786.28070399,0
+GPC.US,D,20190322,000000,97.3502,98.0825,96.39,96.4283,627360.46846371,0
+GPC.US,D,20190325,000000,96.4096,97.7119,96.0529,96.9847,907225.09989853,0
+GPC.US,D,20190326,000000,97.7218,98.1219,97.3405,97.9646,564223.15574668,0
+GPC.US,D,20190327,000000,98.1611,98.5936,97.6923,98.2693,639993.62849413,0
+GPC.US,D,20190328,000000,98.6919,99.6352,98.5739,99.6054,571479.3124139,0
+GPC.US,D,20190329,000000,99.9497,100.637,99.685,100.52,1030847.341649,0
+GPC.US,D,20190401,000000,101.1,101.572,100.647,101.474,696397.73245854,0
+GPC.US,D,20190402,000000,101.179,101.454,100.637,100.933,892533.72268672,0
+GPC.US,D,20190403,000000,101.11,101.434,100.727,101.021,1235513.2838539,0
+GPC.US,D,20190404,000000,101.375,101.936,101.021,101.916,917821.40832382,0
+GPC.US,D,20190405,000000,102.083,103.371,101.936,103.311,652489.43839133,0
+GPC.US,D,20190408,000000,102.978,102.997,102.172,102.653,665169.39920788,0
+GPC.US,D,20190409,000000,102.279,102.279,101.169,101.454,754306.58343793,0
+GPC.US,D,20190410,000000,101.602,101.769,100.59,101.169,704409.82356263,0
+GPC.US,D,20190411,000000,101.424,101.424,100.874,101.002,742457.84527943,0
+GPC.US,D,20190412,000000,101.385,101.414,100.49,101.207,771284.07731146,0
+GPC.US,D,20190415,000000,101.385,101.542,100.844,101.15,614794.45738732,0
+GPC.US,D,20190416,000000,101.631,101.739,101.041,101.464,570165.83817704,0
+GPC.US,D,20190417,000000,101.995,101.995,100.963,101.002,757680.30967301,0
+GPC.US,D,20190418,000000,100.304,100.49,94.2405,94.6061,2399978.904726,0
+GPC.US,D,20190422,000000,94.2405,94.4203,92.1371,92.9951,1444213.2503416,0
+GPC.US,D,20190423,000000,92.9027,94.7967,91.8235,94.4203,1428497.3428769,0
+GPC.US,D,20190424,000000,94.5048,94.7486,93.0325,93.7961,836260.86440515,0
+GPC.US,D,20190425,000000,93.4827,93.4827,91.9985,92.9223,954687.20148658,0
+GPC.US,D,20190426,000000,93.1367,93.2476,92.3749,92.9313,667906.22778819,0
+GPC.US,D,20190429,000000,92.7828,93.0698,92.0172,92.0259,974332.34016962,0
+GPC.US,D,20190430,000000,91.8983,92.0456,91.277,92.0073,986646.03396427,0
+GPC.US,D,20190501,000000,92.0259,92.0456,90.0661,90.1309,767815.73209572,0
+GPC.US,D,20190502,000000,89.9953,92.6895,89.4135,91.511,3069416.3321475,0
+GPC.US,D,20190503,000000,91.9985,92.255,90.8219,91.622,1414018.6040195,0
+GPC.US,D,20190506,000000,90.4288,91.221,90.0415,90.9488,932003.06393016,0
+GPC.US,D,20190507,000000,90.3482,90.8219,88.2349,88.9053,1017917.0983675,0
+GPC.US,D,20190508,000000,88.8365,88.8621,87.7583,88.3952,1273824.8143447,0
+GPC.US,D,20190509,000000,87.8389,88.5485,87.1883,88.3952,956748.47089317,0
+GPC.US,D,20190510,000000,88.2881,88.8267,86.9326,88.4945,769377.45398078,0
+GPC.US,D,20190513,000000,87.373,87.542,86.6821,87.0574,977772.19795031,0
+GPC.US,D,20190514,000000,87.0574,87.5156,86.4737,86.8176,1002353.8021619,0
+GPC.US,D,20190515,000000,86.3036,86.5739,85.4259,86.513,760237.05696755,0
+GPC.US,D,20190516,000000,86.7803,88.0453,86.3851,87.5243,864008.64353936,0
+GPC.US,D,20190517,000000,86.799,88.0817,86.799,88.0099,1148728.3478312,0
+GPC.US,D,20190520,000000,87.7317,88.4306,87.3917,88.2055,1043115.252066,0
+GPC.US,D,20190521,000000,88.405,89.9128,88.2438,89.5531,911277.43753252,0
+GPC.US,D,20190522,000000,89.5805,90.4189,89.2759,89.7407,824661.39130321,0
+GPC.US,D,20190523,000000,89.3554,89.4763,87.7937,88.1436,631327.34379259,0
+GPC.US,D,20190524,000000,88.5386,88.7018,87.4624,88.458,445283.0274262,0
+GPC.US,D,20190528,000000,88.6203,88.8542,87.2206,87.2206,759706.98719419,0
+GPC.US,D,20190529,000000,87.2747,87.8743,86.7803,87.7494,714889.13002259,0
+GPC.US,D,20190530,000000,88.0001,88.7589,87.714,88.7373,601411.4673704,0
+GPC.US,D,20190531,000000,87.8123,88.808,87.658,88.7373,904961.36622151,0
+GPC.US,D,20190603,000000,88.8798,89.7781,88.3952,89.0223,872160.11959345,0
+GPC.US,D,20190604,000000,89.5531,90.5565,89.3074,90.5104,604811.64622372,0
+GPC.US,D,20190605,000000,91.0667,91.1041,89.9226,90.8219,797223.92172923,0
+GPC.US,D,20190606,000000,91.0568,91.5011,90.7,90.986,621981.43028374,0
+GPC.US,D,20190607,000000,91.4491,93.2379,91.1787,92.4693,985030.38943432,0
+GPC.US,D,20190610,000000,92.7268,93.3971,91.6486,92.1813,475604.84979765,0
+GPC.US,D,20190611,000000,92.6815,93.0797,92.3936,93.0235,493152.09237191,0
+GPC.US,D,20190612,000000,93.2113,93.5465,92.4497,92.6068,556205.97760062,0
+GPC.US,D,20190613,000000,92.9027,93.5092,92.4781,92.9784,505201.25998407,0
+GPC.US,D,20190614,000000,93.3421,93.3421,92.3199,93.0521,405239.86784844,0
+GPC.US,D,20190617,000000,93.1917,93.5662,92.3847,92.5606,463142.61437746,0
+GPC.US,D,20190618,000000,92.8211,93.407,92.8211,93.0422,329586.39706632,0
+GPC.US,D,20190619,000000,93.062,93.3685,91.6761,92.9223,496194.14347048,0
+GPC.US,D,20190620,000000,93.4914,93.9574,92.8929,93.8257,608505.85610295,0
+GPC.US,D,20190621,000000,94.3634,94.4291,93.3971,93.9957,1420168.8377623,0
+GPC.US,D,20190624,000000,93.8257,94.3357,93.2939,93.9672,611704.58809422,0
+GPC.US,D,20190625,000000,93.8836,93.8836,92.8762,93.4541,1113442.5899046,0
+GPC.US,D,20190626,000000,93.3508,93.6497,92.1449,92.1636,567526.68080256,0
+GPC.US,D,20190627,000000,92.2088,93.1367,92.0898,92.9685,521780.94717547,0
+GPC.US,D,20190628,000000,93.2476,93.9199,92.8762,93.6408,1073519.4845173,0
+GPC.US,D,20190701,000000,94.3437,95.0337,93.8257,94.5775,593568.26605974,0
+GPC.US,D,20190702,000000,94.7486,94.8144,93.5662,94.6061,762124.34953874,0
+GPC.US,D,20190703,000000,94.7781,95.9762,94.7584,95.9664,505276.54820524,0
+GPC.US,D,20190705,000000,95.7413,95.9084,94.8341,95.4642,450005.83719193,0
+GPC.US,D,20190708,000000,95.2341,95.761,94.9305,95.0337,549619.27565676,0
+GPC.US,D,20190709,000000,94.8066,94.9108,93.9396,94.1667,1017936.429127,0
+GPC.US,D,20190710,000000,94.3437,94.7584,94.0154,94.1932,691884.508822,0
+GPC.US,D,20190711,000000,94.2788,94.3918,93.6674,93.9199,792574.36536786,0
+GPC.US,D,20190712,000000,94.1077,95.301,94.1077,95.301,755446.08083941,0
+GPC.US,D,20190715,000000,95.2911,95.5408,94.09,94.7486,719025.91255329,0
+GPC.US,D,20190716,000000,95.1476,95.6273,94.6729,95.2448,755240.56434379,0
+GPC.US,D,20190717,000000,94.8813,95.3963,92.1813,92.4112,1124193.5444058,0
+GPC.US,D,20190718,000000,90.4032,90.644,87.2747,88.2419,2491987.2154445,0
+GPC.US,D,20190719,000000,88.06,88.349,85.9713,86.0451,1552977.2599037,0
+GPC.US,D,20190722,000000,86.0451,86.9592,85.6018,86.6043,1306636.2350567,0
+GPC.US,D,20190723,000000,86.7596,87.7986,85.9713,87.6905,1085356.0137751,0
+GPC.US,D,20190724,000000,87.7622,88.6389,87.2383,87.9618,925931.17063375,0
+GPC.US,D,20190725,000000,87.9618,88.6221,87.6265,88.115,1086279.820597,0
+GPC.US,D,20190726,000000,88.2684,88.8611,88.006,88.5132,607964.59483726,0
+GPC.US,D,20190729,000000,88.5042,89.091,88.233,88.9092,526171.06439632,0
+GPC.US,D,20190730,000000,88.7736,88.9142,88.1504,88.5299,692087.99050084,0
+GPC.US,D,20190731,000000,88.4955,89.0016,87.2246,87.7986,1271011.6801349,0
+GPC.US,D,20190801,000000,87.6905,87.888,84.9777,85.4584,1113387.6498513,0
+GPC.US,D,20190802,000000,85.2303,85.5015,83.3058,83.351,1017917.0983675,0
+GPC.US,D,20190805,000000,82.5293,82.5293,80.6835,81.4353,1599373.1174946,0
+GPC.US,D,20190806,000000,81.8953,83.0876,80.8829,82.9155,1052265.8231631,0
+GPC.US,D,20190807,000000,81.8069,82.2669,81.054,81.8403,1143937.371703,0
+GPC.US,D,20190808,000000,82.1489,83.1662,81.9946,83.0876,917791.90348039,0
+GPC.US,D,20190809,000000,83.2056,83.3058,81.5975,82.6532,754886.50622262,0
+GPC.US,D,20190812,000000,82.0929,82.4644,80.6735,80.6874,458166.46992157,0
+GPC.US,D,20190813,000000,80.2853,83.1436,80.1154,82.374,659708.96835636,0
+GPC.US,D,20190814,000000,81.2073,81.4953,80.3129,80.3856,830417.88799743,0
+GPC.US,D,20190815,000000,80.7473,80.9096,79.4794,80.3227,733176.02849941,0
+GPC.US,D,20190816,000000,80.9734,81.4963,80.6588,81.1729,950208.56973545,0
+GPC.US,D,20190819,000000,82.2669,82.2669,81.4963,81.6791,593831.77483383,0
+GPC.US,D,20190820,000000,81.4068,81.5622,80.7375,80.9556,577605.12835521,0
+GPC.US,D,20190821,000000,81.8314,82.0143,80.5321,81.2172,567331.33839088,0
+GPC.US,D,20190822,000000,81.5522,81.8137,80.7424,81.1896,593835.84446741,0
+GPC.US,D,20190823,000000,80.7924,81.2839,78.9574,79.3093,924089.6614403,0
+GPC.US,D,20190826,000000,79.96,79.9689,78.8847,79.3909,571164.93322011,0
+GPC.US,D,20190827,000000,79.8165,80.48,79.3182,79.4175,735279.01165016,0
+GPC.US,D,20190828,000000,79.1206,80.5223,79.1206,80.0967,710904.95875102,0
+GPC.US,D,20190829,000000,81.11,81.4894,80.5616,80.9911,1100055.530254,0
+GPC.US,D,20190830,000000,81.5975,82.1932,81.2712,81.6231,1108251.7722775,0
+GPC.US,D,20190903,000000,81.4157,82.2375,81.0175,82.0841,864182.62037476,0
+GPC.US,D,20190904,000000,82.2571,82.9618,82.2571,82.7986,672973.93899956,0
+GPC.US,D,20190905,000000,83.4749,85.4701,83.3293,85.2893,1014218.8188547,0
+GPC.US,D,20190906,000000,85.3679,86.1454,84.3869,85.9891,796959.39554674,0
+GPC.US,D,20190909,000000,86.2544,87.1283,86.0982,86.91,681538.48286169,0
+GPC.US,D,20190910,000000,87.0751,88.5878,86.7007,88.5878,638585.5352766,0
+GPC.US,D,20190911,000000,88.4148,89.3889,87.5666,89.381,682707.48510658,0
+GPC.US,D,20190912,000000,89.8351,90.1909,88.7245,88.8965,753064.32778865,0
+GPC.US,D,20190913,000000,89.6641,90.362,89.3534,89.955,538426.7659125,0
+GPC.US,D,20190916,000000,89.3534,90.0376,88.7962,89.2345,524971.53989959,0
+GPC.US,D,20190917,000000,89.0704,89.4173,88.4187,89.327,449957.00158901,0
+GPC.US,D,20190918,000000,89.2277,89.5442,88.5977,89.3986,499672.66277015,0
+GPC.US,D,20190919,000000,89.5628,89.5628,88.233,88.4414,672556.80155795,0
+GPC.US,D,20190920,000000,88.8149,89.8813,88.6595,88.8798,1266851.4972111,0
+GPC.US,D,20190923,000000,88.6055,89.554,88.4876,89.1265,905464.98337662,0
+GPC.US,D,20190924,000000,89.3358,89.7112,87.4201,87.5568,1173923.4493044,0
+GPC.US,D,20190925,000000,87.9136,89.1982,87.5568,89.0803,865467.6071766,0
+GPC.US,D,20190926,000000,89.0704,89.0704,87.7397,88.8149,612806.44138511,0
+GPC.US,D,20190927,000000,89.5825,90.1811,89.1885,90.1811,656803.24998261,0
+GPC.US,D,20190930,000000,90.3757,91.1404,89.963,90.7836,777724.27244655,0
+GPC.US,D,20191001,000000,90.9389,91.221,88.6251,88.6251,1173547.0081985,0
+GPC.US,D,20191002,000000,88.0954,88.1406,85.416,86.0166,985587.92923433,0
+GPC.US,D,20191003,000000,85.7885,86.2819,84.6671,86.2544,512933.56377976,0
+GPC.US,D,20191004,000000,86.3822,87.6217,85.8624,87.4575,521054.51758204,0
+GPC.US,D,20191007,000000,87.1744,87.1744,86.1807,86.1807,587431.2586261,0
+GPC.US,D,20191008,000000,85.3974,85.4337,84.2405,84.3683,728300.60747455,0
+GPC.US,D,20191009,000000,85.1241,85.3158,84.4331,84.9875,762822.29169715,0
+GPC.US,D,20191010,000000,85.0859,86.4008,84.9777,86.163,694871.61986728,0
+GPC.US,D,20191011,000000,87.3562,89.2837,87.3405,88.3145,703444.30299657,0
+GPC.US,D,20191014,000000,87.7307,88.7863,87.7307,88.2605,438902.85938636,0
+GPC.US,D,20191015,000000,88.3235,89.845,88.1642,89.2807,836758.3771099,0
+GPC.US,D,20191016,000000,89.0616,89.8911,88.8542,89.089,952309.51806941,0
+GPC.US,D,20191017,000000,89.2345,91.9886,89.1795,90.1811,1176345.8986909,0
+GPC.US,D,20191018,000000,90.1811,92.5696,89.6994,92.3936,1011964.2418532,0
+GPC.US,D,20191021,000000,92.5046,93.1819,92.4398,92.8576,639780.99013975,0
+GPC.US,D,20191022,000000,92.8576,94.5678,92.4497,94.1755,708395.01224261,0
+GPC.US,D,20191023,000000,94.0999,95.1761,93.3421,95.015,775177.69923595,0
+GPC.US,D,20191024,000000,95.1859,95.3884,94.4291,94.8538,828939.5936007,0
+GPC.US,D,20191025,000000,93.4914,94.326,92.7553,93.4541,780649.32157979,0
+GPC.US,D,20191028,000000,93.9022,94.7879,93.806,94.5048,419188.53693251,0
+GPC.US,D,20191029,000000,94.2405,94.9108,93.7539,94.1273,615966.5118574,0
+GPC.US,D,20191030,000000,93.8836,94.2974,93.4443,94.0615,568229.71000292,0
+GPC.US,D,20191031,000000,94.0055,94.1273,92.5509,93.519,1022364.1904584,0
+GPC.US,D,20191101,000000,94.4104,95.7217,93.9112,95.4542,840755.7746906,0
+GPC.US,D,20191104,000000,95.8494,97.1655,95.6656,96.9847,882579.39895815,0
+GPC.US,D,20191105,000000,96.9453,98.1317,96.9354,97.7504,602454.31097443,0
+GPC.US,D,20191106,000000,97.9056,98.2299,97.2136,98.2104,530489.96302957,0
+GPC.US,D,20191107,000000,98.6723,98.9765,96.8098,97.0043,798200.63378763,0
+GPC.US,D,20191108,000000,96.7429,96.907,96.0233,96.7616,618367.59566765,0
+GPC.US,D,20191111,000000,96.2072,97.0712,95.7315,96.7133,483567.08789044,0
+GPC.US,D,20191112,000000,96.3516,96.3703,95.2626,95.4445,775938.72071479,0
+GPC.US,D,20191113,000000,95.1389,95.4062,94.147,95.1192,637437.89860798,0
+GPC.US,D,20191114,000000,94.5402,95.1948,94.1932,94.6444,617283.03831946,0
+GPC.US,D,20191115,000000,95.1948,95.646,94.6729,95.5684,1153186.6314144,0
+GPC.US,D,20191118,000000,95.4838,96.1581,95.0817,96.0627,836904.88391866,0
+GPC.US,D,20191119,000000,95.702,96.043,95.072,95.3295,625551.51633888,0
+GPC.US,D,20191120,000000,95.1761,95.3687,93.6576,94.1755,1014909.6391544,0
+GPC.US,D,20191121,000000,94.6061,94.7486,93.4256,93.5013,654260.74640559,0
+GPC.US,D,20191122,000000,93.7794,94.5588,93.3234,94.5501,525670.49946638,0
+GPC.US,D,20191125,000000,94.8341,95.0337,94.1176,94.7879,621442.20383482,0
+GPC.US,D,20191126,000000,95.0051,95.3295,94.3534,95.2145,727845.82592235,0
+GPC.US,D,20191127,000000,95.3393,95.9664,95.2145,95.9084,558487.00722035,0
+GPC.US,D,20191129,000000,95.7708,95.8986,94.9481,95.1389,334039.59360761,0
+GPC.US,D,20191202,000000,95.2528,96.043,94.9481,95.4642,727834.63443002,0
+GPC.US,D,20191203,000000,94.2315,94.2974,93.519,93.633,545467.23200015,0
+GPC.US,D,20191204,000000,93.806,95.2145,93.806,94.5962,629248.77844329,0
+GPC.US,D,20191205,000000,95.072,95.4445,94.0428,94.5775,482452.00829043,0
+GPC.US,D,20191206,000000,95.301,95.7413,95.1289,95.2341,580627.84869429,0
+GPC.US,D,20191209,000000,95.2341,95.6076,94.7486,95.4062,711952.88939701,0
+GPC.US,D,20191210,000000,95.5781,96.043,95.1289,95.1859,560140.29586088,0
+GPC.US,D,20191211,000000,95.3787,95.7708,94.7781,95.7413,538055.41184863,0
+GPC.US,D,20191212,000000,95.7708,97.2333,95.5408,97.0809,891627.21180751,0
+GPC.US,D,20191213,000000,97.0908,97.1841,95.588,96.5876,529633.30516168,0
+GPC.US,D,20191216,000000,97.312,97.6923,96.5482,96.7429,809083.85138007,0
+GPC.US,D,20191217,000000,96.9748,98.3381,96.8785,97.2333,699517.10659507,0
+GPC.US,D,20191218,000000,97.5459,97.7022,96.6446,97.3405,942180.20009704,0
+GPC.US,D,20191219,000000,97.6236,97.6236,96.1875,96.6063,666413.68967395,0
+GPC.US,D,20191220,000000,96.9257,97.9547,96.5974,97.3307,1359979.9745715,0
+GPC.US,D,20191223,000000,97.7799,98.1022,96.8982,97.827,494472.68846755,0
+GPC.US,D,20191224,000000,97.7504,98.004,96.7616,96.907,263710.22095218,0
+GPC.US,D,20191226,000000,97.1754,97.3405,96.447,97.3405,398787.46381261,0
+GPC.US,D,20191227,000000,97.6628,97.9253,96.907,97.5656,443486.28420209,0
+GPC.US,D,20191230,000000,97.827,97.9154,97.0613,97.3602,324142.24474911,0
+GPC.US,D,20191231,000000,97.1361,97.7218,97.0613,97.5558,449384.2006631,0
+GPC.US,D,20200102,000000,97.8958,98.1022,96.2454,97.1557,818840.79788016,0
+GPC.US,D,20200103,000000,96.0136,96.3124,94.6355,95.7806,870122.25057992,0
+GPC.US,D,20200106,000000,94.9668,95.2911,93.3785,93.7608,701397.2773075,0
+GPC.US,D,20200107,000000,93.4158,94.5875,92.542,93.407,635069.37186634,0
+GPC.US,D,20200108,000000,93.407,94.1932,93.0894,93.1367,650394.59450774,0
+GPC.US,D,20200109,000000,93.2939,93.464,91.9612,92.5783,769948.22008992,0
+GPC.US,D,20200110,000000,92.9313,92.9685,90.5281,90.8239,891285.36258707,0
+GPC.US,D,20200113,000000,90.7315,91.6957,89.8764,91.5591,775188.89072828,0
+GPC.US,D,20200114,000000,91.3821,91.9798,91.0892,91.8333,948680.4223274,0
+GPC.US,D,20200115,000000,91.8235,92.5243,90.8239,91.1895,708785.69706596,0
+GPC.US,D,20200116,000000,91.6486,93.2939,91.4215,93.2861,777512.65150056,0
+GPC.US,D,20200117,000000,93.6674,94.4488,92.8762,94.4104,1037980.3919006,0
+GPC.US,D,20200121,000000,93.7539,93.9396,92.7917,93.1367,1037149.1692425,0
+GPC.US,D,20200122,000000,93.4354,93.7441,91.7871,92.0259,486783.11582441,0
+GPC.US,D,20200123,000000,91.5297,92.1636,90.8239,91.9886,802965.15729752,0
+GPC.US,D,20200124,000000,92.0898,92.199,89.7103,90.0602,715503.64469267,0
+GPC.US,D,20200127,000000,89.0399,89.1255,87.8663,88.3068,821827.90892545,0
+GPC.US,D,20200128,000000,88.9681,89.2807,88.1701,88.693,617290.16017821,0
+GPC.US,D,20200129,000000,88.9594,89.9334,88.7028,89.2267,614618.44573513,0
+GPC.US,D,20200130,000000,88.3068,89.1068,87.7454,88.9681,581116.20472349,0
+GPC.US,D,20200131,000000,88.7923,88.9977,85.8357,85.9291,927508.15364471,0
+GPC.US,D,20200203,000000,86.4785,87.7327,86.2132,86.5975,782062.5018393,0
+GPC.US,D,20200204,000000,88.1052,89.2267,87.5725,87.6,734501.71163701,0
+GPC.US,D,20200205,000000,88.3068,90.2263,88.2704,90.015,678814.88059049,0
+GPC.US,D,20200206,000000,90.5477,90.6214,87.9028,88.2968,754958.7422186,0
+GPC.US,D,20200207,000000,87.7651,88.0128,87.1676,87.5902,562405.0469463,0
+GPC.US,D,20200210,000000,87.5538,87.7554,86.7174,87.37,463727.62420411,0
+GPC.US,D,20200211,000000,87.4339,88.2242,87.0968,87.8929,536036.87359459,0
+GPC.US,D,20200212,000000,88.2242,88.8679,87.8929,88.6645,497652.08969933,0
+GPC.US,D,20200213,000000,88.1701,89.0498,87.8743,89.0399,506059.95266875,0
+GPC.US,D,20200214,000000,89.0498,89.0596,87.8663,88.5918,698823.23407025,0
+GPC.US,D,20200218,000000,88.4719,89.7251,88.0777,88.8592,1323813.1409755,0
+GPC.US,D,20200219,000000,91.8333,93.6674,90.4592,91.2347,1506646.5164499,0
+GPC.US,D,20200220,000000,90.6214,91.7685,89.9963,91.4735,817267.88450277,0
+GPC.US,D,20200221,000000,90.9331,91.2731,88.1602,88.352,3027291.5549953,0
+GPC.US,D,20200224,000000,86.517,88.8846,85.8171,87.9028,1504019.5679762,0
+GPC.US,D,20200225,000000,88.068,88.068,84.4685,84.5235,1327914.3142125,0
+GPC.US,D,20200226,000000,85.4967,87.0477,82.7593,82.8153,1430436.5232762,0
+GPC.US,D,20200227,000000,81.687,83.4778,79.619,79.6278,1640033.8439677,0
+GPC.US,D,20200228,000000,77.7642,80.2077,77.5165,80.1164,1881407.8810342,0
+GPC.US,D,20200302,000000,80.3532,81.8069,77.7181,81.7686,1493802.7528819,0
+GPC.US,D,20200303,000000,81.1719,82.377,78.2055,79.3074,1541827.481312,0
+GPC.US,D,20200304,000000,80.5104,82.0713,78.6733,81.9602,1049230.8939232,0
+GPC.US,D,20200305,000000,79.6091,80.6117,78.1711,79.3576,1137004.7509051,0
+GPC.US,D,20200306,000000,77.2256,78.6253,74.845,76.7627,1982674.6081396,0
+GPC.US,D,20200309,000000,72.7801,75.9125,71.6753,74.2622,2042765.8001244,0
+GPC.US,D,20200310,000000,76.977,79.672,75.5086,79.6091,1371666.9447953,0
+GPC.US,D,20200311,000000,77.5687,79.1727,76.6241,77.7347,1613610.7305626,0
+GPC.US,D,20200312,000000,72.8813,76.5219,69.6928,72.6876,2267943.7129642,0
+GPC.US,D,20200313,000000,75.2893,75.8633,70.1203,73.4464,1731911.9264116,0
+GPC.US,D,20200316,000000,65.5618,69.1148,64.8579,65.7376,1575641.0492922,0
+GPC.US,D,20200317,000000,66.7568,71.2123,65.3199,71.2034,1578687.1700244,0
+GPC.US,D,20200318,000000,66.8031,67.8873,56.4267,61.4767,1470928.3599557,0
+GPC.US,D,20200319,000000,60.6954,61.4472,57.7516,59.5857,1682325.4760965,0
+GPC.US,D,20200320,000000,60.3729,60.4928,50.9765,51.2832,2610084.9296146,0
+GPC.US,D,20200323,000000,51.1732,51.3767,46.0307,46.5948,2383153.0047033,0
+GPC.US,D,20200324,000000,48.7552,56.758,48.4663,56.3412,1818094.556665,0
+GPC.US,D,20200325,000000,56.4611,63.7257,55.4949,60.0201,1991880.11929,0
+GPC.US,D,20200326,000000,60.2707,64.1709,58.8239,63.5969,1743386.258281,0
+GPC.US,D,20200327,000000,60.4192,61.9574,58.6313,59.7253,1328988.6974767,0
+GPC.US,D,20200330,000000,59.7253,62.2641,58.7522,61.2251,1187229.1162833,0
+GPC.US,D,20200331,000000,60.6521,63.0415,59.8452,62.3841,2035561.5312853,0
+GPC.US,D,20200401,000000,58.9261,59.6929,57.3614,58.13,1751003.5949282,0
+GPC.US,D,20200402,000000,57.4351,59.9828,55.1283,56.8886,1502896.349109,0
+GPC.US,D,20200403,000000,56.6568,57.4361,53.6176,53.9813,1185101.7153311,0
+GPC.US,D,20200406,000000,57.1393,62.6749,57.1393,62.1697,1656746.8116587,0
+GPC.US,D,20200407,000000,66.0237,67.4615,63.1428,64.2643,1545289.7220774,0
+GPC.US,D,20200408,000000,65.6816,68.1751,64.4323,67.8685,1297970.9677636,0
+GPC.US,D,20200409,000000,69.3694,70.6167,65.6816,66.404,1992060.2005758,0
+GPC.US,D,20200413,000000,66.1632,66.2654,63.5773,66.0522,1474770.0940522,0
+GPC.US,D,20200414,000000,67.2749,69.0078,66.7942,68.7207,1077219.7988469,0
+GPC.US,D,20200415,000000,65.9794,67.0891,64.3478,66.2654,991733.07593512,0
+GPC.US,D,20200416,000000,65.9411,68.5172,65.4604,68.0809,1188030.834098,0
+GPC.US,D,20200417,000000,70.4427,72.2797,68.3217,69.165,1142538.435161,0
+GPC.US,D,20200420,000000,68.1664,69.8785,67.3172,67.8037,929640.64163889,0
+GPC.US,D,20200421,000000,65.9883,66.8395,65.3759,65.8212,739328.29705895,0
+GPC.US,D,20200422,000000,67.1471,68.0268,66.1632,67.5442,768511.63943734,0
+GPC.US,D,20200423,000000,68.4425,69.4637,67.3416,67.7299,783475.6820988,0
+GPC.US,D,20200424,000000,68.3217,70.026,67.8498,69.5188,947952.97532557,0
+GPC.US,D,20200427,000000,70.137,72.4183,69.7351,71.8345,725407.09800153,0
+GPC.US,D,20200428,000000,73.2518,74.8263,72.9363,73.3992,894632.63620389,0
+GPC.US,D,20200429,000000,75.0494,77.1333,74.4745,76.0757,1014512.8498806,0
+GPC.US,D,20200430,000000,74.9562,75.0868,72.5392,73.4552,1627373.2139106,0
+GPC.US,D,20200501,000000,71.6025,71.9819,69.1187,69.6681,880004.33831251,0
+GPC.US,D,20200504,000000,69.165,70.3513,68.6146,70.0751,722097.46849529,0
+GPC.US,D,20200505,000000,70.7327,71.5102,69.3438,69.4903,932717.28462287,0
+GPC.US,D,20200506,000000,69.4814,70.5174,65.5902,67.2749,1348069.1745009,0
+GPC.US,D,20200507,000000,68.3589,70.2875,68.1094,68.3059,1167629.760978,0
+GPC.US,D,20200508,000000,69.509,71.0285,69.3193,70.825,745406.29480573,0
+GPC.US,D,20200511,000000,70.1656,71.0207,68.3187,70.4074,997883.30967787,0
+GPC.US,D,20200512,000000,70.4623,70.6806,68.7207,68.7207,1047922.5067284,0
+GPC.US,D,20200513,000000,68.296,68.296,64.8579,65.4419,1090846.9668784,0
+GPC.US,D,20200514,000000,64.161,65.7829,62.1874,65.7829,1249182.1656296,0
+GPC.US,D,20200515,000000,65.0064,68.0994,64.2367,67.7476,2237517.0975281,0
+GPC.US,D,20200518,000000,70.4161,72.4988,70.2875,71.6311,1012088.3656773,0
+GPC.US,D,20200519,000000,71.574,72.9451,70.5469,70.7867,857107.5624017,0
+GPC.US,D,20200520,000000,71.4266,72.5844,71.2319,71.5465,683105.29178871,0
+GPC.US,D,20200521,000000,71.1022,71.918,69.8687,71.4826,691649.48748295,0
+GPC.US,D,20200522,000000,71.4266,71.7608,70.6383,71.5465,571188.33361317,0
+GPC.US,D,20200526,000000,73.8907,76.9858,73.6303,76.2908,1010988.5472032,0
+GPC.US,D,20200527,000000,77.9225,80.9518,77.9225,80.8771,1082104.3765473,0
+GPC.US,D,20200528,000000,81.0903,81.4423,77.9578,78.1152,769106.82334794,0
+GPC.US,D,20200529,000000,77.2827,78.4867,76.4294,77.2827,983145.13167992,0
+GPC.US,D,20200601,000000,77.3741,79.0793,77.0044,78.5515,774894.85970236,0
+GPC.US,D,20200602,000000,79.4508,79.6259,78.0424,78.6351,751062.06806892,0
+GPC.US,D,20200603,000000,79.7182,82.7741,79.0695,82.5922,986138.34717557,0
+GPC.US,D,20200604,000000,81.6476,84.3959,80.5163,84.3584,1100844.0217595,0
+GPC.US,D,20200605,000000,87.9755,89.2375,85.7228,86.2653,965197.03019836,0
+GPC.US,D,20200608,000000,86.6682,89.1176,86.2839,87.4241,977320.4686233,0
+GPC.US,D,20200609,000000,85.9203,86.1994,84.9,85.6843,619686.15694649,0
+GPC.US,D,20200610,000000,85.8819,86.1906,82.7239,82.7416,739013.91786516,0
+GPC.US,D,20200611,000000,79.5717,80.424,77.7062,78.1397,863055.33187402,0
+GPC.US,D,20200612,000000,80.7021,81.17,78.2616,80.0112,875006.82828034,0
+GPC.US,D,20200615,000000,77.4783,81.0108,76.7116,80.0386,1030322.3589176,0
+GPC.US,D,20200616,000000,83.3215,83.808,80.9262,82.8055,803608.15940265,0
+GPC.US,D,20200617,000000,82.7239,83.7216,81.6948,82.9078,743723.50132177,0
+GPC.US,D,20200618,000000,82.0024,83.4975,82.0024,82.487,714529.98485945,0
+GPC.US,D,20200619,000000,84.0872,85.0396,81.6182,81.8708,3053444.0377674,0
+GPC.US,D,20200622,000000,81.6751,82.8891,80.0957,82.03,790604.66271675,0
+GPC.US,D,20200623,000000,82.9362,83.6007,81.7883,82.6747,683314.87791791,0
+GPC.US,D,20200624,000000,81.6948,81.8777,78.412,79.1511,875665.09151136,0
+GPC.US,D,20200625,000000,78.5898,79.8804,77.8596,79.5148,621747.42635308,0
+GPC.US,D,20200626,000000,79.3476,79.9552,77.8891,78.2075,1380235.5582911,0
+GPC.US,D,20200629,000000,79.4125,81.6476,78.8052,81.3488,785202.22414371,0
+GPC.US,D,20200630,000000,81.0481,81.7391,80.0199,81.2919,912124.93872486,0
+GPC.US,D,20200701,000000,81.1797,81.7214,80.1881,80.3001,813909.41939362,0
+GPC.US,D,20200702,000000,81.7783,83.1809,80.478,81.1797,745545.67975574,0
+GPC.US,D,20200706,000000,82.4616,82.7859,80.9931,81.7489,474350.38524764,0
+GPC.US,D,20200707,000000,80.769,81.8895,80.6845,81.1797,602050.39984195,0
+GPC.US,D,20200708,000000,81.2456,81.5248,79.6936,80.5262,548272.22694288,0
+GPC.US,D,20200709,000000,80.1054,80.3659,78.2174,78.9457,717130.48071495,0
+GPC.US,D,20200710,000000,79.4038,80.1418,78.412,80.0012,513268.29114145,0
+GPC.US,D,20200713,000000,80.5075,81.6378,79.4411,79.5817,729513.3582804,0
+GPC.US,D,20200714,000000,78.9457,80.7395,78.6036,80.5536,777855.5181294,0
+GPC.US,D,20200715,000000,82.0124,82.7593,81.0028,82.5066,582111.23013298,0
+GPC.US,D,20200716,000000,82.1529,83.003,81.9887,82.8635,486326.29945542,0
+GPC.US,D,20200717,000000,83.4325,83.4325,81.7686,82.1333,483658.65464591,0
+GPC.US,D,20200720,000000,81.5248,81.8708,80.4878,81.3578,612328.25943984,0
+GPC.US,D,20200721,000000,81.3941,83.1329,81.3941,81.9189,568702.80490622,0
+GPC.US,D,20200722,000000,81.7883,83.5162,81.4796,83.2921,531565.36370221,0
+GPC.US,D,20200723,000000,82.7672,83.6665,82.3464,82.6944,607935.08999382,0
+GPC.US,D,20200724,000000,82.6747,84.1147,82.3111,82.8635,715659.30817698,0
+GPC.US,D,20200727,000000,82.3287,84.04,81.3665,83.6007,813962.32463012,0
+GPC.US,D,20200728,000000,83.9731,84.3683,82.6089,83.3844,766683.35655302,0
+GPC.US,D,20200729,000000,83.5162,85.7787,83.5162,85.6755,791806.22203027,0
+GPC.US,D,20200730,000000,84.5078,86.2653,82.1627,84.5816,1080216.0665677,0
+GPC.US,D,20200731,000000,84.7791,85.7228,83.5446,84.272,1759507.0942866,0
+GPC.US,D,20200803,000000,84.8155,85.4711,84.2661,84.9364,846973.15738737,0
+GPC.US,D,20200804,000000,84.6651,85.2843,84.3299,85.245,735164.04450162,0
+GPC.US,D,20200805,000000,86.2839,86.7036,85.7129,86.4058,704745.56833271,0
+GPC.US,D,20200806,000000,86.1237,86.7508,85.4151,86.2191,535498.66455407,0
+GPC.US,D,20200807,000000,85.8534,86.7411,85.5733,86.7036,597965.50513934,0
+GPC.US,D,20200810,000000,86.7224,88.1072,86.3213,87.9391,617758.16803953,0
+GPC.US,D,20200811,000000,88.8739,90.2793,88.5829,89.0596,811511.38780855,0
+GPC.US,D,20200812,000000,89.7044,90.7247,89.1451,90.5565,841302.12299826,0
+GPC.US,D,20200813,000000,89.6956,89.8823,87.719,88.2084,521257.99926087,0
+GPC.US,D,20200814,000000,88.1249,89.0695,88.059,88.3972,434349.95682244,0
+GPC.US,D,20200817,000000,88.807,89.0596,87.8359,88.0787,495344.60746135,0
+GPC.US,D,20200818,000000,87.9843,88.4994,87.3867,87.4624,539445.19171506,0
+GPC.US,D,20200819,000000,87.5361,87.8172,86.7311,86.9749,491182.38972079,0
+GPC.US,D,20200820,000000,86.1237,86.8904,85.9556,86.2092,556606.83650793,0
+GPC.US,D,20200821,000000,86.1994,87.4241,85.7415,87.2,909737.08122374,0
+GPC.US,D,20200824,000000,87.8172,89.2974,87.546,88.7972,904454.69684121,0
+GPC.US,D,20200825,000000,89.2297,89.3781,87.7239,88.3391,606520.89232593,0
+GPC.US,D,20200826,000000,88.059,88.9476,87.6865,88.2183,589320.58601408,0
+GPC.US,D,20200827,000000,88.2183,88.6576,87.1331,87.546,439305.75311045,0
+GPC.US,D,20200828,000000,87.8172,88.7058,87.3072,88.696,516306.27260645,0
+GPC.US,D,20200831,000000,89.668,89.7417,87.5833,88.2841,1284586.9603383,0
+GPC.US,D,20200901,000000,87.7986,89.7516,87.0731,89.4243,779696.00991445,0
+GPC.US,D,20200902,000000,89.0223,92.9676,89.0223,92.8191,1159296.1688214,0
+GPC.US,D,20200903,000000,93.0541,93.0541,90.6362,91.2534,1203061.008305,0
+GPC.US,D,20200904,000000,91.9414,92.4507,90.2941,91.848,645407.25855951,0
+GPC.US,D,20200908,000000,90.9999,93.0541,90.2646,91.9327,1433799.0580189,0
+GPC.US,D,20200909,000000,92.4034,94.5775,91.9798,93.9199,814318.41756808,0
+GPC.US,D,20200910,000000,94.2129,94.5962,92.4122,93.0717,1220623.5120052,0
+GPC.US,D,20200911,000000,93.3932,94.9766,93.1769,94.7584,907335.9974135,0
+GPC.US,D,20200914,000000,98.2595,98.2595,96.4568,97.0712,1107508.0467414,0
+GPC.US,D,20200915,000000,97.4672,98.3675,95.6656,95.9664,1121375.3231539,0
+GPC.US,D,20200916,000000,96.4381,96.5188,94.664,95.5123,778759.99419182,0
+GPC.US,D,20200917,000000,94.7387,96.5777,94.2198,95.9566,724149.58122633,0
+GPC.US,D,20200918,000000,95.2528,97.253,95.1289,96.1679,1329246.1018004,0
+GPC.US,D,20200921,000000,94.7967,95.1093,90.4907,90.9812,1185552.4272498,0
+GPC.US,D,20200922,000000,91.2731,92.4507,90.4249,90.8681,984024.17253249,0
+GPC.US,D,20200923,000000,91.4245,91.4245,89.0203,89.209,1759633.2529276,0
+GPC.US,D,20200924,000000,89.1893,90.2745,88.1337,88.5209,783782.93943384,0
+GPC.US,D,20200925,000000,87.9558,89.4636,87.4664,88.6714,800993.41982962,0
+GPC.US,D,20200928,000000,89.8223,90.7728,89.3604,90.2175,758768.93665476,0
+GPC.US,D,20200929,000000,90.4062,90.4062,89.152,89.2759,567423.92255474,0
+GPC.US,D,20200930,000000,89.6621,90.4612,88.8425,89.6808,825704.23490723,0
+GPC.US,D,20201001,000000,90.1703,91.0363,88.7834,89.4921,714581.87268755,0
+GPC.US,D,20201002,000000,88.1072,90.641,88.1072,90.3197,612213.29229131,0
+GPC.US,D,20201005,000000,91.336,92.1853,90.7452,91.7822,761844.56223034,0
+GPC.US,D,20201006,000000,91.905,93.402,90.65,90.9516,554711.40466959,0
+GPC.US,D,20201007,000000,91.9503,93.6939,91.9503,93.0541,537244.53735847,0
+GPC.US,D,20201008,000000,93.4305,95.3687,93.1032,95.3206,697511.79465016,0
+GPC.US,D,20201009,000000,95.7217,96.4185,94.5146,94.5962,705878.96128381,0
+GPC.US,D,20201012,000000,94.495,95.1673,94.0428,94.4488,632966.38871559,0
+GPC.US,D,20201013,000000,93.9672,94.6257,93.5475,94.1373,514776.09038161,0
+GPC.US,D,20201014,000000,94.2405,95.7217,94.2405,95.1093,752415.22123318,0
+GPC.US,D,20201015,000000,94.3072,96.0233,93.9672,95.4346,966356.87576772,0
+GPC.US,D,20201016,000000,95.4926,95.8986,94.8636,95.1005,778710.1411805,0
+GPC.US,D,20201019,000000,95.2528,96.6259,94.6917,94.8066,1061135.5895435,0
+GPC.US,D,20201020,000000,95.4838,97.6137,95.3884,95.9762,940913.52664631,0
+GPC.US,D,20201021,000000,96.5001,97.3699,95.7708,96.1295,1010626.3498149,0
+GPC.US,D,20201022,000000,94.6917,96.0627,90.2125,91.1964,1499747.4701291,0
+GPC.US,D,20201023,000000,91.9985,93.459,91.4972,93.0817,970322.7336882,0
+GPC.US,D,20201026,000000,92.1027,92.1675,88.8886,89.9255,999296.48993738,0
+GPC.US,D,20201027,000000,89.9904,90.3973,88.3048,88.4552,763809.17783948,0
+GPC.US,D,20201028,000000,86.8333,87.4801,84.2631,84.5158,922624.59335269,0
+GPC.US,D,20201029,000000,84.8076,86.5523,84.4646,85.0996,763242.48136394,0
+GPC.US,D,20201030,000000,84.9305,85.5438,83.8562,85.2126,978454.8789828,0
+GPC.US,D,20201102,000000,86.8176,88.1436,86.4008,88.1249,800186.61497305,0
+GPC.US,D,20201103,000000,89.3604,93.0069,89.2926,92.4889,936772.67448203,0
+GPC.US,D,20201104,000000,92.3474,92.6059,89.3024,89.3407,993680.39560155,0
+GPC.US,D,20201105,000000,90.4425,92.4554,90.4336,90.6696,727293.37316432,0
+GPC.US,D,20201106,000000,91.0195,91.1208,89.096,89.209,569094.50713797,0
+GPC.US,D,20201109,000000,94.4666,98.4168,92.6482,92.8094,1248751.8018788,0
+GPC.US,D,20201110,000000,93.0345,95.359,92.7994,94.0615,772044.0813819,0
+GPC.US,D,20201111,000000,94.5775,95.1093,91.8953,92.0073,937062.63587437,0
+GPC.US,D,20201112,000000,91.6024,91.8707,89.7556,90.3973,636152.91180614,0
+GPC.US,D,20201113,000000,91.336,93.6202,91.1512,93.3175,474833.65423487,0
+GPC.US,D,20201116,000000,94.8715,94.9579,92.4801,93.8257,784393.38447035,0
+GPC.US,D,20201117,000000,92.6678,93.0541,90.7915,92.7994,598065.21116197,0
+GPC.US,D,20201118,000000,92.9126,94.8439,92.8281,92.9598,1016207.8522652,0
+GPC.US,D,20201119,000000,92.4801,92.7229,90.9144,92.3474,797441.64712558,0
+GPC.US,D,20201120,000000,92.3474,92.4122,90.8494,91.3655,758136.10863359,0
+GPC.US,D,20201123,000000,92.0259,92.5921,90.8112,91.5168,627314.68508598,0
+GPC.US,D,20201124,000000,92.9882,95.6755,92.0741,95.3295,913810.784434,0
+GPC.US,D,20201125,000000,94.6917,94.9009,92.5361,93.2419,739931.6202367,0
+GPC.US,D,20201127,000000,93.1474,93.4787,91.9699,92.6875,287134.01441116,0
+GPC.US,D,20201130,000000,92.3572,92.8094,90.9812,92.6953,2100040.8056743,0
+GPC.US,D,20201201,000000,93.9475,96.6839,93.2319,95.7992,876871.73786686,0
+GPC.US,D,20201202,000000,92.2894,93.29,91.0932,91.3851,1199333.2239488,0
+GPC.US,D,20201203,000000,91.2131,92.8388,91.0166,92.4024,699698.20528923,0
+GPC.US,D,20201204,000000,92.3365,93.3902,92.2825,93.3431,641239.95377699,0
+GPC.US,D,20201207,000000,92.8486,93.5229,92.3837,93.3431,831315.24220109,0
+GPC.US,D,20201208,000000,92.8211,93.2576,91.623,91.8225,901642.58003972,0
+GPC.US,D,20201209,000000,92.0604,93.1248,91.395,93.058,1222429.4119049,0
+GPC.US,D,20201210,000000,92.8683,93.1524,91.3655,92.194,620053.44137678,0
+GPC.US,D,20201211,000000,91.8608,92.9056,91.3901,92.2127,873320.9825712,0
+GPC.US,D,20201214,000000,92.9725,93.9593,91.0067,91.0353,640057.72522297,0
+GPC.US,D,20201215,000000,91.4048,92.0604,90.3108,91.7655,659385.43248701,0
+GPC.US,D,20201216,000000,91.8992,92.8114,91.1857,91.6799,701948.71265714,0
+GPC.US,D,20201217,000000,92.1449,92.9823,91.2622,92.1075,753314.61025362,0
+GPC.US,D,20201218,000000,92.194,93.0383,91.508,92.6589,1815985.4690639,0
+GPC.US,D,20201221,000000,90.987,92.6738,89.3909,92.4968,729353.62516252,0
+GPC.US,D,20201222,000000,92.2972,94.1116,92.1449,93.7136,746630.23710392,0
+GPC.US,D,20201223,000000,94.0281,95.3206,93.6291,94.435,615994.99929244,0
+GPC.US,D,20201224,000000,94.8144,94.8813,93.4767,94.3977,157337.12111649,0
+GPC.US,D,20201228,000000,95.2725,96.4096,94.8439,95.0434,470310.25651439,0
+GPC.US,D,20201229,000000,95.0434,95.5221,93.5809,93.8562,451795.45855728,0
+GPC.US,D,20201230,000000,94.1018,95.4062,93.861,94.6355,422867.48568583,0
+GPC.US,D,20201231,000000,94.664,95.5123,94.1018,95.415,542552.35695085,0
+GPC.US,D,20210104,000000,96.0233,96.0233,92.4201,93.5229,958242.02641581,0
+GPC.US,D,20210105,000000,93.4954,94.8636,92.8014,94.3878,835170.20260659,0
+GPC.US,D,20210106,000000,94.5215,98.4757,93.9593,98.1514,1017451.1253229,0
+GPC.US,D,20210107,000000,98.3479,98.7902,96.9257,98.5544,809284.28083372,0
+GPC.US,D,20210108,000000,98.8689,98.9667,97.0613,98.1808,773884.57316696,0
+GPC.US,D,20210111,000000,97.3602,100.343,97.0436,99.8611,1082971.2084991,0
+GPC.US,D,20210112,000000,99.6253,103.125,99.1933,102.888,933758.09341011,0
+GPC.US,D,20210113,000000,102.417,102.791,100.176,100.608,787382.53033242,0
+GPC.US,D,20210114,000000,101.06,101.494,99.675,99.7049,571111.01057522,0
+GPC.US,D,20210115,000000,99.6054,99.6153,96.6161,97.0515,1031100.6763392,0
+GPC.US,D,20210119,000000,97.2136,97.5853,94.151,94.5775,771317.65178847,0
+GPC.US,D,20210120,000000,94.3024,95.702,93.3431,95.015,921809.64922897,0
+GPC.US,D,20210121,000000,94.9305,97.3798,94.9305,97.1066,990874.38325044,0
+GPC.US,D,20210122,000000,96.2269,96.8098,95.2626,96.568,738828.74953742,0
+GPC.US,D,20210125,000000,96.4096,97.1458,95.0051,96.1395,1011873.6925061,0
+GPC.US,D,20210126,000000,96.4185,96.9552,95.0051,96.4283,699135.57844726,0
+GPC.US,D,20210127,000000,95.072,95.4642,91.395,93.8659,1293147.4345668,0
+GPC.US,D,20210128,000000,94.6729,95.3206,92.0319,92.1075,953987.2245114,0
+GPC.US,D,20210129,000000,91.908,92.7062,88.9437,89.1903,2841807.8306541,0
+GPC.US,D,20210201,000000,89.4469,90.6833,88.983,89.961,799536.49100918,0
+GPC.US,D,20210202,000000,90.4268,93.1052,90.1319,92.602,943708.34750509,0
+GPC.US,D,20210203,000000,92.1164,93.979,91.6142,93.5042,514927.68423234,0
+GPC.US,D,20210204,000000,94.0547,95.4445,93.4817,95.3963,744170.14360682,0
+GPC.US,D,20210205,000000,95.9566,96.6544,95.1761,96.5777,599464.14770396,0
+GPC.US,D,20210208,000000,96.907,98.456,96.6544,98.4068,718267.94329963,0
+GPC.US,D,20210209,000000,98.4757,99.0755,97.827,98.4757,682457.20264162,0
+GPC.US,D,20210210,000000,98.9279,99.0854,97.312,97.9646,586586.80965894,0
+GPC.US,D,20210211,000000,97.9646,98.0825,95.3884,95.5123,756519.44669526,0
+GPC.US,D,20210212,000000,94.6444,96.1679,93.7333,94.3594,944410.35929706,0
+GPC.US,D,20210216,000000,95.0817,97.5065,94.7112,96.8294,903170.72744776,0
+GPC.US,D,20210217,000000,96.1875,96.332,93.3244,93.9987,1161451.0398003,0
+GPC.US,D,20210218,000000,93.3332,96.5876,93.3332,96.0233,995044.74025814,0
+GPC.US,D,20210219,000000,96.6839,97.7602,95.3108,97.2432,969738.74126994,0
+GPC.US,D,20210222,000000,96.39,99.8024,96.3616,99.3505,895673.44499112,0
+GPC.US,D,20210223,000000,99.7536,101.06,99.0359,99.6153,1089511.1096569,0
+GPC.US,D,20210224,000000,99.6153,101.709,99.1437,100.992,712364.93979665,0
+GPC.US,D,20210225,000000,100.992,101.769,99.6054,100.117,581097.89137239,0
+GPC.US,D,20210226,000000,100.904,101.719,99.6253,100.088,1590677.3279496,0
+GPC.US,D,20210301,000000,101.07,103.695,100.864,102.898,1088279.0280915,0
+GPC.US,D,20210302,000000,102.711,104.432,101.237,103.735,997974.87643336,0
+GPC.US,D,20210303,000000,104.078,107.076,103.823,104.767,1028591.7472391,0
+GPC.US,D,20210304,000000,104.423,106.161,101.317,102.978,1027878.5439548,0
+GPC.US,D,20210305,000000,104.078,108.305,103.518,107.921,903634.66567551,0
+GPC.US,D,20210308,000000,108.56,113.74,107.813,111.862,1418800.4234721,0
+GPC.US,D,20210309,000000,111.656,111.991,108.589,108.619,1219540.9894738,0
+GPC.US,D,20210310,000000,109.052,110.791,107.96,110.221,562264.64458791,0
+GPC.US,D,20210311,000000,109.534,110.516,108.462,108.698,755768.59930036,0
+GPC.US,D,20210312,000000,109.927,110.762,109.072,109.681,610453.1757694,0
+GPC.US,D,20210315,000000,109.249,111.086,108.128,111.007,839057.72008072,0
+GPC.US,D,20210316,000000,110.388,110.388,108.245,109.554,597424.24387365,0
+GPC.US,D,20210317,000000,110.084,111.165,109.504,109.701,647705.58412194,0
+GPC.US,D,20210318,000000,109.72,112.492,109.602,110.979,746285.3356583,0
+GPC.US,D,20210319,000000,110.703,112.934,109.13,112.285,3374203.3996059,0
+GPC.US,D,20210322,000000,111.833,111.882,109.563,110.388,931627.64023271,0
+GPC.US,D,20210323,000000,109.386,111.499,109.189,109.848,784038.30894078,0
+GPC.US,D,20210324,000000,109.828,111.381,109.818,109.877,720796.20315914,0
+GPC.US,D,20210325,000000,110.261,112.158,108.766,112.01,732894.20637423,0
+GPC.US,D,20210326,000000,112.639,113.534,111.942,113.474,683992.47190843,0
+GPC.US,D,20210329,000000,112.462,113.435,111.794,112.138,555808.1709185,0
+GPC.US,D,20210330,000000,112.236,112.807,111.656,112.532,586604.10560164,0
+GPC.US,D,20210331,000000,111.568,112.128,110.281,110.634,943514.02250181,0
+GPC.US,D,20210401,000000,111.007,111.666,110.251,111.617,545772.4545184,0
+GPC.US,D,20210405,000000,112.462,113.19,111.391,112.207,600519.20020871,0
+GPC.US,D,20210406,000000,112.079,113.061,111.499,112.432,606545.31012738,0
+GPC.US,D,20210407,000000,112.128,112.767,111.165,111.675,553511.88017286,0
+GPC.US,D,20210408,000000,111.165,111.568,110.329,110.762,641726.2749894,0
+GPC.US,D,20210409,000000,111.46,111.961,110.378,111.882,1060602.4675449,0
+GPC.US,D,20210412,000000,112.462,112.954,111.813,112.698,501123.48714024,0
+GPC.US,D,20210413,000000,111.666,111.745,110.251,111.017,888737.77196807,0
+GPC.US,D,20210414,000000,110.703,113.091,110.703,112.61,619537.61532094,0
+GPC.US,D,20210415,000000,113.091,113.454,112.422,113.377,506317.35699248,0
+GPC.US,D,20210416,000000,114.26,115.391,113.887,114.88,736836.66390164,0
+GPC.US,D,20210419,000000,114.546,114.841,113.759,114.28,774478.73966915,0
+GPC.US,D,20210420,000000,114.409,114.861,113.494,114.133,907873.18904562,0
+GPC.US,D,20210421,000000,114.781,116.689,113.819,116.04,821039.41741997,0
+GPC.US,D,20210422,000000,115.765,117.936,113.514,114.242,1286212.7789522,0
+GPC.US,D,20210423,000000,115.528,117.672,114.399,117.082,790205.83862624,0
+GPC.US,D,20210426,000000,117.74,117.946,116.257,116.974,878472.12127089,0
+GPC.US,D,20210427,000000,117.416,118.055,116.384,117.879,914457.85617269,0
+GPC.US,D,20210428,000000,118.291,119.401,117.622,119.343,1053804.144655,0
+GPC.US,D,20210429,000000,119.952,121.977,119.952,120.355,1181316.9561048,0
+GPC.US,D,20210430,000000,120.296,120.355,119.185,119.607,1469289.3150328,0
+GPC.US,D,20210503,000000,120.552,122.95,120.315,121.799,718452.09421897,0
+GPC.US,D,20210504,000000,122.281,124.759,121.564,124.669,1019717.9112252,0
+GPC.US,D,20210505,000000,124.649,126.733,124.649,125.996,742830.2167517,0
+GPC.US,D,20210506,000000,126.93,127.166,125.534,126.713,686612.29852342,0
+GPC.US,D,20210507,000000,125.751,128.228,125.279,127.736,609793.89512997,0
+GPC.US,D,20210510,000000,128.552,130.086,127.775,127.875,640536.92457662,0
+GPC.US,D,20210511,000000,127.157,127.815,125.112,125.614,777614.39233998,0
+GPC.US,D,20210512,000000,125.515,125.918,121.888,122.006,834239.27392593,0
+GPC.US,D,20210513,000000,122.399,125.819,122.341,125.338,905357.13808684,0
+GPC.US,D,20210514,000000,125.604,126.576,124.562,126.301,599463.13029557,0
+GPC.US,D,20210517,000000,126.321,127.618,125.761,126.685,651497.46520702,0
+GPC.US,D,20210518,000000,126.753,127.295,125.447,125.554,912313.15927778,0
+GPC.US,D,20210519,000000,124.002,124.709,122.93,124.08,1568295.3606863,0
+GPC.US,D,20210520,000000,124.099,125.485,123.206,125.211,808406.25738956,0
+GPC.US,D,20210521,000000,125.328,127.589,125.328,125.791,998926.1532819,0
+GPC.US,D,20210524,000000,126.34,126.498,125.387,125.761,583891.69482278,0
+GPC.US,D,20210525,000000,125.624,126.173,124.208,124.405,952122.31492488,0
+GPC.US,D,20210526,000000,125.082,125.878,124.07,125.24,814593.1178345,0
+GPC.US,D,20210527,000000,126.38,126.813,124.778,124.866,1325642.4412683,0
+GPC.US,D,20210528,000000,124.954,126.114,124.532,125.505,707198.53997106,0
+GPC.US,D,20210601,000000,126.34,127.363,125.751,126.429,715426.32165471,0
+GPC.US,D,20210602,000000,126.833,126.833,124.916,125.211,647677.09668691,0
+GPC.US,D,20210603,000000,124.759,125.22,123.618,124.395,646542.6863274,0
+GPC.US,D,20210604,000000,124.778,125.171,123.598,125.161,498781.41301686,0
+GPC.US,D,20210607,000000,125.377,125.397,122.9,123.156,643974.74754052,0
+GPC.US,D,20210608,000000,122.615,124.935,122.615,124.64,681742.98194891,0
+GPC.US,D,20210609,000000,124.325,124.906,123.333,123.657,727130.58782125,0
+GPC.US,D,20210610,000000,124.522,124.817,122.9,122.999,488201.38312588,0
+GPC.US,D,20210611,000000,123.52,124.532,123.323,124.266,539499.11435995,0
+GPC.US,D,20210614,000000,123.864,123.992,122.134,122.9,710396.25455394,0
+GPC.US,D,20210615,000000,122.528,122.645,121.357,122.576,718883.47537811,0
+GPC.US,D,20210616,000000,122.241,122.684,121.023,121.209,802719.96187454,0
+GPC.US,D,20210617,000000,121.279,121.406,117.357,118.35,971873.26408091,0
+GPC.US,D,20210618,000000,116.404,116.994,115.638,116.65,1768796.0329255,0
+GPC.US,D,20210621,000000,117.917,120.11,117.573,119.834,733066.14839284,0
+GPC.US,D,20210622,000000,119.923,120.895,118.546,120.345,630551.06118784,0
+GPC.US,D,20210623,000000,120.62,121.564,119.814,120.699,622217.46903119,0
+GPC.US,D,20210624,000000,121.357,121.947,120.63,121.504,464678.90105265,0
+GPC.US,D,20210625,000000,121.839,123.206,121.839,122.94,739109.55425421,0
+GPC.US,D,20210628,000000,122.546,122.586,120.542,120.886,456643.4095555,0
+GPC.US,D,20210629,000000,121.652,122.861,121.652,122.035,399745.86251992,0
+GPC.US,D,20210630,000000,121.928,122.528,121.199,121.809,489178.09518428,0
+GPC.US,D,20210701,000000,122.311,123.727,121.878,123.578,525696.95208463,0
+GPC.US,D,20210702,000000,123.922,124.621,123.44,124.296,469309.12665453,0
+GPC.US,D,20210706,000000,124.169,124.395,121.731,122.743,680480.37813175,0
+GPC.US,D,20210707,000000,122.144,124.435,122.006,123.883,437935.30400349,0
+GPC.US,D,20210708,000000,122.174,123.815,121.809,122.468,739531.77873779,0
+GPC.US,D,20210709,000000,124.345,124.964,123.46,124.739,667467.72477031,0
+GPC.US,D,20210712,000000,124.022,125.211,123.293,124.719,504916.3856337,0
+GPC.US,D,20210713,000000,124.031,124.453,122.773,122.95,536272.91234204,0
+GPC.US,D,20210714,000000,123.422,124.129,122.655,124.04,547389.11645674,0
+GPC.US,D,20210715,000000,123.323,124.827,123.323,124.247,454243.34315365,0
+GPC.US,D,20210716,000000,124.866,125.102,122.684,122.9,396941.88498558,0
+GPC.US,D,20210719,000000,121.396,121.987,120.02,121.003,663024.70231296,0
+GPC.US,D,20210720,000000,121.79,124.542,120.777,123.598,780711.38349183,0
+GPC.US,D,20210721,000000,124.198,125.161,123.785,124.405,693503.20557713,0
+GPC.US,D,20210722,000000,127.275,127.275,121.347,121.711,1003558.4137006,0
+GPC.US,D,20210723,000000,122.615,124.797,122.094,124.325,673126.55025868,0
+GPC.US,D,20210726,000000,123.913,125.141,123.127,123.972,721343.5688752,0
+GPC.US,D,20210727,000000,123.254,124.335,122.408,124.129,593517.39564004,0
+GPC.US,D,20210728,000000,124.276,124.502,121.347,121.396,667302.90461046,0
+GPC.US,D,20210729,000000,122.361,123.578,121.848,123.206,769441.55070961,0
+GPC.US,D,20210730,000000,122.803,123.765,121.721,122.241,1834191.9922776,0
+GPC.US,D,20210802,000000,123.156,124.188,121.396,121.799,651241.07829168,0
+GPC.US,D,20210803,000000,122.478,123.893,121.347,123.43,637311.73996709,0
+GPC.US,D,20210804,000000,122.537,122.95,120.277,120.287,471779.39423557,0
+GPC.US,D,20210805,000000,120.965,121.564,118.743,119.607,538076.7774249,0
+GPC.US,D,20210806,000000,120.787,121.122,119.155,119.697,571644.13257376,0
+GPC.US,D,20210809,000000,119.175,119.844,118.772,119.401,455615.82707739,0
+GPC.US,D,20210810,000000,119.205,120.659,119.048,120.167,422159.36944349,0
+GPC.US,D,20210811,000000,120.177,121.279,119.411,121.102,390791.65124282,0
+GPC.US,D,20210812,000000,121.279,121.377,119.991,120.649,342854.41993469,0
+GPC.US,D,20210813,000000,120.63,120.709,119.687,120.04,450392.45238171,0
+GPC.US,D,20210816,000000,119.617,121.416,118.566,121.289,478670.30128929,0
+GPC.US,D,20210817,000000,120.394,120.394,117.799,119.116,454431.56370658,0
+GPC.US,D,20210818,000000,118.605,120.669,118.458,118.93,580868.9744837,0
+GPC.US,D,20210819,000000,117.908,119.195,117.309,117.986,452481.19181495,0
+GPC.US,D,20210820,000000,117.986,119.647,117.986,119.254,456549.80798323,0
+GPC.US,D,20210823,000000,119.971,119.971,118.006,118.016,371174.99999483,0
+GPC.US,D,20210824,000000,118.006,119.352,117.879,118.684,579502.59501034,0
+GPC.US,D,20210825,000000,118.645,120.945,118.428,120.139,569462.80897666,0
+GPC.US,D,20210826,000000,119.952,119.952,118.143,118.193,346709.38034021,0
+GPC.US,D,20210827,000000,118.34,119.372,118.104,119.106,425448.65078184,0
+GPC.US,D,20210830,000000,119.51,119.883,118.978,119.088,278660.01989612,0
+GPC.US,D,20210831,000000,119.372,119.431,117.229,117.692,816407.15700131,0
+GPC.US,D,20210901,000000,118.114,118.655,116.57,118.418,613608.15919971,0
+GPC.US,D,20210902,000000,118.595,119.106,117.779,118.762,543891.26639759,0
+GPC.US,D,20210903,000000,118.575,119.195,117.986,118.458,445628.94628021,0
+GPC.US,D,20210907,000000,118.173,118.251,116.404,116.463,456325.97813652,0
+GPC.US,D,20210908,000000,116.404,117.111,115.638,116.177,520530.55225904,0
+GPC.US,D,20210909,000000,115.765,117.239,115.381,115.558,746468.46916925,0
+GPC.US,D,20210910,000000,116.217,116.443,114.586,114.781,833274.77076826,0
+GPC.US,D,20210913,000000,115.735,116.511,114.988,115.578,633340.79500465,0
+GPC.US,D,20210914,000000,115.372,116.443,114.133,116.354,764184.60153693,0
+GPC.US,D,20210915,000000,116.099,120.797,115.548,120.374,1109399.4089461,0
+GPC.US,D,20210916,000000,120.472,121.299,119.784,120.414,672298.37982583,0
+GPC.US,D,20210917,000000,119.903,120.532,118.203,118.281,1062601.6750394,0
+GPC.US,D,20210920,000000,116.501,117.18,115.431,116.856,611881.61715481,0
+GPC.US,D,20210921,000000,117.839,118.468,116.58,117.426,491573.07454416,0
+GPC.US,D,20210922,000000,118.389,119.637,117.593,118.615,495173.68285112,0
+GPC.US,D,20210923,000000,119.44,120.6,119.323,119.637,574632.26102744,0
+GPC.US,D,20210924,000000,119.175,120.07,118.821,119.273,370947.10051453,0
+GPC.US,D,20210927,000000,119.961,120.886,119.961,120.856,487563.46806273,0
+GPC.US,D,20210928,000000,121.416,121.603,119.088,119.45,417503.70863177,0
+GPC.US,D,20210929,000000,120.03,120.984,119.588,120.384,347229.27602963,0
+GPC.US,D,20210930,000000,120.709,120.709,117.505,117.543,750965.41427148,0
+GPC.US,D,20211001,000000,117.946,119.136,115.018,118.104,510155.02145528,0
+GPC.US,D,20211004,000000,118.359,120.384,117.769,118.645,603670.11400546,0
+GPC.US,D,20211005,000000,118.704,120.719,117.879,119.913,643252.38758066,0
+GPC.US,D,20211006,000000,118.546,119.893,117.19,119.421,522738.32847439,0
+GPC.US,D,20211007,000000,120.532,122.144,120.532,121.574,535201.58130297,0
+GPC.US,D,20211008,000000,121.554,122.851,121.209,122.202,339730.9761646,0
+GPC.US,D,20211011,000000,122.261,123.57,121.888,122.341,383499.8852818,0
+GPC.US,D,20211012,000000,122.261,123.067,121.023,121.329,398930.91839618,0
+GPC.US,D,20211013,000000,121.152,121.681,119.637,120.394,476635.48450095,0
+GPC.US,D,20211014,000000,121.347,123.628,120.965,123.46,432304.96595016,0
+GPC.US,D,20211015,000000,124.435,124.827,123.244,123.313,369649.90481196,0
+GPC.US,D,20211018,000000,122.596,124.022,122.164,122.92,438410.43372357,0
+GPC.US,D,20211019,000000,123.815,124.552,123.373,123.903,411018.74752732,0
+GPC.US,D,20211020,000000,124.139,125.987,124.139,125.701,627910.88640496,0
+GPC.US,D,20211021,000000,125.554,131.432,125.161,130.41,1215317.7272296,0
+GPC.US,D,20211022,000000,131.038,132.975,128.522,128.974,833013.29681096,0
+GPC.US,D,20211025,000000,129.417,129.919,128.139,129.476,797399.93338142,0
+GPC.US,D,20211026,000000,129.996,131.245,129.054,130.459,733946.20665379,0
+GPC.US,D,20211027,000000,130.459,130.459,128.346,128.404,542553.37435925,0
+GPC.US,D,20211028,000000,128.631,129.231,126.36,127.628,544403.02281985,0
+GPC.US,D,20211029,000000,127.628,128.189,126.105,127.117,802122.74314715,0
+GPC.US,D,20211101,000000,127.912,127.912,126.596,127.716,514438.31079474,0
+GPC.US,D,20211102,000000,128.169,130.43,127.707,129.849,514005.91222722,0
+GPC.US,D,20211103,000000,129.732,130.931,129.506,130.116,412981.32831968,0
+GPC.US,D,20211104,000000,130.655,131.648,129.004,129.673,627892.57305387,0
+GPC.US,D,20211105,000000,130.999,132.572,130.999,132.208,542393.64124136,0
+GPC.US,D,20211108,000000,132.857,132.857,130.606,131.009,412593.6957215,0
+GPC.US,D,20211109,000000,130.439,131.55,130.106,130.626,475394.24626006,0
+GPC.US,D,20211110,000000,130.311,131.658,129.869,130.096,426321.58718404,0
+GPC.US,D,20211111,000000,130.283,131.402,130.076,131.009,363728.58795788,0
+GPC.US,D,20211112,000000,131.285,132.11,130.862,131.777,309427.46714423,0
+GPC.US,D,20211115,000000,132.444,132.985,131.56,132.837,561942.12612696,0
+GPC.US,D,20211116,000000,132.729,134.026,132.394,132.69,451464.80082917,0
+GPC.US,D,20211117,000000,132.975,133.034,131.54,132.582,434506.63771515,0
+GPC.US,D,20211118,000000,133.446,133.446,131.353,131.884,872424.64577594,0
+GPC.US,D,20211119,000000,131.747,132.09,130.243,131.128,771254.57246803,0
+GPC.US,D,20211122,000000,131.392,134.872,131.392,132.7,627529.35825715,0
+GPC.US,D,20211123,000000,132.867,134.095,132.347,133.663,665638.4244776,0
+GPC.US,D,20211124,000000,133.044,133.379,132.18,132.208,384870.33438875,0
+GPC.US,D,20211126,000000,129.574,129.673,127.982,128.355,365027.81847724,0
+GPC.US,D,20211129,000000,129.289,130.153,127.942,128.857,858046.63034952,0
+GPC.US,D,20211130,000000,127.845,128.641,123.697,123.854,1775097.8605189,0
+GPC.US,D,20211201,000000,126.056,126.626,122.528,122.537,757463.60168504,0
+GPC.US,D,20211202,000000,123.363,127.707,123.363,126.733,1004023.3693367,0
+GPC.US,D,20211203,000000,127.51,127.51,125.122,126.056,548173.53832865,0
+GPC.US,D,20211206,000000,127.628,129.79,127.107,128.768,672240.38754736,0
+GPC.US,D,20211207,000000,129.722,131.472,129.436,130.558,1043819.2986747,0
+GPC.US,D,20211208,000000,130.744,131.412,129.781,130.735,776797.41339947,0
+GPC.US,D,20211209,000000,130.705,132.071,130.126,130.941,546841.75074068,0
+GPC.US,D,20211210,000000,131.805,132.022,130.538,131.57,444024.49324261,0
+GPC.US,D,20211213,000000,131.56,131.56,128.474,129.309,514639.75765679,0
+GPC.US,D,20211214,000000,129.201,129.653,128.474,128.71,475505.14377502,0
+GPC.US,D,20211215,000000,128.542,129.849,128.07,129.81,720454.3539387,0
+GPC.US,D,20211216,000000,130.655,133.811,129.82,132.729,809268.00229941,0
+GPC.US,D,20211217,000000,133.142,133.142,129.683,130.036,1910658.3723666,0
+GPC.US,D,20211220,000000,128.748,128.748,125.967,128.189,565190.71112954,0
+GPC.US,D,20211221,000000,129.643,131.707,129.171,131.108,748069.86998167,0
+GPC.US,D,20211222,000000,131.402,132.357,131.108,131.983,483160.12453277,0
+GPC.US,D,20211223,000000,132.601,133.693,132.09,132.1,315103.58857531,0
+GPC.US,D,20211227,000000,132.985,134.645,132.789,134.381,320248.62282462,0
+GPC.US,D,20211228,000000,134.105,135.236,134.105,134.715,369627.52182728,0
+GPC.US,D,20211229,000000,135.462,136.739,134.892,136.229,310797.91625117,0
+GPC.US,D,20211230,000000,136.229,137.113,135.727,136.012,359247.92138996,0
+GPC.US,D,20211231,000000,135.884,137.881,135.373,136.819,570124.12443287,0
+GPC.US,D,20220103,000000,137.359,137.693,133.289,134.598,428169.20082786,0
+GPC.US,D,20220104,000000,135.344,138.105,135.216,136.946,604926.61337226,0
+GPC.US,D,20220105,000000,137.575,139.522,135.51,135.58,704477.98992505,0
+GPC.US,D,20220106,000000,135.64,137.319,134.735,136.906,486887.908889,0
+GPC.US,D,20220107,000000,136.672,137.241,135.52,135.58,461521.88280555,0
+GPC.US,D,20220110,000000,135.304,135.52,133.211,134.705,612699.61350372,0
+GPC.US,D,20220111,000000,134.568,134.588,132.257,134.095,577166.62533732,0
+GPC.US,D,20220112,000000,135.177,136.425,134.321,135.53,623168.74587974,0
+GPC.US,D,20220113,000000,135.363,137.467,135.03,135.64,495902.14726135,0
+GPC.US,D,20220114,000000,134.468,135.363,133.329,134.774,510978.10484617,0
+GPC.US,D,20220118,000000,133.516,134.361,131.215,133.27,655288.32888369,0
+GPC.US,D,20220119,000000,133.742,134.616,131.088,131.108,555912.9639831,0
+GPC.US,D,20220120,000000,131.305,132.012,127.903,128.326,580992.0808994,0
+GPC.US,D,20220121,000000,128.277,129.742,127.048,127.422,569117.90753103,0
+GPC.US,D,20220124,000000,125.534,132.17,125.024,131.717,938106.49688678,0
+GPC.US,D,20220125,000000,129.269,130.144,126.616,128.484,763480.55492817,0
+GPC.US,D,20220126,000000,129.79,131.325,128.012,128.837,980559.89695033,0
+GPC.US,D,20220127,000000,130.558,131.678,126.223,126.753,602171.47144085,0
+GPC.US,D,20220128,000000,126.459,127.481,123.717,127.186,640640.70023282,0
+GPC.US,D,20220131,000000,126.203,130.056,125.938,130.016,1214384.7637322,0
+GPC.US,D,20220201,000000,130.725,131.295,128.395,131.038,588412.04031808,0
+GPC.US,D,20220202,000000,131.009,132.434,129.79,131.973,630198.02047506,0
+GPC.US,D,20220203,000000,131.795,131.933,129.151,129.554,450410.76573281,0
+GPC.US,D,20220204,000000,128.503,129.074,125.417,126.685,520344.36652291,0
+GPC.US,D,20220207,000000,126.861,126.95,125.034,125.112,572762.26439896,0
+GPC.US,D,20220208,000000,125.878,128.179,125.377,126.98,488832.17633027,0
+GPC.US,D,20220209,000000,127.884,130.126,127.884,128.907,436007.31509655,0
+GPC.US,D,20220210,000000,126.517,127.313,123.53,124.316,761649.21981866,0
+GPC.US,D,20220211,000000,124.699,125.701,123.057,123.628,515970.52783636,0
+GPC.US,D,20220214,000000,123.383,125.534,122.94,123.992,815538.29023268,0
+GPC.US,D,20220215,000000,125.721,126.566,124.502,125.898,634497.58834883,0
+GPC.US,D,20220216,000000,125.191,127.412,124.502,126.823,715941.13030217,0
+GPC.US,D,20220217,000000,127.235,130.744,124.492,124.532,925342.09117352,0
+GPC.US,D,20220218,000000,125.515,125.761,123.44,123.795,953551.77371869,0
+GPC.US,D,20220222,000000,123.136,123.53,119.765,120.6,937950.83340248,0
+GPC.US,D,20220223,000000,120.522,121.761,115.805,115.971,1207872.332601,0
+GPC.US,D,20220224,000000,113.474,118.203,112.836,117.936,986777.27964712,0
+GPC.US,D,20220225,000000,118.055,120.739,117.869,120.482,634005.16268604,0
+GPC.US,D,20220228,000000,118.704,119.421,117.102,119.205,945585.46599234,0
+GPC.US,D,20220301,000000,119.155,120.768,116.747,117.366,785831.9999397,0
+GPC.US,D,20220302,000000,119.245,122.389,118.517,121.908,963170.35267717,0
+GPC.US,D,20220303,000000,122.498,123.244,120.787,121.711,688755.97800993,0
+GPC.US,D,20220304,000000,120.02,120.571,118.556,120.492,853078.62516078,0
+GPC.US,D,20220307,000000,120.532,120.777,116.148,116.561,1267498.5689498,0
+GPC.US,D,20220308,000000,117.249,120.581,116.315,117.711,911458.53622667,0
+GPC.US,D,20220309,000000,119.775,120.993,119.078,119.431,677635.70426165,0
+GPC.US,D,20220310,000000,117.888,120.915,116.964,120.659,975859.47016927,0
+GPC.US,D,20220311,000000,121.19,121.878,119.47,119.607,637100.11902112,0
+GPC.US,D,20220314,000000,120.955,122.763,119.525,120.01,774842.97187427,0
+GPC.US,D,20220315,000000,121.023,122.718,120.797,122.399,740562.41344109,0
+GPC.US,D,20220316,000000,123.383,125.928,123.383,125.878,1116404.26574,0
+GPC.US,D,20220317,000000,124.759,126.095,124.759,125.859,1102052.7029318,0
+GPC.US,D,20220318,000000,126.056,127.333,123.196,126.793,1838035.7611908,0
+GPC.US,D,20220321,000000,126.793,127.775,124.463,126.085,1143912.9539015,0
+GPC.US,D,20220322,000000,127.028,127.147,125.318,125.967,556462.36451596,0
+GPC.US,D,20220323,000000,125.534,125.791,124.415,125.308,674680.13287658,0
+GPC.US,D,20220324,000000,126.026,126.666,125.269,125.898,533484.19593362,0
+GPC.US,D,20220325,000000,126.301,126.566,125.107,126.34,441342.60471558,0
+GPC.US,D,20220328,000000,126.105,126.484,124.472,125.457,549380.18468413,0
+GPC.US,D,20220329,000000,126.301,128.218,125.943,128.052,552268.60711518,0
+GPC.US,D,20220330,000000,127.372,128.052,126.016,126.626,596734.4409824,0
+GPC.US,D,20220331,000000,126.223,126.833,123.854,123.864,927682.13048012,0
+GPC.US,D,20220401,000000,125.034,125.781,123.303,123.775,699839.62505602,0
+GPC.US,D,20220404,000000,123.727,127.549,122.713,127.068,1460230.3106911,0
+GPC.US,D,20220405,000000,126.34,127.417,124.522,124.729,869809.90620292,0
+GPC.US,D,20220406,000000,123.874,125.771,123.176,125.427,730717.96981909,0
+GPC.US,D,20220407,000000,125.308,127.491,123.834,126.99,605578.77215292,0
+GPC.US,D,20220408,000000,127.038,130.016,126.066,129.761,1009523.4791156,0
+GPC.US,D,20220411,000000,129.742,131.167,128.267,128.424,468688.50753408,0
+GPC.US,D,20220412,000000,129.348,130.896,128.867,129.436,577324.32363842,0
+GPC.US,D,20220413,000000,129.417,130.158,128.213,129.269,578543.17889463,0
+GPC.US,D,20220414,000000,129.564,130.852,128.631,128.7,452098.64625874,0
+GPC.US,D,20220418,000000,128.08,130.076,128.08,128.897,489693.92124012,0
+GPC.US,D,20220419,000000,129.084,131.687,129.074,131.53,568414.87833067,0
+GPC.US,D,20220420,000000,133.014,135.717,133.014,135.314,792843.97859232,0
+GPC.US,D,20220421,000000,136.612,138.697,135.329,135.767,1011818.7524528,0
+GPC.US,D,20220422,000000,135.52,135.777,131.167,131.353,906103.91584816,0
+GPC.US,D,20220425,000000,131.295,132.12,128.237,131.864,804600.13258696,0
+GPC.US,D,20220426,000000,130.606,133.255,130.459,131.648,689364.38822964,0
+GPC.US,D,20220427,000000,131.874,133.742,131.348,131.638,708346.17663968,0
+GPC.US,D,20220428,000000,131.707,132.267,128.139,130.911,830344.63459305,0
+GPC.US,D,20220429,000000,130.37,131.884,127.569,127.825,1283447.4629368,0
+GPC.US,D,20220502,000000,128.631,130.321,126.066,128.257,757463.60168504,0
+GPC.US,D,20220503,000000,128.66,130.086,127.628,129.516,762166.0632829,0
+GPC.US,D,20220504,000000,129.544,133.054,128.119,132.867,793444.24954489,0
+GPC.US,D,20220505,000000,131.442,132.257,126.606,128.07,788574.93297038,0
+GPC.US,D,20220506,000000,127.285,129.397,125.584,128.552,760482.25239055,0
+GPC.US,D,20220509,000000,126.99,131.058,126.743,129.683,726647.31883402,0
+GPC.US,D,20220510,000000,131.225,131.638,127.166,128.71,837936.53603035,0
+GPC.US,D,20220511,000000,128.67,130.203,126.89,127.048,659381.36285345,0
+GPC.US,D,20220512,000000,127.333,130.488,126.713,130.43,847119.66419613,0
+GPC.US,D,20220513,000000,131.285,133.083,130.538,132.474,638903.98410398,0
+GPC.US,D,20220516,000000,130.469,134.588,130.39,133.938,638033.08251857,0
+GPC.US,D,20220517,000000,134.655,136.15,134.179,135.255,721354.76036755,0
+GPC.US,D,20220518,000000,133.594,133.594,128.032,129.231,928248.82695567,0
+GPC.US,D,20220519,000000,127.952,131.584,127.716,129.742,973292.54879078,0
+GPC.US,D,20220520,000000,130.478,130.478,123.402,126.34,1016373.6898335,0
+GPC.US,D,20220523,000000,127.225,128.414,125.771,127.422,1073940.6915925,0
+GPC.US,D,20220524,000000,127.048,129.304,125.741,128.69,802296.71998256,0
+GPC.US,D,20220525,000000,127.795,131.029,127.29,130.891,1102317.2291142,0
+GPC.US,D,20220526,000000,132.69,134.179,131.884,133.713,646784.82952522,0
+GPC.US,D,20220527,000000,134.421,136.829,134.076,136.799,641798.51098539,0
+GPC.US,D,20220531,000000,135.167,135.873,133.919,134.391,1349970.7107897,0
+GPC.US,D,20220601,000000,135.167,135.452,132.926,133.496,632140.25309953,0
+GPC.US,D,20220602,000000,133.917,135.411,132.769,135.331,568959.68824329,0
+GPC.US,D,20220603,000000,134.936,135.657,134.025,134.51,499674.91313863,0
+GPC.US,D,20220606,000000,135.321,138.3,134.301,138.181,728827.80544332,0
+GPC.US,D,20220607,000000,136.658,139.398,135.925,139.319,667604.40604777,0
+GPC.US,D,20220608,000000,138.686,139.388,137.825,137.983,462784.21436954,0
+GPC.US,D,20220609,000000,138.023,140.491,137.647,138.111,817924.4018431,0
+GPC.US,D,20220610,000000,135.767,136.237,134.422,134.49,847002.35810575,0
+GPC.US,D,20220613,000000,131.75,132.289,129.227,130.216,929858.86754113,0
+GPC.US,D,20220614,000000,130.819,132.156,129.657,131.037,891385.40618923,0
+GPC.US,D,20220615,000000,131.671,132.422,129.385,131.017,780631.44285181,0
+GPC.US,D,20220616,000000,128.751,128.881,126.357,126.951,841237.30205701,0
+GPC.US,D,20220617,000000,126.753,128.02,125.606,125.872,1743404.8993276,0
+GPC.US,D,20220621,000000,127.189,129.652,125.744,129.425,826832.74756778,0
+GPC.US,D,20220622,000000,128.376,130.523,127.882,130.226,748968.1055631,0
+GPC.US,D,20220623,000000,130.819,131.987,129.824,131.878,634370.43462516,0
+GPC.US,D,20220624,000000,133.046,135.431,132.186,135.301,1208346.247197,0
+GPC.US,D,20220627,000000,135.767,136.875,134.817,135.687,577401.08868492,0
+GPC.US,D,20220628,000000,136.014,137.31,133.719,134.016,656850.51468056,0
+GPC.US,D,20220629,000000,134.372,134.372,131.651,132.096,689125.32793517,0
+GPC.US,D,20220630,000000,130.968,132.937,130.147,131.591,854551.30684839,0
+GPC.US,D,20220701,000000,131.185,132.912,129.885,131.938,1019482.0407644,0
+GPC.US,D,20220705,000000,130.493,133.857,130.058,133.808,692061.42327556,0
+GPC.US,D,20220706,000000,134.094,134.965,132.106,133.867,851004.74624618,0
+GPC.US,D,20220707,000000,134.56,136.944,134.56,136.508,782122.23136371,0
+GPC.US,D,20220708,000000,136.766,137.053,135.604,135.687,573672.60134905,0
+GPC.US,D,20220711,000000,135.301,137.085,134.975,136.153,568429.06860346,0
+GPC.US,D,20220712,000000,136.093,137.835,134.728,135.499,762315.46358898,0
+GPC.US,D,20220713,000000,134.748,136.726,134.035,135.846,880432.40611908,0
+GPC.US,D,20220714,000000,133.739,135.559,133.165,135.243,645628.66732622,0
+GPC.US,D,20220715,000000,136.726,137.414,135.687,137.073,585203.7241506,0
+GPC.US,D,20220718,000000,137.31,138.092,136.271,136.668,839667.67862719,0
+GPC.US,D,20220719,000000,138.161,140.467,137.469,140.289,724237.18753074,0
+GPC.US,D,20220720,000000,139.507,141.14,139.25,141.01,616691.19893012,0
+GPC.US,D,20220721,000000,140.496,141.14,139.13,141.04,657431.66952418,0
+GPC.US,D,20220722,000000,141.743,143.722,141.486,142.96,1027947.6981039,0
+GPC.US,D,20220725,000000,143.464,143.761,142.495,142.999,745509.47621549,0
+GPC.US,D,20220726,000000,141.515,142.653,140.394,141.218,911402.40041175,0
+GPC.US,D,20220727,000000,144.375,144.899,140.615,144.82,1124374.9311659,0
+GPC.US,D,20220728,000000,144.949,148.649,144.483,148.026,1123839.2580057,0
+GPC.US,D,20220729,000000,148.154,152.023,147.788,151.251,2107097.6646911,0
+GPC.US,D,20220801,000000,150.331,152.498,150.054,151.311,971044.04792858,0
+GPC.US,D,20220802,000000,151.311,151.311,148.629,149.163,852825.02428681,0
+GPC.US,D,20220803,000000,149.886,150.39,148.699,149.431,736665.81555166,0
+GPC.US,D,20220804,000000,149.253,150.044,148.243,148.342,856661.6569588,0
+GPC.US,D,20220805,000000,147.402,149.661,146.967,149.381,691706.66614493,0
+GPC.US,D,20220808,000000,150.39,151.714,149.906,150.292,622963.62842494,0
+GPC.US,D,20220809,000000,150.302,151.359,149.599,150.46,935129.68929677,0
+GPC.US,D,20220810,000000,152.27,153.952,152.261,153.319,812446.38575191,0
+GPC.US,D,20220811,000000,154.348,155.871,153.932,154.952,1036003.0095885,0
+GPC.US,D,20220812,000000,154.803,156.426,154.803,156.426,557863.16819436,0
+GPC.US,D,20220815,000000,155.733,157.776,155.357,156.802,536056.21705349,0
+GPC.US,D,20220816,000000,156.832,158.553,156.722,157.465,669769.33417827,0
+GPC.US,D,20220817,000000,156.634,159.631,155.921,158.89,655301.10533226,0
+GPC.US,D,20220818,000000,158.86,159.74,157.568,158.276,617429.0129055,0
+GPC.US,D,20220819,000000,157.741,159.334,157.078,158.157,1775893.9818463,0
+GPC.US,D,20220822,000000,156.712,157.494,153.883,155.288,875297.01870961,0
+GPC.US,D,20220823,000000,155.634,157.073,155.1,156.069,648261.55144385,0
+GPC.US,D,20220824,000000,155.288,156.376,154.16,155.605,730566.21645381,0
+GPC.US,D,20220825,000000,155.951,158.202,155.5,158.029,701396.28612026,0
+GPC.US,D,20220826,000000,158.365,158.721,154.699,154.764,724032.01460334,0
+GPC.US,D,20220829,000000,153.725,156.159,152.669,155.485,725009.3654447,0
+GPC.US,D,20220830,000000,155.615,156.356,154.031,154.556,920357.23852392,0
+GPC.US,D,20220831,000000,154.556,155.511,153.669,154.358,947738.22264319,0
+GPC.US,D,20220901,000000,153.955,156.054,153.626,156.015,826537.07711196,0
+GPC.US,D,20220902,000000,156.99,158.935,155.905,156.482,1462507.8271448,0
+GPC.US,D,20220906,000000,156.532,157.378,154.348,156.622,1115697.7325291,0
+GPC.US,D,20220907,000000,156.89,161.587,156.89,161.159,1580428.5049228,0
+GPC.US,D,20220908,000000,160.284,161.279,159.537,161.149,1333538.2094703,0
+GPC.US,D,20220909,000000,161.547,162.702,161.388,162.005,976255.99091978,0
+GPC.US,D,20220912,000000,162.712,164.185,161.806,162.354,929740.90861559,0
+GPC.US,D,20220913,000000,159.975,161.13,156.93,157.169,1098410.3370728,0
+GPC.US,D,20220914,000000,157.925,158.151,154.532,155.527,902656.68596042,0
+GPC.US,D,20220915,000000,155.835,156.159,152.91,153.656,1007599.0045965,0
+GPC.US,D,20220916,000000,152.522,155.019,151.938,153.925,2078450.8034497,0
+GPC.US,D,20220919,000000,153.407,157.836,153.407,157.756,1042641.0767325,0
+GPC.US,D,20220920,000000,156.303,156.97,154.393,156.383,723740.23248038,0
+GPC.US,D,20220921,000000,157.527,159.473,154.83,154.84,679189.74112643,0
+GPC.US,D,20220922,000000,155.079,155.079,152.87,153.567,814359.62793805,0
+GPC.US,D,20220923,000000,152.253,152.711,148.979,150.303,925293.19529295,0
+GPC.US,D,20220926,000000,150.263,151.119,148.044,148.402,976724.2770491,0
+GPC.US,D,20220927,000000,149.626,150.522,146.979,147.914,748216.72443689,0
+GPC.US,D,20220928,000000,148.919,153.039,148.034,151.925,832156.51066375,0
+GPC.US,D,20220929,000000,150.372,150.417,148.263,148.969,866145.44146168,0
+GPC.US,D,20220930,000000,149.278,150.805,147.616,148.591,909468.94276435,0
+GPC.US,D,20221003,000000,149.994,153.348,149.297,152.164,808742.20419798,0
+GPC.US,D,20221004,000000,153.895,155.925,153.686,155.706,788039.13373412,0
+GPC.US,D,20221005,000000,154.87,157.766,154.164,156.741,775334.10898534,0
+GPC.US,D,20221006,000000,156.741,157.706,155.597,156.064,607386.20293335,0
+GPC.US,D,20221007,000000,154.95,154.95,152.343,153.119,682405.43986851,0
+GPC.US,D,20221010,000000,153.985,154.706,152.562,153.746,563469.80717511,0
+GPC.US,D,20221011,000000,154.154,157.164,153.945,156.015,1227631.1812116,0
+GPC.US,D,20221012,000000,156.015,156.502,154.124,154.164,656233.67173141,0
+GPC.US,D,20221013,000000,151.984,156.92,150.9,155.776,717534.93881402,0
+GPC.US,D,20221014,000000,156.701,157.199,153.657,153.736,911692.79942567,0
+GPC.US,D,20221017,000000,155.278,157.89,155.109,157.467,849737.33863021,0
+GPC.US,D,20221018,000000,160.363,161.553,157.821,159.846,858764.40794275,0
+GPC.US,D,20221019,000000,159.199,160.105,157.083,158.194,872607.9910274,0
+GPC.US,D,20221020,000000,160.96,160.96,153.935,157.099,1365553.5051653,0
+GPC.US,D,20221021,000000,157.975,161.567,156.851,161.557,1003525.1162526,0
+GPC.US,D,20221024,000000,162.781,169.777,162.781,169.717,1338237.1492572,0
+GPC.US,D,20221025,000000,169.11,171.17,167.309,170.812,1448795.8867274,0
+GPC.US,D,20221026,000000,171.558,172.016,168.483,170.444,1000051.1567053,0
+GPC.US,D,20221027,000000,171.658,174.345,171.658,174.126,1048479.579761,0
+GPC.US,D,20221028,000000,174.633,178.758,174.524,177.987,868421.55322756,0
+GPC.US,D,20221031,000000,177.071,178.927,176.036,176.992,1850659.7487135,0
+GPC.US,D,20221101,000000,177.549,179.091,175.599,178.375,826528.03295925,0
+GPC.US,D,20221102,000000,177.828,178.196,174.215,174.215,1107371.0825988,0
+GPC.US,D,20221103,000000,172.971,176.932,172.434,176.186,806148.54218132,0
+GPC.US,D,20221104,000000,178.166,178.863,175.171,177.33,602587.77746666,0
+GPC.US,D,20221107,000000,177.489,179.28,176.982,179.141,683989.17149899,0
+GPC.US,D,20221108,000000,179.768,181.34,177.818,179.688,696207.82181303,0
+GPC.US,D,20221109,000000,179.191,180.46,176.922,177.509,982918.51675103,0
+GPC.US,D,20221110,000000,181.818,182.107,179.44,181.311,1098035.5071882,0
+GPC.US,D,20221111,000000,181.679,182.584,176.365,177.091,1168682.39874,0
+GPC.US,D,20221114,000000,176.902,181.266,176.544,178.892,888976.90253045,0
+GPC.US,D,20221115,000000,180.385,181.201,177.629,180.544,925735.35386999,0
+GPC.US,D,20221116,000000,177.449,181.957,176.295,179.022,942017.84346934,0
+GPC.US,D,20221117,000000,177.828,178.624,175.683,178.524,888635.2345391,0
+GPC.US,D,20221118,000000,180.415,180.997,178.146,179.798,789836.91031212,0
+GPC.US,D,20221121,000000,179.947,182.842,179.32,181.4,624034.47826462,0
+GPC.US,D,20221122,000000,182.664,183.972,181.748,183.092,725860.58383844,0
+GPC.US,D,20221123,000000,183.062,184.097,182.803,183.022,578336.38442209,0
+GPC.US,D,20221125,000000,183.619,185.201,183.072,185.191,406348.75682537,0
+GPC.US,D,20221128,000000,184.147,184.584,182.146,182.335,832072.09857177,0
+GPC.US,D,20221129,000000,182.047,182.823,179.34,179.669,1218124.7718053,0
+GPC.US,D,20221130,000000,179.161,182.435,177.768,182.435,1688170.4912762,0
+GPC.US,D,20221201,000000,183.12,185.4,182.47,184.9,841877,0
+GPC.US,D,20221202,000000,184.14,187.725,182.83,187.28,864495,0
+GPC.US,D,20221205,000000,185.65,185.68,183.2,184.92,980822,0
+GPC.US,D,20221206,000000,184.87,186.5,180.88,182.66,951882,0
+GPC.US,D,20221207,000000,182.4,184.74,181.93,182.86,800109,0
+GPC.US,D,20221208,000000,183.73,186.3,183.525,185.63,971849,0
+GPC.US,D,20221209,000000,184.55,185.735,181.94,182.26,910388,0
+GPC.US,D,20221212,000000,178.43,182.02,177.291,182.02,1116905,0
+GPC.US,D,20221213,000000,184.8,184.8,177.15,178.05,1398245,0
+GPC.US,D,20221214,000000,178.4,180.96,177.55,179.08,851291,0
+GPC.US,D,20221215,000000,177.93,179.135,176.94,178.76,893791,0
+GPC.US,D,20221216,000000,177.04,178.08,174.645,176.81,1663602,0
+GPC.US,D,20221219,000000,177.14,177.835,174.885,175.87,604854,0
+GPC.US,D,20221220,000000,176.11,176.93,175.19,175.63,712146,0
+GPC.US,D,20221221,000000,176.6,178.58,175.9,177.96,494308,0
+GPC.US,D,20221222,000000,176.73,176.89,173.45,174.99,615621,0
+GPC.US,D,20221223,000000,174.99,176.59,174.07,176.57,385217,0
+GPC.US,D,20221227,000000,177.3,178.25,176.605,177.29,545363,0
+GPC.US,D,20221228,000000,177.29,178.36,175.11,175.19,428481,0
+GPC.US,D,20221229,000000,175.7,176.48,174.93,175.24,454682,0
+GPC.US,D,20221230,000000,174.8,174.8,172.0829,173.51,680809,0
+GPC.US,D,20230103,000000,173.18,173.18,168.92,169.81,1924388,0
+GPC.US,D,20230104,000000,169.71,172.35,169.525,171.94,1133545,0
+GPC.US,D,20230105,000000,171.58,171.7,167.4,168.57,995744,0
+GPC.US,D,20230106,000000,170.05,171.34,169.0548,170.84,1042364,0
+GPC.US,D,20230109,000000,171.27,173.035,170.23,170.41,874142,0
+GPC.US,D,20230110,000000,170.55,170.99,168.09,169.75,917761,0
+GPC.US,D,20230111,000000,170.15,171.205,169.04,169.16,1150124,0
+GPC.US,D,20230112,000000,169.34,169.67,167.54,168.95,1038840,0
+GPC.US,D,20230113,000000,168.22,170.1,168.1,169.56,1075021,0
+GPC.US,D,20230117,000000,170.17,170.66,168.07,168.54,797995,0
+GPC.US,D,20230118,000000,169.03,170,165.89,166.2,834714,0
+GPC.US,D,20230119,000000,165.79,165.79,161.27,161.37,1024394,0
+GPC.US,D,20230120,000000,161.81,162.05,159.975,161.74,1347711,0
+GPC.US,D,20230123,000000,162.69,163.93,161.3,162.7,768748,0
+GPC.US,D,20230124,000000,163.1,166.75,162.05,165.44,816158,0
+GPC.US,D,20230125,000000,164.65,166.63,163.93,166.47,653216,0
+GPC.US,D,20230126,000000,167,168.19,166.37,167.99,722854,0
+GPC.US,D,20230127,000000,168.14,168.14,165.15,165.94,832855,0
+GPC.US,D,20230130,000000,165.88,167.75,165.84,166.61,661991,0
+GPC.US,D,20230131,000000,167.15,167.83,165.9,167.82,938810,0
+GPC.US,D,20230201,000000,167.17,169.2,165.7309,168.57,857771,0
+GPC.US,D,20230202,000000,168.54,170.92,167.65,170.75,1178280,0
+GPC.US,D,20230203,000000,170.54,170.9,168.26,168.29,847930,0
+GPC.US,D,20230206,000000,168.08,169.64,167.12,169.18,1443176,0
+GPC.US,D,20230207,000000,168.67,169.5,166.38,168.97,642509,0
+GPC.US,D,20230208,000000,168,170.49,167.185,169.46,975064,0
+GPC.US,D,20230209,000000,170.35,171.53,168.62,169.25,864726,0
+GPC.US,D,20230210,000000,169.11,173.36,168.93,173.04,940390,0
+GPC.US,D,20230213,000000,173.02,177.39,172.69,175.79,1150769,0
+GPC.US,D,20230214,000000,175.61,177.625,174.89,176.61,912545,0
+GPC.US,D,20230215,000000,176.89,179.84,176.81,179.68,932164,0
+GPC.US,D,20230216,000000,178.88,180.46,178.065,179.15,831998,0
+GPC.US,D,20230217,000000,179.23,180.73,178.515,180.14,850003,0
+GPC.US,D,20230221,000000,178.09,178.46,174.34,174.34,1140226,0
+GPC.US,D,20230222,000000,175.57,176.28,173.57,173.91,988313,0
+GPC.US,D,20230223,000000,175.03,180.75,175.03,179.76,1476830,0
+GPC.US,D,20230224,000000,178.87,180.29,176.64,178.82,1116304,0
+GPC.US,D,20230227,000000,180.65,181.3704,177.75,178.34,1285735,0
+GPC.US,D,20230228,000000,178.49,179.56,176.25,176.86,1698027,0
+GPC.US,D,20230301,000000,175.1,175.595,169.57,170.31,1777128,0
+GPC.US,D,20230302,000000,168.38,171.1,166.85,170.93,2607826,0
+GPC.US,D,20230303,000000,171.59,172.3,170.25,171.8,1280159,0
+GPC.US,D,20230306,000000,171.8,173.96,171.56,173.61,1375381,0
+GPC.US,D,20230307,000000,174.02,174.165,170.01,170.23,839815,0
+GPC.US,D,20230308,000000,170.39,170.82,168.08,168.72,841542,0
+GPC.US,D,20230309,000000,168.81,169.47,164.85,165.2,808096,0
+GPC.US,D,20230310,000000,165.37,166.29,162.57,162.99,1028036,0
+GPC.US,D,20230313,000000,161.21,164.68,160.63,162.5,1466761,0
+GPC.US,D,20230314,000000,164.08,164.99,161.93,163.8,1736930,0
+GPC.US,D,20230315,000000,162.44,163.4,159.875,163.13,1459178,0
+GPC.US,D,20230316,000000,162.24,164.84,161.251,164.66,1493780,0
+GPC.US,D,20230317,000000,163.85,164.33,160.45,162.07,6636995,0
+GPC.US,D,20230320,000000,162.96,165.79,162.755,164.75,1236754,0
+GPC.US,D,20230321,000000,166.27,167.07,164.715,165.92,1197505,0
+GPC.US,D,20230322,000000,165.69,166.27,162.59,162.63,1261674,0
+GPC.US,D,20230323,000000,162.62,163.38,152.96,154.29,1929737,0
+GPC.US,D,20230324,000000,156.08,157.76,154.81,156.88,1619899,0
+GPC.US,D,20230327,000000,158.33,159.76,157.11,159.03,1187327,0
+GPC.US,D,20230328,000000,159.31,161.915,159.25,161.34,987642,0
+GPC.US,D,20230329,000000,161.74,162.54,159.755,162.54,1037535,0
+GPC.US,D,20230330,000000,165.13,165.755,163.86,164.37,1021053,0
+GPC.US,D,20230331,000000,165.02,167.44,165.02,167.31,799099,0
+GPC.US,D,20230403,000000,167.18,169.14,167.18,168.28,837248,0
+GPC.US,D,20230404,000000,168.26,168.64,163.77,164.84,721663,0
+GPC.US,D,20230405,000000,164.64,164.64,161.78,162.16,745003,0
+GPC.US,D,20230406,000000,161.92,162.77,160.73,162.28,859806,0
+GPC.US,D,20230410,000000,162.21,164.9478,162.125,164.78,719175,0
+GPC.US,D,20230411,000000,165.13,166.9087,165.02,165.37,675807,0
+GPC.US,D,20230412,000000,165.4,167.89,165.085,166.62,730218,0
+GPC.US,D,20230413,000000,166.22,166.22,162.47,164.23,910924,0
+GPC.US,D,20230414,000000,164.55,166.86,164.03,165.07,1037432,0
+GPC.US,D,20230417,000000,165.37,167.69,164.7,166.3,1212148,0
+GPC.US,D,20230418,000000,166.64,167.9,166,166.47,902381,0
+GPC.US,D,20230419,000000,166.56,166.56,165.32,166.5,1038488,0
+GPC.US,D,20230420,000000,165.92,170.02,165.8,168.62,1296481,0
+GPC.US,D,20230421,000000,170.01,170.02,166.24,166.52,934287,0
+GPC.US,D,20230424,000000,166.48,167.31,166.045,167.2,653107,0
+GPC.US,D,20230425,000000,166.85,167.2,164.89,165.14,703186,0
+GPC.US,D,20230426,000000,164,165.04,163.05,163.42,663753,0
+GPC.US,D,20230427,000000,163.52,167.65,163.45,167.61,983160,0
+GPC.US,D,20230428,000000,167.57,168.515,166.89,168.31,766489,0
+GPC.US,D,20230501,000000,168.69,171.77,168.69,170.92,965233,0
+GPC.US,D,20230502,000000,170.9,171.58,167.8625,170.96,1760394,0
+GPC.US,D,20230503,000000,172.49,173.17,171.6,171.98,1407096,0
+GPC.US,D,20230504,000000,171.99,172.94,169.78,171.31,1761747,0
+GPC.US,D,20230505,000000,171.96,174.45,171.765,173.73,821542,0
+GPC.US,D,20230508,000000,173.45,173.85,171.36,172.61,1045520,0
+GPC.US,D,20230509,000000,172.14,173.27,171.3,173.22,682269,0
+GPC.US,D,20230510,000000,173.99,174.91,171.91,173.69,682827,0
+GPC.US,D,20230511,000000,172.91,173.78,171.03,171.64,695103,0
+GPC.US,D,20230512,000000,171.84,172.71,169.57,170.65,510842,0
+GPC.US,D,20230515,000000,170.27,170.68,167.73,168.42,749786,0
+GPC.US,D,20230516,000000,167.44,167.44,165,165.56,720853,0
+GPC.US,D,20230517,000000,165.95,166.55,165.1501,166.36,617143,0
+GPC.US,D,20230518,000000,166.11,166.11,163.08,164.78,620979,0
+GPC.US,D,20230519,000000,164.89,165.895,163.79,164.77,689071,0
+GPC.US,D,20230522,000000,165.19,165.71,162.425,163.17,763947,0
+GPC.US,D,20230523,000000,161.51,162.63,160.2,160.47,600041,0
+GPC.US,D,20230524,000000,161.28,161.28,158.22,158.32,552839,0
+GPC.US,D,20230525,000000,157.88,159.18,156.83,158.55,676427,0
+GPC.US,D,20230526,000000,158.37,158.5456,156.92,157.21,758903,0
+GPC.US,D,20230530,000000,156.67,157.85,155.56,157.7,931513,0
+GPC.US,D,20230531,000000,147.81,150.18,145.3,148.93,2550922,0
+GPC.US,D,20230601,000000,150.35,150.98,147.915,149.22,1276386,0
+GPC.US,D,20230602,000000,149.86,153.51,149.4098,153.35,1020340,0
+GPC.US,D,20230605,000000,153.49,153.49,150.975,152,843556,0
+GPC.US,D,20230606,000000,151.62,153.53,151.38,152.3,643628,0
+GPC.US,D,20230607,000000,152.04,153.58,151.275,153.36,922601,0
+GPC.US,D,20230608,000000,153.48,154.21,152.53,154.15,752106,0
+GPC.US,D,20230609,000000,154.49,156.615,153.405,155.82,849512,0
+GPC.US,D,20230612,000000,156.36,158.305,155.62,158.13,994821,0
+GPC.US,D,20230613,000000,157.81,159.38,157.48,159.13,879661,0
+GPC.US,D,20230614,000000,159.25,160.6,158.09,158.72,716910,0
+GPC.US,D,20230615,000000,159.86,162.05,159.39,161.65,794347,0
+GPC.US,D,20230616,000000,163.46,163.64,160.83,161.47,1381978,0
+GPC.US,D,20230620,000000,161.04,161.5,158.25,159.59,913124,0
+GPC.US,D,20230621,000000,158.68,162.23,158.52,161.47,794763,0
+GPC.US,D,20230622,000000,161.615,162.45,160.37,161.49,592309,0
+GPC.US,D,20230623,000000,161.22,161.22,158.58,159.67,1330159,0
+GPC.US,D,20230626,000000,160.07,163.39,160.07,162.65,890874,0
+GPC.US,D,20230627,000000,163.3,165.8,163.05,164.95,925449,0
+GPC.US,D,20230628,000000,165.11,165.87,163.78,165.14,776808,0
+GPC.US,D,20230629,000000,165.05,166.71,164.475,166.06,543918,0
+GPC.US,D,20230630,000000,167.17,169.65,166.01,169.23,823620,0
+GPC.US,D,20230703,000000,168.51,169.11,167.13,167.99,631566,0
+GPC.US,D,20230705,000000,167.84,167.96,166.335,166.97,796346,0
+GPC.US,D,20230706,000000,166.12,166.9,163.83,165.07,892794,0
+GPC.US,D,20230707,000000,164.68,165.73,164.43,165.42,925961,0
+GPC.US,D,20230710,000000,165.42,168.65,165.255,166.88,708513,0
+GPC.US,D,20230711,000000,167.48,169.8,167,168.74,673712,0
+GPC.US,D,20230712,000000,169.99,170.57,168.55,169.75,755474,0
+GPC.US,D,20230713,000000,168.64,169.035,164.73,164.77,999860,0
+GPC.US,D,20230714,000000,164.57,166.265,164.01,165.94,1160979,0
+GPC.US,D,20230717,000000,165.49,167.305,165.29,166.67,702737,0
+GPC.US,D,20230718,000000,167.12,168.51,166.43,167.27,904978,0
+GPC.US,D,20230719,000000,167.78,168.84,166.81,168.07,997573,0
+GPC.US,D,20230720,000000,160.61,161.28,154.68,155.17,2260762,0
+GPC.US,D,20230721,000000,155,157.925,153.875,156.31,1485413,0
+GPC.US,D,20230724,000000,156.87,157.91,155.98,157.55,904292,0
+GPC.US,D,20230725,000000,157.05,158.25,155.545,157.83,691902,0
+GPC.US,D,20230726,000000,157.3,158.565,157.2,157.97,648410,0
+GPC.US,D,20230727,000000,158.02,158.25,155.32,155.81,1134786,0
+GPC.US,D,20230728,000000,156.87,157.44,155.575,156.33,669804,0
+GPC.US,D,20230731,000000,156.94,157.21,154.73,155.72,1703921,0
+GPC.US,D,20230801,000000,155.96,157.07,155.3,156.77,945312,0
+GPC.US,D,20230802,000000,156.36,157,155.02,155.35,801001,0
+GPC.US,D,20230803,000000,155.28,156.52,154.17,155.69,931349,0
+GPC.US,D,20230804,000000,156.35,157.5,155.411,155.5,660834,0
+GPC.US,D,20230807,000000,156.41,157.19,155.94,156.47,743398,0
+GPC.US,D,20230808,000000,155.28,155.96,152.93,155.37,1034108,0
+GPC.US,D,20230809,000000,155.56,156.975,155.05,156.51,1213064,0
+GPC.US,D,20230810,000000,155.63,158.02,155.33,156.17,952632,0
+GPC.US,D,20230811,000000,156.54,158.6,156.25,157.99,696512,0
+GPC.US,D,20230814,000000,157.3,157.89,155.875,157.14,1067322,0
+GPC.US,D,20230815,000000,156.89,156.99,154.64,154.78,862244,0
+GPC.US,D,20230816,000000,155.66,157.65,155.505,156.45,898128,0
+GPC.US,D,20230817,000000,156.61,157.58,154.27,154.31,565344,0
+GPC.US,D,20230818,000000,153.25,156.05,153.25,154.87,646170,0
+GPC.US,D,20230821,000000,154.68,155.203,152.85,153.88,776863,0
+GPC.US,D,20230822,000000,153.64,154.22,152.75,153.12,542069,0
+GPC.US,D,20230823,000000,152.98,154.54,152.98,154.36,630027,0
+GPC.US,D,20230824,000000,153.91,154.7051,152.45,152.54,544754,0
+GPC.US,D,20230825,000000,153.38,154.25,152.42,153.04,666193,0
+GPC.US,D,20230828,000000,152.94,154.52,152.61,153.46,549386,0
+GPC.US,D,20230829,000000,153.51,155.06,152.5685,155,780463,0
+GPC.US,D,20230830,000000,154.72,157.43,154.53,155.73,517125,0
+GPC.US,D,20230831,000000,155.83,156.14,153.67,153.73,996482,0
+GPC.US,D,20230901,000000,154.8,155.1,153.73,155.08,575324,0
+GPC.US,D,20230905,000000,154.51,154.51,151.875,152.34,892869,0
+GPC.US,D,20230906,000000,151.75,152.61,151,151.78,824541,0
+GPC.US,D,20230907,000000,150.6,151.18,149.43,151.01,1055835,0
+GPC.US,D,20230908,000000,150.82,151.26,149.59,149.99,694037,0
+GPC.US,D,20230911,000000,150.39,150.69,148.4,148.71,698071,0
+GPC.US,D,20230912,000000,148.61,148.63,146.6,147.28,892603,0
+GPC.US,D,20230913,000000,147.74,149.15,147.56,148.47,684768,0
+GPC.US,D,20230914,000000,149.18,150.28,148.735,150.2,566270,0
+GPC.US,D,20230915,000000,150.3,150.3,148.7235,148.83,932525,0
+GPC.US,D,20230918,000000,148.7,149.63,147.92,148.07,483460,0
+GPC.US,D,20230919,000000,147.48,148.92,146.45,148.54,797048,0
+GPC.US,D,20230920,000000,149.14,150.65,148.295,149.26,796287,0
+GPC.US,D,20230921,000000,148.57,148.63,145.61,145.64,780544,0
+GPC.US,D,20230922,000000,145.48,147.3,145.36,146.35,569793,0
+GPC.US,D,20230925,000000,146.1,147.925,146.1,146.99,732896,0
+GPC.US,D,20230926,000000,146.23,146.62,142.85,143,850278,0
+GPC.US,D,20230927,000000,143.75,144,141.67,142.31,1074589,0
+GPC.US,D,20230928,000000,142.44,143.44,141.58,143.26,1018906,0
+GPC.US,D,20230929,000000,144.76,145.6,143.875,144.38,994022,0
+GPC.US,D,20231002,000000,143.6,146.14,142.91,145.18,1329019,0
+GPC.US,D,20231003,000000,144.96,144.96,139.665,140.57,1419478,0
+GPC.US,D,20231004,000000,140.81,143.53,140.18,143.01,999180,0
+GPC.US,D,20231005,000000,143.14,143.85,142.1468,142.69,691713,0
+GPC.US,D,20231006,000000,142.33,145,141.725,144.06,810421,0
+GPC.US,D,20231009,000000,144.42,147.085,144.15,146.69,1231117,0
+GPC.US,D,20231010,000000,147.17,148.59,146.85,147.64,1080215,0
+GPC.US,D,20231011,000000,147.91,148.225,145.935,146.77,871434,0
+GPC.US,D,20231012,000000,146.67,148.35,145.57,147.28,1092699,0
+GPC.US,D,20231013,000000,147.79,148.4593,146.03,147.04,769254,0
+GPC.US,D,20231016,000000,148.59,150.38,148.385,149.69,986524,0
+GPC.US,D,20231017,000000,148.97,150.91,148.39,150.21,813825,0
+GPC.US,D,20231018,000000,149.6,150.32,148.36,148.73,910680,0
+GPC.US,D,20231019,000000,142.28,143.84,129.91,130.12,2671280,0
+GPC.US,D,20231020,000000,130.6,133.35,128.39,128.63,1873028,0
+GPC.US,D,20231023,000000,128.23,129.65,126.85,128.26,1770653,0
+GPC.US,D,20231024,000000,129.26,129.88,128.27,128.79,1429099,0
+GPC.US,D,20231025,000000,128.66,129.75,127.64,128.43,973957,0
+GPC.US,D,20231026,000000,128.67,129.64,127.45,128.93,1260758,0
+GPC.US,D,20231027,000000,128.97,129.485,126.54,127.12,889248,0
+GPC.US,D,20231030,000000,127.58,128.51,126.35,127.52,973119,0
+GPC.US,D,20231031,000000,127.68,129.47,127.44,128.86,2163369,0
+GPC.US,D,20231101,000000,128.83,129.2,127.645,128.78,1051243,0
+GPC.US,D,20231102,000000,129.58,130.835,127.92,130.69,1251009,0
+GPC.US,D,20231103,000000,132.63,134.57,132.483,134.02,842410,0
+GPC.US,D,20231106,000000,133.79,134.45,132.9522,133.68,940035,0
+GPC.US,D,20231107,000000,133.74,135.67,133.3,135.54,1016636,0
+GPC.US,D,20231108,000000,135.55,135.59,134.01,134.46,1025764,0
+GPC.US,D,20231109,000000,135.11,135.76,134.43,135.04,874768,0
+GPC.US,D,20231110,000000,135.39,136.54,134.54,136.16,735627,0
+GPC.US,D,20231113,000000,135.45,136.115,134.39,135.39,767495,0
+GPC.US,D,20231114,000000,137.45,138.77,137.45,138.26,952210,0
+GPC.US,D,20231115,000000,138.59,139.53,137.6,137.87,792052,0
+GPC.US,D,20231116,000000,137.07,138.3,136.59,137.47,1042072,0
+GPC.US,D,20231117,000000,138.55,138.94,136.78,137.41,1481413,0
+GPC.US,D,20231120,000000,137.27,137.928,136,137.35,709522,0
+GPC.US,D,20231121,000000,136.86,138.2,136.75,137.47,648867,0
+GPC.US,D,20231122,000000,138.2,138.24,136.83,137.77,879155,0
+GPC.US,D,20231124,000000,137.77,138.4076,137.4,137.4,407735,0
+GPC.US,D,20231127,000000,137,137,135.06,135.06,984731,0
+GPC.US,D,20231128,000000,135.4,135.62,134.15,134.36,934969,0
+GPC.US,D,20231129,000000,134.52,135.37,133.68,133.86,786558,0
+GPC.US,D,20231130,000000,133.68,134,131.78,132.78,1837217,0
+GPC.US,D,20231201,000000,133.48,135.25,132.545,134.7,1423334,0
+GPC.US,D,20231204,000000,134.21,137.63,134.21,137.32,2150829,0
+GPC.US,D,20231205,000000,136.77,136.77,133.8101,134.03,1325033,0
+GPC.US,D,20231206,000000,134.99,137.25,134.5,136.5,1058126,0
+GPC.US,D,20231207,000000,135.94,136.27,134.28,134.28,1018690,0
+GPC.US,D,20231208,000000,134.8,135.48,132.8,132.98,1188424,0
+GPC.US,D,20231211,000000,134.49,135.97,134.2,135.6,1055005,0
+GPC.US,D,20231212,000000,135.44,135.65,134.56,135.63,711722,0
+GPC.US,D,20231213,000000,136.17,137.92,135.06,137.61,1008380,0
+GPC.US,D,20231214,000000,139,141.57,138.49,139.87,1259101,0
+GPC.US,D,20231215,000000,138.96,140.04,137.3,138.39,2662208,0
+GPC.US,D,20231218,000000,138.65,139.83,137.86,139.61,853889,0
+GPC.US,D,20231219,000000,139.94,140.4841,138.4,138.95,906207,0
+GPC.US,D,20231220,000000,138.38,139.63,136.79,136.85,793214,0
+GPC.US,D,20231221,000000,138.26,138.765,137.06,138.47,759376,0
+GPC.US,D,20231222,000000,138.43,139.92,138.0279,138.98,452413,0
+GPC.US,D,20231226,000000,138.99,139.48,137.98,138.62,484386,0
+GPC.US,D,20231227,000000,138.76,139.58,138.09,138.77,519977,0
+GPC.US,D,20231228,000000,138.57,138.7,137.51,138.39,602965,0
+GPC.US,D,20231229,000000,138.11,138.858,137.64,138.5,705830,0
+GPC.US,D,20240102,000000,138.2,140.73,137.76,138.09,790597,0
+GPC.US,D,20240103,000000,137.6,138.82,135.85,136.15,1145498,0
+GPC.US,D,20240104,000000,135.2,136.97,135,136.16,984372,0
+GPC.US,D,20240105,000000,135.34,137.72,135.2,136.62,818526,0
+GPC.US,D,20240108,000000,136.9,138.47,136.005,138.46,866006,0
+GPC.US,D,20240109,000000,137.51,138.82,136.31,137.2,912921,0
+GPC.US,D,20240110,000000,137.54,138.4713,137.1227,137.67,787382,0
+GPC.US,D,20240111,000000,137.73,138.61,136.5,138.43,904518,0
+GPC.US,D,20240112,000000,139.33,140.29,138.3497,138.8,699520,0
+GPC.US,D,20240116,000000,138.47,139.83,138.24,139.8,987979,0
+GPC.US,D,20240117,000000,139.11,140.11,137.035,137.98,734221,0
+GPC.US,D,20240118,000000,137.78,139.865,137.34,139.45,760947,0
+GPC.US,D,20240119,000000,139.85,143.32,139.27,142.09,1268073,0
+GPC.US,D,20240122,000000,142.05,144.0685,141.94,143.57,977176,0
+GPC.US,D,20240123,000000,144.38,144.9299,142.22,143.02,910348,0
+GPC.US,D,20240124,000000,143.53,143.57,141.22,141.67,701416,0
+GPC.US,D,20240125,000000,142.52,143.005,141.61,142.52,640825,0
+GPC.US,D,20240126,000000,143.37,143.37,142.45,142.63,648578,0
+GPC.US,D,20240129,000000,142.9,143.68,141.71,142.74,710564,0
+GPC.US,D,20240130,000000,142.55,143.44,141.6,143.25,719795,0
+GPC.US,D,20240131,000000,143.88,144.22,139.7,140.23,1154526,0
+GPC.US,D,20240201,000000,140.34,142.69,139.37,142.67,804582,0
+GPC.US,D,20240202,000000,142.35,143.62,140.95,142.38,945797,0
+GPC.US,D,20240205,000000,141.08,142.055,139.39,140.14,880377,0
+GPC.US,D,20240206,000000,139.19,141.38,138.91,141.32,846121,0
+GPC.US,D,20240207,000000,141.74,142.93,141.24,142.78,963027,0
+GPC.US,D,20240208,000000,141.31,142.36,141.2,142.31,1255262,0
+GPC.US,D,20240209,000000,142.35,143.21,141.43,143.18,867127,0
+GPC.US,D,20240212,000000,143.54,145.88,143.435,145.14,1113429,0
+GPC.US,D,20240213,000000,143.01,143.6,141.77,142.41,1218437,0
+GPC.US,D,20240214,000000,143.04,144.155,142.32,144.04,1481662,0
+GPC.US,D,20240215,000000,135,143.9,135,143.71,2619876,0
+GPC.US,D,20240216,000000,143.09,144.5,142.64,142.93,1161509,0
+GPC.US,D,20240220,000000,142.11,145,141.22,144.28,1146869,0
+GPC.US,D,20240221,000000,144.63,145.975,143.3,144.46,1426932,0
+GPC.US,D,20240222,000000,144.67,146.69,144.09,146.12,1125151,0
+GPC.US,D,20240223,000000,146.28,148.1,146.1,147.88,1332346,0
+GPC.US,D,20240226,000000,148.83,149.57,148.245,148.42,1051662,0
+GPC.US,D,20240227,000000,149.58,150.84,148.85,150.57,820766,0
+GPC.US,D,20240228,000000,151.05,152.6376,150.92,151.75,1154695,0
+GPC.US,D,20240229,000000,151.4,151.74,148.615,149.26,2080740,0
+GPC.US,D,20240301,000000,148.84,149.49,147.79,149.21,1141023,0
+GPC.US,D,20240304,000000,149.3,150.59,149.21,149.97,820721,0
+GPC.US,D,20240305,000000,149.93,151.085,149.14,149.94,1079496,0
+GPC.US,D,20240306,000000,150.7,151.39,149.49,149.83,776001,0
+GPC.US,D,20240307,000000,150.84,152.62,150.474,150.82,1080811,0
+GPC.US,D,20240308,000000,150.64,151.36,150.06,150.96,1021346,0
+GPC.US,D,20240311,000000,151.15,152.58,150.86,152.45,1279965,0
+GPC.US,D,20240312,000000,152.9,154.4,152.18,154.01,870517,0
+GPC.US,D,20240313,000000,154.48,154.91,153.42,153.49,1200176,0
+GPC.US,D,20240314,000000,153.5,153.67,151.465,151.87,829240,0
+GPC.US,D,20240315,000000,151.06,154.79,151.06,153.66,1693630,0
+GPC.US,D,20240318,000000,154.01,154.94,153.25,153.47,988580,0
+GPC.US,D,20240319,000000,153.77,155.27,153.535,155.07,804440,0
+GPC.US,D,20240320,000000,155.54,155.815,154.19,155.31,895003,0
+GPC.US,D,20240321,000000,155.63,157.7,155.3395,157.38,624069,0
+GPC.US,D,20240322,000000,157.45,157.77,155.74,155.88,588695,0
+GPC.US,D,20240325,000000,155.88,156.04,153.46,153.61,844716,0
+GPC.US,D,20240326,000000,153.56,153.78,152.06,152.53,945952,0
+GPC.US,D,20240327,000000,153.21,155.26,152.95,155.19,754901,0
+GPC.US,D,20240328,000000,155.48,155.91,154.54,154.93,954290,0
+GPC.US,D,20240401,000000,154.84,155.62,153.42,154.28,733388,0
+GPC.US,D,20240402,000000,154.45,155.48,153.23,153.79,847222,0
+GPC.US,D,20240403,000000,153.42,154.355,152.81,153.12,703009,0
+GPC.US,D,20240404,000000,154.06,154.06,148.79,148.85,806577,0
+GPC.US,D,20240405,000000,149.23,150.58,148.97,149.99,613198,0
+GPC.US,D,20240408,000000,150.32,151.345,150.23,150.41,582331,0
+GPC.US,D,20240409,000000,150.56,151.425,148.96,150.49,610191,0
+GPC.US,D,20240410,000000,148.92,149.57,147.84,148.28,738451,0
+GPC.US,D,20240411,000000,148.57,149.12,145.61,146.11,884036,0
+GPC.US,D,20240412,000000,144.87,145.99,144.48,145.38,924762,0
+GPC.US,D,20240415,000000,147.53,147.81,144.3,144.75,1177596,0
+GPC.US,D,20240416,000000,144.67,145.88,144.3,144.55,1100381,0
+GPC.US,D,20240417,000000,145.31,145.85,143.71,144.07,1763211,0
+GPC.US,D,20240418,000000,155.88,164.45,155.88,160.23,3914741,0
+GPC.US,D,20240419,000000,161,162.93,160.26,162.34,3396402,0
+GPC.US,D,20240422,000000,162.81,163.54,160.95,163.09,1447214,0
+GPC.US,D,20240423,000000,162.61,163.86,160.92,163.38,1113160,0
+GPC.US,D,20240424,000000,163.07,163.73,161.22,161.8,1161661,0
+GPC.US,D,20240425,000000,161.11,161.6,158.95,161.07,1452078,0
+GPC.US,D,20240426,000000,160.62,162.14,159.82,159.93,1003681,0
+GPC.US,D,20240429,000000,160.49,162.06,160.49,161.37,1055693,0
+GPC.US,D,20240430,000000,160.34,160.37,156.915,157.21,1558983,0
+GPC.US,D,20240501,000000,156.87,159.15,156.28,156.77,838678,0
+GPC.US,D,20240502,000000,157.73,157.73,155.99,156.32,752562,0
+GPC.US,D,20240503,000000,157.08,158.29,157,157.41,670520,0
+GPC.US,D,20240506,000000,158.7,159.77,155.44,156.69,913789,0
+GPC.US,D,20240507,000000,157.22,157.75,154.85,154.92,1181664,0
+GPC.US,D,20240508,000000,154.04,155,153.52,154.35,928733,0
+GPC.US,D,20240509,000000,154.84,155.64,154.35,155.34,704339,0
+GPC.US,D,20240510,000000,155.98,155.98,154.08,155.27,753486,0
+GPC.US,D,20240513,000000,155.82,157.61,155.635,157.53,876963,0
+GPC.US,D,20240514,000000,158.65,158.65,154.93,155.58,678786,0
+GPC.US,D,20240515,000000,156,157.17,154.63,155.01,557504,0
+GPC.US,D,20240516,000000,154.74,155.215,153.575,154.1,602327,0
+GPC.US,D,20240517,000000,154.84,154.84,152.2,152.89,581812,0
+GPC.US,D,20240520,000000,152.84,153.44,151.76,151.93,561799,0
+GPC.US,D,20240521,000000,151.83,152.12,150.13,151.51,845189,0
+GPC.US,D,20240522,000000,151.16,151.97,149.01,149.59,895122,0
+GPC.US,D,20240523,000000,149.01,149.01,145.56,145.65,731119,0
+GPC.US,D,20240524,000000,146.28,146.6699,144.93,145.22,468616,0
+GPC.US,D,20240528,000000,144.96,145.75,141.62,141.77,709605,0
+GPC.US,D,20240529,000000,140.47,141.555,139.15,139.24,815241,0
+GPC.US,D,20240530,000000,139.68,141.1,139.32,140.68,651649,0
+GPC.US,D,20240531,000000,140.71,144.43,140.48,144.14,1500320,0
+GPC.US,D,20240603,000000,144.94,145.45,142.93,144.11,812384,0
+GPC.US,D,20240604,000000,143.52,144.78,143.52,144.77,860605,0
+GPC.US,D,20240605,000000,144.92,145.16,142.6,142.99,696655,0
+GPC.US,D,20240606,000000,142.99,144.64,142.865,144.61,818686,0
+GPC.US,D,20240607,000000,143.04,146.335,142.6,145.19,916585,0
+GPC.US,D,20240610,000000,144.64,144.845,141.51,142.47,813042,0
+GPC.US,D,20240611,000000,142.15,142.3,140.89,142.04,767531,0
+GPC.US,D,20240612,000000,143.28,143.6083,142.22,142.79,598910,0
+GPC.US,D,20240613,000000,142,142.39,139.52,140.91,1033576,0
+GPC.US,D,20240614,000000,138.74,138.8,134.8495,136.7,1159285,0
+GPC.US,D,20240617,000000,136.7,140.2,136.45,139.9,975735,0
+GPC.US,D,20240618,000000,139.93,141.48,139.31,139.34,777339,0
+GPC.US,D,20240620,000000,139.07,142.13,139.07,141.42,806757,0
+GPC.US,D,20240621,000000,141.37,141.9,140.57,141.43,1589464,0
+GPC.US,D,20240624,000000,141.69,142.96,141.48,142.05,640463,0
+GPC.US,D,20240625,000000,141.59,141.59,138.92,139.1,641555,0
+GPC.US,D,20240626,000000,138.16,138.552,137.17,138.07,603110,0
+GPC.US,D,20240627,000000,138.07,138.545,136.13,137.4,872286,0
+GPC.US,D,20240628,000000,136.89,138.68,136.58,138.32,1300635,0
+GPC.US,D,20240701,000000,138.32,138.73,133.81,133.85,1224564,0
+GPC.US,D,20240702,000000,133.65,136.34,133.38,135.98,1025486,0
+GPC.US,D,20240703,000000,134.93,135.63,132.35,133.38,645170,0
+GPC.US,D,20240705,000000,132.8,133.1,130.7,132.45,1439443,0
+GPC.US,D,20240708,000000,132.98,133.93,132.18,132.88,838810,0
+GPC.US,D,20240709,000000,132.63,132.88,130.82,131.04,924354,0
+GPC.US,D,20240710,000000,131.56,132.54,130.62,132.48,757837,0
+GPC.US,D,20240711,000000,133.07,136.58,133.07,136.51,1163524,0
+GPC.US,D,20240712,000000,137.8,139.04,136.44,138.29,1017683,0
+GPC.US,D,20240715,000000,137.61,142.15,137.37,141.23,1402665,0
+GPC.US,D,20240716,000000,141.99,143.2,140.66,141.72,1392911,0
+GPC.US,D,20240717,000000,141.49,144.16,141.26,144.06,927863,0
+GPC.US,D,20240718,000000,143,144.31,140.185,140.26,965856,0
+GPC.US,D,20240719,000000,140.62,140.95,137.43,138.26,3266040,0
+GPC.US,D,20240722,000000,138.83,139.265,137.13,138.37,1245408,0
+GPC.US,D,20240723,000000,136,139.27,134.39,137.21,2069323,0
+GPC.US,D,20240724,000000,137.04,137.08,134.71,135.74,1269863,0
+GPC.US,D,20240725,000000,135.53,140.67,135.48,137.97,1072489,0
+GPC.US,D,20240726,000000,138.5,143.57,138.305,141.97,988185,0
+GPC.US,D,20240729,000000,141.41,143.385,140.77,142.79,810073,0
+GPC.US,D,20240730,000000,143.69,147.38,143.67,147.09,939595,0
+GPC.US,D,20240731,000000,147.38,148.88,145.85,147.11,2488139,0
+GPC.US,D,20240801,000000,147.62,149.22,142.4,143.48,1113835,0
+GPC.US,D,20240802,000000,143.37,143.37,140.6,142.52,1062186,0
+GPC.US,D,20240805,000000,141.87,141.87,137.18,138.35,1062233,0
+GPC.US,D,20240806,000000,138.35,141.77,138.16,140.04,804827,0
+GPC.US,D,20240807,000000,140.79,141.92,137.06,137.23,809356,0
+GPC.US,D,20240808,000000,137.68,139.46,137.25,138.49,744180,0
+GPC.US,D,20240809,000000,138.36,138.4894,136.38,137.18,513604,0
+GPC.US,D,20240812,000000,137.28,137.49,135.31,135.63,856752,0
+GPC.US,D,20240813,000000,136.01,137.21,135.26,136.85,463521,0
+GPC.US,D,20240814,000000,137.06,137.55,136.64,137.19,451698,0
+GPC.US,D,20240815,000000,138.92,139.95,137.99,138.56,588557,0
+GPC.US,D,20240816,000000,138.85,139.46,138.28,138.86,624101,0
+GPC.US,D,20240819,000000,139.25,139.54,138.15,138.68,583927,0
+GPC.US,D,20240820,000000,138.52,139.585,138.22,139.53,582737,0
+GPC.US,D,20240821,000000,140.58,143.97,139.99,143.66,828395,0
+GPC.US,D,20240822,000000,142.98,143.27,140.82,141.36,497958,0
+GPC.US,D,20240823,000000,142.41,143.57,141.58,142.21,525126,0
+GPC.US,D,20240826,000000,143.25,144.49,141.83,143,798227,0
+GPC.US,D,20240827,000000,142.9,143.17,142.08,142.71,649325,0
+GPC.US,D,20240828,000000,142.85,143.54,141.89,142.51,755741,0
+GPC.US,D,20240829,000000,143.34,143.57,141.77,142.28,476817,0
+GPC.US,D,20240830,000000,142.77,143.42,141.545,143.26,821937,0
+GPC.US,D,20240903,000000,142.99,144.44,141.53,143.19,739511,0
+GPC.US,D,20240904,000000,143.34,144.17,139.35,141.2,742098,0
+GPC.US,D,20240905,000000,141.38,141.885,135.01,137.34,1620458,0
+GPC.US,D,20240906,000000,136.31,137.79,134.05,134.3,932280,0
+GPC.US,D,20240909,000000,134.91,136.84,133.24,136.61,824065,0
+GPC.US,D,20240910,000000,136.84,136.89,134.72,135.76,726627,0
+GPC.US,D,20240911,000000,135,135.29,132.3101,135.05,775857,0
+GPC.US,D,20240912,000000,135.06,136.24,133.21,136.21,669310,0
+GPC.US,D,20240913,000000,137.06,137.8533,136.13,137.35,874325,0
+GPC.US,D,20240916,000000,138.32,139.42,136.88,137.35,756188,0
+GPC.US,D,20240917,000000,137.97,139.25,137.17,137.33,529930,0
+GPC.US,D,20240918,000000,139.4,141.105,137.85,138.09,489708,0
+GPC.US,D,20240919,000000,139.61,140,138.2,139.14,528018,0
+GPC.US,D,20240920,000000,138.59,138.68,135.97,137.02,1358220,0
+GPC.US,D,20240923,000000,137.13,137.93,136.11,137.74,932233,0
+GPC.US,D,20240924,000000,137.4,139.9,137.06,139.66,846492,0
+GPC.US,D,20240925,000000,140.16,140.16,138.0401,138.52,888317,0
+GPC.US,D,20240926,000000,139.2,141.63,138.7819,141.5,686403,0
+GPC.US,D,20240927,000000,142.34,143.58,141.03,141.24,618195,0
+GPC.US,D,20240930,000000,141.24,141.34,138.91,139.68,680735,0
+GPC.US,D,20241001,000000,139.55,140.5077,138.01,139.65,764912,0
+GPC.US,D,20241002,000000,138.74,139.675,137.8815,138.77,666305,0
+GPC.US,D,20241003,000000,137.85,138.025,136.31,136.57,553422,0
+GPC.US,D,20241004,000000,137.46,138.31,136.28,136.7,649623,0
+GPC.US,D,20241007,000000,136.03,136.57,134.8,134.99,619793,0
+GPC.US,D,20241008,000000,134,134.3,132.76,133.67,716893,0
+GPC.US,D,20241009,000000,134.14,134.97,133.12,133.76,807673,0
+GPC.US,D,20241010,000000,133.76,134.57,133.01,133.44,613233,0
+GPC.US,D,20241011,000000,133.68,137.735,133.68,137.24,864529,0
+GPC.US,D,20241014,000000,136.91,139.6,136.6686,139.44,1025507,0
+GPC.US,D,20241015,000000,139.46,142.245,139.46,140.41,1153892,0
+GPC.US,D,20241016,000000,142.22,143.81,141.53,143.16,879677,0
+GPC.US,D,20241017,000000,143.12,143.97,142.18,143.63,750489,0
+GPC.US,D,20241018,000000,144.29,144.29,142.45,143.17,852075,0
+GPC.US,D,20241021,000000,143.67,144.21,142.47,143.12,990109,0
+GPC.US,D,20241022,000000,120.44,122.5399,112.74,113.11,6715564,0
+GPC.US,D,20241023,000000,114.01,116.5,113.15,116.24,2768429,0
+GPC.US,D,20241024,000000,114.42,115.86,112.925,113.11,2219367,0
+GPC.US,D,20241025,000000,113,114.9587,113,114.24,2138120,0
+GPC.US,D,20241028,000000,115.65,119.08,115.37,118.35,3932740,0
+GPC.US,D,20241029,000000,117.19,118.52,116.575,117.28,2502178,0
+GPC.US,D,20241030,000000,118.1,119.01,115.925,116.27,1532421,0
+GPC.US,D,20241031,000000,116,116.97,114.08,114.7,2763124,0
+GPC.US,D,20241101,000000,114.86,115.5199,113.29,113.61,1318782,0
+GPC.US,D,20241104,000000,114.01,116.795,113.975,116.05,1216440,0
+GPC.US,D,20241105,000000,116.03,116.69,115.255,116.6,1068269,0
+GPC.US,D,20241106,000000,120,123.55,119.085,123.28,2574383,0
+GPC.US,D,20241107,000000,123.19,124.79,122.38,123.04,1696267,0
+GPC.US,D,20241108,000000,122.78,123.33,122.16,122.41,1220592,0
+GPC.US,D,20241111,000000,122.96,124.58,122.0171,122.36,957990,0
+GPC.US,D,20241112,000000,122.495,123.16,121.4,122.7,1535273,0
+GPC.US,D,20241113,000000,122.795,124.475,122.095,123.68,1438688,0
+GPC.US,D,20241114,000000,124.99,126.35,123.81,123.85,1430046,0
+GPC.US,D,20241115,000000,124.6795,124.95,122.38,122.62,1077356,0
+GPC.US,D,20241118,000000,123,125,122.85,124.19,905822,0
+GPC.US,D,20241119,000000,122.91,124,121.19,121.26,1053892,0
+GPC.US,D,20241120,000000,121.5,121.67,119.75,120.76,1043354,0
+GPC.US,D,20241121,000000,121.5,122.767,120.29,122.69,973485,0
+GPC.US,D,20241122,000000,123,125.06,123,124.8,953331,0
+GPC.US,D,20241125,000000,126.345,130.6,126.345,129.47,1648818,0
+GPC.US,D,20241126,000000,129.025,129.025,127.34,127.9,917520,0
+GPC.US,D,20241127,000000,127.73,128.73,126.59,126.87,908029,0
+GPC.US,D,20241129,000000,126.33,127.68,126.33,126.73,554476,0
+GPC.US,D,20241202,000000,127.51,128.54,126.55,127.53,3119753,0
+GPC.US,D,20241203,000000,127.44,127.92,126.105,127.37,923973,0
+GPC.US,D,20241204,000000,126.55,127.52,125.78,125.89,796618,0
+GPC.US,D,20241205,000000,126.155,126.155,123.86,124.62,1144255,0
+GPC.US,D,20241206,000000,124.465,125.625,122.6702,123.42,931746,0
+GPC.US,D,20241209,000000,124.2,127.58,124.1027,125.92,1291155,0
+GPC.US,D,20241210,000000,125.465,126.54,123.23,125.4,928364,0
+GPC.US,D,20241211,000000,125,125.48,122.82,122.99,1473954,0
+GPC.US,D,20241212,000000,122.935,122.935,120.0201,121.78,937663,0
+GPC.US,D,20241213,000000,122.5,122.5,120.28,121.22,936494,0
+GPC.US,D,20241216,000000,121,121.38,118.51,118.58,1376888,0
+GPC.US,D,20241217,000000,118,119.65,117.435,118.49,1280263,0
+GPC.US,D,20241218,000000,118.38,119.7,115.53,115.59,1281108,0
+GPC.US,D,20241219,000000,115.855,117.2,114.54,114.62,1589268,0
+GPC.US,D,20241220,000000,114.805,116.67,113.48,115.73,2689411,0
+GPC.US,D,20241223,000000,114.715,117.5,114.37,116.18,1134086,0
+GPC.US,D,20241224,000000,116.09,117.29,115.565,117.29,346621,0
+GPC.US,D,20241226,000000,116.37,117.66,116.225,116.55,884935,0
+GPC.US,D,20241227,000000,115.95,117.6499,115.6075,116.96,846166,0
+GPC.US,D,20241230,000000,116.41,117.005,115.34,115.82,1295263,0
+GPC.US,D,20241231,000000,116.29,117.46,116.08,116.76,880039,0
+GPC.US,D,20250102,000000,117.25,118.84,115.8716,116.06,1041385,0
+GPC.US,D,20250103,000000,116.35,117.2223,114.8503,116.86,1218074,0
+GPC.US,D,20250106,000000,116.9,119.2,116.87,117.37,1076893,0
+GPC.US,D,20250107,000000,118.495,119.24,116.33,116.61,848221,0
+GPC.US,D,20250108,000000,116.23,116.73,114.89,116.53,941106,0
+GPC.US,D,20250110,000000,115.35,116.715,114.8,115.91,1245009,0
+GPC.US,D,20250113,000000,115.545,117.43,115.1715,116.51,1301485,0
+GPC.US,D,20250114,000000,116.645,117.795,116.14,117.02,1208440,0
+GPC.US,D,20250115,000000,118.37,119.16,116.98,117.38,1225041,0
+GPC.US,D,20250116,000000,118.88,119.98,117.6,119.42,1625919,0
+GPC.US,D,20250117,000000,118.35,119.0737,116.59,118.52,2448066,0
+GPC.US,D,20250121,000000,119.02,120.4,118.06,120.07,1451185,0
+GPC.US,D,20250122,000000,120.085,120.22,115.545,117.66,4289828,0
+GPC.US,D,20250123,000000,118.1,118.88,117.08,118.32,1223612,0
+GPC.US,D,20250124,000000,117.47,118.595,116.64,117.23,1311809,0
+GPC.US,D,20250127,000000,118.2,120.28,117.96,120.14,1705155,0
+GPC.US,D,20250128,000000,119,119.58,117.23,117.31,1438328,0
+GPC.US,D,20250129,000000,117,117.61,115.83,116.34,1755925,0
+GPC.US,D,20250130,000000,116.795,118.52,116.56,118.16,1573797,0
+GPC.US,D,20250131,000000,117.41,118.23,115.78,116.25,2336551,0
+GPC.US,D,20250203,000000,114.985,116.375,113.29,115.92,1258513,0
+GPC.US,D,20250204,000000,115.795,118.24,115.34,117.52,1308253,0
+GPC.US,D,20250205,000000,117.85,118.8,117.56,118.34,1519566,0
+GPC.US,D,20250206,000000,119.12,120.2,117.16,118.04,1973128,0
+GPC.US,D,20250207,000000,118.04,119.6731,117.15,117.74,1440932,0
+GPC.US,D,20250210,000000,118.44,119.07,117.57,118.44,1462269,0
+GPC.US,D,20250211,000000,117.965,122.01,117.36,121.7,2012058,0
+GPC.US,D,20250212,000000,120.125,122.3,120.1,122.26,1229324,0
+GPC.US,D,20250213,000000,123.1,124.8,122.46,124.68,1572232,0
+GPC.US,D,20250214,000000,124.965,126.685,124.13,124.9,1974003,0
+GPC.US,D,20250218,000000,123.94,124.38,118.61,121.65,3047335,0
+GPC.US,D,20250219,000000,120.98,122.56,119.5,122.07,1754687,0
+GPC.US,D,20250220,000000,122.01,123.825,121.71,123.27,1709125,0
+GPC.US,D,20250221,000000,123.445,123.51,121.61,121.63,1466231,0
+GPC.US,D,20250224,000000,121.8,122.53,120.5049,122.18,1150332,0
+GPC.US,D,20250225,000000,122.53,124.27,122.4157,123.13,1229436,0
+GPC.US,D,20250226,000000,123.295,123.61,121.13,122.1,2195293,0
+GPC.US,D,20250227,000000,121.585,123.3,121.51,122.69,1182620,0
+GPC.US,D,20250228,000000,123.7,125.04,123.63,124.88,1814394,0
+GPC.US,D,20250303,000000,125.75,126.76,123.61,124,1813520,0
+GPC.US,D,20250304,000000,123.705,124.69,122.46,122.87,1409844,0
+GPC.US,D,20250305,000000,122.79,124.6,122.42,123.62,1528449,0
+GPC.US,D,20250306,000000,121.26,126.355,120.57,125.93,1289907,0
+GPC.US,D,20250307,000000,123.88,127.815,123.88,127.17,1428411,0
+GPC.US,D,20250310,000000,126.795,131.98,126.1665,129.02,1761999,0
+GPC.US,D,20250311,000000,127.87,128.08,123.57,123.58,2433568,0
+GPC.US,D,20250312,000000,122,122.5121,120.35,121.33,1458302,0
+GPC.US,D,20250313,000000,120.8801,122.61,119.12,119.43,1430692,0
+GPC.US,D,20250314,000000,119.905,122.44,119.44,122,944308,0
+GPC.US,D,20250317,000000,121.93,123.87,121.87,123.48,1471220,0
+GPC.US,D,20250318,000000,123.6,124.18,122.615,123.97,1280214,0
+GPC.US,D,20250319,000000,124.13,125.01,123.425,124.59,1333776,0
+GPC.US,D,20250320,000000,123.48,124.86,120.51,120.74,1687080,0
+GPC.US,D,20250321,000000,119.98,120.54,117.7,118.78,3064763,0
+GPC.US,D,20250324,000000,119.305,121.0676,119.2,120.67,830986,0
+GPC.US,D,20250325,000000,120.6295,120.96,117.55,117.89,1830740,0
+GPC.US,D,20250326,000000,118.125,119.43,117.99,118.46,2176758,0
+GPC.US,D,20250327,000000,118.38,121.64,117.66,120.55,2353748,0
+GPC.US,D,20250328,000000,119.8394,120.71,117.98,118.47,1016012,0
+GPC.US,D,20250331,000000,118.075,119.86,117.75,119.14,1109945,0
+GPC.US,D,20250401,000000,115.85,118.75,115.85,118.45,1540061,0
+GPC.US,D,20250402,000000,118.495,120.53,117.35,120.07,1078798,0
+GPC.US,D,20250403,000000,118.495,120.03,117.25,118.68,1545279,0
+GPC.US,D,20250404,000000,119.1,119.92,116.38,116.81,1751477,0
+GPC.US,D,20250407,000000,114.09,114.8,108.86,110.34,2877703,0
+GPC.US,D,20250408,000000,113.11,114.19,104.62,105.54,2526691,0
+GPC.US,D,20250409,000000,104.57,114.78,104.01,113.98,2578632,0
+GPC.US,D,20250410,000000,112.78,113.91,108.9901,113.29,1979521,0
+GPC.US,D,20250411,000000,113.94,115.35,111.44,115.25,1263932,0
+GPC.US,D,20250414,000000,116.5,116.92,115.23,116.23,1177911,0
+GPC.US,D,20250415,000000,116.54,117.225,114.28,114.31,1076459,0
+GPC.US,D,20250416,000000,114.255,114.69,111.545,112.17,1005911,0
+GPC.US,D,20250417,000000,112.41,114.44,112.41,114.1,1632739,0
+GPC.US,D,20250421,000000,113.265,113.7,110.65,111.82,2080093,0
+GPC.US,D,20250422,000000,116.065,118.555,112.47,114.95,2671847,0
+GPC.US,D,20250423,000000,115.19,118.83,115.05,116.14,1846126,0
+GPC.US,D,20250424,000000,116.03,117.19,113.81,117.09,1141388,0
+GPC.US,D,20250425,000000,116.745,117.18,115.42,116.64,1171410,0
+GPC.US,D,20250428,000000,117.065,118.61,115.99,117.52,1717869,0
+GPC.US,D,20250429,000000,116.765,118.52,116.28,118.26,1142664,0
+GPC.US,D,20250430,000000,117.62,118.09,115.47,117.55,1265479,0
+GPC.US,D,20250501,000000,117.095,118.26,116.15,117,844108,0
+GPC.US,D,20250502,000000,118.49,120.52,118.14,120.29,1135803,0
+GPC.US,D,20250505,000000,119.8,120.18,118.07,118.7,968726,0
+GPC.US,D,20250506,000000,117.735,118.49,116.99,117.02,978281,0
+GPC.US,D,20250507,000000,117.125,117.765,115.68,115.96,1087524,0
+GPC.US,D,20250508,000000,116.56,118.69,116.37,117.58,1002934,0
+GPC.US,D,20250509,000000,117.795,118.304,116.76,117.42,769737,0
+GPC.US,D,20250512,000000,119.83,122.625,119.83,121.99,1219407,0
+GPC.US,D,20250513,000000,122.24,122.65,121.15,121.2,1017527,0
+GPC.US,D,20250514,000000,121.055,124.78,119.505,124.24,3003523,0
+GPC.US,D,20250515,000000,124.175,127.6,124.125,127.48,1693684,0
+GPC.US,D,20250516,000000,127.6,129.6,127.465,128.67,2063023,0
+GPC.US,D,20250519,000000,127.8325,129.37,127,129.09,1132118,0
+GPC.US,D,20250520,000000,129.025,129.26,127.905,128.02,1062025,0
+GPC.US,D,20250521,000000,125.34,127.52,124.98,125.09,1294990,0
+GPC.US,D,20250522,000000,124.925,127.54,124.77,126.89,924436,0
+GPC.US,D,20250523,000000,125.465,126.71,124.57,126.21,978633,0
+GPC.US,D,20250527,000000,127.34,127.7,125.94,127.27,1146077,0
+GPC.US,D,20250528,000000,127.62,128.385,125.81,125.94,834853,0
+GPC.US,D,20250529,000000,126.06,126.71,124.76,126.37,1154036,0
+GPC.US,D,20250530,000000,126.16,127.32,124.78,126.52,2359443,0
+GPC.US,D,20250602,000000,126.09,128.31,124.79,128.27,1131740,0
+GPC.US,D,20250603,000000,128.215,128.96,127.02,127.75,998121,0
+GPC.US,D,20250604,000000,127.765,127.99,126.21,126.28,691311,0
+GPC.US,D,20250605,000000,126.565,126.6499,125.2201,126.16,734957,0
+GPC.US,D,20250606,000000,126.14,126.29,125.01,125.27,664087,0
+GPC.US,D,20250609,000000,125.34,125.89,122.955,125.25,791747,0
+GPC.US,D,20250610,000000,125.65,127.22,124.765,126.54,1063260,0
+GPC.US,D,20250611,000000,126.225,126.225,123.095,123.3,980055,0
+GPC.US,D,20250612,000000,122.65,122.65,120.6601,122.13,1501446,0
+GPC.US,D,20250613,000000,121.17,121.88,119.175,119.68,1231227,0
+GPC.US,D,20250616,000000,120.685,120.71,119.855,120.5,1351825,0
+GPC.US,D,20250617,000000,119.935,120.595,119.1,119.33,1210248,0
+GPC.US,D,20250618,000000,119.435,120.015,118.67,118.87,987450,0
+GPC.US,D,20250620,000000,119.29,119.81,118.51,119.77,1665847,0
+GPC.US,D,20250623,000000,119.98,121.42,119.095,121.29,1123135,0
+GPC.US,D,20250624,000000,121.535,121.905,120.705,121.2,740525,0
+GPC.US,D,20250625,000000,121.125,121.22,118.76,119.15,681151,0
+GPC.US,D,20250626,000000,119.385,120.02,117.305,119.06,922301,0
+GPC.US,D,20250627,000000,119.255,120.625,119.255,120.48,1000769,0
+GPC.US,D,20250630,000000,119.89,121.52,119.56,121.31,1174040,0
+GPC.US,D,20250701,000000,121.105,126.47,120.6301,125.34,1688018,0
+GPC.US,D,20250702,000000,126.15,127.65,124.45,127.47,1040196,0
+GPC.US,D,20250703,000000,127.375,127.955,126.5,127.41,495193,0
+GPC.US,D,20250707,000000,127.03,127.715,124.705,125.53,895651,0
+GPC.US,D,20250708,000000,125.45,126.86,124.4,126.68,998788,0
+GPC.US,D,20250709,000000,126.02,126.61,124.5701,125.25,1101574,0
+GPC.US,D,20250710,000000,124.935,127.165,124.3823,126.02,1428065,0
+GPC.US,D,20250711,000000,124.51,125.06,123.22,124.54,896089,0
+GPC.US,D,20250714,000000,124.52,125.2385,123.16,124.41,1106850,0
+GPC.US,D,20250715,000000,124.585,124.7954,122.19,122.23,731839,0
+GPC.US,D,20250716,000000,122.225,122.6,120.38,122.55,784575,0
+GPC.US,D,20250717,000000,122.06,123.85,122.06,123.53,945240,0
+GPC.US,D,20250718,000000,123.765,124.5,121.74,122.91,1460565,0
+GPC.US,D,20250721,000000,123.11,125.18,122.695,123.89,1570305,0
+GPC.US,D,20250722,000000,122.895,133.48,122.35,133.31,3074079,0
+GPC.US,D,20250723,000000,133.435,135.195,132.64,134.68,1596885,0
+GPC.US,D,20250724,000000,134.05,134.55,132.92,133.21,1304296,0
+GPC.US,D,20250725,000000,133.15,133.79,131.93,133.7,823068,0
+GPC.US,D,20250728,000000,133.425,133.75,131.776,133.07,1192803,0
+GPC.US,D,20250729,000000,132.955,133.587,132.07,133.46,1353657,0
+GPC.US,D,20250730,000000,133.46,133.77,131.04,132.03,1975103,0
+GPC.US,D,20250731,000000,130.7,131.99,128.3301,128.88,2190674,0
+GPC.US,D,20250801,000000,130.05,130.05,126,128.3,1655855,0
+GPC.US,D,20250804,000000,128.21,131.56,127.88,131.26,1241856,0
+GPC.US,D,20250805,000000,131.75,133.02,131.046,132.57,1277653,0
+GPC.US,D,20250806,000000,132.98,133.84,132.29,133.45,958012,0
+GPC.US,D,20250807,000000,133.76,134.655,131.74,133.97,747224,0
+GPC.US,D,20250808,000000,133.69,134.03,132.91,133.09,627259,0
+GPC.US,D,20250811,000000,133.14,134.03,131.87,133.4,779314,0
+GPC.US,D,20250812,000000,133.705,134.85,133.325,134.76,847052,0
+GPC.US,D,20250813,000000,134.65,138.53,134.65,138.05,1321923,0
+GPC.US,D,20250814,000000,135.99,137.87,135.73,137.77,968655,0
+GPC.US,D,20250815,000000,138.335,138.9,137.22,137.8,1285449,0
+GPC.US,D,20250818,000000,137.8,138.1,136.92,137.14,1250558,0
+GPC.US,D,20250819,000000,137.545,139.8,137.545,138.75,681022,0
+GPC.US,D,20250820,000000,139.145,139.62,136.8,136.99,635800,0
+GPC.US,D,20250821,000000,136.195,136.81,135.14,136.33,643014,0
+GPC.US,D,20250822,000000,137,140.81,136.98,139.5,943386,0
+GPC.US,D,20250825,000000,138.595,139.61,138.27,139.25,791823,0
+GPC.US,D,20250826,000000,139.33,140.66,138.66,138.75,859909,0
+GPC.US,D,20250827,000000,139,140.02,138.3002,139.85,1924305,0
+GPC.US,D,20250828,000000,139.72,140,138.41,139.31,755745,0
+GPC.US,D,20250829,000000,139.485,140.49,138.67,139.33,675888,0
+GPC.US,D,20250902,000000,138.52,139.18,136.03,136.03,1022327,0
+GPC.US,D,20250903,000000,136.23,136.86,135.23,136.27,711235,0
+GPC.US,D,20250904,000000,142.75,143.48,137.24,141.25,3464936,0
+GPC.US,D,20250905,000000,140.575,142.16,138.055,139.5,2049951,0
+GPC.US,D,20250908,000000,139.41,140.08,137.74,139.85,1480929,0
+GPC.US,D,20250909,000000,139.435,139.735,137.5718,138.95,1019365,0
+GPC.US,D,20250910,000000,138.705,139.73,138.01,139.49,1825144,0
+GPC.US,D,20250911,000000,139.37,143.105,138.74,142.77,1125909,0
+GPC.US,D,20250912,000000,141.985,142.5,140.605,141.28,856805,0
+GPC.US,D,20250915,000000,140.83,141.04,138.98,139.04,1454538,0
+GPC.US,D,20250916,000000,139.715,140.735,138.91,139.63,1884925,0
+GPC.US,D,20250917,000000,139.68,142.11,139.05,139.23,1693571,0
+GPC.US,D,20250918,000000,138.235,139.6,137.57,137.91,952411,0
+GPC.US,D,20250919,000000,138.75,138.75,136.67,137.33,1444820,0
+GPC.US,D,20250922,000000,141,141.46,137.43,137.96,1437099,0
+GPC.US,D,20250923,000000,137.73,139.76,137.73,138.66,1572405,0
+GPC.US,D,20250924,000000,138.05,139.68,137.78,138.61,911491,0
+GPC.US,D,20250925,000000,138.01,138.66,135.97,136.26,941617,0
+GPC.US,D,20250926,000000,136.385,138.3164,135.9707,137.69,728680,0
+GPC.US,D,20250929,000000,137.82,139.375,137.12,139.22,1220384,0
+GPC.US,D,20250930,000000,139,139.82,137.895,138.6,1033114,0
+GPC.US,D,20251001,000000,138.63,139.5,137.61,138.17,801417,0
+GPC.US,D,20251002,000000,138.165,140.755,137.98,140.39,1164160,0
+GPC.US,D,20251003,000000,140.39,140.6075,139.345,139.73,717685,0
+GPC.US,D,20251006,000000,139.52,139.52,138.08,138.45,935812,0
+GPC.US,D,20251007,000000,138.465,138.49,135.69,136.01,820744,0
+GPC.US,D,20251008,000000,135.348,135.9,133.57,133.68,928561,0
+GPC.US,D,20251009,000000,133.05,133.05,130.32,131.52,1028729,0
+GPC.US,D,20251010,000000,130.93,132.4175,129.995,130.34,1017533,0
+GPC.US,D,20251013,000000,131.315,131.86,130.23,131.7,957765,0
+GPC.US,D,20251014,000000,130.863,133.99,130.863,133.66,736277,0
+GPC.US,D,20251015,000000,132.823,135.32,132.823,133.55,652551,0
+GPC.US,D,20251016,000000,134.1612,134.1612,132.43,133.77,818228,0
+GPC.US,D,20251017,000000,134.13,134.56,132.925,133.1,1314718,0
+GPC.US,D,20251020,000000,133.4,133.52,131.31,131.81,1668643,0
+GPC.US,D,20251021,000000,133,136.87,130.6154,134.51,2768774,0
+GPC.US,D,20251022,000000,134.05,134.73,132.68,132.86,1347282,0
+GPC.US,D,20251023,000000,132.86,133.68,129.935,133.26,1614963,0
+GPC.US,D,20251024,000000,133.99,133.99,130.85,130.93,1293541,0
+GPC.US,D,20251027,000000,131.13,131.43,129.79,131.42,1181819,0
+GPC.US,D,20251028,000000,130.42,132.97,130.42,131.66,921710,0
+GPC.US,D,20251029,000000,131.005,131.8,128.63,129.15,1012988,0
+GPC.US,D,20251030,000000,128.51,131.57,128.245,128.4,713531,0
+GPC.US,D,20251031,000000,127.11,128.38,126.5,127.31,1050812,0
+GPC.US,D,20251103,000000,126.965,126.965,123.025,123.61,1616081,0
+GPC.US,D,20251104,000000,123.01,123.48,121.6,122.69,1392857,0
+GPC.US,D,20251105,000000,122.615,125.29,122.46,124.59,1612646,0
+GPC.US,D,20251106,000000,124.01,125.29,123.47,125.03,1130289,0
+GPC.US,D,20251107,000000,125.09,127.2,124.925,126.66,935521,0
+GPC.US,D,20251110,000000,126.55,127.26,124.895,125.16,1288857,0
+GPC.US,D,20251111,000000,126.065,127.5,125.005,127.29,788336,0
+GPC.US,D,20251112,000000,127.33,128.9,126.96,127.1,1294039,0
+GPC.US,D,20251113,000000,128.17,130.23,127.26,127.73,1094333,0
+GPC.US,D,20251114,000000,127.73,128.6,126.86,127.26,1043443,0
+GPC.US,D,20251117,000000,127.08,127.94,125.97,126.58,1119456,0
+GPC.US,D,20251118,000000,125.366,127.12,125.04,126.21,1222111,0
+GPC.US,D,20251119,000000,126.17,126.4277,124.32,125.4,1087626,0
+GPC.US,D,20251120,000000,125.495,127.24,124.72,125.03,909000,0
+GPC.US,D,20251121,000000,125.7,130.21,125.61,128.56,1156662,0
+GPC.US,D,20251124,000000,128.55,128.66,126.43,126.51,1168027,0
+GPC.US,D,20251125,000000,127.55,129.375,126.94,128.87,2084159,0
+GPC.US,D,20251126,000000,128.4,130.25,128.4,129.86,1103583,0
+GPC.US,D,20251128,000000,130.15,131.05,129.73,130.4,315364,0
+GPC.US,D,20251201,000000,129.9,131.73,129.22,129.95,901090,0
+GPC.US,D,20251202,000000,129.57,129.97,128.03,128.95,847849,0
+GPC.US,D,20251203,000000,129.91,130.9899,129.47,129.47,1092169,0
+GPC.US,D,20251204,000000,130.26,130.63,128.99,130.33,771318,0
+GPC.US,D,20251205,000000,129.33,130.44,128.4001,130.24,861561,0
+GPC.US,D,20251208,000000,130.235,130.235,128.0575,128.37,1614184,0
+GPC.US,D,20251209,000000,127.665,127.79,124.645,126.53,2058160,0
+GPC.US,D,20251210,000000,127.07,131.925,126.87,131.24,1508869,0
+GPC.US,D,20251211,000000,131.975,134.13,131.975,133.96,1104476,0
+GPC.US,D,20251212,000000,134.33,135,131.41,131.55,867910,0
+GPC.US,D,20251215,000000,132.01,132.62,131.11,131.91,2209801,0
+GPC.US,D,20251216,000000,132.055,132.29,129.34,129.46,883035,0
+GPC.US,D,20251217,000000,128.705,130.27,127.69,128.06,1224630,0
+GPC.US,D,20251218,000000,128.43,128.66,125.23,125.93,1035728,0
+GPC.US,D,20251219,000000,125.66,126.42,125.24,125.46,1870102,0
+GPC.US,D,20251222,000000,125,125.9629,124.3,125.19,989938,0
+GPC.US,D,20251223,000000,125.98,126.0799,123.61,123.86,650295,0
+GPC.US,D,20251224,000000,124.11,125.96,123.41,125.49,487354,0
+GPC.US,D,20251226,000000,125.4,126.15,124.96,125.9,580023,0
+GPC.US,D,20251229,000000,126.48,126.48,124.06,124.42,630047,0
+GPC.US,D,20251230,000000,124.4,124.7082,123.62,124.03,724480,0
+GPC.US,D,20251231,000000,123.71,124.39,122.94,122.96,665896,0
+GPC.US,D,20260102,000000,122.96,124.8155,122.31,124,893937,0
+GPC.US,D,20260105,000000,122.9,123.76,122.56,123.38,1135854,0
+GPC.US,D,20260106,000000,122.65,124.89,122,124.5,1025265,0
+GPC.US,D,20260107,000000,124.665,125.35,122.1712,122.56,739028,0
+GPC.US,D,20260108,000000,121.8,127.32,121.404,126.73,1236778,0
+GPC.US,D,20260109,000000,127.475,128.5,125.95,128.34,1518584,0
+GPC.US,D,20260112,000000,127.93,129.66,127.34,129.21,1264093,0
+GPC.US,D,20260113,000000,129.21,132,128.95,131.97,869366,0
+GPC.US,D,20260114,000000,132.2251,134.165,131.915,133.8,889113,0
+GPC.US,D,20260115,000000,133.79,136.4,132.96,136.16,1775828,0
+GPC.US,D,20260116,000000,135.725,137.12,134.99,136.94,961758,0
+GPC.US,D,20260120,000000,135.435,135.435,130.9618,131.97,1096880,0
+GPC.US,D,20260121,000000,132.34,136.3,132.0901,136.24,867129,0
+GPC.US,D,20260122,000000,136.625,138,136.03,136.84,801964,0
+GPC.US,D,20260123,000000,136.74,138.1,136.605,137.63,824022,0
+GPC.US,D,20260126,000000,138.5,140.1,137.195,139.18,929699,0
+GPC.US,D,20260127,000000,139.125,139.73,137.21,139.38,1376378,0
+GPC.US,D,20260128,000000,139.09,140.88,138.185,140.02,1278409,0
+GPC.US,D,20260129,000000,140.52,141.56,137.72,138.88,986299,0
+GPC.US,D,20260130,000000,138.25,138.99,136.2601,138.99,2047353,0
+GPC.US,D,20260202,000000,139.115,141.28,137.44,141.26,865554,0
+GPC.US,D,20260203,000000,140.875,145.2,140.34,142.84,1279548,0
+GPC.US,D,20260204,000000,143.775,148.3,143.775,147.95,1340994,0
+GPC.US,D,20260205,000000,147.275,147.5,144.825,146.21,1435065,0
+GPC.US,D,20260206,000000,146.005,148.58,145.53,148.51,883495,0
+GPC.US,D,20260209,000000,148,149.275,145.73,146.02,1203156,0
+GPC.US,D,20260210,000000,147.0225,148.1185,146.29,146.68,838024,0
+GPC.US,D,20260211,000000,147.365,149.8,147.365,149.26,1005373,0
+GPC.US,D,20260212,000000,149.98,151.57,146.5,147.61,1884553,0
+GPC.US,D,20260213,000000,147.3,149.29,146.34,147.16,1203449,0
+GPC.US,D,20260217,000000,137.38,137.38,125.54,125.74,4107562,0
+GPC.US,D,20260218,000000,123.14,124.315,119.36,120.91,2668005,0
diff --git a/daily/us/nyse stocks/1/grbk.us.txt b/daily/us/nyse stocks/1/grbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fa54e8c6711fef212222519863719e3e1b3d823
--- /dev/null
+++ b/daily/us/nyse stocks/1/grbk.us.txt	
@@ -0,0 +1,4700 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRBK.US,D,20070612,000000,210,210,210,210,0,0
+GRBK.US,D,20070614,000000,210,230,201,210.2,210872,0
+GRBK.US,D,20070615,000000,212.8,212.8,203.8,208.2,9674,0
+GRBK.US,D,20070618,000000,210,210,207,207.8,4753,0
+GRBK.US,D,20070619,000000,220,220,207,208,3951,0
+GRBK.US,D,20070620,000000,206.4,213,203.6,204,13745,0
+GRBK.US,D,20070621,000000,204,207,203.2,204,10621,0
+GRBK.US,D,20070622,000000,206.6,210,204.2,206,10740,0
+GRBK.US,D,20070625,000000,207.4,213,206,206.8,7831,0
+GRBK.US,D,20070626,000000,208.8,210.4,205,208,3071,0
+GRBK.US,D,20070627,000000,208,208.8,206,208.4,2484,0
+GRBK.US,D,20070628,000000,210,210,208.6,208.6,3685,0
+GRBK.US,D,20070629,000000,213,213,210.2,213,4801,0
+GRBK.US,D,20070702,000000,213,217.2,212,215.2,16871,0
+GRBK.US,D,20070703,000000,218.4,239.4,215.8,226.6,2665,0
+GRBK.US,D,20070705,000000,227,227,222,223.4,5494,0
+GRBK.US,D,20070706,000000,225,225,218,218.8,4179,0
+GRBK.US,D,20070709,000000,222,223,212,220,6212,0
+GRBK.US,D,20070710,000000,220,222,214.2,217.8,10474,0
+GRBK.US,D,20070711,000000,218,218.2,215,216.2,3375,0
+GRBK.US,D,20070712,000000,213,218,208,211.8,5813,0
+GRBK.US,D,20070713,000000,207.6,211,207.6,208.8,2696,0
+GRBK.US,D,20070716,000000,207.2,207.6,201.2,205,4955,0
+GRBK.US,D,20070717,000000,204,205,186,196,22132,0
+GRBK.US,D,20070718,000000,197.6,197.6,180,182.2,15449,0
+GRBK.US,D,20070719,000000,180,181.8,172.8,178.2,15910,0
+GRBK.US,D,20070720,000000,179.6,187.2,175,184,2898,0
+GRBK.US,D,20070723,000000,185.6,190,184.8,188,2825,0
+GRBK.US,D,20070724,000000,190,190,180,181.8,5115,0
+GRBK.US,D,20070725,000000,186.8,188.6,182,182.4,5402,0
+GRBK.US,D,20070726,000000,184.8,184.8,177,178,5256,0
+GRBK.US,D,20070727,000000,180,183.8,172.6,175.2,7777,0
+GRBK.US,D,20070730,000000,175,179.6,175,179.6,5620,0
+GRBK.US,D,20070731,000000,179.6,181.4,178,178.8,3934,0
+GRBK.US,D,20070801,000000,174.4,177.2,160,168,5624,0
+GRBK.US,D,20070802,000000,170,172,155.6,159.2,7430,0
+GRBK.US,D,20070803,000000,157,158.6,141,147.4,9096,0
+GRBK.US,D,20070806,000000,151,151.4,140.6,146,7576,0
+GRBK.US,D,20070807,000000,144.2,157.8,141,152.8,5658,0
+GRBK.US,D,20070808,000000,155.6,178.2,148.4,167.6,11613,0
+GRBK.US,D,20070809,000000,172.8,177.6,160.8,165,4924,0
+GRBK.US,D,20070810,000000,164,164,157.4,159.2,1501,0
+GRBK.US,D,20070813,000000,158.2,168,155.4,157,1879,0
+GRBK.US,D,20070814,000000,155.4,157.4,146,147.6,3168,0
+GRBK.US,D,20070815,000000,147.4,149.8,145.6,146.2,1894,0
+GRBK.US,D,20070816,000000,144.2,158.8,136,139.6,6346,0
+GRBK.US,D,20070817,000000,142.6,145,132.4,138,6217,0
+GRBK.US,D,20070820,000000,140.2,141,138,139.4,1069,0
+GRBK.US,D,20070821,000000,138,139.2,133.2,137.8,1848,0
+GRBK.US,D,20070822,000000,136.8,137.2,128,132.6,6659,0
+GRBK.US,D,20070823,000000,130.2,132,120.2,126,3978,0
+GRBK.US,D,20070824,000000,129.2,129.8,111.4,122.2,14107,0
+GRBK.US,D,20070827,000000,122.2,125.8,119,125,2895,0
+GRBK.US,D,20070828,000000,125,125,115,118,4495,0
+GRBK.US,D,20070829,000000,119,122.8,115,122.4,3734,0
+GRBK.US,D,20070830,000000,120.8,126.4,120.6,122.8,2509,0
+GRBK.US,D,20070831,000000,125.8,128,123,125,5236,0
+GRBK.US,D,20070904,000000,126.2,129.4,120,126.2,12710,0
+GRBK.US,D,20070905,000000,126.2,153,125.6,142.8,7064,0
+GRBK.US,D,20070906,000000,142,147.2,140.8,143.6,3732,0
+GRBK.US,D,20070907,000000,144.4,146.6,142,145,3709,0
+GRBK.US,D,20070910,000000,145,145,140,140.6,2023,0
+GRBK.US,D,20070911,000000,141.2,144,140.2,142,2282,0
+GRBK.US,D,20070912,000000,140,146.6,137.2,143,5106,0
+GRBK.US,D,20070913,000000,142,148,140.8,145,6077,0
+GRBK.US,D,20070914,000000,145,145,138.2,141,2581,0
+GRBK.US,D,20070917,000000,140.2,140.4,138,139.4,387,0
+GRBK.US,D,20070918,000000,142,142,132.4,134.6,3450,0
+GRBK.US,D,20070919,000000,134.8,138,134.8,135.2,955,0
+GRBK.US,D,20070920,000000,131.6,132.2,122,124.4,4197,0
+GRBK.US,D,20070921,000000,124.2,126.8,121.8,123,3232,0
+GRBK.US,D,20070924,000000,124.2,124.6,115.4,117.2,3617,0
+GRBK.US,D,20070925,000000,117.2,118.8,112.2,113.2,2663,0
+GRBK.US,D,20070926,000000,113,113.2,108.6,109.4,7378,0
+GRBK.US,D,20070927,000000,109.4,115,108.4,114.4,5007,0
+GRBK.US,D,20070928,000000,114.4,115.8,108.2,115.8,3833,0
+GRBK.US,D,20071001,000000,114.8,116,107.4,110.6,5430,0
+GRBK.US,D,20071002,000000,103.8,110.6,102.2,103.4,7758,0
+GRBK.US,D,20071003,000000,103,108.2,91.6,92.2,12520,0
+GRBK.US,D,20071004,000000,88.8,90,85,85.8,25835,0
+GRBK.US,D,20071005,000000,85.8,94,85.2,94,4939,0
+GRBK.US,D,20071008,000000,95,95.2,90.8,93,2489,0
+GRBK.US,D,20071009,000000,94,95.8,90.8,92.4,3876,0
+GRBK.US,D,20071010,000000,93.2,93.2,90,92.6,4226,0
+GRBK.US,D,20071011,000000,93.8,93.8,90,92.6,3805,0
+GRBK.US,D,20071012,000000,93.2,93.2,86.2,89.2,4074,0
+GRBK.US,D,20071015,000000,93,115,93,104.8,24896,0
+GRBK.US,D,20071016,000000,107.6,109,100,105.8,7653,0
+GRBK.US,D,20071017,000000,106,109,100.6,100.6,6408,0
+GRBK.US,D,20071018,000000,100.8,110.6,100.8,107.2,4216,0
+GRBK.US,D,20071019,000000,110.6,110.6,104,107.6,2693,0
+GRBK.US,D,20071022,000000,108.4,108.4,102.2,106.4,2345,0
+GRBK.US,D,20071023,000000,107.6,108,103.2,105.8,1479,0
+GRBK.US,D,20071024,000000,104,104.8,101,103.2,2081,0
+GRBK.US,D,20071025,000000,102.8,105,100.2,101,2773,0
+GRBK.US,D,20071026,000000,101.4,104.2,98,103,2544,0
+GRBK.US,D,20071029,000000,103.8,110.6,102.4,105.8,5080,0
+GRBK.US,D,20071030,000000,106,112,106,108.8,1612,0
+GRBK.US,D,20071031,000000,108.8,111.8,105,109.8,2645,0
+GRBK.US,D,20071101,000000,109.4,110.8,105,106.4,2964,0
+GRBK.US,D,20071102,000000,106.6,107,101,104.2,2502,0
+GRBK.US,D,20071105,000000,103.8,106.2,100,102.8,1825,0
+GRBK.US,D,20071106,000000,102.6,106.2,101,104,3714,0
+GRBK.US,D,20071107,000000,105,106.2,100,105.2,1254,0
+GRBK.US,D,20071108,000000,106,113.6,100.6,110.8,4258,0
+GRBK.US,D,20071109,000000,108.4,108.4,100.6,102.2,5339,0
+GRBK.US,D,20071112,000000,99.2,103,97,97.8,1880,0
+GRBK.US,D,20071113,000000,97.6,103,92.6,93.2,14254,0
+GRBK.US,D,20071114,000000,104.8,115,94.4,99,10147,0
+GRBK.US,D,20071115,000000,99.4,106.2,93.4,97.8,5364,0
+GRBK.US,D,20071116,000000,97.2,104,92.6,100,4230,0
+GRBK.US,D,20071119,000000,100,100.4,92.6,93.2,5995,0
+GRBK.US,D,20071120,000000,93.8,95,82,86,6009,0
+GRBK.US,D,20071121,000000,84.6,85.4,78.6,84.4,13830,0
+GRBK.US,D,20071123,000000,84.4,84.4,80.2,80.8,5598,0
+GRBK.US,D,20071126,000000,82.4,86,82,83.6,5336,0
+GRBK.US,D,20071127,000000,84,85.8,82.2,85.2,10751,0
+GRBK.US,D,20071128,000000,85.2,89.6,80,84.2,7276,0
+GRBK.US,D,20071129,000000,84.6,98.6,82.2,96.8,3420,0
+GRBK.US,D,20071130,000000,98.4,102,98,99.8,4040,0
+GRBK.US,D,20071203,000000,100.4,102,96.4,102,1712,0
+GRBK.US,D,20071204,000000,102,109.4,94.2,105.2,4393,0
+GRBK.US,D,20071205,000000,113.6,113.6,102.4,106.6,5434,0
+GRBK.US,D,20071206,000000,106,108,102.8,103.4,2466,0
+GRBK.US,D,20071207,000000,104.2,106.8,98.8,99.6,4482,0
+GRBK.US,D,20071210,000000,98.8,106.8,98.8,104.6,2719,0
+GRBK.US,D,20071211,000000,104.2,109.2,102.4,107.6,3910,0
+GRBK.US,D,20071212,000000,108.8,111.6,105.4,109.4,4429,0
+GRBK.US,D,20071213,000000,108,115,103,113.2,3674,0
+GRBK.US,D,20071214,000000,116,124,116,122,7717,0
+GRBK.US,D,20071217,000000,123.8,125.6,123,124.8,8169,0
+GRBK.US,D,20071218,000000,126.4,128.2,122,124.6,14790,0
+GRBK.US,D,20071219,000000,125,128.8,122.8,127,8349,0
+GRBK.US,D,20071220,000000,128.6,145,128.6,137.6,9123,0
+GRBK.US,D,20071221,000000,137.6,148.4,134.6,141.8,11105,0
+GRBK.US,D,20071224,000000,143.8,145.8,141,145.8,3453,0
+GRBK.US,D,20071226,000000,145,145,137.4,142,7773,0
+GRBK.US,D,20071227,000000,142.6,142.6,132.6,138,4537,0
+GRBK.US,D,20071228,000000,137.6,138.8,132,136.6,2427,0
+GRBK.US,D,20071231,000000,135.8,141,130,140.6,3475,0
+GRBK.US,D,20080102,000000,141.4,141.4,135.2,139.6,4772,0
+GRBK.US,D,20080103,000000,142,145,136.8,144.8,3587,0
+GRBK.US,D,20080104,000000,143,145.4,140.2,144.2,2118,0
+GRBK.US,D,20080107,000000,143.6,148.8,139,144.6,4318,0
+GRBK.US,D,20080108,000000,144,155,140,145.6,5853,0
+GRBK.US,D,20080109,000000,145.6,145.6,138.2,139.8,6852,0
+GRBK.US,D,20080110,000000,138.4,140,133.4,139.6,4495,0
+GRBK.US,D,20080111,000000,139,140.2,132,136,8338,0
+GRBK.US,D,20080114,000000,122,136,122,134.6,10065,0
+GRBK.US,D,20080115,000000,128.4,133,124.6,129.6,11285,0
+GRBK.US,D,20080116,000000,128.6,134.6,127.8,132,5229,0
+GRBK.US,D,20080117,000000,132,135.6,126.2,133.2,9500,0
+GRBK.US,D,20080118,000000,126,133.2,120,127.8,4693,0
+GRBK.US,D,20080122,000000,120,131.4,115,129,4520,0
+GRBK.US,D,20080123,000000,126,132.4,119.2,127.8,7026,0
+GRBK.US,D,20080124,000000,128.8,129.6,121.2,129,2169,0
+GRBK.US,D,20080125,000000,130,131,126.6,130,1569,0
+GRBK.US,D,20080128,000000,129,130,124.4,130,2114,0
+GRBK.US,D,20080129,000000,135,135,128.8,129.8,3966,0
+GRBK.US,D,20080130,000000,134.8,134.8,127.6,128.8,2767,0
+GRBK.US,D,20080131,000000,127.2,130,124,129,2218,0
+GRBK.US,D,20080201,000000,130,130,120,129,2223,0
+GRBK.US,D,20080204,000000,128.2,130,126,126.6,1477,0
+GRBK.US,D,20080205,000000,126.2,127.6,124,124.2,1751,0
+GRBK.US,D,20080206,000000,125,128.4,120,124,2253,0
+GRBK.US,D,20080207,000000,123.2,127.8,123,124,3172,0
+GRBK.US,D,20080208,000000,123.2,127.6,123.2,125.4,1661,0
+GRBK.US,D,20080211,000000,126,126.6,122.6,124.4,1721,0
+GRBK.US,D,20080212,000000,124,125.8,112,112,4665,0
+GRBK.US,D,20080213,000000,111.8,113,107.2,108.6,6052,0
+GRBK.US,D,20080214,000000,108,119.2,108,113,2677,0
+GRBK.US,D,20080215,000000,112.2,119.2,112.2,118.8,2276,0
+GRBK.US,D,20080219,000000,120,126.8,115.4,126.8,2682,0
+GRBK.US,D,20080220,000000,123.6,126.2,120,125.8,3674,0
+GRBK.US,D,20080221,000000,125.8,125.8,112.8,120.6,841,0
+GRBK.US,D,20080222,000000,119.6,119.6,113,116.2,1649,0
+GRBK.US,D,20080225,000000,116.4,116.4,113,114.8,776,0
+GRBK.US,D,20080226,000000,115,115,114.4,115,441,0
+GRBK.US,D,20080227,000000,114,115,112.4,115,1251,0
+GRBK.US,D,20080228,000000,115,115,112.6,115,1028,0
+GRBK.US,D,20080229,000000,107.2,115,107.2,111.8,934,0
+GRBK.US,D,20080303,000000,111.2,111.2,102,106,1195,0
+GRBK.US,D,20080304,000000,104.2,104.6,95,96,2620,0
+GRBK.US,D,20080305,000000,95.4,97.8,95,97,781,0
+GRBK.US,D,20080306,000000,97.6,100,88,88,1769,0
+GRBK.US,D,20080307,000000,88,92,81.6,85,2597,0
+GRBK.US,D,20080310,000000,86,89.2,81.8,82,1866,0
+GRBK.US,D,20080311,000000,84,88,83.8,88,720,0
+GRBK.US,D,20080312,000000,91,91,88.4,89,484,0
+GRBK.US,D,20080313,000000,88,88,84.2,86,3388,0
+GRBK.US,D,20080314,000000,86.8,88.4,77.6,80.2,1128,0
+GRBK.US,D,20080317,000000,79,83,77.4,78.8,1372,0
+GRBK.US,D,20080318,000000,79.4,86.4,79.4,82.4,1608,0
+GRBK.US,D,20080319,000000,83.6,85.8,75.8,76.4,3002,0
+GRBK.US,D,20080320,000000,75.2,83.8,75.2,82,2706,0
+GRBK.US,D,20080324,000000,83.4,91.6,81.4,89.2,2439,0
+GRBK.US,D,20080325,000000,89.4,90.8,89,90,2053,0
+GRBK.US,D,20080326,000000,89.8,92.4,89.8,91.8,1343,0
+GRBK.US,D,20080327,000000,84.6,95.6,84.6,95,1198,0
+GRBK.US,D,20080328,000000,96.6,100,94,96.8,1909,0
+GRBK.US,D,20080331,000000,96.8,96.8,90.8,91.6,829,0
+GRBK.US,D,20080401,000000,91.2,95,91.2,95,826,0
+GRBK.US,D,20080402,000000,97.8,97.8,92,94.6,1250,0
+GRBK.US,D,20080403,000000,92.6,95,92.6,95,522,0
+GRBK.US,D,20080404,000000,97,97,94.4,95,1374,0
+GRBK.US,D,20080407,000000,96,97,92,94.6,751,0
+GRBK.US,D,20080408,000000,96,96,91.6,93.4,1725,0
+GRBK.US,D,20080409,000000,92.4,94,90.2,90.4,1631,0
+GRBK.US,D,20080410,000000,91.2,94.8,90,91.6,642,0
+GRBK.US,D,20080411,000000,92,92,85.8,90,99,0
+GRBK.US,D,20080414,000000,88.2,88.2,82,85.4,1411,0
+GRBK.US,D,20080415,000000,84.4,87.8,83,83,435,0
+GRBK.US,D,20080416,000000,82,83.8,80,80.8,843,0
+GRBK.US,D,20080417,000000,80.8,82.4,80.4,82.4,166,0
+GRBK.US,D,20080418,000000,82.4,82.4,80.6,82.4,602,0
+GRBK.US,D,20080421,000000,83.4,83.4,79.2,82.2,1318,0
+GRBK.US,D,20080422,000000,80.6,81,77,77.2,773,0
+GRBK.US,D,20080423,000000,77,84.8,77,83,463,0
+GRBK.US,D,20080424,000000,82,82.4,81,81,543,0
+GRBK.US,D,20080425,000000,77.2,84,77.2,84,3319,0
+GRBK.US,D,20080428,000000,85.2,88,80.6,81,1367,0
+GRBK.US,D,20080429,000000,81,81,77.4,78,610,0
+GRBK.US,D,20080430,000000,79.2,80,77.8,79.8,697,0
+GRBK.US,D,20080501,000000,80,80,78,79.6,460,0
+GRBK.US,D,20080502,000000,79,84.2,75.6,83.2,400,0
+GRBK.US,D,20080505,000000,84.2,85,78.4,78.8,406,0
+GRBK.US,D,20080506,000000,78,80,78,78.2,591,0
+GRBK.US,D,20080507,000000,80.8,81,78,78.8,916,0
+GRBK.US,D,20080508,000000,80.2,80.2,75.4,75.6,2063,0
+GRBK.US,D,20080509,000000,76.4,76.4,75.4,75.8,836,0
+GRBK.US,D,20080512,000000,76.4,79.8,76.4,76.4,772,0
+GRBK.US,D,20080513,000000,79.4,80,77.2,78.2,1334,0
+GRBK.US,D,20080514,000000,79.4,79.4,72,72.8,2457,0
+GRBK.US,D,20080515,000000,73,74,65.4,71,2849,0
+GRBK.US,D,20080516,000000,72,72,67,67,1174,0
+GRBK.US,D,20080519,000000,68,75.2,67.8,73.2,9851,0
+GRBK.US,D,20080520,000000,74,79.8,73.4,75.8,6841,0
+GRBK.US,D,20080521,000000,76.8,82,75,79,5666,0
+GRBK.US,D,20080522,000000,78.2,82,78.2,81,1593,0
+GRBK.US,D,20080523,000000,81.8,83.6,76.2,83.6,4930,0
+GRBK.US,D,20080527,000000,84,84.8,82,82.2,1273,0
+GRBK.US,D,20080528,000000,83.4,84.8,82,83.4,1044,0
+GRBK.US,D,20080529,000000,84.4,85.6,82.4,83.8,1267,0
+GRBK.US,D,20080530,000000,85.2,89.6,84,87.4,1440,0
+GRBK.US,D,20080602,000000,86.2,89,83.4,86,751,0
+GRBK.US,D,20080603,000000,87.4,100.2,87.2,99.2,16839,0
+GRBK.US,D,20080604,000000,100.6,101.8,90.2,91,3104,0
+GRBK.US,D,20080605,000000,90.2,95.6,90.2,93.8,788,0
+GRBK.US,D,20080606,000000,94.6,99.8,94.6,94.8,2173,0
+GRBK.US,D,20080609,000000,94.8,96,86,88,1331,0
+GRBK.US,D,20080610,000000,87.6,87.8,81,81.2,2550,0
+GRBK.US,D,20080611,000000,81.6,82.6,77.8,78,6196,0
+GRBK.US,D,20080612,000000,71,72,58.2,59.2,9695,0
+GRBK.US,D,20080613,000000,63.6,65,60.4,62.4,5293,0
+GRBK.US,D,20080616,000000,63,67.6,61,66.4,3282,0
+GRBK.US,D,20080617,000000,66,66.6,60,61.4,978,0
+GRBK.US,D,20080618,000000,62,62.4,57.2,58.6,1893,0
+GRBK.US,D,20080619,000000,58,61.8,58,61,1803,0
+GRBK.US,D,20080620,000000,60,61.4,59,61.2,1417,0
+GRBK.US,D,20080623,000000,60.8,61.8,59.6,60,731,0
+GRBK.US,D,20080624,000000,59,65.8,58,58.6,1684,0
+GRBK.US,D,20080625,000000,58,58,52.4,52.4,2447,0
+GRBK.US,D,20080626,000000,57,60,51.4,51.4,5268,0
+GRBK.US,D,20080627,000000,52,54.8,52,52,1982,0
+GRBK.US,D,20080630,000000,52.8,55.4,48.2,51,4754,0
+GRBK.US,D,20080701,000000,51.6,53.6,50,52,2608,0
+GRBK.US,D,20080702,000000,52.8,53.2,49,52,2325,0
+GRBK.US,D,20080703,000000,52,52,50.6,52,1316,0
+GRBK.US,D,20080707,000000,51.8,54.6,51.8,53.4,294,0
+GRBK.US,D,20080708,000000,52.6,53.8,50,53.2,37283,0
+GRBK.US,D,20080709,000000,53.6,53.6,51.4,51.4,3599,0
+GRBK.US,D,20080710,000000,52,54.8,50.2,50.4,1200,0
+GRBK.US,D,20080711,000000,50,54.8,50,50.2,256,0
+GRBK.US,D,20080714,000000,50,52,50,50.6,231,0
+GRBK.US,D,20080715,000000,51.2,52,50.2,50.4,421,0
+GRBK.US,D,20080716,000000,50.8,52.2,50,52,1777,0
+GRBK.US,D,20080717,000000,52,52,50.2,50.2,1410,0
+GRBK.US,D,20080718,000000,50.4,55,50.4,52.2,3905,0
+GRBK.US,D,20080721,000000,52,53,51,51.6,996,0
+GRBK.US,D,20080722,000000,50.8,52.8,50.6,50.8,1751,0
+GRBK.US,D,20080723,000000,52.4,57,50.4,52,4062,0
+GRBK.US,D,20080724,000000,51.2,53.6,50.4,50.4,897,0
+GRBK.US,D,20080725,000000,50,54,50,50.6,1231,0
+GRBK.US,D,20080728,000000,50,53,50,51.2,1110,0
+GRBK.US,D,20080729,000000,51.2,52.6,50.4,50.4,202,0
+GRBK.US,D,20080730,000000,51.8,52,50.4,50.4,275,0
+GRBK.US,D,20080731,000000,50.2,52,50.2,51.4,621,0
+GRBK.US,D,20080801,000000,51.6,51.8,50.8,51,155,0
+GRBK.US,D,20080804,000000,50.2,51.2,50.2,50.8,190,0
+GRBK.US,D,20080805,000000,51.8,51.8,50,50.2,380,0
+GRBK.US,D,20080806,000000,50,51.4,48,50.2,2816,0
+GRBK.US,D,20080807,000000,50.8,51.6,49.2,51.2,715,0
+GRBK.US,D,20080808,000000,52.2,52.2,49.2,52,677,0
+GRBK.US,D,20080811,000000,50.8,51.4,49.2,50.4,703,0
+GRBK.US,D,20080812,000000,49.2,53,18,18.6,36782,0
+GRBK.US,D,20080813,000000,19.8,27.4,19,26,32993,0
+GRBK.US,D,20080814,000000,28,39,27.6,36,37360,0
+GRBK.US,D,20080815,000000,36,37,30.4,32,15554,0
+GRBK.US,D,20080818,000000,32,32,25.6,28,7768,0
+GRBK.US,D,20080819,000000,28.2,30.4,26.2,27.2,6171,0
+GRBK.US,D,20080820,000000,27.2,27.2,24.4,25.8,4395,0
+GRBK.US,D,20080821,000000,25.6,25.8,23.4,24.4,1470,0
+GRBK.US,D,20080822,000000,23.8,25.6,23.8,23.8,1911,0
+GRBK.US,D,20080825,000000,24,24.4,22.8,22.8,1743,0
+GRBK.US,D,20080826,000000,22.8,23.6,22,22.6,2397,0
+GRBK.US,D,20080827,000000,22,23,20.2,21.2,4777,0
+GRBK.US,D,20080828,000000,21.2,24,21.2,23.8,2688,0
+GRBK.US,D,20080829,000000,24.4,32,24.4,28.4,21368,0
+GRBK.US,D,20080902,000000,27.8,27.8,25,25.8,6909,0
+GRBK.US,D,20080903,000000,25.8,27,25.6,25.6,2287,0
+GRBK.US,D,20080904,000000,26,26,24,24.4,1256,0
+GRBK.US,D,20080905,000000,23,25.6,23,24.6,1457,0
+GRBK.US,D,20080908,000000,27.2,28,24.4,25,2035,0
+GRBK.US,D,20080909,000000,24.4,26.2,20,21,3292,0
+GRBK.US,D,20080910,000000,21.6,21.6,20,20.2,1531,0
+GRBK.US,D,20080911,000000,20,22.6,19,19.6,2742,0
+GRBK.US,D,20080912,000000,19.6,22.4,19.6,20.2,1897,0
+GRBK.US,D,20080915,000000,20,20,18.4,18.8,830,0
+GRBK.US,D,20080916,000000,19.6,20.2,18,18.2,1289,0
+GRBK.US,D,20080917,000000,19,19,12.4,14.4,3964,0
+GRBK.US,D,20080918,000000,19.6,19.8,16.6,17.6,1407,0
+GRBK.US,D,20080919,000000,19,19.4,18.2,18.2,1695,0
+GRBK.US,D,20080922,000000,19,19,17.2,17.2,949,0
+GRBK.US,D,20080923,000000,15.6,16.2,15.4,15.8,2895,0
+GRBK.US,D,20080924,000000,15.2,16.4,14,14.2,1365,0
+GRBK.US,D,20080925,000000,14.2,14.6,13.6,13.6,3910,0
+GRBK.US,D,20080926,000000,14,14,13,13.2,2347,0
+GRBK.US,D,20080929,000000,14,14,10.4,12,1915,0
+GRBK.US,D,20080930,000000,13.4,13.4,10.4,10.8,3584,0
+GRBK.US,D,20081001,000000,12,12,10.8,11.4,1354,0
+GRBK.US,D,20081002,000000,12.2,12.6,11.4,11.6,4032,0
+GRBK.US,D,20081003,000000,11.6,12,9,9.4,14939,0
+GRBK.US,D,20081006,000000,10,12,10,10.6,5915,0
+GRBK.US,D,20081007,000000,11.8,11.8,10.4,10.6,3302,0
+GRBK.US,D,20081008,000000,11,11,9.2,9.4,712,0
+GRBK.US,D,20081009,000000,10,10,8,8.2,2145,0
+GRBK.US,D,20081010,000000,9.8,9.8,7.8,8.4,4003,0
+GRBK.US,D,20081013,000000,10,10,8.2,8.8,2995,0
+GRBK.US,D,20081014,000000,9.2,10,8.4,8.8,1898,0
+GRBK.US,D,20081015,000000,8.4,8.4,6,7.6,3324,0
+GRBK.US,D,20081016,000000,8.4,8.4,5.8,7.4,4950,0
+GRBK.US,D,20081017,000000,8,9.8,7,7.6,1315,0
+GRBK.US,D,20081020,000000,8,8.4,7.2,8.2,4717,0
+GRBK.US,D,20081021,000000,9.2,9.2,8.2,8.4,1147,0
+GRBK.US,D,20081022,000000,8.6,9.6,8.4,8.4,2666,0
+GRBK.US,D,20081023,000000,9.6,10.4,8.6,10.2,2652,0
+GRBK.US,D,20081024,000000,9.6,10,9,9.4,1424,0
+GRBK.US,D,20081027,000000,9.4,10.4,9,9,1195,0
+GRBK.US,D,20081028,000000,9,12,9,12,2473,0
+GRBK.US,D,20081029,000000,14.8,14.8,12,12.8,2231,0
+GRBK.US,D,20081030,000000,12.8,12.8,9,10.2,1845,0
+GRBK.US,D,20081031,000000,10,10.8,10,10.4,474,0
+GRBK.US,D,20081103,000000,11,12.4,10,10,2747,0
+GRBK.US,D,20081104,000000,11.6,11.6,11,11.4,2117,0
+GRBK.US,D,20081105,000000,12.6,16.8,12,14.6,8563,0
+GRBK.US,D,20081106,000000,14.6,14.6,11.8,12.8,1385,0
+GRBK.US,D,20081107,000000,12,14.8,11,11.4,1270,0
+GRBK.US,D,20081110,000000,13,13,8.6,8.6,3387,0
+GRBK.US,D,20081111,000000,9.2,9.4,8.2,9,817,0
+GRBK.US,D,20081112,000000,9,9,7.6,7.6,1549,0
+GRBK.US,D,20081113,000000,8.4,12.6,8,9.2,1223,0
+GRBK.US,D,20081114,000000,11.8,11.8,8.8,8.8,2024,0
+GRBK.US,D,20081117,000000,10.6,10.8,9,9,933,0
+GRBK.US,D,20081118,000000,8.8,9,5.8,7.8,4006,0
+GRBK.US,D,20081119,000000,7.8,7.8,6.2,6.2,2545,0
+GRBK.US,D,20081120,000000,9.2,9.2,6,6.6,622,0
+GRBK.US,D,20081121,000000,9.4,9.4,5,6.8,925,0
+GRBK.US,D,20081124,000000,10.6,10.6,7,8,1148,0
+GRBK.US,D,20081125,000000,9.4,9.4,7.6,7.8,757,0
+GRBK.US,D,20081126,000000,8.8,8.8,6.4,7.6,1371,0
+GRBK.US,D,20081128,000000,8.4,8.4,7.8,8.4,603,0
+GRBK.US,D,20081201,000000,8.8,8.8,6.4,6.6,973,0
+GRBK.US,D,20081202,000000,7,8.6,6.8,7.8,553,0
+GRBK.US,D,20081203,000000,9,9,8,8,596,0
+GRBK.US,D,20081204,000000,8.4,8.4,6,6.8,784,0
+GRBK.US,D,20081205,000000,8.8,8.8,7.4,8,251,0
+GRBK.US,D,20081208,000000,9,9,8,8.6,693,0
+GRBK.US,D,20081209,000000,9,9,8,8,719,0
+GRBK.US,D,20081210,000000,9,9,7,8.6,1345,0
+GRBK.US,D,20081211,000000,7,9,7,8,289,0
+GRBK.US,D,20081212,000000,8.6,8.6,7,7.4,925,0
+GRBK.US,D,20081215,000000,7.6,7.8,7.2,7.2,555,0
+GRBK.US,D,20081216,000000,7,8.6,7,8.6,782,0
+GRBK.US,D,20081217,000000,9,9,7.4,7.6,1103,0
+GRBK.US,D,20081218,000000,9.4,9.4,8,8.4,856,0
+GRBK.US,D,20081219,000000,9.2,10,8.2,8.4,3084,0
+GRBK.US,D,20081222,000000,10.2,10.2,9.2,9.4,664,0
+GRBK.US,D,20081223,000000,9.4,9.8,7.8,8.2,1082,0
+GRBK.US,D,20081224,000000,8,8,6,6.4,1649,0
+GRBK.US,D,20081226,000000,8.8,8.8,7.2,8.2,1199,0
+GRBK.US,D,20081229,000000,8.2,8.6,7.4,7.6,760,0
+GRBK.US,D,20081230,000000,6.2,8,6.2,7,2117,0
+GRBK.US,D,20081231,000000,8.8,8.8,7,7,2192,0
+GRBK.US,D,20090102,000000,8,8,7,7.8,1490,0
+GRBK.US,D,20090105,000000,8.4,8.8,7.6,8.2,1466,0
+GRBK.US,D,20090106,000000,8.4,9,8.4,8.8,2569,0
+GRBK.US,D,20090107,000000,8.8,9,8.4,9,1048,0
+GRBK.US,D,20090108,000000,9,9.6,9,9.4,1016,0
+GRBK.US,D,20090109,000000,9.2,9.6,9,9,881,0
+GRBK.US,D,20090112,000000,9.2,9.6,9,9.4,1362,0
+GRBK.US,D,20090113,000000,8.6,9.2,8.4,9.2,821,0
+GRBK.US,D,20090114,000000,9.2,9.4,7.4,7.8,836,0
+GRBK.US,D,20090115,000000,9,9.4,8.4,9.4,697,0
+GRBK.US,D,20090116,000000,9.4,9.4,9,9.2,1023,0
+GRBK.US,D,20090120,000000,10,10,7.4,7.8,1213,0
+GRBK.US,D,20090121,000000,9.8,9.8,7.8,8.8,714,0
+GRBK.US,D,20090122,000000,8.8,9.2,8,8,781,0
+GRBK.US,D,20090123,000000,9.2,9.2,8,8.2,388,0
+GRBK.US,D,20090126,000000,8.4,8.4,7.4,8,1866,0
+GRBK.US,D,20090127,000000,8,9.4,8,8,511,0
+GRBK.US,D,20090128,000000,9,9,8,8,639,0
+GRBK.US,D,20090129,000000,8.4,8.8,8,8,644,0
+GRBK.US,D,20090130,000000,8.4,8.4,8,8.2,370,0
+GRBK.US,D,20090202,000000,9,9,8,8.4,532,0
+GRBK.US,D,20090203,000000,8.6,9,8.2,8.2,789,0
+GRBK.US,D,20090204,000000,8.2,8.4,8,8.2,285,0
+GRBK.US,D,20090205,000000,8.2,9,7.2,8,558,0
+GRBK.US,D,20090206,000000,7.8,8.8,5.6,7.2,2550,0
+GRBK.US,D,20090209,000000,8,8.4,7.2,8.4,738,0
+GRBK.US,D,20090210,000000,7.4,8.6,7.4,8,608,0
+GRBK.US,D,20090211,000000,8.6,8.6,6.4,7.6,929,0
+GRBK.US,D,20090212,000000,8,8.4,7.8,8.2,131,0
+GRBK.US,D,20090213,000000,8.4,8.4,8,8.2,306,0
+GRBK.US,D,20090217,000000,8.6,8.6,7,7,583,0
+GRBK.US,D,20090218,000000,7.8,8.2,6.2,6.2,811,0
+GRBK.US,D,20090219,000000,8.2,8.2,6.8,8,340,0
+GRBK.US,D,20090220,000000,8.2,8.2,7.4,7.4,238,0
+GRBK.US,D,20090223,000000,8.2,8.2,6.4,6.4,881,0
+GRBK.US,D,20090224,000000,7.4,7.4,6.4,6.4,1011,0
+GRBK.US,D,20090225,000000,6.4,7.2,6.4,6.4,159,0
+GRBK.US,D,20090226,000000,6.6,7.4,6.2,6.6,1046,0
+GRBK.US,D,20090227,000000,6.8,7.2,6.4,6.4,204,0
+GRBK.US,D,20090302,000000,6.2,7.8,6.2,7,555,0
+GRBK.US,D,20090303,000000,7.8,7.8,6.2,6.2,587,0
+GRBK.US,D,20090304,000000,6.2,7.2,6.2,6.4,1474,0
+GRBK.US,D,20090305,000000,7.2,7.2,6.2,6.4,273,0
+GRBK.US,D,20090306,000000,7,7,6.2,7,808,0
+GRBK.US,D,20090309,000000,6.2,6.4,5.2,5.8,768,0
+GRBK.US,D,20090310,000000,6.4,6.8,5.8,5.8,1063,0
+GRBK.US,D,20090311,000000,6.6,6.6,5.2,5.2,431,0
+GRBK.US,D,20090312,000000,5.4,6.6,5.4,6,3915,0
+GRBK.US,D,20090313,000000,7,7.2,6,7,1464,0
+GRBK.US,D,20090316,000000,7.2,7.4,6.8,6.8,1515,0
+GRBK.US,D,20090317,000000,7.6,7.6,5,6.2,2235,0
+GRBK.US,D,20090318,000000,6.6,7.6,6.4,6.6,1620,0
+GRBK.US,D,20090319,000000,7.8,7.8,6.6,7.4,1631,0
+GRBK.US,D,20090320,000000,7.8,7.8,7.4,7.6,1149,0
+GRBK.US,D,20090323,000000,7.6,7.8,6.8,7.6,3126,0
+GRBK.US,D,20090324,000000,7.6,7.8,6.2,7.2,2956,0
+GRBK.US,D,20090325,000000,7.8,7.8,6,7.4,2535,0
+GRBK.US,D,20090326,000000,7.8,7.8,7.4,7.8,875,0
+GRBK.US,D,20090327,000000,7.8,7.8,6.8,7.6,794,0
+GRBK.US,D,20090330,000000,6,7.6,6,7.2,3233,0
+GRBK.US,D,20090331,000000,7.6,7.6,6.8,7.4,455,0
+GRBK.US,D,20090401,000000,7.4,7.4,6.6,6.8,399,0
+GRBK.US,D,20090402,000000,7.4,7.4,6.8,6.8,1121,0
+GRBK.US,D,20090403,000000,7.4,7.6,6,6,11116,0
+GRBK.US,D,20090406,000000,7.6,7.6,6.2,6.6,8641,0
+GRBK.US,D,20090407,000000,6.2,7.6,6.2,6.4,12679,0
+GRBK.US,D,20090408,000000,7.6,7.6,5.8,5.8,2878,0
+GRBK.US,D,20090409,000000,7,7,6,6.2,7977,0
+GRBK.US,D,20090413,000000,7,7,6.2,6.4,4330,0
+GRBK.US,D,20090414,000000,6.4,7,5.8,5.8,4867,0
+GRBK.US,D,20090415,000000,6.6,6.6,6,6.4,684,0
+GRBK.US,D,20090416,000000,6.6,6.6,6,6,2463,0
+GRBK.US,D,20090417,000000,6.8,6.8,5.8,6,4104,0
+GRBK.US,D,20090420,000000,6.2,6.2,5.8,6,2598,0
+GRBK.US,D,20090421,000000,6,6,5.6,5.6,1211,0
+GRBK.US,D,20090422,000000,5.8,5.8,5,5,1401,0
+GRBK.US,D,20090423,000000,6,6.2,5.4,6.2,4313,0
+GRBK.US,D,20090424,000000,6.2,6.2,5.2,5.6,1992,0
+GRBK.US,D,20090427,000000,6.2,6.6,5.4,6.4,3882,0
+GRBK.US,D,20090428,000000,6.4,6.4,6.2,6.4,696,0
+GRBK.US,D,20090429,000000,6.4,6.4,5.8,6.4,930,0
+GRBK.US,D,20090430,000000,6.4,6.4,5.8,6.2,1707,0
+GRBK.US,D,20090501,000000,6.4,6.4,6,6.4,1882,0
+GRBK.US,D,20090504,000000,6.4,6.6,6.2,6.2,4154,0
+GRBK.US,D,20090505,000000,6.6,9.4,6.4,9.4,33771,0
+GRBK.US,D,20090506,000000,10,12.6,8.4,12.6,29846,0
+GRBK.US,D,20090507,000000,14.8,15.8,13.2,14.4,23065,0
+GRBK.US,D,20090508,000000,15.2,33,15,24.2,41232,0
+GRBK.US,D,20090511,000000,33.6,34.8,28,29,55402,0
+GRBK.US,D,20090512,000000,35,35,22.6,23.8,35060,0
+GRBK.US,D,20090513,000000,24.6,24.6,17.6,19.8,27295,0
+GRBK.US,D,20090514,000000,19.8,19.8,16,16,10071,0
+GRBK.US,D,20090515,000000,16,18,14,16.2,10314,0
+GRBK.US,D,20090518,000000,15,15,10.6,13.6,28019,0
+GRBK.US,D,20090519,000000,15.4,15.6,14,14.6,6900,0
+GRBK.US,D,20090520,000000,15.8,17.6,15,16,9494,0
+GRBK.US,D,20090521,000000,17.2,17.2,14.2,14.6,5306,0
+GRBK.US,D,20090522,000000,14.6,16.2,13.6,13.6,5025,0
+GRBK.US,D,20090526,000000,13.8,15.4,13.8,14,3698,0
+GRBK.US,D,20090527,000000,15,15,14,14.4,1851,0
+GRBK.US,D,20090528,000000,14,15.2,13.6,13.8,4518,0
+GRBK.US,D,20090529,000000,12,12.6,10.6,12,15498,0
+GRBK.US,D,20090601,000000,12.6,14,12,13,8973,0
+GRBK.US,D,20090602,000000,13,13.2,12.4,12.4,2615,0
+GRBK.US,D,20090603,000000,11.4,12.4,11.2,12.2,2965,0
+GRBK.US,D,20090604,000000,12.8,12.8,11.4,12.2,3468,0
+GRBK.US,D,20090605,000000,13,13,11.2,12,4907,0
+GRBK.US,D,20090608,000000,12,12,11.6,12,1441,0
+GRBK.US,D,20090609,000000,12,13.6,11.8,12.6,4682,0
+GRBK.US,D,20090610,000000,13.6,18.8,12.6,14.4,24352,0
+GRBK.US,D,20090611,000000,15,18.6,15,16.6,15369,0
+GRBK.US,D,20090612,000000,18.8,19.6,15.6,16.8,10184,0
+GRBK.US,D,20090615,000000,16.8,16.8,15,16.6,3741,0
+GRBK.US,D,20090616,000000,16.8,17.6,16,16,3119,0
+GRBK.US,D,20090617,000000,16,16,15,16,3241,0
+GRBK.US,D,20090618,000000,17,17,15,16,3817,0
+GRBK.US,D,20090619,000000,17,17,14.6,14.6,2933,0
+GRBK.US,D,20090622,000000,15,15,12,13,4396,0
+GRBK.US,D,20090623,000000,12.4,14.4,12.4,13.8,1555,0
+GRBK.US,D,20090624,000000,13.8,14,11.6,11.6,2636,0
+GRBK.US,D,20090625,000000,11.4,13.4,11.4,12.6,3106,0
+GRBK.US,D,20090626,000000,13,13.4,12.6,13,2295,0
+GRBK.US,D,20090629,000000,13.4,13.6,12.2,12.6,2674,0
+GRBK.US,D,20090630,000000,12.4,13.2,11.8,12.4,1219,0
+GRBK.US,D,20090701,000000,12.6,16,12,15,5635,0
+GRBK.US,D,20090702,000000,16,16,13.8,14.4,3754,0
+GRBK.US,D,20090706,000000,15.2,15.2,12,13.2,3262,0
+GRBK.US,D,20090707,000000,14,14,13.2,13.4,680,0
+GRBK.US,D,20090708,000000,13.4,13.4,12.4,12.4,1448,0
+GRBK.US,D,20090709,000000,12,12.6,12,12,1447,0
+GRBK.US,D,20090710,000000,12.2,12.6,12,12,1843,0
+GRBK.US,D,20090713,000000,12,12.6,12,12.2,542,0
+GRBK.US,D,20090714,000000,12.2,12.8,12,12.6,1457,0
+GRBK.US,D,20090715,000000,12.6,13,11.4,11.4,1616,0
+GRBK.US,D,20090716,000000,11.6,12.6,11.6,11.8,1635,0
+GRBK.US,D,20090717,000000,11.8,12.6,11.8,12.2,846,0
+GRBK.US,D,20090720,000000,13,13,12,12,1260,0
+GRBK.US,D,20090721,000000,12,12.2,11.6,11.6,756,0
+GRBK.US,D,20090722,000000,11.6,11.8,11.6,11.6,641,0
+GRBK.US,D,20090723,000000,11.6,12,11.4,11.8,2226,0
+GRBK.US,D,20090724,000000,12.2,12.6,11.4,12.6,2547,0
+GRBK.US,D,20090727,000000,12,12.2,11.6,11.8,1983,0
+GRBK.US,D,20090728,000000,11.6,12.4,11.6,12.4,1227,0
+GRBK.US,D,20090729,000000,12.4,13,11.8,12.2,1287,0
+GRBK.US,D,20090730,000000,12.6,12.6,11.6,11.6,1295,0
+GRBK.US,D,20090731,000000,12.4,12.6,12,12,573,0
+GRBK.US,D,20090803,000000,12.8,12.8,11.8,12,1797,0
+GRBK.US,D,20090804,000000,12.8,12.8,12,12,1828,0
+GRBK.US,D,20090805,000000,12,17,11.6,12,1442,0
+GRBK.US,D,20090806,000000,12.2,12.4,11.8,11.8,835,0
+GRBK.US,D,20090807,000000,11.8,13.4,11.6,11.6,4272,0
+GRBK.US,D,20090810,000000,12,12.8,12,12.6,1577,0
+GRBK.US,D,20090811,000000,13,13,12.6,12.8,1951,0
+GRBK.US,D,20090812,000000,12.8,13.6,12.8,13.6,2454,0
+GRBK.US,D,20090813,000000,15,15,13.8,13.8,5526,0
+GRBK.US,D,20090814,000000,14,14,13,13,3786,0
+GRBK.US,D,20090817,000000,13,13,11.6,12,5981,0
+GRBK.US,D,20090818,000000,13,13.2,12,13.2,2057,0
+GRBK.US,D,20090819,000000,12.4,13,12.2,12.8,1659,0
+GRBK.US,D,20090820,000000,12.2,12.4,12,12.4,925,0
+GRBK.US,D,20090821,000000,12.6,14.2,12.2,12.4,1483,0
+GRBK.US,D,20090824,000000,14,14,12.2,13.6,4485,0
+GRBK.US,D,20090825,000000,13.8,13.8,12.2,12.8,3291,0
+GRBK.US,D,20090826,000000,12.8,14,12.6,12.8,2499,0
+GRBK.US,D,20090827,000000,12.8,13,12.4,12.4,2867,0
+GRBK.US,D,20090828,000000,12.4,13,12.4,12.4,2438,0
+GRBK.US,D,20090831,000000,12.6,12.8,12.2,12.2,2049,0
+GRBK.US,D,20090901,000000,13.2,13.2,12,12.8,2713,0
+GRBK.US,D,20090902,000000,12.8,12.8,12,12.2,998,0
+GRBK.US,D,20090903,000000,12.6,12.6,12,12.4,1447,0
+GRBK.US,D,20090904,000000,12.4,12.6,12,12.4,610,0
+GRBK.US,D,20090908,000000,12,19.8,12,15.4,38043,0
+GRBK.US,D,20090909,000000,15.2,16.4,14,15,4809,0
+GRBK.US,D,20090910,000000,15,15.2,14.2,14.8,3406,0
+GRBK.US,D,20090911,000000,14.8,15.2,14.2,14.4,3389,0
+GRBK.US,D,20090914,000000,14.6,14.6,13.8,13.8,4657,0
+GRBK.US,D,20090915,000000,13.8,14.4,12.8,14.4,3061,0
+GRBK.US,D,20090916,000000,14.4,15.8,13.2,15.4,7631,0
+GRBK.US,D,20090917,000000,15.2,15.2,14.4,15.2,4846,0
+GRBK.US,D,20090918,000000,15.2,15.4,13.2,13.6,6057,0
+GRBK.US,D,20090921,000000,13.6,14,13,13.6,2604,0
+GRBK.US,D,20090922,000000,14.6,14.8,13.6,14.2,3254,0
+GRBK.US,D,20090923,000000,14.8,14.8,13.4,13.4,900,0
+GRBK.US,D,20090924,000000,14.4,14.4,13.4,13.4,2099,0
+GRBK.US,D,20090925,000000,14.2,14.2,13.4,13.6,1945,0
+GRBK.US,D,20090928,000000,13.4,14.2,13.4,13.8,1303,0
+GRBK.US,D,20090929,000000,14.4,14.4,13.8,14.4,1377,0
+GRBK.US,D,20090930,000000,14.4,14.6,13.6,13.6,1692,0
+GRBK.US,D,20091001,000000,19,29.6,15.4,20.4,215632,0
+GRBK.US,D,20091002,000000,19.4,21,16.8,21,46720,0
+GRBK.US,D,20091005,000000,19.2,20.6,18.4,18.4,12518,0
+GRBK.US,D,20091006,000000,18.4,19.2,16,17,15457,0
+GRBK.US,D,20091007,000000,17.4,18,17,17,4298,0
+GRBK.US,D,20091008,000000,16.2,17,16.2,16.8,2771,0
+GRBK.US,D,20091009,000000,16.8,20,16.4,18.6,10582,0
+GRBK.US,D,20091012,000000,19.2,21,18.6,20.2,8174,0
+GRBK.US,D,20091013,000000,21,29,20.2,24.6,52842,0
+GRBK.US,D,20091014,000000,26.2,28,23.2,24.6,30942,0
+GRBK.US,D,20091015,000000,23.2,24.8,21.4,23.2,8405,0
+GRBK.US,D,20091016,000000,23,24,21,23,4173,0
+GRBK.US,D,20091019,000000,23,27,23,25,11744,0
+GRBK.US,D,20091020,000000,25,27.6,25,27.6,15115,0
+GRBK.US,D,20091021,000000,27.8,30.8,27.6,30,21318,0
+GRBK.US,D,20091022,000000,30,30.6,25.4,25.6,15290,0
+GRBK.US,D,20091023,000000,26.4,27,24,25,9614,0
+GRBK.US,D,20091026,000000,24.6,26.8,24,24.4,4264,0
+GRBK.US,D,20091027,000000,24.2,24.2,22.2,22.8,6832,0
+GRBK.US,D,20091028,000000,21.8,22.8,21.2,21.4,6900,0
+GRBK.US,D,20091029,000000,22.2,24.6,22.2,23.4,4422,0
+GRBK.US,D,20091030,000000,24.4,26.2,22.4,23.8,3915,0
+GRBK.US,D,20091102,000000,24.8,27.6,24.4,25,4220,0
+GRBK.US,D,20091103,000000,24.4,27,22.2,24,2219,0
+GRBK.US,D,20091104,000000,23.8,25.8,23.8,24.8,3305,0
+GRBK.US,D,20091105,000000,23.8,26.2,23.8,25.4,2575,0
+GRBK.US,D,20091106,000000,24.6,27,24.6,26.8,4428,0
+GRBK.US,D,20091109,000000,27.8,29.6,26.2,29,8143,0
+GRBK.US,D,20091110,000000,29.6,32.4,29.2,30.2,10527,0
+GRBK.US,D,20091111,000000,31.2,33,30.4,32.4,9594,0
+GRBK.US,D,20091112,000000,33.2,36.8,32.8,36.2,11410,0
+GRBK.US,D,20091113,000000,36.2,36.2,25,26.8,32749,0
+GRBK.US,D,20091116,000000,26.2,31.8,26,29.6,13049,0
+GRBK.US,D,20091117,000000,30.6,31,29.2,29.6,4223,0
+GRBK.US,D,20091118,000000,29,30,28.2,28.6,2813,0
+GRBK.US,D,20091119,000000,28.8,28.8,27.2,28.8,2866,0
+GRBK.US,D,20091120,000000,28.6,30.4,27.2,30.4,6006,0
+GRBK.US,D,20091123,000000,30.8,31,28.6,29.2,4487,0
+GRBK.US,D,20091124,000000,30.2,34.8,29.8,33.2,9742,0
+GRBK.US,D,20091125,000000,34.2,41,33.8,40,17947,0
+GRBK.US,D,20091127,000000,39,41,35,40.8,5845,0
+GRBK.US,D,20091130,000000,39.2,40.8,37,38.6,10633,0
+GRBK.US,D,20091201,000000,40,57,39.2,53.2,40120,0
+GRBK.US,D,20091202,000000,56,82.6,56,71.4,130107,0
+GRBK.US,D,20091203,000000,68.6,68.8,60.4,62.6,43179,0
+GRBK.US,D,20091204,000000,61.2,67.4,55.4,58.2,39909,0
+GRBK.US,D,20091207,000000,57.2,73.6,57.2,67.8,69618,0
+GRBK.US,D,20091208,000000,66.4,69.8,62.4,67.6,15794,0
+GRBK.US,D,20091209,000000,66.6,72.8,62,71.2,20700,0
+GRBK.US,D,20091210,000000,72.8,79.2,72,75.4,38657,0
+GRBK.US,D,20091211,000000,78.4,79,68.2,72.8,20786,0
+GRBK.US,D,20091214,000000,73.8,74.8,62,63.8,20655,0
+GRBK.US,D,20091215,000000,64.4,68.2,60.2,66,21094,0
+GRBK.US,D,20091216,000000,67.4,69.6,62,62.2,13173,0
+GRBK.US,D,20091217,000000,62.2,65.2,59,64.4,7272,0
+GRBK.US,D,20091218,000000,63.6,66.4,62,62.2,6230,0
+GRBK.US,D,20091221,000000,62.8,63.4,60,61.4,8233,0
+GRBK.US,D,20091222,000000,61.4,63.6,58.2,58.2,10966,0
+GRBK.US,D,20091223,000000,58.2,59.4,56.4,58.4,7845,0
+GRBK.US,D,20091224,000000,59.2,59.4,58,58.6,3061,0
+GRBK.US,D,20091228,000000,57.8,57.8,54,55,11371,0
+GRBK.US,D,20091229,000000,54.2,57.4,54,57.4,3808,0
+GRBK.US,D,20091230,000000,56.4,56.4,54,55.2,3086,0
+GRBK.US,D,20091231,000000,54.8,57,54,54.2,4400,0
+GRBK.US,D,20100104,000000,53.4,59.8,53.4,59.8,9772,0
+GRBK.US,D,20100105,000000,59.6,69.8,58,69.4,21000,0
+GRBK.US,D,20100106,000000,69.8,69.8,65,69.8,8605,0
+GRBK.US,D,20100107,000000,70,70.6,61.2,65.2,10793,0
+GRBK.US,D,20100108,000000,64.2,70,63.2,68.4,14850,0
+GRBK.US,D,20100111,000000,69,83,68.4,82.6,66191,0
+GRBK.US,D,20100112,000000,78.8,88,75,76,37453,0
+GRBK.US,D,20100113,000000,77.4,85,72,72,16243,0
+GRBK.US,D,20100114,000000,72.4,72.6,67,67,12525,0
+GRBK.US,D,20100115,000000,66,70,65.2,67.4,13222,0
+GRBK.US,D,20100119,000000,68.2,72.4,65,67,13362,0
+GRBK.US,D,20100120,000000,66,66.8,63.2,64.4,5382,0
+GRBK.US,D,20100121,000000,64,69.6,60.2,66.6,17641,0
+GRBK.US,D,20100122,000000,65.6,66,61.6,63,9479,0
+GRBK.US,D,20100125,000000,63.6,66.6,60.6,60.6,6408,0
+GRBK.US,D,20100126,000000,60.6,63.8,60.4,63,4320,0
+GRBK.US,D,20100127,000000,62.2,63.4,60.6,61.8,3883,0
+GRBK.US,D,20100128,000000,63.2,63.2,60.8,62.4,3554,0
+GRBK.US,D,20100129,000000,63.8,64.4,60.8,61.6,6796,0
+GRBK.US,D,20100201,000000,62.8,63.6,60.8,60.8,2681,0
+GRBK.US,D,20100202,000000,61.4,66.2,61,66,7425,0
+GRBK.US,D,20100203,000000,67,72.8,63,63,36903,0
+GRBK.US,D,20100204,000000,62.4,63.2,58,61.2,14206,0
+GRBK.US,D,20100205,000000,60.4,60.4,53,55.4,15556,0
+GRBK.US,D,20100208,000000,57.2,58,54.6,56.8,4492,0
+GRBK.US,D,20100209,000000,60.2,60.4,53.4,60.4,4399,0
+GRBK.US,D,20100210,000000,58.8,59.8,56.4,56.4,2607,0
+GRBK.US,D,20100211,000000,57.4,57.4,55,56,1918,0
+GRBK.US,D,20100212,000000,56,56.4,55,55.2,3189,0
+GRBK.US,D,20100216,000000,56.6,58.2,55.8,56.8,2431,0
+GRBK.US,D,20100217,000000,57.4,57.8,55.4,56,2143,0
+GRBK.US,D,20100218,000000,55.2,56.4,54.4,55.4,2783,0
+GRBK.US,D,20100219,000000,55.8,56.6,54.4,55.6,2279,0
+GRBK.US,D,20100222,000000,56.8,62.4,56.4,59.8,16962,0
+GRBK.US,D,20100223,000000,60.8,62.4,58,59,6803,0
+GRBK.US,D,20100224,000000,59,61,58.2,58.4,2662,0
+GRBK.US,D,20100225,000000,59.6,59.6,55.6,56.4,4239,0
+GRBK.US,D,20100226,000000,57.4,59.2,55.2,58,2144,0
+GRBK.US,D,20100301,000000,57.6,57.6,54.6,55.2,4056,0
+GRBK.US,D,20100302,000000,55.4,58.4,54.6,55.8,5921,0
+GRBK.US,D,20100303,000000,56.2,57.2,56.2,56.6,1656,0
+GRBK.US,D,20100304,000000,56,57.2,55.4,56.4,2568,0
+GRBK.US,D,20100305,000000,56,58.4,55.4,58.4,4200,0
+GRBK.US,D,20100308,000000,58.6,59.8,57.4,58.8,3698,0
+GRBK.US,D,20100309,000000,59.6,59.6,56.4,56.4,4419,0
+GRBK.US,D,20100310,000000,55.6,58,54.4,55,3641,0
+GRBK.US,D,20100311,000000,54.2,57.2,54.2,57.2,4041,0
+GRBK.US,D,20100312,000000,57,59.8,57,57.8,6525,0
+GRBK.US,D,20100315,000000,57.8,58,56.2,57,2487,0
+GRBK.US,D,20100316,000000,56.8,58,56,56.6,2044,0
+GRBK.US,D,20100317,000000,56.2,56.2,55,56,3829,0
+GRBK.US,D,20100318,000000,56.6,57,56,56.6,1084,0
+GRBK.US,D,20100319,000000,56.8,56.8,55.6,56.6,3855,0
+GRBK.US,D,20100322,000000,56,61,55,59.6,8266,0
+GRBK.US,D,20100323,000000,60,64.4,58.4,63.8,10863,0
+GRBK.US,D,20100324,000000,62.8,63.6,61.2,62,4450,0
+GRBK.US,D,20100325,000000,62.6,62.6,57.2,59,5675,0
+GRBK.US,D,20100326,000000,59,60.4,58,58.8,4686,0
+GRBK.US,D,20100329,000000,58,63.8,58,61.6,10289,0
+GRBK.US,D,20100330,000000,67.8,76.8,65.2,65.6,90453,0
+GRBK.US,D,20100331,000000,64.8,65.8,57.2,58.8,23907,0
+GRBK.US,D,20100401,000000,59.2,61.4,58.2,58.2,8960,0
+GRBK.US,D,20100405,000000,58,64.6,57.6,62.8,11267,0
+GRBK.US,D,20100406,000000,63.6,64.4,60,61.8,4149,0
+GRBK.US,D,20100407,000000,61,62.4,58.8,59.6,4747,0
+GRBK.US,D,20100408,000000,59.6,61.2,58.6,60.6,3350,0
+GRBK.US,D,20100409,000000,62.2,62.2,57.8,60,2959,0
+GRBK.US,D,20100412,000000,62,62.6,60.2,60.8,5761,0
+GRBK.US,D,20100413,000000,60.6,61,59,59.6,3933,0
+GRBK.US,D,20100414,000000,59.6,61,59.6,59.8,5874,0
+GRBK.US,D,20100415,000000,60.6,61,59.6,59.8,3319,0
+GRBK.US,D,20100416,000000,59.2,60.6,58.6,58.8,3319,0
+GRBK.US,D,20100419,000000,57.8,60.4,57.6,59.4,5527,0
+GRBK.US,D,20100420,000000,59.2,61.4,57.6,58.4,4608,0
+GRBK.US,D,20100421,000000,58,58.4,56,57,5726,0
+GRBK.US,D,20100422,000000,56.8,58.6,56.2,57.6,3820,0
+GRBK.US,D,20100423,000000,57.2,58.4,56.2,58.4,3778,0
+GRBK.US,D,20100426,000000,59,59.2,56.4,57.4,7359,0
+GRBK.US,D,20100427,000000,58.2,58.2,56,56.4,3970,0
+GRBK.US,D,20100428,000000,57.6,57.6,50.6,54.8,9922,0
+GRBK.US,D,20100429,000000,54.8,59,51.6,54.4,7506,0
+GRBK.US,D,20100430,000000,55.4,55.4,52.4,52.4,1784,0
+GRBK.US,D,20100503,000000,52.4,52.4,47.4,47.4,10724,0
+GRBK.US,D,20100504,000000,47.2,47.4,41.8,42.4,15372,0
+GRBK.US,D,20100505,000000,42.4,43.6,40.4,41.6,3676,0
+GRBK.US,D,20100506,000000,42.2,42.8,31.6,39.4,13652,0
+GRBK.US,D,20100507,000000,38.8,41,35.2,39.8,4749,0
+GRBK.US,D,20100510,000000,46.8,52.8,42,49.8,22771,0
+GRBK.US,D,20100511,000000,49.8,52.4,47.2,48,6582,0
+GRBK.US,D,20100512,000000,47.6,51.8,45.8,51.4,2643,0
+GRBK.US,D,20100513,000000,51.8,54,50.8,52,5293,0
+GRBK.US,D,20100514,000000,44,49,40.6,44.8,13589,0
+GRBK.US,D,20100517,000000,44.8,46.8,42.8,44,3800,0
+GRBK.US,D,20100518,000000,44.6,46.2,42.2,43,3516,0
+GRBK.US,D,20100519,000000,42.2,43.4,38,39.2,6745,0
+GRBK.US,D,20100520,000000,38,38.2,33.6,34.4,7134,0
+GRBK.US,D,20100521,000000,33.2,36.8,33,36.2,6971,0
+GRBK.US,D,20100524,000000,35.4,36.6,34.2,35.4,1760,0
+GRBK.US,D,20100525,000000,34.8,34.8,33,33.2,2047,0
+GRBK.US,D,20100526,000000,34,36.6,34,35.6,1691,0
+GRBK.US,D,20100527,000000,37.4,43.4,37.4,43,7418,0
+GRBK.US,D,20100528,000000,43.8,44,39.4,41,3886,0
+GRBK.US,D,20100601,000000,40,41,37.4,37.8,2203,0
+GRBK.US,D,20100602,000000,38.6,40,37.6,39.4,2337,0
+GRBK.US,D,20100603,000000,41,42.4,37,40,3865,0
+GRBK.US,D,20100604,000000,40.6,40.6,37.4,38.2,1318,0
+GRBK.US,D,20100607,000000,38.2,38.8,35.6,35.6,3132,0
+GRBK.US,D,20100608,000000,35,35,28.4,29.6,15505,0
+GRBK.US,D,20100609,000000,30.8,33.4,30,31,8908,0
+GRBK.US,D,20100610,000000,32.2,34.4,31.4,33.8,5764,0
+GRBK.US,D,20100611,000000,34.6,34.6,32.6,33,2362,0
+GRBK.US,D,20100614,000000,33,34.6,32.4,33.8,2088,0
+GRBK.US,D,20100615,000000,34.6,35,33.4,34,2462,0
+GRBK.US,D,20100616,000000,34.4,34.8,33.4,34.6,1931,0
+GRBK.US,D,20100617,000000,34.4,34.4,33.2,33.4,1087,0
+GRBK.US,D,20100618,000000,33,33.4,31.8,33.2,2316,0
+GRBK.US,D,20100621,000000,34,34.2,31.4,31.6,1982,0
+GRBK.US,D,20100622,000000,31.6,34.8,31.6,34.2,3665,0
+GRBK.US,D,20100623,000000,34.2,35,33.4,34.6,1881,0
+GRBK.US,D,20100624,000000,35,35,28.6,31.8,3641,0
+GRBK.US,D,20100625,000000,31.4,33.2,30.2,31,2074,0
+GRBK.US,D,20100628,000000,31,31.2,29,29.2,1534,0
+GRBK.US,D,20100629,000000,29,29,26.2,27.2,4306,0
+GRBK.US,D,20100630,000000,27.6,29.4,25.4,26.6,3831,0
+GRBK.US,D,20100701,000000,26.4,26.4,24.8,25.2,1596,0
+GRBK.US,D,20100702,000000,25.8,25.8,22.6,23.6,4399,0
+GRBK.US,D,20100706,000000,24.2,24.6,21.2,22,2399,0
+GRBK.US,D,20100707,000000,22,25.2,22,23.8,6615,0
+GRBK.US,D,20100708,000000,23.8,25.6,23.8,24.8,3478,0
+GRBK.US,D,20100709,000000,25,26.4,24.6,24.8,5414,0
+GRBK.US,D,20100712,000000,25.4,26.2,24.4,25,2754,0
+GRBK.US,D,20100713,000000,25.2,26,23.2,24.4,4968,0
+GRBK.US,D,20100714,000000,24.4,26,24,24,1990,0
+GRBK.US,D,20100715,000000,25.2,31.6,25.2,31.6,28497,0
+GRBK.US,D,20100716,000000,30,30.4,26.2,29.4,8544,0
+GRBK.US,D,20100719,000000,29.8,29.8,26.8,27,2706,0
+GRBK.US,D,20100720,000000,27.2,30,25.2,29,5160,0
+GRBK.US,D,20100721,000000,30,30,27.6,28.6,2472,0
+GRBK.US,D,20100722,000000,28.6,29.6,28.6,29,1349,0
+GRBK.US,D,20100723,000000,29.6,34.4,29.4,31.6,10916,0
+GRBK.US,D,20100726,000000,32.4,33,29,29.2,5059,0
+GRBK.US,D,20100727,000000,30,31.4,29.2,30.2,2500,0
+GRBK.US,D,20100728,000000,30.8,32.6,29,31.2,2372,0
+GRBK.US,D,20100729,000000,31,33,29.4,30,2808,0
+GRBK.US,D,20100730,000000,29.8,31,29.2,31,1304,0
+GRBK.US,D,20100802,000000,32,32,30,30.2,2128,0
+GRBK.US,D,20100803,000000,30,31.8,27.4,27.4,5780,0
+GRBK.US,D,20100804,000000,27.4,30.6,25.6,25.8,6045,0
+GRBK.US,D,20100805,000000,26,26.2,24.6,26,4515,0
+GRBK.US,D,20100806,000000,26,26,23.4,24.4,7552,0
+GRBK.US,D,20100809,000000,25,25.4,23.2,24.6,5671,0
+GRBK.US,D,20100810,000000,24,24.4,22.6,23,3156,0
+GRBK.US,D,20100811,000000,22.2,25.4,22.2,25.4,3848,0
+GRBK.US,D,20100812,000000,25.2,26.2,24,26,4239,0
+GRBK.US,D,20100813,000000,25.8,27.8,25.6,27,5653,0
+GRBK.US,D,20100816,000000,26.2,26.6,23,26,17701,0
+GRBK.US,D,20100817,000000,26.6,27.6,25.2,25.4,3322,0
+GRBK.US,D,20100818,000000,27.4,27.4,25.6,26.6,1278,0
+GRBK.US,D,20100819,000000,26.6,26.6,24.2,26,4330,0
+GRBK.US,D,20100820,000000,26,26.2,24.2,25.8,1805,0
+GRBK.US,D,20100823,000000,25.8,26.2,23.4,26,3281,0
+GRBK.US,D,20100824,000000,25.2,25.8,23.6,24.8,1461,0
+GRBK.US,D,20100825,000000,24.2,24.8,23.4,24.2,755,0
+GRBK.US,D,20100826,000000,24,24.4,23,23.6,2096,0
+GRBK.US,D,20100827,000000,23.6,24.4,23,23,1546,0
+GRBK.US,D,20100830,000000,23.2,24.4,23,23.8,949,0
+GRBK.US,D,20100831,000000,23.6,24,22,23.4,3305,0
+GRBK.US,D,20100901,000000,23.6,24.2,22.6,23.8,1157,0
+GRBK.US,D,20100902,000000,21.8,24.4,21.8,23.8,1263,0
+GRBK.US,D,20100903,000000,23.8,25,22.2,24.2,3252,0
+GRBK.US,D,20100907,000000,23.4,25.8,23.4,25.4,2020,0
+GRBK.US,D,20100908,000000,25.2,26,24.6,25,5136,0
+GRBK.US,D,20100909,000000,25,25,24,24.2,1900,0
+GRBK.US,D,20100910,000000,24.2,25,24,24.8,1330,0
+GRBK.US,D,20100913,000000,25.4,25.8,24.2,24.8,2189,0
+GRBK.US,D,20100914,000000,24.4,25.2,23,24.6,2217,0
+GRBK.US,D,20100915,000000,25,25,23.2,23.6,1220,0
+GRBK.US,D,20100916,000000,24.2,24.2,22.8,23.4,3919,0
+GRBK.US,D,20100917,000000,23.8,24,23.2,23.2,2262,0
+GRBK.US,D,20100920,000000,23,27.6,23,26.8,15578,0
+GRBK.US,D,20100921,000000,26.6,39.8,26.6,39.6,50373,0
+GRBK.US,D,20100922,000000,42,50.2,38,39.8,129376,0
+GRBK.US,D,20100923,000000,39,41.6,34,37.6,31315,0
+GRBK.US,D,20100924,000000,37.6,37.6,32,33.6,24802,0
+GRBK.US,D,20100927,000000,33.6,53,33.6,44.4,135426,0
+GRBK.US,D,20100928,000000,44.2,45.2,40.4,41,27347,0
+GRBK.US,D,20100929,000000,40,42.2,38.2,39.6,13679,0
+GRBK.US,D,20100930,000000,40.4,41.6,38.6,39.8,9551,0
+GRBK.US,D,20101001,000000,40.4,42.2,37.2,37.2,18737,0
+GRBK.US,D,20101004,000000,38.2,40,37,39,10431,0
+GRBK.US,D,20101005,000000,39.8,51.6,39.4,48,106003,0
+GRBK.US,D,20101006,000000,50,57,48,56.6,93957,0
+GRBK.US,D,20101007,000000,60.2,63,55.4,58.2,127453,0
+GRBK.US,D,20101008,000000,58.2,59.2,53,55.4,49889,0
+GRBK.US,D,20101011,000000,59,59,54.2,54.4,11495,0
+GRBK.US,D,20101012,000000,53.6,56.4,50,56,22186,0
+GRBK.US,D,20101013,000000,59,60,54.6,55.4,57794,0
+GRBK.US,D,20101014,000000,56,56,50,52.4,23938,0
+GRBK.US,D,20101015,000000,52,54.2,49,50.8,14986,0
+GRBK.US,D,20101018,000000,51.4,52.2,47.4,47.6,20247,0
+GRBK.US,D,20101019,000000,47,47,43.4,44.4,25813,0
+GRBK.US,D,20101020,000000,45.6,47.2,45,45.2,17079,0
+GRBK.US,D,20101021,000000,46,47.2,40.6,45,28709,0
+GRBK.US,D,20101022,000000,44.2,44.6,41.6,42.6,11208,0
+GRBK.US,D,20101025,000000,42.2,43,39,41.8,16041,0
+GRBK.US,D,20101026,000000,41,41,38,40.4,13947,0
+GRBK.US,D,20101027,000000,39.8,45,39.2,43.6,30911,0
+GRBK.US,D,20101028,000000,43.8,48.2,43.8,46.4,39788,0
+GRBK.US,D,20101029,000000,46.4,49.6,44.8,44.8,28181,0
+GRBK.US,D,20101101,000000,44.2,44.6,40,41,17640,0
+GRBK.US,D,20101102,000000,41.8,42,40.2,41,5375,0
+GRBK.US,D,20101103,000000,41.6,41.6,40,40.6,7573,0
+GRBK.US,D,20101104,000000,40.8,45.8,40.6,44.4,24856,0
+GRBK.US,D,20101105,000000,43.6,46.2,42.8,43.4,11124,0
+GRBK.US,D,20101108,000000,43.4,44.6,42,43.2,5909,0
+GRBK.US,D,20101109,000000,43.6,48,43.6,44.8,20546,0
+GRBK.US,D,20101110,000000,46,46,42.6,43.6,7461,0
+GRBK.US,D,20101111,000000,43.2,45.6,41.6,44.2,6756,0
+GRBK.US,D,20101112,000000,44.8,44.8,41.6,42.2,6106,0
+GRBK.US,D,20101115,000000,42,44,41,42.2,4629,0
+GRBK.US,D,20101116,000000,43.2,43.2,39.2,40.4,10454,0
+GRBK.US,D,20101117,000000,41.8,41.8,39.4,40.4,3660,0
+GRBK.US,D,20101118,000000,40.6,41.4,40,41,3639,0
+GRBK.US,D,20101119,000000,41,41,37.8,38.2,24329,0
+GRBK.US,D,20101122,000000,38,39.6,37.4,37.8,5509,0
+GRBK.US,D,20101123,000000,37,37.2,35,35,6798,0
+GRBK.US,D,20101124,000000,35.6,36.2,35,35.6,4567,0
+GRBK.US,D,20101126,000000,35.6,36.8,35.6,36.6,882,0
+GRBK.US,D,20101129,000000,36.6,37,35.2,35.4,2829,0
+GRBK.US,D,20101130,000000,35.4,35.4,32,33.2,8753,0
+GRBK.US,D,20101201,000000,32.8,34.6,32,33,5820,0
+GRBK.US,D,20101202,000000,33.4,33.6,29.6,29.6,20232,0
+GRBK.US,D,20101203,000000,29.8,30.4,27.6,27.8,13195,0
+GRBK.US,D,20101206,000000,28.4,33.4,27.8,32.8,29900,0
+GRBK.US,D,20101207,000000,34.2,36.2,32,32.4,22313,0
+GRBK.US,D,20101208,000000,32.8,33.8,30.6,31.4,9922,0
+GRBK.US,D,20101209,000000,31.8,33.6,30.4,32.4,12173,0
+GRBK.US,D,20101210,000000,33.8,35.6,33.4,34,14887,0
+GRBK.US,D,20101213,000000,34,35,32.4,32.8,15786,0
+GRBK.US,D,20101214,000000,33,33.8,31.2,31.2,9441,0
+GRBK.US,D,20101215,000000,32,32,30.4,30.4,4712,0
+GRBK.US,D,20101216,000000,30.8,31.4,30.2,31,2851,0
+GRBK.US,D,20101217,000000,31.4,35,31.4,34.4,14249,0
+GRBK.US,D,20101220,000000,34.8,39,34.4,38.2,24267,0
+GRBK.US,D,20101221,000000,38,39.8,36.6,39.8,15050,0
+GRBK.US,D,20101222,000000,31.6,35.4,31,33.2,40879,0
+GRBK.US,D,20101223,000000,32.8,34.2,32.4,33.2,7262,0
+GRBK.US,D,20101227,000000,32,33,32,32.4,4543,0
+GRBK.US,D,20101228,000000,32.8,34.8,32,33.6,5823,0
+GRBK.US,D,20101229,000000,33.8,33.8,32.4,32.8,6241,0
+GRBK.US,D,20101230,000000,32.6,33.8,32,32.4,8289,0
+GRBK.US,D,20101231,000000,32.2,37.2,32,34.8,30264,0
+GRBK.US,D,20110103,000000,35.4,35.4,32.6,32.6,15683,0
+GRBK.US,D,20110104,000000,32.8,34.8,32.6,34,14637,0
+GRBK.US,D,20110105,000000,34.6,36.8,33.6,33.8,22587,0
+GRBK.US,D,20110106,000000,33.8,34.6,31,31.4,33703,0
+GRBK.US,D,20110107,000000,32,32,30,30.2,18499,0
+GRBK.US,D,20110110,000000,30,31.2,29.6,30,16486,0
+GRBK.US,D,20110111,000000,29.8,30,28.4,29.2,22218,0
+GRBK.US,D,20110112,000000,29.2,29.2,26.8,27.8,48697,0
+GRBK.US,D,20110113,000000,27.6,30.2,27.2,27.2,41333,0
+GRBK.US,D,20110114,000000,27,28,27,27.6,19988,0
+GRBK.US,D,20110118,000000,27.6,27.6,26,26.4,31499,0
+GRBK.US,D,20110119,000000,26.2,27.2,25,25.6,15889,0
+GRBK.US,D,20110120,000000,25.4,25.4,22,22.6,48441,0
+GRBK.US,D,20110121,000000,24,24.6,22.4,22.6,34704,0
+GRBK.US,D,20110124,000000,22.6,23.6,21.4,21.8,22076,0
+GRBK.US,D,20110125,000000,22.4,22.4,20.4,21,21654,0
+GRBK.US,D,20110126,000000,21.8,26,21,26,99968,0
+GRBK.US,D,20110127,000000,26.2,29,25,26.6,94013,0
+GRBK.US,D,20110128,000000,28,28,24,24.8,40935,0
+GRBK.US,D,20110131,000000,25,25.6,22.2,22.8,41608,0
+GRBK.US,D,20110201,000000,23.2,23.2,21.6,21.6,54997,0
+GRBK.US,D,20110202,000000,22.6,22.6,20.8,21.8,43505,0
+GRBK.US,D,20110203,000000,22,22.4,20.8,21.8,42986,0
+GRBK.US,D,20110204,000000,21.8,21.8,18,18.8,122423,0
+GRBK.US,D,20110207,000000,17.8,17.8,13.6,16.4,190049,0
+GRBK.US,D,20110208,000000,16.4,18.2,16.4,17.8,76362,0
+GRBK.US,D,20110209,000000,17.6,23.6,17.6,22.4,464868,0
+GRBK.US,D,20110210,000000,22,24.8,21,21,162218,0
+GRBK.US,D,20110211,000000,22,22,20,21,59930,0
+GRBK.US,D,20110214,000000,21,21.4,19.6,19.8,72317,0
+GRBK.US,D,20110215,000000,20,20.2,18,19,62558,0
+GRBK.US,D,20110216,000000,18.8,20,18,19,43884,0
+GRBK.US,D,20110218,000000,18.6,19.6,18.2,19,24872,0
+GRBK.US,D,20110222,000000,19.8,19.8,18.4,19,40459,0
+GRBK.US,D,20110223,000000,18.6,19.4,17.8,18.6,25572,0
+GRBK.US,D,20110224,000000,18,18.6,17.8,18,13653,0
+GRBK.US,D,20110225,000000,17.8,18,17,17.6,32003,0
+GRBK.US,D,20110228,000000,17.8,18.4,17.2,17.2,17605,0
+GRBK.US,D,20110301,000000,17.4,18,17.2,17.2,13261,0
+GRBK.US,D,20110302,000000,17.6,20.8,17.2,18.2,138479,0
+GRBK.US,D,20110303,000000,18.4,21,18.4,19,164170,0
+GRBK.US,D,20110304,000000,19,21,18.6,19,78288,0
+GRBK.US,D,20110307,000000,19.2,21.8,18.6,20,283841,0
+GRBK.US,D,20110308,000000,20.6,20.6,19,19.6,88873,0
+GRBK.US,D,20110309,000000,19.2,19.4,18.2,18.6,49285,0
+GRBK.US,D,20110310,000000,18.8,18.8,17.4,17.8,50012,0
+GRBK.US,D,20110311,000000,18.2,18.2,17.2,17.8,25885,0
+GRBK.US,D,20110314,000000,17.8,18.6,16.8,17.2,27482,0
+GRBK.US,D,20110315,000000,17.2,17.2,16,16,38055,0
+GRBK.US,D,20110316,000000,16.2,16.8,16,16.2,25603,0
+GRBK.US,D,20110317,000000,17,17.2,16.2,16.8,10633,0
+GRBK.US,D,20110318,000000,17,17,16,16,13310,0
+GRBK.US,D,20110321,000000,16.8,17.6,16.6,17,13989,0
+GRBK.US,D,20110322,000000,17.2,17.4,16.8,17.2,9914,0
+GRBK.US,D,20110323,000000,17.4,17.8,17,17.4,10426,0
+GRBK.US,D,20110324,000000,17.8,18,16.4,17.4,19885,0
+GRBK.US,D,20110325,000000,17.2,17.8,16.6,17,11631,0
+GRBK.US,D,20110328,000000,18,18,17,17.6,24914,0
+GRBK.US,D,20110329,000000,16.2,17,16,16.2,48020,0
+GRBK.US,D,20110330,000000,16.4,17.4,16.4,16.6,64554,0
+GRBK.US,D,20110331,000000,16.8,17.2,16.4,16.4,26457,0
+GRBK.US,D,20110401,000000,16.4,16.8,16.4,16.4,27406,0
+GRBK.US,D,20110404,000000,16.4,16.6,14.8,15.2,52003,0
+GRBK.US,D,20110405,000000,15.4,15.4,14.4,14.6,22036,0
+GRBK.US,D,20110406,000000,14.6,15.4,14.6,15.2,25469,0
+GRBK.US,D,20110407,000000,15.2,15.8,14.6,15.2,20241,0
+GRBK.US,D,20110408,000000,15.4,15.6,15.2,15.2,9352,0
+GRBK.US,D,20110411,000000,15.2,15.2,14.2,14.4,16249,0
+GRBK.US,D,20110412,000000,14,14.8,13.6,14,19424,0
+GRBK.US,D,20110413,000000,14.2,14.2,13.6,13.8,12062,0
+GRBK.US,D,20110414,000000,13.6,13.6,12.8,12.8,36388,0
+GRBK.US,D,20110415,000000,13,13,12.6,12.6,20764,0
+GRBK.US,D,20110418,000000,12.6,13,12.6,12.6,10554,0
+GRBK.US,D,20110419,000000,12.6,12.8,12.6,12.8,8141,0
+GRBK.US,D,20110420,000000,12.8,13.2,12.8,13.2,17565,0
+GRBK.US,D,20110421,000000,13,13.2,12.8,13.2,7348,0
+GRBK.US,D,20110425,000000,12.8,15,12.8,14.8,37626,0
+GRBK.US,D,20110426,000000,14.8,15,13.8,14.2,14980,0
+GRBK.US,D,20110427,000000,14.4,15,14.2,14.2,11322,0
+GRBK.US,D,20110428,000000,14.4,14.8,14,14.4,11022,0
+GRBK.US,D,20110429,000000,14.6,14.6,14.002,14.4,16133,0
+GRBK.US,D,20110502,000000,14.4,14.6,14.2,14.4,14789,0
+GRBK.US,D,20110503,000000,14.6,15.6,14.2,15,43013,0
+GRBK.US,D,20110504,000000,15,15.4,14.8,14.8,19499,0
+GRBK.US,D,20110505,000000,14.8,15.2,14.2,14.4,7987,0
+GRBK.US,D,20110506,000000,14.6,14.6,14.2,14.2,5260,0
+GRBK.US,D,20110509,000000,14.2,14.4,14.2,14.4,4270,0
+GRBK.US,D,20110510,000000,14.6,14.8,14,14.2,13081,0
+GRBK.US,D,20110511,000000,14.4,14.4,13,13.4,18143,0
+GRBK.US,D,20110512,000000,13.2,13.8,11.4,12.2,59965,0
+GRBK.US,D,20110513,000000,12.4,12.4,11.6,12,15584,0
+GRBK.US,D,20110516,000000,12,12.6,11.2,11.4,11151,0
+GRBK.US,D,20110517,000000,11.4,11.6,10.4,10.8,21731,0
+GRBK.US,D,20110518,000000,11,11.4,10.8,11.2,9940,0
+GRBK.US,D,20110519,000000,11.4,11.6,11,11,8435,0
+GRBK.US,D,20110520,000000,11,12.2,11,11.2,4887,0
+GRBK.US,D,20110523,000000,11,11.2,10.6,10.8,13416,0
+GRBK.US,D,20110524,000000,11,11.8,10.4,11.2,11426,0
+GRBK.US,D,20110525,000000,10.6,12.6,10.6,12.6,12311,0
+GRBK.US,D,20110526,000000,12.2,12.4,11.4,11.4,7305,0
+GRBK.US,D,20110527,000000,11.6,12.2,11.2,12,4028,0
+GRBK.US,D,20110531,000000,12,12.6,12,12.4,8233,0
+GRBK.US,D,20110601,000000,12.2,12.4,12,12,6191,0
+GRBK.US,D,20110602,000000,12.2,12.2,11.6,12,2802,0
+GRBK.US,D,20110603,000000,12,12.2,11,11.6,9347,0
+GRBK.US,D,20110606,000000,11.4,11.4,11,11,8734,0
+GRBK.US,D,20110607,000000,11.4,11.6,11,11.2,2671,0
+GRBK.US,D,20110608,000000,11.2,11.2,10.4,10.6,3394,0
+GRBK.US,D,20110609,000000,10.8,11.6,10.8,11.2,11107,0
+GRBK.US,D,20110610,000000,11,11.2,10.6,11,8349,0
+GRBK.US,D,20110613,000000,11,11.4,10,10.2,14776,0
+GRBK.US,D,20110614,000000,10.2,10.8,10,10.6,4363,0
+GRBK.US,D,20110615,000000,10.6,10.6,10.2,10.4,6796,0
+GRBK.US,D,20110616,000000,10.2,10.6,10,10.4,6597,0
+GRBK.US,D,20110617,000000,10.2,10.6,9.6,10,13183,0
+GRBK.US,D,20110620,000000,9.8,10,9.2,9.4,9741,0
+GRBK.US,D,20110621,000000,9.4,9.6,9,9,9698,0
+GRBK.US,D,20110622,000000,9,9.6,9,9.4,4699,0
+GRBK.US,D,20110623,000000,9.4,9.6,9.2,9.6,2702,0
+GRBK.US,D,20110624,000000,9.4,9.6,8.6,8.6,11346,0
+GRBK.US,D,20110627,000000,8.4,9,8.4,8.8,10604,0
+GRBK.US,D,20110628,000000,9,9,8,8.4,14257,0
+GRBK.US,D,20110629,000000,8.2,8.8,8,8.2,11059,0
+GRBK.US,D,20110630,000000,8.2,8.596,8.186,8.236,7908,0
+GRBK.US,D,20110701,000000,8.2,8.8,8.2,8.6,9420,0
+GRBK.US,D,20110705,000000,8.4,8.8,8.4,8.8,3778,0
+GRBK.US,D,20110706,000000,8.8,8.8,8.4,8.4,4494,0
+GRBK.US,D,20110707,000000,8.6,8.8,8.2,8.4,8531,0
+GRBK.US,D,20110708,000000,8.4,8.8,8.4,8.6,5028,0
+GRBK.US,D,20110711,000000,8.4,8.8,8.4,8.6,5377,0
+GRBK.US,D,20110712,000000,8.8,8.8,8.4,8.4,4083,0
+GRBK.US,D,20110713,000000,8.8,8.8,8.4,8.4,6054,0
+GRBK.US,D,20110714,000000,8.6,9,8.4,8.8,15784,0
+GRBK.US,D,20110715,000000,8.8,8.8,7.4,8.2,32772,0
+GRBK.US,D,20110718,000000,8.2,8.4,7.8,7.8,4226,0
+GRBK.US,D,20110719,000000,7.8,8,7.4,7.6,11360,0
+GRBK.US,D,20110720,000000,7.4,8,7.4,8,9106,0
+GRBK.US,D,20110721,000000,8,8.2,7.6,7.6,15627,0
+GRBK.US,D,20110722,000000,8.2,8.2,7.4,8,8342,0
+GRBK.US,D,20110725,000000,8,8.2,7.4,7.6,7566,0
+GRBK.US,D,20110726,000000,8,8.2,7.6,8,6692,0
+GRBK.US,D,20110727,000000,8,8.2,7.6,8,8336,0
+GRBK.US,D,20110728,000000,8,8,7.6,8,2898,0
+GRBK.US,D,20110729,000000,7.8,7.8,7.4,7.8,11701,0
+GRBK.US,D,20110801,000000,7.4,7.8,7.4,7.6,4480,0
+GRBK.US,D,20110802,000000,7.6,8,7.4,7.6,7268,0
+GRBK.US,D,20110803,000000,8,8,7.6,8,13305,0
+GRBK.US,D,20110804,000000,8,8.2,7,7,14271,0
+GRBK.US,D,20110805,000000,7.2,7.8,6,7,11154,0
+GRBK.US,D,20110808,000000,6.4,6.6,5.6,6,23603,0
+GRBK.US,D,20110809,000000,6,6.6,6,6.4,12233,0
+GRBK.US,D,20110810,000000,6.4,6.6,6,6.6,11601,0
+GRBK.US,D,20110811,000000,6.2,6.8,6.2,6.8,9628,0
+GRBK.US,D,20110812,000000,6.8,6.8,6,6.2,9046,0
+GRBK.US,D,20110815,000000,6.6,6.6,6.4,6.6,4471,0
+GRBK.US,D,20110816,000000,6.4,6.8,6.4,6.8,15413,0
+GRBK.US,D,20110817,000000,6.6,6.8,6,6.6,5051,0
+GRBK.US,D,20110818,000000,6.4,6.4,6,6.4,4279,0
+GRBK.US,D,20110819,000000,6.4,6.8,6,6,7668,0
+GRBK.US,D,20110822,000000,6.4,6.4,6,6,3593,0
+GRBK.US,D,20110823,000000,6,6.4,5.8,6.2,4090,0
+GRBK.US,D,20110824,000000,6.2,6.4,6,6.2,8492,0
+GRBK.US,D,20110825,000000,6.2,6.2,5.2,5.6,15122,0
+GRBK.US,D,20110826,000000,5.8,6,5.2,5.8,8916,0
+GRBK.US,D,20110829,000000,5.8,6.2,5,5.8,11726,0
+GRBK.US,D,20110830,000000,5.6,6,5.6,5.6,6497,0
+GRBK.US,D,20110831,000000,6,6.2,5.6,5.66,9648,0
+GRBK.US,D,20110901,000000,6.2,6.2,5.6,5.6,2722,0
+GRBK.US,D,20110902,000000,5.64,6.11,5.6,5.642,4424,0
+GRBK.US,D,20110906,000000,5.2,6,5.2,5.6,4594,0
+GRBK.US,D,20110907,000000,5.6,6,5.6,6,4137,0
+GRBK.US,D,20110908,000000,6,6,5.6,5.6,4045,0
+GRBK.US,D,20110909,000000,5.6,5.8,5.6,5.6,3036,0
+GRBK.US,D,20110912,000000,5.6,5.8,5.6,5.8,4577,0
+GRBK.US,D,20110913,000000,5.4,5.8,5.4,5.8,4156,0
+GRBK.US,D,20110914,000000,5.8,6,5.4,6,7979,0
+GRBK.US,D,20110915,000000,6,6,5.6,5.8,5836,0
+GRBK.US,D,20110916,000000,5.8,5.8,5.2,5.2,4121,0
+GRBK.US,D,20110919,000000,5.8,5.8,5.4,5.4,3833,0
+GRBK.US,D,20110920,000000,5.8,5.8,5.2,5.6,13498,0
+GRBK.US,D,20110921,000000,5.6,5.6,5.2,5.2,2993,0
+GRBK.US,D,20110922,000000,5,5.4,4.8,5,7305,0
+GRBK.US,D,20110923,000000,4.8,4.8,3.8,4,21543,0
+GRBK.US,D,20110926,000000,4.6,4.6,3.8,4,11877,0
+GRBK.US,D,20110927,000000,4.4,4.4,3.8,4,11876,0
+GRBK.US,D,20110928,000000,4,4.2,4,4,4145,0
+GRBK.US,D,20110929,000000,4.2,4.2,3.6,3.6,8716,0
+GRBK.US,D,20110930,000000,3.6,4,3.2,3.8,10183,0
+GRBK.US,D,20111003,000000,3.2,4,3.2,3.6,6440,0
+GRBK.US,D,20111004,000000,3.4,3.6,3,3.2,11316,0
+GRBK.US,D,20111005,000000,3.2,3.8,3.2,3.2,3961,0
+GRBK.US,D,20111006,000000,3.8,3.8,3.4,3.6,5691,0
+GRBK.US,D,20111007,000000,3.8,4,3.8,3.8,5471,0
+GRBK.US,D,20111010,000000,4.4,5,4,4.8,8343,0
+GRBK.US,D,20111011,000000,5,5,4.6,4.8,7229,0
+GRBK.US,D,20111012,000000,5,5.4,4.8,5.2,11683,0
+GRBK.US,D,20111013,000000,5.2,5.2,4.8,4.8,4735,0
+GRBK.US,D,20111014,000000,5.2,5.2,4.8,4.8,4391,0
+GRBK.US,D,20111017,000000,4.8,4.8,4,4.6,6243,0
+GRBK.US,D,20111018,000000,4.8,5,4.2,5,1485,0
+GRBK.US,D,20111019,000000,5,5,4.6,4.6,3732,0
+GRBK.US,D,20111020,000000,4.6,5,4.6,4.6,8464,0
+GRBK.US,D,20111021,000000,4.6,4.6,4.2,4.4,9400,0
+GRBK.US,D,20111024,000000,4.2,4.8,4.2,4.4,14199,0
+GRBK.US,D,20111025,000000,4.4,4.6,4.2,4.4,6825,0
+GRBK.US,D,20111026,000000,4.2,4.4,4.2,4.2,12525,0
+GRBK.US,D,20111027,000000,4.6,5.8,4.6,5,100881,0
+GRBK.US,D,20111028,000000,5.6,7.6,5,7.6,51549,0
+GRBK.US,D,20111031,000000,9.6,11.398,8.016,10.2,109313,0
+GRBK.US,D,20111101,000000,9.8,10.2,8,8.8,38795,0
+GRBK.US,D,20111102,000000,9,10.2,8,8.6,51737,0
+GRBK.US,D,20111103,000000,9,11,9,10.4,97363,0
+GRBK.US,D,20111104,000000,11.4,12.2,10.802,12,141551,0
+GRBK.US,D,20111107,000000,12.8,13.2,10.6,11.8,181263,0
+GRBK.US,D,20111108,000000,12,12,9,10.8,83380,0
+GRBK.US,D,20111109,000000,10.8,11.6,9.6,11.4,87709,0
+GRBK.US,D,20111110,000000,12.6,12.8,10.4,11,126194,0
+GRBK.US,D,20111111,000000,11.6,11.8,10.6,11.6,95782,0
+GRBK.US,D,20111114,000000,11.4,13,11,12,241483,0
+GRBK.US,D,20111115,000000,12,17.8,11.2,17,708121,0
+GRBK.US,D,20111116,000000,18.4,24.8,17.4,17.6,1329166,0
+GRBK.US,D,20111117,000000,18,22,17,19.4,521102,0
+GRBK.US,D,20111118,000000,21,22.4,18.2,19.6,281605,0
+GRBK.US,D,20111121,000000,18,18,14.4,15.6,222803,0
+GRBK.US,D,20111122,000000,15.8,17.6,15.4,16,130187,0
+GRBK.US,D,20111123,000000,16,16.8,14.8,14.8,67987,0
+GRBK.US,D,20111125,000000,15.6,16,14.6,15.2,48033,0
+GRBK.US,D,20111128,000000,16.4,16.8,12.8,13.6,112356,0
+GRBK.US,D,20111129,000000,13.4,13.6,10.6,11.8,217818,0
+GRBK.US,D,20111130,000000,12.2,12.6,10,10.6,163440,0
+GRBK.US,D,20111201,000000,10.4,13.8,10.4,13,212701,0
+GRBK.US,D,20111202,000000,13.6,16.2,13.6,15.4,301748,0
+GRBK.US,D,20111205,000000,16.2,17,13,13.8,218257,0
+GRBK.US,D,20111206,000000,13,14.4,12.606,14.4,83829,0
+GRBK.US,D,20111207,000000,14.6,14.6,13.4,14,51923,0
+GRBK.US,D,20111208,000000,13.6,15,13,13.202,61509,0
+GRBK.US,D,20111209,000000,13.4,13.8,12,12.4,97996,0
+GRBK.US,D,20111212,000000,13.8,13.8,12,12.6,30943,0
+GRBK.US,D,20111213,000000,12.6,12.6,11.6,11.8,50319,0
+GRBK.US,D,20111214,000000,11.8,12.2,10.4,11,69717,0
+GRBK.US,D,20111215,000000,11.6,11.6,8.8,9.2,110670,0
+GRBK.US,D,20111216,000000,9.8,11.9,9.7,11.8,149284,0
+GRBK.US,D,20111219,000000,11.8,12.2,10.6,11.2,43986,0
+GRBK.US,D,20111220,000000,12,12.4,11.2,11.4,44360,0
+GRBK.US,D,20111221,000000,11.2,12,11,11.8,21872,0
+GRBK.US,D,20111222,000000,11.2,11.598,10.7,11.4,26845,0
+GRBK.US,D,20111223,000000,11,12,10.8,11.998,35949,0
+GRBK.US,D,20111227,000000,12,13,11.6,12.8,48587,0
+GRBK.US,D,20111228,000000,13,15.6,12.2,14.8,161177,0
+GRBK.US,D,20111229,000000,14.8,15.998,13.606,14.5,118142,0
+GRBK.US,D,20111230,000000,14.2,14.46,13.26,13.6,44125,0
+GRBK.US,D,20120103,000000,13.8,14.4,12.6,13.4,33827,0
+GRBK.US,D,20120104,000000,13,13.598,12.8,12.806,25796,0
+GRBK.US,D,20120105,000000,13,14.096,12.402,12.94,53186,0
+GRBK.US,D,20120106,000000,13.4,13.8,12.4,12.4,28109,0
+GRBK.US,D,20120109,000000,12.4,13,12,12.024,39737,0
+GRBK.US,D,20120110,000000,12.6,12.6,11.6,12,36672,0
+GRBK.US,D,20120111,000000,12.2,12.52,11.4,12.298,27203,0
+GRBK.US,D,20120112,000000,12.602,12.9,11.708,12.6,38512,0
+GRBK.US,D,20120113,000000,12.8,14,12.2,12.796,77585,0
+GRBK.US,D,20120117,000000,13,13.8,12.2,12.2,40999,0
+GRBK.US,D,20120118,000000,12.6,12.6,12.2,12.4,12608,0
+GRBK.US,D,20120119,000000,12.6,12.8,12.2,12.2,18423,0
+GRBK.US,D,20120120,000000,12.4,13.2,12,12.602,24319,0
+GRBK.US,D,20120123,000000,12.404,13.8,12.404,13.78,70089,0
+GRBK.US,D,20120124,000000,13.8,14,13,13.022,23449,0
+GRBK.US,D,20120125,000000,13,13.6,12.672,13,21092,0
+GRBK.US,D,20120126,000000,12.8,13.4,12.4,13,26752,0
+GRBK.US,D,20120127,000000,12.98,12.98,12.41,12.62,21150,0
+GRBK.US,D,20120130,000000,12.8,12.802,12.4,12.412,22589,0
+GRBK.US,D,20120131,000000,12.4,12.786,12.05,12.1,14745,0
+GRBK.US,D,20120201,000000,12.4,13.6,12,13,74781,0
+GRBK.US,D,20120202,000000,13.2,14.26,12.874,13.4,76246,0
+GRBK.US,D,20120203,000000,14,14,13,13.39,22447,0
+GRBK.US,D,20120206,000000,12.8,13.4,12.4,13,26285,0
+GRBK.US,D,20120207,000000,12.622,12.804,12.2,12.764,27213,0
+GRBK.US,D,20120208,000000,13.17,13.17,12.636,12.824,28355,0
+GRBK.US,D,20120209,000000,13.2,14.6,13,13.8,204668,0
+GRBK.US,D,20120210,000000,13.4,14.4,12.268,12.502,86918,0
+GRBK.US,D,20120213,000000,12.8,13.5,12.4,12.836,31696,0
+GRBK.US,D,20120214,000000,12.8,12.8,11.8,12,77385,0
+GRBK.US,D,20120215,000000,12,12.6,11.7,12.218,34110,0
+GRBK.US,D,20120216,000000,12.6,13,12.202,12.4,39192,0
+GRBK.US,D,20120217,000000,12.4,13,12.4,12.6,47107,0
+GRBK.US,D,20120221,000000,13,13.4,12.6,12.8,39652,0
+GRBK.US,D,20120222,000000,13.2,13.4,13,13.03,32284,0
+GRBK.US,D,20120223,000000,13.2,13.3,12.662,13.198,27389,0
+GRBK.US,D,20120224,000000,13.6,16.4,13.6,15.8,436198,0
+GRBK.US,D,20120227,000000,16.8,18.4,16.4,17,392932,0
+GRBK.US,D,20120228,000000,15.922,15.96,14.4,15.2,161048,0
+GRBK.US,D,20120229,000000,15.2,16.38,14.656,15.18,112056,0
+GRBK.US,D,20120301,000000,16,16,13.2,14.4,157477,0
+GRBK.US,D,20120302,000000,17,17.4,15,15,293844,0
+GRBK.US,D,20120305,000000,15.6,15.6,13.6,14,170572,0
+GRBK.US,D,20120306,000000,13.6,13.74,12.662,12.8,82024,0
+GRBK.US,D,20120307,000000,13.2,14.2,13,13.216,45888,0
+GRBK.US,D,20120308,000000,13.51,14,13,13.06,44305,0
+GRBK.US,D,20120309,000000,13.4,13.8,12.798,13.12,37038,0
+GRBK.US,D,20120312,000000,13.6,14,13.006,13.24,43209,0
+GRBK.US,D,20120313,000000,13.6,13.6,12.84,13.206,27168,0
+GRBK.US,D,20120314,000000,13.204,13.4,13,13.34,17646,0
+GRBK.US,D,20120315,000000,13.4,13.48,12.8,12.9,36927,0
+GRBK.US,D,20120316,000000,12.9,13.976,12.9,13.476,61208,0
+GRBK.US,D,20120319,000000,13.802,14.378,13.442,13.788,45778,0
+GRBK.US,D,20120320,000000,14.2,14.3,13.246,13.6,14679,0
+GRBK.US,D,20120321,000000,13.786,13.786,12.75,13,46858,0
+GRBK.US,D,20120322,000000,13.756,13.756,12.7,12.84,34573,0
+GRBK.US,D,20120323,000000,13.2,13.398,12.87,13.2,12815,0
+GRBK.US,D,20120326,000000,13.2,13.7,13.102,13.4,38078,0
+GRBK.US,D,20120327,000000,13.4,13.8,13.4,13.8,61114,0
+GRBK.US,D,20120328,000000,14,14,13.442,13.526,14288,0
+GRBK.US,D,20120329,000000,13.4,13.518,13,13.2,21058,0
+GRBK.US,D,20120330,000000,13.4,13.4,13,13,16111,0
+GRBK.US,D,20120402,000000,13,13,12.6,12.6,45371,0
+GRBK.US,D,20120403,000000,14,14,12.6,12.6,91062,0
+GRBK.US,D,20120404,000000,12,12,10.8,11.6,75089,0
+GRBK.US,D,20120405,000000,11.804,12.3,11.44,11.786,13842,0
+GRBK.US,D,20120409,000000,12,12.5,11.6,12.34,23998,0
+GRBK.US,D,20120410,000000,12.4,12.6,11.06,11.242,36883,0
+GRBK.US,D,20120411,000000,12,12,10.7,11.8,27895,0
+GRBK.US,D,20120412,000000,12,12.24,11.8,11.8,11008,0
+GRBK.US,D,20120413,000000,11.8,12,10.902,11.22,30003,0
+GRBK.US,D,20120416,000000,11.2,11.2,10.24,11,36463,0
+GRBK.US,D,20120417,000000,10.8,11.2,10.6,10.9,17430,0
+GRBK.US,D,20120418,000000,10.98,10.98,9.2,10.3,27032,0
+GRBK.US,D,20120419,000000,10,10.6,9.84,10.016,14877,0
+GRBK.US,D,20120420,000000,10.402,12.372,10.202,11.6,81308,0
+GRBK.US,D,20120423,000000,12,12,10.4,11,26456,0
+GRBK.US,D,20120424,000000,10.8,10.996,10.4,10.996,10099,0
+GRBK.US,D,20120425,000000,10.4,11.358,10.03,10.404,21464,0
+GRBK.US,D,20120426,000000,10.996,10.996,9.9,10.008,42406,0
+GRBK.US,D,20120427,000000,9.8,10.02,9.2,9.202,59438,0
+GRBK.US,D,20120430,000000,9.142,9.98,9.142,9.26,16777,0
+GRBK.US,D,20120501,000000,9.3,9.6,9.04,9.064,22231,0
+GRBK.US,D,20120502,000000,9,9.22,8.504,8.6,25970,0
+GRBK.US,D,20120503,000000,8.6,9.378,8.6,8.958,22927,0
+GRBK.US,D,20120504,000000,9,9,8.5,8.59,7964,0
+GRBK.US,D,20120507,000000,8.6,9,8,8.6,19535,0
+GRBK.US,D,20120508,000000,8.8,8.8,8.398,8.6,4280,0
+GRBK.US,D,20120509,000000,8.6,9.6,8,9.2,40691,0
+GRBK.US,D,20120510,000000,9,10,9,9.8,66770,0
+GRBK.US,D,20120511,000000,8,8.6,7,8.2,93605,0
+GRBK.US,D,20120514,000000,8,8,7.012,7.2,18387,0
+GRBK.US,D,20120515,000000,6.6,7.6,6.4,7.064,38017,0
+GRBK.US,D,20120516,000000,6.8,7.4,6.8,7,12753,0
+GRBK.US,D,20120517,000000,6.998,7.204,6.6,6.6,15239,0
+GRBK.US,D,20120518,000000,6.8,6.802,5.8,6.2,37143,0
+GRBK.US,D,20120521,000000,6.4,6.4,6,6.31,13313,0
+GRBK.US,D,20120522,000000,6.6,7.198,6.32,6.802,46370,0
+GRBK.US,D,20120523,000000,7.2,7.2,6.446,6.798,10690,0
+GRBK.US,D,20120524,000000,7.18,7.59,7,7,45393,0
+GRBK.US,D,20120525,000000,7.2,7.2,6.6,7,8731,0
+GRBK.US,D,20120529,000000,7,7,6.408,6.5,11215,0
+GRBK.US,D,20120530,000000,6.2,6.2,5.446,5.7,39780,0
+GRBK.US,D,20120531,000000,5.6,6.138,5.5,5.98,13591,0
+GRBK.US,D,20120601,000000,5.6,6,5.406,5.8,6452,0
+GRBK.US,D,20120604,000000,5.8,6,5.602,5.9,11158,0
+GRBK.US,D,20120605,000000,5.6,5.9,5.536,5.892,7818,0
+GRBK.US,D,20120606,000000,5.412,5.98,5.412,5.98,12681,0
+GRBK.US,D,20120607,000000,6,6,5.46,5.46,27486,0
+GRBK.US,D,20120608,000000,5.6,5.796,5.46,5.678,15555,0
+GRBK.US,D,20120611,000000,5.8,5.84,5.678,5.8,8981,0
+GRBK.US,D,20120612,000000,5.8,5.8,5,5.22,10118,0
+GRBK.US,D,20120613,000000,5.6,5.7,5.102,5.102,9422,0
+GRBK.US,D,20120614,000000,5,5.396,4.9,4.952,28579,0
+GRBK.US,D,20120615,000000,4.9899,4.9899,4.17,4.58,107634,0
+GRBK.US,D,20120618,000000,4.79,4.79,4.12,4.49,50350,0
+GRBK.US,D,20120619,000000,4.49,4.83,4.26,4.6,36709,0
+GRBK.US,D,20120620,000000,4.7,5.17,4.7,4.9001,80827,0
+GRBK.US,D,20120621,000000,4.98,4.98,4.64,4.79,23754,0
+GRBK.US,D,20120622,000000,4.84,4.84,4.51,4.65,26252,0
+GRBK.US,D,20120625,000000,4.41,4.62,4.35,4.51,28762,0
+GRBK.US,D,20120626,000000,4.51,4.6995,4.37,4.52,25390,0
+GRBK.US,D,20120627,000000,4.49,4.49,4.05,4.3,51596,0
+GRBK.US,D,20120628,000000,4.18,4.18,3.39,3.65,85792,0
+GRBK.US,D,20120629,000000,3.65,3.8599,3.456,3.56,32600,0
+GRBK.US,D,20120702,000000,3.6,3.6,3.4999,3.54,36543,0
+GRBK.US,D,20120703,000000,3.54,3.64,3.53,3.56,7452,0
+GRBK.US,D,20120705,000000,3.58,3.74,3.54,3.6,15255,0
+GRBK.US,D,20120706,000000,3.55,3.6,3.55,3.6,10655,0
+GRBK.US,D,20120709,000000,3.56,3.6363,3.34,3.55,15373,0
+GRBK.US,D,20120710,000000,3.54,3.54,2.98,3.1008,33797,0
+GRBK.US,D,20120711,000000,3.08,3.32,2.98,3.08,34810,0
+GRBK.US,D,20120712,000000,3.0388,3.0388,2.6999,2.81,30979,0
+GRBK.US,D,20120713,000000,2.82,2.82,2.49,2.49,51208,0
+GRBK.US,D,20120716,000000,2.54,3.5,2.54,2.93,325400,0
+GRBK.US,D,20120717,000000,2.95,3.14,2.79,3.03,90790,0
+GRBK.US,D,20120718,000000,3.07,3.07,2.79,2.96,35848,0
+GRBK.US,D,20120719,000000,2.94,2.94,2.691,2.7,26368,0
+GRBK.US,D,20120720,000000,2.75,2.8,2.55,2.55,23851,0
+GRBK.US,D,20120723,000000,2.49,2.54,2.3,2.35,32675,0
+GRBK.US,D,20120724,000000,2.33,2.38,2.11,2.24,32760,0
+GRBK.US,D,20120725,000000,2.26,3.85,2.07,3.15,378339,0
+GRBK.US,D,20120726,000000,3.17,3.56,2.6,2.65,202652,0
+GRBK.US,D,20120727,000000,2.75,2.825,2.6,2.69,56510,0
+GRBK.US,D,20120730,000000,2.89,2.98,2.63,2.87,68646,0
+GRBK.US,D,20120731,000000,2.91,2.91,2.7,2.78,26720,0
+GRBK.US,D,20120801,000000,2.77,3.3899,2.73,3.05,90285,0
+GRBK.US,D,20120802,000000,3.1,3.39,2.771,3.14,99139,0
+GRBK.US,D,20120803,000000,3.28,3.28,2.7881,3.15,65975,0
+GRBK.US,D,20120806,000000,3.14,3.14,2.91,3.09,23556,0
+GRBK.US,D,20120807,000000,3.15,3.47,3.15,3.22,122891,0
+GRBK.US,D,20120808,000000,3.26,3.3,3.15,3.3,71690,0
+GRBK.US,D,20120809,000000,3.29,3.29,3,3.09,95878,0
+GRBK.US,D,20120810,000000,3.08,3.08,2.83,2.94,99485,0
+GRBK.US,D,20120813,000000,2.88,2.95,2.83,2.83,52271,0
+GRBK.US,D,20120814,000000,2.84,3.1,2.84,3.01,22120,0
+GRBK.US,D,20120815,000000,3.15,3.19,3.03,3.07,27538,0
+GRBK.US,D,20120816,000000,3.11,3.15,3.07,3.09,19574,0
+GRBK.US,D,20120817,000000,3.06,3.09,2.937,3,33827,0
+GRBK.US,D,20120820,000000,2.99,3.0595,2.85,2.95,23497,0
+GRBK.US,D,20120821,000000,2.97,3.19,2.83,3.04,24650,0
+GRBK.US,D,20120822,000000,3,3,2.91,3,6167,0
+GRBK.US,D,20120823,000000,3.05,3.16,3,3.13,27466,0
+GRBK.US,D,20120824,000000,3.1,3.11,3,3.1,20450,0
+GRBK.US,D,20120827,000000,3.06,3.44,2.9,2.93,108672,0
+GRBK.US,D,20120828,000000,2.97,3.07,2.9601,3.02,16967,0
+GRBK.US,D,20120829,000000,3.04,3.16,2.99,3.1,35522,0
+GRBK.US,D,20120830,000000,3.1,3.1,2.951,3.01,9663,0
+GRBK.US,D,20120831,000000,3.05,3.09,2.951,3.05,13824,0
+GRBK.US,D,20120904,000000,2.99,3.08,2.971,3.08,16805,0
+GRBK.US,D,20120905,000000,3.02,3.05,3,3.03,6047,0
+GRBK.US,D,20120906,000000,3.04,3.08,2.95,3,10276,0
+GRBK.US,D,20120907,000000,3.3,5.89,3.22,4.71,1703197,0
+GRBK.US,D,20120910,000000,4.61,4.65,4.08,4.1,269124,0
+GRBK.US,D,20120911,000000,4.1,4.31,3.75,4.25,225019,0
+GRBK.US,D,20120912,000000,4.21,4.34,3.91,4.15,211596,0
+GRBK.US,D,20120913,000000,4.22,6.65,4.18,6.41,1672593,0
+GRBK.US,D,20120914,000000,7.55,9.89,7.55,8.98,3028996,0
+GRBK.US,D,20120917,000000,9.94,10.75,8.76,10.21,2079600,0
+GRBK.US,D,20120918,000000,10.35,10.35,8.71,8.9,932000,0
+GRBK.US,D,20120919,000000,8.27,8.4,7.3,7.68,1322335,0
+GRBK.US,D,20120920,000000,7.5,7.77,7,7.15,670913,0
+GRBK.US,D,20120921,000000,7.35,7.77,7.13,7.14,660278,0
+GRBK.US,D,20120924,000000,7.11,7.34,5.85,5.95,665498,0
+GRBK.US,D,20120925,000000,5.68,6.85,5.35,6.45,1176789,0
+GRBK.US,D,20120926,000000,6.39,6.39,5.77,5.83,410972,0
+GRBK.US,D,20120927,000000,5.83,5.95,5.26,5.3,298785,0
+GRBK.US,D,20120928,000000,5.24,5.25,4.89,5.07,318763,0
+GRBK.US,D,20121001,000000,5.13,6.5899,5.1204,5.89,833146,0
+GRBK.US,D,20121002,000000,5.88,6.252,5.5,5.64,459771,0
+GRBK.US,D,20121003,000000,5.63,5.89,5.36,5.53,219116,0
+GRBK.US,D,20121004,000000,5.3,5.47,5.05,5.21,248596,0
+GRBK.US,D,20121005,000000,5.22,5.35,5,5.16,275566,0
+GRBK.US,D,20121008,000000,5.1,6.48,5.01,6.36,728558,0
+GRBK.US,D,20121009,000000,6.88,7.69,6.5,6.58,1884596,0
+GRBK.US,D,20121010,000000,6.66,6.84,6.16,6.27,369855,0
+GRBK.US,D,20121011,000000,6.35,6.5999,6.0701,6.32,271563,0
+GRBK.US,D,20121012,000000,6.38,7.3,6.19,7.15,691767,0
+GRBK.US,D,20121015,000000,7.54,7.59,6.85,7.03,353643,0
+GRBK.US,D,20121016,000000,7.11,7.26,6.85,7.03,119243,0
+GRBK.US,D,20121017,000000,7.03,7.54,6.8,7.26,436916,0
+GRBK.US,D,20121018,000000,7.25,7.8,7.25,7.31,363162,0
+GRBK.US,D,20121019,000000,7.67,7.67,6.6,6.94,256493,0
+GRBK.US,D,20121022,000000,6.88,6.9799,6.26,6.55,204188,0
+GRBK.US,D,20121023,000000,6.55,6.92,6.41,6.799,125787,0
+GRBK.US,D,20121024,000000,7,7.07,6.52,6.56,62231,0
+GRBK.US,D,20121025,000000,6.63,6.78,6.4,6.64,108848,0
+GRBK.US,D,20121026,000000,6.62,6.67,6.3,6.42,103807,0
+GRBK.US,D,20121031,000000,6.36,6.36,5.85,5.92,151391,0
+GRBK.US,D,20121101,000000,5.97,6.299,5.55,5.9,72771,0
+GRBK.US,D,20121102,000000,5.88,6.01,5.69,5.69,55882,0
+GRBK.US,D,20121105,000000,5.65,5.6658,5.35,5.42,71129,0
+GRBK.US,D,20121106,000000,5.29,5.92,5.29,5.81,174960,0
+GRBK.US,D,20121107,000000,5.73,6.15,5.58,6.09,220528,0
+GRBK.US,D,20121108,000000,6.0501,6.33,5.9601,6.13,95218,0
+GRBK.US,D,20121109,000000,6.14,6.55,6.01,6.06,137574,0
+GRBK.US,D,20121112,000000,6.01,6.03,5.5,5.71,72115,0
+GRBK.US,D,20121113,000000,5.74,5.74,5.3792,5.48,96335,0
+GRBK.US,D,20121114,000000,5.01,5.1,4.59,4.75,255822,0
+GRBK.US,D,20121115,000000,4.7399,4.88,4.66,4.805,37016,0
+GRBK.US,D,20121116,000000,4.84,5.26,4.58,4.86,125100,0
+GRBK.US,D,20121119,000000,4.91,5.24,4.7,4.7999,126689,0
+GRBK.US,D,20121120,000000,4.8,4.9285,4.7,4.7799,58536,0
+GRBK.US,D,20121121,000000,4.75,4.76,4.69,4.69,41943,0
+GRBK.US,D,20121123,000000,4.74,4.75,4.7,4.75,26668,0
+GRBK.US,D,20121126,000000,5,5,4.61,4.68,76159,0
+GRBK.US,D,20121127,000000,4.63,4.73,4.5,4.65,32875,0
+GRBK.US,D,20121128,000000,4.64,5.1,4.27,4.4901,392427,0
+GRBK.US,D,20121129,000000,4.6,4.6,4.28,4.39,98197,0
+GRBK.US,D,20121130,000000,4.36,4.53,4.32,4.51,78044,0
+GRBK.US,D,20121203,000000,4.49,4.5499,4.341,4.48,55023,0
+GRBK.US,D,20121204,000000,4.5,4.5,4.31,4.37,59696,0
+GRBK.US,D,20121205,000000,4.43,4.49,4.3,4.3601,31325,0
+GRBK.US,D,20121206,000000,4.33,4.74,4.32,4.37,232172,0
+GRBK.US,D,20121207,000000,4.39,4.65,4.33,4.58,128237,0
+GRBK.US,D,20121210,000000,4.51,4.97,4.49,4.74,227030,0
+GRBK.US,D,20121211,000000,4.9,5.66,4.71,5,704292,0
+GRBK.US,D,20121212,000000,5,5.14,4.71,4.75,210519,0
+GRBK.US,D,20121213,000000,4.71,4.75,4.55,4.55,90064,0
+GRBK.US,D,20121214,000000,4.6,4.72,4.53,4.69,99260,0
+GRBK.US,D,20121217,000000,4.65,4.75,4.53,4.55,82815,0
+GRBK.US,D,20121218,000000,4.56,4.65,4.45,4.458,68759,0
+GRBK.US,D,20121219,000000,4.57,4.64,4.42,4.45,67930,0
+GRBK.US,D,20121220,000000,4.44,4.5,4.41,4.49,42100,0
+GRBK.US,D,20121221,000000,4.49,4.51,4.14,4.19,133940,0
+GRBK.US,D,20121224,000000,4.04,4.11,3.96,4.05,67298,0
+GRBK.US,D,20121226,000000,4.1,4.15,4,4.04,45180,0
+GRBK.US,D,20121227,000000,4.04,4.1101,3.9,3.95,43158,0
+GRBK.US,D,20121228,000000,3.92,3.92,3.76,3.7703,59291,0
+GRBK.US,D,20121231,000000,3.71,3.75,3.385,3.68,177070,0
+GRBK.US,D,20130102,000000,4.34,4.95,4.21,4.91,693858,0
+GRBK.US,D,20130103,000000,4.95,5.44,4.92,5.11,715903,0
+GRBK.US,D,20130104,000000,5.19,5.3,4.62,4.63,303228,0
+GRBK.US,D,20130107,000000,4.6,4.6,4.22,4.24,244903,0
+GRBK.US,D,20130108,000000,4.25,4.4386,4.21,4.27,82414,0
+GRBK.US,D,20130109,000000,4.35,4.4,4.23,4.28,63167,0
+GRBK.US,D,20130110,000000,4.35,4.64,4.1101,4.475,209056,0
+GRBK.US,D,20130111,000000,4.55,4.55,4.34,4.39,61642,0
+GRBK.US,D,20130114,000000,4.42,4.48,4.21,4.21,44309,0
+GRBK.US,D,20130115,000000,4.25,4.32,4.21,4.21,35127,0
+GRBK.US,D,20130116,000000,4.21,4.2999,4.21,4.2206,43161,0
+GRBK.US,D,20130117,000000,4.22,4.5,4.2,4.36,73287,0
+GRBK.US,D,20130118,000000,4.42,4.4799,4.21,4.289,35342,0
+GRBK.US,D,20130122,000000,4.26,4.42,4.26,4.27,42836,0
+GRBK.US,D,20130123,000000,4.31,4.39,4.26,4.33,76134,0
+GRBK.US,D,20130124,000000,4.39,4.5,4.33,4.38,109153,0
+GRBK.US,D,20130125,000000,4.36,4.41,4.25,4.3199,57792,0
+GRBK.US,D,20130128,000000,4.33,4.4399,4.3001,4.31,38564,0
+GRBK.US,D,20130129,000000,4.33,4.35,4.25,4.25,79449,0
+GRBK.US,D,20130130,000000,4.3,4.3,4.12,4.15,92488,0
+GRBK.US,D,20130131,000000,4.11,4.8399,4.03,4.699,559701,0
+GRBK.US,D,20130201,000000,4.68,5.21,4.42,4.77,613230,0
+GRBK.US,D,20130204,000000,4.7,5.079,4.45,4.48,484670,0
+GRBK.US,D,20130205,000000,4.56,4.8,4.4,4.41,103038,0
+GRBK.US,D,20130206,000000,4.41,4.5499,4.36,4.43,37881,0
+GRBK.US,D,20130207,000000,4.45,4.45,4.3,4.35,49172,0
+GRBK.US,D,20130208,000000,4.34,5.05,4.3101,4.93,651134,0
+GRBK.US,D,20130211,000000,5.19,5.19,4.76,4.95,330502,0
+GRBK.US,D,20130212,000000,4.95,4.9784,4.63,4.78,121176,0
+GRBK.US,D,20130213,000000,4.75,5.15,4.63,4.73,144268,0
+GRBK.US,D,20130214,000000,4.74,5.57,4.7,5.5,535554,0
+GRBK.US,D,20130215,000000,5.68,6.84,5.678,6.73,1771157,0
+GRBK.US,D,20130219,000000,7.1,7.25,5.71,5.87,954610,0
+GRBK.US,D,20130220,000000,5.87,5.87,5.31,5.42,306416,0
+GRBK.US,D,20130221,000000,5.4,5.4,5.03,5.27,277690,0
+GRBK.US,D,20130222,000000,5.28,5.7,5.19,5.34,328262,0
+GRBK.US,D,20130225,000000,5.33,5.47,4.95,4.95,258514,0
+GRBK.US,D,20130226,000000,5.05,5.07,4.6,4.63,153382,0
+GRBK.US,D,20130227,000000,4.6,4.89,4.58,4.68,154736,0
+GRBK.US,D,20130228,000000,4.71,5.19,4.6901,5.05,307666,0
+GRBK.US,D,20130301,000000,5.1,5.65,5.02,5.31,577752,0
+GRBK.US,D,20130304,000000,5.26,5.29,4.9,5.13,182763,0
+GRBK.US,D,20130305,000000,5.21,5.21,4.95,5.05,108363,0
+GRBK.US,D,20130306,000000,5.13,5.16,4.85,4.93,89057,0
+GRBK.US,D,20130307,000000,4.89,5.449,4.84,5.42,259343,0
+GRBK.US,D,20130308,000000,5.42,5.75,5.25,5.2701,379496,0
+GRBK.US,D,20130311,000000,5.22,5.28,4.97,5.09,148987,0
+GRBK.US,D,20130312,000000,5.13,5.9,5.13,5.6,555610,0
+GRBK.US,D,20130313,000000,5.62,5.85,5.39,5.49,242300,0
+GRBK.US,D,20130314,000000,5.45,5.6399,5.18,5.29,108266,0
+GRBK.US,D,20130315,000000,5.32,5.48,5.1801,5.29,62090,0
+GRBK.US,D,20130318,000000,5.25,5.29,5.11,5.21,54166,0
+GRBK.US,D,20130319,000000,5.23,5.6899,5.12,5.52,303887,0
+GRBK.US,D,20130320,000000,5.59,6.37,5.57,6.03,918863,0
+GRBK.US,D,20130321,000000,6.05,6.27,5.63,5.67,255705,0
+GRBK.US,D,20130322,000000,5.74,5.83,5.36,5.37,127201,0
+GRBK.US,D,20130325,000000,5.45,5.76,5.4,5.54,124380,0
+GRBK.US,D,20130326,000000,5.7,5.87,5.52,5.64,153319,0
+GRBK.US,D,20130327,000000,5.2,5.3899,4.91,5.31,482714,0
+GRBK.US,D,20130328,000000,5.33,5.33,5.05,5.11,117772,0
+GRBK.US,D,20130401,000000,5.15,5.15,5.01,5.15,59183,0
+GRBK.US,D,20130402,000000,5.05,5.26,5,5.04,82764,0
+GRBK.US,D,20130403,000000,5.0001,5.12,5.0001,5.02,71356,0
+GRBK.US,D,20130404,000000,5.01,5.08,4.75,4.93,146465,0
+GRBK.US,D,20130405,000000,4.75,4.9,4.65,4.81,106316,0
+GRBK.US,D,20130408,000000,4.74,4.81,4.53,4.55,80339,0
+GRBK.US,D,20130409,000000,4.54,4.54,4.31,4.38,104020,0
+GRBK.US,D,20130410,000000,4.46,4.73,4.4201,4.73,93637,0
+GRBK.US,D,20130411,000000,4.68,4.79,4.51,4.58,52309,0
+GRBK.US,D,20130412,000000,4.57,4.6199,4.38,4.42,53846,0
+GRBK.US,D,20130415,000000,4.47,4.47,4.02,4.05,111155,0
+GRBK.US,D,20130416,000000,4.01,4.2699,4.01,4.13,44990,0
+GRBK.US,D,20130417,000000,4.12,4.1804,4,4.13,40399,0
+GRBK.US,D,20130418,000000,4.12,4.12,3.71,3.86,77397,0
+GRBK.US,D,20130419,000000,3.86,3.97,3.66,3.9,73307,0
+GRBK.US,D,20130422,000000,3.98,4.2,3.9,4.1,79969,0
+GRBK.US,D,20130423,000000,4.23,4.23,3.96,4.054,38777,0
+GRBK.US,D,20130424,000000,4.149,4.33,4.0901,4.29,57965,0
+GRBK.US,D,20130425,000000,4.4,4.6599,4.2401,4.57,115300,0
+GRBK.US,D,20130426,000000,4.58,4.58,4.34,4.445,27450,0
+GRBK.US,D,20130429,000000,4.47,4.47,4.3,4.33,18507,0
+GRBK.US,D,20130430,000000,4.3,4.55,4.12,4.315,31360,0
+GRBK.US,D,20130501,000000,4.45,4.46,4.3,4.42,18341,0
+GRBK.US,D,20130502,000000,4.45,4.56,4.36,4.44,41615,0
+GRBK.US,D,20130503,000000,4.5865,4.5865,4.39,4.43,33273,0
+GRBK.US,D,20130506,000000,4.42,4.48,4.17,4.3,24848,0
+GRBK.US,D,20130507,000000,4.29,4.4,4.29,4.39,14239,0
+GRBK.US,D,20130508,000000,4.4,4.44,4.28,4.31,32439,0
+GRBK.US,D,20130509,000000,4.25,4.38,4.2,4.34,39031,0
+GRBK.US,D,20130510,000000,4.31,4.45,4.28,4.3101,22296,0
+GRBK.US,D,20130513,000000,4.3,4.4199,4.25,4.339,38522,0
+GRBK.US,D,20130514,000000,4.3,4.35,4.21,4.32,30215,0
+GRBK.US,D,20130515,000000,4.24,4.41,4.211,4.22,26521,0
+GRBK.US,D,20130516,000000,4.21,4.28,4.01,4.19,48494,0
+GRBK.US,D,20130517,000000,4.11,4.21,4.01,4.11,19112,0
+GRBK.US,D,20130520,000000,4.09,4.2999,4,4.16,54161,0
+GRBK.US,D,20130521,000000,4.13,4.9,4.1,4.59,503252,0
+GRBK.US,D,20130522,000000,4.85,5.19,4.5,4.78,228832,0
+GRBK.US,D,20130523,000000,4.76,4.76,4.3601,4.69,99444,0
+GRBK.US,D,20130524,000000,4.62,4.62,4.32,4.37,41325,0
+GRBK.US,D,20130528,000000,4.37,4.51,4.25,4.25,71041,0
+GRBK.US,D,20130529,000000,4.22,4.34,4.18,4.32,46481,0
+GRBK.US,D,20130530,000000,4.33,4.35,4.14,4.15,60627,0
+GRBK.US,D,20130531,000000,4.16,4.16,4.1,4.1,60970,0
+GRBK.US,D,20130603,000000,4.1,4.12,3.86,4,61450,0
+GRBK.US,D,20130604,000000,4,4.17,3.95,3.95,49204,0
+GRBK.US,D,20130605,000000,3.96,4.0299,3.86,3.87,34126,0
+GRBK.US,D,20130606,000000,3.87,3.9,3.82,3.82,34441,0
+GRBK.US,D,20130607,000000,3.7,3.99,3.65,3.78,63489,0
+GRBK.US,D,20130610,000000,3.76,3.8955,3.67,3.88,17048,0
+GRBK.US,D,20130611,000000,3.89,4,3.81,3.81,33478,0
+GRBK.US,D,20130612,000000,3.82,3.865,3.7201,3.75,30155,0
+GRBK.US,D,20130613,000000,3.73,3.866,3.6901,3.77,30546,0
+GRBK.US,D,20130614,000000,3.89,3.89,3.79,3.8,18945,0
+GRBK.US,D,20130617,000000,3.81,3.81,3.7101,3.75,21282,0
+GRBK.US,D,20130618,000000,3.75,3.78,3.6,3.68,57247,0
+GRBK.US,D,20130619,000000,3.7299,3.7299,3.66,3.6825,9975,0
+GRBK.US,D,20130620,000000,3.67,3.67,3.38,3.42,42515,0
+GRBK.US,D,20130621,000000,3.4,3.41,3.17,3.25,49874,0
+GRBK.US,D,20130624,000000,3.23,3.23,3.01,3.08,55188,0
+GRBK.US,D,20130625,000000,3.08,3.25,3.03,3.17,30642,0
+GRBK.US,D,20130626,000000,3.19,3.39,3.12,3.14,64927,0
+GRBK.US,D,20130627,000000,3.14,3.75,3.14,3.375,223143,0
+GRBK.US,D,20130628,000000,3.42,3.5199,3.2501,3.34,65257,0
+GRBK.US,D,20130701,000000,3.31,3.92,3.301,3.48,196292,0
+GRBK.US,D,20130702,000000,3.43,3.79,3.43,3.71,78982,0
+GRBK.US,D,20130703,000000,3.7,3.8399,3.6,3.8,81922,0
+GRBK.US,D,20130705,000000,3.78,3.78,3.651,3.68,19382,0
+GRBK.US,D,20130708,000000,3.75,4.12,3.62,3.7,103593,0
+GRBK.US,D,20130709,000000,3.76,3.98,3.53,3.57,36125,0
+GRBK.US,D,20130710,000000,3.56,3.71,3.35,3.68,20049,0
+GRBK.US,D,20130711,000000,3.7,3.7,3.62,3.69,10813,0
+GRBK.US,D,20130712,000000,3.65,3.69,3.6,3.62,5380,0
+GRBK.US,D,20130715,000000,3.64,3.69,3.52,3.54,21759,0
+GRBK.US,D,20130716,000000,3.58,3.64,3.47,3.505,13051,0
+GRBK.US,D,20130717,000000,3.49,3.49,3.38,3.47,17332,0
+GRBK.US,D,20130718,000000,3.44,3.55,3.4,3.55,10578,0
+GRBK.US,D,20130719,000000,3.5,3.57,3.43,3.49,5730,0
+GRBK.US,D,20130722,000000,3.48,3.639,3.4,3.49,48274,0
+GRBK.US,D,20130723,000000,3.52,3.75,3.48,3.71,97848,0
+GRBK.US,D,20130724,000000,3.71,3.99,3.54,3.75,179031,0
+GRBK.US,D,20130725,000000,3.73,3.83,3.55,3.63,66635,0
+GRBK.US,D,20130726,000000,3.58,3.66,3.501,3.53,39141,0
+GRBK.US,D,20130729,000000,3.52,3.75,3.52,3.69,54306,0
+GRBK.US,D,20130730,000000,3.82,4.04,3.69,4.04,152203,0
+GRBK.US,D,20130731,000000,3.98,4.3,3.8,3.9,134844,0
+GRBK.US,D,20130801,000000,3.87,4.04,3.8659,3.88,33225,0
+GRBK.US,D,20130802,000000,3.92,3.95,3.87,3.91,10704,0
+GRBK.US,D,20130805,000000,3.89,3.9799,3.85,3.86,30552,0
+GRBK.US,D,20130806,000000,3.89,4.0099,3.85,3.94,25124,0
+GRBK.US,D,20130807,000000,3.9,3.9,3.71,3.79,18454,0
+GRBK.US,D,20130808,000000,3.8,3.969,3.8,3.93,25616,0
+GRBK.US,D,20130809,000000,3.9,3.93,3.79,3.93,17795,0
+GRBK.US,D,20130812,000000,3.9,3.92,3.69,3.92,18534,0
+GRBK.US,D,20130813,000000,3.94,4.05,3.78,3.99,39035,0
+GRBK.US,D,20130814,000000,3.35,3.65,3.35,3.45,130932,0
+GRBK.US,D,20130815,000000,3.31,3.51,3.3,3.46,35834,0
+GRBK.US,D,20130816,000000,3.25,3.6,3.2,3.3501,44100,0
+GRBK.US,D,20130819,000000,3.55,3.64,3.41,3.62,30751,0
+GRBK.US,D,20130820,000000,3.61,3.6899,3.435,3.48,9987,0
+GRBK.US,D,20130821,000000,3.62,3.62,3.35,3.41,49381,0
+GRBK.US,D,20130822,000000,3.46,3.47,3.35,3.38,17623,0
+GRBK.US,D,20130823,000000,3.45,3.47,3.4001,3.47,21652,0
+GRBK.US,D,20130826,000000,3.5,3.5,3.36,3.37,36140,0
+GRBK.US,D,20130827,000000,3.38,3.4,3.35,3.3503,28392,0
+GRBK.US,D,20130828,000000,3.35,4.01,3.35,3.93,339383,0
+GRBK.US,D,20130829,000000,3.9,3.96,3.75,3.75,43243,0
+GRBK.US,D,20130830,000000,3.73,4.13,3.69,3.9,98657,0
+GRBK.US,D,20130903,000000,3.89,4.03,3.89,3.91,20283,0
+GRBK.US,D,20130904,000000,3.92,4,3.81,3.96,30236,0
+GRBK.US,D,20130905,000000,3.95,4,3.81,3.99,38478,0
+GRBK.US,D,20130906,000000,4,4.3,3.99,4.23,111869,0
+GRBK.US,D,20130909,000000,3.89,4.25,3.75,3.97,122542,0
+GRBK.US,D,20130910,000000,3.97,4.14,3.849,3.97,18454,0
+GRBK.US,D,20130911,000000,3.93,3.95,3.84,3.85,26346,0
+GRBK.US,D,20130912,000000,3.82,3.98,3.8,3.83,23335,0
+GRBK.US,D,20130913,000000,3.82,3.94,3.75,3.81,22460,0
+GRBK.US,D,20130916,000000,3.82,3.902,3.7075,3.83,69017,0
+GRBK.US,D,20130917,000000,3.89,4.08,3.851,3.99,90888,0
+GRBK.US,D,20130918,000000,3.99,4.25,3.9,4.04,75357,0
+GRBK.US,D,20130919,000000,4.02,4.1,3.83,3.92,37030,0
+GRBK.US,D,20130920,000000,3.84,4.06,3.82,3.86,24402,0
+GRBK.US,D,20130923,000000,3.811,3.925,3.8101,3.82,6879,0
+GRBK.US,D,20130924,000000,3.83,3.96,3.83,3.86,13900,0
+GRBK.US,D,20130925,000000,3.93,3.95,3.81,3.8495,22136,0
+GRBK.US,D,20130926,000000,3.84,3.9,3.82,3.82,15700,0
+GRBK.US,D,20130927,000000,3.84,3.84,3.75,3.81,12589,0
+GRBK.US,D,20130930,000000,3.75,3.8,3.62,3.65,54800,0
+GRBK.US,D,20131001,000000,3.65,3.8,3.6,3.65,56100,0
+GRBK.US,D,20131002,000000,3.67,3.79,3.6,3.63,77500,0
+GRBK.US,D,20131003,000000,3.61,3.69,3.41,3.41,69800,0
+GRBK.US,D,20131004,000000,3.49,3.65,3.46,3.46,22800,0
+GRBK.US,D,20131007,000000,3.47,3.59,3.47,3.49,10000,0
+GRBK.US,D,20131008,000000,3.55,3.56,3.41,3.45,12300,0
+GRBK.US,D,20131009,000000,3.44,3.54,3.44,3.47,12694,0
+GRBK.US,D,20131010,000000,3.51,3.551,3.47,3.5,17100,0
+GRBK.US,D,20131011,000000,3.5,3.6458,3.461,3.57,25669,0
+GRBK.US,D,20131014,000000,3.57,3.6,3.49,3.56,13905,0
+GRBK.US,D,20131015,000000,3.56,3.56,3.36,3.37,73086,0
+GRBK.US,D,20131016,000000,3.37,3.66,3.3,3.49,84800,0
+GRBK.US,D,20131017,000000,3.54,3.55,3.32,3.4,35700,0
+GRBK.US,D,20131018,000000,3.39,3.45,3.35,3.45,11300,0
+GRBK.US,D,20131021,000000,3.45,3.59,3.44,3.48,60600,0
+GRBK.US,D,20131022,000000,3.4,3.5,3.4,3.49,26900,0
+GRBK.US,D,20131023,000000,3.45,3.45,3.35,3.39,14800,0
+GRBK.US,D,20131024,000000,3.31,3.48,3.31,3.45,8600,0
+GRBK.US,D,20131025,000000,3.35,3.42,3.3401,3.39,18073,0
+GRBK.US,D,20131028,000000,3.41,3.5,3.33,3.33,7600,0
+GRBK.US,D,20131029,000000,3.33,3.5,3.32,3.46,24600,0
+GRBK.US,D,20131030,000000,3.42,3.52,3.34,3.48,16100,0
+GRBK.US,D,20131031,000000,3.43,3.49,3.43,3.46,9960,0
+GRBK.US,D,20131101,000000,3.4,3.4,3.33,3.34,20100,0
+GRBK.US,D,20131104,000000,3.34,3.39,3.21,3.24,36822,0
+GRBK.US,D,20131105,000000,3.42,3.52,2.6,2.66,441900,0
+GRBK.US,D,20131106,000000,2.58,2.65,1.13,1.45,1533700,0
+GRBK.US,D,20131107,000000,1.46,1.78,1.26,1.6,382600,0
+GRBK.US,D,20131108,000000,1.58,1.89,1.57,1.8,315400,0
+GRBK.US,D,20131111,000000,1.8,1.9,1.7001,1.77,106781,0
+GRBK.US,D,20131112,000000,1.74,1.79,1.7,1.78,112200,0
+GRBK.US,D,20131113,000000,1.8,1.94,1.73,1.88,125400,0
+GRBK.US,D,20131114,000000,1.92,2.74,1.9,2.45,621300,0
+GRBK.US,D,20131115,000000,2.44,2.63,2.18,2.4,269400,0
+GRBK.US,D,20131118,000000,2.41,2.47,2,2.33,210700,0
+GRBK.US,D,20131119,000000,2.3,2.31,2.15,2.2,48697,0
+GRBK.US,D,20131120,000000,2.14,2.18,1.95,2.05,123600,0
+GRBK.US,D,20131121,000000,2.05,2.21,2.05,2.06,73500,0
+GRBK.US,D,20131122,000000,2.08,2.23,1.98,2.11,113787,0
+GRBK.US,D,20131125,000000,2.12,2.12,1.98,1.98,144600,0
+GRBK.US,D,20131126,000000,2,2.12,1.95,1.98,72700,0
+GRBK.US,D,20131127,000000,1.97,2,1.81,1.93,150700,0
+GRBK.US,D,20131129,000000,1.98,1.99,1.93,1.93,19144,0
+GRBK.US,D,20131202,000000,1.93,1.95,1.85,1.9,38600,0
+GRBK.US,D,20131203,000000,1.88,1.9,1.82,1.89,38794,0
+GRBK.US,D,20131204,000000,1.92,2.05,1.82,1.95,178200,0
+GRBK.US,D,20131205,000000,1.94,1.98,1.92,1.94,47400,0
+GRBK.US,D,20131206,000000,1.95,2.18,1.92,1.93,378400,0
+GRBK.US,D,20131209,000000,1.93,2,1.9,1.91,64444,0
+GRBK.US,D,20131210,000000,1.95,2.01,1.9,1.97,175900,0
+GRBK.US,D,20131211,000000,1.97,1.98,1.9,1.91,68400,0
+GRBK.US,D,20131212,000000,1.91,1.9299,1.83,1.83,55764,0
+GRBK.US,D,20131213,000000,1.83,1.84,1.73,1.76,89400,0
+GRBK.US,D,20131216,000000,1.8,1.8,1.73,1.73,34442,0
+GRBK.US,D,20131217,000000,1.71,1.75,1.62,1.71,64800,0
+GRBK.US,D,20131218,000000,1.71,1.75,1.69,1.71,51800,0
+GRBK.US,D,20131219,000000,1.7,1.83,1.7,1.81,49300,0
+GRBK.US,D,20131220,000000,1.83,1.85,1.7,1.71,45100,0
+GRBK.US,D,20131223,000000,1.73,1.85,1.73,1.76,56200,0
+GRBK.US,D,20131224,000000,1.75,1.79,1.72,1.79,26578,0
+GRBK.US,D,20131226,000000,1.78,1.8,1.72,1.73,37200,0
+GRBK.US,D,20131227,000000,1.72,1.82,1.72,1.8,132500,0
+GRBK.US,D,20131230,000000,1.8,1.82,1.72,1.72,91700,0
+GRBK.US,D,20131231,000000,1.71,1.75,1.62,1.71,68000,0
+GRBK.US,D,20140102,000000,1.71,1.7901,1.71,1.75,52019,0
+GRBK.US,D,20140103,000000,1.8,1.81,1.72,1.79,57141,0
+GRBK.US,D,20140106,000000,1.78,1.79,1.73,1.78,26100,0
+GRBK.US,D,20140107,000000,1.77,2.24,1.77,2.24,677300,0
+GRBK.US,D,20140108,000000,2.24,2.42,1.9,2.01,479700,0
+GRBK.US,D,20140109,000000,2.05,2.14,1.97,2.1,199900,0
+GRBK.US,D,20140110,000000,2.13,2.16,2.04,2.1,58000,0
+GRBK.US,D,20140113,000000,2.14,2.19,1.95,2.03,101900,0
+GRBK.US,D,20140114,000000,2,2.1,2,2.03,75400,0
+GRBK.US,D,20140115,000000,2.06,2.25,2,2.19,211700,0
+GRBK.US,D,20140116,000000,2.17,2.34,2.05,2.13,326360,0
+GRBK.US,D,20140117,000000,2.12,2.12,2.03,2.04,45000,0
+GRBK.US,D,20140121,000000,2.06,2.08,2.01,2.08,47800,0
+GRBK.US,D,20140122,000000,2.08,2.23,2.08,2.2,87400,0
+GRBK.US,D,20140123,000000,2.2,2.21,2.05,2.09,102500,0
+GRBK.US,D,20140124,000000,2.05,2.09,2.01,2.01,79000,0
+GRBK.US,D,20140127,000000,2,2.03,1.77,1.87,138400,0
+GRBK.US,D,20140128,000000,1.94,1.95,1.91,1.94,69900,0
+GRBK.US,D,20140129,000000,1.93,1.94,1.85,1.92,69100,0
+GRBK.US,D,20140130,000000,1.91,1.91,1.85,1.86,32900,0
+GRBK.US,D,20140131,000000,1.86,1.91,1.86,1.9,18600,0
+GRBK.US,D,20140203,000000,1.87,1.91,1.84,1.86,38633,0
+GRBK.US,D,20140204,000000,1.8998,1.8998,1.8,1.82,53216,0
+GRBK.US,D,20140205,000000,1.84,1.86,1.75,1.78,47885,0
+GRBK.US,D,20140206,000000,1.81,1.85,1.799,1.84,55279,0
+GRBK.US,D,20140207,000000,1.83,1.864,1.8148,1.84,40372,0
+GRBK.US,D,20140210,000000,1.8,1.82,1.75,1.77,38180,0
+GRBK.US,D,20140211,000000,1.77,1.8,1.75,1.77,18525,0
+GRBK.US,D,20140212,000000,1.77,1.91,1.77,1.88,32837,0
+GRBK.US,D,20140213,000000,1.86,1.88,1.81,1.86,15541,0
+GRBK.US,D,20140214,000000,1.85,1.88,1.81,1.86,18575,0
+GRBK.US,D,20140218,000000,1.87,1.87,1.79,1.85,15915,0
+GRBK.US,D,20140219,000000,1.86,1.88,1.78,1.83,88768,0
+GRBK.US,D,20140220,000000,1.82,1.9,1.82,1.82,26334,0
+GRBK.US,D,20140221,000000,1.82,2,1.81,1.9,111427,0
+GRBK.US,D,20140224,000000,1.91,2.0095,1.8,1.95,128698,0
+GRBK.US,D,20140225,000000,2,2,1.86,1.89,38837,0
+GRBK.US,D,20140226,000000,1.87,1.94,1.85,1.89,25294,0
+GRBK.US,D,20140227,000000,2.1,4.1,2.1,3.46,9263120,0
+GRBK.US,D,20140228,000000,3.3,3.44,2.9,2.91,1058844,0
+GRBK.US,D,20140303,000000,2.9,3.6,2.75,3.39,1126761,0
+GRBK.US,D,20140304,000000,3.54,3.86,3.36,3.58,1890840,0
+GRBK.US,D,20140305,000000,3.45,3.72,3.36,3.6,585741,0
+GRBK.US,D,20140306,000000,3.65,3.65,3.05,3.1,571443,0
+GRBK.US,D,20140307,000000,3.12,3.19,2.95,3.06,265690,0
+GRBK.US,D,20140310,000000,3.06,3.2,3.02,3.2,258419,0
+GRBK.US,D,20140311,000000,3.32,3.33,3.0702,3.12,331761,0
+GRBK.US,D,20140312,000000,3.12,3.54,3.05,3.34,550865,0
+GRBK.US,D,20140313,000000,3.33,3.43,3.14,3.17,316377,0
+GRBK.US,D,20140314,000000,3.14,3.78,3.14,3.32,1011704,0
+GRBK.US,D,20140317,000000,3.29,3.49,3.16,3.2,311852,0
+GRBK.US,D,20140318,000000,3.23,3.67,3.22,3.44,504677,0
+GRBK.US,D,20140319,000000,3.44,3.55,3.3,3.3963,362172,0
+GRBK.US,D,20140320,000000,3.4,4.15,3.4,4.11,1729092,0
+GRBK.US,D,20140321,000000,3.95,4.65,3.59,3.91,2733747,0
+GRBK.US,D,20140324,000000,3.91,4.05,3.17,3.48,780230,0
+GRBK.US,D,20140325,000000,3.51,3.71,3.25,3.32,464090,0
+GRBK.US,D,20140326,000000,3.23,3.36,3.05,3.05,379300,0
+GRBK.US,D,20140327,000000,3.05,3.0694,2.93,2.96,250698,0
+GRBK.US,D,20140328,000000,3.03,3.23,3.02,3.14,349669,0
+GRBK.US,D,20140331,000000,4.22,7.8,4,7.3,18082159,0
+GRBK.US,D,20140401,000000,6.49,7.33,5.74,5.88,5821642,0
+GRBK.US,D,20140402,000000,6.02,6.68,5.74,6.31,1653869,0
+GRBK.US,D,20140403,000000,6.11,6.29,5.8,6.01,637771,0
+GRBK.US,D,20140404,000000,5.86,6.33,5.36,5.61,811275,0
+GRBK.US,D,20140407,000000,5.62,5.65,5.21,5.26,375789,0
+GRBK.US,D,20140408,000000,5.35,5.53,5.09,5.33,366720,0
+GRBK.US,D,20140409,000000,5.23,6.2,5.23,5.74,1788026,0
+GRBK.US,D,20140410,000000,5.62,5.7499,5.28,5.37,561723,0
+GRBK.US,D,20140411,000000,5.35,5.78,5.13,5.32,541644,0
+GRBK.US,D,20140414,000000,5.56,5.57,5.13,5.17,234446,0
+GRBK.US,D,20140415,000000,5.17,5.74,5.1,5.68,521624,0
+GRBK.US,D,20140416,000000,5.71,6.1,5.46,6.06,645055,0
+GRBK.US,D,20140417,000000,6.15,8.5,6.14,7.72,7054312,0
+GRBK.US,D,20140421,000000,7.66,8.64,6.93,7.15,2317042,0
+GRBK.US,D,20140422,000000,7.15,7.81,6.93,7.62,697548,0
+GRBK.US,D,20140423,000000,7.67,9.2,7.5,8.75,3567991,0
+GRBK.US,D,20140424,000000,8.77,9.44,8.3,8.79,1503530,0
+GRBK.US,D,20140425,000000,8.67,8.85,8.25,8.66,481075,0
+GRBK.US,D,20140428,000000,8.94,9.34,8.52,8.76,913888,0
+GRBK.US,D,20140429,000000,8.77,8.92,7.26,7.41,1111258,0
+GRBK.US,D,20140430,000000,7.16,7.7446,7.04,7.43,685702,0
+GRBK.US,D,20140501,000000,7.36,7.5,7.04,7.23,349683,0
+GRBK.US,D,20140502,000000,7.23,8.3899,7.09,7.88,847810,0
+GRBK.US,D,20140505,000000,7.68,8.18,7.34,7.7,659238,0
+GRBK.US,D,20140506,000000,7.97,8.08,7.35,7.43,336082,0
+GRBK.US,D,20140507,000000,7.43,7.54,7.08,7.41,265265,0
+GRBK.US,D,20140508,000000,7.31,7.5,6.37,6.55,527306,0
+GRBK.US,D,20140509,000000,6.6,6.7,6.32,6.35,269797,0
+GRBK.US,D,20140512,000000,6.35,6.45,6.12,6.24,326453,0
+GRBK.US,D,20140513,000000,5.8,6.69,5.8,6.21,1064974,0
+GRBK.US,D,20140514,000000,6.15,6.79,6.15,6.33,465866,0
+GRBK.US,D,20140515,000000,6.2,6.29,5.63,5.72,300166,0
+GRBK.US,D,20140516,000000,5.748,6.029,5.62,5.75,127350,0
+GRBK.US,D,20140519,000000,5.8,5.85,5.6201,5.74,77419,0
+GRBK.US,D,20140520,000000,5.65,5.75,5.41,5.5,159016,0
+GRBK.US,D,20140521,000000,5.5,5.9196,5.47,5.66,187567,0
+GRBK.US,D,20140522,000000,5.81,5.81,5.32,5.37,171329,0
+GRBK.US,D,20140523,000000,5.24,5.63,5.24,5.51,78140,0
+GRBK.US,D,20140527,000000,5.34,5.56,5.25,5.3,91657,0
+GRBK.US,D,20140528,000000,5.25,5.74,5.25,5.63,167194,0
+GRBK.US,D,20140529,000000,5.5,5.68,5.36,5.57,185751,0
+GRBK.US,D,20140530,000000,5.62,5.8,5.42,5.48,154403,0
+GRBK.US,D,20140602,000000,5.51,5.73,5.31,5.41,67308,0
+GRBK.US,D,20140603,000000,5.3,5.45,5.25,5.39,54643,0
+GRBK.US,D,20140604,000000,5.39,5.42,5.1,5.24,81181,0
+GRBK.US,D,20140605,000000,5.22,5.34,4.9,5.19,139187,0
+GRBK.US,D,20140606,000000,5.14,5.5,5.14,5.43,156108,0
+GRBK.US,D,20140609,000000,5.38,5.83,5.305,5.67,157680,0
+GRBK.US,D,20140610,000000,5.58,5.92,5.38,5.78,150700,0
+GRBK.US,D,20140611,000000,7.98,9.2,7.34,7.52,5148796,0
+GRBK.US,D,20140612,000000,7.67,7.86,7.07,7.21,451690,0
+GRBK.US,D,20140613,000000,7.11,7.13,6.66,6.77,237368,0
+GRBK.US,D,20140616,000000,6.74,7.23,6.74,6.89,219360,0
+GRBK.US,D,20140617,000000,6.92,7.42,6.7301,7.31,229958,0
+GRBK.US,D,20140618,000000,7.41,7.41,7.01,7.26,233559,0
+GRBK.US,D,20140619,000000,7.32,7.39,6.9,7.02,154637,0
+GRBK.US,D,20140620,000000,7.12,7.39,7.011,7.2,117238,0
+GRBK.US,D,20140623,000000,7.29,7.4141,6.91,7.2,70808,0
+GRBK.US,D,20140624,000000,7.22,7.22,6.63,6.65,140533,0
+GRBK.US,D,20140625,000000,6.57,6.75,6.5,6.7,80118,0
+GRBK.US,D,20140626,000000,6.71,6.94,6.56,6.91,61934,0
+GRBK.US,D,20140627,000000,6.92,6.98,6.67,6.73,61387,0
+GRBK.US,D,20140630,000000,6.7,7.12,6.654,6.87,181339,0
+GRBK.US,D,20140701,000000,6.91,7.1,6.87,6.92,83873,0
+GRBK.US,D,20140702,000000,6.89,7.1,6.6,6.62,94600,0
+GRBK.US,D,20140703,000000,6.72,7.12,6.6,6.61,78281,0
+GRBK.US,D,20140707,000000,6.61,6.95,6.43,6.49,90675,0
+GRBK.US,D,20140708,000000,6.44,6.51,6.21,6.25,91577,0
+GRBK.US,D,20140709,000000,6.35,6.4399,6.2,6.32,37142,0
+GRBK.US,D,20140710,000000,6.2,6.211,6.01,6.08,81640,0
+GRBK.US,D,20140711,000000,6.05,6.2967,5.9,6.23,49173,0
+GRBK.US,D,20140714,000000,6.24,6.93,6.24,6.82,337345,0
+GRBK.US,D,20140715,000000,6.83,7.22,6.46,6.61,196153,0
+GRBK.US,D,20140716,000000,6.68,8.23,6.51,7.85,2057478,0
+GRBK.US,D,20140717,000000,8.02,8.02,6.75,7.05,432847,0
+GRBK.US,D,20140718,000000,7.18,9.88,7.18,8.78,4268085,0
+GRBK.US,D,20140721,000000,8.36,8.78,7.9,7.99,1969668,0
+GRBK.US,D,20140722,000000,8,8.2398,7.7,7.85,472846,0
+GRBK.US,D,20140723,000000,7.83,9.24,7.5,8.7,1665868,0
+GRBK.US,D,20140724,000000,8.7,8.95,8.2301,8.79,599196,0
+GRBK.US,D,20140725,000000,8.712,9.69,8.5101,9.15,1530711,0
+GRBK.US,D,20140728,000000,9.13,9.588,8.7,9.2,855246,0
+GRBK.US,D,20140729,000000,9.3,10.34,9.05,9.87,1775844,0
+GRBK.US,D,20140730,000000,9.76,10.14,9.54,9.6,508633,0
+GRBK.US,D,20140731,000000,9.4,9.4699,8.73,8.91,631250,0
+GRBK.US,D,20140801,000000,8.81,9.16,8.76,8.91,231154,0
+GRBK.US,D,20140804,000000,8.9,9.4,8.61,9.36,530045,0
+GRBK.US,D,20140805,000000,9.15,9.77,9.02,9.38,458983,0
+GRBK.US,D,20140806,000000,9.28,10,8.92,9,913708,0
+GRBK.US,D,20140807,000000,9.07,9.54,9.06,9.26,302514,0
+GRBK.US,D,20140808,000000,9.37,9.37,8.96,9.13,202118,0
+GRBK.US,D,20140811,000000,9.28,9.6,9.2,9.44,278496,0
+GRBK.US,D,20140812,000000,9.56,9.75,9.39,9.65,168606,0
+GRBK.US,D,20140813,000000,9.69,10.88,9.6,10.54,848051,0
+GRBK.US,D,20140814,000000,10.31,11.6,10.31,11.37,744467,0
+GRBK.US,D,20140815,000000,11.33,11.92,10.6,11.24,597830,0
+GRBK.US,D,20140818,000000,11.46,12,10.91,10.99,405145,0
+GRBK.US,D,20140819,000000,11.08,11.19,10.54,10.79,203580,0
+GRBK.US,D,20140820,000000,10.69,11.097,10.62,10.72,152727,0
+GRBK.US,D,20140821,000000,10.71,11.65,10.69,11.05,368149,0
+GRBK.US,D,20140822,000000,11.08,11.28,10.75,11.01,190505,0
+GRBK.US,D,20140825,000000,11.16,11.67,11.04,11.13,322695,0
+GRBK.US,D,20140826,000000,11.21,11.32,10.91,10.95,255053,0
+GRBK.US,D,20140827,000000,10.82,11.6,10.75,11.22,276203,0
+GRBK.US,D,20140828,000000,11.08,12.4,10.77,12.31,867187,0
+GRBK.US,D,20140829,000000,12.45,13.11,12.4,12.61,512836,0
+GRBK.US,D,20140902,000000,12.61,12.75,12.15,12.61,176206,0
+GRBK.US,D,20140903,000000,12.64,12.826,12.2,12.31,176516,0
+GRBK.US,D,20140904,000000,12.31,12.55,11.49,11.53,248910,0
+GRBK.US,D,20140905,000000,11.34,11.6,11.02,11.48,210372,0
+GRBK.US,D,20140908,000000,11.43,11.78,11.22,11.56,100777,0
+GRBK.US,D,20140909,000000,11.6,11.6,10.66,10.83,262592,0
+GRBK.US,D,20140910,000000,10.73,10.996,10.15,10.32,335516,0
+GRBK.US,D,20140911,000000,10.01,11.8,9.86,11.39,455880,0
+GRBK.US,D,20140912,000000,11.28,12.337,11.2,11.43,367665,0
+GRBK.US,D,20140915,000000,11.54,11.73,10.82,10.84,173081,0
+GRBK.US,D,20140916,000000,10.69,11.114,10.62,11.04,81683,0
+GRBK.US,D,20140917,000000,10.96,11.26,10.76,10.77,84941,0
+GRBK.US,D,20140918,000000,10.91,10.91,10.51,10.55,93781,0
+GRBK.US,D,20140919,000000,10.57,10.57,9.731,9.91,274294,0
+GRBK.US,D,20140922,000000,9.52,10.01,8.85,8.91,410469,0
+GRBK.US,D,20140923,000000,7.16,9.2836,6.55,9.07,1078367,0
+GRBK.US,D,20140924,000000,6.59,7.48,6.41,6.56,1555288,0
+GRBK.US,D,20140925,000000,6.56,6.6,6.05,6.26,446661,0
+GRBK.US,D,20140926,000000,6.26,6.48,6.11,6.25,224735,0
+GRBK.US,D,20140929,000000,6.15,6.74,6.0001,6.465,401762,0
+GRBK.US,D,20140930,000000,6.52,6.6,6.32,6.38,226894,0
+GRBK.US,D,20141001,000000,6.22,6.38,6.15,6.19,194759,0
+GRBK.US,D,20141002,000000,6.15,6.24,5.79,5.91,263481,0
+GRBK.US,D,20141003,000000,6.02,6.0299,5.84,5.94,141822,0
+GRBK.US,D,20141006,000000,6.08,6.17,5.55,5.63,286217,0
+GRBK.US,D,20141007,000000,5.63,5.73,5.41,5.51,145951,0
+GRBK.US,D,20141008,000000,5.48,5.489,5.25,5.33,258622,0
+GRBK.US,D,20141009,000000,5.38,5.77,5.25,5.31,245633,0
+GRBK.US,D,20141010,000000,5.34,5.45,5.17,5.22,124817,0
+GRBK.US,D,20141013,000000,5.24,5.35,5.12,5.22,114011,0
+GRBK.US,D,20141014,000000,5.29,5.34,5.07,5.17,274929,0
+GRBK.US,D,20141015,000000,5.11,5.95,5.01,5.74,400350,0
+GRBK.US,D,20141016,000000,5.57,5.94,5.56,5.58,243247,0
+GRBK.US,D,20141017,000000,5.61,7.15,5.6,6.88,1001977,0
+GRBK.US,D,20141020,000000,6.8,7.49,6.4,7.29,810654,0
+GRBK.US,D,20141021,000000,7.38,8.0647,7.04,7.41,1056471,0
+GRBK.US,D,20141022,000000,7.59,7.95,7.2,7.75,559001,0
+GRBK.US,D,20141023,000000,7.75,8.02,7.5,7.62,328281,0
+GRBK.US,D,20141024,000000,7.59,7.59,7.14,7.27,264943,0
+GRBK.US,D,20141027,000000,7.23,7.5,6.75,7.28,338167,0
+GRBK.US,D,20141029,000000,7.11,7.31,6.88,7.04,140028,0
+GRBK.US,D,20141030,000000,7,7,5.66,6.37,303082,0
+GRBK.US,D,20141031,000000,6.05,6.7,6.02,6.61,127584,0
+GRBK.US,D,20141103,000000,6.62,6.81,6.26,6.37,217198,0
+GRBK.US,D,20141104,000000,6.26,6.494,6.15,6.23,246075,0
+GRBK.US,D,20141105,000000,6.15,6.27,5.815,5.94,201248,0
+GRBK.US,D,20141106,000000,5.95,6.11,5.7872,5.97,136259,0
+GRBK.US,D,20141107,000000,5.95,6.17,5.8355,6.14,123468,0
+GRBK.US,D,20141110,000000,6.01,6.32,6.01,6.1,211416,0
+GRBK.US,D,20141111,000000,6.21,6.21,6.0201,6.1,128452,0
+GRBK.US,D,20141112,000000,6.1,6.35,6.07,6.32,160446,0
+GRBK.US,D,20141113,000000,6.4,6.5,6.3,6.46,233875,0
+GRBK.US,D,20141114,000000,6.38,6.49,6.13,6.37,138960,0
+GRBK.US,D,20141117,000000,6.4,6.54,6.14,6.42,282156,0
+GRBK.US,D,20141118,000000,6.52,6.69,6.37,6.61,95361,0
+GRBK.US,D,20141119,000000,6.61,7.6,6.61,7.33,671071,0
+GRBK.US,D,20141120,000000,7.11,7.94,7.07,7.88,493839,0
+GRBK.US,D,20141121,000000,7.76,8.38,7.7124,8.14,461334,0
+GRBK.US,D,20141124,000000,8.26,8.465,8,8.31,229912,0
+GRBK.US,D,20141125,000000,8.29,8.4999,7.84,8.18,238712,0
+GRBK.US,D,20141126,000000,8.05,9.04,7.85,8.66,474860,0
+GRBK.US,D,20141128,000000,8.74,8.79,8.31,8.5,123251,0
+GRBK.US,D,20141201,000000,8.5,8.5,7.54,8.06,217008,0
+GRBK.US,D,20141202,000000,7.93,8.49,7.6,8.13,158460,0
+GRBK.US,D,20141203,000000,8.14,8.4,7.8601,8.11,90722,0
+GRBK.US,D,20141204,000000,8.09,8.25,7.89,8.13,137512,0
+GRBK.US,D,20141205,000000,8.1,8.7,8.1,8.6,234603,0
+GRBK.US,D,20141208,000000,8.59,8.69,8.271,8.52,165277,0
+GRBK.US,D,20141209,000000,8.57,8.992,8.3,8.77,282894,0
+GRBK.US,D,20141210,000000,8.5,8.7,8.23,8.36,169779,0
+GRBK.US,D,20141211,000000,8.39,8.612,8.1872,8.25,211457,0
+GRBK.US,D,20141212,000000,8.18,8.48,7.15,8.13,239092,0
+GRBK.US,D,20141215,000000,8.35,8.37,7.82,8,76668,0
+GRBK.US,D,20141216,000000,7.95,8.2,7.63,7.82,70700,0
+GRBK.US,D,20141217,000000,7.83,8.58,7.7801,8.28,125468,0
+GRBK.US,D,20141218,000000,8.29,8.94,8.26,8.52,157572,0
+GRBK.US,D,20141219,000000,8.85,8.85,8.4,8.6,86870,0
+GRBK.US,D,20141222,000000,8.55,8.6,8.2101,8.43,64047,0
+GRBK.US,D,20141223,000000,8.37,8.4,8,8.12,69919,0
+GRBK.US,D,20141224,000000,8.21,8.43,8.15,8.32,36719,0
+GRBK.US,D,20141226,000000,8.44,8.8,8.37,8.48,119222,0
+GRBK.US,D,20141229,000000,8.48,8.4965,8.3,8.45,54324,0
+GRBK.US,D,20141230,000000,8.36,8.43,8.1,8.31,35898,0
+GRBK.US,D,20141231,000000,8.39,8.39,8.15,8.2,55164,0
+GRBK.US,D,20150102,000000,8.08,8.38,8,8.21,72814,0
+GRBK.US,D,20150105,000000,8.16,8.21,7.62,7.68,106173,0
+GRBK.US,D,20150106,000000,7.82,7.88,7.23,7.54,162635,0
+GRBK.US,D,20150107,000000,7.6,7.73,7.35,7.64,47166,0
+GRBK.US,D,20150108,000000,7.7,7.9299,7.5,7.5,63362,0
+GRBK.US,D,20150109,000000,7.58,7.705,7.38,7.48,33226,0
+GRBK.US,D,20150112,000000,7.26,7.69,7.26,7.58,36874,0
+GRBK.US,D,20150113,000000,7.4,7.89,7.38,7.81,71109,0
+GRBK.US,D,20150114,000000,7.63,7.79,7.44,7.73,46659,0
+GRBK.US,D,20150115,000000,7.67,7.7,7.36,7.48,54802,0
+GRBK.US,D,20150116,000000,7.45,7.8,7.41,7.79,28610,0
+GRBK.US,D,20150120,000000,7.61,7.8,7.61,7.76,32603,0
+GRBK.US,D,20150121,000000,7.72,7.79,7.49,7.6,30028,0
+GRBK.US,D,20150122,000000,7.3001,7.65,7.3,7.53,37066,0
+GRBK.US,D,20150123,000000,7.6,7.72,7.36,7.62,34538,0
+GRBK.US,D,20150126,000000,7.67,7.9,7.6313,7.68,34031,0
+GRBK.US,D,20150127,000000,7.6,7.79,7.41,7.68,31363,0
+GRBK.US,D,20150128,000000,7.6,7.78,7.44,7.61,52544,0
+GRBK.US,D,20150129,000000,7.66,7.66,7.36,7.49,27929,0
+GRBK.US,D,20150130,000000,7.51,7.62,7.27,7.33,23666,0
+GRBK.US,D,20150202,000000,7.32,7.5,7.2,7.28,25585,0
+GRBK.US,D,20150203,000000,7.26,7.58,6.7782,7.05,117225,0
+GRBK.US,D,20150204,000000,6.98,7.36,6.82,7.2,52509,0
+GRBK.US,D,20150205,000000,7.05,7.38,7.01,7.37,30591,0
+GRBK.US,D,20150206,000000,7.35,7.35,6.83,7.19,93017,0
+GRBK.US,D,20150209,000000,7.22,7.22,7.03,7.21,26369,0
+GRBK.US,D,20150210,000000,7.2,7.2,7.03,7.095,19623,0
+GRBK.US,D,20150211,000000,7,7.19,7,7.15,18279,0
+GRBK.US,D,20150212,000000,7.18,7.36,7.1,7.29,49179,0
+GRBK.US,D,20150213,000000,7.29,7.5,7.15,7.45,49185,0
+GRBK.US,D,20150217,000000,7.35,7.75,7.25,7.69,58303,0
+GRBK.US,D,20150218,000000,7.61,8.1361,7.55,8.125,67978,0
+GRBK.US,D,20150219,000000,8.25,8.384,7.9,8.19,78321,0
+GRBK.US,D,20150220,000000,8,8.32,8,8.2,27777,0
+GRBK.US,D,20150223,000000,8.14,8.26,8,8.08,25828,0
+GRBK.US,D,20150224,000000,8,8.17,8,8.12,21773,0
+GRBK.US,D,20150225,000000,8.1,8.1,7.601,8.07,19191,0
+GRBK.US,D,20150226,000000,8.05,8.22,8,8.15,34279,0
+GRBK.US,D,20150227,000000,8.09,8.2,8.06,8.15,29479,0
+GRBK.US,D,20150302,000000,8.25,8.47,8.23,8.34,87400,0
+GRBK.US,D,20150303,000000,8.31,8.34,8.09,8.15,41400,0
+GRBK.US,D,20150304,000000,8.08,8.08,7.9,7.99,54200,0
+GRBK.US,D,20150305,000000,8.05,8.05,7.85,7.95,23600,0
+GRBK.US,D,20150306,000000,7.89,7.99,7.79,7.84,33300,0
+GRBK.US,D,20150309,000000,7.75,7.85,7.58,7.75,40500,0
+GRBK.US,D,20150310,000000,7.64,7.71,7.19,7.45,58400,0
+GRBK.US,D,20150311,000000,7.45,7.9,7.44,7.62,78100,0
+GRBK.US,D,20150312,000000,7.55,7.7,7.54,7.54,71100,0
+GRBK.US,D,20150313,000000,7.68,7.74,7.47,7.62,45300,0
+GRBK.US,D,20150316,000000,7.69,7.78,7.57,7.65,43300,0
+GRBK.US,D,20150317,000000,7.68,7.93,7.52,7.86,55800,0
+GRBK.US,D,20150318,000000,7.78,8,7.73,8,28800,0
+GRBK.US,D,20150319,000000,7.94,8.14,7.88,8.07,28900,0
+GRBK.US,D,20150320,000000,8.13,8.25,8,8.17,76300,0
+GRBK.US,D,20150323,000000,8.11,8.24,8.11,8.18,8800,0
+GRBK.US,D,20150324,000000,8.24,8.24,8.03,8.23,21500,0
+GRBK.US,D,20150325,000000,8.08,8.25,8.01,8.19,28400,0
+GRBK.US,D,20150326,000000,8.09,8.09,7.78,7.92,47800,0
+GRBK.US,D,20150327,000000,7.86,8,7.75,7.89,15000,0
+GRBK.US,D,20150330,000000,7.78,8,7.77,7.98,41100,0
+GRBK.US,D,20150331,000000,7.99,8.75,7.98,8.275,126649,0
+GRBK.US,D,20150401,000000,8.28,8.47,8.05,8.38,26000,0
+GRBK.US,D,20150402,000000,8.57,8.63,8.24,8.43,85300,0
+GRBK.US,D,20150406,000000,8.49,8.69,8.28,8.32,61600,0
+GRBK.US,D,20150407,000000,8.27,8.5484,8.26,8.4,47612,0
+GRBK.US,D,20150408,000000,8.46,8.47,8.29,8.4,32300,0
+GRBK.US,D,20150409,000000,8.36,8.44,8.26,8.39,75142,0
+GRBK.US,D,20150410,000000,8.47,8.63,8.39,8.6,49600,0
+GRBK.US,D,20150413,000000,8.66,8.66,8.46,8.59,87700,0
+GRBK.US,D,20150414,000000,8.55,8.8,8.54,8.66,56400,0
+GRBK.US,D,20150415,000000,8.69,8.79,8.598,8.74,103842,0
+GRBK.US,D,20150416,000000,8.68,8.8,8.46,8.8,51271,0
+GRBK.US,D,20150417,000000,8.64,8.8,8.52,8.73,51700,0
+GRBK.US,D,20150420,000000,8.84,8.84,8.56,8.65,59920,0
+GRBK.US,D,20150421,000000,8.7,8.71,8.6,8.64,43207,0
+GRBK.US,D,20150422,000000,8.68,8.69,8.57,8.63,51009,0
+GRBK.US,D,20150423,000000,8.6,8.78,8.57,8.6,79700,0
+GRBK.US,D,20150424,000000,8.59,8.64,8.56,8.58,52361,0
+GRBK.US,D,20150427,000000,8.56,8.56,8.31,8.43,111500,0
+GRBK.US,D,20150428,000000,8.44,8.5,8.27,8.49,49513,0
+GRBK.US,D,20150429,000000,8.45,8.54,8.4,8.4,51700,0
+GRBK.US,D,20150430,000000,8.26,8.39,8.19,8.2,71500,0
+GRBK.US,D,20150501,000000,8.31,8.34,8.22,8.32,18300,0
+GRBK.US,D,20150504,000000,8.35,8.48,8.19,8.25,38600,0
+GRBK.US,D,20150505,000000,8.35,8.39,8.25,8.27,36600,0
+GRBK.US,D,20150506,000000,8.38,8.4,8.24,8.33,25238,0
+GRBK.US,D,20150507,000000,8.39,8.59,8.37,8.4,92706,0
+GRBK.US,D,20150508,000000,8.51,8.51,8.31,8.4,45000,0
+GRBK.US,D,20150511,000000,8.53,8.53,8.38,8.44,99600,0
+GRBK.US,D,20150512,000000,8.3,8.54,8.25,8.35,148855,0
+GRBK.US,D,20150513,000000,8.42,8.42,8.35,8.39,18663,0
+GRBK.US,D,20150514,000000,8.48,8.67,8.23,8.39,63000,0
+GRBK.US,D,20150515,000000,8.39,8.87,8.3,8.81,39312,0
+GRBK.US,D,20150518,000000,8.81,8.87,8.54,8.73,43104,0
+GRBK.US,D,20150519,000000,8.74,8.75,8.59,8.72,30810,0
+GRBK.US,D,20150520,000000,8.8,9.48,8.59,9.23,57800,0
+GRBK.US,D,20150521,000000,9.3,9.68,9.06,9.55,75100,0
+GRBK.US,D,20150522,000000,9.59,9.68,9.06,9.39,50200,0
+GRBK.US,D,20150526,000000,9.39,9.95,9.195,9.8,68401,0
+GRBK.US,D,20150527,000000,9.8,9.8,9.58,9.69,74100,0
+GRBK.US,D,20150528,000000,9.73,9.75,9.53,9.72,28584,0
+GRBK.US,D,20150529,000000,9.75,9.75,9.6,9.73,66000,0
+GRBK.US,D,20150601,000000,9.72,9.75,9.58,9.72,48618,0
+GRBK.US,D,20150602,000000,9.69,10.46,9.545,10.38,255077,0
+GRBK.US,D,20150603,000000,10.38,10.4,10.19,10.22,48100,0
+GRBK.US,D,20150604,000000,10.2,10.25,9.75,10,49100,0
+GRBK.US,D,20150605,000000,9.96,10.63,9.9,10.5,103600,0
+GRBK.US,D,20150608,000000,10.49,10.58,10.3,10.37,123000,0
+GRBK.US,D,20150609,000000,10.5,10.515,10.15,10.49,80467,0
+GRBK.US,D,20150610,000000,10.4,10.615,10.32,10.48,79640,0
+GRBK.US,D,20150611,000000,10.54,10.55,10.16,10.39,52884,0
+GRBK.US,D,20150612,000000,10.39,10.41,10.3,10.4,42900,0
+GRBK.US,D,20150615,000000,10.33,10.62,10.23,10.48,90900,0
+GRBK.US,D,20150616,000000,10.46,10.63,10.25,10.5,36100,0
+GRBK.US,D,20150617,000000,10.57,10.57,10.21,10.25,56200,0
+GRBK.US,D,20150618,000000,10.47,10.47,10.19,10.22,46200,0
+GRBK.US,D,20150619,000000,10.3,10.32,10.11,10.15,35900,0
+GRBK.US,D,20150622,000000,10.25,10.27,9.6,9.72,294200,0
+GRBK.US,D,20150623,000000,9.5,10.87,9.18,10.65,565018,0
+GRBK.US,D,20150624,000000,10.75,11.1,10.51,10.71,354400,0
+GRBK.US,D,20150625,000000,10.8,10.96,10.2,10.27,239300,0
+GRBK.US,D,20150626,000000,10.2,10.37,9.97,10.1,5575200,0
+GRBK.US,D,20150629,000000,10,10.62,10,10.31,558600,0
+GRBK.US,D,20150630,000000,10.31,11.09,10.3,10.95,1166757,0
+GRBK.US,D,20150701,000000,11.24,12.11,11.14,11.54,762500,0
+GRBK.US,D,20150702,000000,12.49,12.49,11.76,11.9,1023800,0
+GRBK.US,D,20150706,000000,11.84,12.3,11.5,12.02,560800,0
+GRBK.US,D,20150707,000000,12.1,12.16,11.4,11.97,283100,0
+GRBK.US,D,20150708,000000,11.88,11.97,11.54,11.78,177800,0
+GRBK.US,D,20150709,000000,11.74,12.1,11.74,12,251200,0
+GRBK.US,D,20150710,000000,12.09,12.4,11.85,12.39,232400,0
+GRBK.US,D,20150713,000000,12.39,12.75,12.05,12.43,211300,0
+GRBK.US,D,20150714,000000,12.35,12.5,12,12.4,153734,0
+GRBK.US,D,20150715,000000,12.39,12.39,11.8,12.04,189896,0
+GRBK.US,D,20150716,000000,12.01,12.22,11.85,11.86,89600,0
+GRBK.US,D,20150717,000000,11.83,12.27,11.83,12.1,129500,0
+GRBK.US,D,20150720,000000,12.1,12.21,11.51,11.73,315500,0
+GRBK.US,D,20150721,000000,11.69,11.95,11.44,11.7,128900,0
+GRBK.US,D,20150722,000000,11.6,11.72,11.38,11.58,185800,0
+GRBK.US,D,20150723,000000,11.54,11.89,11.54,11.72,177500,0
+GRBK.US,D,20150724,000000,11.72,11.94,11.37,11.85,162500,0
+GRBK.US,D,20150727,000000,11.85,12.1,11.51,11.85,316700,0
+GRBK.US,D,20150728,000000,11.87,12.21,11.7,12.07,266000,0
+GRBK.US,D,20150729,000000,12.1,12.59,11.75,12.46,188400,0
+GRBK.US,D,20150730,000000,12.35,12.7,12.27,12.57,225700,0
+GRBK.US,D,20150731,000000,12.5,12.5,11.87,12.06,882100,0
+GRBK.US,D,20150803,000000,12.03,12.43,11.88,12.14,286345,0
+GRBK.US,D,20150804,000000,12.14,12.35,11.83,12.14,217300,0
+GRBK.US,D,20150805,000000,12.14,12.26,11.8,12.04,244600,0
+GRBK.US,D,20150806,000000,12.1,12.1,11.61,11.93,243778,0
+GRBK.US,D,20150807,000000,11.85,12.18,11.77,12.01,87400,0
+GRBK.US,D,20150810,000000,12.03,12.16,11.83,11.96,131800,0
+GRBK.US,D,20150811,000000,11.97,12.33,11.64,12.09,130419,0
+GRBK.US,D,20150812,000000,12.09,12.28,11.65,12.26,174800,0
+GRBK.US,D,20150813,000000,12.26,13.15,12.08,12.84,655500,0
+GRBK.US,D,20150814,000000,12.87,14.35,12.87,14.12,344900,0
+GRBK.US,D,20150817,000000,13.91,14.93,13.54,14.55,455200,0
+GRBK.US,D,20150818,000000,14.74,14.94,14.12,14.36,320800,0
+GRBK.US,D,20150819,000000,14.44,14.64,13.91,14.2,175000,0
+GRBK.US,D,20150820,000000,14.17,14.53,13.4,13.47,281300,0
+GRBK.US,D,20150821,000000,13.02,13.68,13.01,13.48,227600,0
+GRBK.US,D,20150824,000000,12.81,13.19,10.87,12.26,372721,0
+GRBK.US,D,20150825,000000,12.61,12.61,11.87,12.18,274700,0
+GRBK.US,D,20150826,000000,12.39,12.62,11.96,12.38,272500,0
+GRBK.US,D,20150827,000000,12.37,12.92,11.73,12.13,334000,0
+GRBK.US,D,20150828,000000,12.04,12.26,11.83,11.95,195400,0
+GRBK.US,D,20150831,000000,11.87,12.22,11.75,12.15,284100,0
+GRBK.US,D,20150901,000000,11.94,12.14,11.62,11.8,230200,0
+GRBK.US,D,20150902,000000,11.78,12.02,11.35,11.94,228100,0
+GRBK.US,D,20150903,000000,12,12.14,11.52,11.55,170300,0
+GRBK.US,D,20150904,000000,11.38,11.82,11.38,11.61,211500,0
+GRBK.US,D,20150908,000000,11.75,12.06,11.58,11.95,319200,0
+GRBK.US,D,20150909,000000,12.09,12.09,11.72,11.85,186100,0
+GRBK.US,D,20150910,000000,11.79,12.05,11.64,11.82,194329,0
+GRBK.US,D,20150911,000000,11.71,11.87,10.95,11.51,321800,0
+GRBK.US,D,20150914,000000,11.65,11.8,11.2,11.26,222400,0
+GRBK.US,D,20150915,000000,11.35,11.63,11.3,11.34,151800,0
+GRBK.US,D,20150916,000000,11.4,11.79,11.31,11.68,180900,0
+GRBK.US,D,20150917,000000,11.6,12.065,11.47,11.85,250977,0
+GRBK.US,D,20150918,000000,11.7,12.17,11.58,12.06,414200,0
+GRBK.US,D,20150921,000000,12.07,12.27,11.18,11.48,238900,0
+GRBK.US,D,20150922,000000,11.36,11.77,10.26,10.65,441000,0
+GRBK.US,D,20150923,000000,10.73,11.12,10.65,11,140900,0
+GRBK.US,D,20150924,000000,10.9,11.44,10.7,11.2,208660,0
+GRBK.US,D,20150925,000000,11.3,11.44,10.67,10.71,227300,0
+GRBK.US,D,20150928,000000,10.64,10.81,10.39,10.74,250300,0
+GRBK.US,D,20150929,000000,10.82,11.1,10.59,10.69,182400,0
+GRBK.US,D,20150930,000000,10.76,10.84,10.39,10.83,284500,0
+GRBK.US,D,20151001,000000,10.77,10.85,10.28,10.57,220200,0
+GRBK.US,D,20151002,000000,10.48,10.77,10.39,10.74,112900,0
+GRBK.US,D,20151005,000000,10.78,11.08,10.69,11.03,219911,0
+GRBK.US,D,20151006,000000,10.99,11.33,10.98,11.18,184200,0
+GRBK.US,D,20151007,000000,11.3,11.74,11.29,11.55,214907,0
+GRBK.US,D,20151008,000000,11.54,11.94,11.41,11.69,162900,0
+GRBK.US,D,20151009,000000,11.69,11.96,11.45,11.53,185100,0
+GRBK.US,D,20151012,000000,11.58,12.18,11.391,12.13,157371,0
+GRBK.US,D,20151013,000000,12.08,12.23,11.48,11.55,132200,0
+GRBK.US,D,20151014,000000,11.55,11.99,11.12,11.14,279100,0
+GRBK.US,D,20151015,000000,11.21,11.93,11.21,11.75,117200,0
+GRBK.US,D,20151016,000000,11.81,11.81,11.31,11.46,128100,0
+GRBK.US,D,20151019,000000,11.42,11.86,11.3,11.83,96016,0
+GRBK.US,D,20151020,000000,11.85,12.05,11.72,11.86,81300,0
+GRBK.US,D,20151021,000000,11.9,12.13,11.59,11.6,73600,0
+GRBK.US,D,20151022,000000,11.68,11.85,11.42,11.78,97300,0
+GRBK.US,D,20151023,000000,11.79,12.04,11.33,11.44,170300,0
+GRBK.US,D,20151026,000000,11.42,11.54,11.1,11.43,79600,0
+GRBK.US,D,20151027,000000,11.43,11.81,11.14,11.36,160300,0
+GRBK.US,D,20151028,000000,11.4,11.82,11.29,11.67,111300,0
+GRBK.US,D,20151029,000000,11.62,11.86,10.66,10.75,173200,0
+GRBK.US,D,20151030,000000,10.77,10.77,10.42,10.55,207300,0
+GRBK.US,D,20151102,000000,9.72,9.72,7.68,8.31,1577793,0
+GRBK.US,D,20151103,000000,8.23,8.69,7.91,8.5,722055,0
+GRBK.US,D,20151104,000000,8.52,8.58,8.28,8.41,206260,0
+GRBK.US,D,20151105,000000,8.42,8.42,8.02,8.15,271100,0
+GRBK.US,D,20151106,000000,8.17,8.19,7.83,8.04,313900,0
+GRBK.US,D,20151109,000000,8.01,8.17,7.66,8.02,326562,0
+GRBK.US,D,20151110,000000,7.96,8.46,7.88,8.32,290800,0
+GRBK.US,D,20151111,000000,8.32,8.36,8.02,8.15,185400,0
+GRBK.US,D,20151112,000000,8.07,8.24,7.75,7.94,304900,0
+GRBK.US,D,20151113,000000,7.95,8.33,7.77,7.81,398100,0
+GRBK.US,D,20151116,000000,7.79,7.81,7.45,7.48,334000,0
+GRBK.US,D,20151117,000000,7.41,7.57,6.59,6.64,749100,0
+GRBK.US,D,20151118,000000,6.67,7.14,6.58,7.08,441300,0
+GRBK.US,D,20151119,000000,7.19,7.3,6.97,6.99,268300,0
+GRBK.US,D,20151120,000000,7.14,7.49,7,7.46,292700,0
+GRBK.US,D,20151123,000000,7.42,7.61,7.39,7.41,178800,0
+GRBK.US,D,20151124,000000,7.34,7.42,7.11,7.36,133300,0
+GRBK.US,D,20151125,000000,7.5,7.74,7.36,7.63,143600,0
+GRBK.US,D,20151127,000000,7.56,7.67,7.47,7.64,59500,0
+GRBK.US,D,20151130,000000,7.63,7.64,7.38,7.55,448800,0
+GRBK.US,D,20151201,000000,7.57,7.67,7.39,7.62,192116,0
+GRBK.US,D,20151202,000000,7.61,7.63,7.42,7.51,186911,0
+GRBK.US,D,20151203,000000,7.52,7.73,7.4275,7.72,341347,0
+GRBK.US,D,20151204,000000,7.72,7.77,7.58,7.72,337300,0
+GRBK.US,D,20151207,000000,7.64,7.64,7.22,7.52,368600,0
+GRBK.US,D,20151208,000000,7.43,7.54,7.2,7.46,250818,0
+GRBK.US,D,20151209,000000,7.44,7.56,7.17,7.36,215500,0
+GRBK.US,D,20151210,000000,7.32,7.45,7.22,7.29,175700,0
+GRBK.US,D,20151211,000000,7.18,7.37,7.13,7.25,225500,0
+GRBK.US,D,20151214,000000,7.23,7.487,7.04,7.08,307589,0
+GRBK.US,D,20151215,000000,7.15,7.3,7.06,7.18,172000,0
+GRBK.US,D,20151216,000000,7.19,7.65,7.18,7.61,209700,0
+GRBK.US,D,20151217,000000,7.69,7.69,7.26,7.49,180600,0
+GRBK.US,D,20151218,000000,7.43,7.5,7.29,7.44,248200,0
+GRBK.US,D,20151221,000000,7.47,7.47,7.16,7.32,159600,0
+GRBK.US,D,20151222,000000,7.31,7.536,7.21,7.42,77307,0
+GRBK.US,D,20151223,000000,7.47,7.68,7.47,7.51,99700,0
+GRBK.US,D,20151224,000000,7.54,7.74,7.47,7.69,30653,0
+GRBK.US,D,20151228,000000,7.67,7.67,7.29,7.31,113850,0
+GRBK.US,D,20151229,000000,7.33,7.37,7.2,7.31,117421,0
+GRBK.US,D,20151230,000000,7.27,7.29,7.12,7.22,97134,0
+GRBK.US,D,20151231,000000,7.22,7.33,7.08,7.2,142213,0
+GRBK.US,D,20160104,000000,7.01,7.13,6.8801,7,347423,0
+GRBK.US,D,20160105,000000,7,7.09,6.81,6.99,107205,0
+GRBK.US,D,20160106,000000,6.84,6.93,6.68,6.68,182905,0
+GRBK.US,D,20160107,000000,6.54,6.57,6.24,6.26,137883,0
+GRBK.US,D,20160108,000000,6.32,6.335,5.97,5.99,197798,0
+GRBK.US,D,20160111,000000,6.02,6.07,5.79,5.86,170227,0
+GRBK.US,D,20160112,000000,5.92,6.04,5.65,5.72,172064,0
+GRBK.US,D,20160113,000000,5.71,6.08,5.29,5.75,199236,0
+GRBK.US,D,20160114,000000,5.77,5.91,5.4,5.58,408145,0
+GRBK.US,D,20160115,000000,5.4,5.6,5.29,5.46,896498,0
+GRBK.US,D,20160119,000000,5.56,5.7,5.31,5.41,272100,0
+GRBK.US,D,20160120,000000,5.34,5.34,5.12,5.2,368433,0
+GRBK.US,D,20160121,000000,5.22,5.67,5.16,5.53,297571,0
+GRBK.US,D,20160122,000000,5.68,5.76,5.29,5.53,411298,0
+GRBK.US,D,20160125,000000,5.53,5.65,5.235,5.4,99195,0
+GRBK.US,D,20160126,000000,5.41,5.59,5.27,5.51,181751,0
+GRBK.US,D,20160127,000000,5.58,5.68,5.41,5.56,186787,0
+GRBK.US,D,20160128,000000,5.6,5.74,5.48,5.7,196262,0
+GRBK.US,D,20160129,000000,5.7,5.93,5.37,5.88,236002,0
+GRBK.US,D,20160201,000000,5.81,5.85,5.61,5.73,155703,0
+GRBK.US,D,20160202,000000,5.65,5.69,5.38,5.45,202200,0
+GRBK.US,D,20160203,000000,5.52,5.52,5.22,5.38,151852,0
+GRBK.US,D,20160204,000000,5.34,5.71,5.34,5.52,164571,0
+GRBK.US,D,20160205,000000,5.47,5.695,5.26,5.33,163359,0
+GRBK.US,D,20160208,000000,5.25,5.49,5.09,5.17,229371,0
+GRBK.US,D,20160209,000000,5.1,5.18,4.98,5.08,207850,0
+GRBK.US,D,20160210,000000,5.09,5.2,4.92,5,360623,0
+GRBK.US,D,20160211,000000,4.89,5.06,4.75,4.99,205913,0
+GRBK.US,D,20160212,000000,5.03,5.36,4.83,5.01,218528,0
+GRBK.US,D,20160216,000000,5.06,5.402,4.84,5.15,364818,0
+GRBK.US,D,20160217,000000,5.22,5.75,5.095,5.73,317961,0
+GRBK.US,D,20160218,000000,5.74,5.74,5.43,5.58,223805,0
+GRBK.US,D,20160219,000000,5.56,5.61,5.425,5.55,99247,0
+GRBK.US,D,20160222,000000,5.59,5.8,5.48,5.58,85808,0
+GRBK.US,D,20160223,000000,5.55,5.67,5.42,5.56,110056,0
+GRBK.US,D,20160224,000000,5.47,5.81,5.34,5.66,193598,0
+GRBK.US,D,20160225,000000,5.7,6.2,5.66,6.14,204234,0
+GRBK.US,D,20160226,000000,6.16,6.2399,5.9402,6.01,182731,0
+GRBK.US,D,20160229,000000,6.04,6.28,6.01,6.11,171147,0
+GRBK.US,D,20160301,000000,6.15,6.23,5.99,6.21,107025,0
+GRBK.US,D,20160302,000000,6.2,6.44,6,6.24,171502,0
+GRBK.US,D,20160303,000000,6.24,6.71,6.01,6.71,274366,0
+GRBK.US,D,20160304,000000,6.7,6.775,6.24,6.55,278474,0
+GRBK.US,D,20160307,000000,6.54,6.82,6.45,6.55,144532,0
+GRBK.US,D,20160308,000000,6.53,6.54,6.22,6.29,143402,0
+GRBK.US,D,20160309,000000,6.32,6.45,6.16,6.36,93514,0
+GRBK.US,D,20160310,000000,6.41,6.53,6.26,6.32,151268,0
+GRBK.US,D,20160311,000000,7,7.425,6.5,7.39,413816,0
+GRBK.US,D,20160314,000000,7.32,7.35,6.92,7.27,266563,0
+GRBK.US,D,20160315,000000,7.23,7.34,7.11,7.14,186583,0
+GRBK.US,D,20160316,000000,7.07,7.4,7.02,7.31,146940,0
+GRBK.US,D,20160317,000000,7.11,7.6,7.04,7.51,260615,0
+GRBK.US,D,20160318,000000,7.61,7.86,7.51,7.66,228324,0
+GRBK.US,D,20160321,000000,7.67,7.79,7.54,7.77,99534,0
+GRBK.US,D,20160322,000000,7.69,7.84,7.59,7.66,107897,0
+GRBK.US,D,20160323,000000,7.58,7.69,7.42,7.43,161166,0
+GRBK.US,D,20160324,000000,7.31,7.42,7.15,7.37,123472,0
+GRBK.US,D,20160328,000000,7.37,7.6,7.285,7.46,49901,0
+GRBK.US,D,20160329,000000,7.41,7.62,7.33,7.58,172182,0
+GRBK.US,D,20160330,000000,7.66,7.8,7.55,7.67,74768,0
+GRBK.US,D,20160331,000000,7.64,7.72,7.49,7.59,89346,0
+GRBK.US,D,20160401,000000,7.55,7.65,7.35,7.45,111991,0
+GRBK.US,D,20160404,000000,7.4,7.49,7.31,7.33,63054,0
+GRBK.US,D,20160405,000000,7.2,7.49,7.17,7.17,109174,0
+GRBK.US,D,20160406,000000,7.15,7.54,7.15,7.39,89090,0
+GRBK.US,D,20160407,000000,7.29,7.34,7.12,7.14,89157,0
+GRBK.US,D,20160408,000000,7.23,7.282,7.0941,7.2,40933,0
+GRBK.US,D,20160411,000000,7.27,7.64,7.13,7.57,126269,0
+GRBK.US,D,20160412,000000,7.56,7.56,7.3,7.39,71641,0
+GRBK.US,D,20160413,000000,7.42,7.78,7.3601,7.75,115250,0
+GRBK.US,D,20160414,000000,7.75,7.85,7.57,7.59,46799,0
+GRBK.US,D,20160415,000000,7.57,7.73,7.57,7.69,63682,0
+GRBK.US,D,20160418,000000,7.79,7.85,7.44,7.73,70885,0
+GRBK.US,D,20160419,000000,7.74,7.91,7.56,7.7,67943,0
+GRBK.US,D,20160420,000000,7.7,7.75,7.51,7.56,93029,0
+GRBK.US,D,20160421,000000,7.58,7.71,7.43,7.5,71381,0
+GRBK.US,D,20160422,000000,7.53,7.59,7.27,7.37,77505,0
+GRBK.US,D,20160425,000000,7.35,7.42,7.02,7.21,142981,0
+GRBK.US,D,20160426,000000,7.27,7.39,7.1,7.37,49727,0
+GRBK.US,D,20160427,000000,7.41,7.44,7.3,7.41,32191,0
+GRBK.US,D,20160428,000000,7.38,7.39,7.24,7.33,57576,0
+GRBK.US,D,20160429,000000,7.34,7.39,7.11,7.37,69170,0
+GRBK.US,D,20160502,000000,7.37,7.44,7.25,7.3,42955,0
+GRBK.US,D,20160503,000000,7.25,7.28,7.13,7.2,85733,0
+GRBK.US,D,20160504,000000,7.17,7.27,7.12,7.24,102282,0
+GRBK.US,D,20160505,000000,7.25,7.33,7.07,7.13,95805,0
+GRBK.US,D,20160506,000000,7.1,7.45,7.03,7.42,108171,0
+GRBK.US,D,20160509,000000,7.39,7.89,7.34,7.8,101356,0
+GRBK.US,D,20160510,000000,7.34,7.79,7.255,7.34,147119,0
+GRBK.US,D,20160511,000000,7.34,7.34,6.91,7.05,103820,0
+GRBK.US,D,20160512,000000,7.07,7.14,6.82,7.03,144204,0
+GRBK.US,D,20160513,000000,6.98,7.12,6.83,7.01,117448,0
+GRBK.US,D,20160516,000000,7.03,7.23,6.9,6.95,94067,0
+GRBK.US,D,20160517,000000,6.96,7.1225,6.77,6.9,85233,0
+GRBK.US,D,20160518,000000,6.9,7.17,6.86,7.13,85872,0
+GRBK.US,D,20160519,000000,7.07,7.1,6.93,6.99,76826,0
+GRBK.US,D,20160520,000000,7.05,7.3,6.99,7.18,131702,0
+GRBK.US,D,20160523,000000,7.14,7.18,6.96,7.04,89390,0
+GRBK.US,D,20160524,000000,7.14,7.65,7.11,7.44,190982,0
+GRBK.US,D,20160525,000000,7.5,7.54,7.26,7.39,77933,0
+GRBK.US,D,20160526,000000,7.39,7.42,7.28,7.33,89220,0
+GRBK.US,D,20160527,000000,7.35,7.53,7.19,7.29,78690,0
+GRBK.US,D,20160531,000000,7.3,7.33,6.9828,7.14,100133,0
+GRBK.US,D,20160601,000000,7.14,7.5289,7.05,7.51,105717,0
+GRBK.US,D,20160602,000000,7.45,7.45,7.14,7.41,73021,0
+GRBK.US,D,20160603,000000,7.37,7.41,7.2,7.33,54189,0
+GRBK.US,D,20160606,000000,7.34,7.6,7.31,7.52,108364,0
+GRBK.US,D,20160607,000000,7.53,7.68,7.46,7.59,98400,0
+GRBK.US,D,20160608,000000,7.57,7.63,7.49,7.51,50120,0
+GRBK.US,D,20160609,000000,7.48,7.49,7.3099,7.44,43213,0
+GRBK.US,D,20160610,000000,7.38,7.38,7.24,7.3,46514,0
+GRBK.US,D,20160613,000000,7.29,7.33,7.12,7.16,40199,0
+GRBK.US,D,20160614,000000,7.13,7.23,6.95,7.05,73114,0
+GRBK.US,D,20160615,000000,7.05,7.28,6.94,7.09,41500,0
+GRBK.US,D,20160616,000000,7.03,7.23,6.8,7.01,114950,0
+GRBK.US,D,20160617,000000,7,7.04,6.88,6.97,126843,0
+GRBK.US,D,20160620,000000,7.07,7.37,6.82,7.25,114113,0
+GRBK.US,D,20160621,000000,7.29,7.36,7.2,7.33,78506,0
+GRBK.US,D,20160622,000000,7.37,7.5,7.26,7.37,75760,0
+GRBK.US,D,20160623,000000,7.42,7.55,7.39,7.45,58854,0
+GRBK.US,D,20160624,000000,7.1,7.28,7.05,7.17,206774,0
+GRBK.US,D,20160627,000000,7.05,7.05,6.65,6.74,145021,0
+GRBK.US,D,20160628,000000,6.83,6.91,6.64,6.67,87863,0
+GRBK.US,D,20160629,000000,6.74,6.98,6.6847,6.95,73939,0
+GRBK.US,D,20160630,000000,6.99,7.3,6.57,7.27,146168,0
+GRBK.US,D,20160701,000000,7.28,7.33,7.02,7.1,74351,0
+GRBK.US,D,20160705,000000,7.02,7.1,6.77,6.79,44621,0
+GRBK.US,D,20160706,000000,6.75,7.31,6.61,7.14,49634,0
+GRBK.US,D,20160707,000000,7.14,7.42,7.09,7.25,93342,0
+GRBK.US,D,20160708,000000,7.32,7.39,7.24,7.36,117417,0
+GRBK.US,D,20160711,000000,7.41,7.46,7.32,7.37,144719,0
+GRBK.US,D,20160712,000000,7.46,7.505,7.34,7.35,84245,0
+GRBK.US,D,20160713,000000,7.38,7.43,7.29,7.34,54000,0
+GRBK.US,D,20160714,000000,7.39,7.44,7.29,7.37,60915,0
+GRBK.US,D,20160715,000000,7.43,7.49,7.161,7.4,52308,0
+GRBK.US,D,20160718,000000,7.42,7.61,7.3768,7.5,51583,0
+GRBK.US,D,20160719,000000,7.46,7.46,7.34,7.39,41287,0
+GRBK.US,D,20160720,000000,7.4,7.41,7.3,7.37,15036,0
+GRBK.US,D,20160721,000000,7.3381,7.39,7.21,7.29,35839,0
+GRBK.US,D,20160722,000000,7.29,7.37,7.12,7.24,39242,0
+GRBK.US,D,20160725,000000,7.2,7.32,7.15,7.26,28913,0
+GRBK.US,D,20160726,000000,7.04,7.33,7.02,7.15,55908,0
+GRBK.US,D,20160727,000000,7.19,7.27,7.12,7.19,28411,0
+GRBK.US,D,20160728,000000,7.1999,7.2599,7.1,7.15,43902,0
+GRBK.US,D,20160729,000000,7.16,7.16,6.97,7.06,112157,0
+GRBK.US,D,20160801,000000,7.07,7.07,6.94,6.985,33178,0
+GRBK.US,D,20160802,000000,6.99,7.2,6.9,6.97,29849,0
+GRBK.US,D,20160803,000000,6.94,7.26,6.84,7.22,38399,0
+GRBK.US,D,20160804,000000,7.28,7.36,7.06,7.24,46384,0
+GRBK.US,D,20160805,000000,7.27,7.38,7.2,7.26,82226,0
+GRBK.US,D,20160808,000000,7.22,7.29,7.18,7.24,48208,0
+GRBK.US,D,20160809,000000,7.69,7.75,7.36,7.54,121368,0
+GRBK.US,D,20160810,000000,7.61,7.679,7.4,7.49,47621,0
+GRBK.US,D,20160811,000000,7.5,7.64,7.46,7.57,53871,0
+GRBK.US,D,20160812,000000,7.46,7.56,7.37,7.5,109263,0
+GRBK.US,D,20160815,000000,7.56,8,7.56,7.9,134180,0
+GRBK.US,D,20160816,000000,7.89,8.14,7.86,8.02,133584,0
+GRBK.US,D,20160817,000000,8.01,8.0699,7.77,7.88,39602,0
+GRBK.US,D,20160818,000000,7.81,7.85,7.65,7.79,48708,0
+GRBK.US,D,20160819,000000,7.78,7.85,7.69,7.8,61398,0
+GRBK.US,D,20160822,000000,7.74,7.79,7.67,7.76,35275,0
+GRBK.US,D,20160823,000000,7.8,7.97,7.71,7.74,93291,0
+GRBK.US,D,20160824,000000,7.75,7.85,7.73,7.84,23422,0
+GRBK.US,D,20160825,000000,7.79,7.91,7.78,7.9,16183,0
+GRBK.US,D,20160826,000000,7.87,8.11,7.86,7.91,22567,0
+GRBK.US,D,20160829,000000,7.9,8.05,7.9,7.96,23204,0
+GRBK.US,D,20160830,000000,7.99,8.05,7.99,8.03,32998,0
+GRBK.US,D,20160831,000000,7.95,8.06,7.85,7.94,52243,0
+GRBK.US,D,20160901,000000,7.97,7.97,7.73,7.9,55502,0
+GRBK.US,D,20160902,000000,7.95,8.1,7.91,7.97,30033,0
+GRBK.US,D,20160906,000000,7.96,7.96,7.67,7.76,97337,0
+GRBK.US,D,20160907,000000,7.76,8.01,7.76,7.9,67465,0
+GRBK.US,D,20160908,000000,7.93,7.96,7.71,7.76,107685,0
+GRBK.US,D,20160909,000000,7.72,7.757,7.64,7.68,121885,0
+GRBK.US,D,20160912,000000,7.65,7.85,7.65,7.79,48910,0
+GRBK.US,D,20160913,000000,7.75,7.81,7.68,7.75,101072,0
+GRBK.US,D,20160914,000000,7.79,7.88,7.68,7.7,67980,0
+GRBK.US,D,20160915,000000,7.73,7.8,7.7,7.79,91884,0
+GRBK.US,D,20160916,000000,7.79,8.18,7.67,8.13,925490,0
+GRBK.US,D,20160919,000000,8.23,8.6799,8.22,8.39,202734,0
+GRBK.US,D,20160920,000000,8.44,8.44,7.87,7.88,90604,0
+GRBK.US,D,20160921,000000,7.88,7.99,7.76,7.89,29740,0
+GRBK.US,D,20160922,000000,7.95,8.06,7.88,8,59044,0
+GRBK.US,D,20160923,000000,8.06,8.269,7.9801,8.06,97676,0
+GRBK.US,D,20160926,000000,8.05,8.09,7.85,7.86,68691,0
+GRBK.US,D,20160927,000000,7.91,7.979,7.8,7.96,45528,0
+GRBK.US,D,20160928,000000,7.96,8.17,7.96,8.14,30250,0
+GRBK.US,D,20160929,000000,8.15,8.18,7.92,7.93,36071,0
+GRBK.US,D,20160930,000000,8,8.36,7.93,8.26,226710,0
+GRBK.US,D,20161003,000000,8.3,8.3,7.95,8.12,64603,0
+GRBK.US,D,20161004,000000,8.11,8.38,8.07,8.08,46380,0
+GRBK.US,D,20161005,000000,8.08,8.23,8.04,8.09,58182,0
+GRBK.US,D,20161006,000000,8.13,8.28,7.98,8.27,46620,0
+GRBK.US,D,20161007,000000,8.33,8.33,8.13,8.13,37246,0
+GRBK.US,D,20161010,000000,8.19,8.2977,8.131,8.18,21496,0
+GRBK.US,D,20161011,000000,8.22,8.23,8.07,8.12,29615,0
+GRBK.US,D,20161012,000000,8.13,8.21,8.07,8.16,16216,0
+GRBK.US,D,20161013,000000,8.1,8.19,8.0431,8.08,60101,0
+GRBK.US,D,20161014,000000,8.14,8.14,8.01,8.1,30345,0
+GRBK.US,D,20161017,000000,8.05,8.15,8.05,8.1,15279,0
+GRBK.US,D,20161018,000000,8.1,8.2,8,8.15,18954,0
+GRBK.US,D,20161019,000000,8.1,8.4,8,8.35,98475,0
+GRBK.US,D,20161020,000000,8.35,8.35,8.15,8.3,35848,0
+GRBK.US,D,20161021,000000,8.15,8.4,8.15,8.25,41058,0
+GRBK.US,D,20161024,000000,8.35,8.4,8.2,8.3,23849,0
+GRBK.US,D,20161025,000000,8.35,8.4,7.975,8,50719,0
+GRBK.US,D,20161026,000000,7.9,8.2,7.85,7.85,48713,0
+GRBK.US,D,20161027,000000,7.95,7.95,7.7,7.75,42692,0
+GRBK.US,D,20161028,000000,7.75,7.8383,7.65,7.65,31400,0
+GRBK.US,D,20161031,000000,7.65,7.7,7.55,7.65,71441,0
+GRBK.US,D,20161101,000000,7.7,7.8,7.65,7.75,58864,0
+GRBK.US,D,20161102,000000,7.65,7.85,7.65,7.7,43144,0
+GRBK.US,D,20161103,000000,7.75,7.75,7.6,7.7,42318,0
+GRBK.US,D,20161104,000000,7.75,7.85,7.7,7.75,28138,0
+GRBK.US,D,20161107,000000,7.85,8.05,7.8,8,39044,0
+GRBK.US,D,20161108,000000,8.15,8.1501,8.05,8.1,52871,0
+GRBK.US,D,20161109,000000,8.1,8.35,7.5,8.3,88535,0
+GRBK.US,D,20161110,000000,8.35,8.45,8.2,8.3,132774,0
+GRBK.US,D,20161111,000000,8.35,8.5501,8.3,8.55,206231,0
+GRBK.US,D,20161114,000000,8.65,8.75,8.15,8.2,122610,0
+GRBK.US,D,20161115,000000,8.25,8.45,8.2,8.3,58149,0
+GRBK.US,D,20161116,000000,8.3,8.5,8.15,8.5,51319,0
+GRBK.US,D,20161117,000000,8.55,8.85,8.3626,8.8,84859,0
+GRBK.US,D,20161118,000000,8.8,9.3,8.75,9.2,114144,0
+GRBK.US,D,20161121,000000,9.25,9.5,9.15,9.4,117415,0
+GRBK.US,D,20161122,000000,9.45,9.5,9.3,9.5,52579,0
+GRBK.US,D,20161123,000000,9.45,9.55,9.3,9.5,55437,0
+GRBK.US,D,20161125,000000,9.5,9.55,9.4,9.5,13277,0
+GRBK.US,D,20161128,000000,9.4,9.45,9.15,9.3,29124,0
+GRBK.US,D,20161129,000000,9.3,9.45,9.15,9.25,41072,0
+GRBK.US,D,20161130,000000,9.35,9.4,9.15,9.15,25305,0
+GRBK.US,D,20161201,000000,9.1,9.3,9.05,9.2,65204,0
+GRBK.US,D,20161202,000000,9.2,9.4,8.85,9,78537,0
+GRBK.US,D,20161205,000000,9.1,9.4,9.1,9.35,40718,0
+GRBK.US,D,20161206,000000,9.4,9.6,9.2,9.6,73450,0
+GRBK.US,D,20161207,000000,9.6,10,9.5,9.7,68553,0
+GRBK.US,D,20161208,000000,9.75,10.25,9.65,10.2,54207,0
+GRBK.US,D,20161209,000000,10.25,10.75,9.95,10.3,72339,0
+GRBK.US,D,20161212,000000,10.25,10.35,9.5485,10,46386,0
+GRBK.US,D,20161213,000000,10.1,10.2,9.8,9.95,39457,0
+GRBK.US,D,20161214,000000,10,10,9.9,9.95,27469,0
+GRBK.US,D,20161215,000000,10,10.3,9.9,9.95,59627,0
+GRBK.US,D,20161216,000000,10,10.2,9.5485,9.95,161870,0
+GRBK.US,D,20161219,000000,10,10.2,9.8,9.9,40106,0
+GRBK.US,D,20161220,000000,10,10.2,9.95,10.1,25838,0
+GRBK.US,D,20161221,000000,10.05,10.1,9.65,10,26219,0
+GRBK.US,D,20161222,000000,10,10.2,9.7,10.15,48978,0
+GRBK.US,D,20161223,000000,10.15,10.55,10.05,10.4,48017,0
+GRBK.US,D,20161227,000000,10.35,10.55,10.1,10.35,35057,0
+GRBK.US,D,20161228,000000,10.4,10.45,9.9,10,57967,0
+GRBK.US,D,20161229,000000,10.05,10.2,10.025,10.1,28026,0
+GRBK.US,D,20161230,000000,9.9005,10.25,9.9005,10.05,28246,0
+GRBK.US,D,20170103,000000,10.25,10.25,9.85,9.95,59289,0
+GRBK.US,D,20170104,000000,10.05,10.35,9.75,10.3,28302,0
+GRBK.US,D,20170105,000000,10.2,10.3,9.85,10.05,35199,0
+GRBK.US,D,20170106,000000,10.2,10.8482,9.8,9.9,53863,0
+GRBK.US,D,20170109,000000,9.8,9.8,9.45,9.55,46466,0
+GRBK.US,D,20170110,000000,9.55,10,9.55,10,25498,0
+GRBK.US,D,20170111,000000,10.05,10.05,9.75,9.95,28763,0
+GRBK.US,D,20170112,000000,9.8,9.85,9.55,9.7,31154,0
+GRBK.US,D,20170113,000000,9.8,10,9.75,9.95,32103,0
+GRBK.US,D,20170117,000000,9.85,9.85,9.6154,9.65,37515,0
+GRBK.US,D,20170118,000000,9.7,9.8,9.4,9.55,93812,0
+GRBK.US,D,20170119,000000,9.5,9.5252,9.3,9.35,54025,0
+GRBK.US,D,20170120,000000,9.35,9.6,9.25,9.4,69285,0
+GRBK.US,D,20170123,000000,9.35,9.5,9.25,9.3,42911,0
+GRBK.US,D,20170124,000000,9.35,10,9.25,9.6,57766,0
+GRBK.US,D,20170125,000000,9.7,10.05,9.7,9.85,75661,0
+GRBK.US,D,20170126,000000,9.8,9.9,9.65,9.8,24345,0
+GRBK.US,D,20170127,000000,9.75,9.95,9.5,9.9,21788,0
+GRBK.US,D,20170130,000000,9.85,9.85,9.45,9.45,30699,0
+GRBK.US,D,20170131,000000,9.5,9.6,9.4,9.6,37771,0
+GRBK.US,D,20170201,000000,9.7,9.975,9.65,9.65,29463,0
+GRBK.US,D,20170202,000000,9.65,9.65,9.45,9.45,47445,0
+GRBK.US,D,20170203,000000,9.55,9.65,9.3999,9.55,52646,0
+GRBK.US,D,20170206,000000,9.45,9.575,9.45,9.5,25226,0
+GRBK.US,D,20170207,000000,9.55,9.71,9.45,9.45,51715,0
+GRBK.US,D,20170208,000000,9.45,9.65,9.2501,9.4,26385,0
+GRBK.US,D,20170209,000000,9.5,9.65,9.2649,9.6,36115,0
+GRBK.US,D,20170210,000000,9.7,9.9,9.55,9.85,28142,0
+GRBK.US,D,20170213,000000,9.95,9.975,9.5,9.6,63242,0
+GRBK.US,D,20170214,000000,9.55,9.55,9.425,9.45,27143,0
+GRBK.US,D,20170215,000000,9.45,9.75,9.45,9.6,35717,0
+GRBK.US,D,20170216,000000,9.65,9.875,9.5,9.8,39067,0
+GRBK.US,D,20170217,000000,9.8,9.8,9.6,9.7,30595,0
+GRBK.US,D,20170221,000000,9.65,9.6502,9.45,9.55,25536,0
+GRBK.US,D,20170222,000000,9.45,9.75,9.45,9.7,37937,0
+GRBK.US,D,20170223,000000,9.7,9.8,9.45,9.45,28812,0
+GRBK.US,D,20170224,000000,9.45,9.7,9.2286,9.7,42994,0
+GRBK.US,D,20170227,000000,9.7,9.8,9.6,9.75,20738,0
+GRBK.US,D,20170228,000000,9.7,9.75,9.45,9.45,24348,0
+GRBK.US,D,20170301,000000,9.6,9.9,9.45,9.75,44079,0
+GRBK.US,D,20170302,000000,9.65,9.8,9.3,9.5,58351,0
+GRBK.US,D,20170303,000000,9.45,9.5,9,9.25,116816,0
+GRBK.US,D,20170306,000000,9.1,9.45,9.05,9.4,27190,0
+GRBK.US,D,20170307,000000,9.35,9.5,9.2,9.3,26219,0
+GRBK.US,D,20170308,000000,9.4,9.45,9,9.05,49309,0
+GRBK.US,D,20170309,000000,9,9.2,8.8,8.9,43973,0
+GRBK.US,D,20170310,000000,8.95,9.25,8.65,9.1,52331,0
+GRBK.US,D,20170313,000000,9,9.15,8,9.1,32327,0
+GRBK.US,D,20170314,000000,9.3,9.55,9,9.25,49988,0
+GRBK.US,D,20170315,000000,9.35,9.4151,9.1,9.35,52996,0
+GRBK.US,D,20170316,000000,9.35,9.7,9.345,9.7,61253,0
+GRBK.US,D,20170317,000000,9.6,9.8,9.5,9.55,145156,0
+GRBK.US,D,20170320,000000,9.55,9.8,9.45,9.65,33488,0
+GRBK.US,D,20170321,000000,9.75,9.75,9.4,9.45,62296,0
+GRBK.US,D,20170322,000000,9.45,9.5,9.25,9.45,37820,0
+GRBK.US,D,20170323,000000,9.5,9.85,9.5,9.8,44089,0
+GRBK.US,D,20170324,000000,9.85,10,9.8,9.8,49811,0
+GRBK.US,D,20170327,000000,9.8,10,9.6,9.95,37333,0
+GRBK.US,D,20170328,000000,9.9,10,9.85,10,27906,0
+GRBK.US,D,20170329,000000,10,10.1,9.9,10.05,51134,0
+GRBK.US,D,20170330,000000,10.05,10.054,9.899,10,25050,0
+GRBK.US,D,20170331,000000,9.95,10.15,9.85,9.95,41057,0
+GRBK.US,D,20170403,000000,10,10,9.65,9.8,46667,0
+GRBK.US,D,20170404,000000,9.75,10,9.65,9.85,25813,0
+GRBK.US,D,20170405,000000,9.9375,10,9.8,9.8,45567,0
+GRBK.US,D,20170406,000000,9.8,10,9.7301,9.95,20009,0
+GRBK.US,D,20170407,000000,9.9,10.05,9.9,10,37782,0
+GRBK.US,D,20170410,000000,10,10.058,9.6,9.85,48028,0
+GRBK.US,D,20170411,000000,9.85,10,9.7705,10,26439,0
+GRBK.US,D,20170412,000000,9.95,10.05,9.9,10,51348,0
+GRBK.US,D,20170413,000000,9.95,10.5414,9.95,10.2,106913,0
+GRBK.US,D,20170417,000000,10.25,10.4,9.9,10.2,43297,0
+GRBK.US,D,20170418,000000,10.15,10.25,9.9,10.1,90949,0
+GRBK.US,D,20170419,000000,10.1788,10.1788,9.7,9.85,35947,0
+GRBK.US,D,20170420,000000,9.85,10,9.35,9.7,48500,0
+GRBK.US,D,20170421,000000,9.7,10.05,8.201,9.95,42498,0
+GRBK.US,D,20170424,000000,10.2,10.25,9.9,10.2,24657,0
+GRBK.US,D,20170425,000000,10.25,10.55,10.0611,10.3,58480,0
+GRBK.US,D,20170426,000000,10.25,10.6,10.25,10.55,80827,0
+GRBK.US,D,20170427,000000,10.55,10.6,10.4001,10.5,47665,0
+GRBK.US,D,20170428,000000,10.45,10.45,10.1,10.3,32084,0
+GRBK.US,D,20170501,000000,10.35,10.5,10.3,10.5,26860,0
+GRBK.US,D,20170502,000000,10.5,10.85,10.427,10.75,66596,0
+GRBK.US,D,20170503,000000,10.65,10.8,10.45,10.65,33028,0
+GRBK.US,D,20170504,000000,10.7,10.7,10.1,10.2,40675,0
+GRBK.US,D,20170505,000000,10.204,10.55,10.1,10.2,53654,0
+GRBK.US,D,20170508,000000,10.15,10.55,10.05,10.2,40945,0
+GRBK.US,D,20170509,000000,10.2,10.4,9.95,10.25,84312,0
+GRBK.US,D,20170510,000000,10.2,10.3,10.15,10.25,24823,0
+GRBK.US,D,20170511,000000,10.2,10.6,10.15,10.45,27820,0
+GRBK.US,D,20170512,000000,10.4,11,10.4,10.85,46303,0
+GRBK.US,D,20170515,000000,10.85,11.05,10.8,10.95,51703,0
+GRBK.US,D,20170516,000000,10.95,11,10.875,10.9,41058,0
+GRBK.US,D,20170517,000000,10.8,10.95,10.425,10.45,67755,0
+GRBK.US,D,20170518,000000,10.45,10.7018,10.45,10.55,42018,0
+GRBK.US,D,20170519,000000,10.5,10.7,10.45,10.5,46231,0
+GRBK.US,D,20170522,000000,10.55,10.65,10.35,10.45,41575,0
+GRBK.US,D,20170523,000000,10.45,10.5,10.3,10.4,46195,0
+GRBK.US,D,20170524,000000,10.4,10.45,10.2,10.25,16252,0
+GRBK.US,D,20170525,000000,10.182,10.2,9.8,9.95,28379,0
+GRBK.US,D,20170526,000000,9.9,10,9.7,9.9,31006,0
+GRBK.US,D,20170530,000000,9.95,10.1,9.9,9.9,26835,0
+GRBK.US,D,20170531,000000,9.9,10,9.55,9.9,92909,0
+GRBK.US,D,20170601,000000,9.9,10,9.75,9.9,24694,0
+GRBK.US,D,20170602,000000,9.95,10.4,9.95,10.3,90671,0
+GRBK.US,D,20170605,000000,10.25,10.5,10,10.5,86601,0
+GRBK.US,D,20170606,000000,10.35,10.55,10.35,10.45,65280,0
+GRBK.US,D,20170607,000000,10.55,10.75,10.4,10.65,64526,0
+GRBK.US,D,20170608,000000,10.7,11.3,10.65,11.1,124676,0
+GRBK.US,D,20170609,000000,11.25,11.3,11.05,11.2,60941,0
+GRBK.US,D,20170612,000000,11.2,11.3,10.8,11,53673,0
+GRBK.US,D,20170613,000000,11.05,11.4,10.95,11.25,139684,0
+GRBK.US,D,20170614,000000,11.3,11.3,11,11.15,61057,0
+GRBK.US,D,20170615,000000,11.05,11.25,11,11.1,40025,0
+GRBK.US,D,20170616,000000,10.9,11,10.825,10.9,137010,0
+GRBK.US,D,20170619,000000,10.9,11.2375,10.9,11.1,56574,0
+GRBK.US,D,20170620,000000,11,11.15,10.85,11.1,45696,0
+GRBK.US,D,20170621,000000,11,11.15,10.85,10.85,55790,0
+GRBK.US,D,20170622,000000,10.95,11,10.7,10.75,34275,0
+GRBK.US,D,20170623,000000,10.7,10.825,10.4,10.5,158088,0
+GRBK.US,D,20170626,000000,10.5,10.8499,10,10.75,84089,0
+GRBK.US,D,20170627,000000,10.7,10.95,10.65,10.8,40296,0
+GRBK.US,D,20170628,000000,10.8,11.4,10.8,11.35,59258,0
+GRBK.US,D,20170629,000000,11.35,11.35,11,11.2,28100,0
+GRBK.US,D,20170630,000000,11.2776,11.55,11.2,11.4,63880,0
+GRBK.US,D,20170703,000000,11.4,12.1,11.4,11.9,73153,0
+GRBK.US,D,20170705,000000,11.75,11.9,11.6,11.9,47633,0
+GRBK.US,D,20170706,000000,11.85,11.95,11.6,11.65,61604,0
+GRBK.US,D,20170707,000000,11.65,11.925,11.65,11.75,35024,0
+GRBK.US,D,20170710,000000,11.7,12,11.65,11.85,45170,0
+GRBK.US,D,20170711,000000,11.8,11.9,11.45,11.75,67631,0
+GRBK.US,D,20170712,000000,11.8,11.85,11.5,11.7,40919,0
+GRBK.US,D,20170713,000000,11.65,11.8,11.45,11.5,25232,0
+GRBK.US,D,20170714,000000,11.45,11.6,11.4,11.5,23848,0
+GRBK.US,D,20170717,000000,11.45,11.45,11.25,11.3,30699,0
+GRBK.US,D,20170718,000000,11.25,11.35,11,11.3,57687,0
+GRBK.US,D,20170719,000000,11.25,11.35,11.25,11.3,20632,0
+GRBK.US,D,20170720,000000,11.3,11.5,11.15,11.45,51370,0
+GRBK.US,D,20170721,000000,11.6,11.6,11.3,11.4,57712,0
+GRBK.US,D,20170724,000000,11.35,11.55,11.35,11.45,38890,0
+GRBK.US,D,20170725,000000,11.5,11.65,11.5,11.5,43466,0
+GRBK.US,D,20170726,000000,11.6,11.65,11.45,11.45,31285,0
+GRBK.US,D,20170727,000000,11.45,11.5,11.15,11.2,25074,0
+GRBK.US,D,20170728,000000,11.1,11.4,11.05,11.25,133854,0
+GRBK.US,D,20170731,000000,11.35,11.6,11.15,11.3,105762,0
+GRBK.US,D,20170801,000000,11.35,11.6,11.25,11.55,48763,0
+GRBK.US,D,20170802,000000,11.6,11.65,11.25,11.3,33952,0
+GRBK.US,D,20170803,000000,11.35,11.5,11.2,11.35,33441,0
+GRBK.US,D,20170804,000000,11.35,11.45,11.15,11.25,45686,0
+GRBK.US,D,20170807,000000,11.25,11.55,10.975,11.3,66867,0
+GRBK.US,D,20170808,000000,10.25,11.25,10.25,10.5,79465,0
+GRBK.US,D,20170809,000000,10.45,10.6018,10.25,10.35,50101,0
+GRBK.US,D,20170810,000000,10.3,10.35,10,10,41777,0
+GRBK.US,D,20170811,000000,9.95,10.1,9.9,10,48435,0
+GRBK.US,D,20170814,000000,10,10.075,9.45,10,185298,0
+GRBK.US,D,20170815,000000,9.9,10.1,9.9,9.9,75645,0
+GRBK.US,D,20170816,000000,9.85,10,9.85,10,48970,0
+GRBK.US,D,20170817,000000,9.9,10.05,9.6,9.7,66700,0
+GRBK.US,D,20170818,000000,9.5,9.9,9.25,9.7,46577,0
+GRBK.US,D,20170821,000000,9.6,9.65,9.45,9.45,41361,0
+GRBK.US,D,20170822,000000,9.55,9.6,9.4,9.5,22062,0
+GRBK.US,D,20170823,000000,9.4,9.45,9.15,9.25,177893,0
+GRBK.US,D,20170824,000000,9.3,9.35,9.2,9.3,31193,0
+GRBK.US,D,20170825,000000,9.2,9.5,9.15,9.5,67538,0
+GRBK.US,D,20170828,000000,9.5,9.5,9.25,9.35,28206,0
+GRBK.US,D,20170829,000000,9.2,9.4,9.2,9.3,33397,0
+GRBK.US,D,20170830,000000,9.25,9.55,9.2,9.4,50914,0
+GRBK.US,D,20170831,000000,9.45,9.699,9.45,9.45,41850,0
+GRBK.US,D,20170901,000000,9.4,9.7,9.4,9.7,51725,0
+GRBK.US,D,20170905,000000,9.7,9.7315,9.15,9.2,52800,0
+GRBK.US,D,20170906,000000,9.2,9.4,8.9,9.2,53852,0
+GRBK.US,D,20170907,000000,9.15,9.2,8.9,9,53183,0
+GRBK.US,D,20170908,000000,8.95,9.3,8.9,9.15,52339,0
+GRBK.US,D,20170911,000000,9.25,9.4,9.2,9.3,52742,0
+GRBK.US,D,20170912,000000,9.3,9.35,9.1,9.25,29832,0
+GRBK.US,D,20170913,000000,9.3,9.4,9.1,9.1,41157,0
+GRBK.US,D,20170914,000000,9.25,9.25,9.05,9.15,103903,0
+GRBK.US,D,20170915,000000,9.2,9.3,8.9,8.9,127188,0
+GRBK.US,D,20170918,000000,8.95,9.4,8.9,9.3,81665,0
+GRBK.US,D,20170919,000000,9.4,9.4,9.15,9.25,37438,0
+GRBK.US,D,20170920,000000,9.275,9.35,9.2,9.2,33672,0
+GRBK.US,D,20170921,000000,9.2,9.45,9.2,9.45,39484,0
+GRBK.US,D,20170922,000000,9.4,9.5,9.2,9.45,22270,0
+GRBK.US,D,20170925,000000,9.4,9.5,9.301,9.4,35537,0
+GRBK.US,D,20170926,000000,9.45,9.95,9.45,9.9,50367,0
+GRBK.US,D,20170927,000000,9.95,10,9.5,10,35497,0
+GRBK.US,D,20170928,000000,9.95,10,9.535,9.95,33144,0
+GRBK.US,D,20170929,000000,9.95,10,9.9,9.95,35610,0
+GRBK.US,D,20171002,000000,10,10.2705,9.9,10.1,74409,0
+GRBK.US,D,20171003,000000,10.15,10.1665,9.95,10.05,40704,0
+GRBK.US,D,20171004,000000,10.05,10.25,9.8,9.95,82547,0
+GRBK.US,D,20171005,000000,10,10.25,9.55,10,44353,0
+GRBK.US,D,20171006,000000,9.85,10.1,9.85,10,7781,0
+GRBK.US,D,20171009,000000,10.05,10.1,9.9,9.95,15869,0
+GRBK.US,D,20171010,000000,10.05,10.1,9.75,10.1,27489,0
+GRBK.US,D,20171011,000000,10,10.15,9.975,10.1,29973,0
+GRBK.US,D,20171012,000000,10.15,10.15,10.05,10.075,16677,0
+GRBK.US,D,20171013,000000,10.15,10.15,9.95,10.1,16256,0
+GRBK.US,D,20171016,000000,10.15,10.15,9.6501,9.8,60456,0
+GRBK.US,D,20171017,000000,9.75,10.05,9.6,10,58941,0
+GRBK.US,D,20171018,000000,10.05,10.6,10.05,10.5,51709,0
+GRBK.US,D,20171019,000000,10.5,10.5,10.15,10.4,47416,0
+GRBK.US,D,20171020,000000,10.5,10.6,10.2501,10.5,35069,0
+GRBK.US,D,20171023,000000,10.45,10.9,10.35,10.8,69193,0
+GRBK.US,D,20171024,000000,10.9,11.177,10.7465,11.05,46600,0
+GRBK.US,D,20171025,000000,11.05,11.25,10.45,10.6,98672,0
+GRBK.US,D,20171026,000000,10.7,10.9,10.6,10.8,24476,0
+GRBK.US,D,20171027,000000,10.8,11.15,10.75,10.9,45884,0
+GRBK.US,D,20171030,000000,10.85,10.9,10.7,10.85,43976,0
+GRBK.US,D,20171031,000000,10.8,10.9,10.6,10.85,69772,0
+GRBK.US,D,20171101,000000,10.85,11,10.75,10.85,32257,0
+GRBK.US,D,20171102,000000,10.8,11,10.65,10.9,49110,0
+GRBK.US,D,20171103,000000,10.85,11,10.5711,10.9,63544,0
+GRBK.US,D,20171106,000000,10.95,11.1,10.7,10.9,31395,0
+GRBK.US,D,20171107,000000,11.7,11.75,10.8,10.85,87655,0
+GRBK.US,D,20171108,000000,10.8,10.95,10.5,10.9,28359,0
+GRBK.US,D,20171109,000000,10.75,11.058,10.695,10.9,39880,0
+GRBK.US,D,20171110,000000,10.9,11.6,10.8,11.2,54929,0
+GRBK.US,D,20171113,000000,11.15,11.4,10.9,11.05,29146,0
+GRBK.US,D,20171114,000000,11.05,11.05,10.85,11,14755,0
+GRBK.US,D,20171115,000000,10.9,11.15,10.5,10.85,86277,0
+GRBK.US,D,20171116,000000,10.9,11.4,10.9,11.2,44068,0
+GRBK.US,D,20171117,000000,11.1,11.3,10.95,11.3,54035,0
+GRBK.US,D,20171120,000000,11.3,11.35,11,11.3,55952,0
+GRBK.US,D,20171121,000000,11.4,11.9,11.25,11.725,84359,0
+GRBK.US,D,20171122,000000,11.75,11.9,11.7,11.7,25579,0
+GRBK.US,D,20171124,000000,11.75,11.8,11.6,11.7,16689,0
+GRBK.US,D,20171127,000000,11.6,11.95,11.55,11.55,50275,0
+GRBK.US,D,20171128,000000,11.65,11.8,11.45,11.7,53087,0
+GRBK.US,D,20171129,000000,11.7,12,11.7,12,22701,0
+GRBK.US,D,20171130,000000,12,12.2,11.85,12.05,47604,0
+GRBK.US,D,20171201,000000,12.1,12.2,11.2,11.85,38824,0
+GRBK.US,D,20171204,000000,11.95,12.05,11.5,11.55,39169,0
+GRBK.US,D,20171205,000000,11.6,11.6,11.3,11.3,27388,0
+GRBK.US,D,20171206,000000,11.3,11.45,11.1,11.1,2171018,0
+GRBK.US,D,20171207,000000,11.15,11.6,11,11.3,43768,0
+GRBK.US,D,20171208,000000,11.35,11.9,11.2,11.75,51185,0
+GRBK.US,D,20171211,000000,11.55,11.75,10.8,10.95,178573,0
+GRBK.US,D,20171212,000000,11.05,11.45,11,11.2,53784,0
+GRBK.US,D,20171213,000000,11.25,11.9,11.15,11.8,107464,0
+GRBK.US,D,20171214,000000,11.85,12,11.45,11.55,55042,0
+GRBK.US,D,20171215,000000,11.55,11.85,11.25,11.7,171371,0
+GRBK.US,D,20171218,000000,11.8,11.9,11.6,11.7,33528,0
+GRBK.US,D,20171219,000000,11.7,11.7,11.15,11.25,35976,0
+GRBK.US,D,20171220,000000,11.35,11.45,11.15,11.4,38685,0
+GRBK.US,D,20171221,000000,11.4,11.5,11.15,11.45,24382,0
+GRBK.US,D,20171222,000000,11.4,11.5,11.2,11.25,18440,0
+GRBK.US,D,20171226,000000,11.3,11.4,11.1,11.25,39784,0
+GRBK.US,D,20171227,000000,11.4,11.4,11.1,11.15,9706,0
+GRBK.US,D,20171228,000000,11.15,11.25,11.05,11.15,12940,0
+GRBK.US,D,20171229,000000,11.15,11.5,11,11.3,58363,0
+GRBK.US,D,20180102,000000,11.35,11.95,11.255,11.9,54834,0
+GRBK.US,D,20180103,000000,11.9,11.9,11.35,11.6,49622,0
+GRBK.US,D,20180104,000000,11.7,11.75,11.15,11.25,65040,0
+GRBK.US,D,20180105,000000,11.3,11.4,11.219,11.35,64446,0
+GRBK.US,D,20180108,000000,11.35,11.4772,11.2,11.4,24413,0
+GRBK.US,D,20180109,000000,11.4,11.7,11.35,11.5,25290,0
+GRBK.US,D,20180110,000000,11.45,11.5,11.3,11.45,23688,0
+GRBK.US,D,20180111,000000,11.8,11.9,11.8,11.8,46347,0
+GRBK.US,D,20180112,000000,11.8,11.8,11.55,11.7,20590,0
+GRBK.US,D,20180116,000000,11.7,11.8,11.35,11.4,41994,0
+GRBK.US,D,20180117,000000,11.5,11.8,11.425,11.75,33149,0
+GRBK.US,D,20180118,000000,11.7,11.9,11.6,11.75,51707,0
+GRBK.US,D,20180119,000000,11.8,12.05,11.6,11.95,62866,0
+GRBK.US,D,20180122,000000,11.9,11.9,11.6,11.7,30774,0
+GRBK.US,D,20180123,000000,11.65,11.8,11.5,11.75,17506,0
+GRBK.US,D,20180124,000000,11.8744,11.95,11.7,11.7,22151,0
+GRBK.US,D,20180125,000000,11.8,11.8,11.35,11.6,44752,0
+GRBK.US,D,20180126,000000,11.6,11.75,11.45,11.55,13355,0
+GRBK.US,D,20180129,000000,11.45,11.5,11.35,11.35,15385,0
+GRBK.US,D,20180130,000000,11.4,11.475,11.05,11.3,32191,0
+GRBK.US,D,20180131,000000,11.4,11.55,11.1,11.2,33750,0
+GRBK.US,D,20180201,000000,11.15,11.45,11.1,11.2,20636,0
+GRBK.US,D,20180202,000000,11.15,11.2,10.7,10.9,36286,0
+GRBK.US,D,20180205,000000,10.85,10.85,10.35,10.45,60484,0
+GRBK.US,D,20180206,000000,10.25,10.7,10.2,10.55,41649,0
+GRBK.US,D,20180207,000000,10.6,10.85,10.45,10.75,39352,0
+GRBK.US,D,20180208,000000,10.7,10.75,10.5,10.65,56432,0
+GRBK.US,D,20180209,000000,10.75,10.925,10.35,10.8,32869,0
+GRBK.US,D,20180212,000000,10.8,11.2,10.7,10.9,29136,0
+GRBK.US,D,20180213,000000,10.8,11.05,10.75,10.95,23155,0
+GRBK.US,D,20180214,000000,10.9,11.025,10.75,10.95,36028,0
+GRBK.US,D,20180215,000000,11.05,11.05,10.7,10.95,27557,0
+GRBK.US,D,20180216,000000,10.85,11.25,10.85,11,24882,0
+GRBK.US,D,20180220,000000,11.075,11.648,11.075,11.075,47104,0
+GRBK.US,D,20180221,000000,11.1,11.5,10.9,11,13081,0
+GRBK.US,D,20180222,000000,11.05,11.05,10.65,10.7,19250,0
+GRBK.US,D,20180223,000000,10.8,10.95,10.65,10.85,14560,0
+GRBK.US,D,20180226,000000,10.9,10.95,10.75,10.8,17690,0
+GRBK.US,D,20180227,000000,10.85,10.95,10.5,10.55,16226,0
+GRBK.US,D,20180228,000000,10.55,10.599,10.1,10.1,44672,0
+GRBK.US,D,20180301,000000,10.05,10.3,9.5,10.1,33555,0
+GRBK.US,D,20180302,000000,10.05,10.35,9.9,10.1,27602,0
+GRBK.US,D,20180305,000000,10.1,10.4,9.85,10.3,30741,0
+GRBK.US,D,20180306,000000,10.35,10.375,10.05,10.3,26589,0
+GRBK.US,D,20180307,000000,10.35,10.8,10.3,10.7,31278,0
+GRBK.US,D,20180308,000000,10.5,10.85,10.3,10.55,42331,0
+GRBK.US,D,20180309,000000,10.7,10.7,10.4,10.6,28986,0
+GRBK.US,D,20180312,000000,10.65,10.8,10.4,10.5,20576,0
+GRBK.US,D,20180313,000000,10.35,10.75,10.3,10.5,25620,0
+GRBK.US,D,20180314,000000,10.6,10.6,9.85,9.95,59675,0
+GRBK.US,D,20180315,000000,10,10.099,9.8,9.85,33115,0
+GRBK.US,D,20180316,000000,9.8,10.4,9.8,10.2,152842,0
+GRBK.US,D,20180319,000000,10.2,10.45,10.1,10.4,16663,0
+GRBK.US,D,20180320,000000,10.55,10.85,10.5,10.8,26597,0
+GRBK.US,D,20180321,000000,10.75,11,10.7,10.9,13662,0
+GRBK.US,D,20180322,000000,10.8,10.8,10.4,10.45,17794,0
+GRBK.US,D,20180323,000000,10.65,10.95,10.55,10.6,41226,0
+GRBK.US,D,20180326,000000,10.7,10.85,10.55,10.7,29971,0
+GRBK.US,D,20180327,000000,10.7,10.7,10.25,10.3,18170,0
+GRBK.US,D,20180328,000000,10.35,10.6,10.05,10.3,25223,0
+GRBK.US,D,20180329,000000,10.35,11,10.35,10.9,40140,0
+GRBK.US,D,20180402,000000,10.8,10.8,9.85,10.25,27575,0
+GRBK.US,D,20180403,000000,10.35,10.45,10.2,10.35,16203,0
+GRBK.US,D,20180404,000000,10.3,10.8,10.3,10.65,20972,0
+GRBK.US,D,20180405,000000,10.75,10.95,10.6,10.95,18439,0
+GRBK.US,D,20180406,000000,10.85,11,10.5,10.55,16036,0
+GRBK.US,D,20180409,000000,10.65,10.85,10.45,10.65,14610,0
+GRBK.US,D,20180410,000000,10.7,11.1,10.3,11,20176,0
+GRBK.US,D,20180411,000000,10.7,10.95,10.6,10.7,16040,0
+GRBK.US,D,20180412,000000,10.75,10.95,10.35,10.4,16661,0
+GRBK.US,D,20180413,000000,10.4,10.5,10.2,10.5,15618,0
+GRBK.US,D,20180416,000000,10.55,10.65,10.45,10.45,22194,0
+GRBK.US,D,20180417,000000,10.55,10.75,10.35,10.45,22099,0
+GRBK.US,D,20180418,000000,10.55,10.7,10.475,10.7,12575,0
+GRBK.US,D,20180419,000000,10.7,10.7,10.35,10.5,17142,0
+GRBK.US,D,20180420,000000,10.45,10.75,10.35,10.4,18239,0
+GRBK.US,D,20180423,000000,10.45,10.6,10.301,10.5,24346,0
+GRBK.US,D,20180424,000000,10.6,10.75,10.35,10.5,22780,0
+GRBK.US,D,20180425,000000,10.5,10.7,10.35,10.55,13344,0
+GRBK.US,D,20180426,000000,10.45,10.8,10.45,10.6,12831,0
+GRBK.US,D,20180427,000000,10.675,10.675,10.3,10.3,25544,0
+GRBK.US,D,20180430,000000,10.35,10.45,10.05,10.1,41042,0
+GRBK.US,D,20180501,000000,10.1,10.4,10.1,10.35,12197,0
+GRBK.US,D,20180502,000000,10.25,10.6,10.25,10.4,12586,0
+GRBK.US,D,20180503,000000,10.3,10.4,10.25,10.35,4851,0
+GRBK.US,D,20180504,000000,10.25,10.5,10.25,10.45,8198,0
+GRBK.US,D,20180507,000000,10.45,10.65,10.45,10.55,12125,0
+GRBK.US,D,20180508,000000,10.5,11,10.45,10.7,45063,0
+GRBK.US,D,20180509,000000,10.8,11.1,10.6,10.9,23614,0
+GRBK.US,D,20180510,000000,10.65,11.05,10.65,11,17679,0
+GRBK.US,D,20180511,000000,10.95,11.05,10.8,11.05,13583,0
+GRBK.US,D,20180514,000000,11,11.15,10.85,10.85,17614,0
+GRBK.US,D,20180515,000000,10.85,11,10.8,10.85,20312,0
+GRBK.US,D,20180516,000000,10.9,11.45,10.734,11.35,49945,0
+GRBK.US,D,20180517,000000,11.4,11.55,11.2,11.55,31343,0
+GRBK.US,D,20180518,000000,11.6,11.9,11.4,11.9,47072,0
+GRBK.US,D,20180521,000000,11.9,11.9067,11.7,11.9,36003,0
+GRBK.US,D,20180522,000000,11.9,11.95,11.7,11.7,20865,0
+GRBK.US,D,20180523,000000,11.7,12.1,11.7,12,51350,0
+GRBK.US,D,20180524,000000,11.9,12,11.65,11.75,35923,0
+GRBK.US,D,20180525,000000,11.8,12,11.65,11.7,26713,0
+GRBK.US,D,20180529,000000,11.7,11.95,11.7,11.8,14102,0
+GRBK.US,D,20180530,000000,11.85,12.1,11.7,11.85,29725,0
+GRBK.US,D,20180531,000000,11.9,12,11.7,11.8,31667,0
+GRBK.US,D,20180601,000000,11.9,12,11.85,11.95,23456,0
+GRBK.US,D,20180604,000000,12.05,12.15,11.9,11.9,28285,0
+GRBK.US,D,20180605,000000,11.95,12.15,11.85,11.95,27651,0
+GRBK.US,D,20180606,000000,12,12,11.8,11.95,30662,0
+GRBK.US,D,20180607,000000,11.9,12,11.875,11.95,13622,0
+GRBK.US,D,20180608,000000,11.9,12.05,11.9,11.95,45952,0
+GRBK.US,D,20180611,000000,11.95,12.35,11.95,12.1,35343,0
+GRBK.US,D,20180612,000000,12.1,12.35,12.1,12.3,20034,0
+GRBK.US,D,20180613,000000,12.35,12.35,12.05,12.15,14810,0
+GRBK.US,D,20180614,000000,12.15,12.25,12.05,12.2,11666,0
+GRBK.US,D,20180615,000000,12.25,12.35,12.25,12.25,75721,0
+GRBK.US,D,20180618,000000,12.4,12.5,12.1,12.175,27794,0
+GRBK.US,D,20180619,000000,11.25,11.6098,10.5,10.65,151843,0
+GRBK.US,D,20180620,000000,10.6,10.75,10.5,10.7,63755,0
+GRBK.US,D,20180621,000000,10.35,10.55,10.2,10.4,217655,0
+GRBK.US,D,20180622,000000,8.95,9.2,8.925,9.2,5953276,0
+GRBK.US,D,20180625,000000,9.2,9.45,9.2,9.4,1070427,0
+GRBK.US,D,20180626,000000,9.5,9.55,9.3,9.45,598164,0
+GRBK.US,D,20180627,000000,9.5,9.595,9.35,9.35,937539,0
+GRBK.US,D,20180628,000000,9.4,9.5,9.35,9.5,314313,0
+GRBK.US,D,20180629,000000,9.6,9.85,9.5,9.8,1093555,0
+GRBK.US,D,20180702,000000,9.8,10.15,9.8,10.1,287271,0
+GRBK.US,D,20180703,000000,10.05,10.2,9.9,9.95,131682,0
+GRBK.US,D,20180705,000000,9.9,10.25,9.8,10.05,205490,0
+GRBK.US,D,20180706,000000,10.1,10.2,9.8,9.8,482252,0
+GRBK.US,D,20180709,000000,9.9,10.05,9.85,10,245102,0
+GRBK.US,D,20180710,000000,10,10.35,9.9,10.1,367103,0
+GRBK.US,D,20180711,000000,10,10.2,9.95,10,152779,0
+GRBK.US,D,20180712,000000,10,10.15,9.95,10.05,113877,0
+GRBK.US,D,20180713,000000,10,10.15,9.95,10.1,97301,0
+GRBK.US,D,20180716,000000,10.05,10.2,10,10.05,125050,0
+GRBK.US,D,20180717,000000,10.05,10.2,9.95,10.1,197528,0
+GRBK.US,D,20180718,000000,10.05,10.175,9.95,10.1,125089,0
+GRBK.US,D,20180719,000000,10.1,10.2,10,10,151151,0
+GRBK.US,D,20180720,000000,10.15,10.15,9.8,10,182561,0
+GRBK.US,D,20180723,000000,10.05,10.05,9.605,9.8,492932,0
+GRBK.US,D,20180724,000000,9.75,9.75,9.45,9.75,305570,0
+GRBK.US,D,20180725,000000,9.7,9.8,9.5,9.7,199711,0
+GRBK.US,D,20180726,000000,9.75,9.8,9.5,9.75,221829,0
+GRBK.US,D,20180727,000000,9.7,9.8,9.55,9.65,120809,0
+GRBK.US,D,20180730,000000,9.7,9.75,9.425,9.5,346503,0
+GRBK.US,D,20180731,000000,9.6,9.725,9.55,9.7,73739,0
+GRBK.US,D,20180801,000000,9.7,9.75,9.5,9.6,141720,0
+GRBK.US,D,20180802,000000,9.55,9.6,9.45,9.55,92459,0
+GRBK.US,D,20180803,000000,9.5,9.5,9.15,9.4,257593,0
+GRBK.US,D,20180806,000000,9.5,9.7495,9.4,9.6,259567,0
+GRBK.US,D,20180807,000000,10,10.25,9.85,9.95,446400,0
+GRBK.US,D,20180808,000000,9.95,10.15,9.9,10.15,271819,0
+GRBK.US,D,20180809,000000,10.4,10.6,10.15,10.25,611526,0
+GRBK.US,D,20180810,000000,10.3,10.6,10.2485,10.45,301427,0
+GRBK.US,D,20180813,000000,10.5,10.55,10.05,10.2,172166,0
+GRBK.US,D,20180814,000000,10.25,10.45,10.1,10.3,116655,0
+GRBK.US,D,20180815,000000,10.2,10.4,10,10.3,182547,0
+GRBK.US,D,20180816,000000,10.3,10.45,10.15,10.3,65810,0
+GRBK.US,D,20180817,000000,10.2,10.3,10.2,10.3,58979,0
+GRBK.US,D,20180820,000000,10.35,10.6,10.25,10.4,166179,0
+GRBK.US,D,20180821,000000,10.45,10.7,10.425,10.6,100986,0
+GRBK.US,D,20180822,000000,10.6,10.7,10.45,10.5,244103,0
+GRBK.US,D,20180823,000000,10.45,10.5,10.3,10.35,63058,0
+GRBK.US,D,20180824,000000,10.3,10.35,9.8997,10.1,223064,0
+GRBK.US,D,20180827,000000,10.1,10.35,10,10.25,114065,0
+GRBK.US,D,20180828,000000,10.3,10.4,10.05,10.15,74134,0
+GRBK.US,D,20180829,000000,10.2,10.25,10,10.2,75714,0
+GRBK.US,D,20180830,000000,10.25,10.3,10,10.25,106306,0
+GRBK.US,D,20180831,000000,10.25,10.45,10,10.45,77003,0
+GRBK.US,D,20180904,000000,10.4,10.4,10.125,10.15,125585,0
+GRBK.US,D,20180905,000000,10.15,10.15,10,10.1,75495,0
+GRBK.US,D,20180906,000000,10.1,10.1823,9.775,10.05,144502,0
+GRBK.US,D,20180907,000000,9.1,10.1,9.1,10,109591,0
+GRBK.US,D,20180910,000000,10,10.1013,9.95,10.05,150535,0
+GRBK.US,D,20180911,000000,10,10.25,10,10.05,96861,0
+GRBK.US,D,20180912,000000,10,10.0429,9.9,9.95,63334,0
+GRBK.US,D,20180913,000000,10,10,9.7,9.85,78779,0
+GRBK.US,D,20180914,000000,9.8,10.05,9.75,10,48861,0
+GRBK.US,D,20180917,000000,10.05,10.05,9.8,9.9,110401,0
+GRBK.US,D,20180918,000000,9.95,10.1,9.9,9.95,55922,0
+GRBK.US,D,20180919,000000,9.95,10.05,9.8,9.85,95389,0
+GRBK.US,D,20180920,000000,9.85,9.9,9.6,9.8,100836,0
+GRBK.US,D,20180921,000000,9.75,9.9,9.4875,9.85,248678,0
+GRBK.US,D,20180924,000000,9.85,10,9.8,9.95,72912,0
+GRBK.US,D,20180925,000000,9.95,10.1,9.85,10.1,95900,0
+GRBK.US,D,20180926,000000,10.05,10.05,9.85,10,65739,0
+GRBK.US,D,20180927,000000,10,10.1,9.85,10.05,67893,0
+GRBK.US,D,20180928,000000,10,10.2,9.925,10.1,82175,0
+GRBK.US,D,20181001,000000,10.09,10.37,9.81,10.11,123238,0
+GRBK.US,D,20181002,000000,10.1,10.37,10.07,10.25,104440,0
+GRBK.US,D,20181003,000000,10.26,10.41,10.16,10.3,114940,0
+GRBK.US,D,20181004,000000,10.21,10.26,9.9,9.95,104389,0
+GRBK.US,D,20181005,000000,9.95,10.0918,9.6,9.92,289188,0
+GRBK.US,D,20181008,000000,9.93,10.27,9.91,10.06,50615,0
+GRBK.US,D,20181009,000000,10.14,10.3,10.02,10.09,212874,0
+GRBK.US,D,20181010,000000,10.08,10.19,10,10.1,112715,0
+GRBK.US,D,20181011,000000,10.1,10.25,9.97,10.1,213458,0
+GRBK.US,D,20181012,000000,10.21,10.21,9.98,10.1,436150,0
+GRBK.US,D,20181015,000000,10.1,10.25,10.01,10.1,181025,0
+GRBK.US,D,20181016,000000,10.13,10.29,10.05,10.23,78139,0
+GRBK.US,D,20181017,000000,10.24,10.29,10.01,10.12,118804,0
+GRBK.US,D,20181018,000000,10.04,10.12,9.93,9.94,255006,0
+GRBK.US,D,20181019,000000,9.93,9.93,9.46,9.55,95715,0
+GRBK.US,D,20181022,000000,9.53,9.55,9.26,9.3,172209,0
+GRBK.US,D,20181023,000000,9.17,9.53,9.15,9.46,96866,0
+GRBK.US,D,20181024,000000,9.45,9.51,9.25,9.25,296589,0
+GRBK.US,D,20181025,000000,9.24,9.49,9.24,9.35,93847,0
+GRBK.US,D,20181026,000000,9.27,9.59,9.245,9.45,111219,0
+GRBK.US,D,20181029,000000,9.54,9.59,9.13,9.24,118614,0
+GRBK.US,D,20181030,000000,9.25,9.52,9.1,9.46,45024,0
+GRBK.US,D,20181031,000000,9.55,9.58,9.31,9.4,79589,0
+GRBK.US,D,20181101,000000,9.45,9.7,9.39,9.6,129434,0
+GRBK.US,D,20181102,000000,9.61,9.68,9.41,9.49,40858,0
+GRBK.US,D,20181105,000000,9.48,9.75,9.33,9.52,69354,0
+GRBK.US,D,20181106,000000,9.18,9.45,8.64,9.3,426447,0
+GRBK.US,D,20181107,000000,9.2,9.32,8.96,9.09,227854,0
+GRBK.US,D,20181108,000000,9.06,9.39,8.92,9.15,238395,0
+GRBK.US,D,20181109,000000,9.12,9.25,8.79,8.81,150036,0
+GRBK.US,D,20181112,000000,8.77,8.9,8.62,8.65,130877,0
+GRBK.US,D,20181113,000000,8.66,9.26,8.635,8.86,107147,0
+GRBK.US,D,20181114,000000,8.89,8.98,8.53,8.62,157715,0
+GRBK.US,D,20181115,000000,8.56,8.8,8.345,8.75,142731,0
+GRBK.US,D,20181116,000000,8.73,8.93,8.57,8.7,90486,0
+GRBK.US,D,20181119,000000,8.71,8.94,8.32,8.4,93587,0
+GRBK.US,D,20181120,000000,8.27,8.55,8.27,8.46,67407,0
+GRBK.US,D,20181121,000000,8.5,8.8,8.395,8.68,33241,0
+GRBK.US,D,20181123,000000,8.64,8.85,8.59,8.65,20651,0
+GRBK.US,D,20181126,000000,8.75,8.76,8.33,8.49,93458,0
+GRBK.US,D,20181127,000000,8.44,8.64,8.31,8.32,57521,0
+GRBK.US,D,20181128,000000,8.32,8.73,8.2,8.7,85033,0
+GRBK.US,D,20181129,000000,8.7,8.82,8.3,8.44,44469,0
+GRBK.US,D,20181130,000000,8.4,8.64,8.23,8.3,90017,0
+GRBK.US,D,20181203,000000,8.4,8.4,7.96,8.33,59722,0
+GRBK.US,D,20181204,000000,8.38,8.38,7.96,8,90232,0
+GRBK.US,D,20181206,000000,7.88,8.13,7.88,8.02,150298,0
+GRBK.US,D,20181207,000000,8.01,8.81,7.87,7.99,60037,0
+GRBK.US,D,20181210,000000,7.95,8.075,7.84,8.05,80689,0
+GRBK.US,D,20181211,000000,8.13,8.4,7.88,8.03,66929,0
+GRBK.US,D,20181212,000000,8.18,8.2,7.77,7.95,112167,0
+GRBK.US,D,20181213,000000,7.96,8.14,7.75,7.91,54070,0
+GRBK.US,D,20181214,000000,7.91,8.03,7.81,7.88,65970,0
+GRBK.US,D,20181217,000000,7.89,8,7.5952,7.87,87989,0
+GRBK.US,D,20181218,000000,7.75,7.91,7.24,7.3,156294,0
+GRBK.US,D,20181219,000000,7.37,7.62,7.18,7.22,116744,0
+GRBK.US,D,20181220,000000,7.23,7.4,7.04,7.16,135331,0
+GRBK.US,D,20181221,000000,7.14,7.28,6.905,7.02,334477,0
+GRBK.US,D,20181224,000000,7.03,7.19,6.65,6.95,77813,0
+GRBK.US,D,20181226,000000,6.94,7.29,6.8,7.27,172850,0
+GRBK.US,D,20181227,000000,7.18,8.11,7,7.26,208116,0
+GRBK.US,D,20181228,000000,7.18,7.26,7.08,7.11,157170,0
+GRBK.US,D,20181231,000000,7.19,7.29,6.98,7.24,127592,0
+GRBK.US,D,20190102,000000,7.21,7.5,7.03,7.45,63911,0
+GRBK.US,D,20190103,000000,7.38,7.97,7.38,7.57,80802,0
+GRBK.US,D,20190104,000000,7.57,7.93,7.57,7.67,116288,0
+GRBK.US,D,20190107,000000,7.66,8.07,7.66,8.06,128808,0
+GRBK.US,D,20190108,000000,8.12,8.35,8.04,8.29,54287,0
+GRBK.US,D,20190109,000000,8.29,8.53,8.1,8.36,78241,0
+GRBK.US,D,20190110,000000,8.31,8.5,8.31,8.35,21580,0
+GRBK.US,D,20190111,000000,8.32,8.475,8.31,8.41,74337,0
+GRBK.US,D,20190114,000000,8.37,8.37,7.88,7.92,60311,0
+GRBK.US,D,20190115,000000,7.93,8.16,7.72,8.12,64922,0
+GRBK.US,D,20190116,000000,8.13,8.35,8.06,8.23,45710,0
+GRBK.US,D,20190117,000000,8.19,8.77,8.13,8.27,46015,0
+GRBK.US,D,20190118,000000,8.29,8.29,7.96,8.06,69355,0
+GRBK.US,D,20190122,000000,8.05,8.3029,7.92,8,45615,0
+GRBK.US,D,20190123,000000,8.01,8.17,7.89,8.13,44549,0
+GRBK.US,D,20190124,000000,8.55,8.78,8.33,8.57,55394,0
+GRBK.US,D,20190125,000000,8.61,8.74,8.5,8.65,67846,0
+GRBK.US,D,20190128,000000,8.64,8.909,8.5,8.5,45079,0
+GRBK.US,D,20190129,000000,8.51,8.62,8.42,8.42,58324,0
+GRBK.US,D,20190130,000000,8.61,8.61,8.21,8.49,69577,0
+GRBK.US,D,20190131,000000,8.51,8.66,8.41,8.46,70042,0
+GRBK.US,D,20190201,000000,8.45,8.61,8.43,8.47,74397,0
+GRBK.US,D,20190204,000000,8.48,8.58,8.24,8.48,50362,0
+GRBK.US,D,20190205,000000,8.48,8.69,8.46,8.5,65583,0
+GRBK.US,D,20190206,000000,8.45,8.67,8.14,8.47,67438,0
+GRBK.US,D,20190207,000000,8.39,8.58,8.21,8.34,92350,0
+GRBK.US,D,20190208,000000,8.35,8.52,8.335,8.51,66572,0
+GRBK.US,D,20190211,000000,8.52,8.69,8.39,8.43,173555,0
+GRBK.US,D,20190212,000000,8.46,8.67,8.46,8.52,99856,0
+GRBK.US,D,20190213,000000,8.72,8.82,8.45,8.75,97697,0
+GRBK.US,D,20190214,000000,8.76,8.95,8.76,8.88,78275,0
+GRBK.US,D,20190215,000000,8.89,8.98,8.7737,8.86,99519,0
+GRBK.US,D,20190219,000000,8.85,9.02,8.85,8.93,64722,0
+GRBK.US,D,20190220,000000,8.94,8.96,8.85,8.93,43864,0
+GRBK.US,D,20190221,000000,8.87,9.06,8.695,9.04,20000,0
+GRBK.US,D,20190222,000000,9.05,9.2273,9.04,9.09,37220,0
+GRBK.US,D,20190225,000000,9.15,9.22,8.93,9,43809,0
+GRBK.US,D,20190226,000000,9.01,9.17,8.89,8.98,52745,0
+GRBK.US,D,20190227,000000,8.96,9.05,8.94,9.05,60502,0
+GRBK.US,D,20190228,000000,9.06,9.06,8.81,8.91,54191,0
+GRBK.US,D,20190301,000000,9.01,9.17,8.93,9.16,72335,0
+GRBK.US,D,20190304,000000,9.18,9.31,9.11,9.28,54865,0
+GRBK.US,D,20190305,000000,9.5,9.66,8.76,8.88,74716,0
+GRBK.US,D,20190306,000000,8.93,9.07,8.72,8.79,79298,0
+GRBK.US,D,20190307,000000,8.78,8.85,8.56,8.8,73120,0
+GRBK.US,D,20190308,000000,8.84,9.2,8.76,8.9,62184,0
+GRBK.US,D,20190311,000000,8.9,9.31,8.9,9.2,78439,0
+GRBK.US,D,20190312,000000,9.21,9.29,9.07,9.17,34399,0
+GRBK.US,D,20190313,000000,9.23,9.25,9.12,9.13,35156,0
+GRBK.US,D,20190314,000000,9.2,9.2,8.94,8.96,91638,0
+GRBK.US,D,20190315,000000,8.97,9.14,8.79,8.83,136804,0
+GRBK.US,D,20190318,000000,8.84,8.98,8.83,8.96,44907,0
+GRBK.US,D,20190319,000000,9,9.08,8.83,8.87,22157,0
+GRBK.US,D,20190320,000000,8.86,9.17,8.79,8.9,52783,0
+GRBK.US,D,20190321,000000,8.89,8.97,8.69,8.73,54163,0
+GRBK.US,D,20190322,000000,8.785,8.8,8.62,8.64,85921,0
+GRBK.US,D,20190325,000000,8.62,9.06,8.62,8.96,31311,0
+GRBK.US,D,20190326,000000,8.99,9.02,8.83,8.96,34905,0
+GRBK.US,D,20190327,000000,9.01,9.22,8.95,9.18,46277,0
+GRBK.US,D,20190328,000000,9.19,9.19,8.67,8.81,44435,0
+GRBK.US,D,20190329,000000,8.88,9.03,8.54,8.75,53955,0
+GRBK.US,D,20190401,000000,8.93,9.39,8.8655,9.33,171426,0
+GRBK.US,D,20190402,000000,9.3,9.3,9.01,9.09,42957,0
+GRBK.US,D,20190403,000000,9.18,9.33,9.15,9.29,32638,0
+GRBK.US,D,20190404,000000,9.29,9.7,9.29,9.67,91166,0
+GRBK.US,D,20190405,000000,9.68,9.68,9.4,9.5,55793,0
+GRBK.US,D,20190408,000000,9.48,9.7,9.3172,9.36,39515,0
+GRBK.US,D,20190409,000000,9.35,9.3957,9.15,9.15,30692,0
+GRBK.US,D,20190410,000000,9.15,9.8,9.13,9.2,44480,0
+GRBK.US,D,20190411,000000,9.2,9.34,9.17,9.17,43540,0
+GRBK.US,D,20190412,000000,9.22,9.22,8.88,8.96,44339,0
+GRBK.US,D,20190415,000000,8.99,9.04,8.8,8.99,27905,0
+GRBK.US,D,20190416,000000,8.95,9.269,8.95,9.16,96702,0
+GRBK.US,D,20190417,000000,9.22,9.31,8.98,9.31,35898,0
+GRBK.US,D,20190418,000000,9.22,9.3,9.0953,9.25,23698,0
+GRBK.US,D,20190422,000000,9.22,9.22,8.62,8.79,69836,0
+GRBK.US,D,20190423,000000,8.84,9.16,8.81,9.14,56020,0
+GRBK.US,D,20190424,000000,9.16,9.25,9,9.04,43456,0
+GRBK.US,D,20190425,000000,9.02,9.14,8.855,8.92,39474,0
+GRBK.US,D,20190426,000000,8.92,9.04,8.78,9.02,51497,0
+GRBK.US,D,20190429,000000,8.9332,9.06,8.87,9.01,42549,0
+GRBK.US,D,20190430,000000,9.01,9.1,8.87,8.94,81379,0
+GRBK.US,D,20190501,000000,8.97,9.19,8.9,8.92,37397,0
+GRBK.US,D,20190502,000000,9.01,9.05,8.79,8.89,31139,0
+GRBK.US,D,20190503,000000,9.46,9.5,8.92,9.06,113892,0
+GRBK.US,D,20190506,000000,9.05,9.2,8.51,8.99,51965,0
+GRBK.US,D,20190507,000000,8.98,9.38,8.92,9.15,134792,0
+GRBK.US,D,20190508,000000,9.23,9.47,9.14,9.3,154638,0
+GRBK.US,D,20190509,000000,9.31,9.42,9.0234,9.29,91302,0
+GRBK.US,D,20190510,000000,9.31,9.45,9.27,9.33,108337,0
+GRBK.US,D,20190513,000000,9.2,9.275,8.9,8.96,84705,0
+GRBK.US,D,20190514,000000,8.97,9.22,8.91,9.09,69928,0
+GRBK.US,D,20190515,000000,9,9.26,8.95,9.19,54880,0
+GRBK.US,D,20190516,000000,9.24,9.4,9.15,9.35,90221,0
+GRBK.US,D,20190517,000000,9.33,9.47,9.14,9.21,51668,0
+GRBK.US,D,20190520,000000,9.17,9.39,9.03,9.06,24011,0
+GRBK.US,D,20190521,000000,9.1,9.15,9,9.09,26647,0
+GRBK.US,D,20190522,000000,9,9.145,9,9.05,22631,0
+GRBK.US,D,20190523,000000,8.99,8.99,8.52,8.87,39484,0
+GRBK.US,D,20190524,000000,9.11,9.11,8.83,8.95,55824,0
+GRBK.US,D,20190528,000000,9,9.12,8.93,8.97,39831,0
+GRBK.US,D,20190529,000000,8.89,9.195,8.805,8.85,38129,0
+GRBK.US,D,20190530,000000,8.86,8.94,8.6,8.73,33639,0
+GRBK.US,D,20190531,000000,8.6,8.74,8.48,8.69,44312,0
+GRBK.US,D,20190603,000000,8.475,8.95,8.475,8.85,50430,0
+GRBK.US,D,20190604,000000,8.4901,9.23,8.4901,9.21,58767,0
+GRBK.US,D,20190605,000000,9.19,9.23,8.75,9,45894,0
+GRBK.US,D,20190606,000000,8.99,9.15,8.7901,8.95,50607,0
+GRBK.US,D,20190607,000000,9.04,9.2,8.76,9.11,24143,0
+GRBK.US,D,20190610,000000,9.14,9.29,8.85,8.89,28850,0
+GRBK.US,D,20190611,000000,8.93,9.15,8.5,8.65,40123,0
+GRBK.US,D,20190612,000000,8.64,8.87,8.58,8.84,36087,0
+GRBK.US,D,20190613,000000,8.87,9.02,8.65,8.86,36100,0
+GRBK.US,D,20190614,000000,8.9,9.02,8.72,8.72,29971,0
+GRBK.US,D,20190617,000000,8.68,8.83,8.42,8.76,88390,0
+GRBK.US,D,20190618,000000,8.8,8.8,8.52,8.73,40935,0
+GRBK.US,D,20190619,000000,8.73,9.13,8.15,8.98,319298,0
+GRBK.US,D,20190620,000000,8.98,9.16,8.8401,9.09,58663,0
+GRBK.US,D,20190621,000000,8.98,9.15,8.83,9.12,430005,0
+GRBK.US,D,20190624,000000,9.15,9.15,8.9,8.92,27573,0
+GRBK.US,D,20190625,000000,8.88,8.909,8.29,8.44,61378,0
+GRBK.US,D,20190626,000000,8.5,8.61,8.2,8.25,44627,0
+GRBK.US,D,20190627,000000,8.25,8.47,7.96,8.3,292470,0
+GRBK.US,D,20190628,000000,8.33,8.47,8.3,8.31,306890,0
+GRBK.US,D,20190701,000000,8.57,8.73,8.37,8.42,237567,0
+GRBK.US,D,20190702,000000,8.44,8.5,8.35,8.43,267699,0
+GRBK.US,D,20190703,000000,8.43,9,8.43,9,72213,0
+GRBK.US,D,20190705,000000,8.97,9.36,8.89,9.12,87425,0
+GRBK.US,D,20190708,000000,9.07,9.5,9.06,9.23,67772,0
+GRBK.US,D,20190709,000000,9.17,9.4,9.15,9.19,73618,0
+GRBK.US,D,20190710,000000,9.24,9.53,9.14,9.44,127665,0
+GRBK.US,D,20190711,000000,9.46,9.5654,9.36,9.54,62575,0
+GRBK.US,D,20190712,000000,9.56,9.82,9.54,9.73,100509,0
+GRBK.US,D,20190715,000000,9.72,9.85,9.45,9.55,23182,0
+GRBK.US,D,20190716,000000,9.62,9.64,9.49,9.57,31650,0
+GRBK.US,D,20190717,000000,9.53,9.5995,9.3,9.32,40610,0
+GRBK.US,D,20190718,000000,9.26,9.56,9.25,9.52,52182,0
+GRBK.US,D,20190719,000000,9.45,9.61,9.43,9.52,43772,0
+GRBK.US,D,20190722,000000,9.52,9.54,9.2,9.22,40582,0
+GRBK.US,D,20190723,000000,9.28,9.28,8.92,9.14,49102,0
+GRBK.US,D,20190724,000000,9.08,9.48,9.08,9.43,42860,0
+GRBK.US,D,20190725,000000,9.43,9.7,9.42,9.43,51091,0
+GRBK.US,D,20190726,000000,9.47,9.69,9.45,9.61,68846,0
+GRBK.US,D,20190729,000000,9.55,9.66,9.35,9.41,33004,0
+GRBK.US,D,20190730,000000,9.3,9.72,9.16,9.61,41619,0
+GRBK.US,D,20190731,000000,9.61,9.71,9.4,9.41,61749,0
+GRBK.US,D,20190801,000000,9.41,9.5478,9.13,9.25,48307,0
+GRBK.US,D,20190802,000000,9.17,9.22,9.07,9.21,25234,0
+GRBK.US,D,20190805,000000,9.18,9.99,8.84,9.24,145210,0
+GRBK.US,D,20190806,000000,9.18,9.34,9.11,9.32,61006,0
+GRBK.US,D,20190807,000000,9.11,9.42,9.11,9.32,30887,0
+GRBK.US,D,20190808,000000,9.42,9.71,9.42,9.52,64804,0
+GRBK.US,D,20190809,000000,9.4,9.92,9.4,9.83,119800,0
+GRBK.US,D,20190812,000000,9.79,9.92,9.5201,9.82,79337,0
+GRBK.US,D,20190813,000000,9.77,10.03,9.62,9.74,59841,0
+GRBK.US,D,20190814,000000,9.6,9.7,9.31,9.55,51276,0
+GRBK.US,D,20190815,000000,9.6726,9.6726,9.31,9.35,34204,0
+GRBK.US,D,20190816,000000,9.11,9.51,9.11,9.49,51460,0
+GRBK.US,D,20190819,000000,9.59,9.66,9.455,9.55,47620,0
+GRBK.US,D,20190820,000000,9.54,9.665,9.4898,9.57,22525,0
+GRBK.US,D,20190821,000000,9.67,9.81,9.57,9.8,88827,0
+GRBK.US,D,20190822,000000,9.82,9.9834,9.69,9.8,36267,0
+GRBK.US,D,20190823,000000,9.77,9.78,9.37,9.45,51738,0
+GRBK.US,D,20190826,000000,9.58,9.7,9.36,9.41,31169,0
+GRBK.US,D,20190827,000000,9.52,9.52,9.15,9.21,90666,0
+GRBK.US,D,20190828,000000,9.18,9.3,9.1,9.21,43709,0
+GRBK.US,D,20190829,000000,9.34,9.34,9.14,9.18,188587,0
+GRBK.US,D,20190830,000000,9.2,9.22,9.01,9.19,100290,0
+GRBK.US,D,20190903,000000,9.215,9.39,9.05,9.2,114623,0
+GRBK.US,D,20190904,000000,9.27,9.7,9.27,9.5,101130,0
+GRBK.US,D,20190905,000000,9.62,9.81,9.45,9.61,33813,0
+GRBK.US,D,20190906,000000,9.69,9.69,9.46,9.48,16687,0
+GRBK.US,D,20190909,000000,9.45,9.72,9.39,9.69,37440,0
+GRBK.US,D,20190910,000000,9.68,9.75,9.59,9.74,38328,0
+GRBK.US,D,20190911,000000,9.73,9.79,9.58,9.75,102087,0
+GRBK.US,D,20190912,000000,9.75,10,9.7,9.92,276784,0
+GRBK.US,D,20190913,000000,10,10.36,9.9143,10.26,82284,0
+GRBK.US,D,20190916,000000,10.25,10.42,10.25,10.28,70331,0
+GRBK.US,D,20190917,000000,10.2,10.5,10.19,10.29,66100,0
+GRBK.US,D,20190918,000000,10.36,10.36,10.1667,10.28,54385,0
+GRBK.US,D,20190919,000000,10.35,10.72,10.35,10.67,89245,0
+GRBK.US,D,20190920,000000,10.65,10.93,10.53,10.8,207971,0
+GRBK.US,D,20190923,000000,10.98,10.98,9.99,10.22,244135,0
+GRBK.US,D,20190924,000000,10.36,10.64,10.36,10.54,94662,0
+GRBK.US,D,20190925,000000,10.54,10.73,10.44,10.645,68596,0
+GRBK.US,D,20190926,000000,10.6,10.68,10.4,10.52,44369,0
+GRBK.US,D,20190927,000000,10.57,10.615,10.34,10.45,34986,0
+GRBK.US,D,20190930,000000,10.59,10.84,10.48,10.7,189996,0
+GRBK.US,D,20191001,000000,10.72,10.99,10.52,10.7,161512,0
+GRBK.US,D,20191002,000000,10.79,10.87,10.6402,10.74,237167,0
+GRBK.US,D,20191003,000000,10.72,10.74,10.45,10.57,82390,0
+GRBK.US,D,20191004,000000,10.53,10.64,10.44,10.47,134667,0
+GRBK.US,D,20191007,000000,10.33,10.52,10.17,10.35,150829,0
+GRBK.US,D,20191008,000000,10.29,10.43,10.13,10.23,68735,0
+GRBK.US,D,20191009,000000,10.35,10.485,10.17,10.37,75459,0
+GRBK.US,D,20191010,000000,10.38,10.38,10.1,10.24,37151,0
+GRBK.US,D,20191011,000000,10.36,10.51,10.27,10.32,71521,0
+GRBK.US,D,20191014,000000,10.32,10.34,10.13,10.2,50643,0
+GRBK.US,D,20191015,000000,10.2,10.37,10.18,10.34,44686,0
+GRBK.US,D,20191016,000000,10.29,10.58,10.29,10.55,49599,0
+GRBK.US,D,20191017,000000,10.57,10.74,10.57,10.71,52156,0
+GRBK.US,D,20191018,000000,10.63,10.75,10.48,10.7,50027,0
+GRBK.US,D,20191021,000000,10.73,10.9099,10.69,10.71,63633,0
+GRBK.US,D,20191022,000000,10.69,10.74,10.5982,10.7,23956,0
+GRBK.US,D,20191023,000000,10.68,10.68,10.4,10.56,23666,0
+GRBK.US,D,20191024,000000,10.63,10.63,10.49,10.62,28831,0
+GRBK.US,D,20191025,000000,10.56,10.68,10.42,10.58,80085,0
+GRBK.US,D,20191028,000000,10.6,10.63,10.12,10.19,50851,0
+GRBK.US,D,20191029,000000,10.18,10.21,9.99,10.04,98751,0
+GRBK.US,D,20191030,000000,10.07,10.12,9.7,9.97,149386,0
+GRBK.US,D,20191031,000000,9.92,10.18,9.92,10.07,68921,0
+GRBK.US,D,20191101,000000,10.18,10.19,9.94,10.1,67307,0
+GRBK.US,D,20191104,000000,10.22,10.2204,9.91,10.02,66532,0
+GRBK.US,D,20191105,000000,10.09,10.09,9.83,9.91,67534,0
+GRBK.US,D,20191106,000000,9.92,10,9.75,9.92,64127,0
+GRBK.US,D,20191107,000000,10.01,10.01,9.7,9.9,44190,0
+GRBK.US,D,20191108,000000,10.49,10.6699,10.06,10.33,215814,0
+GRBK.US,D,20191111,000000,10.32,11,10.32,10.99,126740,0
+GRBK.US,D,20191112,000000,11.07,11.53,11.04,11.26,134252,0
+GRBK.US,D,20191113,000000,11.21,11.68,11.18,11.65,263686,0
+GRBK.US,D,20191114,000000,11.6,11.74,11.44,11.68,211906,0
+GRBK.US,D,20191115,000000,11.72,11.75,11.48,11.51,134432,0
+GRBK.US,D,20191118,000000,11.51,11.64,11.41,11.47,93934,0
+GRBK.US,D,20191119,000000,11.49,11.59,11.46,11.51,89954,0
+GRBK.US,D,20191120,000000,11.48,11.6,11.39,11.43,98360,0
+GRBK.US,D,20191121,000000,11.44,11.44,11.28,11.34,53514,0
+GRBK.US,D,20191122,000000,11.36,11.42,11.28,11.36,77260,0
+GRBK.US,D,20191125,000000,11.38,11.6,11.34,11.455,93215,0
+GRBK.US,D,20191126,000000,11.46,11.64,11.392,11.59,107040,0
+GRBK.US,D,20191127,000000,11.6,11.66,11.49,11.49,73914,0
+GRBK.US,D,20191129,000000,11.75,11.75,11.41,11.41,37109,0
+GRBK.US,D,20191202,000000,11.52,11.5505,11.38,11.44,66719,0
+GRBK.US,D,20191203,000000,11.4,11.52,11.29,11.4,178882,0
+GRBK.US,D,20191204,000000,11.41,11.49,11.29,11.46,203179,0
+GRBK.US,D,20191205,000000,11.49,11.575,11.3,11.56,166472,0
+GRBK.US,D,20191206,000000,11.6,11.7,11.45,11.57,142129,0
+GRBK.US,D,20191209,000000,10.99,11.57,10.93,11.475,195709,0
+GRBK.US,D,20191210,000000,11.49,11.49,11.21,11.3,134521,0
+GRBK.US,D,20191211,000000,11.32,11.5256,11.21,11.47,137376,0
+GRBK.US,D,20191212,000000,11.4,11.51,11.38,11.38,106958,0
+GRBK.US,D,20191213,000000,11.33,11.38,11.13,11.28,97529,0
+GRBK.US,D,20191216,000000,11.27,11.44,11.17,11.21,93040,0
+GRBK.US,D,20191217,000000,11.18,11.21,11.1,11.15,110679,0
+GRBK.US,D,20191218,000000,11.1,11.195,11.01,11.18,97058,0
+GRBK.US,D,20191219,000000,11.17,11.17,10.9,11.1,89919,0
+GRBK.US,D,20191220,000000,11.03,11.25,10.97,11.13,243409,0
+GRBK.US,D,20191223,000000,11.15,11.36,10.975,11.3,157700,0
+GRBK.US,D,20191224,000000,11.31,11.45,11.21,11.38,47522,0
+GRBK.US,D,20191226,000000,11.38,11.48,11.32,11.4,59484,0
+GRBK.US,D,20191227,000000,11.39,11.48,11.26,11.4,44256,0
+GRBK.US,D,20191230,000000,11.42,11.55,11.32,11.5,87052,0
+GRBK.US,D,20191231,000000,11.49,11.59,11.43,11.48,153579,0
+GRBK.US,D,20200102,000000,11.49,11.61,11.28,11.4,107350,0
+GRBK.US,D,20200103,000000,11.38,11.46,11.27,11.44,57486,0
+GRBK.US,D,20200106,000000,11.4,11.57,11.3121,11.55,115399,0
+GRBK.US,D,20200107,000000,11.51,11.64,11.48,11.58,88863,0
+GRBK.US,D,20200108,000000,11.61,11.99,11.58,11.71,112718,0
+GRBK.US,D,20200109,000000,11.73,11.77,11.46,11.53,77237,0
+GRBK.US,D,20200110,000000,11.53,11.54,11.31,11.5,141195,0
+GRBK.US,D,20200113,000000,11.49,11.6,11.47,11.5,63967,0
+GRBK.US,D,20200114,000000,11.48,11.59,11.42,11.43,87723,0
+GRBK.US,D,20200115,000000,11.43,11.72,11.43,11.71,104252,0
+GRBK.US,D,20200116,000000,11.73,12,11.73,11.94,90217,0
+GRBK.US,D,20200117,000000,11.96,11.98,11.83,11.9,100751,0
+GRBK.US,D,20200121,000000,11.89,12.15,11.87,12.11,132762,0
+GRBK.US,D,20200122,000000,12.13,12.22,12.02,12.15,138532,0
+GRBK.US,D,20200123,000000,12.15,12.31,12.1,12.26,134681,0
+GRBK.US,D,20200124,000000,12.31,12.435,12.27,12.33,168432,0
+GRBK.US,D,20200127,000000,12.31,12.49,12.25,12.36,142638,0
+GRBK.US,D,20200128,000000,12.37,12.58,12.3,12.33,89784,0
+GRBK.US,D,20200129,000000,12.33,12.33,12.08,12.12,97608,0
+GRBK.US,D,20200130,000000,12.15,12.17,11.9,11.93,72438,0
+GRBK.US,D,20200131,000000,11.94,11.95,11.53,11.59,114765,0
+GRBK.US,D,20200203,000000,11.66,11.83,11.6,11.8,116286,0
+GRBK.US,D,20200204,000000,11.88,11.901,11.64,11.73,95095,0
+GRBK.US,D,20200205,000000,11.77,12,11.57,11.93,101056,0
+GRBK.US,D,20200206,000000,11.96,12.08,11.89,11.9,46128,0
+GRBK.US,D,20200207,000000,11.89,11.97,11.78,11.86,49203,0
+GRBK.US,D,20200210,000000,11.9,12,11.83,11.98,45324,0
+GRBK.US,D,20200211,000000,12,12.03,11.92,11.94,74293,0
+GRBK.US,D,20200212,000000,11.98,12,11.85,11.96,66484,0
+GRBK.US,D,20200213,000000,11.95,12.06,11.95,12.02,61395,0
+GRBK.US,D,20200214,000000,12.02,12.1125,11.96,12.04,50215,0
+GRBK.US,D,20200218,000000,12,12.16,11.88,12.11,102873,0
+GRBK.US,D,20200219,000000,12.11,12.62,12.11,12.56,180765,0
+GRBK.US,D,20200220,000000,12.51,12.94,12.51,12.93,122167,0
+GRBK.US,D,20200221,000000,12.98,13.08,12.7,12.79,129826,0
+GRBK.US,D,20200224,000000,12.33,12.65,12.27,12.29,101650,0
+GRBK.US,D,20200225,000000,12.39,12.39,11.63,11.7,102776,0
+GRBK.US,D,20200226,000000,11.77,11.77,11.31,11.33,74388,0
+GRBK.US,D,20200227,000000,11.16,11.49,11.02,11.11,102959,0
+GRBK.US,D,20200228,000000,10.82,11.05,10.63,10.94,169411,0
+GRBK.US,D,20200302,000000,11,11.51,10.8827,11.48,170877,0
+GRBK.US,D,20200303,000000,11.54,11.61,11.1464,11.33,104353,0
+GRBK.US,D,20200304,000000,11.65,11.65,10.41,11.22,238768,0
+GRBK.US,D,20200305,000000,11.02,11.3,10.7,10.85,120301,0
+GRBK.US,D,20200306,000000,10.525,10.61,9.96,10.38,190713,0
+GRBK.US,D,20200309,000000,9.67,9.99,9.52,9.69,165643,0
+GRBK.US,D,20200310,000000,9.89,9.99,9.08,9.46,134463,0
+GRBK.US,D,20200311,000000,9.21,9.34,8.5,8.54,106205,0
+GRBK.US,D,20200312,000000,8.02,8.42,7.8,7.82,128914,0
+GRBK.US,D,20200313,000000,8.46,8.52,7.655,8.02,200711,0
+GRBK.US,D,20200316,000000,7.5,7.73,6.21,6.29,129622,0
+GRBK.US,D,20200317,000000,6.33,6.75,5.8278,6.27,287816,0
+GRBK.US,D,20200318,000000,6.59,6.59,5.75,6.14,178385,0
+GRBK.US,D,20200319,000000,6.01,7.0425,6,6.46,233241,0
+GRBK.US,D,20200320,000000,6.53,6.76,6.11,6.2,351011,0
+GRBK.US,D,20200323,000000,6.09,6.26,5.6606,5.91,390409,0
+GRBK.US,D,20200324,000000,6.1,6.59,6.1,6.58,166415,0
+GRBK.US,D,20200325,000000,6.69,7.575,6.54,7.39,142513,0
+GRBK.US,D,20200326,000000,7.45,8.45,7.38,8.4,148689,0
+GRBK.US,D,20200327,000000,8.08,8.18,7.31,7.47,160392,0
+GRBK.US,D,20200330,000000,7.45,7.62,7.0509,7.24,96835,0
+GRBK.US,D,20200331,000000,7.19,8.1,7.05,8.05,265880,0
+GRBK.US,D,20200401,000000,7.64,7.835,7.23,7.39,301549,0
+GRBK.US,D,20200402,000000,7.33,7.54,6.85,6.91,119756,0
+GRBK.US,D,20200403,000000,6.88,6.93,6.125,6.22,155264,0
+GRBK.US,D,20200406,000000,6.59,7.04,6.59,6.97,144905,0
+GRBK.US,D,20200407,000000,7.26,7.6115,7,7.19,118911,0
+GRBK.US,D,20200408,000000,7.44,8.11,6.93,7.9,123651,0
+GRBK.US,D,20200409,000000,8.19,8.74,7.98,8.3,130675,0
+GRBK.US,D,20200413,000000,8.2,8.225,7.545,7.85,102338,0
+GRBK.US,D,20200414,000000,8.09,8.37,7.97,8.03,163341,0
+GRBK.US,D,20200415,000000,7.68,7.93,7.55,7.7,127533,0
+GRBK.US,D,20200416,000000,7.68,7.76,7.01,7.16,154830,0
+GRBK.US,D,20200417,000000,7.45,7.875,7.21,7.82,144243,0
+GRBK.US,D,20200420,000000,7.63,7.65,7.2,7.28,181384,0
+GRBK.US,D,20200421,000000,7.2,7.34,7.02,7.19,98575,0
+GRBK.US,D,20200422,000000,7.31,7.31,6.888,6.95,191727,0
+GRBK.US,D,20200423,000000,6.94,7.22,6.775,7.01,178851,0
+GRBK.US,D,20200424,000000,7.02,7.3,6.94,7.16,79745,0
+GRBK.US,D,20200427,000000,7.23,7.56,7.23,7.55,113665,0
+GRBK.US,D,20200428,000000,7.69,8.35,7.65,8.24,185423,0
+GRBK.US,D,20200429,000000,8.58,8.93,8.48,8.78,192139,0
+GRBK.US,D,20200430,000000,8.53,9.02,8.35,8.91,158737,0
+GRBK.US,D,20200501,000000,8.63,8.67,8.05,8.52,145205,0
+GRBK.US,D,20200504,000000,8.33,8.84,8.12,8.78,212571,0
+GRBK.US,D,20200505,000000,9.03,9.21,8.93,9.07,247387,0
+GRBK.US,D,20200506,000000,9.06,9.16,8.34,8.42,115114,0
+GRBK.US,D,20200507,000000,8.57,8.74,8.41,8.66,119791,0
+GRBK.US,D,20200508,000000,8.91,9.11,8.76,9,170236,0
+GRBK.US,D,20200511,000000,8.75,9.04,8.43,8.9,136277,0
+GRBK.US,D,20200512,000000,9.1,9.61,8.835,9.19,204967,0
+GRBK.US,D,20200513,000000,8.91,9.5,8.91,9.46,187076,0
+GRBK.US,D,20200514,000000,9.22,9.22,8.641,9,145575,0
+GRBK.US,D,20200515,000000,9.15,9.4,9.03,9.34,109239,0
+GRBK.US,D,20200518,000000,9.88,10.48,9.8651,9.99,203181,0
+GRBK.US,D,20200519,000000,9.88,10.285,9.67,10,215199,0
+GRBK.US,D,20200520,000000,10.29,10.69,10.2688,10.63,173777,0
+GRBK.US,D,20200521,000000,10.61,10.9,10.32,10.61,155087,0
+GRBK.US,D,20200522,000000,10.69,10.9901,10.41,10.93,149099,0
+GRBK.US,D,20200526,000000,10.8,11.44,10.5404,10.655,243053,0
+GRBK.US,D,20200527,000000,11,11.38,10.89,11.3,247968,0
+GRBK.US,D,20200528,000000,11.2,11.26,10.57,10.66,175027,0
+GRBK.US,D,20200529,000000,10.49,10.83,10.2141,10.7,155040,0
+GRBK.US,D,20200601,000000,10.78,11.05,10.51,10.75,187811,0
+GRBK.US,D,20200602,000000,10.84,11.07,10.81,10.9,111790,0
+GRBK.US,D,20200603,000000,11.16,11.4,11.02,11.31,202962,0
+GRBK.US,D,20200604,000000,10.69,11.3306,10.69,11,240988,0
+GRBK.US,D,20200605,000000,11.29,11.77,11.1605,11.55,222798,0
+GRBK.US,D,20200608,000000,11.79,11.99,11.56,11.58,139773,0
+GRBK.US,D,20200609,000000,11.37,11.75,11.16,11.6,167984,0
+GRBK.US,D,20200610,000000,11.58,11.62,11.21,11.37,183021,0
+GRBK.US,D,20200611,000000,11.65,11.65,10.85,10.96,285074,0
+GRBK.US,D,20200612,000000,11.29,11.48,10.67,11.11,192877,0
+GRBK.US,D,20200615,000000,10.71,11.56,10.71,11.48,207141,0
+GRBK.US,D,20200616,000000,11.93,11.93,11.34,11.74,195750,0
+GRBK.US,D,20200617,000000,11.7,11.9,11.51,11.57,189008,0
+GRBK.US,D,20200618,000000,11.5,11.83,11.33,11.45,127502,0
+GRBK.US,D,20200619,000000,11.6,11.74,11.17,11.37,210376,0
+GRBK.US,D,20200622,000000,11.22,11.6,11.1001,11.6,159251,0
+GRBK.US,D,20200623,000000,11.95,12.42,11.69,12.33,218473,0
+GRBK.US,D,20200624,000000,12.14,12.14,11.36,11.875,191885,0
+GRBK.US,D,20200625,000000,11.76,11.76,11.02,11.33,176252,0
+GRBK.US,D,20200626,000000,11.18,11.2,10.68,11.07,366947,0
+GRBK.US,D,20200629,000000,11.27,11.39,11.06,11.14,340648,0
+GRBK.US,D,20200630,000000,11.11,11.96,11.07,11.85,271607,0
+GRBK.US,D,20200701,000000,11.87,11.9,11.38,11.57,131649,0
+GRBK.US,D,20200702,000000,11.8,11.9,11.43,11.54,127471,0
+GRBK.US,D,20200706,000000,11.8,11.9191,11.53,11.8,156720,0
+GRBK.US,D,20200707,000000,11.71,12.96,11.71,12.65,1269612,0
+GRBK.US,D,20200708,000000,13.01,13.23,12.75,12.91,511945,0
+GRBK.US,D,20200709,000000,12.96,13.015,12.77,12.81,314795,0
+GRBK.US,D,20200710,000000,12.88,12.97,12.62,12.7,167849,0
+GRBK.US,D,20200713,000000,12.79,12.848,12.26,12.28,307667,0
+GRBK.US,D,20200714,000000,12.42,12.53,12.21,12.51,270335,0
+GRBK.US,D,20200715,000000,12.85,13.001,12.76,12.95,227503,0
+GRBK.US,D,20200716,000000,12.98,13.25,12.89,13,309683,0
+GRBK.US,D,20200717,000000,13,13.2,12.74,13.07,245669,0
+GRBK.US,D,20200720,000000,13.42,13.91,13.13,13.77,327348,0
+GRBK.US,D,20200721,000000,14.21,14.21,13.4,13.58,281132,0
+GRBK.US,D,20200722,000000,13.55,14.15,13.52,14.1,250672,0
+GRBK.US,D,20200723,000000,14.21,14.75,14.07,14.17,340727,0
+GRBK.US,D,20200724,000000,14.12,14.12,13.75,13.8,173749,0
+GRBK.US,D,20200727,000000,13.85,14.29,13.63,14.28,174115,0
+GRBK.US,D,20200728,000000,14.24,14.3,13.7,13.73,216416,0
+GRBK.US,D,20200729,000000,13.81,14.16,13.72,14.15,190293,0
+GRBK.US,D,20200730,000000,14.04,14.34,13.98,14.26,250652,0
+GRBK.US,D,20200731,000000,14.2,14.27,13.54,13.8,196969,0
+GRBK.US,D,20200803,000000,13.81,14.29,13.64,14.17,199242,0
+GRBK.US,D,20200804,000000,14.11,14.9882,14.085,14.39,453420,0
+GRBK.US,D,20200805,000000,16.13,16.13,13.9,15.06,505308,0
+GRBK.US,D,20200806,000000,15.33,15.55,14.67,14.735,277647,0
+GRBK.US,D,20200807,000000,14.83,15,14.4,14.62,231380,0
+GRBK.US,D,20200810,000000,14.66,15.28,14.55,14.79,266589,0
+GRBK.US,D,20200811,000000,14.98,14.98,14.24,14.69,372068,0
+GRBK.US,D,20200812,000000,14.93,15.015,14.69,14.99,146458,0
+GRBK.US,D,20200813,000000,14.97,15.14,14.82,14.99,141224,0
+GRBK.US,D,20200814,000000,15.01,15.1,14.835,14.86,155736,0
+GRBK.US,D,20200817,000000,15,15.57,14.91,15.46,420926,0
+GRBK.US,D,20200818,000000,15.57,15.79,15.41,15.53,367170,0
+GRBK.US,D,20200819,000000,15.59,15.8,15.465,15.56,271367,0
+GRBK.US,D,20200820,000000,15.46,15.6,15.14,15.19,152668,0
+GRBK.US,D,20200821,000000,15.15,15.34,15.01,15.3,220791,0
+GRBK.US,D,20200824,000000,15.52,15.7,15.07,15.2,216381,0
+GRBK.US,D,20200825,000000,15.23,15.3,14.86,14.95,179234,0
+GRBK.US,D,20200826,000000,15,15.33,14.83,15,291346,0
+GRBK.US,D,20200827,000000,15.13,15.29,14.91,14.96,256971,0
+GRBK.US,D,20200828,000000,15.27,15.67,15,15.08,268085,0
+GRBK.US,D,20200831,000000,15.4362,15.4362,14.14,14.24,342609,0
+GRBK.US,D,20200901,000000,14.21,15.16,14.01,15.03,651494,0
+GRBK.US,D,20200902,000000,15.21,15.44,14.7801,15.4,241285,0
+GRBK.US,D,20200903,000000,15.27,15.27,14.82,14.91,319508,0
+GRBK.US,D,20200904,000000,15,15.137,13.83,14.12,304978,0
+GRBK.US,D,20200908,000000,14.3653,15.12,14.15,14.79,519195,0
+GRBK.US,D,20200909,000000,14.94,15.65,14.805,15.6,389965,0
+GRBK.US,D,20200910,000000,15.61,16.08,15.53,15.57,352826,0
+GRBK.US,D,20200911,000000,15.79,16.47,15.59,16.28,426518,0
+GRBK.US,D,20200914,000000,16.6,18,16.6,17.6,1090421,0
+GRBK.US,D,20200915,000000,17.8,18.18,17.6,17.75,637719,0
+GRBK.US,D,20200916,000000,17.99,18.8,17.935,18.48,719857,0
+GRBK.US,D,20200917,000000,18.11,18.66,17.545,18.2,585160,0
+GRBK.US,D,20200918,000000,18.38,18.57,17.61,18.07,2563510,0
+GRBK.US,D,20200921,000000,17.61,17.845,15.81,15.99,653317,0
+GRBK.US,D,20200922,000000,16.2,17.04,16.01,16.96,529044,0
+GRBK.US,D,20200923,000000,17.14,17.21,15.92,15.98,462771,0
+GRBK.US,D,20200924,000000,16.09,16.1037,15.39,15.63,314326,0
+GRBK.US,D,20200925,000000,15.44,15.78,15.37,15.53,272632,0
+GRBK.US,D,20200928,000000,15.85,16.39,15.78,16.27,251067,0
+GRBK.US,D,20200929,000000,16.2,16.28,15.93,16.06,333326,0
+GRBK.US,D,20200930,000000,16.09,16.47,15.91,16.1,409728,0
+GRBK.US,D,20201001,000000,16.26,16.41,15.8501,16.4,243619,0
+GRBK.US,D,20201002,000000,15.97,16.82,15.95,16.72,325455,0
+GRBK.US,D,20201005,000000,16.99,17.28,16.37,17.04,318824,0
+GRBK.US,D,20201006,000000,17.38,17.83,17.18,17.21,446705,0
+GRBK.US,D,20201007,000000,17.53,17.69,16.9125,17.1,218807,0
+GRBK.US,D,20201008,000000,17.98,18.85,17.7909,18.47,447588,0
+GRBK.US,D,20201009,000000,19,19.805,18.8,18.94,330351,0
+GRBK.US,D,20201012,000000,19.1,19.22,18.44,18.65,340663,0
+GRBK.US,D,20201013,000000,18.48,18.71,17.75,18.53,246644,0
+GRBK.US,D,20201014,000000,18.53,18.56,18.13,18.33,236537,0
+GRBK.US,D,20201015,000000,18.08,18.84,18,18.73,240738,0
+GRBK.US,D,20201016,000000,18.84,19.3,18.61,18.765,218268,0
+GRBK.US,D,20201019,000000,19.23,19.69,18.83,19.005,301521,0
+GRBK.US,D,20201020,000000,19.38,19.5,19.03,19.34,239270,0
+GRBK.US,D,20201021,000000,19.58,19.58,17.64,17.77,542043,0
+GRBK.US,D,20201022,000000,17.79,17.9,17.065,17.38,360494,0
+GRBK.US,D,20201023,000000,17.38,18.22,17.1,18.17,238599,0
+GRBK.US,D,20201026,000000,18.04,18.21,17.375,17.73,292181,0
+GRBK.US,D,20201027,000000,17.74,17.74,17.055,17.36,248053,0
+GRBK.US,D,20201028,000000,16.95,17.62,16.7,17.37,283231,0
+GRBK.US,D,20201029,000000,17.46,17.8199,17.02,17.54,418505,0
+GRBK.US,D,20201030,000000,17.21,18.35,17.21,17.89,560768,0
+GRBK.US,D,20201102,000000,18.34,18.96,17.6007,17.7,485306,0
+GRBK.US,D,20201103,000000,18.49,19.945,18.09,19.75,661681,0
+GRBK.US,D,20201104,000000,20.02,21.29,20.02,21.23,539709,0
+GRBK.US,D,20201105,000000,21.65,22.25,21.54,22.03,454142,0
+GRBK.US,D,20201106,000000,22.09,22.14,20.01,20.96,515193,0
+GRBK.US,D,20201109,000000,22.58,22.58,19.43,19.82,536455,0
+GRBK.US,D,20201110,000000,19.92,22.48,19.78,21.98,604426,0
+GRBK.US,D,20201111,000000,22,22.2,20.91,21.82,377908,0
+GRBK.US,D,20201112,000000,21.515,21.9899,20.775,21.26,307247,0
+GRBK.US,D,20201113,000000,21.38,22,21.38,21.85,317864,0
+GRBK.US,D,20201116,000000,22.42,22.95,21.86,22.73,446699,0
+GRBK.US,D,20201117,000000,23.13,23.6699,22.36,22.76,399522,0
+GRBK.US,D,20201118,000000,23.04,24.3427,23.0111,23.39,660622,0
+GRBK.US,D,20201119,000000,23.39,24.05,22.71,23.01,505213,0
+GRBK.US,D,20201120,000000,23,23.37,22.61,23.13,456773,0
+GRBK.US,D,20201123,000000,23.53,24.82,23.52,24.56,532518,0
+GRBK.US,D,20201124,000000,25,25.05,23.41,23.48,447165,0
+GRBK.US,D,20201125,000000,22.82,23.06,22.02,22.92,521894,0
+GRBK.US,D,20201127,000000,22.5814,22.75,22.1,22.53,327006,0
+GRBK.US,D,20201130,000000,22.506,22.64,21.02,21.77,913976,0
+GRBK.US,D,20201201,000000,22.43,22.6,21.02,21.36,595002,0
+GRBK.US,D,20201202,000000,21.3,21.79,20.85,21.47,495208,0
+GRBK.US,D,20201203,000000,21.95,22.71,21.52,22.5,416353,0
+GRBK.US,D,20201204,000000,22.51,22.76,22.06,22.54,343418,0
+GRBK.US,D,20201207,000000,22.48,22.86,21.85,22.76,445948,0
+GRBK.US,D,20201208,000000,22.66,22.68,21.7106,21.86,423072,0
+GRBK.US,D,20201209,000000,21.87,22.64,21.81,22.01,379332,0
+GRBK.US,D,20201210,000000,22.105,22.18,21.2,22.05,337377,0
+GRBK.US,D,20201211,000000,21.9,22.39,21.79,22.07,156446,0
+GRBK.US,D,20201214,000000,22.35,22.94,22.34,22.44,334453,0
+GRBK.US,D,20201215,000000,22.52,23.229,22.43,23.08,284869,0
+GRBK.US,D,20201216,000000,23.3,23.54,22.58,22.96,265985,0
+GRBK.US,D,20201217,000000,23.31,24.16,23.3,24.035,349780,0
+GRBK.US,D,20201218,000000,24.12,24.35,23.52,23.57,451290,0
+GRBK.US,D,20201221,000000,23.52,23.68,22.71,23.51,288780,0
+GRBK.US,D,20201222,000000,23.48,23.98,23.2274,23.88,247210,0
+GRBK.US,D,20201223,000000,23.9,24.07,22.91,23.2,282689,0
+GRBK.US,D,20201224,000000,23.16,24.28,22.8462,24.27,190420,0
+GRBK.US,D,20201228,000000,24.66,24.95,23.58,23.69,355382,0
+GRBK.US,D,20201229,000000,23.81,24,22.68,23.13,311150,0
+GRBK.US,D,20201230,000000,23.13,23.87,23.13,23.44,378420,0
+GRBK.US,D,20201231,000000,23.32,23.49,22.73,22.96,242297,0
+GRBK.US,D,20210104,000000,22.96,23.36,21.2711,21.86,503416,0
+GRBK.US,D,20210105,000000,21.87,22.43,21.48,22.2,469962,0
+GRBK.US,D,20210106,000000,22.73,22.94,21.77,22.7,405190,0
+GRBK.US,D,20210107,000000,22.73,24,22.72,23.94,337216,0
+GRBK.US,D,20210108,000000,24.12,24.18,22.1,22.33,502499,0
+GRBK.US,D,20210111,000000,22,22.38,21.5215,22.02,579118,0
+GRBK.US,D,20210112,000000,22.19,22.3856,21.62,21.78,371526,0
+GRBK.US,D,20210113,000000,21.9742,22.46,21.33,21.37,442667,0
+GRBK.US,D,20210114,000000,21.3,21.76,20.51,21.6,590960,0
+GRBK.US,D,20210115,000000,21.37,22.11,21.2,21.49,345119,0
+GRBK.US,D,20210119,000000,21.49,22.08,21.35,21.94,464609,0
+GRBK.US,D,20210120,000000,22.1,23.6239,22.1,23.38,654666,0
+GRBK.US,D,20210121,000000,23.55,23.9795,23.01,23.29,300836,0
+GRBK.US,D,20210122,000000,23.13,23.29,22.2,22.72,652395,0
+GRBK.US,D,20210125,000000,21.39,21.5,20.4,20.97,4536359,0
+GRBK.US,D,20210126,000000,21.25,21.56,20.5,20.6,1309329,0
+GRBK.US,D,20210127,000000,20.0994,20.2,18.95,19.35,2393527,0
+GRBK.US,D,20210128,000000,20.1,20.35,19.03,20,1280917,0
+GRBK.US,D,20210129,000000,20,20.312,19.26,19.9,802211,0
+GRBK.US,D,20210201,000000,20.28,20.41,19.65,20.2,498739,0
+GRBK.US,D,20210202,000000,20.5,21.12,19.81,20.95,808648,0
+GRBK.US,D,20210203,000000,21,21.2,20.37,20.63,580790,0
+GRBK.US,D,20210204,000000,20.82,21,20.39,20.91,660768,0
+GRBK.US,D,20210205,000000,21.15,21.61,20.715,21.36,1020068,0
+GRBK.US,D,20210208,000000,21.4,21.73,21.13,21.49,1045523,0
+GRBK.US,D,20210209,000000,21.5,21.7799,21.15,21.49,519593,0
+GRBK.US,D,20210210,000000,21.41,21.71,20.62,21.2,877291,0
+GRBK.US,D,20210211,000000,21.06,21.83,21.06,21.39,511822,0
+GRBK.US,D,20210212,000000,21.26,21.4999,20.94,21.03,571452,0
+GRBK.US,D,20210216,000000,21.18,21.264,20.2,20.64,578469,0
+GRBK.US,D,20210217,000000,20.45,20.87,20.07,20.57,471702,0
+GRBK.US,D,20210218,000000,20.49,20.86,20.25,20.3,409581,0
+GRBK.US,D,20210219,000000,20.3,20.49,19.54,19.91,908414,0
+GRBK.US,D,20210222,000000,20,20.3,19.3907,20,636851,0
+GRBK.US,D,20210223,000000,19.8,20.22,19.5,20.13,703016,0
+GRBK.US,D,20210224,000000,20.11,20.35,19.5,20.28,369386,0
+GRBK.US,D,20210225,000000,20.05,20.26,19.37,19.565,732597,0
+GRBK.US,D,20210226,000000,19.64,19.97,19.03,19.73,578512,0
+GRBK.US,D,20210301,000000,20.07,20.8,19.82,20.36,665027,0
+GRBK.US,D,20210302,000000,20.3,20.6299,19.9008,20.41,1274907,0
+GRBK.US,D,20210303,000000,20.44,20.49,19.62,19.77,370821,0
+GRBK.US,D,20210304,000000,19.65,20.49,19.0492,19.58,983653,0
+GRBK.US,D,20210305,000000,19.77,20.17,18.27,20.11,707552,0
+GRBK.US,D,20210308,000000,20.17,20.6891,19.9,20.19,374504,0
+GRBK.US,D,20210309,000000,19.92,20.55,19.61,20.18,872211,0
+GRBK.US,D,20210310,000000,20.25,21.95,20.1,21.82,942831,0
+GRBK.US,D,20210311,000000,22.08,22.55,21.54,21.66,578085,0
+GRBK.US,D,20210312,000000,21.55,22.13,21.01,21.72,534176,0
+GRBK.US,D,20210315,000000,21.98,22.61,21.67,22.47,493495,0
+GRBK.US,D,20210316,000000,22.68,23.59,22.2753,22.46,554514,0
+GRBK.US,D,20210317,000000,22.71,23.5131,22.07,23.32,1605910,0
+GRBK.US,D,20210318,000000,23.34,23.51,22.315,22.49,1257970,0
+GRBK.US,D,20210319,000000,22.79,23.11,22.38,22.88,2364570,0
+GRBK.US,D,20210322,000000,22.85,23.22,21.95,22.04,769064,0
+GRBK.US,D,20210323,000000,21.91,22.01,21.13,21.285,1498095,0
+GRBK.US,D,20210324,000000,21.35,22.08,21.01,21.01,1550958,0
+GRBK.US,D,20210325,000000,20.71,21.4,20.06,21.26,1632931,0
+GRBK.US,D,20210326,000000,21.59,22.63,21.15,22.61,3795987,0
+GRBK.US,D,20210329,000000,22.61,23.03,21.58,21.87,1832430,0
+GRBK.US,D,20210330,000000,21.83,22.81,21.58,22.64,1813623,0
+GRBK.US,D,20210331,000000,22.69,23.3865,22.42,22.68,1345034,0
+GRBK.US,D,20210401,000000,23,24.25,22.8139,24.12,1856509,0
+GRBK.US,D,20210405,000000,24.65,24.87,23.88,24.7,717935,0
+GRBK.US,D,20210406,000000,24.87,27.4,24.87,26.73,3609690,0
+GRBK.US,D,20210407,000000,26.99,27.03,25.1,25.25,940848,0
+GRBK.US,D,20210408,000000,25.54,25.75,24.0001,24.55,1032291,0
+GRBK.US,D,20210409,000000,24.45,25.63,24.445,25.53,734927,0
+GRBK.US,D,20210412,000000,25.8,26.14,25.37,25.95,583504,0
+GRBK.US,D,20210413,000000,25.86,25.918,24.8,25.48,471781,0
+GRBK.US,D,20210414,000000,25.5,25.79,25.09,25.42,344695,0
+GRBK.US,D,20210415,000000,25.68,26.0299,25.04,25.28,343392,0
+GRBK.US,D,20210416,000000,25.627,26.86,25.35,26.81,1994958,0
+GRBK.US,D,20210419,000000,26.81,27.2,26.13,26.6,1957246,0
+GRBK.US,D,20210420,000000,26.66,26.86,23.76,23.86,2344337,0
+GRBK.US,D,20210421,000000,23.62,24.6,23.51,24.3,5167459,0
+GRBK.US,D,20210422,000000,24.29,24.67,23.88,24.47,491002,0
+GRBK.US,D,20210423,000000,24.63,25.18,24.29,24.98,338056,0
+GRBK.US,D,20210426,000000,25.21,25.84,25.07,25.75,1381649,0
+GRBK.US,D,20210427,000000,25.94,26.6,25.83,26.09,416797,0
+GRBK.US,D,20210428,000000,26.15,26.17,25.32,25.74,1508606,0
+GRBK.US,D,20210429,000000,26.19,26.87,25.81,26.58,451507,0
+GRBK.US,D,20210430,000000,26.23,26.45,25.5,25.81,913951,0
+GRBK.US,D,20210503,000000,26.25,28.03,26.17,27.61,894454,0
+GRBK.US,D,20210504,000000,27.62,27.8055,26.77,27.51,702860,0
+GRBK.US,D,20210505,000000,26.8,27.055,23.75,24.5,2213968,0
+GRBK.US,D,20210506,000000,24.81,25.26,24.3401,25.14,849922,0
+GRBK.US,D,20210507,000000,25.19,26.1,24.71,25.85,565732,0
+GRBK.US,D,20210510,000000,26.24,26.28,24.82,24.86,539921,0
+GRBK.US,D,20210511,000000,24,24.2926,22.81,22.99,898762,0
+GRBK.US,D,20210512,000000,22.75,23,20.82,21.02,1031796,0
+GRBK.US,D,20210513,000000,21,22.24,20.98,22.04,836337,0
+GRBK.US,D,20210514,000000,23,23.4114,22.8,22.93,669484,0
+GRBK.US,D,20210517,000000,22.68,23.27,22.0206,23.01,515622,0
+GRBK.US,D,20210518,000000,22.98,23.13,22.42,22.44,513741,0
+GRBK.US,D,20210519,000000,21.75,22.27,21.17,22.07,608223,0
+GRBK.US,D,20210520,000000,22.04,22.61,21.68,22.55,309593,0
+GRBK.US,D,20210521,000000,22.94,23.1,22.36,22.38,280711,0
+GRBK.US,D,20210524,000000,22.43,22.63,22.24,22.46,218321,0
+GRBK.US,D,20210525,000000,22.54,23.05,22.42,22.48,303166,0
+GRBK.US,D,20210526,000000,22.67,23.225,22.5,23.19,332181,0
+GRBK.US,D,20210527,000000,23.23,23.33,22.8,23.1,351107,0
+GRBK.US,D,20210528,000000,23.46,23.5699,23.08,23.34,381319,0
+GRBK.US,D,20210601,000000,23.88,24.05,23.35,23.83,502300,0
+GRBK.US,D,20210602,000000,24,24.1,23.09,23.21,1006907,0
+GRBK.US,D,20210603,000000,22.97,23,22.3,22.92,386485,0
+GRBK.US,D,20210604,000000,23,24.19,23,24.13,595756,0
+GRBK.US,D,20210607,000000,24.3,24.5,23.91,24.3,401672,0
+GRBK.US,D,20210608,000000,24.51,24.92,24.3,24.57,562451,0
+GRBK.US,D,20210609,000000,24.5,25,23.6,23.68,426218,0
+GRBK.US,D,20210610,000000,23.69,23.75,22.56,22.6,460761,0
+GRBK.US,D,20210611,000000,22.82,23.16,22.75,23.03,260619,0
+GRBK.US,D,20210614,000000,23.09,23.33,22.45,22.64,428554,0
+GRBK.US,D,20210615,000000,22.71,22.9799,22.42,22.83,314053,0
+GRBK.US,D,20210616,000000,22.73,23.005,22.11,22.18,354218,0
+GRBK.US,D,20210617,000000,22.03,22.54,21.5,22.2,431311,0
+GRBK.US,D,20210618,000000,21.69,22.8,21.59,22.3,1056454,0
+GRBK.US,D,20210621,000000,22.43,22.8582,22.33,22.66,315802,0
+GRBK.US,D,20210622,000000,22.74,22.74,22.08,22.3,275929,0
+GRBK.US,D,20210623,000000,22.32,22.515,21.63,22.04,346228,0
+GRBK.US,D,20210624,000000,22.11,22.4,21.66,22.38,325677,0
+GRBK.US,D,20210625,000000,22.52,22.67,22.1152,22.13,813888,0
+GRBK.US,D,20210628,000000,22.27,22.55,22,22.31,245245,0
+GRBK.US,D,20210629,000000,22.37,23.1978,22.37,22.62,288166,0
+GRBK.US,D,20210630,000000,22.59,22.91,22.37,22.74,177078,0
+GRBK.US,D,20210701,000000,22.8,23.39,22.665,23.29,301349,0
+GRBK.US,D,20210702,000000,23.35,23.39,22.82,22.86,253738,0
+GRBK.US,D,20210706,000000,22.77,22.82,22.0385,22.45,299049,0
+GRBK.US,D,20210707,000000,22.625,23.17,22.22,22.85,270129,0
+GRBK.US,D,20210708,000000,22.1,22.6,21.36,21.93,354500,0
+GRBK.US,D,20210709,000000,22.2,22.568,21.9401,22.47,250225,0
+GRBK.US,D,20210712,000000,22.37,22.37,21.92,22.17,240625,0
+GRBK.US,D,20210713,000000,22,22.1077,20.85,20.97,437822,0
+GRBK.US,D,20210714,000000,21.09,21.55,20.87,21.49,382922,0
+GRBK.US,D,20210715,000000,21.28,21.54,20.89,21.36,378475,0
+GRBK.US,D,20210716,000000,21.49,22.06,21.36,21.58,422296,0
+GRBK.US,D,20210719,000000,20.98,22.03,20.9433,21.47,462742,0
+GRBK.US,D,20210720,000000,21.44,22.25,21.252,22.03,402910,0
+GRBK.US,D,20210721,000000,22.08,22.63,21.9,22.56,275651,0
+GRBK.US,D,20210722,000000,22.37,22.59,21.91,22.24,195642,0
+GRBK.US,D,20210723,000000,22.33,23.56,22.07,23.16,455491,0
+GRBK.US,D,20210726,000000,23.16,23.525,22.58,23.44,776572,0
+GRBK.US,D,20210727,000000,23.2,23.75,22.925,23.55,324448,0
+GRBK.US,D,20210728,000000,23.61,24.09,23.1301,23.39,356748,0
+GRBK.US,D,20210729,000000,23.59,25.47,23.59,25.03,532261,0
+GRBK.US,D,20210730,000000,24.81,25.37,24.6041,25.07,332509,0
+GRBK.US,D,20210802,000000,25.29,25.7,25.11,25.41,276033,0
+GRBK.US,D,20210803,000000,25.65,25.91,25.1,25.83,651892,0
+GRBK.US,D,20210804,000000,26.275,26.5495,23.28,24.41,942202,0
+GRBK.US,D,20210805,000000,24.74,25.56,24.64,25.52,540177,0
+GRBK.US,D,20210806,000000,25.61,25.96,24.85,25.18,343052,0
+GRBK.US,D,20210809,000000,25.06,25.42,24.58,24.91,220592,0
+GRBK.US,D,20210810,000000,25.05,25.77,24.875,25.47,215799,0
+GRBK.US,D,20210811,000000,25.78,26.98,25.6,26.92,536888,0
+GRBK.US,D,20210812,000000,27,27.35,26.02,26.17,323411,0
+GRBK.US,D,20210813,000000,26.405,26.4251,25.46,25.84,192850,0
+GRBK.US,D,20210816,000000,25.72,26.29,25.3101,25.84,184193,0
+GRBK.US,D,20210817,000000,25.5,25.505,24.52,24.59,467976,0
+GRBK.US,D,20210818,000000,23.8,25.18,23.8,24.4,246484,0
+GRBK.US,D,20210819,000000,23.88,24.76,23.6309,24.37,226432,0
+GRBK.US,D,20210820,000000,24.33,25.46,24.33,25.13,324425,0
+GRBK.US,D,20210823,000000,25.21,25.24,24.09,24.81,270245,0
+GRBK.US,D,20210824,000000,24.86,25.42,24.82,25.02,293082,0
+GRBK.US,D,20210825,000000,25.11,25.4723,24.96,25.28,196585,0
+GRBK.US,D,20210826,000000,25.33,25.33,24.45,24.73,268522,0
+GRBK.US,D,20210827,000000,24.71,25.6858,24.71,25.44,230462,0
+GRBK.US,D,20210830,000000,25.41,25.52,24.8,25.38,160353,0
+GRBK.US,D,20210831,000000,25.37,25.8,24.915,24.99,185664,0
+GRBK.US,D,20210901,000000,25.11,25.75,24.931,25.65,211666,0
+GRBK.US,D,20210902,000000,25.87,25.87,25.09,25.16,196371,0
+GRBK.US,D,20210903,000000,25.03,25.05,24.43,24.67,197595,0
+GRBK.US,D,20210907,000000,24.62,25,24.23,24.38,540513,0
+GRBK.US,D,20210908,000000,24.03,24.03,23.44,23.59,308534,0
+GRBK.US,D,20210909,000000,23.73,23.9676,23.38,23.38,232596,0
+GRBK.US,D,20210910,000000,23.6,23.65,23.04,23.09,251395,0
+GRBK.US,D,20210913,000000,23.485,23.485,22.04,22.62,511565,0
+GRBK.US,D,20210914,000000,23,23,22.04,22.21,326829,0
+GRBK.US,D,20210915,000000,22.21,22.5,21.8405,22.42,364136,0
+GRBK.US,D,20210916,000000,22.34,23.07,22.2301,22.84,312975,0
+GRBK.US,D,20210917,000000,22.73,23.16,22.35,23.1,1006270,0
+GRBK.US,D,20210920,000000,22.37,22.63,22.01,22.38,463206,0
+GRBK.US,D,20210921,000000,22.5,22.6,21.9457,22.24,219232,0
+GRBK.US,D,20210922,000000,22.51,22.87,21.85,21.92,678338,0
+GRBK.US,D,20210923,000000,21.77,22.34,21.53,21.58,521722,0
+GRBK.US,D,20210924,000000,21.46,21.74,21.02,21.37,281866,0
+GRBK.US,D,20210927,000000,21.17,22.08,20.88,21.76,412261,0
+GRBK.US,D,20210928,000000,21.53,21.74,20.97,21.19,281813,0
+GRBK.US,D,20210929,000000,21.34,21.71,21.14,21.19,265057,0
+GRBK.US,D,20210930,000000,21.35,21.39,20.51,20.52,243812,0
+GRBK.US,D,20211001,000000,20.63,21.07,20.54,20.85,308806,0
+GRBK.US,D,20211004,000000,20.78,20.8,20.33,20.61,231691,0
+GRBK.US,D,20211005,000000,20.49,20.77,20.12,20.34,621896,0
+GRBK.US,D,20211006,000000,20.21,20.49,19.82,20.37,308767,0
+GRBK.US,D,20211007,000000,20.63,21.265,20.63,20.94,296502,0
+GRBK.US,D,20211008,000000,21,21.5056,20.74,21.45,623048,0
+GRBK.US,D,20211011,000000,21.47,21.8699,21.41,21.69,359619,0
+GRBK.US,D,20211012,000000,21.57,21.7309,21.39,21.41,406621,0
+GRBK.US,D,20211013,000000,21.43,21.86,21.29,21.81,797572,0
+GRBK.US,D,20211014,000000,21.2,22.17,21.15,21.97,600195,0
+GRBK.US,D,20211015,000000,22.44,22.44,21.33,21.34,414128,0
+GRBK.US,D,20211018,000000,21.2,21.79,21.15,21.79,295701,0
+GRBK.US,D,20211019,000000,21.98,22.11,21.48,21.62,209694,0
+GRBK.US,D,20211020,000000,21.66,24.47,21.66,23.58,4459206,0
+GRBK.US,D,20211021,000000,23.54,25,23.2,24.82,1311457,0
+GRBK.US,D,20211022,000000,24.9,26.3186,24.87,25.39,988436,0
+GRBK.US,D,20211025,000000,25.55,25.99,25.17,25.7,652447,0
+GRBK.US,D,20211026,000000,25.85,25.94,24.83,25.07,675612,0
+GRBK.US,D,20211027,000000,25.1,25.8,24.85,24.89,426885,0
+GRBK.US,D,20211028,000000,25.03,25.86,24.99,25.84,346776,0
+GRBK.US,D,20211029,000000,25.87,26.58,25.61,26.05,347496,0
+GRBK.US,D,20211101,000000,26.36,26.77,25.93,26.61,436036,0
+GRBK.US,D,20211102,000000,26.82,26.82,25.83,26.08,604052,0
+GRBK.US,D,20211103,000000,25.165,25.59,24.35,24.88,1005314,0
+GRBK.US,D,20211104,000000,25.34,26.462,25.05,25.46,648591,0
+GRBK.US,D,20211105,000000,25.88,26.18,25.49,25.92,409516,0
+GRBK.US,D,20211108,000000,25.5,26.11,25.08,25.31,504110,0
+GRBK.US,D,20211109,000000,25.37,25.97,25.27,25.95,373764,0
+GRBK.US,D,20211110,000000,25.78,25.98,25.05,25.24,291135,0
+GRBK.US,D,20211111,000000,25.48,26.17,25.24,26.1,301310,0
+GRBK.US,D,20211112,000000,26.3,26.835,26.04,26.74,197815,0
+GRBK.US,D,20211115,000000,27,27.09,26.35,26.66,329313,0
+GRBK.US,D,20211116,000000,26.7,27.13,26.3949,26.97,213505,0
+GRBK.US,D,20211117,000000,26.81,26.98,26.46,26.85,235671,0
+GRBK.US,D,20211118,000000,27.2,27.49,26.35,26.99,267703,0
+GRBK.US,D,20211119,000000,26.75,27.91,26.75,27.22,367550,0
+GRBK.US,D,20211122,000000,27.18,27.3,26.27,26.69,334839,0
+GRBK.US,D,20211123,000000,26.9,27,26.35,26.93,325353,0
+GRBK.US,D,20211124,000000,26.67,26.83,26.25,26.28,155917,0
+GRBK.US,D,20211126,000000,25.72,26.26,25.2,25.98,305209,0
+GRBK.US,D,20211129,000000,26.34,26.34,24.815,26.01,561042,0
+GRBK.US,D,20211130,000000,25.8,26.4,24.84,24.95,538073,0
+GRBK.US,D,20211201,000000,25.49,26.2,25.09,25.15,332666,0
+GRBK.US,D,20211202,000000,25.16,27.41,25.16,27.24,780851,0
+GRBK.US,D,20211203,000000,27.48,27.645,26.6,27.47,728770,0
+GRBK.US,D,20211206,000000,28.19,30.67,27.7,30.54,1175655,0
+GRBK.US,D,20211207,000000,31.26,31.68,30.4601,31.24,816756,0
+GRBK.US,D,20211208,000000,31.33,31.94,30.8,31.74,381280,0
+GRBK.US,D,20211209,000000,31.75,31.91,30.65,30.87,416628,0
+GRBK.US,D,20211210,000000,31.05,32.22,30.57,31.89,669475,0
+GRBK.US,D,20211213,000000,30.23,31.4599,30.03,30.23,503145,0
+GRBK.US,D,20211214,000000,30.05,30.4,29.52,29.59,335557,0
+GRBK.US,D,20211215,000000,29.11,30.54,29.11,30.44,363419,0
+GRBK.US,D,20211216,000000,30.07,30.31,29.1,29.31,426100,0
+GRBK.US,D,20211217,000000,29.35,29.45,28.59,28.63,589320,0
+GRBK.US,D,20211220,000000,28.33,28.33,26.74,27.59,669282,0
+GRBK.US,D,20211221,000000,28.07,29.21,28.07,29.01,291946,0
+GRBK.US,D,20211222,000000,29,29.97,28.9,29.86,256609,0
+GRBK.US,D,20211223,000000,29.86,30.1299,29.62,29.88,211473,0
+GRBK.US,D,20211227,000000,30.01,30.25,29.76,30.24,201761,0
+GRBK.US,D,20211228,000000,30.41,30.71,29.96,30.11,213744,0
+GRBK.US,D,20211229,000000,29.98,30.54,29.7801,30.52,169728,0
+GRBK.US,D,20211230,000000,30.16,30.84,30.04,30.1,206780,0
+GRBK.US,D,20211231,000000,30,30.63,29.8117,30.33,311295,0
+GRBK.US,D,20220103,000000,30.32,30.86,28.81,29.09,400399,0
+GRBK.US,D,20220104,000000,29.34,29.7611,29.091,29.62,227014,0
+GRBK.US,D,20220105,000000,29.4,29.89,27.85,27.89,334547,0
+GRBK.US,D,20220106,000000,28.1,28.1,26.901,27.74,359732,0
+GRBK.US,D,20220107,000000,27.83,27.83,25.74,25.79,718173,0
+GRBK.US,D,20220110,000000,25.56,26.2,25.14,26.19,409760,0
+GRBK.US,D,20220111,000000,26.15,26.9007,25.6,26.72,326585,0
+GRBK.US,D,20220112,000000,26.85,27.12,26.11,26.21,197778,0
+GRBK.US,D,20220113,000000,26.9,27.69,26.29,26.49,307174,0
+GRBK.US,D,20220114,000000,26.21,26.66,25.28,25.72,543647,0
+GRBK.US,D,20220118,000000,25.26,25.26,24.42,24.5,447589,0
+GRBK.US,D,20220119,000000,24.52,24.825,23.84,23.87,454914,0
+GRBK.US,D,20220120,000000,24.11,24.7772,23.17,23.2,375845,0
+GRBK.US,D,20220121,000000,23.1,24.31,22.8156,23.2,711946,0
+GRBK.US,D,20220124,000000,22.63,24.33,22.625,24.23,642725,0
+GRBK.US,D,20220125,000000,23.92,24.33,23.05,23.75,440743,0
+GRBK.US,D,20220126,000000,24.27,24.44,22.36,22.56,480393,0
+GRBK.US,D,20220127,000000,22.52,23.16,21.96,22.14,542362,0
+GRBK.US,D,20220128,000000,22.15,23.03,21.845,22.97,523683,0
+GRBK.US,D,20220131,000000,22.62,23.72,22.5106,23.68,306889,0
+GRBK.US,D,20220201,000000,23.69,23.8265,22.9,23.35,409286,0
+GRBK.US,D,20220202,000000,23.53,23.7259,23.25,23.4,355070,0
+GRBK.US,D,20220203,000000,22.86,23.51,22.71,22.8,410442,0
+GRBK.US,D,20220204,000000,22.6,22.665,21.695,21.74,1211121,0
+GRBK.US,D,20220207,000000,21.76,22.44,21.58,22.22,425309,0
+GRBK.US,D,20220208,000000,22.04,22.54,21.825,22.25,298716,0
+GRBK.US,D,20220209,000000,22.65,22.93,22.51,22.8,496185,0
+GRBK.US,D,20220210,000000,22.14,23.29,21.85,21.94,834923,0
+GRBK.US,D,20220211,000000,22.08,22.44,21.5601,21.85,620701,0
+GRBK.US,D,20220214,000000,21.93,22.36,21.77,21.82,416327,0
+GRBK.US,D,20220215,000000,22.21,23.06,22.21,22.97,349204,0
+GRBK.US,D,20220216,000000,22.96,23.36,22.67,23.07,489634,0
+GRBK.US,D,20220217,000000,22.93,23,22.03,22.05,436163,0
+GRBK.US,D,20220218,000000,22,22.36,21.6595,22.02,330784,0
+GRBK.US,D,20220222,000000,21.82,21.99,21.24,21.31,546802,0
+GRBK.US,D,20220223,000000,21.47,21.695,20.93,20.96,696021,0
+GRBK.US,D,20220224,000000,20.07,22.028,20.07,21.92,622840,0
+GRBK.US,D,20220225,000000,21.96,22.945,21.62,22.87,543897,0
+GRBK.US,D,20220228,000000,22.72,23.315,22.6322,23.19,428784,0
+GRBK.US,D,20220301,000000,23.24,23.66,22.84,23.28,706964,0
+GRBK.US,D,20220302,000000,23.36,24.35,22.95,23.91,767922,0
+GRBK.US,D,20220303,000000,23.78,24.28,23,23.14,504949,0
+GRBK.US,D,20220304,000000,22.77,23.3,22.58,22.78,591693,0
+GRBK.US,D,20220307,000000,22.75,23.15,21.77,21.94,524300,0
+GRBK.US,D,20220308,000000,21.85,22.71,21.415,21.73,598597,0
+GRBK.US,D,20220309,000000,22.23,23.07,22.23,22.69,631170,0
+GRBK.US,D,20220310,000000,21.05,22.17,21.05,22.14,612505,0
+GRBK.US,D,20220311,000000,22.3,22.4253,21.53,21.55,310171,0
+GRBK.US,D,20220314,000000,21.69,21.81,20.73,21.09,432285,0
+GRBK.US,D,20220315,000000,21.34,21.94,21.34,21.8,382692,0
+GRBK.US,D,20220316,000000,21.94,22.7,21.74,22.68,466099,0
+GRBK.US,D,20220317,000000,22.56,23.13,22.51,22.95,381028,0
+GRBK.US,D,20220318,000000,23,23.5,22.55,23.37,554840,0
+GRBK.US,D,20220321,000000,23.17,23.17,22.09,22.36,390721,0
+GRBK.US,D,20220322,000000,22.47,22.79,22.18,22.3,457423,0
+GRBK.US,D,20220323,000000,21.99,21.99,20.95,20.99,558429,0
+GRBK.US,D,20220324,000000,20.95,21.25,20.46,21.19,957379,0
+GRBK.US,D,20220325,000000,21.19,21.32,20.3,20.66,487699,0
+GRBK.US,D,20220328,000000,20.58,20.675,20.01,20.26,614069,0
+GRBK.US,D,20220329,000000,20.59,21.19,20.57,21.01,598641,0
+GRBK.US,D,20220330,000000,20.99,20.99,20.05,20.17,366782,0
+GRBK.US,D,20220331,000000,20.24,20.285,19.705,19.76,768756,0
+GRBK.US,D,20220401,000000,20,20.31,19.67,20.03,505961,0
+GRBK.US,D,20220404,000000,20.17,20.58,20.06,20.28,439662,0
+GRBK.US,D,20220405,000000,20.25,20.56,19.49,19.53,461472,0
+GRBK.US,D,20220406,000000,19.55,20.11,19.4,19.5,806367,0
+GRBK.US,D,20220407,000000,19.37,19.87,18.97,19.18,886990,0
+GRBK.US,D,20220408,000000,19.29,19.76,18.97,19.07,577809,0
+GRBK.US,D,20220411,000000,19.1,19.65,19,19.28,543048,0
+GRBK.US,D,20220412,000000,19.64,20.1,19.115,19.19,647821,0
+GRBK.US,D,20220413,000000,19.08,19.69,19.08,19.39,439216,0
+GRBK.US,D,20220414,000000,19.52,19.83,18.96,19.05,444139,0
+GRBK.US,D,20220418,000000,18.96,19.3,18.75,18.85,705099,0
+GRBK.US,D,20220419,000000,19.03,20.18,18.76,19.98,892043,0
+GRBK.US,D,20220420,000000,20.09,20.65,20.09,20.39,646581,0
+GRBK.US,D,20220421,000000,20.77,20.98,19.73,19.96,590815,0
+GRBK.US,D,20220422,000000,19.8,20.03,19.51,19.59,433816,0
+GRBK.US,D,20220425,000000,19.4,20.5,19.2,20.49,568701,0
+GRBK.US,D,20220426,000000,20.19,20.52,20.002,20.07,439765,0
+GRBK.US,D,20220427,000000,20.07,20.52,19.59,19.68,420450,0
+GRBK.US,D,20220428,000000,20.08,20.58,19.44,20.35,390828,0
+GRBK.US,D,20220429,000000,20.24,20.5984,19.61,19.7,406385,0
+GRBK.US,D,20220502,000000,19.66,20.23,19.46,20.22,450901,0
+GRBK.US,D,20220503,000000,20.15,20.62,19.87,20.47,388941,0
+GRBK.US,D,20220504,000000,22,22.8,21.03,22.65,1006483,0
+GRBK.US,D,20220505,000000,22.37,22.92,21.28,21.72,769294,0
+GRBK.US,D,20220506,000000,21.44,21.97,21.12,21.57,561323,0
+GRBK.US,D,20220509,000000,21.32,22.2404,21.24,21.83,471568,0
+GRBK.US,D,20220510,000000,22.23,22.36,21.04,21.22,722293,0
+GRBK.US,D,20220511,000000,21.39,21.58,20.24,20.59,801942,0
+GRBK.US,D,20220512,000000,20.33,21.76,20.15,21.74,826887,0
+GRBK.US,D,20220513,000000,21.98,22.72,21.7,22.28,361814,0
+GRBK.US,D,20220516,000000,22.1,22.94,21.69,22.75,702051,0
+GRBK.US,D,20220517,000000,23.26,24.06,22.98,24.01,726239,0
+GRBK.US,D,20220518,000000,23.48,23.51,22.43,22.57,534387,0
+GRBK.US,D,20220519,000000,22.33,23.04,22.29,22.54,344567,0
+GRBK.US,D,20220520,000000,22.87,22.9,21.76,22.68,401395,0
+GRBK.US,D,20220523,000000,22.85,23,22.13,22.24,390799,0
+GRBK.US,D,20220524,000000,21.93,22.17,21.09,21.79,584908,0
+GRBK.US,D,20220525,000000,21.71,23.13,21.44,23.1,477706,0
+GRBK.US,D,20220526,000000,23.38,24.0999,23.33,23.94,523812,0
+GRBK.US,D,20220527,000000,24.08,24.595,23.93,24.58,451574,0
+GRBK.US,D,20220531,000000,24.34,24.48,24.03,24.32,480327,0
+GRBK.US,D,20220601,000000,24.57,24.7,24.1,24.45,351989,0
+GRBK.US,D,20220602,000000,24.59,25.04,24.195,24.37,302928,0
+GRBK.US,D,20220603,000000,24.19,24.45,23.92,24.35,282020,0
+GRBK.US,D,20220606,000000,24.35,24.71,23.9615,23.99,356214,0
+GRBK.US,D,20220607,000000,23.6,24.24,23.4823,24.21,387180,0
+GRBK.US,D,20220608,000000,24.15,24.15,23.33,23.58,364365,0
+GRBK.US,D,20220609,000000,23.31,24.15,23.27,23.69,390203,0
+GRBK.US,D,20220610,000000,23.1,23.6,22.375,22.44,451146,0
+GRBK.US,D,20220613,000000,21.65,22.12,20.34,20.51,708061,0
+GRBK.US,D,20220614,000000,20.54,21.135,20.42,20.52,552137,0
+GRBK.US,D,20220615,000000,20.7,20.93,19.52,20.04,785178,0
+GRBK.US,D,20220616,000000,19,19.16,17.175,17.5,1150346,0
+GRBK.US,D,20220617,000000,17.52,17.81,16.8,17.65,951808,0
+GRBK.US,D,20220621,000000,17.87,18.51,17.46,17.59,532429,0
+GRBK.US,D,20220622,000000,17.29,18.16,17.05,17.87,425576,0
+GRBK.US,D,20220623,000000,17.98,19.17,17.97,18.88,598066,0
+GRBK.US,D,20220624,000000,19.21,19.98,19.06,19.52,873293,0
+GRBK.US,D,20220627,000000,19.62,19.97,19.33,19.71,433308,0
+GRBK.US,D,20220628,000000,19.88,20.21,19.28,19.3,482319,0
+GRBK.US,D,20220629,000000,19.17,19.3,18.73,19.28,427537,0
+GRBK.US,D,20220630,000000,19.03,19.79,18.96,19.57,351938,0
+GRBK.US,D,20220701,000000,19.44,20.72,19.44,20.59,449444,0
+GRBK.US,D,20220705,000000,20.2,21.27,20.2,21.25,386125,0
+GRBK.US,D,20220706,000000,21.33,21.6099,20.38,20.96,343357,0
+GRBK.US,D,20220707,000000,21.19,21.41,20.825,21.27,288088,0
+GRBK.US,D,20220708,000000,21.06,21.62,21.06,21.43,291067,0
+GRBK.US,D,20220711,000000,21.44,22,21.44,21.53,316749,0
+GRBK.US,D,20220712,000000,20.45,21.68,20.45,21.53,422242,0
+GRBK.US,D,20220713,000000,21.03,21.82,20.62,21.71,297409,0
+GRBK.US,D,20220714,000000,23.7,23.99,23.155,23.62,3854042,0
+GRBK.US,D,20220715,000000,23.64,24.16,23.2,23.92,1360983,0
+GRBK.US,D,20220718,000000,24.09,24.4,23.29,23.31,1586900,0
+GRBK.US,D,20220719,000000,23.6,23.92,23.13,23.9,8107690,0
+GRBK.US,D,20220720,000000,23.94,24.23,23.615,24.11,1233121,0
+GRBK.US,D,20220721,000000,23.88,24.75,23.57,24.75,1013859,0
+GRBK.US,D,20220722,000000,24.75,25.32,24.43,25.2,894972,0
+GRBK.US,D,20220725,000000,25.23,25.3,24.77,25.13,973431,0
+GRBK.US,D,20220726,000000,25.13,25.35,24.86,25.03,574365,0
+GRBK.US,D,20220727,000000,25.04,26.33,24.82,26.13,674271,0
+GRBK.US,D,20220728,000000,26.13,26.65,25.75,26.56,613570,0
+GRBK.US,D,20220729,000000,26.62,26.91,25.98,26.8,526838,0
+GRBK.US,D,20220801,000000,26.75,27.3,26.2,26.81,465197,0
+GRBK.US,D,20220802,000000,26.62,26.62,25.71,25.78,983222,0
+GRBK.US,D,20220803,000000,26.1,26.23,25.55,25.81,490885,0
+GRBK.US,D,20220804,000000,26.27,29.97,26.27,29.32,1941993,0
+GRBK.US,D,20220805,000000,29.17,29.17,27,27.5,867019,0
+GRBK.US,D,20220808,000000,27.15,28.14,26.86,27.89,579748,0
+GRBK.US,D,20220809,000000,28.07,28.07,27.28,27.75,671615,0
+GRBK.US,D,20220810,000000,28.45,29.41,28.45,28.76,597172,0
+GRBK.US,D,20220811,000000,29.11,30.1,29.04,29.65,512789,0
+GRBK.US,D,20220812,000000,29.61,30.37,29.34,30.36,318318,0
+GRBK.US,D,20220815,000000,30.36,30.797,30.0201,30.58,375217,0
+GRBK.US,D,20220816,000000,30.45,30.66,29.77,30.64,510593,0
+GRBK.US,D,20220817,000000,30.35,30.35,29.43,29.6,430047,0
+GRBK.US,D,20220818,000000,29.7,29.86,29.41,29.76,239565,0
+GRBK.US,D,20220819,000000,28.27,28.37,26.7,27.01,929932,0
+GRBK.US,D,20220822,000000,26.6,27.1,26.37,26.58,546146,0
+GRBK.US,D,20220823,000000,26.6,27.115,26.46,26.56,337277,0
+GRBK.US,D,20220824,000000,26.28,27.39,26.08,27.14,455198,0
+GRBK.US,D,20220825,000000,26.85,27.54,26.83,27.28,555171,0
+GRBK.US,D,20220826,000000,27.09,27.3,25.47,25.5,600806,0
+GRBK.US,D,20220829,000000,25.17,25.71,25.09,25.22,462581,0
+GRBK.US,D,20220830,000000,25.49,25.7,24.82,24.88,645362,0
+GRBK.US,D,20220831,000000,24.79,25,24.35,24.36,358875,0
+GRBK.US,D,20220901,000000,24.17,24.22,23.22,23.48,585507,0
+GRBK.US,D,20220902,000000,23.72,24.05,23.21,23.46,558998,0
+GRBK.US,D,20220906,000000,23.42,23.42,22.19,22.67,1204145,0
+GRBK.US,D,20220907,000000,22.74,23.08,22.21,23.07,667758,0
+GRBK.US,D,20220908,000000,22.75,23,22.21,23,486631,0
+GRBK.US,D,20220909,000000,23.15,24.11,23.08,24.01,458207,0
+GRBK.US,D,20220912,000000,24.21,24.91,24.2,24.73,467998,0
+GRBK.US,D,20220913,000000,23.81,23.81,22.585,22.67,607510,0
+GRBK.US,D,20220914,000000,22.73,22.79,21.74,22.41,793391,0
+GRBK.US,D,20220915,000000,22.41,22.81,22.2,22.41,743604,0
+GRBK.US,D,20220916,000000,22.14,23.12,22.05,23,5524526,0
+GRBK.US,D,20220919,000000,22.94,23.54,22.94,23.38,507243,0
+GRBK.US,D,20220920,000000,23.08,23.3091,22.74,23.08,425781,0
+GRBK.US,D,20220921,000000,23.34,23.615,22.69,22.78,584240,0
+GRBK.US,D,20220922,000000,22.59,22.62,21.764,22,454479,0
+GRBK.US,D,20220923,000000,21.59,21.93,21.38,21.78,432130,0
+GRBK.US,D,20220926,000000,21.63,22,20.88,20.89,461563,0
+GRBK.US,D,20220927,000000,21.38,21.55,20.53,20.83,409394,0
+GRBK.US,D,20220928,000000,21.19,22.14,20.95,21.94,371669,0
+GRBK.US,D,20220929,000000,21.4,21.58,21.12,21.46,375681,0
+GRBK.US,D,20220930,000000,21.34,21.81,21.27,21.38,517689,0
+GRBK.US,D,20221003,000000,21.83,22.67,21.53,22.54,352869,0
+GRBK.US,D,20221004,000000,22.98,23.84,22.98,23.81,385051,0
+GRBK.US,D,20221005,000000,23.28,23.39,22.91,23.2,262280,0
+GRBK.US,D,20221006,000000,23.22,23.59,23.13,23.49,400707,0
+GRBK.US,D,20221007,000000,23.08,23.08,22.27,22.49,520263,0
+GRBK.US,D,20221010,000000,22.56,22.69,22.22,22.45,250643,0
+GRBK.US,D,20221011,000000,22.31,23.01,21.98,22.43,260521,0
+GRBK.US,D,20221012,000000,22.52,22.52,21.835,22.05,258874,0
+GRBK.US,D,20221013,000000,21.35,22.31,20.69,22.05,272265,0
+GRBK.US,D,20221014,000000,22.24,22.465,20.81,20.92,280797,0
+GRBK.US,D,20221017,000000,21.47,21.89,21.065,21.49,376236,0
+GRBK.US,D,20221018,000000,21.72,22.16,21.345,21.66,356881,0
+GRBK.US,D,20221019,000000,21.24,21.24,19.79,20.24,345292,0
+GRBK.US,D,20221020,000000,20.26,20.58,19.61,19.85,325977,0
+GRBK.US,D,20221021,000000,19.79,20.5,19.52,20.36,340233,0
+GRBK.US,D,20221024,000000,20.48,20.905,20.17,20.79,300482,0
+GRBK.US,D,20221025,000000,21.58,22.76,20.9,22.44,460132,0
+GRBK.US,D,20221026,000000,22.39,22.97,22.16,22.2,385274,0
+GRBK.US,D,20221027,000000,22.3,22.98,21.935,22.5,486499,0
+GRBK.US,D,20221028,000000,22.49,23.41,22.3171,23.3,326529,0
+GRBK.US,D,20221031,000000,22.97,23.25,22.765,23.13,336453,0
+GRBK.US,D,20221101,000000,23.93,23.93,23.13,23.75,542569,0
+GRBK.US,D,20221102,000000,23.75,23.75,22.33,22.43,480322,0
+GRBK.US,D,20221103,000000,22.45,23,20.17,21.07,635456,0
+GRBK.US,D,20221104,000000,21.46,21.46,20.2,20.58,544645,0
+GRBK.US,D,20221107,000000,20.64,20.81,19.53,20.42,515647,0
+GRBK.US,D,20221108,000000,20.39,20.78,19.99,20.35,524638,0
+GRBK.US,D,20221109,000000,20.18,21.5,19.79,20.59,502892,0
+GRBK.US,D,20221110,000000,22.01,24.355,21.99,24.12,879946,0
+GRBK.US,D,20221111,000000,24.05,24.17,23.5,23.7,609570,0
+GRBK.US,D,20221114,000000,23.51,23.6999,23.04,23.21,397747,0
+GRBK.US,D,20221115,000000,23.98,24.638,23.69,24.14,439646,0
+GRBK.US,D,20221116,000000,23.92,24.08,23.5,23.79,225776,0
+GRBK.US,D,20221117,000000,22.76,23.19,22.56,23.17,286785,0
+GRBK.US,D,20221118,000000,23.71,23.81,22.86,22.97,281767,0
+GRBK.US,D,20221121,000000,23.07,23.3,22.8,23.15,249553,0
+GRBK.US,D,20221122,000000,24.13,24.47,23.595,24.31,401674,0
+GRBK.US,D,20221123,000000,24.24,24.47,23.96,24.43,254160,0
+GRBK.US,D,20221125,000000,24.23,24.76,24.23,24.42,98464,0
+GRBK.US,D,20221128,000000,24.16,24.31,23.67,23.93,185477,0
+GRBK.US,D,20221129,000000,23.71,24.13,23.71,23.74,184974,0
+GRBK.US,D,20221130,000000,23.55,24.21,22.915,24.18,384309,0
+GRBK.US,D,20221201,000000,24.49,25.145,24.35,24.79,461090,0
+GRBK.US,D,20221202,000000,24.08,24.94,24,24.71,237912,0
+GRBK.US,D,20221205,000000,24.24,24.24,23.61,23.84,216637,0
+GRBK.US,D,20221206,000000,23.98,24.01,22.98,23.31,206932,0
+GRBK.US,D,20221207,000000,23.48,24.46,23.355,24.37,271488,0
+GRBK.US,D,20221208,000000,24.25,24.91,24.2,24.3,245036,0
+GRBK.US,D,20221209,000000,24,24.2744,23.69,23.81,155429,0
+GRBK.US,D,20221212,000000,24,24.51,23.6914,24.26,210833,0
+GRBK.US,D,20221213,000000,25.83,26.14,24.375,24.54,431228,0
+GRBK.US,D,20221214,000000,24.64,25.2,24.54,24.89,296638,0
+GRBK.US,D,20221215,000000,24.11,25.58,23.83,25.54,494925,0
+GRBK.US,D,20221216,000000,25.03,25.35,24.82,25.07,1329291,0
+GRBK.US,D,20221219,000000,24.93,25.23,24.4771,24.61,432093,0
+GRBK.US,D,20221220,000000,24.15,24.625,23.69,24.21,344624,0
+GRBK.US,D,20221221,000000,24.58,24.9372,24.43,24.49,210662,0
+GRBK.US,D,20221222,000000,24.12,24.575,23.82,24.53,202119,0
+GRBK.US,D,20221223,000000,24.47,24.62,24.08,24.27,114809,0
+GRBK.US,D,20221227,000000,24.02,24.3038,23.88,24.07,125294,0
+GRBK.US,D,20221228,000000,24.15,24.15,23.08,23.09,176176,0
+GRBK.US,D,20221229,000000,23.23,24.11,23.23,24.11,226301,0
+GRBK.US,D,20221230,000000,23.77,24.23,23.77,24.23,239615,0
+GRBK.US,D,20230103,000000,24.61,24.98,24.1928,24.8,403403,0
+GRBK.US,D,20230104,000000,25.24,26.11,25.24,25.65,392530,0
+GRBK.US,D,20230105,000000,25.37,26.27,25.125,26.11,263751,0
+GRBK.US,D,20230106,000000,26.59,27.1,26.59,26.71,436289,0
+GRBK.US,D,20230109,000000,26.97,27.49,26.72,27.03,399864,0
+GRBK.US,D,20230110,000000,26.71,26.95,26.46,26.8,201561,0
+GRBK.US,D,20230111,000000,27.28,27.28,26.95,27.21,256692,0
+GRBK.US,D,20230112,000000,27.35,27.57,26.51,27.38,251249,0
+GRBK.US,D,20230113,000000,26.9,28.05,26.7652,27.7,488146,0
+GRBK.US,D,20230117,000000,27.54,28.3,27.54,28.19,281241,0
+GRBK.US,D,20230118,000000,28.44,29.2,27.55,27.66,252713,0
+GRBK.US,D,20230119,000000,27.35,27.98,27.101,27.78,266251,0
+GRBK.US,D,20230120,000000,27.89,29.25,27.36,29.23,340912,0
+GRBK.US,D,20230123,000000,29,29.38,28.37,28.58,306835,0
+GRBK.US,D,20230124,000000,28.22,29.2199,28.1815,28.91,205391,0
+GRBK.US,D,20230125,000000,28.55,29.25,28.55,29.24,216494,0
+GRBK.US,D,20230126,000000,29.47,29.99,28.9272,29.71,219086,0
+GRBK.US,D,20230127,000000,29.56,30.35,29.56,30.23,173237,0
+GRBK.US,D,20230130,000000,29.84,30.56,29.32,29.61,296326,0
+GRBK.US,D,20230131,000000,29.84,31.249,29.61,31.2,342115,0
+GRBK.US,D,20230201,000000,30.96,32.66,30.36,32.39,610027,0
+GRBK.US,D,20230202,000000,33.1,34.2241,32.63,32.87,574509,0
+GRBK.US,D,20230203,000000,31.96,33.08,31.5,32.49,344712,0
+GRBK.US,D,20230206,000000,32.07,32.9822,32.07,32.47,236803,0
+GRBK.US,D,20230207,000000,31.98,33.01,31.759,32.62,267246,0
+GRBK.US,D,20230208,000000,32.42,32.42,31.66,31.89,275712,0
+GRBK.US,D,20230209,000000,32.26,32.4709,31.65,31.75,135986,0
+GRBK.US,D,20230210,000000,31.46,31.92,31.13,31.44,254685,0
+GRBK.US,D,20230213,000000,31.52,32.54,31.31,32.4,194606,0
+GRBK.US,D,20230214,000000,31.96,32.345,31.26,32.25,191899,0
+GRBK.US,D,20230215,000000,31.92,32.58,31.56,32.44,146853,0
+GRBK.US,D,20230216,000000,31.77,32.4,31.57,32.04,172996,0
+GRBK.US,D,20230217,000000,31.98,31.98,30.93,31.63,267666,0
+GRBK.US,D,20230221,000000,30.79,31.45,30.17,30.28,322281,0
+GRBK.US,D,20230222,000000,30.32,30.8,29.57,29.84,349970,0
+GRBK.US,D,20230223,000000,29.75,30.59,29.75,30.45,233341,0
+GRBK.US,D,20230224,000000,29.78,30.29,29.3605,30.1,208362,0
+GRBK.US,D,20230227,000000,30.48,30.72,30.1703,30.58,325143,0
+GRBK.US,D,20230228,000000,31.31,33.25,31.17,31.2,1065816,0
+GRBK.US,D,20230301,000000,31.44,32.18,31.1176,31.82,583517,0
+GRBK.US,D,20230302,000000,31.4,32.2,30.8,32.16,240547,0
+GRBK.US,D,20230303,000000,32.52,33.16,32.21,33.01,276919,0
+GRBK.US,D,20230306,000000,33.01,33.05,32.1515,32.35,295676,0
+GRBK.US,D,20230307,000000,32.55,32.55,32.02,32.16,343436,0
+GRBK.US,D,20230308,000000,32.36,32.92,31.9,32.91,289159,0
+GRBK.US,D,20230309,000000,32.87,33.39,32.53,32.55,492785,0
+GRBK.US,D,20230310,000000,32.54,32.55,30.84,31.18,356089,0
+GRBK.US,D,20230313,000000,30.39,31.57,30.36,30.68,253459,0
+GRBK.US,D,20230314,000000,31.41,32.325,31.22,31.62,351985,0
+GRBK.US,D,20230315,000000,31.48,31.755,30.63,31.29,386945,0
+GRBK.US,D,20230316,000000,30.9,32.81,30.9,32.77,329913,0
+GRBK.US,D,20230317,000000,32.77,33.045,32.2,32.5,693969,0
+GRBK.US,D,20230320,000000,32.6,33.07,32.14,32.19,363491,0
+GRBK.US,D,20230321,000000,32.61,33.385,32.61,32.87,230867,0
+GRBK.US,D,20230322,000000,32.77,33.96,32.7,32.86,267625,0
+GRBK.US,D,20230323,000000,33.2,34.09,32.92,33.38,387138,0
+GRBK.US,D,20230324,000000,33.1,34.64,32.69,34.34,515730,0
+GRBK.US,D,20230327,000000,34.66,35.01,34.03,34.26,407446,0
+GRBK.US,D,20230328,000000,34.16,34.435,34.02,34.38,203072,0
+GRBK.US,D,20230329,000000,34.66,34.8,33.91,34.1,321440,0
+GRBK.US,D,20230330,000000,34.36,34.7,33.9701,34.35,222167,0
+GRBK.US,D,20230331,000000,34.59,35.06,34.455,35.06,287136,0
+GRBK.US,D,20230403,000000,34.99,35.595,34.35,35.2,443733,0
+GRBK.US,D,20230404,000000,35.21,35.2172,33.94,34.15,240030,0
+GRBK.US,D,20230405,000000,33.97,34,33.47,33.65,235998,0
+GRBK.US,D,20230406,000000,33.63,33.63,32.71,32.94,236724,0
+GRBK.US,D,20230410,000000,32.97,33.62,32.96,33.43,271300,0
+GRBK.US,D,20230411,000000,33.66,35.285,33.51,35.13,274107,0
+GRBK.US,D,20230412,000000,35.38,35.93,35.12,35.24,263590,0
+GRBK.US,D,20230413,000000,35.37,35.5705,34.78,35.15,165549,0
+GRBK.US,D,20230414,000000,35.12,35.34,34.69,35.06,167567,0
+GRBK.US,D,20230417,000000,34.95,36.4,34.89,35.73,515334,0
+GRBK.US,D,20230418,000000,35.9,37.23,35.8801,37.21,299676,0
+GRBK.US,D,20230419,000000,37.12,37.13,36.53,36.93,183465,0
+GRBK.US,D,20230420,000000,37.14,37.97,36.9,37.01,227973,0
+GRBK.US,D,20230421,000000,37.05,37.2486,36.59,36.99,252057,0
+GRBK.US,D,20230424,000000,36.96,37.2399,36.39,37.22,278539,0
+GRBK.US,D,20230425,000000,37.01,37.27,36.39,36.46,242799,0
+GRBK.US,D,20230426,000000,36.12,36.685,35.71,35.89,214231,0
+GRBK.US,D,20230427,000000,36.2,36.885,36.0901,36.84,206960,0
+GRBK.US,D,20230428,000000,36.78,37.3,36.78,37.27,188766,0
+GRBK.US,D,20230501,000000,37.07,37.53,36.58,36.99,250046,0
+GRBK.US,D,20230502,000000,36.79,36.845,35.621,36.73,285998,0
+GRBK.US,D,20230503,000000,36.91,38.13,36.8,37.17,332120,0
+GRBK.US,D,20230504,000000,40.08,45.8,39,45.76,1399031,0
+GRBK.US,D,20230505,000000,46.39,48.155,46.29,48.08,772784,0
+GRBK.US,D,20230508,000000,48.43,50.07,47.91,50.06,734335,0
+GRBK.US,D,20230509,000000,50.08,51.96,50.08,51.95,789416,0
+GRBK.US,D,20230510,000000,52.82,53.72,51.56,53.13,757677,0
+GRBK.US,D,20230511,000000,53,53.035,49.38,51.08,1114038,0
+GRBK.US,D,20230512,000000,51.44,51.86,49.83,50.26,718536,0
+GRBK.US,D,20230515,000000,50.31,50.59,49.86,50.37,401497,0
+GRBK.US,D,20230516,000000,50.11,51.23,49.53,50.75,508782,0
+GRBK.US,D,20230517,000000,50.79,51.93,50.46,51.77,348364,0
+GRBK.US,D,20230518,000000,51.82,53.09,51.82,52.71,411631,0
+GRBK.US,D,20230519,000000,52.85,53.01,50.88,51.97,453786,0
+GRBK.US,D,20230522,000000,52.15,52.66,51.6,51.63,436186,0
+GRBK.US,D,20230523,000000,51.2,51.2399,48.85,48.88,539325,0
+GRBK.US,D,20230524,000000,48.29,49.67,48.02,48.33,485129,0
+GRBK.US,D,20230525,000000,48.9,49.5567,48.385,48.64,379193,0
+GRBK.US,D,20230526,000000,48.51,48.6599,47.44,48.02,422563,0
+GRBK.US,D,20230530,000000,48.06,48.55,47.77,48.46,255408,0
+GRBK.US,D,20230531,000000,48.15,49.08,47.1,47.87,603260,0
+GRBK.US,D,20230601,000000,47.8,49.3999,47.6,49.14,351209,0
+GRBK.US,D,20230602,000000,49.51,51.69,49.18,51.14,546533,0
+GRBK.US,D,20230605,000000,50.9,52,50.4,51.68,466693,0
+GRBK.US,D,20230606,000000,51.57,54.13,51.56,53.96,436973,0
+GRBK.US,D,20230607,000000,54.33,55.365,53.95,55.14,506523,0
+GRBK.US,D,20230608,000000,55.02,56.23,54.91,55.77,365611,0
+GRBK.US,D,20230609,000000,55.93,56.9152,55.425,55.69,464574,0
+GRBK.US,D,20230612,000000,55.77,56.525,53.79,56.27,456772,0
+GRBK.US,D,20230613,000000,56.63,57.18,55.74,55.74,307972,0
+GRBK.US,D,20230614,000000,55.74,56.0582,54.2,54.6,404366,0
+GRBK.US,D,20230615,000000,55.04,55.82,54.425,55.25,448824,0
+GRBK.US,D,20230616,000000,55.81,56,53.87,54.33,1293873,0
+GRBK.US,D,20230620,000000,54.53,56.5822,54.51,55.09,400705,0
+GRBK.US,D,20230621,000000,54.71,56.68,54.34,56.44,350539,0
+GRBK.US,D,20230622,000000,55.97,56.5,55.53,55.63,297513,0
+GRBK.US,D,20230623,000000,55.33,55.87,54.17,54.63,566178,0
+GRBK.US,D,20230626,000000,54.25,55.13,52.99,53.12,424356,0
+GRBK.US,D,20230627,000000,53.34,56.08,53.29,55.19,490521,0
+GRBK.US,D,20230628,000000,55.05,56.24,54.99,55.35,287051,0
+GRBK.US,D,20230629,000000,55.28,56.6,54.84,56.31,457526,0
+GRBK.US,D,20230630,000000,57.04,57.53,56.51,56.8,513805,0
+GRBK.US,D,20230703,000000,56.89,57.48,55.3188,55.87,294767,0
+GRBK.US,D,20230705,000000,55.71,56.6925,54.55,54.68,726321,0
+GRBK.US,D,20230706,000000,54.03,54.11,50.41,50.42,529492,0
+GRBK.US,D,20230707,000000,50.77,51.6899,50,50.01,467476,0
+GRBK.US,D,20230710,000000,50,51.87,49.51,51.76,368885,0
+GRBK.US,D,20230711,000000,51.74,52.27,51.3,51.34,246109,0
+GRBK.US,D,20230712,000000,52.01,54.61,51.843,54.28,420697,0
+GRBK.US,D,20230713,000000,54.52,55.5899,54.0401,55.47,439000,0
+GRBK.US,D,20230714,000000,55.7,56.21,55.26,55.69,336573,0
+GRBK.US,D,20230717,000000,57.24,58.44,56.1,58.35,635667,0
+GRBK.US,D,20230718,000000,58.48,59.1,57.54,58.09,552995,0
+GRBK.US,D,20230719,000000,57.91,58.55,56.68,58.51,360571,0
+GRBK.US,D,20230720,000000,59,59.3,54.85,55.34,402186,0
+GRBK.US,D,20230721,000000,56.03,56.43,54.4007,54.57,334829,0
+GRBK.US,D,20230724,000000,54.32,55.365,53.76,55.17,240616,0
+GRBK.US,D,20230725,000000,55.17,57.43,55.17,56.19,295229,0
+GRBK.US,D,20230726,000000,56,56.305,54.34,54.74,244074,0
+GRBK.US,D,20230727,000000,55.44,55.85,53.48,53.78,301993,0
+GRBK.US,D,20230728,000000,54.6,56.42,54.54,56.34,267429,0
+GRBK.US,D,20230731,000000,57,57.38,55.96,56.52,458308,0
+GRBK.US,D,20230801,000000,56.21,57.06,56.08,56.81,380604,0
+GRBK.US,D,20230802,000000,55.92,56.595,55.02,55.51,392094,0
+GRBK.US,D,20230803,000000,56.24,57,49.67,51.57,794085,0
+GRBK.US,D,20230804,000000,51.39,52.63,50.1,52.15,524536,0
+GRBK.US,D,20230807,000000,52.32,53.7,52.32,52.93,388364,0
+GRBK.US,D,20230808,000000,52.39,54.74,52,54.56,372545,0
+GRBK.US,D,20230809,000000,54.38,54.38,52.61,52.92,448363,0
+GRBK.US,D,20230810,000000,53.32,54.15,51.48,52.6,379453,0
+GRBK.US,D,20230811,000000,52.56,53.76,52.2906,53.08,238660,0
+GRBK.US,D,20230814,000000,52.51,53.35,51.74,52.78,288325,0
+GRBK.US,D,20230815,000000,53.34,54.18,52.37,53.67,370009,0
+GRBK.US,D,20230816,000000,53.4,53.9845,51.97,51.99,232898,0
+GRBK.US,D,20230817,000000,52.29,52.425,48.23,48.39,519685,0
+GRBK.US,D,20230818,000000,47.92,49.23,47.001,48.96,343455,0
+GRBK.US,D,20230821,000000,49.37,49.6017,46.86,47.55,612483,0
+GRBK.US,D,20230822,000000,47.96,48.49,47.19,47.96,522403,0
+GRBK.US,D,20230823,000000,48.34,49.52,47.73,49.08,246251,0
+GRBK.US,D,20230824,000000,48.95,49.07,47.53,47.54,232155,0
+GRBK.US,D,20230825,000000,47.64,48.08,45.61,46.82,374109,0
+GRBK.US,D,20230828,000000,47.05,47.6053,46.48,46.98,325453,0
+GRBK.US,D,20230829,000000,46.97,48.96,46.39,48.71,339914,0
+GRBK.US,D,20230830,000000,48.5,50.519,48.2853,49.93,312746,0
+GRBK.US,D,20230831,000000,49.75,50.08,49.09,49.46,253585,0
+GRBK.US,D,20230901,000000,49.85,50.8,49.28,50.69,200598,0
+GRBK.US,D,20230905,000000,50,50,45.52,46.05,664617,0
+GRBK.US,D,20230906,000000,46.18,47.46,45.7501,47.26,388854,0
+GRBK.US,D,20230907,000000,46.5,46.52,44.19,45.72,857298,0
+GRBK.US,D,20230908,000000,45.58,46,45.4,45.61,482130,0
+GRBK.US,D,20230911,000000,45.61,46.105,45.18,45.54,478625,0
+GRBK.US,D,20230912,000000,45.1,46.13,44.22,44.85,351504,0
+GRBK.US,D,20230913,000000,44.99,45.08,43.22,44.04,343421,0
+GRBK.US,D,20230914,000000,44.61,45,43.67,44.84,459318,0
+GRBK.US,D,20230915,000000,44.2,44.42,42.53,42.98,1383748,0
+GRBK.US,D,20230918,000000,43.32,44.41,42.9,43.5,398530,0
+GRBK.US,D,20230919,000000,43.21,44.02,42.76,43.62,306995,0
+GRBK.US,D,20230920,000000,44.03,44.415,42.3706,42.45,224831,0
+GRBK.US,D,20230921,000000,41.69,42.39,40.59,41.68,376500,0
+GRBK.US,D,20230922,000000,41.95,42.255,41,41.58,285153,0
+GRBK.US,D,20230925,000000,41.28,42.21,41.28,42.06,224697,0
+GRBK.US,D,20230926,000000,41.75,42.4,41.21,41.57,305226,0
+GRBK.US,D,20230927,000000,42.2,42.57,41.26,41.67,201374,0
+GRBK.US,D,20230928,000000,41.69,43,41.665,42.44,213872,0
+GRBK.US,D,20230929,000000,42.93,43.07,41.02,41.51,398777,0
+GRBK.US,D,20231002,000000,41.24,42.08,40.4,40.95,391331,0
+GRBK.US,D,20231003,000000,40.65,40.88,39.69,40.26,329372,0
+GRBK.US,D,20231004,000000,40.38,41.04,39.86,40.92,502356,0
+GRBK.US,D,20231005,000000,40.81,41.115,40.1,40.38,410839,0
+GRBK.US,D,20231006,000000,39.82,41.07,39.291,40.65,299982,0
+GRBK.US,D,20231009,000000,40.42,41.38,39.845,41.18,336567,0
+GRBK.US,D,20231010,000000,41.5,42.6189,41.22,41.27,319759,0
+GRBK.US,D,20231011,000000,41.57,42.45,40.7401,41.73,280164,0
+GRBK.US,D,20231012,000000,41.8,41.8,39.47,39.9,504996,0
+GRBK.US,D,20231013,000000,40.67,41.03,39.57,40.22,512341,0
+GRBK.US,D,20231016,000000,40.8,40.99,39.37,39.93,368411,0
+GRBK.US,D,20231017,000000,39.9,40.94,39.71,40.73,327164,0
+GRBK.US,D,20231018,000000,40.18,40.51,39.48,39.59,350560,0
+GRBK.US,D,20231019,000000,39.85,39.8675,38.38,38.48,390370,0
+GRBK.US,D,20231020,000000,38.69,38.91,37.89,38.19,392519,0
+GRBK.US,D,20231023,000000,38.05,39.39,37.94,38.85,356131,0
+GRBK.US,D,20231024,000000,38.95,39.71,38.54,39.4,320564,0
+GRBK.US,D,20231025,000000,39.21,39.47,38.45,38.79,250210,0
+GRBK.US,D,20231026,000000,39.06,39.6799,38.36,38.56,335992,0
+GRBK.US,D,20231027,000000,38.84,39.07,37.97,38.36,245795,0
+GRBK.US,D,20231030,000000,38.77,39.13,37.8,38.26,286817,0
+GRBK.US,D,20231031,000000,37.33,38.95,37.33,38.7,476860,0
+GRBK.US,D,20231101,000000,38.5,41.61,37.31,41.48,799655,0
+GRBK.US,D,20231102,000000,42.1,44.01,42.1,42.7,552748,0
+GRBK.US,D,20231103,000000,44.4,45.69,44.1,44.89,498564,0
+GRBK.US,D,20231106,000000,44.28,44.45,43,43.37,357896,0
+GRBK.US,D,20231107,000000,43.06,44.32,43.06,44.07,358426,0
+GRBK.US,D,20231108,000000,43.93,44.2,43.63,43.91,306418,0
+GRBK.US,D,20231109,000000,44,44.57,43.445,43.72,365943,0
+GRBK.US,D,20231110,000000,43.82,44.97,43.46,44.65,316594,0
+GRBK.US,D,20231113,000000,44.18,45,43.72,44.7,297984,0
+GRBK.US,D,20231114,000000,47.11,48.34,46.75,47.29,466229,0
+GRBK.US,D,20231115,000000,47,47.99,46.57,47.28,466243,0
+GRBK.US,D,20231116,000000,47.57,47.7535,46.67,46.86,351694,0
+GRBK.US,D,20231117,000000,47.01,47.745,46.8102,47.39,321641,0
+GRBK.US,D,20231120,000000,47.3,47.715,46.74,47.56,225985,0
+GRBK.US,D,20231121,000000,47.45,47.7,47.08,47.36,229590,0
+GRBK.US,D,20231122,000000,47.56,48.42,47.115,47.74,314806,0
+GRBK.US,D,20231124,000000,47.48,47.89,47.26,47.81,145315,0
+GRBK.US,D,20231127,000000,47.44,47.9,47.1,47.44,245288,0
+GRBK.US,D,20231128,000000,47.25,48.2,46.61,47.09,543948,0
+GRBK.US,D,20231129,000000,47.73,48.55,47.701,47.75,295007,0
+GRBK.US,D,20231130,000000,47.58,47.885,46.83,47.45,302829,0
+GRBK.US,D,20231201,000000,47.53,48.53,47.49,48.53,309457,0
+GRBK.US,D,20231204,000000,48.29,49.78,48.14,49.5,405467,0
+GRBK.US,D,20231205,000000,49.2,49.9,48.9395,49.72,308058,0
+GRBK.US,D,20231206,000000,49.99,51.125,49.48,49.57,304297,0
+GRBK.US,D,20231207,000000,49.8,50.62,49.44,50.62,316979,0
+GRBK.US,D,20231208,000000,50.35,51.415,50.3369,50.95,231605,0
+GRBK.US,D,20231211,000000,50.68,50.68,49.74,49.92,205398,0
+GRBK.US,D,20231212,000000,49.99,50.135,49.38,49.51,196024,0
+GRBK.US,D,20231213,000000,49.81,51.16,48.3,50.84,416041,0
+GRBK.US,D,20231214,000000,51.86,53.95,51.86,53.91,456783,0
+GRBK.US,D,20231215,000000,53.72,54.0494,52.08,52.68,926422,0
+GRBK.US,D,20231218,000000,52.41,52.46,51.095,51.56,293802,0
+GRBK.US,D,20231219,000000,52.11,53.5,51.72,52.9,391808,0
+GRBK.US,D,20231220,000000,52.46,53.405,51.69,51.73,296504,0
+GRBK.US,D,20231221,000000,52.63,52.63,51.687,52.09,251358,0
+GRBK.US,D,20231222,000000,52.59,53.235,52.08,52.57,252951,0
+GRBK.US,D,20231226,000000,52.88,53.7,52.5,53.06,157347,0
+GRBK.US,D,20231227,000000,53.36,53.625,52.6908,53.01,172727,0
+GRBK.US,D,20231228,000000,52.69,53.13,52.2472,52.4,144633,0
+GRBK.US,D,20231229,000000,52.13,52.5831,51.68,51.94,199070,0
+GRBK.US,D,20240102,000000,51.16,52,50.17,51.84,260503,0
+GRBK.US,D,20240103,000000,50.99,51.195,50.18,50.38,205745,0
+GRBK.US,D,20240104,000000,50.12,51.12,50.03,50.41,175323,0
+GRBK.US,D,20240105,000000,49.77,50.6525,49.34,49.93,394602,0
+GRBK.US,D,20240108,000000,50.37,51.28,50,51.27,343826,0
+GRBK.US,D,20240109,000000,50.78,50.94,50.17,50.6,278655,0
+GRBK.US,D,20240110,000000,50.68,51.88,50.68,51.22,208580,0
+GRBK.US,D,20240111,000000,50.78,51.22,49.92,50.88,191199,0
+GRBK.US,D,20240112,000000,51.45,51.45,49.66,50.15,192485,0
+GRBK.US,D,20240116,000000,49.5,49.64,48.98,49.49,188529,0
+GRBK.US,D,20240117,000000,48.73,49.61,48.38,49.58,198074,0
+GRBK.US,D,20240118,000000,50.25,50.815,50,50.69,248654,0
+GRBK.US,D,20240119,000000,50.86,51.13,49.99,50.89,137223,0
+GRBK.US,D,20240122,000000,51.56,53.33,51.35,52.85,322414,0
+GRBK.US,D,20240123,000000,52.35,52.54,49.57,50.01,320509,0
+GRBK.US,D,20240124,000000,50.67,50.895,48.66,48.87,290565,0
+GRBK.US,D,20240125,000000,49.89,51.03,49.7567,51,235037,0
+GRBK.US,D,20240126,000000,51.17,51.5,50.47,50.88,166743,0
+GRBK.US,D,20240129,000000,51,51.72,50.795,51.63,283156,0
+GRBK.US,D,20240130,000000,51.57,53.06,51.57,52.7,370640,0
+GRBK.US,D,20240131,000000,52.48,53.71,51.93,52.17,320805,0
+GRBK.US,D,20240201,000000,52.85,53.625,51.95,53.5,285673,0
+GRBK.US,D,20240202,000000,52.59,53.56,52.02,52.88,224379,0
+GRBK.US,D,20240205,000000,52.27,52.67,51.0301,52.29,254786,0
+GRBK.US,D,20240206,000000,52.45,52.7,50.75,52,233381,0
+GRBK.US,D,20240207,000000,52.45,52.45,51.4472,51.67,233144,0
+GRBK.US,D,20240208,000000,51.93,52.88,51.67,52.78,144543,0
+GRBK.US,D,20240209,000000,52.81,53.77,52.0711,53.39,212577,0
+GRBK.US,D,20240212,000000,53.63,55.97,53.63,55.09,283225,0
+GRBK.US,D,20240213,000000,52.22,53.2,51.76,53.03,300009,0
+GRBK.US,D,20240214,000000,54.06,54.3952,53.19,54.2,238069,0
+GRBK.US,D,20240215,000000,54.66,55.48,54.01,55.24,283590,0
+GRBK.US,D,20240216,000000,54.27,54.89,54.09,54.46,211604,0
+GRBK.US,D,20240220,000000,53.67,54.41,53.33,54.38,146097,0
+GRBK.US,D,20240221,000000,54.63,55.865,54.63,55.55,307105,0
+GRBK.US,D,20240222,000000,55.61,56.32,55.51,55.87,184864,0
+GRBK.US,D,20240223,000000,56.01,57.555,56.01,57.18,264746,0
+GRBK.US,D,20240226,000000,57.16,58.34,56.925,57.35,298933,0
+GRBK.US,D,20240227,000000,57.92,58.2899,56.95,57.27,409609,0
+GRBK.US,D,20240228,000000,56.91,57.935,56.51,57.07,275541,0
+GRBK.US,D,20240229,000000,57.9,59.36,57.74,58.5,642295,0
+GRBK.US,D,20240301,000000,52.36,54.7,50.67,54.61,1296280,0
+GRBK.US,D,20240304,000000,54.77,55.18,51.045,51.85,1122512,0
+GRBK.US,D,20240305,000000,51.66,53.085,51.48,51.73,580523,0
+GRBK.US,D,20240306,000000,51.87,52.15,51.12,52.05,490148,0
+GRBK.US,D,20240307,000000,52.6,54.684,52.48,52.66,455794,0
+GRBK.US,D,20240308,000000,53.09,53.74,51.98,52.56,318459,0
+GRBK.US,D,20240311,000000,52.4,52.51,51.5,52.36,365993,0
+GRBK.US,D,20240312,000000,52.22,53.51,51.66,53.5,212246,0
+GRBK.US,D,20240313,000000,54.21,55.67,54.13,54.96,347033,0
+GRBK.US,D,20240314,000000,54.5,55.36,52.96,53.97,473600,0
+GRBK.US,D,20240315,000000,53.6,55.28,53.6,54.61,1376684,0
+GRBK.US,D,20240318,000000,54.64,55.405,53.75,54.91,336346,0
+GRBK.US,D,20240319,000000,54.88,57.05,54.71,56.55,385016,0
+GRBK.US,D,20240320,000000,56.55,58.2,56.1,57.99,383083,0
+GRBK.US,D,20240321,000000,58.69,59.19,58.34,58.72,364212,0
+GRBK.US,D,20240322,000000,59.21,59.44,58.62,58.99,222911,0
+GRBK.US,D,20240325,000000,59.22,59.66,58.8,59,204501,0
+GRBK.US,D,20240326,000000,59.33,59.7999,58.43,58.59,232456,0
+GRBK.US,D,20240327,000000,59.29,59.84,58.8,59.77,253904,0
+GRBK.US,D,20240328,000000,59.88,61.615,59.86,60.23,440276,0
+GRBK.US,D,20240401,000000,60.41,60.79,59.52,60.31,314270,0
+GRBK.US,D,20240402,000000,59.38,59.38,57.64,58.68,386556,0
+GRBK.US,D,20240403,000000,58.16,59.33,58.16,59.05,238007,0
+GRBK.US,D,20240404,000000,59.86,59.98,57.76,58.23,299245,0
+GRBK.US,D,20240405,000000,58.33,59.17,58.19,58.21,249070,0
+GRBK.US,D,20240408,000000,58.53,58.62,57.8,58.14,191064,0
+GRBK.US,D,20240409,000000,58.63,58.63,57.21,58.44,270054,0
+GRBK.US,D,20240410,000000,56.1,56.55,55.001,56.09,521192,0
+GRBK.US,D,20240411,000000,56,56.56,55.64,56.1,278234,0
+GRBK.US,D,20240412,000000,55.8,56.144,55.33,55.71,239760,0
+GRBK.US,D,20240415,000000,55.91,56.235,54.72,54.83,272718,0
+GRBK.US,D,20240416,000000,54.23,54.23,53.12,53.28,293644,0
+GRBK.US,D,20240417,000000,53.98,53.98,51.83,52.13,464812,0
+GRBK.US,D,20240418,000000,53.11,53.76,51.95,51.97,362859,0
+GRBK.US,D,20240419,000000,51.96,53,51.76,52.32,263822,0
+GRBK.US,D,20240422,000000,52.49,53.08,51.84,52.44,251451,0
+GRBK.US,D,20240423,000000,52.73,55.0599,52.44,54.65,398366,0
+GRBK.US,D,20240424,000000,54.74,55.29,53.91,54.31,184895,0
+GRBK.US,D,20240425,000000,53.49,54.6,52.38,54.46,320923,0
+GRBK.US,D,20240426,000000,54.84,55.94,54.715,55.59,284929,0
+GRBK.US,D,20240429,000000,56.02,56.44,55.455,56.26,346723,0
+GRBK.US,D,20240430,000000,55.68,56.035,54.09,54.13,397017,0
+GRBK.US,D,20240501,000000,54.11,56.68,53.5284,55.05,425977,0
+GRBK.US,D,20240502,000000,56.24,56.41,53.01,55.03,513221,0
+GRBK.US,D,20240503,000000,57.07,59.39,56.34,56.64,530272,0
+GRBK.US,D,20240506,000000,57.31,57.65,55.915,56.4,456254,0
+GRBK.US,D,20240507,000000,56.4,56.85,56.1361,56.17,326635,0
+GRBK.US,D,20240508,000000,55.58,56.11,55.14,55.71,476500,0
+GRBK.US,D,20240509,000000,55.69,56.105,55.3525,55.85,324636,0
+GRBK.US,D,20240510,000000,55.87,56.5,55.63,55.99,291207,0
+GRBK.US,D,20240513,000000,56.63,56.6899,55.235,55.37,373851,0
+GRBK.US,D,20240514,000000,56.02,56.02,55.42,55.71,264045,0
+GRBK.US,D,20240515,000000,56.71,58.415,56.39,58.09,431645,0
+GRBK.US,D,20240516,000000,57.8,58.08,56.85,57.47,457090,0
+GRBK.US,D,20240517,000000,57.95,57.95,56.96,57.43,382972,0
+GRBK.US,D,20240520,000000,57.45,58.07,57.15,57.54,312715,0
+GRBK.US,D,20240521,000000,57.4,57.4,56.12,56.47,341427,0
+GRBK.US,D,20240522,000000,56.24,56.24,54.57,54.67,466823,0
+GRBK.US,D,20240523,000000,54.71,54.84,53.87,54.22,355414,0
+GRBK.US,D,20240524,000000,54.76,55.29,54.3,55.04,208949,0
+GRBK.US,D,20240528,000000,55.28,55.64,54.07,54.75,308588,0
+GRBK.US,D,20240529,000000,54.2,54.3,52.98,53.38,374501,0
+GRBK.US,D,20240530,000000,53.83,54.49,53.51,53.92,317726,0
+GRBK.US,D,20240531,000000,54.02,55.11,54.02,54.6,463018,0
+GRBK.US,D,20240603,000000,55.1,56.178,54.715,55.08,486505,0
+GRBK.US,D,20240604,000000,54.93,55.185,53.31,54.29,666469,0
+GRBK.US,D,20240605,000000,54.74,55.55,53.84,55.39,326856,0
+GRBK.US,D,20240606,000000,55.24,55.57,54.79,55.07,333016,0
+GRBK.US,D,20240607,000000,54.27,54.76,53.52,53.68,436642,0
+GRBK.US,D,20240610,000000,53.16,54.08,53,54.07,407157,0
+GRBK.US,D,20240611,000000,53.91,54.39,53.1,53.81,545656,0
+GRBK.US,D,20240612,000000,55.9,58.41,55.705,56.72,579522,0
+GRBK.US,D,20240613,000000,56.55,57.56,55.57,57.24,580568,0
+GRBK.US,D,20240614,000000,56.41,57.35,56.03,57.15,395019,0
+GRBK.US,D,20240617,000000,57.33,58.39,57.28,58.32,451177,0
+GRBK.US,D,20240618,000000,58.31,58.56,57.43,57.84,471108,0
+GRBK.US,D,20240620,000000,57.84,58.25,56.611,56.93,516922,0
+GRBK.US,D,20240621,000000,57,57.95,55.97,57.04,3766281,0
+GRBK.US,D,20240624,000000,57.22,58.22,57.04,57.87,483247,0
+GRBK.US,D,20240625,000000,57.63,57.725,55.91,56.29,442429,0
+GRBK.US,D,20240626,000000,56,56.84,55.71,56.63,364982,0
+GRBK.US,D,20240627,000000,56.86,57.145,56.42,57.02,336984,0
+GRBK.US,D,20240628,000000,57.49,57.775,56.67,57.24,1298242,0
+GRBK.US,D,20240701,000000,57.37,57.585,55.56,55.75,372434,0
+GRBK.US,D,20240702,000000,55.25,55.7746,54.48,54.68,510294,0
+GRBK.US,D,20240703,000000,54.51,55.81,54.51,55.18,143681,0
+GRBK.US,D,20240705,000000,54.94,55.1632,53.4,53.52,298382,0
+GRBK.US,D,20240708,000000,54.05,54.915,53.69,54.83,367786,0
+GRBK.US,D,20240709,000000,54.47,55.86,54.375,55.07,261370,0
+GRBK.US,D,20240710,000000,55.55,56.57,55.55,56.4,318990,0
+GRBK.US,D,20240711,000000,58.22,62.3,58.22,62.14,676314,0
+GRBK.US,D,20240712,000000,63.28,64.86,63.2,64.22,659613,0
+GRBK.US,D,20240715,000000,64.73,66.78,64.37,66.02,472145,0
+GRBK.US,D,20240716,000000,66.94,70.27,66.94,70.08,554687,0
+GRBK.US,D,20240717,000000,69.49,70.795,68.92,69.04,587223,0
+GRBK.US,D,20240718,000000,69.87,73.405,69.39,70.21,421607,0
+GRBK.US,D,20240719,000000,69.93,71.655,69.71,71.35,305588,0
+GRBK.US,D,20240722,000000,71.84,72.15,69.58,71.79,373587,0
+GRBK.US,D,20240723,000000,71.07,74.42,70.9,73.71,418386,0
+GRBK.US,D,20240724,000000,73.1,74.3599,71.04,71.09,472126,0
+GRBK.US,D,20240725,000000,71.3,74.62,70.46,72.9,321773,0
+GRBK.US,D,20240726,000000,75.02,77.22,73.78,74.81,800356,0
+GRBK.US,D,20240729,000000,74.98,75.4241,72.84,73.34,457833,0
+GRBK.US,D,20240730,000000,73.68,75.32,72.9615,74.75,471780,0
+GRBK.US,D,20240731,000000,75.26,76.12,72.81,73.15,787550,0
+GRBK.US,D,20240801,000000,78.05,78.39,72.41,72.88,848012,0
+GRBK.US,D,20240802,000000,70.69,72.38,69.585,71.79,640100,0
+GRBK.US,D,20240805,000000,65.66,69.85,65.12,69.19,553638,0
+GRBK.US,D,20240806,000000,68.89,71.3,67.71,70.01,357148,0
+GRBK.US,D,20240807,000000,70.94,70.94,66.75,67.09,306878,0
+GRBK.US,D,20240808,000000,68.05,68.89,67.19,68,272430,0
+GRBK.US,D,20240809,000000,68.25,68.86,67.5692,68.74,382924,0
+GRBK.US,D,20240812,000000,68.72,68.74,67.28,68.02,185966,0
+GRBK.US,D,20240813,000000,68.77,70.09,68.26,69.64,185773,0
+GRBK.US,D,20240814,000000,70.5,70.6,68.845,69.52,452567,0
+GRBK.US,D,20240815,000000,70.41,71.42,69.14,71.03,446090,0
+GRBK.US,D,20240816,000000,70.93,72.36,70.56,70.8,284495,0
+GRBK.US,D,20240819,000000,71.42,73.162,71.155,73.05,331054,0
+GRBK.US,D,20240820,000000,73.28,73.9999,72.335,72.92,232000,0
+GRBK.US,D,20240821,000000,73.58,75.0931,73.3925,74.96,256893,0
+GRBK.US,D,20240822,000000,74.96,75.715,74.675,75.27,204933,0
+GRBK.US,D,20240823,000000,76.03,80.325,75.87,79.76,451414,0
+GRBK.US,D,20240826,000000,80.83,81.06,79.2,79.25,324836,0
+GRBK.US,D,20240827,000000,77.94,79.1686,77.33,78.53,230778,0
+GRBK.US,D,20240828,000000,78.35,78.875,77.17,77.35,301419,0
+GRBK.US,D,20240829,000000,77.99,78.44,76.62,77.8,275925,0
+GRBK.US,D,20240830,000000,78.87,78.88,77.24,78.78,256730,0
+GRBK.US,D,20240903,000000,78.7,79.41,75.92,76,326955,0
+GRBK.US,D,20240904,000000,75.54,76.2011,73.815,75.37,420535,0
+GRBK.US,D,20240905,000000,75.48,76.24,74.79,75.29,266333,0
+GRBK.US,D,20240906,000000,75.9,77.5147,74.095,74.12,439025,0
+GRBK.US,D,20240909,000000,74.04,75.1038,73.3,73.76,390121,0
+GRBK.US,D,20240910,000000,74.19,75.42,72.25,73.16,399893,0
+GRBK.US,D,20240911,000000,72.42,73.87,71.25,73.53,370112,0
+GRBK.US,D,20240912,000000,73.49,76.37,73.49,75.62,286160,0
+GRBK.US,D,20240913,000000,77.11,79.67,77.08,78.78,407965,0
+GRBK.US,D,20240916,000000,79.51,80,78,79.68,357953,0
+GRBK.US,D,20240917,000000,80.64,81.6605,79.64,80.56,366187,0
+GRBK.US,D,20240918,000000,81,83.3299,79.67,80.64,381242,0
+GRBK.US,D,20240919,000000,83.12,83.4147,81.46,83.11,440923,0
+GRBK.US,D,20240920,000000,81.38,82.11,80.1,80.11,1613556,0
+GRBK.US,D,20240923,000000,81.03,82.19,80.4,81.84,306134,0
+GRBK.US,D,20240924,000000,81.75,82.1481,80.46,81.85,371244,0
+GRBK.US,D,20240925,000000,81.6,82.155,80.611,80.71,430615,0
+GRBK.US,D,20240926,000000,81.83,82.35,80.29,80.54,279655,0
+GRBK.US,D,20240927,000000,81.86,84.21,81.14,83.01,351502,0
+GRBK.US,D,20240930,000000,82.9078,83.6199,82.0101,83.52,252585,0
+GRBK.US,D,20241001,000000,83.68,84.04,81.805,82.86,253965,0
+GRBK.US,D,20241002,000000,82.23,82.8175,80.78,81.57,191425,0
+GRBK.US,D,20241003,000000,81.19,82.29,80.38,81.2,195723,0
+GRBK.US,D,20241004,000000,81.96,82.68,78.65,79.36,280817,0
+GRBK.US,D,20241007,000000,78.53,78.8699,77.29,78.48,231711,0
+GRBK.US,D,20241008,000000,78.68,79.885,77.9938,78.87,206275,0
+GRBK.US,D,20241009,000000,78.87,79.145,77.87,77.94,235334,0
+GRBK.US,D,20241010,000000,76.73,77.48,76,76.92,242033,0
+GRBK.US,D,20241011,000000,77.01,79.45,77.01,79.39,438596,0
+GRBK.US,D,20241014,000000,79.76,81.7199,79.72,81.5,303862,0
+GRBK.US,D,20241015,000000,82,83.16,81.5,81.58,290065,0
+GRBK.US,D,20241016,000000,82.74,84.66,82.415,83.77,357647,0
+GRBK.US,D,20241017,000000,83.85,84.2155,81.86,82.02,354135,0
+GRBK.US,D,20241018,000000,82.59,84.19,81.901,83.57,302602,0
+GRBK.US,D,20241021,000000,83.56,83.56,79.37,79.56,391791,0
+GRBK.US,D,20241022,000000,78.75,78.88,76.07,76.09,359721,0
+GRBK.US,D,20241023,000000,75.61,76.85,75.2,76.15,253193,0
+GRBK.US,D,20241024,000000,76.63,77.65,75.62,75.77,350316,0
+GRBK.US,D,20241025,000000,76.28,76.71,74.93,74.96,340089,0
+GRBK.US,D,20241028,000000,76.05,77.13,76.05,76.61,267733,0
+GRBK.US,D,20241029,000000,72.03,75.93,71,75.48,462496,0
+GRBK.US,D,20241030,000000,75,77.32,74.85,76.15,367038,0
+GRBK.US,D,20241031,000000,70,72.3549,67.2101,69.01,979795,0
+GRBK.US,D,20241101,000000,69.74,70.59,66.67,68.51,710863,0
+GRBK.US,D,20241104,000000,68.25,71.38741,68.25,70.09,496014,0
+GRBK.US,D,20241105,000000,70.11,72.4,69.765,72.39,313200,0
+GRBK.US,D,20241106,000000,73.2,73.2,69.61,71.73,498254,0
+GRBK.US,D,20241107,000000,71.89,73.14,70.84,71.18,424417,0
+GRBK.US,D,20241108,000000,71.44,73.28,71.275,72.91,308001,0
+GRBK.US,D,20241111,000000,73.645,73.9185,72.23,72.27,258798,0
+GRBK.US,D,20241112,000000,71.59,71.68,69.08,69.16,378379,0
+GRBK.US,D,20241113,000000,70.49,71.12,69.73,69.86,394912,0
+GRBK.US,D,20241114,000000,70.205,71.23,69.66,69.95,313656,0
+GRBK.US,D,20241115,000000,69.82,70.04,69,69.45,232638,0
+GRBK.US,D,20241118,000000,69.46,69.86,68.1,68.2,346187,0
+GRBK.US,D,20241119,000000,67.21,69.18,67.21,68.9,222705,0
+GRBK.US,D,20241120,000000,68.57,69.33,68.3027,68.68,277842,0
+GRBK.US,D,20241121,000000,68.985,70.0346,68.59,68.66,231057,0
+GRBK.US,D,20241122,000000,69.51,70.83,68.88,70.67,336785,0
+GRBK.US,D,20241125,000000,72.75,75.55,72.24,74.75,358569,0
+GRBK.US,D,20241126,000000,73.5641,73.975,71.67,72.22,268445,0
+GRBK.US,D,20241127,000000,72.785,74,70.96,71.33,341820,0
+GRBK.US,D,20241129,000000,72.62,72.66,71.37,71.46,144889,0
+GRBK.US,D,20241202,000000,71.445,72.415,70.42,71.47,273503,0
+GRBK.US,D,20241203,000000,71.6,72.32,70.46,71.62,430504,0
+GRBK.US,D,20241204,000000,70.68,71.45,69.37,69.81,266262,0
+GRBK.US,D,20241205,000000,69.75,70.05,67.83,67.96,216185,0
+GRBK.US,D,20241206,000000,68.93,69.2977,66.92,67.79,200620,0
+GRBK.US,D,20241209,000000,68.37,68.92,67.66,68.63,215944,0
+GRBK.US,D,20241210,000000,67.46,68.385,66.25,66.98,284154,0
+GRBK.US,D,20241211,000000,67.73,68.2082,66.57,66.8,207146,0
+GRBK.US,D,20241212,000000,66.21,66.4999,65.535,65.69,265266,0
+GRBK.US,D,20241213,000000,65.07,66.06,63.39,64.22,289997,0
+GRBK.US,D,20241216,000000,64.2,65.1,63.83,64.14,192908,0
+GRBK.US,D,20241217,000000,63.64,64.58,62.55,62.77,241048,0
+GRBK.US,D,20241218,000000,62.75,63.01,58.26,58.64,606035,0
+GRBK.US,D,20241219,000000,57.39,58.23,56.34,56.69,488459,0
+GRBK.US,D,20241220,000000,56.225,58.39,56.21,57.63,697151,0
+GRBK.US,D,20241223,000000,57.3,57.625,56.75,57.47,349393,0
+GRBK.US,D,20241224,000000,57.225,57.69,56.81,57.69,135486,0
+GRBK.US,D,20241226,000000,57,57.97,56.8,57.67,247122,0
+GRBK.US,D,20241227,000000,57.36,57.69,56.24,56.44,315576,0
+GRBK.US,D,20241230,000000,56.39,56.595,55.36,56.1,282148,0
+GRBK.US,D,20241231,000000,56.525,56.8236,56.01,56.49,450002,0
+GRBK.US,D,20250102,000000,57,57.64,55,55.39,257219,0
+GRBK.US,D,20250103,000000,56.0878,56.14,55.21,55.9,244373,0
+GRBK.US,D,20250106,000000,56.25,57.1756,55.65,55.7,257352,0
+GRBK.US,D,20250107,000000,55.66,56.1419,54.29,54.56,327401,0
+GRBK.US,D,20250108,000000,54.06,55.69,53.87,55.47,284676,0
+GRBK.US,D,20250110,000000,54.395,55.4,54.28,54.49,324650,0
+GRBK.US,D,20250113,000000,54.4,56.02,54.19,55.99,273692,0
+GRBK.US,D,20250114,000000,57.49,58.23,56.63,58.21,226134,0
+GRBK.US,D,20250115,000000,60.89,61.19,59.1,59.69,219126,0
+GRBK.US,D,20250116,000000,59.5388,60.1,58.83,59.91,204333,0
+GRBK.US,D,20250117,000000,61,61.49,59.18,59.84,368655,0
+GRBK.US,D,20250121,000000,61.07,61.1,59.66,60.03,430348,0
+GRBK.US,D,20250122,000000,60.23,61.625,59.8,61.42,439188,0
+GRBK.US,D,20250123,000000,61.25,61.725,60.13,61.38,278562,0
+GRBK.US,D,20250124,000000,61.22,61.36,60.25,60.77,231227,0
+GRBK.US,D,20250127,000000,61.01,63.78,60.94,62.74,300215,0
+GRBK.US,D,20250128,000000,62.31,62.42,61.48,61.54,225987,0
+GRBK.US,D,20250129,000000,61.5,61.8898,59.81,60.38,233235,0
+GRBK.US,D,20250130,000000,61.355,62.93,60.7,62.33,255386,0
+GRBK.US,D,20250131,000000,62.33,62.51,60.23,60.47,338731,0
+GRBK.US,D,20250203,000000,58.6,59.32,57.76,58.41,311593,0
+GRBK.US,D,20250204,000000,58.01,59.5,58.01,59.19,260785,0
+GRBK.US,D,20250205,000000,59.43,60.155,59.15,59.66,238026,0
+GRBK.US,D,20250206,000000,59.71,60.45,59.2701,59.88,330559,0
+GRBK.US,D,20250207,000000,59.95,59.95,57.435,57.94,327214,0
+GRBK.US,D,20250210,000000,58.5678,59.08,58.285,59.05,235605,0
+GRBK.US,D,20250211,000000,59.06,59.97,59,59.9,170356,0
+GRBK.US,D,20250212,000000,58.34,59.38,57.45,59.27,258606,0
+GRBK.US,D,20250213,000000,60.13,60.51,59.55,60.35,160679,0
+GRBK.US,D,20250214,000000,60.95,61.815,60.28,60.78,175441,0
+GRBK.US,D,20250218,000000,60.5,60.5,59.1205,60.1,237302,0
+GRBK.US,D,20250219,000000,58.3225,59.8133,58.19,59.1,248123,0
+GRBK.US,D,20250220,000000,59.44,60.05,58.675,59.42,241935,0
+GRBK.US,D,20250221,000000,60.47,60.64,57.46,57.76,327967,0
+GRBK.US,D,20250224,000000,57.95,57.95,56.52,56.61,351794,0
+GRBK.US,D,20250225,000000,56.91,60.1,56.91,59.85,416694,0
+GRBK.US,D,20250226,000000,59.97,59.97,57.72,57.84,465368,0
+GRBK.US,D,20250227,000000,63.72,65.125,61.09,61.2,914122,0
+GRBK.US,D,20250228,000000,60.99,61.2186,58.45,59.73,743337,0
+GRBK.US,D,20250303,000000,60.01,60.445,58.49,58.61,471398,0
+GRBK.US,D,20250304,000000,58.46,60.23,57.795,59.23,539846,0
+GRBK.US,D,20250305,000000,59.515,60.54,59.17,60.51,308477,0
+GRBK.US,D,20250306,000000,60.25,62.7186,60.25,62.15,363427,0
+GRBK.US,D,20250307,000000,62.15,62.49,60.8219,61.9,364448,0
+GRBK.US,D,20250310,000000,61.67,63.7,61.22,61.22,396020,0
+GRBK.US,D,20250311,000000,61.47,61.65,59.9507,60.44,321196,0
+GRBK.US,D,20250312,000000,60.67,60.67,59.135,59.41,316211,0
+GRBK.US,D,20250313,000000,59.55,59.94,57.14,57.3,251864,0
+GRBK.US,D,20250314,000000,58.5,58.5,57.0112,58.02,261370,0
+GRBK.US,D,20250317,000000,58,58.38,57.41,58.05,266835,0
+GRBK.US,D,20250318,000000,57.5,58.26,57.47,57.97,224080,0
+GRBK.US,D,20250319,000000,58.23,59.73,57.9,59.29,216892,0
+GRBK.US,D,20250320,000000,58.945,60.05,58.36,58.63,303132,0
+GRBK.US,D,20250321,000000,57.06,58.0225,56.39,57.49,848863,0
+GRBK.US,D,20250324,000000,58.66,59.88,58.16,59.53,225575,0
+GRBK.US,D,20250325,000000,58.79,60.1959,57.8,59.43,299138,0
+GRBK.US,D,20250326,000000,59.9,60.48,59.125,59.53,178004,0
+GRBK.US,D,20250327,000000,59.55,60.5,59.013,59.5,176107,0
+GRBK.US,D,20250328,000000,59.17,59.52,57.39,57.73,205432,0
+GRBK.US,D,20250331,000000,57.1711,58.82,56.7975,58.31,265068,0
+GRBK.US,D,20250401,000000,58.31,59.36,57.81,58.73,188776,0
+GRBK.US,D,20250402,000000,58.095,59.74,58.05,59.66,172992,0
+GRBK.US,D,20250403,000000,57.18,57.25,55.27,55.89,384701,0
+GRBK.US,D,20250404,000000,54.6,58.78,53.4,57.83,553893,0
+GRBK.US,D,20250407,000000,55.74,58.75,55.02,55.75,576895,0
+GRBK.US,D,20250408,000000,57.55,57.735,52.82,53.49,409433,0
+GRBK.US,D,20250409,000000,52.5,57.455,50.57,56.38,639112,0
+GRBK.US,D,20250410,000000,54.73,56.67,53.36,55.04,361235,0
+GRBK.US,D,20250411,000000,55.035,55.8,53.18,55.78,353503,0
+GRBK.US,D,20250414,000000,56.355,57.22,55.4,56.82,318175,0
+GRBK.US,D,20250415,000000,57,57.755,56.41,56.66,262254,0
+GRBK.US,D,20250416,000000,56.7684,57.3699,54.21,54.93,247388,0
+GRBK.US,D,20250417,000000,54.92,56.92,54.88,55.74,294572,0
+GRBK.US,D,20250421,000000,55.347,55.347,53.84,54.56,226563,0
+GRBK.US,D,20250422,000000,55.355,57.27,55.32,57.17,340491,0
+GRBK.US,D,20250423,000000,58.965,59.88,57.35,57.4,242719,0
+GRBK.US,D,20250424,000000,57.36,58.15,56.51,57.97,251250,0
+GRBK.US,D,20250425,000000,57.27,57.56,56.68,57.54,180952,0
+GRBK.US,D,20250428,000000,57.54,58.13,56.8201,57.99,295684,0
+GRBK.US,D,20250429,000000,57.97,58.42,56.59,58.22,323901,0
+GRBK.US,D,20250430,000000,58.01,59.02,56.85,58.99,307755,0
+GRBK.US,D,20250501,000000,57.645,59.66,56.64,58.32,458491,0
+GRBK.US,D,20250502,000000,59.18,60.8,59.1,60.21,377093,0
+GRBK.US,D,20250505,000000,59.5675,60.19,58.99,59.54,283155,0
+GRBK.US,D,20250506,000000,59.275,60.3,58.575,58.87,288558,0
+GRBK.US,D,20250507,000000,59.345,60.17,59.0119,59.43,285335,0
+GRBK.US,D,20250508,000000,60.18,61.255,59.62,60.63,206423,0
+GRBK.US,D,20250509,000000,60.835,61.09,59.68,60.05,181146,0
+GRBK.US,D,20250512,000000,62.68,63.7954,61.43,62.53,317170,0
+GRBK.US,D,20250513,000000,62.9169,63.91,62.6281,63.04,245748,0
+GRBK.US,D,20250514,000000,63,63.46,61.01,61.22,411816,0
+GRBK.US,D,20250515,000000,61.27,62.0941,60.51,61.78,275754,0
+GRBK.US,D,20250516,000000,61.78,63.09,61.745,63.05,235561,0
+GRBK.US,D,20250519,000000,62.035,62.5998,61.39,62.27,183826,0
+GRBK.US,D,20250520,000000,62,62.7,60.85,61.25,321769,0
+GRBK.US,D,20250521,000000,60.983,61.4,59.05,59.4,240322,0
+GRBK.US,D,20250522,000000,58.55,59.39,58.38,58.95,225831,0
+GRBK.US,D,20250523,000000,58.5,59.54,58.34,59.09,208787,0
+GRBK.US,D,20250527,000000,60,60.46,58.88,60.41,273259,0
+GRBK.US,D,20250528,000000,60.29,60.29,58.21,58.25,304079,0
+GRBK.US,D,20250529,000000,58.925,58.985,58.04,58.85,230773,0
+GRBK.US,D,20250530,000000,58.29,58.761,58.07,58.45,227617,0
+GRBK.US,D,20250602,000000,58.01,58.13,56.8471,57.82,249709,0
+GRBK.US,D,20250603,000000,57.56,58.63,56.88,58.51,309228,0
+GRBK.US,D,20250604,000000,58.825,59.98,58.56,59.58,197689,0
+GRBK.US,D,20250605,000000,59.305,60.31,58.91,59.68,217558,0
+GRBK.US,D,20250606,000000,60.13,60.35,58.715,58.85,205310,0
+GRBK.US,D,20250609,000000,59.3,60.15,58.6467,59.6,182798,0
+GRBK.US,D,20250610,000000,60.095,62.37,59.9171,62.3,286072,0
+GRBK.US,D,20250611,000000,63.22,63.32,60.655,60.77,309206,0
+GRBK.US,D,20250612,000000,60.3,61.59,60.11,61.16,195226,0
+GRBK.US,D,20250613,000000,60.245,61.33,59.015,59.48,303681,0
+GRBK.US,D,20250616,000000,59.13,60.335,59.025,60.16,210699,0
+GRBK.US,D,20250617,000000,60.38,61.3699,58.71,59.06,224345,0
+GRBK.US,D,20250618,000000,59,60.33,58.8,59.59,175421,0
+GRBK.US,D,20250620,000000,60.12,61.03,59.84,60.73,383707,0
+GRBK.US,D,20250623,000000,60.41,63.75,60.1627,63.71,207950,0
+GRBK.US,D,20250624,000000,64.07,65.27,62.9878,64.34,259161,0
+GRBK.US,D,20250625,000000,63.74,64.76,62,62.34,208084,0
+GRBK.US,D,20250626,000000,62.77,62.88,61.6,62.87,146175,0
+GRBK.US,D,20250627,000000,63.38,64.255,62.76,63.33,351270,0
+GRBK.US,D,20250630,000000,63.34,63.69,61.95,62.88,365220,0
+GRBK.US,D,20250701,000000,62.425,67.19,62.26,65.24,378348,0
+GRBK.US,D,20250702,000000,65.57,66.07,64.65,65.87,286043,0
+GRBK.US,D,20250703,000000,65.91,65.91,64.5556,64.85,119078,0
+GRBK.US,D,20250707,000000,64.37,64.98,63.051,63.41,222492,0
+GRBK.US,D,20250708,000000,63.375,64.5665,62.93,63.62,262888,0
+GRBK.US,D,20250709,000000,63.875,66.61,63.3046,66.4,271386,0
+GRBK.US,D,20250710,000000,66.215,68.17,65.8792,67.15,255485,0
+GRBK.US,D,20250711,000000,65.98,67.36,65.5885,66.81,253343,0
+GRBK.US,D,20250714,000000,66.405,66.92,65.38,66.6,198209,0
+GRBK.US,D,20250715,000000,67.16,67.6995,63.66,63.76,222244,0
+GRBK.US,D,20250716,000000,63.985,65.405,63.38,64.74,207952,0
+GRBK.US,D,20250717,000000,64.99,65.69,64.56,64.86,191852,0
+GRBK.US,D,20250718,000000,64.9,64.97,63.09,63.55,194092,0
+GRBK.US,D,20250721,000000,64.19,64.8198,62.95,63.14,188664,0
+GRBK.US,D,20250722,000000,64.85,67.86,64.37,67.21,364986,0
+GRBK.US,D,20250723,000000,67.6,67.61,66.14,66.98,207068,0
+GRBK.US,D,20250724,000000,66.1758,66.33,64.89,65.47,231776,0
+GRBK.US,D,20250725,000000,65.7431,66.17,64.8,66.15,191518,0
+GRBK.US,D,20250728,000000,65.805,66.87,65.38,66.8,245527,0
+GRBK.US,D,20250729,000000,66.72,67.31,65.27,65.82,314885,0
+GRBK.US,D,20250730,000000,65.88,66.025,63.572,63.76,322927,0
+GRBK.US,D,20250731,000000,60.7692,62.845,60.7692,61.94,512503,0
+GRBK.US,D,20250801,000000,62.17,64.4,62.03,63.74,483152,0
+GRBK.US,D,20250804,000000,64.285,64.965,63.67,64.45,313541,0
+GRBK.US,D,20250805,000000,65.085,66.915,64.845,65.72,385148,0
+GRBK.US,D,20250806,000000,65.585,66.1534,65.23,65.37,216209,0
+GRBK.US,D,20250807,000000,66.075,66.595,64.29,64.48,223015,0
+GRBK.US,D,20250808,000000,64.59,65.47,64.45,65.2,195963,0
+GRBK.US,D,20250811,000000,65.18,65.7499,63.46,64.94,248437,0
+GRBK.US,D,20250812,000000,65.17,67.4,64.715,67.13,266308,0
+GRBK.US,D,20250813,000000,67.535,71.585,67.535,70.96,356114,0
+GRBK.US,D,20250814,000000,69.55,70.37,69.015,70.34,297178,0
+GRBK.US,D,20250815,000000,71.025,71.49,68.8,69.23,279146,0
+GRBK.US,D,20250818,000000,69.49,69.75,68.56,68.81,172215,0
+GRBK.US,D,20250819,000000,69.25,70.4529,68.94,69.18,198051,0
+GRBK.US,D,20250820,000000,68.92,69.7327,67.165,67.35,223522,0
+GRBK.US,D,20250821,000000,66.481,67.265,65.93,67.05,179613,0
+GRBK.US,D,20250822,000000,67.505,71.7525,67.195,71.04,335087,0
+GRBK.US,D,20250825,000000,70.59,70.84,70.03,70.2,174741,0
+GRBK.US,D,20250826,000000,70,70.575,69.49,69.62,172594,0
+GRBK.US,D,20250827,000000,69.76,70.17,69.12,69.65,127330,0
+GRBK.US,D,20250828,000000,70,70.09,68.72,69.87,164712,0
+GRBK.US,D,20250829,000000,69.81,70.165,69.13,69.84,161534,0
+GRBK.US,D,20250902,000000,69.2062,69.611,68.61,69,154897,0
+GRBK.US,D,20250903,000000,68.71,69.85,68.29,69.3,156498,0
+GRBK.US,D,20250904,000000,70.2185,72.1,69.645,72.03,205446,0
+GRBK.US,D,20250905,000000,73.21,74.2,72.35,73.38,298348,0
+GRBK.US,D,20250908,000000,73.36,74.88,72.71,74.82,273527,0
+GRBK.US,D,20250909,000000,74.8,74.8,72.38,73.77,413420,0
+GRBK.US,D,20250910,000000,74.19,74.66,71.8005,72.72,266442,0
+GRBK.US,D,20250911,000000,73.25,75.34,73.23,75.25,222119,0
+GRBK.US,D,20250912,000000,74.32,74.84,73.42,73.62,177300,0
+GRBK.US,D,20250915,000000,73.62,74.11,72.1,73.05,190835,0
+GRBK.US,D,20250916,000000,73.465,73.5229,71.775,72.15,214078,0
+GRBK.US,D,20250917,000000,72.82,75.5,71.0106,71.79,206800,0
+GRBK.US,D,20250918,000000,71.57,72.85,71.265,72.64,241000,0
+GRBK.US,D,20250919,000000,72.51,72.63,70.87,71.26,558482,0
+GRBK.US,D,20250922,000000,70.51,71,69.42,69.79,258289,0
+GRBK.US,D,20250923,000000,69.79,70.475,69.33,69.87,283920,0
+GRBK.US,D,20250924,000000,69.54,71.25,69.54,70.52,175132,0
+GRBK.US,D,20250925,000000,69.99,71.285,69.66,70.51,243649,0
+GRBK.US,D,20250926,000000,71.34,72.535,70.5992,72.25,252862,0
+GRBK.US,D,20250929,000000,72.695,73.4507,72.22,73.4,238270,0
+GRBK.US,D,20250930,000000,73.39,74.09,72.8,73.86,239022,0
+GRBK.US,D,20251001,000000,73.11,76.38,72.86,76.26,334860,0
+GRBK.US,D,20251002,000000,75.79,76.72,75.12,76.32,227614,0
+GRBK.US,D,20251003,000000,76.74,77.93,76.55,77.37,273140,0
+GRBK.US,D,20251006,000000,77.37,77.51,73.9972,74.31,252172,0
+GRBK.US,D,20251007,000000,73.18,73.735,69.98,70.19,256496,0
+GRBK.US,D,20251008,000000,70.66,70.66,68.87,68.88,286960,0
+GRBK.US,D,20251009,000000,67.61,67.927,63.4,64.18,624772,0
+GRBK.US,D,20251010,000000,65.2467,65.4,62.8,63.15,390315,0
+GRBK.US,D,20251013,000000,63.5,63.528,62.38,62.84,270650,0
+GRBK.US,D,20251014,000000,62.12,66.82,62,66.59,315543,0
+GRBK.US,D,20251015,000000,65.87,67.29,65.7396,67.24,263968,0
+GRBK.US,D,20251016,000000,66.805,67.57,66.15,67,168963,0
+GRBK.US,D,20251017,000000,67.01,67.69,66.45,67.26,137515,0
+GRBK.US,D,20251020,000000,67.372,68.159,67,67.58,107078,0
+GRBK.US,D,20251021,000000,66.58,69,66.46,68.68,193439,0
+GRBK.US,D,20251022,000000,68,68.59,67.2975,67.73,181238,0
+GRBK.US,D,20251023,000000,67.61,68.5,67.17,68.45,148286,0
+GRBK.US,D,20251024,000000,69.045,69.38,68.01,68.04,141139,0
+GRBK.US,D,20251027,000000,68.365,68.82,67.2401,67.68,259131,0
+GRBK.US,D,20251028,000000,65.35,67.86,64.62,66.83,219696,0
+GRBK.US,D,20251029,000000,65.785,67,63.725,64.43,296801,0
+GRBK.US,D,20251030,000000,65.08,69.73,65.08,66.07,333091,0
+GRBK.US,D,20251031,000000,65.12,65.5,64.36,64.74,322092,0
+GRBK.US,D,20251103,000000,64.495,64.495,62.2,62.61,344519,0
+GRBK.US,D,20251104,000000,62.45,63.855,62.44,63.39,181823,0
+GRBK.US,D,20251105,000000,63.82,64.37,62.755,63.08,217813,0
+GRBK.US,D,20251106,000000,63.97,64.01,62.21,62.25,179920,0
+GRBK.US,D,20251107,000000,62.01,63.22,61.84,62.71,127845,0
+GRBK.US,D,20251110,000000,62.5,63.39,62.16,63.07,188219,0
+GRBK.US,D,20251111,000000,63.365,64.77,63.16,64.42,183075,0
+GRBK.US,D,20251112,000000,64.61,65.8,64.25,64.73,251052,0
+GRBK.US,D,20251113,000000,64.05,65.12,63.63,63.7,197125,0
+GRBK.US,D,20251114,000000,64.045,64.465,62.82,63.56,154203,0
+GRBK.US,D,20251117,000000,63.42,63.42,61.42,61.6,242111,0
+GRBK.US,D,20251118,000000,61.12,62.06,60.44,61.77,199019,0
+GRBK.US,D,20251119,000000,62.105,62.34,61.555,61.98,179505,0
+GRBK.US,D,20251120,000000,62.505,63.17,61.4,61.98,238973,0
+GRBK.US,D,20251121,000000,63.05,66.07,62.77,65.27,320921,0
+GRBK.US,D,20251124,000000,65.725,65.725,63.72,64.72,255434,0
+GRBK.US,D,20251125,000000,65.365,68.23,65.365,67.95,294458,0
+GRBK.US,D,20251126,000000,67.49,68.95,67.35,68.25,267150,0
+GRBK.US,D,20251128,000000,68.54,68.54,67.5576,67.88,97605,0
+GRBK.US,D,20251201,000000,66.92,68.06,66.49,67.08,232131,0
+GRBK.US,D,20251202,000000,67.23,67.5077,65.515,66.63,447969,0
+GRBK.US,D,20251203,000000,66.06,68.39,66.06,67.32,255901,0
+GRBK.US,D,20251204,000000,67.035,67.29,66.03,66.21,241710,0
+GRBK.US,D,20251205,000000,67.1699,67.1699,65.63,65.74,160026,0
+GRBK.US,D,20251208,000000,66.065,66.13,64.16,64.47,372286,0
+GRBK.US,D,20251209,000000,63.9,65.36,63.63,64.23,225906,0
+GRBK.US,D,20251210,000000,65.49,67.13,64.53,66.5,257690,0
+GRBK.US,D,20251211,000000,66.98,68.19,66.66,67.28,209660,0
+GRBK.US,D,20251212,000000,67.545,67.88,66.52,66.98,155207,0
+GRBK.US,D,20251215,000000,67.03,67.54,65.89,66.08,274247,0
+GRBK.US,D,20251216,000000,66.12,66.71,65.62,66.01,181362,0
+GRBK.US,D,20251217,000000,66.035,66.68,65.1,65.44,229410,0
+GRBK.US,D,20251218,000000,65.765,66.88,65.37,65.37,202198,0
+GRBK.US,D,20251219,000000,64.745,64.745,63.5,64.08,687053,0
+GRBK.US,D,20251222,000000,63.52,64.58,63.2,63.39,221377,0
+GRBK.US,D,20251223,000000,63.15,63.56,62.73,62.92,220564,0
+GRBK.US,D,20251224,000000,62.7,63.7599,62.52,63.54,129877,0
+GRBK.US,D,20251226,000000,63.6,64.36,63.27,63.81,125261,0
+GRBK.US,D,20251229,000000,63.64,63.82,63.23,63.78,189350,0
+GRBK.US,D,20251230,000000,63.53,64.1,62.7,63.09,205397,0
+GRBK.US,D,20251231,000000,62.9,63.05,62.35,62.66,281178,0
+GRBK.US,D,20260102,000000,62.66,63.42,62,63.21,183672,0
+GRBK.US,D,20260105,000000,62.73,64.525,62.7,63.67,210558,0
+GRBK.US,D,20260106,000000,63.495,64.5,62.47,64.4,258280,0
+GRBK.US,D,20260107,000000,64.66,66.11,64.08,64.46,282137,0
+GRBK.US,D,20260108,000000,64.46,67.53,63.85,67.4,205128,0
+GRBK.US,D,20260109,000000,68.66,72.6,68.17,72.05,362174,0
+GRBK.US,D,20260112,000000,71.655,74.02,71.17,72.85,268827,0
+GRBK.US,D,20260113,000000,73.53,74.32,72.81,74.11,194536,0
+GRBK.US,D,20260114,000000,73.97,74.6,72.47,72.75,225968,0
+GRBK.US,D,20260115,000000,73.125,74.44,72.4331,74.19,275544,0
+GRBK.US,D,20260116,000000,73.345,75,72.94,73.44,210024,0
+GRBK.US,D,20260120,000000,71.02,73.23,69.3127,70.7,303074,0
+GRBK.US,D,20260121,000000,70.3801,73.32,70.3801,73.02,182388,0
+GRBK.US,D,20260122,000000,73.1,74.075,71.195,71.63,169330,0
+GRBK.US,D,20260123,000000,71.81,71.88,69.36,69.95,173882,0
+GRBK.US,D,20260126,000000,70.185,70.685,69.225,69.62,157794,0
+GRBK.US,D,20260127,000000,69.17,69.56,68.56,68.8,101785,0
+GRBK.US,D,20260128,000000,68.66,70.31,68.5485,69.39,183388,0
+GRBK.US,D,20260129,000000,70.09,70.69,69,70.05,169417,0
+GRBK.US,D,20260130,000000,69.895,70.47,68.0213,69.39,262491,0
+GRBK.US,D,20260202,000000,68.99,70.2399,68.54,69.66,221385,0
+GRBK.US,D,20260203,000000,69.7,73.77,69.2,72.5,283527,0
+GRBK.US,D,20260204,000000,73.28,76.35,73.04,75.27,351126,0
+GRBK.US,D,20260205,000000,76.1,76.3,74.69,74.94,182610,0
+GRBK.US,D,20260206,000000,75.7,76.59,74.58,75.46,233854,0
+GRBK.US,D,20260209,000000,76.4,76.4,74.39,74.77,146014,0
+GRBK.US,D,20260210,000000,75.065,78.5,75.065,77.58,164462,0
+GRBK.US,D,20260211,000000,77.065,78.05,76.35,77.29,174092,0
+GRBK.US,D,20260212,000000,78.34,79.665,77,77.56,225923,0
+GRBK.US,D,20260213,000000,77.72,80.97,77.61,80.59,306998,0
+GRBK.US,D,20260217,000000,80.57,80.59,78.209,79.49,168280,0
+GRBK.US,D,20260218,000000,79.5,80.83,79.11,79.35,196264,0
diff --git a/daily/us/nyse stocks/1/gtn-a.us.txt b/daily/us/nyse stocks/1/gtn-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0e365f60af6ae70fd2e5022f86d0b26ebc4a7a6
--- /dev/null
+++ b/daily/us/nyse stocks/1/gtn-a.us.txt	
@@ -0,0 +1,2825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTN-A.US,D,20100823,000000,2.14928,2.14928,1.89855,1.89855,2905.6490053372,0
+GTN-A.US,D,20100824,000000,1.59992,1.86962,1.59992,1.81189,17380.010408061,0
+GTN-A.US,D,20100825,000000,1.83107,1.83107,1.68659,1.81189,2801.9484460144,0
+GTN-A.US,D,20100826,000000,1.74441,2.15881,1.6673,1.6673,1348.1072711956,0
+GTN-A.US,D,20100827,000000,1.78288,1.78288,1.73478,1.73478,10500.189967503,0
+GTN-A.US,D,20100830,000000,1.83107,1.83107,1.68659,1.69622,1660.2256213141,0
+GTN-A.US,D,20100831,000000,1.77343,1.78288,1.73478,1.73478,726.92058740941,0
+GTN-A.US,D,20100901,000000,1.83107,1.83107,1.83107,1.83107,101.6672150223,0
+GTN-A.US,D,20100903,000000,1.63838,1.7637,1.57091,1.73478,3114.0667961329,0
+GTN-A.US,D,20100907,000000,1.7154,1.7154,1.63838,1.64803,8923.3314625069,0
+GTN-A.US,D,20100908,000000,1.7154,1.9373,1.70576,1.86009,2594.547327369,0
+GTN-A.US,D,20100913,000000,1.95649,1.95649,1.95649,1.95649,208.4177907957,0
+GTN-A.US,D,20100914,000000,1.90828,1.97576,1.7637,1.88911,1660.2256213141,0
+GTN-A.US,D,20100917,000000,1.92757,1.92757,1.79261,1.86009,1245.4233840231,0
+GTN-A.US,D,20100920,000000,1.7637,1.95649,1.7637,1.85036,3321.4679147784,0
+GTN-A.US,D,20100923,000000,1.84091,1.84091,1.84091,1.84091,152.50082253344,0
+GTN-A.US,D,20100927,000000,1.83107,1.83107,1.83107,1.83107,101.6672150223,0
+GTN-A.US,D,20100928,000000,1.83107,1.83107,1.78288,1.83107,6329.8008072881,0
+GTN-A.US,D,20101005,000000,1.85036,1.91783,1.84091,1.88911,1868.6434121098,0
+GTN-A.US,D,20101006,000000,1.83107,1.96602,1.79261,1.90828,2178.7284179277,0
+GTN-A.US,D,20101007,000000,1.7637,1.82143,1.7637,1.79261,935.33837820512,0
+GTN-A.US,D,20101011,000000,1.69622,1.81189,1.69622,1.81189,2282.4289772505,0
+GTN-A.US,D,20101012,000000,1.74441,1.79261,1.73478,1.79261,416.83558159141,0
+GTN-A.US,D,20101015,000000,1.69622,1.88911,1.62884,1.88911,2647.4142791806,0
+GTN-A.US,D,20101020,000000,1.87937,1.87937,1.79261,1.79261,416.83558159141,0
+GTN-A.US,D,20101021,000000,1.69622,1.7637,1.69622,1.74441,1143.7561690008,0
+GTN-A.US,D,20101022,000000,1.70576,1.80226,1.70576,1.80226,623.22002808667,0
+GTN-A.US,D,20101026,000000,1.78288,1.83107,1.70576,1.75406,828.58780243171,0
+GTN-A.US,D,20101029,000000,1.83107,1.84091,1.83107,1.84091,4039.2384528358,0
+GTN-A.US,D,20101102,000000,1.78288,1.83107,1.78288,1.83107,4019.9216819815,0
+GTN-A.US,D,20101105,000000,1.86009,1.86009,1.78288,1.82143,2324.1125354097,0
+GTN-A.US,D,20101108,000000,1.92757,1.92757,1.83107,1.83107,828.58780243171,0
+GTN-A.US,D,20101110,000000,1.61911,1.72524,1.56137,1.72524,2481.6967186942,0
+GTN-A.US,D,20101112,000000,1.59992,1.63838,1.4937,1.4937,3144.5669606396,0
+GTN-A.US,D,20101115,000000,1.63838,1.63838,1.63838,1.63838,767.58747341833,0
+GTN-A.US,D,20101117,000000,1.73478,1.73478,1.3976,1.41679,3215.7340111552,0
+GTN-A.US,D,20101119,000000,1.48426,1.60947,1.48426,1.56137,2639.2809019788,0
+GTN-A.US,D,20101122,000000,1.54189,1.57091,1.54189,1.56137,3331.6346362806,0
+GTN-A.US,D,20101123,000000,1.69622,1.69622,1.52271,1.52271,1245.4233840231,0
+GTN-A.US,D,20101124,000000,1.45534,1.6673,1.45534,1.58064,1660.2256213141,0
+GTN-A.US,D,20101126,000000,1.70576,1.7154,1.70576,1.7154,1245.4233840231,0
+GTN-A.US,D,20101129,000000,1.86009,1.86009,1.7154,1.7154,310.085005818,0
+GTN-A.US,D,20101130,000000,1.78288,1.78288,1.70576,1.70576,5462.579463148,0
+GTN-A.US,D,20101201,000000,1.64803,1.75406,1.64803,1.72524,960.75518196069,0
+GTN-A.US,D,20101203,000000,1.63838,1.70576,1.58064,1.69622,2470.5133250418,0
+GTN-A.US,D,20101207,000000,1.86009,1.86009,1.7154,1.72524,310.085005818,0
+GTN-A.US,D,20101208,000000,1.81189,1.81189,1.77343,1.77343,518.5027966137,0
+GTN-A.US,D,20101210,000000,1.6673,1.7154,1.6673,1.7154,628.30338883778,0
+GTN-A.US,D,20101213,000000,1.62884,1.75406,1.62884,1.74441,40188.033426163,0
+GTN-A.US,D,20101214,000000,1.73478,1.73478,1.63838,1.72524,8300.1114344202,0
+GTN-A.US,D,20101215,000000,1.59992,1.72524,1.59992,1.63838,986.17198571626,0
+GTN-A.US,D,20101216,000000,1.70576,1.70576,1.70576,1.70576,416.83558159141,0
+GTN-A.US,D,20101217,000000,1.63838,1.83107,1.62884,1.83107,9753.952609239,0
+GTN-A.US,D,20101220,000000,1.63838,1.79261,1.59009,1.74441,2489.830095896,0
+GTN-A.US,D,20101229,000000,1.6673,1.73478,1.58064,1.70576,1660.2256213141,0
+GTN-A.US,D,20101231,000000,1.70576,1.70576,1.70576,1.70576,208.4177907957,0
+GTN-A.US,D,20110103,000000,1.63838,1.7154,1.63838,1.7154,2646.3976070304,0
+GTN-A.US,D,20110104,000000,1.72524,1.7637,1.62884,1.75406,2795.8484131131,0
+GTN-A.US,D,20110106,000000,1.75406,1.75406,1.55173,1.67703,9775.3027243937,0
+GTN-A.US,D,20110107,000000,1.72524,1.72524,1.7154,1.7154,1970.3106271321,0
+GTN-A.US,D,20110110,000000,1.78288,1.78288,1.73478,1.74441,1245.4233840231,0
+GTN-A.US,D,20110111,000000,1.78288,1.78288,1.7637,1.7637,310.085005818,0
+GTN-A.US,D,20110112,000000,1.90828,1.90828,1.90828,1.90828,310.085005818,0
+GTN-A.US,D,20110113,000000,1.86009,1.86009,1.7637,1.83107,1868.6434121098,0
+GTN-A.US,D,20110118,000000,1.78288,1.86009,1.78288,1.78288,3114.0667961329,0
+GTN-A.US,D,20110119,000000,1.75406,1.75406,1.6673,1.72524,1151.8895462026,0
+GTN-A.US,D,20110120,000000,1.78288,1.78288,1.78288,1.78288,101.6672150223,0
+GTN-A.US,D,20110124,000000,1.75406,1.78288,1.68659,1.73478,623.22002808667,0
+GTN-A.US,D,20110127,000000,1.78288,1.78288,1.77343,1.77343,310.085005818,0
+GTN-A.US,D,20110131,000000,1.75406,1.75406,1.68659,1.73478,623.22002808667,0
+GTN-A.US,D,20110202,000000,1.73478,1.81189,1.73478,1.81189,416.83558159141,0
+GTN-A.US,D,20110204,000000,1.86009,1.86009,1.77343,1.78288,935.33837820512,0
+GTN-A.US,D,20110207,000000,1.73478,1.73478,1.69622,1.73478,518.5027966137,0
+GTN-A.US,D,20110210,000000,1.73478,1.84091,1.73478,1.78288,26251.491590906,0
+GTN-A.US,D,20110214,000000,1.83107,2.01422,1.83107,2.01422,10231.788519844,0
+GTN-A.US,D,20110215,000000,2.06241,2.15881,2.06241,2.13962,7055.7047225472,0
+GTN-A.US,D,20110216,000000,2.07215,2.14928,2.05288,2.14928,3542.0857713768,0
+GTN-A.US,D,20110218,000000,2.06241,2.07215,1.9373,2.02396,4201.9059968714,0
+GTN-A.US,D,20110222,000000,1.91783,2.00468,1.85036,1.85036,1141.7228247004,0
+GTN-A.US,D,20110223,000000,1.80226,1.82143,1.80226,1.82143,416.83558159141,0
+GTN-A.US,D,20110224,000000,1.84091,1.84091,1.80226,1.80226,828.58780243171,0
+GTN-A.US,D,20110225,000000,1.9853,1.9853,1.9373,1.9373,726.92058740941,0
+GTN-A.US,D,20110228,000000,2.01422,2.0334,2.00468,2.0334,1868.6434121098,0
+GTN-A.US,D,20110301,000000,2.0816,2.14928,2.01422,2.01422,4975.5935031911,0
+GTN-A.US,D,20110302,000000,1.97576,2.06241,1.97576,2.05288,2178.7284179277,0
+GTN-A.US,D,20110303,000000,2.07215,2.17808,2.0334,2.17808,8196.4108750974,0
+GTN-A.US,D,20110304,000000,2.17808,2.17808,2.17808,2.17808,416.83558159141,0
+GTN-A.US,D,20110307,000000,2.16854,2.16854,2.01422,2.09143,416.83558159141,0
+GTN-A.US,D,20110309,000000,2.06241,2.18773,2.06241,2.13962,1396.9075344063,0
+GTN-A.US,D,20110310,000000,1.92757,2.12035,1.89855,2.12035,4564.8579545011,0
+GTN-A.US,D,20110311,000000,1.92757,2.05288,1.82143,2.05288,7576.2408634614,0
+GTN-A.US,D,20110314,000000,2.06241,2.06241,1.95649,2.00468,6329.8008072881,0
+GTN-A.US,D,20110315,000000,1.9373,1.9373,1.81189,1.90828,1970.3106271321,0
+GTN-A.US,D,20110316,000000,1.92757,1.92757,1.92757,1.92757,208.4177907957,0
+GTN-A.US,D,20110317,000000,1.92757,1.92757,1.79261,1.79261,2488.8134237458,0
+GTN-A.US,D,20110318,000000,1.82143,1.82143,1.82143,1.82143,101.6672150223,0
+GTN-A.US,D,20110321,000000,1.89855,1.89855,1.89855,1.89855,208.4177907957,0
+GTN-A.US,D,20110325,000000,1.94674,1.96602,1.94674,1.95649,1245.4233840231,0
+GTN-A.US,D,20110328,000000,1.94674,1.94674,1.94674,1.94674,101.6672150223,0
+GTN-A.US,D,20110329,000000,1.94674,1.94674,1.94674,1.94674,575.43643702619,0
+GTN-A.US,D,20110331,000000,1.86962,1.91783,1.86962,1.86962,208.4177907957,0
+GTN-A.US,D,20110401,000000,1.90828,1.90828,1.87937,1.89855,7989.0097564519,0
+GTN-A.US,D,20110404,000000,1.86962,2.09143,1.85036,1.89855,5369.0456253274,0
+GTN-A.US,D,20110405,000000,1.91783,1.96602,1.91783,1.96602,2282.4289772505,0
+GTN-A.US,D,20110406,000000,2.01422,2.01422,1.99494,2.01422,2387.1462087235,0
+GTN-A.US,D,20110407,000000,2.01422,2.01422,2.01422,2.01422,828.58780243171,0
+GTN-A.US,D,20110411,000000,1.84091,1.92757,1.84091,1.87937,726.92058740941,0
+GTN-A.US,D,20110413,000000,1.88911,1.92757,1.88911,1.88911,623.22002808667,0
+GTN-A.US,D,20110414,000000,1.82143,1.85036,1.81189,1.85036,935.33837820512,0
+GTN-A.US,D,20110415,000000,1.99494,2.01422,1.92757,2.01422,10714.7077912,0
+GTN-A.US,D,20110418,000000,2.07215,2.07215,1.87937,1.87937,1037.0055932274,0
+GTN-A.US,D,20110420,000000,1.86009,1.99494,1.86009,1.99494,623.22002808667,0
+GTN-A.US,D,20110421,000000,2.01422,2.16854,2.01422,2.12035,13848.091358187,0
+GTN-A.US,D,20110425,000000,2.07215,2.17808,2.07215,2.14928,1555.5083898411,0
+GTN-A.US,D,20110426,000000,2.16854,2.24556,2.16854,2.22629,10453.423048592,0
+GTN-A.US,D,20110427,000000,2.27458,2.27458,2.27458,2.27458,623.22002808667,0
+GTN-A.US,D,20110428,000000,2.23592,2.24556,2.23592,2.24556,935.33837820512,0
+GTN-A.US,D,20110429,000000,2.28412,2.37087,2.28412,2.37087,4045.3384857372,0
+GTN-A.US,D,20110502,000000,2.34196,2.34196,2.19747,2.28412,2178.7284179277,0
+GTN-A.US,D,20110503,000000,2.21674,2.21674,2.13962,2.13962,518.5027966137,0
+GTN-A.US,D,20110504,000000,2.07215,2.17808,2.07215,2.17808,1088.8558728888,0
+GTN-A.US,D,20110505,000000,2.11061,2.14928,2.04323,2.10107,623.22002808667,0
+GTN-A.US,D,20110506,000000,2.207,2.207,2.10107,2.12035,310.085005818,0
+GTN-A.US,D,20110510,000000,2.12979,2.17808,2.12979,2.17808,208.4177907957,0
+GTN-A.US,D,20110511,000000,2.21674,2.32268,2.18773,2.29376,5707.5974513516,0
+GTN-A.US,D,20110512,000000,2.15881,2.15881,2.15881,2.15881,1245.4233840231,0
+GTN-A.US,D,20110516,000000,2.07215,2.0816,2.07215,2.0816,2905.6490053372,0
+GTN-A.US,D,20110517,000000,1.95649,2.11061,1.95649,2.11061,858.07129478817,0
+GTN-A.US,D,20110518,000000,2.12035,2.207,2.10107,2.207,1452.8245026686,0
+GTN-A.US,D,20110519,000000,2.26494,2.45743,2.26494,2.38051,10806.20828472,0
+GTN-A.US,D,20110520,000000,2.44808,2.45743,2.44808,2.45743,518.5027966137,0
+GTN-A.US,D,20110524,000000,2.5733,2.5733,2.26494,2.41908,13380.422169085,0
+GTN-A.US,D,20110525,000000,2.37087,2.37087,2.26494,2.29376,3267.5842908165,0
+GTN-A.US,D,20110526,000000,2.41908,2.41908,2.3033,2.38051,1763.9261806368,0
+GTN-A.US,D,20110527,000000,2.37087,2.39006,2.3033,2.3516,7576.2408634614,0
+GTN-A.US,D,20110531,000000,2.36123,2.36123,2.26494,2.26494,7367.8230726657,0
+GTN-A.US,D,20110601,000000,2.14928,2.38051,2.14928,2.38051,3008.3328925097,0
+GTN-A.US,D,20110602,000000,2.12035,2.26494,2.12035,2.16854,21790.334195729,0
+GTN-A.US,D,20110606,000000,1.97576,2.12979,1.97576,2.0816,12140.082145812,0
+GTN-A.US,D,20110608,000000,2.06241,2.0816,1.96602,1.97576,13073.387179717,0
+GTN-A.US,D,20110609,000000,2.07215,2.07215,1.91783,1.92757,20346.659742412,0
+GTN-A.US,D,20110610,000000,2.05288,2.06241,1.89855,1.9373,1616.5087188545,0
+GTN-A.US,D,20110613,000000,1.83107,1.89855,1.81189,1.86962,12080.098488949,0
+GTN-A.US,D,20110614,000000,1.63838,1.84091,1.63838,1.83107,11620.562677049,0
+GTN-A.US,D,20110615,000000,1.80226,1.80226,1.80226,1.80226,7159.40528187,0
+GTN-A.US,D,20110616,000000,1.80226,1.84091,1.78288,1.80226,1970.3106271321,0
+GTN-A.US,D,20110617,000000,1.75406,1.87937,1.73478,1.87937,9753.952609239,0
+GTN-A.US,D,20110620,000000,1.82143,1.87937,1.77343,1.87937,935.33837820512,0
+GTN-A.US,D,20110621,000000,2.01422,2.01422,1.92757,1.97576,310.085005818,0
+GTN-A.US,D,20110623,000000,1.90828,2.02396,1.87937,2.02396,8714.9136717111,0
+GTN-A.US,D,20110624,000000,1.97576,2.06241,1.96602,2.06241,5499.179660556,0
+GTN-A.US,D,20110627,000000,1.94674,2.14928,1.92757,2.11061,7159.40528187,0
+GTN-A.US,D,20110630,000000,2.21674,2.21674,2.21674,2.21674,726.92058740941,0
+GTN-A.US,D,20110701,000000,2.18773,2.18773,2.18773,2.18773,208.4177907957,0
+GTN-A.US,D,20110706,000000,2.14928,2.14928,2.00468,2.0334,1970.3106271321,0
+GTN-A.US,D,20110707,000000,2.0816,2.0816,2.0816,2.0816,208.4177907957,0
+GTN-A.US,D,20110711,000000,1.96602,2.01422,1.90828,2.01422,4980.6768639423,0
+GTN-A.US,D,20110714,000000,1.96602,2.0816,1.94674,1.94674,1555.5083898411,0
+GTN-A.US,D,20110715,000000,1.91783,2.0334,1.91783,2.0334,208.4177907957,0
+GTN-A.US,D,20110718,000000,1.9853,2.0334,1.9853,2.0334,1225.0899410186,0
+GTN-A.US,D,20110719,000000,2.09143,2.09143,2.09143,2.09143,101.6672150223,0
+GTN-A.US,D,20110720,000000,2.12979,2.12979,2.01422,2.10107,416.83558159141,0
+GTN-A.US,D,20110721,000000,2.17808,2.22629,2.17808,2.22629,310.085005818,0
+GTN-A.US,D,20110722,000000,2.14928,2.3033,2.12979,2.28412,6517.8851550793,0
+GTN-A.US,D,20110725,000000,2.31313,2.31313,2.22629,2.22629,1141.7228247004,0
+GTN-A.US,D,20110726,000000,2.11061,2.13962,2.11061,2.13962,3191.3338795499,0
+GTN-A.US,D,20110803,000000,1.86009,1.99494,1.84091,1.95649,1763.9261806368,0
+GTN-A.US,D,20110805,000000,1.83107,1.87937,1.80226,1.87937,1555.5083898411,0
+GTN-A.US,D,20110808,000000,1.87937,1.87937,1.55173,1.57091,1660.2256213141,0
+GTN-A.US,D,20110809,000000,1.40703,1.40703,1.40703,1.40703,5913.9818978469,0
+GTN-A.US,D,20110811,000000,1.33002,1.63838,1.33002,1.62884,13590.873304181,0
+GTN-A.US,D,20110812,000000,1.45534,1.63838,1.43596,1.63838,28145.551806773,0
+GTN-A.US,D,20110815,000000,1.60947,1.60947,1.60947,1.60947,101.6672150223,0
+GTN-A.US,D,20110817,000000,1.59992,1.59992,1.59992,1.59992,828.58780243171,0
+GTN-A.US,D,20110818,000000,1.4937,1.4937,1.47451,1.4937,20805.178882163,0
+GTN-A.US,D,20110819,000000,1.43596,1.46498,1.42632,1.42632,872.30470489129,0
+GTN-A.US,D,20110822,000000,1.42632,1.42632,1.42632,1.42632,101.6672150223,0
+GTN-A.US,D,20110824,000000,1.50353,1.53245,1.38777,1.53245,2091.2946130087,0
+GTN-A.US,D,20110825,000000,1.44559,1.44559,1.44559,1.44559,101.6672150223,0
+GTN-A.US,D,20110826,000000,1.44559,1.53245,1.44559,1.53245,310.085005818,0
+GTN-A.US,D,20110830,000000,1.56137,1.56137,1.56137,1.56137,218.58451229794,0
+GTN-A.US,D,20110902,000000,1.3976,1.50353,1.38777,1.4937,1548.3916847895,0
+GTN-A.US,D,20110907,000000,1.59009,1.59009,1.54189,1.54189,310.085005818,0
+GTN-A.US,D,20110908,000000,1.4937,1.4937,1.44559,1.44559,828.58780243171,0
+GTN-A.US,D,20110914,000000,1.42632,1.46498,1.42632,1.46498,518.5027966137,0
+GTN-A.US,D,20110919,000000,1.3976,1.3976,1.3976,1.3976,174.86760983835,0
+GTN-A.US,D,20110920,000000,1.44559,1.44559,1.43596,1.43596,518.5027966137,0
+GTN-A.US,D,20110923,000000,1.51317,1.51317,1.3976,1.3976,726.92058740941,0
+GTN-A.US,D,20110927,000000,1.45534,1.45534,1.3494,1.40703,623.22002808667,0
+GTN-A.US,D,20111007,000000,1.26246,1.26246,1.25301,1.25301,944.48842755713,0
+GTN-A.US,D,20111012,000000,1.28182,1.33002,1.28182,1.33002,1245.4233840231,0
+GTN-A.US,D,20111013,000000,1.36858,1.36858,1.36858,1.36858,208.4177907957,0
+GTN-A.US,D,20111018,000000,1.27219,1.27219,1.27219,1.27219,208.4177907957,0
+GTN-A.US,D,20111019,000000,1.33002,1.33002,1.33002,1.33002,177.91762628901,0
+GTN-A.US,D,20111020,000000,1.33002,1.36858,1.33002,1.36858,613.05330658444,0
+GTN-A.US,D,20111021,000000,1.37822,1.37822,1.25301,1.36858,2974.7827115524,0
+GTN-A.US,D,20111024,000000,1.36858,1.42632,1.36858,1.38777,3008.3328925097,0
+GTN-A.US,D,20111026,000000,1.40703,1.44559,1.37822,1.44559,3008.3328925097,0
+GTN-A.US,D,20111027,000000,1.32039,1.73478,1.21426,1.73478,5030.4937993032,0
+GTN-A.US,D,20111028,000000,1.63838,1.63838,1.58064,1.59992,4358.4735080058,0
+GTN-A.US,D,20111031,000000,1.60947,1.60947,1.60947,1.60947,208.4177907957,0
+GTN-A.US,D,20111101,000000,1.52271,1.55173,1.3976,1.55173,1011.5887894718,0
+GTN-A.US,D,20111104,000000,1.59009,1.63838,1.59009,1.63838,828.58780243171,0
+GTN-A.US,D,20111115,000000,1.55173,1.55173,1.52271,1.55173,1037.0055932274,0
+GTN-A.US,D,20111121,000000,1.53245,1.53245,1.53245,1.53245,111.83393652452,0
+GTN-A.US,D,20111125,000000,1.3494,1.40703,1.3494,1.40703,935.33837820512,0
+GTN-A.US,D,20111128,000000,1.4937,1.4937,1.4937,1.4937,111.83393652452,0
+GTN-A.US,D,20111130,000000,1.38777,1.40703,1.27219,1.27219,4333.0567042503,0
+GTN-A.US,D,20111202,000000,1.52271,1.52271,1.52271,1.52271,101.6672150223,0
+GTN-A.US,D,20111205,000000,1.54189,1.56137,1.54189,1.56137,1868.6434121098,0
+GTN-A.US,D,20111206,000000,1.57091,1.63838,1.4937,1.4937,4669.575185974,0
+GTN-A.US,D,20111209,000000,1.224,1.45534,1.08904,1.45534,2801.9484460144,0
+GTN-A.US,D,20111215,000000,1.46498,1.46498,1.46498,1.46498,101.6672150223,0
+GTN-A.US,D,20111216,000000,1.37822,1.41679,1.31065,1.41679,7263.1058411928,0
+GTN-A.US,D,20111219,000000,1.25301,1.30121,1.25301,1.25301,2905.6490053372,0
+GTN-A.US,D,20111220,000000,1.33002,1.33002,1.33002,1.33002,208.4177907957,0
+GTN-A.US,D,20111222,000000,1.33002,1.33002,1.33002,1.33002,935.33837820512,0
+GTN-A.US,D,20111223,000000,1.27219,1.3494,1.25301,1.3494,1304.3903687361,0
+GTN-A.US,D,20111229,000000,1.30121,1.30121,1.30121,1.30121,1970.3106271321,0
+GTN-A.US,D,20120103,000000,1.3976,1.3976,1.30121,1.30121,416.83558159141,0
+GTN-A.US,D,20120104,000000,1.3494,1.3976,1.33002,1.33002,1763.9261806368,0
+GTN-A.US,D,20120105,000000,1.33957,1.3494,1.33957,1.3494,1452.8245026686,0
+GTN-A.US,D,20120112,000000,1.45534,1.95649,1.3976,1.54189,25209.402636928,0
+GTN-A.US,D,20120113,000000,1.56137,1.57091,1.40703,1.47451,6226.1002479653,0
+GTN-A.US,D,20120117,000000,1.44559,1.44559,1.28182,1.3494,3530.9023777243,0
+GTN-A.US,D,20120118,000000,1.29137,1.35884,1.29137,1.35884,16587.006130887,0
+GTN-A.US,D,20120120,000000,1.43596,1.43596,1.43596,1.43596,101.6672150223,0
+GTN-A.US,D,20120123,000000,1.48426,1.48426,1.48426,1.48426,101.6672150223,0
+GTN-A.US,D,20120124,000000,1.41679,1.54189,1.41679,1.54189,1400.9742230072,0
+GTN-A.US,D,20120125,000000,1.62884,1.62884,1.62884,1.62884,101.6672150223,0
+GTN-A.US,D,20120126,000000,1.60947,1.73478,1.45534,1.73478,4003.654927578,0
+GTN-A.US,D,20120130,000000,1.67703,1.67703,1.67703,1.67703,310.085005818,0
+GTN-A.US,D,20120201,000000,1.73478,1.73478,1.73478,1.73478,1452.8245026686,0
+GTN-A.US,D,20120203,000000,1.73478,1.83107,1.73478,1.79261,1970.3106271321,0
+GTN-A.US,D,20120206,000000,1.80226,1.91783,1.80226,1.91783,5837.7314865802,0
+GTN-A.US,D,20120221,000000,1.70576,1.70576,1.6673,1.6673,726.92058740941,0
+GTN-A.US,D,20120223,000000,1.54189,1.64803,1.4937,1.64803,8819.6309031841,0
+GTN-A.US,D,20120224,000000,1.82143,1.82143,1.82143,1.82143,208.4177907957,0
+GTN-A.US,D,20120227,000000,1.75406,1.84091,1.75406,1.84091,310.085005818,0
+GTN-A.US,D,20120229,000000,1.81189,1.81189,1.70576,1.70576,525.61950166527,0
+GTN-A.US,D,20120302,000000,1.64803,1.64803,1.51317,1.62884,1106.1392994426,0
+GTN-A.US,D,20120305,000000,1.57091,1.57091,1.57091,1.57091,208.4177907957,0
+GTN-A.US,D,20120306,000000,1.51317,1.59992,1.51317,1.57091,10481.889868798,0
+GTN-A.US,D,20120308,000000,1.61911,1.61911,1.61911,1.61911,101.6672150223,0
+GTN-A.US,D,20120309,000000,1.61911,1.64803,1.61911,1.64803,1037.0055932274,0
+GTN-A.US,D,20120319,000000,1.58064,1.6673,1.58064,1.6673,1314.5570902382,0
+GTN-A.US,D,20120321,000000,1.62884,1.62884,1.59992,1.60947,10097.587796015,0
+GTN-A.US,D,20120323,000000,1.57091,1.59992,1.57091,1.59992,310.085005818,0
+GTN-A.US,D,20120326,000000,1.67703,1.67703,1.67703,1.67703,208.4177907957,0
+GTN-A.US,D,20120329,000000,1.59992,1.61911,1.50353,1.52271,3424.1518019509,0
+GTN-A.US,D,20120330,000000,1.60947,1.60947,1.54189,1.54189,5855.0149131339,0
+GTN-A.US,D,20120402,000000,1.59992,1.91783,1.57091,1.59009,3735.2534799191,0
+GTN-A.US,D,20120403,000000,1.58064,1.58064,1.58064,1.58064,5189.0946547379,0
+GTN-A.US,D,20120404,000000,1.56137,1.56137,1.50353,1.50353,310.085005818,0
+GTN-A.US,D,20120409,000000,1.50353,1.50353,1.50353,1.50353,273.48480840998,0
+GTN-A.US,D,20120410,000000,1.50353,1.52271,1.37822,1.45534,5909.9152092461,0
+GTN-A.US,D,20120411,000000,1.46498,1.50353,1.46498,1.4937,18936.535470053,0
+GTN-A.US,D,20120412,000000,1.4937,1.61911,1.4937,1.59992,17331.21014485,0
+GTN-A.US,D,20120413,000000,1.53245,1.53245,1.46498,1.46498,1814.7597881479,0
+GTN-A.US,D,20120418,000000,1.41679,1.44559,1.40703,1.44559,6489.4183348731,0
+GTN-A.US,D,20120419,000000,1.44559,1.44559,1.44559,1.44559,208.4177907957,0
+GTN-A.US,D,20120420,000000,1.50353,1.50353,1.41679,1.41679,9728.5358054834,0
+GTN-A.US,D,20120423,000000,1.44559,1.44559,1.44559,1.44559,361.93528547937,0
+GTN-A.US,D,20120427,000000,1.4937,1.4937,1.33957,1.48426,518.5027966137,0
+GTN-A.US,D,20120502,000000,1.54189,1.55173,1.54189,1.55173,518.5027966137,0
+GTN-A.US,D,20120503,000000,1.54189,1.54189,1.54189,1.54189,569.33640412485,0
+GTN-A.US,D,20120514,000000,1.51317,1.51317,1.42632,1.42632,549.00296112039,0
+GTN-A.US,D,20120515,000000,1.40703,1.40703,1.40703,1.40703,416.83558159141,0
+GTN-A.US,D,20120517,000000,1.25301,1.25301,1.11787,1.23353,8687.4635236551,0
+GTN-A.US,D,20120518,000000,1.25301,1.25301,1.20481,1.25301,1555.5083898411,0
+GTN-A.US,D,20120521,000000,1.30121,1.40703,1.30121,1.3976,2421.7130618311,0
+GTN-A.US,D,20120522,000000,1.3976,1.3976,1.3976,1.3976,208.4177907957,0
+GTN-A.US,D,20120523,000000,1.25301,1.30121,1.25301,1.30121,4669.575185974,0
+GTN-A.US,D,20120524,000000,1.28182,1.28182,1.28182,1.28182,208.4177907957,0
+GTN-A.US,D,20120529,000000,1.25301,1.25301,1.25301,1.25301,209.43446294593,0
+GTN-A.US,D,20120530,000000,1.23353,1.23353,1.23353,1.23353,538.83623961816,0
+GTN-A.US,D,20120601,000000,1.19508,1.21426,1.17589,1.17589,1898.1269044663,0
+GTN-A.US,D,20120604,000000,1.18544,1.18544,1.13723,1.17589,828.58780243171,0
+GTN-A.US,D,20120606,000000,1.23353,1.23353,1.23353,1.23353,101.6672150223,0
+GTN-A.US,D,20120608,000000,1.25301,1.29137,1.25301,1.29137,1868.6434121098,0
+GTN-A.US,D,20120611,000000,1.25301,1.25301,1.25301,1.25301,702.52045580406,0
+GTN-A.US,D,20120612,000000,1.27219,1.27219,1.27219,1.27219,208.4177907957,0
+GTN-A.US,D,20120613,000000,1.29137,1.29137,1.29137,1.29137,3735.2534799191,0
+GTN-A.US,D,20120619,000000,1.33957,1.33957,1.33957,1.33957,310.085005818,0
+GTN-A.US,D,20120621,000000,1.32039,1.32039,1.32039,1.32039,828.58780243171,0
+GTN-A.US,D,20120622,000000,1.32039,1.32039,1.29137,1.29137,208.4177907957,0
+GTN-A.US,D,20120703,000000,1.33957,1.33957,1.33957,1.33957,101.6672150223,0
+GTN-A.US,D,20120706,000000,1.3976,1.3976,1.3976,1.3976,208.4177907957,0
+GTN-A.US,D,20120709,000000,1.44559,1.48426,1.44559,1.48426,623.22002808667,0
+GTN-A.US,D,20120711,000000,1.47451,1.52271,1.47451,1.52271,1141.7228247004,0
+GTN-A.US,D,20120712,000000,1.26246,1.4937,1.26246,1.3976,8404.8286658932,0
+GTN-A.US,D,20120723,000000,1.44559,1.44559,1.44559,1.44559,623.22002808667,0
+GTN-A.US,D,20120724,000000,1.44559,1.44559,1.44559,1.44559,208.4177907957,0
+GTN-A.US,D,20120731,000000,1.44559,1.44559,1.44559,1.44559,1037.0055932274,0
+GTN-A.US,D,20120801,000000,1.44559,1.52271,1.44559,1.52271,1970.3106271321,0
+GTN-A.US,D,20120802,000000,1.55173,1.55173,1.55173,1.55173,101.6672150223,0
+GTN-A.US,D,20120803,000000,1.57091,1.6673,1.57091,1.6673,935.33837820512,0
+GTN-A.US,D,20120806,000000,1.72524,1.72524,1.67703,1.69622,1660.2256213141,0
+GTN-A.US,D,20120807,000000,1.73478,1.74441,1.54189,1.61911,3540.0524270763,0
+GTN-A.US,D,20120808,000000,1.68659,1.68659,1.62884,1.62884,1037.0055932274,0
+GTN-A.US,D,20120809,000000,1.52271,1.52271,1.52271,1.52271,207.40111864549,0
+GTN-A.US,D,20120810,000000,1.58064,1.58064,1.4937,1.4937,310.085005818,0
+GTN-A.US,D,20120814,000000,1.52271,1.52271,1.52271,1.52271,622.20335593645,0
+GTN-A.US,D,20120816,000000,1.59009,1.61911,1.59009,1.61911,828.58780243171,0
+GTN-A.US,D,20120817,000000,1.4937,1.59992,1.37822,1.59009,2937.1658419941,0
+GTN-A.US,D,20120824,000000,1.26246,1.44559,1.24327,1.44559,2881.2488737319,0
+GTN-A.US,D,20120828,000000,1.4937,1.4937,1.4937,1.4937,416.83558159141,0
+GTN-A.US,D,20120830,000000,1.44559,1.52271,1.44559,1.52271,208.4177907957,0
+GTN-A.US,D,20120904,000000,1.52271,1.52271,1.52271,1.52271,518.5027966137,0
+GTN-A.US,D,20120906,000000,1.63838,1.63838,1.61911,1.61911,829.60447458193,0
+GTN-A.US,D,20120911,000000,1.59009,1.67703,1.59009,1.67703,9114.4658267487,0
+GTN-A.US,D,20120912,000000,1.67703,1.67703,1.64803,1.64803,3027.649663364,0
+GTN-A.US,D,20120913,000000,1.67703,1.67703,1.64803,1.64803,310.085005818,0
+GTN-A.US,D,20120914,000000,1.7154,1.72524,1.7154,1.72524,12770.41887895,0
+GTN-A.US,D,20120920,000000,1.7637,1.78288,1.7637,1.78288,2594.547327369,0
+GTN-A.US,D,20120921,000000,1.80226,1.83107,1.79261,1.81189,935.33837820512,0
+GTN-A.US,D,20120924,000000,1.86009,1.86962,1.78288,1.85036,2904.632333187,0
+GTN-A.US,D,20120925,000000,1.88911,1.88911,1.88911,1.88911,361.93528547937,0
+GTN-A.US,D,20120928,000000,1.59992,1.92757,1.59992,1.91783,1406.0575837583,0
+GTN-A.US,D,20121001,000000,1.91783,1.92757,1.91783,1.92757,4151.0723893603,0
+GTN-A.US,D,20121002,000000,1.92757,1.92757,1.92757,1.92757,2178.7284179277,0
+GTN-A.US,D,20121003,000000,1.99494,1.99494,1.99494,1.99494,101.6672150223,0
+GTN-A.US,D,20121005,000000,1.99494,2.06241,1.99494,2.06241,1133.5894474986,0
+GTN-A.US,D,20121009,000000,2.04323,2.05288,2.04323,2.05288,2801.9484460144,0
+GTN-A.US,D,20121010,000000,2.11061,2.12979,2.11061,2.12979,1245.4233840231,0
+GTN-A.US,D,20121016,000000,2.12035,2.26494,2.12035,2.26494,2594.547327369,0
+GTN-A.US,D,20121017,000000,2.26494,2.26494,2.12979,2.16854,980.07195281493,0
+GTN-A.US,D,20121018,000000,2.05288,2.07215,2.05288,2.06241,1375.5574192517,0
+GTN-A.US,D,20121023,000000,1.73478,1.90828,1.6673,1.90828,1394.8741901059,0
+GTN-A.US,D,20121025,000000,1.97576,1.97576,1.97576,1.97576,101.6672150223,0
+GTN-A.US,D,20121101,000000,1.82143,1.82143,1.79261,1.79261,208.4177907957,0
+GTN-A.US,D,20121102,000000,1.83107,1.92757,1.83107,1.91783,1037.0055932274,0
+GTN-A.US,D,20121105,000000,1.84091,1.84091,1.84091,1.84091,518.5027966137,0
+GTN-A.US,D,20121106,000000,1.81189,1.88911,1.81189,1.88911,1868.6434121098,0
+GTN-A.US,D,20121107,000000,1.88911,1.88911,1.88911,1.88911,208.4177907957,0
+GTN-A.US,D,20121108,000000,1.81189,1.81189,1.80226,1.80226,1251.5234169245,0
+GTN-A.US,D,20121115,000000,1.48426,1.60947,1.48426,1.59992,2801.9484460144,0
+GTN-A.US,D,20121116,000000,1.62884,1.62884,1.62884,1.62884,208.4177907957,0
+GTN-A.US,D,20121119,000000,1.65757,1.7637,1.65757,1.7637,519.51946876393,0
+GTN-A.US,D,20121121,000000,1.7154,1.7154,1.65757,1.7154,1348.1072711956,0
+GTN-A.US,D,20121126,000000,1.77343,1.77343,1.77343,1.77343,310.085005818,0
+GTN-A.US,D,20121127,000000,1.79261,1.79261,1.79261,1.79261,195.20105284281,0
+GTN-A.US,D,20121128,000000,1.86009,1.86009,1.86009,1.86009,208.4177907957,0
+GTN-A.US,D,20121203,000000,1.7154,1.7154,1.67703,1.67703,310.085005818,0
+GTN-A.US,D,20121204,000000,1.64803,1.65757,1.55173,1.65757,6950.9874910744,0
+GTN-A.US,D,20121207,000000,1.63838,1.67703,1.60947,1.67703,2515.2468996516,0
+GTN-A.US,D,20121211,000000,1.59009,1.67703,1.59009,1.67703,208.4177907957,0
+GTN-A.US,D,20121212,000000,1.65757,1.68659,1.65757,1.68659,416.83558159141,0
+GTN-A.US,D,20121213,000000,1.72524,1.74441,1.68659,1.74441,1645.992211211,0
+GTN-A.US,D,20121218,000000,1.74441,1.86009,1.74441,1.86009,2488.8134237458,0
+GTN-A.US,D,20121219,000000,1.88911,1.88911,1.88911,1.88911,931.27168960422,0
+GTN-A.US,D,20121221,000000,1.68659,1.88911,1.68659,1.88911,3480.0687702132,0
+GTN-A.US,D,20121227,000000,1.86962,1.86962,1.86962,1.86962,1050.2223311804,0
+GTN-A.US,D,20121231,000000,1.72524,1.72524,1.67703,1.67703,935.33837820512,0
+GTN-A.US,D,20130103,000000,1.75406,1.86009,1.75406,1.86009,2387.1462087235,0
+GTN-A.US,D,20130104,000000,1.88911,1.96602,1.88911,1.96602,726.92058740941,0
+GTN-A.US,D,20130107,000000,1.96602,2.16854,1.96602,2.16854,19869.840503957,0
+GTN-A.US,D,20130108,000000,2.16854,2.18773,2.16854,2.18773,1970.3106271321,0
+GTN-A.US,D,20130109,000000,2.24556,2.24556,2.24556,2.24556,6846.2702596014,0
+GTN-A.US,D,20130110,000000,2.22629,2.2551,2.21674,2.22629,1690.7257858207,0
+GTN-A.US,D,20130115,000000,2.29376,2.34196,2.28412,2.31313,7055.7047225472,0
+GTN-A.US,D,20130117,000000,2.31313,2.31313,2.31313,2.31313,101.6672150223,0
+GTN-A.US,D,20130118,000000,2.39006,2.39006,2.32268,2.32268,416.83558159141,0
+GTN-A.US,D,20130122,000000,2.34196,2.44808,2.32268,2.38051,4564.8579545011,0
+GTN-A.US,D,20130123,000000,2.39006,2.39006,2.39006,2.39006,208.4177907957,0
+GTN-A.US,D,20130124,000000,2.44808,2.44808,2.43825,2.44808,2488.8134237458,0
+GTN-A.US,D,20130125,000000,2.44808,2.70815,2.44808,2.70815,6832.0368494982,0
+GTN-A.US,D,20130128,000000,2.56366,3.20929,2.56366,3.1612,38884.659729577,0
+GTN-A.US,D,20130129,000000,3.12264,3.29614,2.96851,3.28641,18070.330798063,0
+GTN-A.US,D,20130130,000000,3.27687,3.32497,3.27687,3.32497,3592.9193788879,0
+GTN-A.US,D,20130131,000000,3.40198,3.40198,3.25749,3.27687,8020.5265931088,0
+GTN-A.US,D,20130201,000000,3.31543,3.31543,3.22867,3.24795,2932.0824812429,0
+GTN-A.US,D,20130204,000000,3.32497,3.53702,3.32497,3.53702,1057.3390362319,0
+GTN-A.US,D,20130205,000000,3.58513,3.66234,3.58513,3.66234,13548.173073871,0
+GTN-A.US,D,20130206,000000,3.73946,3.99971,3.40198,3.67198,9182.5828608137,0
+GTN-A.US,D,20130207,000000,3.7008,3.7489,3.61414,3.61414,623.22002808667,0
+GTN-A.US,D,20130208,000000,3.61414,3.73946,3.58513,3.73946,2388.1628808737,0
+GTN-A.US,D,20130211,000000,3.85503,4.02853,3.72972,3.93224,7892.4259021808,0
+GTN-A.US,D,20130212,000000,3.93224,4.2406,3.9225,4.2406,29675.643392858,0
+GTN-A.US,D,20130213,000000,4.32736,4.35638,4.03817,4.17302,4280.1897524387,0
+GTN-A.US,D,20130214,000000,4.15384,4.27916,3.66234,3.88404,4081.9386831452,0
+GTN-A.US,D,20130215,000000,3.95152,3.9707,3.85503,3.85503,1535.1749468367,0
+GTN-A.US,D,20130219,000000,3.71043,3.73946,3.71043,3.72972,2333.2625847617,0
+GTN-A.US,D,20130220,000000,3.57558,3.57558,2.77572,3.46946,6950.9874910744,0
+GTN-A.US,D,20130221,000000,3.52739,3.66234,3.52739,3.66234,3192.3505517001,0
+GTN-A.US,D,20130222,000000,3.81668,3.81668,3.73946,3.75863,1606.3419973523,0
+GTN-A.US,D,20130225,000000,3.72972,3.81668,3.6527,3.6527,4430.6572306716,0
+GTN-A.US,D,20130227,000000,3.62369,3.62369,3.62369,3.62369,208.4177907957,0
+GTN-A.US,D,20130228,000000,3.54668,3.66234,3.51776,3.61414,44706.124461754,0
+GTN-A.US,D,20130301,000000,3.71043,3.79719,3.71043,3.79719,310.085005818,0
+GTN-A.US,D,20130304,000000,3.83584,3.83584,3.83584,3.83584,261.2847426073,0
+GTN-A.US,D,20130305,000000,3.66234,3.76847,3.66234,3.76847,933.30503390467,0
+GTN-A.US,D,20130306,000000,3.77782,3.84539,3.47919,3.7008,1245.4233840231,0
+GTN-A.US,D,20130307,000000,3.67198,3.7008,3.6527,3.69126,1452.8245026686,0
+GTN-A.US,D,20130308,000000,3.80682,3.80682,3.80682,3.80682,310.085005818,0
+GTN-A.US,D,20130311,000000,3.8743,4.019,3.85503,3.96097,8819.6309031841,0
+GTN-A.US,D,20130312,000000,3.91287,3.91287,3.7489,3.7489,2801.9484460144,0
+GTN-A.US,D,20130313,000000,3.75863,3.75863,3.6527,3.6527,1037.0055932274,0
+GTN-A.US,D,20130314,000000,3.82601,3.88404,3.63332,3.63332,4358.4735080058,0
+GTN-A.US,D,20130315,000000,3.66234,3.90322,3.6045,3.90322,16953.008104968,0
+GTN-A.US,D,20130318,000000,3.95152,3.95152,3.85503,3.85503,6796.4533242404,0
+GTN-A.US,D,20130319,000000,3.76847,3.77782,3.75863,3.75863,1452.8245026686,0
+GTN-A.US,D,20130320,000000,3.91287,3.93224,3.91287,3.93224,781.82088352145,0
+GTN-A.US,D,20130321,000000,3.94178,3.94178,3.94178,3.94178,1141.7228247004,0
+GTN-A.US,D,20130328,000000,3.73946,3.95152,3.73946,3.95152,310.085005818,0
+GTN-A.US,D,20130401,000000,4.1925,4.1925,4.04782,4.17302,1037.0055932274,0
+GTN-A.US,D,20130402,000000,4.04782,4.1925,4.04782,4.17302,3278.767684469,0
+GTN-A.US,D,20130403,000000,4.09601,4.11529,3.95152,3.95152,11694.779744015,0
+GTN-A.US,D,20130404,000000,3.99971,4.11529,3.98034,4.09601,3393.6516374442,0
+GTN-A.US,D,20130405,000000,3.85503,3.88404,3.85503,3.88404,5189.0946547379,0
+GTN-A.US,D,20130408,000000,4.05736,4.36581,3.91287,4.17302,3683.4032002577,0
+GTN-A.US,D,20130409,000000,3.98034,4.17302,3.98034,4.17302,437.16902459587,0
+GTN-A.US,D,20130411,000000,4.33689,4.60689,4.29833,4.59706,8636.629916144,0
+GTN-A.US,D,20130412,000000,4.63581,4.87659,4.56823,4.74165,5394.462429083,0
+GTN-A.US,D,20130415,000000,4.66463,4.66463,4.34653,4.34653,1967.2606106814,0
+GTN-A.US,D,20130416,000000,4.43329,4.50076,4.43329,4.50076,1970.3106271321,0
+GTN-A.US,D,20130417,000000,4.33689,4.69345,4.33689,4.66463,6337.9341844898,0
+GTN-A.US,D,20130418,000000,4.66463,4.66463,4.30807,4.31762,3267.5842908165,0
+GTN-A.US,D,20130419,000000,4.52968,4.62608,4.50076,4.5587,1141.7228247004,0
+GTN-A.US,D,20130422,000000,4.5105,5.26217,4.48149,4.91535,8340.7783204291,0
+GTN-A.US,D,20130423,000000,5.10803,5.52243,5.10803,5.44522,5833.6647979793,0
+GTN-A.US,D,20130424,000000,5.57062,5.6381,5.49341,5.6381,6456.884826066,0
+GTN-A.US,D,20130425,000000,5.6381,6.0524,5.6381,5.94647,3589.8693624372,0
+GTN-A.US,D,20130426,000000,5.99466,5.99466,5.8116,5.8116,1141.7228247004,0
+GTN-A.US,D,20130429,000000,5.6862,6.00429,5.6862,5.85007,3148.6336492405,0
+GTN-A.US,D,20130430,000000,5.73439,5.73439,5.11758,5.6862,6181.3666733556,0
+GTN-A.US,D,20130501,000000,5.73439,5.74404,5.73439,5.74404,2634.1975412277,0
+GTN-A.US,D,20130502,000000,5.87909,6.03321,5.87909,5.99466,5435.1293150919,0
+GTN-A.US,D,20130503,000000,5.50314,5.99466,5.34882,5.99466,3735.2534799191,0
+GTN-A.US,D,20130506,000000,6.15852,6.84281,6.15852,6.44761,8527.8459960702,0
+GTN-A.US,D,20130507,000000,6.37049,6.38013,6.36076,6.37049,1458.9245355699,0
+GTN-A.US,D,20130508,000000,6.28383,6.28383,5.75368,5.9561,6329.8008072881,0
+GTN-A.US,D,20130510,000000,5.85981,5.92728,5.77285,5.92728,1652.0922441123,0
+GTN-A.US,D,20130513,000000,5.89827,6.11032,5.89827,6.11032,416.83558159141,0
+GTN-A.US,D,20130516,000000,5.58981,5.64774,5.58981,5.64774,5019.3104056507,0
+GTN-A.US,D,20130517,000000,5.72476,5.73439,5.58017,5.58017,954.65514905935,0
+GTN-A.US,D,20130520,000000,5.37774,5.40676,5.15623,5.23325,9259.8499442306,0
+GTN-A.US,D,20130521,000000,5.99466,5.99466,5.2719,5.30062,1452.8245026686,0
+GTN-A.US,D,20130522,000000,5.2719,5.33938,5.23325,5.23325,1555.5083898411,0
+GTN-A.US,D,20130523,000000,4.85732,5.01164,4.85732,4.85732,1182.3897107093,0
+GTN-A.US,D,20130524,000000,4.83813,5.05984,4.83813,5.05984,3008.3328925097,0
+GTN-A.US,D,20130528,000000,5.13686,5.32011,5.10803,5.21398,4737.6922200389,0
+GTN-A.US,D,20130529,000000,5.15623,5.15623,5.15623,5.15623,101.6672150223,0
+GTN-A.US,D,20130530,000000,5.15623,5.21398,5.15623,5.17541,416.83558159141,0
+GTN-A.US,D,20130531,000000,5.2719,5.28136,5.2719,5.28136,208.4177907957,0
+GTN-A.US,D,20130603,000000,5.16578,5.17541,5.10803,5.10803,2752.1315106535,0
+GTN-A.US,D,20130604,000000,5.21398,5.32954,5.21398,5.32954,416.83558159141,0
+GTN-A.US,D,20130607,000000,5.2719,5.2719,5.2719,5.2719,225.7012173495,0
+GTN-A.US,D,20130610,000000,5.29109,5.29109,5.23325,5.29109,1348.1072711956,0
+GTN-A.US,D,20130611,000000,5.21398,5.21398,5.21398,5.21398,208.4177907957,0
+GTN-A.US,D,20130613,000000,5.20433,5.83089,5.20433,5.83089,2387.1462087235,0
+GTN-A.US,D,20130617,000000,6.13915,6.45724,6.02358,6.38977,6471.1182361691,0
+GTN-A.US,D,20130618,000000,6.36076,6.862,6.30311,6.77533,21922.501575258,0
+GTN-A.US,D,20130619,000000,7.1801,7.1801,6.70786,6.9102,8314.3448445233,0
+GTN-A.US,D,20130620,000000,6.6693,6.862,6.6693,6.75607,13676.273764799,0
+GTN-A.US,D,20130621,000000,6.98731,6.98731,6.98731,6.98731,4027.0383870332,0
+GTN-A.US,D,20130624,000000,6.51509,6.65967,6.35131,6.4957,5287.7118533096,0
+GTN-A.US,D,20130625,000000,6.56328,6.6693,6.56328,6.60183,5064.0439802605,0
+GTN-A.US,D,20130626,000000,6.71741,6.92947,6.64029,6.64029,752.33739116499,0
+GTN-A.US,D,20130627,000000,6.64993,6.91983,6.64993,6.91983,1141.7228247004,0
+GTN-A.US,D,20130628,000000,6.79462,6.80406,6.70786,6.70786,1970.3106271321,0
+GTN-A.US,D,20130701,000000,6.75607,7.45,6.75607,7.38252,4253.7562765328,0
+GTN-A.US,D,20130702,000000,7.53655,7.7198,7.31504,7.32458,3640.7029699484,0
+GTN-A.US,D,20130703,000000,7.58484,7.58484,7.42098,7.54629,4356.4401637054,0
+GTN-A.US,D,20130705,000000,7.86428,7.86428,7.78727,7.78727,3164.900403644,0
+GTN-A.US,D,20130708,000000,8.00888,8.06681,8.00888,8.06681,3698.6532825111,0
+GTN-A.US,D,20130709,000000,8.06681,8.36552,8.06681,8.09562,6848.3036039018,0
+GTN-A.US,D,20130710,000000,8.10517,8.10517,8.04743,8.04743,518.5027966137,0
+GTN-A.US,D,20130711,000000,8.24012,8.37508,8.1631,8.37508,4110.4055033514,0
+GTN-A.US,D,20130712,000000,8.28831,8.33651,8.23058,8.33651,20745.195225299,0
+GTN-A.US,D,20130715,000000,8.39454,8.71235,8.39454,8.4329,9459.1176856743,0
+GTN-A.US,D,20130716,000000,8.2113,8.2113,7.75836,7.91249,8539.0293897226,0
+GTN-A.US,D,20130717,000000,7.92222,8.23058,7.80654,8.23058,6640.9024852563,0
+GTN-A.US,D,20130718,000000,8.47156,8.73162,8.4329,8.4811,19195.786868359,0
+GTN-A.US,D,20130719,000000,8.5293,8.5293,7.81599,7.97986,3078.4832708751,0
+GTN-A.US,D,20130722,000000,8.03779,8.14383,8.03779,8.14383,310.085005818,0
+GTN-A.US,D,20130723,000000,8.06681,8.06681,7.87402,7.94149,4604.5081683598,0
+GTN-A.US,D,20130724,000000,7.85474,7.85474,7.13189,7.37278,5084.377423265,0
+GTN-A.US,D,20130725,000000,7.14144,7.80654,7.07406,7.80654,35003.005460026,0
+GTN-A.US,D,20130726,000000,7.56557,7.68114,7.50772,7.68114,12208.199179877,0
+GTN-A.US,D,20130729,000000,7.52711,7.52711,6.87163,7.46917,11651.062841555,0
+GTN-A.US,D,20130730,000000,7.37278,7.37278,7.37278,7.37278,469.702533403,0
+GTN-A.US,D,20130731,000000,7.29577,7.52711,7.0836,7.40179,2801.9484460144,0
+GTN-A.US,D,20130801,000000,7.54629,7.54629,7.54629,7.54629,101.6672150223,0
+GTN-A.US,D,20130802,000000,7.44017,7.59448,7.42098,7.48836,5602.8802198786,0
+GTN-A.US,D,20130806,000000,7.39196,7.39196,7.21865,7.21865,2804.9984624651,0
+GTN-A.US,D,20130808,000000,7.28602,7.45,7.28602,7.45,415.81890944119,0
+GTN-A.US,D,20130809,000000,7.12226,7.12226,6.79462,6.79462,624.23670023689,0
+GTN-A.US,D,20130812,000000,6.85226,6.85226,6.23573,6.68849,5370.0622974776,0
+GTN-A.US,D,20130813,000000,6.40904,6.40904,6.29328,6.29328,416.83558159141,0
+GTN-A.US,D,20130814,000000,6.12961,6.12961,5.96563,5.96563,518.5027966137,0
+GTN-A.US,D,20130815,000000,6.03321,6.07177,6.03321,6.07177,1689.7091136705,0
+GTN-A.US,D,20130816,000000,5.94647,6.07177,5.94647,6.07177,5894.6651269927,0
+GTN-A.US,D,20130819,000000,6.17771,6.34148,6.16807,6.30311,5136.2277029263,0
+GTN-A.US,D,20130821,000000,5.88842,5.97538,5.88842,5.97538,1037.0055932274,0
+GTN-A.US,D,20130823,000000,5.87909,5.87909,5.87909,5.87909,2488.8134237458,0
+GTN-A.US,D,20130826,000000,6.12961,6.12961,6.12961,6.12961,208.4177907957,0
+GTN-A.US,D,20130827,000000,6.01384,6.08141,5.87909,5.87909,416.83558159141,0
+GTN-A.US,D,20130829,000000,5.84032,6.18744,5.82106,6.17771,6743.5863724288,0
+GTN-A.US,D,20130830,000000,6.29328,6.42822,6.14879,6.14879,726.92058740941,0
+GTN-A.US,D,20130904,000000,6.38013,6.38013,6.38013,6.38013,125.05067447743,0
+GTN-A.US,D,20130906,000000,6.03321,6.04276,6.03321,6.04276,518.5027966137,0
+GTN-A.US,D,20130909,000000,5.97538,6.11987,5.97538,6.04276,427.00230309364,0
+GTN-A.US,D,20130910,000000,5.86925,5.908,5.85981,5.87909,3784.0537431298,0
+GTN-A.US,D,20130911,000000,5.92728,5.93672,5.92728,5.93672,310.085005818,0
+GTN-A.US,D,20130912,000000,5.93672,6.03321,5.93672,6.03321,208.4177907957,0
+GTN-A.US,D,20130916,000000,6.18744,6.35131,6.08141,6.08141,416.83558159141,0
+GTN-A.US,D,20130917,000000,6.34148,6.45724,6.34148,6.44761,623.22002808667,0
+GTN-A.US,D,20130918,000000,6.55364,6.89101,6.544,6.72714,1763.9261806368,0
+GTN-A.US,D,20130920,000000,6.67895,6.67895,6.38977,6.38977,2075.0278586051,0
+GTN-A.US,D,20130923,000000,6.48617,6.74642,6.48617,6.6693,623.22002808667,0
+GTN-A.US,D,20130924,000000,6.59219,6.89101,6.59219,6.89101,2178.7284179277,0
+GTN-A.US,D,20130925,000000,6.92947,7.02597,6.78479,6.82363,6996.7377378343,0
+GTN-A.US,D,20130926,000000,6.94876,7.29577,6.94876,7.29577,2747.0481499024,0
+GTN-A.US,D,20130927,000000,7.05478,7.05478,7.05478,7.05478,623.22002808667,0
+GTN-A.US,D,20131001,000000,6.9102,7.05478,6.9102,7.05478,726.92058740941,0
+GTN-A.US,D,20131003,000000,6.71741,6.71741,6.69812,6.69812,416.83558159141,0
+GTN-A.US,D,20131004,000000,6.79462,7.02597,6.79462,7.00658,1076.6558070861,0
+GTN-A.US,D,20131007,000000,7.16071,7.48836,7.16071,7.18963,2466.4466364409,0
+GTN-A.US,D,20131008,000000,6.8138,6.8138,6.46698,6.61148,2646.3976070304,0
+GTN-A.US,D,20131009,000000,6.42822,7.29577,6.21627,6.7656,5746.2309930601,0
+GTN-A.US,D,20131010,000000,6.84281,6.95839,6.84281,6.85226,1194.589776512,0
+GTN-A.US,D,20131011,000000,7.00658,7.64269,7.00658,7.53655,6324.717446537,0
+GTN-A.US,D,20131014,000000,7.66196,7.66196,6.95839,7.33422,1684.6257529194,0
+GTN-A.US,D,20131015,000000,7.29577,8.22094,7.29577,8.00888,5664.8972210423,0
+GTN-A.US,D,20131016,000000,8.15337,8.1631,7.66196,7.83537,3424.1518019509,0
+GTN-A.US,D,20131017,000000,8.04743,8.04743,7.85474,7.88357,518.5027966137,0
+GTN-A.US,D,20131018,000000,7.65232,7.73907,7.65232,7.7198,1348.1072711956,0
+GTN-A.US,D,20131021,000000,7.87402,8.12454,7.83537,8.09562,6848.3036039018,0
+GTN-A.US,D,20131022,000000,7.99923,8.19202,7.65232,7.97031,6622.6023865523,0
+GTN-A.US,D,20131023,000000,7.78727,7.78727,7.61367,7.61367,739.12065321208,0
+GTN-A.US,D,20131024,000000,7.82582,7.82582,7.82582,7.82582,101.6672150223,0
+GTN-A.US,D,20131029,000000,7.40179,7.61367,5.91744,7.61367,9754.9692813892,0
+GTN-A.US,D,20131031,000000,7.0355,7.0355,7.0355,7.0355,310.085005818,0
+GTN-A.US,D,20131101,000000,7.16071,7.22829,7.16071,7.22829,2179.7450900781,0
+GTN-A.US,D,20131104,000000,7.25701,7.52711,7.25701,7.52711,623.22002808667,0
+GTN-A.US,D,20131105,000000,7.69088,7.69088,7.69088,7.69088,485.96928780657,0
+GTN-A.US,D,20131106,000000,7.8932,7.95114,7.40179,7.74861,4096.1720932482,0
+GTN-A.US,D,20131107,000000,7.72943,7.91249,7.22829,7.72943,2488.8134237458,0
+GTN-A.US,D,20131108,000000,7.91249,7.97031,7.91249,7.97031,623.22002808667,0
+GTN-A.US,D,20131111,000000,7.84501,8.88596,7.84501,8.82801,13872.491489792,0
+GTN-A.US,D,20131112,000000,8.87622,8.87622,8.26913,8.45209,13799.291094977,0
+GTN-A.US,D,20131113,000000,8.62579,8.67398,8.61606,8.67398,1970.3106271321,0
+GTN-A.US,D,20131114,000000,8.60641,8.81858,8.60641,8.64498,1245.4233840231,0
+GTN-A.US,D,20131115,000000,8.7029,8.7029,8.38471,8.4811,726.92058740941,0
+GTN-A.US,D,20131118,000000,8.37508,8.45209,8.2113,8.23058,4320.8566384476,0
+GTN-A.US,D,20131119,000000,8.2595,8.2595,7.88357,7.88357,2594.547327369,0
+GTN-A.US,D,20131120,000000,8.14383,9.15576,7.97986,9.03054,9349.3170934502,0
+GTN-A.US,D,20131121,000000,9.15576,9.15576,9.05946,9.09801,6349.1175781423,0
+GTN-A.US,D,20131122,000000,8.87622,9.15576,8.87622,9.10757,13063.220458215,0
+GTN-A.US,D,20131125,000000,9.35701,9.40618,9.35701,9.39634,4374.7402624094,0
+GTN-A.US,D,20131126,000000,9.39634,10.736,9.37667,9.94721,16362.321585689,0
+GTN-A.US,D,20131127,000000,9.95694,10.3504,9.79077,10.3022,6578.8854840927,0
+GTN-A.US,D,20131129,000000,10.2541,10.3121,10.2245,10.2245,1037.0055932274,0
+GTN-A.US,D,20131202,000000,10.4379,10.4379,10.0612,10.0712,4279.1730802884,0
+GTN-A.US,D,20131203,000000,10.0612,10.0612,9.63732,9.63732,4410.3237876672,0
+GTN-A.US,D,20131204,000000,10.0416,10.0612,10.0416,10.0612,726.92058740941,0
+GTN-A.US,D,20131205,000000,9.79077,9.79077,9.36684,9.39634,623.22002808667,0
+GTN-A.US,D,20131206,000000,9.27241,10.6307,9.27241,10.6012,12529.467579347,0
+GTN-A.US,D,20131209,000000,10.1783,10.1783,10.1783,10.1783,111.83393652452,0
+GTN-A.US,D,20131210,000000,9.88818,10.3022,9.88818,10.3022,1555.5083898411,0
+GTN-A.US,D,20131211,000000,10.3799,10.3799,9.86848,9.86848,3429.235162702,0
+GTN-A.US,D,20131212,000000,10.6307,11.218,10.6209,11.1314,8633.5798996933,0
+GTN-A.US,D,20131213,000000,10.736,11.4688,10.736,11.3243,1901.1769209169,0
+GTN-A.US,D,20131216,000000,10.8904,10.8904,10.8904,10.8904,263.31808690775,0
+GTN-A.US,D,20131217,000000,11.2082,11.3243,11.0832,11.3243,3811.5038911859,0
+GTN-A.US,D,20131218,000000,11.3723,11.5652,11.3723,11.5563,1868.6434121098,0
+GTN-A.US,D,20131220,000000,11.4589,11.6508,11.4491,11.6134,3349.9347349846,0
+GTN-A.US,D,20131223,000000,11.7688,12.4613,11.7688,12.4613,5098.6108333681,0
+GTN-A.US,D,20131224,000000,12.354,12.354,12.0384,12.0384,236.88461100195,0
+GTN-A.US,D,20131226,000000,12.058,12.3187,12.058,12.0678,3028.6663355142,0
+GTN-A.US,D,20131227,000000,11.9508,11.9901,11.4983,11.9901,3219.8006997561,0
+GTN-A.US,D,20131231,000000,11.9311,12.6146,11.8072,12.4426,10781.808153115,0
+GTN-A.US,D,20140102,000000,12.0284,12.1031,12.0284,12.1031,412.76889299052,0
+GTN-A.US,D,20140106,000000,11.6802,11.7098,11.4098,11.4098,935.33837820512,0
+GTN-A.US,D,20140107,000000,11.6606,11.6606,11.1884,11.4688,2574.2138843646,0
+GTN-A.US,D,20140108,000000,11.3527,11.3626,11.2377,11.3626,2282.4289772505,0
+GTN-A.US,D,20140109,000000,10.9376,10.9573,10.3308,10.6967,3845.0540721432,0
+GTN-A.US,D,20140110,000000,10.795,11.0459,10.6888,11.0459,1639.8921783096,0
+GTN-A.US,D,20140113,000000,11.3723,11.3723,10.2344,10.2344,1106.1392994426,0
+GTN-A.US,D,20140114,000000,10.5049,10.5344,10.4951,10.5344,1221.0232524178,0
+GTN-A.US,D,20140115,000000,9.62748,9.69634,9.62748,9.64717,3124.2335176351,0
+GTN-A.US,D,20140116,000000,9.51438,9.70618,9.51438,9.69634,327.3684323718,0
+GTN-A.US,D,20140117,000000,9.39634,9.39634,9.39634,9.39634,1193.5731043618,0
+GTN-A.US,D,20140121,000000,9.34715,9.34715,8.69317,8.82801,2158.3949749233,0
+GTN-A.US,D,20140122,000000,8.69317,9.14622,8.65461,9.14622,14477.411419175,0
+GTN-A.US,D,20140123,000000,8.91478,9.15576,8.83776,8.89559,7392.2232042711,0
+GTN-A.US,D,20140124,000000,8.67398,8.67398,8.51002,8.60641,1141.7228247004,0
+GTN-A.US,D,20140128,000000,8.5293,8.751,8.5293,8.751,533.75287886705,0
+GTN-A.US,D,20140129,000000,8.44264,8.63532,8.44264,8.63532,427.00230309364,0
+GTN-A.US,D,20140130,000000,8.72219,8.86677,8.72219,8.86677,264.33475905796,0
+GTN-A.US,D,20140131,000000,8.86677,8.95343,8.86677,8.95343,858.07129478817,0
+GTN-A.US,D,20140205,000000,8.61606,8.86677,8.39454,8.86677,4444.8906407748,0
+GTN-A.US,D,20140206,000000,8.86677,9.30073,8.86677,9.30073,1970.3106271321,0
+GTN-A.US,D,20140207,000000,8.85693,8.88596,8.34635,8.61606,16070.536678574,0
+GTN-A.US,D,20140210,000000,8.51002,8.54868,8.51002,8.51002,957.70516551002,0
+GTN-A.US,D,20140211,000000,8.39454,8.39454,8.22094,8.24012,2282.4289772505,0
+GTN-A.US,D,20140212,000000,7.72943,8.20166,7.72943,8.15337,3538.0190827758,0
+GTN-A.US,D,20140213,000000,8.23058,8.50048,8.10517,8.42337,21496.515944314,0
+GTN-A.US,D,20140214,000000,8.42337,8.62579,8.42337,8.62579,1906.260281668,0
+GTN-A.US,D,20140218,000000,8.67398,8.68353,8.59687,8.59687,2633.1808690775,0
+GTN-A.US,D,20140219,000000,8.56786,8.72219,8.35569,8.51976,4833.25940216,0
+GTN-A.US,D,20140220,000000,8.751,9.14622,8.751,9.14622,4462.1740673286,0
+GTN-A.US,D,20140221,000000,9.26237,9.35701,9.08828,9.35701,1634.8088175585,0
+GTN-A.US,D,20140224,000000,9.50454,9.53011,9.48487,9.48487,1528.0582417851,0
+GTN-A.US,D,20140226,000000,9.16539,9.16539,9.16539,9.16539,518.5027966137,0
+GTN-A.US,D,20140228,000000,9.39634,9.39634,9.39634,9.39634,218.58451229794,0
+GTN-A.US,D,20140303,000000,9.42585,9.42585,8.73162,8.77038,3017.4829418617,0
+GTN-A.US,D,20140304,000000,8.94369,9.68651,8.94369,9.42585,3678.3198395066,0
+GTN-A.US,D,20140305,000000,9.63732,9.74552,9.63732,9.66683,3839.9707113921,0
+GTN-A.US,D,20140306,000000,9.63732,9.63732,9.34715,9.34715,416.83558159141,0
+GTN-A.US,D,20140307,000000,9.57929,9.57929,9.27241,9.27241,623.22002808667,0
+GTN-A.US,D,20140310,000000,9.48487,9.48487,8.96297,9.05946,3632.5695927467,0
+GTN-A.US,D,20140311,000000,8.87622,8.87622,8.53893,8.53893,1481.2913228749,0
+GTN-A.US,D,20140312,000000,8.33651,8.81858,8.32707,8.81858,1096.9892500905,0
+GTN-A.US,D,20140313,000000,8.27878,8.28831,8.06681,8.28831,2294.6290430532,0
+GTN-A.US,D,20140314,000000,8.36552,8.36552,8.36552,8.36552,101.6672150223,0
+GTN-A.US,D,20140317,000000,7.84501,7.91249,7.13189,7.32458,3458.7186550585,0
+GTN-A.US,D,20140318,000000,7.17045,7.80654,7.17045,7.70051,24688.866496014,0
+GTN-A.US,D,20140320,000000,7.80654,7.95114,7.80654,7.82582,1712.0759009754,0
+GTN-A.US,D,20140321,000000,8.09562,8.81858,7.95114,8.49084,11154.926832246,0
+GTN-A.US,D,20140324,000000,8.5774,8.5774,8.11501,8.11501,2400.3629466764,0
+GTN-A.US,D,20140325,000000,8.11501,8.14383,8.11501,8.14383,2278.3622886496,0
+GTN-A.US,D,20140326,000000,7.7198,7.7198,7.70051,7.70051,2488.8134237458,0
+GTN-A.US,D,20140327,000000,7.43081,7.56557,7.42098,7.56557,4980.6768639423,0
+GTN-A.US,D,20140328,000000,7.7198,7.90293,7.64269,7.77763,935.33837820512,0
+GTN-A.US,D,20140331,000000,7.97986,8.19202,7.97986,8.17265,1141.7228247004,0
+GTN-A.US,D,20140401,000000,8.17265,8.19202,8.17265,8.19202,1194.589776512,0
+GTN-A.US,D,20140402,000000,8.49084,8.61606,8.49084,8.61606,518.5027966137,0
+GTN-A.US,D,20140407,000000,7.8932,7.8932,7.61367,7.61367,2587.4306223174,0
+GTN-A.US,D,20140408,000000,7.38252,7.82582,7.38252,7.82582,726.92058740941,0
+GTN-A.US,D,20140409,000000,8.24012,9.25254,8.24012,9.10757,8993.4818408722,0
+GTN-A.US,D,20140410,000000,9.23316,9.23316,8.67398,8.67398,845.8712289855,0
+GTN-A.US,D,20140411,000000,8.44264,8.5774,8.39454,8.5774,518.5027966137,0
+GTN-A.US,D,20140414,000000,8.68353,8.68353,8.56786,8.56786,1292.1903029334,0
+GTN-A.US,D,20140415,000000,8.15337,8.15337,8.15337,8.15337,210.45113509615,0
+GTN-A.US,D,20140417,000000,8.51002,8.51002,8.46192,8.50048,4690.9253011287,0
+GTN-A.US,D,20140421,000000,8.67398,8.9727,8.67398,8.95343,3008.3328925097,0
+GTN-A.US,D,20140422,000000,8.91478,9.05946,8.91478,9.05946,1970.3106271321,0
+GTN-A.US,D,20140423,000000,9.07874,9.15576,9.07874,9.15576,1452.8245026686,0
+GTN-A.US,D,20140428,000000,9.15576,9.15576,9.15576,9.15576,183.00098704013,0
+GTN-A.US,D,20140502,000000,8.65461,8.69317,8.53893,8.53893,935.33837820512,0
+GTN-A.US,D,20140507,000000,8.51976,8.58713,8.28831,8.28831,1749.6927705337,0
+GTN-A.US,D,20140509,000000,7.97986,7.9897,7.92222,7.94149,518.5027966137,0
+GTN-A.US,D,20140512,000000,8.13418,8.28831,8.13418,8.28831,1220.0065802675,0
+GTN-A.US,D,20140513,000000,8.28831,8.28831,7.95114,7.95114,1555.5083898411,0
+GTN-A.US,D,20140516,000000,7.7198,7.97986,7.53655,7.8932,22943.240414081,0
+GTN-A.US,D,20140519,000000,7.94149,8.41373,7.92222,8.1631,24249.664127117,0
+GTN-A.US,D,20140520,000000,7.8932,8.39454,7.81599,8.23058,22096.352512946,0
+GTN-A.US,D,20140521,000000,8.01851,8.19202,7.9897,8.19202,2217.3619596363,0
+GTN-A.US,D,20140522,000000,8.15337,8.15337,8.14383,8.14383,726.92058740941,0
+GTN-A.US,D,20140523,000000,8.28831,8.56786,8.11501,8.39454,6597.1855827967,0
+GTN-A.US,D,20140527,000000,8.67398,8.67398,8.66425,8.66425,623.22002808667,0
+GTN-A.US,D,20140528,000000,9.04972,9.07874,8.87622,8.91478,3216.7506833054,0
+GTN-A.US,D,20140529,000000,8.7993,9.2429,8.7993,8.85693,6026.8325065217,0
+GTN-A.US,D,20140530,000000,9.18468,9.27241,8.76054,8.89559,23244.175370547,0
+GTN-A.US,D,20140602,000000,9.12683,9.25254,8.94369,9.10757,3528.8690334239,0
+GTN-A.US,D,20140603,000000,9.17503,9.17503,8.96297,9.14622,2504.0635059992,0
+GTN-A.US,D,20140604,000000,9.07874,9.34715,9.07874,9.34715,1499.5914215789,0
+GTN-A.US,D,20140606,000000,9.16539,9.16539,9.16539,9.16539,101.6672150223,0
+GTN-A.US,D,20140609,000000,9.39634,9.39634,9.39634,9.39634,259.25139830686,0
+GTN-A.US,D,20140610,000000,9.39634,9.39634,9.39634,9.39634,101.6672150223,0
+GTN-A.US,D,20140611,000000,9.32877,9.53994,9.32877,9.53994,382.26872848383,0
+GTN-A.US,D,20140612,000000,9.28224,9.28224,9.28224,9.28224,101.6672150223,0
+GTN-A.US,D,20140613,000000,9.04972,9.04972,9.04972,9.04972,1054.2890197812,0
+GTN-A.US,D,20140618,000000,8.99189,9.01117,8.99189,9.01117,208.4177907957,0
+GTN-A.US,D,20140619,000000,8.96297,8.96297,8.96297,8.96297,208.4177907957,0
+GTN-A.US,D,20140623,000000,8.64498,8.74137,8.64498,8.73162,2064.8611371028,0
+GTN-A.US,D,20140624,000000,8.89559,8.89559,8.89559,8.89559,101.6672150223,0
+GTN-A.US,D,20140625,000000,9.61765,10.0327,9.05946,9.36684,6295.2339541805,0
+GTN-A.US,D,20140626,000000,9.53994,9.53994,9.51438,9.53994,518.5027966137,0
+GTN-A.US,D,20140627,000000,9.63732,9.79077,9.63732,9.79077,260.26807045707,0
+GTN-A.US,D,20140630,000000,10.0712,10.4094,10.0229,10.4094,1711.0592288252,0
+GTN-A.US,D,20140701,000000,10.4094,10.5914,10.3121,10.4754,1504.67478233,0
+GTN-A.US,D,20140702,000000,10.5816,10.6111,10.5816,10.6111,1245.4233840231,0
+GTN-A.US,D,20140710,000000,10.0032,10.0032,10.0032,10.0032,208.4177907957,0
+GTN-A.US,D,20140714,000000,10.2541,10.2541,10.2541,10.2541,229.76790595039,0
+GTN-A.US,D,20140716,000000,9.74552,10.1389,9.63732,9.63732,1251.5234169245,0
+GTN-A.US,D,20140718,000000,9.94721,9.94721,9.77208,9.77208,208.4177907957,0
+GTN-A.US,D,20140725,000000,9.55963,9.62748,9.55963,9.62748,833.67116318282,0
+GTN-A.US,D,20140729,000000,9.90785,9.90785,9.19441,9.31893,1338.9572218437,0
+GTN-A.US,D,20140730,000000,9.33762,9.33762,9.32877,9.32877,416.83558159141,0
+GTN-A.US,D,20140731,000000,9.20395,9.32877,9.20395,9.21369,361.93528547937,0
+GTN-A.US,D,20140805,000000,9.2909,9.30073,9.08828,9.08828,745.22068611343,0
+GTN-A.US,D,20140806,000000,9.01117,9.43569,8.86677,9.34715,1717.1592617266,0
+GTN-A.US,D,20140807,000000,9.03054,9.03054,8.65461,8.86677,726.92058740941,0
+GTN-A.US,D,20140808,000000,8.90522,8.90522,8.90522,8.90522,142.33410103121,0
+GTN-A.US,D,20140811,000000,8.72219,9.14622,8.72219,9.14622,577.46978132664,0
+GTN-A.US,D,20140812,000000,8.91478,8.91478,8.77982,8.77982,2631.147524777,0
+GTN-A.US,D,20140813,000000,8.59687,8.63532,8.51976,8.63532,2816.1818561176,0
+GTN-A.US,D,20140814,000000,8.14383,8.14383,8.08599,8.08599,208.4177907957,0
+GTN-A.US,D,20140818,000000,8.38471,8.38471,8.38471,8.38471,373.11867913182,0
+GTN-A.US,D,20140819,000000,8.45209,8.4811,8.45209,8.45209,1301.3403522854,0
+GTN-A.US,D,20140820,000000,8.11501,8.11501,8.04743,8.04743,2007.9274966903,0
+GTN-A.US,D,20140821,000000,8.24012,8.39454,8.23058,8.23058,1317.6071066889,0
+GTN-A.US,D,20140822,000000,8.11501,8.3076,7.75836,8.2113,4811.9092870052,0
+GTN-A.US,D,20140825,000000,8.34635,8.51976,8.2113,8.2113,935.33837820512,0
+GTN-A.US,D,20140826,000000,8.08599,8.08599,7.92222,7.94149,646.6034875418,0
+GTN-A.US,D,20140828,000000,7.81599,7.81599,7.81599,7.81599,101.6672150223,0
+GTN-A.US,D,20140829,000000,7.69088,7.69088,7.69088,7.69088,101.6672150223,0
+GTN-A.US,D,20140903,000000,7.7198,7.7198,7.7198,7.7198,537.81956746794,0
+GTN-A.US,D,20140904,000000,7.61367,7.61367,7.45943,7.45943,1900.1602487667,0
+GTN-A.US,D,20140905,000000,7.33422,7.33422,6.98731,7.33422,1245.4233840231,0
+GTN-A.US,D,20140908,000000,7.12226,7.15128,7.12226,7.15128,281.61818561176,0
+GTN-A.US,D,20140910,000000,7.0355,7.06432,7.0355,7.06432,974.98859206381,0
+GTN-A.US,D,20140912,000000,7.04514,7.04514,7.04514,7.04514,639.48678249024,0
+GTN-A.US,D,20140915,000000,6.97767,6.97767,6.97767,6.97767,101.6672150223,0
+GTN-A.US,D,20140918,000000,6.862,6.862,6.862,6.862,310.085005818,0
+GTN-A.US,D,20140919,000000,6.7656,6.7656,6.7656,6.7656,345.66853107581,0
+GTN-A.US,D,20140922,000000,6.64993,6.64993,6.51509,6.51509,310.085005818,0
+GTN-A.US,D,20140923,000000,6.3995,6.3995,6.26446,6.26446,726.92058740941,0
+GTN-A.US,D,20140925,000000,6.3995,6.3995,6.3995,6.3995,101.6672150223,0
+GTN-A.US,D,20140926,000000,6.30311,6.30311,6.30311,6.30311,157.58418328456,0
+GTN-A.US,D,20140930,000000,6.19698,6.19698,5.98492,5.98492,361.93528547937,0
+GTN-A.US,D,20141001,000000,5.85007,5.97538,5.83089,5.97538,1194.589776512,0
+GTN-A.US,D,20141002,000000,5.98492,5.98492,5.86925,5.87909,935.33837820512,0
+GTN-A.US,D,20141003,000000,6.21627,6.4957,6.20672,6.40904,1359.2906648481,0
+GTN-A.US,D,20141006,000000,6.30311,6.33203,6.21627,6.21627,416.83558159141,0
+GTN-A.US,D,20141007,000000,6.02358,6.02358,6.02358,6.02358,251.11802110507,0
+GTN-A.US,D,20141008,000000,5.97538,5.97538,5.97538,5.97538,101.6672150223,0
+GTN-A.US,D,20141010,000000,5.83089,5.83089,5.6862,5.6862,3135.4169112876,0
+GTN-A.US,D,20141013,000000,5.58017,5.58017,5.58017,5.58017,208.4177907957,0
+GTN-A.US,D,20141015,000000,5.79223,5.9561,5.79223,5.9561,518.5027966137,0
+GTN-A.US,D,20141016,000000,6.36076,6.44761,6.36076,6.36076,2435.9464719342,0
+GTN-A.US,D,20141017,000000,6.41869,6.41869,6.41869,6.41869,171.81759338768,0
+GTN-A.US,D,20141020,000000,6.56328,6.56328,6.51509,6.55364,442.25238534699,0
+GTN-A.US,D,20141029,000000,6.55364,6.61148,6.55364,6.61148,1013.6221337723,0
+GTN-A.US,D,20141030,000000,6.72714,6.89101,6.72714,6.89101,676.08697989826,0
+GTN-A.US,D,20141031,000000,6.97767,7.13189,6.97767,7.13189,623.22002808667,0
+GTN-A.US,D,20141105,000000,7.06432,7.12226,7.06432,7.09333,416.83558159141,0
+GTN-A.US,D,20141106,000000,7.22829,7.32458,7.22829,7.32458,1245.4233840231,0
+GTN-A.US,D,20141107,000000,7.42098,7.42098,7.42098,7.42098,138.26741243032,0
+GTN-A.US,D,20141110,000000,7.29577,7.29577,7.12226,7.12226,416.83558159141,0
+GTN-A.US,D,20141111,000000,7.01613,7.10308,7.00658,7.10308,935.33837820512,0
+GTN-A.US,D,20141112,000000,7.21865,7.40179,7.19947,7.40179,2600.6473602703,0
+GTN-A.US,D,20141113,000000,7.38252,7.38252,7.27639,7.27639,1141.7228247004,0
+GTN-A.US,D,20141114,000000,7.44017,7.47891,7.23782,7.47891,2407.4796517279,0
+GTN-A.US,D,20141124,000000,7.59448,7.93176,7.59448,7.93176,3095.7666974289,0
+GTN-A.US,D,20141125,000000,7.95114,7.95114,7.8932,7.95114,260.26807045707,0
+GTN-A.US,D,20141126,000000,7.95114,7.95114,7.91249,7.95114,2282.4289772505,0
+GTN-A.US,D,20141201,000000,7.82582,7.99923,7.71016,7.71016,310.085005818,0
+GTN-A.US,D,20141202,000000,7.71016,8.08599,7.71016,8.08599,1588.0418986483,0
+GTN-A.US,D,20141203,000000,7.97986,7.97986,7.97986,7.97986,191.13436424192,0
+GTN-A.US,D,20141204,000000,7.78727,7.78727,7.63303,7.63303,432.08566384476,0
+GTN-A.US,D,20141205,000000,7.72943,7.80654,7.69088,7.69088,2178.7284179277,0
+GTN-A.US,D,20141208,000000,7.73907,7.80654,7.73907,7.80654,518.5027966137,0
+GTN-A.US,D,20141216,000000,7.91249,8.00888,7.91249,8.00888,2076.0445307553,0
+GTN-A.US,D,20141217,000000,8.00888,8.00888,7.96068,8.00888,2075.0278586051,0
+GTN-A.US,D,20141218,000000,8.19202,8.59687,8.09562,8.59687,6710.0361914715,0
+GTN-A.US,D,20141219,000000,8.4329,8.4329,8.18239,8.18239,1127.4894145973,0
+GTN-A.US,D,20141222,000000,8.4329,8.51002,8.4329,8.51002,518.5027966137,0
+GTN-A.US,D,20141229,000000,8.56786,8.83776,8.56786,8.81858,8435.3288303998,0
+GTN-A.US,D,20141230,000000,8.81858,8.82801,8.81858,8.82801,1911.3436424192,0
+GTN-A.US,D,20141231,000000,8.82801,8.82801,8.81858,8.81858,1639.8921783096,0
+GTN-A.US,D,20150105,000000,8.63532,8.63532,8.28831,8.28831,416.83558159141,0
+GTN-A.US,D,20150106,000000,8.11501,8.11501,8.03779,8.03779,310.085005818,0
+GTN-A.US,D,20150113,000000,8.27878,8.27878,8.27878,8.27878,101.6672150223,0
+GTN-A.US,D,20150115,000000,7.91249,7.91249,7.84501,7.84501,310.085005818,0
+GTN-A.US,D,20150116,000000,7.75836,7.97031,7.61367,7.93176,7475.5903205894,0
+GTN-A.US,D,20150120,000000,7.69088,8.4811,7.61367,8.17265,11563.629036636,0
+GTN-A.US,D,20150121,000000,7.93176,8.8474,7.88357,8.27878,30096.545663051,0
+GTN-A.US,D,20150122,000000,8.44264,8.4811,7.86428,8.34635,21804.567605831,0
+GTN-A.US,D,20150123,000000,8.02816,8.55821,7.92222,8.14383,23006.274087395,0
+GTN-A.US,D,20150126,000000,7.86428,8.39454,7.81599,8.39454,4893.2430590231,0
+GTN-A.US,D,20150127,000000,8.17265,8.40388,8.17265,8.37508,6936.7540809712,0
+GTN-A.US,D,20150128,000000,8.17265,8.17265,7.84501,7.84501,1750.709442684,0
+GTN-A.US,D,20150129,000000,7.82582,8.18239,7.67159,8.06681,13573.589877627,0
+GTN-A.US,D,20150130,000000,7.85474,7.95114,7.22829,7.26684,18409.899296238,0
+GTN-A.US,D,20150203,000000,7.56557,7.8932,7.56557,7.8932,518.5027966137,0
+GTN-A.US,D,20150204,000000,8.19202,8.26913,8.08599,8.08599,2697.2312145415,0
+GTN-A.US,D,20150205,000000,8.07636,8.24986,8.07636,8.17265,2697.2312145415,0
+GTN-A.US,D,20150209,000000,8.19202,8.2113,8.19202,8.19202,935.33837820512,0
+GTN-A.US,D,20150210,000000,8.11501,8.35569,8.11501,8.35569,2301.7457481047,0
+GTN-A.US,D,20150213,000000,8.19202,8.19202,8.05707,8.05707,2075.0278586051,0
+GTN-A.US,D,20150217,000000,8.03779,8.03779,8.03779,8.03779,338.55182602425,0
+GTN-A.US,D,20150218,000000,8.18239,8.19202,8.18239,8.19202,623.22002808667,0
+GTN-A.US,D,20150219,000000,8.38471,8.53893,8.38471,8.47156,1141.7228247004,0
+GTN-A.US,D,20150225,000000,8.45209,9.05946,8.45209,9.05946,7222.4389551839,0
+GTN-A.US,D,20150226,000000,9.20395,9.39634,9.20395,9.20395,3008.3328925097,0
+GTN-A.US,D,20150227,000000,9.01117,9.03054,9.01117,9.0209,518.5027966137,0
+GTN-A.US,D,20150302,000000,9.05956,9.08828,9.05946,9.05946,3632.5695927467,0
+GTN-A.US,D,20150303,000000,8.95343,8.95343,8.94369,8.95343,753.35406331521,0
+GTN-A.US,D,20150305,000000,9.16539,10.0712,9.16539,10.0712,9028.0486939798,0
+GTN-A.US,D,20150306,000000,10.2638,10.9376,10.2638,10.679,10583.557083821,0
+GTN-A.US,D,20150309,000000,10.6692,10.8698,10.6494,10.6494,1245.4233840231,0
+GTN-A.US,D,20150310,000000,10.6977,10.9573,10.6406,10.8806,1555.5083898411,0
+GTN-A.US,D,20150311,000000,10.8806,10.8904,10.8521,10.8521,3088.6499923773,0
+GTN-A.US,D,20150312,000000,11.0261,11.2672,11.0261,11.2475,3424.1518019509,0
+GTN-A.US,D,20150313,000000,11.4491,11.9015,11.4491,11.6232,1245.4233840231,0
+GTN-A.US,D,20150316,000000,11.6232,11.7688,11.6036,11.7688,1245.4233840231,0
+GTN-A.US,D,20150317,000000,11.8072,11.8072,11.7972,11.7972,912.97159090021,0
+GTN-A.US,D,20150318,000000,11.8918,11.8918,11.8918,11.8918,208.4177907957,0
+GTN-A.US,D,20150319,000000,11.6321,11.6508,11.5937,11.5937,3215.7340111552,0
+GTN-A.US,D,20150323,000000,11.5937,11.5937,10.9376,10.9376,4841.3927793617,0
+GTN-A.US,D,20150324,000000,11.2377,11.3823,11.2377,11.3823,416.83558159141,0
+GTN-A.US,D,20150325,000000,11.3723,11.5563,11.1117,11.1216,1555.5083898411,0
+GTN-A.US,D,20150326,000000,10.6967,10.6967,10.6967,10.6967,101.6672150223,0
+GTN-A.US,D,20150330,000000,10.9967,11.392,10.9967,11.3527,829.60447458193,0
+GTN-A.US,D,20150331,000000,11.2475,11.3527,11.2475,11.3527,849.93791758639,0
+GTN-A.US,D,20150402,000000,11.5465,11.5563,11.5465,11.5563,1016.672150223,0
+GTN-A.US,D,20150408,000000,11.3429,11.3429,11.3429,11.3429,416.83558159141,0
+GTN-A.US,D,20150409,000000,11.1717,11.1884,11.1717,11.1884,511.38609156214,0
+GTN-A.US,D,20150410,000000,11.392,11.392,11.392,11.392,101.6672150223,0
+GTN-A.US,D,20150413,000000,11.2868,11.2868,11.2868,11.2868,101.6672150223,0
+GTN-A.US,D,20150414,000000,11.1019,11.1019,11.1019,11.1019,208.4177907957,0
+GTN-A.US,D,20150415,000000,11.3233,11.3233,11.3233,11.3233,664.90358624581,0
+GTN-A.US,D,20150424,000000,11.1787,11.1787,11.1787,11.1787,101.6672150223,0
+GTN-A.US,D,20150428,000000,11.0164,11.1687,11.0164,11.155,1037.0055932274,0
+GTN-A.US,D,20150429,000000,11.0832,11.1983,11.0832,11.1983,1452.8245026686,0
+GTN-A.US,D,20150430,000000,11.0832,11.0832,11.0832,11.0832,2905.6490053372,0
+GTN-A.US,D,20150505,000000,11.2967,12.0481,11.2967,11.4786,1660.2256213141,0
+GTN-A.US,D,20150506,000000,11.5279,11.5279,11.1511,11.2475,1555.5083898411,0
+GTN-A.US,D,20150507,000000,11.3823,11.4156,11.2977,11.4156,828.58780243171,0
+GTN-A.US,D,20150511,000000,11.5937,11.6802,11.3823,11.3823,828.58780243171,0
+GTN-A.US,D,20150520,000000,11.5937,11.5937,11.5937,11.5937,101.6672150223,0
+GTN-A.US,D,20150521,000000,11.8072,12.3353,11.8072,12.2124,1194.589776512,0
+GTN-A.US,D,20150522,000000,12.4327,12.7416,12.4327,12.4946,623.22002808667,0
+GTN-A.US,D,20150526,000000,12.4809,12.8655,12.4809,12.8419,5240.9449343993,0
+GTN-A.US,D,20150527,000000,13.0593,13.5038,13.0593,13.253,1250.5067447743,0
+GTN-A.US,D,20150528,000000,13.1065,13.1065,13.1065,13.1065,1037.0055932274,0
+GTN-A.US,D,20150601,000000,13.4448,13.4448,13.3002,13.3002,518.5027966137,0
+GTN-A.US,D,20150603,000000,13.4448,13.4448,13.4448,13.4448,101.6672150223,0
+GTN-A.US,D,20150604,000000,13.2039,13.3288,12.9825,12.9825,1141.7228247004,0
+GTN-A.US,D,20150608,000000,13.1154,13.1154,12.7908,12.7908,518.5027966137,0
+GTN-A.US,D,20150609,000000,12.5606,12.7219,12.355,12.7219,1141.7228247004,0
+GTN-A.US,D,20150612,000000,12.6246,12.6246,12.6246,12.6246,1006.5054287207,0
+GTN-A.US,D,20150615,000000,12.6246,12.6246,12.6246,12.6246,1037.0055932274,0
+GTN-A.US,D,20150617,000000,12.5763,12.6049,12.4809,12.6049,2453.229898488,0
+GTN-A.US,D,20150618,000000,12.6246,13.0593,12.6246,13.0593,726.92058740941,0
+GTN-A.US,D,20150622,000000,12.8272,12.832,12.8272,12.832,208.4177907957,0
+GTN-A.US,D,20150624,000000,12.8753,12.8753,12.4327,12.4327,310.085005818,0
+GTN-A.US,D,20150629,000000,12.6246,12.6246,12.6246,12.6246,101.6672150223,0
+GTN-A.US,D,20150630,000000,12.5616,12.5616,12.5616,12.5616,1037.0055932274,0
+GTN-A.US,D,20150702,000000,12.8005,12.8005,12.8005,12.8005,310.085005818,0
+GTN-A.US,D,20150706,000000,12.9137,12.9333,12.8852,12.8852,1919.4770196209,0
+GTN-A.US,D,20150708,000000,13.3002,13.3002,12.7612,12.7612,1037.0055932274,0
+GTN-A.US,D,20150709,000000,12.5498,12.9333,12.5498,12.9333,828.58780243171,0
+GTN-A.US,D,20150713,000000,12.6049,13.5038,12.6049,13.494,2178.7284179277,0
+GTN-A.US,D,20150714,000000,13.3858,13.976,13.3858,13.9563,676.08697989826,0
+GTN-A.US,D,20150715,000000,13.9662,14.4186,13.9662,14.3123,5011.1770284489,0
+GTN-A.US,D,20150716,000000,14.6015,14.6065,14.6015,14.6015,623.22002808667,0
+GTN-A.US,D,20150717,000000,14.6961,14.6961,14.4845,14.4845,623.22002808667,0
+GTN-A.US,D,20150720,000000,14.4559,14.4559,14.4559,14.4559,416.83558159141,0
+GTN-A.US,D,20150721,000000,14.5534,14.5534,14.5534,14.5534,1037.0055932274,0
+GTN-A.US,D,20150722,000000,14.3123,14.4559,14.2926,14.4559,563.23637122351,0
+GTN-A.US,D,20150723,000000,14.4559,14.4559,14.1973,14.1973,742.17066966276,0
+GTN-A.US,D,20150724,000000,13.9465,13.9465,13.7399,13.7399,518.5027966137,0
+GTN-A.US,D,20150727,000000,13.376,13.559,12.7317,13.559,2285.4789937012,0
+GTN-A.US,D,20150728,000000,13.8009,13.8009,13.8009,13.8009,101.6672150223,0
+GTN-A.US,D,20150729,000000,13.5609,13.5609,13.4842,13.4842,623.22002808667,0
+GTN-A.US,D,20150731,000000,13.9465,13.9465,13.9465,13.9465,101.6672150223,0
+GTN-A.US,D,20150803,000000,14.8426,14.8426,13.976,13.976,5189.0946547379,0
+GTN-A.US,D,20150804,000000,14.2533,14.8327,14.2533,14.5435,518.5027966137,0
+GTN-A.US,D,20150805,000000,14.0036,14.0036,13.1154,13.5413,2444.0798491359,0
+GTN-A.US,D,20150806,000000,13.2039,13.2039,10.8147,11.8072,5210.4447698927,0
+GTN-A.US,D,20150807,000000,12.2301,12.354,12.0481,12.0481,1141.7228247004,0
+GTN-A.US,D,20150810,000000,12.9137,12.9137,12.1426,12.3353,2765.3482486064,0
+GTN-A.US,D,20150811,000000,12.5459,12.5459,12.3353,12.3353,1452.8245026686,0
+GTN-A.US,D,20150814,000000,12.3353,12.3443,12.0481,12.0481,1030.905560326,0
+GTN-A.US,D,20150817,000000,12.2301,12.2301,12.2301,12.2301,101.6672150223,0
+GTN-A.US,D,20150819,000000,11.8918,11.8918,11.5966,11.5966,726.92058740941,0
+GTN-A.US,D,20150820,000000,11.5652,11.5652,10.2738,10.4567,8536.9960454221,0
+GTN-A.US,D,20150821,000000,10.2167,10.2167,9.62748,9.62748,1245.4233840231,0
+GTN-A.US,D,20150824,000000,9.76225,9.76225,8.78956,8.78956,1970.3106271321,0
+GTN-A.US,D,20150825,000000,9.1172,9.36585,9.0209,9.0209,2387.1462087235,0
+GTN-A.US,D,20150826,000000,8.76054,8.76054,8.76054,8.76054,101.6672150223,0
+GTN-A.US,D,20150827,000000,9.54978,9.54978,9.2429,9.2429,208.4177907957,0
+GTN-A.US,D,20150828,000000,9.48487,9.77208,9.48487,9.77208,828.58780243171,0
+GTN-A.US,D,20150901,000000,9.52224,9.52224,9.25254,9.25254,518.5027966137,0
+GTN-A.US,D,20150903,000000,9.30762,9.30762,9.30762,9.30762,518.5027966137,0
+GTN-A.US,D,20150908,000000,9.39634,9.39634,9.39634,9.39634,101.6672150223,0
+GTN-A.US,D,20150910,000000,9.1172,9.16539,8.72219,9.16539,1787.309640092,0
+GTN-A.US,D,20150914,000000,9.15576,9.35701,9.13637,9.35701,623.22002808667,0
+GTN-A.US,D,20150915,000000,9.69634,11.1078,9.69634,10.9199,1868.6434121098,0
+GTN-A.US,D,20150917,000000,11.3429,11.7845,11.3429,11.5652,7469.4902876881,0
+GTN-A.US,D,20150921,000000,11.3281,11.3281,10.7065,10.7852,2956.4826128484,0
+GTN-A.US,D,20150923,000000,10.8423,11.3243,10.8423,11.3243,249.08467680462,0
+GTN-A.US,D,20150924,000000,10.9101,11.4856,10.6307,11.2868,10375.139293025,0
+GTN-A.US,D,20150925,000000,11.0832,11.3626,10.9446,11.1787,16704.940100313,0
+GTN-A.US,D,20151002,000000,11.4983,11.9311,11.4983,11.9311,1868.6434121098,0
+GTN-A.US,D,20151007,000000,12.2694,12.5104,12.2694,12.5104,208.4177907957,0
+GTN-A.US,D,20151009,000000,12.413,12.8655,12.4033,12.8655,1245.4233840231,0
+GTN-A.US,D,20151012,000000,12.9098,12.9098,12.5498,12.5498,1315.5737623885,0
+GTN-A.US,D,20151015,000000,12.9038,12.9038,12.9038,12.9038,101.6672150223,0
+GTN-A.US,D,20151016,000000,12.9432,12.9432,12.9432,12.9432,101.6672150223,0
+GTN-A.US,D,20151019,000000,13.3101,13.5688,13.3101,13.5688,208.4177907957,0
+GTN-A.US,D,20151021,000000,13.1941,13.1941,12.8852,12.898,361.93528547937,0
+GTN-A.US,D,20151026,000000,13.1881,13.1881,13.1881,13.1881,383.28540063406,0
+GTN-A.US,D,20151028,000000,13.5609,13.8009,13.5609,13.8009,518.5027966137,0
+GTN-A.US,D,20151102,000000,13.976,14.3508,13.976,14.3508,299.91828431577,0
+GTN-A.US,D,20151103,000000,14.7451,15.537,14.7451,14.8041,416.83558159141,0
+GTN-A.US,D,20151105,000000,14.3989,15.3727,14.3989,15.2271,3008.3328925097,0
+GTN-A.US,D,20151106,000000,14.8622,15.0058,14.6595,15.0058,828.58780243171,0
+GTN-A.US,D,20151109,000000,14.7157,14.7157,14.7157,14.7157,101.6672150223,0
+GTN-A.US,D,20151110,000000,15.0353,15.0353,14.9183,14.9183,518.5027966137,0
+GTN-A.US,D,20151111,000000,14.8622,14.8622,14.8622,14.8622,259.25139830686,0
+GTN-A.US,D,20151120,000000,14.8426,14.8426,14.8426,14.8426,101.6672150223,0
+GTN-A.US,D,20151123,000000,14.8622,14.8622,14.3792,14.7058,3942.6545985646,0
+GTN-A.US,D,20151202,000000,14.1579,14.1579,14.1579,14.1579,259.25139830686,0
+GTN-A.US,D,20151203,000000,13.976,13.976,13.735,13.735,208.4177907957,0
+GTN-A.US,D,20151209,000000,13.3465,13.3465,12.9728,12.9728,208.4177907957,0
+GTN-A.US,D,20151210,000000,13.3386,13.3386,13.3386,13.3386,101.6672150223,0
+GTN-A.US,D,20151211,000000,13.2236,13.2236,12.9235,12.9235,518.5027966137,0
+GTN-A.US,D,20151216,000000,12.7809,13.1065,12.7809,13.1065,208.4177907957,0
+GTN-A.US,D,20151228,000000,13.1744,13.1744,13.1744,13.1744,115.90062512542,0
+GTN-A.US,D,20160104,000000,12.9038,12.9038,12.9038,12.9038,101.6672150223,0
+GTN-A.US,D,20160106,000000,12.0481,12.1031,12.0481,12.1031,361.93528547937,0
+GTN-A.US,D,20160107,000000,11.7688,11.7688,11.7688,11.7688,101.6672150223,0
+GTN-A.US,D,20160108,000000,11.5179,11.5179,11.5179,11.5179,682.1870127996,0
+GTN-A.US,D,20160113,000000,11.0871,11.0871,11.0871,11.0871,108.78392007386,0
+GTN-A.US,D,20160114,000000,11.4,11.6036,11.4,11.6036,208.4177907957,0
+GTN-A.US,D,20160119,000000,10.7852,10.7852,10.7852,10.7852,0,0
+GTN-A.US,D,20160120,000000,10.6111,10.6406,10.6111,10.6406,2248.8787962931,0
+GTN-A.US,D,20160121,000000,10.9475,11.0931,10.9475,11.0459,660.83689764491,0
+GTN-A.US,D,20160127,000000,11.3626,11.3626,11.3626,11.3626,101.6672150223,0
+GTN-A.US,D,20160128,000000,11.0459,11.0459,10.679,10.679,316.18503871933,0
+GTN-A.US,D,20160201,000000,10.7793,10.8521,10.6012,10.8521,3550.2191485786,0
+GTN-A.US,D,20160202,000000,10.5442,10.5442,10.3121,10.3121,310.085005818,0
+GTN-A.US,D,20160203,000000,9.95019,9.95019,9.95019,9.95019,108.78392007386,0
+GTN-A.US,D,20160204,000000,10.2344,10.3799,9.91764,9.91764,518.5027966137,0
+GTN-A.US,D,20160205,000000,9.64717,9.92752,9.55569,9.92752,7540.6573382036,0
+GTN-A.US,D,20160208,000000,9.63732,9.63732,9.42585,9.42585,828.58780243171,0
+GTN-A.US,D,20160209,000000,9.14622,9.14622,8.88596,8.88596,416.83558159141,0
+GTN-A.US,D,20160212,000000,9.14622,9.14622,9.14622,9.14622,543.91960036928,0
+GTN-A.US,D,20160216,000000,9.50454,9.78191,9.50454,9.78191,1594.1419315496,0
+GTN-A.US,D,20160218,000000,9.50454,9.50454,9.50454,9.50454,101.6672150223,0
+GTN-A.US,D,20160223,000000,10.0515,10.1292,10.0515,10.1192,526.63617381549,0
+GTN-A.US,D,20160224,000000,9.8301,9.8301,9.66683,9.66683,224.68454519927,0
+GTN-A.US,D,20160226,000000,9.89797,9.89797,9.89797,9.89797,101.6672150223,0
+GTN-A.US,D,20160301,000000,10.1882,10.3603,10.1882,10.2638,602.88658508221,0
+GTN-A.US,D,20160304,000000,10.5629,10.5629,10.4655,10.4655,530.70286241638,0
+GTN-A.US,D,20160315,000000,10.6406,10.6406,10.6406,10.6406,301.95162861621,0
+GTN-A.US,D,20160321,000000,10.8718,10.8718,10.5816,10.6209,708.6204887054,0
+GTN-A.US,D,20160323,000000,10.2068,10.2068,10.2068,10.2068,101.6672150223,0
+GTN-A.US,D,20160324,000000,9.90785,9.90785,9.90785,9.90785,162.66754403568,0
+GTN-A.US,D,20160329,000000,9.92752,9.92752,9.92752,9.92752,101.6672150223,0
+GTN-A.US,D,20160330,000000,10.2167,10.2167,10.2167,10.2167,284.66820206243,0
+GTN-A.US,D,20160401,000000,10.2167,10.3661,10.2167,10.3661,1294.2236472338,0
+GTN-A.US,D,20160412,000000,10.6012,10.6012,10.1389,10.1389,877.38806564241,0
+GTN-A.US,D,20160413,000000,10.3701,10.3701,10.3701,10.3701,1141.7228247004,0
+GTN-A.US,D,20160414,000000,10.3741,10.3741,9.6806,9.6806,3215.7340111552,0
+GTN-A.US,D,20160418,000000,9.89698,9.90785,9.89698,9.90785,233.83459455128,0
+GTN-A.US,D,20160419,000000,10.3799,10.3799,10.1685,10.1685,512.40276371237,0
+GTN-A.US,D,20160422,000000,10.4567,10.4567,10.4567,10.4567,101.6672150223,0
+GTN-A.US,D,20160425,000000,10.2442,10.3603,10.1488,10.1488,518.5027966137,0
+GTN-A.US,D,20160426,000000,10.3071,10.3071,10.3071,10.3071,103.70055932274,0
+GTN-A.US,D,20160427,000000,10.6406,10.6406,10.5304,10.5304,210.45113509615,0
+GTN-A.US,D,20160502,000000,10.9101,10.9426,10.9101,10.9426,430.05231954431,0
+GTN-A.US,D,20160509,000000,11.3626,11.9704,10.2442,10.2442,1720.2092781772,0
+GTN-A.US,D,20160511,000000,9.99528,9.99528,9.99528,9.99528,130.13403522854,0
+GTN-A.US,D,20160512,000000,9.70618,9.70618,9.27241,9.27241,418.86892589186,0
+GTN-A.US,D,20160513,000000,9.32877,9.70618,9.32877,9.60289,1416.2243052606,0
+GTN-A.US,D,20160518,000000,9.31992,9.62748,9.31992,9.62748,701.50378365384,0
+GTN-A.US,D,20160523,000000,9.52224,9.52224,9.52224,9.52224,101.6672150223,0
+GTN-A.US,D,20160524,000000,9.89797,9.92752,9.89797,9.92752,284.66820206243,0
+GTN-A.US,D,20160606,000000,9.69634,9.83896,9.69634,9.83896,830.62114673215,0
+GTN-A.US,D,20160614,000000,10.1783,10.2638,10.1783,10.2638,1277.9568928302,0
+GTN-A.US,D,20160615,000000,10.4852,10.4852,10.4852,10.4852,123.01733017698,0
+GTN-A.US,D,20160616,000000,10.1192,10.1192,10.1192,10.1192,208.4177907957,0
+GTN-A.US,D,20160620,000000,10.4193,10.4193,10.4193,10.4193,661.85356979514,0
+GTN-A.US,D,20160621,000000,10.0229,10.0809,10.0229,10.0809,209.43446294593,0
+GTN-A.US,D,20160622,000000,9.82027,10.0327,9.82027,9.92752,1999.7941194886,0
+GTN-A.US,D,20160623,000000,9.86848,10.0515,9.63732,9.63732,5103.6941941193,0
+GTN-A.US,D,20160624,000000,9.16539,9.75339,9.16539,9.75339,2461.3632756897,0
+GTN-A.US,D,20160627,000000,9.54978,9.54978,9.53994,9.53994,278.56816916109,0
+GTN-A.US,D,20160629,000000,9.44552,9.44552,9.44552,9.44552,157.58418328456,0
+GTN-A.US,D,20160630,000000,9.72585,9.73569,9.67666,9.73569,1141.7228247004,0
+GTN-A.US,D,20160708,000000,9.73569,9.73569,9.73569,9.73569,181.9843148899,0
+GTN-A.US,D,20160712,000000,10.4281,10.4281,10.4281,10.4281,187.06767564102,0
+GTN-A.US,D,20160713,000000,9.92752,10.1389,9.92752,10.1389,518.5027966137,0
+GTN-A.US,D,20160714,000000,10.2748,10.2748,10.2748,10.2748,1037.0055932274,0
+GTN-A.US,D,20160715,000000,9.95694,10.1685,9.95694,10.1685,310.085005818,0
+GTN-A.US,D,20160719,000000,10.0769,10.0809,10.0622,10.0712,905.85488584865,0
+GTN-A.US,D,20160726,000000,9.98853,10.0327,9.70618,9.71405,2102.478006661,0
+GTN-A.US,D,20160727,000000,9.4947,9.4947,9.4947,9.4947,101.6672150223,0
+GTN-A.US,D,20160729,000000,9.30073,9.30073,9.30073,9.30073,101.6672150223,0
+GTN-A.US,D,20160801,000000,8.9727,8.9727,8.91478,8.91478,2078.0778750557,0
+GTN-A.US,D,20160802,000000,8.77038,8.77038,8.58713,8.58713,408.70220438963,0
+GTN-A.US,D,20160804,000000,8.77038,9.16539,8.77038,9.16539,726.92058740941,0
+GTN-A.US,D,20160805,000000,9.00152,10.0416,9.00152,10.0416,1940.8271347756,0
+GTN-A.US,D,20160808,000000,10.2068,10.2638,10.1537,10.2638,538.83623961816,0
+GTN-A.US,D,20160809,000000,10.1389,10.1488,9.90785,9.90785,726.92058740941,0
+GTN-A.US,D,20160810,000000,9.9492,10.0898,9.9492,10.0898,1213.9065473662,0
+GTN-A.US,D,20160811,000000,9.80061,9.84879,9.61765,9.61765,3751.5202343227,0
+GTN-A.US,D,20160812,000000,9.68651,9.76225,9.64717,9.76225,638.47011034001,0
+GTN-A.US,D,20160815,000000,9.81044,10.0612,9.81044,10.0612,1307.4403851867,0
+GTN-A.US,D,20160816,000000,10.0515,10.0515,9.94721,9.94721,289.75156281355,0
+GTN-A.US,D,20160822,000000,9.95694,9.95694,9.91764,9.91764,1037.0055932274,0
+GTN-A.US,D,20160823,000000,9.98853,9.98853,9.91764,9.91764,244.00131605351,0
+GTN-A.US,D,20160824,000000,9.97661,10.0229,9.97661,9.97661,310.085005818,0
+GTN-A.US,D,20160825,000000,9.97661,9.97661,9.97661,9.97661,101.6672150223,0
+GTN-A.US,D,20160826,000000,10.0289,10.0289,9.93728,9.93728,310.085005818,0
+GTN-A.US,D,20160906,000000,10.0131,10.0416,9.92752,9.98455,1632.7754732581,0
+GTN-A.US,D,20160907,000000,10.0416,10.1586,9.99339,9.99339,1488.4080279264,0
+GTN-A.US,D,20160908,000000,10.0612,10.1586,10.0032,10.0032,1645.992211211,0
+GTN-A.US,D,20160909,000000,9.94721,10.3022,9.91764,10.0612,2360.7127328177,0
+GTN-A.US,D,20160912,000000,10.1192,10.3701,9.86159,10.3701,2309.8791253066,0
+GTN-A.US,D,20160913,000000,10.0712,10.5629,9.9492,10.4852,3534.9690663252,0
+GTN-A.US,D,20160914,000000,10.2442,10.6406,10.2245,10.5442,8404.8286658932,0
+GTN-A.US,D,20160915,000000,10.6307,10.6494,10.4951,10.4951,1537.2082911371,0
+GTN-A.US,D,20160916,000000,10.6406,10.7262,10.1192,10.2638,7533.5406331521,0
+GTN-A.US,D,20160919,000000,10.2638,10.4951,10.2638,10.2638,1359.2906648481,0
+GTN-A.US,D,20160920,000000,10.1685,10.2638,9.75339,9.92752,1393.8575179557,0
+GTN-A.US,D,20160921,000000,9.83896,9.83896,9.58815,9.58815,534.76955101727,0
+GTN-A.US,D,20160922,000000,9.78191,9.78191,9.76618,9.76618,430.05231954431,0
+GTN-A.US,D,20160923,000000,9.60782,10.0131,9.39634,9.78191,1709.0258845248,0
+GTN-A.US,D,20160926,000000,9.92752,9.92752,9.92752,9.92752,208.4177907957,0
+GTN-A.US,D,20160927,000000,9.76225,9.76225,9.76225,9.76225,188.08434779125,0
+GTN-A.US,D,20160929,000000,9.90785,9.90785,9.90785,9.90785,171.81759338768,0
+GTN-A.US,D,20161003,000000,10.0032,10.1095,9.94721,10.0712,2552.8637692098,0
+GTN-A.US,D,20161004,000000,10.1586,10.1586,10.1586,10.1586,101.6672150223,0
+GTN-A.US,D,20161005,000000,10.198,10.2541,10.198,10.198,1348.1072711956,0
+GTN-A.US,D,20161007,000000,10.6593,10.6593,9.94721,9.94721,4835.2927464604,0
+GTN-A.US,D,20161010,000000,9.84879,9.84879,9.64717,9.64717,439.20236889632,0
+GTN-A.US,D,20161011,000000,9.73569,9.74552,9.54978,9.54978,1077.6724792363,0
+GTN-A.US,D,20161012,000000,9.51438,9.51438,9.51438,9.51438,208.4177907957,0
+GTN-A.US,D,20161013,000000,9.36684,9.36684,9.36684,9.36684,416.83558159141,0
+GTN-A.US,D,20161014,000000,9.60782,9.60782,9.60782,9.60782,116.91729727564,0
+GTN-A.US,D,20161017,000000,9.68651,9.68651,9.68651,9.68651,495.11933715858,0
+GTN-A.US,D,20161021,000000,9.63732,9.63732,9.44552,9.44552,1348.1072711956,0
+GTN-A.US,D,20161024,000000,9.53994,9.53994,9.34715,9.34715,724.88724310896,0
+GTN-A.US,D,20161025,000000,9.44552,9.44552,9.25254,9.25254,453.43577899944,0
+GTN-A.US,D,20161026,000000,9.15576,9.15576,8.96307,8.96307,1234.2399903707,0
+GTN-A.US,D,20161027,000000,9.1344,9.1344,8.67398,8.67398,828.58780243171,0
+GTN-A.US,D,20161028,000000,8.67398,8.77038,8.57376,8.77038,1508.7414709308,0
+GTN-A.US,D,20161031,000000,8.5774,8.5774,8.04743,8.24848,6597.1855827967,0
+GTN-A.US,D,20161101,000000,8.24012,8.39691,8.19202,8.19202,1702.9258516234,0
+GTN-A.US,D,20161102,000000,8.19202,8.19202,7.99923,7.99923,1348.1072711956,0
+GTN-A.US,D,20161103,000000,7.95114,7.95114,7.66196,7.74596,1494.5080608277,0
+GTN-A.US,D,20161104,000000,7.61367,7.61367,7.61367,7.61367,228.75123380017,0
+GTN-A.US,D,20161108,000000,7.56557,7.56557,7.27639,7.27639,310.085005818,0
+GTN-A.US,D,20161109,000000,7.32458,7.51737,6.79462,7.0836,8250.2944990592,0
+GTN-A.US,D,20161110,000000,7.13092,7.60894,7.13092,7.51737,20330.392988008,0
+GTN-A.US,D,20161111,000000,7.61367,7.80645,7.61367,7.80645,1452.8245026686,0
+GTN-A.US,D,20161114,000000,7.71016,8.67398,7.71016,8.62579,7516.2572065983,0
+GTN-A.US,D,20161115,000000,8.67398,8.77038,8.67398,8.77038,1241.3566954222,0
+GTN-A.US,D,20161116,000000,8.86677,9.75732,8.7993,9.34715,7961.5596083959,0
+GTN-A.US,D,20161118,000000,9.44552,9.4947,9.3875,9.4947,1868.6434121098,0
+GTN-A.US,D,20161121,000000,9.39634,9.39634,9.33565,9.33565,739.12065321208,0
+GTN-A.US,D,20161125,000000,9.30919,9.30919,9.30919,9.30919,751.32071901476,0
+GTN-A.US,D,20161129,000000,9.4947,9.53994,9.4947,9.53994,635.42009388934,0
+GTN-A.US,D,20161130,000000,9.5429,9.5429,9.5429,9.5429,101.6672150223,0
+GTN-A.US,D,20161205,000000,9.58815,9.58815,9.58815,9.58815,101.6672150223,0
+GTN-A.US,D,20161206,000000,9.68651,9.92752,9.68651,9.92752,1168.1563006062,0
+GTN-A.US,D,20161207,000000,9.92752,10.0712,9.92752,10.0259,1789.3429843924,0
+GTN-A.US,D,20161208,000000,10.1685,10.4094,10.1685,10.3455,518.5027966137,0
+GTN-A.US,D,20161209,000000,10.5049,10.5059,10.4724,10.4724,726.92058740941,0
+GTN-A.US,D,20161212,000000,10.4094,10.4094,9.8301,9.8301,2284.4623215509,0
+GTN-A.US,D,20161213,000000,10.2638,10.2638,10.1685,10.1685,208.4177907957,0
+GTN-A.US,D,20161214,000000,10.0386,10.0386,10.0386,10.0386,212.48447939659,0
+GTN-A.US,D,20161215,000000,10.0229,10.3121,10.0229,10.0229,1718.1759338768,0
+GTN-A.US,D,20161216,000000,9.8301,10.0229,9.8301,9.8301,829.60447458193,0
+GTN-A.US,D,20161219,000000,10.1685,10.1685,9.8301,9.8301,1412.1576166597,0
+GTN-A.US,D,20161221,000000,9.81044,9.81044,9.81044,9.81044,245.01798820374,0
+GTN-A.US,D,20161222,000000,10.0229,10.0229,9.97462,9.97462,3827.7706455894,0
+GTN-A.US,D,20161223,000000,10.0229,10.0229,10.0229,10.0229,126.06734662764,0
+GTN-A.US,D,20161227,000000,10.1685,10.4203,10.1173,10.4203,3151.6836656912,0
+GTN-A.US,D,20161228,000000,10.1685,10.3603,10.0592,10.1685,5104.7108662695,0
+GTN-A.US,D,20161229,000000,10.0229,10.1192,10.0229,10.0229,2816.1818561176,0
+GTN-A.US,D,20161230,000000,10.0229,10.0712,10.0229,10.0229,537.81956746794,0
+GTN-A.US,D,20170103,000000,10.0937,10.0937,10.0937,10.0937,310.085005818,0
+GTN-A.US,D,20170104,000000,10.3121,10.5531,10.2619,10.5049,3325.5346033792,0
+GTN-A.US,D,20170105,000000,10.5049,10.6494,10.5049,10.5049,2877.1821851309,0
+GTN-A.US,D,20170106,000000,10.4094,10.5049,10.4094,10.4094,854.00460618728,0
+GTN-A.US,D,20170109,000000,10.3603,10.3603,10.2167,10.3121,416.83558159141,0
+GTN-A.US,D,20170111,000000,9.8301,10.2638,9.8301,10.2638,9994.9039088418,0
+GTN-A.US,D,20170112,000000,10.1685,10.1685,9.92752,9.92752,1005.4887565705,0
+GTN-A.US,D,20170113,000000,9.97661,9.97661,9.97661,9.97661,212.48447939659,0
+GTN-A.US,D,20170117,000000,9.92752,9.92752,9.58815,9.73569,2678.9311158374,0
+GTN-A.US,D,20170118,000000,9.92752,10.2167,9.92752,10.2167,1085.8058564382,0
+GTN-A.US,D,20170119,000000,10.2147,10.2147,10.0229,10.0229,1069.5391020346,0
+GTN-A.US,D,20170120,000000,10.1192,10.1192,10.1192,10.1192,778.77086707078,0
+GTN-A.US,D,20170123,000000,10.2167,10.2638,10.2167,10.2638,273.48480840998,0
+GTN-A.US,D,20170124,000000,10.2167,10.2638,10.2167,10.2638,1243.3900397226,0
+GTN-A.US,D,20170125,000000,10.4094,10.6494,10.3121,10.6494,13135.40418088,0
+GTN-A.US,D,20170126,000000,10.7458,10.7458,10.6967,10.6967,1160.0229234044,0
+GTN-A.US,D,20170127,000000,10.795,10.795,10.795,10.795,320.25172732023,0
+GTN-A.US,D,20170130,000000,10.8904,10.8904,10.7458,10.7458,935.33837820512,0
+GTN-A.US,D,20170201,000000,10.8423,11.1314,10.8423,11.1314,1576.8585049958,0
+GTN-A.US,D,20170202,000000,10.8963,10.8963,10.8963,10.8963,377.18536773271,0
+GTN-A.US,D,20170203,000000,10.9868,10.9868,10.8904,10.9868,1905.2436095178,0
+GTN-A.US,D,20170206,000000,11.0832,11.3243,11.0832,11.3243,5401.5791341345,0
+GTN-A.US,D,20170208,000000,11.2278,11.277,11.2278,11.2278,1155.9562348035,0
+GTN-A.US,D,20170209,000000,11.3243,11.6134,11.3243,11.6134,1037.0055932274,0
+GTN-A.US,D,20170210,000000,11.4688,11.4688,11.4688,11.4688,518.5027966137,0
+GTN-A.US,D,20170213,000000,11.514,11.514,11.514,11.514,179.95097058946,0
+GTN-A.US,D,20170214,000000,11.5652,11.5652,11.5652,11.5652,104.71723147296,0
+GTN-A.US,D,20170215,000000,11.5652,11.9508,11.5652,11.9508,346.68520322602,0
+GTN-A.US,D,20170217,000000,11.8072,11.8544,11.8072,11.8544,326.35176022157,0
+GTN-A.US,D,20170221,000000,11.7589,11.7589,11.7589,11.7589,139.28408458055,0
+GTN-A.US,D,20170222,000000,12.5301,12.5301,12.4504,12.4504,511.38609156214,0
+GTN-A.US,D,20170223,000000,11.999,12.1426,11.999,12.1426,6621.5857144021,0
+GTN-A.US,D,20170227,000000,12.3836,12.5773,12.3836,12.4809,1407.0742559085,0
+GTN-A.US,D,20170228,000000,12.5526,12.5546,12.5526,12.5546,735.0539646112,0
+GTN-A.US,D,20170301,000000,13.253,13.253,13.1065,13.1341,9515.0346539366,0
+GTN-A.US,D,20170302,000000,13.0121,13.0121,12.8655,12.8655,2486.7800794454,0
+GTN-A.US,D,20170303,000000,13.0593,13.0593,13.0593,13.0593,104.71723147296,0
+GTN-A.US,D,20170306,000000,13.0593,13.5363,13.0593,13.494,4065.6719287416,0
+GTN-A.US,D,20170308,000000,13.3957,13.3957,12.7711,12.9137,5931.2653244007,0
+GTN-A.US,D,20170309,000000,12.9628,12.9628,12.24,12.3836,3217.7673554556,0
+GTN-A.US,D,20170310,000000,12.5763,12.5881,12.3836,12.4809,2313.9458139074,0
+GTN-A.US,D,20170313,000000,12.5763,12.714,12.5763,12.714,917.0382795011,0
+GTN-A.US,D,20170314,000000,12.5301,12.5301,12.5301,12.5301,854.00460618728,0
+GTN-A.US,D,20170315,000000,12.5301,12.5301,12.5301,12.5301,392.43544998606,0
+GTN-A.US,D,20170316,000000,12.4809,12.4809,12.4809,12.4809,127.08401877787,0
+GTN-A.US,D,20170317,000000,12.3836,12.3836,11.999,11.999,1077.6724792363,0
+GTN-A.US,D,20170320,000000,12.1426,12.3353,12.1426,12.3353,674.05363559782,0
+GTN-A.US,D,20170321,000000,12.2891,12.2891,12.0481,12.0481,2274.2956000488,0
+GTN-A.US,D,20170322,000000,11.999,12.0954,11.999,12.0954,222.65120089882,0
+GTN-A.US,D,20170323,000000,12.1917,12.2891,12.1917,12.2891,232.81792240106,0
+GTN-A.US,D,20170324,000000,12.24,12.24,12.24,12.24,310.085005818,0
+GTN-A.US,D,20170328,000000,12.1426,12.1426,12.1426,12.1426,206.38444649526,0
+GTN-A.US,D,20170329,000000,12.0954,12.1061,12.0954,12.1061,529.68619026615,0
+GTN-A.US,D,20170330,000000,12.0954,13.2039,12.0954,13.2039,2455.2632427884,0
+GTN-A.US,D,20170331,000000,12.3353,12.8182,12.3353,12.8182,1268.8068434783,0
+GTN-A.US,D,20170403,000000,12.6727,12.6727,12.6246,12.6246,838.75452393394,0
+GTN-A.US,D,20170404,000000,12.5763,12.5763,12.4809,12.4809,590.68651927953,0
+GTN-A.US,D,20170406,000000,12.5301,12.5301,12.5301,12.5301,322.28507162068,0
+GTN-A.US,D,20170407,000000,12.5301,12.5763,12.5301,12.5763,443.26905749721,0
+GTN-A.US,D,20170410,000000,12.6246,12.6246,12.6246,12.6246,113.86728082497,0
+GTN-A.US,D,20170411,000000,12.5763,12.5763,12.4809,12.4809,797.07096577479,0
+GTN-A.US,D,20170412,000000,12.6246,12.6246,12.6246,12.6246,101.6672150223,0
+GTN-A.US,D,20170418,000000,12.6727,12.6727,12.6727,12.6727,139.28408458055,0
+GTN-A.US,D,20170419,000000,12.96,12.96,12.3836,12.5763,7177.705380574,0
+GTN-A.US,D,20170420,000000,12.7052,12.7219,12.7052,12.7219,1151.8895462026,0
+GTN-A.US,D,20170421,000000,12.7711,12.7711,12.5763,12.5763,1878.810133612,0
+GTN-A.US,D,20170424,000000,12.6246,12.6246,12.4327,12.4327,1143.7561690008,0
+GTN-A.US,D,20170426,000000,12.5301,12.8655,12.5301,12.8655,945.50509970734,0
+GTN-A.US,D,20170427,000000,12.9137,13.0121,12.9137,13.0121,225.7012173495,0
+GTN-A.US,D,20170428,000000,12.9628,12.9628,12.0481,12.5763,2727.7313790482,0
+GTN-A.US,D,20170501,000000,12.5301,12.5301,12.3353,12.3353,613.05330658444,0
+GTN-A.US,D,20170502,000000,12.2891,12.2891,12.1917,12.1917,531.7195345666,0
+GTN-A.US,D,20170503,000000,12.0954,12.0954,11.5652,11.5652,830.62114673215,0
+GTN-A.US,D,20170504,000000,11.6134,11.8072,11.2278,11.2278,2602.6807045707,0
+GTN-A.US,D,20170505,000000,11.2278,11.277,10.8423,10.8423,417.85225374163,0
+GTN-A.US,D,20170508,000000,11.1787,11.1787,11.0832,11.0832,212.48447939659,0
+GTN-A.US,D,20170510,000000,11.036,11.036,11.036,11.036,104.71723147296,0
+GTN-A.US,D,20170511,000000,10.9868,10.9868,10.8904,10.8904,264.33475905796,0
+GTN-A.US,D,20170516,000000,10.795,10.795,10.1675,10.1675,894.6714921962,0
+GTN-A.US,D,20170517,000000,10.2638,10.2638,10.2638,10.2638,106.75057577341,0
+GTN-A.US,D,20170523,000000,10.5049,10.6494,10.5049,10.6494,1342.0072382943,0
+GTN-A.US,D,20170524,000000,10.7458,10.7458,10.7458,10.7458,208.4177907957,0
+GTN-A.US,D,20170525,000000,10.8423,10.8423,10.6012,10.6012,600.85324078176,0
+GTN-A.US,D,20170526,000000,10.5531,10.5531,10.5531,10.5531,111.83393652452,0
+GTN-A.US,D,20170530,000000,10.6012,10.6012,10.4094,10.4094,1782.2262793408,0
+GTN-A.US,D,20170601,000000,10.4094,10.4094,10.4094,10.4094,2198.0451887821,0
+GTN-A.US,D,20170605,000000,10.5049,10.5049,10.5049,10.5049,269.41811980908,0
+GTN-A.US,D,20170606,000000,10.4567,10.4567,10.3603,10.3603,322.28507162068,0
+GTN-A.US,D,20170607,000000,10.3121,10.3121,10.2638,10.2638,225.7012173495,0
+GTN-A.US,D,20170608,000000,10.3052,10.4281,10.1783,10.4281,2432.8964554836,0
+GTN-A.US,D,20170609,000000,10.4094,11.7098,10.4094,10.9376,1042.0889539785,0
+GTN-A.US,D,20170612,000000,10.9376,10.9376,10.9376,10.9376,111.83393652452,0
+GTN-A.US,D,20170613,000000,10.9868,11.277,10.9868,11.277,522.56948521459,0
+GTN-A.US,D,20170614,000000,11.3243,11.3243,11.3243,11.3243,102.68388717252,0
+GTN-A.US,D,20170615,000000,11.4196,11.4196,11.4196,11.4196,102.68388717252,0
+GTN-A.US,D,20170616,000000,11.5179,11.5179,11.5179,11.5179,102.68388717252,0
+GTN-A.US,D,20170619,000000,11.6134,11.6134,11.6134,11.6134,123.01733017698,0
+GTN-A.US,D,20170620,000000,11.4688,11.6134,11.4688,11.6134,828.58780243171,0
+GTN-A.US,D,20170621,000000,11.3723,11.3723,11.3723,11.3723,101.6672150223,0
+GTN-A.US,D,20170622,000000,11.277,11.277,11.1314,11.1314,210.45113509615,0
+GTN-A.US,D,20170627,000000,11.277,11.277,11.277,11.277,207.40111864549,0
+GTN-A.US,D,20170706,000000,11.1314,11.1314,11.1314,11.1314,232.81792240106,0
+GTN-A.US,D,20170710,000000,11.7098,11.7098,11.7098,11.7098,219.60118444815,0
+GTN-A.US,D,20170712,000000,11.3243,11.3243,11.3243,11.3243,130.13403522854,0
+GTN-A.US,D,20170714,000000,11.5179,11.5179,11.5179,11.5179,102.68388717252,0
+GTN-A.US,D,20170717,000000,11.4688,11.4688,11.4688,11.4688,101.6672150223,0
+GTN-A.US,D,20170718,000000,12.2891,12.2891,12.2891,12.2891,217.56784014771,0
+GTN-A.US,D,20170720,000000,11.6606,12.0954,11.6606,12.0954,1400.9742230072,0
+GTN-A.US,D,20170721,000000,12.0954,12.0954,12.0954,12.0954,228.75123380017,0
+GTN-A.US,D,20170725,000000,11.7098,11.7098,11.7098,11.7098,217.56784014771,0
+GTN-A.US,D,20170726,000000,11.999,12.1917,11.999,12.1917,1493.4913886775,0
+GTN-A.US,D,20170727,000000,12.3353,12.3353,12.3353,12.3353,145.38411748188,0
+GTN-A.US,D,20170803,000000,11.5179,11.5652,11.4688,11.4688,1455.8745191192,0
+GTN-A.US,D,20170804,000000,11.7589,11.7589,11.7589,11.7589,105.73390362319,0
+GTN-A.US,D,20170810,000000,12.4809,12.4809,12.4809,12.4809,163.68421618589,0
+GTN-A.US,D,20170811,000000,11.8072,12.7711,11.8072,12.7711,1581.9418657469,0
+GTN-A.US,D,20170814,000000,12.3993,12.3993,12.3993,12.3993,208.4177907957,0
+GTN-A.US,D,20170816,000000,11.5179,11.5179,10.3603,11.3243,6121.3830164924,0
+GTN-A.US,D,20170824,000000,11.3723,11.6134,11.3723,11.6134,909.92157444954,0
+GTN-A.US,D,20170830,000000,11.8072,11.8072,11.8072,11.8072,101.6672150223,0
+GTN-A.US,D,20170831,000000,11.277,11.7098,11.277,11.7098,4813.9426313056,0
+GTN-A.US,D,20170901,000000,11.7098,11.7098,11.7098,11.7098,103.70055932274,0
+GTN-A.US,D,20170907,000000,11.3723,11.4196,11.3723,11.3723,1142.7394968506,0
+GTN-A.US,D,20170912,000000,11.3723,11.3723,11.3723,11.3723,116.91729727564,0
+GTN-A.US,D,20170918,000000,11.5179,11.8072,11.5179,11.8072,514.43610801282,0
+GTN-A.US,D,20170919,000000,12.5763,12.5763,12.3353,12.3353,329.40177667224,0
+GTN-A.US,D,20170920,000000,12.5301,12.5301,11.5179,11.8229,3632.5695927467,0
+GTN-A.US,D,20170921,000000,11.7589,11.7589,11.7098,11.7255,629.32006098801,0
+GTN-A.US,D,20170928,000000,12.5301,12.5301,12.2891,12.5301,4555.707905149,0
+GTN-A.US,D,20170929,000000,12.5301,12.6246,12.3836,12.3836,9661.4354435687,0
+GTN-A.US,D,20171002,000000,12.5301,13.1547,12.5301,12.6246,29642.0932119,0
+GTN-A.US,D,20171003,000000,12.6727,12.6727,12.2203,12.2203,1623.6254239061,0
+GTN-A.US,D,20171005,000000,12.8182,12.9628,12.8182,12.9628,244.00131605351,0
+GTN-A.US,D,20171006,000000,12.7632,12.7632,12.7632,12.7632,146.40078963211,0
+GTN-A.US,D,20171009,000000,12.7485,12.7485,12.7485,12.7485,208.4177907957,0
+GTN-A.US,D,20171025,000000,13.1065,13.1065,12.5301,12.5301,375.15202343227,0
+GTN-A.US,D,20171106,000000,13.0121,13.0121,11.6606,11.7589,748.27070256409,0
+GTN-A.US,D,20171110,000000,12.8182,12.8182,12.8182,12.8182,647.62015969202,0
+GTN-A.US,D,20171114,000000,12.6727,12.6727,12.6727,12.6727,183.00098704013,0
+GTN-A.US,D,20171121,000000,11.999,12.7219,10.9868,12.7219,1868.6434121098,0
+GTN-A.US,D,20171130,000000,11.5662,11.5662,11.5662,11.5662,109.80059222408,0
+GTN-A.US,D,20171201,000000,11.5652,11.5652,11.5652,11.5652,1179.3396942586,0
+GTN-A.US,D,20171204,000000,12.4809,12.4809,12.4809,12.4809,101.6672150223,0
+GTN-A.US,D,20171215,000000,12.7711,12.7711,12.7711,12.7711,216.55116799749,0
+GTN-A.US,D,20171218,000000,13.1065,13.4448,13.1065,13.2894,4598.4081354584,0
+GTN-A.US,D,20171219,000000,13.6612,13.6612,13.494,13.494,738.10398106187,0
+GTN-A.US,D,20171228,000000,13.8294,13.8294,13.8294,13.8294,112.85060867475,0
+GTN-A.US,D,20171229,000000,13.8777,13.8777,13.735,13.8294,1317.6071066889,0
+GTN-A.US,D,20180104,000000,13.4448,13.4448,13.1065,13.1065,519.51946876393,0
+GTN-A.US,D,20180111,000000,13.494,13.5884,13.494,13.5884,1210.8565309156,0
+GTN-A.US,D,20180112,000000,13.976,13.976,13.6858,13.6858,345.66853107581,0
+GTN-A.US,D,20180116,000000,13.2786,13.2786,13.2786,13.2786,170.80092123745,0
+GTN-A.US,D,20180118,000000,13.494,13.494,13.494,13.494,2594.547327369,0
+GTN-A.US,D,20180122,000000,13.494,14.3123,13.494,14.3123,7193.9721349776,0
+GTN-A.US,D,20180123,000000,14.3596,14.4088,14.3339,14.3802,5731.997582957,0
+GTN-A.US,D,20180124,000000,14.7451,14.7451,13.9268,14.2159,935.33837820512,0
+GTN-A.US,D,20180125,000000,14.4128,14.4128,14.4128,14.4128,1655.1422605629,0
+GTN-A.US,D,20180126,000000,14.5042,14.7451,14.5042,14.7451,1942.860479076,0
+GTN-A.US,D,20180129,000000,14.4559,14.6015,14.4088,14.4088,1513.8248316819,0
+GTN-A.US,D,20180131,000000,13.5413,13.5413,13.494,13.494,2719.5980018464,0
+GTN-A.US,D,20180201,000000,13.494,13.735,13.494,13.494,688.28704570094,0
+GTN-A.US,D,20180202,000000,13.2039,13.2039,13.2039,13.2039,1317.6071066889,0
+GTN-A.US,D,20180207,000000,12.9628,12.9628,12.9628,12.9628,157.58418328456,0
+GTN-A.US,D,20180208,000000,12.0481,12.5301,11.277,12.5301,3954.8546643673,0
+GTN-A.US,D,20180209,000000,12.0481,12.0954,12.0481,12.0954,1086.8225285884,0
+GTN-A.US,D,20180212,000000,12.1917,12.1917,12.1917,12.1917,140.30075673077,0
+GTN-A.US,D,20180220,000000,12.3353,12.3353,12.3353,12.3353,1711.0592288252,0
+GTN-A.US,D,20180221,000000,12.3836,12.5301,12.3836,12.5301,212.48447939659,0
+GTN-A.US,D,20180222,000000,12.0481,12.0481,12.0481,12.0481,211.46780724637,0
+GTN-A.US,D,20180226,000000,12.5301,12.5301,12.2891,12.5301,733.02062031075,0
+GTN-A.US,D,20180227,000000,12.5301,12.5301,12.0954,12.0954,1570.7584720945,0
+GTN-A.US,D,20180228,000000,11.9015,11.9015,11.277,11.277,1235.2566625209,0
+GTN-A.US,D,20180302,000000,11.4196,11.6134,11.4196,11.6134,1014.6388059225,0
+GTN-A.US,D,20180306,000000,12.2891,12.2891,11.3243,11.3243,1601.2586366011,0
+GTN-A.US,D,20180307,000000,11.3243,11.3243,11.277,11.277,323.3017437709,0
+GTN-A.US,D,20180312,000000,11.5652,11.5652,11.5652,11.5652,2702.3145752926,0
+GTN-A.US,D,20180313,000000,11.5652,11.7589,11.5652,11.7541,2122.8114496655,0
+GTN-A.US,D,20180315,000000,11.1787,11.2278,11.1787,11.1787,9456.0676692236,0
+GTN-A.US,D,20180316,000000,11.2278,11.5179,11.2278,11.5179,2501.0134895484,0
+GTN-A.US,D,20180319,000000,11.1314,11.1314,10.795,10.795,1089.872545039,0
+GTN-A.US,D,20180321,000000,10.6494,10.6967,10.3022,10.3603,2821.2652168687,0
+GTN-A.US,D,20180322,000000,10.0229,10.0229,10.0229,10.0229,218.58451229794,0
+GTN-A.US,D,20180323,000000,10.3308,10.3603,10.3308,10.3603,742.17066966276,0
+GTN-A.US,D,20180402,000000,10.5049,10.5049,10.5049,10.5049,213.50115154682,0
+GTN-A.US,D,20180403,000000,10.1685,10.1685,10.1685,10.1685,352.78523612737,0
+GTN-A.US,D,20180405,000000,10.2167,10.2167,10.0505,10.1192,1973.3606435827,0
+GTN-A.US,D,20180406,000000,9.73569,9.73569,9.73569,9.73569,105.73390362319,0
+GTN-A.US,D,20180410,000000,9.78191,9.78191,9.73569,9.73569,407.6855322394,0
+GTN-A.US,D,20180411,000000,9.75142,9.75142,9.68651,9.68651,3185.2338466485,0
+GTN-A.US,D,20180412,000000,9.68651,9.78191,9.63732,9.63732,2901.5823167363,0
+GTN-A.US,D,20180413,000000,9.73569,9.78191,9.68651,9.68651,846.88790113572,0
+GTN-A.US,D,20180427,000000,9.73569,9.78191,9.63732,9.63732,623.22002808667,0
+GTN-A.US,D,20180430,000000,9.63732,9.63732,9.63732,9.63732,627.28671668756,0
+GTN-A.US,D,20180503,000000,9.44552,9.53994,9.34715,9.34715,2076.0445307553,0
+GTN-A.US,D,20180504,000000,9.4947,9.4947,9.4947,9.4947,151.48415038322,0
+GTN-A.US,D,20180507,000000,9.30073,9.30073,9.30073,9.30073,101.6672150223,0
+GTN-A.US,D,20180508,000000,9.25254,9.97661,9.25254,9.73569,1189.5064157608,0
+GTN-A.US,D,20180509,000000,10.2638,10.2638,10.2638,10.2638,204.35110219481,0
+GTN-A.US,D,20180510,000000,10.1685,10.1685,10.1685,10.1685,211.46780724637,0
+GTN-A.US,D,20180516,000000,10.0712,10.1192,10.0712,10.0712,523.58615736482,0
+GTN-A.US,D,20180517,000000,9.97661,9.97661,9.97661,9.97661,106.75057577341,0
+GTN-A.US,D,20180521,000000,10.1192,10.1192,9.87831,9.87831,1348.1072711956,0
+GTN-A.US,D,20180523,000000,9.87831,10.3238,9.87831,10.3238,1131.5561031981,0
+GTN-A.US,D,20180524,000000,9.87831,9.87831,9.87831,9.87831,321.26839947045,0
+GTN-A.US,D,20180525,000000,9.78191,9.78191,9.78191,9.78191,150.467478233,0
+GTN-A.US,D,20180529,000000,9.63732,9.63732,9.4947,9.58815,869.25468844063,0
+GTN-A.US,D,20180530,000000,9.44552,9.44552,9.3027,9.3027,1095.9725779403,0
+GTN-A.US,D,20180531,000000,9.34715,9.34715,9.25254,9.25254,310.085005818,0
+GTN-A.US,D,20180601,000000,9.34715,9.34715,9.25254,9.34715,1276.94022068,0
+GTN-A.US,D,20180605,000000,9.20395,9.20395,9.20395,9.20395,248.0680046544,0
+GTN-A.US,D,20180606,000000,9.30073,9.34715,9.15576,9.15576,463.60250050167,0
+GTN-A.US,D,20180607,000000,9.25254,9.44552,9.25254,9.25254,2471.529997192,0
+GTN-A.US,D,20180608,000000,9.34715,9.34715,9.34715,9.34715,195.20105284281,0
+GTN-A.US,D,20180611,000000,9.44552,9.78093,9.44552,9.63732,1722.2426224777,0
+GTN-A.US,D,20180613,000000,9.58912,9.78191,9.58912,9.72585,1343.0239104445,0
+GTN-A.US,D,20180614,000000,9.78191,9.85863,9.78191,9.85863,732.00394816052,0
+GTN-A.US,D,20180615,000000,9.87831,9.97661,9.87831,9.97661,594.75320788043,0
+GTN-A.US,D,20180620,000000,10.0712,10.6012,10.0712,10.6012,1817.8098045986,0
+GTN-A.US,D,20180621,000000,10.6967,10.8904,10.6494,10.6494,6162.0499025014,0
+GTN-A.US,D,20180625,000000,12.5763,12.8655,11.9508,12.8655,19060.56947238,0
+GTN-A.US,D,20180626,000000,13.2039,14.8907,13.2039,14.8426,7700.2748657886,0
+GTN-A.US,D,20180627,000000,15.178,15.178,14.3409,14.6015,12079.081816798,0
+GTN-A.US,D,20180628,000000,13.5884,14.4559,13.5884,14.1186,802.15432652591,0
+GTN-A.US,D,20180629,000000,13.8777,14.092,13.8777,14.092,1234.2399903707,0
+GTN-A.US,D,20180702,000000,14.2632,14.2632,14.2632,14.2632,449.36909039855,0
+GTN-A.US,D,20180706,000000,14.1679,14.3123,14.1679,14.3123,314.15169441889,0
+GTN-A.US,D,20180709,000000,14.2632,14.2632,14.0703,14.0703,1066.4890855838,0
+GTN-A.US,D,20180710,000000,14.3596,14.5248,14.3115,14.3115,534.76955101727,0
+GTN-A.US,D,20180711,000000,14.3596,14.6015,14.3596,14.6015,1375.5574192517,0
+GTN-A.US,D,20180712,000000,14.5042,14.5042,14.5042,14.5042,208.4177907957,0
+GTN-A.US,D,20180713,000000,14.6389,14.6961,14.3123,14.6961,7886.3258692795,0
+GTN-A.US,D,20180716,000000,14.4088,14.4088,14.1679,14.1679,469.702533403,0
+GTN-A.US,D,20180717,000000,14.4541,14.4541,14.3842,14.3842,529.68619026615,0
+GTN-A.US,D,20180719,000000,14.6961,14.6961,14.4088,14.4088,651.68684829291,0
+GTN-A.US,D,20180720,000000,14.0223,14.0223,14.0223,14.0223,104.71723147296,0
+GTN-A.US,D,20180724,000000,13.9268,13.9268,13.9268,13.9268,133.1840516792,0
+GTN-A.US,D,20180727,000000,13.8294,13.8294,13.8294,13.8294,103.70055932274,0
+GTN-A.US,D,20180731,000000,13.494,13.7822,13.494,13.7822,680.15366849915,0
+GTN-A.US,D,20180801,000000,13.8777,13.8777,13.8777,13.8777,103.70055932274,0
+GTN-A.US,D,20180802,000000,13.7822,13.7822,13.7822,13.7822,105.73390362319,0
+GTN-A.US,D,20180807,000000,13.8777,14.1186,13.8777,14.1186,1147.8228576017,0
+GTN-A.US,D,20180808,000000,14.2159,14.937,14.2159,14.937,2070.9611700041,0
+GTN-A.US,D,20180809,000000,15.0353,15.0353,14.9183,14.9183,310.085005818,0
+GTN-A.US,D,20180810,000000,14.937,14.937,14.6961,14.6961,208.4177907957,0
+GTN-A.US,D,20180820,000000,14.6498,14.6498,14.6498,14.6498,125.05067447743,0
+GTN-A.US,D,20180821,000000,14.7451,14.7451,14.7451,14.7451,689.30371785116,0
+GTN-A.US,D,20180823,000000,15.2763,15.4189,15.1317,15.2271,2890.3989230838,0
+GTN-A.US,D,20180824,000000,15.2271,15.2271,15.2271,15.2271,1121.389381696,0
+GTN-A.US,D,20180827,000000,14.7451,15.0353,14.7451,15.0353,736.07063676141,0
+GTN-A.US,D,20180831,000000,15.1317,15.4189,15.1317,15.4189,621.18668378622,0
+GTN-A.US,D,20180904,000000,15.3245,15.3245,15.1317,15.1317,320.25172732023,0
+GTN-A.US,D,20180906,000000,14.937,14.937,14.937,14.937,101.6672150223,0
+GTN-A.US,D,20180911,000000,14.9862,14.9862,14.9124,14.9753,1142.7394968506,0
+GTN-A.US,D,20180912,000000,15.0353,15.0353,15.0353,15.0353,123.01733017698,0
+GTN-A.US,D,20180913,000000,15.0835,15.0835,15.0255,15.0255,252.1346932553,0
+GTN-A.US,D,20180914,000000,15.178,15.178,14.8907,14.8907,374.13535128205,0
+GTN-A.US,D,20180918,000000,14.6961,14.6961,14.6961,14.6961,328.38510452201,0
+GTN-A.US,D,20180919,000000,14.7944,14.937,14.7944,14.937,257.2180540064,0
+GTN-A.US,D,20180920,000000,15.0353,15.178,15.0353,15.178,210.45113509615,0
+GTN-A.US,D,20180921,000000,15.2763,15.3727,15.234,15.2714,2914.7990546893,0
+GTN-A.US,D,20180924,000000,15.3245,15.3245,15.3245,15.3245,685.23702925027,0
+GTN-A.US,D,20180925,000000,15.2271,15.2271,15.2271,15.2271,101.6672150223,0
+GTN-A.US,D,20180928,000000,15.3245,15.3727,15.2763,15.2763,1465.0245684713,0
+GTN-A.US,D,20181001,000000,15.4052,15.4297,15.3816,15.4297,1462.9912241709,0
+GTN-A.US,D,20181002,000000,14.4559,14.5534,14.4559,14.5534,418.86892589186,0
+GTN-A.US,D,20181005,000000,16.0475,16.0475,15.5567,15.597,2384.0961922728,0
+GTN-A.US,D,20181008,000000,15.8064,15.8064,15.4582,15.4582,1600.2419644509,0
+GTN-A.US,D,20181009,000000,15.5173,15.5173,15.5173,15.5173,218.58451229794,0
+GTN-A.US,D,20181010,000000,15.4582,15.4582,15.2271,15.2271,595.76988003065,0
+GTN-A.US,D,20181011,000000,15.055,15.1681,14.8229,14.8229,600.85324078176,0
+GTN-A.US,D,20181012,000000,14.8622,14.8622,14.6114,14.6114,315.16836656912,0
+GTN-A.US,D,20181015,000000,14.6015,14.7157,14.6015,14.7157,223.66787304905,0
+GTN-A.US,D,20181016,000000,14.7747,14.7747,14.7747,14.7747,208.4177907957,0
+GTN-A.US,D,20181017,000000,14.8327,15.2763,14.8327,15.2763,518.5027966137,0
+GTN-A.US,D,20181018,000000,14.9271,15.3629,14.9271,15.2646,625.25337238712,0
+GTN-A.US,D,20181019,000000,15.3059,15.3756,15.3059,15.3059,1047.1723147296,0
+GTN-A.US,D,20181022,000000,15.2763,15.8064,15.2763,15.8064,2049.6110548494,0
+GTN-A.US,D,20181023,000000,15.7484,15.7484,15.5272,15.5272,319.23505517001,0
+GTN-A.US,D,20181024,000000,15.4682,15.4682,14.6114,14.6114,1061.4057248327,0
+GTN-A.US,D,20181025,000000,14.7157,14.7157,14.7157,14.7157,205.36777434504,0
+GTN-A.US,D,20181029,000000,14.937,14.937,13.976,13.976,787.92091642278,0
+GTN-A.US,D,20181030,000000,14.7648,14.7648,14.5338,14.5338,208.4177907957,0
+GTN-A.US,D,20181101,000000,15.3992,15.4189,15.3992,15.4189,234.8512667015,0
+GTN-A.US,D,20181102,000000,15.4779,15.4779,15.4779,15.4779,174.86760983835,0
+GTN-A.US,D,20181105,000000,15.537,15.537,15.4779,15.4779,945.50509970734,0
+GTN-A.US,D,20181106,000000,16.0947,16.2235,16.0947,16.2235,861.12131123884,0
+GTN-A.US,D,20181107,000000,16.3071,16.5294,16.3071,16.5294,1970.3106271321,0
+GTN-A.US,D,20181108,000000,15.6698,17.1933,15.6698,17.1933,448.35241824832,0
+GTN-A.US,D,20181109,000000,17.2228,17.5209,17.2228,17.2995,1559.575078442,0
+GTN-A.US,D,20181112,000000,17.2995,17.2995,17.2995,17.2995,245.01798820374,0
+GTN-A.US,D,20181113,000000,17.2425,17.5494,17.2425,17.2898,729.97060386008,0
+GTN-A.US,D,20181114,000000,17.3084,17.3084,17.0576,17.0576,417.85225374163,0
+GTN-A.US,D,20181115,000000,16.9622,16.9622,16.4517,16.4517,317.20171086956,0
+GTN-A.US,D,20181116,000000,16.4901,16.4901,16.4901,16.4901,270.43479195931,0
+GTN-A.US,D,20181119,000000,16.7703,16.7703,15.7681,15.7681,946.52177185757,0
+GTN-A.US,D,20181120,000000,15.3422,15.594,15.3146,15.3422,310.085005818,0
+GTN-A.US,D,20181121,000000,15.4189,15.4189,15.2763,15.4189,623.22002808667,0
+GTN-A.US,D,20181123,000000,15.4189,15.4189,15.4189,15.4189,101.6672150223,0
+GTN-A.US,D,20181126,000000,14.5632,15.9009,14.5632,15.4189,483.93594350613,0
+GTN-A.US,D,20181127,000000,15.4484,15.4484,15.4484,15.4484,102.68388717252,0
+GTN-A.US,D,20181130,000000,15.6599,15.6599,15.354,15.354,477.83591060478,0
+GTN-A.US,D,20181206,000000,14.8622,15.178,14.8622,14.8622,307.03498936733,0
+GTN-A.US,D,20181211,000000,14.8041,15.3727,14.8041,15.3727,364.98530193004,0
+GTN-A.US,D,20181212,000000,16.3347,16.3347,15.3816,15.3816,417.85225374163,0
+GTN-A.US,D,20181213,000000,15.3245,15.3245,14.996,14.996,474.78589415412,0
+GTN-A.US,D,20181214,000000,14.9862,14.9862,14.937,14.9547,417.85225374163,0
+GTN-A.US,D,20181217,000000,14.8524,14.9114,14.8524,14.9114,279.58484131131,0
+GTN-A.US,D,20181219,000000,14.7944,14.7944,14.4747,14.4747,209.43446294593,0
+GTN-A.US,D,20181220,000000,14.3596,14.3596,13.7724,13.8107,519.51946876393,0
+GTN-A.US,D,20181221,000000,14.9007,14.9007,14.0517,14.0517,637.45343818979,0
+GTN-A.US,D,20181224,000000,12.7711,12.9333,12.4426,12.4426,917.0382795011,0
+GTN-A.US,D,20181226,000000,12.7416,12.9786,12.4426,12.4426,340.58517032469,0
+GTN-A.US,D,20181228,000000,13.0121,13.0121,12.7711,12.7711,751.32071901476,0
+GTN-A.US,D,20190102,000000,13.253,13.253,13.253,13.253,467.66918910256,0
+GTN-A.US,D,20190104,000000,13.0121,13.735,13.0121,13.735,1082.7558399874,0
+GTN-A.US,D,20190108,000000,13.0022,13.735,13.0022,13.735,416.83558159141,0
+GTN-A.US,D,20190109,000000,13.8107,14.1186,13.8107,14.1186,209.43446294593,0
+GTN-A.US,D,20190110,000000,14.1186,14.4285,14.1186,14.4285,227.73456164994,0
+GTN-A.US,D,20190114,000000,15.0353,15.0353,15.0353,15.0353,209.43446294593,0
+GTN-A.US,D,20190115,000000,14.6301,14.6301,14.6301,14.6301,101.6672150223,0
+GTN-A.US,D,20190116,000000,14.5721,14.5721,14.5721,14.5721,101.6672150223,0
+GTN-A.US,D,20190117,000000,14.6498,15.4081,14.6498,15.4081,1262.7068105769,0
+GTN-A.US,D,20190118,000000,15.178,15.178,13.2629,13.735,2928.0157926421,0
+GTN-A.US,D,20190122,000000,13.6858,13.6858,13.6858,13.6858,353.80190827758,0
+GTN-A.US,D,20190125,000000,13.7439,14.1679,13.7439,14.1679,497.15268145902,0
+GTN-A.US,D,20190128,000000,14.2159,14.4559,14.2159,14.4559,528.66951811594,0
+GTN-A.US,D,20190129,000000,14.273,14.6961,14.273,14.6961,623.22002808667,0
+GTN-A.US,D,20190130,000000,14.6398,14.6694,14.2159,14.6694,5551.0299402174,0
+GTN-A.US,D,20190131,000000,14.7255,14.7451,14.7255,14.7451,211.46780724637,0
+GTN-A.US,D,20190201,000000,14.8041,14.8041,14.8041,14.8041,111.83393652452,0
+GTN-A.US,D,20190204,000000,14.8622,15.178,14.8426,15.178,3796.2538089325,0
+GTN-A.US,D,20190206,000000,15.2369,15.2763,15.1553,15.1553,885.52144284419,0
+GTN-A.US,D,20190207,000000,15.178,15.3245,15.178,15.3245,1141.7228247004,0
+GTN-A.US,D,20190208,000000,15.1219,15.3245,15.1219,15.3245,1827.9765261009,0
+GTN-A.US,D,20190213,000000,15.5173,15.5173,15.5173,15.5173,159.617527585,0
+GTN-A.US,D,20190214,000000,15.5753,15.9599,15.5753,15.9599,361.93528547937,0
+GTN-A.US,D,20190215,000000,16.0189,16.0189,16.0189,16.0189,193.16770854236,0
+GTN-A.US,D,20190219,000000,16.076,16.076,16.076,16.076,113.86728082497,0
+GTN-A.US,D,20190220,000000,16.133,16.5393,16.133,16.5393,562.2196990733,0
+GTN-A.US,D,20190221,000000,16.5953,16.5953,16.5953,16.5953,101.6672150223,0
+GTN-A.US,D,20190222,000000,16.6533,17.0576,16.6533,17.0576,284.66820206243,0
+GTN-A.US,D,20190225,000000,17.0016,17.0016,17.0016,17.0016,114.88395297519,0
+GTN-A.US,D,20190226,000000,16.9426,17.0114,16.9426,17.0114,259.25139830686,0
+GTN-A.US,D,20190227,000000,17.0675,17.0675,17.0675,17.0675,102.68388717252,0
+GTN-A.US,D,20190228,000000,17.1265,18.6962,17.1265,18.6962,4565.8746266513,0
+GTN-A.US,D,20190301,000000,18.7543,20.1127,18.7543,20.1127,2551.8470970596,0
+GTN-A.US,D,20190304,000000,20.5563,20.5563,19.9986,20.1914,12270.216181041,0
+GTN-A.US,D,20190305,000000,20.1324,20.1717,20.1324,20.1717,2516.2635718018,0
+GTN-A.US,D,20190307,000000,20.1078,20.1078,20.0753,20.0753,1294.2236472338,0
+GTN-A.US,D,20190308,000000,20.0183,20.0468,19.6307,19.9986,20626.244583723,0
+GTN-A.US,D,20190311,000000,19.9494,20.0084,19.7576,19.7576,3123.2168454849,0
+GTN-A.US,D,20190312,000000,19.8156,20.1914,19.8156,20.1914,2727.7313790482,0
+GTN-A.US,D,20190313,000000,20.334,20.334,20.2396,20.2396,1139.6894804,0
+GTN-A.US,D,20190314,000000,20.1816,20.2789,20.1816,20.2789,253.15136540551,0
+GTN-A.US,D,20190315,000000,20.334,20.9813,20.334,20.9813,2154.3282863224,0
+GTN-A.US,D,20190318,000000,20.2789,20.3438,19.9986,20.2789,1614.475374554,0
+GTN-A.US,D,20190319,000000,20.334,21.2035,20.334,20.575,1596.17527585,0
+GTN-A.US,D,20190320,000000,20.4608,20.4707,20.0941,20.4608,500.20269790969,0
+GTN-A.US,D,20190321,000000,20.4028,20.4028,20.4028,20.4028,210.45113509615,0
+GTN-A.US,D,20190322,000000,20.3438,20.6241,19.9721,19.9721,5344.6454937221,0
+GTN-A.US,D,20190325,000000,19.9012,20.2789,19.9012,20.2789,446.31907394788,0
+GTN-A.US,D,20190326,000000,20.334,20.7127,20.334,20.7127,384.30207278427,0
+GTN-A.US,D,20190327,000000,20.7697,20.7697,20.6537,20.7697,216.55116799749,0
+GTN-A.US,D,20190328,000000,20.6241,20.6241,20.2494,20.2494,665.92025839603,0
+GTN-A.US,D,20190329,000000,20.2239,20.2239,20.2239,20.2239,567.3030598244,0
+GTN-A.US,D,20190401,000000,20.7599,20.9045,20.7599,20.9045,1557.5417341416,0
+GTN-A.US,D,20190402,000000,21.0864,21.2035,20.7166,21.1849,1491.4580443771,0
+GTN-A.US,D,20190403,000000,21.1258,21.2035,20.7501,20.7501,437.16902459587,0
+GTN-A.US,D,20190404,000000,21.1849,21.2035,21.1849,21.2035,312.11835011845,0
+GTN-A.US,D,20190405,000000,21.1258,21.1258,21.1258,21.1258,328.38510452201,0
+GTN-A.US,D,20190408,000000,21.1849,21.2035,21.0874,21.1553,1459.9412077201,0
+GTN-A.US,D,20190409,000000,21.2035,21.2979,21.1553,21.1553,1865.5933956591,0
+GTN-A.US,D,20190410,000000,21.2133,21.9923,21.2133,21.9019,2705.3645917433,0
+GTN-A.US,D,20190411,000000,22.3592,22.3592,22.3592,22.3592,496.1360093088,0
+GTN-A.US,D,20190412,000000,22.4084,22.4556,22.0986,22.1183,639.48678249024,0
+GTN-A.US,D,20190415,000000,21.0107,21.0107,21.0107,21.0107,266.36810335842,0
+GTN-A.US,D,20190416,000000,22.0603,22.0603,22.0603,22.0603,280.60151346153,0
+GTN-A.US,D,20190417,000000,22.0022,22.0022,21.6362,21.6362,569.33640412485,0
+GTN-A.US,D,20190418,000000,21.6175,21.8773,21.5015,21.5015,1086.8225285884,0
+GTN-A.US,D,20190422,000000,21.4445,21.4445,20.6045,20.6045,1180.3563664089,0
+GTN-A.US,D,20190423,000000,20.6634,21.4149,20.6634,21.3275,2970.7160229515,0
+GTN-A.US,D,20190424,000000,21.3668,21.3668,21.3569,21.3569,725.90391525919,0
+GTN-A.US,D,20190425,000000,21.2979,21.2979,20.6143,20.6143,519.51946876393,0
+GTN-A.US,D,20190426,000000,20.6734,21.4149,20.6734,21.4149,2713.497968945,0
+GTN-A.US,D,20190429,000000,21.4062,21.4445,21.3372,21.3372,1084.7891842878,0
+GTN-A.US,D,20190430,000000,21.3962,21.7651,21.3962,21.7651,718.78721020763,0
+GTN-A.US,D,20190501,000000,21.4542,22.2904,21.4542,22.2904,2809.0651510661,0
+GTN-A.US,D,20190502,000000,22.1871,22.1871,21.3766,21.3766,725.90391525919,0
+GTN-A.US,D,20190503,000000,21.3176,21.3176,21.3176,21.3176,152.50082253344,0
+GTN-A.US,D,20190506,000000,21.3766,21.3766,21.3766,21.3766,250.10134895484,0
+GTN-A.US,D,20190507,000000,21.4739,21.4739,21.4149,21.4149,673.03696344759,0
+GTN-A.US,D,20190508,000000,20.2396,20.3832,19.5943,19.5943,717.7705380574,0
+GTN-A.US,D,20190513,000000,19.0347,19.0347,18.6697,18.7159,6697.8361256688,0
+GTN-A.US,D,20190514,000000,18.6009,18.6009,18.6009,18.6009,216.55116799749,0
+GTN-A.US,D,20190515,000000,18.5429,18.8812,18.2537,18.4553,1660.2256213141,0
+GTN-A.US,D,20190516,000000,18.6009,18.6009,18.6009,18.6009,172.8342655379,0
+GTN-A.US,D,20190517,000000,18.5429,18.5517,18.5429,18.5517,480.88592705545,0
+GTN-A.US,D,20190520,000000,18.4946,18.4946,18.4278,18.4278,625.25337238712,0
+GTN-A.US,D,20190521,000000,18.4849,18.6962,18.4849,18.6962,780.80421137122,0
+GTN-A.US,D,20190523,000000,18.4946,18.4946,18.4946,18.4946,170.80092123745,0
+GTN-A.US,D,20190524,000000,18.4376,18.5517,18.4376,18.5517,346.68520322602,0
+GTN-A.US,D,20190528,000000,18.413,18.4209,18.3009,18.3009,615.08665088489,0
+GTN-A.US,D,20190529,000000,18.297,18.297,17.8003,17.8003,4627.8916278149,0
+GTN-A.US,D,20190530,000000,17.8583,17.8583,17.8583,17.8583,153.51749468367,0
+GTN-A.US,D,20190531,000000,17.8003,17.8003,17.1146,17.1146,2160.4283192237,0
+GTN-A.US,D,20190603,000000,17.1638,17.1638,17.1166,17.1638,984.13864141582,0
+GTN-A.US,D,20190604,000000,17.1511,17.1511,13.9367,13.9465,2476.6133579431,0
+GTN-A.US,D,20190605,000000,16.4202,16.4202,16.076,16.076,2799.915101714,0
+GTN-A.US,D,20190606,000000,16.0189,16.0189,15.178,15.5753,3238.1007984601,0
+GTN-A.US,D,20190607,000000,15.5881,15.6501,15.5881,15.6501,1566.6917834935,0
+GTN-A.US,D,20190610,000000,15.9402,15.9402,15.5272,15.9402,355.83525257803,0
+GTN-A.US,D,20190611,000000,16.4616,16.4616,15.4779,15.4779,2297.6790595039,0
+GTN-A.US,D,20190612,000000,15.537,16.1518,15.537,16.1518,1347.0905990454,0
+GTN-A.US,D,20190617,000000,17.5691,17.5691,15.9501,16.1812,1035.9889210772,0
+GTN-A.US,D,20190618,000000,16.5393,16.7989,16.5294,16.673,651.68684829291,0
+GTN-A.US,D,20190619,000000,16.4321,16.4321,16.4321,16.4321,488.00263210702,0
+GTN-A.US,D,20190620,000000,15.8449,16.1133,15.8449,15.8449,1017.6888223732,0
+GTN-A.US,D,20190621,000000,15.4682,16.3268,15.4682,15.9304,2950.3825799471,0
+GTN-A.US,D,20190624,000000,15.5468,15.5468,15.5468,15.5468,387.35208923494,0
+GTN-A.US,D,20190625,000000,15.9009,15.9382,15.178,15.178,1699.8758351728,0
+GTN-A.US,D,20190628,000000,15.2075,15.3059,14.8907,14.8907,6069.532736831,0
+GTN-A.US,D,20190701,000000,15.0452,15.1199,15.0452,15.0619,644.57014324135,0
+GTN-A.US,D,20190702,000000,14.9862,15.2566,14.9862,15.2458,1937.7771183249,0
+GTN-A.US,D,20190705,000000,14.7354,15.3629,14.6961,15.0835,2619.9641311245,0
+GTN-A.US,D,20190708,000000,15.9009,16.133,15.9009,16.133,3412.9684082984,0
+GTN-A.US,D,20190709,000000,16.5924,16.5924,16.5924,16.5924,310.085005818,0
+GTN-A.US,D,20190710,000000,16.0092,16.2983,16.0092,16.076,6918.4539822672,0
+GTN-A.US,D,20190711,000000,16.3071,16.3838,16.3071,16.3838,887.55478714464,0
+GTN-A.US,D,20190712,000000,16.4124,16.4124,16.4124,16.4124,320.25172732023,0
+GTN-A.US,D,20190715,000000,17.1068,17.1068,16.615,16.615,1621.5920796056,0
+GTN-A.US,D,20190717,000000,16.6533,16.6533,16.615,16.615,430.05231954431,0
+GTN-A.US,D,20190718,000000,17.2131,17.2131,16.9523,16.9523,636.43676603957,0
+GTN-A.US,D,20190723,000000,15.4662,17.0114,15.4662,16.7213,1514.8415038322,0
+GTN-A.US,D,20190724,000000,16.7213,16.7213,16.7213,16.7213,523.58615736482,0
+GTN-A.US,D,20190729,000000,16.8166,16.8166,16.3927,16.3927,417.85225374163,0
+GTN-A.US,D,20190730,000000,16.6396,16.6396,16.6396,16.6396,323.3017437709,0
+GTN-A.US,D,20190731,000000,16.7213,16.7213,16.2205,16.2205,2221.4286482372,0
+GTN-A.US,D,20190801,000000,16.2786,16.2786,15.9107,15.9107,769.62081771877,0
+GTN-A.US,D,20190802,000000,15.9697,17.1068,15.9697,16.7646,5587.6301376254,0
+GTN-A.US,D,20190805,000000,16.6248,16.6248,16.2402,16.2402,695.4037507525,0
+GTN-A.US,D,20190806,000000,16.1812,16.1812,15.7878,15.9501,431.06899169453,0
+GTN-A.US,D,20190807,000000,14.9862,15.0157,14.0223,15.0157,5994.2989977145,0
+GTN-A.US,D,20190808,000000,15.4977,15.6009,15.0835,15.4287,1739.5260490315,0
+GTN-A.US,D,20190809,000000,14.4944,14.4944,14.0803,14.1776,4173.4391766652,0
+GTN-A.US,D,20190812,000000,13.922,15.113,13.8393,14.8426,12174.648998919,0
+GTN-A.US,D,20190813,000000,14.1679,15.3146,14.1579,14.3123,2925.9824483416,0
+GTN-A.US,D,20190814,000000,14.4472,14.4472,13.9514,13.9514,2008.9441688406,0
+GTN-A.US,D,20190815,000000,14.1679,14.4559,14.1679,14.4559,656.77020904402,0
+GTN-A.US,D,20190816,000000,14.4559,15.4682,14.4559,15.2763,2698.2478866917,0
+GTN-A.US,D,20190819,000000,15.2271,15.4189,15.2271,15.4189,585.60315852842,0
+GTN-A.US,D,20190820,000000,15.3146,15.4189,15.3146,15.4189,617.11999518533,0
+GTN-A.US,D,20190821,000000,15.1219,15.1317,15.1219,15.1317,392.43544998606,0
+GTN-A.US,D,20190826,000000,15.1317,15.1317,15.1317,15.1317,208.4177907957,0
+GTN-A.US,D,20190827,000000,14.4559,14.4559,14.4559,14.4559,234.8512667015,0
+GTN-A.US,D,20190830,000000,15.2271,15.8252,15.2271,15.5272,1570.7584720945,0
+GTN-A.US,D,20190903,000000,15.1033,15.1033,14.8041,14.8622,623.22002808667,0
+GTN-A.US,D,20190906,000000,14.4648,14.7648,14.4648,14.7648,379.21871203316,0
+GTN-A.US,D,20190910,000000,15.2468,15.2468,15.2468,15.2468,410.73554869007,0
+GTN-A.US,D,20190911,000000,16.3838,16.7213,16.3838,16.7213,5564.2466781702,0
+GTN-A.US,D,20190912,000000,16.7606,16.7606,16.5747,16.5747,693.37040645206,0
+GTN-A.US,D,20190916,000000,16.0062,16.0062,16.0062,16.0062,248.0680046544,0
+GTN-A.US,D,20190917,000000,16.3927,16.3927,16.3927,16.3927,405.65218793896,0
+GTN-A.US,D,20190919,000000,16.4517,16.4517,15.9697,15.9697,1202.7231537137,0
+GTN-A.US,D,20190920,000000,16.4517,16.4517,16.4517,16.4517,349.7352196767,0
+GTN-A.US,D,20190924,000000,16.6051,16.6051,15.8449,15.9992,1400.9742230072,0
+GTN-A.US,D,20190925,000000,16.4714,16.4714,16.0092,16.0092,451.40243469899,0
+GTN-A.US,D,20190927,000000,16.4714,16.4803,16.4714,16.4803,581.53646992753,0
+GTN-A.US,D,20190930,000000,16.4803,16.4803,16.0602,16.0602,343.63518677536,0
+GTN-A.US,D,20191001,000000,16.4517,16.4803,16.0288,16.4714,1981.4940207845,0
+GTN-A.US,D,20191002,000000,16.0858,16.0858,16.0858,16.0858,177.91762628901,0
+GTN-A.US,D,20191003,000000,15.114,15.114,15.114,15.114,688.28704570094,0
+GTN-A.US,D,20191015,000000,16.4517,16.4803,16.4517,16.4803,776.73752277033,0
+GTN-A.US,D,20191016,000000,16.3838,16.3838,16.3838,16.3838,105.73390362319,0
+GTN-A.US,D,20191017,000000,16.2688,16.2688,16.2688,16.2688,331.43512097268,0
+GTN-A.US,D,20191025,000000,16.4783,16.4803,16.4783,16.4803,319.23505517001,0
+GTN-A.US,D,20191028,000000,16.4803,16.4901,16.0662,16.0662,1899.1435766165,0
+GTN-A.US,D,20191101,000000,16.1389,16.1418,15.5124,15.5183,2587.4306223174,0
+GTN-A.US,D,20191104,000000,15.2861,15.7779,15.2026,15.6825,8184.2108092947,0
+GTN-A.US,D,20191105,000000,15.8636,16.1232,15.8636,16.1133,1246.4400561734,0
+GTN-A.US,D,20191107,000000,15.9962,16.3838,15.9962,16.3838,3213.7006668547,0
+GTN-A.US,D,20191108,000000,17.7343,18.3403,17.3959,18.3403,5631.3470400849,0
+GTN-A.US,D,20191111,000000,17.8681,17.8681,17.6832,17.755,1897.110232316,0
+GTN-A.US,D,20191120,000000,17.6173,17.8288,17.3478,17.3478,1136.6394639492,0
+GTN-A.US,D,20191121,000000,17.3478,17.3478,17.3478,17.3478,158.60085543478,0
+GTN-A.US,D,20191122,000000,17.1785,17.3478,17.1785,17.3478,951.60513260869,0
+GTN-A.US,D,20191125,000000,17.3576,18.3107,17.3576,18.3107,536.80289531772,0
+GTN-A.US,D,20191126,000000,18.4651,18.4651,18.4651,18.4651,107.76724792363,0
+GTN-A.US,D,20191202,000000,18.0599,18.2822,18.0226,18.0992,1004.4720844203,0
+GTN-A.US,D,20191203,000000,18.1091,18.1091,17.8199,17.8199,295.85159571488,0
+GTN-A.US,D,20191209,000000,18.1582,18.6629,18.1582,18.5714,1148.8395297519,0
+GTN-A.US,D,20191210,000000,18.5714,18.5714,17.1068,17.1068,948.55511615801,0
+GTN-A.US,D,20191211,000000,17.5887,17.5887,17.5887,17.5887,618.13666733556,0
+GTN-A.US,D,20191212,000000,19.1871,19.2264,17.7815,17.7815,3478.0354259127,0
+GTN-A.US,D,20191213,000000,17.2032,17.2032,17.2032,17.2032,297.88494001532,0
+GTN-A.US,D,20191216,000000,17.3959,18.0796,17.3959,17.9359,3399.7516703456,0
+GTN-A.US,D,20191217,000000,17.5592,18.0127,17.4147,18.0127,1489.4247000766,0
+GTN-A.US,D,20191218,000000,18.1287,18.6107,18.1287,18.6107,627.28671668756,0
+GTN-A.US,D,20191219,000000,18.6304,19.2264,18.6304,19.2264,1060.3890526825,0
+GTN-A.US,D,20191220,000000,19.2264,19.9494,19.2264,19.853,3186.2505187988,0
+GTN-A.US,D,20191223,000000,19.6602,19.6602,19.3819,19.6139,905.85488584865,0
+GTN-A.US,D,20191224,000000,19.3946,19.3946,19.3946,19.3946,101.6672150223,0
+GTN-A.US,D,20191226,000000,19.6139,19.6139,19.6139,19.6139,170.80092123745,0
+GTN-A.US,D,20191231,000000,19.1507,19.1507,19.1507,19.1507,314.15169441889,0
+GTN-A.US,D,20200103,000000,19.015,19.015,18.8685,18.8685,830.62114673215,0
+GTN-A.US,D,20200108,000000,19.6139,19.6139,19.6139,19.6139,227.73456164994,0
+GTN-A.US,D,20200109,000000,19.6139,19.7085,19.5107,19.7085,1274.9068763796,0
+GTN-A.US,D,20200110,000000,19.7576,19.7576,19.1221,19.1527,871.28803274107,0
+GTN-A.US,D,20200115,000000,21.057,21.057,19.8913,19.9691,635.42009388934,0
+GTN-A.US,D,20200117,000000,20.5288,20.5288,20.5288,20.5288,608.98661798355,0
+GTN-A.US,D,20200121,000000,18.4849,19.0347,18.2803,19.0347,755.38740761565,0
+GTN-A.US,D,20200122,000000,20.0941,20.2691,20.0941,20.2691,2811.0984953665,0
+GTN-A.US,D,20200123,000000,20.4795,20.4795,19.8717,19.9012,1367.4240420498,0
+GTN-A.US,D,20200124,000000,19.9976,20.575,19.1547,19.2757,3247.2508478121,0
+GTN-A.US,D,20200127,000000,19.132,19.2067,18.9008,18.9008,2924.9657761914,0
+GTN-A.US,D,20200129,000000,18.8418,18.8418,18.2635,18.2635,3670.1864623049,0
+GTN-A.US,D,20200131,000000,18.4464,18.5517,18.4464,18.5517,2351.5626834657,0
+GTN-A.US,D,20200203,000000,18.8518,18.8911,18.8518,18.8911,367.01864623049,0
+GTN-A.US,D,20200204,000000,19.0347,19.0347,19.0347,19.0347,101.6672150223,0
+GTN-A.US,D,20200212,000000,19.4389,19.4389,19.4389,19.4389,584.5864863782,0
+GTN-A.US,D,20200213,000000,19.6139,19.6602,18.3697,18.5036,7355.623006863,0
+GTN-A.US,D,20200214,000000,19.434,19.853,18.9855,19.853,2183.8117786789,0
+GTN-A.US,D,20200218,000000,19.4773,19.6602,19.4674,19.5649,1621.5920796056,0
+GTN-A.US,D,20200219,000000,19.8815,20.2396,19.8815,19.8815,4100.2387818492,0
+GTN-A.US,D,20200220,000000,19.8815,20.0941,19.5068,19.5068,2999.1828431577,0
+GTN-A.US,D,20200221,000000,19.4674,19.4674,18.3303,18.3303,625.25337238712,0
+GTN-A.US,D,20200226,000000,16.5097,16.5097,16.5097,16.5097,361.93528547937,0
+GTN-A.US,D,20200227,000000,15.2763,16.9239,15.1317,16.9229,11941.831076519,0
+GTN-A.US,D,20200228,000000,16.9239,16.9239,16.3741,16.9239,429.03564739408,0
+GTN-A.US,D,20200303,000000,16.6248,16.9622,15.8636,15.8911,2538.6303591068,0
+GTN-A.US,D,20200305,000000,14.3123,14.3123,14.3123,14.3123,242.98464390328,0
+GTN-A.US,D,20200309,000000,13.3465,13.3465,12.0481,12.0481,1073.6057906355,0
+GTN-A.US,D,20200310,000000,12.0855,12.5301,12.0855,12.24,5998.3656863154,0
+GTN-A.US,D,20200311,000000,11.0261,11.0261,11.0261,11.0261,213.50115154682,0
+GTN-A.US,D,20200312,000000,9.89797,9.89797,8.24012,8.7029,3268.6009629668,0
+GTN-A.US,D,20200313,000000,9.95208,10.8521,9.95208,10.7852,1940.8271347756,0
+GTN-A.US,D,20200316,000000,10.3022,10.3022,8.8474,8.8474,1093.9392336399,0
+GTN-A.US,D,20200317,000000,8.86677,10.1488,8.47156,10.0898,18170.981340935,0
+GTN-A.US,D,20200318,000000,9.51438,9.53011,9.51438,9.53011,450.38576254877,0
+GTN-A.US,D,20200320,000000,9.92752,9.92752,9.50454,9.50454,221.63452874861,0
+GTN-A.US,D,20200324,000000,9.58815,10.2068,9.58815,10.1783,4485.5575267837,0
+GTN-A.US,D,20200325,000000,10.6593,11.1412,10.6593,11.1412,622.20335593645,0
+GTN-A.US,D,20200326,000000,12.2301,12.2497,12.2203,12.2203,450.38576254877,0
+GTN-A.US,D,20200327,000000,11.9114,11.9114,11.9114,11.9114,162.66754403568,0
+GTN-A.US,D,20200330,000000,12.8753,12.8753,12.5104,12.5104,777.75419492056,0
+GTN-A.US,D,20200331,000000,12.5104,12.5104,11.392,11.4491,1077.6724792363,0
+GTN-A.US,D,20200401,000000,11.0832,11.0832,10.5442,10.5442,1176.289677808,0
+GTN-A.US,D,20200403,000000,10.0279,10.6888,10.0032,10.0918,4256.8062929835,0
+GTN-A.US,D,20200407,000000,11.1019,11.3065,11.1019,11.3065,707.60381655518,0
+GTN-A.US,D,20200409,000000,11.4226,11.4226,11.4226,11.4226,554.08632187151,0
+GTN-A.US,D,20200413,000000,11.2475,11.2475,10.1685,10.1685,486.9859599568,0
+GTN-A.US,D,20200414,000000,11.036,11.0409,10.6494,11.0409,578.48645347686,0
+GTN-A.US,D,20200415,000000,11.1787,11.1787,11.1787,11.1787,147.41746178233,0
+GTN-A.US,D,20200416,000000,11.9704,11.9704,10.4379,10.4379,686.2537014005,0
+GTN-A.US,D,20200417,000000,9.91764,11.3233,9.91764,11.3233,410.73554869007,0
+GTN-A.US,D,20200420,000000,11.7688,11.7688,11.7688,11.7688,222.65120089882,0
+GTN-A.US,D,20200421,000000,10.7262,10.9475,10.1862,10.6888,1175.2730056578,0
+GTN-A.US,D,20200422,000000,11.218,11.218,10.0131,10.5049,3164.900403644,0
+GTN-A.US,D,20200423,000000,10.5049,10.5049,9.78191,9.82126,810.28770372769,0
+GTN-A.US,D,20200424,000000,9.97661,10.5049,9.97661,10.4094,1965.227266381,0
+GTN-A.US,D,20200427,000000,11.4196,11.4393,11.4196,11.4393,800.12098222546,0
+GTN-A.US,D,20200428,000000,12.2301,12.2301,11.2278,11.4294,1872.7101007106,0
+GTN-A.US,D,20200501,000000,11.999,11.999,11.999,11.999,546.96961681995,0
+GTN-A.US,D,20200505,000000,11.2868,11.2868,11.2868,11.2868,433.10233599498,0
+GTN-A.US,D,20200506,000000,12.299,12.299,12.299,12.299,558.1530104724,0
+GTN-A.US,D,20200508,000000,11.5563,13.1065,11.5563,12.7317,1751.7261148342,0
+GTN-A.US,D,20200511,000000,12.0855,12.0855,12.0855,12.0855,331.43512097268,0
+GTN-A.US,D,20200513,000000,11.4589,11.8445,11.4589,11.8445,1064.4557412834,0
+GTN-A.US,D,20200514,000000,10.6692,10.6692,10.6692,10.6692,212.48447939659,0
+GTN-A.US,D,20200515,000000,12.7711,13.0731,12.7711,12.7711,2946.3158913461,0
+GTN-A.US,D,20200518,000000,13.4055,13.6691,13.4055,13.6691,1825.9431818004,0
+GTN-A.US,D,20200519,000000,14.2249,14.2632,13.2924,13.494,3885.7209581522,0
+GTN-A.US,D,20200520,000000,13.0406,13.0406,13.0121,13.0121,503.25271436037,0
+GTN-A.US,D,20200522,000000,12.3443,12.3443,12.3443,12.3443,386.33541708472,0
+GTN-A.US,D,20200526,000000,12.2497,14.0803,12.2497,14.0803,913.98826305044,0
+GTN-A.US,D,20200527,000000,13.3288,14.2052,13.3288,14.2052,526.63617381549,0
+GTN-A.US,D,20200528,000000,14.6793,14.6793,13.9937,13.9937,985.15531356604,0
+GTN-A.US,D,20200529,000000,14.4285,14.4285,14.4285,14.4285,333.46846527313,0
+GTN-A.US,D,20200601,000000,14.7157,14.7157,14.7157,14.7157,207.40111864549,0
+GTN-A.US,D,20200602,000000,14.6498,14.6498,14.6498,14.6498,144.36744533166,0
+GTN-A.US,D,20200603,000000,13.5884,14.5918,12.8005,13.9268,6537.2019259336,0
+GTN-A.US,D,20200604,000000,14.3312,14.3312,14.3312,14.3312,210.45113509615,0
+GTN-A.US,D,20200605,000000,13.5884,15.9009,13.5884,15.8979,12745.002075194,0
+GTN-A.US,D,20200608,000000,16.0376,16.0376,16.0376,16.0376,351.76856397714,0
+GTN-A.US,D,20200609,000000,16.0376,16.0376,15.0727,15.0727,454.45245114966,0
+GTN-A.US,D,20200611,000000,13.7251,13.7251,13.7251,13.7251,303.98497291667,0
+GTN-A.US,D,20200612,000000,14.1875,14.1875,13.0121,13.0121,1258.640121976,0
+GTN-A.US,D,20200615,000000,12.9038,13.1547,12.7366,12.9728,2856.8487421265,0
+GTN-A.US,D,20200616,000000,13.5786,13.8777,13.5786,13.8777,632.37007743868,0
+GTN-A.US,D,20200618,000000,13.8294,13.8294,12.9038,12.9038,930.255017454,0
+GTN-A.US,D,20200619,000000,13.0121,13.0121,11.0459,11.0459,3362.1348007873,0
+GTN-A.US,D,20200622,000000,11.5937,12.1426,11.5937,12.1426,2427.8130947324,0
+GTN-A.US,D,20200623,000000,12.9333,13.2039,12.0855,13.2029,2224.4786646878,0
+GTN-A.US,D,20200624,000000,12.9628,12.9628,12.2597,12.2597,801.13765437569,0
+GTN-A.US,D,20200626,000000,12.2891,12.2891,11.8348,11.9164,2231.5953697393,0
+GTN-A.US,D,20200629,000000,12.4809,12.6442,12.4809,12.6442,3491.2521638656,0
+GTN-A.US,D,20200630,000000,12.4809,12.6246,12.4809,12.5104,3008.3328925097,0
+GTN-A.US,D,20200701,000000,12.7317,12.7317,12.7317,12.7317,289.75156281355,0
+GTN-A.US,D,20200702,000000,12.7416,12.7416,12.7416,12.7416,437.16902459587,0
+GTN-A.US,D,20200706,000000,13.0121,13.0121,13.0121,13.0121,343.63518677536,0
+GTN-A.US,D,20200707,000000,12.241,12.241,11.9261,11.9261,545.95294466972,0
+GTN-A.US,D,20200708,000000,11.9311,11.9311,11.9311,11.9311,238.91795530239,0
+GTN-A.US,D,20200709,000000,11.9311,11.9311,11.9311,11.9311,143.35077318144,0
+GTN-A.US,D,20200715,000000,11.8445,12.5006,11.8445,12.5006,339.56849817446,0
+GTN-A.US,D,20200716,000000,12.9333,13.0121,12.5399,12.5399,4499.7909368868,0
+GTN-A.US,D,20200717,000000,13.0779,13.0779,13.0779,13.0779,177.91762628901,0
+GTN-A.US,D,20200721,000000,13.1547,13.1547,13.1547,13.1547,149.45080608277,0
+GTN-A.US,D,20200722,000000,13.0121,13.4448,12.6343,12.6343,1911.3436424192,0
+GTN-A.US,D,20200723,000000,12.5596,13.1065,12.5596,12.6049,516.46945231326,0
+GTN-A.US,D,20200724,000000,13.1351,13.1351,12.6639,12.6639,305.00164506688,0
+GTN-A.US,D,20200727,000000,12.5763,12.5763,12.5763,12.5763,127.08401877787,0
+GTN-A.US,D,20200729,000000,12.1031,12.3353,12.1031,12.1917,526.63617381549,0
+GTN-A.US,D,20200730,000000,12.8095,12.8095,12.8095,12.8095,177.91762628901,0
+GTN-A.US,D,20200731,000000,12.3443,12.3443,12.3443,12.3443,189.10101994146,0
+GTN-A.US,D,20200803,000000,13.0121,13.0121,12.6442,12.6442,307.03498936733,0
+GTN-A.US,D,20200805,000000,12.7514,12.7514,12.7514,12.7514,167.75090478679,0
+GTN-A.US,D,20200806,000000,12.4426,12.6727,12.4426,12.6727,715.73719375696,0
+GTN-A.US,D,20200807,000000,12.471,12.9825,12.471,12.4809,493.08599285813,0
+GTN-A.US,D,20200810,000000,13.1646,13.1646,12.5763,12.5763,895.68816434642,0
+GTN-A.US,D,20200811,000000,13.5884,13.735,13.2432,13.2432,1400.9742230072,0
+GTN-A.US,D,20200812,000000,13.1251,13.5884,13.1065,13.1065,359.90194117893,0
+GTN-A.US,D,20200813,000000,12.8458,13.4153,12.8458,12.8458,528.66951811594,0
+GTN-A.US,D,20200814,000000,12.6343,13.1251,12.6343,12.7612,424.96895879319,0
+GTN-A.US,D,20200817,000000,13.676,13.676,13.0121,13.0121,324.31841592112,0
+GTN-A.US,D,20200818,000000,13.0779,13.0779,12.5852,12.5852,227.73456164994,0
+GTN-A.US,D,20200819,000000,13.0593,13.3002,12.6049,12.6049,683.20368494982,0
+GTN-A.US,D,20200820,000000,13.5215,14.0036,13.5215,13.5413,2029.277611845,0
+GTN-A.US,D,20200821,000000,14.4944,14.4944,12.8272,12.8272,1165.1062841555,0
+GTN-A.US,D,20200824,000000,12.7219,12.9531,12.7219,12.9531,708.6204887054,0
+GTN-A.US,D,20200825,000000,12.1622,12.836,12.1031,12.1031,7616.9077494704,0
+GTN-A.US,D,20200826,000000,12.8753,12.8753,12.8753,12.8753,264.33475905796,0
+GTN-A.US,D,20200827,000000,12.9157,12.9157,12.9157,12.9157,282.63485776198,0
+GTN-A.US,D,20200831,000000,12.5301,12.5301,12.5301,12.5301,183.00098704013,0
+GTN-A.US,D,20200901,000000,12.5301,12.5301,12.5301,12.5301,1315.5737623885,0
+GTN-A.US,D,20200902,000000,12.4327,12.4327,12.4327,12.4327,226.71788949971,0
+GTN-A.US,D,20200903,000000,12.0481,12.0481,11.3243,11.3243,2770.4316093575,0
+GTN-A.US,D,20200904,000000,11.5279,11.6556,11.5279,11.6556,514.43610801282,0
+GTN-A.US,D,20200908,000000,12.0384,12.0384,11.6232,12.0384,567.3030598244,0
+GTN-A.US,D,20200909,000000,12.42,12.4809,11.9557,12.4809,2382.0628479724,0
+GTN-A.US,D,20200910,000000,12.1228,12.1228,11.6527,11.6527,654.73686474358,0
+GTN-A.US,D,20200911,000000,11.5376,11.6556,11.333,11.6556,403.61884363851,0
+GTN-A.US,D,20200914,000000,11.4884,11.8918,11.4884,11.8918,588.65317497909,0
+GTN-A.US,D,20200915,000000,12.6196,12.6196,12.6196,12.6196,349.7352196767,0
+GTN-A.US,D,20200916,000000,13.1941,13.1941,13.1941,13.1941,504.26938651058,0
+GTN-A.US,D,20200917,000000,13.1941,13.1941,13.1941,13.1941,625.25337238712,0
+GTN-A.US,D,20200918,000000,11.9901,12.8655,11.9901,12.8655,1157.989579104,0
+GTN-A.US,D,20200921,000000,12.6146,12.6146,11.5907,11.5907,1311.5070737876,0
+GTN-A.US,D,20200922,000000,11.9311,11.9311,11.9311,11.9311,159.617527585,0
+GTN-A.US,D,20200924,000000,11.6902,11.6902,11.218,11.5759,1188.4897436106,0
+GTN-A.US,D,20200925,000000,11.218,11.218,11.218,11.218,159.617527585,0
+GTN-A.US,D,20200929,000000,12.0678,12.0954,12.0678,12.0954,1173.2396613572,0
+GTN-A.US,D,20200930,000000,12.0481,12.0481,11.8072,11.8072,561.20302692307,0
+GTN-A.US,D,20201002,000000,10.8038,11.8544,10.8038,11.8544,2240.7454190914,0
+GTN-A.US,D,20201005,000000,11.3723,11.3723,11.0832,11.0832,4088.0387160465,0
+GTN-A.US,D,20201006,000000,11.6321,11.6349,11.3636,11.3823,2525.4136211538,0
+GTN-A.US,D,20201007,000000,11.0261,11.0261,11.0261,11.0261,540.86958391861,0
+GTN-A.US,D,20201008,000000,10.9288,11.3065,10.9288,11.3065,1633.7921454083,0
+GTN-A.US,D,20201009,000000,11.1983,11.3065,11.1983,11.2573,1465.0245684713,0
+GTN-A.US,D,20201012,000000,10.9671,11.3429,10.9671,11.0832,1520.9415367336,0
+GTN-A.US,D,20201013,000000,10.8521,11.3773,10.8521,11.3773,3355.0180957357,0
+GTN-A.US,D,20201014,000000,11.4491,11.4491,11.3823,11.3823,389.38543353539,0
+GTN-A.US,D,20201015,000000,10.9868,11.4589,10.8324,11.4589,6058.3493431786,0
+GTN-A.US,D,20201019,000000,11.3243,11.3243,10.8423,10.8914,797.07096577479,0
+GTN-A.US,D,20201020,000000,10.9426,11.0832,10.9376,11.0832,3257.4175693144,0
+GTN-A.US,D,20201021,000000,11.2868,11.3723,11.277,11.3723,1189.5064157608,0
+GTN-A.US,D,20201026,000000,11.7482,11.7482,11.6606,11.6606,588.65317497909,0
+GTN-A.US,D,20201027,000000,11.4983,11.5563,11.4294,11.4294,943.4717554069,0
+GTN-A.US,D,20201028,000000,11.3243,11.3723,11.2573,11.2573,1642.9421947603,0
+GTN-A.US,D,20201029,000000,11.0832,11.2623,11.0832,11.2623,275.51815271042,0
+GTN-A.US,D,20201030,000000,11.7589,11.8151,11.6606,11.6606,4355.4234915551,0
+GTN-A.US,D,20201102,000000,11.3626,11.3626,11.3626,11.3626,210.45113509615,0
+GTN-A.US,D,20201103,000000,12.0678,12.2607,11.9605,12.0481,2877.1821851309,0
+GTN-A.US,D,20201106,000000,12.9137,12.9531,12.9137,12.9531,2673.8477550864,0
+GTN-A.US,D,20201109,000000,13.5973,14.0616,13.2236,13.8924,2914.7990546893,0
+GTN-A.US,D,20201110,000000,13.6661,13.9268,13.6661,13.9268,1753.7594591346,0
+GTN-A.US,D,20201112,000000,13.9839,13.9839,13.7851,13.7851,223.66787304905,0
+GTN-A.US,D,20201113,000000,13.7822,14.4559,13.7822,14.4559,554.08632187151,0
+GTN-A.US,D,20201117,000000,14.7451,14.7451,14.4559,14.4559,2381.0461758222,0
+GTN-A.US,D,20201118,000000,14.4845,15.1081,14.4845,14.8041,2024.1942510939,0
+GTN-A.US,D,20201119,000000,14.8711,14.8711,14.8711,14.8711,116.91729727564,0
+GTN-A.US,D,20201120,000000,14.4088,14.7451,14.3123,14.7451,2770.4316093575,0
+GTN-A.US,D,20201123,000000,14.4285,15.2173,14.4285,15.2173,695.4037507525,0
+GTN-A.US,D,20201124,000000,15.2271,15.2271,15.0835,15.0835,442.25238534699,0
+GTN-A.US,D,20201125,000000,15.0835,15.0835,15.0835,15.0835,130.13403522854,0
+GTN-A.US,D,20201202,000000,14.4285,15.3816,14.3508,14.9507,3994.504878226,0
+GTN-A.US,D,20201203,000000,15.113,15.113,15.113,15.113,111.83393652452,0
+GTN-A.US,D,20201204,000000,15.6403,15.6403,15.6403,15.6403,139.28408458055,0
+GTN-A.US,D,20201207,000000,15.5753,15.7484,15.5753,15.7484,665.92025839603,0
+GTN-A.US,D,20201211,000000,15.7091,15.7091,15.7091,15.7091,367.01864623049,0
+GTN-A.US,D,20201214,000000,15.8153,15.8449,14.4559,14.4559,3108.9834353818,0
+GTN-A.US,D,20201216,000000,15.0737,15.0737,15.0737,15.0737,131.15070737876,0
+GTN-A.US,D,20201217,000000,15.0737,15.0737,15.0737,15.0737,2181.7784343785,0
+GTN-A.US,D,20201218,000000,15.1406,15.7386,14.8907,14.8907,2427.8130947324,0
+GTN-A.US,D,20201221,000000,15.3992,15.3992,14.9862,14.9862,374.13535128205,0
+GTN-A.US,D,20201222,000000,14.9862,14.9862,14.9862,14.9862,4484.5408546334,0
+GTN-A.US,D,20201223,000000,15.5173,15.5173,15.4682,15.4682,1008.5387730211,0
+GTN-A.US,D,20201228,000000,15.4682,15.8911,15.4682,15.8911,338.55182602425,0
+GTN-A.US,D,20201229,000000,16.7507,16.7507,16.562,16.6248,5942.4487180531,0
+GTN-A.US,D,20201230,000000,16.5757,16.5757,16.5757,16.5757,544.9362725195,0
+GTN-A.US,D,20201231,000000,16.1035,16.1035,16.1035,16.1035,405.65218793896,0
+GTN-A.US,D,20210105,000000,15.7583,15.7583,15.7583,15.7583,232.81792240106,0
+GTN-A.US,D,20210106,000000,15.9009,17.5887,15.9009,16.6633,3061.1998443213,0
+GTN-A.US,D,20210107,000000,17.3959,17.4934,17.3959,17.4441,414.80223729096,0
+GTN-A.US,D,20210111,000000,15.9009,15.9009,15.9009,15.9009,351.76856397714,0
+GTN-A.US,D,20210112,000000,15.9206,16.4221,15.9206,16.4221,404.63551578874,0
+GTN-A.US,D,20210113,000000,15.9009,15.9009,15.9009,15.9009,264.33475905796,0
+GTN-A.US,D,20210114,000000,15.9107,15.9402,15.9009,15.9009,1542.2916518882,0
+GTN-A.US,D,20210115,000000,15.9009,15.9009,15.9009,15.9009,185.03433134058,0
+GTN-A.US,D,20210119,000000,16.7507,16.7507,16.4124,16.4124,490.03597640746,0
+GTN-A.US,D,20210120,000000,15.9845,16.0947,15.9845,16.0947,1161.0395955546,0
+GTN-A.US,D,20210121,000000,16.0947,16.1418,16.0947,16.1418,1556.5250619914,0
+GTN-A.US,D,20210122,000000,15.8449,15.8449,15.8449,15.8449,268.40144765886,0
+GTN-A.US,D,20210125,000000,15.2173,15.8636,14.4472,15.8636,921.104968102,0
+GTN-A.US,D,20210126,000000,15.9412,15.9412,15.9412,15.9412,366.00197408026,0
+GTN-A.US,D,20210127,000000,16.9523,16.9523,16.9523,16.9523,203.33443004459,0
+GTN-A.US,D,20210128,000000,17.1638,17.2789,16.7507,17.2789,457.50246760033,0
+GTN-A.US,D,20210129,000000,15.9402,15.9402,15.4878,15.9009,807.23768727702,0
+GTN-A.US,D,20210201,000000,16.8659,16.8659,16.7026,16.8266,1164.0896120053,0
+GTN-A.US,D,20210202,000000,16.1615,16.5953,16.1615,16.5953,292.80157926421,0
+GTN-A.US,D,20210204,000000,15.3059,16.8756,15.3059,16.8756,1576.8585049958,0
+GTN-A.US,D,20210205,000000,17.0872,17.0872,17.0872,17.0872,189.10101994146,0
+GTN-A.US,D,20210208,000000,15.4682,16.5757,15.4682,16.5757,2030.2942839952,0
+GTN-A.US,D,20210209,000000,16.9622,16.9622,16.615,16.615,743.18734181297,0
+GTN-A.US,D,20210210,000000,16.558,16.558,16.558,16.558,369.05199053093,0
+GTN-A.US,D,20210211,000000,17.0872,17.0872,16.673,16.673,461.56915620122,0
+GTN-A.US,D,20210212,000000,16.6248,16.914,16.6248,16.914,440.21904104653,0
+GTN-A.US,D,20210216,000000,16.9622,17.0872,16.7803,17.0872,970.92190346291,0
+GTN-A.US,D,20210217,000000,17.0872,17.0872,17.0872,17.0872,191.13436424192,0
+GTN-A.US,D,20210218,000000,16.615,16.615,16.615,16.615,503.25271436037,0
+GTN-A.US,D,20210219,000000,16.3838,16.7507,16.3838,16.7507,428.01897524387,0
+GTN-A.US,D,20210222,000000,17.0872,17.0872,17.0872,17.0872,176.9009541388,0
+GTN-A.US,D,20210223,000000,17.8003,18.0501,17.7343,18.0501,1319.6404509894,0
+GTN-A.US,D,20210224,000000,18.3009,18.3009,18.3009,18.3009,272.46813625975,0
+GTN-A.US,D,20210225,000000,17.4147,17.4147,17.4147,17.4147,295.85159571488,0
+GTN-A.US,D,20210226,000000,15.8064,17.0389,15.8064,17.0389,655.75353689381,0
+GTN-A.US,D,20210301,000000,16.2501,17.1933,16.2501,16.9326,1534.1582746865,0
+GTN-A.US,D,20210302,000000,17.4737,17.4737,17.4245,17.4737,644.57014324135,0
+GTN-A.US,D,20210303,000000,16.8855,17.8101,16.8855,17.8101,1255.5901055253,0
+GTN-A.US,D,20210304,000000,18.0894,18.0894,17.4589,17.4589,526.63617381549,0
+GTN-A.US,D,20210309,000000,18.3127,18.3127,18.2822,18.2822,369.05199053093,0
+GTN-A.US,D,20210310,000000,17.454,17.4834,17.4441,17.4441,624.23670023689,0
+GTN-A.US,D,20210311,000000,17.935,17.935,17.935,17.935,378.20203988294,0
+GTN-A.US,D,20210312,000000,18.0226,18.895,18.0226,18.8753,829.60447458193,0
+GTN-A.US,D,20210315,000000,18.4769,18.6895,18.4484,18.4484,622.20335593645,0
+GTN-A.US,D,20210316,000000,18.3913,18.3913,18.3913,18.3913,175.88428198857,0
+GTN-A.US,D,20210317,000000,17.8189,18.3028,17.8189,18.2448,697.43709505295,0
+GTN-A.US,D,20210318,000000,19.0198,19.0198,18.9511,18.9511,229.76790595039,0
+GTN-A.US,D,20210319,000000,19.5039,19.5039,18.5359,18.6432,530.70286241638,0
+GTN-A.US,D,20210322,000000,18.5939,18.5939,18.1101,18.1101,257.2180540064,0
+GTN-A.US,D,20210323,000000,17.5287,17.5867,17.5287,17.5867,566.28638767419,0
+GTN-A.US,D,20210324,000000,17.1422,17.1422,17.1422,17.1422,231.80125025083,0
+GTN-A.US,D,20210325,000000,16.6287,17.1029,16.2914,17.1029,748.27070256409,0
+GTN-A.US,D,20210326,000000,16.667,16.9976,16.1438,16.1438,4421.5071813197,0
+GTN-A.US,D,20210329,000000,16.1537,16.667,16.1537,16.4399,1673.4423592669,0
+GTN-A.US,D,20210330,000000,16.4841,17.2681,16.4841,17.2681,652.70352044314,0
+GTN-A.US,D,20210331,000000,16.7459,16.851,16.5137,16.851,433.10233599498,0
+GTN-A.US,D,20210401,000000,17.3744,17.3744,17.3744,17.3744,290.76823496376,0
+GTN-A.US,D,20210405,000000,17.4421,17.4421,17.4421,17.4421,386.33541708472,0
+GTN-A.US,D,20210406,000000,18.0806,18.0806,18.0806,18.0806,184.01765919036,0
+GTN-A.US,D,20210407,000000,17.9931,17.9931,17.751,17.751,272.46813625975,0
+GTN-A.US,D,20210408,000000,17.6557,17.6557,17.6557,17.6557,170.80092123745,0
+GTN-A.US,D,20210409,000000,18.1101,18.1101,17.7806,17.7806,1265.7568270276,0
+GTN-A.US,D,20210412,000000,17.9074,17.9074,17.6842,17.6842,1603.2919809016,0
+GTN-A.US,D,20210415,000000,17.7903,17.7903,17.3448,17.5671,1774.0929021391,0
+GTN-A.US,D,20210416,000000,17.3841,17.8091,17.3841,17.6557,1318.6237788392,0
+GTN-A.US,D,20210419,000000,18.1002,18.4868,17.8583,17.8583,4211.0560462235,0
+GTN-A.US,D,20210420,000000,17.4225,17.4225,17.4225,17.4225,647.62015969202,0
+GTN-A.US,D,20210421,000000,17.093,17.5967,17.093,17.5671,1368.4407142001,0
+GTN-A.US,D,20210422,000000,17.7137,17.9359,17.7137,17.9359,522.56948521459,0
+GTN-A.US,D,20210423,000000,18.1592,18.1592,18.1592,18.1592,102.68388717252,0
+GTN-A.US,D,20210426,000000,18.7582,18.7582,18.7582,18.7582,200.28441359392,0
+GTN-A.US,D,20210427,000000,18.6805,18.6805,18.6805,18.6805,253.15136540551,0
+GTN-A.US,D,20210428,000000,18.178,18.6334,17.9704,18.1494,4596.3747911579,0
+GTN-A.US,D,20210430,000000,18.7091,18.7091,18.0511,18.0511,1311.5070737876,0
+GTN-A.US,D,20210503,000000,18.0511,20.6458,18.0511,20.3842,10948.542385751,0
+GTN-A.US,D,20210504,000000,21.6235,21.6235,19.3593,19.3593,3278.767684469,0
+GTN-A.US,D,20210505,000000,20.3074,20.3074,19.6878,19.6878,218.58451229794,0
+GTN-A.US,D,20210506,000000,21.6235,21.6235,19.7065,19.7822,5292.7952140607,0
+GTN-A.US,D,20210507,000000,19.6484,19.9395,19.6484,19.9395,1921.5103639214,0
+GTN-A.US,D,20210510,000000,19.6966,20.0941,19.6966,20.0941,1015.6554780728,0
+GTN-A.US,D,20210511,000000,21.051,21.051,20.2691,20.2691,459.53581190077,0
+GTN-A.US,D,20210512,000000,19.8285,19.8963,19.8285,19.8963,1876.7767893116,0
+GTN-A.US,D,20210513,000000,18.2645,19.31,18.2645,19.31,997.35537936871,0
+GTN-A.US,D,20210514,000000,19.2717,19.369,19.2717,19.369,430.05231954431,0
+GTN-A.US,D,20210517,000000,19.8904,19.9779,19.8904,19.9779,379.21871203316,0
+GTN-A.US,D,20210518,000000,19.9298,19.9298,19.9298,19.9298,443.26905749721,0
+GTN-A.US,D,20210519,000000,20.8091,20.8091,19.2451,19.2451,566.28638767419,0
+GTN-A.US,D,20210520,000000,20.5671,20.5671,19.5923,19.6582,2689.0978373397,0
+GTN-A.US,D,20210521,000000,19.7852,19.8432,19.6966,19.6966,1640.9088504599,0
+GTN-A.US,D,20210524,000000,20.5671,20.6163,19.7556,19.9966,4001.6215832775,0
+GTN-A.US,D,20210525,000000,20.5208,20.5208,19.9868,20.0369,2322.0791911092,0
+GTN-A.US,D,20210526,000000,20.215,20.2199,20.0654,20.1127,1770.0262135382,0
+GTN-A.US,D,20210527,000000,21.2929,21.2929,20.1028,20.1028,3250.3008642628,0
+GTN-A.US,D,20210528,000000,20.0458,20.0458,20.0458,20.0458,148.43413393255,0
+GTN-A.US,D,20210601,000000,20.0654,20.6163,20.0654,20.5868,1089.872545039,0
+GTN-A.US,D,20210602,000000,20.7904,20.7904,20.5494,20.5494,280.60151346153,0
+GTN-A.US,D,20210603,000000,19.9395,19.9395,19.9395,19.9395,272.46813625975,0
+GTN-A.US,D,20210607,000000,20.8091,20.8091,20.2592,20.2592,599.83656863154,0
+GTN-A.US,D,20210608,000000,21.2832,21.2832,20.4835,20.4835,764.53745696766,0
+GTN-A.US,D,20210609,000000,19.9878,19.9878,19.9878,19.9878,266.36810335842,0
+GTN-A.US,D,20210610,000000,20.7137,21.1916,20.7137,21.1916,813.33772017837,0
+GTN-A.US,D,20210611,000000,21.7779,21.7779,19.915,19.915,505.28605866081,0
+GTN-A.US,D,20210614,000000,21.8634,21.8634,20.6045,20.6045,563.23637122351,0
+GTN-A.US,D,20210615,000000,21.6205,21.6205,20.4736,20.4736,1389.7908293547,0
+GTN-A.US,D,20210616,000000,20.3665,20.3665,19.9002,19.9002,249.08467680462,0
+GTN-A.US,D,20210617,000000,21.3678,21.3678,20.3665,20.3665,1070.5557741848,0
+GTN-A.US,D,20210618,000000,21.8634,21.8634,20.1284,20.8425,7392.2232042711,0
+GTN-A.US,D,20210621,000000,21.8634,21.8634,20.6389,20.6389,456.48579545011,0
+GTN-A.US,D,20210622,000000,19.9583,20.5996,19.9583,20.5996,1046.1556425794,0
+GTN-A.US,D,20210623,000000,20.5031,20.5031,20.396,20.5031,1656.1589327132,0
+GTN-A.US,D,20210624,000000,20.6487,20.6487,20.5996,20.6389,1196.6231208124,0
+GTN-A.US,D,20210625,000000,20.5611,21.1956,20.5611,20.7854,1285.0735978818,0
+GTN-A.US,D,20210628,000000,20.6586,21.8438,20.6586,21.6205,3139.4835998885,0
+GTN-A.US,D,20210629,000000,21.5518,21.5518,21.5518,21.5518,120.98398587653,0
+GTN-A.US,D,20210630,000000,20.9015,20.9015,20.6586,20.6881,2957.4992849986,0
+GTN-A.US,D,20210701,000000,20.8229,21.5714,20.8229,21.3776,3453.6352943074,0
+GTN-A.US,D,20210702,000000,22.3396,22.3396,22.3396,22.3396,2490.8467680462,0
+GTN-A.US,D,20210706,000000,22.8353,22.8353,20.7362,20.7362,3397.7183260451,0
+GTN-A.US,D,20210707,000000,21.3285,21.3285,20.6291,20.6291,494.10266500836,0
+GTN-A.US,D,20210708,000000,21.2516,21.2516,19.6277,19.8323,3679.3365116568,0
+GTN-A.US,D,20210709,000000,19.434,20.4353,19.434,20.3094,2294.6290430532,0
+GTN-A.US,D,20210712,000000,20.3094,20.3094,19.0848,19.4429,2900.5656445861,0
+GTN-A.US,D,20210713,000000,19.2196,19.249,19.2196,19.249,1134.6061196488,0
+GTN-A.US,D,20210714,000000,19.1644,19.8904,19.1644,19.8618,2892.4322673843,0
+GTN-A.US,D,20210715,000000,20.2022,20.2022,19.5216,19.5216,503.25271436037,0
+GTN-A.US,D,20210716,000000,19.5019,19.5019,19.5019,19.5019,314.15169441889,0
+GTN-A.US,D,20210719,000000,18.3363,18.3363,18.054,18.0825,1470.1079292224,0
+GTN-A.US,D,20210720,000000,18.228,18.5792,17.8504,17.8504,2886.332234483,0
+GTN-A.US,D,20210721,000000,17.8603,18.7632,17.8603,18.3658,1034.972248927,0
+GTN-A.US,D,20210722,000000,18.5792,18.5792,18.5507,18.5507,515.45278016303,0
+GTN-A.US,D,20210723,000000,19.6769,19.6769,18.4711,18.4711,1151.8895462026,0
+GTN-A.US,D,20210726,000000,18.6766,18.9934,18.6766,18.9934,407.6855322394,0
+GTN-A.US,D,20210729,000000,18.8124,18.8124,18.8124,18.8124,115.90062512542,0
+GTN-A.US,D,20210730,000000,18.7828,18.9098,18.7828,18.9078,1367.4240420498,0
+GTN-A.US,D,20210802,000000,18.8321,19.3946,18.8321,19.3946,494.10266500836,0
+GTN-A.US,D,20210803,000000,19.1527,19.1527,18.9864,18.9864,1198.6564651129,0
+GTN-A.US,D,20210804,000000,18.9914,18.9914,18.9914,18.9914,161.65087188545,0
+GTN-A.US,D,20210805,000000,19.4526,19.4526,19.434,19.434,475.80256630434,0
+GTN-A.US,D,20210806,000000,20.8917,20.8917,20.2799,20.3094,338.55182602425,0
+GTN-A.US,D,20210811,000000,19.2983,19.2983,19.2983,19.2983,253.15136540551,0
+GTN-A.US,D,20210812,000000,18.9284,18.9284,18.9284,18.9284,112.85060867475,0
+GTN-A.US,D,20210816,000000,19.016,19.016,19.016,19.016,221.63452874861,0
+GTN-A.US,D,20210817,000000,19.249,19.249,18.7927,18.8124,798.08763792502,0
+GTN-A.US,D,20210819,000000,19.3277,19.3277,18.8025,18.8025,282.63485776198,0
+GTN-A.US,D,20210820,000000,19.8038,19.8038,19.8028,19.8028,1730.3759996794,0
+GTN-A.US,D,20210824,000000,19.0601,19.1477,18.9668,19.1477,1506.7081266304,0
+GTN-A.US,D,20210826,000000,20.8917,20.8917,19.9298,19.9298,713.70384945651,0
+GTN-A.US,D,20210827,000000,20.8917,20.8917,19.6002,19.6002,576.45310917641,0
+GTN-A.US,D,20210830,000000,21.2792,21.2792,21.2792,21.2792,492.0693207079,0
+GTN-A.US,D,20210831,000000,21.0855,21.0855,19.434,19.8432,5607.9635806298,0
+GTN-A.US,D,20210901,000000,21.0855,21.0855,20.5326,20.5326,755.38740761565,0
+GTN-A.US,D,20210902,000000,19.6868,19.9946,19.6868,19.9946,765.55412911788,0
+GTN-A.US,D,20210903,000000,19.551,19.551,19.551,19.551,141.31742888099,0
+GTN-A.US,D,20210907,000000,19.19,19.19,18.6579,18.6855,2822.2818890189,0
+GTN-A.US,D,20210908,000000,18.6579,18.6579,18.6579,18.6579,823.50444168059,0
+GTN-A.US,D,20210909,000000,18.6678,18.6678,18.6579,18.6579,1392.8408458055,0
+GTN-A.US,D,20210910,000000,18.9471,18.9471,18.9471,18.9471,420.90227019231,0
+GTN-A.US,D,20210913,000000,19.249,19.249,18.8025,18.8025,497.15268145902,0
+GTN-A.US,D,20210914,000000,19.0464,19.0464,19.0464,19.0464,597.80322433109,0
+GTN-A.US,D,20210915,000000,17.8465,17.8465,17.8465,17.8465,662.87024194537,0
+GTN-A.US,D,20210916,000000,18.7632,18.9108,18.7632,18.9008,1163.0729398551,0
+GTN-A.US,D,20210917,000000,19.1251,19.1251,19.1251,19.1251,1323.7071395903,0
+GTN-A.US,D,20210920,000000,20.1097,20.1687,19.7389,19.8175,8726.0970653636,0
+GTN-A.US,D,20210921,000000,19.2707,19.2707,19.0514,19.0514,575.43643702619,0
+GTN-A.US,D,20210922,000000,20.1097,20.1097,20.0812,20.1097,852.98793403706,0
+GTN-A.US,D,20210923,000000,20.8415,20.8415,20.8415,20.8415,238.91795530239,0
+GTN-A.US,D,20210924,000000,20.93,20.93,20.93,20.93,379.21871203316,0
+GTN-A.US,D,20210927,000000,21.3688,21.3785,20.389,20.389,1003.4554122701,0
+GTN-A.US,D,20210928,000000,20.0124,20.8514,20.0124,20.8514,369.05199053093,0
+GTN-A.US,D,20210930,000000,20.1687,21.6324,20.1687,21.6324,424.96895879319,0
+GTN-A.US,D,20211001,000000,21.7681,21.7681,20.8514,20.8514,513.41943586259,0
+GTN-A.US,D,20211004,000000,20.5494,21.6914,20.5494,21.6914,502.23604221014,0
+GTN-A.US,D,20211005,000000,21.8074,21.8074,21.8074,21.8074,263.31808690775,0
+GTN-A.US,D,20211006,000000,21.8074,21.8074,21.8074,21.8074,419.88559804208,0
+GTN-A.US,D,20211011,000000,22.6858,22.6858,21.7111,21.7111,493.08599285813,0
+GTN-A.US,D,20211013,000000,21.7111,21.7111,21.7111,21.7111,164.70088833612,0
+GTN-A.US,D,20211014,000000,21.7111,21.7111,21.7111,21.7111,120.98398587653,0
+GTN-A.US,D,20211015,000000,21.0265,21.0265,21.0265,21.0265,180.96764273969,0
+GTN-A.US,D,20211018,000000,20.9783,21.0176,20.8809,20.8809,1010.5721173216,0
+GTN-A.US,D,20211021,000000,21.4671,21.4671,21.4671,21.4671,242.98464390328,0
+GTN-A.US,D,20211026,000000,21.7582,21.7582,21.7582,21.7582,522.56948521459,0
+GTN-A.US,D,20211027,000000,21.0451,21.0451,21.0265,21.0265,298.90161216555,0
+GTN-A.US,D,20211029,000000,22.0513,22.1989,21.8467,21.8467,2167.5450242753,0
+GTN-A.US,D,20211101,000000,21.896,21.9057,21.8271,21.8271,1269.8235156285,0
+GTN-A.US,D,20211102,000000,21.4671,21.5931,20.7344,21.5931,874.33804919174,0
+GTN-A.US,D,20211103,000000,22.8225,22.8225,22.491,22.491,906.87155799888,0
+GTN-A.US,D,20211105,000000,23.1736,23.1736,21.8644,21.9057,1120.3727095456,0
+GTN-A.US,D,20211108,000000,22.3445,22.3445,21.9737,21.9737,260.26807045707,0
+GTN-A.US,D,20211109,000000,20.5002,20.5002,20.2464,20.2464,1308.4570573369,0
+GTN-A.US,D,20211110,000000,21.4946,21.4946,20.5779,20.5779,1614.475374554,0
+GTN-A.US,D,20211112,000000,20.5583,20.988,20.5583,20.988,387.35208923494,0
+GTN-A.US,D,20211115,000000,21.1051,21.1051,21.1051,21.1051,660.83689764491,0
+GTN-A.US,D,20211116,000000,21.5831,21.5831,20.93,20.93,1326.757156041,0
+GTN-A.US,D,20211117,000000,20.4904,20.4904,20.4904,20.4904,772.67083416944,0
+GTN-A.US,D,20211118,000000,20.2464,20.2464,20.2464,20.2464,316.18503871933,0
+GTN-A.US,D,20211119,000000,20.2464,20.2464,20.2464,20.2464,1383.6907964534,0
+GTN-A.US,D,20211122,000000,19.6907,19.6907,19.379,19.379,458.51913975055,0
+GTN-A.US,D,20211123,000000,19.8372,19.8372,19.5736,19.5736,540.86958391861,0
+GTN-A.US,D,20211124,000000,19.5442,19.5442,19.5246,19.5246,375.15202343227,0
+GTN-A.US,D,20211126,000000,20.0025,20.0025,19.2707,19.2707,1380.6407800028,0
+GTN-A.US,D,20211129,000000,19.2707,19.2707,19.2707,19.2707,190.11769209169,0
+GTN-A.US,D,20211130,000000,18.9973,19.369,18.9973,19.0957,903.8215415482,0
+GTN-A.US,D,20211201,000000,19.495,19.495,19.495,19.495,342.61851462513,0
+GTN-A.US,D,20211202,000000,19.2707,19.5049,19.0198,19.0268,1709.0258845248,0
+GTN-A.US,D,20211203,000000,18.5389,18.8911,18.295,18.3933,2501.0134895484,0
+GTN-A.US,D,20211207,000000,18.7337,19.0858,18.7337,19.0858,512.40276371237,0
+GTN-A.US,D,20211208,000000,18.5586,18.5586,18.5586,18.5586,140.30075673077,0
+GTN-A.US,D,20211209,000000,20.0025,20.0025,19.6416,19.7586,1961.16057778,0
+GTN-A.US,D,20211210,000000,21.2222,21.2222,19.7192,19.7192,546.96961681995,0
+GTN-A.US,D,20211213,000000,20.9783,20.9783,18.7927,18.7927,1600.2419644509,0
+GTN-A.US,D,20211214,000000,18.5478,18.714,18.3717,18.3717,1482.3079950251,0
+GTN-A.US,D,20211215,000000,17.1078,17.1078,16.9769,17.0488,5163.6778509824,0
+GTN-A.US,D,20211216,000000,17.5386,17.5386,17.0685,17.2445,1535.1749468367,0
+GTN-A.US,D,20211217,000000,18.1267,18.2635,17.2937,18.2635,2250.9121405937,0
+GTN-A.US,D,20211220,000000,18.0284,18.0284,17.2052,17.2052,585.60315852842,0
+GTN-A.US,D,20211221,000000,18.1267,18.1267,17.695,17.695,443.26905749721,0
+GTN-A.US,D,20211222,000000,18.6658,18.6658,18.2045,18.2045,389.38543353539,0
+GTN-A.US,D,20211223,000000,17.9301,18.4298,17.9301,18.4298,1397.9242065566,0
+GTN-A.US,D,20211227,000000,17.9301,18.411,17.9301,18.411,530.70286241638,0
+GTN-A.US,D,20211229,000000,18.3127,18.4209,18.3127,18.4209,790.97093287346,0
+GTN-A.US,D,20211230,000000,18.3028,18.3028,18.3028,18.3028,343.63518677536,0
+GTN-A.US,D,20211231,000000,18.0186,18.0186,18.0186,18.0186,217.56784014771,0
+GTN-A.US,D,20220103,000000,18.0579,19.792,18.0579,19.792,1086.8225285884,0
+GTN-A.US,D,20220104,000000,19.43,19.5963,19.43,19.5963,1019.7221666736,0
+GTN-A.US,D,20220107,000000,19.371,19.371,19.136,19.136,433.10233599498,0
+GTN-A.US,D,20220110,000000,19.307,19.3219,19.307,19.3219,216.55116799749,0
+GTN-A.US,D,20220111,000000,18.0972,19.0081,18.0874,18.5576,1167.1396284559,0
+GTN-A.US,D,20220112,000000,18.8714,18.8714,18.2438,18.6166,1872.7101007106,0
+GTN-A.US,D,20220113,000000,19.0671,21.115,19.0671,21.115,5131.1443421752,0
+GTN-A.US,D,20220114,000000,21.6048,21.6815,20.6644,20.8897,4984.7435525431,0
+GTN-A.US,D,20220118,000000,20.6054,20.6054,20.6054,20.6054,247.05133250418,0
+GTN-A.US,D,20220119,000000,20.3015,21.3785,20.3015,21.3785,7478.64033704,0
+GTN-A.US,D,20220120,000000,20.6251,20.6251,20.6251,20.6251,320.25172732023,0
+GTN-A.US,D,20220121,000000,18.0382,19.7035,18.0284,19.7035,878.40473779263,0
+GTN-A.US,D,20220126,000000,19.5078,19.5176,19.0278,19.0278,1279.9902371307,0
+GTN-A.US,D,20220127,000000,19.0868,19.0868,18.3717,18.4298,729.97060386008,0
+GTN-A.US,D,20220128,000000,18.1267,19.6553,18.0087,19.1154,3673.2364787555,0
+GTN-A.US,D,20220131,000000,19.4487,19.4487,19.4487,19.4487,111.83393652452,0
+GTN-A.US,D,20220202,000000,19.4783,20.7324,19.4783,20.7324,939.40506680601,0
+GTN-A.US,D,20220203,000000,19.8117,19.8117,19.2137,19.2137,456.48579545011,0
+GTN-A.US,D,20220204,000000,18.4298,18.4494,18.411,18.411,873.32137704152,0
+GTN-A.US,D,20220207,000000,18.9215,18.9215,18.9215,18.9215,781.82088352145,0
+GTN-A.US,D,20220208,000000,18.7435,18.7533,18.7435,18.7533,488.00263210702,0
+GTN-A.US,D,20220209,000000,19.8412,19.9002,19.7822,19.9002,1853.3933298564,0
+GTN-A.US,D,20220210,000000,19.4586,20.1156,19.4586,20.1058,417.85225374163,0
+GTN-A.US,D,20220214,000000,20.0861,20.0861,20.0861,20.0861,603.90325723244,0
+GTN-A.US,D,20220216,000000,21.5555,21.5555,20.5858,20.5858,5448.3460530448,0
+GTN-A.US,D,20220217,000000,20.1353,20.1353,19.6149,19.6149,738.10398106187,0
+GTN-A.US,D,20220218,000000,19.5963,19.6946,18.9785,19.5963,2550.8304249094,0
+GTN-A.US,D,20220222,000000,18.9688,18.9688,18.9688,18.9688,290.76823496376,0
+GTN-A.US,D,20220223,000000,19.1124,19.1124,18.6462,18.6462,1933.7104297241,0
+GTN-A.US,D,20220225,000000,19.2628,20.5071,19.2628,20.0369,3930.4545327619,0
+GTN-A.US,D,20220228,000000,20.0861,20.9773,20.0861,20.8061,7734.8417188962,0
+GTN-A.US,D,20220301,000000,20.3999,22.0454,20.3999,22.0454,2620.9808032748,0
+GTN-A.US,D,20220302,000000,22.3789,22.7418,21.899,22.7418,3124.2335176351,0
+GTN-A.US,D,20220303,000000,22.8196,22.8196,22.0454,22.1536,1473.157945673,0
+GTN-A.US,D,20220304,000000,22.5255,22.5255,22.5255,22.5255,280.60151346153,0
+GTN-A.US,D,20220307,000000,21.35,21.5458,21.35,21.3698,942.45508325668,0
+GTN-A.US,D,20220308,000000,21.0855,21.0855,21.0855,21.0855,152.50082253344,0
+GTN-A.US,D,20220310,000000,21.8005,21.8005,21.8005,21.8005,220.61785659838,0
+GTN-A.US,D,20220311,000000,20.331,20.331,20.331,20.331,356.85192472826,0
+GTN-A.US,D,20220314,000000,21.1179,21.1179,21.1179,21.1179,194.18438069258,0
+GTN-A.US,D,20220317,000000,21.0097,21.0097,21.0097,21.0097,310.085005818,0
+GTN-A.US,D,20220318,000000,21.5605,21.6688,21.5605,21.6688,295.85159571488,0
+GTN-A.US,D,20220321,000000,21.7867,21.7867,21.7867,21.7867,175.88428198857,0
+GTN-A.US,D,20220323,000000,21.3245,21.3245,21.3245,21.3245,106.75057577341,0
+GTN-A.US,D,20220328,000000,21.3146,21.3146,20.0949,20.0949,417.85225374163,0
+GTN-A.US,D,20220331,000000,20.2229,20.2229,20.2229,20.2229,151.48415038322,0
+GTN-A.US,D,20220401,000000,20.3507,20.8819,20.2917,20.2917,3695.6032660604,0
+GTN-A.US,D,20220404,000000,19.9671,20.9999,18.836,20.9999,6276.9338554765,0
+GTN-A.US,D,20220405,000000,20.9015,20.9015,20.3605,20.3605,331.43512097268,0
+GTN-A.US,D,20220407,000000,18.7475,19.7605,18.4523,19.1803,4813.9426313056,0
+GTN-A.US,D,20220408,000000,19.672,19.672,19.19,19.19,2008.9441688406,0
+GTN-A.US,D,20220411,000000,19.495,19.495,18.1179,18.2557,2520.3302604027,0
+GTN-A.US,D,20220412,000000,18.3048,19.0131,18.3048,18.4523,1082.7558399874,0
+GTN-A.US,D,20220413,000000,19.1803,19.1803,18.7671,18.9441,732.00394816052,0
+GTN-A.US,D,20220414,000000,18.6196,18.6196,18.4326,18.4326,208.4177907957,0
+GTN-A.US,D,20220418,000000,18.295,18.3048,18.295,18.3048,574.41976487596,0
+GTN-A.US,D,20220419,000000,18.0589,18.0589,18.0589,18.0589,132.16737952899,0
+GTN-A.US,D,20220420,000000,17.8425,18.3245,17.8425,18.3245,402.60217148829,0
+GTN-A.US,D,20220421,000000,19.6523,19.6523,19.6523,19.6523,464.61917265189,0
+GTN-A.US,D,20220422,000000,19.5736,19.5736,18.2468,18.2468,1666.3256542154,0
+GTN-A.US,D,20220425,000000,18.6294,18.6294,18.177,18.177,475.80256630434,0
+GTN-A.US,D,20220426,000000,17.5867,17.5867,16.9769,16.9769,758.43742406632,0
+GTN-A.US,D,20220427,000000,17.0163,17.0163,17.0163,17.0163,142.33410103121,0
+GTN-A.US,D,20220428,000000,16.9869,17.4884,16.9869,17.4884,1561.6084227424,0
+GTN-A.US,D,20220429,000000,17.6064,17.6064,16.8504,16.8504,1380.6407800028,0
+GTN-A.US,D,20220502,000000,16.377,16.377,16.0819,16.1998,838.75452393394,0
+GTN-A.US,D,20220503,000000,16.4754,16.4851,16.4064,16.4064,1168.1563006062,0
+GTN-A.US,D,20220504,000000,16.6229,17.5622,16.6229,17.5622,793.0042771739,0
+GTN-A.US,D,20220506,000000,17.636,17.636,17.1146,17.1146,1416.2243052606,0
+GTN-A.US,D,20220509,000000,16.3318,16.7744,16.0327,16.2195,2803.9817903149,0
+GTN-A.US,D,20220510,000000,16.2195,17.7786,16.2195,17.3704,3560.3858700808,0
+GTN-A.US,D,20220512,000000,16.7999,17.1146,16.7999,17.1146,1576.8585049958,0
+GTN-A.US,D,20220513,000000,17.8327,17.8327,17.7048,17.7048,1358.2739926979,0
+GTN-A.US,D,20220516,000000,17.3408,17.3408,17.3408,17.3408,172.8342655379,0
+GTN-A.US,D,20220518,000000,18.0688,18.0688,17.7048,17.705,806.22101512681,0
+GTN-A.US,D,20220520,000000,18.1474,18.5606,18.1474,18.5606,1368.4407142001,0
+GTN-A.US,D,20220523,000000,18.2065,18.2065,18.2065,18.2065,201.30108574414,0
+GTN-A.US,D,20220524,000000,16.6426,16.6426,16.5197,16.5197,923.13831240244,0
+GTN-A.US,D,20220525,000000,16.2491,17.577,16.2491,16.8786,1586.0085543478,0
+GTN-A.US,D,20220526,000000,17.4098,17.4098,17.0852,17.0852,340.58517032469,0
+GTN-A.US,D,20220527,000000,17.5179,17.5671,17.5179,17.5671,289.75156281355,0
+GTN-A.US,D,20220531,000000,17.7343,17.7343,17.1245,17.1245,219.60118444815,0
+GTN-A.US,D,20220602,000000,17.4884,17.8425,17.4884,17.8425,1117.322693095,0
+GTN-A.US,D,20220603,000000,17.4589,17.5377,17.0802,17.5377,2154.3282863224,0
+GTN-A.US,D,20220606,000000,17.7343,17.7343,17.0359,17.0359,997.35537936871,0
+GTN-A.US,D,20220607,000000,17.1146,17.1146,17.1146,17.1146,175.88428198857,0
+GTN-A.US,D,20220613,000000,16.1311,16.2294,16.1311,16.2294,404.63551578874,0
+GTN-A.US,D,20220614,000000,15.7352,16.269,15.7352,16.269,334.88687695938,0
+GTN-A.US,D,20220615,000000,16.7928,16.9905,16.7928,16.9905,709.23172431578,0
+GTN-A.US,D,20220616,000000,15.9428,15.9428,15.9428,15.9428,265.07662164156,0
+GTN-A.US,D,20220617,000000,15.8045,15.8045,14.8852,14.8852,1082.5648288415,0
+GTN-A.US,D,20220621,000000,15.6957,16.3085,15.0236,16.3085,1471.0740758276,0
+GTN-A.US,D,20220622,000000,16.0119,16.0119,15.3398,16.0119,1471.0740758276,0
+GTN-A.US,D,20220624,000000,15.251,15.5178,15.073,15.073,2220.7755133711,0
+GTN-A.US,D,20220627,000000,15.0334,15.2805,15.0334,15.2805,1039.0598871217,0
+GTN-A.US,D,20220628,000000,15.6265,15.6265,15.6265,15.6265,475.5191304257,0
+GTN-A.US,D,20220629,000000,15.7847,15.7847,15.152,15.152,623.23358370688,0
+GTN-A.US,D,20220630,000000,15.6508,15.6508,15.6508,15.6508,422.90850322967,0
+GTN-A.US,D,20220701,000000,15.1817,15.3102,15.0532,15.3102,893.3689195019,0
+GTN-A.US,D,20220705,000000,14.7963,14.7963,14.6777,14.6777,909.55680479299,0
+GTN-A.US,D,20220706,000000,14.7863,14.7863,14.3416,14.3811,788.14766510983,0
+GTN-A.US,D,20220708,000000,15.6166,15.8045,15.6166,15.7352,2769.1401276067,0
+GTN-A.US,D,20220712,000000,15.5969,15.6166,15.4684,15.4684,1527.7316743464,0
+GTN-A.US,D,20220713,000000,15.7253,15.7253,15.3893,15.3893,1010.7310878623,0
+GTN-A.US,D,20220718,000000,15.3893,15.3893,15.3893,15.3893,151.76142460395,0
+GTN-A.US,D,20220722,000000,16.6742,16.9608,16.4173,16.9015,1146.3046271752,0
+GTN-A.US,D,20220725,000000,17.1585,17.3463,17.1585,17.3462,1430.6043625999,0
+GTN-A.US,D,20220727,000000,17.4846,17.4846,17.4846,17.4846,389.5209898168,0
+GTN-A.US,D,20220728,000000,17.4946,17.4946,17.4946,17.4946,489.6835300554,0
+GTN-A.US,D,20220801,000000,17.455,17.455,17.455,17.455,122.42088251385,0
+GTN-A.US,D,20220802,000000,17.5341,17.5341,17.3265,17.3265,725.41960960687,0
+GTN-A.US,D,20220803,000000,18.0777,18.0777,17.7021,17.7021,742.61923772865,0
+GTN-A.US,D,20220808,000000,17.5934,17.6132,17.5143,17.5143,1420.4869342929,0
+GTN-A.US,D,20220809,000000,16.7434,16.7434,16.5754,16.5754,395.59144680096,0
+GTN-A.US,D,20220815,000000,18.2161,18.2161,18.2161,18.2161,260.0179074881,0
+GTN-A.US,D,20220816,000000,18.6016,18.9673,18.6016,18.8585,1834.2897520464,0
+GTN-A.US,D,20220817,000000,19.2737,19.2737,18.8289,18.8388,593.89304161678,0
+GTN-A.US,D,20220818,000000,18.7202,18.7202,18.5719,18.6016,414.81456058412,0
+GTN-A.US,D,20220819,000000,17.9027,18.2853,17.2969,17.791,2518.2279055948,0
+GTN-A.US,D,20220822,000000,17.455,17.9888,17.455,17.9888,285.31147825542,0
+GTN-A.US,D,20220823,000000,16.8027,17.5736,16.18,17.5736,1303.1247659326,0
+GTN-A.US,D,20220829,000000,17.7317,17.7317,17.7317,17.7317,103.19776873068,0
+GTN-A.US,D,20220830,000000,18.0283,18.0283,18.0283,18.0283,119.38565402177,0
+GTN-A.US,D,20220901,000000,16.9114,16.9114,16.9114,16.9114,531.16498611382,0
+GTN-A.US,D,20220902,000000,16.7335,16.7335,16.5061,16.6544,2094.3076595345,0
+GTN-A.US,D,20220906,000000,16.3579,16.3579,16.0021,16.1109,1125.0580277306,0
+GTN-A.US,D,20220907,000000,15.9033,16.1504,15.9033,16.0812,1465.0036188434,0
+GTN-A.US,D,20220909,000000,16.3678,16.8718,16.3678,16.5061,2525.3101054097,0
+GTN-A.US,D,20220912,000000,16.3678,17.2079,16.3678,17.2079,684.94989637915,0
+GTN-A.US,D,20220913,000000,17.2969,17.2969,16.3678,16.3678,1018.8250305078,0
+GTN-A.US,D,20220914,000000,16.0003,16.2377,15.7222,15.7222,901.135389859,0
+GTN-A.US,D,20220915,000000,15.9904,16.2983,15.8364,16.2983,1772.065124192,0
+GTN-A.US,D,20220916,000000,16.2883,16.7055,16.0102,16.7055,8645.8654667254,0
+GTN-A.US,D,20220919,000000,16.3678,16.3678,16.3678,16.3678,225.5355612608,0
+GTN-A.US,D,20220920,000000,16.6459,16.6459,16.6459,16.6459,193.3161953664,0
+GTN-A.US,D,20220921,000000,15.9904,15.9904,15.9904,15.9904,385.6255355486,0
+GTN-A.US,D,20220922,000000,15.644,15.6741,15.3349,15.3349,4778.5347042132,0
+GTN-A.US,D,20220923,000000,14.3615,14.3913,14.2424,14.2424,1805.2913452706,0
+GTN-A.US,D,20220926,000000,14.5006,14.5205,14.0537,14.0537,2480.8911738688,0
+GTN-A.US,D,20220927,000000,14.2523,14.2523,13.3783,13.3783,433.9545843902,0
+GTN-A.US,D,20220928,000000,14.0239,14.0338,14.0239,14.0338,581.9622964676,0
+GTN-A.US,D,20220929,000000,13.1399,13.1399,13.1399,13.1399,374.5501285224,0
+GTN-A.US,D,20220930,000000,13.5571,13.5571,12.8817,12.8916,2174.807197872,0
+GTN-A.US,D,20221003,000000,13.3187,13.3187,13.3187,13.3187,156.062553551,0
+GTN-A.US,D,20221004,000000,13.3982,14.3715,13.3982,14.3715,1029.0059982524,0
+GTN-A.US,D,20221007,000000,13.211,13.7557,13.2094,13.5173,3816.9880033022,0
+GTN-A.US,D,20221010,000000,13.6365,13.7358,13.6365,13.7358,911.203941701,0
+GTN-A.US,D,20221011,000000,13.9047,13.9047,13.6564,13.6564,765.209939992,0
+GTN-A.US,D,20221012,000000,13.1598,13.1598,12.4348,12.9314,5810.5612680182,0
+GTN-A.US,D,20221013,000000,12.6135,12.832,12.6135,12.832,678.6203941508,0
+GTN-A.US,D,20221017,000000,13.4081,13.4081,13.0009,13.4081,935.3684661218,0
+GTN-A.US,D,20221028,000000,12.7118,13.1598,12.5092,13.1598,1840.5312767176,0
+GTN-A.US,D,20221031,000000,13.0108,13.0108,12.5539,12.5539,1427.7206511956,0
+GTN-A.US,D,20221101,000000,13.567,13.567,13.567,13.567,218.4875749714,0
+GTN-A.US,D,20221102,000000,13.8153,13.8153,12.9611,12.9611,433.9545843902,0
+GTN-A.US,D,20221103,000000,12.1169,12.1169,11.9382,11.9382,1437.7892030376,0
+GTN-A.US,D,20221104,000000,12.3454,12.3454,8.44213,8.93872,7476.9065978692,0
+GTN-A.US,D,20221107,000000,9.37573,9.37573,8.92383,9.16716,8504.9057409374,0
+GTN-A.US,D,20221108,000000,9.41546,9.84253,9.41546,9.84253,2201.9922878454,0
+GTN-A.US,D,20221109,000000,9.53464,9.53464,8.92879,8.97845,2143.5946871618,0
+GTN-A.US,D,20221110,000000,9.38566,9.85246,9.38566,9.85246,873.9502998856,0
+GTN-A.US,D,20221111,000000,10.0511,10.7761,10.0511,10.7761,5338.3461866284,0
+GTN-A.US,D,20221114,000000,11.1535,11.1535,10.7364,10.7364,2334.8971721598,0
+GTN-A.US,D,20221115,000000,11.0145,11.3125,10.9946,11.3125,2180.8483289772,0
+GTN-A.US,D,20221116,000000,11.521,11.521,10.816,10.816,1338.1105398018,0
+GTN-A.US,D,20221117,000000,10.5974,10.8258,10.5478,10.8258,1203.191945119,0
+GTN-A.US,D,20221118,000000,11.1237,11.1237,10.647,10.6768,2252.3350470554,0
+GTN-A.US,D,20221121,000000,10.8159,10.9251,10.8159,10.9251,572.9005998098,0
+GTN-A.US,D,20221122,000000,10.7563,10.7563,10.3789,10.3888,753.1276777816,0
+GTN-A.US,D,20221123,000000,10.6967,10.6967,10.6967,10.6967,150.0214224458,0
+GTN-A.US,D,20221128,000000,10.3193,10.3193,10.3193,10.3193,317.159383023,0
+GTN-A.US,D,20221129,000000,11.1734,11.1734,11.1734,11.1734,144.9871465248,0
+GTN-A.US,D,20221130,000000,10.945,11.1833,10.945,11.1734,3909.6186802486,0
+GTN-A.US,D,20221201,000000,11.3025,11.5607,11.3025,11.5508,1200.1713795664,0
+GTN-A.US,D,20221202,000000,11.2231,11.531,11.2231,11.4813,1818.3804626652,0
+GTN-A.US,D,20221205,000000,11.2429,11.2429,11.2429,11.2429,359.4473007594,0
+GTN-A.US,D,20221206,000000,11.2231,11.2231,11.2231,11.2231,546.7223650206,0
+GTN-A.US,D,20221207,000000,11.2231,11.2231,11.2231,11.2231,168.1448157614,0
+GTN-A.US,D,20221209,000000,10.8854,10.8854,10.8854,10.8854,467.1808054688,0
+GTN-A.US,D,20221212,000000,10.9251,11.2827,10.9251,11.2827,285.9468723128,0
+GTN-A.US,D,20221213,000000,12.1169,12.1169,11.6303,11.67,1493.1662381686,0
+GTN-A.US,D,20221214,000000,11.74,11.74,11.42,11.42,750,0
+GTN-A.US,D,20221220,000000,9.92,9.92,9.92,9.92,264,0
+GTN-A.US,D,20221222,000000,10.07,10.07,10.07,10.07,240,0
+GTN-A.US,D,20221223,000000,10.11,10.689,10,10.13,3912,0
+GTN-A.US,D,20221227,000000,10.42,10.43,10.38,10.39,1162,0
+GTN-A.US,D,20221229,000000,10.6,10.73,10.6,10.73,617,0
+GTN-A.US,D,20221230,000000,10.51,10.8899,10.51,10.8899,850,0
+GTN-A.US,D,20230103,000000,10.82,10.82,10.8,10.8,283,0
+GTN-A.US,D,20230104,000000,10.65,10.65,10.65,10.65,658,0
+GTN-A.US,D,20230105,000000,11.05,11.23,11.05,11.23,572,0
+GTN-A.US,D,20230106,000000,11.41,11.41,11.41,11.41,154,0
+GTN-A.US,D,20230109,000000,11.69,11.69,11.415,11.415,509,0
+GTN-A.US,D,20230111,000000,11.33,11.33,11.28,11.28,1094,0
+GTN-A.US,D,20230113,000000,11.44,11.9,11.29,11.69,2984,0
+GTN-A.US,D,20230119,000000,11.44,11.44,11.44,11.44,404,0
+GTN-A.US,D,20230120,000000,11.91,11.91,11.56,11.56,645,0
+GTN-A.US,D,20230125,000000,11.8912,11.8912,11.8912,11.8912,592,0
+GTN-A.US,D,20230127,000000,13.06,13.09,13.05,13.09,1372,0
+GTN-A.US,D,20230130,000000,12.42,12.42,12.42,12.42,320,0
+GTN-A.US,D,20230131,000000,13.2,13.2,13.2,13.2,413,0
+GTN-A.US,D,20230201,000000,13.6,13.6,13.22,13.395,1220,0
+GTN-A.US,D,20230202,000000,14,14.05,14,14.05,903,0
+GTN-A.US,D,20230203,000000,13.87,13.87,13.3,13.3,2014,0
+GTN-A.US,D,20230206,000000,13.32,13.32,13.3,13.3,830,0
+GTN-A.US,D,20230208,000000,12,12,12,12,626,0
+GTN-A.US,D,20230209,000000,12.05,12.05,11.6216,11.63,2474,0
+GTN-A.US,D,20230210,000000,11.4822,11.4822,11.4822,11.4822,348,0
+GTN-A.US,D,20230213,000000,11.3,11.3,10.95,11.07,5411,0
+GTN-A.US,D,20230214,000000,10.85,10.85,10.638,10.638,7317,0
+GTN-A.US,D,20230215,000000,10.64,10.64,10.54,10.64,6958,0
+GTN-A.US,D,20230216,000000,10.64,11.3,10.6,11.28,9333,0
+GTN-A.US,D,20230217,000000,11.43,11.83,11.37,11.65,3104,0
+GTN-A.US,D,20230221,000000,12.07,12.07,11.575,11.575,1223,0
+GTN-A.US,D,20230223,000000,11.29,11.29,11.28,11.28,662,0
+GTN-A.US,D,20230224,000000,11.35,12.11,10.99,10.99,1469,0
+GTN-A.US,D,20230227,000000,10.71,11.39,10.71,11.39,1184,0
+GTN-A.US,D,20230228,000000,11.14,11.14,10.875,11.05,2748,0
+GTN-A.US,D,20230301,000000,10.53,10.53,10.12,10.12,3074,0
+GTN-A.US,D,20230302,000000,10.39,10.39,10.39,10.39,156,0
+GTN-A.US,D,20230303,000000,10.45,10.45,10.41,10.41,701,0
+GTN-A.US,D,20230306,000000,10.44,10.45,10.2594,10.2594,768,0
+GTN-A.US,D,20230307,000000,10.245,10.25,10.245,10.25,891,0
+GTN-A.US,D,20230308,000000,9.54,9.79,9.46,9.7499,3874,0
+GTN-A.US,D,20230309,000000,9.55,9.55,9.23,9.48,914,0
+GTN-A.US,D,20230310,000000,9.28,9.3,9,9,4483,0
+GTN-A.US,D,20230313,000000,9.42,9.42,9,9,1174,0
+GTN-A.US,D,20230314,000000,9.1375,9.21,8.93,8.93,2657,0
+GTN-A.US,D,20230315,000000,8.77,8.77,8.77,8.77,653,0
+GTN-A.US,D,20230316,000000,8.54,8.54,8.54,8.54,193,0
+GTN-A.US,D,20230317,000000,8.99,9,8.3809,8.3809,2282,0
+GTN-A.US,D,20230320,000000,8.26,8.39,8.13,8.385,2869,0
+GTN-A.US,D,20230321,000000,8.24,8.43,8.24,8.43,704,0
+GTN-A.US,D,20230322,000000,8.5,8.5,8.14,8.14,1558,0
+GTN-A.US,D,20230323,000000,8.02,8.02,8.02,8.02,159,0
+GTN-A.US,D,20230324,000000,8.1,8.1,7.92,7.92,3459,0
+GTN-A.US,D,20230327,000000,7.97,7.97,7.94,7.95,2325,0
+GTN-A.US,D,20230328,000000,8.06,8.11,8.05,8.11,1923,0
+GTN-A.US,D,20230329,000000,8.79,8.83,8.05,8.05,1009,0
+GTN-A.US,D,20230330,000000,8.24,8.51,8.24,8.51,274,0
+GTN-A.US,D,20230331,000000,8.51,8.51,8.51,8.51,271,0
+GTN-A.US,D,20230403,000000,8.76,8.76,8.25,8.46,3000,0
+GTN-A.US,D,20230404,000000,8.05,8.1,7.95,7.95,1516,0
+GTN-A.US,D,20230405,000000,8.12,8.12,8.12,8.12,508,0
+GTN-A.US,D,20230406,000000,8.08,8.59,8.08,8.16,5184,0
+GTN-A.US,D,20230410,000000,8.17,8.17,8.17,8.17,455,0
+GTN-A.US,D,20230411,000000,8.36,8.36,8.36,8.36,492,0
+GTN-A.US,D,20230412,000000,8.82,8.8587,8.47,8.47,616,0
+GTN-A.US,D,20230414,000000,8.55,8.6,8.55,8.6,1330,0
+GTN-A.US,D,20230417,000000,8.72,8.72,8.55,8.55,2388,0
+GTN-A.US,D,20230418,000000,8.6,9.1977,8.6,9.1977,13501,0
+GTN-A.US,D,20230419,000000,9.25,9.445,9.09,9.1,2050,0
+GTN-A.US,D,20230420,000000,9.02,9.33,9.02,9.22,3790,0
+GTN-A.US,D,20230421,000000,9.16,9.16,8.91,8.91,3026,0
+GTN-A.US,D,20230424,000000,8.88,9.05,8.88,9.05,563,0
+GTN-A.US,D,20230425,000000,9.04,9.04,8.76,8.76,1005,0
+GTN-A.US,D,20230426,000000,8.58,8.58,8.36,8.385,1488,0
+GTN-A.US,D,20230427,000000,8.51,8.51,8.51,8.51,554,0
+GTN-A.US,D,20230501,000000,8.47,8.47,8.21,8.23,3055,0
+GTN-A.US,D,20230503,000000,8.1775,8.1775,8,8,391,0
+GTN-A.US,D,20230504,000000,7.8,7.8,7.475,7.5,1079,0
+GTN-A.US,D,20230505,000000,7.71,7.71,7.45,7.5,2740,0
+GTN-A.US,D,20230508,000000,8.6206,8.79,7.98,7.98,11375,0
+GTN-A.US,D,20230509,000000,8.15,8.15,7.6084,7.6084,1439,0
+GTN-A.US,D,20230510,000000,7.97,7.97,7.54,7.54,1075,0
+GTN-A.US,D,20230511,000000,7.52,7.61,7.4,7.49,1727,0
+GTN-A.US,D,20230512,000000,7.49,7.93,7.49,7.92,4432,0
+GTN-A.US,D,20230515,000000,8.02,8.02,8.02,8.02,398,0
+GTN-A.US,D,20230516,000000,8.04,8.04,7.83,7.83,415,0
+GTN-A.US,D,20230518,000000,8.28,8.49,8.28,8.49,579,0
+GTN-A.US,D,20230519,000000,8.61,8.61,8.61,8.61,194,0
+GTN-A.US,D,20230522,000000,8.69,8.69,8.36,8.36,774,0
+GTN-A.US,D,20230524,000000,8.38,8.38,8.19,8.19,246,0
+GTN-A.US,D,20230525,000000,7.9252,7.9252,7.8798,7.8798,388,0
+GTN-A.US,D,20230526,000000,7.6019,7.6019,7.55,7.55,397,0
+GTN-A.US,D,20230530,000000,7.81,7.81,7.81,7.81,249,0
+GTN-A.US,D,20230531,000000,7.76,7.76,7.75,7.75,853,0
+GTN-A.US,D,20230601,000000,7.65,8.479,7.59,8.02,3768,0
+GTN-A.US,D,20230602,000000,8.18,8.575,8.15,8.575,1600,0
+GTN-A.US,D,20230605,000000,8.27,8.27,8.0796,8.0796,411,0
+GTN-A.US,D,20230607,000000,8.5701,8.5701,8.5701,8.5701,250,0
+GTN-A.US,D,20230609,000000,8.55,8.55,8.36,8.36,301,0
+GTN-A.US,D,20230612,000000,8.31,8.31,8.31,8.31,123,0
+GTN-A.US,D,20230613,000000,8.22,8.4,8.22,8.4,877,0
+GTN-A.US,D,20230614,000000,8.47,9,8.435,9,17847,0
+GTN-A.US,D,20230615,000000,8.9,8.9,8.69,8.69,1555,0
+GTN-A.US,D,20230620,000000,8.37,8.55,8.33,8.33,1678,0
+GTN-A.US,D,20230621,000000,8.33,8.7,8.32,8.32,3101,0
+GTN-A.US,D,20230622,000000,8.45,8.68,8.45,8.45,5436,0
+GTN-A.US,D,20230623,000000,8.77,9.155,8.77,9.1157,5160,0
+GTN-A.US,D,20230626,000000,9.13,9.48,9.1,9.45,2143,0
+GTN-A.US,D,20230627,000000,9.24,9.4,9.24,9.4,238,0
+GTN-A.US,D,20230628,000000,9.21,9.21,8.925,9,2242,0
+GTN-A.US,D,20230629,000000,8.9,9.8,8.9,9.26,18251,0
+GTN-A.US,D,20230630,000000,9.4,9.7,9.09,9.09,17722,0
+GTN-A.US,D,20230703,000000,9.01,9.68,8.99,9.29,10800,0
+GTN-A.US,D,20230705,000000,9.15,9.335,9,9,11149,0
+GTN-A.US,D,20230706,000000,9.15,9.16,8.615,8.65,7291,0
+GTN-A.US,D,20230707,000000,8.83,10,8.83,9.5,9482,0
+GTN-A.US,D,20230710,000000,9.55,9.9,9.37,9.41,14121,0
+GTN-A.US,D,20230711,000000,9.5,9.85,9.37,9.79,7435,0
+GTN-A.US,D,20230712,000000,10,10.15,9.82,9.82,1749,0
+GTN-A.US,D,20230713,000000,10,10.28,9.7885,10,8472,0
+GTN-A.US,D,20230714,000000,9.99,10.04,9.96,9.96,457,0
+GTN-A.US,D,20230717,000000,10,10,9.53,9.56,2855,0
+GTN-A.US,D,20230718,000000,9.76,10.07,9.75,10.07,1153,0
+GTN-A.US,D,20230719,000000,10.26,10.38,9.59,9.71,10998,0
+GTN-A.US,D,20230720,000000,9.88,10.03,9.2188,9.62,4376,0
+GTN-A.US,D,20230721,000000,9.87,9.87,9.87,9.87,258,0
+GTN-A.US,D,20230724,000000,9.93,9.93,9.61,9.61,1189,0
+GTN-A.US,D,20230725,000000,9.6,9.62,9.12,9.21,6370,0
+GTN-A.US,D,20230726,000000,9.4,9.8457,9.205,9.25,2593,0
+GTN-A.US,D,20230727,000000,9.6,9.85,9.251,9.3,4932,0
+GTN-A.US,D,20230728,000000,9.35,9.35,9.3101,9.32,543,0
+GTN-A.US,D,20230731,000000,9.1,9.89,9.1,9.835,3939,0
+GTN-A.US,D,20230801,000000,9.9,10.02,9.7,9.85,596,0
+GTN-A.US,D,20230802,000000,9.49,9.58,9.12,9.12,5539,0
+GTN-A.US,D,20230803,000000,9.12,9.12,8.89,8.89,375,0
+GTN-A.US,D,20230804,000000,9.5,10.95,9.5,10.53,4932,0
+GTN-A.US,D,20230807,000000,11,11,10.45,10.45,554,0
+GTN-A.US,D,20230808,000000,10.05,10.05,9.72,9.87,1937,0
+GTN-A.US,D,20230809,000000,9.6,9.6,9.5,9.5,722,0
+GTN-A.US,D,20230810,000000,9.075,9.15,8.82,9.02,2857,0
+GTN-A.US,D,20230811,000000,8.98,9.53,8.98,9.53,2405,0
+GTN-A.US,D,20230814,000000,9.53,9.61,9.15,9.405,3199,0
+GTN-A.US,D,20230815,000000,9.12,9.375,8.92,9.2,7768,0
+GTN-A.US,D,20230816,000000,8.88,9.3,8.69,8.6995,2152,0
+GTN-A.US,D,20230817,000000,8.7,8.7,8.42,8.59,505,0
+GTN-A.US,D,20230818,000000,8.44,8.83,8.4,8.45,5402,0
+GTN-A.US,D,20230821,000000,8.45,8.45,8.45,8.45,332,0
+GTN-A.US,D,20230822,000000,8.74,8.83,8.36,8.452,5401,0
+GTN-A.US,D,20230823,000000,8.2,8.6,8.2,8.41,2501,0
+GTN-A.US,D,20230825,000000,8.86,9.52,8.86,9.041,3721,0
+GTN-A.US,D,20230828,000000,9.19,9.19,9.19,9.19,395,0
+GTN-A.US,D,20230829,000000,9.06,9.06,9.06,9.06,145,0
+GTN-A.US,D,20230830,000000,9.25,9.25,9.25,9.25,173,0
+GTN-A.US,D,20230831,000000,9.2901,9.2901,9.25,9.25,978,0
+GTN-A.US,D,20230901,000000,8.92,8.95,8.08,8.08,2959,0
+GTN-A.US,D,20230905,000000,8.86,8.86,8.86,8.86,1198,0
+GTN-A.US,D,20230906,000000,8.3,8.3,8.3,8.3,556,0
+GTN-A.US,D,20230907,000000,8.48,8.48,8.24,8.24,1003,0
+GTN-A.US,D,20230911,000000,8.12,8.12,8.12,8.12,825,0
+GTN-A.US,D,20230912,000000,8.46,8.46,8.45,8.45,911,0
+GTN-A.US,D,20230913,000000,8.81,8.81,7.23,7.7,6631,0
+GTN-A.US,D,20230914,000000,7.94,8.61,7.444,8.285,3943,0
+GTN-A.US,D,20230915,000000,8.09,8.9899,7.74,7.74,6903,0
+GTN-A.US,D,20230918,000000,7.63,7.63,7.63,7.63,136,0
+GTN-A.US,D,20230919,000000,7.97,7.97,7.51,7.51,406,0
+GTN-A.US,D,20230920,000000,7.29,7.29,7.29,7.29,271,0
+GTN-A.US,D,20230921,000000,7.33,7.33,7.33,7.33,289,0
+GTN-A.US,D,20230922,000000,7.3,7.91,7.3,7.91,930,0
+GTN-A.US,D,20230926,000000,7.76,8.16,7.15,7.75,4294,0
+GTN-A.US,D,20230927,000000,7.98,8.47,7.7033,8.23,1656,0
+GTN-A.US,D,20230928,000000,7.78,7.78,7.78,7.78,223,0
+GTN-A.US,D,20230929,000000,8.13,8.13,7.51,7.51,286,0
+GTN-A.US,D,20231002,000000,8.23,8.27,8.23,8.27,565,0
+GTN-A.US,D,20231003,000000,8.44,8.44,7.63,7.63,1597,0
+GTN-A.US,D,20231004,000000,8.02,8.02,7.1,7.1,2743,0
+GTN-A.US,D,20231005,000000,7.26,7.515,7.25,7.5,2983,0
+GTN-A.US,D,20231006,000000,7.09,7.5799,7.09,7.5799,575,0
+GTN-A.US,D,20231009,000000,7.19,7.58,7.19,7.58,619,0
+GTN-A.US,D,20231010,000000,7.59,7.59,7.59,7.59,403,0
+GTN-A.US,D,20231011,000000,7.7,7.75,7.62,7.62,2548,0
+GTN-A.US,D,20231012,000000,7.44,7.47,7.4,7.47,1326,0
+GTN-A.US,D,20231013,000000,7.36,7.36,7.36,7.36,192,0
+GTN-A.US,D,20231016,000000,7.17,7.21,6.79,6.79,864,0
+GTN-A.US,D,20231017,000000,7.14,7.14,6.98,6.98,2412,0
+GTN-A.US,D,20231018,000000,8.01,8.5,8.01,8.5,2533,0
+GTN-A.US,D,20231019,000000,8.04,8.22,8.04,8.22,648,0
+GTN-A.US,D,20231023,000000,7.4338,7.88,7.4338,7.88,506,0
+GTN-A.US,D,20231024,000000,8,8,8,8,208,0
+GTN-A.US,D,20231025,000000,7.56,7.74,7.56,7.74,451,0
+GTN-A.US,D,20231027,000000,7.23,7.88,7.23,7.64,3698,0
+GTN-A.US,D,20231030,000000,7.31,7.64,7.31,7.64,598,0
+GTN-A.US,D,20231031,000000,7.71,7.71,6.24,6.701,8702,0
+GTN-A.US,D,20231101,000000,6.87,6.87,6.87,6.87,446,0
+GTN-A.US,D,20231102,000000,6.9,9.18,6.9,9.18,4768,0
+GTN-A.US,D,20231103,000000,9.1,9.1,8.37,8.75,1693,0
+GTN-A.US,D,20231106,000000,8.75,8.75,8.75,8.75,319,0
+GTN-A.US,D,20231107,000000,8.3199,8.3199,8.15,8.15,372,0
+GTN-A.US,D,20231109,000000,8.4997,8.4997,8.4997,8.4997,286,0
+GTN-A.US,D,20231113,000000,8.81,8.81,8.5501,8.58,798,0
+GTN-A.US,D,20231114,000000,8.62,8.62,7.99,8.03,1468,0
+GTN-A.US,D,20231115,000000,8.29,8.3,8.15,8.17,4332,0
+GTN-A.US,D,20231116,000000,7.88,7.91,7.77,7.77,643,0
+GTN-A.US,D,20231120,000000,8.5,8.5,8.5,8.5,1193,0
+GTN-A.US,D,20231121,000000,8.49,9,7.83,7.83,3424,0
+GTN-A.US,D,20231122,000000,8,8.62,8,8.56,1211,0
+GTN-A.US,D,20231124,000000,8.75,8.75,8.75,8.75,609,0
+GTN-A.US,D,20231127,000000,8.9,8.9,8.59,8.59,855,0
+GTN-A.US,D,20231128,000000,8.775,8.775,8.55,8.55,2706,0
+GTN-A.US,D,20231129,000000,8.88,9.77,8.57,8.57,5122,0
+GTN-A.US,D,20231201,000000,9.05,9.05,9.05,9.05,175,0
+GTN-A.US,D,20231204,000000,9.37,9.55,8.79,8.79,1478,0
+GTN-A.US,D,20231205,000000,8.59,9.22,8.59,8.92,823,0
+GTN-A.US,D,20231206,000000,8.76,8.92,8.66,8.66,1240,0
+GTN-A.US,D,20231207,000000,8.4777,8.4777,8.4777,8.4777,408,0
+GTN-A.US,D,20231208,000000,8.66,8.8101,8.45,8.8101,2144,0
+GTN-A.US,D,20231211,000000,8.72,8.72,8.72,8.72,487,0
+GTN-A.US,D,20231212,000000,8.86,8.86,8.17,8.17,367,0
+GTN-A.US,D,20231213,000000,8,9.04,8,8.43,3646,0
+GTN-A.US,D,20231214,000000,8.9008,9.1529,8.71,8.71,4382,0
+GTN-A.US,D,20231215,000000,8.71,9.5,8.71,9.26,6108,0
+GTN-A.US,D,20231218,000000,9.5,9.5,9.07,9.07,2334,0
+GTN-A.US,D,20231219,000000,9.25,9.25,8.9,8.9,5351,0
+GTN-A.US,D,20231220,000000,9.06,9.06,8.611,8.69,2134,0
+GTN-A.US,D,20231221,000000,8.66,8.84,8.66,8.84,416,0
+GTN-A.US,D,20231222,000000,9.07,9.07,9.07,9.07,473,0
+GTN-A.US,D,20231226,000000,8.66,8.69,8.65,8.65,3793,0
+GTN-A.US,D,20231227,000000,8.89,8.89,8.89,8.89,295,0
+GTN-A.US,D,20231228,000000,8.9525,8.9741,8.73,8.77,8521,0
+GTN-A.US,D,20231229,000000,8.56,8.75,8.56,8.5653,2089,0
+GTN-A.US,D,20240102,000000,8.8,8.9163,8.8,8.9163,822,0
+GTN-A.US,D,20240103,000000,9.05,9.05,9.05,9.05,364,0
+GTN-A.US,D,20240104,000000,9,9,9,9,237,0
+GTN-A.US,D,20240105,000000,8.8175,8.8175,8.54,8.54,887,0
+GTN-A.US,D,20240108,000000,8.8,8.8,8.8,8.8,359,0
+GTN-A.US,D,20240110,000000,8.93,9.0999,8.93,9.0999,688,0
+GTN-A.US,D,20240111,000000,8.78,8.78,8.78,8.78,165,0
+GTN-A.US,D,20240112,000000,9.1,9.1708,8.97,9.105,4842,0
+GTN-A.US,D,20240117,000000,8.53,8.77,8.53,8.77,1782,0
+GTN-A.US,D,20240118,000000,8.91,8.91,8.53,8.53,1703,0
+GTN-A.US,D,20240119,000000,8.53,8.6,8.53,8.6,1651,0
+GTN-A.US,D,20240122,000000,8.56,8.7,8.56,8.7,1134,0
+GTN-A.US,D,20240123,000000,9.25,9.42,8.7,8.7,1231,0
+GTN-A.US,D,20240124,000000,9.215,9.215,8.93,8.93,1902,0
+GTN-A.US,D,20240125,000000,9.06,9.34,8.91,9.34,7679,0
+GTN-A.US,D,20240126,000000,9.19,9.2,9.04,9.04,462,0
+GTN-A.US,D,20240129,000000,8.87,9.19,8.87,9.19,3375,0
+GTN-A.US,D,20240130,000000,9.07,9.2,9.05,9.19,5224,0
+GTN-A.US,D,20240131,000000,9.06,9.22,9.06,9.17,1383,0
+GTN-A.US,D,20240201,000000,9.32,9.32,9,9.19,3977,0
+GTN-A.US,D,20240202,000000,9.02,9.18,8.56,9.18,974,0
+GTN-A.US,D,20240205,000000,8.7,8.83,8.3,8.75,2536,0
+GTN-A.US,D,20240206,000000,8.71,8.71,8.35,8.45,1418,0
+GTN-A.US,D,20240207,000000,7.68,7.68,7.2,7.3,5976,0
+GTN-A.US,D,20240208,000000,7.47,7.4701,7.47,7.4701,942,0
+GTN-A.US,D,20240209,000000,7.45,7.99,7.45,7.97,4685,0
+GTN-A.US,D,20240212,000000,7.97,7.97,7.97,7.97,210,0
+GTN-A.US,D,20240213,000000,8.26,8.26,8.26,8.26,126,0
+GTN-A.US,D,20240215,000000,7.81,7.81,7.79,7.79,259,0
+GTN-A.US,D,20240216,000000,8.07,8.07,8.07,8.07,335,0
+GTN-A.US,D,20240220,000000,8.27,8.27,8.27,8.27,156,0
+GTN-A.US,D,20240221,000000,7.96,7.96,7.96,7.96,683,0
+GTN-A.US,D,20240222,000000,8.09,8.09,7.98,7.98,1144,0
+GTN-A.US,D,20240223,000000,7.68,7.68,6.09,6.935,13744,0
+GTN-A.US,D,20240226,000000,7.43,7.43,6.985,6.985,689,0
+GTN-A.US,D,20240228,000000,6.53,6.57,6.3357,6.3357,2242,0
+GTN-A.US,D,20240229,000000,6.4,6.614,6.4,6.614,578,0
+GTN-A.US,D,20240301,000000,6.53,6.53,6.5,6.5,530,0
+GTN-A.US,D,20240304,000000,6.82,6.82,6.5,6.5,1350,0
+GTN-A.US,D,20240305,000000,6.26,6.26,6.1,6.1,1095,0
+GTN-A.US,D,20240306,000000,6.36,6.96,6.36,6.71,5085,0
+GTN-A.US,D,20240307,000000,6.58,6.58,6.58,6.58,433,0
+GTN-A.US,D,20240308,000000,6.2253,6.2253,6.2253,6.2253,514,0
+GTN-A.US,D,20240311,000000,6.1,6.3,6.1,6.3,974,0
+GTN-A.US,D,20240313,000000,6.26,6.26,6.16,6.16,394,0
+GTN-A.US,D,20240314,000000,6.1,6.1,6.1,6.1,617,0
+GTN-A.US,D,20240315,000000,6.34,6.97,6.34,6.95,7905,0
+GTN-A.US,D,20240318,000000,7.1,7.1,6.64,6.64,1688,0
+GTN-A.US,D,20240319,000000,6.88,7.13,6.88,7.13,355,0
+GTN-A.US,D,20240320,000000,7.22,7.22,7.22,7.22,314,0
+GTN-A.US,D,20240321,000000,7.3,7.574,7.3,7.574,2308,0
+GTN-A.US,D,20240322,000000,7.5,7.69,7.5,7.565,1227,0
+GTN-A.US,D,20240325,000000,7.74,7.84,7.74,7.84,263,0
+GTN-A.US,D,20240326,000000,7.85,7.85,7.85,7.85,207,0
+GTN-A.US,D,20240327,000000,7.85,7.85,7.85,7.85,230,0
+GTN-A.US,D,20240328,000000,7.99,9,7.895,8.61,12513,0
+GTN-A.US,D,20240401,000000,8.74,8.74,7.6,7.95,3507,0
+GTN-A.US,D,20240402,000000,7.97,8,7.655,7.97,1303,0
+GTN-A.US,D,20240404,000000,7.99,8.15,7.99,8.1,3735,0
+GTN-A.US,D,20240408,000000,8.1,8.1,7.45,7.45,2884,0
+GTN-A.US,D,20240410,000000,7.45,7.45,7.45,7.45,242,0
+GTN-A.US,D,20240411,000000,7.75,7.75,7.75,7.75,177,0
+GTN-A.US,D,20240412,000000,7.45,7.45,7.05,7.05,894,0
+GTN-A.US,D,20240416,000000,6.95,7.15,6.94,7.11,3566,0
+GTN-A.US,D,20240417,000000,7.17,7.17,7.15,7.15,235,0
+GTN-A.US,D,20240418,000000,6.4401,6.4401,5.94,6.149,8603,0
+GTN-A.US,D,20240419,000000,6.15,6.15,5.9539,5.9539,1239,0
+GTN-A.US,D,20240422,000000,5.9,8.13,5.9,8.11,4185,0
+GTN-A.US,D,20240423,000000,7.77,8.43,7.77,8.43,1029,0
+GTN-A.US,D,20240424,000000,8.57,8.57,8.57,8.57,462,0
+GTN-A.US,D,20240425,000000,8.55,8.55,8.43,8.43,374,0
+GTN-A.US,D,20240426,000000,8.4,8.73,7.73,8.7,1171,0
+GTN-A.US,D,20240429,000000,8.21,8.21,8.21,8.21,107,0
+GTN-A.US,D,20240430,000000,7.84,7.84,7.84,7.84,174,0
+GTN-A.US,D,20240501,000000,8.19,8.19,8.19,8.19,165,0
+GTN-A.US,D,20240502,000000,8.1,10.9,8,8.6,23884,0
+GTN-A.US,D,20240503,000000,8.28,8.7959,8.28,8.7959,785,0
+GTN-A.US,D,20240506,000000,9.07,9.07,8.41,8.42,954,0
+GTN-A.US,D,20240507,000000,8.25,8.25,8.25,8.25,501,0
+GTN-A.US,D,20240508,000000,8.25,8.25,7.6,7.6,1344,0
+GTN-A.US,D,20240510,000000,8.0001,8.0001,8.0001,8.0001,208,0
+GTN-A.US,D,20240514,000000,8.19,8.19,8.19,8.19,129,0
+GTN-A.US,D,20240516,000000,8.69,9.6,8.42,8.42,5424,0
+GTN-A.US,D,20240517,000000,8.42,8.42,8.42,8.42,247,0
+GTN-A.US,D,20240521,000000,8.5,8.5,8.5,8.5,959,0
+GTN-A.US,D,20240522,000000,8.04,8.04,8.04,8.04,226,0
+GTN-A.US,D,20240523,000000,7.7,7.7,7.7,7.7,2347,0
+GTN-A.US,D,20240524,000000,8.4552,8.4552,7.74,7.74,2138,0
+GTN-A.US,D,20240528,000000,7.68,7.68,7.68,7.68,198,0
+GTN-A.US,D,20240529,000000,7.68,7.68,7.68,7.68,112,0
+GTN-A.US,D,20240530,000000,7.68,7.68,7.68,7.68,313,0
+GTN-A.US,D,20240531,000000,8.02,8.02,7.72,7.97,946,0
+GTN-A.US,D,20240603,000000,8,8,8,8,677,0
+GTN-A.US,D,20240604,000000,8.06,8.32,8,8,2820,0
+GTN-A.US,D,20240605,000000,8.1,8.1,8.1,8.1,692,0
+GTN-A.US,D,20240607,000000,8.11,8.12,8.1,8.1,2674,0
+GTN-A.US,D,20240610,000000,8.43,8.43,8.43,8.43,935,0
+GTN-A.US,D,20240611,000000,8.4,8.4,8.3899,8.3899,1123,0
+GTN-A.US,D,20240612,000000,8,8,8,8,466,0
+GTN-A.US,D,20240613,000000,8.28,8.28,7.98,8.03,2356,0
+GTN-A.US,D,20240614,000000,7.9,7.9499,7.9,7.93,4069,0
+GTN-A.US,D,20240617,000000,7.93,8.145,7.8295,7.8295,13377,0
+GTN-A.US,D,20240618,000000,7.84,7.84,7.82,7.8201,2882,0
+GTN-A.US,D,20240620,000000,7.82,8.48,7.81,8.47,4806,0
+GTN-A.US,D,20240621,000000,8.47,10.62,8.01,10.62,23768,0
+GTN-A.US,D,20240624,000000,10.25,10.25,9.4001,9.45,3231,0
+GTN-A.US,D,20240625,000000,9.91,9.91,9.5,9.8,1763,0
+GTN-A.US,D,20240627,000000,10.3,10.3,9.52,9.52,1333,0
+GTN-A.US,D,20240628,000000,10.02,10.02,9.04,9.04,2151,0
+GTN-A.US,D,20240701,000000,9.04,9.04,9.04,9.04,842,0
+GTN-A.US,D,20240702,000000,9.7,9.7,9.17,9.19,1821,0
+GTN-A.US,D,20240703,000000,9.12,9.22,9.12,9.22,757,0
+GTN-A.US,D,20240705,000000,9.46,9.46,9.46,9.46,763,0
+GTN-A.US,D,20240708,000000,8.96,9.2409,8.96,9.24,2435,0
+GTN-A.US,D,20240709,000000,9.68,9.68,9.11,9.11,991,0
+GTN-A.US,D,20240710,000000,9.26,9.26,8.745,9.1,3984,0
+GTN-A.US,D,20240711,000000,9.1,9.1,9.1,9.1,995,0
+GTN-A.US,D,20240712,000000,9.14,9.85,9.1,9.33,9045,0
+GTN-A.US,D,20240715,000000,9.38,9.38,9.38,9.38,284,0
+GTN-A.US,D,20240716,000000,9.36,9.38,9.36,9.38,591,0
+GTN-A.US,D,20240717,000000,9.36,9.36,9.36,9.36,370,0
+GTN-A.US,D,20240718,000000,9.6,9.6,9.5,9.5,982,0
+GTN-A.US,D,20240722,000000,9.49,9.49,9.49,9.49,1076,0
+GTN-A.US,D,20240724,000000,8.58,8.58,8.58,8.58,251,0
+GTN-A.US,D,20240725,000000,8.38,9.1,8.38,9.1,2321,0
+GTN-A.US,D,20240726,000000,9.1,9.17,9.1,9.17,924,0
+GTN-A.US,D,20240729,000000,9.27,9.37,8.99,8.99,1700,0
+GTN-A.US,D,20240730,000000,9.37,9.37,9.37,9.37,652,0
+GTN-A.US,D,20240731,000000,9.37,9.37,8.71,8.86,1553,0
+GTN-A.US,D,20240801,000000,8.86,8.86,8.86,8.86,886,0
+GTN-A.US,D,20240802,000000,9.36,9.36,8.65,8.65,652,0
+GTN-A.US,D,20240805,000000,8.21,8.2432,8.21,8.24,1991,0
+GTN-A.US,D,20240806,000000,7.89,8.24,7.89,8.24,3690,0
+GTN-A.US,D,20240812,000000,7.86,7.86,7.86,7.86,175,0
+GTN-A.US,D,20240813,000000,7.96,7.96,7.4899,7.4899,404,0
+GTN-A.US,D,20240814,000000,7.63,7.63,7.63,7.63,767,0
+GTN-A.US,D,20240815,000000,7.63,7.63,6.9,7,1554,0
+GTN-A.US,D,20240816,000000,7.16,8.5,7.16,8.5,5494,0
+GTN-A.US,D,20240819,000000,8.67,8.7701,8.67,8.7701,733,0
+GTN-A.US,D,20240821,000000,8.78,8.78,8.78,8.78,340,0
+GTN-A.US,D,20240822,000000,9.1,9.1,9,9,2297,0
+GTN-A.US,D,20240826,000000,8.89,8.89,8.5,8.5,490,0
+GTN-A.US,D,20240827,000000,8.5,8.885,7.66,7.85,5450,0
+GTN-A.US,D,20240830,000000,7.82,7.82,7.82,7.82,549,0
+GTN-A.US,D,20240903,000000,7.52,7.52,7.44,7.44,1033,0
+GTN-A.US,D,20240904,000000,7.45,7.45,7.035,7.035,3652,0
+GTN-A.US,D,20240905,000000,7.11,7.11,7.04,7.04,934,0
+GTN-A.US,D,20240906,000000,7.11,8,6.755,8,5756,0
+GTN-A.US,D,20240909,000000,8.74,8.74,7.8,8.73,4833,0
+GTN-A.US,D,20240910,000000,8.73,8.73,7.21,7.21,3504,0
+GTN-A.US,D,20240911,000000,7.85,8.2099,7.676,7.68,2583,0
+GTN-A.US,D,20240912,000000,7.68,7.68,7.56,7.56,1337,0
+GTN-A.US,D,20240913,000000,7.8,7.8,7.5601,7.78,2405,0
+GTN-A.US,D,20240916,000000,7.75,7.78,7.75,7.78,3767,0
+GTN-A.US,D,20240917,000000,7.91,7.91,7.68,7.72,1582,0
+GTN-A.US,D,20240918,000000,7.57,7.72,7.47,7.47,1775,0
+GTN-A.US,D,20240919,000000,7.77,7.77,7.47,7.47,988,0
+GTN-A.US,D,20240920,000000,7.47,7.47,7.3,7.38,5093,0
+GTN-A.US,D,20240923,000000,7.33,7.69,7.185,7.22,2576,0
+GTN-A.US,D,20240924,000000,7.22,7.52,6.93,6.93,8880,0
+GTN-A.US,D,20240925,000000,6.98,7.18,6.75,7.04,3684,0
+GTN-A.US,D,20240926,000000,6.6,7,6.56,6.82,6021,0
+GTN-A.US,D,20240927,000000,7.05,7.9672,6.36,6.7201,21522,0
+GTN-A.US,D,20240930,000000,6.87,8.04,6.86,6.96,21571,0
+GTN-A.US,D,20241001,000000,6.94,7.84,6.94,7.36,11530,0
+GTN-A.US,D,20241002,000000,7.12,7.25,6.87,6.92,2896,0
+GTN-A.US,D,20241003,000000,7.15,7.3,6.76,7.05,4895,0
+GTN-A.US,D,20241004,000000,7,7.375,7,7.2,2487,0
+GTN-A.US,D,20241007,000000,7.39,7.4,7.05,7.36,3598,0
+GTN-A.US,D,20241008,000000,7.26,7.52,7.26,7.32,8233,0
+GTN-A.US,D,20241010,000000,7.3,7.57,7.3,7.36,3342,0
+GTN-A.US,D,20241011,000000,7.36,7.48,7.23,7.27,3836,0
+GTN-A.US,D,20241014,000000,7.63,7.63,7.2875,7.45,1117,0
+GTN-A.US,D,20241015,000000,7.34,7.34,7.34,7.34,486,0
+GTN-A.US,D,20241016,000000,7.32,7.32,7.32,7.32,540,0
+GTN-A.US,D,20241017,000000,7.63,7.63,7.22,7.22,2205,0
+GTN-A.US,D,20241018,000000,7.23,7.24,7.23,7.24,587,0
+GTN-A.US,D,20241021,000000,7.45,7.45,7.45,7.45,645,0
+GTN-A.US,D,20241022,000000,7.34,7.34,7.225,7.225,901,0
+GTN-A.US,D,20241023,000000,7.23,7.44,7.23,7.41,1022,0
+GTN-A.US,D,20241024,000000,7.82,7.825,7.76,7.76,985,0
+GTN-A.US,D,20241025,000000,7.76,7.76,7.76,7.76,664,0
+GTN-A.US,D,20241028,000000,7.76,7.8101,7.76,7.8101,607,0
+GTN-A.US,D,20241030,000000,7.82,7.9565,7.82,7.91,1570,0
+GTN-A.US,D,20241031,000000,8.22,8.22,8.22,8.22,732,0
+GTN-A.US,D,20241101,000000,8.57,8.57,7.91,8.08,1686,0
+GTN-A.US,D,20241104,000000,8.1,8.3998,7.5,8.05,4571,0
+GTN-A.US,D,20241105,000000,7.73,8.01,7.42,7.42,1097,0
+GTN-A.US,D,20241106,000000,7.5406,7.5406,7.5406,7.5406,435,0
+GTN-A.US,D,20241107,000000,7.84,7.84,7.58,7.58,610,0
+GTN-A.US,D,20241111,000000,6.88,7.55,6.88,6.95,5431,0
+GTN-A.US,D,20241112,000000,6.1509,6.78,6.1509,6.78,894,0
+GTN-A.US,D,20241113,000000,6.27,6.27,5,5,8009,0
+GTN-A.US,D,20241114,000000,5.67,10.6,5.67,6.88,275111,0
+GTN-A.US,D,20241115,000000,7.021,9.52,6.97,8.31,151303,0
+GTN-A.US,D,20241118,000000,8.14,8.765,7.06,7.615,18800,0
+GTN-A.US,D,20241119,000000,7.032,7.62,7.032,7.1066,3709,0
+GTN-A.US,D,20241120,000000,6.83,7.45,6.62,7.41,7307,0
+GTN-A.US,D,20241121,000000,7.48,7.99,7.325,7.38,2964,0
+GTN-A.US,D,20241122,000000,7.78,7.78,7.24,7.62,2342,0
+GTN-A.US,D,20241125,000000,7.61,7.61,7.27,7.27,3731,0
+GTN-A.US,D,20241126,000000,7.1,7.17,6.6785,7.08,5876,0
+GTN-A.US,D,20241127,000000,7.04,7.65,6.895,7,98454,0
+GTN-A.US,D,20241129,000000,7.51,7.51,6.95,7.29,82468,0
+GTN-A.US,D,20241202,000000,6.9,7.11,6.75,6.88,66369,0
+GTN-A.US,D,20241203,000000,6.91,7.37,6.86,7.37,70196,0
+GTN-A.US,D,20241204,000000,6.87,7.4,6.8585,7.1,31098,0
+GTN-A.US,D,20241205,000000,7.09,7.09,6.46,6.46,28408,0
+GTN-A.US,D,20241206,000000,6.71,7.0877,6.46,6.63,14256,0
+GTN-A.US,D,20241209,000000,6.49,6.7,5.9,6.3,25517,0
+GTN-A.US,D,20241210,000000,6.38,7.85,6.2386,7.691,18774,0
+GTN-A.US,D,20241211,000000,7.0295,7.49,6.73,7.24,22396,0
+GTN-A.US,D,20241212,000000,6.85,7.46,6.85,7.35,7970,0
+GTN-A.US,D,20241213,000000,6.95,7.1,6.71,6.87,11156,0
+GTN-A.US,D,20241216,000000,6.82,6.95,6.25,6.43,42018,0
+GTN-A.US,D,20241217,000000,6.42,6.5,6.07,6.29,30616,0
+GTN-A.US,D,20241218,000000,6.13,6.605,6.13,6.32,23338,0
+GTN-A.US,D,20241219,000000,6.33,6.57,6.1001,6.31,34763,0
+GTN-A.US,D,20241220,000000,5.78,6.95,5.77,6.66,17773,0
+GTN-A.US,D,20241223,000000,6.37,7.18,6.37,7.14,30077,0
+GTN-A.US,D,20241224,000000,6.7275,7.35,6.7275,7.19,20534,0
+GTN-A.US,D,20241226,000000,7.3,7.5,6.85,7.2882,6810,0
+GTN-A.US,D,20241227,000000,7.2401,7.2401,6.78,6.78,1560,0
+GTN-A.US,D,20241230,000000,6.9,7.24,6.9,7.11,6922,0
+GTN-A.US,D,20241231,000000,7.29,7.29,7.29,7.29,1111,0
+GTN-A.US,D,20250102,000000,7.3,7.3,7.01,7.19,22777,0
+GTN-A.US,D,20250103,000000,7.27,7.3,6.83,7.07,3135,0
+GTN-A.US,D,20250106,000000,7.13,7.3437,7.05,7.3437,2614,0
+GTN-A.US,D,20250107,000000,7.295,7.295,7.2,7.26,1150,0
+GTN-A.US,D,20250108,000000,7.17,7.3,7.15,7.28,8624,0
+GTN-A.US,D,20250110,000000,7,7.19,7,7.19,1850,0
+GTN-A.US,D,20250113,000000,7.3,7.78,7.219,7.219,12813,0
+GTN-A.US,D,20250114,000000,6.74,7.3,6.72,7.19,24189,0
+GTN-A.US,D,20250115,000000,7.09,7.64,6.97,7.1,4494,0
+GTN-A.US,D,20250116,000000,7.03,7.25,7.01,7.145,4724,0
+GTN-A.US,D,20250117,000000,7.09,7.2001,7,7.12,5556,0
+GTN-A.US,D,20250121,000000,7.1,7.1,7.1,7.1,1142,0
+GTN-A.US,D,20250122,000000,7.68,7.68,7.35,7.39,9491,0
+GTN-A.US,D,20250123,000000,7.4,7.6,7.305,7.5801,9508,0
+GTN-A.US,D,20250124,000000,7.11,7.67,7.11,7.45,25631,0
+GTN-A.US,D,20250127,000000,7.5,7.68,7.33,7.44,14134,0
+GTN-A.US,D,20250128,000000,7.39,7.71,7.35,7.6,9808,0
+GTN-A.US,D,20250129,000000,7.51,7.7,7.38,7.38,3406,0
+GTN-A.US,D,20250130,000000,7.6,7.6,7.38,7.38,7320,0
+GTN-A.US,D,20250131,000000,7.48,7.61,7.25,7.425,4021,0
+GTN-A.US,D,20250203,000000,7.4,7.5,7.31,7.4,4803,0
+GTN-A.US,D,20250204,000000,7.1802,7.4,7.03,7.04,2478,0
+GTN-A.US,D,20250205,000000,7.35,7.39,7.07,7.15,3666,0
+GTN-A.US,D,20250206,000000,7.2,7.2,7.07,7.2,1291,0
+GTN-A.US,D,20250211,000000,7.27,7.31,7.17,7.31,1622,0
+GTN-A.US,D,20250212,000000,7.1,7.55,7.1,7.32,635,0
+GTN-A.US,D,20250213,000000,7.024,7.024,6.66,6.6601,5531,0
+GTN-A.US,D,20250214,000000,6.88,7.01,6.49,7,5584,0
+GTN-A.US,D,20250218,000000,6.87,6.98,6.63,6.63,1796,0
+GTN-A.US,D,20250220,000000,6.89,6.89,6.73,6.87,1727,0
+GTN-A.US,D,20250224,000000,6.58,6.71,6.58,6.71,570,0
+GTN-A.US,D,20250225,000000,6.92,7.46,6.92,7.4329,4923,0
+GTN-A.US,D,20250226,000000,7.4,7.98,6.52,6.52,6986,0
+GTN-A.US,D,20250227,000000,6.55,6.55,6.55,6.55,444,0
+GTN-A.US,D,20250228,000000,6.55,6.55,6.55,6.55,983,0
+GTN-A.US,D,20250303,000000,6.6,6.6,6.31,6.59,2021,0
+GTN-A.US,D,20250304,000000,6.5,6.5,6.1,6.1,1013,0
+GTN-A.US,D,20250305,000000,6.1,6.78,6.1,6.77,5379,0
+GTN-A.US,D,20250307,000000,6,6.7,6,6.7,3958,0
+GTN-A.US,D,20250310,000000,6.3,6.69,6.3,6.4009,3378,0
+GTN-A.US,D,20250311,000000,6.25,6.8,6.25,6.56,2262,0
+GTN-A.US,D,20250312,000000,6.2,6.9,6.2,6.21,3755,0
+GTN-A.US,D,20250313,000000,6.3127,6.32,6.3127,6.3127,1111,0
+GTN-A.US,D,20250314,000000,6,7,6,6.86,2098,0
+GTN-A.US,D,20250317,000000,6.96,7,6.96,6.99,1641,0
+GTN-A.US,D,20250318,000000,6.8,7.25,6.7,6.88,2711,0
+GTN-A.US,D,20250319,000000,6.89,7.32,6.89,7.27,3278,0
+GTN-A.US,D,20250320,000000,7.49,7.6,7.14,7.46,4622,0
+GTN-A.US,D,20250321,000000,7.57,8.85,7.57,8.55,8466,0
+GTN-A.US,D,20250324,000000,8,8.53,7.71,8.46,8072,0
+GTN-A.US,D,20250325,000000,8,8.49,8,8.49,1034,0
+GTN-A.US,D,20250326,000000,7.9085,8.55,7.9085,8.24,1429,0
+GTN-A.US,D,20250327,000000,8.28,8.28,7.93,8,1536,0
+GTN-A.US,D,20250328,000000,7.89,8.16,7.89,7.89,521,0
+GTN-A.US,D,20250331,000000,7.3,7.93,7.3,7.88,770,0
+GTN-A.US,D,20250402,000000,7.58,7.58,7.58,7.58,568,0
+GTN-A.US,D,20250403,000000,7.41,7.61,7.32,7.32,905,0
+GTN-A.US,D,20250404,000000,7.085,7.39,7.085,7.085,508,0
+GTN-A.US,D,20250407,000000,6.5,7.22,6.5,7.22,4125,0
+GTN-A.US,D,20250410,000000,7.1848,7.1848,6.7385,6.7385,13674,0
+GTN-A.US,D,20250411,000000,7.1099,7.1099,6.96,7.1099,416,0
+GTN-A.US,D,20250414,000000,7.16,7.16,6.95,6.95,1415,0
+GTN-A.US,D,20250421,000000,6.79,6.81,6.49,6.71,1978,0
+GTN-A.US,D,20250422,000000,6.9501,7.23,6.52,6.99,1643,0
+GTN-A.US,D,20250424,000000,7.14,7.14,6.82,7.14,482,0
+GTN-A.US,D,20250428,000000,6.7792,7.1,6.7666,6.9256,1705,0
+GTN-A.US,D,20250429,000000,7.03,7.03,6.73,7.03,330,0
+GTN-A.US,D,20250430,000000,7.07,8.87,7.06,7.6456,16815,0
+GTN-A.US,D,20250501,000000,7.7,8.4,7.45,7.78,16985,0
+GTN-A.US,D,20250502,000000,8.75,8.75,7.76,7.91,2395,0
+GTN-A.US,D,20250505,000000,7.495,7.555,7.43,7.43,4999,0
+GTN-A.US,D,20250506,000000,7.4,7.65,6.66,6.75,3070,0
+GTN-A.US,D,20250508,000000,7.64,7.82,7.6,7.8099,3760,0
+GTN-A.US,D,20250509,000000,7.8,7.8,7.6,7.6,607,0
+GTN-A.US,D,20250512,000000,7.7,7.7,7.7,7.7,634,0
+GTN-A.US,D,20250513,000000,7.788,8,7.788,8,631,0
+GTN-A.US,D,20250516,000000,7.58,7.58,7.58,7.58,329,0
+GTN-A.US,D,20250521,000000,7.991,7.991,7.73,7.99,520,0
+GTN-A.US,D,20250523,000000,8.5,9.7,8.5,9.7,2538,0
+GTN-A.US,D,20250527,000000,8.9401,9.7,7.6,8.235,13714,0
+GTN-A.US,D,20250528,000000,8.3,8.96,8.09,8.37,1832,0
+GTN-A.US,D,20250529,000000,8.37,8.37,8.37,8.37,633,0
+GTN-A.US,D,20250530,000000,8.35,8.78,8.35,8.78,3247,0
+GTN-A.US,D,20250602,000000,8.23,8.23,8.23,8.23,298,0
+GTN-A.US,D,20250603,000000,8.685,8.685,8.05,8.05,2353,0
+GTN-A.US,D,20250604,000000,8.06,8.06,8.06,8.06,425,0
+GTN-A.US,D,20250606,000000,8,8,7.9,8,462,0
+GTN-A.US,D,20250609,000000,7.64,8.05,7.43,7.43,1556,0
+GTN-A.US,D,20250610,000000,7.5,9,7.5,8.88,6456,0
+GTN-A.US,D,20250611,000000,9.86,10,8.51,9.1,10895,0
+GTN-A.US,D,20250612,000000,9.09,12,7.5,9.79,55098,0
+GTN-A.US,D,20250613,000000,9.65,10.3,9.62,9.62,2871,0
+GTN-A.US,D,20250616,000000,9.61,9.61,9.11,9.11,2607,0
+GTN-A.US,D,20250617,000000,9.25,9.5,8.97,8.97,3240,0
+GTN-A.US,D,20250618,000000,8.6,8.6,8.5,8.5,1923,0
+GTN-A.US,D,20250620,000000,8.5,9.06,8.1,9.06,7022,0
+GTN-A.US,D,20250623,000000,9.05,9.34,8.57,8.92,2723,0
+GTN-A.US,D,20250624,000000,8.59,8.77,8.55,8.77,1147,0
+GTN-A.US,D,20250626,000000,9,9.5,9,9.5,3632,0
+GTN-A.US,D,20250627,000000,9.67,11.75,9.4,10.3,24754,0
+GTN-A.US,D,20250630,000000,11.04,11.05,10.65,10.86,3055,0
+GTN-A.US,D,20250701,000000,10.22,10.32,10.22,10.22,1206,0
+GTN-A.US,D,20250703,000000,11.29,11.36,10.56,11.29,815,0
+GTN-A.US,D,20250707,000000,11.49,12.5,11.27,11.27,9557,0
+GTN-A.US,D,20250708,000000,11.45,11.79,11.12,11.12,4482,0
+GTN-A.US,D,20250709,000000,11.5,11.5,11.5,11.5,577,0
+GTN-A.US,D,20250711,000000,11.1907,11.48,11.185,11.185,829,0
+GTN-A.US,D,20250716,000000,10.87,11.7,10.4,10.43,5999,0
+GTN-A.US,D,20250717,000000,11.3,11.9,10,10,8707,0
+GTN-A.US,D,20250718,000000,9.6,10.74,9.6,10.67,2865,0
+GTN-A.US,D,20250721,000000,11.26,11.26,11.26,11.26,1186,0
+GTN-A.US,D,20250722,000000,11.65,12.8,10.99,10.99,10760,0
+GTN-A.US,D,20250723,000000,11.02,11.02,10.85,11,2988,0
+GTN-A.US,D,20250725,000000,10.75,10.78,10.75,10.75,5809,0
+GTN-A.US,D,20250728,000000,10.9,11.25,10.9,11.25,1682,0
+GTN-A.US,D,20250729,000000,10.13,10.61,9.12,10.61,1822,0
+GTN-A.US,D,20250731,000000,10.78,12.001,10.65,10.65,5703,0
+GTN-A.US,D,20250806,000000,10.1,10.1,10.1,10.1,148,0
+GTN-A.US,D,20250811,000000,10.5,10.89,9.9,10.3,6270,0
+GTN-A.US,D,20250814,000000,11.22,11.22,11.22,11.22,367,0
+GTN-A.US,D,20250815,000000,11.1,11.24,8.32,9.6282,13241,0
+GTN-A.US,D,20250818,000000,10.535,10.9466,9.7,9.7983,7251,0
+GTN-A.US,D,20250819,000000,10.8035,10.8035,10.0501,10.0501,1631,0
+GTN-A.US,D,20250820,000000,10.13,10.99,9.12,10.85,7523,0
+GTN-A.US,D,20250822,000000,10.26,11.08,10.23,10.23,1963,0
+GTN-A.US,D,20250825,000000,10.4,10.4,9.98,10.1,814,0
+GTN-A.US,D,20250826,000000,10.9954,10.9954,10.9954,10.9954,862,0
+GTN-A.US,D,20250828,000000,10.85,10.85,10.85,10.85,722,0
+GTN-A.US,D,20250902,000000,10.841,10.841,10.63,10.63,430,0
+GTN-A.US,D,20250903,000000,10.8,10.8,9.93,9.93,4090,0
+GTN-A.US,D,20250904,000000,10.45,10.45,10.3,10.3,1503,0
+GTN-A.US,D,20250908,000000,10,10,10,10,1093,0
+GTN-A.US,D,20250909,000000,10,10,10,10,209,0
+GTN-A.US,D,20250911,000000,10,10,10,10,491,0
+GTN-A.US,D,20250916,000000,10.5469,10.5469,10.5469,10.5469,620,0
+GTN-A.US,D,20250918,000000,10.9,10.9,10.9,10.9,544,0
+GTN-A.US,D,20250919,000000,10.08,10.08,10.08,10.08,698,0
+GTN-A.US,D,20250922,000000,10.8768,10.8768,10,10,1445,0
+GTN-A.US,D,20250926,000000,9.41,9.63,9.3967,9.3967,1950,0
+GTN-A.US,D,20250929,000000,9.9,9.9,9.9,9.9,811,0
+GTN-A.US,D,20250930,000000,10.18,10.18,9.7,9.7,609,0
+GTN-A.US,D,20251001,000000,9.7,10.17,9.7,9.7,532,0
+GTN-A.US,D,20251006,000000,10.71,12.95,10.3,11.9,13530,0
+GTN-A.US,D,20251007,000000,12.18,12.75,11.21,11.21,7033,0
+GTN-A.US,D,20251008,000000,11.8,11.8,10.91,11.4,1216,0
+GTN-A.US,D,20251009,000000,11.3,11.65,10.59,10.59,1682,0
+GTN-A.US,D,20251010,000000,9.61,10.43,9.61,10.43,1326,0
+GTN-A.US,D,20251013,000000,10.91,10.91,10.14,10.14,1515,0
+GTN-A.US,D,20251014,000000,9.99,9.99,9.99,9.99,525,0
+GTN-A.US,D,20251015,000000,10.6,11.55,10.2,10.2,7573,0
+GTN-A.US,D,20251016,000000,9.85,9.85,9.85,9.85,1944,0
+GTN-A.US,D,20251017,000000,9.61,9.72,9.55,9.72,2155,0
+GTN-A.US,D,20251020,000000,9.5627,9.5627,9.51,9.5627,1335,0
+GTN-A.US,D,20251022,000000,9.3,9.73,9.3,9.73,1508,0
+GTN-A.US,D,20251024,000000,10.41,10.9,10,10,1779,0
+GTN-A.US,D,20251028,000000,9.65,9.65,9.31,9.32,603,0
+GTN-A.US,D,20251029,000000,8.3211,9.2,8.3211,8.81,1518,0
+GTN-A.US,D,20251031,000000,9.27,9.27,8.67,9.27,1160,0
+GTN-A.US,D,20251107,000000,8.51,8.81,8.51,8.81,1215,0
+GTN-A.US,D,20251111,000000,9.29,9.5,8.59,9.5,913,0
+GTN-A.US,D,20251118,000000,8.5,8.51,8.49,8.49,1989,0
+GTN-A.US,D,20251120,000000,8.29,8.29,7.83,8.16,1062,0
+GTN-A.US,D,20251121,000000,8.1,8.17,8.1,8.1,448,0
+GTN-A.US,D,20251126,000000,7.89,8.05,7.89,7.89,823,0
+GTN-A.US,D,20251201,000000,7.77,9.9999,7.77,9,7915,0
+GTN-A.US,D,20251204,000000,9.18,9.18,9.17,9.17,433,0
+GTN-A.US,D,20251208,000000,7.52,7.52,7.52,7.52,1145,0
+GTN-A.US,D,20251209,000000,8.55,8.965,7.77,8.965,2176,0
+GTN-A.US,D,20251210,000000,8.51,9.45,8.375,8.9,5502,0
+GTN-A.US,D,20251211,000000,8.6,8.64,8.11,8.265,3984,0
+GTN-A.US,D,20251212,000000,8.16,8.4,7.71,7.75,4758,0
+GTN-A.US,D,20251215,000000,8.945,8.99,7.9184,8.55,6310,0
+GTN-A.US,D,20251216,000000,8.87,8.87,7.8882,8.8,2027,0
+GTN-A.US,D,20251217,000000,8.055,8.4,8.055,8.36,4964,0
+GTN-A.US,D,20251218,000000,7.67,8.33,7.67,8.33,8161,0
+GTN-A.US,D,20251219,000000,8.08,10.9,8.05,10.9,30258,0
+GTN-A.US,D,20251222,000000,10.02,10.4,10,10.03,2605,0
+GTN-A.US,D,20251223,000000,11,11.01,10.01,10.42,1978,0
+GTN-A.US,D,20251226,000000,9.8,9.92,9.8,9.81,402,0
+GTN-A.US,D,20251229,000000,9.945,10.1,9.53,10.1,835,0
+GTN-A.US,D,20251230,000000,11,12.25,11,11.51,10557,0
+GTN-A.US,D,20251231,000000,11.89,12.445,11.16,12,13738,0
+GTN-A.US,D,20260102,000000,11.62,13.0001,11.55,12.2,3934,0
+GTN-A.US,D,20260105,000000,12.6273,12.6273,11.94,12.6273,495,0
+GTN-A.US,D,20260106,000000,13.21,13.21,13.21,13.21,332,0
+GTN-A.US,D,20260107,000000,12.8636,12.9039,12.5,12.5,8663,0
+GTN-A.US,D,20260108,000000,12.8174,13.1591,12.13,12.97,2854,0
+GTN-A.US,D,20260112,000000,13.61,14.0641,13.1,14.0641,1871,0
+GTN-A.US,D,20260113,000000,13.65,14.85,13.2,13.92,5825,0
+GTN-A.US,D,20260114,000000,13.62,13.8,13.61,13.76,1678,0
+GTN-A.US,D,20260115,000000,13.9778,14.14,13.8701,13.8701,816,0
+GTN-A.US,D,20260116,000000,14.6,15.1302,13.49,13.49,2558,0
+GTN-A.US,D,20260120,000000,12.67,13.75,12.67,12.67,1109,0
+GTN-A.US,D,20260121,000000,12.71,12.73,12.69,12.69,851,0
+GTN-A.US,D,20260123,000000,13.77,14.41,13.77,14,4292,0
+GTN-A.US,D,20260130,000000,13.99,14,12.89,12.89,7634,0
+GTN-A.US,D,20260204,000000,13.46,13.46,12.11,12.24,1275,0
+GTN-A.US,D,20260205,000000,12.78,12.78,11.79,12.78,460,0
+GTN-A.US,D,20260206,000000,13.91,14.93,13,14.02,231806,0
+GTN-A.US,D,20260209,000000,15.07,15.33,11.03,11.89,304089,0
+GTN-A.US,D,20260210,000000,11.1318,12.24,10.43,11.55,14128,0
+GTN-A.US,D,20260211,000000,11.49,11.49,10.9,10.96,4954,0
+GTN-A.US,D,20260212,000000,10.5,12.99,10.5,12.16,8362,0
+GTN-A.US,D,20260213,000000,12.335,12.64,12.335,12.335,1599,0
+GTN-A.US,D,20260217,000000,11.5,12.33,11.5,12.3,3492,0
+GTN-A.US,D,20260218,000000,12.41,12.41,12.1,12.1,40534,0
diff --git a/daily/us/nyse stocks/1/gut_c.us.txt b/daily/us/nyse stocks/1/gut_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf96943491016fd065172c617d6e0aec0e1013ca
--- /dev/null
+++ b/daily/us/nyse stocks/1/gut_c.us.txt	
@@ -0,0 +1,2287 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GUT_C.US,D,20160603,000000,25.45,25.75,25.37,25.7,97297,0
+GUT_C.US,D,20160606,000000,25.57,25.635,25.34,25.39,171790,0
+GUT_C.US,D,20160607,000000,25.4,25.44,25.28,25.43,292111,0
+GUT_C.US,D,20160608,000000,25.38,25.425,25.31,25.38,203009,0
+GUT_C.US,D,20160609,000000,25.32,25.43,25.32,25.4,75098,0
+GUT_C.US,D,20160610,000000,25.38,25.44,25.36,25.43,22331,0
+GUT_C.US,D,20160613,000000,25.38,25.43,25.33,25.37,43059,0
+GUT_C.US,D,20160614,000000,25.39,25.4,25.26,25.33,98913,0
+GUT_C.US,D,20160615,000000,25.37,25.44,25.32,25.44,49209,0
+GUT_C.US,D,20160616,000000,25.44,25.49,25.385,25.47,19941,0
+GUT_C.US,D,20160617,000000,25.43,25.47,25.41,25.4599,24989,0
+GUT_C.US,D,20160620,000000,25.51,25.57,25.45,25.45,23175,0
+GUT_C.US,D,20160621,000000,25.54,25.54,25.41,25.46,17211,0
+GUT_C.US,D,20160622,000000,25.52,25.52,25.42,25.48,34860,0
+GUT_C.US,D,20160623,000000,25.52,25.52,25.44,25.5,3860,0
+GUT_C.US,D,20160624,000000,25.35,25.49,25.35,25.4699,10100,0
+GUT_C.US,D,20160627,000000,25.48,25.58,25.31,25.42,21935,0
+GUT_C.US,D,20160628,000000,25.46,25.47,25.33,25.42,41316,0
+GUT_C.US,D,20160629,000000,25.398,25.4,25.31,25.36,66243,0
+GUT_C.US,D,20160630,000000,25.42,25.42,25.335,25.38,42500,0
+GUT_C.US,D,20160701,000000,25.39,25.55,25.3886,25.55,17202,0
+GUT_C.US,D,20160705,000000,25.4201,25.48,25.36,25.36,55874,0
+GUT_C.US,D,20160706,000000,25.4167,25.44,25.36,25.4,44620,0
+GUT_C.US,D,20160707,000000,25.4,25.4,25.34,25.39,76669,0
+GUT_C.US,D,20160708,000000,25.4,25.47,25.36,25.47,45275,0
+GUT_C.US,D,20160711,000000,25.49,25.62,25.49,25.5695,29310,0
+GUT_C.US,D,20160712,000000,25.53,25.6,25.49,25.6,24469,0
+GUT_C.US,D,20160713,000000,25.51,25.6099,25.47,25.4801,22751,0
+GUT_C.US,D,20160714,000000,25.43,25.54,25.43,25.52,32168,0
+GUT_C.US,D,20160715,000000,25.5399,25.5799,25.52,25.56,5972,0
+GUT_C.US,D,20160718,000000,25.5699,25.57,25.46,25.48,13307,0
+GUT_C.US,D,20160719,000000,25.5356,25.62,25.45,25.46,13810,0
+GUT_C.US,D,20160720,000000,25.6,25.6,25.52,25.59,13545,0
+GUT_C.US,D,20160721,000000,25.62,25.65,25.54,25.619,14430,0
+GUT_C.US,D,20160722,000000,25.65,25.65,25.55,25.55,11540,0
+GUT_C.US,D,20160725,000000,25.5401,25.62,25.51,25.62,18531,0
+GUT_C.US,D,20160726,000000,25.6121,25.63,25.53,25.61,8136,0
+GUT_C.US,D,20160727,000000,25.61,25.72,25.61,25.66,8594,0
+GUT_C.US,D,20160728,000000,25.76,25.76,25.62,25.6499,7674,0
+GUT_C.US,D,20160729,000000,25.65,25.78,25.65,25.7299,11167,0
+GUT_C.US,D,20160801,000000,25.7696,25.78,25.7488,25.77,11204,0
+GUT_C.US,D,20160802,000000,25.71,25.75,25.65,25.75,22037,0
+GUT_C.US,D,20160803,000000,25.7343,25.78,25.65,25.69,11483,0
+GUT_C.US,D,20160804,000000,25.78,25.78,25.65,25.7267,18543,0
+GUT_C.US,D,20160805,000000,25.749,25.749,25.63,25.7,12230,0
+GUT_C.US,D,20160808,000000,25.7,25.79,25.64,25.79,11736,0
+GUT_C.US,D,20160809,000000,25.8,25.83,25.67,25.6901,9429,0
+GUT_C.US,D,20160810,000000,25.68,25.75,25.68,25.7295,5850,0
+GUT_C.US,D,20160811,000000,25.6601,25.7399,25.66,25.69,9509,0
+GUT_C.US,D,20160812,000000,25.6799,25.728,25.6799,25.7153,4600,0
+GUT_C.US,D,20160815,000000,25.7,25.7199,25.66,25.7,6675,0
+GUT_C.US,D,20160816,000000,25.7,25.739,25.695,25.739,16099,0
+GUT_C.US,D,20160817,000000,25.68,25.8,25.67,25.8,13741,0
+GUT_C.US,D,20160818,000000,25.7851,25.85,25.7851,25.85,3327,0
+GUT_C.US,D,20160819,000000,25.84,25.89,25.8399,25.88,5862,0
+GUT_C.US,D,20160822,000000,25.8852,25.93,25.8852,25.9201,6417,0
+GUT_C.US,D,20160823,000000,25.91,25.97,25.8001,25.92,14648,0
+GUT_C.US,D,20160824,000000,25.91,25.96,25.83,25.9589,14335,0
+GUT_C.US,D,20160825,000000,25.96,25.96,25.87,25.95,8129,0
+GUT_C.US,D,20160826,000000,25.8801,25.9454,25.86,25.9454,3835,0
+GUT_C.US,D,20160829,000000,25.9119,25.95,25.905,25.95,8410,0
+GUT_C.US,D,20160830,000000,25.9316,25.99,25.9101,25.9101,4600,0
+GUT_C.US,D,20160831,000000,25.99,26.01,25.96,26.01,9753,0
+GUT_C.US,D,20160901,000000,25.95,26.04,25.95,26.04,3200,0
+GUT_C.US,D,20160902,000000,26.0298,26.08,25.9783,26.06,7600,0
+GUT_C.US,D,20160906,000000,26.13,26.15,26.01,26.01,7900,0
+GUT_C.US,D,20160907,000000,26,26.24,26,26.24,6970,0
+GUT_C.US,D,20160908,000000,26.23,26.31,26.04,26.21,14620,0
+GUT_C.US,D,20160909,000000,26.19,26.2153,25.93,26.0001,14169,0
+GUT_C.US,D,20160912,000000,26.15,26.15,25.89,26.02,9260,0
+GUT_C.US,D,20160913,000000,26.0001,26.11,25.83,25.9831,20751,0
+GUT_C.US,D,20160914,000000,26.02,26.02,25.9164,26,5240,0
+GUT_C.US,D,20160915,000000,25.6,25.6,25.4,25.5,23618,0
+GUT_C.US,D,20160916,000000,25.5626,25.6,25.5,25.6,4223,0
+GUT_C.US,D,20160919,000000,25.66,25.82,25.51,25.82,2811,0
+GUT_C.US,D,20160920,000000,25.59,25.72,25.5499,25.6825,4216,0
+GUT_C.US,D,20160921,000000,25.62,25.72,25.6,25.685,4090,0
+GUT_C.US,D,20160922,000000,25.6731,25.74,25.6699,25.69,7996,0
+GUT_C.US,D,20160923,000000,25.66,25.74,25.6,25.67,7305,0
+GUT_C.US,D,20160926,000000,25.76,25.76,25.66,25.7196,3265,0
+GUT_C.US,D,20160927,000000,25.76,25.78,25.6701,25.76,20676,0
+GUT_C.US,D,20160928,000000,25.8,25.87,25.7984,25.85,3300,0
+GUT_C.US,D,20160929,000000,25.88,25.88,25.7,25.7,4130,0
+GUT_C.US,D,20160930,000000,25.88,25.88,25.61,25.6675,10874,0
+GUT_C.US,D,20161003,000000,25.7412,25.85,25.7412,25.8325,4560,0
+GUT_C.US,D,20161004,000000,25.84,25.84,25.7,25.8162,3886,0
+GUT_C.US,D,20161005,000000,25.84,25.84,25.62,25.68,10961,0
+GUT_C.US,D,20161006,000000,25.61,25.73,25.61,25.724,6340,0
+GUT_C.US,D,20161007,000000,25.74,25.74,25.6,25.66,4295,0
+GUT_C.US,D,20161010,000000,25.61,25.6899,25.61,25.66,3568,0
+GUT_C.US,D,20161011,000000,25.69,25.69,25.6,25.6,9300,0
+GUT_C.US,D,20161012,000000,25.6,25.6,25.53,25.5562,5290,0
+GUT_C.US,D,20161013,000000,25.55,25.58,25.5,25.52,11575,0
+GUT_C.US,D,20161014,000000,25.51,25.55,25.45,25.5162,4062,0
+GUT_C.US,D,20161017,000000,25.53,25.6199,25.5,25.5383,11610,0
+GUT_C.US,D,20161018,000000,25.5976,25.66,25.549,25.6093,8500,0
+GUT_C.US,D,20161019,000000,25.55,25.6006,25.48,25.55,10466,0
+GUT_C.US,D,20161020,000000,25.58,25.5982,25.58,25.58,476,0
+GUT_C.US,D,20161021,000000,25.54,25.7162,25.52,25.58,17543,0
+GUT_C.US,D,20161024,000000,25.6434,25.6434,25.6412,25.6412,793,0
+GUT_C.US,D,20161025,000000,25.55,25.69,25.55,25.6,4900,0
+GUT_C.US,D,20161026,000000,25.7097,25.74,25.65,25.65,965,0
+GUT_C.US,D,20161027,000000,25.6,25.6,25.518,25.544,6052,0
+GUT_C.US,D,20161028,000000,25.511,25.55,25.43,25.5,14384,0
+GUT_C.US,D,20161031,000000,25.56,25.77,25.5401,25.59,14944,0
+GUT_C.US,D,20161101,000000,25.53,25.53,25.5295,25.5295,426,0
+GUT_C.US,D,20161102,000000,25.6,25.66,25.52,25.64,4521,0
+GUT_C.US,D,20161103,000000,25.58,25.58,25.26,25.4201,24214,0
+GUT_C.US,D,20161104,000000,25.38,25.54,25.32,25.53,10196,0
+GUT_C.US,D,20161107,000000,25.66,25.66,25.4191,25.4191,500,0
+GUT_C.US,D,20161108,000000,25.3301,25.42,25.31,25.31,2900,0
+GUT_C.US,D,20161109,000000,25.24,25.521,25.12,25.12,14250,0
+GUT_C.US,D,20161110,000000,25.12,25.1201,24.9,24.99,24343,0
+GUT_C.US,D,20161111,000000,24.95,25.0104,24.75,24.88,13882,0
+GUT_C.US,D,20161114,000000,24.66,24.7553,24.02,24.26,18156,0
+GUT_C.US,D,20161115,000000,24.26,24.37,24.06,24.3696,2250,0
+GUT_C.US,D,20161116,000000,24.41,24.66,24.37,24.5448,6156,0
+GUT_C.US,D,20161117,000000,24.55,24.7099,24.4301,24.57,15600,0
+GUT_C.US,D,20161118,000000,24.92,24.92,24.749,24.85,15084,0
+GUT_C.US,D,20161121,000000,24.75,24.8325,24.5693,24.8325,9156,0
+GUT_C.US,D,20161122,000000,24.92,24.93,24.72,24.72,2800,0
+GUT_C.US,D,20161123,000000,24.78,24.78,24.5,24.6598,1300,0
+GUT_C.US,D,20161128,000000,24.74,24.93,24.6828,24.93,18621,0
+GUT_C.US,D,20161129,000000,24.7872,24.7872,24.671,24.671,10738,0
+GUT_C.US,D,20161130,000000,24.96,24.96,23.82,24.5,12237,0
+GUT_C.US,D,20161201,000000,24.39,24.6202,24.23,24.2501,2420,0
+GUT_C.US,D,20161202,000000,24.3,24.51,23.8498,24.25,28597,0
+GUT_C.US,D,20161205,000000,24.47,24.47,24.1773,24.4,9250,0
+GUT_C.US,D,20161206,000000,24.3675,24.3817,24.1965,24.2,5331,0
+GUT_C.US,D,20161207,000000,24.15,24.4,24.14,24.15,12421,0
+GUT_C.US,D,20161208,000000,24.3,24.6499,24.16,24.16,7553,0
+GUT_C.US,D,20161209,000000,24.36,24.522,24.12,24.51,10380,0
+GUT_C.US,D,20161212,000000,24.42,24.42,24.36,24.36,980,0
+GUT_C.US,D,20161213,000000,24.35,24.35,23.88,24.08,7048,0
+GUT_C.US,D,20161214,000000,24.12,24.12,23.64,23.64,17330,0
+GUT_C.US,D,20161215,000000,23.54,23.54,23.2,23.22,20414,0
+GUT_C.US,D,20161216,000000,23.2093,23.4599,23.0866,23.375,33448,0
+GUT_C.US,D,20161219,000000,23.47,23.4899,23.3,23.34,10488,0
+GUT_C.US,D,20161220,000000,23.5,23.5,23.3844,23.39,8274,0
+GUT_C.US,D,20161221,000000,23.5,23.55,23.39,23.55,15399,0
+GUT_C.US,D,20161222,000000,23.391,23.7258,23.391,23.7258,13200,0
+GUT_C.US,D,20161223,000000,23.77,23.79,23.49,23.6268,22740,0
+GUT_C.US,D,20161227,000000,23.7,23.71,23.6,23.6,5764,0
+GUT_C.US,D,20161228,000000,23.6,23.7083,23.4801,23.53,20993,0
+GUT_C.US,D,20161229,000000,23.54,23.61,23.4801,23.58,15488,0
+GUT_C.US,D,20161230,000000,23.7999,23.7999,23.6,23.78,5783,0
+GUT_C.US,D,20170103,000000,23.788,23.84,23.61,23.775,5548,0
+GUT_C.US,D,20170104,000000,23.829,23.87,23.77,23.78,5395,0
+GUT_C.US,D,20170105,000000,23.7625,23.905,23.72,23.88,1604,0
+GUT_C.US,D,20170106,000000,23.8105,23.9619,23.8105,23.9619,700,0
+GUT_C.US,D,20170109,000000,23.94,24.34,23.88,23.88,2118,0
+GUT_C.US,D,20170110,000000,24.0588,24.18,24.0588,24.18,300,0
+GUT_C.US,D,20170111,000000,24.19,24.19,23.92,23.94,2277,0
+GUT_C.US,D,20170112,000000,24.02,24.02,24.01,24.01,1100,0
+GUT_C.US,D,20170113,000000,23.971,24.0647,23.89,24.0647,8399,0
+GUT_C.US,D,20170117,000000,24.09,24.1799,24.0331,24.065,5500,0
+GUT_C.US,D,20170118,000000,24.3159,24.3159,24.04,24.05,2479,0
+GUT_C.US,D,20170119,000000,24.0453,24.105,23.95,24.0701,9350,0
+GUT_C.US,D,20170120,000000,24.2347,24.2347,24.04,24.124,2142,0
+GUT_C.US,D,20170123,000000,24.343,24.343,24.15,24.1958,2300,0
+GUT_C.US,D,20170124,000000,24.1492,24.1492,24.1492,24.1492,1905,0
+GUT_C.US,D,20170125,000000,24.34,24.34,24.17,24.195,12545,0
+GUT_C.US,D,20170126,000000,24.2,24.45,23.97,24.41,6530,0
+GUT_C.US,D,20170127,000000,24.48,24.48,24.11,24.4799,5763,0
+GUT_C.US,D,20170130,000000,24.3931,24.429,24.1,24.15,17258,0
+GUT_C.US,D,20170131,000000,24.35,24.39,24.149,24.27,9914,0
+GUT_C.US,D,20170201,000000,24.34,24.59,24.34,24.59,8784,0
+GUT_C.US,D,20170202,000000,24.5,24.5,24.18,24.327,8370,0
+GUT_C.US,D,20170203,000000,24.29,24.49,24.28,24.48,3700,0
+GUT_C.US,D,20170206,000000,24.483,24.4899,24.483,24.4899,1049,0
+GUT_C.US,D,20170207,000000,24.4066,24.47,24.4054,24.4054,1708,0
+GUT_C.US,D,20170208,000000,24.45,24.7099,24.4266,24.66,9706,0
+GUT_C.US,D,20170209,000000,24.67,24.81,24.6042,24.7,17750,0
+GUT_C.US,D,20170210,000000,24.8,24.8,24.3295,24.73,4385,0
+GUT_C.US,D,20170213,000000,24.73,24.73,24.6208,24.72,8029,0
+GUT_C.US,D,20170214,000000,24.74,24.79,24.5178,24.68,9108,0
+GUT_C.US,D,20170215,000000,24.72,24.7653,24.63,24.63,3385,0
+GUT_C.US,D,20170216,000000,24.78,24.78,24.7,24.7,2172,0
+GUT_C.US,D,20170217,000000,24.75,24.76,24.7296,24.76,3600,0
+GUT_C.US,D,20170221,000000,24.76,24.9,24.76,24.9,5913,0
+GUT_C.US,D,20170222,000000,24.92,24.97,24.83,24.8963,14136,0
+GUT_C.US,D,20170223,000000,24.891,24.9476,24.83,24.9463,2115,0
+GUT_C.US,D,20170224,000000,24.86,24.956,24.83,24.9305,8626,0
+GUT_C.US,D,20170227,000000,24.899,24.96,24.8951,24.91,6423,0
+GUT_C.US,D,20170228,000000,24.939,24.9499,24.9,24.9,8560,0
+GUT_C.US,D,20170301,000000,24.9,24.9,24.681,24.681,5045,0
+GUT_C.US,D,20170302,000000,24.86,24.86,24.7,24.82,2067,0
+GUT_C.US,D,20170303,000000,24.85,24.85,24.726,24.83,9620,0
+GUT_C.US,D,20170306,000000,24.93,24.93,24.9106,24.9106,2000,0
+GUT_C.US,D,20170307,000000,24.89,24.94,24.8895,24.94,1820,0
+GUT_C.US,D,20170308,000000,24.801,24.86,24.6,24.63,4308,0
+GUT_C.US,D,20170309,000000,24.67,24.7036,24.5,24.6,5484,0
+GUT_C.US,D,20170310,000000,24.5519,24.71,24.55,24.71,3314,0
+GUT_C.US,D,20170313,000000,24.5646,24.5646,24.5646,24.5646,4175,0
+GUT_C.US,D,20170314,000000,24.41,24.4833,24.4,24.4588,2029,0
+GUT_C.US,D,20170315,000000,24.45,24.559,24.422,24.559,6657,0
+GUT_C.US,D,20170316,000000,24.46,24.5399,24.1,24.41,27060,0
+GUT_C.US,D,20170317,000000,24.4952,24.55,24.41,24.5,12702,0
+GUT_C.US,D,20170320,000000,24.88,24.88,24.41,24.52,4950,0
+GUT_C.US,D,20170321,000000,24.6317,24.7,24.6317,24.6795,3270,0
+GUT_C.US,D,20170322,000000,24.7,24.78,24.7,24.75,2035,0
+GUT_C.US,D,20170323,000000,24.86,24.86,24.71,24.76,2360,0
+GUT_C.US,D,20170324,000000,24.78,24.7801,24.7597,24.7801,6805,0
+GUT_C.US,D,20170327,000000,24.95,24.9703,24.79,24.939,5256,0
+GUT_C.US,D,20170328,000000,24.94,24.94,24.94,24.94,1054,0
+GUT_C.US,D,20170329,000000,24.94,24.94,24.8012,24.9,2500,0
+GUT_C.US,D,20170330,000000,24.94,24.94,24.939,24.939,640,0
+GUT_C.US,D,20170331,000000,24.8806,24.94,24.85,24.8837,6500,0
+GUT_C.US,D,20170403,000000,24.9399,24.94,24.9399,24.94,1025,0
+GUT_C.US,D,20170404,000000,24.95,24.9999,24.935,24.97,3058,0
+GUT_C.US,D,20170405,000000,24.9703,24.9703,24.92,24.92,1200,0
+GUT_C.US,D,20170406,000000,24.99,25,24.96,24.96,4076,0
+GUT_C.US,D,20170407,000000,24.92,24.98,24.92,24.98,1685,0
+GUT_C.US,D,20170410,000000,24.98,25,24.968,25,5505,0
+GUT_C.US,D,20170411,000000,25.3253,25.89,24.981,25.225,24633,0
+GUT_C.US,D,20170412,000000,25.1717,25.1717,25.1717,25.1717,590,0
+GUT_C.US,D,20170413,000000,25.2018,25.43,25.19,25.19,8952,0
+GUT_C.US,D,20170417,000000,24.96,25.29,24.96,25.11,9363,0
+GUT_C.US,D,20170418,000000,25.14,25.16,25,25.0604,7525,0
+GUT_C.US,D,20170419,000000,25.0467,25.0468,25,25.01,2899,0
+GUT_C.US,D,20170420,000000,25.11,25.22,25.11,25.16,2112,0
+GUT_C.US,D,20170421,000000,25.1851,25.2,25.1851,25.1948,1598,0
+GUT_C.US,D,20170424,000000,25.2,25.41,25.1897,25.3511,3278,0
+GUT_C.US,D,20170425,000000,25.2879,25.3,25.1682,25.24,3180,0
+GUT_C.US,D,20170426,000000,25.299,25.3,25.18,25.29,5370,0
+GUT_C.US,D,20170427,000000,25.19,25.29,25.15,25.15,1664,0
+GUT_C.US,D,20170428,000000,25.2222,25.2222,24.95,25.18,6847,0
+GUT_C.US,D,20170501,000000,25.2907,25.2907,25.2907,25.2907,190,0
+GUT_C.US,D,20170502,000000,25.2151,25.2151,25,25,600,0
+GUT_C.US,D,20170503,000000,25.03,25.35,25.03,25.1472,1800,0
+GUT_C.US,D,20170504,000000,25.15,25.1572,25.15,25.1572,476,0
+GUT_C.US,D,20170505,000000,25.31,25.34,25.2686,25.34,2000,0
+GUT_C.US,D,20170508,000000,25.244,25.3096,25.1,25.29,4800,0
+GUT_C.US,D,20170509,000000,25.2049,25.2049,25.2049,25.2049,400,0
+GUT_C.US,D,20170510,000000,25.2435,25.31,25.18,25.29,2614,0
+GUT_C.US,D,20170511,000000,25.2783,25.2783,25.2783,25.2783,300,0
+GUT_C.US,D,20170512,000000,25.132,25.2529,25.132,25.2529,700,0
+GUT_C.US,D,20170515,000000,25.3,25.36,25.243,25.28,1700,0
+GUT_C.US,D,20170516,000000,25.3106,25.37,25.29,25.325,2200,0
+GUT_C.US,D,20170517,000000,25.28,25.32,25.267,25.32,2065,0
+GUT_C.US,D,20170518,000000,25.1667,25.3906,25.1667,25.3906,1018,0
+GUT_C.US,D,20170519,000000,25.7117,25.7117,25.7117,25.7117,780,0
+GUT_C.US,D,20170522,000000,25.49,25.94,25.32,25.77,11225,0
+GUT_C.US,D,20170523,000000,25.6781,25.8799,25.51,25.51,10545,0
+GUT_C.US,D,20170524,000000,25.84,25.84,25.33,25.33,5165,0
+GUT_C.US,D,20170525,000000,25.31,25.712,25.31,25.4,6566,0
+GUT_C.US,D,20170526,000000,25.54,25.55,25.33,25.423,5892,0
+GUT_C.US,D,20170530,000000,25.211,25.3301,25.21,25.3301,1350,0
+GUT_C.US,D,20170531,000000,25.354,25.3991,25.354,25.3991,1040,0
+GUT_C.US,D,20170601,000000,25.3647,25.3647,25.3647,25.3647,345,0
+GUT_C.US,D,20170602,000000,25.3465,25.58,25.3398,25.58,2758,0
+GUT_C.US,D,20170605,000000,25.514,25.578,25.5085,25.578,4584,0
+GUT_C.US,D,20170607,000000,25.58,25.685,25.55,25.6,6100,0
+GUT_C.US,D,20170608,000000,25.63,25.63,25.6206,25.6206,600,0
+GUT_C.US,D,20170609,000000,25.5955,25.71,25.55,25.71,2890,0
+GUT_C.US,D,20170612,000000,25.6443,25.8006,25.6443,25.71,2983,0
+GUT_C.US,D,20170613,000000,25.939,25.939,25.7822,25.92,1000,0
+GUT_C.US,D,20170614,000000,25.869,25.8699,25.55,25.6432,4164,0
+GUT_C.US,D,20170615,000000,25.54,25.55,25.2863,25.5188,3650,0
+GUT_C.US,D,20170616,000000,25.549,25.549,25.45,25.52,2627,0
+GUT_C.US,D,20170619,000000,25.3645,25.49,25.3645,25.4899,1500,0
+GUT_C.US,D,20170620,000000,25.5,25.52,25.4438,25.5097,1342,0
+GUT_C.US,D,20170621,000000,25.63,25.63,25.5799,25.5799,478,0
+GUT_C.US,D,20170622,000000,25.45,25.45,25.45,25.45,111,0
+GUT_C.US,D,20170623,000000,25.5264,25.5264,25.45,25.45,1759,0
+GUT_C.US,D,20170626,000000,25.6,25.6327,25.5,25.62,3329,0
+GUT_C.US,D,20170627,000000,25.46,25.6283,25.451,25.6055,2527,0
+GUT_C.US,D,20170628,000000,25.9,25.9,25.33,25.49,3692,0
+GUT_C.US,D,20170629,000000,25.42,25.47,25.35,25.4,3172,0
+GUT_C.US,D,20170630,000000,25.46,25.8499,25.4222,25.6,7647,0
+GUT_C.US,D,20170705,000000,25.5495,25.571,25.5,25.571,1300,0
+GUT_C.US,D,20170706,000000,25.5,25.56,25.445,25.445,1900,0
+GUT_C.US,D,20170707,000000,25.57,25.57,25.57,25.57,1000,0
+GUT_C.US,D,20170711,000000,25.65,25.8762,25.51,25.84,8927,0
+GUT_C.US,D,20170712,000000,25.6923,25.7532,25.6923,25.7532,1400,0
+GUT_C.US,D,20170713,000000,25.745,25.9201,25.7182,25.75,16234,0
+GUT_C.US,D,20170717,000000,25.511,25.5683,25.51,25.55,7415,0
+GUT_C.US,D,20170719,000000,25.58,25.82,25.58,25.591,700,0
+GUT_C.US,D,20170720,000000,25.8,25.8,25.8,25.8,740,0
+GUT_C.US,D,20170721,000000,25.86,25.86,25.7915,25.7915,1270,0
+GUT_C.US,D,20170724,000000,25.62,25.909,25.61,25.63,5060,0
+GUT_C.US,D,20170725,000000,25.65,25.84,25.65,25.8,600,0
+GUT_C.US,D,20170726,000000,25.58,25.58,25.58,25.58,400,0
+GUT_C.US,D,20170731,000000,25.59,25.7744,25.57,25.7744,2700,0
+GUT_C.US,D,20170801,000000,25.61,25.61,25.5901,25.5901,1065,0
+GUT_C.US,D,20170802,000000,25.907,25.907,25.735,25.8,4613,0
+GUT_C.US,D,20170803,000000,25.8872,25.89,25.611,25.635,5000,0
+GUT_C.US,D,20170804,000000,25.8199,25.89,25.7336,25.86,3300,0
+GUT_C.US,D,20170807,000000,25.6969,25.8,25.6969,25.8,300,0
+GUT_C.US,D,20170808,000000,25.7415,25.8,25.7415,25.8,1100,0
+GUT_C.US,D,20170809,000000,25.78,25.8,25.7356,25.7382,1863,0
+GUT_C.US,D,20170810,000000,25.854,25.854,25.56,25.56,2806,0
+GUT_C.US,D,20170811,000000,25.74,25.74,25.6,25.6,700,0
+GUT_C.US,D,20170814,000000,25.77,25.79,25.56,25.57,3705,0
+GUT_C.US,D,20170815,000000,25.86,25.86,25.6403,25.6403,1735,0
+GUT_C.US,D,20170816,000000,25.79,25.9064,25.63,25.7915,7123,0
+GUT_C.US,D,20170817,000000,25.75,25.89,25.63,25.63,3370,0
+GUT_C.US,D,20170818,000000,25.8499,25.8499,25.7598,25.7598,400,0
+GUT_C.US,D,20170823,000000,25.7987,25.7987,25.7987,25.7987,400,0
+GUT_C.US,D,20170824,000000,25.8343,25.8493,25.8343,25.8493,595,0
+GUT_C.US,D,20170825,000000,25.7902,25.7918,25.7902,25.7918,661,0
+GUT_C.US,D,20170828,000000,25.7884,25.7884,25.7371,25.743,643,0
+GUT_C.US,D,20170829,000000,25.8672,25.8672,25.8672,25.8672,100,0
+GUT_C.US,D,20170830,000000,25.8,25.9,25.8,25.9,1100,0
+GUT_C.US,D,20170831,000000,25.89,25.89,25.7143,25.7143,580,0
+GUT_C.US,D,20170901,000000,25.89,25.9,25.8419,25.86,5700,0
+GUT_C.US,D,20170905,000000,25.8,26.19,25.8,25.89,8900,0
+GUT_C.US,D,20170906,000000,25.75,25.85,25.7,25.76,8200,0
+GUT_C.US,D,20170907,000000,25.79,25.8218,25.7,25.7,2519,0
+GUT_C.US,D,20170908,000000,25.79,25.9,25.79,25.9,4119,0
+GUT_C.US,D,20170911,000000,25.9,25.9,25.83,25.8501,16460,0
+GUT_C.US,D,20170912,000000,25.85,25.9,25.85,25.9,25176,0
+GUT_C.US,D,20170913,000000,25.8888,25.8954,25.85,25.8584,11070,0
+GUT_C.US,D,20170914,000000,25.8615,25.9,25.85,25.9,49833,0
+GUT_C.US,D,20170915,000000,25.9,26.18,25.9,26.05,4064,0
+GUT_C.US,D,20170918,000000,25.62,25.62,25.5589,25.62,6450,0
+GUT_C.US,D,20170919,000000,25.6001,25.6941,25.6,25.68,2784,0
+GUT_C.US,D,20170920,000000,25.67,25.67,25.6,25.62,13744,0
+GUT_C.US,D,20170921,000000,25.6211,25.6443,25.6075,25.6255,2180,0
+GUT_C.US,D,20170922,000000,25.67,25.68,25.48,25.68,20943,0
+GUT_C.US,D,20170925,000000,25.59,25.68,25.59,25.65,17500,0
+GUT_C.US,D,20170926,000000,25.83,25.83,25.58,25.61,14216,0
+GUT_C.US,D,20170927,000000,25.75,25.75,25.648,25.6891,1136,0
+GUT_C.US,D,20170928,000000,25.4,25.95,25.4,25.72,12358,0
+GUT_C.US,D,20170929,000000,25.84,25.84,25.569,25.569,1060,0
+GUT_C.US,D,20171002,000000,25.83,25.84,25.83,25.84,449,0
+GUT_C.US,D,20171003,000000,25.84,25.84,25.49,25.72,4779,0
+GUT_C.US,D,20171004,000000,25.4701,25.8859,25.4701,25.7258,960,0
+GUT_C.US,D,20171005,000000,25.6234,25.6234,25.5,25.5,1200,0
+GUT_C.US,D,20171006,000000,25.4,25.5,25.36,25.44,4860,0
+GUT_C.US,D,20171010,000000,25.5435,25.5435,25.5,25.52,913,0
+GUT_C.US,D,20171011,000000,25.53,25.5434,25.5,25.5,2884,0
+GUT_C.US,D,20171012,000000,25.605,25.605,25.48,25.52,4700,0
+GUT_C.US,D,20171013,000000,25.64,25.64,25.4,25.43,3380,0
+GUT_C.US,D,20171016,000000,25.5027,25.5027,25.45,25.45,1500,0
+GUT_C.US,D,20171017,000000,25.5,25.6099,25.4394,25.55,3821,0
+GUT_C.US,D,20171018,000000,25.5608,25.5608,25.4792,25.5197,1096,0
+GUT_C.US,D,20171020,000000,25.75,25.8262,25.55,25.8262,5108,0
+GUT_C.US,D,20171023,000000,25.579,25.579,25.47,25.47,8037,0
+GUT_C.US,D,20171024,000000,25.5828,25.5828,25.47,25.5437,2414,0
+GUT_C.US,D,20171025,000000,25.4962,25.7005,25.4492,25.5723,11466,0
+GUT_C.US,D,20171026,000000,25.71,25.71,25.42,25.4251,13230,0
+GUT_C.US,D,20171027,000000,25.62,25.74,25.48,25.5,11210,0
+GUT_C.US,D,20171030,000000,25.599,25.61,25.46,25.46,5245,0
+GUT_C.US,D,20171031,000000,25.4,25.46,25.4,25.41,789,0
+GUT_C.US,D,20171101,000000,25.43,25.5381,25.43,25.46,1304,0
+GUT_C.US,D,20171102,000000,25.4692,25.48,25.38,25.38,1470,0
+GUT_C.US,D,20171103,000000,25.4712,25.5,25.46,25.49,1084,0
+GUT_C.US,D,20171106,000000,25.62,25.64,25.52,25.5388,4250,0
+GUT_C.US,D,20171107,000000,25.6399,25.6399,25.5935,25.5935,4766,0
+GUT_C.US,D,20171108,000000,25.6399,25.64,25.5842,25.64,2200,0
+GUT_C.US,D,20171110,000000,25.476,25.71,25.476,25.69,3621,0
+GUT_C.US,D,20171113,000000,25.71,25.8,25.71,25.7817,14028,0
+GUT_C.US,D,20171115,000000,25.6227,25.631,25.6227,25.63,1200,0
+GUT_C.US,D,20171116,000000,25.49,25.49,25.49,25.49,100,0
+GUT_C.US,D,20171117,000000,25.49,25.6,25.49,25.49,4077,0
+GUT_C.US,D,20171120,000000,25.55,25.66,25.55,25.5581,1874,0
+GUT_C.US,D,20171121,000000,25.732,25.732,25.6082,25.6676,3432,0
+GUT_C.US,D,20171122,000000,25.55,25.55,25.55,25.55,200,0
+GUT_C.US,D,20171124,000000,25.592,25.592,25.55,25.5558,3900,0
+GUT_C.US,D,20171127,000000,25.6,25.6,25.53,25.53,4032,0
+GUT_C.US,D,20171128,000000,25.5687,25.5999,25.555,25.5573,4220,0
+GUT_C.US,D,20171129,000000,25.5858,25.78,25.5858,25.7501,7188,0
+GUT_C.US,D,20171130,000000,25.7288,25.73,25.57,25.7054,9047,0
+GUT_C.US,D,20171201,000000,25.6674,25.9151,25.57,25.9151,4995,0
+GUT_C.US,D,20171204,000000,25.7289,25.8688,25.58,25.78,10656,0
+GUT_C.US,D,20171205,000000,25.77,25.91,25.63,25.78,3503,0
+GUT_C.US,D,20171206,000000,25.78,25.92,25.62,25.67,10554,0
+GUT_C.US,D,20171207,000000,25.7288,25.77,25.7288,25.77,1325,0
+GUT_C.US,D,20171208,000000,25.6337,25.98,25.6337,25.67,5900,0
+GUT_C.US,D,20171211,000000,25.7286,25.7799,25.601,25.7131,2550,0
+GUT_C.US,D,20171212,000000,25.7,25.97,25.64,25.97,3736,0
+GUT_C.US,D,20171213,000000,25.78,25.7801,25.65,25.679,4537,0
+GUT_C.US,D,20171214,000000,25.78,25.78,25.78,25.78,413,0
+GUT_C.US,D,20171215,000000,25.654,25.73,25.5002,25.73,8490,0
+GUT_C.US,D,20171218,000000,25.73,25.78,25.4873,25.78,2408,0
+GUT_C.US,D,20171219,000000,25.58,25.6227,25.55,25.56,5153,0
+GUT_C.US,D,20171220,000000,25.5,25.53,25.4928,25.53,2040,0
+GUT_C.US,D,20171221,000000,25.56,25.56,25.31,25.37,12043,0
+GUT_C.US,D,20171222,000000,25.34,25.6275,25.3,25.3901,32000,0
+GUT_C.US,D,20171226,000000,25.53,25.53,25.319,25.33,16577,0
+GUT_C.US,D,20171227,000000,25.43,25.43,25.4,25.4,906,0
+GUT_C.US,D,20171228,000000,25.4074,25.45,25.4001,25.45,15154,0
+GUT_C.US,D,20171229,000000,25.5699,25.5699,25.45,25.45,3500,0
+GUT_C.US,D,20180102,000000,25.6693,25.6999,25.341,25.341,1711,0
+GUT_C.US,D,20180103,000000,25.58,25.6458,25.3947,25.4975,4542,0
+GUT_C.US,D,20180104,000000,25.5447,25.5447,25.5447,25.5447,1000,0
+GUT_C.US,D,20180105,000000,25.5213,25.78,25.3917,25.78,2906,0
+GUT_C.US,D,20180108,000000,25.6909,25.7599,25.5422,25.645,3100,0
+GUT_C.US,D,20180109,000000,25.552,25.7288,25.552,25.6902,1694,0
+GUT_C.US,D,20180110,000000,25.6559,25.6899,25.634,25.6799,4517,0
+GUT_C.US,D,20180111,000000,25.88,25.88,25.88,25.88,160,0
+GUT_C.US,D,20180112,000000,25.67,25.6702,25.5715,25.6702,3445,0
+GUT_C.US,D,20180116,000000,25.6011,25.6011,25.55,25.55,1600,0
+GUT_C.US,D,20180117,000000,25.4208,25.6048,25.4102,25.4102,3950,0
+GUT_C.US,D,20180118,000000,25.4714,25.4714,25.33,25.33,5380,0
+GUT_C.US,D,20180119,000000,25.33,25.3991,25.3,25.3001,5150,0
+GUT_C.US,D,20180122,000000,25.31,25.43,25.31,25.391,2200,0
+GUT_C.US,D,20180123,000000,25.31,25.31,25.06,25.11,5638,0
+GUT_C.US,D,20180124,000000,25.2198,25.2198,25.11,25.11,830,0
+GUT_C.US,D,20180125,000000,25.21,25.26,25.03,25.04,7590,0
+GUT_C.US,D,20180126,000000,25.04,25.1,25.02,25.0814,5462,0
+GUT_C.US,D,20180129,000000,25.14,25.14,24.87,24.93,11420,0
+GUT_C.US,D,20180130,000000,24.85,24.9,24.64,24.64,6138,0
+GUT_C.US,D,20180131,000000,24.7,24.8555,24.686,24.8555,1645,0
+GUT_C.US,D,20180201,000000,24.77,24.9,24.6502,24.6502,960,0
+GUT_C.US,D,20180202,000000,24.768,24.805,24.65,24.7,14701,0
+GUT_C.US,D,20180205,000000,24.6738,24.6738,24.6738,24.6738,640,0
+GUT_C.US,D,20180206,000000,24.6576,24.7063,24.5405,24.55,2591,0
+GUT_C.US,D,20180207,000000,24.7999,24.8,24.7148,24.7148,4770,0
+GUT_C.US,D,20180208,000000,24.71,24.74,24.71,24.74,1500,0
+GUT_C.US,D,20180209,000000,24.6702,24.72,24.6702,24.7001,3575,0
+GUT_C.US,D,20180212,000000,24.664,24.8563,24.6092,24.7303,1566,0
+GUT_C.US,D,20180213,000000,24.8055,24.8864,24.7178,24.8864,3900,0
+GUT_C.US,D,20180214,000000,24.846,24.846,24.846,24.846,500,0
+GUT_C.US,D,20180215,000000,24.75,24.8715,24.75,24.8605,2608,0
+GUT_C.US,D,20180216,000000,24.9,24.91,24.831,24.831,4748,0
+GUT_C.US,D,20180221,000000,24.99,24.99,24.8266,24.99,2900,0
+GUT_C.US,D,20180222,000000,24.99,25,24.9899,24.9899,1863,0
+GUT_C.US,D,20180223,000000,24.89,25,24.8,24.84,3250,0
+GUT_C.US,D,20180226,000000,24.9,24.9627,24.9,24.9101,3991,0
+GUT_C.US,D,20180227,000000,25,25,24.878,25,3242,0
+GUT_C.US,D,20180228,000000,24.9641,24.9641,24.9641,24.9641,100,0
+GUT_C.US,D,20180301,000000,24.77,24.99,24.77,24.95,2360,0
+GUT_C.US,D,20180302,000000,24.9269,24.97,24.8005,24.97,885,0
+GUT_C.US,D,20180305,000000,24.93,24.9626,24.93,24.9626,600,0
+GUT_C.US,D,20180306,000000,24.9494,25.19,24.9494,25.19,10275,0
+GUT_C.US,D,20180307,000000,24.931,24.931,24.931,24.931,650,0
+GUT_C.US,D,20180308,000000,25.1102,25.39,25.105,25.39,1669,0
+GUT_C.US,D,20180309,000000,25.07,25.25,25.07,25.25,486,0
+GUT_C.US,D,20180312,000000,25.13,26.034,25.13,25.56,4235,0
+GUT_C.US,D,20180313,000000,25.86,25.86,25.4,25.4,1575,0
+GUT_C.US,D,20180314,000000,25.25,25.5815,25.25,25.39,2106,0
+GUT_C.US,D,20180315,000000,25.1102,25.39,25.1102,25.39,300,0
+GUT_C.US,D,20180316,000000,25.2,25.2,25.0614,25.0614,327,0
+GUT_C.US,D,20180319,000000,25.09,25.09,24.8101,24.83,4310,0
+GUT_C.US,D,20180320,000000,24.75,25.0959,24.71,25,3120,0
+GUT_C.US,D,20180321,000000,24.98,25.21,24.94,25,4700,0
+GUT_C.US,D,20180322,000000,25.01,25.08,24.96,24.96,4956,0
+GUT_C.US,D,20180323,000000,24.9435,24.9435,24.9435,24.9435,300,0
+GUT_C.US,D,20180326,000000,25.25,25.25,24.8293,25.19,3256,0
+GUT_C.US,D,20180327,000000,25.17,25.17,24.86,25.0054,9397,0
+GUT_C.US,D,20180328,000000,25.2,25.2,25.2,25.2,989,0
+GUT_C.US,D,20180329,000000,24.9743,24.9743,24.9743,24.9743,400,0
+GUT_C.US,D,20180402,000000,25.26,25.26,25.25,25.25,255,0
+GUT_C.US,D,20180404,000000,25.03,25.0683,25.01,25.0683,2860,0
+GUT_C.US,D,20180405,000000,25.15,25.2,24.79,24.84,7767,0
+GUT_C.US,D,20180406,000000,24.9488,25.0928,24.9488,24.9804,1410,0
+GUT_C.US,D,20180409,000000,24.75,24.99,24.75,24.99,4900,0
+GUT_C.US,D,20180410,000000,24.94,25.09,24.9353,25.09,1760,0
+GUT_C.US,D,20180411,000000,25.1002,25.1002,24.9,24.9239,3600,0
+GUT_C.US,D,20180412,000000,24.88,24.88,24.88,24.88,400,0
+GUT_C.US,D,20180413,000000,25.1255,25.1255,25.1255,25.1255,200,0
+GUT_C.US,D,20180417,000000,24.89,25,24.89,24.95,4387,0
+GUT_C.US,D,20180418,000000,25.06,25.06,24.82,24.83,1700,0
+GUT_C.US,D,20180420,000000,24.8301,24.9899,24.79,24.79,2050,0
+GUT_C.US,D,20180423,000000,24.95,25.1541,24.88,24.96,4426,0
+GUT_C.US,D,20180424,000000,25.1737,25.2,24.86,24.86,7837,0
+GUT_C.US,D,20180425,000000,24.83,25.1345,24.82,24.82,2122,0
+GUT_C.US,D,20180426,000000,24.98,24.98,24.89,24.9799,4446,0
+GUT_C.US,D,20180427,000000,25,25,24.83,24.83,4750,0
+GUT_C.US,D,20180430,000000,25,25,24.86,24.9247,900,0
+GUT_C.US,D,20180501,000000,24.85,24.9,24.79,24.79,7464,0
+GUT_C.US,D,20180502,000000,24.8496,24.8496,24.8496,24.8496,200,0
+GUT_C.US,D,20180503,000000,24.9303,24.9303,24.9303,24.9303,100,0
+GUT_C.US,D,20180504,000000,24.9699,25,24.922,25,3800,0
+GUT_C.US,D,20180507,000000,24.929,24.929,24.85,24.925,3300,0
+GUT_C.US,D,20180508,000000,24.9,24.93,24.8583,24.88,5921,0
+GUT_C.US,D,20180509,000000,24.93,24.996,24.93,24.996,353,0
+GUT_C.US,D,20180510,000000,24.97,24.97,24.97,24.97,100,0
+GUT_C.US,D,20180511,000000,25.19,25.19,24.9,24.9,1481,0
+GUT_C.US,D,20180514,000000,25.21,25.21,25.0922,25.18,944,0
+GUT_C.US,D,20180515,000000,25.0346,25.0346,25.0346,25.0346,280,0
+GUT_C.US,D,20180516,000000,25.19,25.19,24.91,24.91,2355,0
+GUT_C.US,D,20180517,000000,24.91,25.18,24.91,25.12,7842,0
+GUT_C.US,D,20180518,000000,25.14,25.177,25.074,25.074,1639,0
+GUT_C.US,D,20180521,000000,24.98,25.18,24.98,25.18,3585,0
+GUT_C.US,D,20180522,000000,25.0702,25.0702,25.0702,25.0702,420,0
+GUT_C.US,D,20180523,000000,24.99,25.0999,24.98,25.0582,2386,0
+GUT_C.US,D,20180524,000000,25.1101,25.1488,25.1101,25.1488,400,0
+GUT_C.US,D,20180525,000000,25.04,25.04,25.0201,25.0201,1455,0
+GUT_C.US,D,20180529,000000,25.17,25.17,25.04,25.04,429,0
+GUT_C.US,D,20180530,000000,25.1116,25.1599,25.0701,25.1509,3735,0
+GUT_C.US,D,20180531,000000,25.03,25.16,25.03,25.15,2492,0
+GUT_C.US,D,20180601,000000,25.1293,25.1293,25.0863,25.1138,2899,0
+GUT_C.US,D,20180604,000000,25.144,25.16,25.144,25.16,500,0
+GUT_C.US,D,20180605,000000,25.17,25.24,25.09,25.24,5134,0
+GUT_C.US,D,20180606,000000,25.1752,25.25,25.1752,25.25,623,0
+GUT_C.US,D,20180607,000000,25.1901,25.25,25.1901,25.25,1400,0
+GUT_C.US,D,20180608,000000,25.186,25.2234,25.186,25.2234,880,0
+GUT_C.US,D,20180611,000000,25.2499,25.25,25.1101,25.1101,1885,0
+GUT_C.US,D,20180612,000000,25.2142,25.25,25.11,25.21,2800,0
+GUT_C.US,D,20180613,000000,25.18,25.21,25.13,25.21,5617,0
+GUT_C.US,D,20180614,000000,25.21,25.261,25.15,25.15,2431,0
+GUT_C.US,D,20180615,000000,25.15,25.34,25.15,25.34,600,0
+GUT_C.US,D,20180618,000000,25.21,25.3444,25.21,25.34,13333,0
+GUT_C.US,D,20180619,000000,25.3316,25.55,25.3316,25.4696,3586,0
+GUT_C.US,D,20180620,000000,25.45,25.66,25.4179,25.62,3042,0
+GUT_C.US,D,20180622,000000,25.47,25.47,25.47,25.47,500,0
+GUT_C.US,D,20180625,000000,25.4701,25.6518,25.4701,25.5816,2483,0
+GUT_C.US,D,20180626,000000,25.75,25.75,25.47,25.47,762,0
+GUT_C.US,D,20180627,000000,25.19,25.43,25.19,25.361,663,0
+GUT_C.US,D,20180628,000000,25.69,25.69,25.4727,25.4727,1040,0
+GUT_C.US,D,20180702,000000,25.5,25.5,25.455,25.455,910,0
+GUT_C.US,D,20180703,000000,25.4924,25.57,25.41,25.41,1276,0
+GUT_C.US,D,20180705,000000,25.2867,25.6041,25.2867,25.6041,555,0
+GUT_C.US,D,20180706,000000,25.24,25.4258,25.23,25.3896,4881,0
+GUT_C.US,D,20180709,000000,25.46,25.46,25.3759,25.42,1495,0
+GUT_C.US,D,20180710,000000,25.37,25.7956,25.34,25.7083,3300,0
+GUT_C.US,D,20180711,000000,25.41,25.47,25.3,25.3,10870,0
+GUT_C.US,D,20180713,000000,25.4168,25.46,25.3,25.3521,1480,0
+GUT_C.US,D,20180716,000000,25.35,25.376,25.35,25.376,400,0
+GUT_C.US,D,20180717,000000,25.2852,25.2852,25.23,25.23,2700,0
+GUT_C.US,D,20180718,000000,25.3,25.3,25.02,25.09,10550,0
+GUT_C.US,D,20180719,000000,25.11,25.2029,25.04,25.2017,7811,0
+GUT_C.US,D,20180720,000000,25.1598,25.1756,25.1598,25.1756,2550,0
+GUT_C.US,D,20180723,000000,25.1976,25.25,25.1825,25.2155,10245,0
+GUT_C.US,D,20180725,000000,25.23,25.23,25.13,25.23,1300,0
+GUT_C.US,D,20180726,000000,25.15,25.22,25.15,25.22,1435,0
+GUT_C.US,D,20180727,000000,25.1925,25.21,25.1925,25.21,752,0
+GUT_C.US,D,20180730,000000,25.15,25.18,25.15,25.18,800,0
+GUT_C.US,D,20180731,000000,25.17,25.29,25.144,25.1543,8925,0
+GUT_C.US,D,20180801,000000,25.1127,25.1127,25.1127,25.1127,200,0
+GUT_C.US,D,20180806,000000,25.16,25.2075,25.16,25.16,2992,0
+GUT_C.US,D,20180807,000000,25.1301,25.2182,25.1301,25.2182,6626,0
+GUT_C.US,D,20180808,000000,25.2145,25.2145,25.2145,25.2145,396,0
+GUT_C.US,D,20180809,000000,25.1301,25.1301,25.1301,25.1301,295,0
+GUT_C.US,D,20180810,000000,25.1894,25.1894,25.13,25.13,1710,0
+GUT_C.US,D,20180813,000000,25.06,25.1253,25.06,25.066,1128,0
+GUT_C.US,D,20180814,000000,25.08,25.09,25.08,25.09,400,0
+GUT_C.US,D,20180815,000000,25.0886,25.14,25.0886,25.14,400,0
+GUT_C.US,D,20180816,000000,25.19,25.19,25.19,25.19,100,0
+GUT_C.US,D,20180817,000000,25.19,25.208,25.19,25.19,950,0
+GUT_C.US,D,20180820,000000,25.26,25.26,25.2001,25.2001,1525,0
+GUT_C.US,D,20180821,000000,25.2692,25.2692,25.2385,25.2385,1977,0
+GUT_C.US,D,20180823,000000,25.1907,25.232,25.1907,25.232,300,0
+GUT_C.US,D,20180824,000000,25.1905,25.1905,25.1905,25.1905,500,0
+GUT_C.US,D,20180829,000000,25.21,25.21,25.21,25.21,200,0
+GUT_C.US,D,20180830,000000,25.23,25.48,25.23,25.47,2560,0
+GUT_C.US,D,20180831,000000,25.39,25.46,25.31,25.46,3182,0
+GUT_C.US,D,20180904,000000,25.4267,25.4267,25.4267,25.4267,260,0
+GUT_C.US,D,20180905,000000,25.84,25.86,25.6473,25.6473,950,0
+GUT_C.US,D,20180906,000000,25.3201,25.5093,25.3201,25.5093,1494,0
+GUT_C.US,D,20180907,000000,25.5945,25.5945,25.5945,25.5945,195,0
+GUT_C.US,D,20180910,000000,25.54,25.54,25.4573,25.4573,407,0
+GUT_C.US,D,20180911,000000,25.87,25.87,25.35,25.3556,3000,0
+GUT_C.US,D,20180912,000000,25.4805,25.5473,25.4364,25.53,725,0
+GUT_C.US,D,20180913,000000,25.3401,25.47,25.3401,25.4325,2585,0
+GUT_C.US,D,20180914,000000,25.4,25.4,25.4,25.4,100,0
+GUT_C.US,D,20180917,000000,25.3262,25.4,25.2601,25.4,5052,0
+GUT_C.US,D,20180918,000000,25.09,25.09,24.915,24.96,7650,0
+GUT_C.US,D,20180919,000000,25,25,24.96,24.96,1909,0
+GUT_C.US,D,20180920,000000,24.95,24.99,24.95,24.99,3360,0
+GUT_C.US,D,20180921,000000,24.95,24.99,24.95,24.9605,1746,0
+GUT_C.US,D,20180924,000000,25.15,25.15,24.9501,24.9839,1300,0
+GUT_C.US,D,20180925,000000,25,25,24.9,24.9,6552,0
+GUT_C.US,D,20180926,000000,25,25,24.77,24.78,2353,0
+GUT_C.US,D,20180927,000000,24.76,24.76,24.76,24.76,137,0
+GUT_C.US,D,20180928,000000,24.7726,24.7726,24.7726,24.7726,451,0
+GUT_C.US,D,20181001,000000,25.04,25.04,25.04,25.04,150,0
+GUT_C.US,D,20181002,000000,24.75,24.7996,24.75,24.7995,2100,0
+GUT_C.US,D,20181003,000000,24.73,24.7948,24.7,24.7,4091,0
+GUT_C.US,D,20181004,000000,24.8606,24.8606,24.8606,24.8606,815,0
+GUT_C.US,D,20181005,000000,24.7167,24.7167,24.7167,24.7167,200,0
+GUT_C.US,D,20181008,000000,24.7,24.7886,24.7,24.7886,447,0
+GUT_C.US,D,20181009,000000,24.7494,24.7494,24.7494,24.7494,480,0
+GUT_C.US,D,20181010,000000,24.7,24.8225,24.12,24.12,6866,0
+GUT_C.US,D,20181011,000000,24.12,24.3316,24.12,24.3,3450,0
+GUT_C.US,D,20181012,000000,24.4475,24.45,24.22,24.4345,1335,0
+GUT_C.US,D,20181015,000000,24.17,24.17,24.13,24.13,900,0
+GUT_C.US,D,20181016,000000,24.25,24.345,24.25,24.345,703,0
+GUT_C.US,D,20181017,000000,24.25,24.3008,24.25,24.3008,2533,0
+GUT_C.US,D,20181018,000000,24.35,24.3508,24.3,24.33,3895,0
+GUT_C.US,D,20181019,000000,24.35,24.35,24.18,24.18,3575,0
+GUT_C.US,D,20181022,000000,24.2393,24.2393,24.2393,24.2393,440,0
+GUT_C.US,D,20181023,000000,24.24,24.35,24.24,24.35,1548,0
+GUT_C.US,D,20181024,000000,24.3964,24.49,24.3964,24.49,1316,0
+GUT_C.US,D,20181025,000000,24.6208,24.6208,24.6208,24.6208,1016,0
+GUT_C.US,D,20181026,000000,24.4975,24.4975,24.4975,24.4975,100,0
+GUT_C.US,D,20181031,000000,24.49,24.5217,24.49,24.5217,1600,0
+GUT_C.US,D,20181101,000000,24.619,24.8899,24.6107,24.7346,3153,0
+GUT_C.US,D,20181105,000000,24.6727,24.74,24.6,24.68,3655,0
+GUT_C.US,D,20181106,000000,24.6327,24.6327,24.51,24.6153,900,0
+GUT_C.US,D,20181107,000000,24.53,24.87,24.51,24.87,980,0
+GUT_C.US,D,20181108,000000,24.52,24.52,24.52,24.52,315,0
+GUT_C.US,D,20181109,000000,24.795,24.823,24.71,24.7525,2000,0
+GUT_C.US,D,20181112,000000,24.76,24.84,24.76,24.8154,2600,0
+GUT_C.US,D,20181113,000000,24.98,24.98,24.5331,24.5331,726,0
+GUT_C.US,D,20181114,000000,24.5735,24.5735,24.5735,24.5735,822,0
+GUT_C.US,D,20181115,000000,24.7216,24.7216,24.1836,24.36,3928,0
+GUT_C.US,D,20181116,000000,24.6524,24.6524,24.6524,24.6524,1019,0
+GUT_C.US,D,20181119,000000,24.81,24.81,24.7114,24.75,2209,0
+GUT_C.US,D,20181120,000000,24.7615,24.7615,24.26,24.36,2440,0
+GUT_C.US,D,20181121,000000,24.28,24.84,24.28,24.7906,9428,0
+GUT_C.US,D,20181123,000000,24.5727,24.79,24.5,24.79,1200,0
+GUT_C.US,D,20181126,000000,24.8,25.14,24.57,24.89,4500,0
+GUT_C.US,D,20181127,000000,24.83,24.83,24.6,24.62,2940,0
+GUT_C.US,D,20181128,000000,24.62,24.7428,24.3761,24.66,9353,0
+GUT_C.US,D,20181129,000000,24.68,25.14,24.497,25.14,5348,0
+GUT_C.US,D,20181130,000000,24.84,25.1,24.75,24.84,3550,0
+GUT_C.US,D,20181203,000000,24.38,24.95,24.34,24.89,4828,0
+GUT_C.US,D,20181206,000000,24.8,24.87,24.8,24.8205,6102,0
+GUT_C.US,D,20181207,000000,24.9854,24.9854,24.9854,24.9854,990,0
+GUT_C.US,D,20181210,000000,24.924,24.924,24.924,24.924,705,0
+GUT_C.US,D,20181211,000000,24.9353,24.9353,24.4,24.42,2445,0
+GUT_C.US,D,20181212,000000,24.8468,25.02,24.44,25.01,4904,0
+GUT_C.US,D,20181213,000000,25.02,25.14,24.93,25.05,13186,0
+GUT_C.US,D,20181214,000000,25.05,25.14,24.5575,25.1,4570,0
+GUT_C.US,D,20181217,000000,24.52,25.0809,24.51,24.6828,2030,0
+GUT_C.US,D,20181218,000000,24.7296,24.7296,24.7296,24.7296,400,0
+GUT_C.US,D,20181219,000000,24.75,24.99,24.23,24.41,11209,0
+GUT_C.US,D,20181220,000000,24.14,24.2409,23.75,23.75,6909,0
+GUT_C.US,D,20181221,000000,24.14,24.14,24,24,1883,0
+GUT_C.US,D,20181224,000000,24.12,24.13,24.09,24.13,1000,0
+GUT_C.US,D,20181226,000000,24.14,24.14,23.89,24.14,3046,0
+GUT_C.US,D,20181227,000000,24.06,24.85,24.06,24.49,3652,0
+GUT_C.US,D,20181228,000000,24.35,24.3825,24.3264,24.3264,2901,0
+GUT_C.US,D,20181231,000000,24.2398,24.2398,24.1798,24.1798,2363,0
+GUT_C.US,D,20190102,000000,23.99,24.7246,23.96,24.7246,1870,0
+GUT_C.US,D,20190103,000000,24.7345,24.7365,24.13,24.7365,2776,0
+GUT_C.US,D,20190104,000000,24.6772,24.6772,24.44,24.44,1545,0
+GUT_C.US,D,20190107,000000,24.6714,24.8916,24.6714,24.8916,400,0
+GUT_C.US,D,20190108,000000,24.7808,25.0291,24.7808,24.8,1700,0
+GUT_C.US,D,20190109,000000,24.9,24.9999,24.9,24.9999,200,0
+GUT_C.US,D,20190110,000000,24.8939,24.8939,24.8939,24.8939,1000,0
+GUT_C.US,D,20190111,000000,24.89,24.89,24.89,24.89,410,0
+GUT_C.US,D,20190114,000000,24.99,25.24,24.99,25.2,4381,0
+GUT_C.US,D,20190115,000000,25.06,25.135,25.06,25.135,840,0
+GUT_C.US,D,20190116,000000,24.9999,25.13,24.975,25.09,8347,0
+GUT_C.US,D,20190117,000000,25.15,25.1568,25.01,25.01,3669,0
+GUT_C.US,D,20190118,000000,24.76,25.2399,24.76,25.0048,3574,0
+GUT_C.US,D,20190122,000000,25,25.125,24.95,25.0738,3300,0
+GUT_C.US,D,20190123,000000,25.0307,25.0307,25.0307,25.0307,500,0
+GUT_C.US,D,20190124,000000,25.05,25.0644,24.75,25.0198,4680,0
+GUT_C.US,D,20190125,000000,25.24,25.25,25.074,25.074,1329,0
+GUT_C.US,D,20190128,000000,25.11,25.19,25.11,25.1752,6100,0
+GUT_C.US,D,20190129,000000,25.2003,25.233,25,25.0577,6434,0
+GUT_C.US,D,20190130,000000,25.2,25.22,25.03,25.0783,2224,0
+GUT_C.US,D,20190131,000000,25.25,25.25,25.2178,25.24,2365,0
+GUT_C.US,D,20190206,000000,25.23,25.24,25.0951,25.0951,2079,0
+GUT_C.US,D,20190207,000000,25.25,25.25,25.11,25.1146,4673,0
+GUT_C.US,D,20190208,000000,25.24,25.25,25.1146,25.2221,3900,0
+GUT_C.US,D,20190211,000000,25.25,25.25,25.1919,25.2076,2790,0
+GUT_C.US,D,20190212,000000,25.37,25.37,25.37,25.37,400,0
+GUT_C.US,D,20190213,000000,25.248,25.37,25.2148,25.25,2083,0
+GUT_C.US,D,20190214,000000,25.18,25.5,25.18,25.5,3570,0
+GUT_C.US,D,20190215,000000,25.5,25.5,25.5,25.5,201,0
+GUT_C.US,D,20190219,000000,25.15,25.4999,25.15,25.4999,1564,0
+GUT_C.US,D,20190220,000000,25.28,25.36,25.1601,25.3243,2427,0
+GUT_C.US,D,20190221,000000,25.35,25.35,25.2631,25.31,1624,0
+GUT_C.US,D,20190222,000000,25.276,25.326,25.23,25.23,2796,0
+GUT_C.US,D,20190225,000000,25.49,25.49,25.48,25.48,500,0
+GUT_C.US,D,20190226,000000,25.2148,25.35,25.2148,25.35,800,0
+GUT_C.US,D,20190228,000000,25.29,25.5,25.29,25.316,2402,0
+GUT_C.US,D,20190301,000000,25.35,25.45,25.34,25.45,2500,0
+GUT_C.US,D,20190304,000000,25.21,25.21,24.9,25.11,16693,0
+GUT_C.US,D,20190305,000000,25.05,25.34,25.04,25.34,8626,0
+GUT_C.US,D,20190306,000000,25.3,25.61,25.3,25.61,5073,0
+GUT_C.US,D,20190307,000000,25.29,25.75,25.24,25.73,8000,0
+GUT_C.US,D,20190308,000000,25.5572,27.27,25.5572,26.4,2784,0
+GUT_C.US,D,20190311,000000,26.0189,26.118,25.98,26.0566,4466,0
+GUT_C.US,D,20190312,000000,25.7897,26.01,25.5,25.8052,4592,0
+GUT_C.US,D,20190313,000000,25.9,25.97,25.57,25.6701,1894,0
+GUT_C.US,D,20190314,000000,25.6,25.6,25.6,25.6,495,0
+GUT_C.US,D,20190315,000000,25.8131,25.8131,25.66,25.66,1400,0
+GUT_C.US,D,20190318,000000,25.5609,25.71,25.3843,25.55,1300,0
+GUT_C.US,D,20190319,000000,25.49,25.57,25.32,25.57,3414,0
+GUT_C.US,D,20190320,000000,25.36,25.5811,25.2,25.3562,5164,0
+GUT_C.US,D,20190321,000000,25.5495,25.5495,25.285,25.285,250,0
+GUT_C.US,D,20190322,000000,25.43,25.59,25.43,25.55,1320,0
+GUT_C.US,D,20190325,000000,25.4657,25.75,25.4594,25.6237,4134,0
+GUT_C.US,D,20190326,000000,25.75,25.98,25.6,25.7875,2777,0
+GUT_C.US,D,20190327,000000,25.8,25.8,25.6337,25.6725,2223,0
+GUT_C.US,D,20190328,000000,25.67,26.42,25.27,25.3763,11470,0
+GUT_C.US,D,20190401,000000,25.8354,25.84,25.4265,25.4265,3200,0
+GUT_C.US,D,20190402,000000,25.8,25.9945,25.5,25.54,1662,0
+GUT_C.US,D,20190403,000000,25.5,25.6032,25.487,25.6,2600,0
+GUT_C.US,D,20190405,000000,25.72,25.74,25.458,25.7,8470,0
+GUT_C.US,D,20190408,000000,25.98,26.49,25.636,26.49,17001,0
+GUT_C.US,D,20190409,000000,26.42,26.67,25.88,25.92,23742,0
+GUT_C.US,D,20190410,000000,25.87,26.5416,25.68,25.861,4478,0
+GUT_C.US,D,20190411,000000,25.91,26.1587,25.87,26.1587,2100,0
+GUT_C.US,D,20190412,000000,26.0886,26.0886,26.04,26.04,1100,0
+GUT_C.US,D,20190415,000000,26.039,26.039,25.9149,25.9149,400,0
+GUT_C.US,D,20190416,000000,25.905,26,25.704,25.96,4928,0
+GUT_C.US,D,20190417,000000,25.98,26,25.8956,25.9972,2700,0
+GUT_C.US,D,20190418,000000,26,26,25.8415,25.8671,4200,0
+GUT_C.US,D,20190422,000000,25.901,26.04,25.74,25.74,2000,0
+GUT_C.US,D,20190426,000000,25.71,25.71,25.634,25.634,300,0
+GUT_C.US,D,20190429,000000,25.75,26,25.75,25.9975,1647,0
+GUT_C.US,D,20190501,000000,25.6778,26.25,25.6778,26.04,6200,0
+GUT_C.US,D,20190502,000000,26.071,26.071,25.9705,26,6074,0
+GUT_C.US,D,20190506,000000,25.8232,25.8232,25.761,25.761,300,0
+GUT_C.US,D,20190507,000000,26.2,26.26,25.8226,25.9357,1050,0
+GUT_C.US,D,20190508,000000,26.0533,26.0533,26.0379,26.0379,300,0
+GUT_C.US,D,20190509,000000,26.05,26.05,25.8729,26.05,1200,0
+GUT_C.US,D,20190510,000000,26.0257,26.25,25.7079,25.7079,1187,0
+GUT_C.US,D,20190513,000000,26.0876,26.0876,25.8989,25.8989,495,0
+GUT_C.US,D,20190514,000000,26.099,26.099,25.8254,25.9,600,0
+GUT_C.US,D,20190515,000000,25.8769,25.8769,25.8769,25.8769,100,0
+GUT_C.US,D,20190516,000000,25.64,25.8,25.61,25.66,14398,0
+GUT_C.US,D,20190517,000000,25.75,25.75,25.59,25.59,3080,0
+GUT_C.US,D,20190520,000000,25.628,25.6679,25.628,25.6679,1000,0
+GUT_C.US,D,20190521,000000,25.67,25.685,25.64,25.685,1000,0
+GUT_C.US,D,20190523,000000,25.5926,25.764,25.5926,25.7,3533,0
+GUT_C.US,D,20190524,000000,25.8616,25.8616,25.685,25.685,3400,0
+GUT_C.US,D,20190528,000000,25.75,25.935,25.6913,25.807,1433,0
+GUT_C.US,D,20190529,000000,25.7582,25.7582,25.6718,25.6718,450,0
+GUT_C.US,D,20190530,000000,25.7783,25.7783,25.7783,25.7783,1000,0
+GUT_C.US,D,20190531,000000,26.06,26.06,25.85,25.9615,2585,0
+GUT_C.US,D,20190603,000000,25.75,25.9313,25.71,25.9313,1256,0
+GUT_C.US,D,20190606,000000,25.9434,25.9434,25.9434,25.9434,400,0
+GUT_C.US,D,20190607,000000,25.95,25.9591,25.95,25.9539,1468,0
+GUT_C.US,D,20190610,000000,25.9776,25.9776,25.9776,25.9776,200,0
+GUT_C.US,D,20190611,000000,25.82,26.2,25.82,26.1107,5646,0
+GUT_C.US,D,20190612,000000,25.9,25.9,25.885,25.9,8561,0
+GUT_C.US,D,20190613,000000,25.81,26.07,25.81,26.05,1700,0
+GUT_C.US,D,20190614,000000,25.7183,26.06,25.6328,26.06,3223,0
+GUT_C.US,D,20190617,000000,26.0744,26.1135,26.0744,26.1,1300,0
+GUT_C.US,D,20190618,000000,25.71,26.47,25.66,26.37,4897,0
+GUT_C.US,D,20190619,000000,27,27,25.76,25.9125,9240,0
+GUT_C.US,D,20190620,000000,25.85,26.04,25.85,26,2636,0
+GUT_C.US,D,20190624,000000,25.99,25.99,25.99,25.99,100,0
+GUT_C.US,D,20190625,000000,25.79,25.8411,25.79,25.8266,2233,0
+GUT_C.US,D,20190626,000000,25.9,25.9,25.776,25.776,1412,0
+GUT_C.US,D,20190627,000000,25.9,25.9,25.72,25.75,3407,0
+GUT_C.US,D,20190628,000000,25.73,25.73,25.68,25.68,900,0
+GUT_C.US,D,20190701,000000,25.68,25.8372,25.68,25.731,2249,0
+GUT_C.US,D,20190702,000000,25.8,25.8204,25.43,25.7219,5934,0
+GUT_C.US,D,20190703,000000,25.69,25.72,25.68,25.68,1508,0
+GUT_C.US,D,20190705,000000,25.62,25.62,25.62,25.62,139,0
+GUT_C.US,D,20190709,000000,26.01,26.01,25.9358,26.0038,1220,0
+GUT_C.US,D,20190711,000000,25.833,25.833,25.833,25.833,700,0
+GUT_C.US,D,20190712,000000,25.9315,26.0469,25.74,25.75,2230,0
+GUT_C.US,D,20190715,000000,25.7186,25.75,25.7056,25.75,2539,0
+GUT_C.US,D,20190716,000000,25.7112,25.7258,25.7112,25.7258,300,0
+GUT_C.US,D,20190718,000000,25.75,25.75,25.7227,25.7227,400,0
+GUT_C.US,D,20190719,000000,25.7086,25.7086,25.7086,25.7086,100,0
+GUT_C.US,D,20190722,000000,25.73,25.73,25.73,25.73,319,0
+GUT_C.US,D,20190723,000000,25.72,25.72,25.72,25.72,200,0
+GUT_C.US,D,20190724,000000,25.7316,25.7316,25.7316,25.7316,250,0
+GUT_C.US,D,20190725,000000,25.741,25.82,25.7313,25.82,2971,0
+GUT_C.US,D,20190726,000000,25.72,25.75,25.72,25.75,650,0
+GUT_C.US,D,20190729,000000,25.751,25.91,25.751,25.8112,800,0
+GUT_C.US,D,20190730,000000,25.9,25.9,25.7809,25.8675,866,0
+GUT_C.US,D,20190731,000000,25.798,26.07,25.798,25.99,3171,0
+GUT_C.US,D,20190801,000000,25.82,25.8815,25.82,25.8815,1449,0
+GUT_C.US,D,20190802,000000,25.8863,25.89,25.88,25.88,1013,0
+GUT_C.US,D,20190805,000000,25.65,25.98,25.65,25.8937,7424,0
+GUT_C.US,D,20190806,000000,25.76,25.7892,25.62,25.69,6462,0
+GUT_C.US,D,20190808,000000,25.83,25.83,25.76,25.76,1400,0
+GUT_C.US,D,20190809,000000,25.85,25.8784,25.85,25.8784,650,0
+GUT_C.US,D,20190813,000000,25.8408,25.97,25.8408,25.97,1170,0
+GUT_C.US,D,20190814,000000,25.9945,26.04,25.9283,25.9283,880,0
+GUT_C.US,D,20190815,000000,26.03,26.14,25.9782,26.14,2803,0
+GUT_C.US,D,20190816,000000,26.39,26.39,26.0922,26.0922,2797,0
+GUT_C.US,D,20190819,000000,26.34,26.34,26.1198,26.237,5180,0
+GUT_C.US,D,20190820,000000,26.0336,26.193,26.0336,26.193,800,0
+GUT_C.US,D,20190821,000000,26.35,26.35,26.17,26.32,2129,0
+GUT_C.US,D,20190822,000000,26.2,26.316,26.19,26.1909,14980,0
+GUT_C.US,D,20190823,000000,26.1312,26.2049,25.71,26.08,14066,0
+GUT_C.US,D,20190826,000000,26.1,26.1584,25.9978,26.1584,1590,0
+GUT_C.US,D,20190827,000000,26.15,26.15,25.93,26.0378,1200,0
+GUT_C.US,D,20190828,000000,26.0014,26.0014,26,26,632,0
+GUT_C.US,D,20190829,000000,26.101,26.101,26.101,26.101,401,0
+GUT_C.US,D,20190830,000000,26.1132,26.16,26.1132,26.1188,2400,0
+GUT_C.US,D,20190904,000000,26.1199,26.1199,26.1199,26.1199,500,0
+GUT_C.US,D,20190905,000000,26.15,26.16,26.0781,26.0781,1250,0
+GUT_C.US,D,20190906,000000,26.17,26.28,26.0854,26.28,2706,0
+GUT_C.US,D,20190909,000000,26.17,26.28,26.038,26.1536,2140,0
+GUT_C.US,D,20190910,000000,26.26,26.44,26.1454,26.44,3200,0
+GUT_C.US,D,20190911,000000,26.2605,26.39,26.2605,26.39,300,0
+GUT_C.US,D,20190912,000000,26.54,26.54,26.1608,26.1608,3100,0
+GUT_C.US,D,20190913,000000,26.62,27,26.2801,26.5,11791,0
+GUT_C.US,D,20190916,000000,26.15,26.27,26.15,26.25,1700,0
+GUT_C.US,D,20190917,000000,26.3,26.3,26.0491,26.0491,650,0
+GUT_C.US,D,20190918,000000,26,26,25.876,25.876,300,0
+GUT_C.US,D,20190919,000000,25.76,25.76,25.76,25.76,217,0
+GUT_C.US,D,20190923,000000,26.0859,26.0859,26.0859,26.0859,400,0
+GUT_C.US,D,20190924,000000,26.25,26.25,26.25,26.25,100,0
+GUT_C.US,D,20190925,000000,26.0896,26.0896,26.0896,26.0896,200,0
+GUT_C.US,D,20190926,000000,26.09,26.09,25.88,25.9747,3903,0
+GUT_C.US,D,20190927,000000,26.25,26.25,25.99,26.2004,7966,0
+GUT_C.US,D,20190930,000000,25.99,26.2021,25.99,26.2021,601,0
+GUT_C.US,D,20191001,000000,26.1774,26.1774,26.1774,26.1774,150,0
+GUT_C.US,D,20191003,000000,26.0404,26.0404,25.9831,25.9831,400,0
+GUT_C.US,D,20191004,000000,26.0512,26.0888,26.0502,26.0502,900,0
+GUT_C.US,D,20191007,000000,26.0824,26.0824,26.0815,26.0815,400,0
+GUT_C.US,D,20191008,000000,26.06,26.07,26.06,26.07,1500,0
+GUT_C.US,D,20191009,000000,26.17,26.46,26.1079,26.4079,3276,0
+GUT_C.US,D,20191010,000000,26.2422,26.38,26.2422,26.2756,745,0
+GUT_C.US,D,20191011,000000,26.44,26.46,26.1845,26.3098,1760,0
+GUT_C.US,D,20191014,000000,26.35,26.43,26.299,26.3557,4057,0
+GUT_C.US,D,20191015,000000,26.7,26.7,26.569,26.569,400,0
+GUT_C.US,D,20191016,000000,26.4,26.4,26.4,26.4,802,0
+GUT_C.US,D,20191017,000000,26.2,26.75,26.2,26.4,2390,0
+GUT_C.US,D,20191018,000000,26.2,28.0515,26.2,28.0515,2910,0
+GUT_C.US,D,20191021,000000,27.5,27.5,26.89,27.14,2160,0
+GUT_C.US,D,20191022,000000,26.89,26.89,26.8317,26.8898,350,0
+GUT_C.US,D,20191023,000000,26.4818,26.4818,26.3554,26.3554,1421,0
+GUT_C.US,D,20191024,000000,26.705,26.955,26.42,26.5695,3536,0
+GUT_C.US,D,20191025,000000,26.61,26.71,26.573,26.576,600,0
+GUT_C.US,D,20191028,000000,27,27.235,26.25,26.25,5620,0
+GUT_C.US,D,20191029,000000,26.1734,26.4103,26.1734,26.4103,850,0
+GUT_C.US,D,20191030,000000,26.8899,26.8899,26.0412,26.07,1349,0
+GUT_C.US,D,20191031,000000,26.3394,26.3394,26.3394,26.3394,612,0
+GUT_C.US,D,20191101,000000,26.4568,26.6117,26.452,26.452,1854,0
+GUT_C.US,D,20191104,000000,26.2776,26.2776,26.2776,26.2776,400,0
+GUT_C.US,D,20191105,000000,26.47,26.48,26.245,26.48,1700,0
+GUT_C.US,D,20191106,000000,26.316,26.316,26.316,26.316,400,0
+GUT_C.US,D,20191108,000000,26.1928,26.1928,26.1928,26.1928,770,0
+GUT_C.US,D,20191111,000000,26.41,27.15,26.41,26.72,2590,0
+GUT_C.US,D,20191113,000000,26.65,26.9116,26.44,26.728,2769,0
+GUT_C.US,D,20191114,000000,26.8,26.8,26.8,26.8,100,0
+GUT_C.US,D,20191115,000000,26.98,27.2,26.85,26.85,800,0
+GUT_C.US,D,20191118,000000,26.9724,26.9724,26.9724,26.9724,100,0
+GUT_C.US,D,20191119,000000,26.8029,26.8797,26.7,26.831,1452,0
+GUT_C.US,D,20191120,000000,26.099,26.099,26.099,26.099,2000,0
+GUT_C.US,D,20191121,000000,26.21,26.21,26.21,26.21,150,0
+GUT_C.US,D,20191125,000000,26.3987,26.3987,26.368,26.368,2000,0
+GUT_C.US,D,20191127,000000,26.33,26.3758,26.33,26.3758,1722,0
+GUT_C.US,D,20191204,000000,26.3538,26.92,26.24,26.24,3382,0
+GUT_C.US,D,20191205,000000,26.398,26.7517,26.398,26.7517,1400,0
+GUT_C.US,D,20191206,000000,26.28,26.31,26.25,26.3,3875,0
+GUT_C.US,D,20191210,000000,26.24,26.24,26.24,26.24,1501,0
+GUT_C.US,D,20191211,000000,26.4476,26.4476,26.3623,26.3624,400,0
+GUT_C.US,D,20191212,000000,26.25,26.25,26.25,26.25,300,0
+GUT_C.US,D,20191213,000000,26.3404,26.3404,26.21,26.22,2010,0
+GUT_C.US,D,20191216,000000,26.21,26.47,26.21,26.35,2667,0
+GUT_C.US,D,20191217,000000,26.24,26.2653,26.24,26.2653,1310,0
+GUT_C.US,D,20191218,000000,26.27,26.3525,26.27,26.3525,2084,0
+GUT_C.US,D,20191219,000000,26.39,26.39,26.2329,26.2329,1884,0
+GUT_C.US,D,20191220,000000,26.2,26.2,26.2,26.2,375,0
+GUT_C.US,D,20191223,000000,26.06,26.22,26.06,26.19,1750,0
+GUT_C.US,D,20191224,000000,26.2702,26.2702,26.2702,26.2702,100,0
+GUT_C.US,D,20191226,000000,26.28,26.28,26.28,26.28,278,0
+GUT_C.US,D,20191227,000000,26.2376,26.2376,26.2376,26.2376,674,0
+GUT_C.US,D,20191230,000000,26.39,26.39,26.19,26.39,2383,0
+GUT_C.US,D,20191231,000000,26.31,26.31,26.19,26.2,2752,0
+GUT_C.US,D,20200102,000000,26.07,26.155,26.01,26.07,1565,0
+GUT_C.US,D,20200103,000000,26.1,26.2,26.07,26.1975,2158,0
+GUT_C.US,D,20200106,000000,26.22,26.3299,26.21,26.2508,4827,0
+GUT_C.US,D,20200107,000000,26.25,26.2648,26.25,26.2648,979,0
+GUT_C.US,D,20200108,000000,26.2842,26.2842,26.28,26.28,900,0
+GUT_C.US,D,20200109,000000,26.5019,26.5019,26.5019,26.5019,200,0
+GUT_C.US,D,20200110,000000,26.69,26.69,26.69,26.69,200,0
+GUT_C.US,D,20200114,000000,26.7,26.7,26.4882,26.5614,1170,0
+GUT_C.US,D,20200115,000000,26.7,26.7,26.7,26.7,100,0
+GUT_C.US,D,20200116,000000,26.5,26.5401,26.28,26.3549,3018,0
+GUT_C.US,D,20200117,000000,26.388,26.3988,26.34,26.3988,1400,0
+GUT_C.US,D,20200121,000000,26.38,26.38,26.335,26.3606,1400,0
+GUT_C.US,D,20200122,000000,26.28,26.345,26.28,26.345,2832,0
+GUT_C.US,D,20200123,000000,26.3994,26.4,26.3381,26.3381,700,0
+GUT_C.US,D,20200124,000000,26.28,26.4,26.278,26.342,7502,0
+GUT_C.US,D,20200127,000000,26.3476,26.3476,26.15,26.1775,3252,0
+GUT_C.US,D,20200129,000000,26.2181,26.33,26.13,26.13,1700,0
+GUT_C.US,D,20200130,000000,26.3,26.3,26.1701,26.1701,980,0
+GUT_C.US,D,20200131,000000,26.17,26.37,26.17,26.37,2131,0
+GUT_C.US,D,20200203,000000,26.38,26.38,26.37,26.37,1600,0
+GUT_C.US,D,20200204,000000,26.1813,26.3,26.1813,26.3,3000,0
+GUT_C.US,D,20200205,000000,26.2,26.21,26.1384,26.15,1821,0
+GUT_C.US,D,20200206,000000,26.2879,26.2879,26.2854,26.2854,1046,0
+GUT_C.US,D,20200207,000000,26.2412,26.2758,26.2412,26.26,400,0
+GUT_C.US,D,20200210,000000,26.37,26.37,26.301,26.301,3550,0
+GUT_C.US,D,20200211,000000,26.2699,26.3,26.2699,26.28,2553,0
+GUT_C.US,D,20200212,000000,26.27,26.27,26.27,26.27,400,0
+GUT_C.US,D,20200213,000000,26.2499,26.35,26.2031,26.3352,2952,0
+GUT_C.US,D,20200218,000000,26.2722,26.4,26.23,26.3,6945,0
+GUT_C.US,D,20200219,000000,26.3214,26.4,26.3152,26.343,2514,0
+GUT_C.US,D,20200220,000000,26.57,26.57,26.4656,26.5029,4386,0
+GUT_C.US,D,20200221,000000,26.58,26.58,26.3076,26.3076,1605,0
+GUT_C.US,D,20200224,000000,26.57,26.57,26.57,26.57,100,0
+GUT_C.US,D,20200225,000000,26.57,26.57,26.3843,26.3843,426,0
+GUT_C.US,D,20200226,000000,26.17,26.34,26.17,26.3,6132,0
+GUT_C.US,D,20200227,000000,26.2256,26.325,26.1,26.1775,1758,0
+GUT_C.US,D,20200228,000000,25.42,26.53,25.4,26.1465,3744,0
+GUT_C.US,D,20200302,000000,26.03,26.324,25.9657,26.2,1802,0
+GUT_C.US,D,20200303,000000,26.2256,26.4966,26.2256,26.4966,6100,0
+GUT_C.US,D,20200304,000000,25.9766,26.4305,25.9766,26.29,1104,0
+GUT_C.US,D,20200305,000000,26.25,26.3,26.11,26.3,3403,0
+GUT_C.US,D,20200306,000000,26.3,26.3,26.16,26.3,5493,0
+GUT_C.US,D,20200309,000000,25.75,26.44,25.65,25.9487,4213,0
+GUT_C.US,D,20200310,000000,26.1334,26.37,26.1334,26.2479,1310,0
+GUT_C.US,D,20200311,000000,26.2,26.2,26.2,26.2,535,0
+GUT_C.US,D,20200312,000000,25.4,25.4,24.4,25.03,8594,0
+GUT_C.US,D,20200313,000000,25.59,25.59,25.07,25.4617,7937,0
+GUT_C.US,D,20200316,000000,25.4,25.59,24.595,24.595,10799,0
+GUT_C.US,D,20200317,000000,24.61,25.8486,24.6,24.846,16621,0
+GUT_C.US,D,20200318,000000,24.37,24.37,22.1,23.1897,18496,0
+GUT_C.US,D,20200319,000000,23.8,24.4099,22.38,24.2537,15253,0
+GUT_C.US,D,20200320,000000,24.02,24.33,22.9326,24.12,5481,0
+GUT_C.US,D,20200323,000000,24,24.61,22.5,22.6501,11332,0
+GUT_C.US,D,20200324,000000,23.1599,25.28,23.1599,23.9705,5932,0
+GUT_C.US,D,20200325,000000,24.25,24.665,24.0899,24.0899,1542,0
+GUT_C.US,D,20200326,000000,23.97,25.05,23.97,25.05,2803,0
+GUT_C.US,D,20200327,000000,24.15,24.97,24.15,24.941,1685,0
+GUT_C.US,D,20200330,000000,25,25.096,25,25.035,4101,0
+GUT_C.US,D,20200331,000000,25,25.125,24.16,24.95,4215,0
+GUT_C.US,D,20200401,000000,23.75,24.55,23.75,24.55,2110,0
+GUT_C.US,D,20200402,000000,24.4473,24.9075,24.25,24.5809,3025,0
+GUT_C.US,D,20200403,000000,24.37,24.9,24.25,24.9,2090,0
+GUT_C.US,D,20200406,000000,24.7,25.05,24.7,25.05,1570,0
+GUT_C.US,D,20200407,000000,24.89,25.19,24.89,25.0848,4000,0
+GUT_C.US,D,20200408,000000,25.5,26,25.035,26,5979,0
+GUT_C.US,D,20200409,000000,25.46,25.46,25.46,25.46,185,0
+GUT_C.US,D,20200413,000000,25.84,25.84,25.5755,25.5755,200,0
+GUT_C.US,D,20200414,000000,25.6934,25.79,25.6642,25.6642,1209,0
+GUT_C.US,D,20200415,000000,25.1917,25.65,25.1917,25.65,300,0
+GUT_C.US,D,20200416,000000,25.2573,25.4194,25.2573,25.4194,800,0
+GUT_C.US,D,20200417,000000,25.63,25.73,25.35,25.35,2350,0
+GUT_C.US,D,20200420,000000,25.19,25.2,25.19,25.2,450,0
+GUT_C.US,D,20200421,000000,25.23,25.23,25.23,25.23,100,0
+GUT_C.US,D,20200422,000000,25.82,25.82,25.29,25.32,4005,0
+GUT_C.US,D,20200423,000000,25.64,25.64,25.5,25.5,300,0
+GUT_C.US,D,20200424,000000,25.5942,25.6101,25.5942,25.6101,740,0
+GUT_C.US,D,20200427,000000,25.69,25.71,25.4,25.6,8333,0
+GUT_C.US,D,20200428,000000,25.76,25.8199,25.75,25.8199,1400,0
+GUT_C.US,D,20200429,000000,25.8,25.8,25.61,25.6625,4700,0
+GUT_C.US,D,20200430,000000,25.7359,25.7433,25.63,25.7433,600,0
+GUT_C.US,D,20200501,000000,25.82,25.91,25.54,25.5412,6129,0
+GUT_C.US,D,20200504,000000,25.54,25.62,25.54,25.62,200,0
+GUT_C.US,D,20200505,000000,25.9665,25.97,25.9664,25.9699,1517,0
+GUT_C.US,D,20200506,000000,25.785,25.785,25.6,25.6,5077,0
+GUT_C.US,D,20200507,000000,25.6,25.775,25.53,25.61,2633,0
+GUT_C.US,D,20200508,000000,25.55,25.6777,25.55,25.6777,2431,0
+GUT_C.US,D,20200511,000000,25.75,25.8001,25.69,25.7412,8168,0
+GUT_C.US,D,20200512,000000,25.94,25.94,25.61,25.61,4527,0
+GUT_C.US,D,20200513,000000,25.55,25.745,25.55,25.65,2462,0
+GUT_C.US,D,20200514,000000,25.79,25.895,25.6,25.6,9566,0
+GUT_C.US,D,20200515,000000,25.5595,25.6,25.555,25.5999,700,0
+GUT_C.US,D,20200518,000000,25.79,25.94,25.79,25.85,43845,0
+GUT_C.US,D,20200519,000000,25.94,25.97,25.66,25.85,27451,0
+GUT_C.US,D,20200520,000000,25.9,26.01,25.6526,25.8659,40031,0
+GUT_C.US,D,20200521,000000,25.85,26.01,25.7525,25.7525,5849,0
+GUT_C.US,D,20200522,000000,25.93,25.99,25.7326,25.99,7483,0
+GUT_C.US,D,20200526,000000,25.9759,26.01,25.8,25.9605,3489,0
+GUT_C.US,D,20200527,000000,26.0099,26.01,25.81,25.82,7320,0
+GUT_C.US,D,20200528,000000,25.97,25.97,25.8,25.8,11969,0
+GUT_C.US,D,20200529,000000,25.85,25.97,25.8,25.8802,12240,0
+GUT_C.US,D,20200601,000000,25.9,25.9367,25.8001,25.87,13531,0
+GUT_C.US,D,20200602,000000,25.87,26.01,25.87,25.9198,9073,0
+GUT_C.US,D,20200603,000000,26.01,26.12,26.01,26.12,1709,0
+GUT_C.US,D,20200604,000000,25.9,26.1183,25.87,25.92,1875,0
+GUT_C.US,D,20200605,000000,26,26,25.972,25.972,1904,0
+GUT_C.US,D,20200608,000000,26.0629,26.18,25.95,26.0603,6385,0
+GUT_C.US,D,20200609,000000,26.0361,26.126,26,26,3300,0
+GUT_C.US,D,20200610,000000,26,26.09,25.95,26.05,7869,0
+GUT_C.US,D,20200611,000000,26.1,26.1899,25.9226,25.9692,7275,0
+GUT_C.US,D,20200612,000000,26.2,26.2,25.96,25.96,9936,0
+GUT_C.US,D,20200615,000000,26.08,26.08,25.92,25.92,8741,0
+GUT_C.US,D,20200616,000000,26.0205,26.0881,25.91,25.91,11313,0
+GUT_C.US,D,20200617,000000,25.95,26.04,25.9,25.9,14008,0
+GUT_C.US,D,20200618,000000,25.72,25.72,25.67,25.6701,600,0
+GUT_C.US,D,20200619,000000,25.67,25.964,25.64,25.7142,2071,0
+GUT_C.US,D,20200622,000000,25.73,25.84,25.73,25.84,1740,0
+GUT_C.US,D,20200623,000000,25.86,25.93,25.735,25.81,11253,0
+GUT_C.US,D,20200624,000000,25.66,25.88,25.66,25.84,4104,0
+GUT_C.US,D,20200625,000000,25.72,25.88,25.675,25.7162,7034,0
+GUT_C.US,D,20200626,000000,25.72,25.88,25.62,25.62,4534,0
+GUT_C.US,D,20200629,000000,25.85,25.85,25.6519,25.73,6781,0
+GUT_C.US,D,20200630,000000,25.84,25.88,25.69,25.7638,8118,0
+GUT_C.US,D,20200701,000000,25.77,25.89,25.7,25.77,8302,0
+GUT_C.US,D,20200702,000000,25.73,25.84,25.6619,25.73,4423,0
+GUT_C.US,D,20200706,000000,25.7,25.82,25.66,25.66,5691,0
+GUT_C.US,D,20200707,000000,25.7472,25.86,25.675,25.68,4195,0
+GUT_C.US,D,20200708,000000,25.7575,25.7575,25.68,25.7435,5705,0
+GUT_C.US,D,20200709,000000,25.7,25.791,25.68,25.7,8834,0
+GUT_C.US,D,20200710,000000,25.7,25.83,25.69,25.69,11051,0
+GUT_C.US,D,20200713,000000,25.66,25.83,25.651,25.6999,6184,0
+GUT_C.US,D,20200714,000000,25.7,25.75,25.675,25.6999,6525,0
+GUT_C.US,D,20200715,000000,25.691,25.78,25.669,25.735,7531,0
+GUT_C.US,D,20200716,000000,25.8,25.81,25.6933,25.81,6515,0
+GUT_C.US,D,20200717,000000,25.83,25.8438,25.72,25.72,5373,0
+GUT_C.US,D,20200720,000000,25.7302,25.859,25.68,25.6999,10158,0
+GUT_C.US,D,20200721,000000,25.87,25.87,25.6901,25.7,7309,0
+GUT_C.US,D,20200722,000000,25.8299,25.8299,25.72,25.74,3001,0
+GUT_C.US,D,20200723,000000,25.66,25.81,25.66,25.74,10792,0
+GUT_C.US,D,20200724,000000,25.72,25.81,25.71,25.755,11486,0
+GUT_C.US,D,20200727,000000,25.7896,25.82,25.71,25.71,7962,0
+GUT_C.US,D,20200728,000000,25.75,25.795,25.72,25.795,8523,0
+GUT_C.US,D,20200729,000000,25.73,25.82,25.73,25.785,3220,0
+GUT_C.US,D,20200730,000000,25.76,25.94,25.75,25.94,7471,0
+GUT_C.US,D,20200731,000000,25.89,25.93,25.84,25.84,5028,0
+GUT_C.US,D,20200803,000000,25.885,25.94,25.78,25.78,3763,0
+GUT_C.US,D,20200804,000000,25.78,25.97,25.78,25.9192,1537,0
+GUT_C.US,D,20200805,000000,25.9516,25.97,25.945,25.945,378,0
+GUT_C.US,D,20200806,000000,25.9779,26.073,25.97,26.01,2510,0
+GUT_C.US,D,20200807,000000,25.91,26.07,25.91,26.07,751,0
+GUT_C.US,D,20200810,000000,25.985,26.07,25.985,26.07,1670,0
+GUT_C.US,D,20200811,000000,26.08,26.08,26.04,26.07,700,0
+GUT_C.US,D,20200812,000000,26.08,26.08,26.07,26.07,512,0
+GUT_C.US,D,20200813,000000,26.04,26.0799,26.04,26.051,1220,0
+GUT_C.US,D,20200814,000000,26.07,26.08,26.0084,26.0084,981,0
+GUT_C.US,D,20200817,000000,26.05,26.05,25.9908,25.9908,1214,0
+GUT_C.US,D,20200818,000000,25.99,26.18,25.99,26.13,1345,0
+GUT_C.US,D,20200819,000000,26.085,26.29,26.085,26.23,10565,0
+GUT_C.US,D,20200820,000000,26.25,26.34,26.25,26.33,1780,0
+GUT_C.US,D,20200821,000000,26.17,26.33,26.17,26.28,4107,0
+GUT_C.US,D,20200824,000000,26.33,26.33,26.1322,26.1322,2514,0
+GUT_C.US,D,20200825,000000,26.15,26.1513,26.08,26.0801,2230,0
+GUT_C.US,D,20200826,000000,26.105,26.24,26.09,26.23,1040,0
+GUT_C.US,D,20200828,000000,26.14,26.14,26.09,26.135,782,0
+GUT_C.US,D,20200831,000000,26.13,26.26,26.09,26.26,3691,0
+GUT_C.US,D,20200901,000000,26.2805,26.3,26.235,26.3,2186,0
+GUT_C.US,D,20200902,000000,26.3,26.3,26.25,26.25,518,0
+GUT_C.US,D,20200903,000000,26.28,26.31,26.25,26.31,1000,0
+GUT_C.US,D,20200904,000000,26.31,26.31,26.24,26.3099,4008,0
+GUT_C.US,D,20200908,000000,26.25,26.31,26.105,26.224,3540,0
+GUT_C.US,D,20200909,000000,26.3,26.31,26.23,26.23,1384,0
+GUT_C.US,D,20200910,000000,26.25,26.31,26.25,26.25,1745,0
+GUT_C.US,D,20200911,000000,26.31,26.31,26.2275,26.29,642,0
+GUT_C.US,D,20200914,000000,26.2996,26.31,26.16,26.16,7039,0
+GUT_C.US,D,20200915,000000,26.39,26.39,26.2466,26.3298,820,0
+GUT_C.US,D,20200916,000000,26.39,26.39,26.21,26.39,1162,0
+GUT_C.US,D,20200917,000000,26.37,26.37,26.3,26.36,1299,0
+GUT_C.US,D,20200918,000000,26.15,26.15,26.05,26.05,478,0
+GUT_C.US,D,20200921,000000,26.2,26.2,26.2,26.2,256,0
+GUT_C.US,D,20200922,000000,26.21,26.21,26.21,26.21,327,0
+GUT_C.US,D,20200923,000000,26.21,26.24,25.84,26,6574,0
+GUT_C.US,D,20200924,000000,26.17,26.17,26.17,26.17,2800,0
+GUT_C.US,D,20200925,000000,26.02,26.0529,26.02,26.03,2422,0
+GUT_C.US,D,20200928,000000,26.21,26.21,26.02,26.1811,3025,0
+GUT_C.US,D,20200929,000000,26.16,26.21,26.12,26.175,524,0
+GUT_C.US,D,20200930,000000,26.2,26.21,26.14,26.16,1632,0
+GUT_C.US,D,20201001,000000,26.18,26.21,26.165,26.165,1013,0
+GUT_C.US,D,20201002,000000,26.203,26.215,26.2,26.2,1523,0
+GUT_C.US,D,20201005,000000,26.05,26.2,26.05,26.15,1225,0
+GUT_C.US,D,20201006,000000,25.8901,26.0599,25.8901,26.0599,3974,0
+GUT_C.US,D,20201007,000000,25.78,25.86,25.78,25.86,433,0
+GUT_C.US,D,20201009,000000,25.95,25.9832,25.8,25.9832,3206,0
+GUT_C.US,D,20201012,000000,25.902,26.07,25.902,26.07,1950,0
+GUT_C.US,D,20201013,000000,26.08,26.09,25.978,25.978,800,0
+GUT_C.US,D,20201014,000000,26.1,26.1,26.1,26.1,101,0
+GUT_C.US,D,20201015,000000,25.98,26.0379,25.92,25.92,1888,0
+GUT_C.US,D,20201016,000000,26.06,26.0699,25.978,26.0699,5950,0
+GUT_C.US,D,20201019,000000,26.18,26.18,25.95,25.952,2784,0
+GUT_C.US,D,20201020,000000,25.95,26.0165,25.92,25.95,2905,0
+GUT_C.US,D,20201021,000000,26.05,26.0501,26.05,26.05,1730,0
+GUT_C.US,D,20201022,000000,26.0823,26.12,26,26,7167,0
+GUT_C.US,D,20201023,000000,26.005,26.12,26.005,26.12,1858,0
+GUT_C.US,D,20201026,000000,26.0628,26.0628,26.01,26.0352,5800,0
+GUT_C.US,D,20201027,000000,26.01,26.1199,26.01,26.075,4020,0
+GUT_C.US,D,20201028,000000,26,26.06,26,26.06,700,0
+GUT_C.US,D,20201029,000000,26.0398,26.07,26,26.07,1628,0
+GUT_C.US,D,20201030,000000,26.0535,26.087,26.02,26.07,3310,0
+GUT_C.US,D,20201102,000000,26.04,26.06,26.03,26.06,900,0
+GUT_C.US,D,20201103,000000,26.12,26.13,26.06,26.125,1100,0
+GUT_C.US,D,20201104,000000,26.13,26.1555,26.07,26.1549,1500,0
+GUT_C.US,D,20201105,000000,26.1447,26.19,26.1447,26.19,1381,0
+GUT_C.US,D,20201106,000000,26.2,26.28,26.17,26.2,3455,0
+GUT_C.US,D,20201109,000000,26.2,26.23,26.195,26.23,1892,0
+GUT_C.US,D,20201110,000000,26.2,26.225,26.2,26.225,237,0
+GUT_C.US,D,20201111,000000,26.2,26.2,26.16,26.2,1785,0
+GUT_C.US,D,20201112,000000,26.2,26.2499,26.2,26.2499,2474,0
+GUT_C.US,D,20201113,000000,26.115,26.23,26.115,26.187,4054,0
+GUT_C.US,D,20201116,000000,26.18,26.22,26.18,26.21,785,0
+GUT_C.US,D,20201117,000000,26.15,26.31,26.15,26.31,8065,0
+GUT_C.US,D,20201118,000000,26.31,26.47,26.3,26.45,7865,0
+GUT_C.US,D,20201119,000000,26.45,26.58,26.3,26.57,13977,0
+GUT_C.US,D,20201120,000000,26.45,26.58,26.45,26.58,3418,0
+GUT_C.US,D,20201123,000000,26.54,26.56,26.2992,26.56,8304,0
+GUT_C.US,D,20201124,000000,26.45,26.57,26.35,26.52,7140,0
+GUT_C.US,D,20201125,000000,26.47,26.68,26.35,26.38,9795,0
+GUT_C.US,D,20201127,000000,26.38,26.38,26.35,26.35,283,0
+GUT_C.US,D,20201130,000000,26.325,26.44,26.325,26.35,1479,0
+GUT_C.US,D,20201201,000000,26.32,26.68,26.32,26.53,9222,0
+GUT_C.US,D,20201202,000000,26.67,26.72,26.56,26.72,2078,0
+GUT_C.US,D,20201203,000000,26.42,26.55,26.38,26.55,974,0
+GUT_C.US,D,20201207,000000,26.38,26.54,26.36,26.37,2285,0
+GUT_C.US,D,20201208,000000,26.37,26.65,26.31,26.37,17420,0
+GUT_C.US,D,20201209,000000,26.37,26.549,26.36,26.37,5029,0
+GUT_C.US,D,20201210,000000,26.35,26.35,26.35,26.35,131,0
+GUT_C.US,D,20201211,000000,26.35,26.449,26.35,26.35,628,0
+GUT_C.US,D,20201214,000000,26.32,26.39,26.15,26.15,9141,0
+GUT_C.US,D,20201215,000000,26.16,26.3589,26.16,26.25,5000,0
+GUT_C.US,D,20201216,000000,26.53,26.53,26.29,26.415,3761,0
+GUT_C.US,D,20201217,000000,26.04,26.14,26.04,26.06,1680,0
+GUT_C.US,D,20201218,000000,26.06,26.14,26.04,26.04,956,0
+GUT_C.US,D,20201221,000000,26,26.1,25.9,26,4081,0
+GUT_C.US,D,20201222,000000,26.065,26.1,25.99,25.99,1081,0
+GUT_C.US,D,20201223,000000,26.08,26.08,25.98,26,700,0
+GUT_C.US,D,20201228,000000,26.2,26.25,26.02,26.02,6342,0
+GUT_C.US,D,20201229,000000,26.19,26.1982,26,26,1932,0
+GUT_C.US,D,20201230,000000,25.93,26.0001,25.92,25.93,2192,0
+GUT_C.US,D,20201231,000000,25.92,26.015,25.92,25.94,575,0
+GUT_C.US,D,20210104,000000,25.95,26.11,25.95,26.11,1132,0
+GUT_C.US,D,20210105,000000,26.07,26.07,26.025,26.0566,1554,0
+GUT_C.US,D,20210106,000000,26.17,26.39,26.17,26.3119,2680,0
+GUT_C.US,D,20210107,000000,26.35,26.35,26.05,26.0501,3702,0
+GUT_C.US,D,20210108,000000,26.05,26.1,26.02,26.08,5177,0
+GUT_C.US,D,20210111,000000,26.1,26.1,25.91,25.9598,11220,0
+GUT_C.US,D,20210112,000000,25.9501,25.9501,25.81,25.9032,6008,0
+GUT_C.US,D,20210113,000000,26.22,26.22,25.9,25.98,4410,0
+GUT_C.US,D,20210114,000000,26.37,26.37,25.94,26.0466,4831,0
+GUT_C.US,D,20210115,000000,26.11,26.11,26.09,26.09,1854,0
+GUT_C.US,D,20210119,000000,26.3,26.319,26,26.01,6069,0
+GUT_C.US,D,20210120,000000,25.9101,25.9577,25.75,25.88,4806,0
+GUT_C.US,D,20210121,000000,25.93,26.2,25.87,26.2,980,0
+GUT_C.US,D,20210122,000000,26.07,26.07,25.87,25.8701,3380,0
+GUT_C.US,D,20210125,000000,25.9,25.92,25.9,25.92,1064,0
+GUT_C.US,D,20210126,000000,25.9,26.19,25.9,25.95,2665,0
+GUT_C.US,D,20210127,000000,25.85,25.95,25.85,25.95,641,0
+GUT_C.US,D,20210129,000000,25.95,26.03,25.86,26.03,2620,0
+GUT_C.US,D,20210201,000000,26.05,26.05,25.975,25.98,598,0
+GUT_C.US,D,20210202,000000,26.28,26.28,26.03,26.03,721,0
+GUT_C.US,D,20210203,000000,25.93,26.02,25.91,26.02,1940,0
+GUT_C.US,D,20210204,000000,26.0289,26.0289,26.0289,26.0289,427,0
+GUT_C.US,D,20210205,000000,25.97,25.97,25.95,25.95,691,0
+GUT_C.US,D,20210208,000000,26.04,26.04,26.04,26.04,100,0
+GUT_C.US,D,20210209,000000,25.99,26.33,25.94,26.085,4600,0
+GUT_C.US,D,20210210,000000,26.1,26.1,26.1,26.1,1065,0
+GUT_C.US,D,20210211,000000,25.95,26.135,25.95,26.1,1869,0
+GUT_C.US,D,20210212,000000,26.205,26.205,26.2,26.2,480,0
+GUT_C.US,D,20210216,000000,26.22,26.22,25.96,26.0903,2187,0
+GUT_C.US,D,20210217,000000,25.94,26.2,25.94,26.1,3118,0
+GUT_C.US,D,20210218,000000,26.031,26.1,26.031,26.1,1350,0
+GUT_C.US,D,20210219,000000,26.09,26.1,26.09,26.1,420,0
+GUT_C.US,D,20210222,000000,26.1,26.1,26.0044,26.07,3930,0
+GUT_C.US,D,20210223,000000,26,26.1806,26,26.1806,313,0
+GUT_C.US,D,20210224,000000,26.1,26.1,26.1,26.1,419,0
+GUT_C.US,D,20210225,000000,25.98,25.98,25.965,25.965,1057,0
+GUT_C.US,D,20210226,000000,25.98,26,25.9001,26,2810,0
+GUT_C.US,D,20210301,000000,25.82,26.19,25.82,26.18,3813,0
+GUT_C.US,D,20210302,000000,25.93,25.93,25.92,25.92,1033,0
+GUT_C.US,D,20210303,000000,25.95,26.052,25.95,26.052,292,0
+GUT_C.US,D,20210304,000000,26.25,26.25,26.0466,26.075,800,0
+GUT_C.US,D,20210305,000000,26.1,26.1,26.0755,26.0755,310,0
+GUT_C.US,D,20210308,000000,26.05,26.08,26.05,26.08,997,0
+GUT_C.US,D,20210310,000000,26.06,26.06,25.96,25.96,2824,0
+GUT_C.US,D,20210311,000000,26.18,26.25,26.0297,26.0297,4967,0
+GUT_C.US,D,20210312,000000,26,26.063,25.9986,26.063,1970,0
+GUT_C.US,D,20210316,000000,26,26.03,25.94,25.97,3311,0
+GUT_C.US,D,20210317,000000,26.1,26.1,26.1,26.1,385,0
+GUT_C.US,D,20210318,000000,25.88,25.88,25.66,25.66,2050,0
+GUT_C.US,D,20210319,000000,25.7,25.775,25.7,25.775,793,0
+GUT_C.US,D,20210322,000000,25.9,25.9001,25.65,25.75,550,0
+GUT_C.US,D,20210323,000000,25.79,25.81,25.75,25.81,1466,0
+GUT_C.US,D,20210324,000000,25.85,25.85,25.7813,25.7813,740,0
+GUT_C.US,D,20210325,000000,25.775,25.775,25.775,25.775,100,0
+GUT_C.US,D,20210326,000000,25.8,25.82,25.785,25.82,1453,0
+GUT_C.US,D,20210329,000000,25.89,25.89,25.88,25.88,505,0
+GUT_C.US,D,20210330,000000,25.89,25.89,25.751,25.89,1663,0
+GUT_C.US,D,20210331,000000,25.8338,25.87,25.8338,25.8625,1581,0
+GUT_C.US,D,20210401,000000,25.89,25.89,25.75,25.8002,2697,0
+GUT_C.US,D,20210405,000000,25.9699,25.97,25.76,25.78,1425,0
+GUT_C.US,D,20210406,000000,25.9679,25.9679,25.87,25.9,790,0
+GUT_C.US,D,20210407,000000,25.85,25.8501,25.76,25.76,607,0
+GUT_C.US,D,20210408,000000,26,26,25.78,25.78,1281,0
+GUT_C.US,D,20210409,000000,25.88,26.02,25.77,25.9523,631,0
+GUT_C.US,D,20210412,000000,25.95,25.95,25.82,25.8475,707,0
+GUT_C.US,D,20210413,000000,25.95,25.95,25.9316,25.9316,590,0
+GUT_C.US,D,20210414,000000,25.94,25.95,25.93,25.9492,955,0
+GUT_C.US,D,20210415,000000,25.95,25.95,25.78,25.9182,1092,0
+GUT_C.US,D,20210416,000000,25.85,25.91,25.79,25.91,900,0
+GUT_C.US,D,20210420,000000,25.96,25.96,25.91,25.9101,515,0
+GUT_C.US,D,20210421,000000,25.91,25.91,25.91,25.91,1089,0
+GUT_C.US,D,20210422,000000,25.9401,25.9401,25.9401,25.9401,273,0
+GUT_C.US,D,20210426,000000,25.96,25.96,25.96,25.96,100,0
+GUT_C.US,D,20210428,000000,25.85,25.9599,25.81,25.8106,11374,0
+GUT_C.US,D,20210429,000000,25.79,25.944,25.79,25.85,2410,0
+GUT_C.US,D,20210430,000000,25.97,25.97,25.82,25.88,3813,0
+GUT_C.US,D,20210503,000000,25.915,25.98,25.915,25.98,400,0
+GUT_C.US,D,20210504,000000,25.98,25.98,25.8,25.8,381,0
+GUT_C.US,D,20210505,000000,25.7601,25.8512,25.7601,25.8512,100,0
+GUT_C.US,D,20210506,000000,25.78,26.25,25.78,26.24,12223,0
+GUT_C.US,D,20210507,000000,26.1,26.1,26.1,26.1,227,0
+GUT_C.US,D,20210510,000000,26.0999,26.0999,26.09,26.09,2137,0
+GUT_C.US,D,20210511,000000,25.99,26.23,25.9254,25.95,2400,0
+GUT_C.US,D,20210512,000000,25.87,25.95,25.87,25.95,769,0
+GUT_C.US,D,20210513,000000,25.9177,25.9177,25.86,25.9,1275,0
+GUT_C.US,D,20210514,000000,25.9,25.95,25.8583,25.8583,1200,0
+GUT_C.US,D,20210518,000000,26.08,26.08,26.08,26.08,242,0
+GUT_C.US,D,20210519,000000,26.0001,26.165,26.0001,26.12,3327,0
+GUT_C.US,D,20210520,000000,26.0355,26.0622,26.01,26.0622,1967,0
+GUT_C.US,D,20210521,000000,26.07,26.07,26.07,26.07,100,0
+GUT_C.US,D,20210524,000000,26,26.001,26,26.001,998,0
+GUT_C.US,D,20210525,000000,26.01,26.04,26.01,26.0206,2321,0
+GUT_C.US,D,20210526,000000,26.03,26.18,26.02,26.02,2871,0
+GUT_C.US,D,20210527,000000,26.04,26.1,25.98,25.98,4182,0
+GUT_C.US,D,20210528,000000,25.98,26.05,25.9,26.05,1537,0
+GUT_C.US,D,20210601,000000,26.05,26.05,26.05,26.05,746,0
+GUT_C.US,D,20210602,000000,26,26,26,26,240,0
+GUT_C.US,D,20210603,000000,25.95,26.22,25.95,26.01,2360,0
+GUT_C.US,D,20210604,000000,26.02,26.02,26.02,26.02,100,0
+GUT_C.US,D,20210607,000000,25.98,26.36,25.98,26.21,6425,0
+GUT_C.US,D,20210608,000000,26.29,26.37,26.22,26.3696,8773,0
+GUT_C.US,D,20210609,000000,26.37,26.37,26.3,26.3,1587,0
+GUT_C.US,D,20210610,000000,26.3,26.3001,26.22,26.222,2938,0
+GUT_C.US,D,20210611,000000,26.37,26.37,26.2399,26.2399,2431,0
+GUT_C.US,D,20210614,000000,26.09,26.2,26.07,26.09,3310,0
+GUT_C.US,D,20210615,000000,26.02,26.3089,26.02,26.1,5325,0
+GUT_C.US,D,20210616,000000,26.125,26.18,26.08,26.14,3695,0
+GUT_C.US,D,20210617,000000,26.1268,26.1268,26.09,26.09,832,0
+GUT_C.US,D,20210618,000000,25.97,26.05,25.8166,25.84,2464,0
+GUT_C.US,D,20210621,000000,25.8604,25.97,25.8604,25.97,2082,0
+GUT_C.US,D,20210622,000000,25.87,25.9147,25.82,25.84,8844,0
+GUT_C.US,D,20210623,000000,25.89,25.89,25.84,25.84,1240,0
+GUT_C.US,D,20210624,000000,25.9,25.9,25.89,25.89,385,0
+GUT_C.US,D,20210625,000000,25.9099,25.9496,25.9099,25.941,1824,0
+GUT_C.US,D,20210628,000000,25.98,25.98,25.9515,25.98,1824,0
+GUT_C.US,D,20210629,000000,25.98,25.98,25.85,25.895,10008,0
+GUT_C.US,D,20210630,000000,25.86,26,25.86,26,986,0
+GUT_C.US,D,20210701,000000,25.91,25.91,25.86,25.9,1650,0
+GUT_C.US,D,20210702,000000,25.9,25.9,25.9,25.9,848,0
+GUT_C.US,D,20210706,000000,25.97,25.97,25.97,25.97,1103,0
+GUT_C.US,D,20210707,000000,25.97,25.97,25.91,25.91,1681,0
+GUT_C.US,D,20210708,000000,25.95,26.09,25.93,25.93,2300,0
+GUT_C.US,D,20210712,000000,26,26.03,26,26.0265,889,0
+GUT_C.US,D,20210713,000000,26.04,26.05,26.04,26.05,1216,0
+GUT_C.US,D,20210714,000000,26.085,26.1,26.08,26.1,1300,0
+GUT_C.US,D,20210715,000000,26.05,26.08,26.05,26.08,500,0
+GUT_C.US,D,20210716,000000,26.07,26.115,26.06,26.115,4000,0
+GUT_C.US,D,20210719,000000,26.12,26.15,26.12,26.15,2785,0
+GUT_C.US,D,20210720,000000,26.15,26.15,26.15,26.15,200,0
+GUT_C.US,D,20210721,000000,26.15,26.2083,26.0999,26.2083,2924,0
+GUT_C.US,D,20210722,000000,26.16,26.22,26.15,26.22,2900,0
+GUT_C.US,D,20210723,000000,26.2,26.2,26.1602,26.1602,750,0
+GUT_C.US,D,20210726,000000,26.1,26.1201,26.1,26.1201,1263,0
+GUT_C.US,D,20210727,000000,26.1,26.1,26.085,26.085,800,0
+GUT_C.US,D,20210728,000000,26.05,26.11,26.05,26.105,2200,0
+GUT_C.US,D,20210729,000000,26.09,26.1,26.09,26.1,1000,0
+GUT_C.US,D,20210730,000000,26.1,26.12,26.1,26.1023,1400,0
+GUT_C.US,D,20210802,000000,26.1,26.22,26.1,26.22,1866,0
+GUT_C.US,D,20210803,000000,26.23,26.23,26.22,26.23,1630,0
+GUT_C.US,D,20210804,000000,26.2,26.2,26.14,26.14,1979,0
+GUT_C.US,D,20210809,000000,26.1,26.27,26.1,26.25,1732,0
+GUT_C.US,D,20210810,000000,26.4201,26.4201,26.2,26.2,810,0
+GUT_C.US,D,20210811,000000,26.05,26.05,26.05,26.05,227,0
+GUT_C.US,D,20210816,000000,26.0762,26.0762,26.0762,26.0762,620,0
+GUT_C.US,D,20210817,000000,26.2,26.83,26.2,26.55,2375,0
+GUT_C.US,D,20210818,000000,26.39,26.39,26.39,26.39,195,0
+GUT_C.US,D,20210819,000000,26.2,26.2,26.05,26.05,1104,0
+GUT_C.US,D,20210820,000000,26.29,26.32,26.29,26.32,500,0
+GUT_C.US,D,20210823,000000,26.25,26.45,26.25,26.45,1293,0
+GUT_C.US,D,20210824,000000,26.31,26.37,26.1362,26.35,1059,0
+GUT_C.US,D,20210825,000000,26.33,26.33,26.002,26.25,907,0
+GUT_C.US,D,20210826,000000,26.25,26.27,26.17,26.17,1453,0
+GUT_C.US,D,20210827,000000,26.4,26.4087,26.4,26.4,639,0
+GUT_C.US,D,20210830,000000,26.4499,26.4499,26.417,26.417,395,0
+GUT_C.US,D,20210831,000000,26.3999,26.3999,26.24,26.24,545,0
+GUT_C.US,D,20210901,000000,26.06,26.45,26.06,26.45,1646,0
+GUT_C.US,D,20210902,000000,26.255,26.2686,26.255,26.26,1650,0
+GUT_C.US,D,20210903,000000,26.21,26.21,26.192,26.192,850,0
+GUT_C.US,D,20210907,000000,26.04,26.45,26.04,26.45,2540,0
+GUT_C.US,D,20210908,000000,26.17,26.33,26.15,26.15,3178,0
+GUT_C.US,D,20210909,000000,26.12,26.45,26.12,26.45,1238,0
+GUT_C.US,D,20210910,000000,26.265,26.265,26.265,26.265,140,0
+GUT_C.US,D,20210913,000000,26.15,26.15,26.15,26.15,100,0
+GUT_C.US,D,20210914,000000,26.09,26.218,26.09,26.218,1302,0
+GUT_C.US,D,20210915,000000,26.13,26.395,26.13,26.395,287,0
+GUT_C.US,D,20210916,000000,26.284,26.284,26.13,26.14,4312,0
+GUT_C.US,D,20210917,000000,25.98,25.98,25.8817,25.95,2893,0
+GUT_C.US,D,20210920,000000,25.82,25.875,25.8075,25.875,324,0
+GUT_C.US,D,20210921,000000,25.8,25.86,25.8,25.86,1435,0
+GUT_C.US,D,20210922,000000,25.9302,25.9425,25.9113,25.9425,1053,0
+GUT_C.US,D,20210923,000000,26.29,26.29,25.93,26.09,3048,0
+GUT_C.US,D,20210924,000000,25.93,26.05,25.9,25.96,2700,0
+GUT_C.US,D,20210927,000000,26.12,26.15,26.0598,26.15,1135,0
+GUT_C.US,D,20210928,000000,26,26,25.8,25.8,4055,0
+GUT_C.US,D,20210929,000000,25.96,25.96,25.96,25.96,100,0
+GUT_C.US,D,20210930,000000,26.1,26.1,26.1,26.1,292,0
+GUT_C.US,D,20211001,000000,26.83,26.83,25.995,26.005,3670,0
+GUT_C.US,D,20211004,000000,25.85,25.9,25.33,25.7563,10599,0
+GUT_C.US,D,20211005,000000,25.62,25.99,25.62,25.99,2625,0
+GUT_C.US,D,20211006,000000,25.7592,25.97,25.7592,25.97,2953,0
+GUT_C.US,D,20211007,000000,26.08,26.12,26.07,26.12,1522,0
+GUT_C.US,D,20211008,000000,26.03,26.03,26.03,26.03,525,0
+GUT_C.US,D,20211012,000000,25.95,26.0752,25.9125,26.0752,1710,0
+GUT_C.US,D,20211013,000000,25.975,25.975,25.975,25.975,563,0
+GUT_C.US,D,20211014,000000,26.15,26.5,26.05,26.05,870,0
+GUT_C.US,D,20211015,000000,26.3,26.3899,26.05,26.3,4383,0
+GUT_C.US,D,20211018,000000,25.9117,26.25,25.9117,26.2204,1062,0
+GUT_C.US,D,20211019,000000,26.49,26.49,26.3443,26.3443,1806,0
+GUT_C.US,D,20211020,000000,26.36,26.36,26.2525,26.2525,1168,0
+GUT_C.US,D,20211022,000000,26.36,26.36,26.36,26.36,808,0
+GUT_C.US,D,20211025,000000,26.19,26.2413,26.19,26.2,990,0
+GUT_C.US,D,20211026,000000,26.2,26.2,26.2,26.2,1216,0
+GUT_C.US,D,20211027,000000,26.1242,26.1242,26.1242,26.1242,585,0
+GUT_C.US,D,20211029,000000,26.1441,26.1441,26.11,26.1122,1028,0
+GUT_C.US,D,20211102,000000,26.14,26.14,26.14,26.14,381,0
+GUT_C.US,D,20211104,000000,26.1,26.1,25.79,25.79,1853,0
+GUT_C.US,D,20211105,000000,25.9853,25.9853,25.8,25.8,600,0
+GUT_C.US,D,20211108,000000,25.84,25.87,25.65,25.86,2925,0
+GUT_C.US,D,20211109,000000,25.856,25.93,25.856,25.93,300,0
+GUT_C.US,D,20211110,000000,25.85,25.85,25.4848,25.61,1965,0
+GUT_C.US,D,20211111,000000,25.87,26.12,25.87,26.12,713,0
+GUT_C.US,D,20211115,000000,25.8,25.8035,25.8,25.8,787,0
+GUT_C.US,D,20211116,000000,25.9306,25.9306,25.9,25.9,665,0
+GUT_C.US,D,20211117,000000,25.89,25.89,25.58,25.58,565,0
+GUT_C.US,D,20211118,000000,25.44,25.9,25.44,25.83,2500,0
+GUT_C.US,D,20211119,000000,25.4742,25.88,25.4742,25.7708,1208,0
+GUT_C.US,D,20211122,000000,25.6,25.61,25.5,25.6,726,0
+GUT_C.US,D,20211123,000000,25.75,25.88,25.52,25.695,8020,0
+GUT_C.US,D,20211124,000000,25.7,25.71,25.53,25.593,637,0
+GUT_C.US,D,20211126,000000,25.76,25.76,25.75,25.75,2787,0
+GUT_C.US,D,20211130,000000,25.75,25.75,25.75,25.75,393,0
+GUT_C.US,D,20211201,000000,25.53,25.53,25.53,25.53,187,0
+GUT_C.US,D,20211202,000000,25.76,25.85,25.7361,25.7625,5648,0
+GUT_C.US,D,20211207,000000,25.74,25.9409,25.74,25.9409,1780,0
+GUT_C.US,D,20211208,000000,25.98,26.12,25.9788,26.12,2827,0
+GUT_C.US,D,20211209,000000,25.78,26.12,25.76,26.12,1816,0
+GUT_C.US,D,20211210,000000,26.29,26.37,26.12,26.3,4860,0
+GUT_C.US,D,20211213,000000,26.18,26.18,26.06,26.11,1643,0
+GUT_C.US,D,20211214,000000,26.5,28,26.1,26.1,5458,0
+GUT_C.US,D,20211215,000000,26.175,26.175,26.1,26.1,2861,0
+GUT_C.US,D,20211216,000000,25.95,25.95,25.74,25.75,4998,0
+GUT_C.US,D,20211217,000000,25.7114,25.76,25.59,25.59,2326,0
+GUT_C.US,D,20211220,000000,25.3,25.51,25.3,25.5,9961,0
+GUT_C.US,D,20211221,000000,25.555,25.56,25.5,25.5405,2833,0
+GUT_C.US,D,20211222,000000,25.57,25.578,25.57,25.578,673,0
+GUT_C.US,D,20211223,000000,25.5,25.7184,25.5,25.67,5515,0
+GUT_C.US,D,20211227,000000,25.8,26.07,25.72,26.07,11180,0
+GUT_C.US,D,20211228,000000,26.18,26.85,26.09,26.5675,16305,0
+GUT_C.US,D,20211229,000000,26.55,26.55,26.2315,26.5,9115,0
+GUT_C.US,D,20211230,000000,26.55,26.55,25.9013,25.9013,3625,0
+GUT_C.US,D,20211231,000000,25.92,26.49,25.92,26.49,2181,0
+GUT_C.US,D,20220103,000000,26.49,26.5,26.38,26.39,1745,0
+GUT_C.US,D,20220105,000000,26.283,26.39,26.28,26.39,1203,0
+GUT_C.US,D,20220106,000000,26.2603,26.2603,25.8,25.8,3216,0
+GUT_C.US,D,20220107,000000,26.15,26.3,26.1,26.3,1701,0
+GUT_C.US,D,20220110,000000,26.35,26.38,26.1,26.1,2400,0
+GUT_C.US,D,20220111,000000,26.38,26.613,26.23,26.613,2323,0
+GUT_C.US,D,20220112,000000,26.65,26.7,25.99,26.65,3846,0
+GUT_C.US,D,20220113,000000,26.03,26.11,26.03,26.09,2807,0
+GUT_C.US,D,20220114,000000,25.66,25.9195,25.66,25.75,6275,0
+GUT_C.US,D,20220118,000000,25.26,25.6892,25.26,25.5848,7836,0
+GUT_C.US,D,20220119,000000,25.68,25.7499,25.4901,25.7499,5212,0
+GUT_C.US,D,20220120,000000,25.707,25.8,25.4901,25.545,4375,0
+GUT_C.US,D,20220121,000000,25.53,25.53,25.5,25.5,2270,0
+GUT_C.US,D,20220124,000000,25.5,25.5,25.37,25.39,3460,0
+GUT_C.US,D,20220125,000000,25.39,25.49,25.39,25.49,2538,0
+GUT_C.US,D,20220126,000000,25.39,25.85,25.35,25.5,8502,0
+GUT_C.US,D,20220127,000000,25.38,25.5,25.38,25.46,1400,0
+GUT_C.US,D,20220128,000000,25.605,25.605,25.52,25.52,200,0
+GUT_C.US,D,20220131,000000,25.51,25.87,25.51,25.6924,4039,0
+GUT_C.US,D,20220201,000000,25.697,25.87,25.57,25.58,2253,0
+GUT_C.US,D,20220202,000000,25.9165,26.009,25.83,26,3298,0
+GUT_C.US,D,20220203,000000,26.12,26.36,26.04,26.04,8656,0
+GUT_C.US,D,20220204,000000,26.1473,26.1473,26.07,26.07,1160,0
+GUT_C.US,D,20220207,000000,26.19,26.2,26.1,26.18,3000,0
+GUT_C.US,D,20220208,000000,26.2239,26.2399,25.6,25.61,8214,0
+GUT_C.US,D,20220209,000000,25.68,25.68,25.59,25.59,5206,0
+GUT_C.US,D,20220210,000000,25.41,25.41,25.41,25.41,500,0
+GUT_C.US,D,20220211,000000,25.4,25.45,25.38,25.42,2828,0
+GUT_C.US,D,20220214,000000,25.28,25.4,25.28,25.4,1045,0
+GUT_C.US,D,20220215,000000,25.312,26.18,25.312,26.18,1940,0
+GUT_C.US,D,20220216,000000,25.49,26,25.49,25.5,2001,0
+GUT_C.US,D,20220218,000000,25.78,25.78,25.78,25.78,1004,0
+GUT_C.US,D,20220222,000000,25.52,25.68,25.52,25.68,679,0
+GUT_C.US,D,20220223,000000,25.53,26,25.52,25.54,2921,0
+GUT_C.US,D,20220224,000000,25.3,25.4653,25.3,25.4,3690,0
+GUT_C.US,D,20220225,000000,25.5536,25.5536,25.45,25.45,2262,0
+GUT_C.US,D,20220228,000000,25.7,25.7,25.43,25.43,765,0
+GUT_C.US,D,20220301,000000,25.59,25.59,25.59,25.59,725,0
+GUT_C.US,D,20220302,000000,25.481,25.5055,25.481,25.5055,2100,0
+GUT_C.US,D,20220303,000000,25.525,25.58,25.525,25.58,3775,0
+GUT_C.US,D,20220304,000000,25.57,25.89,25.46,25.89,5005,0
+GUT_C.US,D,20220307,000000,25.795,25.795,25.46,25.465,4926,0
+GUT_C.US,D,20220308,000000,25.5438,25.71,25.45,25.46,2222,0
+GUT_C.US,D,20220309,000000,25.48,25.6,25.48,25.6,1400,0
+GUT_C.US,D,20220310,000000,25.46,25.61,25.31,25.58,4365,0
+GUT_C.US,D,20220311,000000,25.44,25.6,25.44,25.6,4648,0
+GUT_C.US,D,20220314,000000,25.585,25.7399,25.53,25.7399,16161,0
+GUT_C.US,D,20220315,000000,25.75,25.75,25.637,25.637,396,0
+GUT_C.US,D,20220316,000000,25.6,25.66,25.6,25.66,330,0
+GUT_C.US,D,20220317,000000,25.759,26.05,25.759,25.97,7225,0
+GUT_C.US,D,20220318,000000,25.78,25.78,25.32,25.72,3580,0
+GUT_C.US,D,20220321,000000,25.465,25.465,25.27,25.38,3228,0
+GUT_C.US,D,20220322,000000,25.3,25.32,25.2322,25.32,5969,0
+GUT_C.US,D,20220323,000000,25.27,25.35,25.27,25.35,2500,0
+GUT_C.US,D,20220324,000000,25.35,25.39,25.29,25.39,1896,0
+GUT_C.US,D,20220325,000000,25.4,25.4,24.56,24.93,27159,0
+GUT_C.US,D,20220328,000000,25.04,25.185,25,25.08,4895,0
+GUT_C.US,D,20220329,000000,25.18,25.3199,25.12,25.23,5735,0
+GUT_C.US,D,20220330,000000,25.18,25.2295,25.1201,25.19,3498,0
+GUT_C.US,D,20220331,000000,25.13,25.18,25.12,25.17,1483,0
+GUT_C.US,D,20220401,000000,25.19,25.2,25.155,25.18,5594,0
+GUT_C.US,D,20220404,000000,25.1679,25.25,25.1679,25.2492,2433,0
+GUT_C.US,D,20220405,000000,25.22,25.22,25.15,25.1701,3188,0
+GUT_C.US,D,20220406,000000,25.17,25.1855,25.13,25.1593,5767,0
+GUT_C.US,D,20220407,000000,25.19,25.19,25.14,25.15,1340,0
+GUT_C.US,D,20220408,000000,25.13,25.13,25.11,25.1293,934,0
+GUT_C.US,D,20220411,000000,25.14,25.14,24.88,25,5138,0
+GUT_C.US,D,20220412,000000,24.9455,25,24.85,24.85,4273,0
+GUT_C.US,D,20220413,000000,24.825,24.8499,24.6,24.6,5685,0
+GUT_C.US,D,20220414,000000,24.6789,24.68,24.485,24.485,2557,0
+GUT_C.US,D,20220418,000000,24.57,25.1789,24.51,24.9,7522,0
+GUT_C.US,D,20220419,000000,24.6,24.8391,24.6,24.81,3105,0
+GUT_C.US,D,20220420,000000,24.83,24.85,24.47,24.51,15019,0
+GUT_C.US,D,20220421,000000,24.5,24.6399,24.24,24.6399,14959,0
+GUT_C.US,D,20220422,000000,24.65,24.65,24.36,24.6089,11170,0
+GUT_C.US,D,20220425,000000,24.71,24.7299,24.53,24.53,2675,0
+GUT_C.US,D,20220426,000000,24.5988,24.6,24.51,24.51,2588,0
+GUT_C.US,D,20220427,000000,24.5,24.66,24.5,24.585,5093,0
+GUT_C.US,D,20220428,000000,24.6,24.675,24.6,24.6617,2214,0
+GUT_C.US,D,20220429,000000,24.6636,24.6636,24.51,24.54,2977,0
+GUT_C.US,D,20220502,000000,24.51,24.6337,24.5,24.5,6542,0
+GUT_C.US,D,20220503,000000,24.51,24.6491,24.5,24.6,3746,0
+GUT_C.US,D,20220504,000000,24.6,24.6891,24.6,24.6344,1769,0
+GUT_C.US,D,20220505,000000,24.6,24.68,24.6,24.645,1273,0
+GUT_C.US,D,20220506,000000,24.72,24.72,24.6,24.65,1388,0
+GUT_C.US,D,20220509,000000,24.625,24.728,24.5,24.625,5268,0
+GUT_C.US,D,20220510,000000,24.6,24.7376,24.5,24.68,2241,0
+GUT_C.US,D,20220511,000000,24.73,24.75,24.49,24.49,10901,0
+GUT_C.US,D,20220512,000000,24.6386,24.78,24.55,24.78,2905,0
+GUT_C.US,D,20220513,000000,24.7,24.75,24.56,24.75,3900,0
+GUT_C.US,D,20220516,000000,24.86,25.1,24.8,25.1,1176,0
+GUT_C.US,D,20220517,000000,24.9537,25.14,24.9537,25.06,2391,0
+GUT_C.US,D,20220518,000000,24.891,25.15,24.891,25,800,0
+GUT_C.US,D,20220519,000000,24.9747,24.9747,24.8,24.8899,2838,0
+GUT_C.US,D,20220520,000000,24.9,24.9,24.63,24.7,5545,0
+GUT_C.US,D,20220523,000000,24.7895,25.05,24.7895,25.05,1290,0
+GUT_C.US,D,20220524,000000,24.98,25.0999,24.8395,25.08,2916,0
+GUT_C.US,D,20220525,000000,25.2099,25.2099,24.6916,24.955,3048,0
+GUT_C.US,D,20220526,000000,24.8,25.1,24.8,25.1,2410,0
+GUT_C.US,D,20220527,000000,25.01,25.1,24.99,25.055,3583,0
+GUT_C.US,D,20220531,000000,25.09,25.344,25.09,25.34,7522,0
+GUT_C.US,D,20220601,000000,25.1049,25.2185,25.1049,25.2001,1226,0
+GUT_C.US,D,20220602,000000,25.135,25.38,25.135,25.38,1424,0
+GUT_C.US,D,20220603,000000,25.4,25.4,25.1634,25.1634,1733,0
+GUT_C.US,D,20220606,000000,25.33,25.33,25.31,25.31,1057,0
+GUT_C.US,D,20220607,000000,25.141,25.45,25.141,25.45,3587,0
+GUT_C.US,D,20220608,000000,25.0101,25.07,25.0101,25.07,902,0
+GUT_C.US,D,20220609,000000,25.04,25.06,25.04,25.05,927,0
+GUT_C.US,D,20220610,000000,25.28,25.28,25.05,25.08,2074,0
+GUT_C.US,D,20220613,000000,25.0301,25.08,24.915,24.9701,2343,0
+GUT_C.US,D,20220614,000000,25.1,25.1,25.02,25.02,2039,0
+GUT_C.US,D,20220615,000000,25,25.34,24.98,25.34,7364,0
+GUT_C.US,D,20220616,000000,24.84,25.17,24.77,25.1,4176,0
+GUT_C.US,D,20220617,000000,25.0999,25.0999,24.63,24.68,3741,0
+GUT_C.US,D,20220621,000000,24.9019,24.9899,24.55,24.9899,3395,0
+GUT_C.US,D,20220622,000000,24.9678,24.9934,24.5801,24.7434,5095,0
+GUT_C.US,D,20220623,000000,24.93,24.98,24.795,24.795,1596,0
+GUT_C.US,D,20220624,000000,24.8805,24.98,24.8805,24.98,2444,0
+GUT_C.US,D,20220627,000000,25.09,25.09,24.94,24.94,2588,0
+GUT_C.US,D,20220628,000000,24.91,25.1111,24.91,25.0844,1053,0
+GUT_C.US,D,20220629,000000,24.95,25.45,24.95,25.12,938,0
+GUT_C.US,D,20220630,000000,24.96,25.3095,24.96,24.96,4259,0
+GUT_C.US,D,20220705,000000,25.0261,25.0261,25.0261,25.0261,1309,0
+GUT_C.US,D,20220706,000000,25.05,25.05,24.97,24.97,1815,0
+GUT_C.US,D,20220707,000000,25,25.15,25,25.15,2036,0
+GUT_C.US,D,20220708,000000,25.19,25.19,25.0611,25.0611,1095,0
+GUT_C.US,D,20220711,000000,25.1777,25.1777,25.1777,25.1777,1475,0
+GUT_C.US,D,20220712,000000,25.18,25.18,25.18,25.18,635,0
+GUT_C.US,D,20220713,000000,25.24,25.24,24.98,25.2,781,0
+GUT_C.US,D,20220714,000000,24.98,25.22,24.97,25.22,552,0
+GUT_C.US,D,20220718,000000,25.22,25.25,25.21,25.25,1101,0
+GUT_C.US,D,20220719,000000,25.24,25.6083,25.24,25.5001,3221,0
+GUT_C.US,D,20220720,000000,25.75,25.7501,25.75,25.75,2991,0
+GUT_C.US,D,20220721,000000,25.01,25.01,25.01,25.01,270,0
+GUT_C.US,D,20220722,000000,25.39,25.39,25.39,25.39,238,0
+GUT_C.US,D,20220725,000000,25.4,25.4409,25.06,25.06,993,0
+GUT_C.US,D,20220726,000000,25.06,25.7,25.06,25.4,3329,0
+GUT_C.US,D,20220727,000000,25.0301,25.0301,25.0301,25.0301,150,0
+GUT_C.US,D,20220728,000000,25.9999,25.9999,25.9999,25.9999,106,0
+GUT_C.US,D,20220729,000000,25.425,25.425,25.27,25.39,838,0
+GUT_C.US,D,20220801,000000,25.49,25.49,25.49,25.49,300,0
+GUT_C.US,D,20220803,000000,25.49,25.5,25.445,25.5,1770,0
+GUT_C.US,D,20220804,000000,25.58,25.58,25.3938,25.3938,575,0
+GUT_C.US,D,20220805,000000,25.53,25.53,25.5,25.5,470,0
+GUT_C.US,D,20220809,000000,25.5,25.5,25.49,25.4901,1572,0
+GUT_C.US,D,20220810,000000,25.41,25.428,25.41,25.41,4046,0
+GUT_C.US,D,20220811,000000,25.57,25.6,25.54,25.58,1403,0
+GUT_C.US,D,20220812,000000,25.5,25.51,25.41,25.42,1460,0
+GUT_C.US,D,20220815,000000,25.42,25.42,25.42,25.42,389,0
+GUT_C.US,D,20220816,000000,25.54,25.56,25.5106,25.5106,1284,0
+GUT_C.US,D,20220817,000000,25.4141,26.04,25.31,25.7834,8022,0
+GUT_C.US,D,20220818,000000,26.03,26.03,25.14,25.88,1293,0
+GUT_C.US,D,20220819,000000,25.47,25.99,25.47,25.99,260,0
+GUT_C.US,D,20220822,000000,25.79,25.79,25.7171,25.78,2757,0
+GUT_C.US,D,20220823,000000,25.76,25.76,25.635,25.635,2180,0
+GUT_C.US,D,20220824,000000,25.07,26.09,25.07,26.09,1095,0
+GUT_C.US,D,20220826,000000,25.65,25.65,25.1101,25.14,713,0
+GUT_C.US,D,20220829,000000,25.31,25.8298,25.31,25.8298,3053,0
+GUT_C.US,D,20220830,000000,25.35,25.865,25.35,25.42,1873,0
+GUT_C.US,D,20220831,000000,25.745,25.745,25.745,25.745,414,0
+GUT_C.US,D,20220901,000000,25.93,25.93,25.93,25.93,150,0
+GUT_C.US,D,20220902,000000,25.88,25.95,25.88,25.92,1967,0
+GUT_C.US,D,20220906,000000,25.8,25.8,25.505,25.7,876,0
+GUT_C.US,D,20220907,000000,25.3,25.5237,25.3,25.5237,788,0
+GUT_C.US,D,20220908,000000,25.34,25.45,25.33,25.45,590,0
+GUT_C.US,D,20220909,000000,25.7606,25.9464,25.45,25.9464,2986,0
+GUT_C.US,D,20220912,000000,25.91,25.91,25.91,25.91,104,0
+GUT_C.US,D,20220913,000000,25.56,25.95,25.56,25.565,3388,0
+GUT_C.US,D,20220914,000000,25.56,25.89,25.35,25.88,3957,0
+GUT_C.US,D,20220915,000000,25.76,25.8,25.512,25.65,4173,0
+GUT_C.US,D,20220916,000000,25.35,25.35,25.035,25.155,2360,0
+GUT_C.US,D,20220919,000000,25.12,25.12,25.04,25.04,200,0
+GUT_C.US,D,20220920,000000,25.04,25.1041,24.96,25,5020,0
+GUT_C.US,D,20220921,000000,25.04,25.08,24.96,24.97,2634,0
+GUT_C.US,D,20220922,000000,25.06,25.11,24.97,25.0259,3555,0
+GUT_C.US,D,20220923,000000,24.98,24.9897,24.96,24.96,8405,0
+GUT_C.US,D,20220926,000000,24.96,25.3603,24.96,24.99,4298,0
+GUT_C.US,D,20220927,000000,24.98,25.169,24.96,25.1,4116,0
+GUT_C.US,D,20220928,000000,24.97,25.08,24.97,25.05,4011,0
+GUT_C.US,D,20220929,000000,25.18,25.18,24.95,24.95,8009,0
+GUT_C.US,D,20220930,000000,25.5,25.5,25.5,25.5,374,0
+GUT_C.US,D,20221004,000000,25.24,25.24,25.24,25.24,298,0
+GUT_C.US,D,20221005,000000,24.99,24.99,24.94,24.94,1694,0
+GUT_C.US,D,20221006,000000,25.16,25.34,25.135,25.32,3050,0
+GUT_C.US,D,20221007,000000,25.06,25.18,24.94,25.18,1980,0
+GUT_C.US,D,20221011,000000,24.97,25.0234,24.94,24.94,2308,0
+GUT_C.US,D,20221012,000000,24.94,25.006,24.92,24.92,3782,0
+GUT_C.US,D,20221013,000000,24.9501,24.9568,24.92,24.92,2425,0
+GUT_C.US,D,20221014,000000,24.968,24.968,24.9,24.9,1559,0
+GUT_C.US,D,20221018,000000,24.93,24.93,24.9,24.9,2170,0
+GUT_C.US,D,20221019,000000,24.9,24.9,24.5925,24.5925,4911,0
+GUT_C.US,D,20221021,000000,24.5,24.5,24.15,24.2,6036,0
+GUT_C.US,D,20221024,000000,24.05,24.05,24,24.004,4010,0
+GUT_C.US,D,20221025,000000,24.235,24.235,23.97,23.97,766,0
+GUT_C.US,D,20221027,000000,23.8,23.8,22.77,23.35,3053,0
+GUT_C.US,D,20221028,000000,23.12,23.4499,22.4,23.03,3940,0
+GUT_C.US,D,20221031,000000,23.1,24.18,23.1,24,3465,0
+GUT_C.US,D,20221101,000000,23.9636,24.3266,23.9636,23.98,2295,0
+GUT_C.US,D,20221102,000000,24.58,24.65,23.45,23.45,6380,0
+GUT_C.US,D,20221103,000000,23.45,24.0931,23.45,23.5027,3515,0
+GUT_C.US,D,20221104,000000,23.89,24.5,23.5,23.5001,1230,0
+GUT_C.US,D,20221107,000000,23.99,24,23.99,24,1400,0
+GUT_C.US,D,20221108,000000,24,24,23.5,23.5578,1458,0
+GUT_C.US,D,20221109,000000,24.15,24.3905,23.995,23.995,678,0
+GUT_C.US,D,20221110,000000,24,24.68,23.764,24.29,5873,0
+GUT_C.US,D,20221111,000000,23.8,23.97,23.8,23.97,500,0
+GUT_C.US,D,20221114,000000,23.65,24.4,23.63,24.1799,6555,0
+GUT_C.US,D,20221115,000000,24.21,24.72,24.21,24.72,2642,0
+GUT_C.US,D,20221116,000000,23.84,24.64,23.84,24.145,14997,0
+GUT_C.US,D,20221117,000000,24.14,24.5072,24.125,24.15,3492,0
+GUT_C.US,D,20221118,000000,24.3,24.76,24.1,24.56,7733,0
+GUT_C.US,D,20221121,000000,24.48,24.92,24.48,24.686,4719,0
+GUT_C.US,D,20221122,000000,24.9,25.12,24.77,25.1105,3482,0
+GUT_C.US,D,20221123,000000,24.7152,25.2877,24.7152,25.2877,1381,0
+GUT_C.US,D,20221128,000000,25.2,25.2,24.711,24.7827,2533,0
+GUT_C.US,D,20221129,000000,25,25,24.75,24.75,601,0
+GUT_C.US,D,20221130,000000,24.4,24.42,24.37,24.37,2975,0
+GUT_C.US,D,20221202,000000,24.46,24.46,24.2,24.2,3440,0
+GUT_C.US,D,20221205,000000,24.23,24.23,23.6,23.71,14473,0
+GUT_C.US,D,20221206,000000,23.74,23.9,23.6,23.6,4648,0
+GUT_C.US,D,20221207,000000,23.71,23.71,22.8,23.25,12454,0
+GUT_C.US,D,20221208,000000,23.25,23.9,23.25,23.6979,17047,0
+GUT_C.US,D,20221209,000000,23.84,23.85,23.7484,23.7858,1260,0
+GUT_C.US,D,20221212,000000,23.69,23.7,23.635,23.6601,3002,0
+GUT_C.US,D,20221213,000000,24.115,24.115,23.72,23.7201,2528,0
+GUT_C.US,D,20221214,000000,23.7,24.07,23.4386,23.99,17457,0
+GUT_C.US,D,20221215,000000,24.0115,24.49,24.0115,24.4886,7999,0
+GUT_C.US,D,20221216,000000,23.96,23.96,23.96,23.96,150,0
+GUT_C.US,D,20221219,000000,23.67,23.67,23.5,23.5,3208,0
+GUT_C.US,D,20221220,000000,23.86,24.15,23.86,24.15,1200,0
+GUT_C.US,D,20221221,000000,23.64,23.765,23.41,23.55,6210,0
+GUT_C.US,D,20221222,000000,23.55,23.845,23.5,23.5935,1791,0
+GUT_C.US,D,20221223,000000,23.57,23.635,23.56,23.56,1906,0
+GUT_C.US,D,20221227,000000,23.65,23.7,23.3,23.34,9557,0
+GUT_C.US,D,20221228,000000,23.49,23.545,23.31,23.45,4721,0
+GUT_C.US,D,20221229,000000,23.45,23.64,23.45,23.64,2900,0
+GUT_C.US,D,20221230,000000,23.6191,23.66,23.45,23.45,7680,0
+GUT_C.US,D,20230103,000000,23.67,23.6741,23.59,23.6741,1503,0
+GUT_C.US,D,20230104,000000,23.74,23.8,23.74,23.8,540,0
+GUT_C.US,D,20230109,000000,23.73,23.73,23.73,23.73,400,0
+GUT_C.US,D,20230110,000000,23.9,23.94,23.9,23.9,1752,0
+GUT_C.US,D,20230111,000000,23.98,24.29,23.98,24.2811,4566,0
+GUT_C.US,D,20230112,000000,24.5,24.5397,24.42,24.42,2238,0
+GUT_C.US,D,20230113,000000,24.43,24.9346,24.43,24.69,6906,0
+GUT_C.US,D,20230117,000000,24.89,24.89,24.4,24.4,2596,0
+GUT_C.US,D,20230118,000000,24.45,24.685,24.15,24.15,3806,0
+GUT_C.US,D,20230119,000000,24.46,24.46,24.46,24.46,241,0
+GUT_C.US,D,20230120,000000,24.23,24.79,24.23,24.59,2946,0
+GUT_C.US,D,20230123,000000,24.82,24.82,24.75,24.75,221,0
+GUT_C.US,D,20230124,000000,24.8,24.8,24.31,24.31,1103,0
+GUT_C.US,D,20230125,000000,24.75,24.75,24.7,24.7,1127,0
+GUT_C.US,D,20230126,000000,24.56,24.56,24.33,24.4997,1658,0
+GUT_C.US,D,20230127,000000,24.36,24.36,24.32,24.32,1060,0
+GUT_C.US,D,20230130,000000,24.39,24.59,24.2,24.59,1462,0
+GUT_C.US,D,20230131,000000,24.43,24.5,24.395,24.395,1661,0
+GUT_C.US,D,20230201,000000,24.28,24.5999,24.2601,24.5,3570,0
+GUT_C.US,D,20230202,000000,24.33,24.57,24.32,24.57,3564,0
+GUT_C.US,D,20230203,000000,24.4442,24.65,24.36,24.5415,5235,0
+GUT_C.US,D,20230206,000000,24.4342,24.4994,24.4342,24.4994,489,0
+GUT_C.US,D,20230207,000000,24.5842,24.61,24.3632,24.37,2622,0
+GUT_C.US,D,20230208,000000,24.42,24.78,24.42,24.6836,2294,0
+GUT_C.US,D,20230210,000000,24.7,25,24.5451,24.8129,3218,0
+GUT_C.US,D,20230213,000000,24.82,24.8767,24.52,24.55,5101,0
+GUT_C.US,D,20230214,000000,24.51,24.99,24.51,24.53,2028,0
+GUT_C.US,D,20230215,000000,24.75,24.9049,24.714,24.714,2860,0
+GUT_C.US,D,20230216,000000,24.5001,24.7785,24.5,24.5,9952,0
+GUT_C.US,D,20230217,000000,24.6,24.6,24.5,24.5,1303,0
+GUT_C.US,D,20230221,000000,24.7942,24.7942,24.4896,24.5,4765,0
+GUT_C.US,D,20230223,000000,24.558,24.558,24.47,24.47,509,0
+GUT_C.US,D,20230224,000000,24.346,24.346,24.346,24.346,250,0
+GUT_C.US,D,20230227,000000,24.37,24.4899,24.28,24.4033,1898,0
+GUT_C.US,D,20230228,000000,24.35,24.4571,24.01,24.2764,2957,0
+GUT_C.US,D,20230301,000000,24.3,24.3,24.2167,24.2167,697,0
+GUT_C.US,D,20230302,000000,24.03,24.15,24,24.0001,1848,0
+GUT_C.US,D,20230303,000000,24.145,24.145,24.145,24.145,103,0
+GUT_C.US,D,20230307,000000,23.85,24.48,23.83,24.03,2425,0
+GUT_C.US,D,20230308,000000,23.99,24,23.82,23.86,1453,0
+GUT_C.US,D,20230309,000000,23.81,24,23.68,23.789,2878,0
+GUT_C.US,D,20230310,000000,23.71,23.8495,23.67,23.8495,5924,0
+GUT_C.US,D,20230313,000000,23.73,23.8182,23.7063,23.735,1476,0
+GUT_C.US,D,20230314,000000,24.0492,24.0492,23.7,23.7,810,0
+GUT_C.US,D,20230315,000000,24.1,24.1,23.88,23.88,1763,0
+GUT_C.US,D,20230316,000000,24.08,24.1,23.9296,23.9296,2245,0
+GUT_C.US,D,20230320,000000,23.7109,23.745,23.5001,23.51,2323,0
+GUT_C.US,D,20230321,000000,23.93,23.95,23.55,23.565,3785,0
+GUT_C.US,D,20230322,000000,23.5499,23.55,23.475,23.55,800,0
+GUT_C.US,D,20230323,000000,23.74,23.74,23.74,23.74,223,0
+GUT_C.US,D,20230324,000000,23.84,23.84,23.81,23.81,284,0
+GUT_C.US,D,20230327,000000,23.91,23.94,23.56,23.6,2151,0
+GUT_C.US,D,20230328,000000,23.8067,23.8067,23.8067,23.8067,282,0
+GUT_C.US,D,20230329,000000,23.7,23.95,23.7,23.9464,6395,0
+GUT_C.US,D,20230330,000000,23.905,23.96,23.905,23.96,555,0
+GUT_C.US,D,20230403,000000,23.9,24.4005,23.9,24.4005,2083,0
+GUT_C.US,D,20230404,000000,24.43,24.46,24.43,24.46,629,0
+GUT_C.US,D,20230405,000000,24.2069,24.48,24.0306,24.288,1200,0
+GUT_C.US,D,20230406,000000,24.45,24.45,24.45,24.45,105,0
+GUT_C.US,D,20230410,000000,24.46,24.46,24.05,24.15,3226,0
+GUT_C.US,D,20230411,000000,24.0601,24.4,24.0601,24.1,1868,0
+GUT_C.US,D,20230412,000000,24.15,24.16,24.15,24.16,1020,0
+GUT_C.US,D,20230413,000000,24.22,24.22,24.16,24.16,506,0
+GUT_C.US,D,20230414,000000,24.16,24.18,24.15,24.174,2572,0
+GUT_C.US,D,20230417,000000,24.4,24.4,24.3999,24.3999,880,0
+GUT_C.US,D,20230418,000000,24.4,24.4,24.06,24.1235,2855,0
+GUT_C.US,D,20230419,000000,24.3,24.3,24.08,24.185,529,0
+GUT_C.US,D,20230424,000000,24.19,24.25,24.19,24.25,500,0
+GUT_C.US,D,20230425,000000,24.3,24.3,24.18,24.3,2644,0
+GUT_C.US,D,20230426,000000,24.245,24.3001,24.1901,24.3,10807,0
+GUT_C.US,D,20230427,000000,24.4,24.4,24.37,24.37,900,0
+GUT_C.US,D,20230428,000000,24.37,24.49,24.37,24.49,1600,0
+GUT_C.US,D,20230501,000000,24.56,24.65,24.3704,24.65,1912,0
+GUT_C.US,D,20230502,000000,24.7,24.73,24.3953,24.3953,1074,0
+GUT_C.US,D,20230503,000000,24.6599,24.6599,24.64,24.64,366,0
+GUT_C.US,D,20230504,000000,24.66,24.8,24.4,24.51,5930,0
+GUT_C.US,D,20230505,000000,24.52,24.52,24.4555,24.4555,830,0
+GUT_C.US,D,20230508,000000,24.4,24.75,24.4,24.75,785,0
+GUT_C.US,D,20230509,000000,24.75,24.9193,24.6,24.85,4637,0
+GUT_C.US,D,20230510,000000,24.9899,24.9899,24.74,24.9595,2261,0
+GUT_C.US,D,20230511,000000,24.9,24.9,24.9,24.9,200,0
+GUT_C.US,D,20230512,000000,24.7833,24.87,24.7105,24.87,1631,0
+GUT_C.US,D,20230515,000000,24.85,24.8999,24.85,24.85,881,0
+GUT_C.US,D,20230516,000000,24.51,24.8583,24.5003,24.75,1672,0
+GUT_C.US,D,20230517,000000,24.8999,24.8999,24.84,24.84,622,0
+GUT_C.US,D,20230518,000000,24.75,24.75,24.625,24.625,1085,0
+GUT_C.US,D,20230519,000000,24.9,24.9,24.4,24.4,2424,0
+GUT_C.US,D,20230522,000000,24.38,24.38,24.3728,24.3728,324,0
+GUT_C.US,D,20230523,000000,24.8,24.8299,24.6,24.6,674,0
+GUT_C.US,D,20230524,000000,24.4,24.6,24.4,24.6,1808,0
+GUT_C.US,D,20230525,000000,24.65,24.65,24.59,24.599,565,0
+GUT_C.US,D,20230526,000000,24.7711,24.8971,24.7711,24.87,1941,0
+GUT_C.US,D,20230530,000000,24.5,24.7702,24.5,24.62,2545,0
+GUT_C.US,D,20230531,000000,24.85,24.9,24.53,24.53,2922,0
+GUT_C.US,D,20230601,000000,24.68,24.8,24.68,24.79,1043,0
+GUT_C.US,D,20230602,000000,24.7154,24.85,24.6626,24.7001,2410,0
+GUT_C.US,D,20230605,000000,24.85,24.85,24.6025,24.75,2027,0
+GUT_C.US,D,20230606,000000,24.6,24.6,24.6,24.6,405,0
+GUT_C.US,D,20230607,000000,24.62,24.8467,24.62,24.66,879,0
+GUT_C.US,D,20230609,000000,24.6397,24.75,24.61,24.7499,4558,0
+GUT_C.US,D,20230612,000000,24.84,24.84,24.56,24.56,766,0
+GUT_C.US,D,20230613,000000,24.7,24.7399,24.7,24.7399,315,0
+GUT_C.US,D,20230614,000000,24.84,24.84,24.739,24.84,1245,0
+GUT_C.US,D,20230615,000000,24.64,24.65,24.18,24.3575,6028,0
+GUT_C.US,D,20230616,000000,24.4953,24.6499,24.25,24.25,1337,0
+GUT_C.US,D,20230620,000000,24.5,24.6386,24.5,24.6,2085,0
+GUT_C.US,D,20230621,000000,24.58,24.58,24.5799,24.5799,1126,0
+GUT_C.US,D,20230622,000000,24.65,24.65,24.4009,24.5599,1981,0
+GUT_C.US,D,20230623,000000,24.5799,24.7,24.26,24.34,2724,0
+GUT_C.US,D,20230626,000000,24.59,24.69,24.58,24.69,2162,0
+GUT_C.US,D,20230627,000000,24.5811,24.6,24.545,24.6,530,0
+GUT_C.US,D,20230628,000000,24.69,24.69,24.545,24.55,959,0
+GUT_C.US,D,20230629,000000,24.69,25,24.6344,24.6344,2014,0
+GUT_C.US,D,20230630,000000,24.69,24.8499,24.68,24.8499,1997,0
+GUT_C.US,D,20230703,000000,24.69,25,24.69,25,1535,0
+GUT_C.US,D,20230705,000000,24.97,25.11,24.97,25,2700,0
+GUT_C.US,D,20230706,000000,24.95,24.95,24.69,24.69,3000,0
+GUT_C.US,D,20230707,000000,24.69,24.69,24.6123,24.6123,674,0
+GUT_C.US,D,20230710,000000,24.4,24.6074,24.4,24.4,2750,0
+GUT_C.US,D,20230711,000000,24.28,24.5685,24.16,24.5634,2475,0
+GUT_C.US,D,20230712,000000,24.42,24.64,24.07,24.2,4070,0
+GUT_C.US,D,20230713,000000,24.27,24.27,24.0201,24.09,538,0
+GUT_C.US,D,20230714,000000,24.09,24.09,23.78,23.95,4977,0
+GUT_C.US,D,20230717,000000,24.03,24.2689,23.82,23.84,3205,0
+GUT_C.US,D,20230718,000000,23.95,24.2575,23.95,24.2575,1220,0
+GUT_C.US,D,20230719,000000,24.27,24.5,24,24.3037,5000,0
+GUT_C.US,D,20230720,000000,24.1418,24.5905,24.1418,24.5905,1796,0
+GUT_C.US,D,20230721,000000,24.5034,24.54,24.5034,24.5124,546,0
+GUT_C.US,D,20230724,000000,24.45,24.49,24.4,24.4,623,0
+GUT_C.US,D,20230725,000000,24.4554,24.4599,24.25,24.2654,1040,0
+GUT_C.US,D,20230726,000000,24.3867,24.45,24.36,24.36,550,0
+GUT_C.US,D,20230727,000000,24.68,24.68,24.1,24.1,1251,0
+GUT_C.US,D,20230728,000000,23.86,24.5,23.86,24.5,1088,0
+GUT_C.US,D,20230731,000000,24.5,24.66,24.06,24.06,3257,0
+GUT_C.US,D,20230801,000000,24.2,24.65,24.1001,24.16,5331,0
+GUT_C.US,D,20230802,000000,24.5698,24.5698,24.12,24.47,2764,0
+GUT_C.US,D,20230803,000000,24.2,24.5499,24.14,24.5499,1740,0
+GUT_C.US,D,20230804,000000,24.49,24.49,24.31,24.3492,2245,0
+GUT_C.US,D,20230807,000000,24.47,24.6199,24.15,24.6,1098,0
+GUT_C.US,D,20230808,000000,24.54,24.59,24.2716,24.425,1550,0
+GUT_C.US,D,20230809,000000,24.54,24.545,24.5399,24.545,800,0
+GUT_C.US,D,20230810,000000,24.73,24.73,24.46,24.46,3355,0
+GUT_C.US,D,20230811,000000,24.57,24.57,24.46,24.5208,1568,0
+GUT_C.US,D,20230814,000000,24.62,24.62,24.45,24.45,530,0
+GUT_C.US,D,20230815,000000,24.45,24.66,24.45,24.66,760,0
+GUT_C.US,D,20230816,000000,24.59,24.63,24.45,24.5617,3394,0
+GUT_C.US,D,20230817,000000,24.2,24.2,24.0917,24.0917,922,0
+GUT_C.US,D,20230818,000000,24.14,24.14,23.8,24.015,2785,0
+GUT_C.US,D,20230821,000000,24.2,24.23,23.74,24,4137,0
+GUT_C.US,D,20230822,000000,24,24,23.8866,23.99,1000,0
+GUT_C.US,D,20230823,000000,23.95,23.95,23.76,23.88,7234,0
+GUT_C.US,D,20230824,000000,23.9899,23.9899,23.75,23.84,4317,0
+GUT_C.US,D,20230825,000000,23.7,23.8,23.69,23.8,2811,0
+GUT_C.US,D,20230828,000000,23.9,23.9597,23.8553,23.8553,2483,0
+GUT_C.US,D,20230829,000000,23.8997,23.9,23.87,23.87,896,0
+GUT_C.US,D,20230830,000000,23.58,24.09,23.58,23.99,3949,0
+GUT_C.US,D,20230831,000000,24.08,24.19,23.878,23.878,1680,0
+GUT_C.US,D,20230901,000000,24.15,24.15,23.8,23.82,1499,0
+GUT_C.US,D,20230905,000000,24.08,24.1199,23.7732,23.7732,2010,0
+GUT_C.US,D,20230906,000000,23.8964,23.8964,23.6,23.6001,1849,0
+GUT_C.US,D,20230907,000000,24.09,24.09,23.76,23.85,1600,0
+GUT_C.US,D,20230908,000000,23.97,23.99,23.77,23.94,850,0
+GUT_C.US,D,20230911,000000,24.11,24.11,24.07,24.11,339,0
+GUT_C.US,D,20230912,000000,23.9964,23.9964,23.57,23.57,2169,0
+GUT_C.US,D,20230913,000000,23.81,24.0433,23.64,23.8107,1966,0
+GUT_C.US,D,20230914,000000,23.81,23.81,23.8,23.8,605,0
+GUT_C.US,D,20230915,000000,23.76,23.925,23.76,23.889,915,0
+GUT_C.US,D,20230918,000000,23.665,23.9084,23.665,23.9084,316,0
+GUT_C.US,D,20230919,000000,23.66,23.7828,23.66,23.7828,530,0
+GUT_C.US,D,20230920,000000,23.9199,23.9199,23.65,23.65,1897,0
+GUT_C.US,D,20230921,000000,23.63,23.63,23.26,23.29,4732,0
+GUT_C.US,D,20230922,000000,23.44,23.48,23.32,23.32,551,0
+GUT_C.US,D,20230925,000000,23.42,23.52,23.3854,23.45,1141,0
+GUT_C.US,D,20230926,000000,23.45,23.45,23.3,23.3,3202,0
+GUT_C.US,D,20230927,000000,23.3197,23.66,23,23.17,5778,0
+GUT_C.US,D,20230928,000000,23.6599,23.6599,22.71,22.8035,1440,0
+GUT_C.US,D,20230929,000000,22.78,23.38,22.51,22.52,2808,0
+GUT_C.US,D,20231002,000000,22.51,23.3,22.51,22.92,1989,0
+GUT_C.US,D,20231003,000000,23.1067,23.1159,22.9,23.1159,825,0
+GUT_C.US,D,20231004,000000,23.16,23.16,22.87,22.95,1278,0
+GUT_C.US,D,20231005,000000,22.94,22.94,22.58,22.61,2861,0
+GUT_C.US,D,20231006,000000,22.55,22.85,22.44,22.44,8216,0
+GUT_C.US,D,20231009,000000,22.44,22.44,22.44,22.44,205,0
+GUT_C.US,D,20231010,000000,22.45,22.5,22.44,22.5,927,0
+GUT_C.US,D,20231011,000000,22.56,22.966,22.56,22.966,515,0
+GUT_C.US,D,20231012,000000,22.8734,22.8734,22.5857,22.5857,447,0
+GUT_C.US,D,20231013,000000,22.8,22.85,22.62,22.62,1560,0
+GUT_C.US,D,20231016,000000,22.87,22.87,22.78,22.87,2447,0
+GUT_C.US,D,20231017,000000,22.9,22.9,22.9,22.9,105,0
+GUT_C.US,D,20231018,000000,22.9813,23.0001,22.9457,23.0001,2032,0
+GUT_C.US,D,20231019,000000,22.92,23.46,22.9,23.017,3154,0
+GUT_C.US,D,20231020,000000,22.42,23.1256,22.4,23.1256,1506,0
+GUT_C.US,D,20231023,000000,22.71,22.7501,22.71,22.75,634,0
+GUT_C.US,D,20231024,000000,22.54,22.835,22.39,22.835,1327,0
+GUT_C.US,D,20231025,000000,22.7241,22.7241,22.7241,22.7241,430,0
+GUT_C.US,D,20231026,000000,22.72,23.3,22.72,23.3,3936,0
+GUT_C.US,D,20231027,000000,22.9054,22.9054,22.8455,22.8455,1262,0
+GUT_C.US,D,20231030,000000,22.72,22.78,22.39,22.63,8609,0
+GUT_C.US,D,20231031,000000,22.65,22.6714,22.65,22.65,2550,0
+GUT_C.US,D,20231101,000000,22.65,22.7,22.65,22.68,3053,0
+GUT_C.US,D,20231102,000000,22.71,23.0113,22.71,23.0113,1676,0
+GUT_C.US,D,20231106,000000,23.01,23.2645,22.53,22.81,6489,0
+GUT_C.US,D,20231107,000000,22.99,23.3525,22.99,23.26,714,0
+GUT_C.US,D,20231108,000000,23.31,23.6983,23.18,23.65,2745,0
+GUT_C.US,D,20231109,000000,23.4,23.4,23.0744,23.0744,1302,0
+GUT_C.US,D,20231110,000000,23.1,23.1,22.65,22.65,1980,0
+GUT_C.US,D,20231113,000000,22.7,22.7001,22.7,22.7001,250,0
+GUT_C.US,D,20231114,000000,23.2135,23.34,22.65,23.3283,1662,0
+GUT_C.US,D,20231115,000000,23.2,23.6721,23.19,23.2042,755,0
+GUT_C.US,D,20231116,000000,23.6775,23.6775,23.6775,23.6775,284,0
+GUT_C.US,D,20231117,000000,23.4,23.7205,23.01,23.7205,1903,0
+GUT_C.US,D,20231120,000000,23.395,23.7599,23.02,23.73,4869,0
+GUT_C.US,D,20231121,000000,23.67,23.71,23.11,23.64,2758,0
+GUT_C.US,D,20231124,000000,23.15,23.16,23.15,23.16,301,0
+GUT_C.US,D,20231127,000000,23.6899,23.6899,23.18,23.23,2050,0
+GUT_C.US,D,20231128,000000,23.6899,23.6899,23.18,23.27,2775,0
+GUT_C.US,D,20231129,000000,23.225,23.5966,23.1,23.18,3362,0
+GUT_C.US,D,20231130,000000,23.1,23.6799,23.1,23.13,625,0
+GUT_C.US,D,20231201,000000,23.17,23.66,23.12,23.3736,8371,0
+GUT_C.US,D,20231204,000000,23.1893,23.4126,23.1893,23.4126,2800,0
+GUT_C.US,D,20231205,000000,23.4,23.43,23.18,23.33,3609,0
+GUT_C.US,D,20231206,000000,23.4124,23.4124,23.2,23.2,4926,0
+GUT_C.US,D,20231207,000000,23.4074,23.603,23.11,23.14,3832,0
+GUT_C.US,D,20231208,000000,23.4263,23.4368,23.16,23.41,2611,0
+GUT_C.US,D,20231211,000000,23.35,23.5999,23.35,23.4528,1766,0
+GUT_C.US,D,20231212,000000,23.5899,23.59,23.2,23.275,3483,0
+GUT_C.US,D,20231213,000000,23.571,23.7,23.1101,23.6999,7025,0
+GUT_C.US,D,20231214,000000,23.1,23.96,23.1,23.8001,13333,0
+GUT_C.US,D,20231215,000000,23.5085,23.5085,23.5085,23.5085,1232,0
+GUT_C.US,D,20231218,000000,23.96,24.4162,23.8833,23.99,4174,0
+GUT_C.US,D,20231219,000000,23.9147,24.55,23.8001,24.4999,1068,0
+GUT_C.US,D,20231220,000000,24.5,24.5,24.1159,24.15,1168,0
+GUT_C.US,D,20231221,000000,24.15,24.15,23.82,23.95,1402,0
+GUT_C.US,D,20231222,000000,24.1,24.13,23.65,23.8648,2361,0
+GUT_C.US,D,20231226,000000,24.03,24.14,23.96,23.96,911,0
+GUT_C.US,D,20231227,000000,24.14,24.15,23.6501,24.15,2129,0
+GUT_C.US,D,20231228,000000,24.15,24.2946,24.0855,24.2946,3155,0
+GUT_C.US,D,20231229,000000,24.16,24.16,23.81,23.87,4265,0
+GUT_C.US,D,20240102,000000,23.96,24.04,23.85,24.04,1216,0
+GUT_C.US,D,20240103,000000,23.99,23.99,23.95,23.95,1213,0
+GUT_C.US,D,20240104,000000,23.6667,24,23.5024,23.5024,1936,0
+GUT_C.US,D,20240105,000000,23.5,23.75,22.33,23.25,18035,0
+GUT_C.US,D,20240108,000000,23.39,23.39,23.39,23.39,272,0
+GUT_C.US,D,20240109,000000,23.39,23.65,23.1,23.35,2839,0
+GUT_C.US,D,20240110,000000,23.55,23.6299,23.45,23.6299,5472,0
+GUT_C.US,D,20240111,000000,23.15,23.6,23.15,23.45,2441,0
+GUT_C.US,D,20240112,000000,23.4,23.4,23.4,23.4,114,0
+GUT_C.US,D,20240116,000000,23.39,23.39,23.0535,23.17,3817,0
+GUT_C.US,D,20240117,000000,23.4,23.5,23.2173,23.4642,8198,0
+GUT_C.US,D,20240118,000000,23.2672,23.5,23.2672,23.5,3951,0
+GUT_C.US,D,20240119,000000,23.3,23.82,23.2896,23.58,4859,0
+GUT_C.US,D,20240122,000000,23.81,23.8299,23.81,23.8299,435,0
+GUT_C.US,D,20240123,000000,23.82,23.99,23.71,23.99,2903,0
+GUT_C.US,D,20240124,000000,24,24.3332,23.81,24.3332,1838,0
+GUT_C.US,D,20240125,000000,24.61,24.95,24.5937,24.5937,6370,0
+GUT_C.US,D,20240126,000000,24.42,24.4201,24.015,24.3204,2465,0
+GUT_C.US,D,20240129,000000,24.2112,24.2999,23.8072,23.89,7117,0
+GUT_C.US,D,20240130,000000,23.9057,24.23,23.67,23.7363,2723,0
+GUT_C.US,D,20240131,000000,24.09,24.09,24.09,24.09,500,0
+GUT_C.US,D,20240201,000000,24.25,24.25,23.875,23.875,622,0
+GUT_C.US,D,20240202,000000,23.66,24.24,23.66,24.24,1644,0
+GUT_C.US,D,20240205,000000,24.0304,24.1504,23.76,24,3014,0
+GUT_C.US,D,20240206,000000,23.925,24.0866,23.7534,24.0483,2781,0
+GUT_C.US,D,20240207,000000,23.904,24.0899,23.7514,23.99,1256,0
+GUT_C.US,D,20240208,000000,23.957,23.957,23.79,23.79,584,0
+GUT_C.US,D,20240209,000000,24.09,25.56,23.85,23.87,9834,0
+GUT_C.US,D,20240212,000000,24.2106,24.2106,23.99,24.1699,2405,0
+GUT_C.US,D,20240213,000000,24.146,24.2899,23.98,24.2899,1485,0
+GUT_C.US,D,20240214,000000,24.23,24.23,23.98,24.15,2883,0
+GUT_C.US,D,20240215,000000,24.23,24.23,24.1076,24.152,916,0
+GUT_C.US,D,20240216,000000,24.23,24.5,24.2299,24.2471,5779,0
+GUT_C.US,D,20240220,000000,24.1533,24.35,23.9801,24.2743,4786,0
+GUT_C.US,D,20240221,000000,24.1,24.3,23.9801,24.2897,3093,0
+GUT_C.US,D,20240222,000000,24.1,24.3,23.99,24.145,5705,0
+GUT_C.US,D,20240223,000000,24.1504,24.29,24.0128,24.2749,3773,0
+GUT_C.US,D,20240226,000000,24.35,24.35,24.05,24.2219,2883,0
+GUT_C.US,D,20240227,000000,24.2,24.2047,24.0501,24.0501,1784,0
+GUT_C.US,D,20240228,000000,24.3499,24.3499,24,24,2458,0
+GUT_C.US,D,20240229,000000,24.1778,24.3222,24.1778,24.3165,876,0
+GUT_C.US,D,20240301,000000,24.2,24.3362,24.2,24.3362,2143,0
+GUT_C.US,D,20240304,000000,24.0825,24.33,24.0825,24.33,5240,0
+GUT_C.US,D,20240305,000000,24.33,24.6501,24.2095,24.6,8066,0
+GUT_C.US,D,20240306,000000,24.6,24.65,24.2388,24.65,2059,0
+GUT_C.US,D,20240307,000000,24.85,25.39,24.85,25.0006,1873,0
+GUT_C.US,D,20240311,000000,25.1189,25.1189,24.08,24.3366,8756,0
+GUT_C.US,D,20240312,000000,24.37,24.84,24.36,24.37,800,0
+GUT_C.US,D,20240313,000000,24.4025,24.8,24.4025,24.4697,3829,0
+GUT_C.US,D,20240314,000000,24.588,24.891,24.588,24.6189,1726,0
+GUT_C.US,D,20240315,000000,24.65,24.698,24.5,24.5,4553,0
+GUT_C.US,D,20240318,000000,24.17,24.58,24.0935,24.1254,4028,0
+GUT_C.US,D,20240319,000000,24.0047,24.0047,23.64,23.64,550,0
+GUT_C.US,D,20240320,000000,23.75,24.11,23.75,23.75,3665,0
+GUT_C.US,D,20240321,000000,23.68,24.6,23.64,24,1485,0
+GUT_C.US,D,20240322,000000,24,24,23.78,24,560,0
+GUT_C.US,D,20240325,000000,24.335,24.335,23.905,23.95,2693,0
+GUT_C.US,D,20240326,000000,24.08,24.165,23.9,23.97,2481,0
+GUT_C.US,D,20240327,000000,24.245,24.245,24.245,24.245,202,0
+GUT_C.US,D,20240328,000000,23.95,24.6518,23.95,24.21,1903,0
+GUT_C.US,D,20240401,000000,24.5193,24.565,24.19,24.19,749,0
+GUT_C.US,D,20240402,000000,24.19,24.79,24.19,24.39,1456,0
+GUT_C.US,D,20240403,000000,24.24,24.59,24.03,24.03,3888,0
+GUT_C.US,D,20240404,000000,24.03,24.28,24,24,1301,0
+GUT_C.US,D,20240405,000000,24.28,24.28,24.28,24.28,814,0
+GUT_C.US,D,20240408,000000,24.2066,24.3,24.0694,24.3,613,0
+GUT_C.US,D,20240409,000000,24.5082,24.5082,24.0846,24.1,2308,0
+GUT_C.US,D,20240410,000000,24.38,24.38,23.64,23.65,1971,0
+GUT_C.US,D,20240411,000000,23.8,23.8,23.27,23.5,3685,0
+GUT_C.US,D,20240412,000000,23.75,24.0908,22.9407,23.65,2962,0
+GUT_C.US,D,20240415,000000,23.75,23.795,23.35,23.35,1108,0
+GUT_C.US,D,20240416,000000,23.708,24.03,23.692,23.85,1522,0
+GUT_C.US,D,20240417,000000,23.9326,23.9326,23.91,23.91,234,0
+GUT_C.US,D,20240418,000000,23.8999,24.59,23.7,23.7,1373,0
+GUT_C.US,D,20240419,000000,23.78,23.93,23.78,23.93,428,0
+GUT_C.US,D,20240422,000000,23.8441,23.9095,23.75,23.8,976,0
+GUT_C.US,D,20240423,000000,24.105,24.105,23.8369,23.8369,487,0
+GUT_C.US,D,20240424,000000,23.755,23.8,23.755,23.8,636,0
+GUT_C.US,D,20240425,000000,23.708,24.0472,23.708,23.85,739,0
+GUT_C.US,D,20240426,000000,24.02,24.35,23.8774,24.3499,1495,0
+GUT_C.US,D,20240429,000000,24.41,24.41,24.03,24.35,1111,0
+GUT_C.US,D,20240430,000000,23.9115,24.05,23.9115,24.05,550,0
+GUT_C.US,D,20240501,000000,24.0417,24.2,24.0417,24.19,806,0
+GUT_C.US,D,20240503,000000,24.24,24.24,24.24,24.24,240,0
+GUT_C.US,D,20240506,000000,24.22,24.22,24.01,24.2,1816,0
+GUT_C.US,D,20240507,000000,24,24,24,24,756,0
+GUT_C.US,D,20240509,000000,24.2,24.22,24.2,24.2,600,0
+GUT_C.US,D,20240513,000000,23.8152,24.095,23.8152,24.045,1500,0
+GUT_C.US,D,20240514,000000,23.91,24.05,23.4701,23.77,3473,0
+GUT_C.US,D,20240515,000000,23.8986,24.15,23.4768,23.5102,2971,0
+GUT_C.US,D,20240516,000000,23.61,24.0681,23.61,23.9,2381,0
+GUT_C.US,D,20240517,000000,23.6005,23.7,23.6005,23.69,1390,0
+GUT_C.US,D,20240520,000000,23.7313,24.052,23.7313,24.052,2050,0
+GUT_C.US,D,20240521,000000,24.05,24.05,23.81,23.81,1630,0
+GUT_C.US,D,20240522,000000,23.76,23.8,23.73,23.73,1323,0
+GUT_C.US,D,20240523,000000,23.99,24.04,23.6901,23.75,4223,0
+GUT_C.US,D,20240524,000000,23.7899,23.98,23.6867,23.84,800,0
+GUT_C.US,D,20240528,000000,24.03,24.03,23.8364,24.03,320,0
+GUT_C.US,D,20240529,000000,23.68,23.8519,23.5923,23.8519,3534,0
+GUT_C.US,D,20240530,000000,23.7,23.9,23.7,23.9,2000,0
+GUT_C.US,D,20240531,000000,23.865,23.87,23.865,23.87,240,0
+GUT_C.US,D,20240603,000000,23.83,24.03,23.83,24.03,2161,0
+GUT_C.US,D,20240604,000000,23.8336,23.85,23.8,23.8,1146,0
+GUT_C.US,D,20240605,000000,23.96,24.04,23.83,24.04,1202,0
+GUT_C.US,D,20240606,000000,23.85,24.49,23.85,24.49,4542,0
+GUT_C.US,D,20240607,000000,24.24,24.2727,24.0101,24.25,17584,0
+GUT_C.US,D,20240610,000000,24.2042,24.24,24.01,24.03,10910,0
+GUT_C.US,D,20240611,000000,24.1521,24.1521,24.1521,24.1521,526,0
+GUT_C.US,D,20240612,000000,24.35,24.4452,24.35,24.35,649,0
+GUT_C.US,D,20240613,000000,24.4899,24.4899,23.87,24.366,2401,0
+GUT_C.US,D,20240614,000000,24.45,24.4899,24.02,24.02,1295,0
+GUT_C.US,D,20240617,000000,24,24.2,23.9,24.2,3069,0
+GUT_C.US,D,20240620,000000,23.69,23.89,23.46,23.58,11617,0
+GUT_C.US,D,20240624,000000,23.64,23.76,23.6,23.68,4477,0
+GUT_C.US,D,20240625,000000,23.58,23.746,23.47,23.7,4413,0
+GUT_C.US,D,20240626,000000,23.7,24.041,23.47,23.76,2339,0
+GUT_C.US,D,20240627,000000,23.71,23.8,23.71,23.8,635,0
+GUT_C.US,D,20240628,000000,23.775,23.9799,23.58,23.9758,3670,0
+GUT_C.US,D,20240701,000000,23.87,23.87,23.74,23.74,1644,0
+GUT_C.US,D,20240702,000000,23.74,23.76,23.73,23.73,866,0
+GUT_C.US,D,20240703,000000,23.74,23.84,23.55,23.83,788,0
+GUT_C.US,D,20240705,000000,23.73,23.73,23.73,23.73,151,0
+GUT_C.US,D,20240708,000000,23.64,23.82,23.6,23.7106,3813,0
+GUT_C.US,D,20240709,000000,23.78,23.78,23.56,23.71,2677,0
+GUT_C.US,D,20240711,000000,23.71,23.71,23.71,23.71,300,0
+GUT_C.US,D,20240712,000000,23.66,23.84,23.66,23.7529,1352,0
+GUT_C.US,D,20240715,000000,23.53,23.84,23.53,23.84,2148,0
+GUT_C.US,D,20240716,000000,23.62,23.728,23.58,23.72,3577,0
+GUT_C.US,D,20240717,000000,23.75,23.9419,23.51,23.86,6116,0
+GUT_C.US,D,20240718,000000,23.745,23.745,23.5246,23.53,2600,0
+GUT_C.US,D,20240719,000000,23.7199,23.7199,23.7199,23.7199,1040,0
+GUT_C.US,D,20240722,000000,23.65,23.97,23.61,23.93,4629,0
+GUT_C.US,D,20240723,000000,23.97,23.99,23.97,23.97,459,0
+GUT_C.US,D,20240724,000000,23.98,23.99,23.6341,23.97,2350,0
+GUT_C.US,D,20240725,000000,23.9998,23.9998,23.9998,23.9998,249,0
+GUT_C.US,D,20240726,000000,23.98,23.98,23.9604,23.9604,430,0
+GUT_C.US,D,20240729,000000,23.6775,23.8962,23.6775,23.8962,1238,0
+GUT_C.US,D,20240731,000000,24.26,24.26,23.64,23.64,768,0
+GUT_C.US,D,20240801,000000,23.87,23.87,23.65,23.68,800,0
+GUT_C.US,D,20240802,000000,23.74,23.87,23.74,23.87,1538,0
+GUT_C.US,D,20240805,000000,23.85,23.85,23.85,23.85,995,0
+GUT_C.US,D,20240806,000000,23.95,23.95,23.95,23.95,331,0
+GUT_C.US,D,20240807,000000,23.83,24.1182,23.83,24.1182,2643,0
+GUT_C.US,D,20240809,000000,23.96,24.055,23.92,24,1800,0
+GUT_C.US,D,20240812,000000,24.09,24.2332,24.07,24.07,644,0
+GUT_C.US,D,20240813,000000,24.1,24.1,23.9,24.035,1047,0
+GUT_C.US,D,20240814,000000,24.29,24.34,24.06,24.06,2579,0
+GUT_C.US,D,20240815,000000,24.41,24.41,24.311,24.311,1000,0
+GUT_C.US,D,20240819,000000,24.45,24.59,24.15,24.59,4302,0
+GUT_C.US,D,20240820,000000,24.34,24.41,24.3,24.3,1942,0
+GUT_C.US,D,20240821,000000,24.27,24.4551,24.2101,24.4551,2987,0
+GUT_C.US,D,20240822,000000,24.41,24.7,24.41,24.7,996,0
+GUT_C.US,D,20240823,000000,24.12,24.74,24.12,24.29,2388,0
+GUT_C.US,D,20240826,000000,24.4856,24.5993,24.4856,24.579,401,0
+GUT_C.US,D,20240828,000000,24.5502,24.64,24.5502,24.5914,547,0
+GUT_C.US,D,20240829,000000,24.6,24.7,24.6,24.64,2802,0
+GUT_C.US,D,20240830,000000,24.58,24.85,24.58,24.85,6479,0
+GUT_C.US,D,20240903,000000,24.7086,24.8,24.7086,24.8,280,0
+GUT_C.US,D,20240904,000000,24.8,24.8,24.66,24.77,1120,0
+GUT_C.US,D,20240906,000000,24.8,24.9,24.8,24.89,669,0
+GUT_C.US,D,20240909,000000,24.95,25.22,24.9,25.22,2631,0
+GUT_C.US,D,20240910,000000,24.93,25.0254,24.91,24.9301,5047,0
+GUT_C.US,D,20240911,000000,24.95,25.2,24.95,25.2,411,0
+GUT_C.US,D,20240912,000000,25.2,25.2,24.97,24.99,1691,0
+GUT_C.US,D,20240913,000000,24.97,25.145,24.97,25.0912,750,0
+GUT_C.US,D,20240916,000000,25.01,25.052,25,25,1364,0
+GUT_C.US,D,20240917,000000,25,25.1,24.94,24.94,1143,0
+GUT_C.US,D,20240918,000000,25.1,25.1899,24.92,25.112,2163,0
+GUT_C.US,D,20240919,000000,24.91,24.98,24.885,24.885,2299,0
+GUT_C.US,D,20240920,000000,24.94,24.998,24.8,24.85,1992,0
+GUT_C.US,D,20240923,000000,24.68,24.795,24.66,24.66,5400,0
+GUT_C.US,D,20240924,000000,24.7,24.7,24.7,24.7,200,0
+GUT_C.US,D,20240925,000000,24.77,24.9,24.62,24.87,1862,0
+GUT_C.US,D,20240926,000000,24.9,24.9,24.73,24.73,2593,0
+GUT_C.US,D,20240927,000000,24.98,24.98,24.98,24.98,694,0
+GUT_C.US,D,20240930,000000,24.9,24.9,24.765,24.8609,5160,0
+GUT_C.US,D,20241001,000000,24.8457,24.95,24.8457,24.91,2330,0
+GUT_C.US,D,20241002,000000,24.83,24.9,24.83,24.9,923,0
+GUT_C.US,D,20241003,000000,24.87,24.9,24.85,24.8899,3018,0
+GUT_C.US,D,20241004,000000,24.9,24.95,24.9,24.95,893,0
+GUT_C.US,D,20241007,000000,24.89,24.89,24.8,24.8,3600,0
+GUT_C.US,D,20241008,000000,24.79,24.79,24.78,24.79,991,0
+GUT_C.US,D,20241009,000000,24.73,24.73,24.72,24.73,618,0
+GUT_C.US,D,20241010,000000,24.72,24.72,24.72,24.72,111,0
+GUT_C.US,D,20241014,000000,24.9,24.9,24.9,24.9,254,0
+GUT_C.US,D,20241017,000000,25,25,25,25,200,0
+GUT_C.US,D,20241021,000000,24.93,24.93,24.87,24.92,2050,0
+GUT_C.US,D,20241022,000000,24.98,24.98,24.98,24.98,160,0
+GUT_C.US,D,20241024,000000,24.87,24.87,24.68,24.68,1174,0
+GUT_C.US,D,20241025,000000,24.88,24.88,24.88,24.88,278,0
+GUT_C.US,D,20241028,000000,24.68,24.68,24.66,24.67,943,0
+GUT_C.US,D,20241029,000000,24.66,24.66,24.35,24.35,948,0
+GUT_C.US,D,20241030,000000,24.3,24.3,24.3,24.3,241,0
+GUT_C.US,D,20241101,000000,24.76,24.797,24.3,24.6329,1200,0
+GUT_C.US,D,20241104,000000,24.58,24.58,24.58,24.58,379,0
+GUT_C.US,D,20241105,000000,24.78,24.7899,24.78,24.7899,816,0
+GUT_C.US,D,20241107,000000,24.4,24.4,24.4,24.4,215,0
+GUT_C.US,D,20241108,000000,24.8,24.8,24.7715,24.7715,431,0
+GUT_C.US,D,20241111,000000,24.65,24.7,24.65,24.7,1529,0
+GUT_C.US,D,20241112,000000,24.6,24.75,24.41,24.4999,1451,0
+GUT_C.US,D,20241113,000000,24.6952,24.75,24.6952,24.75,360,0
+GUT_C.US,D,20241114,000000,24.42,24.69,24.4,24.69,3000,0
+GUT_C.US,D,20241115,000000,24.4,24.69,24.4,24.4269,1401,0
+GUT_C.US,D,20241118,000000,24.6495,24.6495,24.6495,24.6495,370,0
+GUT_C.US,D,20241119,000000,24.33,24.55,24.07,24.55,2507,0
+GUT_C.US,D,20241120,000000,24.44,24.44,24.11,24.3122,1176,0
+GUT_C.US,D,20241121,000000,24.4,24.78,24.14,24.69,3646,0
+GUT_C.US,D,20241125,000000,24.5,24.635,24.47,24.63,1085,0
+GUT_C.US,D,20241126,000000,24.65,24.6501,24.25,24.51,4885,0
+GUT_C.US,D,20241129,000000,24.77,24.77,24.77,24.77,120,0
+GUT_C.US,D,20241202,000000,24.79,24.8,24.78,24.78,2244,0
+GUT_C.US,D,20241203,000000,24.7448,24.7448,24.7448,24.7448,425,0
+GUT_C.US,D,20241204,000000,24.74,24.7401,24.65,24.7401,1205,0
+GUT_C.US,D,20241205,000000,24.66,24.685,24.66,24.685,303,0
+GUT_C.US,D,20241206,000000,24.775,24.775,24.775,24.775,1191,0
+GUT_C.US,D,20241209,000000,24.72,24.72,24.72,24.72,2668,0
+GUT_C.US,D,20241210,000000,24.63,24.6446,24.63,24.6446,1625,0
+GUT_C.US,D,20241211,000000,24.68,24.68,24.68,24.68,201,0
+GUT_C.US,D,20241213,000000,24.7918,24.7918,24.7,24.7,451,0
+GUT_C.US,D,20241216,000000,24.63,24.63,24.6,24.6,563,0
+GUT_C.US,D,20241217,000000,24.6242,24.6242,24.6,24.6001,1479,0
+GUT_C.US,D,20241218,000000,24.4607,24.4607,24.45,24.45,397,0
+GUT_C.US,D,20241219,000000,24.2729,24.2729,24.2729,24.2729,275,0
+GUT_C.US,D,20241220,000000,24.4,24.4,24.4,24.4,320,0
+GUT_C.US,D,20241223,000000,24.4098,24.43,24.4098,24.4098,428,0
+GUT_C.US,D,20241226,000000,24.4399,24.44,24.4399,24.4399,954,0
+GUT_C.US,D,20241227,000000,24.2943,24.39,24.2943,24.2943,625,0
+GUT_C.US,D,20241231,000000,24.2762,24.2762,24.2762,24.2762,159,0
+GUT_C.US,D,20250102,000000,24.3,24.43,24.28,24.4,3897,0
+GUT_C.US,D,20250103,000000,24.2501,24.372,24.24,24.372,3695,0
+GUT_C.US,D,20250106,000000,24.2689,24.37,24.22,24.2201,3692,0
+GUT_C.US,D,20250107,000000,24.25,24.34,24.21,24.21,606,0
+GUT_C.US,D,20250110,000000,24.28,24.3,24.28,24.3,200,0
+GUT_C.US,D,20250113,000000,24.2,24.25,24.2,24.2,634,0
+GUT_C.US,D,20250114,000000,24.2,24.2665,24.2,24.2665,1061,0
+GUT_C.US,D,20250115,000000,24.286,24.4,24.286,24.4,2834,0
+GUT_C.US,D,20250117,000000,24.5,24.64,24.15,24.64,9800,0
+GUT_C.US,D,20250121,000000,24.21,24.46,24.21,24.425,1141,0
+GUT_C.US,D,20250122,000000,24.52,24.65,24.52,24.65,1460,0
+GUT_C.US,D,20250124,000000,24.33,24.38,24.33,24.38,440,0
+GUT_C.US,D,20250127,000000,24.4937,24.56,24.4937,24.4937,608,0
+GUT_C.US,D,20250130,000000,24.5,24.5,24.5,24.5,327,0
+GUT_C.US,D,20250131,000000,24.55,24.55,24.37,24.3701,2547,0
+GUT_C.US,D,20250203,000000,24.38,24.38,24.38,24.38,208,0
+GUT_C.US,D,20250206,000000,24.41,24.6,24.4,24.6,901,0
+GUT_C.US,D,20250207,000000,24.84,24.8408,24.2,24.8408,2436,0
+GUT_C.US,D,20250210,000000,24.87,24.87,24.87,24.87,440,0
+GUT_C.US,D,20250211,000000,24.89,24.89,24.84,24.84,400,0
+GUT_C.US,D,20250212,000000,24.496,24.66,24.25,24.25,2157,0
+GUT_C.US,D,20250213,000000,24.31,24.89,24.25,24.31,1166,0
+GUT_C.US,D,20250218,000000,24.663,24.7234,24.663,24.7234,701,0
+GUT_C.US,D,20250219,000000,24.55,24.55,24.55,24.55,200,0
+GUT_C.US,D,20250220,000000,24.35,24.87,24.26,24.86,4001,0
+GUT_C.US,D,20250224,000000,24.36,24.56,24.36,24.4974,1102,0
+GUT_C.US,D,20250226,000000,24.708,24.708,24.708,24.708,260,0
+GUT_C.US,D,20250227,000000,24.3115,24.43,24.28,24.28,633,0
+GUT_C.US,D,20250228,000000,24.31,24.8939,24.29,24.35,1018,0
+GUT_C.US,D,20250304,000000,24.35,24.35,24.35,24.35,173,0
+GUT_C.US,D,20250305,000000,24.33,24.34,24.3,24.3,1107,0
+GUT_C.US,D,20250306,000000,24.2,24.29,24.1,24.29,4990,0
+GUT_C.US,D,20250307,000000,24.2666,24.31,24.2666,24.2666,515,0
+GUT_C.US,D,20250310,000000,24.37,24.37,24.37,24.37,302,0
+GUT_C.US,D,20250311,000000,24.4166,24.42,24.4,24.42,856,0
+GUT_C.US,D,20250312,000000,24.4327,24.4327,24.2915,24.2915,1226,0
+GUT_C.US,D,20250313,000000,24.44,24.44,24.4,24.4,812,0
+GUT_C.US,D,20250314,000000,24.35,24.64,24.26,24.64,5124,0
+GUT_C.US,D,20250317,000000,24.62,24.62,24.62,24.62,469,0
+GUT_C.US,D,20250320,000000,24.1534,24.3479,24.01,24.3479,2304,0
+GUT_C.US,D,20250321,000000,23.91,24.27,23.89,23.8978,1149,0
+GUT_C.US,D,20250324,000000,23.92,24.285,23.91,23.91,2939,0
+GUT_C.US,D,20250325,000000,24,24,23.9561,23.9561,927,0
+GUT_C.US,D,20250326,000000,24.24,24.24,23.7,23.81,6527,0
+GUT_C.US,D,20250327,000000,23.88,24.1152,23.88,24.1152,1211,0
+GUT_C.US,D,20250328,000000,23.95,24.5715,23.95,24.228,2589,0
+GUT_C.US,D,20250331,000000,24,24,23.86,24,324,0
+GUT_C.US,D,20250401,000000,24.19,24.19,24.19,24.19,100,0
+GUT_C.US,D,20250402,000000,24.2862,24.2862,24.2862,24.2862,1081,0
+GUT_C.US,D,20250403,000000,24.08,24.08,24.08,24.08,100,0
+GUT_C.US,D,20250404,000000,23.86,24.8593,23.81,24.8593,1691,0
+GUT_C.US,D,20250407,000000,24.82,24.82,24.82,24.82,886,0
+GUT_C.US,D,20250409,000000,24.7866,24.7866,24.7866,24.7866,358,0
+GUT_C.US,D,20250410,000000,23.9,24.7,23.9,24.13,607,0
+GUT_C.US,D,20250411,000000,24.25,24.78,24.25,24.78,1998,0
+GUT_C.US,D,20250414,000000,24.6956,24.6956,24.6956,24.6956,367,0
+GUT_C.US,D,20250415,000000,23.46,24.71,23.46,24.71,4615,0
+GUT_C.US,D,20250416,000000,24.13,24.17,24.09,24.09,1030,0
+GUT_C.US,D,20250417,000000,24.09,24.09,24.09,24.09,517,0
+GUT_C.US,D,20250421,000000,23.67,24.31,23.67,24.1676,3156,0
+GUT_C.US,D,20250422,000000,24.18,24.18,24.17,24.18,235,0
+GUT_C.US,D,20250423,000000,24.0209,24.11,23.85,23.85,1418,0
+GUT_C.US,D,20250424,000000,23.76,24.15,23.72,24.15,2830,0
+GUT_C.US,D,20250425,000000,24.05,24.05,23.9,24.05,1170,0
+GUT_C.US,D,20250428,000000,23.85,24.03,23.73,23.7301,1170,0
+GUT_C.US,D,20250429,000000,23.74,24,23.63,24,1201,0
+GUT_C.US,D,20250430,000000,24,24,23.5951,23.98,1953,0
+GUT_C.US,D,20250501,000000,23.6515,23.85,23.6515,23.7999,1690,0
+GUT_C.US,D,20250502,000000,23.59,23.8,23.59,23.6,460,0
+GUT_C.US,D,20250505,000000,23.83,23.83,23.61,23.83,486,0
+GUT_C.US,D,20250506,000000,23.45,23.705,23.45,23.65,4245,0
+GUT_C.US,D,20250507,000000,23.48,23.58,23.45,23.58,2735,0
+GUT_C.US,D,20250508,000000,23.49,23.51,23.15,23.31,18808,0
+GUT_C.US,D,20250509,000000,23.5974,23.5974,23.5974,23.5974,243,0
+GUT_C.US,D,20250512,000000,23.3324,23.55,23.3324,23.55,245,0
+GUT_C.US,D,20250513,000000,23.52,23.52,23.52,23.52,723,0
+GUT_C.US,D,20250514,000000,23.3388,23.4795,23.3388,23.4795,545,0
+GUT_C.US,D,20250515,000000,23.51,23.51,23.49,23.49,524,0
+GUT_C.US,D,20250516,000000,23.3666,23.3666,23.3666,23.3666,511,0
+GUT_C.US,D,20250519,000000,23.285,23.285,23.21,23.285,526,0
+GUT_C.US,D,20250520,000000,23.3,23.3,23.2,23.21,5403,0
+GUT_C.US,D,20250521,000000,23.43,23.43,23.2,23.2,1825,0
+GUT_C.US,D,20250522,000000,23.2,23.2365,23.2,23.2,1368,0
+GUT_C.US,D,20250523,000000,23.2,23.2,23.2,23.2,1360,0
+GUT_C.US,D,20250527,000000,23.2,23.2,22.5,23.0203,7889,0
+GUT_C.US,D,20250528,000000,23.3624,23.46,22.73,22.8,7652,0
+GUT_C.US,D,20250529,000000,22.8,22.8,22.8,22.8,1717,0
+GUT_C.US,D,20250530,000000,22.9,23.5,22.55,23.5,8714,0
+GUT_C.US,D,20250603,000000,22.9789,22.9789,22.9,22.9,400,0
+GUT_C.US,D,20250604,000000,22.8,22.875,22.8,22.875,1940,0
+GUT_C.US,D,20250605,000000,22.893,22.893,22.74,22.74,3302,0
+GUT_C.US,D,20250606,000000,22.86,22.86,22.4401,22.7,8585,0
+GUT_C.US,D,20250609,000000,22.81,22.81,22.8,22.81,629,0
+GUT_C.US,D,20250610,000000,23.1015,23.2994,23.0087,23.0087,1102,0
+GUT_C.US,D,20250611,000000,23.0263,23.0263,22.81,22.9111,4011,0
+GUT_C.US,D,20250612,000000,22.925,23.0224,22.85,23.0224,4647,0
+GUT_C.US,D,20250613,000000,22.94,22.98,22.94,22.94,488,0
+GUT_C.US,D,20250616,000000,22.9,22.9345,22.8001,22.9345,977,0
+GUT_C.US,D,20250617,000000,23.12,23.12,22.7,23.07,5220,0
+GUT_C.US,D,20250618,000000,22.664,22.6649,22.53,22.53,6209,0
+GUT_C.US,D,20250620,000000,22.56,22.68,22.56,22.6,926,0
+GUT_C.US,D,20250623,000000,22.48,22.6556,22.46,22.62,3805,0
+GUT_C.US,D,20250624,000000,22.7175,22.7175,22.4,22.42,11889,0
+GUT_C.US,D,20250625,000000,22.46,22.5634,22.46,22.49,1721,0
+GUT_C.US,D,20250626,000000,22.7499,22.75,22.36,22.42,8855,0
+GUT_C.US,D,20250627,000000,22.42,22.4927,22.4,22.4,5818,0
+GUT_C.US,D,20250630,000000,22.41,22.455,22.41,22.455,820,0
+GUT_C.US,D,20250701,000000,22.45,22.7,22.4,22.6971,7503,0
+GUT_C.US,D,20250702,000000,22.57,22.66,22.5,22.66,1448,0
+GUT_C.US,D,20250703,000000,22.5,22.74,22.47,22.59,1080,0
+GUT_C.US,D,20250707,000000,22.6409,22.6409,22.6409,22.6409,775,0
+GUT_C.US,D,20250708,000000,22.4501,22.7274,22.4501,22.52,703,0
+GUT_C.US,D,20250709,000000,22.56,22.58,22.4,22.58,5834,0
+GUT_C.US,D,20250710,000000,22.64,22.75,22.57,22.71,2197,0
+GUT_C.US,D,20250711,000000,22.7429,22.7429,22.6,22.6,1608,0
+GUT_C.US,D,20250714,000000,22.6013,22.71,22.6013,22.63,1481,0
+GUT_C.US,D,20250715,000000,22.6164,22.64,22.52,22.52,1405,0
+GUT_C.US,D,20250716,000000,22.4,22.5499,22.3,22.45,14032,0
+GUT_C.US,D,20250717,000000,22.48,22.515,22.35,22.3999,5934,0
+GUT_C.US,D,20250718,000000,22.4192,22.42,22.41,22.42,1804,0
+GUT_C.US,D,20250721,000000,22.47,22.51,22.41,22.4908,2145,0
+GUT_C.US,D,20250722,000000,22.47,22.47,22.42,22.44,577,0
+GUT_C.US,D,20250723,000000,22.4045,22.52,22.4045,22.44,642,0
+GUT_C.US,D,20250724,000000,22.393,22.4238,22.3,22.4,5681,0
+GUT_C.US,D,20250725,000000,22.41,22.44,22.35,22.44,6510,0
+GUT_C.US,D,20250728,000000,22.53,22.5303,22.53,22.5303,303,0
+GUT_C.US,D,20250729,000000,22.495,22.5449,22.495,22.5449,633,0
+GUT_C.US,D,20250730,000000,22.45,22.45,22.45,22.45,865,0
+GUT_C.US,D,20250731,000000,22.35,22.4932,22.3,22.3,4114,0
+GUT_C.US,D,20250801,000000,22.44,22.4571,22.35,22.42,3170,0
+GUT_C.US,D,20250804,000000,22.52,22.52,22.45,22.47,3280,0
+GUT_C.US,D,20250805,000000,22.48,22.6199,22.48,22.53,868,0
+GUT_C.US,D,20250806,000000,22.53,22.59,22.42,22.51,2940,0
+GUT_C.US,D,20250807,000000,22.48,22.5235,22.48,22.5235,463,0
+GUT_C.US,D,20250808,000000,22.485,22.5,22.47,22.49,2887,0
+GUT_C.US,D,20250811,000000,22.57,22.57,22.43,22.5599,2879,0
+GUT_C.US,D,20250812,000000,22.5778,22.59,22.45,22.525,1564,0
+GUT_C.US,D,20250813,000000,22.57,22.8,22.54,22.8,9748,0
+GUT_C.US,D,20250814,000000,22.78,22.78,22.54,22.73,5705,0
+GUT_C.US,D,20250815,000000,22.56,22.7618,22.54,22.7347,959,0
+GUT_C.US,D,20250818,000000,22.66,22.74,22.65,22.65,1078,0
+GUT_C.US,D,20250819,000000,22.7629,22.7629,22.55,22.6699,2693,0
+GUT_C.US,D,20250820,000000,22.56,22.68,22.47,22.68,3568,0
+GUT_C.US,D,20250821,000000,22.68,22.68,22.41,22.56,5780,0
+GUT_C.US,D,20250822,000000,22.6,22.76,22.57,22.65,3749,0
+GUT_C.US,D,20250825,000000,22.65,22.7099,22.5714,22.65,2973,0
+GUT_C.US,D,20250826,000000,22.6,22.6755,22.565,22.6755,1715,0
+GUT_C.US,D,20250827,000000,22.68,22.7132,22.65,22.665,2077,0
+GUT_C.US,D,20250828,000000,22.7391,22.76,22.645,22.645,1023,0
+GUT_C.US,D,20250829,000000,22.6,22.67,22.54,22.62,1247,0
+GUT_C.US,D,20250902,000000,22.7799,22.7799,22.4963,22.58,3018,0
+GUT_C.US,D,20250903,000000,22.5863,22.7,22.58,22.65,1686,0
+GUT_C.US,D,20250904,000000,22.645,22.655,22.55,22.65,1475,0
+GUT_C.US,D,20250905,000000,22.6907,22.88,22.6907,22.76,8098,0
+GUT_C.US,D,20250908,000000,22.86,23.1,22.76,22.97,13160,0
+GUT_C.US,D,20250909,000000,23.0499,23.0499,22.84,22.96,5024,0
+GUT_C.US,D,20250910,000000,23.12,23.1355,22.8433,23.06,1414,0
+GUT_C.US,D,20250911,000000,23.09,23.189,23.09,23.14,4120,0
+GUT_C.US,D,20250912,000000,23.14,23.4399,23.1399,23.16,11956,0
+GUT_C.US,D,20250915,000000,23.39,23.39,23.18,23.18,708,0
+GUT_C.US,D,20250916,000000,23.3,23.58,23.24,23.5384,8834,0
+GUT_C.US,D,20250917,000000,23.38,23.7252,23.3,23.7252,8551,0
+GUT_C.US,D,20250918,000000,23.6802,23.6802,23.36,23.6699,3907,0
+GUT_C.US,D,20250919,000000,23.1,23.41,23.1,23.2784,1598,0
+GUT_C.US,D,20250922,000000,23.1101,23.27,23.08,23.17,8318,0
+GUT_C.US,D,20250923,000000,23.06,23.06,23.06,23.06,534,0
+GUT_C.US,D,20250924,000000,23.0539,23.12,22.82,22.95,3540,0
+GUT_C.US,D,20250925,000000,23,23,22.884,22.884,1511,0
+GUT_C.US,D,20250926,000000,22.7064,22.9648,22.69,22.87,5796,0
+GUT_C.US,D,20250929,000000,22.72,22.92,22.63,22.79,2807,0
+GUT_C.US,D,20250930,000000,22.7684,22.8784,22.65,22.8784,2185,0
+GUT_C.US,D,20251001,000000,22.8,22.92,22.76,22.92,7529,0
+GUT_C.US,D,20251002,000000,22.8875,22.89,22.81,22.81,1045,0
+GUT_C.US,D,20251003,000000,22.75,22.77,22.6101,22.77,2304,0
+GUT_C.US,D,20251006,000000,22.7499,22.83,22.7499,22.8,588,0
+GUT_C.US,D,20251007,000000,22.75,22.85,22.6,22.75,5858,0
+GUT_C.US,D,20251008,000000,22.78,22.8333,22.56,22.72,3053,0
+GUT_C.US,D,20251009,000000,22.6,22.7549,22.32,22.56,10316,0
+GUT_C.US,D,20251010,000000,22.56,22.56,22.31,22.42,5563,0
+GUT_C.US,D,20251013,000000,22.64,22.64,22.45,22.4615,4312,0
+GUT_C.US,D,20251014,000000,22.486,22.5,22.45,22.5,1169,0
+GUT_C.US,D,20251015,000000,22.5,22.61,22.49,22.61,5158,0
+GUT_C.US,D,20251016,000000,22.61,22.65,22.5,22.5,2688,0
+GUT_C.US,D,20251017,000000,22.6,22.6,22.53,22.6,647,0
+GUT_C.US,D,20251020,000000,22.6,22.75,22.55,22.72,6033,0
+GUT_C.US,D,20251021,000000,22.83,22.8399,22.7,22.78,2688,0
+GUT_C.US,D,20251022,000000,22.5759,22.78,22.5759,22.74,1558,0
+GUT_C.US,D,20251023,000000,22.7,22.75,22.7,22.75,349,0
+GUT_C.US,D,20251024,000000,22.82,22.84,22.6898,22.8,4604,0
+GUT_C.US,D,20251027,000000,22.88,22.89,22.88,22.89,608,0
+GUT_C.US,D,20251028,000000,22.765,22.8999,22.73,22.8101,2422,0
+GUT_C.US,D,20251029,000000,22.7001,22.77,22.7001,22.71,629,0
+GUT_C.US,D,20251030,000000,22.69,22.89,22.55,22.61,5609,0
+GUT_C.US,D,20251031,000000,22.66,22.66,22.49,22.55,2892,0
+GUT_C.US,D,20251103,000000,22.64,22.73,22.55,22.615,3333,0
+GUT_C.US,D,20251104,000000,22.62,22.62,22.31,22.56,10450,0
+GUT_C.US,D,20251105,000000,22.56,22.56,22.3894,22.48,6741,0
+GUT_C.US,D,20251106,000000,22.63,22.64,22.4,22.4765,7043,0
+GUT_C.US,D,20251107,000000,22.5,22.54,22.48,22.5292,1759,0
+GUT_C.US,D,20251110,000000,22.5709,22.69,22.53,22.69,1359,0
+GUT_C.US,D,20251111,000000,22.6,22.6,22.5,22.6,6337,0
+GUT_C.US,D,20251112,000000,22.5,22.67,22.5,22.52,3144,0
+GUT_C.US,D,20251113,000000,22.52,22.52,22.3401,22.43,3090,0
+GUT_C.US,D,20251114,000000,22.43,22.45,22.34,22.41,1684,0
+GUT_C.US,D,20251117,000000,22.41,22.41,22.29,22.36,3765,0
+GUT_C.US,D,20251118,000000,22.29,22.53,22.25,22.36,11100,0
+GUT_C.US,D,20251119,000000,22.35,22.4254,22.35,22.405,1676,0
+GUT_C.US,D,20251120,000000,22.38,22.4,22.2,22.2,7709,0
+GUT_C.US,D,20251121,000000,22.27,22.413,22.22,22.413,1646,0
+GUT_C.US,D,20251124,000000,22.46,22.5463,22.38,22.45,2726,0
+GUT_C.US,D,20251125,000000,22.64,22.64,22.53,22.64,1309,0
+GUT_C.US,D,20251126,000000,22.25,22.46,22.2,22.46,12325,0
+GUT_C.US,D,20251128,000000,22.38,22.55,22.38,22.55,740,0
+GUT_C.US,D,20251201,000000,22.4688,22.5,22.32,22.43,1271,0
+GUT_C.US,D,20251202,000000,22.48,22.4999,22.2,22.43,4405,0
+GUT_C.US,D,20251203,000000,22.22,22.38,22.22,22.37,2813,0
+GUT_C.US,D,20251204,000000,22.31,22.34,22.3,22.3,1639,0
+GUT_C.US,D,20251205,000000,22.459,22.459,22.22,22.33,6835,0
+GUT_C.US,D,20251208,000000,22.3282,22.36,22.16,22.3,7088,0
+GUT_C.US,D,20251209,000000,22.18,22.356,22.11,22.17,18458,0
+GUT_C.US,D,20251210,000000,22.17,22.26,22.17,22.25,2361,0
+GUT_C.US,D,20251211,000000,22.3,22.3,22.202,22.202,1838,0
+GUT_C.US,D,20251212,000000,22.15,22.245,22.1101,22.21,26569,0
+GUT_C.US,D,20251215,000000,22.3,22.4442,22.17,22.31,2776,0
+GUT_C.US,D,20251216,000000,22.28,22.4038,22.22,22.35,11505,0
+GUT_C.US,D,20251217,000000,22.35,22.35,22.2,22.31,3649,0
+GUT_C.US,D,20251218,000000,22.15,22.19,22.06,22.13,3194,0
+GUT_C.US,D,20251219,000000,22.11,22.2,22.11,22.15,8341,0
+GUT_C.US,D,20251222,000000,22.11,22.1101,21.995,22.085,7922,0
+GUT_C.US,D,20251223,000000,22.08,22.16,22.08,22.12,11464,0
+GUT_C.US,D,20251224,000000,22.06,22.2,22.03,22.17,2689,0
+GUT_C.US,D,20251226,000000,22.1245,22.2,22.0201,22.17,13726,0
+GUT_C.US,D,20251229,000000,22.2,22.2447,22.19,22.2013,12156,0
+GUT_C.US,D,20251230,000000,22.1,22.335,22.1,22.335,12165,0
+GUT_C.US,D,20251231,000000,22.37,22.37,22.08,22.16,3371,0
+GUT_C.US,D,20260102,000000,22.17,22.28,22.08,22.26,4211,0
+GUT_C.US,D,20260105,000000,22.3,22.3858,22.22,22.24,5329,0
+GUT_C.US,D,20260106,000000,22.4,22.45,22.22,22.34,14874,0
+GUT_C.US,D,20260107,000000,22.24,22.41,22.24,22.37,6470,0
+GUT_C.US,D,20260108,000000,22.34,22.385,22.34,22.34,1192,0
+GUT_C.US,D,20260109,000000,22.42,22.4399,22.36,22.3914,10289,0
+GUT_C.US,D,20260112,000000,22.4799,22.4799,22.32,22.3999,5323,0
+GUT_C.US,D,20260113,000000,22.415,22.45,22.3256,22.41,3779,0
+GUT_C.US,D,20260114,000000,22.31,22.47,22.31,22.45,589,0
+GUT_C.US,D,20260115,000000,22.48,22.48,22.26,22.4456,9008,0
+GUT_C.US,D,20260116,000000,22.46,22.49,22.38,22.38,2071,0
+GUT_C.US,D,20260120,000000,22.43,22.43,22.22,22.2591,5825,0
+GUT_C.US,D,20260121,000000,22.26,22.35,22.26,22.34,2620,0
+GUT_C.US,D,20260122,000000,22.32,22.34,22.31,22.3399,1236,0
+GUT_C.US,D,20260123,000000,22.351,22.4,22.34,22.3788,6037,0
+GUT_C.US,D,20260126,000000,22.35,22.556,22.35,22.455,6062,0
+GUT_C.US,D,20260127,000000,22.49,22.59,22.49,22.5,1748,0
+GUT_C.US,D,20260128,000000,22.492,22.492,22.37,22.49,1518,0
+GUT_C.US,D,20260129,000000,22.36,22.4657,22.36,22.4657,821,0
+GUT_C.US,D,20260130,000000,22.4961,22.533,22.4961,22.533,2508,0
+GUT_C.US,D,20260202,000000,22.39,22.56,22.35,22.489772,2474,0
+GUT_C.US,D,20260203,000000,22.48,22.48,22.48,22.48,785,0
+GUT_C.US,D,20260204,000000,22.4853,22.6688,22.4853,22.5291,8541,0
+GUT_C.US,D,20260205,000000,22.71,22.71,22.4795,22.5262,645,0
+GUT_C.US,D,20260206,000000,22.5318,22.62,22.45,22.5401,1244,0
+GUT_C.US,D,20260209,000000,22.6375,22.6375,22.46,22.53,1380,0
+GUT_C.US,D,20260210,000000,22.6105,22.6105,22.45,22.53,2250,0
+GUT_C.US,D,20260211,000000,22.71,23.69,22.61,23.06,23373,0
+GUT_C.US,D,20260212,000000,22.93,22.96,22.7501,22.7501,2508,0
+GUT_C.US,D,20260213,000000,22.85,22.85,22.7,22.85,1280,0
+GUT_C.US,D,20260217,000000,22.9178,23.07,22.85,23.07,4638,0
+GUT_C.US,D,20260218,000000,22.8978,23.07,22.8978,22.9101,7289,0
diff --git a/daily/us/nyse stocks/1/h.us.txt b/daily/us/nyse stocks/1/h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec1e31a2472f2c67641ac332bc2633c93fac816b
--- /dev/null
+++ b/daily/us/nyse stocks/1/h.us.txt	
@@ -0,0 +1,4096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+H.US,D,20091104,000000,24.499,24.499,24.499,24.499,0,0
+H.US,D,20091105,000000,26.459,27.694,25.234,27.439,19783261,0
+H.US,D,20091106,000000,27.322,29.888,27.184,27.439,2754036,0
+H.US,D,20091109,000000,27.626,28.507,27.419,28.32,1925827,0
+H.US,D,20091110,000000,28.42,29.301,27.909,28.712,830292,0
+H.US,D,20091111,000000,28.45,28.909,27.939,28.655,1316676,0
+H.US,D,20091112,000000,28.36,29.115,28.36,28.517,720200,0
+H.US,D,20091113,000000,28.45,28.645,28.271,28.4,1057957,0
+H.US,D,20091116,000000,28.4,28.683,28.028,28.32,1057118,0
+H.US,D,20091117,000000,28.185,28.43,27.626,28.097,801587,0
+H.US,D,20091118,000000,28.037,29.075,27.998,28.909,1015521,0
+H.US,D,20091119,000000,28.811,28.861,28.195,28.616,434602,0
+H.US,D,20091120,000000,28.566,29.085,28.35,28.928,1039937,0
+H.US,D,20091123,000000,29.125,29.349,28.185,28.271,591203,0
+H.US,D,20091124,000000,28.459,28.459,27.498,27.969,519566,0
+H.US,D,20091125,000000,27.88,28.35,27.744,28.037,280924,0
+H.US,D,20091127,000000,27.213,27.909,27.193,27.781,394632,0
+H.US,D,20091130,000000,27.8,28.36,27.791,28.175,530019,0
+H.US,D,20091201,000000,28.31,29.389,28.155,29.115,574062,0
+H.US,D,20091202,000000,29.154,29.399,28.126,28.781,426550,0
+H.US,D,20091203,000000,28.918,29.055,28.517,28.693,247150,0
+H.US,D,20091204,000000,28.861,29.154,28.41,28.909,294592,0
+H.US,D,20091207,000000,28.791,28.791,27.949,28.145,895892,0
+H.US,D,20091208,000000,27.978,27.978,27.097,27.342,809378,0
+H.US,D,20091209,000000,27.498,27.724,27.352,27.527,349893,0
+H.US,D,20091210,000000,27.734,28.566,27.508,28.221,180462,0
+H.US,D,20091211,000000,28.175,28.596,28.097,28.469,160632,0
+H.US,D,20091214,000000,28.665,29.018,28.31,28.918,321913,0
+H.US,D,20091215,000000,29.615,29.888,29.105,29.546,774048,0
+H.US,D,20091216,000000,29.664,30.008,29.282,29.703,723135,0
+H.US,D,20091217,000000,29.761,29.771,29.319,29.419,384826,0
+H.US,D,20091218,000000,29.732,29.771,28.988,29.517,2737487,0
+H.US,D,20091221,000000,29.487,29.586,29.204,29.586,388504,0
+H.US,D,20091222,000000,29.497,30.084,29.439,29.664,298449,0
+H.US,D,20091223,000000,29.566,29.713,29.447,29.596,197798,0
+H.US,D,20091224,000000,29.888,29.888,29.429,29.576,132887,0
+H.US,D,20091228,000000,29.674,30.017,29.31,29.487,295698,0
+H.US,D,20091229,000000,29.546,29.644,29.144,29.194,123777,0
+H.US,D,20091230,000000,29.046,29.439,29.046,29.301,221343,0
+H.US,D,20091231,000000,29.282,29.586,28.988,29.214,584216,0
+H.US,D,20100104,000000,29.214,29.988,29.055,29.359,492544,0
+H.US,D,20100105,000000,29.457,29.576,29.204,29.399,565357,0
+H.US,D,20100106,000000,29.154,29.339,28.861,29.125,502626,0
+H.US,D,20100107,000000,28.968,29.399,28.909,29.292,1163521,0
+H.US,D,20100108,000000,29.379,29.399,28.998,29.115,760699,0
+H.US,D,20100111,000000,29.204,29.31,28.928,29.214,989949,0
+H.US,D,20100112,000000,29.301,29.369,28.801,29.233,500160,0
+H.US,D,20100113,000000,29.301,30.124,29.282,30.114,1530404,0
+H.US,D,20100114,000000,30.104,31.594,30.104,31.055,1032750,0
+H.US,D,20100115,000000,31.182,31.29,30.909,31.113,751718,0
+H.US,D,20100119,000000,31.113,31.29,30.78,31.085,879171,0
+H.US,D,20100120,000000,30.82,31.085,30.586,30.673,597203,0
+H.US,D,20100121,000000,30.761,30.85,29.781,29.888,288638,0
+H.US,D,20100122,000000,30.084,30.084,28.781,28.978,736949,0
+H.US,D,20100125,000000,29.253,29.556,28.918,29.447,509244,0
+H.US,D,20100126,000000,29.399,29.527,29.272,29.272,203984,0
+H.US,D,20100127,000000,29.301,29.467,28.881,28.889,413075,0
+H.US,D,20100128,000000,29.046,30.084,28.968,29.223,1324337,0
+H.US,D,20100129,000000,29.253,29.399,28.928,29.027,1179025,0
+H.US,D,20100201,000000,29.301,29.586,28.801,29.253,614115,0
+H.US,D,20100202,000000,29.214,29.898,29.027,29.253,616879,0
+H.US,D,20100203,000000,29.194,29.233,28.821,28.909,343738,0
+H.US,D,20100204,000000,28.948,29.644,28.31,28.459,670819,0
+H.US,D,20100205,000000,28.596,28.625,27.597,28.057,599415,0
+H.US,D,20100208,000000,28.028,28.712,27.761,28.35,213746,0
+H.US,D,20100209,000000,28.556,28.761,28.221,28.42,188227,0
+H.US,D,20100210,000000,28.469,28.811,28.271,28.635,263412,0
+H.US,D,20100211,000000,28.665,28.761,28.38,28.645,185268,0
+H.US,D,20100212,000000,28.625,28.752,28.36,28.752,354756,0
+H.US,D,20100216,000000,29.046,30.84,29.046,29.095,548208,0
+H.US,D,20100217,000000,29.174,29.85,29.174,29.644,391258,0
+H.US,D,20100218,000000,29.546,29.635,29.319,29.399,242575,0
+H.US,D,20100219,000000,29.339,29.556,29.144,29.369,425745,0
+H.US,D,20100222,000000,29.379,30.448,29.349,30.31,275424,0
+H.US,D,20100223,000000,30.31,30.673,30.027,30.29,754207,0
+H.US,D,20100224,000000,30.232,30.527,30.144,30.527,257253,0
+H.US,D,20100225,000000,30.38,32.094,30.017,31.85,876821,0
+H.US,D,20100226,000000,31.976,33.426,31.956,32.76,754931,0
+H.US,D,20100301,000000,33.026,33.594,32.712,32.75,272567,0
+H.US,D,20100302,000000,33.055,33.125,32.388,32.456,458150,0
+H.US,D,20100303,000000,32.614,32.858,32.456,32.732,275082,0
+H.US,D,20100304,000000,32.634,33.115,32.486,33.075,268736,0
+H.US,D,20100305,000000,33.125,33.73,32.877,33.338,538642,0
+H.US,D,20100308,000000,33.476,34.182,33.446,33.976,311285,0
+H.US,D,20100309,000000,33.807,33.947,33.125,33.27,220910,0
+H.US,D,20100310,000000,33.436,33.613,32.996,33.125,121803,0
+H.US,D,20100311,000000,33.016,33.526,32.692,32.906,202623,0
+H.US,D,20100312,000000,32.887,33.377,32.555,33.367,979264,0
+H.US,D,20100315,000000,33.21,33.907,33.105,33.789,586352,0
+H.US,D,20100316,000000,33.947,35.505,33.546,35.385,455558,0
+H.US,D,20100317,000000,35.584,35.584,34.543,34.583,189000,0
+H.US,D,20100318,000000,34.583,35.094,34.436,34.984,239139,0
+H.US,D,20100319,000000,35.074,36.965,34.741,36.7,840541,0
+H.US,D,20100322,000000,36.473,38.042,35.994,37.15,538923,0
+H.US,D,20100323,000000,37.239,38.12,36.965,37.739,310691,0
+H.US,D,20100324,000000,37.799,38.1,37.426,37.58,228488,0
+H.US,D,20100325,000000,38.081,38.767,37.729,38.091,303961,0
+H.US,D,20100326,000000,38.365,39.12,38.19,38.66,396644,0
+H.US,D,20100329,000000,38.925,39.13,37.886,38.737,245509,0
+H.US,D,20100330,000000,38.65,39.198,38.415,38.454,221877,0
+H.US,D,20100331,000000,38.454,38.522,38.032,38.18,213023,0
+H.US,D,20100401,000000,38.415,38.837,37.739,38.012,534275,0
+H.US,D,20100405,000000,38.22,38.425,38.081,38.365,176958,0
+H.US,D,20100406,000000,38.395,38.582,38.081,38.21,193780,0
+H.US,D,20100407,000000,37.973,38.229,37.288,37.446,262175,0
+H.US,D,20100408,000000,37.239,38.807,37.121,38.493,226353,0
+H.US,D,20100409,000000,38.602,39.347,38.512,38.698,209636,0
+H.US,D,20100412,000000,38.944,38.983,38.081,38.17,168788,0
+H.US,D,20100413,000000,38.19,38.983,37.66,38.934,322381,0
+H.US,D,20100414,000000,39.218,39.903,39.022,39.797,508248,0
+H.US,D,20100415,000000,39.64,39.933,38.886,39.13,191305,0
+H.US,D,20100416,000000,39.1,39.268,38.17,38.365,229076,0
+H.US,D,20100419,000000,38.395,38.405,37.328,37.689,219872,0
+H.US,D,20100420,000000,38.012,38.279,37.464,37.484,220250,0
+H.US,D,20100421,000000,37.819,38.346,37.62,38.18,176637,0
+H.US,D,20100422,000000,38.19,40.111,38.11,39.943,226320,0
+H.US,D,20100423,000000,39.943,41.239,39.943,40.443,154369,0
+H.US,D,20100426,000000,40.638,41.58,40.638,40.875,233267,0
+H.US,D,20100427,000000,40.846,40.924,39.258,39.511,412770,0
+H.US,D,20100428,000000,39.62,39.797,38.483,39.581,192348,0
+H.US,D,20100429,000000,40.227,42.082,40.189,41.259,315280,0
+H.US,D,20100430,000000,40.99,41.229,40.051,40.345,353872,0
+H.US,D,20100503,000000,40.335,41.61,40.227,41.501,211055,0
+H.US,D,20100504,000000,41.421,42.942,41.069,41.199,825803,0
+H.US,D,20100505,000000,40.836,43.001,39.729,41.02,664500,0
+H.US,D,20100506,000000,41.219,42.129,37.239,40.365,860061,0
+H.US,D,20100507,000000,40.091,40.99,38.269,38.906,939371,0
+H.US,D,20100510,000000,40.493,40.768,39.758,40.16,516970,0
+H.US,D,20100511,000000,39.69,40.483,39.561,40.141,245406,0
+H.US,D,20100512,000000,40.385,40.914,39.827,40.698,409111,0
+H.US,D,20100513,000000,40.778,41.795,40.532,40.836,192734,0
+H.US,D,20100514,000000,40.638,40.638,39.367,39.66,242643,0
+H.US,D,20100517,000000,39.748,40.031,38.787,39.65,166135,0
+H.US,D,20100518,000000,40.141,40.316,38.002,38.12,305818,0
+H.US,D,20100519,000000,37.789,38.249,36.25,37.396,487231,0
+H.US,D,20100520,000000,36.651,37.68,35.68,35.847,511187,0
+H.US,D,20100521,000000,35.415,37.249,35.326,37.091,448616,0
+H.US,D,20100524,000000,36.838,38.289,36.838,36.915,335632,0
+H.US,D,20100525,000000,36.072,36.915,35.355,36.74,307247,0
+H.US,D,20100526,000000,37.14,38.512,36.72,37.071,500318,0
+H.US,D,20100527,000000,37.67,39.012,37.504,38.896,184931,0
+H.US,D,20100528,000000,39.168,40.002,38.737,39.65,334580,0
+H.US,D,20100601,000000,39.248,40.522,39.022,39.298,201299,0
+H.US,D,20100602,000000,39.386,39.748,37.829,38.375,498413,0
+H.US,D,20100603,000000,38.728,39.15,38.17,39.032,276114,0
+H.US,D,20100604,000000,38.405,39.052,37.278,37.494,436665,0
+H.US,D,20100607,000000,37.729,38.14,36.102,36.24,505083,0
+H.US,D,20100608,000000,36.338,36.808,35.818,36.563,308120,0
+H.US,D,20100609,000000,36.915,38.718,36.885,37.269,521960,0
+H.US,D,20100610,000000,37.809,38.916,37.809,38.279,309299,0
+H.US,D,20100611,000000,38.11,38.64,37.65,37.819,283868,0
+H.US,D,20100614,000000,37.943,39.501,37.867,38.718,289424,0
+H.US,D,20100615,000000,38.963,39.943,38.767,39.923,128298,0
+H.US,D,20100616,000000,39.491,40.306,39.462,39.797,263667,0
+H.US,D,20100617,000000,39.817,39.817,38.906,39.061,223029,0
+H.US,D,20100618,000000,39.022,39.71,38.777,38.797,282874,0
+H.US,D,20100621,000000,39.347,39.66,38.454,38.807,247181,0
+H.US,D,20100622,000000,38.886,39.061,37.719,37.729,126506,0
+H.US,D,20100623,000000,37.819,37.983,36.875,37.436,188992,0
+H.US,D,20100624,000000,37.229,37.532,36.19,36.396,203502,0
+H.US,D,20100625,000000,36.543,37.474,36.112,37.053,613213,0
+H.US,D,20100628,000000,37.239,37.749,36.592,36.69,115208,0
+H.US,D,20100629,000000,36.26,36.553,35.365,35.759,275077,0
+H.US,D,20100630,000000,35.886,36.483,35.28,36.347,444930,0
+H.US,D,20100701,000000,36.26,36.631,34.298,34.663,632242,0
+H.US,D,20100702,000000,34.836,35.584,34.172,34.298,224321,0
+H.US,D,20100706,000000,34.915,35.514,34.298,34.78,246469,0
+H.US,D,20100707,000000,34.944,35.564,34.494,35.298,277274,0
+H.US,D,20100708,000000,35.7,36.513,35.211,35.789,169383,0
+H.US,D,20100709,000000,35.827,36.309,35.495,36.24,182334,0
+H.US,D,20100712,000000,36.161,36.503,35.818,36.034,178247,0
+H.US,D,20100713,000000,36.426,36.905,36.014,36.671,525035,0
+H.US,D,20100714,000000,36.661,37.071,36.396,36.75,263643,0
+H.US,D,20100715,000000,36.885,36.895,35.395,36.014,182879,0
+H.US,D,20100716,000000,35.72,35.818,34.113,34.279,243556,0
+H.US,D,20100719,000000,34.514,34.799,33.506,34.524,463207,0
+H.US,D,20100720,000000,34.054,35.104,33.584,34.77,180975,0
+H.US,D,20100721,000000,34.994,35.084,34.153,34.298,510005,0
+H.US,D,20100722,000000,34.964,35.193,34.593,34.733,392015,0
+H.US,D,20100723,000000,34.789,35.886,34.426,35.23,770667,0
+H.US,D,20100726,000000,35.395,37.091,34.683,36.601,596247,0
+H.US,D,20100727,000000,36.759,36.838,35.662,36.583,329783,0
+H.US,D,20100728,000000,36.453,37.229,36.309,36.641,289992,0
+H.US,D,20100729,000000,36.73,37.64,36.573,37.239,351414,0
+H.US,D,20100730,000000,36.789,38.512,36.592,38.326,291598,0
+H.US,D,20100802,000000,38.817,39.511,38.67,39.328,367738,0
+H.US,D,20100803,000000,39.15,39.238,38.298,38.689,199129,0
+H.US,D,20100804,000000,38.837,39.12,38.289,39.071,224530,0
+H.US,D,20100805,000000,38.415,39.198,37.943,38.2,226625,0
+H.US,D,20100806,000000,37.983,38.847,37.523,38.612,284431,0
+H.US,D,20100809,000000,38.953,39.414,38.728,39.15,190148,0
+H.US,D,20100810,000000,38.906,39.042,37.838,38.689,150047,0
+H.US,D,20100811,000000,38.042,38.091,37.239,37.523,105383,0
+H.US,D,20100812,000000,37.14,37.219,36.573,36.857,88352,0
+H.US,D,20100813,000000,36.857,37.209,35.779,35.867,149919,0
+H.US,D,20100816,000000,35.789,36.563,35.68,36.493,168305,0
+H.US,D,20100817,000000,36.75,38.279,36.523,37.876,216411,0
+H.US,D,20100818,000000,37.799,38.229,37.541,37.924,117897,0
+H.US,D,20100819,000000,37.709,37.896,36.2,37.386,258705,0
+H.US,D,20100820,000000,37.111,37.454,36.396,37.288,92951,0
+H.US,D,20100823,000000,37.504,37.68,36.651,36.651,68106,0
+H.US,D,20100824,000000,36.26,36.828,35.652,35.827,146910,0
+H.US,D,20100825,000000,35.345,36.27,35.316,35.915,242801,0
+H.US,D,20100826,000000,36.004,36.26,35.29,35.485,229288,0
+H.US,D,20100827,000000,35.857,37.357,35.153,36.865,161326,0
+H.US,D,20100830,000000,36.7,36.935,35.652,35.799,144157,0
+H.US,D,20100831,000000,35.603,36.955,35.534,36.905,286691,0
+H.US,D,20100901,000000,37.357,37.838,36.865,37.689,172946,0
+H.US,D,20100902,000000,37.876,38.983,37.68,38.65,280388,0
+H.US,D,20100903,000000,38.973,39.002,37.983,38.454,155517,0
+H.US,D,20100907,000000,38.415,38.415,37.357,37.523,107164,0
+H.US,D,20100908,000000,37.64,38.592,37.446,38.11,230124,0
+H.US,D,20100909,000000,38.67,38.886,38.336,38.503,60325,0
+H.US,D,20100910,000000,38.679,38.827,38.012,38.336,94302,0
+H.US,D,20100913,000000,38.66,39.168,38.385,39.042,127948,0
+H.US,D,20100914,000000,39.022,39.032,37.464,37.799,335986,0
+H.US,D,20100915,000000,37.61,38.239,37.062,38.15,265879,0
+H.US,D,20100916,000000,37.963,38.042,37.308,37.819,196475,0
+H.US,D,20100917,000000,38.091,38.415,37.426,38.346,379890,0
+H.US,D,20100920,000000,38.434,39.395,38.434,39.13,271049,0
+H.US,D,20100921,000000,39.1,39.739,38.19,38.444,174087,0
+H.US,D,20100922,000000,38.317,38.807,38.317,38.512,766946,0
+H.US,D,20100923,000000,38.229,38.269,36.759,36.945,155343,0
+H.US,D,20100924,000000,37.269,37.689,37.269,37.59,338410,0
+H.US,D,20100927,000000,37.699,37.886,37.454,37.551,112869,0
+H.US,D,20100928,000000,37.58,37.709,36.75,37.278,158035,0
+H.US,D,20100929,000000,37.219,37.219,36.75,36.905,160676,0
+H.US,D,20100930,000000,37.219,37.924,36.493,36.641,220534,0
+H.US,D,20101001,000000,37.014,37.239,36.102,36.338,535698,0
+H.US,D,20101004,000000,36.416,37.65,36.28,37.504,361900,0
+H.US,D,20101005,000000,37.906,39.62,37.906,39.318,309583,0
+H.US,D,20101006,000000,39.318,39.481,38.767,38.983,239993,0
+H.US,D,20101007,000000,38.886,39.08,37.886,38.375,393765,0
+H.US,D,20101008,000000,38.346,39.511,38.346,39.377,107904,0
+H.US,D,20101011,000000,39.434,40.738,39.337,40.179,392211,0
+H.US,D,20101012,000000,40.151,40.738,39.511,40.561,253524,0
+H.US,D,20101013,000000,40.668,40.99,40.414,40.668,355344,0
+H.US,D,20101014,000000,40.728,40.728,39.855,40.169,487001,0
+H.US,D,20101015,000000,40.404,40.513,39.7,39.933,155552,0
+H.US,D,20101018,000000,40.002,40.375,39.903,40.179,118124,0
+H.US,D,20101019,000000,39.65,40.041,39.15,39.357,248669,0
+H.US,D,20101020,000000,39.357,40.002,39.357,39.67,273438,0
+H.US,D,20101021,000000,39.69,39.963,38.512,39.318,330560,0
+H.US,D,20101022,000000,39.386,40.503,39.258,40.257,542515,0
+H.US,D,20101025,000000,40.513,40.836,40.111,40.169,118894,0
+H.US,D,20101026,000000,40.081,40.658,39.777,40.424,156004,0
+H.US,D,20101027,000000,40.179,40.227,38.934,39.6,255542,0
+H.US,D,20101028,000000,39.855,39.855,38.503,38.698,227771,0
+H.US,D,20101029,000000,38.747,39.787,38.425,39.491,234836,0
+H.US,D,20101101,000000,39.71,40.061,39.395,39.739,113955,0
+H.US,D,20101102,000000,40.101,40.836,40.101,40.141,680376,0
+H.US,D,20101103,000000,41.402,41.71,39.66,40.668,437477,0
+H.US,D,20101104,000000,41.049,41.64,40.503,41.451,206289,0
+H.US,D,20101105,000000,41.364,42.454,41.179,41.718,413422,0
+H.US,D,20101108,000000,41.501,41.501,40.463,40.552,333548,0
+H.US,D,20101109,000000,40.58,41.65,39.67,40.021,460831,0
+H.US,D,20101110,000000,40.071,41.03,39.729,40.981,156742,0
+H.US,D,20101111,000000,40.589,41.139,40.483,40.688,98816,0
+H.US,D,20101112,000000,40.404,40.962,39.739,40.151,285273,0
+H.US,D,20101115,000000,40.345,41.049,40.237,40.483,152524,0
+H.US,D,20101116,000000,40.266,40.296,39.444,39.835,277508,0
+H.US,D,20101117,000000,39.807,40.012,38.837,38.934,207216,0
+H.US,D,20101118,000000,39.377,39.913,38.582,39.68,176991,0
+H.US,D,20101119,000000,39.63,40.57,39.462,40.532,75116,0
+H.US,D,20101122,000000,40.395,41.02,39.845,40.257,86947,0
+H.US,D,20101123,000000,39.835,40.375,39.62,40.237,185054,0
+H.US,D,20101124,000000,40.434,40.738,40.227,40.552,107422,0
+H.US,D,20101126,000000,40.189,40.826,39.903,40.826,65678,0
+H.US,D,20101129,000000,40.404,40.962,40.071,40.816,109326,0
+H.US,D,20101130,000000,40.296,41.189,40.296,41.02,196345,0
+H.US,D,20101201,000000,41.66,42.1,41.62,42.091,175941,0
+H.US,D,20101202,000000,41.972,42.952,41.962,42.846,309432,0
+H.US,D,20101203,000000,42.57,43.266,42.265,43.266,245134,0
+H.US,D,20101206,000000,43.177,43.394,43.089,43.364,330744,0
+H.US,D,20101207,000000,43.825,44.658,43.109,44.393,353070,0
+H.US,D,20101208,000000,44.529,45.06,44.117,44.423,496206,0
+H.US,D,20101209,000000,44.725,44.754,43.648,44.107,232361,0
+H.US,D,20101210,000000,44.186,44.266,43.628,43.972,191681,0
+H.US,D,20101213,000000,44.078,44.078,43.314,43.364,224958,0
+H.US,D,20101214,000000,43.471,43.531,42.875,43.01,167409,0
+H.US,D,20101215,000000,42.923,43.471,42.375,42.472,262680,0
+H.US,D,20101216,000000,42.657,43.735,42.58,43.089,163408,0
+H.US,D,20101217,000000,43.079,43.658,42.627,43.364,379969,0
+H.US,D,20101220,000000,43.685,44.147,43.039,43.991,229372,0
+H.US,D,20101221,000000,44.246,44.344,43.825,43.962,173984,0
+H.US,D,20101222,000000,44.147,45.02,43.695,44.814,319921,0
+H.US,D,20101223,000000,44.744,44.794,44.363,44.619,63067,0
+H.US,D,20101227,000000,44.157,45.05,43.903,44.892,69609,0
+H.US,D,20101228,000000,45.08,45.128,44.383,44.589,116374,0
+H.US,D,20101229,000000,44.862,45.323,44.823,45.263,82328,0
+H.US,D,20101230,000000,45.157,45.157,44.559,44.619,135044,0
+H.US,D,20101231,000000,44.619,44.912,44.442,44.842,119909,0
+H.US,D,20110103,000000,45.05,45.804,45.05,45.433,114196,0
+H.US,D,20110104,000000,45.453,45.5,43.864,44.794,247690,0
+H.US,D,20110105,000000,44.589,45.971,44.589,45.913,212422,0
+H.US,D,20110106,000000,45.893,45.981,44.804,45.138,236353,0
+H.US,D,20110107,000000,45.754,47.175,45.519,46.057,354730,0
+H.US,D,20110110,000000,45.951,46.391,45.353,46.246,235686,0
+H.US,D,20110111,000000,46.391,46.518,45.824,46.41,184084,0
+H.US,D,20110112,000000,47,47.175,46.137,46.852,215365,0
+H.US,D,20110113,000000,46.88,47.098,46.127,47,231702,0
+H.US,D,20110114,000000,46.861,47.265,46.42,47.195,156346,0
+H.US,D,20110118,000000,47.314,47.842,47.078,47.528,151254,0
+H.US,D,20110119,000000,47.566,47.852,46.94,47.285,315194,0
+H.US,D,20110120,000000,47.008,47.038,46.237,46.89,323260,0
+H.US,D,20110121,000000,47.048,47.44,46.479,46.833,99261,0
+H.US,D,20110124,000000,47.138,47.138,46.256,46.256,162368,0
+H.US,D,20110125,000000,46.197,46.861,45.981,46.842,167604,0
+H.US,D,20110126,000000,47.205,48.255,46.687,48.067,309912,0
+H.US,D,20110127,000000,47.813,48.067,47.175,47.998,107504,0
+H.US,D,20110128,000000,47.902,47.902,46.558,46.842,213193,0
+H.US,D,20110131,000000,46.96,47.656,46.823,47.616,254572,0
+H.US,D,20110201,000000,48.057,49,47.528,48.576,232430,0
+H.US,D,20110202,000000,48.352,48.47,47.745,48.057,258800,0
+H.US,D,20110203,000000,48.274,48.537,47.566,48.087,359128,0
+H.US,D,20110204,000000,48.165,48.371,47.686,48.017,276059,0
+H.US,D,20110207,000000,48.215,48.225,47.833,47.872,258959,0
+H.US,D,20110208,000000,47.852,48.145,47.636,48.117,87228,0
+H.US,D,20110209,000000,48.077,48.676,47.852,48.235,164518,0
+H.US,D,20110210,000000,48.185,48.371,48.136,48.235,276191,0
+H.US,D,20110211,000000,48.087,48.332,47.735,48.205,345789,0
+H.US,D,20110214,000000,48.245,48.527,48.117,48.381,153664,0
+H.US,D,20110215,000000,48.547,48.714,48.087,48.215,133916,0
+H.US,D,20110216,000000,48.381,48.763,47.969,48.527,230876,0
+H.US,D,20110218,000000,47.725,47.93,45.569,45.578,407957,0
+H.US,D,20110222,000000,44.962,45.099,44.549,44.912,239120,0
+H.US,D,20110223,000000,44.764,45,43.069,43.845,407192,0
+H.US,D,20110224,000000,43.648,44.011,43.461,43.805,278686,0
+H.US,D,20110225,000000,43.952,44.942,43.952,44.942,119142,0
+H.US,D,20110228,000000,44.882,45.529,44.47,44.833,286565,0
+H.US,D,20110301,000000,45.393,45.393,43.304,43.676,267512,0
+H.US,D,20110302,000000,43.666,45.187,43.666,44.51,334520,0
+H.US,D,20110303,000000,44.971,45.646,44.872,45.157,278883,0
+H.US,D,20110304,000000,44.932,45.099,43.815,44.011,142390,0
+H.US,D,20110307,000000,44.021,44.147,42.746,43.01,227369,0
+H.US,D,20110308,000000,43.197,44.097,42.942,43.785,202493,0
+H.US,D,20110309,000000,43.755,44.05,43.167,43.521,374563,0
+H.US,D,20110310,000000,44.294,44.294,43.451,43.845,297205,0
+H.US,D,20110311,000000,43.628,44.206,42.826,42.826,266665,0
+H.US,D,20110314,000000,42.657,43.079,42.082,42.434,143654,0
+H.US,D,20110315,000000,41.03,42.206,40.875,41.952,266035,0
+H.US,D,20110316,000000,41.844,41.844,40.708,40.904,278983,0
+H.US,D,20110317,000000,41.541,41.727,41.049,41.209,170135,0
+H.US,D,20110318,000000,41.7,42.002,41.049,41.65,247152,0
+H.US,D,20110321,000000,42.157,42.756,42.119,42.521,167451,0
+H.US,D,20110322,000000,42.58,42.686,41.551,41.894,394297,0
+H.US,D,20110323,000000,41.71,42.285,41.189,42.042,149542,0
+H.US,D,20110324,000000,42.235,42.325,41.874,42.022,101581,0
+H.US,D,20110325,000000,42.472,43.246,42.187,43.226,168863,0
+H.US,D,20110328,000000,43.414,43.414,40.316,40.522,751781,0
+H.US,D,20110329,000000,40.778,41.58,40.345,41.411,585653,0
+H.US,D,20110330,000000,41.6,42.255,41.521,42.225,204038,0
+H.US,D,20110331,000000,41.922,42.196,41.824,42.177,204209,0
+H.US,D,20110401,000000,42.355,42.501,41.327,41.61,281179,0
+H.US,D,20110404,000000,41.69,42.072,41.441,41.864,152851,0
+H.US,D,20110405,000000,41.491,41.942,41.259,41.364,196915,0
+H.US,D,20110406,000000,41.471,41.844,41.355,41.727,153871,0
+H.US,D,20110407,000000,41.71,41.962,41.069,41.189,256286,0
+H.US,D,20110408,000000,41.307,41.58,40.807,40.981,207301,0
+H.US,D,20110411,000000,40.99,41.139,40.131,40.296,281368,0
+H.US,D,20110412,000000,39.739,40.141,38.737,39.357,966704,0
+H.US,D,20110413,000000,39.66,40.071,39.347,40.051,709014,0
+H.US,D,20110414,000000,39.963,40.286,39.63,40.237,168201,0
+H.US,D,20110415,000000,40.316,40.658,39.777,40.608,195653,0
+H.US,D,20110418,000000,40.826,41.249,40.237,41.129,491005,0
+H.US,D,20110419,000000,41.179,41.451,40.924,41.079,273976,0
+H.US,D,20110420,000000,41.942,42.187,41.392,41.765,236511,0
+H.US,D,20110421,000000,41.834,42.786,41.69,42.746,473382,0
+H.US,D,20110425,000000,42.599,43.481,42.295,43.461,490293,0
+H.US,D,20110426,000000,43.217,43.638,43.099,43.55,272249,0
+H.US,D,20110427,000000,44.021,44.107,43.521,43.715,311954,0
+H.US,D,20110428,000000,43.805,43.962,43.424,43.618,158913,0
+H.US,D,20110429,000000,43.705,43.705,42.395,43.424,210584,0
+H.US,D,20110502,000000,43.765,44.068,43.069,43.256,221909,0
+H.US,D,20110503,000000,42.884,43.304,40.678,41.727,680711,0
+H.US,D,20110504,000000,41.64,42.627,41.209,42.355,675014,0
+H.US,D,20110505,000000,41.804,43.059,41.159,42.746,512424,0
+H.US,D,20110506,000000,43.384,43.873,42.716,42.826,573048,0
+H.US,D,20110509,000000,42.904,43.481,42.904,43.119,365276,0
+H.US,D,20110510,000000,43.275,43.972,43.167,43.913,284004,0
+H.US,D,20110511,000000,43.755,43.855,43.119,43.443,182603,0
+H.US,D,20110512,000000,43.354,43.952,42.786,43.676,224511,0
+H.US,D,20110513,000000,43.745,44.031,43.039,43.147,291357,0
+H.US,D,20110516,000000,43.384,43.658,43.119,43.56,363371,0
+H.US,D,20110517,000000,43.334,43.541,43.039,43.481,327288,0
+H.US,D,20110518,000000,43.56,44.51,43.471,44.097,396026,0
+H.US,D,20110519,000000,44.186,44.678,43.795,44.266,239091,0
+H.US,D,20110520,000000,43.943,44.423,43.943,44.088,131747,0
+H.US,D,20110523,000000,43.541,43.855,43.137,43.531,175853,0
+H.US,D,20110524,000000,43.618,43.962,43.059,43.059,105187,0
+H.US,D,20110525,000000,42.875,43.471,42.875,43.394,137885,0
+H.US,D,20110526,000000,43.344,44.068,43.089,44.021,335757,0
+H.US,D,20110527,000000,44.097,44.735,44.088,44.354,129862,0
+H.US,D,20110531,000000,44.735,44.804,43.599,43.685,460932,0
+H.US,D,20110601,000000,43.855,43.893,42.082,42.255,384026,0
+H.US,D,20110602,000000,42.365,42.766,41.6,41.834,299723,0
+H.US,D,20110603,000000,41.297,41.6,40.962,41.049,175130,0
+H.US,D,20110606,000000,41.03,41.089,40.266,40.286,331051,0
+H.US,D,20110607,000000,40.463,40.522,39.67,40.002,371071,0
+H.US,D,20110608,000000,39.835,39.993,38.886,39.002,565403,0
+H.US,D,20110609,000000,38.916,39.337,38.592,39.198,387984,0
+H.US,D,20110610,000000,39.071,39.208,38.365,38.512,513951,0
+H.US,D,20110613,000000,38.473,38.827,38.298,38.562,412309,0
+H.US,D,20110614,000000,38.925,39.188,38.857,39.09,247436,0
+H.US,D,20110615,000000,38.698,38.906,37.983,38.19,303048,0
+H.US,D,20110616,000000,38.298,38.542,37.749,38.14,217369,0
+H.US,D,20110617,000000,38.522,38.934,38.503,38.66,513207,0
+H.US,D,20110620,000000,38.562,38.757,38.259,38.67,181069,0
+H.US,D,20110621,000000,38.857,39.61,38.747,39.1,251987,0
+H.US,D,20110622,000000,39.042,39.452,38.767,38.867,186266,0
+H.US,D,20110623,000000,38.405,38.857,37.769,38.689,262448,0
+H.US,D,20110624,000000,38.777,38.963,38.17,38.464,222529,0
+H.US,D,20110627,000000,38.552,38.867,38.18,38.317,219423,0
+H.US,D,20110628,000000,38.572,39.414,38.522,39.198,312456,0
+H.US,D,20110629,000000,40.061,40.179,38.963,39.347,224534,0
+H.US,D,20110630,000000,39.434,40.051,39.208,40.002,224973,0
+H.US,D,20110701,000000,40.141,41.58,40.141,41.411,427649,0
+H.US,D,20110705,000000,41.63,41.755,41.159,41.727,350892,0
+H.US,D,20110706,000000,41.451,41.913,41.402,41.69,262654,0
+H.US,D,20110707,000000,41.962,42.56,41.932,42.385,540489,0
+H.US,D,20110708,000000,41.785,41.982,41.58,41.904,231124,0
+H.US,D,20110711,000000,41.297,41.336,40.227,40.473,204065,0
+H.US,D,20110712,000000,40.345,40.914,39.963,40.121,264852,0
+H.US,D,20110713,000000,40.424,40.798,40.326,40.424,324205,0
+H.US,D,20110714,000000,40.151,40.355,37.739,38.483,834287,0
+H.US,D,20110715,000000,38.944,39.238,38.2,38.934,630540,0
+H.US,D,20110718,000000,39.012,39.188,38.14,38.22,337659,0
+H.US,D,20110719,000000,38.592,39.198,38.365,39.052,538526,0
+H.US,D,20110720,000000,39.357,39.414,38.542,39.14,350173,0
+H.US,D,20110721,000000,39.367,41.079,39.15,40.658,590884,0
+H.US,D,20110722,000000,40.561,40.748,40.365,40.589,177929,0
+H.US,D,20110725,000000,40.208,40.788,39.983,40.748,283032,0
+H.US,D,20110726,000000,40.608,40.748,39.855,40.031,246513,0
+H.US,D,20110727,000000,39.923,39.993,39.15,39.377,226749,0
+H.US,D,20110728,000000,39.347,39.424,38.425,38.464,239285,0
+H.US,D,20110729,000000,37.973,38.562,37.749,38.012,283355,0
+H.US,D,20110801,000000,38.612,38.906,37.66,37.983,422222,0
+H.US,D,20110802,000000,40.866,40.866,35.316,35.71,1189442,0
+H.US,D,20110803,000000,36.161,36.895,35.415,36.533,616245,0
+H.US,D,20110804,000000,35.818,35.877,34.673,35.395,869488,0
+H.US,D,20110805,000000,35.809,36.553,34.426,35.524,1266695,0
+H.US,D,20110808,000000,35.203,35.335,32.406,32.426,1589681,0
+H.US,D,20110809,000000,33.163,33.574,31.85,33.496,815938,0
+H.US,D,20110810,000000,32.555,33.857,31.82,32.262,630759,0
+H.US,D,20110811,000000,32.682,33.985,32.124,33.691,696913,0
+H.US,D,20110812,000000,34.054,34.279,32.858,33.26,226704,0
+H.US,D,20110815,000000,33.486,34.192,33.476,34.113,241069,0
+H.US,D,20110816,000000,33.74,33.789,33.016,33.191,114701,0
+H.US,D,20110817,000000,33.367,33.486,32.779,33.21,268299,0
+H.US,D,20110818,000000,32.084,32.212,30.702,31.094,653848,0
+H.US,D,20110819,000000,30.477,31.182,30.203,30.39,540070,0
+H.US,D,20110822,000000,31.222,31.477,29.576,29.644,366025,0
+H.US,D,20110823,000000,29.684,31.133,29.214,31.094,534559,0
+H.US,D,20110824,000000,30.949,32.319,30.869,32.094,546301,0
+H.US,D,20110825,000000,32.29,32.789,31.524,31.604,644249,0
+H.US,D,20110826,000000,31.34,32.702,30.81,32.368,486820,0
+H.US,D,20110829,000000,32.858,34.182,32.858,34.133,459036,0
+H.US,D,20110830,000000,34.113,34.113,33.016,33.623,329330,0
+H.US,D,20110831,000000,33.887,35.004,33.827,34.799,488683,0
+H.US,D,20110901,000000,34.733,34.733,32.328,32.956,576166,0
+H.US,D,20110902,000000,32.182,32.398,31.458,31.78,434366,0
+H.US,D,20110906,000000,30.722,30.997,30.37,30.732,366303,0
+H.US,D,20110907,000000,31.33,32.535,31.222,32.436,510116,0
+H.US,D,20110908,000000,32.232,32.348,31.192,31.25,366862,0
+H.US,D,20110909,000000,30.712,31.143,30.183,30.643,670353,0
+H.US,D,20110912,000000,30.047,30.546,29.713,30.458,372054,0
+H.US,D,20110913,000000,30.487,31.419,30.487,31.212,411122,0
+H.US,D,20110914,000000,31.937,32.956,31.505,32.682,951795,0
+H.US,D,20110915,000000,33.006,33.877,32.946,33.701,548792,0
+H.US,D,20110916,000000,33.691,34.895,33.682,34.846,1141634,0
+H.US,D,20110919,000000,34.093,34.202,33.407,33.966,475360,0
+H.US,D,20110920,000000,34.202,35.034,33.526,33.633,323105,0
+H.US,D,20110921,000000,33.887,34.153,32.348,32.348,217737,0
+H.US,D,20110922,000000,31.652,31.88,30.673,31.162,310057,0
+H.US,D,20110923,000000,30.909,31.84,30.909,31.712,399575,0
+H.US,D,20110926,000000,32.104,32.378,30.576,30.79,643016,0
+H.US,D,20110927,000000,31.614,32.848,31.584,31.927,329213,0
+H.US,D,20110928,000000,31.927,32.045,30.939,31.085,166237,0
+H.US,D,20110929,000000,31.722,32.232,30.997,31.899,281223,0
+H.US,D,20110930,000000,31.202,31.31,30.448,30.741,338062,0
+H.US,D,20111003,000000,30.527,30.939,29.055,29.194,345250,0
+H.US,D,20111004,000000,28.712,30.613,28.596,30.537,414552,0
+H.US,D,20111005,000000,30.595,31.594,30.084,31.487,261777,0
+H.US,D,20111006,000000,31.31,31.712,30.702,31.515,366383,0
+H.US,D,20111007,000000,31.662,31.986,30.399,30.81,289852,0
+H.US,D,20111010,000000,31.458,32.242,31.3,32.006,506050,0
+H.US,D,20111011,000000,31.889,31.966,31.232,31.29,426133,0
+H.US,D,20111012,000000,31.574,33.181,31.515,32.712,439478,0
+H.US,D,20111013,000000,32.436,32.673,31.86,32.486,217255,0
+H.US,D,20111014,000000,32.868,33.397,32.212,33.144,257426,0
+H.US,D,20111017,000000,32.936,33.085,32.3,32.525,362464,0
+H.US,D,20111018,000000,32.456,34.093,31.976,33.663,212843,0
+H.US,D,20111019,000000,33.446,33.75,33.065,33.24,206371,0
+H.US,D,20111020,000000,33.21,33.357,32.476,32.986,258339,0
+H.US,D,20111021,000000,33.466,34.573,33.466,34.406,234533,0
+H.US,D,20111024,000000,34.643,35.425,34.514,35.123,175237,0
+H.US,D,20111025,000000,34.964,35.074,34.347,34.807,184668,0
+H.US,D,20111026,000000,35.355,35.935,34.761,35.759,386277,0
+H.US,D,20111027,000000,37.446,37.484,36.347,37.249,346203,0
+H.US,D,20111028,000000,36.808,37.416,36.563,36.611,119912,0
+H.US,D,20111031,000000,36.2,36.75,35.965,36.444,212257,0
+H.US,D,20111101,000000,35.193,35.847,34.241,34.693,343820,0
+H.US,D,20111102,000000,35.475,38.454,35.375,36.895,876122,0
+H.US,D,20111103,000000,37.523,37.541,36.22,36.71,353453,0
+H.US,D,20111104,000000,36.357,36.945,35.594,36.27,244336,0
+H.US,D,20111107,000000,36.24,36.503,35.23,36.062,179487,0
+H.US,D,20111108,000000,36.434,36.434,35.084,35.847,200428,0
+H.US,D,20111109,000000,34.817,35.084,33.837,33.966,317828,0
+H.US,D,20111110,000000,34.436,34.583,33.701,34.426,354747,0
+H.US,D,20111111,000000,34.846,35.739,34.713,35.014,311531,0
+H.US,D,20111114,000000,35.004,35.415,34.514,34.789,318632,0
+H.US,D,20111115,000000,34.633,35.23,34.222,34.924,219875,0
+H.US,D,20111116,000000,34.524,35.26,34.289,34.543,300166,0
+H.US,D,20111117,000000,34.454,34.984,33.807,33.985,231733,0
+H.US,D,20111118,000000,34.232,34.573,33.976,34.445,239453,0
+H.US,D,20111121,000000,33.817,33.817,32.956,33.456,435875,0
+H.US,D,20111122,000000,33.26,33.318,32.271,32.378,377505,0
+H.US,D,20111123,000000,32.015,32.192,31.399,31.86,324334,0
+H.US,D,20111125,000000,31.632,32.064,31.26,31.32,124167,0
+H.US,D,20111128,000000,32.388,33.827,32.29,33.476,394854,0
+H.US,D,20111129,000000,33.613,34.015,32.887,32.966,301107,0
+H.US,D,20111130,000000,34.241,35.024,34.192,34.974,289193,0
+H.US,D,20111201,000000,34.846,35.094,34.387,34.593,178867,0
+H.US,D,20111202,000000,35.084,35.395,34.713,34.789,210973,0
+H.US,D,20111205,000000,35.425,35.886,35.133,35.594,220814,0
+H.US,D,20111206,000000,35.613,35.779,35.034,35.662,213703,0
+H.US,D,20111207,000000,35.385,35.7,34.934,35.385,193680,0
+H.US,D,20111208,000000,35.034,35.355,34.308,34.474,148126,0
+H.US,D,20111209,000000,34.761,35.867,34.563,35.375,320975,0
+H.US,D,20111212,000000,34.964,35.014,34.26,34.573,201823,0
+H.US,D,20111213,000000,34.817,34.885,33.721,33.947,150991,0
+H.US,D,20111214,000000,33.701,33.77,33.075,33.181,161440,0
+H.US,D,20111215,000000,33.556,34.406,33.556,33.937,334266,0
+H.US,D,20111216,000000,34.289,34.789,33.877,34.633,438116,0
+H.US,D,20111219,000000,35.004,35.054,34.005,34.192,214521,0
+H.US,D,20111220,000000,35.183,35.505,34.761,35.28,210684,0
+H.US,D,20111221,000000,35.345,35.779,34.761,35.71,329947,0
+H.US,D,20111222,000000,35.867,37.081,35.867,36.818,463813,0
+H.US,D,20111223,000000,36.994,37.953,36.955,37.189,303723,0
+H.US,D,20111227,000000,37.15,37.689,36.994,37.58,109917,0
+H.US,D,20111228,000000,37.6,37.749,36.357,36.769,261102,0
+H.US,D,20111229,000000,36.72,37.259,36.641,37.111,163022,0
+H.US,D,20111230,000000,37.043,37.484,36.847,36.885,164342,0
+H.US,D,20120103,000000,37.829,37.914,37.464,37.65,235547,0
+H.US,D,20120104,000000,37.464,37.689,36.945,37.071,222588,0
+H.US,D,20120105,000000,36.808,37.924,36.21,37.838,359526,0
+H.US,D,20120106,000000,37.67,38.17,37.033,37.983,215490,0
+H.US,D,20120109,000000,38.071,38.689,37.924,38.405,284298,0
+H.US,D,20120110,000000,39.159,40.111,38.857,38.953,264536,0
+H.US,D,20120111,000000,38.12,38.797,38.032,38.777,240255,0
+H.US,D,20120112,000000,39.012,39.15,38.307,38.728,235904,0
+H.US,D,20120113,000000,38.326,38.67,38.062,38.326,126264,0
+H.US,D,20120117,000000,39.12,39.159,38.279,38.289,183101,0
+H.US,D,20120118,000000,38.503,38.925,38.22,38.896,100790,0
+H.US,D,20120119,000000,38.993,39.386,38.963,39.328,207191,0
+H.US,D,20120120,000000,39.328,39.63,39.032,39.541,151624,0
+H.US,D,20120123,000000,39.386,40.217,39.377,40.031,321897,0
+H.US,D,20120124,000000,39.739,40.151,39.501,39.993,386066,0
+H.US,D,20120125,000000,39.953,40.227,39.481,40.131,217137,0
+H.US,D,20120126,000000,40.041,40.589,39.973,40.473,566958,0
+H.US,D,20120127,000000,40.189,41.551,40.091,41.119,934409,0
+H.US,D,20120130,000000,40.648,41.307,40.217,41.119,206173,0
+H.US,D,20120131,000000,41.149,41.844,40.895,41.765,588388,0
+H.US,D,20120201,000000,42.091,42.589,41.864,42.091,667336,0
+H.US,D,20120202,000000,41.972,42.167,41.159,41.982,989725,0
+H.US,D,20120203,000000,42.315,43.471,42.275,43.217,617531,0
+H.US,D,20120206,000000,42.962,43.217,42.647,42.657,376599,0
+H.US,D,20120207,000000,42.54,42.766,41.561,42.335,274059,0
+H.US,D,20120208,000000,42.463,42.686,42.285,42.405,247803,0
+H.US,D,20120209,000000,42.589,42.609,41.834,41.884,376165,0
+H.US,D,20120210,000000,41.461,42.148,41.259,42.148,265404,0
+H.US,D,20120213,000000,42.609,42.726,42.295,42.676,213443,0
+H.US,D,20120214,000000,42.53,42.55,41.982,42.444,346549,0
+H.US,D,20120215,000000,42.56,42.637,41.58,41.982,313001,0
+H.US,D,20120216,000000,43.56,43.599,41.775,41.982,417089,0
+H.US,D,20120217,000000,42.56,42.56,41.874,42.091,346661,0
+H.US,D,20120221,000000,42.225,42.225,41.069,41.402,431843,0
+H.US,D,20120222,000000,41.411,41.411,40.58,40.668,200740,0
+H.US,D,20120223,000000,40.748,41.239,40.355,41.189,225341,0
+H.US,D,20120224,000000,41.139,41.795,41.109,41.259,225895,0
+H.US,D,20120227,000000,41.02,41.521,40.816,41.049,191270,0
+H.US,D,20120228,000000,41.169,41.421,40.934,41.02,172984,0
+H.US,D,20120229,000000,41.149,41.402,40.57,40.58,189882,0
+H.US,D,20120301,000000,40.503,40.99,40.395,40.738,219928,0
+H.US,D,20120302,000000,40.738,40.866,39.983,40.061,147308,0
+H.US,D,20120305,000000,39.983,40.276,39.827,40.081,175541,0
+H.US,D,20120306,000000,39.758,39.913,39.002,39.08,225630,0
+H.US,D,20120307,000000,39.061,39.993,39.061,39.884,190054,0
+H.US,D,20120308,000000,40.199,40.404,39.551,39.923,224406,0
+H.US,D,20120309,000000,39.827,40.885,39.827,40.276,528100,0
+H.US,D,20120312,000000,40.276,40.522,39.748,39.913,165533,0
+H.US,D,20120313,000000,40.111,41.297,40.012,41.297,269527,0
+H.US,D,20120314,000000,39.69,40.414,39.15,39.248,4031210,0
+H.US,D,20120315,000000,39.248,39.884,39.14,39.835,919243,0
+H.US,D,20120316,000000,39.835,40.618,39.67,40.463,802735,0
+H.US,D,20120319,000000,40.326,40.658,40.266,40.473,785805,0
+H.US,D,20120320,000000,40.101,40.513,39.777,40.227,549885,0
+H.US,D,20120321,000000,40.266,41.209,40.266,40.875,1114873,0
+H.US,D,20120322,000000,40.483,40.904,40.179,40.493,313686,0
+H.US,D,20120323,000000,40.463,40.934,40.217,40.846,441860,0
+H.US,D,20120326,000000,41.336,41.336,40.778,40.866,1022742,0
+H.US,D,20120327,000000,41.159,42.196,41.069,42.139,1290900,0
+H.US,D,20120328,000000,42.052,42.305,41.531,41.972,804220,0
+H.US,D,20120329,000000,41.746,41.775,40.924,41.491,503532,0
+H.US,D,20120330,000000,41.71,42.012,41.249,41.864,556000,0
+H.US,D,20120402,000000,41.68,42.157,41.481,41.942,520443,0
+H.US,D,20120403,000000,41.814,42.032,41.402,41.67,436155,0
+H.US,D,20120404,000000,41.219,41.317,40.608,40.826,463267,0
+H.US,D,20120405,000000,40.57,41.079,40.57,40.981,274378,0
+H.US,D,20120409,000000,40.345,40.345,39.884,40.021,342884,0
+H.US,D,20120410,000000,39.973,40.021,38.542,38.737,484661,0
+H.US,D,20120411,000000,39.15,39.228,38.973,39.15,470311,0
+H.US,D,20120412,000000,39.14,39.827,39.002,39.68,433145,0
+H.US,D,20120413,000000,39.541,39.817,39.168,39.787,353666,0
+H.US,D,20120416,000000,40.16,40.16,39.462,39.61,661106,0
+H.US,D,20120417,000000,40.012,40.286,39.817,40.071,356668,0
+H.US,D,20120418,000000,39.884,40.217,39.729,39.973,601735,0
+H.US,D,20120419,000000,40.276,42.1,40.237,42.022,1133982,0
+H.US,D,20120420,000000,42.129,42.196,41.336,41.355,259133,0
+H.US,D,20120423,000000,40.856,41.069,40.493,40.875,263721,0
+H.US,D,20120424,000000,40.962,41.219,40.807,40.981,210951,0
+H.US,D,20120425,000000,41.373,41.6,41.159,41.209,285703,0
+H.US,D,20120426,000000,41.209,42.53,41.109,42.325,382077,0
+H.US,D,20120427,000000,42.57,42.706,41.884,42.58,265065,0
+H.US,D,20120430,000000,42.492,42.492,41.854,42.167,256273,0
+H.US,D,20120501,000000,42.167,43.177,42.157,42.865,563907,0
+H.US,D,20120502,000000,42.53,43.256,41.982,42.933,251244,0
+H.US,D,20120503,000000,41.481,42.129,40.306,40.718,1328772,0
+H.US,D,20120504,000000,40.051,40.463,38.925,39.68,862279,0
+H.US,D,20120507,000000,39.278,39.404,38.21,38.229,1192090,0
+H.US,D,20120508,000000,37.993,38.728,37.63,38.503,798953,0
+H.US,D,20120509,000000,37.906,38.797,37.64,38.728,658523,0
+H.US,D,20120510,000000,39.002,39.208,38.454,38.552,448232,0
+H.US,D,20120511,000000,38.298,38.67,38.042,38.336,187117,0
+H.US,D,20120514,000000,37.829,37.829,37.023,37.239,380670,0
+H.US,D,20120515,000000,37.14,37.406,36.857,37.367,592572,0
+H.US,D,20120516,000000,37.541,37.963,37.357,37.6,265872,0
+H.US,D,20120517,000000,37.561,37.561,35.72,35.975,409475,0
+H.US,D,20120518,000000,36.092,36.102,35.316,35.827,313331,0
+H.US,D,20120521,000000,35.984,37.071,35.965,36.885,401939,0
+H.US,D,20120522,000000,36.847,37.199,36.473,36.69,328219,0
+H.US,D,20120523,000000,36.299,36.299,35.25,35.662,823617,0
+H.US,D,20120524,000000,35.925,36.132,35.415,35.847,385400,0
+H.US,D,20120525,000000,35.809,36.416,35.759,36.24,348088,0
+H.US,D,20120529,000000,36.631,37.18,36.543,37.17,251031,0
+H.US,D,20120530,000000,36.73,36.73,36.102,36.503,198608,0
+H.US,D,20120531,000000,36.601,36.69,35.799,36.25,325820,0
+H.US,D,20120601,000000,35.455,35.564,34.683,34.683,430446,0
+H.US,D,20120604,000000,34.78,35.074,34.192,34.741,308095,0
+H.US,D,20120605,000000,34.653,35.534,34.534,35.415,290526,0
+H.US,D,20120606,000000,35.534,36.74,35.514,36.661,380860,0
+H.US,D,20120607,000000,37.249,37.464,36.28,36.463,239753,0
+H.US,D,20120608,000000,36.27,36.493,35.769,36.161,539924,0
+H.US,D,20120611,000000,36.592,36.73,35.642,35.72,271264,0
+H.US,D,20120612,000000,35.877,35.877,35.153,35.505,256090,0
+H.US,D,20120613,000000,35.25,35.574,35.014,35.163,638790,0
+H.US,D,20120614,000000,35.307,35.73,35.203,35.594,246580,0
+H.US,D,20120615,000000,35.603,35.759,35.084,35.153,302051,0
+H.US,D,20120618,000000,35.024,35.193,34.514,34.723,610637,0
+H.US,D,20120619,000000,34.78,36.396,34.78,35.984,710261,0
+H.US,D,20120620,000000,36.338,37.219,36.112,36.641,1625740,0
+H.US,D,20120621,000000,37.053,37.249,35.71,35.818,522647,0
+H.US,D,20120622,000000,36.082,36.26,35.25,35.818,639024,0
+H.US,D,20120625,000000,35.445,35.445,34.653,34.915,274939,0
+H.US,D,20120626,000000,34.924,35.818,34.78,35.554,411201,0
+H.US,D,20120627,000000,35.554,35.877,35.25,35.739,333282,0
+H.US,D,20120628,000000,35.307,35.652,34.643,35.084,315619,0
+H.US,D,20120629,000000,35.886,36.503,35.818,36.416,353042,0
+H.US,D,20120702,000000,36.386,36.621,35.965,36.309,201201,0
+H.US,D,20120703,000000,36.543,36.74,36.367,36.463,60550,0
+H.US,D,20120705,000000,36.23,36.994,36.21,36.523,270243,0
+H.US,D,20120706,000000,36.18,36.386,36.014,36.062,135116,0
+H.US,D,20120709,000000,35.975,35.975,35.123,35.584,314225,0
+H.US,D,20120710,000000,35.603,35.789,34.751,34.866,137973,0
+H.US,D,20120711,000000,34.885,35.574,34.817,35.034,291562,0
+H.US,D,20120712,000000,34.454,34.603,33.347,33.416,730874,0
+H.US,D,20120713,000000,33.584,33.867,33.308,33.847,410030,0
+H.US,D,20120716,000000,33.75,33.907,33.105,33.172,460116,0
+H.US,D,20120717,000000,33.23,33.565,33.006,33.318,719557,0
+H.US,D,20120718,000000,33.22,34.192,33.125,34.034,475753,0
+H.US,D,20120719,000000,34.693,34.885,34.279,34.603,529224,0
+H.US,D,20120720,000000,34.693,34.751,34.172,34.172,238943,0
+H.US,D,20120723,000000,33.367,33.633,33.25,33.536,123304,0
+H.US,D,20120724,000000,33.565,33.623,32.808,33.144,228042,0
+H.US,D,20120725,000000,33.27,33.367,32.897,33.065,238225,0
+H.US,D,20120726,000000,33.426,33.486,32.808,33.115,511998,0
+H.US,D,20120727,000000,33.446,34.563,33.308,34.347,282435,0
+H.US,D,20120730,000000,34.367,34.876,34.367,34.827,428187,0
+H.US,D,20120731,000000,34.733,35.405,34.703,34.836,531054,0
+H.US,D,20120801,000000,35.915,36.651,35.524,36.053,836401,0
+H.US,D,20120802,000000,35.799,36.2,35.094,36.2,459945,0
+H.US,D,20120803,000000,36.808,37.58,36.7,36.945,202691,0
+H.US,D,20120806,000000,36.885,37.61,36.661,37.121,300001,0
+H.US,D,20120807,000000,37.464,37.876,37.298,37.446,252925,0
+H.US,D,20120808,000000,36.905,37.239,36.68,36.955,269915,0
+H.US,D,20120809,000000,36.838,37.65,36.838,37.278,216323,0
+H.US,D,20120810,000000,37.249,37.514,37.111,37.219,243244,0
+H.US,D,20120813,000000,37.033,37.209,36.69,37.081,231693,0
+H.US,D,20120814,000000,37.15,37.386,36.473,36.493,205548,0
+H.US,D,20120815,000000,36.503,36.847,36.28,36.631,194704,0
+H.US,D,20120816,000000,36.553,37.494,36.523,37.229,256138,0
+H.US,D,20120817,000000,37.308,37.347,36.955,37.189,249296,0
+H.US,D,20120820,000000,37.298,37.514,36.965,37.14,145340,0
+H.US,D,20120821,000000,36.994,37.61,36.965,37.014,184312,0
+H.US,D,20120822,000000,37.071,37.131,36.69,36.818,203276,0
+H.US,D,20120823,000000,36.651,37.131,36.553,36.621,206940,0
+H.US,D,20120824,000000,36.483,37.053,36.347,36.808,239124,0
+H.US,D,20120827,000000,36.965,37.023,36.651,36.789,150116,0
+H.US,D,20120828,000000,36.74,37.436,36.661,37.209,170474,0
+H.US,D,20120829,000000,37.338,37.504,37.189,37.249,163309,0
+H.US,D,20120830,000000,37.131,37.278,36.651,37.023,150294,0
+H.US,D,20120831,000000,37.259,37.484,36.885,37.17,118526,0
+H.US,D,20120904,000000,37.14,37.729,36.945,37.719,250538,0
+H.US,D,20120905,000000,37.67,37.809,37.189,37.288,187560,0
+H.US,D,20120906,000000,37.514,38.906,37.514,38.493,480719,0
+H.US,D,20120907,000000,38.503,39.061,38.454,38.857,411667,0
+H.US,D,20120910,000000,39.09,39.198,38.777,38.867,385239,0
+H.US,D,20120911,000000,38.562,38.66,38.298,38.336,572599,0
+H.US,D,20120912,000000,38.552,38.757,38.289,38.708,364770,0
+H.US,D,20120913,000000,38.708,39.178,38.66,39.061,771840,0
+H.US,D,20120914,000000,39.377,41.02,39.377,40.668,1131800,0
+H.US,D,20120917,000000,40.513,40.826,40.395,40.542,238069,0
+H.US,D,20120918,000000,40.552,40.608,40.141,40.276,375629,0
+H.US,D,20120919,000000,40.335,40.962,40.266,40.618,462791,0
+H.US,D,20120920,000000,40.453,40.599,39.983,40.012,404400,0
+H.US,D,20120921,000000,40.326,40.443,39.541,39.59,586365,0
+H.US,D,20120924,000000,39.414,39.444,39.002,39.248,469166,0
+H.US,D,20120925,000000,39.452,39.768,38.896,39.002,461523,0
+H.US,D,20120926,000000,38.934,39.208,38.572,38.896,451760,0
+H.US,D,20120927,000000,39.198,39.69,39.071,39.68,716544,0
+H.US,D,20120928,000000,39.298,39.63,39.1,39.347,649686,0
+H.US,D,20121001,000000,39.357,39.541,38.857,38.857,525910,0
+H.US,D,20121002,000000,39.08,39.208,38.239,38.454,484991,0
+H.US,D,20121003,000000,38.493,38.886,38.052,38.11,392885,0
+H.US,D,20121004,000000,38.464,38.944,37.769,37.973,1083530,0
+H.US,D,20121005,000000,38.14,38.269,37.454,37.65,652305,0
+H.US,D,20121008,000000,37.504,37.924,37.338,37.66,326036,0
+H.US,D,20121009,000000,37.64,37.64,37.004,37.17,390902,0
+H.US,D,20121010,000000,37.436,37.474,37.043,37.209,435520,0
+H.US,D,20121011,000000,37.288,37.446,37.004,37.101,765865,0
+H.US,D,20121012,000000,37.259,37.514,37.17,37.474,449049,0
+H.US,D,20121015,000000,37.63,38.062,37.199,38.002,284464,0
+H.US,D,20121016,000000,38.002,38.395,37.983,38.317,327610,0
+H.US,D,20121017,000000,38.229,38.326,38.042,38.317,141970,0
+H.US,D,20121018,000000,38.091,38.415,37.896,38.336,876127,0
+H.US,D,20121019,000000,38.22,38.434,38.042,38.395,1363140,0
+H.US,D,20121022,000000,38.572,38.787,38.239,38.582,304809,0
+H.US,D,20121023,000000,37.943,38.317,37.61,37.829,1742376,0
+H.US,D,20121024,000000,38.081,38.14,37.111,37.338,248445,0
+H.US,D,20121025,000000,37.58,37.848,36.935,37.121,769896,0
+H.US,D,20121026,000000,37.18,37.6,37.17,37.298,834390,0
+H.US,D,20121031,000000,36.26,36.631,34.944,35.769,4025120,0
+H.US,D,20121101,000000,34.799,35.544,34.543,35.445,1973703,0
+H.US,D,20121102,000000,35.133,36.062,35.133,35.749,1314719,0
+H.US,D,20121105,000000,35.662,35.739,34.683,34.733,571946,0
+H.US,D,20121106,000000,34.553,34.905,34.553,34.856,477980,0
+H.US,D,20121107,000000,34.623,34.78,34.054,34.328,415980,0
+H.US,D,20121108,000000,34.163,34.377,33.25,33.75,820769,0
+H.US,D,20121109,000000,33.691,34.347,33.643,33.682,811219,0
+H.US,D,20121112,000000,33.877,33.877,33.446,33.556,255758,0
+H.US,D,20121113,000000,33.436,33.701,33.172,33.318,479804,0
+H.US,D,20121114,000000,33.153,33.466,33.105,33.22,650271,0
+H.US,D,20121115,000000,33.055,33.574,33.055,33.144,840096,0
+H.US,D,20121116,000000,33.377,34.103,33.25,33.897,1251365,0
+H.US,D,20121119,000000,34.603,35.749,34.593,35.554,1531351,0
+H.US,D,20121120,000000,35.425,35.769,35.014,35.034,1313399,0
+H.US,D,20121121,000000,35.26,35.375,34.944,35.064,476335,0
+H.US,D,20121123,000000,35.326,35.632,35.143,35.544,237372,0
+H.US,D,20121126,000000,35.29,35.375,34.416,34.484,684814,0
+H.US,D,20121127,000000,35.014,35.316,34.553,34.915,777457,0
+H.US,D,20121128,000000,34.713,35.375,34.713,35.28,788840,0
+H.US,D,20121129,000000,35.505,35.809,35.345,35.574,948879,0
+H.US,D,20121130,000000,35.554,35.799,35.554,35.769,503915,0
+H.US,D,20121203,000000,35.935,36.161,35.69,35.73,308837,0
+H.US,D,20121204,000000,35.662,36.151,35.495,35.799,389531,0
+H.US,D,20121205,000000,35.769,36.21,35.544,36.004,364747,0
+H.US,D,20121206,000000,35.905,36.309,35.749,36.072,370117,0
+H.US,D,20121207,000000,35.603,35.965,35.554,35.72,808058,0
+H.US,D,20121210,000000,35.72,36.014,35.505,35.905,433918,0
+H.US,D,20121211,000000,36.161,36.338,35.847,36.014,411336,0
+H.US,D,20121212,000000,36.2,36.367,35.886,36.122,314647,0
+H.US,D,20121213,000000,35.662,35.779,35.445,35.584,721691,0
+H.US,D,20121214,000000,35.524,36.092,35.505,35.789,410459,0
+H.US,D,20121217,000000,35.915,36.386,35.867,36.26,433518,0
+H.US,D,20121218,000000,36.416,36.769,36.2,36.7,406045,0
+H.US,D,20121219,000000,36.885,36.955,36.444,36.592,508043,0
+H.US,D,20121220,000000,36.69,38.22,36.621,38.11,491992,0
+H.US,D,20121221,000000,37.699,38.081,37.6,38.042,539525,0
+H.US,D,20121224,000000,37.857,38.15,37.729,38.071,147937,0
+H.US,D,20121226,000000,38.042,38.042,37.328,37.514,213111,0
+H.US,D,20121227,000000,37.474,37.64,37.081,37.58,229739,0
+H.US,D,20121228,000000,37.426,37.58,37.043,37.081,152432,0
+H.US,D,20121231,000000,36.955,37.857,36.857,37.799,235678,0
+H.US,D,20130102,000000,37.809,38.953,37.809,38.63,559515,0
+H.US,D,20130103,000000,38.612,38.876,38.473,38.63,403078,0
+H.US,D,20130104,000000,38.728,38.857,38.522,38.65,751390,0
+H.US,D,20130107,000000,38.582,38.718,38.395,38.493,470791,0
+H.US,D,20130108,000000,38.473,38.679,37.914,38.091,430707,0
+H.US,D,20130109,000000,38.249,38.415,38.052,38.249,285413,0
+H.US,D,20130110,000000,38.405,38.612,38.289,38.522,347536,0
+H.US,D,20130111,000000,38.444,38.592,38.279,38.592,264431,0
+H.US,D,20130114,000000,38.483,38.679,38.022,38.032,179534,0
+H.US,D,20130115,000000,38.444,38.444,37.973,38.317,582553,0
+H.US,D,20130116,000000,38.21,38.336,37.906,38.12,247403,0
+H.US,D,20130117,000000,38.317,38.532,38.13,38.317,291486,0
+H.US,D,20130118,000000,38.326,38.65,38.317,38.425,331257,0
+H.US,D,20130122,000000,38.269,39.188,38.269,39.12,412280,0
+H.US,D,20130123,000000,39.042,39.228,38.847,39.178,597673,0
+H.US,D,20130124,000000,39.14,39.424,38.944,39.13,319873,0
+H.US,D,20130125,000000,39.198,39.69,39.188,39.68,213317,0
+H.US,D,20130128,000000,39.62,39.864,39.198,39.67,191197,0
+H.US,D,20130129,000000,39.67,39.67,39.288,39.511,304698,0
+H.US,D,20130130,000000,39.6,39.6,39.188,39.228,234089,0
+H.US,D,20130131,000000,39.228,39.541,39.061,39.268,237116,0
+H.US,D,20130201,000000,39.61,39.787,39.377,39.424,264100,0
+H.US,D,20130204,000000,39.248,39.62,39.15,39.357,333625,0
+H.US,D,20130205,000000,39.491,40.101,39.367,39.973,352213,0
+H.US,D,20130206,000000,40.012,40.493,39.953,40.483,232913,0
+H.US,D,20130207,000000,40.424,40.522,39.807,40.385,265856,0
+H.US,D,20130208,000000,40.434,40.698,40.179,40.532,176275,0
+H.US,D,20130211,000000,40.718,40.962,40.542,40.758,261084,0
+H.US,D,20130212,000000,40.768,41.541,40.708,41.317,390734,0
+H.US,D,20130213,000000,41.288,41.307,39.729,40.981,701296,0
+H.US,D,20130214,000000,41.402,41.402,40.151,40.708,475269,0
+H.US,D,20130215,000000,40.972,41.727,40.758,41.491,584084,0
+H.US,D,20130219,000000,41.481,41.551,40.856,41.129,401314,0
+H.US,D,20130220,000000,40.758,41.109,40.131,40.16,321790,0
+H.US,D,20130221,000000,40.141,40.247,39.551,39.62,323639,0
+H.US,D,20130222,000000,39.884,39.884,39.347,39.807,427502,0
+H.US,D,20130225,000000,39.874,40.247,39.178,39.198,359689,0
+H.US,D,20130226,000000,39.462,39.62,39.14,39.367,198891,0
+H.US,D,20130227,000000,39.491,40.266,39.298,40.012,297277,0
+H.US,D,20130228,000000,40.091,40.385,40.091,40.266,348040,0
+H.US,D,20130301,000000,40.121,40.503,39.827,40.179,224119,0
+H.US,D,20130304,000000,40.141,40.266,39.903,40.041,175765,0
+H.US,D,20130305,000000,40.199,40.748,40.169,40.513,152386,0
+H.US,D,20130306,000000,40.561,40.981,40.493,40.618,156753,0
+H.US,D,20130307,000000,40.58,41.069,40.57,40.798,202957,0
+H.US,D,20130308,000000,41.079,41.561,41.079,41.541,283947,0
+H.US,D,20130311,000000,41.491,42.042,41.149,41.854,166979,0
+H.US,D,20130312,000000,42.109,42.109,41.58,41.824,241971,0
+H.US,D,20130313,000000,41.942,41.942,41.561,41.904,187352,0
+H.US,D,20130314,000000,41.824,42.482,41.804,42.444,173352,0
+H.US,D,20130315,000000,42.275,42.657,42.275,42.57,223862,0
+H.US,D,20130318,000000,42.052,42.472,42.032,42.325,134650,0
+H.US,D,20130319,000000,42.434,42.56,41.755,42.082,340899,0
+H.US,D,20130320,000000,42.275,42.599,41.932,42.012,366917,0
+H.US,D,20130321,000000,41.765,42.002,41.64,41.69,334427,0
+H.US,D,20130322,000000,41.884,41.913,41.411,41.6,198671,0
+H.US,D,20130325,000000,41.65,41.834,41.268,41.451,166897,0
+H.US,D,20130326,000000,41.63,41.775,41.431,41.69,215586,0
+H.US,D,20130327,000000,41.501,42.816,41.471,42.275,250330,0
+H.US,D,20130328,000000,42.285,42.726,42.285,42.365,322616,0
+H.US,D,20130401,000000,42.454,42.521,41.746,42.082,171505,0
+H.US,D,20130402,000000,42.225,42.225,41.68,41.755,182468,0
+H.US,D,20130403,000000,41.785,41.864,40.552,40.678,696703,0
+H.US,D,20130404,000000,40.688,41.345,40.552,41.229,146920,0
+H.US,D,20130405,000000,40.463,40.866,40.101,40.846,168291,0
+H.US,D,20130408,000000,40.885,41.551,40.688,41.421,96127,0
+H.US,D,20130409,000000,41.317,42.091,41,41.67,187648,0
+H.US,D,20130410,000000,41.718,42.062,41.64,41.824,254964,0
+H.US,D,20130411,000000,41.884,42.295,41.824,41.962,194427,0
+H.US,D,20130412,000000,41.884,42.1,41.521,41.775,205385,0
+H.US,D,20130415,000000,41.491,41.61,40.355,40.375,310183,0
+H.US,D,20130416,000000,40.678,40.875,40.618,40.798,260954,0
+H.US,D,20130417,000000,40.424,40.658,40.091,40.463,251425,0
+H.US,D,20130418,000000,40.453,40.58,39.874,40.002,164308,0
+H.US,D,20130419,000000,39.855,40.58,39.855,40.266,183670,0
+H.US,D,20130422,000000,40.385,40.503,39.787,40.179,349801,0
+H.US,D,20130423,000000,40.335,40.648,40.16,40.589,338260,0
+H.US,D,20130424,000000,40.678,40.953,40.599,40.738,156777,0
+H.US,D,20130425,000000,40.953,41.079,40.816,40.816,331105,0
+H.US,D,20130426,000000,40.836,41.345,40.728,40.904,342290,0
+H.US,D,20130429,000000,41.099,41.159,40.247,40.276,627421,0
+H.US,D,20130430,000000,40.58,41.844,40.58,41.824,327886,0
+H.US,D,20130501,000000,40.943,40.943,38.728,39.511,1542968,0
+H.US,D,20130502,000000,39.198,39.65,39.08,39.278,1511935,0
+H.US,D,20130503,000000,39.69,40.608,39.59,40.355,490490,0
+H.US,D,20130506,000000,40.473,40.668,40.276,40.493,346153,0
+H.US,D,20130507,000000,40.599,40.981,40.424,40.638,333988,0
+H.US,D,20130508,000000,40.57,41.402,40.385,40.934,432851,0
+H.US,D,20130509,000000,40.798,40.895,40.217,40.355,483114,0
+H.US,D,20130510,000000,40.443,40.981,40.345,40.618,336108,0
+H.US,D,20130513,000000,40.618,40.846,40.237,40.513,560363,0
+H.US,D,20130514,000000,40.608,40.836,40.375,40.542,170143,0
+H.US,D,20130515,000000,40.552,40.57,39.787,39.963,279935,0
+H.US,D,20130516,000000,39.923,39.973,39.14,39.198,440463,0
+H.US,D,20130517,000000,39.357,39.855,39.337,39.758,774802,0
+H.US,D,20130520,000000,39.768,40.728,39.65,40.395,444624,0
+H.US,D,20130521,000000,40.286,40.914,40.151,40.778,294575,0
+H.US,D,20130522,000000,40.718,40.972,39.893,40.091,798676,0
+H.US,D,20130523,000000,39.298,40.081,39.002,39.67,456901,0
+H.US,D,20130524,000000,39.238,40.151,39.238,40.091,380402,0
+H.US,D,20130528,000000,40.522,41.501,40.493,40.914,376303,0
+H.US,D,20130529,000000,40.738,40.914,40.051,40.16,257740,0
+H.US,D,20130530,000000,40.131,40.914,39.893,40.648,244895,0
+H.US,D,20130531,000000,40.414,40.904,40.296,40.296,234146,0
+H.US,D,20130603,000000,40.365,42.139,39.973,39.973,646888,0
+H.US,D,20130604,000000,39.923,40.101,39.248,39.739,679711,0
+H.US,D,20130605,000000,39.561,39.719,39.198,39.238,349930,0
+H.US,D,20130606,000000,39.298,40.217,39.188,40.189,315881,0
+H.US,D,20130607,000000,40.424,41.58,40.179,40.953,326434,0
+H.US,D,20130610,000000,40.943,41.63,40.836,41.079,291979,0
+H.US,D,20130611,000000,40.296,40.414,39.67,39.943,420726,0
+H.US,D,20130612,000000,40.306,40.483,39.521,39.777,197866,0
+H.US,D,20130613,000000,39.71,40.051,39.357,39.807,339436,0
+H.US,D,20130614,000000,39.787,40.151,39.328,39.748,365522,0
+H.US,D,20130617,000000,39.903,40.031,39.178,39.188,409498,0
+H.US,D,20130618,000000,39.298,40.071,39.208,39.855,501640,0
+H.US,D,20130619,000000,39.893,40.002,39.444,39.541,199395,0
+H.US,D,20130620,000000,39.159,39.218,38.002,38.032,347309,0
+H.US,D,20130621,000000,38.2,38.444,36.984,38.415,1068799,0
+H.US,D,20130624,000000,37.769,38.365,37.288,37.973,316964,0
+H.US,D,20130625,000000,38.454,38.718,38.21,38.464,252848,0
+H.US,D,20130626,000000,38.797,39.11,38.503,38.847,288186,0
+H.US,D,20130627,000000,39.15,39.864,39.061,39.797,219726,0
+H.US,D,20130628,000000,39.571,39.874,39.347,39.551,269512,0
+H.US,D,20130701,000000,39.69,40.247,39.395,39.963,302557,0
+H.US,D,20130702,000000,39.835,40.217,39.768,39.963,183781,0
+H.US,D,20130703,000000,39.64,40.012,39.581,39.67,140870,0
+H.US,D,20130705,000000,40.012,40.658,39.864,40.608,100529,0
+H.US,D,20130708,000000,40.788,40.99,40.473,40.503,167885,0
+H.US,D,20130709,000000,40.826,41.049,40.522,40.589,213771,0
+H.US,D,20130710,000000,40.698,40.99,40.58,40.728,261323,0
+H.US,D,20130711,000000,41.336,41.392,40.718,41.119,201799,0
+H.US,D,20130712,000000,41.059,41.069,40.599,40.981,247952,0
+H.US,D,20130715,000000,40.914,41.345,40.708,41.297,173102,0
+H.US,D,20130716,000000,41.229,41.364,40.483,41.317,257974,0
+H.US,D,20130717,000000,41.373,41.736,41.099,41.317,199326,0
+H.US,D,20130718,000000,41.392,42.062,41.392,41.982,134985,0
+H.US,D,20130719,000000,41.992,42.032,41.491,41.67,142611,0
+H.US,D,20130722,000000,41.62,41.63,41.149,41.551,138197,0
+H.US,D,20130723,000000,41.66,41.864,41.327,41.336,155558,0
+H.US,D,20130724,000000,41.383,41.383,40.493,40.698,288338,0
+H.US,D,20130725,000000,40.618,41.441,40.513,41.01,194485,0
+H.US,D,20130726,000000,40.826,41.364,40.658,41.069,341704,0
+H.US,D,20130729,000000,40.914,41.336,40.638,41.179,241444,0
+H.US,D,20130730,000000,41.392,41.932,41.239,41.834,346660,0
+H.US,D,20130731,000000,43.137,44.687,43.03,44.344,628596,0
+H.US,D,20130801,000000,44.629,46.067,44.629,45.646,474465,0
+H.US,D,20130802,000000,45.509,45.961,45.393,45.433,308774,0
+H.US,D,20130805,000000,45.472,45.549,44.962,44.962,244751,0
+H.US,D,20130806,000000,44.922,45.519,43.835,43.893,463695,0
+H.US,D,20130807,000000,43.893,43.893,43.256,43.451,438853,0
+H.US,D,20130808,000000,43.715,44.794,43.608,44.794,840219,0
+H.US,D,20130809,000000,44.716,45.128,44.716,44.872,255112,0
+H.US,D,20130812,000000,44.609,44.872,44.147,44.157,242459,0
+H.US,D,20130813,000000,44.05,44.619,43.715,44.403,179448,0
+H.US,D,20130814,000000,44.46,44.678,44.186,44.668,105420,0
+H.US,D,20130815,000000,44.275,44.314,43.855,44.127,161518,0
+H.US,D,20130816,000000,44.05,44.226,43.471,43.676,230311,0
+H.US,D,20130819,000000,43.715,43.991,43.099,43.099,204670,0
+H.US,D,20130820,000000,43.03,43.608,42.836,43.275,189387,0
+H.US,D,20130821,000000,43.217,43.58,42.875,43.324,243488,0
+H.US,D,20130822,000000,43.314,44.147,43.314,43.933,310073,0
+H.US,D,20130823,000000,44.068,44.068,43.404,43.608,217062,0
+H.US,D,20130826,000000,43.608,44.157,43.434,43.835,179229,0
+H.US,D,20130827,000000,43.374,43.374,42.609,42.736,128041,0
+H.US,D,20130828,000000,42.666,43.039,42.365,42.599,151158,0
+H.US,D,20130829,000000,42.627,43.285,42.55,43.01,133015,0
+H.US,D,20130830,000000,43.039,43.137,42.255,42.53,95738,0
+H.US,D,20130903,000000,43.167,43.246,42.599,43.137,194631,0
+H.US,D,20130904,000000,43.039,43.511,42.696,43.511,141749,0
+H.US,D,20130905,000000,43.443,43.725,43.334,43.491,145995,0
+H.US,D,20130906,000000,43.725,44.088,43.109,43.855,170647,0
+H.US,D,20130909,000000,43.981,44.619,43.618,44.52,244324,0
+H.US,D,20130910,000000,44.725,45.03,44.668,44.882,465536,0
+H.US,D,20130911,000000,44.971,45.569,44.725,45.04,221965,0
+H.US,D,20130912,000000,44.932,45.215,44.088,44.216,190253,0
+H.US,D,20130913,000000,44.107,44.668,44.088,44.589,89244,0
+H.US,D,20130916,000000,45.09,45.09,44.442,44.49,88544,0
+H.US,D,20130917,000000,44.49,44.744,44.068,44.068,165754,0
+H.US,D,20130918,000000,44.011,45.07,43.883,44.942,180265,0
+H.US,D,20130919,000000,45.148,45.323,44.842,45.157,316546,0
+H.US,D,20130920,000000,45.343,45.343,44.609,44.687,203476,0
+H.US,D,20130923,000000,44.266,44.294,43.845,44.196,326299,0
+H.US,D,20130924,000000,44.068,44.629,43.972,44.147,205932,0
+H.US,D,20130925,000000,44.256,44.354,43.715,44.001,212509,0
+H.US,D,20130926,000000,44.078,44.216,42.686,42.726,441241,0
+H.US,D,20130927,000000,42.676,43.099,42.395,43.069,413641,0
+H.US,D,20130930,000000,42.706,42.766,42.022,42.1,315686,0
+H.US,D,20131001,000000,42.355,42.716,41.962,42.657,314087,0
+H.US,D,20131002,000000,42.599,43.147,42.385,42.962,347003,0
+H.US,D,20131003,000000,42.836,43.03,42.345,42.826,422260,0
+H.US,D,20131004,000000,42.826,43.461,42.589,43.334,209238,0
+H.US,D,20131007,000000,43.059,43.58,42.599,43.314,704796,0
+H.US,D,20131008,000000,43.294,43.491,42.826,43.039,980689,0
+H.US,D,20131009,000000,43.089,43.324,42.666,42.676,410267,0
+H.US,D,20131010,000000,43.256,43.59,42.375,42.472,457748,0
+H.US,D,20131011,000000,42.492,43.109,42.275,43.109,373063,0
+H.US,D,20131014,000000,43.638,43.638,42.826,43.236,395291,0
+H.US,D,20131015,000000,43.217,43.658,42.806,43.129,317844,0
+H.US,D,20131016,000000,43.354,43.725,43.099,43.099,234709,0
+H.US,D,20131017,000000,43.049,43.658,43.02,43.638,232114,0
+H.US,D,20131018,000000,43.913,44.648,43.775,44.304,480956,0
+H.US,D,20131021,000000,44.784,44.872,44.599,44.774,320921,0
+H.US,D,20131022,000000,45.08,45.293,44.784,45,250578,0
+H.US,D,20131023,000000,45.04,45.109,44.304,44.393,206993,0
+H.US,D,20131024,000000,44.716,45.922,44.393,45.824,416882,0
+H.US,D,20131025,000000,46.057,46.538,45.834,46.246,322790,0
+H.US,D,20131028,000000,46.246,46.246,45.253,45.5,561511,0
+H.US,D,20131029,000000,45.844,46.275,45.323,45.854,559219,0
+H.US,D,20131030,000000,45.951,46.147,45.09,45.686,384740,0
+H.US,D,20131031,000000,46.4,47.294,46.294,46.647,474811,0
+H.US,D,20131101,000000,46.852,47.352,46.687,47.245,237873,0
+H.US,D,20131104,000000,47.725,47.939,47.538,47.872,206496,0
+H.US,D,20131105,000000,47.735,48.303,47.696,47.921,290323,0
+H.US,D,20131106,000000,47.978,48.43,46.96,47.058,505990,0
+H.US,D,20131107,000000,47.185,47.47,46.304,46.449,548127,0
+H.US,D,20131108,000000,46.548,47.372,46.42,47.185,220871,0
+H.US,D,20131111,000000,47.294,47.626,46.91,47.098,221147,0
+H.US,D,20131112,000000,47.048,47.596,47.048,47.342,262116,0
+H.US,D,20131113,000000,47.225,47.44,46.861,47.362,205421,0
+H.US,D,20131114,000000,47.381,47.882,47.195,47.696,217223,0
+H.US,D,20131115,000000,47.823,48.342,47.646,48.332,283109,0
+H.US,D,20131118,000000,48.313,48.45,47.725,47.872,217632,0
+H.US,D,20131119,000000,47.803,47.872,47.235,47.323,251946,0
+H.US,D,20131120,000000,47.44,47.852,47.018,47.138,167492,0
+H.US,D,20131121,000000,47.285,47.842,47.285,47.636,367475,0
+H.US,D,20131122,000000,47.745,47.998,47.519,47.912,178510,0
+H.US,D,20131125,000000,47.921,47.921,47.304,47.381,143426,0
+H.US,D,20131126,000000,47.47,48.195,47.255,47.547,343330,0
+H.US,D,20131127,000000,47.48,47.616,47.275,47.332,185055,0
+H.US,D,20131129,000000,47.255,47.706,47.255,47.4,83447,0
+H.US,D,20131202,000000,47.519,47.519,47.018,47.078,342984,0
+H.US,D,20131203,000000,47.028,47.255,46.42,46.697,687200,0
+H.US,D,20131204,000000,46.518,46.687,45.433,46.157,261226,0
+H.US,D,20131205,000000,46.077,46.363,45.824,46.077,245604,0
+H.US,D,20131206,000000,46.558,46.746,46.157,46.177,281386,0
+H.US,D,20131209,000000,46.217,46.469,46.117,46.381,204535,0
+H.US,D,20131210,000000,46.353,46.558,45.981,46.304,214968,0
+H.US,D,20131211,000000,46.237,46.588,45.616,45.706,404999,0
+H.US,D,20131212,000000,45.784,46.707,45.569,45.961,462942,0
+H.US,D,20131213,000000,45.951,46.43,45.893,45.893,342655,0
+H.US,D,20131216,000000,47.118,47.42,46.707,47.028,320087,0
+H.US,D,20131217,000000,47.078,47.088,46.343,46.449,296281,0
+H.US,D,20131218,000000,46.707,47.626,46.518,47.538,338905,0
+H.US,D,20131219,000000,47.557,48.077,47.294,47.969,284100,0
+H.US,D,20131220,000000,48.145,48.509,48.037,48.509,309352,0
+H.US,D,20131223,000000,48.802,49.421,48.656,48.852,281798,0
+H.US,D,20131224,000000,48.852,49.175,48.822,48.832,126731,0
+H.US,D,20131226,000000,48.862,49.057,48.518,48.714,171134,0
+H.US,D,20131227,000000,48.802,48.97,48.47,48.557,186280,0
+H.US,D,20131230,000000,48.509,48.96,48.45,48.802,163492,0
+H.US,D,20131231,000000,48.763,48.99,48.46,48.47,207971,0
+H.US,D,20140102,000000,48.245,49.125,48.245,48.882,383842,0
+H.US,D,20140103,000000,49,49.165,48.753,48.802,305757,0
+H.US,D,20140106,000000,48.89,48.97,48.43,48.46,267752,0
+H.US,D,20140107,000000,48.567,49.372,48.567,48.656,436724,0
+H.US,D,20140108,000000,48.547,49.352,48.547,48.95,368152,0
+H.US,D,20140109,000000,49.342,49.342,48.586,49.067,198265,0
+H.US,D,20140110,000000,49.175,49.352,48.822,49,225715,0
+H.US,D,20140113,000000,48.96,49.067,48.067,48.264,193236,0
+H.US,D,20140114,000000,48.362,49.135,48.294,48.9,146644,0
+H.US,D,20140115,000000,49.019,49.342,49.019,49.165,288060,0
+H.US,D,20140116,000000,49.105,49.362,48.9,49,112707,0
+H.US,D,20140117,000000,48.91,49.743,48.89,49.185,291433,0
+H.US,D,20140121,000000,49.45,49.625,49.067,49.204,207793,0
+H.US,D,20140122,000000,49.322,49.576,49.095,49.332,300201,0
+H.US,D,20140123,000000,49.057,49.115,48.753,48.95,227516,0
+H.US,D,20140124,000000,48.704,48.94,47.39,47.596,396851,0
+H.US,D,20140127,000000,47.813,47.988,45.951,46.774,330389,0
+H.US,D,20140128,000000,46.92,47.706,46.92,47.51,329268,0
+H.US,D,20140129,000000,47.098,47.547,46.608,46.627,147175,0
+H.US,D,20140130,000000,47.028,47.128,46.627,46.667,338578,0
+H.US,D,20140131,000000,46.157,47,45.922,46.833,247467,0
+H.US,D,20140203,000000,46.737,46.803,44.814,44.962,517313,0
+H.US,D,20140204,000000,45.177,45.646,45.02,45.462,209181,0
+H.US,D,20140205,000000,45.109,45.636,44.942,45.559,138572,0
+H.US,D,20140206,000000,45.676,46.538,45.676,46.479,610752,0
+H.US,D,20140207,000000,46.578,47.41,46.42,47.332,438157,0
+H.US,D,20140210,000000,47.314,47.626,47.294,47.528,175970,0
+H.US,D,20140211,000000,47.596,48.537,47.47,48.215,397214,0
+H.US,D,20140212,000000,48.215,48.773,48.215,48.489,413893,0
+H.US,D,20140213,000000,47.988,48.783,47.833,48.4,874032,0
+H.US,D,20140214,000000,50.752,52.555,50.752,51.791,1190609,0
+H.US,D,20140218,000000,51.909,52.4,49.9,50.41,798282,0
+H.US,D,20140219,000000,50.154,51.193,50.124,50.214,487326,0
+H.US,D,20140220,000000,50.44,50.93,49.683,49.88,384593,0
+H.US,D,20140221,000000,49.92,51.351,49.92,51.135,474181,0
+H.US,D,20140224,000000,51.518,52.114,51.38,51.38,493702,0
+H.US,D,20140225,000000,51.42,51.574,50.91,51.047,261719,0
+H.US,D,20140226,000000,51.065,51.556,50.801,51.144,209210,0
+H.US,D,20140227,000000,51.008,51.85,51.008,51.84,257293,0
+H.US,D,20140228,000000,51.82,51.82,50.96,51.115,394839,0
+H.US,D,20140303,000000,50.478,50.821,49.959,50.635,274715,0
+H.US,D,20140304,000000,51.105,52.429,51.065,52.056,780091,0
+H.US,D,20140305,000000,51.979,52.095,51.439,51.919,326872,0
+H.US,D,20140306,000000,51.919,52.39,51.85,51.86,416050,0
+H.US,D,20140307,000000,52.124,52.498,51.87,52.183,444050,0
+H.US,D,20140310,000000,51.949,52.242,51.173,51.693,218340,0
+H.US,D,20140311,000000,51.781,52.026,51.262,51.321,182664,0
+H.US,D,20140312,000000,51.095,51.654,50.841,51.624,219360,0
+H.US,D,20140313,000000,51.733,52.066,50.9,51.056,180693,0
+H.US,D,20140314,000000,50.811,52.124,50.331,51.989,486458,0
+H.US,D,20140317,000000,52.643,53.065,52.311,52.722,601740,0
+H.US,D,20140318,000000,52.742,53.556,52.508,52.967,402440,0
+H.US,D,20140319,000000,53.203,53.35,52.603,53.045,342522,0
+H.US,D,20140320,000000,52.792,53.408,52.468,52.861,309462,0
+H.US,D,20140321,000000,53.203,53.742,52.986,53.742,555087,0
+H.US,D,20140324,000000,53.78,53.888,52.91,53.193,588123,0
+H.US,D,20140325,000000,53.566,53.75,52.575,52.682,323669,0
+H.US,D,20140326,000000,52.822,52.919,51.949,52.124,286132,0
+H.US,D,20140327,000000,52.026,52.478,51.469,52.124,381544,0
+H.US,D,20140328,000000,52.173,52.89,52.056,52.546,174866,0
+H.US,D,20140331,000000,52.822,53.331,52.712,52.732,302415,0
+H.US,D,20140401,000000,52.742,53.908,52.742,53.898,422246,0
+H.US,D,20140402,000000,53.928,54.389,53.664,54.171,407619,0
+H.US,D,20140403,000000,54.32,54.478,53.556,54.096,417994,0
+H.US,D,20140404,000000,54.339,54.339,52.643,52.832,554841,0
+H.US,D,20140407,000000,52.832,52.852,51.762,52.38,293867,0
+H.US,D,20140408,000000,52.449,52.449,51.88,52.291,315080,0
+H.US,D,20140409,000000,52.478,53.223,52.262,53.163,215105,0
+H.US,D,20140410,000000,53.273,53.273,51.546,51.713,199037,0
+H.US,D,20140411,000000,51.272,51.624,50.732,51.018,221915,0
+H.US,D,20140414,000000,52.34,53.074,51.88,52.183,501049,0
+H.US,D,20140415,000000,52.35,52.653,51.301,52.593,283121,0
+H.US,D,20140416,000000,52.919,53.113,52.311,52.663,178734,0
+H.US,D,20140417,000000,52.712,53.34,52.565,53.113,170551,0
+H.US,D,20140421,000000,53.223,53.732,52.633,52.91,231204,0
+H.US,D,20140422,000000,53.055,53.634,52.832,53.546,258548,0
+H.US,D,20140423,000000,53.605,53.888,53.213,53.398,291292,0
+H.US,D,20140424,000000,53.858,54.3,52.967,53.398,321226,0
+H.US,D,20140425,000000,53.369,53.369,52.663,52.852,198408,0
+H.US,D,20140428,000000,53.243,53.34,51.508,52.173,207979,0
+H.US,D,20140429,000000,52.488,52.986,52.252,52.937,337205,0
+H.US,D,20140430,000000,54.458,56.575,53.654,55.153,834998,0
+H.US,D,20140501,000000,55.251,56.876,55.251,56.662,690526,0
+H.US,D,20140502,000000,56.876,57.994,56.729,56.827,460745,0
+H.US,D,20140505,000000,56.036,56.778,55.576,56.672,473236,0
+H.US,D,20140506,000000,56.625,57.171,55.947,56.046,284977,0
+H.US,D,20140507,000000,56.239,56.515,55.566,56.427,534537,0
+H.US,D,20140508,000000,56.21,56.808,55.947,56.124,273149,0
+H.US,D,20140509,000000,56.298,56.446,55.653,56.006,384571,0
+H.US,D,20140512,000000,56.094,57.377,56.094,57.016,319265,0
+H.US,D,20140513,000000,57.055,57.347,56.692,56.976,192167,0
+H.US,D,20140514,000000,57.045,57.045,56.249,56.308,97907,0
+H.US,D,20140515,000000,56.182,56.417,54.918,55.779,203208,0
+H.US,D,20140516,000000,56.278,56.535,55.719,56.378,226958,0
+H.US,D,20140519,000000,56.172,56.739,55.927,56.672,209106,0
+H.US,D,20140520,000000,56.701,57.006,56.124,56.615,590213,0
+H.US,D,20140521,000000,56.788,56.996,56.278,56.778,216754,0
+H.US,D,20140522,000000,56.847,57.917,56.692,57.651,312351,0
+H.US,D,20140523,000000,57.641,58.152,57.387,57.72,335066,0
+H.US,D,20140527,000000,58.191,58.653,57.808,58.396,289404,0
+H.US,D,20140528,000000,58.337,58.876,58.014,58.346,424493,0
+H.US,D,20140529,000000,58.346,59.377,58.346,59.367,244927,0
+H.US,D,20140530,000000,58.386,60.022,58.376,59.934,400751,0
+H.US,D,20140602,000000,59.866,60.7,59.759,60.112,670932,0
+H.US,D,20140603,000000,59.759,60.64,59.483,60.258,586972,0
+H.US,D,20140604,000000,60.268,60.729,59.829,60.012,474580,0
+H.US,D,20140605,000000,60.151,60.494,59.709,60.268,283660,0
+H.US,D,20140606,000000,60.268,60.464,60.022,60.298,459247,0
+H.US,D,20140609,000000,59.934,60.346,59.886,60.191,407658,0
+H.US,D,20140610,000000,59.992,60.181,59.571,59.857,404299,0
+H.US,D,20140611,000000,59.611,59.769,59.024,59.259,430589,0
+H.US,D,20140612,000000,59.367,59.427,57.975,58.082,622032,0
+H.US,D,20140613,000000,58.221,58.424,57.77,58.191,355149,0
+H.US,D,20140616,000000,57.877,58.623,57.877,58.444,370264,0
+H.US,D,20140617,000000,58.318,58.7,58.062,58.633,767795,0
+H.US,D,20140618,000000,58.984,59.463,58.494,59.269,476945,0
+H.US,D,20140619,000000,59.101,59.651,59.101,59.601,231628,0
+H.US,D,20140620,000000,59.866,60.022,59.503,59.503,448718,0
+H.US,D,20140623,000000,59.601,59.906,59.347,59.463,212235,0
+H.US,D,20140624,000000,59.463,59.799,59.054,59.074,251881,0
+H.US,D,20140625,000000,59.064,59.631,58.818,59.542,226820,0
+H.US,D,20140626,000000,59.601,60.002,59.151,59.799,258107,0
+H.US,D,20140627,000000,59.739,60.082,59.269,59.866,613161,0
+H.US,D,20140630,000000,59.819,60.012,59.463,59.759,230662,0
+H.US,D,20140701,000000,59.857,60.474,59.829,60.002,167346,0
+H.US,D,20140702,000000,60.171,60.72,59.963,60.464,360317,0
+H.US,D,20140703,000000,60.601,61.012,60.601,61.012,206281,0
+H.US,D,20140707,000000,60.807,61.366,60.298,61.022,280410,0
+H.US,D,20140708,000000,60.837,61.072,60.181,60.201,322221,0
+H.US,D,20140709,000000,60.201,60.444,59.789,60.151,544117,0
+H.US,D,20140710,000000,59.407,60.797,59.407,60.484,656908,0
+H.US,D,20140711,000000,60.346,61.14,60.258,60.729,358375,0
+H.US,D,20140714,000000,61.002,61.298,60.7,60.747,156333,0
+H.US,D,20140715,000000,60.787,61.002,59.829,60.414,287977,0
+H.US,D,20140716,000000,60.757,60.757,60.161,60.248,155290,0
+H.US,D,20140717,000000,59.886,60.366,59.229,59.347,196134,0
+H.US,D,20140718,000000,59.446,60.454,59.111,60.424,127410,0
+H.US,D,20140721,000000,60.201,60.514,59.829,60.346,158403,0
+H.US,D,20140722,000000,60.71,61.532,60.63,61.248,179055,0
+H.US,D,20140723,000000,61.66,61.963,61.199,61.758,207627,0
+H.US,D,20140724,000000,61.621,62.022,61.002,61.042,189964,0
+H.US,D,20140725,000000,60.777,61.121,60.514,60.69,141391,0
+H.US,D,20140728,000000,60.553,60.797,60.278,60.376,123061,0
+H.US,D,20140729,000000,60.434,60.777,59.906,59.973,140732,0
+H.US,D,20140730,000000,60.122,60.337,59.278,59.954,372145,0
+H.US,D,20140731,000000,58.798,58.866,57.456,57.651,539394,0
+H.US,D,20140801,000000,57.124,57.75,56.358,56.996,412492,0
+H.US,D,20140804,000000,57.065,57.946,56.595,57.622,473045,0
+H.US,D,20140805,000000,57.248,57.661,56.808,57.095,286884,0
+H.US,D,20140806,000000,56.446,57.095,56.328,56.662,280556,0
+H.US,D,20140807,000000,57.055,57.337,55.729,55.729,370738,0
+H.US,D,20140808,000000,55.838,55.957,55.436,55.436,613095,0
+H.US,D,20140811,000000,56.219,57.075,55.838,56.996,375061,0
+H.US,D,20140812,000000,57.006,57.447,56.387,56.72,220559,0
+H.US,D,20140813,000000,56.956,57.798,56.759,57.75,230180,0
+H.US,D,20140814,000000,57.965,58.346,57.612,58.318,229012,0
+H.US,D,20140815,000000,58.643,59.034,58.337,58.886,323936,0
+H.US,D,20140818,000000,59.269,59.906,59.141,59.436,430420,0
+H.US,D,20140819,000000,59.532,60.278,59.427,59.915,169652,0
+H.US,D,20140820,000000,59.915,60.484,59.542,60.318,201795,0
+H.US,D,20140821,000000,60.385,60.591,59.779,60.298,313523,0
+H.US,D,20140822,000000,60.181,60.434,59.789,59.866,214144,0
+H.US,D,20140825,000000,60.042,60.424,59.729,59.886,178677,0
+H.US,D,20140826,000000,60.052,60.131,59.759,59.876,169762,0
+H.US,D,20140827,000000,59.847,59.906,59.473,59.829,158906,0
+H.US,D,20140828,000000,59.542,59.631,59.269,59.436,185916,0
+H.US,D,20140829,000000,59.483,59.906,59.318,59.866,124187,0
+H.US,D,20140902,000000,59.876,60.181,58.925,59.522,249129,0
+H.US,D,20140903,000000,59.631,60.151,59.542,59.769,226375,0
+H.US,D,20140904,000000,60.022,60.298,59.455,59.581,248700,0
+H.US,D,20140905,000000,59.512,60.161,59.219,60.131,246997,0
+H.US,D,20140908,000000,60.171,60.738,60.161,60.424,201226,0
+H.US,D,20140909,000000,60.211,60.847,60.002,60.288,251028,0
+H.US,D,20140910,000000,60.072,60.591,59.838,59.944,197691,0
+H.US,D,20140911,000000,59.739,60.533,59.7,60.494,272912,0
+H.US,D,20140912,000000,60.356,60.434,59.259,59.571,280096,0
+H.US,D,20140915,000000,59.769,60.002,59.532,59.876,244112,0
+H.US,D,20140916,000000,59.562,61.179,59.522,61.159,304962,0
+H.US,D,20140917,000000,61.443,61.865,61.032,61.327,237477,0
+H.US,D,20140918,000000,61.66,62.591,61.414,62.111,494870,0
+H.US,D,20140919,000000,60.582,63.228,59.896,62.464,646428,0
+H.US,D,20140922,000000,62.022,62.305,60.886,60.925,277361,0
+H.US,D,20140923,000000,60.71,61.258,60.328,60.385,359512,0
+H.US,D,20140924,000000,60.288,60.7,59.934,60.514,195407,0
+H.US,D,20140925,000000,60.394,60.484,59.397,59.719,215567,0
+H.US,D,20140926,000000,59.759,60.366,59.709,59.973,284595,0
+H.US,D,20140929,000000,59.357,59.729,58.994,59.427,314901,0
+H.US,D,20140930,000000,59.857,59.857,58.837,59.308,342441,0
+H.US,D,20141001,000000,58.975,59.161,57.105,57.377,621276,0
+H.US,D,20141002,000000,57.347,58.082,56.397,57.2,276440,0
+H.US,D,20141003,000000,57.848,58.719,57.848,58.271,404090,0
+H.US,D,20141006,000000,58.573,58.798,57.407,57.555,296898,0
+H.US,D,20141007,000000,57.065,57.24,56.162,56.182,281630,0
+H.US,D,20141008,000000,56.239,56.701,55.653,56.348,453804,0
+H.US,D,20141009,000000,56.348,56.368,54.507,54.651,334948,0
+H.US,D,20141010,000000,54.517,55.586,54.369,54.889,517453,0
+H.US,D,20141013,000000,54.517,55.192,52.996,53.693,624637,0
+H.US,D,20141014,000000,54.057,55.71,53.908,54.937,462316,0
+H.US,D,20141015,000000,53.918,55.516,53.408,54.593,759851,0
+H.US,D,20141016,000000,53.506,55.947,53.506,55.857,549100,0
+H.US,D,20141017,000000,57.287,57.612,56.847,57.016,470636,0
+H.US,D,20141020,000000,57.016,58.366,56.986,57.907,293007,0
+H.US,D,20141021,000000,58.69,59.838,58.434,59.229,227233,0
+H.US,D,20141022,000000,59.377,60.122,58.808,58.846,402794,0
+H.US,D,20141023,000000,59.278,59.973,59.004,59.219,209614,0
+H.US,D,20141024,000000,58.808,59.876,58.769,59.769,361638,0
+H.US,D,20141027,000000,59.7,61.189,59.671,60.747,493006,0
+H.US,D,20141028,000000,60.268,60.847,59.769,60.757,644442,0
+H.US,D,20141029,000000,59.838,61.228,57.897,59.387,808650,0
+H.US,D,20141030,000000,58.945,59.427,58.464,58.69,609321,0
+H.US,D,20141031,000000,59.512,59.542,57.838,58.033,479537,0
+H.US,D,20141103,000000,58.346,58.396,57.437,57.622,585643,0
+H.US,D,20141104,000000,57.466,57.466,55.739,56.437,863306,0
+H.US,D,20141105,000000,56.625,56.662,55.927,56.485,224651,0
+H.US,D,20141106,000000,56.625,56.817,56.144,56.729,330715,0
+H.US,D,20141107,000000,56.847,56.847,56.124,56.378,258124,0
+H.US,D,20141110,000000,56.328,56.662,55.917,56.249,345263,0
+H.US,D,20141111,000000,56.407,57.486,56.229,57.22,305204,0
+H.US,D,20141112,000000,57.162,57.858,56.798,57.466,474508,0
+H.US,D,20141113,000000,57.602,58.014,57.337,57.602,1041118,0
+H.US,D,20141114,000000,57.69,58.221,57.307,57.573,459646,0
+H.US,D,20141117,000000,57.506,57.564,56.837,56.837,205395,0
+H.US,D,20141118,000000,56.916,57.651,56.827,57.347,230257,0
+H.US,D,20141119,000000,57.257,57.257,56.545,57.055,218585,0
+H.US,D,20141120,000000,56.662,57.277,56.368,57.085,296241,0
+H.US,D,20141121,000000,57.75,57.926,57.526,57.828,258197,0
+H.US,D,20141124,000000,57.897,58.29,57.73,57.75,428325,0
+H.US,D,20141125,000000,57.985,58.082,57.555,57.789,190573,0
+H.US,D,20141126,000000,57.67,58.082,57.267,57.456,264983,0
+H.US,D,20141128,000000,57.69,57.994,57.506,57.75,271706,0
+H.US,D,20141201,000000,57.622,57.69,56.682,56.71,360553,0
+H.US,D,20141202,000000,56.876,57.476,56.634,56.634,273365,0
+H.US,D,20141203,000000,56.575,57.287,56.368,57.036,320684,0
+H.US,D,20141204,000000,57.065,57.808,56.847,57.641,438524,0
+H.US,D,20141205,000000,57.76,59.141,57.75,58.769,655350,0
+H.US,D,20141208,000000,59.004,59.455,58.337,58.683,504471,0
+H.US,D,20141209,000000,57.867,58.633,57.427,58.211,383918,0
+H.US,D,20141210,000000,58.072,58.424,56.739,57.016,217779,0
+H.US,D,20141211,000000,57.124,58.043,56.798,56.946,182625,0
+H.US,D,20141212,000000,57.427,57.661,56.485,56.515,322512,0
+H.US,D,20141215,000000,56.759,57.437,55.917,56.338,305649,0
+H.US,D,20141216,000000,56.134,57.337,55.857,55.877,333420,0
+H.US,D,20141217,000000,55.927,57.357,55.506,57.191,301832,0
+H.US,D,20141218,000000,57.867,58.749,57.72,58.142,447433,0
+H.US,D,20141219,000000,58.454,58.827,58.043,58.553,408492,0
+H.US,D,20141222,000000,58.573,59.269,58.504,58.613,329088,0
+H.US,D,20141223,000000,58.719,59.641,58.583,58.759,474174,0
+H.US,D,20141224,000000,58.769,59.7,58.769,59.308,142916,0
+H.US,D,20141226,000000,59.512,59.749,59.199,59.229,77049,0
+H.US,D,20141229,000000,59.199,59.749,58.837,59.407,443361,0
+H.US,D,20141230,000000,59.161,59.581,58.798,59.064,396494,0
+H.US,D,20141231,000000,59.328,59.591,58.975,59.004,450254,0
+H.US,D,20150102,000000,59.288,59.288,57.582,58.366,317795,0
+H.US,D,20150105,000000,57.897,57.917,56.535,56.996,463225,0
+H.US,D,20150106,000000,57.24,57.24,55.241,55.759,847028,0
+H.US,D,20150107,000000,56.249,56.72,55.937,56.535,422648,0
+H.US,D,20150108,000000,57.016,57.985,56.976,57.72,502847,0
+H.US,D,20150109,000000,57.936,57.936,56.906,57.387,330384,0
+H.US,D,20150112,000000,57.486,57.75,56.729,56.856,201909,0
+H.US,D,20150113,000000,57.545,58.014,56.427,56.595,218025,0
+H.US,D,20150114,000000,56.016,56.535,55.556,56.006,371004,0
+H.US,D,20150115,000000,56.036,56.298,55.192,55.212,412248,0
+H.US,D,20150116,000000,54.889,55.348,54.458,54.957,417098,0
+H.US,D,20150120,000000,54.967,55.729,54.546,55.251,380193,0
+H.US,D,20150121,000000,55.074,55.937,54.79,55.456,342499,0
+H.US,D,20150122,000000,55.719,57.476,55.308,56.976,384808,0
+H.US,D,20150123,000000,57.105,57.347,56.653,56.856,245644,0
+H.US,D,20150126,000000,56.739,57.085,56.456,56.886,365609,0
+H.US,D,20150127,000000,56.437,56.827,55.907,56.575,227859,0
+H.US,D,20150128,000000,56.778,56.817,55.957,55.957,375259,0
+H.US,D,20150129,000000,55.847,56.191,55.506,55.957,305413,0
+H.US,D,20150130,000000,55.614,55.927,54.928,55.133,366126,0
+H.US,D,20150202,000000,55.104,55.338,53.928,54.671,365755,0
+H.US,D,20150203,000000,55.202,56.495,54.977,56.298,272786,0
+H.US,D,20150204,000000,55.808,56.555,55.212,55.486,610735,0
+H.US,D,20150205,000000,55.586,56.229,55.466,55.967,382791,0
+H.US,D,20150206,000000,55.789,56.575,55.407,55.496,326562,0
+H.US,D,20150209,000000,56.104,57.133,55.739,55.897,421369,0
+H.US,D,20150210,000000,57.133,58.905,57.133,58.633,717842,0
+H.US,D,20150211,000000,58.719,59.171,58.231,58.573,451757,0
+H.US,D,20150212,000000,59.131,59.131,58.356,58.454,764720,0
+H.US,D,20150213,000000,58.386,58.876,57.994,58.318,808025,0
+H.US,D,20150217,000000,58.454,59.357,58.102,58.337,1285308,0
+H.US,D,20150218,000000,56.397,58.271,55.977,57.612,1022068,0
+H.US,D,20150219,000000,58.337,59.681,57.516,57.622,1095476,0
+H.US,D,20150220,000000,57.661,58.386,57.307,58.082,556500,0
+H.US,D,20150223,000000,58.092,59.121,57.975,58.396,529340,0
+H.US,D,20150224,000000,58.405,59.347,58.072,59.054,525252,0
+H.US,D,20150225,000000,59.054,59.367,58.613,58.683,291582,0
+H.US,D,20150226,000000,58.798,59.924,58.318,59.298,325166,0
+H.US,D,20150227,000000,59.229,59.829,59.092,59.328,330758,0
+H.US,D,20150302,000000,59.601,60.738,59.601,60.524,354398,0
+H.US,D,20150303,000000,60.524,60.747,59.857,60.032,397767,0
+H.US,D,20150304,000000,59.866,60.092,59.397,59.552,299398,0
+H.US,D,20150305,000000,59.591,59.896,59.004,59.074,319092,0
+H.US,D,20150306,000000,58.424,59.034,57.622,57.71,356849,0
+H.US,D,20150309,000000,57.887,58.994,57.818,58.494,430524,0
+H.US,D,20150310,000000,57.887,58.023,57.21,57.23,270417,0
+H.US,D,20150311,000000,57.22,57.74,57.085,57.526,304500,0
+H.US,D,20150312,000000,57.73,58.729,57.7,57.946,265213,0
+H.US,D,20150313,000000,57.848,57.965,56.996,57.535,263988,0
+H.US,D,20150316,000000,57.71,58.102,57.397,57.516,479504,0
+H.US,D,20150317,000000,57.327,57.661,56.916,57.095,459199,0
+H.US,D,20150318,000000,56.986,57.887,56.046,57.23,621652,0
+H.US,D,20150319,000000,57.036,58.514,56.936,58.484,489197,0
+H.US,D,20150320,000000,58.533,58.683,57.936,58.231,561548,0
+H.US,D,20150323,000000,58.072,58.308,57.75,57.76,243374,0
+H.US,D,20150324,000000,57.582,57.69,56.71,56.768,275009,0
+H.US,D,20150325,000000,56.644,56.701,55.104,55.143,526956,0
+H.US,D,20150326,000000,54.651,57.191,54.468,56.701,883702,0
+H.US,D,20150327,000000,56.886,57.68,56.768,57.526,475322,0
+H.US,D,20150330,000000,57.867,58.043,57.67,57.828,314602,0
+H.US,D,20150331,000000,57.486,58.221,57.277,58.033,438292,0
+H.US,D,20150401,000000,57.877,58.181,56.866,57.602,531241,0
+H.US,D,20150402,000000,57.68,58.415,57.317,57.357,308582,0
+H.US,D,20150406,000000,56.916,58.494,56.916,58.112,333377,0
+H.US,D,20150407,000000,58.376,58.474,57.798,57.808,428203,0
+H.US,D,20150408,000000,57.985,58.994,57.631,58.798,656144,0
+H.US,D,20150409,000000,58.789,59.044,58.327,59.034,360536,0
+H.US,D,20150410,000000,59.014,59.141,57.779,57.907,453790,0
+H.US,D,20150413,000000,58.221,58.28,57.76,57.838,185619,0
+H.US,D,20150414,000000,57.476,57.897,57.277,57.506,239701,0
+H.US,D,20150415,000000,57.848,58.261,57.417,57.69,372715,0
+H.US,D,20150416,000000,57.447,57.76,56.996,57.152,262606,0
+H.US,D,20150417,000000,56.827,57.075,56.172,56.201,354704,0
+H.US,D,20150420,000000,56.368,57.143,56.348,56.653,315691,0
+H.US,D,20150421,000000,57.095,57.535,56.729,57.171,370105,0
+H.US,D,20150422,000000,57.23,57.68,56.585,57.516,329727,0
+H.US,D,20150423,000000,57.516,58.132,57.257,57.573,260417,0
+H.US,D,20150424,000000,58.023,58.023,57.2,57.21,346520,0
+H.US,D,20150427,000000,57.661,57.907,56.692,56.827,255926,0
+H.US,D,20150428,000000,56.575,56.976,56.124,56.72,418686,0
+H.US,D,20150429,000000,57.277,58.142,57.016,57.68,513179,0
+H.US,D,20150430,000000,57.535,58.062,56.348,56.886,378992,0
+H.US,D,20150501,000000,57.248,58.112,57.248,57.907,357050,0
+H.US,D,20150504,000000,57.936,58.337,57.71,58.043,626143,0
+H.US,D,20150505,000000,56.739,58.337,55.927,56.749,630735,0
+H.US,D,20150506,000000,57.065,57.631,56.515,57.23,650875,0
+H.US,D,20150507,000000,57.602,57.73,56.906,57.006,564450,0
+H.US,D,20150508,000000,57.456,58.789,57.456,58.033,429607,0
+H.US,D,20150511,000000,57.828,58.221,57.397,57.496,347766,0
+H.US,D,20150512,000000,57.143,57.612,56.946,57.377,273337,0
+H.US,D,20150513,000000,57.427,57.77,57.036,57.152,381541,0
+H.US,D,20150514,000000,57.417,57.789,57.143,57.77,213069,0
+H.US,D,20150515,000000,57.994,58.464,57.936,58.221,225741,0
+H.US,D,20150518,000000,58.405,58.553,58.132,58.299,214073,0
+H.US,D,20150519,000000,58.533,58.563,58.014,58.142,201163,0
+H.US,D,20150520,000000,58.152,58.162,57.789,58.033,222762,0
+H.US,D,20150521,000000,57.877,58.241,57.68,57.76,157760,0
+H.US,D,20150522,000000,57.74,58.211,57.327,57.417,194087,0
+H.US,D,20150526,000000,57.347,58.299,56.555,56.653,317793,0
+H.US,D,20150527,000000,56.876,57.337,56.535,57.143,224904,0
+H.US,D,20150528,000000,56.936,57.267,56.585,57.085,432942,0
+H.US,D,20150529,000000,56.876,56.906,56.278,56.308,213372,0
+H.US,D,20150601,000000,56.427,56.926,56.124,56.278,361904,0
+H.US,D,20150602,000000,56.036,56.625,56.036,56.298,220233,0
+H.US,D,20150603,000000,56.555,56.808,56.348,56.555,183272,0
+H.US,D,20150604,000000,56.278,56.71,55.69,55.818,283479,0
+H.US,D,20150605,000000,55.446,56.182,55.26,55.799,261742,0
+H.US,D,20150608,000000,55.605,55.643,54.947,54.977,231128,0
+H.US,D,20150609,000000,54.889,55.397,54.879,55.368,292260,0
+H.US,D,20150610,000000,55.466,56.219,55.143,55.967,425538,0
+H.US,D,20150611,000000,56.328,56.505,55.977,56.446,300631,0
+H.US,D,20150612,000000,55.907,56.515,55.877,56.427,303581,0
+H.US,D,20150615,000000,55.927,56.378,55.596,55.838,375420,0
+H.US,D,20150616,000000,55.818,55.818,55.338,55.378,216129,0
+H.US,D,20150617,000000,55.378,55.456,54.957,55.212,296439,0
+H.US,D,20150618,000000,55.643,56.817,55.536,56.318,403583,0
+H.US,D,20150619,000000,56.505,56.634,55.877,56.308,366949,0
+H.US,D,20150622,000000,56.759,56.926,56.368,56.644,318479,0
+H.US,D,20150623,000000,56.644,57.006,56.172,56.996,297241,0
+H.US,D,20150624,000000,56.936,57.191,56.338,56.358,306744,0
+H.US,D,20150625,000000,56.495,56.662,56.094,56.446,296233,0
+H.US,D,20150626,000000,56.555,57.085,56.368,56.817,494504,0
+H.US,D,20150629,000000,56.21,56.788,55.308,55.397,278172,0
+H.US,D,20150630,000000,55.907,56.338,55.251,55.556,278888,0
+H.US,D,20150701,000000,56.144,56.427,55.967,56.162,283479,0
+H.US,D,20150702,000000,56.368,56.768,56.084,56.672,353379,0
+H.US,D,20150706,000000,56.134,56.759,56.026,56.615,361746,0
+H.US,D,20150707,000000,56.417,57.133,55.977,56.976,261028,0
+H.US,D,20150708,000000,56.515,56.615,55.27,55.7,213885,0
+H.US,D,20150709,000000,56.456,57.036,55.719,55.739,423279,0
+H.US,D,20150710,000000,56.456,57.21,56.358,56.936,443382,0
+H.US,D,20150713,000000,57.486,57.994,57.357,57.71,322867,0
+H.US,D,20150714,000000,57.877,58.739,57.564,58.593,223672,0
+H.US,D,20150715,000000,58.356,58.663,57.848,58.062,134137,0
+H.US,D,20150716,000000,58.444,58.523,57.808,57.955,268070,0
+H.US,D,20150717,000000,58.004,58.251,57.555,57.808,192455,0
+H.US,D,20150720,000000,57.917,58.122,57.661,57.69,194597,0
+H.US,D,20150721,000000,57.67,58.241,57.124,57.191,258273,0
+H.US,D,20150722,000000,57.143,57.808,56.739,57.456,141230,0
+H.US,D,20150723,000000,57.133,57.133,55.536,55.867,311029,0
+H.US,D,20150724,000000,55.937,55.937,54.82,54.879,423891,0
+H.US,D,20150727,000000,54.359,54.751,53.664,54.399,457157,0
+H.US,D,20150728,000000,54.555,55.436,54.28,54.771,614101,0
+H.US,D,20150729,000000,54.986,56.219,54.869,55.987,320622,0
+H.US,D,20150730,000000,55.683,56.162,54.115,54.359,436340,0
+H.US,D,20150731,000000,54.661,54.957,54.419,54.711,351846,0
+H.US,D,20150803,000000,54.781,54.81,53.829,54.419,336101,0
+H.US,D,20150804,000000,53.408,53.605,52.242,52.986,857374,0
+H.US,D,20150805,000000,52.682,52.682,50.233,50.841,2291704,0
+H.US,D,20150806,000000,50.86,51.997,50.184,51.556,877100,0
+H.US,D,20150807,000000,51.41,51.939,50.97,51.242,530935,0
+H.US,D,20150810,000000,51.674,52.937,51.536,52.762,577874,0
+H.US,D,20150811,000000,52.232,52.742,51.85,51.87,470961,0
+H.US,D,20150812,000000,51.135,51.949,50.683,51.753,574098,0
+H.US,D,20150813,000000,51.556,52.35,51.4,52.066,336848,0
+H.US,D,20150814,000000,51.959,52.536,51.546,52.076,330315,0
+H.US,D,20150817,000000,51.81,52.623,51.684,52.4,339909,0
+H.US,D,20150818,000000,52.478,52.478,51.644,51.81,351949,0
+H.US,D,20150819,000000,51.262,52.33,51.262,51.997,389502,0
+H.US,D,20150820,000000,51.321,51.584,50.478,50.478,592773,0
+H.US,D,20150821,000000,49.969,50.673,49.733,50.164,759923,0
+H.US,D,20150824,000000,47.332,50.174,46.479,48.509,741945,0
+H.US,D,20150825,000000,49.763,49.959,48.145,48.145,517160,0
+H.US,D,20150826,000000,49.282,50.331,48.586,50.056,808189,0
+H.US,D,20150827,000000,50.449,51.713,49.979,50.87,513383,0
+H.US,D,20150828,000000,50.625,51.546,50.321,51.331,251641,0
+H.US,D,20150831,000000,50.96,51.085,50.124,50.204,524915,0
+H.US,D,20150901,000000,49.469,49.469,48.89,49.115,498383,0
+H.US,D,20150902,000000,49.773,49.92,49.272,49.635,344091,0
+H.US,D,20150903,000000,49.87,50.606,49.723,49.861,214293,0
+H.US,D,20150904,000000,49.204,49.733,49.009,49.204,342051,0
+H.US,D,20150908,000000,49.833,50.518,49.547,50.518,482667,0
+H.US,D,20150909,000000,50.791,51.331,50.144,50.272,382155,0
+H.US,D,20150910,000000,50.184,50.223,49.488,50.009,441987,0
+H.US,D,20150911,000000,49.488,50.732,49.382,50.693,291029,0
+H.US,D,20150914,000000,50.712,51.075,50.361,50.673,359705,0
+H.US,D,20150915,000000,50.722,50.722,49.979,49.999,396032,0
+H.US,D,20150916,000000,49.949,50.703,49.949,50.567,322663,0
+H.US,D,20150917,000000,50.458,51.095,50.223,50.361,424585,0
+H.US,D,20150918,000000,49.576,49.823,48.136,48.586,1523720,0
+H.US,D,20150921,000000,49.067,49.723,48.606,49.332,329193,0
+H.US,D,20150922,000000,48.46,48.91,47.716,47.862,520220,0
+H.US,D,20150923,000000,47.803,48.225,47.696,47.745,432055,0
+H.US,D,20150924,000000,47.44,47.745,46.794,47.155,296594,0
+H.US,D,20150925,000000,47.656,48.127,46.96,47.323,433382,0
+H.US,D,20150928,000000,46.95,46.99,45.403,45.549,471863,0
+H.US,D,20150929,000000,45.686,45.726,44.794,44.942,470933,0
+H.US,D,20150930,000000,45.373,46.304,45.323,46.157,423074,0
+H.US,D,20151001,000000,46.197,46.96,45.981,46.538,843189,0
+H.US,D,20151002,000000,45.988,47.784,45.706,47.745,727166,0
+H.US,D,20151005,000000,47.872,49.165,47.872,49.019,472458,0
+H.US,D,20151006,000000,48.94,49.282,48.586,48.743,361031,0
+H.US,D,20151007,000000,48.91,49.93,48.852,49.833,344398,0
+H.US,D,20151008,000000,49.635,51.556,49.635,51.173,566141,0
+H.US,D,20151009,000000,50.94,51.733,50.87,51.075,368992,0
+H.US,D,20151012,000000,51.037,51.459,50.851,51.242,283854,0
+H.US,D,20151013,000000,50.683,51.4,49.625,49.852,411850,0
+H.US,D,20151014,000000,49.91,49.939,48.48,48.567,316540,0
+H.US,D,20151015,000000,48.606,49.135,47.547,49.076,360827,0
+H.US,D,20151016,000000,49.067,49.155,48.155,48.802,323479,0
+H.US,D,20151019,000000,48.527,48.98,48.45,48.842,218871,0
+H.US,D,20151020,000000,49.057,50.086,49.057,49.979,300290,0
+H.US,D,20151021,000000,50.009,50.262,49.362,49.538,368992,0
+H.US,D,20151022,000000,49.861,50.732,49.861,50.468,220517,0
+H.US,D,20151023,000000,50.458,50.458,48.576,48.704,458791,0
+H.US,D,20151026,000000,48.636,49.342,48.362,49.165,245621,0
+H.US,D,20151027,000000,48.94,49.969,48.117,49.538,485422,0
+H.US,D,20151028,000000,51.939,52.919,48.145,48.636,4141865,0
+H.US,D,20151029,000000,48.332,49.322,47.44,49.292,1243203,0
+H.US,D,20151030,000000,49.312,49.567,48.527,49.392,676142,0
+H.US,D,20151102,000000,49.105,49.773,48.862,49.411,642549,0
+H.US,D,20151103,000000,50.4,50.538,47.764,48.763,845639,0
+H.US,D,20151104,000000,48.93,49.596,48.41,49.342,583002,0
+H.US,D,20151105,000000,49.165,51.213,49.165,51.105,754821,0
+H.US,D,20151106,000000,51.193,51.574,50.92,50.92,654612,0
+H.US,D,20151109,000000,50.587,51.743,49.332,50.253,393597,0
+H.US,D,20151110,000000,50.321,50.732,49.87,50.722,914722,0
+H.US,D,20151111,000000,50.811,51.183,49.939,49.999,350522,0
+H.US,D,20151112,000000,49.713,50.124,49.372,49.557,237151,0
+H.US,D,20151113,000000,49.372,49.411,48.489,48.537,390522,0
+H.US,D,20151116,000000,49.793,51.82,49.243,50.194,2675900,0
+H.US,D,20151117,000000,50.311,50.311,48.42,48.724,1077381,0
+H.US,D,20151118,000000,48.704,49.644,48.489,48.704,1515659,0
+H.US,D,20151119,000000,48.773,48.812,47.686,48.381,929009,0
+H.US,D,20151120,000000,49.115,49.703,48.48,48.518,1079831,0
+H.US,D,20151123,000000,48.42,50.204,48.42,49.302,1018399,0
+H.US,D,20151124,000000,48.518,49.076,47.852,48.527,922784,0
+H.US,D,20151125,000000,48.704,48.862,48.284,48.576,589203,0
+H.US,D,20151127,000000,48.626,48.793,48.225,48.557,224293,0
+H.US,D,20151130,000000,48.695,48.763,48.127,48.303,365418,0
+H.US,D,20151201,000000,48.704,49.567,48.646,49.292,528946,0
+H.US,D,20151202,000000,49.332,49.45,48.215,48.47,588434,0
+H.US,D,20151203,000000,48.763,49,47.41,47.676,806112,0
+H.US,D,20151204,000000,47.803,48.509,47.646,48.47,335519,0
+H.US,D,20151207,000000,48.362,48.362,47.616,47.852,495730,0
+H.US,D,20151208,000000,47.528,48.235,47.165,47.656,498156,0
+H.US,D,20151209,000000,47.098,47.969,46.459,47.078,768186,0
+H.US,D,20151210,000000,47.275,48.067,47.078,47.921,486952,0
+H.US,D,20151211,000000,47.225,47.686,46.87,47.068,367154,0
+H.US,D,20151214,000000,47.165,47.576,46.449,46.578,553850,0
+H.US,D,20151215,000000,46.207,46.861,45.981,46.167,1132689,0
+H.US,D,20151216,000000,46.449,48.547,46.256,47.666,1068196,0
+H.US,D,20151217,000000,47.44,47.902,47.098,47.352,841863,0
+H.US,D,20151218,000000,47.314,47.656,46.756,47.195,1011869,0
+H.US,D,20151221,000000,47.332,47.566,46.343,46.687,456545,0
+H.US,D,20151222,000000,46.746,47.39,46.588,46.98,473271,0
+H.US,D,20151223,000000,47.332,48.42,46.803,48.371,350522,0
+H.US,D,20151224,000000,48.136,48.279,47.225,47.235,211636,0
+H.US,D,20151228,000000,47.098,47.41,46.573,47.185,225344,0
+H.US,D,20151229,000000,47.46,47.706,47.128,47.666,183769,0
+H.US,D,20151230,000000,47.576,47.75,47,47.028,237348,0
+H.US,D,20151231,000000,46.9,47.088,46.037,46.077,422823,0
+H.US,D,20160104,000000,45.177,45.206,44.177,44.196,903366,0
+H.US,D,20160105,000000,44.433,44.804,44.117,44.784,532879,0
+H.US,D,20160106,000000,42.894,43.725,41.922,42.002,2090557,0
+H.US,D,20160107,000000,41.471,41.982,41.259,41.775,838023,0
+H.US,D,20160108,000000,42.1,42.215,40.404,40.434,623062,0
+H.US,D,20160111,000000,40.552,40.914,39.893,40.395,864443,0
+H.US,D,20160112,000000,40.856,40.972,39.845,40.483,650478,0
+H.US,D,20160113,000000,40.483,40.856,38.415,39.09,1075862,0
+H.US,D,20160114,000000,38.317,38.592,36.935,37.896,1421766,0
+H.US,D,20160115,000000,35.945,36.406,34.895,36.25,1876488,0
+H.US,D,20160119,000000,36.513,37.033,34.202,35.054,1249835,0
+H.US,D,20160120,000000,34.474,36.434,33.377,36.347,1173931,0
+H.US,D,20160121,000000,36.347,38.503,36.299,38.091,1400274,0
+H.US,D,20160122,000000,38.552,39.042,37.27,37.886,1050157,0
+H.US,D,20160125,000000,37.68,37.809,36.26,36.386,648825,0
+H.US,D,20160126,000000,36.434,37.779,36.338,37.367,765286,0
+H.US,D,20160127,000000,37.239,37.829,36.857,37.111,860654,0
+H.US,D,20160128,000000,37.396,37.6,36.503,36.779,786633,0
+H.US,D,20160129,000000,36.75,38.12,36.473,37.906,906129,0
+H.US,D,20160201,000000,37.541,37.819,36.779,37.484,840897,0
+H.US,D,20160202,000000,36.945,37.053,36.503,36.69,951167,0
+H.US,D,20160203,000000,37.729,37.943,36.26,37.699,786701,0
+H.US,D,20160204,000000,37.504,39.739,37.396,39.67,1149471,0
+H.US,D,20160205,000000,39.59,39.68,38.415,38.837,794979,0
+H.US,D,20160208,000000,38.289,38.876,37.906,38.542,610406,0
+H.US,D,20160209,000000,38.022,39.768,38.022,38.66,673742,0
+H.US,D,20160210,000000,38.963,39.65,38.454,38.572,730353,0
+H.US,D,20160211,000000,38.425,38.449,36.905,37.59,889869,0
+H.US,D,20160212,000000,38.012,39.002,37.6,38.817,498078,0
+H.US,D,20160216,000000,39.424,40.655,39.424,40.306,1261577,0
+H.US,D,20160217,000000,40.826,41.65,40.678,41.373,1033786,0
+H.US,D,20160218,000000,42.042,43.725,39.719,42.58,1433736,0
+H.US,D,20160219,000000,42.521,44.735,41.894,44.668,1547540,0
+H.US,D,20160222,000000,44.784,45.784,44.784,45.736,1216403,0
+H.US,D,20160223,000000,45.971,46.353,45.313,46.177,1203601,0
+H.US,D,20160224,000000,45.686,45.927,43.864,45.167,985155,0
+H.US,D,20160225,000000,45.433,45.764,44.107,44.706,684123,0
+H.US,D,20160226,000000,45.383,45.597,44.609,45.196,633181,0
+H.US,D,20160229,000000,45.187,45.656,45.05,45.224,512110,0
+H.US,D,20160301,000000,45.636,46.107,45.09,45.922,650753,0
+H.US,D,20160302,000000,46.007,46.4,45.491,46.373,560061,0
+H.US,D,20160303,000000,46.324,46.94,46.246,46.88,495550,0
+H.US,D,20160304,000000,46.94,47.51,46.657,47.195,570634,0
+H.US,D,20160307,000000,47.128,48.087,46.76,47.784,518011,0
+H.US,D,20160308,000000,47.49,47.538,45.998,46.027,578604,0
+H.US,D,20160309,000000,46.275,46.439,45.656,45.941,423246,0
+H.US,D,20160310,000000,46.42,46.508,44.629,45.333,585577,0
+H.US,D,20160311,000000,45.696,46.449,45.157,46.285,416692,0
+H.US,D,20160314,000000,46.794,47.959,46.794,47.304,626558,0
+H.US,D,20160315,000000,47.038,47.265,46.391,46.727,317038,0
+H.US,D,20160316,000000,46.518,47,46.381,46.439,559877,0
+H.US,D,20160317,000000,45.774,46.137,45.04,45.931,577533,0
+H.US,D,20160318,000000,46.275,47.314,46.187,46.459,897234,0
+H.US,D,20160321,000000,47.352,48.822,46.96,48.822,1846049,0
+H.US,D,20160322,000000,48.136,48.41,47.342,47.823,646807,0
+H.US,D,20160323,000000,47.706,47.706,46.304,46.41,495392,0
+H.US,D,20160324,000000,46.314,46.479,45.814,46.314,664066,0
+H.US,D,20160328,000000,46.518,47.058,46.227,46.333,391858,0
+H.US,D,20160329,000000,46.266,47.24,45.936,46.96,322555,0
+H.US,D,20160330,000000,47.381,47.969,47.25,47.969,431121,0
+H.US,D,20160331,000000,47.803,48.812,47.706,48.499,640237,0
+H.US,D,20160401,000000,47.686,47.833,46.98,47.49,429971,0
+H.US,D,20160404,000000,47.586,47.764,47.068,47.275,399525,0
+H.US,D,20160405,000000,47.038,47.26,46.335,46.4,495424,0
+H.US,D,20160406,000000,46.518,46.837,46.147,46.275,517303,0
+H.US,D,20160407,000000,46.177,46.508,45.01,45.403,479094,0
+H.US,D,20160408,000000,45.745,46.459,45.393,45.941,243051,0
+H.US,D,20160411,000000,46.087,47.294,45.834,46.667,432902,0
+H.US,D,20160412,000000,46.727,47.323,46.717,46.784,227991,0
+H.US,D,20160413,000000,47,47.892,46.769,47.686,235770,0
+H.US,D,20160414,000000,47.755,48.027,47.47,47.646,232205,0
+H.US,D,20160415,000000,47.538,47.676,47.078,47.128,190008,0
+H.US,D,20160418,000000,47.068,47.068,45.883,46.343,656263,0
+H.US,D,20160419,000000,46.498,47.205,46.237,46.737,539245,0
+H.US,D,20160420,000000,46.746,46.842,45.988,46.217,554779,0
+H.US,D,20160421,000000,46.087,46.842,45.883,45.981,469082,0
+H.US,D,20160422,000000,45.873,46.314,44.579,45.569,751811,0
+H.US,D,20160425,000000,45.696,46.107,45.393,45.745,292495,0
+H.US,D,20160426,000000,45.519,46.012,45.01,45.903,488173,0
+H.US,D,20160427,000000,45.736,46.97,45.472,46.794,570918,0
+H.US,D,20160428,000000,46.528,47.912,46.333,46.97,850645,0
+H.US,D,20160429,000000,46.96,47.41,46.373,46.92,476678,0
+H.US,D,20160502,000000,46.96,47.872,46.87,47.784,756033,0
+H.US,D,20160503,000000,46.823,49.091,46.363,48.714,970516,0
+H.US,D,20160504,000000,48.793,49.708,47.118,48.93,1767007,0
+H.US,D,20160505,000000,49.105,49.312,47.892,47.959,680182,0
+H.US,D,20160506,000000,47.686,48.46,47.586,47.774,477932,0
+H.US,D,20160509,000000,47.959,48.117,47.195,47.998,477103,0
+H.US,D,20160510,000000,48.48,49.92,48.264,49.547,789618,0
+H.US,D,20160511,000000,49.342,49.45,48.48,48.489,451362,0
+H.US,D,20160512,000000,48.567,48.832,47.195,47.735,539990,0
+H.US,D,20160513,000000,47.48,47.793,46.794,46.852,425680,0
+H.US,D,20160516,000000,46.833,47.215,46.764,46.94,281838,0
+H.US,D,20160517,000000,46.861,47.902,46.314,46.588,646161,0
+H.US,D,20160518,000000,46.275,47.048,45.616,45.941,616830,0
+H.US,D,20160519,000000,45.03,45.323,43.414,44.599,1363919,0
+H.US,D,20160520,000000,44.639,45.206,44.47,44.744,460357,0
+H.US,D,20160523,000000,44.678,44.897,44.266,44.433,463610,0
+H.US,D,20160524,000000,44.725,45.099,44.51,44.569,297886,0
+H.US,D,20160525,000000,44.619,45.597,44.52,45.578,421175,0
+H.US,D,20160526,000000,45.588,45.588,44.804,44.922,286147,0
+H.US,D,20160527,000000,44.981,45.706,44.981,45.453,184205,0
+H.US,D,20160531,000000,45.224,45.539,44.862,44.991,389302,0
+H.US,D,20160601,000000,44.892,46.275,44.559,46.246,435185,0
+H.US,D,20160602,000000,46.137,47.128,45.824,47.068,816882,0
+H.US,D,20160603,000000,46.861,46.91,46.333,46.618,208832,0
+H.US,D,20160606,000000,46.697,47.47,46.568,47.43,275739,0
+H.US,D,20160607,000000,47.538,48.017,47.323,47.646,281503,0
+H.US,D,20160608,000000,47.656,47.755,47.048,47.185,316230,0
+H.US,D,20160609,000000,47.018,47.381,46.618,47.175,207981,0
+H.US,D,20160610,000000,46.764,47.038,46.157,46.548,251854,0
+H.US,D,20160613,000000,46.266,46.697,45.834,45.834,209471,0
+H.US,D,20160614,000000,45.099,45.716,44.804,45.529,509340,0
+H.US,D,20160615,000000,45.491,47.108,45.491,46.677,506749,0
+H.US,D,20160616,000000,46.459,46.737,45.597,46.697,312153,0
+H.US,D,20160617,000000,46.697,48.215,46.697,47.823,673004,0
+H.US,D,20160620,000000,48.537,49.086,48.45,48.537,326745,0
+H.US,D,20160621,000000,48.704,49.372,48.499,49.272,565273,0
+H.US,D,20160622,000000,49.263,49.703,48.567,48.724,349189,0
+H.US,D,20160623,000000,49.213,49.625,48.895,49.498,382191,0
+H.US,D,20160624,000000,47.304,48.145,46.324,46.381,992613,0
+H.US,D,20160627,000000,45.913,46.142,44.216,44.589,511062,0
+H.US,D,20160628,000000,45.491,46.057,44.952,45.5,320732,0
+H.US,D,20160629,000000,46.047,47.696,45.913,47.323,296515,0
+H.US,D,20160630,000000,47.46,48.195,46.875,48.155,508267,0
+H.US,D,20160701,000000,48.175,49.047,47.902,48.793,223220,0
+H.US,D,20160705,000000,48.4,48.793,47.51,47.872,246130,0
+H.US,D,20160706,000000,47.547,48.097,46.89,47.912,234325,0
+H.US,D,20160707,000000,47.793,48.518,47.636,47.93,176193,0
+H.US,D,20160708,000000,48.42,49.272,48.332,48.802,417148,0
+H.US,D,20160711,000000,49,49.842,48.9,49.703,371748,0
+H.US,D,20160712,000000,50.047,50.86,50.047,50.587,351638,0
+H.US,D,20160713,000000,50.664,50.664,49.763,50.134,389594,0
+H.US,D,20160714,000000,50.43,50.742,49.663,49.693,357379,0
+H.US,D,20160715,000000,49.713,50.028,49.145,49.861,376422,0
+H.US,D,20160718,000000,49.87,50.587,49.783,50.243,249244,0
+H.US,D,20160719,000000,48.783,49.999,48.783,49.596,619859,0
+H.US,D,20160720,000000,48.42,49.979,48.42,49.43,324238,0
+H.US,D,20160721,000000,49.382,49.949,49.086,49.576,457270,0
+H.US,D,20160722,000000,49.606,50.567,49.606,50.351,223620,0
+H.US,D,20160725,000000,50.321,50.841,50.321,50.458,243094,0
+H.US,D,20160726,000000,50.558,51.037,50.538,50.88,291940,0
+H.US,D,20160727,000000,50.528,50.596,49.185,49.362,566234,0
+H.US,D,20160728,000000,49.213,49.654,48.832,49.312,474404,0
+H.US,D,20160729,000000,49.194,49.518,48.852,49.43,373172,0
+H.US,D,20160801,000000,49.382,50.134,49.047,49.91,579653,0
+H.US,D,20160802,000000,50.41,51.546,48.45,49.263,771105,0
+H.US,D,20160803,000000,49.135,50.683,49.125,50.458,397976,0
+H.US,D,20160804,000000,50.391,51.125,50.391,51.008,283706,0
+H.US,D,20160805,000000,51.153,51.508,50.96,51.479,220237,0
+H.US,D,20160808,000000,51.574,52.056,51.4,51.89,241173,0
+H.US,D,20160809,000000,51.144,52.212,51.144,51.84,328017,0
+H.US,D,20160810,000000,51.89,52.222,51.213,51.584,268300,0
+H.US,D,20160811,000000,51.771,52.144,51.574,51.723,280952,0
+H.US,D,20160812,000000,51.546,52.232,51.439,51.574,191211,0
+H.US,D,20160815,000000,51.684,52.488,51.684,52.42,167739,0
+H.US,D,20160816,000000,52.37,52.643,51.939,52.163,288428,0
+H.US,D,20160817,000000,52.183,52.282,51.753,51.969,254783,0
+H.US,D,20160818,000000,52.036,52.9,51.801,52.832,280948,0
+H.US,D,20160819,000000,52.792,53.143,52.527,53.026,209768,0
+H.US,D,20160822,000000,52.976,53.016,52.517,52.792,145424,0
+H.US,D,20160823,000000,52.919,53.722,52.812,53.417,244272,0
+H.US,D,20160824,000000,53.213,53.486,52.91,52.947,233996,0
+H.US,D,20160825,000000,52.947,53.456,52.762,53.379,279012,0
+H.US,D,20160826,000000,53.398,53.634,52.488,52.996,335340,0
+H.US,D,20160829,000000,52.957,53.546,52.947,52.967,153205,0
+H.US,D,20160830,000000,53.074,53.398,52.812,53.065,239548,0
+H.US,D,20160831,000000,52.976,53.253,52.315,52.41,336999,0
+H.US,D,20160901,000000,52.508,52.91,51.979,52.32,217931,0
+H.US,D,20160902,000000,52.104,52.565,51.989,52.262,170723,0
+H.US,D,20160906,000000,52.429,52.429,51.503,51.88,211018,0
+H.US,D,20160907,000000,51.86,52.4,51.664,52.39,325584,0
+H.US,D,20160908,000000,52.153,52.35,51.546,51.664,192111,0
+H.US,D,20160909,000000,51.193,51.193,49.43,49.43,303945,0
+H.US,D,20160912,000000,48.96,50.596,48.636,50.262,332833,0
+H.US,D,20160913,000000,49.813,50.371,49.165,49.243,383766,0
+H.US,D,20160914,000000,49.213,49.852,48.852,49.528,764411,0
+H.US,D,20160915,000000,49.479,50.351,49.435,50.272,228067,0
+H.US,D,20160916,000000,50.066,50.086,48.99,49.185,381769,0
+H.US,D,20160919,000000,49.185,49.663,48.45,49.009,377178,0
+H.US,D,20160920,000000,49.233,49.861,49.145,49.518,301519,0
+H.US,D,20160921,000000,49.576,49.813,48.96,49.773,181930,0
+H.US,D,20160922,000000,50.066,50.801,50.056,50.321,353424,0
+H.US,D,20160923,000000,50.124,50.124,49.115,49.342,339398,0
+H.US,D,20160926,000000,48.127,48.499,46.98,47.842,473571,0
+H.US,D,20160927,000000,47.46,48.145,47.381,47.745,387213,0
+H.US,D,20160928,000000,47.745,47.978,47.155,47.547,331814,0
+H.US,D,20160929,000000,47.42,48.527,47.42,47.833,284218,0
+H.US,D,20160930,000000,48.145,48.822,47.646,48.235,349755,0
+H.US,D,20161003,000000,48.155,48.552,48.017,48.255,268342,0
+H.US,D,20161004,000000,48.46,48.94,48.284,48.547,317487,0
+H.US,D,20161005,000000,48.802,49.842,48.641,49.263,432500,0
+H.US,D,20161006,000000,49.115,49.367,48.822,49.165,287323,0
+H.US,D,20161007,000000,49.185,49.586,48.862,48.99,341303,0
+H.US,D,20161010,000000,49.233,49.703,49.125,49.223,340918,0
+H.US,D,20161011,000000,49.223,49.223,48.245,48.342,458993,0
+H.US,D,20161012,000000,48.332,49.312,48.175,48.97,247234,0
+H.US,D,20161013,000000,48.313,48.9,48.072,48.763,226658,0
+H.US,D,20161014,000000,49.086,49.362,48.646,49.067,209015,0
+H.US,D,20161017,000000,48.842,49.223,48.586,48.695,181001,0
+H.US,D,20161018,000000,49.302,49.61,49.067,49.382,207422,0
+H.US,D,20161019,000000,49.421,49.803,49.145,49.488,162612,0
+H.US,D,20161020,000000,49.528,50.028,49.411,49.654,254125,0
+H.US,D,20161021,000000,49.342,49.459,48.773,49.312,171743,0
+H.US,D,20161024,000000,49.763,50.272,49.165,49.382,208483,0
+H.US,D,20161025,000000,49.253,49.469,48.42,48.822,511528,0
+H.US,D,20161026,000000,47.998,48.067,47,47.696,456702,0
+H.US,D,20161027,000000,48.057,48.107,47.5,47.852,356353,0
+H.US,D,20161028,000000,47.93,49.223,47.93,48.94,492344,0
+H.US,D,20161031,000000,49.204,49.949,48.97,49.773,372720,0
+H.US,D,20161101,000000,49.793,50.164,48.724,49.392,298839,0
+H.US,D,20161102,000000,48.576,49.723,48.576,49.145,768660,0
+H.US,D,20161103,000000,51.84,52.584,49.713,49.999,1024973,0
+H.US,D,20161104,000000,50.164,51.018,49.402,49.596,800250,0
+H.US,D,20161107,000000,50.291,50.821,49.733,50.44,324074,0
+H.US,D,20161108,000000,49.743,51.989,49.644,51.762,662324,0
+H.US,D,20161109,000000,50.811,52.173,50.712,51.87,571724,0
+H.US,D,20161110,000000,52.37,52.692,51.41,51.546,675233,0
+H.US,D,20161111,000000,51.518,52.017,51.331,51.919,660236,0
+H.US,D,20161114,000000,51.979,52.623,51.969,52.007,722720,0
+H.US,D,20161115,000000,52.085,52.163,51.144,51.213,561815,0
+H.US,D,20161116,000000,51.028,52.787,50.821,52.742,996413,0
+H.US,D,20161117,000000,52.812,53.113,52.468,52.672,570792,0
+H.US,D,20161118,000000,52.861,53.143,52.508,52.575,476685,0
+H.US,D,20161121,000000,52.672,53.243,52.672,53.055,581732,0
+H.US,D,20161122,000000,52.919,52.967,52.39,52.593,400512,0
+H.US,D,20161123,000000,52.498,52.527,51.556,51.929,881936,0
+H.US,D,20161125,000000,52.114,53.253,51.83,52.947,480065,0
+H.US,D,20161128,000000,52.852,52.986,51.693,51.753,536720,0
+H.US,D,20161129,000000,51.909,52.193,51.546,51.713,572909,0
+H.US,D,20161130,000000,50.558,50.811,49.793,50.311,3431702,0
+H.US,D,20161201,000000,50.164,51.733,49.989,51.351,2092929,0
+H.US,D,20161202,000000,51.566,52.555,51.213,52.311,1695877,0
+H.US,D,20161205,000000,53.055,53.868,52.919,53.654,907398,0
+H.US,D,20161206,000000,53.829,54.701,53.614,54.671,712820,0
+H.US,D,20161207,000000,54.389,55.808,54.25,55.779,711462,0
+H.US,D,20161208,000000,55.653,56.249,55.3,55.466,661630,0
+H.US,D,20161209,000000,55.799,56.269,54.995,55.378,2194208,0
+H.US,D,20161212,000000,55.222,55.987,54.83,55.397,1289055,0
+H.US,D,20161213,000000,55.683,56.036,55.348,55.857,685492,0
+H.US,D,20161214,000000,56.124,56.759,55.838,55.887,996472,0
+H.US,D,20161215,000000,56.605,56.813,55.917,55.927,768688,0
+H.US,D,20161216,000000,55.987,56.605,55.962,56.535,1324160,0
+H.US,D,20161219,000000,56.644,56.886,55.506,55.69,699655,0
+H.US,D,20161220,000000,55.769,56.239,55.546,55.663,743921,0
+H.US,D,20161221,000000,55.614,55.749,55.015,55.614,1094805,0
+H.US,D,20161222,000000,55.927,56.016,54.83,55.241,382421,0
+H.US,D,20161223,000000,55.133,55.348,54.879,55.308,204224,0
+H.US,D,20161227,000000,55.358,55.673,54.889,55.3,240350,0
+H.US,D,20161228,000000,55.417,55.576,54.711,54.879,243765,0
+H.US,D,20161229,000000,55.054,55.296,54.641,55.015,354070,0
+H.US,D,20161230,000000,54.977,54.977,54.047,54.152,363369,0
+H.US,D,20170103,000000,54.83,54.977,53.949,54.781,910431,0
+H.US,D,20170104,000000,55.153,55.363,54.603,54.918,798833,0
+H.US,D,20170105,000000,54.977,55.348,53.878,54.142,549179,0
+H.US,D,20170106,000000,54.2,54.339,53.133,53.868,698660,0
+H.US,D,20170109,000000,53.839,54.096,53.526,53.684,775781,0
+H.US,D,20170110,000000,53.967,54.468,53.765,54.067,569358,0
+H.US,D,20170111,000000,54.027,54.583,53.595,54.389,510106,0
+H.US,D,20170112,000000,54.349,54.349,53.436,53.79,453206,0
+H.US,D,20170113,000000,53.742,54.32,53.742,54.2,282490,0
+H.US,D,20170117,000000,54.152,54.21,53.233,53.263,510282,0
+H.US,D,20170118,000000,53.436,53.722,53.113,53.35,1325561,0
+H.US,D,20170119,000000,53.556,54.369,53.556,53.712,1003878,0
+H.US,D,20170120,000000,53.78,54.429,53.243,53.35,713041,0
+H.US,D,20170123,000000,53.292,53.624,52.937,53.417,677841,0
+H.US,D,20170124,000000,53.703,54.161,53.316,53.408,494142,0
+H.US,D,20170125,000000,52.812,54.047,52.007,53.466,1145444,0
+H.US,D,20170126,000000,53.664,54.536,53.388,54.507,731657,0
+H.US,D,20170127,000000,54.409,54.507,54.067,54.488,406092,0
+H.US,D,20170130,000000,54.124,54.124,53.065,53.311,540872,0
+H.US,D,20170131,000000,53.446,53.703,52.692,53.614,469230,0
+H.US,D,20170201,000000,53.948,54.142,53.536,53.722,454432,0
+H.US,D,20170202,000000,53.634,54.096,53.253,53.898,476430,0
+H.US,D,20170203,000000,54.134,54.632,54.007,54.622,530056,0
+H.US,D,20170206,000000,54.349,54.622,54.106,54.25,375616,0
+H.US,D,20170207,000000,54.369,54.879,54.3,54.671,587972,0
+H.US,D,20170208,000000,54.507,54.741,54.19,54.681,402672,0
+H.US,D,20170209,000000,54.849,55.129,54.681,54.967,428198,0
+H.US,D,20170210,000000,55.094,55.133,54.751,55.025,320180,0
+H.US,D,20170213,000000,55.516,55.546,54.869,55.172,515691,0
+H.US,D,20170214,000000,55.358,55.431,54.83,55.338,537106,0
+H.US,D,20170215,000000,55.378,55.897,54.651,55.838,867340,0
+H.US,D,20170216,000000,55.27,56.308,54.18,54.967,1018298,0
+H.US,D,20170217,000000,54.389,54.398,52.124,52.478,1850610,0
+H.US,D,20170221,000000,52.762,52.832,51.733,52.36,1020842,0
+H.US,D,20170222,000000,52.144,52.38,51.144,51.153,937511,0
+H.US,D,20170223,000000,51.262,51.281,50.164,50.233,991095,0
+H.US,D,20170224,000000,50.223,50.97,49.803,50.831,798708,0
+H.US,D,20170227,000000,50.772,51.008,50.468,50.88,594261,0
+H.US,D,20170228,000000,50.96,51.018,50.291,50.311,769026,0
+H.US,D,20170301,000000,50.801,51.546,50.801,51.429,914152,0
+H.US,D,20170302,000000,51.252,51.566,50.998,51.42,961490,0
+H.US,D,20170303,000000,51.262,51.385,50.548,50.781,898849,0
+H.US,D,20170306,000000,50.488,50.712,50.331,50.449,637862,0
+H.US,D,20170307,000000,51.459,51.459,50.316,50.381,799167,0
+H.US,D,20170308,000000,50.223,50.752,49.979,49.989,669984,0
+H.US,D,20170309,000000,49.969,50.204,49.204,49.625,943792,0
+H.US,D,20170310,000000,49.939,50.606,49.733,50.371,917182,0
+H.US,D,20170313,000000,50.321,50.732,50.233,50.703,537068,0
+H.US,D,20170314,000000,50.693,50.693,49.813,50.468,631478,0
+H.US,D,20170315,000000,50.811,51.301,50.503,51.163,603312,0
+H.US,D,20170316,000000,51.83,53.243,51.584,52.478,1132845,0
+H.US,D,20170317,000000,52.663,52.842,52.173,52.193,1186698,0
+H.US,D,20170320,000000,52.38,52.536,52.026,52.282,509355,0
+H.US,D,20170321,000000,52.623,52.812,50.762,50.86,963724,0
+H.US,D,20170322,000000,50.615,51.723,50.587,51.594,694683,0
+H.US,D,20170323,000000,51.574,52.134,51.566,51.919,553008,0
+H.US,D,20170324,000000,51.969,52.272,51.361,51.566,471844,0
+H.US,D,20170327,000000,51.125,51.489,50.644,51.38,363196,0
+H.US,D,20170328,000000,51.361,52.036,51.075,51.949,1116604,0
+H.US,D,20170329,000000,51.684,52.536,51.684,52.468,663068,0
+H.US,D,20170330,000000,52.4,52.832,52.325,52.575,398412,0
+H.US,D,20170331,000000,52.613,53.094,52.593,52.9,609150,0
+H.US,D,20170403,000000,52.919,53.233,52.468,52.498,725912,0
+H.US,D,20170404,000000,52.183,52.842,51.969,52.468,642112,0
+H.US,D,20170405,000000,52.732,53.233,52.306,52.34,684361,0
+H.US,D,20170406,000000,52.183,52.692,52.046,52.546,636660,0
+H.US,D,20170407,000000,52.301,52.449,51.664,52.222,734061,0
+H.US,D,20170410,000000,52.085,52.593,52.046,52.498,595013,0
+H.US,D,20170411,000000,52.575,52.87,52.267,52.861,351717,0
+H.US,D,20170412,000000,52.772,53.183,52.633,53.153,618420,0
+H.US,D,20170413,000000,53.094,53.282,52.633,52.822,697078,0
+H.US,D,20170417,000000,53.055,53.301,52.682,53.163,423697,0
+H.US,D,20170418,000000,52.937,53.446,52.517,53.417,517106,0
+H.US,D,20170419,000000,53.614,53.868,53.436,53.75,788488,0
+H.US,D,20170420,000000,53.819,54.449,53.466,54.439,614966,0
+H.US,D,20170421,000000,54.379,54.546,53.967,53.987,725761,0
+H.US,D,20170424,000000,54.488,54.681,54.2,54.22,455404,0
+H.US,D,20170425,000000,54.555,54.909,54.419,54.849,324926,0
+H.US,D,20170426,000000,54.731,56.308,54.681,55.877,911313,0
+H.US,D,20170427,000000,55.987,56.036,55.456,55.596,277281,0
+H.US,D,20170428,000000,55.7,56.046,54.096,54.389,466892,0
+H.US,D,20170501,000000,54.439,55.378,54.2,55.084,703137,0
+H.US,D,20170502,000000,55.328,55.799,54.967,55.506,939935,0
+H.US,D,20170503,000000,55.526,55.734,54.661,55.133,978689,0
+H.US,D,20170504,000000,56.229,57.397,55.663,56.249,1320014,0
+H.US,D,20170505,000000,56.886,57.075,56.595,56.896,888944,0
+H.US,D,20170508,000000,56.837,57.2,56.104,56.152,611646,0
+H.US,D,20170509,000000,57.838,58.112,56.798,56.827,1251269,0
+H.US,D,20170510,000000,56.575,57.267,56.338,57.124,575962,0
+H.US,D,20170511,000000,56.936,57.397,56.437,57.191,578844,0
+H.US,D,20170512,000000,57.267,57.564,56.996,57.24,540372,0
+H.US,D,20170515,000000,57.24,57.779,57.22,57.347,465911,0
+H.US,D,20170516,000000,57.496,57.592,56.886,57.006,510355,0
+H.US,D,20170517,000000,56.505,56.729,55.867,56.358,452589,0
+H.US,D,20170518,000000,56.075,57.23,56.056,56.759,377546,0
+H.US,D,20170519,000000,56.896,57.417,56.657,56.856,712877,0
+H.US,D,20170522,000000,56.896,57.347,56.896,57.23,525396,0
+H.US,D,20170523,000000,56.585,57.387,56.456,56.817,3918363,0
+H.US,D,20170524,000000,56.906,57.307,56.837,56.946,860580,0
+H.US,D,20170525,000000,56.936,57.095,56.358,56.397,728930,0
+H.US,D,20170526,000000,56.308,56.808,56.084,56.368,754138,0
+H.US,D,20170530,000000,56.358,56.926,55.947,56.475,466827,0
+H.US,D,20170531,000000,56.759,56.916,56.065,56.545,557546,0
+H.US,D,20170601,000000,56.896,57.191,56.417,56.437,620352,0
+H.US,D,20170602,000000,56.525,56.778,56.485,56.749,765180,0
+H.US,D,20170605,000000,56.886,57.105,56.328,56.427,548183,0
+H.US,D,20170606,000000,56.162,56.308,55.251,55.358,340718,0
+H.US,D,20170607,000000,55.397,55.69,54.832,55.348,1137869,0
+H.US,D,20170608,000000,55.29,55.967,55.045,55.673,448800,0
+H.US,D,20170609,000000,55.729,56.031,55.025,55.426,726141,0
+H.US,D,20170612,000000,55.378,55.7,54.84,55.182,607862,0
+H.US,D,20170613,000000,55.26,56.625,55.26,56.387,560319,0
+H.US,D,20170614,000000,56.475,56.58,56.094,56.387,333889,0
+H.US,D,20170615,000000,55.957,56.475,55.847,56.318,453017,0
+H.US,D,20170616,000000,56.358,56.842,56.144,56.71,515014,0
+H.US,D,20170619,000000,56.916,57.297,56.605,56.729,1498032,0
+H.US,D,20170620,000000,56.729,57.104,55.867,56.259,902379,0
+H.US,D,20170621,000000,56.407,56.565,55.789,56.046,596709,0
+H.US,D,20170622,000000,56.094,56.58,55.838,56.172,606068,0
+H.US,D,20170623,000000,56.114,56.739,55.769,56.545,701138,0
+H.US,D,20170626,000000,56.778,57.22,56.657,56.926,1261381,0
+H.US,D,20170627,000000,56.72,57.191,55.867,55.947,725077,0
+H.US,D,20170628,000000,56.21,56.545,55.996,56.229,1907146,0
+H.US,D,20170629,000000,56.308,56.308,55.064,55.318,493889,0
+H.US,D,20170630,000000,55.446,55.456,54.967,55.084,516372,0
+H.US,D,20170703,000000,55.231,55.231,54.498,54.498,400043,0
+H.US,D,20170705,000000,54.507,54.781,53.948,54.409,688766,0
+H.US,D,20170706,000000,54.142,54.671,54.124,54.171,549898,0
+H.US,D,20170707,000000,54.25,54.701,54.152,54.21,320480,0
+H.US,D,20170710,000000,54.379,54.632,53.868,53.908,489033,0
+H.US,D,20170711,000000,53.898,54.19,53.546,54.037,482410,0
+H.US,D,20170712,000000,54.369,54.676,53.948,53.967,286877,0
+H.US,D,20170713,000000,54.2,54.419,53.878,53.987,345222,0
+H.US,D,20170714,000000,53.967,54.161,53.664,53.868,274766,0
+H.US,D,20170717,000000,53.858,54.593,53.722,54.142,763703,0
+H.US,D,20170718,000000,54.086,55.133,54.086,55.025,1248806,0
+H.US,D,20170719,000000,54.947,55.133,54.142,55.104,1670311,0
+H.US,D,20170720,000000,55.094,55.397,53.957,54.28,599914,0
+H.US,D,20170721,000000,53.967,54.419,53.918,54.106,579651,0
+H.US,D,20170724,000000,54.2,54.24,53.722,53.75,468061,0
+H.US,D,20170725,000000,53.948,54.526,53.948,54.134,308964,0
+H.US,D,20170726,000000,54.19,54.751,53.292,53.526,792219,0
+H.US,D,20170727,000000,53.576,54.2,53.501,54.076,358126,0
+H.US,D,20170728,000000,53.868,54.641,53.763,54.32,1007475,0
+H.US,D,20170731,000000,54.429,54.909,54.354,54.458,680369,0
+H.US,D,20170801,000000,54.622,55.3,54.359,55.054,620159,0
+H.US,D,20170802,000000,55.094,55.104,53.576,54.632,707180,0
+H.US,D,20170803,000000,55.71,59.446,54.972,58.769,2175802,0
+H.US,D,20170804,000000,59.151,59.847,58.454,59.141,906873,0
+H.US,D,20170807,000000,59.581,59.631,59.131,59.367,695709,0
+H.US,D,20170808,000000,59.229,59.463,57.438,57.76,1112330,0
+H.US,D,20170809,000000,56.026,56.739,55.634,56.152,5343758,0
+H.US,D,20170810,000000,56.026,56.446,55.318,55.388,1314417,0
+H.US,D,20170811,000000,55.251,55.897,54.928,55.368,2511544,0
+H.US,D,20170814,000000,55.907,56.259,55.683,55.927,2138749,0
+H.US,D,20170815,000000,56.348,56.585,55.759,55.759,1076723,0
+H.US,D,20170816,000000,55.897,56.219,55.397,55.556,1233835,0
+H.US,D,20170817,000000,55.162,55.663,54.681,54.84,1375852,0
+H.US,D,20170818,000000,54.741,55.153,54.583,54.889,1716785,0
+H.US,D,20170821,000000,54.918,55.426,54.754,55.162,404205,0
+H.US,D,20170822,000000,55.26,56.535,55.109,56.348,1114774,0
+H.US,D,20170823,000000,55.987,56.729,55.104,56.318,1121006,0
+H.US,D,20170824,000000,56.465,56.682,55.977,56.065,849933,0
+H.US,D,20170825,000000,56.417,56.926,56.114,56.662,1116487,0
+H.US,D,20170828,000000,56.701,56.986,56.368,56.808,1869552,0
+H.US,D,20170829,000000,56.259,57.085,56.259,56.936,848484,0
+H.US,D,20170830,000000,56.966,58.014,56.966,57.71,1031407,0
+H.US,D,20170831,000000,57.838,58.366,57.779,58.318,570065,0
+H.US,D,20170901,000000,58.405,58.729,58.28,58.464,487553,0
+H.US,D,20170905,000000,58.28,58.613,57.115,57.466,536920,0
+H.US,D,20170906,000000,57.582,57.985,57.045,57.798,768304,0
+H.US,D,20170907,000000,57.867,58.1,57.555,57.818,438970,0
+H.US,D,20170908,000000,57.838,58.789,57.818,58.366,782105,0
+H.US,D,20170911,000000,58.69,59.288,58.69,58.846,619997,0
+H.US,D,20170912,000000,58.905,59.367,58.905,59.092,436638,0
+H.US,D,20170913,000000,58.975,59.532,58.623,59.269,601074,0
+H.US,D,20170914,000000,59.082,59.441,58.994,59.239,621908,0
+H.US,D,20170915,000000,59.082,59.357,58.955,59.308,601963,0
+H.US,D,20170918,000000,59.417,59.838,59.308,59.338,284283,0
+H.US,D,20170919,000000,59.377,59.769,58.876,59.581,543790,0
+H.US,D,20170920,000000,59.581,60.141,59.417,59.759,582264,0
+H.US,D,20170921,000000,59.749,60.122,59.739,59.973,600029,0
+H.US,D,20170922,000000,59.982,60.337,59.934,60.062,261848,0
+H.US,D,20170925,000000,59.906,60.63,59.749,60.268,412320,0
+H.US,D,20170926,000000,60.572,60.71,60.161,60.161,225868,0
+H.US,D,20170927,000000,60.514,60.837,60.191,60.591,316820,0
+H.US,D,20170928,000000,60.474,60.474,60.092,60.366,754914,0
+H.US,D,20170929,000000,60.171,60.7,59.809,60.553,481254,0
+H.US,D,20171002,000000,60.474,60.474,59.611,59.651,663193,0
+H.US,D,20171003,000000,59.779,59.944,59.024,59.082,621717,0
+H.US,D,20171004,000000,59.229,59.779,59.151,59.522,406795,0
+H.US,D,20171005,000000,59.571,60.454,59.417,60.161,439946,0
+H.US,D,20171006,000000,60.012,60.562,59.987,60.366,281141,0
+H.US,D,20171009,000000,60.404,60.454,60.052,60.346,268127,0
+H.US,D,20171010,000000,60.494,60.572,60.022,60.151,485459,0
+H.US,D,20171011,000000,60.278,60.71,60.191,60.474,683552,0
+H.US,D,20171012,000000,60.298,60.807,60.122,60.268,605071,0
+H.US,D,20171013,000000,60.346,60.414,59.876,60.191,413697,0
+H.US,D,20171016,000000,60.385,60.837,60.072,60.258,813423,0
+H.US,D,20171017,000000,60.376,60.62,59.934,60.464,343954,0
+H.US,D,20171018,000000,60.66,60.983,60.572,60.67,626037,0
+H.US,D,20171019,000000,60.504,60.747,60.022,60.62,302794,0
+H.US,D,20171020,000000,60.62,60.738,60.356,60.611,449173,0
+H.US,D,20171023,000000,60.915,60.915,60.092,60.102,485103,0
+H.US,D,20171024,000000,60.543,60.837,60.346,60.7,657421,0
+H.US,D,20171025,000000,60.376,60.524,60.072,60.494,318014,0
+H.US,D,20171026,000000,60.797,61.327,60.562,61.199,534587,0
+H.US,D,20171027,000000,61.13,61.63,60.777,61.268,585274,0
+H.US,D,20171030,000000,61.571,61.875,60.965,61.453,486460,0
+H.US,D,20171031,000000,61.347,61.527,60.955,61.405,465520,0
+H.US,D,20171101,000000,61.826,62.305,61.493,61.562,602055,0
+H.US,D,20171102,000000,63.611,69.069,63.611,65.374,1501958,0
+H.US,D,20171103,000000,65.324,66.138,64.817,66.01,803517,0
+H.US,D,20171106,000000,66.785,68.598,66.785,67.47,1090043,0
+H.US,D,20171107,000000,67.901,68.96,67.589,68.139,1081347,0
+H.US,D,20171108,000000,68.235,69.177,67.94,68.391,2084009,0
+H.US,D,20171109,000000,67.619,68.235,66.706,67.814,1474686,0
+H.US,D,20171110,000000,68.823,69.529,68.119,68.431,1071125,0
+H.US,D,20171113,000000,67.99,68.401,67.765,68.341,1670407,0
+H.US,D,20171114,000000,68.206,68.5,67.47,68.158,1215731,0
+H.US,D,20171115,000000,67.678,69.256,67.678,68.559,963782,0
+H.US,D,20171116,000000,68.658,69.322,68.411,68.598,1235426,0
+H.US,D,20171117,000000,68.598,68.882,68.341,68.481,728151,0
+H.US,D,20171120,000000,68.431,68.618,68.187,68.569,887031,0
+H.US,D,20171121,000000,68.94,69.332,68.569,69.237,2852037,0
+H.US,D,20171122,000000,69.46,69.795,69.117,69.489,615042,0
+H.US,D,20171124,000000,69.648,70.019,69.361,69.91,314621,0
+H.US,D,20171127,000000,69.979,70.029,69.563,69.795,942722,0
+H.US,D,20171128,000000,69.843,70.264,69.598,69.843,617618,0
+H.US,D,20171129,000000,70.077,71.126,70.077,70.645,631022,0
+H.US,D,20171130,000000,70.655,71.576,70.294,70.91,584172,0
+H.US,D,20171201,000000,70.881,71.675,70.294,71.008,650390,0
+H.US,D,20171204,000000,71.343,71.863,70.989,71.146,713816,0
+H.US,D,20171205,000000,71.146,71.44,70.254,70.755,766547,0
+H.US,D,20171206,000000,70.598,71.224,69.608,69.686,659857,0
+H.US,D,20171207,000000,70.196,70.685,69.955,70.186,741425,0
+H.US,D,20171208,000000,70.725,71.047,70.244,70.842,485072,0
+H.US,D,20171211,000000,70.785,70.785,70.176,70.458,417665,0
+H.US,D,20171212,000000,70.157,70.167,69.246,69.332,1649799,0
+H.US,D,20171213,000000,69.558,70.137,69.283,69.332,642893,0
+H.US,D,20171214,000000,70.029,70.9,68.783,68.94,650269,0
+H.US,D,20171215,000000,69.43,70.216,68.935,69.823,1319939,0
+H.US,D,20171218,000000,70.196,70.832,70.057,70.508,719708,0
+H.US,D,20171219,000000,70.528,70.715,69.861,70.234,379468,0
+H.US,D,20171220,000000,70.294,70.558,69.706,70.167,409869,0
+H.US,D,20171221,000000,70.705,71.709,70.468,71.528,839820,0
+H.US,D,20171222,000000,71.939,72.135,71.303,71.498,444673,0
+H.US,D,20171226,000000,71.518,71.764,71.077,71.254,238648,0
+H.US,D,20171227,000000,71.165,71.929,71.126,71.704,456817,0
+H.US,D,20171228,000000,71.949,72.474,71.823,72.401,492196,0
+H.US,D,20171229,000000,72.332,72.832,72.066,72.066,578311,0
+H.US,D,20180102,000000,72.155,72.449,71.136,72.332,697471,0
+H.US,D,20180103,000000,72.439,73.429,71.988,73.203,523133,0
+H.US,D,20180104,000000,73.467,73.967,73.183,73.382,1013600,0
+H.US,D,20180105,000000,73.497,73.497,71.724,71.754,583035,0
+H.US,D,20180108,000000,72.912,73.645,71.979,73.487,1119333,0
+H.US,D,20180109,000000,73.821,74.85,73.516,74.781,1225254,0
+H.US,D,20180110,000000,74.675,75.369,74.399,75.369,990215,0
+H.US,D,20180111,000000,75.683,76.888,75.468,76.848,1100271,0
+H.US,D,20180112,000000,76.918,77.614,76.81,77.349,980884,0
+H.US,D,20180116,000000,77.809,77.879,75.34,75.487,933634,0
+H.US,D,20180117,000000,75.879,76.398,75.311,76.153,1193739,0
+H.US,D,20180118,000000,76.722,77.289,75.959,76.908,1205236,0
+H.US,D,20180119,000000,77.409,78.574,77.369,78.142,519393,0
+H.US,D,20180122,000000,77.938,78.408,77.438,78.28,515004,0
+H.US,D,20180123,000000,78.497,80.347,78.408,79.838,1177460,0
+H.US,D,20180124,000000,80.202,80.848,79.22,79.926,990112,0
+H.US,D,20180125,000000,79.985,80.417,79.161,79.769,493446,0
+H.US,D,20180126,000000,80.094,80.192,79.475,79.995,458944,0
+H.US,D,20180129,000000,79.711,80.563,79.319,80.054,1142629,0
+H.US,D,20180130,000000,79.779,80.24,79.211,79.378,491517,0
+H.US,D,20180131,000000,79.447,79.876,78.829,79.673,696061,0
+H.US,D,20180201,000000,79.946,80.347,79.378,79.866,731359,0
+H.US,D,20180202,000000,79.643,79.906,77.555,77.71,638725,0
+H.US,D,20180205,000000,76.819,77.7,74.919,75.223,756810,0
+H.US,D,20180206,000000,74.026,77.026,73.477,76.673,988826,0
+H.US,D,20180207,000000,76.585,78.045,76.341,76.948,444773,0
+H.US,D,20180208,000000,76.986,77.948,75.046,75.076,874750,0
+H.US,D,20180209,000000,75.683,76.123,73.487,75.439,971951,0
+H.US,D,20180212,000000,75.861,77.478,75.579,76.203,1554781,0
+H.US,D,20180213,000000,76.183,77.448,75.449,77.065,1105421,0
+H.US,D,20180214,000000,76.868,79.368,76.781,78.928,1895744,0
+H.US,D,20180215,000000,77.065,80.563,76.198,78.152,3040243,0
+H.US,D,20180216,000000,78.358,78.652,77.829,78.132,1419212,0
+H.US,D,20180220,000000,78.918,79.769,78.918,78.918,1123776,0
+H.US,D,20180221,000000,78.918,80.784,78.918,79.24,841026,0
+H.US,D,20180222,000000,79.906,81.356,79.26,79.663,1343954,0
+H.US,D,20180223,000000,79.789,80.044,77.958,78.338,1048983,0
+H.US,D,20180226,000000,78.448,78.734,76.986,76.986,1100436,0
+H.US,D,20180227,000000,76.888,77.438,75.017,75.114,1143416,0
+H.US,D,20180228,000000,75.329,77.379,75.056,75.722,837984,0
+H.US,D,20180301,000000,75.458,75.742,74.061,74.791,1369760,0
+H.US,D,20180302,000000,74.155,75.168,73.096,75.027,745181,0
+H.US,D,20180305,000000,74.565,75.066,73.901,74.675,788595,0
+H.US,D,20180306,000000,74.645,75.329,74.214,74.821,726482,0
+H.US,D,20180307,000000,74.125,76.281,74.125,76.065,637709,0
+H.US,D,20180308,000000,76.437,77.468,76.291,77.249,760231,0
+H.US,D,20180309,000000,77.78,78.632,77.641,78.535,864663,0
+H.US,D,20180312,000000,78.749,78.749,77.929,77.958,700275,0
+H.US,D,20180313,000000,78.779,79.152,77.795,78.839,1478312,0
+H.US,D,20180314,000000,79.015,79.533,78.719,79.329,1242931,0
+H.US,D,20180315,000000,79.573,79.965,79.107,79.349,440219,0
+H.US,D,20180316,000000,79.23,79.504,78.24,78.378,838761,0
+H.US,D,20180319,000000,78.338,78.574,76.772,77.79,891172,0
+H.US,D,20180320,000000,77.72,78.474,77.72,78.428,388085,0
+H.US,D,20180321,000000,78.506,79.162,77.853,78.565,475209,0
+H.US,D,20180322,000000,78.131,78.319,76.752,76.817,542957,0
+H.US,D,20180323,000000,76.778,77.062,74.658,74.97,627552,0
+H.US,D,20180326,000000,76.03,77.122,75.531,77.042,1155311,0
+H.US,D,20180327,000000,77.17,77.441,75.217,75.628,455811,0
+H.US,D,20180328,000000,75.56,76.307,74.371,75.276,877571,0
+H.US,D,20180329,000000,75.108,75.737,74.755,74.872,1590001,0
+H.US,D,20180402,000000,75.08,75.717,73.066,74.216,1198804,0
+H.US,D,20180403,000000,74.519,75.697,73.892,74.549,954880,0
+H.US,D,20180404,000000,73.695,75.688,73.411,75.443,707476,0
+H.US,D,20180405,000000,75.323,76.307,74.328,75.757,1030625,0
+H.US,D,20180406,000000,75.373,75.678,73.198,73.546,1044461,0
+H.US,D,20180409,000000,74.008,74.794,73.616,73.714,808217,0
+H.US,D,20180410,000000,74.254,74.509,72.604,72.712,852847,0
+H.US,D,20180411,000000,73.411,74.852,73.332,74.245,1736321,0
+H.US,D,20180412,000000,74.765,75.707,74.45,75.03,1326207,0
+H.US,D,20180413,000000,75.453,76.02,74.371,74.568,722852,0
+H.US,D,20180416,000000,75.07,76.069,75.07,75.707,464255,0
+H.US,D,20180417,000000,76.287,77.052,76.04,76.511,910149,0
+H.US,D,20180418,000000,76.621,78.005,76.414,77.377,517294,0
+H.US,D,20180419,000000,76.983,77.592,76.317,76.551,448245,0
+H.US,D,20180420,000000,76.189,77.161,76.189,76.817,662598,0
+H.US,D,20180423,000000,76.749,77.17,76.209,76.69,543873,0
+H.US,D,20180424,000000,76.778,77.347,75.638,76.099,746382,0
+H.US,D,20180425,000000,76.139,77.032,75.628,76.601,639177,0
+H.US,D,20180426,000000,77.042,77.092,76.03,76.709,785220,0
+H.US,D,20180427,000000,76.865,77.247,75.187,75.668,1006685,0
+H.US,D,20180430,000000,75.924,76.327,75.148,75.472,672890,0
+H.US,D,20180501,000000,75.276,75.805,74.102,75.531,686136,0
+H.US,D,20180502,000000,75.57,75.814,73.978,74.254,1225516,0
+H.US,D,20180503,000000,75.01,77.986,74.96,76.591,2220180,0
+H.US,D,20180504,000000,76.65,77.898,75.457,77.032,1037985,0
+H.US,D,20180507,000000,76.964,77.908,76.443,77.64,767665,0
+H.US,D,20180508,000000,77.387,79.351,76.778,79.252,1357568,0
+H.US,D,20180509,000000,79.516,80.077,78.428,79.782,1087524,0
+H.US,D,20180510,000000,79.595,80.165,79.346,79.723,908656,0
+H.US,D,20180511,000000,79.939,80.51,79.575,80.116,1313183,0
+H.US,D,20180514,000000,80.351,80.45,79.694,79.782,936308,0
+H.US,D,20180515,000000,79.38,79.429,78.21,78.899,1159319,0
+H.US,D,20180516,000000,78.939,80.281,78.467,79.792,980555,0
+H.US,D,20180517,000000,79.792,80.625,79.38,79.595,1126152,0
+H.US,D,20180518,000000,79.703,80.087,78.467,79.713,764137,0
+H.US,D,20180521,000000,80.018,80.621,79.665,79.733,587258,0
+H.US,D,20180522,000000,79.998,80.391,78.86,79.026,692000,0
+H.US,D,20180523,000000,78.73,79.439,78.666,79.399,408656,0
+H.US,D,20180524,000000,79.459,79.978,79.182,79.487,737370,0
+H.US,D,20180525,000000,79.232,79.889,79.007,79.389,353356,0
+H.US,D,20180529,000000,78.73,79.341,78.2,78.3,599770,0
+H.US,D,20180530,000000,78.78,81.116,78.597,80.528,684660,0
+H.US,D,20180531,000000,80.401,80.999,79.792,80.242,514883,0
+H.US,D,20180601,000000,80.665,83.12,80.47,82.648,1120922,0
+H.US,D,20180604,000000,82.963,82.963,82.128,82.708,444870,0
+H.US,D,20180605,000000,82.335,83.34,81.912,82.021,652729,0
+H.US,D,20180606,000000,82.176,82.708,81.529,82.608,793208,0
+H.US,D,20180607,000000,82.816,82.987,82.186,82.404,638654,0
+H.US,D,20180608,000000,82.089,82.196,80.694,81.126,446879,0
+H.US,D,20180611,000000,81.246,82.011,80.999,82.001,583360,0
+H.US,D,20180612,000000,82.365,82.836,81.286,81.41,1902477,0
+H.US,D,20180613,000000,81.41,82.628,81.226,81.362,918828,0
+H.US,D,20180614,000000,81.863,81.893,81.028,81.49,448334,0
+H.US,D,20180615,000000,81.226,82.166,80.803,82.166,463937,0
+H.US,D,20180618,000000,81.567,82.595,81.008,82.256,724026,0
+H.US,D,20180619,000000,81.39,81.971,80.298,80.938,393357,0
+H.US,D,20180620,000000,80.987,81.37,80.112,80.211,545844,0
+H.US,D,20180621,000000,80.398,80.613,78.431,78.577,1288941,0
+H.US,D,20180622,000000,78.933,79.237,77.691,77.958,1400748,0
+H.US,D,20180625,000000,77.278,77.418,76.386,76.541,1039721,0
+H.US,D,20180626,000000,76.491,77.467,76.306,77.073,1074354,0
+H.US,D,20180627,000000,77.477,77.731,75.499,75.529,905093,0
+H.US,D,20180628,000000,75.351,75.351,74.191,75.253,901655,0
+H.US,D,20180629,000000,75.263,76.296,75.263,75.883,598612,0
+H.US,D,20180702,000000,75.164,76.009,74.874,75.933,716216,0
+H.US,D,20180703,000000,76.168,77.113,75.735,76.67,706561,0
+H.US,D,20180705,000000,76.825,77.308,76.611,77.191,611303,0
+H.US,D,20180706,000000,77.133,79.454,76.749,78.784,931069,0
+H.US,D,20180709,000000,79.217,79.905,78.509,79.286,799223,0
+H.US,D,20180710,000000,78.744,79.768,78.744,79.157,700567,0
+H.US,D,20180711,000000,78.893,79.087,77.614,78.263,884452,0
+H.US,D,20180712,000000,78.686,79.389,77.9,79.316,548974,0
+H.US,D,20180713,000000,79.049,80.004,79.049,79.885,470871,0
+H.US,D,20180716,000000,80.102,80.112,79.001,79.52,318267,0
+H.US,D,20180717,000000,79.434,80.053,79.434,79.945,325465,0
+H.US,D,20180718,000000,80.258,81.912,80.258,81.647,646995,0
+H.US,D,20180719,000000,80.239,81.439,79.61,80.997,722243,0
+H.US,D,20180720,000000,81.124,81.519,80.652,80.948,457600,0
+H.US,D,20180723,000000,80.977,80.977,79.915,79.955,499126,0
+H.US,D,20180724,000000,80.701,80.701,77.997,78.586,726633,0
+H.US,D,20180725,000000,78.371,79.207,77.427,79.069,708499,0
+H.US,D,20180726,000000,78.814,79.758,78.714,79.197,614847,0
+H.US,D,20180727,000000,79.394,79.935,77.113,77.153,924793,0
+H.US,D,20180730,000000,77.162,77.604,75.597,75.686,552993,0
+H.US,D,20180731,000000,75.804,76.945,75.548,76.945,921815,0
+H.US,D,20180801,000000,79.247,79.969,77.053,78.104,1046272,0
+H.US,D,20180802,000000,77.662,78.046,76.65,78.027,863737,0
+H.US,D,20180803,000000,78.322,78.351,76.571,77.053,724524,0
+H.US,D,20180806,000000,76.905,77.761,76.356,77.516,441035,0
+H.US,D,20180807,000000,77.133,77.487,76.68,77.338,669427,0
+H.US,D,20180808,000000,77.536,78.253,77.083,77.171,717638,0
+H.US,D,20180809,000000,77.418,77.997,76.714,77.398,596954,0
+H.US,D,20180810,000000,77.288,77.408,76.128,76.403,503359,0
+H.US,D,20180813,000000,76.471,76.807,75.234,75.371,585266,0
+H.US,D,20180814,000000,75.529,76.403,74.879,76.316,763769,0
+H.US,D,20180815,000000,75.568,75.844,74.664,75.725,614094,0
+H.US,D,20180816,000000,76.218,77.358,76.218,76.67,734931,0
+H.US,D,20180817,000000,76.571,77.239,76.078,77.103,455373,0
+H.US,D,20180820,000000,77.278,77.632,76.66,76.67,856840,0
+H.US,D,20180821,000000,76.65,78.037,76.65,77.546,760541,0
+H.US,D,20180822,000000,77.546,77.93,77.093,77.308,398096,0
+H.US,D,20180823,000000,77.298,77.642,75.981,75.99,424596,0
+H.US,D,20180824,000000,76.356,76.611,76.078,76.168,412145,0
+H.US,D,20180827,000000,76.413,77.408,76.413,76.729,448844,0
+H.US,D,20180828,000000,77.033,77.318,76.817,77.093,576126,0
+H.US,D,20180829,000000,77.614,78.007,77.191,77.496,414954,0
+H.US,D,20180830,000000,77.308,77.573,76.326,76.462,451925,0
+H.US,D,20180831,000000,76.316,76.631,75.705,76.088,544587,0
+H.US,D,20180904,000000,76.088,76.376,75.293,76.218,480664,0
+H.US,D,20180905,000000,76.029,76.098,74.758,74.778,627679,0
+H.US,D,20180906,000000,74.828,75.085,74.334,74.581,429977,0
+H.US,D,20180907,000000,74.671,75.045,73.635,75.025,496397,0
+H.US,D,20180910,000000,75.349,75.429,74.591,74.876,609900,0
+H.US,D,20180911,000000,74.482,75.329,74.364,74.965,653236,0
+H.US,D,20180912,000000,75.153,75.655,74.768,75.606,418568,0
+H.US,D,20180913,000000,75.645,76.701,75.589,76.138,525924,0
+H.US,D,20180914,000000,76.237,76.582,75.981,76.168,652019,0
+H.US,D,20180917,000000,76.108,76.316,75.143,75.518,526486,0
+H.US,D,20180918,000000,75.586,76.133,75.222,76.078,476484,0
+H.US,D,20180919,000000,76.198,76.966,75.882,76.956,497137,0
+H.US,D,20180920,000000,77.203,77.617,76.366,77.37,662409,0
+H.US,D,20180921,000000,77.607,77.794,76.691,76.799,612329,0
+H.US,D,20180924,000000,76.462,76.472,75.616,75.803,462504,0
+H.US,D,20180925,000000,76.128,76.492,75.783,76.247,335221,0
+H.US,D,20180926,000000,76.423,78.345,76.188,77.674,587949,0
+H.US,D,20180927,000000,77.37,79.785,77.193,79.677,1060873,0
+H.US,D,20180928,000000,79.44,80.051,78.335,78.435,729539,0
+H.US,D,20181001,000000,79.263,79.263,77.415,77.784,1113270,0
+H.US,D,20181002,000000,77.635,78.158,76.502,76.76,746851,0
+H.US,D,20181003,000000,76.592,76.642,75.606,76.039,1285251,0
+H.US,D,20181004,000000,75.724,76.247,74.079,74.916,722625,0
+H.US,D,20181005,000000,75.005,75.635,74.256,74.552,747011,0
+H.US,D,20181008,000000,74.207,75.339,73.429,74.955,609134,0
+H.US,D,20181009,000000,74.315,74.876,73.428,73.477,1283682,0
+H.US,D,20181010,000000,73.36,73.447,69.683,69.762,1465420,0
+H.US,D,20181011,000000,69.575,70.225,68.53,69.013,1554384,0
+H.US,D,20181012,000000,70.147,70.787,69.348,70.658,1791415,0
+H.US,D,20181015,000000,70.738,71.191,70.344,70.581,626982,0
+H.US,D,20181016,000000,70.985,72.088,70.678,71.575,518417,0
+H.US,D,20181017,000000,71.398,71.733,70.422,71.585,683266,0
+H.US,D,20181018,000000,71.191,71.359,70.009,70.097,595786,0
+H.US,D,20181019,000000,70.147,70.374,68.589,68.629,674584,0
+H.US,D,20181022,000000,68.816,69.457,68.16,68.501,641319,0
+H.US,D,20181023,000000,67.23,67.811,66.373,67.723,893759,0
+H.US,D,20181024,000000,67.415,68.107,64.303,64.343,1113958,0
+H.US,D,20181025,000000,65.18,66.943,64.756,66.442,782310,0
+H.US,D,20181026,000000,65.534,66.953,64.826,66.057,731257,0
+H.US,D,20181029,000000,67.021,67.445,63.879,64.727,999322,0
+H.US,D,20181030,000000,64.608,65.731,64.303,65.456,1164976,0
+H.US,D,20181031,000000,67.141,69.245,66.846,68.195,1538612,0
+H.US,D,20181101,000000,68.629,71.063,68.432,70.551,1218219,0
+H.US,D,20181102,000000,70.817,71.418,69.821,70.394,1152754,0
+H.US,D,20181105,000000,70.441,70.748,69.742,70.334,894635,0
+H.US,D,20181106,000000,69.575,69.989,67.958,69.141,796408,0
+H.US,D,20181107,000000,69.585,70.591,69.516,70.354,572737,0
+H.US,D,20181108,000000,69.979,70.324,69.211,69.585,736045,0
+H.US,D,20181109,000000,69.221,69.625,68.304,68.482,734466,0
+H.US,D,20181112,000000,68.245,68.649,67.445,67.445,1347650,0
+H.US,D,20181113,000000,67.752,68.816,67.415,67.535,493356,0
+H.US,D,20181114,000000,68.195,68.609,67.396,67.899,553185,0
+H.US,D,20181115,000000,67.485,69.585,67.17,69.407,565459,0
+H.US,D,20181116,000000,68.944,70.244,68.944,69.999,1026332,0
+H.US,D,20181119,000000,69.9,70.176,68.619,68.737,818025,0
+H.US,D,20181120,000000,67.425,68.669,66.943,68.038,520173,0
+H.US,D,20181121,000000,68.786,69.831,68.629,69.003,516202,0
+H.US,D,20181123,000000,68.707,69.407,68.412,68.924,134876,0
+H.US,D,20181126,000000,69.565,70.629,69.565,69.94,575611,0
+H.US,D,20181127,000000,69.93,70.413,69.436,69.811,540623,0
+H.US,D,20181128,000000,69.87,71.648,69.129,71.362,1306201,0
+H.US,D,20181129,000000,71.075,71.964,70.621,71.342,1115750,0
+H.US,D,20181130,000000,71.095,71.451,70.067,70.423,704750,0
+H.US,D,20181203,000000,71.451,72.438,70.385,72.152,704411,0
+H.US,D,20181204,000000,71.727,71.821,68.991,69.179,947063,0
+H.US,D,20181206,000000,68.123,70.395,67.994,70.315,647747,0
+H.US,D,20181207,000000,70.117,70.462,68.181,68.567,879745,0
+H.US,D,20181210,000000,68.389,68.986,67.174,67.895,1041283,0
+H.US,D,20181211,000000,68.893,69.08,66.523,66.581,874723,0
+H.US,D,20181212,000000,66.039,67.865,66.039,66.414,958892,0
+H.US,D,20181213,000000,66.591,66.695,65.367,66.504,923652,0
+H.US,D,20181214,000000,65.98,67.44,65.634,66.779,803147,0
+H.US,D,20181217,000000,66.601,67.821,65.935,66.444,599279,0
+H.US,D,20181218,000000,66.919,67.569,66.518,67.006,506528,0
+H.US,D,20181219,000000,67.065,67.845,65.505,65.772,804905,0
+H.US,D,20181220,000000,65.011,65.23,63.402,64.39,766007,0
+H.US,D,20181221,000000,64.616,65.249,63.402,64.192,1025322,0
+H.US,D,20181224,000000,63.817,64.251,62.662,62.7,471283,0
+H.US,D,20181226,000000,62.957,65.98,62.849,65.861,672084,0
+H.US,D,20181227,000000,65.101,66.71,64.5,66.71,392665,0
+H.US,D,20181228,000000,67.204,67.49,66.216,66.77,478267,0
+H.US,D,20181231,000000,67.125,67.589,66.295,66.76,496656,0
+H.US,D,20190102,000000,65.684,66.421,64.962,66.127,946842,0
+H.US,D,20190103,000000,65.476,65.861,63.481,63.767,906153,0
+H.US,D,20190104,000000,64.942,66.543,64.942,66.345,879296,0
+H.US,D,20190107,000000,65.801,67.075,65.575,66.77,816855,0
+H.US,D,20190108,000000,66.137,67.855,66.137,67.806,1355687,0
+H.US,D,20190109,000000,67.796,68.191,66.967,67.055,564987,0
+H.US,D,20190110,000000,66.484,68.191,65.861,67.135,846490,0
+H.US,D,20190111,000000,67.135,67.539,66.571,67.43,441833,0
+H.US,D,20190114,000000,66.869,66.899,65.99,66.265,325310,0
+H.US,D,20190115,000000,66.67,67.025,65.92,67.015,277893,0
+H.US,D,20190116,000000,67.035,67.709,66.216,66.375,622334,0
+H.US,D,20190117,000000,65.88,66.504,65.624,66.216,909061,0
+H.US,D,20190118,000000,66.77,67.5,66.365,67.274,298370,0
+H.US,D,20190122,000000,66.919,67.154,65.861,66.375,340341,0
+H.US,D,20190123,000000,66.67,67.184,66.196,66.464,422396,0
+H.US,D,20190124,000000,66.591,67.134,66.295,66.365,353680,0
+H.US,D,20190125,000000,66.779,67.105,66.315,66.77,403288,0
+H.US,D,20190128,000000,66.108,67.679,66,67.145,1000623,0
+H.US,D,20190129,000000,67.342,68.221,66.996,67.835,308540,0
+H.US,D,20190130,000000,68.113,68.606,67.639,68.26,316082,0
+H.US,D,20190131,000000,68.251,69.249,67.776,69.041,574573,0
+H.US,D,20190201,000000,68.922,69.777,68.922,69.574,392184,0
+H.US,D,20190204,000000,69.475,70.087,69.475,69.91,272641,0
+H.US,D,20190205,000000,70.029,70.31,69.377,69.574,484756,0
+H.US,D,20190206,000000,69.495,69.97,69.416,69.644,411210,0
+H.US,D,20190207,000000,69.347,69.461,68.409,68.981,277503,0
+H.US,D,20190208,000000,68.567,69.347,68.567,69.327,417722,0
+H.US,D,20190211,000000,69.574,69.96,69.416,69.831,422860,0
+H.US,D,20190212,000000,70.137,70.265,69.337,69.495,464688,0
+H.US,D,20190213,000000,70.345,72.843,70.345,72.518,966171,0
+H.US,D,20190214,000000,71.934,72.518,69.305,71.658,1245443,0
+H.US,D,20190215,000000,71.885,73.031,70.997,71.441,840222,0
+H.US,D,20190219,000000,71.411,73.377,70.847,73.158,1316032,0
+H.US,D,20190220,000000,72.981,74.127,72.518,73.92,1434321,0
+H.US,D,20190221,000000,73.782,74.492,73.139,73.613,938670,0
+H.US,D,20190222,000000,73.88,74.744,73.426,74.068,726145,0
+H.US,D,20190225,000000,74.324,74.324,72.823,73.119,790753,0
+H.US,D,20190226,000000,72.942,74,72.357,72.357,965572,0
+H.US,D,20190227,000000,71.971,72.496,71.218,72.496,1183477,0
+H.US,D,20190228,000000,72.396,72.526,71.674,72.05,708785,0
+H.US,D,20190301,000000,72.446,73.393,71.853,73.338,758296,0
+H.US,D,20190304,000000,73.604,73.85,72.506,73.397,984571,0
+H.US,D,20190305,000000,73.496,74.356,72.937,74.17,841616,0
+H.US,D,20190306,000000,73.96,74.822,73.724,74.556,828335,0
+H.US,D,20190307,000000,74.366,74.416,72.179,72.317,631473,0
+H.US,D,20190308,000000,71.783,72.129,71.11,71.951,511879,0
+H.US,D,20190311,000000,72.269,72.274,71.327,71.634,751511,0
+H.US,D,20190312,000000,71.783,71.783,70.724,71.407,781161,0
+H.US,D,20190313,000000,71.545,72.723,71.536,71.823,585982,0
+H.US,D,20190314,000000,71.753,72.03,71.218,71.644,478704,0
+H.US,D,20190315,000000,71.921,72.703,71.604,71.664,1579651,0
+H.US,D,20190318,000000,72,72.269,71.683,71.971,446034,0
+H.US,D,20190319,000000,72.269,73.021,71.763,71.833,428719,0
+H.US,D,20190320,000000,71.853,71.931,70.445,70.961,1829609,0
+H.US,D,20190321,000000,70.714,73.07,70.565,72.555,1859670,0
+H.US,D,20190322,000000,72.297,72.892,72.259,72.259,622410,0
+H.US,D,20190325,000000,71.853,72.446,71.14,71.397,828344,0
+H.US,D,20190326,000000,71.407,71.788,70.841,71.14,1042902,0
+H.US,D,20190327,000000,71.13,71.15,69.822,70.615,513913,0
+H.US,D,20190328,000000,70.861,71.213,70.59,70.911,733833,0
+H.US,D,20190329,000000,71.12,71.941,71.011,71.853,371515,0
+H.US,D,20190401,000000,72.446,73.099,72.139,72.912,366279,0
+H.US,D,20190402,000000,73.021,74.04,72.898,73.912,500557,0
+H.US,D,20190403,000000,74.336,74.922,73.912,74.406,451625,0
+H.US,D,20190404,000000,74.426,74.872,74.15,74.802,385899,0
+H.US,D,20190405,000000,74.991,75.952,74.892,75.902,306369,0
+H.US,D,20190408,000000,75.922,76.229,75.427,76.179,318029,0
+H.US,D,20190409,000000,76.02,76.189,74.792,74.922,280948,0
+H.US,D,20190410,000000,74.802,75.288,74.506,75.218,267393,0
+H.US,D,20190411,000000,75.417,75.555,74.951,75.387,465862,0
+H.US,D,20190412,000000,75.773,75.828,74.981,75.447,451454,0
+H.US,D,20190415,000000,75.614,75.843,74.526,75.417,410008,0
+H.US,D,20190416,000000,75.693,76.089,75.248,75.872,658326,0
+H.US,D,20190417,000000,75.952,76.368,75.457,76.01,677391,0
+H.US,D,20190418,000000,76.04,76.089,74.802,75.278,323829,0
+H.US,D,20190422,000000,74.852,75.545,74.852,75.486,275006,0
+H.US,D,20190423,000000,75.565,76.189,75.129,75.803,559333,0
+H.US,D,20190424,000000,74.832,75.614,74.625,75.081,503650,0
+H.US,D,20190425,000000,74.902,75.743,74.506,75.228,464986,0
+H.US,D,20190426,000000,75.367,76.308,75.367,76.159,346847,0
+H.US,D,20190429,000000,75.644,76.734,75.437,75.743,378820,0
+H.US,D,20190430,000000,75.763,76.635,74.946,75.971,417081,0
+H.US,D,20190501,000000,77.07,78.565,76.709,77.981,866969,0
+H.US,D,20190502,000000,77.536,78.863,76.358,76.605,556586,0
+H.US,D,20190503,000000,76.674,77.585,75.99,76.841,721150,0
+H.US,D,20190506,000000,75.902,76.901,75.208,76.635,665155,0
+H.US,D,20190507,000000,76.099,76.534,75.387,75.99,643665,0
+H.US,D,20190508,000000,75.743,76.149,75.397,75.803,552938,0
+H.US,D,20190509,000000,75.733,76.694,75.1,76.644,450638,0
+H.US,D,20190510,000000,75.981,76.179,74.902,75.624,505879,0
+H.US,D,20190513,000000,74.346,74.575,73.496,74.01,517619,0
+H.US,D,20190514,000000,74.476,76.258,74.326,75.614,395689,0
+H.US,D,20190515,000000,75.149,76.861,74.922,76.774,728010,0
+H.US,D,20190516,000000,77.05,77.763,76.882,77.556,265324,0
+H.US,D,20190517,000000,77.021,77.436,76.565,76.625,325473,0
+H.US,D,20190520,000000,76.149,76.378,74.406,75.021,561209,0
+H.US,D,20190521,000000,75.545,76.06,75.387,75.803,827410,0
+H.US,D,20190522,000000,75.467,75.793,74.536,74.842,371948,0
+H.US,D,20190523,000000,74.327,74.62,73.525,73.744,323780,0
+H.US,D,20190524,000000,74.239,74.376,73.496,73.734,550004,0
+H.US,D,20190528,000000,73.724,74.19,72.76,72.94,642410,0
+H.US,D,20190529,000000,72.69,72.69,71.341,71.966,588496,0
+H.US,D,20190530,000000,72.145,72.88,71.639,71.867,488682,0
+H.US,D,20190531,000000,71.271,71.867,70.686,71.708,762877,0
+H.US,D,20190603,000000,71.718,72.155,70.487,71.043,526529,0
+H.US,D,20190604,000000,71.718,72.542,71.192,72.463,485317,0
+H.US,D,20190605,000000,72.681,72.85,71.083,72.313,495186,0
+H.US,D,20190606,000000,72.195,72.523,71.401,72.056,458511,0
+H.US,D,20190607,000000,72.393,73.654,72.393,73.078,282763,0
+H.US,D,20190610,000000,73.574,74.438,73.524,74.101,324478,0
+H.US,D,20190611,000000,74.348,75.421,74.24,74.488,273418,0
+H.US,D,20190612,000000,74.458,74.795,73.981,74.279,220043,0
+H.US,D,20190613,000000,74.558,74.686,73.769,74.338,236921,0
+H.US,D,20190614,000000,74.309,74.398,73.584,74.091,268340,0
+H.US,D,20190617,000000,74.081,74.259,73.387,73.892,364075,0
+H.US,D,20190618,000000,74.368,76.115,74.368,75.461,779284,0
+H.US,D,20190619,000000,75.491,75.958,74.151,74.775,368231,0
+H.US,D,20190620,000000,75.143,75.397,74.587,74.925,341045,0
+H.US,D,20190621,000000,74.696,74.795,74.299,74.358,308644,0
+H.US,D,20190624,000000,74.299,74.627,73.744,74.001,407704,0
+H.US,D,20190625,000000,73.941,74.558,72.562,72.71,408909,0
+H.US,D,20190626,000000,72.76,73.257,72.428,73.009,638999,0
+H.US,D,20190627,000000,73.247,74.607,73.053,74.607,452798,0
+H.US,D,20190628,000000,74.825,75.738,74.358,75.57,444276,0
+H.US,D,20190701,000000,76.989,77.66,75.808,76.145,582296,0
+H.US,D,20190702,000000,76.245,76.245,75.501,75.948,299738,0
+H.US,D,20190703,000000,76.006,77.426,76.006,77.406,319451,0
+H.US,D,20190705,000000,77.169,77.174,76.295,76.949,268168,0
+H.US,D,20190708,000000,76.732,77.069,76.393,77.069,310802,0
+H.US,D,20190709,000000,76.672,76.672,75.222,76.036,475088,0
+H.US,D,20190710,000000,76.502,76.811,75.908,76.522,361304,0
+H.US,D,20190711,000000,76.245,76.732,75.531,76.355,320329,0
+H.US,D,20190712,000000,76.305,77.336,76.305,77.009,509762,0
+H.US,D,20190715,000000,76.692,77.773,76.295,77.605,513687,0
+H.US,D,20190716,000000,77.783,80.364,77.683,80.087,1222484,0
+H.US,D,20190717,000000,79.997,80.97,78.528,78.726,1671901,0
+H.US,D,20190718,000000,78.637,78.856,77.634,77.823,543486,0
+H.US,D,20190719,000000,78.061,78.13,76.959,76.959,444888,0
+H.US,D,20190722,000000,77.009,77.009,75.918,76.215,826697,0
+H.US,D,20190723,000000,76.849,77.768,76.075,77.634,481002,0
+H.US,D,20190724,000000,77.346,77.803,76.275,77.436,314703,0
+H.US,D,20190725,000000,77.139,77.883,76.929,77.476,322367,0
+H.US,D,20190726,000000,77.853,78.071,77.516,77.783,391694,0
+H.US,D,20190729,000000,77.615,78.409,77.476,78.12,313685,0
+H.US,D,20190730,000000,77.566,78.379,76.592,78.369,403869,0
+H.US,D,20190731,000000,78.22,78.806,76.155,76.782,686003,0
+H.US,D,20190801,000000,77.426,77.62,75.441,75.928,1118309,0
+H.US,D,20190802,000000,75.609,76.712,75.381,75.659,849179,0
+H.US,D,20190805,000000,74.398,74.597,73.202,73.465,998789,0
+H.US,D,20190806,000000,74.091,74.895,73.327,73.754,713033,0
+H.US,D,20190807,000000,73.058,74.348,72.125,73.922,687005,0
+H.US,D,20190808,000000,74.548,75.401,74.2,75.212,425253,0
+H.US,D,20190809,000000,75.321,75.579,74.667,74.925,456571,0
+H.US,D,20190812,000000,74.825,74.895,73.445,73.485,321398,0
+H.US,D,20190813,000000,73.147,75.272,72.866,75.034,592122,0
+H.US,D,20190814,000000,73.862,73.862,70.984,72.463,785965,0
+H.US,D,20190815,000000,72.9,73.207,72.026,72.622,504973,0
+H.US,D,20190816,000000,73.217,74.269,73.029,73.961,968376,0
+H.US,D,20190819,000000,73.971,75.461,73.971,75.104,564764,0
+H.US,D,20190820,000000,74.905,75.609,74.617,74.925,375729,0
+H.US,D,20190821,000000,75.521,75.521,73.227,73.475,862780,0
+H.US,D,20190822,000000,73.495,74.081,72.676,73.058,656528,0
+H.US,D,20190823,000000,72.93,73.337,71.559,71.728,530348,0
+H.US,D,20190826,000000,72.315,72.523,71.253,71.698,675590,0
+H.US,D,20190827,000000,72.067,72.276,71.022,71.111,497097,0
+H.US,D,20190828,000000,70.932,71.564,70.464,71.26,721839,0
+H.US,D,20190829,000000,71.907,72.465,71.728,71.768,511999,0
+H.US,D,20190830,000000,72.136,72.216,71.499,71.808,523798,0
+H.US,D,20190903,000000,71.33,71.519,70.534,71.071,749529,0
+H.US,D,20190904,000000,71.867,72.654,71.723,72.325,678722,0
+H.US,D,20190905,000000,72.982,74.345,72.907,74.266,565504,0
+H.US,D,20190906,000000,73.739,74.445,73.121,73.271,640141,0
+H.US,D,20190909,000000,73.549,74.595,73.221,74.375,565600,0
+H.US,D,20190910,000000,74.127,75.431,73.639,75.371,532761,0
+H.US,D,20190911,000000,75.659,76.545,74.903,75.929,519562,0
+H.US,D,20190912,000000,76.097,76.745,75.411,75.471,505789,0
+H.US,D,20190913,000000,75.739,77.491,75.739,76.913,905442,0
+H.US,D,20190916,000000,76.107,76.495,75.391,75.609,514824,0
+H.US,D,20190917,000000,75.321,76.207,75.122,75.968,481108,0
+H.US,D,20190918,000000,75.909,75.909,74.793,75.311,367979,0
+H.US,D,20190919,000000,76.585,76.858,75.679,76.387,790994,0
+H.US,D,20190920,000000,76.157,76.605,75.211,75.251,670924,0
+H.US,D,20190923,000000,74.853,75.864,74.813,75.371,489613,0
+H.US,D,20190924,000000,75.619,75.649,73.729,73.987,533391,0
+H.US,D,20190925,000000,73.779,74.714,73.231,74.217,555319,0
+H.US,D,20190926,000000,73.868,73.868,72.415,72.703,419290,0
+H.US,D,20190927,000000,72.913,73.351,72.206,72.525,314615,0
+H.US,D,20190930,000000,72.903,73.599,72.52,73.321,1036195,0
+H.US,D,20191001,000000,73.371,74.355,72.604,72.723,425627,0
+H.US,D,20191002,000000,72.345,72.345,71.32,72.017,466075,0
+H.US,D,20191003,000000,71.957,72.266,70.872,71.768,1078700,0
+H.US,D,20191004,000000,71.798,72.455,71.669,71.997,342423,0
+H.US,D,20191007,000000,71.728,71.728,70.653,70.813,580503,0
+H.US,D,20191008,000000,70.335,70.524,69.3,69.976,656897,0
+H.US,D,20191009,000000,70.504,70.614,69.758,69.967,376603,0
+H.US,D,20191010,000000,69.927,70.614,69.13,69.678,605552,0
+H.US,D,20191011,000000,70.713,72.116,70.703,71.36,464941,0
+H.US,D,20191014,000000,70.922,71.335,69.598,69.996,804712,0
+H.US,D,20191015,000000,70.076,70.614,69.628,70.216,505939,0
+H.US,D,20191016,000000,69.887,70.325,68.972,69.638,842520,0
+H.US,D,20191017,000000,69.558,69.827,69.16,69.598,816422,0
+H.US,D,20191018,000000,69.28,70.036,68.962,69.668,695649,0
+H.US,D,20191021,000000,70.036,71.251,69.897,70.992,696708,0
+H.US,D,20191022,000000,71.061,71.191,70.216,70.255,444226,0
+H.US,D,20191023,000000,69.967,71.897,68.702,71.858,749064,0
+H.US,D,20191024,000000,72.355,72.475,71.778,72.216,680056,0
+H.US,D,20191025,000000,72.017,73.5,72.017,73.191,673343,0
+H.US,D,20191028,000000,73.5,73.898,72.654,72.763,457681,0
+H.US,D,20191029,000000,72.883,73.211,72.305,72.604,361761,0
+H.US,D,20191030,000000,72.913,73.171,71.33,72.823,935977,0
+H.US,D,20191031,000000,72.455,75.281,72.455,74.385,1668705,0
+H.US,D,20191101,000000,74.793,75.441,74.117,74.973,807425,0
+H.US,D,20191104,000000,75.351,76.898,75.053,76.823,710398,0
+H.US,D,20191105,000000,76.675,78.456,76.675,77.65,919470,0
+H.US,D,20191106,000000,77.611,78.112,76.833,77.839,594606,0
+H.US,D,20191107,000000,78.377,78.795,77.331,77.411,447964,0
+H.US,D,20191108,000000,77.222,77.431,76.267,77.401,269896,0
+H.US,D,20191111,000000,76.953,76.953,75.899,76.027,428954,0
+H.US,D,20191112,000000,76.157,76.655,75.609,75.799,289351,0
+H.US,D,20191113,000000,75.56,75.734,75.033,75.421,407600,0
+H.US,D,20191114,000000,75.391,76.665,75.033,76.565,300356,0
+H.US,D,20191115,000000,77.113,77.939,76.682,77.591,293282,0
+H.US,D,20191118,000000,77.66,78.397,77.291,78.277,575312,0
+H.US,D,20191119,000000,78.555,79.561,78.357,79.103,451529,0
+H.US,D,20191120,000000,78.595,79.053,77.291,77.879,570048,0
+H.US,D,20191121,000000,77.749,77.834,76.117,77.043,372415,0
+H.US,D,20191122,000000,77.242,78.287,76.883,78.247,395987,0
+H.US,D,20191125,000000,78.726,79.724,78.207,79.604,480515,0
+H.US,D,20191126,000000,79.704,80.472,79.479,80.063,410440,0
+H.US,D,20191127,000000,80.063,81.14,80.063,80.931,229260,0
+H.US,D,20191129,000000,80.901,81.36,80.462,80.612,275394,0
+H.US,D,20191202,000000,80.791,81.44,80.442,80.681,651968,0
+H.US,D,20191203,000000,79.774,79.963,78.891,79.145,548176,0
+H.US,D,20191204,000000,79.275,79.714,79.265,79.365,344790,0
+H.US,D,20191205,000000,79.804,80.143,79.444,79.734,431176,0
+H.US,D,20191206,000000,80.342,81.011,80.213,80.731,473679,0
+H.US,D,20191209,000000,80.721,80.951,79.873,79.933,352099,0
+H.US,D,20191210,000000,79.823,80.412,79.594,79.774,234736,0
+H.US,D,20191211,000000,80.282,81.23,79.843,80.891,392871,0
+H.US,D,20191212,000000,80.891,82.452,80.781,82.308,570380,0
+H.US,D,20191213,000000,82.467,83.425,82.208,83.275,497630,0
+H.US,D,20191216,000000,83.794,85.43,83.784,84.782,784458,0
+H.US,D,20191217,000000,84.582,85.66,84.552,85.151,561347,0
+H.US,D,20191218,000000,85.241,85.69,84.911,85.54,438401,0
+H.US,D,20191219,000000,86.099,87.984,86.099,87.446,1143738,0
+H.US,D,20191220,000000,87.865,88.663,87.575,88.563,804256,0
+H.US,D,20191223,000000,88.773,89.591,88.648,89.271,458313,0
+H.US,D,20191224,000000,89.491,89.87,89.271,89.531,269185,0
+H.US,D,20191226,000000,89.74,90.678,89.531,90.489,383087,0
+H.US,D,20191227,000000,90.718,90.918,90.249,90.469,329493,0
+H.US,D,20191230,000000,90.538,90.718,89.77,89.9,272860,0
+H.US,D,20191231,000000,89.84,90.259,89.271,89.501,400902,0
+H.US,D,20200102,000000,89.88,90.359,88.633,88.962,520480,0
+H.US,D,20200103,000000,88.064,88.852,87.895,88.693,461185,0
+H.US,D,20200106,000000,87.895,88.149,87.116,87.386,808610,0
+H.US,D,20200107,000000,87.096,87.745,86.189,86.338,781148,0
+H.US,D,20200108,000000,86.268,87.885,85.952,87.446,572808,0
+H.US,D,20200109,000000,88.054,88.234,87.017,87.146,516646,0
+H.US,D,20200110,000000,87.126,87.126,85.58,85.859,671684,0
+H.US,D,20200113,000000,86.009,86.653,85.809,86.358,274704,0
+H.US,D,20200114,000000,86.209,87.067,86.149,86.558,435273,0
+H.US,D,20200115,000000,86.398,87.017,85.904,86.029,323956,0
+H.US,D,20200116,000000,86.468,87.496,86.468,87.366,468356,0
+H.US,D,20200117,000000,87.685,88.593,87.595,87.984,357307,0
+H.US,D,20200121,000000,86.977,87.191,85.141,85.57,803592,0
+H.US,D,20200122,000000,85.889,87.615,85.72,85.8,691474,0
+H.US,D,20200123,000000,84.802,85.909,83.934,85.59,680882,0
+H.US,D,20200124,000000,85.73,85.8,83.186,84.004,600659,0
+H.US,D,20200127,000000,80.971,83.844,80.971,83.415,1115274,0
+H.US,D,20200128,000000,84.024,84.802,83.764,84.562,733948,0
+H.US,D,20200129,000000,84.902,85.775,84.652,85.141,392047,0
+H.US,D,20200130,000000,83.864,85.75,83.704,85.72,981843,0
+H.US,D,20200131,000000,85.351,85.48,84.093,84.343,1057611,0
+H.US,D,20200203,000000,84.932,86.934,84.932,85.75,944669,0
+H.US,D,20200204,000000,87.286,88.673,87.206,87.825,717549,0
+H.US,D,20200205,000000,88.872,89.93,88.383,89.93,934533,0
+H.US,D,20200206,000000,90.439,90.439,88.503,88.763,530574,0
+H.US,D,20200207,000000,88.024,88.573,87.386,87.805,974653,0
+H.US,D,20200210,000000,87.286,88.523,86.802,88.493,1067321,0
+H.US,D,20200211,000000,89.062,90.548,88.114,88.274,517300,0
+H.US,D,20200212,000000,88.743,89.521,88.194,88.773,513262,0
+H.US,D,20200213,000000,87.905,88.513,87.336,87.545,407228,0
+H.US,D,20200214,000000,87.695,88.089,86.807,87.735,370048,0
+H.US,D,20200218,000000,87.835,88.603,87.775,88.473,818050,0
+H.US,D,20200219,000000,88.463,90.429,88.373,89.73,749416,0
+H.US,D,20200220,000000,89.79,94.759,89.102,92.644,1346876,0
+H.US,D,20200221,000000,91.396,91.835,90.03,91.546,773541,0
+H.US,D,20200224,000000,86.229,86.697,84.103,85.59,1515024,0
+H.US,D,20200225,000000,85.98,85.98,79.15,80.15,1729085,0
+H.US,D,20200226,000000,80.49,81.9,78.69,79.45,1402320,0
+H.US,D,20200227,000000,77.75,81.66,74.9,76.82,1401262,0
+H.US,D,20200228,000000,74.75,77.78,74.5,76.6,1456444,0
+H.US,D,20200302,000000,77.12,77.66,73.12,77.04,1419544,0
+H.US,D,20200303,000000,76.71,76.91,72.82,74.55,1694560,0
+H.US,D,20200304,000000,75.89,76.35,72.43,75.5,1515908,0
+H.US,D,20200305,000000,72.65,72.92,68.4,69.66,2061978,0
+H.US,D,20200306,000000,67.08,71.56,66.64,69.22,1502759,0
+H.US,D,20200309,000000,64.17,65.82,62.6,63.75,1718867,0
+H.US,D,20200310,000000,65.93,68.4,63.7,66.86,1567472,0
+H.US,D,20200311,000000,64.5,64.93,60.17,61.01,2556838,0
+H.US,D,20200312,000000,51.93,56.34,51.25,52.26,3074147,0
+H.US,D,20200313,000000,55.89,55.89,51.45,55.05,1640939,0
+H.US,D,20200316,000000,44.01,53.25,44.01,49.61,2392390,0
+H.US,D,20200317,000000,50.83,50.93,42.81,45.13,4278455,0
+H.US,D,20200318,000000,40.5,40.88,24.02,36.56,4375272,0
+H.US,D,20200319,000000,35.17,41.4894,31.08,39.79,4448338,0
+H.US,D,20200320,000000,41.71,49.93,41.61,46.72,3830024,0
+H.US,D,20200323,000000,46.33,49.5,44.02,47.49,2580538,0
+H.US,D,20200324,000000,52.1,52.88,47.4101,48.66,2546978,0
+H.US,D,20200325,000000,51.5,54.94,46.69,51.86,2986467,0
+H.US,D,20200326,000000,53.43,57.3999,49.52,51.19,2022630,0
+H.US,D,20200327,000000,49.14,49.94,46.76,49.14,903262,0
+H.US,D,20200330,000000,47.6,49.1149,44.52,48.55,1136294,0
+H.US,D,20200331,000000,48.18,51.18,47.56,47.9,1206414,0
+H.US,D,20200401,000000,45,45.605,42.16,43.64,1510497,0
+H.US,D,20200402,000000,42.4,45.95,40,40.15,2283016,0
+H.US,D,20200403,000000,40.74,40.8899,36.12,39.92,2991431,0
+H.US,D,20200406,000000,43.47,46.795,42.901,46.45,2641358,0
+H.US,D,20200407,000000,51.1,54.19,47.51,48.83,3529377,0
+H.US,D,20200408,000000,49.78,51.99,49.02,51.4,2355975,0
+H.US,D,20200409,000000,54.45,56.67,52.1,53.16,1742021,0
+H.US,D,20200413,000000,53.02,53.07,50.02,51.76,1375579,0
+H.US,D,20200414,000000,53.31,55.09,52.27,54.71,1296115,0
+H.US,D,20200415,000000,52.37,55.87,51.7327,54.1,1760727,0
+H.US,D,20200416,000000,53.52,54.39,51.66,53.95,1406984,0
+H.US,D,20200417,000000,56.47,57.31,55.27,57.06,1524792,0
+H.US,D,20200420,000000,55.21,56.63,54.49,54.72,1163661,0
+H.US,D,20200421,000000,52.63,55.595,52.55,55.35,1735259,0
+H.US,D,20200422,000000,56.7,56.7,53.13,54.02,1356431,0
+H.US,D,20200423,000000,53.81,54.573,52.72,53.29,1143200,0
+H.US,D,20200424,000000,53.96,54.58,52.21,52.63,1454758,0
+H.US,D,20200427,000000,53.7,56.54,53.26,55.73,1940779,0
+H.US,D,20200428,000000,57.9,58.6299,54.0449,55.72,1203804,0
+H.US,D,20200429,000000,57.96,60.03,57.32,58.74,1603270,0
+H.US,D,20200430,000000,57.48,57.94,55.31,56.26,1051493,0
+H.US,D,20200501,000000,54.06,54.51,51.35,51.53,1274966,0
+H.US,D,20200504,000000,49.98,52.46,48.92,51.83,1193461,0
+H.US,D,20200505,000000,52.5,53.75,50.77,51.16,1020855,0
+H.US,D,20200506,000000,51.9,52.0309,50.02,50.2,977669,0
+H.US,D,20200507,000000,51,53.4699,49.14,50.4,1966338,0
+H.US,D,20200508,000000,50.97,53.23,50.9,53.09,1128501,0
+H.US,D,20200511,000000,52.02,52.1,49.96,49.98,1265631,0
+H.US,D,20200512,000000,50.25,50.67,46.98,47.02,1158048,0
+H.US,D,20200513,000000,46.94,47.73,44.01,44.35,1930382,0
+H.US,D,20200514,000000,43.43,47.205,41.87,46.69,1099286,0
+H.US,D,20200515,000000,46.19,48.06,45.55,47.08,725050,0
+H.US,D,20200518,000000,50,54.72,49.96,53.64,1620556,0
+H.US,D,20200519,000000,53.51,55.64,51.6,53.81,1200443,0
+H.US,D,20200520,000000,55.22,56.22,53.8,53.93,1420257,0
+H.US,D,20200521,000000,54.24,54.56,52.61,53.44,698502,0
+H.US,D,20200522,000000,53.67,53.8,52.03,52.74,635250,0
+H.US,D,20200526,000000,57.82,58.79,56.11,56.54,1183792,0
+H.US,D,20200527,000000,59,59.11,54.61,56.91,1410650,0
+H.US,D,20200528,000000,57.16,57.24,55.17,55.51,1039548,0
+H.US,D,20200529,000000,54.57,55.72,53.96,55.09,855016,0
+H.US,D,20200601,000000,55.09,56.81,54.61,56.19,1367203,0
+H.US,D,20200602,000000,57.16,57.74,55.88,57.39,1297051,0
+H.US,D,20200603,000000,58.29,61.18,58.13,59.9,1282036,0
+H.US,D,20200604,000000,60.17,61.59,58.26,61.23,1285950,0
+H.US,D,20200605,000000,66.34,68.17,63.18,63.49,3422715,0
+H.US,D,20200608,000000,68.09,68.14,65.34,67.5,2428032,0
+H.US,D,20200609,000000,65.43,65.43,62.2,62.97,1736351,0
+H.US,D,20200610,000000,62.33,62.515,58.64,59.82,1179794,0
+H.US,D,20200611,000000,54.51,57.172,54,54.24,1234919,0
+H.US,D,20200612,000000,57.87,58,54.61,55.92,909947,0
+H.US,D,20200615,000000,53.02,56.39,52.62,55.45,802055,0
+H.US,D,20200616,000000,58.51,58.86,55.12,56.63,930837,0
+H.US,D,20200617,000000,56.2,56.72,54.795,54.88,810939,0
+H.US,D,20200618,000000,54.01,56.75,53.67,55.58,590289,0
+H.US,D,20200619,000000,56.43,56.5,52.66,53.04,958927,0
+H.US,D,20200622,000000,52.54,53.55,51.355,53.32,692204,0
+H.US,D,20200623,000000,53.84,54,52.11,53.12,742453,0
+H.US,D,20200624,000000,52.2,52.2,49.5901,49.92,1353789,0
+H.US,D,20200625,000000,49.1,49.5,47.8668,49.17,974049,0
+H.US,D,20200626,000000,48.66,49.15,46.9,47.3,1325357,0
+H.US,D,20200629,000000,47.78,50.9,46.81,50.51,1026352,0
+H.US,D,20200630,000000,50.13,50.7,49.26,50.29,774560,0
+H.US,D,20200701,000000,51.25,52.72,50.92,51.14,699171,0
+H.US,D,20200702,000000,52.41,53.12,50.34,51.59,912452,0
+H.US,D,20200706,000000,53.4,54.14,51.34,52.34,1373880,0
+H.US,D,20200707,000000,51.55,51.745,49.66,49.84,719555,0
+H.US,D,20200708,000000,49.84,50.65,48.98,50.59,1013942,0
+H.US,D,20200709,000000,50.89,50.89,47.91,48.89,797543,0
+H.US,D,20200710,000000,48.58,49.99,48.2,49.86,867549,0
+H.US,D,20200713,000000,50.13,50.865,49.04,49.15,863059,0
+H.US,D,20200714,000000,48.76,49.58,48.14,49.28,340395,0
+H.US,D,20200715,000000,51.93,54.15,51.46,54.07,1325557,0
+H.US,D,20200716,000000,53.06,54.28,52,54.19,886856,0
+H.US,D,20200717,000000,53.52,53.78,51.79,52.62,586450,0
+H.US,D,20200720,000000,52.31,52.83,50.47,50.84,517810,0
+H.US,D,20200721,000000,51.45,52.12,50.87,51.67,462431,0
+H.US,D,20200722,000000,51.02,52.5,50.785,52.16,669502,0
+H.US,D,20200723,000000,51.66,51.865,50.52,51.37,450027,0
+H.US,D,20200724,000000,50.5,50.9,49.795,50.34,613970,0
+H.US,D,20200727,000000,49.69,49.785,48.3153,49.46,790698,0
+H.US,D,20200728,000000,49.56,50.155,49.07,49.26,503489,0
+H.US,D,20200729,000000,49.83,50.25,49.44,50.09,582752,0
+H.US,D,20200730,000000,49.5,49.5643,48.03,49.12,596010,0
+H.US,D,20200731,000000,48.89,48.89,46.89,48,1107808,0
+H.US,D,20200803,000000,48,48.4,46.8,47.98,865616,0
+H.US,D,20200804,000000,46.08,49.5,45.62,49.24,1501574,0
+H.US,D,20200805,000000,50.3,50.43,48.235,48.78,840616,0
+H.US,D,20200806,000000,48.83,50.71,48.495,50.44,837032,0
+H.US,D,20200807,000000,50.4,51.245,49.83,51.13,1342293,0
+H.US,D,20200810,000000,51.71,55.88,51.62,54.36,1685805,0
+H.US,D,20200811,000000,56.45,56.99,55,55.24,1189313,0
+H.US,D,20200812,000000,56.07,56.67,53.53,54.43,691788,0
+H.US,D,20200813,000000,54.39,55.9,54.13,54.54,698444,0
+H.US,D,20200814,000000,54.19,56.39,53.83,56.06,1026472,0
+H.US,D,20200817,000000,56.18,56.2112,54.23,54.69,623479,0
+H.US,D,20200818,000000,54.68,55.87,53.035,53.94,839338,0
+H.US,D,20200819,000000,53.97,54.4499,53.33,53.79,647676,0
+H.US,D,20200820,000000,53.19,54.53,52.39,53.82,692568,0
+H.US,D,20200821,000000,53.78,55.23,53.78,54.64,679265,0
+H.US,D,20200824,000000,55.75,57.5,54.65,57.43,852693,0
+H.US,D,20200825,000000,58.18,58.93,56.78,57.59,848625,0
+H.US,D,20200826,000000,57.15,57.565,53.89,54.68,1817321,0
+H.US,D,20200827,000000,55.03,57.445,55.03,57.06,1309637,0
+H.US,D,20200828,000000,57.66,59.3,57.315,59.16,928743,0
+H.US,D,20200831,000000,59.53,59.98,56.42,56.49,1570972,0
+H.US,D,20200901,000000,55.61,57.695,55.22,56.73,646770,0
+H.US,D,20200902,000000,57.11,57.83,55.95,57.44,627387,0
+H.US,D,20200903,000000,58.2,59.84,57.29,58.11,1257908,0
+H.US,D,20200904,000000,59.01,60.56,58.3101,59.99,1095215,0
+H.US,D,20200908,000000,59,60.09,57.99,58.03,910132,0
+H.US,D,20200909,000000,57.77,58.1,56.52,57.25,651259,0
+H.US,D,20200910,000000,57.38,59.13,56.43,56.63,570580,0
+H.US,D,20200911,000000,57.1,57.1,53.67,55.11,904085,0
+H.US,D,20200914,000000,55.42,59.29,55.42,59.11,800997,0
+H.US,D,20200915,000000,59.12,60.47,57.93,59.87,754553,0
+H.US,D,20200916,000000,60.3,61.56,58.965,61.12,890399,0
+H.US,D,20200917,000000,60.14,60.92,58.9,59.5,981578,0
+H.US,D,20200918,000000,58.72,59.1,56.51,57.02,998522,0
+H.US,D,20200921,000000,55.32,55.99,51.7,53.37,1544233,0
+H.US,D,20200922,000000,53.42,54.45,52.85,53.36,605222,0
+H.US,D,20200923,000000,54.11,55.76,52.38,52.44,799193,0
+H.US,D,20200924,000000,52.21,53.16,51.21,52.47,611516,0
+H.US,D,20200925,000000,52.49,53.55,52.3106,53.39,594655,0
+H.US,D,20200928,000000,54.78,55.1195,54.06,54.49,422374,0
+H.US,D,20200929,000000,54.57,54.57,53.18,53.25,671143,0
+H.US,D,20200930,000000,53.94,55,53.05,53.37,674846,0
+H.US,D,20201001,000000,54.06,54.53,52.74,53.64,583236,0
+H.US,D,20201002,000000,51.53,54.22,51.5,53.68,720640,0
+H.US,D,20201005,000000,54.11,55.13,53.73,54.76,670634,0
+H.US,D,20201006,000000,55.77,57.185,55.28,55.32,906965,0
+H.US,D,20201007,000000,56.22,57.9,55.87,57.15,932356,0
+H.US,D,20201008,000000,57.3,59.18,57.23,59.01,760857,0
+H.US,D,20201009,000000,59.62,60.26,57.29,57.42,881709,0
+H.US,D,20201012,000000,57.45,58.11,57.0801,57.79,489541,0
+H.US,D,20201013,000000,57.02,57.37,55.285,55.4,720910,0
+H.US,D,20201014,000000,55.59,56.15,53.95,54.27,941673,0
+H.US,D,20201015,000000,53.72,55.14,53.165,55.01,550335,0
+H.US,D,20201016,000000,55.28,56.35,55.04,55.31,472349,0
+H.US,D,20201019,000000,55.3,56.55,53.88,54.19,482348,0
+H.US,D,20201020,000000,55.01,56.2,54.585,55.63,509741,0
+H.US,D,20201021,000000,55.45,55.99,54.97,55.41,358090,0
+H.US,D,20201022,000000,56.17,58.8767,56.12,58.76,715348,0
+H.US,D,20201023,000000,59.25,59.3475,58.4794,58.98,355185,0
+H.US,D,20201026,000000,57.51,57.98,55.44,56.07,568218,0
+H.US,D,20201027,000000,55.84,56.2,54.31,54.55,452240,0
+H.US,D,20201028,000000,53.4,54.175,51.72,52.85,832281,0
+H.US,D,20201029,000000,52.79,54.945,52.17,54.58,583607,0
+H.US,D,20201030,000000,54.27,55.5,53.59,55.14,610562,0
+H.US,D,20201102,000000,55.3,56.08,54.49,55.6,485482,0
+H.US,D,20201103,000000,56.32,58.83,56.25,58.33,642024,0
+H.US,D,20201104,000000,57.5,59.88,56.5,57.41,741528,0
+H.US,D,20201105,000000,57.6,59.27,56.51,56.79,796349,0
+H.US,D,20201106,000000,56.96,58.02,56.195,56.36,663728,0
+H.US,D,20201109,000000,64.45,71.48,63.7,67.53,3053004,0
+H.US,D,20201110,000000,67,67.3,65.2,66.27,1360190,0
+H.US,D,20201111,000000,66.52,67.945,64.72,65.15,1243292,0
+H.US,D,20201112,000000,64.02,66.05,63.26,65.85,1446201,0
+H.US,D,20201113,000000,66.31,69.33,66.02,69.09,925871,0
+H.US,D,20201116,000000,72.8,73.14,70,71.44,1473160,0
+H.US,D,20201117,000000,70.5,71.09,68.3,70.41,960401,0
+H.US,D,20201118,000000,71,71.5,69.89,69.94,681928,0
+H.US,D,20201119,000000,69.46,70.55,68.75,70.1,641828,0
+H.US,D,20201120,000000,69.5,70.125,68.5,69.03,764490,0
+H.US,D,20201123,000000,69.95,71.99,69,71.6,820222,0
+H.US,D,20201124,000000,73.4,74.54,72.91,74.05,976508,0
+H.US,D,20201125,000000,73.61,74.14,72.54,73.34,480261,0
+H.US,D,20201127,000000,73.73,74.4,73.15,73.53,312176,0
+H.US,D,20201130,000000,73.27,73.27,70.47,71.97,913005,0
+H.US,D,20201201,000000,73.09,73.28,71.91,73.18,419187,0
+H.US,D,20201202,000000,72.58,73.8999,72.58,73.64,497366,0
+H.US,D,20201203,000000,74.22,75.89,73.23,74.58,739782,0
+H.US,D,20201204,000000,75.91,76.625,74.941,75.71,858921,0
+H.US,D,20201207,000000,74.9,75.7,73.12,73.88,625760,0
+H.US,D,20201208,000000,73.27,74.65,73.1,73.8,600331,0
+H.US,D,20201209,000000,74.67,74.83,72.75,73.95,584159,0
+H.US,D,20201210,000000,72.85,74.71,72.56,74.64,718797,0
+H.US,D,20201211,000000,74.65,75.83,73.44,73.58,800579,0
+H.US,D,20201214,000000,74.5,74.7,70.48,70.99,673819,0
+H.US,D,20201215,000000,71.91,73.56,70.775,73.01,487001,0
+H.US,D,20201216,000000,73,73.41,72.06,72.81,313423,0
+H.US,D,20201217,000000,73.43,73.6,72.3,73.14,301191,0
+H.US,D,20201218,000000,72.53,73.9,72.24,72.89,517544,0
+H.US,D,20201221,000000,70.95,72.51,70.02,72.35,338479,0
+H.US,D,20201222,000000,71.1,72.19,70.82,71.32,935371,0
+H.US,D,20201223,000000,72.01,73.5,71.35,72.91,433269,0
+H.US,D,20201224,000000,73.04,73.25,72.14,72.82,93499,0
+H.US,D,20201228,000000,73.38,74.17,72.94,73.23,387676,0
+H.US,D,20201229,000000,73.79,75,72.8,72.94,404563,0
+H.US,D,20201230,000000,72.91,74.8,72.91,73.64,344926,0
+H.US,D,20201231,000000,73.19,74.88,72.09,74.25,718825,0
+H.US,D,20210104,000000,74.32,74.69,70.475,71,623788,0
+H.US,D,20210105,000000,70.69,72.5,70.66,71.55,417031,0
+H.US,D,20210106,000000,72.3,74.55,72.03,74,917734,0
+H.US,D,20210107,000000,74.92,75.38,73.75,74.54,554896,0
+H.US,D,20210108,000000,74.78,75.53,73.97,74.33,411684,0
+H.US,D,20210111,000000,73.63,73.78,72.755,73.3,318539,0
+H.US,D,20210112,000000,73.8,74.74,73.15,73.62,379598,0
+H.US,D,20210113,000000,73.13,73.48,71.36,72.07,641248,0
+H.US,D,20210114,000000,72.86,73.96,72.35,72.71,765683,0
+H.US,D,20210115,000000,72.36,72.41,70.77,70.94,460968,0
+H.US,D,20210119,000000,71.5,72.91,71.01,71.34,830037,0
+H.US,D,20210120,000000,71.99,72.26,70.355,71.87,798686,0
+H.US,D,20210121,000000,71.58,72.656,70.71,72.52,714216,0
+H.US,D,20210122,000000,71.47,72.3287,71.04,71.05,468810,0
+H.US,D,20210125,000000,70.46,70.79,67.71,70.57,890134,0
+H.US,D,20210126,000000,71,71.76,70.21,70.35,611409,0
+H.US,D,20210127,000000,69.47,69.47,65.7,65.95,1138053,0
+H.US,D,20210128,000000,67.42,70,67.32,68.47,1008370,0
+H.US,D,20210129,000000,67.69,68.37,65.445,65.66,912896,0
+H.US,D,20210201,000000,66.8,67.735,66.11,66.94,643615,0
+H.US,D,20210202,000000,68.09,70.26,67.82,69.44,865995,0
+H.US,D,20210203,000000,69.73,71.39,69.55,70.68,545556,0
+H.US,D,20210204,000000,71.35,72.6,71,72,453796,0
+H.US,D,20210205,000000,72.7,74.23,72.525,73.94,598460,0
+H.US,D,20210208,000000,74.43,75.24,73.315,73.77,458841,0
+H.US,D,20210209,000000,73.51,73.81,72,73.17,390824,0
+H.US,D,20210210,000000,73.37,74.33,73.16,73.59,448754,0
+H.US,D,20210211,000000,73.73,74.35,73.09,74,438297,0
+H.US,D,20210212,000000,72,76.42,72,76.39,761375,0
+H.US,D,20210216,000000,77.44,78.79,77.01,78.68,850622,0
+H.US,D,20210217,000000,77.76,79.99,77.05,78.44,749989,0
+H.US,D,20210218,000000,77.19,78.88,75.3334,78.56,1379353,0
+H.US,D,20210219,000000,79.1,82.8599,78.905,82.26,786428,0
+H.US,D,20210222,000000,82.98,85.75,82.87,83.63,1015078,0
+H.US,D,20210223,000000,85.34,86.95,81.48,86.42,976062,0
+H.US,D,20210224,000000,87.01,91.19,86.935,91.15,1078066,0
+H.US,D,20210225,000000,91.15,92.215,85.48,87.12,716450,0
+H.US,D,20210226,000000,87.64,88.94,85.62,87.95,787123,0
+H.US,D,20210301,000000,90,90,87.53,88.13,688908,0
+H.US,D,20210302,000000,87.71,88.26,87.05,87.98,797731,0
+H.US,D,20210303,000000,88.58,90.47,87.6901,88.08,588447,0
+H.US,D,20210304,000000,88.15,88.56,82.5,84.84,1242251,0
+H.US,D,20210305,000000,85.07,86.34,80.48,86.25,860349,0
+H.US,D,20210308,000000,87.22,88.32,86.31,87.46,672696,0
+H.US,D,20210309,000000,88.1,88.31,85.48,85.82,600006,0
+H.US,D,20210310,000000,85.92,87.43,84.76,84.85,599505,0
+H.US,D,20210311,000000,85.36,86.96,84.42,86.25,838127,0
+H.US,D,20210312,000000,86.41,87.71,86.09,86.4,904279,0
+H.US,D,20210315,000000,87.46,89.2702,86.14,89.06,1267561,0
+H.US,D,20210316,000000,89.25,89.25,85.88,86.25,583285,0
+H.US,D,20210317,000000,85.76,89.6,85.6,89.55,509404,0
+H.US,D,20210318,000000,88.99,89.41,86.82,87.09,704897,0
+H.US,D,20210319,000000,86.47,87.87,84.19,87,717842,0
+H.US,D,20210322,000000,86.54,86.8,84.7,85.52,367052,0
+H.US,D,20210323,000000,84.47,84.47,79.38,79.81,983088,0
+H.US,D,20210324,000000,81.06,82.77,80.1,80.46,562225,0
+H.US,D,20210325,000000,80.11,82.695,78.18,82.46,681771,0
+H.US,D,20210326,000000,83.73,83.79,80.25,83.06,833560,0
+H.US,D,20210329,000000,83.01,83.66,80.88,81.43,347269,0
+H.US,D,20210330,000000,81.94,84.1287,81.88,83.28,261824,0
+H.US,D,20210331,000000,83.6,84.18,82.26,82.7,435208,0
+H.US,D,20210401,000000,83.25,84.1078,82.65,83.63,406056,0
+H.US,D,20210405,000000,85.08,86.34,84.68,85.69,341982,0
+H.US,D,20210406,000000,86.17,87.72,85.86,86.12,559780,0
+H.US,D,20210407,000000,86.52,86.97,84.33,84.74,359621,0
+H.US,D,20210408,000000,84.74,85.36,83.1,84.4,383614,0
+H.US,D,20210409,000000,83.95,84.53,83.08,84.18,319929,0
+H.US,D,20210412,000000,84.19,84.83,83.01,84.48,394400,0
+H.US,D,20210413,000000,83.5,84.03,82.06,83.64,443911,0
+H.US,D,20210414,000000,83.73,85.75,83.73,84.1,357284,0
+H.US,D,20210415,000000,84.6,85.01,83.26,83.67,323158,0
+H.US,D,20210416,000000,84.6,85.45,84.01,84.17,270113,0
+H.US,D,20210419,000000,83.77,83.88,82.05,82.35,625432,0
+H.US,D,20210420,000000,81.48,81.74,78.5941,79.88,626924,0
+H.US,D,20210421,000000,79.82,82.27,78.6,81.85,318486,0
+H.US,D,20210422,000000,81.6,83.81,81.18,82.11,318692,0
+H.US,D,20210423,000000,82.63,83.54,82.03,83.21,274385,0
+H.US,D,20210426,000000,84.21,85.38,83,83.05,294580,0
+H.US,D,20210427,000000,83.48,84.15,83.06,83.95,315382,0
+H.US,D,20210428,000000,84.23,84.4,83.05,83.22,309690,0
+H.US,D,20210429,000000,84.27,85.27,83.18,83.84,384689,0
+H.US,D,20210430,000000,83.15,83.47,81.95,82.33,345882,0
+H.US,D,20210503,000000,82.99,83.65,81.84,81.96,455241,0
+H.US,D,20210504,000000,81.46,81.475,78.695,80.68,572140,0
+H.US,D,20210505,000000,78,81.27,78,80.01,678168,0
+H.US,D,20210506,000000,79.97,80.2039,76.76,78.87,453997,0
+H.US,D,20210507,000000,78.81,80.78,78.63,80.47,295339,0
+H.US,D,20210510,000000,80.1,80.12,78.28,78.75,382847,0
+H.US,D,20210511,000000,76.94,78.68,76.75,78.41,376668,0
+H.US,D,20210512,000000,77.83,78.43,75.16,75.34,405649,0
+H.US,D,20210513,000000,75.59,77.205,75.33,76.5,381688,0
+H.US,D,20210514,000000,77.36,79.885,77.195,79.23,474944,0
+H.US,D,20210517,000000,78.75,78.75,76.44,77.82,462589,0
+H.US,D,20210518,000000,78,79.39,77,77.03,500951,0
+H.US,D,20210519,000000,75.24,76.72,75,76.29,343116,0
+H.US,D,20210520,000000,76.29,76.4,75.05,76.22,449389,0
+H.US,D,20210521,000000,76.88,77.27,76.25,76.58,372206,0
+H.US,D,20210524,000000,77.68,77.7562,76.42,76.9,399686,0
+H.US,D,20210525,000000,77.44,78.738,76.9,77.01,593605,0
+H.US,D,20210526,000000,77.51,78.735,77.37,78.46,686743,0
+H.US,D,20210527,000000,79.06,79.3,77.68,78.53,485391,0
+H.US,D,20210528,000000,78.64,78.83,77.39,78.08,276979,0
+H.US,D,20210601,000000,79.2,80.21,79.075,79.94,486447,0
+H.US,D,20210602,000000,80.26,80.34,78.93,79.32,451719,0
+H.US,D,20210603,000000,78.55,78.81,77.27,78.55,344893,0
+H.US,D,20210604,000000,79.16,79.87,78.38,79,309322,0
+H.US,D,20210607,000000,79.17,79.6549,78.8,79.24,382966,0
+H.US,D,20210608,000000,80.13,82.9,79.33,82.79,607063,0
+H.US,D,20210609,000000,83.31,83.31,80.87,81.04,611711,0
+H.US,D,20210610,000000,81.03,81.63,80.1664,80.89,683132,0
+H.US,D,20210611,000000,80.75,81.99,80.22,81.86,942109,0
+H.US,D,20210614,000000,82.26,82.72,81.73,82.27,366093,0
+H.US,D,20210615,000000,82.22,82.79,81.28,82,718197,0
+H.US,D,20210616,000000,82.08,83.88,81.7625,83.29,820130,0
+H.US,D,20210617,000000,83.53,84.62,82.615,82.63,1054323,0
+H.US,D,20210618,000000,81.74,82.11,79.39,80.02,1125301,0
+H.US,D,20210621,000000,80.51,82.83,80.13,82.81,486543,0
+H.US,D,20210622,000000,82.45,82.9779,81.52,82.06,342786,0
+H.US,D,20210623,000000,81.83,82.52,81.57,81.88,416518,0
+H.US,D,20210624,000000,82.59,82.9,80.36,81.23,474233,0
+H.US,D,20210625,000000,81.21,82.13,79.97,81.09,818261,0
+H.US,D,20210628,000000,80.73,80.955,76.32,77.63,1180646,0
+H.US,D,20210629,000000,77.78,78.2,76.55,76.69,471889,0
+H.US,D,20210630,000000,76.62,77.775,76.5,77.64,624915,0
+H.US,D,20210701,000000,78,79.3,78,78.59,416399,0
+H.US,D,20210702,000000,78.99,79.4307,78.6,79.25,364330,0
+H.US,D,20210706,000000,79.49,79.62,77.14,78.24,440650,0
+H.US,D,20210707,000000,77.72,78.72,75.89,77.63,473793,0
+H.US,D,20210708,000000,76.07,78.2,75.18,76.82,442849,0
+H.US,D,20210709,000000,77.99,79.56,77.33,79.45,328548,0
+H.US,D,20210712,000000,78.7,79.91,78.32,79.08,378484,0
+H.US,D,20210713,000000,78.55,78.8,77.2,77.28,336416,0
+H.US,D,20210714,000000,77.83,78.6999,76.67,77.63,381259,0
+H.US,D,20210715,000000,77.23,77.89,76.58,77.58,365752,0
+H.US,D,20210716,000000,78.53,78.695,74.89,75.53,476759,0
+H.US,D,20210719,000000,73.07,74.42,71.41,72.02,736452,0
+H.US,D,20210720,000000,72.02,74.63,71.12,74.12,863772,0
+H.US,D,20210721,000000,75.17,77.695,75.11,77.6,616419,0
+H.US,D,20210722,000000,76.99,78.1,76.25,77.4,619154,0
+H.US,D,20210723,000000,77.79,78.34,77.21,77.47,299688,0
+H.US,D,20210726,000000,77.19,78.71,76.82,78.63,302264,0
+H.US,D,20210727,000000,78.24,79.19,77.34,78.85,370522,0
+H.US,D,20210728,000000,79.4,79.75,76.95,79.08,464448,0
+H.US,D,20210729,000000,79.59,81.96,78.5,81.02,428273,0
+H.US,D,20210730,000000,80.25,81.45,79.5,79.87,395607,0
+H.US,D,20210802,000000,80.61,81.21,77.19,77.37,700977,0
+H.US,D,20210803,000000,76.91,77.2,74.16,75.8,743272,0
+H.US,D,20210804,000000,74,75.21,72.18,72.9,1022784,0
+H.US,D,20210805,000000,73.54,75.55,73.1,74.89,474883,0
+H.US,D,20210806,000000,74.89,75.87,74.01,75.48,367446,0
+H.US,D,20210809,000000,75,75.07,73.02,73.97,545620,0
+H.US,D,20210810,000000,73.61,75.03,73.61,74.56,524237,0
+H.US,D,20210811,000000,74.1,74.28,73.04,73.79,488309,0
+H.US,D,20210812,000000,73.2,73.32,71.83,72.5,403109,0
+H.US,D,20210813,000000,72.14,72.55,71.85,72.14,341526,0
+H.US,D,20210816,000000,72.02,72.91,71.23,72.25,587650,0
+H.US,D,20210817,000000,71.37,71.83,70.06,71.4,955727,0
+H.US,D,20210818,000000,71.24,71.24,69.8119,70.41,714739,0
+H.US,D,20210819,000000,69.79,69.88,67.7,69.36,816527,0
+H.US,D,20210820,000000,68.61,70.23,68.11,70.16,631836,0
+H.US,D,20210823,000000,70.24,71.77,70.16,71.48,468798,0
+H.US,D,20210824,000000,72.27,75.39,72.02,74.75,816787,0
+H.US,D,20210825,000000,75.05,75.255,73.73,75.09,382302,0
+H.US,D,20210826,000000,74.41,74.99,72.675,73.15,331957,0
+H.US,D,20210827,000000,73.06,75.23,73.06,74.55,410932,0
+H.US,D,20210830,000000,74.88,74.88,73.43,73.48,298542,0
+H.US,D,20210831,000000,73.12,73.86,72.79,73.59,247518,0
+H.US,D,20210901,000000,73.9,74.27,73.15,73.33,315784,0
+H.US,D,20210902,000000,73.73,74.85,72.96,73.79,332823,0
+H.US,D,20210903,000000,73.06,73.695,71.09,71.62,317478,0
+H.US,D,20210907,000000,71.14,72.1,71.11,71.88,298390,0
+H.US,D,20210908,000000,72,72.33,70.3,70.89,369931,0
+H.US,D,20210909,000000,70.61,73.08,70.61,72.14,326823,0
+H.US,D,20210910,000000,72.83,73.55,71.865,72.18,418138,0
+H.US,D,20210913,000000,72.8,74.33,71.5,74.28,411231,0
+H.US,D,20210914,000000,74.34,75.2,73.5708,75.07,295500,0
+H.US,D,20210915,000000,74.71,75.548,73.78,75.47,280223,0
+H.US,D,20210916,000000,75.49,76.36,75.1699,75.6,272083,0
+H.US,D,20210917,000000,75.85,76.47,75.11,75.38,413075,0
+H.US,D,20210920,000000,73.97,74.75,72.92,74.49,434295,0
+H.US,D,20210921,000000,75.25,75.72,73.63,73.68,317937,0
+H.US,D,20210922,000000,70.67,76.33,70.32,75.42,1396764,0
+H.US,D,20210923,000000,74.99,77.28,74.89,77,5613004,0
+H.US,D,20210924,000000,77.37,80.68,77.0501,79.76,2461906,0
+H.US,D,20210927,000000,79,81.365,78.82,80.31,2123937,0
+H.US,D,20210928,000000,79.94,80.89,78.8,80.18,1391556,0
+H.US,D,20210929,000000,80.53,80.84,77.78,78.63,1172012,0
+H.US,D,20210930,000000,78.72,78.72,75.89,77.1,1101303,0
+H.US,D,20211001,000000,78.47,82.03,78,81.84,881754,0
+H.US,D,20211004,000000,82.5,83.55,80.45,80.66,789248,0
+H.US,D,20211005,000000,81.04,82.425,80.26,82.09,692572,0
+H.US,D,20211006,000000,80.82,82.05,79.7,81.47,648358,0
+H.US,D,20211007,000000,82.55,83.72,81.66,81.79,554591,0
+H.US,D,20211008,000000,82.2,83.98,81.88,83.77,962553,0
+H.US,D,20211011,000000,84,85.58,83.7,84.52,1116357,0
+H.US,D,20211012,000000,84.74,86.4,84.65,86.03,1003254,0
+H.US,D,20211013,000000,85.86,86.38,84.92,85.01,624574,0
+H.US,D,20211014,000000,85.93,86.23,84.92,85.22,459374,0
+H.US,D,20211015,000000,86.29,87.75,85.84,86,909053,0
+H.US,D,20211018,000000,85.46,86.81,85.13,85.9,631712,0
+H.US,D,20211019,000000,86.57,86.57,84.96,85.02,388738,0
+H.US,D,20211020,000000,84.77,84.9313,82.855,82.96,516287,0
+H.US,D,20211021,000000,82.85,83.9,82.3,83.89,503281,0
+H.US,D,20211022,000000,83.32,84,82.57,82.72,250922,0
+H.US,D,20211025,000000,82.59,83.68,81.595,83.07,635677,0
+H.US,D,20211026,000000,84.16,84.73,82.695,83.04,373517,0
+H.US,D,20211027,000000,82.67,86.41,82.28,85.67,712860,0
+H.US,D,20211028,000000,86.03,87.24,85.36,85.4,547761,0
+H.US,D,20211029,000000,84.92,85.945,84.15,85.2,472440,0
+H.US,D,20211101,000000,85.45,86.5,85.17,85.72,797301,0
+H.US,D,20211102,000000,85.12,85.335,83.13,83.47,771901,0
+H.US,D,20211103,000000,82.76,85.69,82.39,84.73,797430,0
+H.US,D,20211104,000000,86.99,89.86,85.2,88.81,1235598,0
+H.US,D,20211105,000000,91.5,94.92,90.76,91.5,1124765,0
+H.US,D,20211108,000000,92.13,93.67,90.22,90.83,1028974,0
+H.US,D,20211109,000000,91.01,91.05,89.04,89.94,645989,0
+H.US,D,20211110,000000,88.95,90.24,87.52,88.07,609713,0
+H.US,D,20211111,000000,87.94,88.25,85.52,86.04,676076,0
+H.US,D,20211112,000000,85.71,86.92,84.5,84.7,524468,0
+H.US,D,20211115,000000,85.3,85.46,84.1,84.15,432795,0
+H.US,D,20211116,000000,83.82,84.3,83.04,83.67,673356,0
+H.US,D,20211117,000000,84.77,85.69,83.11,84.98,695587,0
+H.US,D,20211118,000000,84.64,85.25,83.76,84.21,346464,0
+H.US,D,20211119,000000,82.4,84.63,80.3,84.62,847659,0
+H.US,D,20211122,000000,85.1,85.42,82.54,84.02,589335,0
+H.US,D,20211123,000000,85,86.37,83.834,84.11,573859,0
+H.US,D,20211124,000000,82.79,83.55,81.33,82.87,816947,0
+H.US,D,20211126,000000,77.45,78.43,74.91,78.13,992378,0
+H.US,D,20211129,000000,83.18,84.15,80.1,80.38,1124878,0
+H.US,D,20211130,000000,79.15,79.58,77.4,78.77,1453407,0
+H.US,D,20211201,000000,80.39,82.28,77.7,77.83,1597719,0
+H.US,D,20211202,000000,79.25,83.48,78.56,83.3,971628,0
+H.US,D,20211203,000000,82.95,82.98,78.91,80.37,852024,0
+H.US,D,20211206,000000,82.29,86.08,81.66,84.34,1110807,0
+H.US,D,20211207,000000,85.75,88.305,85.24,85.84,1432136,0
+H.US,D,20211208,000000,86.89,88.69,85.3,85.46,695603,0
+H.US,D,20211209,000000,84.6,86.4,84.15,85.86,582615,0
+H.US,D,20211210,000000,86.36,86.97,83.84,86.43,672229,0
+H.US,D,20211213,000000,85.05,85.54,81.75,82.63,612966,0
+H.US,D,20211214,000000,83.03,84.96,82.92,83.43,1179350,0
+H.US,D,20211215,000000,83.27,83.88,80.21,82.46,1003067,0
+H.US,D,20211216,000000,82.86,83.685,80.935,81.47,854810,0
+H.US,D,20211217,000000,81.38,84.32,81,83.6,1150636,0
+H.US,D,20211220,000000,81.63,83.83,80.69,83.25,719839,0
+H.US,D,20211221,000000,85.01,88.88,84.87,88.51,2009971,0
+H.US,D,20211222,000000,88.51,91.52,87.95,91.51,765349,0
+H.US,D,20211223,000000,92.09,93.96,91.83,93.62,758845,0
+H.US,D,20211227,000000,92.99,95.9863,92.4,95.7,699876,0
+H.US,D,20211228,000000,94.73,96.73,94.73,95.93,655255,0
+H.US,D,20211229,000000,95.49,97.1499,94.98,95.37,793500,0
+H.US,D,20211230,000000,95.29,96.62,94.92,95.01,503435,0
+H.US,D,20211231,000000,95.09,96.59,94.915,95.9,411813,0
+H.US,D,20220103,000000,96.55,97.46,94.02,95.43,841426,0
+H.US,D,20220104,000000,97.23,97.63,95.06,95.34,972207,0
+H.US,D,20220105,000000,95.83,96.2496,93.08,93.32,713340,0
+H.US,D,20220106,000000,94,95.18,92.58,94.56,542263,0
+H.US,D,20220107,000000,94.94,97.31,94.895,96.94,900598,0
+H.US,D,20220110,000000,98.77,99,93.2,95.01,830410,0
+H.US,D,20220111,000000,95.21,97.17,95.02,95.73,1093792,0
+H.US,D,20220112,000000,96.15,96.5,94.57,94.92,828779,0
+H.US,D,20220113,000000,95.3,96.12,94.35,94.75,1016903,0
+H.US,D,20220114,000000,94.2,94.49,91.05,92.19,1018276,0
+H.US,D,20220118,000000,91.6,92.06,89.04,89.85,1568503,0
+H.US,D,20220119,000000,90.14,90.85,86.64,86.94,1036430,0
+H.US,D,20220120,000000,88.23,91.3,87.9601,88.43,1063954,0
+H.US,D,20220121,000000,87.79,89.91,86.56,87.01,1234042,0
+H.US,D,20220124,000000,83.6,87.99,83.31,87.8,1071875,0
+H.US,D,20220125,000000,86.37,88.62,84.01,87.69,883328,0
+H.US,D,20220126,000000,89.31,93.11,89.01,90.35,1214733,0
+H.US,D,20220127,000000,91.2,92.0466,85.93,86.74,624922,0
+H.US,D,20220128,000000,87.11,89.66,85.785,89.65,567404,0
+H.US,D,20220131,000000,88.91,92.01,88.2,91.61,700733,0
+H.US,D,20220201,000000,92.19,93.59,91.66,92.9,685595,0
+H.US,D,20220202,000000,93.29,93.93,91.7,92.9,696368,0
+H.US,D,20220203,000000,91.16,94.24,91.08,92.6,762301,0
+H.US,D,20220204,000000,92.03,93.68,91.515,93.13,798030,0
+H.US,D,20220207,000000,93.88,96.25,93.48,95.63,841561,0
+H.US,D,20220208,000000,95.38,98.87,95.09,98.32,1675149,0
+H.US,D,20220209,000000,100,101.85,98.12,98.36,1120328,0
+H.US,D,20220210,000000,97.33,101.75,97.03,100.65,1117075,0
+H.US,D,20220211,000000,100.86,102.66,97.41,98.24,1529525,0
+H.US,D,20220214,000000,98.44,100.97,97.81,98.13,658414,0
+H.US,D,20220215,000000,101.57,106.55,101.57,106.16,1832450,0
+H.US,D,20220216,000000,104.61,108.1,104.04,106.58,3013477,0
+H.US,D,20220217,000000,99.98,104.48,99.87,102.1,2471536,0
+H.US,D,20220218,000000,102.26,104.36,100.81,101,1620653,0
+H.US,D,20220222,000000,100.31,101.82,98.29,98.54,1039521,0
+H.US,D,20220223,000000,98.69,99.127,94.19,94.37,1190981,0
+H.US,D,20220224,000000,90.97,96.05,90.84,95.64,1093164,0
+H.US,D,20220225,000000,95.88,98.98,94.1,98.97,822559,0
+H.US,D,20220228,000000,96.51,97.96,94.595,97.11,912455,0
+H.US,D,20220301,000000,96.08,96.61,91.04,91.98,1674572,0
+H.US,D,20220302,000000,94.03,97.05,93.22,95.58,879929,0
+H.US,D,20220303,000000,96.56,97.81,92.13,92.59,635941,0
+H.US,D,20220304,000000,91.67,92,88.06,90.59,865980,0
+H.US,D,20220307,000000,90.73,90.83,82.12,82.23,2066840,0
+H.US,D,20220308,000000,83.64,87.9,81.77,84.61,1393090,0
+H.US,D,20220309,000000,88.52,91.35,87.92,88.84,702100,0
+H.US,D,20220310,000000,86.72,91.28,86.31,90.86,545785,0
+H.US,D,20220311,000000,92,92.56,90.01,90.45,503554,0
+H.US,D,20220314,000000,90.6,91.28,88,89.33,956742,0
+H.US,D,20220315,000000,90.7,92.63,89.24,90.7,527679,0
+H.US,D,20220316,000000,92.53,94.2,91.52,94.05,1012160,0
+H.US,D,20220317,000000,92.32,94.05,91.56,93.74,862417,0
+H.US,D,20220318,000000,92.93,95.28,92.0773,94.25,707070,0
+H.US,D,20220321,000000,94.3,94.3,91.4,92.45,521577,0
+H.US,D,20220322,000000,93.25,95.0999,93.25,94.04,486666,0
+H.US,D,20220323,000000,93.13,94.17,92.78,93.17,450004,0
+H.US,D,20220324,000000,93.6,95.2,92.825,95.06,474220,0
+H.US,D,20220325,000000,95.62,95.935,94.38,95.18,470088,0
+H.US,D,20220328,000000,95.5,96.11,91.83,94.27,1211541,0
+H.US,D,20220329,000000,96.28,98.9,95.98,98.37,1293447,0
+H.US,D,20220330,000000,97.59,98.06,95.49,96.48,1223569,0
+H.US,D,20220331,000000,96.75,97.86,95.21,95.45,1318525,0
+H.US,D,20220401,000000,96.15,97.16,94.14,94.76,497821,0
+H.US,D,20220404,000000,94.31,95.699,92.54,95.16,915296,0
+H.US,D,20220405,000000,96.49,97.37,94.17,94.86,481847,0
+H.US,D,20220406,000000,93.49,94.5,89.09,89.51,856190,0
+H.US,D,20220407,000000,89.51,89.69,86.15,88.87,2274195,0
+H.US,D,20220408,000000,88.88,89.65,87.37,87.64,535342,0
+H.US,D,20220411,000000,86.65,89.36,86.13,86.44,1195042,0
+H.US,D,20220412,000000,87.7,89.41,86.805,88.02,621853,0
+H.US,D,20220413,000000,88.96,94.13,88.96,93.93,802213,0
+H.US,D,20220414,000000,94.6,97.33,94,97,838767,0
+H.US,D,20220418,000000,96.91,99.22,95.23,96.48,745416,0
+H.US,D,20220419,000000,96.92,100.61,96.07,99.64,1223331,0
+H.US,D,20220420,000000,100.3,101.92,99.01,99.02,1128537,0
+H.US,D,20220421,000000,101.96,102.53,96.74,97.06,1258873,0
+H.US,D,20220422,000000,96.4,97.19,94.32,94.81,639173,0
+H.US,D,20220425,000000,94.51,97.64,93.61,97.52,1029431,0
+H.US,D,20220426,000000,97.25,97.48,95.57,95.92,879686,0
+H.US,D,20220427,000000,95.9,97.43,94.2,96.75,780531,0
+H.US,D,20220428,000000,98.05,99.21,95.35,98.13,789738,0
+H.US,D,20220429,000000,98.36,99.32,94.7,94.96,554215,0
+H.US,D,20220502,000000,95.95,96.39,91.22,94.25,1514795,0
+H.US,D,20220503,000000,94.15,94.43,87.61,89.45,2223445,0
+H.US,D,20220504,000000,89.7,91.5,85.8,90.22,1669312,0
+H.US,D,20220505,000000,88.55,90.785,85.21,86.47,1641201,0
+H.US,D,20220506,000000,86.58,86.58,82.75,85.5,1061848,0
+H.US,D,20220509,000000,84.27,84.49,79.23,79.79,1486146,0
+H.US,D,20220510,000000,81.46,85.685,80.5,84.84,1462168,0
+H.US,D,20220511,000000,84.93,87.3,82.96,83.34,1580593,0
+H.US,D,20220512,000000,82.92,83,79.29,80.24,1514178,0
+H.US,D,20220513,000000,81.4,84.42,81.4,83.6,1167261,0
+H.US,D,20220516,000000,83.7,83.77,80.81,81.06,832882,0
+H.US,D,20220517,000000,83.68,84.15,82.16,82.72,994670,0
+H.US,D,20220518,000000,81.37,83.13,78.03,79.03,1033442,0
+H.US,D,20220519,000000,78.22,83.45,78.07,82.27,1070228,0
+H.US,D,20220520,000000,83.26,83.41,79.05,80.65,833928,0
+H.US,D,20220523,000000,80.91,83.25,79.56,82.47,784495,0
+H.US,D,20220524,000000,81.34,81.8,79.5,80.85,871640,0
+H.US,D,20220525,000000,79.89,83.32,79.7,82.69,804859,0
+H.US,D,20220526,000000,83.42,87.17,83.42,86.55,616078,0
+H.US,D,20220527,000000,87.16,89.8042,87.16,88.36,666886,0
+H.US,D,20220531,000000,88.46,88.84,86.51,88.39,783731,0
+H.US,D,20220601,000000,88.38,90.09,86.87,88.96,960912,0
+H.US,D,20220602,000000,88.73,91.11,88.73,90.92,441584,0
+H.US,D,20220603,000000,89.7,92.6,89.42,92.16,804154,0
+H.US,D,20220606,000000,93.15,95.59,92.36,95.12,1009898,0
+H.US,D,20220607,000000,94.8,94.8,93.24,94.1,510135,0
+H.US,D,20220608,000000,93.11,93.95,92.3,93.44,448246,0
+H.US,D,20220609,000000,92.82,92.82,90.3,90.33,460423,0
+H.US,D,20220610,000000,88.45,89.44,84.67,84.68,959826,0
+H.US,D,20220613,000000,81.93,82.85,78.09,78.76,1020029,0
+H.US,D,20220614,000000,79.26,79.87,78.0805,79.42,829567,0
+H.US,D,20220615,000000,81.01,83.29,80.44,81.94,646156,0
+H.US,D,20220616,000000,79.51,79.69,76.095,76.31,1158143,0
+H.US,D,20220617,000000,76.99,77.6,74.76,75.91,809292,0
+H.US,D,20220621,000000,76.75,77.55,75.01,75.05,554037,0
+H.US,D,20220622,000000,74,75.04,72.31,73.02,811858,0
+H.US,D,20220623,000000,73.6,73.98,70.12,71.21,1213334,0
+H.US,D,20220624,000000,72.38,76.31,71.79,76.31,970358,0
+H.US,D,20220627,000000,75.97,77.675,75.5,77.18,732731,0
+H.US,D,20220628,000000,78.55,80.62,75.61,75.64,611168,0
+H.US,D,20220629,000000,75.69,75.94,72.93,75.27,846080,0
+H.US,D,20220630,000000,73.8,75.43,71.98,73.91,793208,0
+H.US,D,20220701,000000,73.63,75.64,73.44,75.17,541346,0
+H.US,D,20220705,000000,73.07,75.31,72.055,75.15,457764,0
+H.US,D,20220706,000000,74.98,75.48,71.665,73.17,623705,0
+H.US,D,20220707,000000,73.99,76.17,73.99,74.77,426846,0
+H.US,D,20220708,000000,74.81,75.43,72.97,74.37,412632,0
+H.US,D,20220711,000000,74.1,74.77,72,74.16,654728,0
+H.US,D,20220712,000000,73.88,76.04,73.88,74.26,336743,0
+H.US,D,20220713,000000,72.46,75.0888,72.12,74.59,451803,0
+H.US,D,20220714,000000,73.35,74.1999,72.54,73.72,458440,0
+H.US,D,20220715,000000,75.02,75.68,74.1,75.32,656545,0
+H.US,D,20220718,000000,76.5,77.85,75.62,76.33,803342,0
+H.US,D,20220719,000000,77.49,79.84,77.48,79.4,725278,0
+H.US,D,20220720,000000,79.11,81.28,79.105,80.53,462738,0
+H.US,D,20220721,000000,79.3,80.39,77.92,80.24,672469,0
+H.US,D,20220722,000000,81.05,81.755,79.19,79.57,380311,0
+H.US,D,20220725,000000,79.32,80.77,78.75,80.58,406969,0
+H.US,D,20220726,000000,79.96,80.42,78.86,79.18,460041,0
+H.US,D,20220727,000000,81.69,83.81,81.38,83.06,946172,0
+H.US,D,20220728,000000,83.22,84.19,81.2,82.78,476757,0
+H.US,D,20220729,000000,82.64,83.18,81.075,82.75,481361,0
+H.US,D,20220801,000000,82.43,83.79,81.45,83.59,650139,0
+H.US,D,20220802,000000,83.14,84.64,81.96,83.38,403181,0
+H.US,D,20220803,000000,84.02,85.1,83.795,84.64,373053,0
+H.US,D,20220804,000000,84.55,85.97,84.155,85.66,738744,0
+H.US,D,20220805,000000,85.1,86.74,84.54,84.77,860115,0
+H.US,D,20220808,000000,85.5,86.95,85.14,85.19,1100114,0
+H.US,D,20220809,000000,86.28,87.52,84.8,87.49,1040205,0
+H.US,D,20220810,000000,89.66,90.33,87.55,88.09,789502,0
+H.US,D,20220811,000000,90.78,90.97,89.22,90.05,833240,0
+H.US,D,20220812,000000,90.56,92.69,90.42,92.51,566411,0
+H.US,D,20220815,000000,91.82,93,91.37,92.73,613369,0
+H.US,D,20220816,000000,92.73,95.2,92.71,95.13,710794,0
+H.US,D,20220817,000000,93.97,95.21,93.2984,94.77,536872,0
+H.US,D,20220818,000000,94.77,96.81,94.58,95.48,628700,0
+H.US,D,20220819,000000,94.18,94.84,91.3,91.66,862370,0
+H.US,D,20220822,000000,89.57,91.22,89.15,90.05,609843,0
+H.US,D,20220823,000000,91.1,92.26,91.02,91.67,482999,0
+H.US,D,20220824,000000,91.36,93.74,91.36,93.54,501584,0
+H.US,D,20220825,000000,94.71,95.58,94.16,94.61,470825,0
+H.US,D,20220826,000000,94.8,95.11,91.05,91.06,495796,0
+H.US,D,20220829,000000,89.84,91.255,89.51,90.4,534789,0
+H.US,D,20220830,000000,91.02,91.705,89.43,89.44,874885,0
+H.US,D,20220831,000000,89.58,91.13,89.55,89.62,890969,0
+H.US,D,20220901,000000,88.95,89.03,86.695,88.34,940648,0
+H.US,D,20220902,000000,89.44,89.81,87.6,88.13,634756,0
+H.US,D,20220906,000000,88.68,89.23,85.92,87.71,747318,0
+H.US,D,20220907,000000,87.39,89.96,87.295,89.96,856566,0
+H.US,D,20220908,000000,88.8,91.195,88.57,91.05,992555,0
+H.US,D,20220909,000000,91.66,93.6578,91.66,92.95,678975,0
+H.US,D,20220912,000000,93.66,94.76,93.62,94.1,824674,0
+H.US,D,20220913,000000,91.15,93.01,90.44,90.53,937541,0
+H.US,D,20220914,000000,90.97,93.42,89.51,93.24,835867,0
+H.US,D,20220915,000000,94.3,96.71,92.7,93.44,998246,0
+H.US,D,20220916,000000,91.9,91.9,87.645,89.05,1508510,0
+H.US,D,20220919,000000,87.7,91.1,87.51,89.78,1169679,0
+H.US,D,20220920,000000,89.81,90.4,88.24,89.26,953292,0
+H.US,D,20220921,000000,89.18,89.18,85.18,85.26,1144747,0
+H.US,D,20220922,000000,84.98,85.17,80.78,81.07,1177748,0
+H.US,D,20220923,000000,79.59,79.82,77.7,78.8,1657231,0
+H.US,D,20220926,000000,79.13,80.97,78.12,78.13,859355,0
+H.US,D,20220927,000000,80.83,82.54,79.58,80.57,1331736,0
+H.US,D,20220928,000000,80.54,84.29,80.54,83.43,1160267,0
+H.US,D,20220929,000000,81.84,82.48,79.67,81.34,804221,0
+H.US,D,20220930,000000,80.29,82.545,79.98,80.96,791660,0
+H.US,D,20221003,000000,81.7,83.1,80.708,82.41,642862,0
+H.US,D,20221004,000000,84.63,86.93,84.63,86.07,710438,0
+H.US,D,20221005,000000,84.6,86.23,84.13,85.75,466091,0
+H.US,D,20221006,000000,85.27,86.41,83.6,83.63,437342,0
+H.US,D,20221007,000000,82.41,82.97,81.54,82.78,494775,0
+H.US,D,20221010,000000,82.83,83.4,81.21,81.93,615314,0
+H.US,D,20221011,000000,81.78,82.165,79.52,80.64,600753,0
+H.US,D,20221012,000000,80.49,82.84,79.99,82.21,478031,0
+H.US,D,20221013,000000,80.25,83.405,79.87,82.9,622216,0
+H.US,D,20221014,000000,84.37,85.51,82.83,83.18,791619,0
+H.US,D,20221017,000000,84.02,85.74,83.85,85.67,608075,0
+H.US,D,20221018,000000,87.78,88.98,86.06,86.92,634188,0
+H.US,D,20221019,000000,86.5,88.205,85.85,86.6,622305,0
+H.US,D,20221020,000000,86.88,88.06,84.75,85.05,424084,0
+H.US,D,20221021,000000,84.73,88.81,84.63,88.59,470154,0
+H.US,D,20221024,000000,87,89.245,87,88.05,684208,0
+H.US,D,20221025,000000,87.68,89.92,87.1716,89.74,928275,0
+H.US,D,20221026,000000,89.66,92.59,88.96,89.47,863297,0
+H.US,D,20221027,000000,90.6,92.32,90.485,91,693342,0
+H.US,D,20221028,000000,91.06,93.11,90.1,92.74,504501,0
+H.US,D,20221031,000000,92.67,94.87,92.45,94.21,1334485,0
+H.US,D,20221101,000000,95.79,95.87,93.45,93.91,971761,0
+H.US,D,20221102,000000,93.03,95.09,91.53,91.97,1063777,0
+H.US,D,20221103,000000,97.03,98.22,88.56,90.21,1416327,0
+H.US,D,20221104,000000,92.25,94.28,90.22,91.99,832607,0
+H.US,D,20221107,000000,91.97,92.3085,87.59,90.09,830089,0
+H.US,D,20221108,000000,90.46,92.17,89.55,91.14,674101,0
+H.US,D,20221109,000000,90.5,91.99,89.32,89.84,599080,0
+H.US,D,20221110,000000,93,94.81,93,94.17,720434,0
+H.US,D,20221111,000000,95.17,97.94,94.955,96.11,927701,0
+H.US,D,20221114,000000,95.45,95.85,91.6,91.73,1066742,0
+H.US,D,20221115,000000,93.63,94.8,91.54,92.44,947354,0
+H.US,D,20221116,000000,91.31,94.19,91.31,94.13,653167,0
+H.US,D,20221117,000000,92.49,94.4,91.46,94.32,497308,0
+H.US,D,20221118,000000,95.7,96.08,94.2845,95.8,558840,0
+H.US,D,20221121,000000,95.49,96.71,95.01,95.16,471713,0
+H.US,D,20221122,000000,95.39,97.1,95,97.05,271705,0
+H.US,D,20221123,000000,97.04,97.425,96.01,96.28,495266,0
+H.US,D,20221125,000000,96.27,97.46,95.69,96.2,377621,0
+H.US,D,20221128,000000,95.32,95.99,94.08,94.32,511842,0
+H.US,D,20221129,000000,94.55,98.08,94.24,98.06,702632,0
+H.US,D,20221130,000000,98.62,100.55,97.79,100.32,1180322,0
+H.US,D,20221201,000000,100.23,102.2,100.23,100.93,1181217,0
+H.US,D,20221202,000000,99.51,100.58,98.6043,99.63,404155,0
+H.US,D,20221205,000000,99.01,99.98,97.86,97.92,676076,0
+H.US,D,20221206,000000,97.79,98.52,95.07,96.45,895887,0
+H.US,D,20221207,000000,95.88,96.6,95.01,95.49,506843,0
+H.US,D,20221208,000000,96.8,98.59,96.435,97.16,555721,0
+H.US,D,20221209,000000,96.86,99.1692,96.66,98.66,663967,0
+H.US,D,20221212,000000,98.3,100.49,97.37,100.13,735698,0
+H.US,D,20221213,000000,103.39,103.5,99.84,101.02,831118,0
+H.US,D,20221214,000000,100.55,101.27,97.814,99.62,1175568,0
+H.US,D,20221215,000000,98.43,98.69,96.605,96.96,1028995,0
+H.US,D,20221216,000000,96,96.87,95.14,95.91,1051519,0
+H.US,D,20221219,000000,96.02,96.02,93.82,94.32,500196,0
+H.US,D,20221220,000000,93.87,95.11,93.18,94.2,766612,0
+H.US,D,20221221,000000,94.73,95.05,91.56,91.9,909329,0
+H.US,D,20221222,000000,91.17,92.14,89.42,90.5,800946,0
+H.US,D,20221223,000000,89.66,91.1,89.66,91.09,578661,0
+H.US,D,20221227,000000,90.89,91.65,89.96,90.01,536048,0
+H.US,D,20221228,000000,89.49,90.35,88.07,88.08,583461,0
+H.US,D,20221229,000000,88.08,90.04,88.01,89.45,558764,0
+H.US,D,20221230,000000,88.59,90.46,88.13,90.45,460217,0
+H.US,D,20230103,000000,91.37,92.04,88.8,88.8,764912,0
+H.US,D,20230104,000000,89.61,92.12,89.61,91.65,580803,0
+H.US,D,20230105,000000,91.21,92.33,90.33,91.98,693150,0
+H.US,D,20230106,000000,92.99,95.32,92.56,95.22,987261,0
+H.US,D,20230109,000000,95.59,97.84,95.57,96.7,1129683,0
+H.US,D,20230110,000000,96.57,98.27,95.72,98.24,1038640,0
+H.US,D,20230111,000000,99.22,102.96,99.19,102.52,1378229,0
+H.US,D,20230112,000000,103,104.19,101.64,103.58,920193,0
+H.US,D,20230113,000000,103.05,105,102.895,104.94,690576,0
+H.US,D,20230117,000000,104.23,105.35,104.05,104.99,561461,0
+H.US,D,20230118,000000,106.5,107.12,103.85,104.47,732627,0
+H.US,D,20230119,000000,103.7,105.43,103.35,105.04,737542,0
+H.US,D,20230120,000000,105.88,109.25,105.3321,109.1,893906,0
+H.US,D,20230123,000000,109.29,110.65,108.71,110.62,901820,0
+H.US,D,20230124,000000,110.38,112.27,109.41,111.82,983860,0
+H.US,D,20230125,000000,110.6,113.19,110.59,112.11,939154,0
+H.US,D,20230126,000000,110.87,112.46,110.87,111.79,705842,0
+H.US,D,20230127,000000,111.7,112.5907,110.81,112.24,644648,0
+H.US,D,20230130,000000,110.93,111.76,108.76,108.92,606113,0
+H.US,D,20230131,000000,109.3,109.755,108.53,109.12,854413,0
+H.US,D,20230201,000000,108.7,110.4299,107.12,109.67,725880,0
+H.US,D,20230202,000000,110.58,112.13,109.48,110.42,912593,0
+H.US,D,20230203,000000,108.96,110.62,108.96,110.01,496750,0
+H.US,D,20230206,000000,109.1,111.26,108.89,110.63,670192,0
+H.US,D,20230207,000000,110.63,113.77,109.405,113.38,827423,0
+H.US,D,20230208,000000,112.83,113.52,111.27,111.56,666742,0
+H.US,D,20230209,000000,113.31,114.93,111.77,111.79,1430082,0
+H.US,D,20230210,000000,110.48,111.06,109.035,109.43,974874,0
+H.US,D,20230213,000000,109.63,111.74,109.54,111.38,819599,0
+H.US,D,20230214,000000,111.36,116.63,110.6161,116.11,1521790,0
+H.US,D,20230215,000000,115.84,118.5264,115.37,117.24,1946822,0
+H.US,D,20230216,000000,115.27,119.37,111.45,116.99,2504276,0
+H.US,D,20230217,000000,116.62,117.34,112.6916,113.74,1105360,0
+H.US,D,20230221,000000,112.88,113.895,112.09,112.76,811211,0
+H.US,D,20230222,000000,112.69,113.3,111.58,112.66,565975,0
+H.US,D,20230223,000000,113.53,114.67,112.4,114.32,614366,0
+H.US,D,20230224,000000,113.33,115.74,112.85,115.64,927347,0
+H.US,D,20230227,000000,116.73,117.31,114.99,116.33,830138,0
+H.US,D,20230228,000000,116.19,117.31,115.9621,116.24,656494,0
+H.US,D,20230301,000000,116.49,118.2333,116.32,117.3,654900,0
+H.US,D,20230302,000000,116.95,119.748,116.55,119.71,676383,0
+H.US,D,20230303,000000,120.61,122.9749,119.91,122.8,1043332,0
+H.US,D,20230306,000000,122.96,124.86,122.85,123.34,835732,0
+H.US,D,20230307,000000,123.51,125.07,121.1,121.37,719073,0
+H.US,D,20230308,000000,121.27,121.87,118.7,119.82,853328,0
+H.US,D,20230309,000000,117.59,118.14,112.07,112.3,1235298,0
+H.US,D,20230310,000000,111.74,114.07,109.545,110.71,768774,0
+H.US,D,20230313,000000,108.51,109.02,106.38,107.78,1353686,0
+H.US,D,20230314,000000,110.53,112.33,109.74,110.35,1272974,0
+H.US,D,20230315,000000,106.59,107.55,104.41,105.93,1906180,0
+H.US,D,20230316,000000,105.24,108.79,104.58,107.63,1394126,0
+H.US,D,20230317,000000,107,107.9,104.745,106.14,1187864,0
+H.US,D,20230320,000000,106.74,109.81,105.94,109.44,1193286,0
+H.US,D,20230321,000000,111.32,112.94,110.74,111.71,791013,0
+H.US,D,20230322,000000,111.19,111.8699,108.56,108.64,836034,0
+H.US,D,20230323,000000,109.23,110.84,105.32,106.42,1195583,0
+H.US,D,20230324,000000,104.55,105.01,101.23,103.6,1136515,0
+H.US,D,20230327,000000,105.1,105.41,103.775,104.2,643164,0
+H.US,D,20230328,000000,103.99,105.04,103.62,104.69,555683,0
+H.US,D,20230329,000000,105.81,108.31,105.59,108.11,618658,0
+H.US,D,20230330,000000,109.13,110.52,108.81,109.98,811850,0
+H.US,D,20230331,000000,111.29,113.19,111.27,111.79,590356,0
+H.US,D,20230403,000000,111.59,111.78,109.5,110.12,642565,0
+H.US,D,20230404,000000,110.59,110.59,108.3,110.03,518082,0
+H.US,D,20230405,000000,109.46,109.715,107.04,107.64,678445,0
+H.US,D,20230406,000000,107.83,108.13,106.23,108.11,551770,0
+H.US,D,20230410,000000,107.4,110.12,106.81,109.06,524367,0
+H.US,D,20230411,000000,109.48,111.82,108.765,111.19,683231,0
+H.US,D,20230412,000000,112,112.5,108.87,109.32,737152,0
+H.US,D,20230413,000000,110.16,112.595,109.5,112.24,724294,0
+H.US,D,20230414,000000,112.18,113.42,110.61,111.97,843734,0
+H.US,D,20230417,000000,112.13,113.88,111.935,113.61,661650,0
+H.US,D,20230418,000000,114.47,117.5,114.38,116.93,938400,0
+H.US,D,20230419,000000,116.25,117.315,115.9,116.83,714964,0
+H.US,D,20230420,000000,116.24,117.65,115.99,116.49,602029,0
+H.US,D,20230421,000000,116.69,117.59,115.72,117.4,444061,0
+H.US,D,20230424,000000,117.32,117.92,116.59,117.87,456938,0
+H.US,D,20230425,000000,117.58,117.58,115.55,115.61,464876,0
+H.US,D,20230426,000000,116.07,116.833,110.52,110.77,913668,0
+H.US,D,20230427,000000,110.66,112.215,109.09,111.36,669700,0
+H.US,D,20230428,000000,111.44,114.68,110.56,114.3,1435229,0
+H.US,D,20230501,000000,113.87,117.67,113.67,115.49,661041,0
+H.US,D,20230502,000000,116.01,119.65,114.675,119.02,1028000,0
+H.US,D,20230503,000000,119.29,122,118.2,118.2,1060473,0
+H.US,D,20230504,000000,115.75,117.77,113.02,116.15,1196345,0
+H.US,D,20230505,000000,118.39,118.55,114.73,116.3,979086,0
+H.US,D,20230508,000000,116.93,118.32,115.91,117.78,878960,0
+H.US,D,20230509,000000,117.78,120.11,117.52,119.08,726639,0
+H.US,D,20230510,000000,119.9,119.9,113.08,114.49,1102745,0
+H.US,D,20230511,000000,114.5,115.41,112.19,112.5,1085787,0
+H.US,D,20230512,000000,112.52,114.85,112.51,113.55,1205511,0
+H.US,D,20230515,000000,114.05,115.53,112.25,113.93,746096,0
+H.US,D,20230516,000000,113.65,113.81,111.93,112.2,771325,0
+H.US,D,20230517,000000,112.45,114.92,112.07,112.69,799497,0
+H.US,D,20230518,000000,112.37,117.05,112.02,115.19,727326,0
+H.US,D,20230519,000000,115.16,115.525,112.81,113.58,529564,0
+H.US,D,20230522,000000,112.64,113.61,110.98,111.16,749914,0
+H.US,D,20230523,000000,111.26,111.32,108.22,108.87,1129297,0
+H.US,D,20230524,000000,107.77,109.26,106.84,108.7,843873,0
+H.US,D,20230525,000000,109.29,110.59,108.76,109.63,762037,0
+H.US,D,20230526,000000,110.04,112.01,109.695,110.22,643721,0
+H.US,D,20230530,000000,110.64,111.89,108.56,108.72,750034,0
+H.US,D,20230531,000000,108.75,109.395,106.34,107.48,3260270,0
+H.US,D,20230601,000000,107.5,110.11,106.95,109.89,803333,0
+H.US,D,20230602,000000,111.21,115.4,111.01,115.08,936221,0
+H.US,D,20230605,000000,114.87,114.87,113.16,114.42,666045,0
+H.US,D,20230606,000000,114,118.2,113.555,117.33,839042,0
+H.US,D,20230607,000000,117.63,119.17,115.71,116.57,780324,0
+H.US,D,20230608,000000,116.23,117.27,114.645,116.03,614318,0
+H.US,D,20230609,000000,116.23,116.52,114.81,115.61,377223,0
+H.US,D,20230612,000000,116.38,116.76,114.93,116.3,425319,0
+H.US,D,20230613,000000,116.79,117.815,116.08,116.67,612214,0
+H.US,D,20230614,000000,117,117.8,115.15,116.89,450248,0
+H.US,D,20230615,000000,116.6,116.99,111.14,112.72,751709,0
+H.US,D,20230616,000000,113.2,114.15,112.32,113.17,694210,0
+H.US,D,20230620,000000,111.93,112.18,109.195,109.42,935528,0
+H.US,D,20230621,000000,109.45,112.51,108.8,112.16,533847,0
+H.US,D,20230622,000000,112.06,112.53,110.1,110.44,605795,0
+H.US,D,20230623,000000,108.81,108.93,106.6,107.54,939155,0
+H.US,D,20230626,000000,107.05,109.295,107.05,107.87,447972,0
+H.US,D,20230627,000000,108.3,110.32,107.86,110.27,491523,0
+H.US,D,20230628,000000,110.15,112.025,109.81,110.46,458597,0
+H.US,D,20230629,000000,110.35,112.68,110.35,112.31,386399,0
+H.US,D,20230630,000000,113.03,114.88,113.03,114.58,457197,0
+H.US,D,20230703,000000,113.63,115.18,112.785,113.87,340235,0
+H.US,D,20230705,000000,113.73,113.73,112.05,113.06,596153,0
+H.US,D,20230706,000000,111.55,113.66,110.39,113.59,509619,0
+H.US,D,20230707,000000,113.94,117.34,113.94,115.61,653596,0
+H.US,D,20230710,000000,115.31,119.85,115.31,119.76,471787,0
+H.US,D,20230711,000000,120.31,122.985,118.75,119.51,670412,0
+H.US,D,20230712,000000,120.73,121.91,118.53,118.66,438330,0
+H.US,D,20230713,000000,119.43,120.03,118.64,118.9,412451,0
+H.US,D,20230714,000000,118.62,118.62,115.87,117,488757,0
+H.US,D,20230717,000000,116.22,119.66,116.1184,119.1,389871,0
+H.US,D,20230718,000000,118.96,121.11,118.59,120.93,520747,0
+H.US,D,20230719,000000,120.52,121.51,119.65,120.68,482222,0
+H.US,D,20230720,000000,120.72,121.185,119.97,120.51,652240,0
+H.US,D,20230721,000000,121.69,123.2,120.93,121.08,517719,0
+H.US,D,20230724,000000,120.82,121.175,119.55,120.21,444802,0
+H.US,D,20230725,000000,119.35,121.21,118.82,121.14,500797,0
+H.US,D,20230726,000000,121.25,122.455,119.77,120.48,420867,0
+H.US,D,20230727,000000,121.37,124.36,121.075,122.3,539682,0
+H.US,D,20230728,000000,123.26,125.62,123.26,125.18,591237,0
+H.US,D,20230731,000000,125.79,127.8,125.79,126.35,782804,0
+H.US,D,20230801,000000,125.75,126.35,123.455,125.03,754097,0
+H.US,D,20230802,000000,123.55,124.72,122.3,122.34,1050326,0
+H.US,D,20230803,000000,116,116,110.6,111.99,2233657,0
+H.US,D,20230804,000000,112.66,115.41,111.83,112.23,914840,0
+H.US,D,20230807,000000,112.23,115.865,112.23,115.31,1010710,0
+H.US,D,20230808,000000,113.74,115.97,112.795,115.49,860282,0
+H.US,D,20230809,000000,116.05,117.64,115.425,115.52,575431,0
+H.US,D,20230810,000000,117.34,118.73,117.2,117.4,726480,0
+H.US,D,20230811,000000,116.43,117.57,115.39,117.3,764128,0
+H.US,D,20230814,000000,116.99,117.54,115.915,117.15,535150,0
+H.US,D,20230815,000000,117.01,117.89,114.77,114.81,746502,0
+H.US,D,20230816,000000,113.81,115.41,113.81,114.79,756579,0
+H.US,D,20230817,000000,115.2,115.2,112.17,112.17,651447,0
+H.US,D,20230818,000000,110.97,113.7699,110.89,112.71,621976,0
+H.US,D,20230821,000000,113.09,113.63,111.82,112.58,695876,0
+H.US,D,20230822,000000,113,113,110.975,112.1,587957,0
+H.US,D,20230823,000000,112.27,112.64,111.35,112.12,516331,0
+H.US,D,20230824,000000,111.75,112.92,110.96,111.11,308980,0
+H.US,D,20230825,000000,111.31,111.86,110.5,110.71,476024,0
+H.US,D,20230828,000000,111.09,113.17,110.795,112.85,578728,0
+H.US,D,20230829,000000,112.45,115.82,112.115,115.46,582932,0
+H.US,D,20230830,000000,114.97,116.46,114.97,115.31,690438,0
+H.US,D,20230831,000000,115.32,115.685,112.34,112.41,861387,0
+H.US,D,20230901,000000,113.37,114.96,113.24,114.8,507821,0
+H.US,D,20230905,000000,114.36,114.57,111.28,111.46,660368,0
+H.US,D,20230906,000000,110.91,113.08,110.9,112.37,352072,0
+H.US,D,20230907,000000,111.36,111.69,110.03,110.47,635559,0
+H.US,D,20230908,000000,110.95,112.67,110.6,111.88,761415,0
+H.US,D,20230911,000000,112.69,113.27,109.44,109.64,1053154,0
+H.US,D,20230912,000000,109.35,109.76,107.84,108.45,866874,0
+H.US,D,20230913,000000,107.87,108.165,104.345,104.57,1052417,0
+H.US,D,20230914,000000,105.34,107.58,104.87,107.37,682062,0
+H.US,D,20230915,000000,107.16,108.38,106.84,107.5,869368,0
+H.US,D,20230918,000000,107.21,108.21,106.365,106.62,444520,0
+H.US,D,20230919,000000,106.36,107.085,105.08,105.56,508812,0
+H.US,D,20230920,000000,106.24,106.85,105.77,105.86,617748,0
+H.US,D,20230921,000000,104.66,104.95,103.04,103.08,456304,0
+H.US,D,20230922,000000,103.17,104.54,102.73,102.92,394478,0
+H.US,D,20230925,000000,103.28,105,103.13,103.31,508335,0
+H.US,D,20230926,000000,102.78,103.83,102.18,102.44,611090,0
+H.US,D,20230927,000000,102.99,104.8,102.76,103.5,467733,0
+H.US,D,20230928,000000,103.65,108.75,103.65,108.12,1017628,0
+H.US,D,20230929,000000,108.86,108.99,105.435,106.08,806645,0
+H.US,D,20231002,000000,105.9,106.82,103.33,104.44,740546,0
+H.US,D,20231003,000000,103.32,103.655,101.27,102.05,554626,0
+H.US,D,20231004,000000,102.61,104.44,101.89,104.16,497470,0
+H.US,D,20231005,000000,104.05,104.935,103.17,104.34,613856,0
+H.US,D,20231006,000000,103.9,106.13,103.47,104.42,643606,0
+H.US,D,20231009,000000,102.38,104.77,100.17,104.46,746583,0
+H.US,D,20231010,000000,111.94,112.97,109.81,110.71,3600915,0
+H.US,D,20231011,000000,110.7,111.86,107.94,108.29,9321519,0
+H.US,D,20231012,000000,108.43,108.7,107.1,107.65,1321363,0
+H.US,D,20231013,000000,107.12,108.58,104.405,105.1,928875,0
+H.US,D,20231016,000000,106.47,107.61,105.83,106.92,694223,0
+H.US,D,20231017,000000,106.86,109.53,105.5,107.34,889293,0
+H.US,D,20231018,000000,106.31,107.127,105.08,105.45,796063,0
+H.US,D,20231019,000000,105.71,106.49,103.47,103.88,889838,0
+H.US,D,20231020,000000,103.24,103.31,100.24,100.43,888534,0
+H.US,D,20231023,000000,101.15,103.66,99.74,101.95,1103460,0
+H.US,D,20231024,000000,102.94,103.36,101.5,102.2,873000,0
+H.US,D,20231025,000000,101.09,103.035,100.765,101.36,716561,0
+H.US,D,20231026,000000,102.03,102.65,100.38,100.52,470639,0
+H.US,D,20231027,000000,101.05,101.67,98.77,99.28,549486,0
+H.US,D,20231030,000000,100.75,101.99,100.36,101.47,846563,0
+H.US,D,20231031,000000,101.22,102.5,100.21,102.44,1118380,0
+H.US,D,20231101,000000,102.98,104.49,101.42,104,1486095,0
+H.US,D,20231102,000000,101.83,102.41,96.77,102.13,2213756,0
+H.US,D,20231103,000000,103.36,106.14,103.175,104.66,865680,0
+H.US,D,20231106,000000,104.91,105.09,102.62,103.87,716026,0
+H.US,D,20231107,000000,103.89,107.27,103.89,106.72,952509,0
+H.US,D,20231108,000000,106.79,108.25,105.1,105.26,808396,0
+H.US,D,20231109,000000,105.93,106.82,105.1575,105.9,803999,0
+H.US,D,20231110,000000,105.88,108.22,104.765,107.99,795671,0
+H.US,D,20231113,000000,107.58,108.9,107.01,107.58,484528,0
+H.US,D,20231114,000000,109.86,112.16,109.5,110.73,886794,0
+H.US,D,20231115,000000,111.65,113.715,111.6,112.5,732555,0
+H.US,D,20231116,000000,112.04,113.91,112.04,113.64,853330,0
+H.US,D,20231117,000000,114.42,115.687,113.85,115.33,490709,0
+H.US,D,20231120,000000,115.21,115.525,114.63,115.21,581017,0
+H.US,D,20231121,000000,114.61,115.71,114.46,115.59,559712,0
+H.US,D,20231122,000000,117.04,117.31,116.12,117.26,1004503,0
+H.US,D,20231124,000000,117.07,117.575,116.65,116.78,194726,0
+H.US,D,20231127,000000,116.35,117.1,115.86,115.91,672323,0
+H.US,D,20231128,000000,115.76,115.76,114.19,114.19,676790,0
+H.US,D,20231129,000000,114.46,115.07,113.64,113.81,716235,0
+H.US,D,20231130,000000,114.035,114.8,112.85,114.76,528992,0
+H.US,D,20231201,000000,114.75,118.29,114.02,118.1,870378,0
+H.US,D,20231204,000000,118.02,121.13,118.02,120.04,1001884,0
+H.US,D,20231205,000000,118.96,119.57,116.2,117,1290671,0
+H.US,D,20231206,000000,118.08,119.93,117.86,118.12,750177,0
+H.US,D,20231207,000000,118.12,120.85,118.12,120.82,706115,0
+H.US,D,20231208,000000,120.95,123.255,120.69,122.64,832561,0
+H.US,D,20231211,000000,123,128.65,123,127.74,1710907,0
+H.US,D,20231212,000000,127.77,127.9514,126.99,127.4,923663,0
+H.US,D,20231213,000000,127.14,128.59,125.625,127.73,830796,0
+H.US,D,20231214,000000,129.54,133.62,129.54,130.37,1126021,0
+H.US,D,20231215,000000,129.6,130.94,128.925,130.64,1387175,0
+H.US,D,20231218,000000,130.42,131.52,129.52,131.41,447453,0
+H.US,D,20231219,000000,131.93,133.12,130.36,130.53,1078605,0
+H.US,D,20231220,000000,129.34,129.58,126.67,127.06,1140395,0
+H.US,D,20231221,000000,128.43,130.27,128.12,130.03,724173,0
+H.US,D,20231222,000000,130.13,130.67,129.2,130.49,447488,0
+H.US,D,20231226,000000,130.2,131.4,129.79,131.09,365297,0
+H.US,D,20231227,000000,130.74,130.93,129.405,130.35,401192,0
+H.US,D,20231228,000000,130.27,130.94,129.835,130.62,371956,0
+H.US,D,20231229,000000,130.7,131.53,130.12,130.41,539861,0
+H.US,D,20240102,000000,129.98,131.34,128.66,129.98,655574,0
+H.US,D,20240103,000000,128.71,129.93,126.45,127.56,752332,0
+H.US,D,20240104,000000,127.7,128.78,126.45,126.53,743736,0
+H.US,D,20240105,000000,126.25,129.48,126.13,128.37,560599,0
+H.US,D,20240108,000000,128.37,129.9,127.775,129.87,572953,0
+H.US,D,20240109,000000,127.88,128.95,127.7,128.57,684304,0
+H.US,D,20240110,000000,128.68,130.55,128.66,129.19,546787,0
+H.US,D,20240111,000000,129.2,130.3,128.49,128.84,426534,0
+H.US,D,20240112,000000,129.55,129.55,126.9,127.9,538854,0
+H.US,D,20240116,000000,125.55,127.02,124.4,126.94,826836,0
+H.US,D,20240117,000000,125.22,128.17,125.22,127.73,662847,0
+H.US,D,20240118,000000,128.48,129.67,127.39,129.57,590892,0
+H.US,D,20240119,000000,129.85,131.09,128.8,130.58,583623,0
+H.US,D,20240122,000000,131.24,132.62,131.1,131.12,720677,0
+H.US,D,20240123,000000,132.08,132.85,131.02,131.18,696926,0
+H.US,D,20240124,000000,132.41,132.41,130.46,130.76,478599,0
+H.US,D,20240125,000000,132.91,133.425,130.96,131.14,797410,0
+H.US,D,20240126,000000,130.91,131.33,129.91,130.44,819286,0
+H.US,D,20240129,000000,130.29,131.32,129.51,131.17,883571,0
+H.US,D,20240130,000000,130.97,132.48,130.67,130.7,564363,0
+H.US,D,20240131,000000,130.12,131.09,128.35,128.37,925544,0
+H.US,D,20240201,000000,128.71,130.29,126.77,130.21,795753,0
+H.US,D,20240202,000000,129.93,131.73,128.15,130.89,566033,0
+H.US,D,20240205,000000,129.7,130.135,128,128.9,617033,0
+H.US,D,20240206,000000,128.97,129.645,127.78,129.49,803220,0
+H.US,D,20240207,000000,129.43,130.735,128.24,129.49,605333,0
+H.US,D,20240208,000000,130.08,131.59,129.575,131,499979,0
+H.US,D,20240209,000000,130.3,130.71,128.91,130.48,652879,0
+H.US,D,20240212,000000,131.03,132.8,130.775,132.76,647175,0
+H.US,D,20240213,000000,128.97,128.97,125.445,126.51,892963,0
+H.US,D,20240214,000000,127.06,129.91,125.785,129.07,1138451,0
+H.US,D,20240215,000000,130.32,134.9395,128.9,134.33,1369230,0
+H.US,D,20240216,000000,133.63,133.98,132.275,132.83,709937,0
+H.US,D,20240220,000000,132.9,133.375,132.05,132.28,745525,0
+H.US,D,20240221,000000,131.54,133.8275,131.28,133.55,698254,0
+H.US,D,20240222,000000,134.68,136.76,134.56,135.54,856712,0
+H.US,D,20240223,000000,137.53,150.66,136.835,150.17,2250915,0
+H.US,D,20240226,000000,150.82,152.06,149.4608,151.11,1570534,0
+H.US,D,20240227,000000,151.65,151.9,149.22,151.47,1140562,0
+H.US,D,20240228,000000,150.77,152.79,150.04,152.24,533333,0
+H.US,D,20240229,000000,151.96,153.83,150.41,153.59,1329748,0
+H.US,D,20240301,000000,154.52,158.31,153.71,157.85,917986,0
+H.US,D,20240304,000000,157.19,158.32,156.07,157.52,732765,0
+H.US,D,20240305,000000,156.9,158.8,156.825,157.83,749831,0
+H.US,D,20240306,000000,158.57,159.81,157.33,157.34,966419,0
+H.US,D,20240307,000000,157.53,158.509,155.76,156.65,756104,0
+H.US,D,20240308,000000,156.98,158.64,156.02,156.7,540050,0
+H.US,D,20240311,000000,154.1,155.725,152.85,154.17,704130,0
+H.US,D,20240312,000000,154.58,156.95,153.95,156.51,502097,0
+H.US,D,20240313,000000,156.98,158.35,156.565,157.02,789569,0
+H.US,D,20240314,000000,157.09,157.25,154.48,156.13,457492,0
+H.US,D,20240315,000000,153.73,156.06,153.055,153.6,936286,0
+H.US,D,20240318,000000,154.8,157.095,153.83,156.12,494080,0
+H.US,D,20240319,000000,155.58,157.53,155.58,157.11,394596,0
+H.US,D,20240320,000000,156.73,158.68,156.725,158.3,487480,0
+H.US,D,20240321,000000,159.7,159.935,158.08,159.44,374432,0
+H.US,D,20240322,000000,158.47,159.9064,158.23,159.15,376652,0
+H.US,D,20240325,000000,159.69,160.12,157.8,157.85,755923,0
+H.US,D,20240326,000000,159,160.515,158.185,159.32,616208,0
+H.US,D,20240327,000000,160.5,161.06,159.32,160.84,384588,0
+H.US,D,20240328,000000,161.36,161.4983,159.44,159.62,431687,0
+H.US,D,20240401,000000,159.67,159.98,157.56,158.11,399180,0
+H.US,D,20240402,000000,156.71,157.05,154.88,155.47,349289,0
+H.US,D,20240403,000000,154.87,157.72,154.87,157.48,381695,0
+H.US,D,20240404,000000,159.33,159.63,155.03,155.8,309682,0
+H.US,D,20240405,000000,155.89,157.94,155.12,157.17,327006,0
+H.US,D,20240408,000000,157.29,158.13,156.63,157.29,727415,0
+H.US,D,20240409,000000,157.26,157.83,154.72,157.37,606004,0
+H.US,D,20240410,000000,155.62,156.985,155.165,155.89,393574,0
+H.US,D,20240411,000000,155.04,157.2699,154.3,156.98,374366,0
+H.US,D,20240412,000000,155.05,156.19,152.54,152.75,564245,0
+H.US,D,20240415,000000,155.03,155.72,150.96,152,513815,0
+H.US,D,20240416,000000,150.75,151.07,148.87,149.75,492508,0
+H.US,D,20240417,000000,149.7,150.24,148.06,148.84,679626,0
+H.US,D,20240418,000000,149.51,149.82,147.53,147.8,428054,0
+H.US,D,20240419,000000,147.36,149.28,145.19,146.35,493820,0
+H.US,D,20240422,000000,147.83,148.63,145.895,146.58,541618,0
+H.US,D,20240423,000000,146.47,150.2,146.47,149.81,655411,0
+H.US,D,20240424,000000,152.1,156.01,150.92,151.83,718986,0
+H.US,D,20240425,000000,150.34,152.29,149.75,151.26,360088,0
+H.US,D,20240426,000000,151.36,152.58,151.12,151.32,375464,0
+H.US,D,20240429,000000,151.74,153.825,151.22,152.21,449028,0
+H.US,D,20240430,000000,150.99,151.22,148.65,148.79,510260,0
+H.US,D,20240501,000000,148.44,151.345,147.53,149.01,464175,0
+H.US,D,20240502,000000,150.35,151.7,149.15,151.68,474514,0
+H.US,D,20240503,000000,153.14,153.99,150.42,150.5,383745,0
+H.US,D,20240506,000000,151.64,152.28,150.27,151.36,454560,0
+H.US,D,20240507,000000,151.01,151.95,150.38,150.4,540425,0
+H.US,D,20240508,000000,149.23,149.68,147.42,147.82,949354,0
+H.US,D,20240509,000000,142,152.5,139.68,152.27,1476110,0
+H.US,D,20240510,000000,152.87,153.3525,150.03,152.2,594400,0
+H.US,D,20240513,000000,153.14,153.51,149.09,149.23,485912,0
+H.US,D,20240514,000000,150,150.74,149.3,150.47,389172,0
+H.US,D,20240515,000000,151.85,151.85,148.62,149.21,712485,0
+H.US,D,20240516,000000,149.52,149.85,148.57,149.17,481361,0
+H.US,D,20240517,000000,149.32,149.68,148.5601,149.05,382235,0
+H.US,D,20240520,000000,148.7,151.35,148.7,150.67,407149,0
+H.US,D,20240521,000000,150.42,150.455,148.54,150.3,280332,0
+H.US,D,20240522,000000,149.7,152,149.265,150.01,411895,0
+H.US,D,20240523,000000,150.47,150.53,146.74,146.82,376150,0
+H.US,D,20240524,000000,147.6,148.93,147.35,148.07,421256,0
+H.US,D,20240528,000000,147.77,148.8499,147.2,147.93,402715,0
+H.US,D,20240529,000000,146.49,147.38,143.49,144.67,452520,0
+H.US,D,20240530,000000,142.57,145.97,142.57,145.78,449814,0
+H.US,D,20240531,000000,146.48,147.52,145.73,147.47,597322,0
+H.US,D,20240603,000000,148,148.5,142.135,144.37,586050,0
+H.US,D,20240604,000000,142.21,145.81,142.21,143.84,504331,0
+H.US,D,20240605,000000,144.8,145.03,142.76,144.99,424294,0
+H.US,D,20240606,000000,145.02,146.115,144.605,145.68,402930,0
+H.US,D,20240607,000000,145.05,145.82,144.31,145.15,296828,0
+H.US,D,20240610,000000,143.93,146.77,143.93,146.06,606555,0
+H.US,D,20240611,000000,145.37,146.39,143.94,145.88,595500,0
+H.US,D,20240612,000000,147.29,150.45,146.99,149.74,465855,0
+H.US,D,20240613,000000,149.32,150.06,148.49,148.65,623823,0
+H.US,D,20240614,000000,147,147.51,145.58,147.47,807111,0
+H.US,D,20240617,000000,147.42,150.37,147.195,149.97,686495,0
+H.US,D,20240618,000000,150.01,151.4,149.365,150.62,391372,0
+H.US,D,20240620,000000,149.99,151.1,149.715,150.01,407497,0
+H.US,D,20240621,000000,148.9,150.05,147.75,148.46,779664,0
+H.US,D,20240624,000000,148.82,150.91,148.08,150.27,365029,0
+H.US,D,20240625,000000,150.53,151.11,149.45,149.98,370810,0
+H.US,D,20240626,000000,149.53,150.02,148.3,148.88,366734,0
+H.US,D,20240627,000000,149.01,149.085,148.06,148.99,379025,0
+H.US,D,20240628,000000,149.17,151.96,149.17,151.92,641771,0
+H.US,D,20240701,000000,152.67,153.09,147.511,148.85,530083,0
+H.US,D,20240702,000000,149.13,149.97,148.285,148.67,440991,0
+H.US,D,20240703,000000,148.79,150.32,148.085,149.44,333490,0
+H.US,D,20240705,000000,149.42,149.47,147.65,148.87,291957,0
+H.US,D,20240708,000000,149.71,150.4125,147.93,148.67,313178,0
+H.US,D,20240709,000000,148.58,151.17,148.57,148.63,490757,0
+H.US,D,20240710,000000,149.2,152.35,148.29,152.31,391439,0
+H.US,D,20240711,000000,153.49,153.88,151.19,152.71,460098,0
+H.US,D,20240712,000000,153.4,156.66,153.01,154.92,382408,0
+H.US,D,20240715,000000,156.64,157.5,155.1,157.17,363096,0
+H.US,D,20240716,000000,157.52,162.24,157.2,162.22,410294,0
+H.US,D,20240717,000000,160.62,162.21,157.13,157.15,400224,0
+H.US,D,20240718,000000,156.48,159.01,152.51,152.94,416354,0
+H.US,D,20240719,000000,153.44,154.73,152,154.61,444559,0
+H.US,D,20240722,000000,152.68,154.7,151.8,153.97,286304,0
+H.US,D,20240723,000000,154.8,155.99,154.01,155.07,240798,0
+H.US,D,20240724,000000,153.79,154.645,150.27,150.31,417710,0
+H.US,D,20240725,000000,149.79,151.56,147.95,150.26,663503,0
+H.US,D,20240726,000000,151.3,151.55,148.62,149.85,476218,0
+H.US,D,20240729,000000,150.64,151.58,149.42,150.74,582903,0
+H.US,D,20240730,000000,150.74,153.08,150.49,151.4,410844,0
+H.US,D,20240731,000000,149.49,150.17,145.34,147.33,810689,0
+H.US,D,20240801,000000,146.35,146.885,139.65,141.16,1106866,0
+H.US,D,20240802,000000,136.66,137.51,134.49,136.57,1272840,0
+H.US,D,20240805,000000,130.76,134.77,130.76,133.94,1091261,0
+H.US,D,20240806,000000,136.17,137.5,131.25,132.02,1080587,0
+H.US,D,20240807,000000,132.09,134.02,128.91,130.36,1645403,0
+H.US,D,20240808,000000,130.85,134.4,130.29,133.35,780973,0
+H.US,D,20240809,000000,133.7,135.56,132.705,135.14,569858,0
+H.US,D,20240812,000000,135.44,135.58,133.36,133.6,507124,0
+H.US,D,20240813,000000,134.38,136.48,133.565,135.46,712137,0
+H.US,D,20240814,000000,135.45,138.99,135.45,138.79,759136,0
+H.US,D,20240815,000000,141.08,143.44,140.81,142.36,791602,0
+H.US,D,20240816,000000,142.21,143.82,141.01,143.1,480275,0
+H.US,D,20240819,000000,143.42,146.85,143.405,146.67,649792,0
+H.US,D,20240820,000000,146.62,146.62,142.98,143.05,534818,0
+H.US,D,20240821,000000,144.49,146.03,143.945,145.28,485279,0
+H.US,D,20240822,000000,145.41,147.33,144.78,145.11,404264,0
+H.US,D,20240823,000000,145.7,149.3,145.7,148.76,492311,0
+H.US,D,20240826,000000,149.61,150.61,146.415,147.08,583121,0
+H.US,D,20240827,000000,146.7,148.91,145.11,148.51,464547,0
+H.US,D,20240828,000000,147.85,148.78,146.375,146.8,700683,0
+H.US,D,20240829,000000,148.56,150.925,147.39,149.12,623710,0
+H.US,D,20240830,000000,150.05,152.345,148.868,151.92,542315,0
+H.US,D,20240903,000000,151.11,151.91,148.565,149.13,484290,0
+H.US,D,20240904,000000,147.56,149.06,147.29,147.6,461097,0
+H.US,D,20240905,000000,148.87,148.87,146.32,147.28,449265,0
+H.US,D,20240906,000000,148.93,149.39,144.45,144.5,616799,0
+H.US,D,20240909,000000,145.34,147.11,144.64,145.8,801487,0
+H.US,D,20240910,000000,145.36,145.99,140.52,143.18,863369,0
+H.US,D,20240911,000000,143,145.25,141.14,145.23,388944,0
+H.US,D,20240912,000000,146.03,146.475,144.31,145.29,468866,0
+H.US,D,20240913,000000,146.43,146.6,144.83,145.68,513016,0
+H.US,D,20240916,000000,146.59,148.07,144.46,144.85,354172,0
+H.US,D,20240917,000000,146.31,148.4,145.43,148.38,428219,0
+H.US,D,20240918,000000,148.04,150.48,147.62,148.27,351705,0
+H.US,D,20240919,000000,151.52,154.44,150.2265,154.08,480153,0
+H.US,D,20240920,000000,153.14,155.33,151.94,154.89,789772,0
+H.US,D,20240923,000000,154.94,154.94,151.05,151.59,543677,0
+H.US,D,20240924,000000,154.18,156.16,152.53,155.75,510311,0
+H.US,D,20240925,000000,156,156.93,153.36,153.47,469804,0
+H.US,D,20240926,000000,155.02,158.15,154.84,157.77,404026,0
+H.US,D,20240927,000000,158.07,160.36,157,158.35,330729,0
+H.US,D,20240930,000000,158.89,158.89,150.62,152.2,716994,0
+H.US,D,20241001,000000,152.46,152.85,146.41,149.5,813188,0
+H.US,D,20241002,000000,148.33,151.21,148.33,150.61,286405,0
+H.US,D,20241003,000000,149.16,150.18,147.98,150,474119,0
+H.US,D,20241004,000000,151.8,153.775,151.72,153.69,281046,0
+H.US,D,20241007,000000,153.31,153.31,151.26,152.42,331039,0
+H.US,D,20241008,000000,152.45,153.37,151.49,152.44,262944,0
+H.US,D,20241009,000000,152.16,155.41,152.16,154.03,446213,0
+H.US,D,20241010,000000,153.34,154.84,152.96,154.23,309727,0
+H.US,D,20241011,000000,154.05,156.35,154.05,155.09,363829,0
+H.US,D,20241014,000000,154.33,155.575,151.95,152.32,533688,0
+H.US,D,20241015,000000,151.9,153.02,150.99,151.58,421452,0
+H.US,D,20241016,000000,153,153.81,152.135,153.52,331697,0
+H.US,D,20241017,000000,154.12,155,152.22,152.61,393840,0
+H.US,D,20241018,000000,153.8,154.35,152.22,153.93,262410,0
+H.US,D,20241021,000000,153.83,154.615,151.01,152.18,301484,0
+H.US,D,20241022,000000,151.99,154.4,151.68,154.28,300459,0
+H.US,D,20241023,000000,153,153.48,147.74,148.11,522283,0
+H.US,D,20241024,000000,149.21,153.105,148.045,152.53,468763,0
+H.US,D,20241025,000000,153.91,154.82,152.84,154.56,626902,0
+H.US,D,20241028,000000,156.31,157.59,154.885,156.58,513720,0
+H.US,D,20241029,000000,156.01,156.86,155.25,156.55,557798,0
+H.US,D,20241030,000000,156.84,158.85,156.14,157.11,867365,0
+H.US,D,20241031,000000,150.97,153.87,145.32,145.45,1158954,0
+H.US,D,20241101,000000,145.42,146.67,143.71,145.04,645290,0
+H.US,D,20241104,000000,142.99,143.69,141.54,143.07,655262,0
+H.US,D,20241105,000000,142.94,144.67,142.36,143.1,815211,0
+H.US,D,20241106,000000,151.29,155.945,150.84,153.11,819672,0
+H.US,D,20241107,000000,153.12,155.85,152.09,153.89,486556,0
+H.US,D,20241108,000000,154,156.17,154,155.17,448469,0
+H.US,D,20241111,000000,155.905,157.58,155.38,157.42,500351,0
+H.US,D,20241112,000000,156.345,157.54,155.31,157.48,646287,0
+H.US,D,20241113,000000,157.445,160.17,157.275,159.53,440266,0
+H.US,D,20241114,000000,160.08,161.84,157.49,157.77,467690,0
+H.US,D,20241115,000000,156.85,157.97,152.74,152.94,499817,0
+H.US,D,20241118,000000,152.575,153.29,150.42,152.72,525110,0
+H.US,D,20241119,000000,151.545,153.295,149.05,153.18,526102,0
+H.US,D,20241120,000000,153,154.85,152.26,154.83,527323,0
+H.US,D,20241121,000000,155.345,156.78,153.71,156,384520,0
+H.US,D,20241122,000000,155.8,157.695,155.64,156.23,402458,0
+H.US,D,20241125,000000,157.88,161.53,157.88,160.31,757254,0
+H.US,D,20241126,000000,159.24,159.59,156.14,156.45,477748,0
+H.US,D,20241127,000000,156.375,156.91,154.6503,156.11,310751,0
+H.US,D,20241129,000000,156.935,158.36,156.29,157.94,185163,0
+H.US,D,20241202,000000,158.145,158.625,155.1434,156.21,419662,0
+H.US,D,20241203,000000,157.015,158.64,156.515,158.04,363919,0
+H.US,D,20241204,000000,156.95,162.265,156.95,161.81,528755,0
+H.US,D,20241205,000000,162.86,165.57,162.23,164.62,601231,0
+H.US,D,20241206,000000,165.98,168.2,163.08,163.4,2330247,0
+H.US,D,20241209,000000,163.49,164.16,157.38,158.53,698292,0
+H.US,D,20241210,000000,158.685,161.11,156.56,159.22,466968,0
+H.US,D,20241211,000000,161.59,163.13,159.94,161.41,475451,0
+H.US,D,20241212,000000,161.14,162.92,159.475,159.53,534415,0
+H.US,D,20241213,000000,160.11,160.55,158.005,158.99,415102,0
+H.US,D,20241216,000000,159.3,163.55,158.69,160.04,508663,0
+H.US,D,20241217,000000,159.9,160.98,156.77,157.64,363801,0
+H.US,D,20241218,000000,158,159.71,151.06,151.31,524727,0
+H.US,D,20241219,000000,153.44,155.68,152.7795,155.14,540599,0
+H.US,D,20241220,000000,154.115,161.5,154.115,159.84,1832996,0
+H.US,D,20241223,000000,157.31,158.76,155.35,157.56,556632,0
+H.US,D,20241224,000000,157.78,158.89,156.995,158.6,156490,0
+H.US,D,20241226,000000,157.78,160.17,157.55,159.49,302628,0
+H.US,D,20241227,000000,157.965,159.5099,156.9046,158.46,285008,0
+H.US,D,20241230,000000,156.15,158.55,154.1952,158.16,399240,0
+H.US,D,20241231,000000,157.89,158.97,156.41,156.98,264162,0
+H.US,D,20250102,000000,158.09,158.3,154.96,156.31,300182,0
+H.US,D,20250103,000000,157.47,157.47,153.99,156.68,278757,0
+H.US,D,20250106,000000,158.41,159.035,153.5,153.71,486147,0
+H.US,D,20250107,000000,154.255,156.28,152.41,153.09,450848,0
+H.US,D,20250108,000000,152.24,153.36,151.83,152.34,469377,0
+H.US,D,20250110,000000,150,152.855,150,151.07,453129,0
+H.US,D,20250113,000000,150.15,153.14,150,152.39,554220,0
+H.US,D,20250114,000000,153.42,154.5,152.12,153.94,410023,0
+H.US,D,20250115,000000,157.44,157.88,154.41,154.72,390075,0
+H.US,D,20250116,000000,155.57,156.7,153.91,154.97,336478,0
+H.US,D,20250117,000000,156.245,157.81,155.79,155.99,360182,0
+H.US,D,20250121,000000,156.755,157.65,153.49,156.16,377919,0
+H.US,D,20250122,000000,155.47,156.63,154.14,154.85,514262,0
+H.US,D,20250123,000000,154.255,156.25,153.07,155.53,525167,0
+H.US,D,20250124,000000,155.6,156.7484,153.37,154.77,409201,0
+H.US,D,20250127,000000,154.5,156.4,152,155.97,336661,0
+H.US,D,20250128,000000,156.34,159.91,155.22,158.06,491808,0
+H.US,D,20250129,000000,158.405,159.53,156.88,157.45,346696,0
+H.US,D,20250130,000000,158.88,160.72,158.34,159.1,427879,0
+H.US,D,20250131,000000,160.38,161.255,157.81,158.23,497260,0
+H.US,D,20250203,000000,155,157.6475,153.34,156.87,482581,0
+H.US,D,20250204,000000,158.025,158.679,156.665,157.76,270312,0
+H.US,D,20250205,000000,159.01,160.375,158.12,158.56,496790,0
+H.US,D,20250206,000000,159.185,166.64,158.93,166.34,1021931,0
+H.US,D,20250207,000000,166.845,168.0199,163.53,164.02,442513,0
+H.US,D,20250210,000000,168.1,168.1,161.82,162.39,709646,0
+H.US,D,20250211,000000,160.695,160.695,154.07,158.88,941593,0
+H.US,D,20250212,000000,160.46,163.82,158.35,162.11,1200373,0
+H.US,D,20250213,000000,151.29,152.71,140.1727,147.38,3700409,0
+H.US,D,20250214,000000,147.05,147.55,142.74,142.75,1575509,0
+H.US,D,20250218,000000,142.8,147.04,141.52,145.99,1236018,0
+H.US,D,20250219,000000,144.03,147.5199,142.15,146.89,804073,0
+H.US,D,20250220,000000,146.27,146.7,143.72,145.76,831521,0
+H.US,D,20250221,000000,146.255,146.48,139.53,140.02,1281008,0
+H.US,D,20250224,000000,141.81,141.81,137.34,138.01,853492,0
+H.US,D,20250225,000000,139.71,139.71,135.3315,138.57,929812,0
+H.US,D,20250226,000000,139.45,142.425,139.45,139.82,598415,0
+H.US,D,20250227,000000,140.45,141.32,137.1,139.19,504435,0
+H.US,D,20250228,000000,139.79,141.96,138.81,140.95,875754,0
+H.US,D,20250303,000000,141.61,143.57,138.455,139.88,631275,0
+H.US,D,20250304,000000,137.11,139,134.07,137.25,902521,0
+H.US,D,20250305,000000,139.54,140.245,137.575,139.87,583533,0
+H.US,D,20250306,000000,138.305,139.2,135.56,137.03,611601,0
+H.US,D,20250307,000000,136.69,137.545,133.43,135.73,1256802,0
+H.US,D,20250310,000000,134,134.26,128.44,129.71,1314219,0
+H.US,D,20250311,000000,129.7412,129.7412,124.12,127.09,1355616,0
+H.US,D,20250312,000000,128,128.83,122.12,124.78,2054068,0
+H.US,D,20250313,000000,124.255,125.665,119.3,120.83,2067646,0
+H.US,D,20250314,000000,122.73,123.48,120.88,122.21,1376680,0
+H.US,D,20250317,000000,122.14,127.07,122.07,126.48,1341284,0
+H.US,D,20250318,000000,126.395,126.395,122.01,122.21,1003386,0
+H.US,D,20250319,000000,123.545,127.2315,122.95,125.7,829965,0
+H.US,D,20250320,000000,123.67,126.41,122.53,123.92,742387,0
+H.US,D,20250321,000000,122.095,122.35,116.125,121.59,1518030,0
+H.US,D,20250324,000000,124.32,124.685,122.455,123.69,1041456,0
+H.US,D,20250325,000000,125.02,126.17,124.15,125.71,637907,0
+H.US,D,20250326,000000,125.51,127.42,124.75,125.21,810339,0
+H.US,D,20250327,000000,125.02,125.7,121.8,124.69,803565,0
+H.US,D,20250328,000000,123.25,124.08,120.5,121.59,914638,0
+H.US,D,20250331,000000,119.795,122.985,118.29,122.5,696298,0
+H.US,D,20250401,000000,122.205,123.15,119.71,121.78,922787,0
+H.US,D,20250402,000000,120.085,125.07,119.99,124.76,740699,0
+H.US,D,20250403,000000,118.6,118.6,114.02,115.24,1481290,0
+H.US,D,20250404,000000,111.19,112.7,107.47,109.76,1116851,0
+H.US,D,20250407,000000,106.5799,112.45,102.74,106,1833875,0
+H.US,D,20250408,000000,110.9,110.95,102.74,104.27,1210510,0
+H.US,D,20250409,000000,103.74,120.16,102.425,119.16,1670437,0
+H.US,D,20250410,000000,115.69,116.79,108.45,111.25,851942,0
+H.US,D,20250411,000000,111.91,113.245,108.7901,112.53,627755,0
+H.US,D,20250414,000000,111.89,112.2,107.15,109.07,1247516,0
+H.US,D,20250415,000000,109.83,111,108.015,108.47,673767,0
+H.US,D,20250416,000000,107.76,108.915,104.52,106.01,1163922,0
+H.US,D,20250417,000000,106.835,107.27,104.855,105.91,1018791,0
+H.US,D,20250421,000000,105.19,105.52,102.93,104.22,976872,0
+H.US,D,20250422,000000,105.74,108.13,104.6,107.16,1177227,0
+H.US,D,20250423,000000,112.02,116.32,110,110.9,1155324,0
+H.US,D,20250424,000000,110.9,114.24,110.53,112.85,805400,0
+H.US,D,20250425,000000,112.3,114,111.77,112.78,445447,0
+H.US,D,20250428,000000,113.99,115.2089,111.48,112.78,1035247,0
+H.US,D,20250429,000000,112.505,114.12,111.48,113.35,835537,0
+H.US,D,20250430,000000,110.815,112.81,108.24,112.68,968075,0
+H.US,D,20250501,000000,121.12,124.255,117.61,118.68,1562795,0
+H.US,D,20250502,000000,120.75,124.05,120.74,122.98,1583526,0
+H.US,D,20250505,000000,120.64,123.87,120.64,122.21,1063989,0
+H.US,D,20250506,000000,121.55,123.21,120.36,121.56,1112551,0
+H.US,D,20250507,000000,122.385,125.93,121.94,123.85,1340305,0
+H.US,D,20250508,000000,125.18,128.7,125.18,126.95,1538600,0
+H.US,D,20250509,000000,126.95,127.59,125.505,127.11,878764,0
+H.US,D,20250512,000000,133.2,135.99,132.76,134.91,2154624,0
+H.US,D,20250513,000000,135.1,138.83,135.1,136.5,1566779,0
+H.US,D,20250514,000000,136.96,139.34,136.18,136.25,1149086,0
+H.US,D,20250515,000000,135.29,135.73,133.48,134.19,1086957,0
+H.US,D,20250516,000000,133.79,136.025,133.09,135.03,833981,0
+H.US,D,20250519,000000,132.51,134.84,132.51,133.72,837748,0
+H.US,D,20250520,000000,132.75,133.6299,131.68,132.23,600513,0
+H.US,D,20250521,000000,131.48,131.48,126.72,126.8,801106,0
+H.US,D,20250522,000000,126.66,128.225,126.31,127.54,692458,0
+H.US,D,20250523,000000,125.98,128.24,124.82,127.35,582015,0
+H.US,D,20250527,000000,128.09,132.675,128.09,131.85,1289907,0
+H.US,D,20250528,000000,131.55,132.22,130.01,131.05,1066873,0
+H.US,D,20250529,000000,131.88,132.305,129.94,131.44,866760,0
+H.US,D,20250530,000000,131.06,133.12,130.57,132.03,1419482,0
+H.US,D,20250602,000000,130.37,131.415,127.54,130.51,1054200,0
+H.US,D,20250603,000000,130.275,134,129.475,132.83,930499,0
+H.US,D,20250604,000000,132.44,133.06,130.93,130.96,614769,0
+H.US,D,20250605,000000,130.96,132.64,129.5,129.96,540713,0
+H.US,D,20250606,000000,131.515,133.4,131.515,132.62,798916,0
+H.US,D,20250609,000000,133.37,134.79,132.44,133.97,847629,0
+H.US,D,20250610,000000,133.775,135.7675,133.56,134.73,659700,0
+H.US,D,20250611,000000,135.52,136,133.57,134.37,1135129,0
+H.US,D,20250612,000000,132.37,134.655,131.53,133.06,1161344,0
+H.US,D,20250613,000000,130.99,132.82,128.55,130.56,955185,0
+H.US,D,20250616,000000,131.655,134.76,131.21,134.67,1165483,0
+H.US,D,20250617,000000,133.81,135.36,132.64,133.96,877243,0
+H.US,D,20250618,000000,134.31,136.53,132.53,132.53,879976,0
+H.US,D,20250620,000000,132.97,133.76,130.99,131.72,1658061,0
+H.US,D,20250623,000000,131.175,133.13,127.59,132.66,1293447,0
+H.US,D,20250624,000000,134.075,136.89,133.935,136.02,823652,0
+H.US,D,20250625,000000,136.815,137.72,135.45,137.1,1173293,0
+H.US,D,20250626,000000,137.265,140.53,137.105,138.86,999350,0
+H.US,D,20250627,000000,138.415,140.1,137.6,139.37,1264320,0
+H.US,D,20250630,000000,143.79,145.17,138.83,139.65,1421102,0
+H.US,D,20250701,000000,141.4,147.025,140.6,145.39,2174676,0
+H.US,D,20250702,000000,143.31,146.14,143.2,145.39,975166,0
+H.US,D,20250703,000000,146.56,148.84,145.88,147.47,635156,0
+H.US,D,20250707,000000,146.18,147.5,144.0425,145.51,1024271,0
+H.US,D,20250708,000000,146.62,148.17,146.115,146.33,879848,0
+H.US,D,20250709,000000,146.975,148.2,145.9,147.13,753458,0
+H.US,D,20250710,000000,147.03,152.38,147.03,152.25,1185708,0
+H.US,D,20250711,000000,151.635,151.79,149.9632,150.58,676349,0
+H.US,D,20250714,000000,151.43,151.725,149.62,150.41,853153,0
+H.US,D,20250715,000000,150.59,151.7,148.18,148.34,919884,0
+H.US,D,20250716,000000,148.26,149.08,146.35,146.87,701770,0
+H.US,D,20250717,000000,147.645,148.55,145.19,147.41,983448,0
+H.US,D,20250718,000000,146.5001,147.91,146.48,147.86,586458,0
+H.US,D,20250721,000000,149.325,149.325,147.215,147.29,839318,0
+H.US,D,20250722,000000,147.63,149.13,146.98,148.54,1045081,0
+H.US,D,20250723,000000,148.55,149.99,147.31,147.4,823711,0
+H.US,D,20250724,000000,146.58,148.06,144.24,145.5,1024324,0
+H.US,D,20250725,000000,145.755,149.33,145.31,148.82,711990,0
+H.US,D,20250728,000000,148.89,149.32,147.39,147.74,915201,0
+H.US,D,20250729,000000,148.77,149.02,144.805,145.86,703210,0
+H.US,D,20250730,000000,146.135,147.32,144.04,144.82,500990,0
+H.US,D,20250731,000000,144.86,145.5434,140.56,140.97,939893,0
+H.US,D,20250801,000000,138.65,138.8,133.51,137.5,1012709,0
+H.US,D,20250804,000000,138.465,138.505,136.86,138.23,751715,0
+H.US,D,20250805,000000,138.29,138.5,134.41,136.59,691164,0
+H.US,D,20250806,000000,136.58,137.4141,134.25,136.05,1636944,0
+H.US,D,20250807,000000,142.94,145.42,137.83,139.1,2024442,0
+H.US,D,20250808,000000,137.47,138.71,134,135.86,1280483,0
+H.US,D,20250811,000000,135.1,136.25,134.43,135.01,1239241,0
+H.US,D,20250812,000000,136.08,140.96,135.875,140.69,1064858,0
+H.US,D,20250813,000000,140.77,145.29,140.3,145.24,864041,0
+H.US,D,20250814,000000,144.1358,144.4599,142.38,142.92,942075,0
+H.US,D,20250815,000000,143.48,143.73,140.99,141.13,1018126,0
+H.US,D,20250818,000000,140.395,141.03,139.39,140.54,793290,0
+H.US,D,20250819,000000,140.625,142.78,139.53,140.02,1522788,0
+H.US,D,20250820,000000,139.46,139.9715,136.42,137.25,1182128,0
+H.US,D,20250821,000000,136.445,137.72,135.71,136.83,779912,0
+H.US,D,20250822,000000,137.55,144.58,137.27,144.06,975326,0
+H.US,D,20250825,000000,143.54,143.745,141.35,141.44,706639,0
+H.US,D,20250826,000000,141.52,144.22,141.5,142.39,957855,0
+H.US,D,20250827,000000,141.4,145.405,141.4,144.78,965317,0
+H.US,D,20250828,000000,145.63,147.45,145.04,145.4,842046,0
+H.US,D,20250829,000000,145.33,145.68,143.155,144.28,685810,0
+H.US,D,20250902,000000,141.67,143.2,141.28,142.95,555098,0
+H.US,D,20250903,000000,143.595,145.19,142.79,143.44,695814,0
+H.US,D,20250904,000000,143.5,145.54,142.28,145.28,807770,0
+H.US,D,20250905,000000,145.655,147.31,143.27,144.95,611825,0
+H.US,D,20250908,000000,145.225,145.56,144,145.41,700021,0
+H.US,D,20250909,000000,147.11,148,143.86,144.25,965298,0
+H.US,D,20250910,000000,143.02,144.79,141.44,142.06,505586,0
+H.US,D,20250911,000000,141.8,146.35,141.8,145.82,827216,0
+H.US,D,20250912,000000,146.05,146.05,142.8775,143.44,789705,0
+H.US,D,20250915,000000,144.08,144.08,140.38,140.38,813809,0
+H.US,D,20250916,000000,141.665,143.51,140.19,143.37,727892,0
+H.US,D,20250917,000000,144.18,144.24,138.53,141.03,794872,0
+H.US,D,20250918,000000,141.635,144.67,141.45,142.76,574309,0
+H.US,D,20250919,000000,142.88,144.12,141.725,143.04,766084,0
+H.US,D,20250922,000000,142.41,142.81,138.96,139.01,1054469,0
+H.US,D,20250923,000000,138.98,140.7,138.14,138.49,520213,0
+H.US,D,20250924,000000,138.3675,140.99,138.3675,140.07,826041,0
+H.US,D,20250925,000000,139.68,140.74,137.84,140,998469,0
+H.US,D,20250926,000000,140.21,143.38,140.21,142.11,671340,0
+H.US,D,20250929,000000,142.42,144.78,141.8,144.39,1037205,0
+H.US,D,20250930,000000,143.57,143.57,141.15,141.93,899727,0
+H.US,D,20251001,000000,141.86,144.5,141.16,144.07,1109617,0
+H.US,D,20251002,000000,144.06,146.28,142.58,145.41,768209,0
+H.US,D,20251003,000000,144.885,147.01,144.0072,146.99,975343,0
+H.US,D,20251006,000000,146.64,148.99,146.3565,147.54,829941,0
+H.US,D,20251007,000000,147.29,147.66,143.3,144.71,945834,0
+H.US,D,20251008,000000,145.315,147.35,143.31,145.08,864466,0
+H.US,D,20251009,000000,146.29,149.99,145.1,145.8,1007855,0
+H.US,D,20251010,000000,145.92,147.285,142.105,142.64,1005758,0
+H.US,D,20251013,000000,143.01,147.37,143.01,146.01,874356,0
+H.US,D,20251014,000000,144.665,149.05,144.31,147.75,564777,0
+H.US,D,20251015,000000,147.96,149.525,145.45,146.75,852705,0
+H.US,D,20251016,000000,146.535,147.63,143.19,144.2,1014405,0
+H.US,D,20251017,000000,144.985,146.9,144.08,145.41,496250,0
+H.US,D,20251020,000000,145.74,148.22,145.41,147.9,1019289,0
+H.US,D,20251021,000000,147.9,150.14,147.16,149.39,630991,0
+H.US,D,20251022,000000,147.9,156.01,147.9,152.03,1212937,0
+H.US,D,20251023,000000,151.425,152.39,147.42,148.31,670019,0
+H.US,D,20251024,000000,150.14,150.855,147.78,148.87,811962,0
+H.US,D,20251027,000000,149.33,150.16,147.615,148.89,723931,0
+H.US,D,20251028,000000,148.745,148.96,143.84,144.35,1179518,0
+H.US,D,20251029,000000,144.215,145.92,143.035,143.66,1603933,0
+H.US,D,20251030,000000,141.61,144.55,139.68,140.54,1461933,0
+H.US,D,20251031,000000,141.57,141.57,135.15,137.41,1419252,0
+H.US,D,20251103,000000,136.55,137.6375,134.18,136.66,1335093,0
+H.US,D,20251104,000000,135.67,137.5,134.77,135.42,1222835,0
+H.US,D,20251105,000000,134.87,139.53,134.73,138,1585377,0
+H.US,D,20251106,000000,142.79,148,142,146.37,2104781,0
+H.US,D,20251107,000000,147.3,155.64,147.27,155.34,1770841,0
+H.US,D,20251110,000000,155.01,157.88,152.3,156.63,1286239,0
+H.US,D,20251111,000000,155.6,158.84,154.37,156.48,1159598,0
+H.US,D,20251112,000000,155.82,157.7,154.25,156.85,918173,0
+H.US,D,20251113,000000,156.475,157.26,151.65,152.12,970953,0
+H.US,D,20251114,000000,149.965,153,149.2712,152.3,608674,0
+H.US,D,20251117,000000,151.33,151.665,148.34,148.96,590383,0
+H.US,D,20251118,000000,147.65,150.27,147.1,149.32,617271,0
+H.US,D,20251119,000000,150.59,151.9479,148.875,150.04,658634,0
+H.US,D,20251120,000000,150.945,153.83,148.97,149.43,732980,0
+H.US,D,20251121,000000,151.34,158.85,150.925,158.48,881574,0
+H.US,D,20251124,000000,158.54,162.5,157.8,161.54,1570297,0
+H.US,D,20251125,000000,163,167.24,162.42,166.4,995599,0
+H.US,D,20251126,000000,165.59,167.52,164.625,166.05,640006,0
+H.US,D,20251128,000000,165.62,166.5,163.59,164.39,402536,0
+H.US,D,20251201,000000,163.47,164.03,160.78,161.15,957406,0
+H.US,D,20251202,000000,161.22,162.43,158.47,161.44,805390,0
+H.US,D,20251203,000000,161.295,163.8,160.29,161.28,874546,0
+H.US,D,20251204,000000,160.02,160.25,154.43,156.66,784053,0
+H.US,D,20251205,000000,156.12,158.094,155.75,156,668792,0
+H.US,D,20251208,000000,157.65,157.65,152.3101,153.07,755623,0
+H.US,D,20251209,000000,152.66,154.16,151.79,152,544308,0
+H.US,D,20251210,000000,153.015,155.16,151.64,154.74,689941,0
+H.US,D,20251211,000000,155.145,162.38,155.145,161.14,1020493,0
+H.US,D,20251212,000000,162.5,164.01,160.83,161.55,823484,0
+H.US,D,20251215,000000,162.9,167.99,161.595,166.4,1076617,0
+H.US,D,20251216,000000,164.905,166.4,160.31,162.69,1088644,0
+H.US,D,20251217,000000,163.88,166.415,162.7,164.28,718627,0
+H.US,D,20251218,000000,165.025,165.65,160.71,162.56,777644,0
+H.US,D,20251219,000000,162.58,165.75,162.02,164.57,1067132,0
+H.US,D,20251222,000000,165,167.37,164.4001,165.95,896406,0
+H.US,D,20251223,000000,163.83,167,163.55,165.49,801565,0
+H.US,D,20251224,000000,164.74,165.99,163.99,165.48,188946,0
+H.US,D,20251226,000000,165.92,166.7,164.37,165.69,231205,0
+H.US,D,20251229,000000,166.67,166.87,163.263,164.74,697120,0
+H.US,D,20251230,000000,164.4,165.52,163.54,163.57,404672,0
+H.US,D,20251231,000000,162.26,162.8725,158.91,160.32,1060930,0
+H.US,D,20260102,000000,160.77,166.26,159.2001,165.57,794460,0
+H.US,D,20260105,000000,164.02,165.45,161.8,163.94,813802,0
+H.US,D,20260106,000000,163.015,167.8,162.33,167.62,924699,0
+H.US,D,20260107,000000,167.73,167.73,164.18,165.38,679843,0
+H.US,D,20260108,000000,163.85,169.15,163.85,169.11,671159,0
+H.US,D,20260109,000000,169.2,172.24,166.305,168.19,765391,0
+H.US,D,20260112,000000,166.8,167.6,162.92,165.27,690074,0
+H.US,D,20260113,000000,165.675,168.745,165.03,168.55,681800,0
+H.US,D,20260114,000000,169.26,171.01,164.785,168.29,655916,0
+H.US,D,20260115,000000,170.68,174.576,168.59,169.71,559512,0
+H.US,D,20260116,000000,168.88,169.3599,166.23,167.94,512794,0
+H.US,D,20260120,000000,165.44,165.5,158.7,160.68,844116,0
+H.US,D,20260121,000000,161.9,164.56,161.495,163.75,721504,0
+H.US,D,20260122,000000,163.305,166.37,163.305,165.44,763561,0
+H.US,D,20260123,000000,164.425,164.59,161.41,163.78,657072,0
+H.US,D,20260126,000000,163.65,163.65,160.75,161.78,566427,0
+H.US,D,20260127,000000,162.585,162.6,156.71,156.86,955239,0
+H.US,D,20260128,000000,157.34,159.29,156.38,158.16,543950,0
+H.US,D,20260129,000000,159.5,161.42,156.5101,159.26,713513,0
+H.US,D,20260130,000000,158.77,160.06,155.5,156.37,811414,0
+H.US,D,20260202,000000,157.27,157.27,154.2,154.9,840522,0
+H.US,D,20260203,000000,153.92,156.53,153.24,156.12,718159,0
+H.US,D,20260204,000000,158.045,163.87,157.38,161.15,1184128,0
+H.US,D,20260205,000000,160.435,161.6725,157.39,159.74,736931,0
+H.US,D,20260206,000000,158.12,165.61,158.12,162.87,1193706,0
+H.US,D,20260209,000000,161.17,162.27,157.505,159.63,789557,0
+H.US,D,20260210,000000,161.97,170.82,161.97,169.05,1390862,0
+H.US,D,20260211,000000,169.925,171.3,167.2,168.63,1760850,0
+H.US,D,20260212,000000,170.95,180.53,168.84,169.07,1964378,0
+H.US,D,20260213,000000,169.97,172.02,164.98,165.39,968243,0
+H.US,D,20260217,000000,165.37,170.695,161.31,169.59,1097713,0
+H.US,D,20260218,000000,168.685,172.64,167.3273,167.94,970473,0
diff --git a/daily/us/nyse stocks/1/hfgm.us.txt b/daily/us/nyse stocks/1/hfgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9acb9a4481c8a14d375f1accc47101d87cccbb2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/hfgm.us.txt	
@@ -0,0 +1,211 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFGM.US,D,20250417,000000,25.38,25.4825,25.2952,25.445,34753,0
+HFGM.US,D,20250421,000000,25.43,25.52,25.28,25.3537,33684,0
+HFGM.US,D,20250422,000000,25.34,25.77,25.34,25.455,20294,0
+HFGM.US,D,20250423,000000,25.525,25.62,25.4,25.555,19223,0
+HFGM.US,D,20250424,000000,25.61,25.7281,25.61,25.7281,1196,0
+HFGM.US,D,20250425,000000,25.705,26.4,25.51,25.75,28374,0
+HFGM.US,D,20250428,000000,25.71,25.82,25.66,25.8,10973,0
+HFGM.US,D,20250429,000000,25.69,25.785,25.69,25.755,12741,0
+HFGM.US,D,20250430,000000,25.53,25.68,25.48,25.54,13070,0
+HFGM.US,D,20250501,000000,25.46,25.71,25.46,25.67,4301,0
+HFGM.US,D,20250502,000000,25.75,25.77,25.67,25.755,11715,0
+HFGM.US,D,20250505,000000,25.85,25.905,25.79,25.859,15903,0
+HFGM.US,D,20250506,000000,25.75,25.929,25.75,25.885,8297,0
+HFGM.US,D,20250507,000000,25.823,25.87,25.79,25.8,3165,0
+HFGM.US,D,20250508,000000,25.95,26.1,25.9459,25.9459,7113,0
+HFGM.US,D,20250509,000000,26.18,26.18,26.17,26.17,2010,0
+HFGM.US,D,20250512,000000,26.2052,26.38,26.14,26.35,15496,0
+HFGM.US,D,20250513,000000,26.365,26.45,26.35,26.41,5720,0
+HFGM.US,D,20250514,000000,26.2,26.2,26.1,26.1341,10068,0
+HFGM.US,D,20250515,000000,26.13,26.21,26.08,26.175,17513,0
+HFGM.US,D,20250516,000000,26.05,26.21,26.05,26.1851,5515,0
+HFGM.US,D,20250519,000000,26.0505,26.1851,26.0505,26.1851,796,0
+HFGM.US,D,20250520,000000,26.26,26.3391,26.1001,26.3391,4632,0
+HFGM.US,D,20250521,000000,26.3,26.315,26.095,26.128,84183,0
+HFGM.US,D,20250522,000000,26.08,26.13,26.02,26.0617,3830,0
+HFGM.US,D,20250523,000000,26.023,26.12,26.023,26.0984,1893,0
+HFGM.US,D,20250527,000000,26.125,26.5369,26.04,26.5369,9749,0
+HFGM.US,D,20250528,000000,27.08,27.525,26.17,26.22,21914,0
+HFGM.US,D,20250529,000000,26.3,26.81,26.3,26.81,11082,0
+HFGM.US,D,20250530,000000,26.1,26.16,26,26.0582,135640,0
+HFGM.US,D,20250602,000000,26.4,26.429,26.2649,26.4051,13961,0
+HFGM.US,D,20250603,000000,26.31,26.5,26.295,26.3682,11570,0
+HFGM.US,D,20250604,000000,26.47,26.56,26.45,26.53,19954,0
+HFGM.US,D,20250605,000000,26.638,26.675,26.53,26.59,9762,0
+HFGM.US,D,20250606,000000,26.6,26.6,26.55,26.58,8777,0
+HFGM.US,D,20250609,000000,26.75,26.75,26.7325,26.7325,2878,0
+HFGM.US,D,20250610,000000,26.69,26.69,26.585,26.6389,2380,0
+HFGM.US,D,20250611,000000,26.8,26.84,26.58,26.84,12945,0
+HFGM.US,D,20250612,000000,26.9,27.03,26.83,26.9436,44032,0
+HFGM.US,D,20250613,000000,26.81,26.83,26.7,26.705,6423,0
+HFGM.US,D,20250616,000000,26.67,26.7512,26.59,26.7512,4617,0
+HFGM.US,D,20250617,000000,26.43,26.48,26.28,26.2836,12901,0
+HFGM.US,D,20250618,000000,26.42,26.42,26.3007,26.3007,5496,0
+HFGM.US,D,20250620,000000,26.1718,26.4334,26.135,26.2216,39128,0
+HFGM.US,D,20250623,000000,26.3,26.44,26.26,26.4189,11259,0
+HFGM.US,D,20250624,000000,26.39,26.5843,26.39,26.5843,25688,0
+HFGM.US,D,20250625,000000,26.65,26.71,26.52,26.7007,16556,0
+HFGM.US,D,20250626,000000,26.75,27.74,26.675,26.875,14472,0
+HFGM.US,D,20250627,000000,26.86,27.31,26.85,27.31,17925,0
+HFGM.US,D,20250630,000000,27.01,27.2,26.89,27.0514,13366,0
+HFGM.US,D,20250701,000000,26.93,26.97,26.7424,26.7515,7747,0
+HFGM.US,D,20250702,000000,26.48,26.55,26.35,26.5456,8695,0
+HFGM.US,D,20250703,000000,26.79,28.1,26.71,26.8517,9172,0
+HFGM.US,D,20250707,000000,26.786,26.84,26.64,26.81,4257,0
+HFGM.US,D,20250708,000000,26.74,26.97,26.64,26.75,2049,0
+HFGM.US,D,20250709,000000,27.09,27.3537,27.09,27.3537,1745,0
+HFGM.US,D,20250710,000000,27.1418,27.362,27.08,27.362,3146,0
+HFGM.US,D,20250711,000000,27.25,28.5624,27.1995,27.54,82338,0
+HFGM.US,D,20250714,000000,27.29,27.29,27.135,27.15,33436,0
+HFGM.US,D,20250715,000000,27.2178,27.2698,27.045,27.1036,40504,0
+HFGM.US,D,20250716,000000,27.14,27.2,26.9,27.07,14804,0
+HFGM.US,D,20250717,000000,27.08,27.22,26.9101,27.12,21134,0
+HFGM.US,D,20250718,000000,27.22,27.29,27.18,27.235,7702,0
+HFGM.US,D,20250721,000000,27.57,27.66,27.38,27.61,13253,0
+HFGM.US,D,20250722,000000,27.6,27.8099,27.5286,27.7163,4432,0
+HFGM.US,D,20250723,000000,27.93,29.105,27.93,28.144,31526,0
+HFGM.US,D,20250724,000000,28.1,28.13,28.0376,28.0376,16209,0
+HFGM.US,D,20250725,000000,27.82,27.87,27.75,27.76,18122,0
+HFGM.US,D,20250728,000000,27.725,27.7807,27.71,27.7807,12410,0
+HFGM.US,D,20250729,000000,27.71,27.93,27.71,27.8548,5681,0
+HFGM.US,D,20250730,000000,27.77,27.8048,27.5,27.63,9460,0
+HFGM.US,D,20250731,000000,27.6,27.6233,27.35,27.3948,3924,0
+HFGM.US,D,20250801,000000,27.35,27.37,27.16,27.26,7309,0
+HFGM.US,D,20250804,000000,27.5,27.72,27.5,27.6632,2875,0
+HFGM.US,D,20250805,000000,27.68,27.86,27.6799,27.7942,7072,0
+HFGM.US,D,20250806,000000,27.84,28.068,27.81,28.0541,3639,0
+HFGM.US,D,20250807,000000,28.2,28.28,28.06,28.2687,4576,0
+HFGM.US,D,20250808,000000,28.52,28.69,28.45,28.5769,18660,0
+HFGM.US,D,20250811,000000,28.55,28.55,28.31,28.3669,4854,0
+HFGM.US,D,20250812,000000,28.61,29.03,28.56,29.03,62599,0
+HFGM.US,D,20250813,000000,29.34,29.41,28.6,29.2235,23996,0
+HFGM.US,D,20250814,000000,29.061,29.15,29,29.07,6190,0
+HFGM.US,D,20250815,000000,29.09,29.11,29.04,29.075,13012,0
+HFGM.US,D,20250818,000000,29.09,29.24,29.07,29.1188,16704,0
+HFGM.US,D,20250819,000000,29.09,29.34,28.94,28.95,5906,0
+HFGM.US,D,20250820,000000,28.8,28.95,28.66,28.833,79214,0
+HFGM.US,D,20250821,000000,28.73,28.78,28.62,28.6559,13252,0
+HFGM.US,D,20250822,000000,28.76,29.93,28.76,29.72,23978,0
+HFGM.US,D,20250825,000000,29.72,29.7279,29.32,29.47,7510,0
+HFGM.US,D,20250826,000000,29.46,29.5499,29.4484,29.5499,52280,0
+HFGM.US,D,20250827,000000,29.47,29.9,29.47,29.7946,12177,0
+HFGM.US,D,20250828,000000,30.68,30.68,29.82,29.9972,6939,0
+HFGM.US,D,20250829,000000,29.73,29.825,29.6,29.7944,50073,0
+HFGM.US,D,20250902,000000,29.07,30.99,29,29.37,67624,0
+HFGM.US,D,20250903,000000,29.58,29.69,29.45,29.64,32354,0
+HFGM.US,D,20250904,000000,29.662,29.9716,29.662,29.9716,34845,0
+HFGM.US,D,20250905,000000,30.22,30.41,29.8,29.97,56292,0
+HFGM.US,D,20250908,000000,30.12,30.42,30.0901,30.2929,13645,0
+HFGM.US,D,20250909,000000,30.389,30.3899,30.07,30.23,22826,0
+HFGM.US,D,20250910,000000,30.58,30.75,30.4611,30.531,28671,0
+HFGM.US,D,20250911,000000,30.89,31.1686,30.8126,31.1686,28880,0
+HFGM.US,D,20250912,000000,31.1,31.12,31,31.0379,52930,0
+HFGM.US,D,20250915,000000,31.308,31.59,31.308,31.5002,232849,0
+HFGM.US,D,20250916,000000,31.62,31.7,31.3,31.46,39040,0
+HFGM.US,D,20250917,000000,31.44,31.45,30.91,31.1668,25150,0
+HFGM.US,D,20250918,000000,31.2744,31.48,31.0921,31.39,152114,0
+HFGM.US,D,20250919,000000,31.13,31.46,31.09,31.42,15389,0
+HFGM.US,D,20250922,000000,31.43,31.88,31.43,31.8491,21167,0
+HFGM.US,D,20250923,000000,31.9152,31.99,31.64,31.7188,21496,0
+HFGM.US,D,20250924,000000,31.6401,31.81,31.535,31.6118,48576,0
+HFGM.US,D,20250925,000000,31.21,31.35,31,31.2472,53656,0
+HFGM.US,D,20250926,000000,31.42,31.575,31.3145,31.5605,14120,0
+HFGM.US,D,20250929,000000,31.6652,31.77,31.47,31.47,41684,0
+HFGM.US,D,20250930,000000,31.5,31.7,31.4,31.61,14969,0
+HFGM.US,D,20251001,000000,31.72,32.06,31.705,32.01,81278,0
+HFGM.US,D,20251002,000000,31.9,32.2,31.51,31.825,47657,0
+HFGM.US,D,20251003,000000,32.1,32.25,31.94,32.035,34095,0
+HFGM.US,D,20251006,000000,32.14,32.64,31.93,32.57,29912,0
+HFGM.US,D,20251007,000000,32.46,32.46,32.04,32.26,21965,0
+HFGM.US,D,20251008,000000,32.36,32.5773,32.23,32.51,22913,0
+HFGM.US,D,20251009,000000,32.6,32.69,31.51,31.8391,20483,0
+HFGM.US,D,20251010,000000,31.74,31.8199,30.2001,30.27,59848,0
+HFGM.US,D,20251013,000000,31.07,31.59,30.54,31.5231,58503,0
+HFGM.US,D,20251014,000000,31.08,32.1394,31,31.93,8473,0
+HFGM.US,D,20251015,000000,32.87,32.9899,32.1402,32.5206,19816,0
+HFGM.US,D,20251016,000000,32.83,33.1,32.3617,32.741,20381,0
+HFGM.US,D,20251017,000000,32.48,32.54,31.58,32.3,54454,0
+HFGM.US,D,20251020,000000,33.04,33.73,32.75,33.57,8176,0
+HFGM.US,D,20251021,000000,32.87,32.87,32.54,32.54,22231,0
+HFGM.US,D,20251022,000000,32.49,32.5535,32,32.3,24669,0
+HFGM.US,D,20251023,000000,32.81,32.99,32.66,32.77,25469,0
+HFGM.US,D,20251024,000000,33.08,33.08,32.72,32.75,16642,0
+HFGM.US,D,20251027,000000,32.68,32.68,32.315,32.51,13185,0
+HFGM.US,D,20251028,000000,32.37,32.45,32.19,32.39,11652,0
+HFGM.US,D,20251029,000000,32.65,32.8,32.26,32.4424,34105,0
+HFGM.US,D,20251030,000000,32.29,32.485,32.1,32.37,15914,0
+HFGM.US,D,20251031,000000,32.52,32.55,32.1815,32.4534,11092,0
+HFGM.US,D,20251103,000000,32.5,32.7599,32.45,32.7073,19803,0
+HFGM.US,D,20251104,000000,32.11,32.11,31.67,31.74,12323,0
+HFGM.US,D,20251105,000000,31.72,31.87,31.6015,31.789,9123,0
+HFGM.US,D,20251106,000000,31.62,31.62,31.19,31.33,25429,0
+HFGM.US,D,20251107,000000,30.97,31.39,30.97,31.3794,81056,0
+HFGM.US,D,20251110,000000,31.71,32.785,31.71,32.4,48421,0
+HFGM.US,D,20251111,000000,32.34,32.66,32.33,32.64,12323,0
+HFGM.US,D,20251112,000000,32.58,32.58,32.34,32.4674,12528,0
+HFGM.US,D,20251113,000000,32.34,32.34,31.4,31.48,57598,0
+HFGM.US,D,20251114,000000,30.93,31.68,30.82,31.4,20711,0
+HFGM.US,D,20251117,000000,31.17,31.3738,30.76,30.98,18015,0
+HFGM.US,D,20251118,000000,30.72,30.7487,30.42,30.63,31808,0
+HFGM.US,D,20251119,000000,30.58,30.93,30.5,30.5355,10146,0
+HFGM.US,D,20251120,000000,31.09,31.31,30.15,30.16,30635,0
+HFGM.US,D,20251121,000000,30.1408,30.68,30,30.44,18884,0
+HFGM.US,D,20251124,000000,30.51,30.92,30.4,30.771,16881,0
+HFGM.US,D,20251125,000000,30.84,31.29,30.72,31.29,7208,0
+HFGM.US,D,20251126,000000,31.64,31.8799,31.44,31.63,8015,0
+HFGM.US,D,20251128,000000,31.65,32.12,31.65,32.12,11866,0
+HFGM.US,D,20251201,000000,31.785,31.9,31.72,31.9,7921,0
+HFGM.US,D,20251202,000000,31.95,31.95,31.65,31.78,8669,0
+HFGM.US,D,20251203,000000,31.82,32.1999,31.82,32.15,20508,0
+HFGM.US,D,20251204,000000,32.15,32.15,31.96,31.96,9438,0
+HFGM.US,D,20251205,000000,32.17,32.26,31.76,31.88,16926,0
+HFGM.US,D,20251208,000000,31.71,31.805,31.6,31.711,5642,0
+HFGM.US,D,20251209,000000,31.73,32.04,31.59,31.74,6288,0
+HFGM.US,D,20251210,000000,31.89,32.18,31.8,32.08,7824,0
+HFGM.US,D,20251211,000000,32.01,32.45,32.01,32.39,9030,0
+HFGM.US,D,20251212,000000,32.43,32.49,31.86,32,11334,0
+HFGM.US,D,20251215,000000,32.07,32.08,31.84,31.9032,7990,0
+HFGM.US,D,20251216,000000,31.68,31.94,31.425,31.799,6775,0
+HFGM.US,D,20251217,000000,31.74,31.74,31.48,31.5,9513,0
+HFGM.US,D,20251218,000000,31.64,31.92,31.4,31.62,18791,0
+HFGM.US,D,20251219,000000,31.73,32.07,31.73,31.866,25719,0
+HFGM.US,D,20251222,000000,32.27,32.69,32.2648,32.5661,19314,0
+HFGM.US,D,20251223,000000,32.597,33.654,32.52,33.4136,62194,0
+HFGM.US,D,20251224,000000,29.53,30,29.35,29.5939,50326,0
+HFGM.US,D,20251226,000000,30,30.5,29.8601,29.9657,57936,0
+HFGM.US,D,20251229,000000,29.28,29.99,28.9018,29.249,25814,0
+HFGM.US,D,20251230,000000,29.34,29.62,29.1801,29.47,16058,0
+HFGM.US,D,20251231,000000,29.2,29.5,28.7899,28.84,22003,0
+HFGM.US,D,20260102,000000,29.34,29.38,28.8835,29.145,35176,0
+HFGM.US,D,20260105,000000,29.845,30.34,29.7,30.1162,180110,0
+HFGM.US,D,20260106,000000,30.57,30.81,30.4501,30.747,14136,0
+HFGM.US,D,20260107,000000,30.395,30.57,30.36,30.4518,11999,0
+HFGM.US,D,20260108,000000,30.22,30.4,30.14,30.4,10976,0
+HFGM.US,D,20260109,000000,30.765,31,30.76,30.97,42255,0
+HFGM.US,D,20260112,000000,31.33,31.57,31.28,31.43,36102,0
+HFGM.US,D,20260113,000000,31.58,31.58,31.32,31.4,19231,0
+HFGM.US,D,20260114,000000,31.441,31.7499,31.3,31.58,27693,0
+HFGM.US,D,20260115,000000,31.45,31.6,31.395,31.53,5745,0
+HFGM.US,D,20260116,000000,31.23,31.29,30.7244,31.0345,26477,0
+HFGM.US,D,20260120,000000,30.85,31.3,30.75,31.1604,107737,0
+HFGM.US,D,20260121,000000,31.47,31.94,31.16,31.8104,16686,0
+HFGM.US,D,20260122,000000,31.95,32.54,31.91,32.2944,45347,0
+HFGM.US,D,20260123,000000,32.31,32.64,32.215,32.5988,30287,0
+HFGM.US,D,20260126,000000,33.01,33.33,32.88,33.1,54856,0
+HFGM.US,D,20260127,000000,33.04,33.7723,33,33.7723,44185,0
+HFGM.US,D,20260128,000000,34.1399,34.67,33.95,34.55,28346,0
+HFGM.US,D,20260129,000000,35.58,35.58,33.21,34.6486,44657,0
+HFGM.US,D,20260130,000000,33.38,33.64,31.54,32.41,126351,0
+HFGM.US,D,20260202,000000,31.845,32.23,31.6,32.1421,60186,0
+HFGM.US,D,20260203,000000,33.01,33.12,32.09,32.51,142163,0
+HFGM.US,D,20260204,000000,32.9,32.97,32.08,32.52,65698,0
+HFGM.US,D,20260205,000000,31.76,32.02,31.5,31.6259,39141,0
+HFGM.US,D,20260206,000000,32.29,34.26,32.29,33.2,63189,0
+HFGM.US,D,20260209,000000,33.19,34,33.07,33.66,34630,0
+HFGM.US,D,20260210,000000,33.9809,34.1,33.62,33.73,31807,0
+HFGM.US,D,20260211,000000,34.24,34.31,33.48,34.02,56680,0
+HFGM.US,D,20260212,000000,34.12,34.22,32.79,33.22,51159,0
+HFGM.US,D,20260213,000000,33.35,33.67,32.93,33.34,35593,0
+HFGM.US,D,20260217,000000,32.68,32.78,32.03,32.59,23592,0
+HFGM.US,D,20260218,000000,33,33.53,32.97,33.14,23548,0
diff --git a/daily/us/nyse stocks/1/hpp.us.txt b/daily/us/nyse stocks/1/hpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa6fb27669fa0ddc6f28046f18dec624d3c2a6c5
--- /dev/null
+++ b/daily/us/nyse stocks/1/hpp.us.txt	
@@ -0,0 +1,3938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPP.US,D,20100623,000000,74.732,74.732,74.732,74.732,0,0
+HPP.US,D,20100624,000000,76.9174,78.2404,74.9882,76.4862,590376,0
+HPP.US,D,20100625,000000,76.2552,78.4532,75.8345,77.3997,53046.9,0
+HPP.US,D,20100628,000000,77.8505,78.1669,76.139,76.7102,21046.4,0
+HPP.US,D,20100629,000000,75.7246,78.2404,73.4531,76.181,66040,0
+HPP.US,D,20100630,000000,75.7981,76.7662,74.9819,75.8457,32930.9,0
+HPP.US,D,20100701,000000,75.8345,76.6633,73.6295,74.732,95656.9,0
+HPP.US,D,20100702,000000,74.732,75.2136,73.934,74.6774,52591.7,0
+HPP.US,D,20100706,000000,75.1576,75.7855,73.0086,73.4531,27153.1,0
+HPP.US,D,20100707,000000,73.4048,74.0691,71.7346,72.6537,34529.1,0
+HPP.US,D,20100708,000000,72.6537,72.6537,70.9982,72.0391,47136.4,0
+HPP.US,D,20100709,000000,71.8634,72.9652,71.3447,72.5207,56943.6,0
+HPP.US,D,20100712,000000,72.1371,73.0086,71.442,72.0951,19042.1,0
+HPP.US,D,20100713,000000,72.4297,73.934,72.0951,73.6666,12008.4,0
+HPP.US,D,20100714,000000,72.7398,74.0691,72.7398,73.7079,13942.6,0
+HPP.US,D,20100715,000000,74.3659,74.6403,72.7951,73.4048,52584.9,0
+HPP.US,D,20100716,000000,73.6295,73.6295,72.0951,72.7398,35158.9,0
+HPP.US,D,20100719,000000,73.1843,73.1843,69.287,70.3395,82659.9,0
+HPP.US,D,20100720,000000,69.2372,70.4676,67.9226,70.371,26278.2,0
+HPP.US,D,20100721,000000,70.6699,71.0353,69.615,69.713,20418.6,0
+HPP.US,D,20100722,000000,69.7617,72.5207,64.5289,70.9982,46558.6,0
+HPP.US,D,20100723,000000,70.3395,71.0353,69.9744,70.9982,27338.3,0
+HPP.US,D,20100726,000000,69.8896,72.5207,69.8896,72.1861,18464.6,0
+HPP.US,D,20100727,000000,72.2351,72.2351,70.4676,71.4616,14424.1,0
+HPP.US,D,20100728,000000,71.1256,71.1256,70.3395,70.7595,9017.07,0
+HPP.US,D,20100729,000000,70.8946,72.3499,70.0231,71.6436,8253.99,0
+HPP.US,D,20100730,000000,71.0353,72.3499,70.371,72.3499,10570.3,0
+HPP.US,D,20100802,000000,72.6537,73.6295,71.7717,73.6295,7223.8,0
+HPP.US,D,20100803,000000,73.2403,73.8906,71.4616,73.4048,5634.11,0
+HPP.US,D,20100804,000000,73.2704,74.732,73.0443,73.7079,10771.1,0
+HPP.US,D,20100805,000000,73.4048,73.4048,72.3023,72.9652,3367.2,0
+HPP.US,D,20100806,000000,72.9652,73.1367,71.0766,73.1367,32496.8,0
+HPP.US,D,20100809,000000,73.3614,73.4531,71.5092,72.9652,5610.47,0
+HPP.US,D,20100810,000000,71.8634,73.1843,71.2054,73.1367,3026.04,0
+HPP.US,D,20100811,000000,72.1371,72.2708,70.9492,71.5092,4753.48,0
+HPP.US,D,20100812,000000,71.442,72.5746,71.442,71.5092,5963.11,0
+HPP.US,D,20100813,000000,72.1371,73.6666,72.1371,72.9344,10776.6,0
+HPP.US,D,20100816,000000,72.3499,72.5207,71.442,72.5207,4666.8,0
+HPP.US,D,20100817,000000,72.7951,73.3614,72.4717,72.9652,3031.46,0
+HPP.US,D,20100818,000000,72.5207,72.5207,71.1256,72.2351,4803.55,0
+HPP.US,D,20100819,000000,71.7717,73.0086,71.5092,72.8924,3419.4,0
+HPP.US,D,20100820,000000,73.3614,74.0131,72.3023,73.2403,3489.34,0
+HPP.US,D,20100823,000000,73.1843,73.1843,71.5092,72.4297,2524.66,0
+HPP.US,D,20100824,000000,71.7717,72.7951,71.442,71.8634,7394.54,0
+HPP.US,D,20100825,000000,72.4297,72.4297,70.4137,72.1371,8983.42,0
+HPP.US,D,20100826,000000,71.9418,71.9915,71.442,71.8634,2189.74,0
+HPP.US,D,20100827,000000,71.4616,72.7034,71.442,72.4297,2752.86,0
+HPP.US,D,20100830,000000,72.3023,72.3023,71.442,71.6436,3747.1,0
+HPP.US,D,20100831,000000,71.0416,72.5452,70.798,72.3688,3560.27,0
+HPP.US,D,20100901,000000,71.7717,72.8441,70.8946,72.5207,813.973,0
+HPP.US,D,20100902,000000,71.442,72.1861,70.9982,71.8991,1786.7,0
+HPP.US,D,20100903,000000,72.0951,73.976,72.0951,72.9652,2940.35,0
+HPP.US,D,20100907,000000,72.9652,72.9652,71.6926,72.0391,5698.96,0
+HPP.US,D,20100908,000000,71.8634,72.9344,71.1683,72.4297,6757.22,0
+HPP.US,D,20100909,000000,72.7398,73.0443,70.5047,71.9418,4716.71,0
+HPP.US,D,20100910,000000,72.0951,72.1371,71.2054,72.1371,8511.09,0
+HPP.US,D,20100913,000000,72.9652,73.1843,71.2054,72.8441,14934.2,0
+HPP.US,D,20100914,000000,72.4297,73.2403,72.3499,72.8924,8027.43,0
+HPP.US,D,20100915,000000,73.0443,73.6295,72.7034,72.9652,7539.51,0
+HPP.US,D,20100916,000000,72.4297,74.732,72.4297,74.4149,21720.5,0
+HPP.US,D,20100917,000000,73.2403,74.8965,72.0951,72.7951,21120.7,0
+HPP.US,D,20100920,000000,72.8924,74.8538,72.3499,74.4149,25222.8,0
+HPP.US,D,20100921,000000,73.976,74.732,73.976,74.4149,5503.59,0
+HPP.US,D,20100922,000000,73.5861,74.6774,71.9418,73.4048,17892.1,0
+HPP.US,D,20100923,000000,72.5207,72.7398,70.9982,72.7398,16723.2,0
+HPP.US,D,20100924,000000,73.0086,73.0086,70.553,71.2054,25527.8,0
+HPP.US,D,20100927,000000,70.9492,72.7398,70.0602,72.0391,53832.7,0
+HPP.US,D,20100928,000000,71.5519,73.1367,70.2485,70.6699,18934.8,0
+HPP.US,D,20100929,000000,70.6209,72.0951,70.1519,70.9982,17165,0
+HPP.US,D,20100930,000000,71.2166,73.0331,70.5593,71.9607,293488,0
+HPP.US,D,20101001,000000,71.8634,72.3023,71.3447,72.2351,55165.3,0
+HPP.US,D,20101004,000000,71.8991,72.2708,70.8456,71.9418,19164.3,0
+HPP.US,D,20101005,000000,72.5207,72.5207,70.5047,71.8207,20731,0
+HPP.US,D,20101006,000000,71.9915,72.6537,70.4676,72.6005,34913,0
+HPP.US,D,20101007,000000,72.9652,73.2704,70.791,71.6926,15344,0
+HPP.US,D,20101008,000000,71.5092,72.5207,71.0766,72.0391,6837.99,0
+HPP.US,D,20101011,000000,72.3499,72.3499,70.9982,71.6436,5504.25,0
+HPP.US,D,20101012,000000,71.2593,71.9418,70.9492,71.0766,4048.19,0
+HPP.US,D,20101013,000000,71.4616,72.3499,71.2054,71.9418,16985,0
+HPP.US,D,20101014,000000,72.2351,72.3499,71.2054,71.6009,8768.02,0
+HPP.US,D,20101015,000000,71.7717,72.3023,71.3034,71.5519,8136.44,0
+HPP.US,D,20101018,000000,71.5092,72.1861,70.2058,71.442,18065,0
+HPP.US,D,20101019,000000,70.7595,71.442,69.7617,70.5047,18801.8,0
+HPP.US,D,20101020,000000,70.3395,71.2054,70.1022,70.8946,18089.8,0
+HPP.US,D,20101021,000000,71.3034,71.9418,70.4137,70.7595,19991.5,0
+HPP.US,D,20101022,000000,70.791,71.2054,70.6209,70.8456,7152.06,0
+HPP.US,D,20101025,000000,71.1683,71.1683,70.553,70.7595,7772.14,0
+HPP.US,D,20101026,000000,70.371,71.1256,70.2058,70.4137,12577,0
+HPP.US,D,20101027,000000,70.1022,70.791,69.3105,69.9744,8151.38,0
+HPP.US,D,20101028,000000,70.4676,70.7595,69.8048,70.0231,16097.3,0
+HPP.US,D,20101029,000000,69.2807,70.7497,69.2807,70.3458,8551.15,0
+HPP.US,D,20101101,000000,70.7175,70.7175,69.8896,70.2058,8026.94,0
+HPP.US,D,20101102,000000,70.7175,70.7175,69.8896,70.1022,20508.4,0
+HPP.US,D,20101103,000000,70.1022,70.3395,69.6699,70.3395,6616.03,0
+HPP.US,D,20101104,000000,70.9492,71.7346,69.8896,71.0766,14122.3,0
+HPP.US,D,20101105,000000,70.5047,70.6699,70.1022,70.2485,10206.8,0
+HPP.US,D,20101108,000000,70.3395,72.0951,70.1519,71.6436,12916.6,0
+HPP.US,D,20101109,000000,71.5092,72.0951,68.7744,69.287,42627.5,0
+HPP.US,D,20101110,000000,68.397,70.5047,67.5136,70.2485,27570.3,0
+HPP.US,D,20101111,000000,69.8048,70.8946,69.4447,70.3395,48766.1,0
+HPP.US,D,20101112,000000,70.0231,70.4137,69.3596,69.8896,14983.3,0
+HPP.US,D,20101115,000000,70.371,70.6699,69.9432,70.2485,20589,0
+HPP.US,D,20101116,000000,69.9432,70.3395,68.5311,68.585,15500.6,0
+HPP.US,D,20101117,000000,69.2372,69.4447,68.647,69.0123,18851.9,0
+HPP.US,D,20101118,000000,69.4447,70.1022,68.0742,68.7744,27397.6,0
+HPP.US,D,20101119,000000,67.8371,69.2372,66.765,68.1773,24077.7,0
+HPP.US,D,20101122,000000,68.2622,69.3955,67.2886,68.585,22730.5,0
+HPP.US,D,20101123,000000,68.0318,69.5288,67.2152,69.0493,34759,0
+HPP.US,D,20101124,000000,69.3955,69.8048,67.8667,69.3955,15158.1,0
+HPP.US,D,20101126,000000,68.7744,70.2485,68.2622,69.8896,4416.6,0
+HPP.US,D,20101129,000000,69.6699,70.0602,68.9334,69.3955,28016.2,0
+HPP.US,D,20101130,000000,68.9267,70.2849,66.3928,67.0872,110234,0
+HPP.US,D,20101201,000000,67.8667,68.2622,65.3279,67.1171,44541.9,0
+HPP.US,D,20101202,000000,67.069,67.9226,66.5018,67.7515,19584.4,0
+HPP.US,D,20101203,000000,67.7946,68.7744,67.1171,67.959,20060.2,0
+HPP.US,D,20101206,000000,67.7946,68.2622,67.2581,67.2886,12293.1,0
+HPP.US,D,20101207,000000,67.7515,68.36,67.2886,67.647,14665.9,0
+HPP.US,D,20101208,000000,67.9226,67.9226,67.4098,67.5136,7274.04,0
+HPP.US,D,20101209,000000,67.7515,67.7515,67.1171,67.3373,10547.9,0
+HPP.US,D,20101210,000000,67.5136,68.1234,67.3373,67.7022,15962.9,0
+HPP.US,D,20101213,000000,67.5991,67.647,66.904,67.2152,33832.5,0
+HPP.US,D,20101214,000000,67.4651,67.5991,66.6799,66.7157,24714.5,0
+HPP.US,D,20101215,000000,66.8137,67.1665,66.1497,66.5018,21443.5,0
+HPP.US,D,20101216,000000,66.3505,66.5642,65.6379,65.9426,55832.1,0
+HPP.US,D,20101217,000000,65.9236,66.411,65.5034,66.381,69755.1,0
+HPP.US,D,20101220,000000,66.5018,67.5136,65.8749,65.8749,47576.2,0
+HPP.US,D,20101221,000000,66.1497,66.2888,65.6801,65.8749,29986.9,0
+HPP.US,D,20101222,000000,65.8204,66.381,65.6801,65.9848,29183,0
+HPP.US,D,20101223,000000,65.8749,66.5883,65.8749,66.381,6753.44,0
+HPP.US,D,20101227,000000,66.1128,66.5454,66.0276,66.381,8340.51,0
+HPP.US,D,20101228,000000,66.192,66.6429,64.9255,65.5034,53440.9,0
+HPP.US,D,20101229,000000,65.4794,66.2225,63.9018,64.5781,25340.8,0
+HPP.US,D,20101230,000000,64.3525,66.2225,64.3525,65.0467,50419.8,0
+HPP.US,D,20101231,000000,65.4306,66.381,65.0954,66.1497,20537.9,0
+HPP.US,D,20110103,000000,66.5883,66.8618,66.192,66.8618,12346.5,0
+HPP.US,D,20110104,000000,67.1171,67.3373,65.8749,66.411,11443.3,0
+HPP.US,D,20110105,000000,66.4538,67.069,65.9236,66.765,95200,0
+HPP.US,D,20110106,000000,66.6429,67.1665,66.2888,66.6799,70044.5,0
+HPP.US,D,20110107,000000,66.6799,66.8137,66.1128,66.5883,13534.1,0
+HPP.US,D,20110110,000000,66.411,67.647,65.8749,66.5883,19893.2,0
+HPP.US,D,20110111,000000,66.765,66.8137,66.0712,66.6429,9112.95,0
+HPP.US,D,20110112,000000,67.069,67.1665,66.5018,66.8618,17985.2,0
+HPP.US,D,20110113,000000,66.904,66.904,66.381,66.5454,9022.82,0
+HPP.US,D,20110114,000000,66.8618,66.904,66.381,66.904,27832.8,0
+HPP.US,D,20110118,000000,66.7157,67.0321,66.5454,66.765,22588.1,0
+HPP.US,D,20110119,000000,66.6429,67.4651,66.411,66.4538,11097.6,0
+HPP.US,D,20110120,000000,66.411,66.411,64.8216,65.6249,8553.77,0
+HPP.US,D,20110121,000000,65.7483,66.1497,63.5973,64.2617,31792.8,0
+HPP.US,D,20110124,000000,64.1275,64.9681,63.792,64.9255,7844.54,0
+HPP.US,D,20110125,000000,64.5289,65.5346,63.8595,64.7849,9514.02,0
+HPP.US,D,20110126,000000,64.8216,65.8204,64.8216,65.3279,7397.17,0
+HPP.US,D,20110127,000000,65.5346,66.8137,64.6201,65.7782,9316.69,0
+HPP.US,D,20110128,000000,65.3638,65.3638,63.6402,64.1275,12175.9,0
+HPP.US,D,20110131,000000,64.4621,64.8151,63.5361,64.5113,12150,0
+HPP.US,D,20110201,000000,65.0954,65.0954,64.1698,64.6201,26036.4,0
+HPP.US,D,20110202,000000,64.5781,64.6201,63.4264,63.7373,8191.93,0
+HPP.US,D,20110203,000000,64.5781,65.6249,64.0783,64.1698,32869.7,0
+HPP.US,D,20110204,000000,62.8418,64.1698,61.983,64.0417,21893.2,0
+HPP.US,D,20110207,000000,64.0114,64.1698,63.506,63.5973,8797.9,0
+HPP.US,D,20110208,000000,63.1593,63.7373,62.8418,63.3049,6559.06,0
+HPP.US,D,20110209,000000,63.0673,63.7373,62.2816,62.7324,5608.99,0
+HPP.US,D,20110210,000000,62.6284,63.2986,62.294,62.8728,12646.6,0
+HPP.US,D,20110211,000000,63.7373,66.6429,63.7373,65.2779,47026.8,0
+HPP.US,D,20110214,000000,65.3638,65.4249,64.5781,64.8216,24046.8,0
+HPP.US,D,20110215,000000,64.8216,65.0408,64.2251,64.9255,60547.2,0
+HPP.US,D,20110216,000000,64.5781,66.0712,64.3588,64.8216,52260.5,0
+HPP.US,D,20110218,000000,65.1383,66.381,64.9681,65.5034,38738.5,0
+HPP.US,D,20110222,000000,66.4538,66.4538,64.3102,64.8707,11308.2,0
+HPP.US,D,20110223,000000,64.8216,65.0408,64.4866,64.8216,21793.2,0
+HPP.US,D,20110224,000000,64.9986,67.4651,64.4866,65.9236,46187.6,0
+HPP.US,D,20110225,000000,66.0815,68.6713,65.8327,67.1425,49428.7,0
+HPP.US,D,20110228,000000,67.1665,68.0015,64.3946,66.1375,276270,0
+HPP.US,D,20110301,000000,65.9964,67.5809,65.8874,66.3928,24794.9,0
+HPP.US,D,20110302,000000,66.3928,67.0451,66.0815,66.4668,15811.5,0
+HPP.US,D,20110303,000000,66.5214,67.3613,66.3505,67.2704,37985.3,0
+HPP.US,D,20110304,000000,67.3126,67.3861,66.6058,66.6967,9780.64,0
+HPP.US,D,20110307,000000,66.3389,66.5883,65.2779,65.9848,12845.4,0
+HPP.US,D,20110308,000000,65.9236,66.8137,65.6801,66.8137,10111.7,0
+HPP.US,D,20110309,000000,66.6611,66.917,65.6866,66.3018,8202.11,0
+HPP.US,D,20110310,000000,65.8327,65.8874,64.0052,64.072,15885.2,0
+HPP.US,D,20110311,000000,64.1211,64.6634,63.7316,64.072,12724.6,0
+HPP.US,D,20110314,000000,63.8104,64.3102,63.0553,63.1466,11919.3,0
+HPP.US,D,20110315,000000,62.5376,62.7509,61.8186,62.0807,12201.3,0
+HPP.US,D,20110316,000000,62.3972,65.2364,62.3972,64.6995,27303.7,0
+HPP.US,D,20110317,000000,65.0103,65.0103,62.9637,63.2381,22315.1,0
+HPP.US,D,20110318,000000,63.25,63.7858,62.6657,63.7858,13968.2,0
+HPP.US,D,20110321,000000,64.3946,64.8707,63.7316,64.3525,16219.3,0
+HPP.US,D,20110322,000000,64.2617,64.4866,64.0052,64.2188,4451.24,0
+HPP.US,D,20110323,000000,64.0052,64.2188,63.4567,63.8104,11499.7,0
+HPP.US,D,20110324,000000,63.8469,63.8469,62.9271,63.5361,13075.2,0
+HPP.US,D,20110325,000000,63.25,63.8104,63.1466,63.25,6571.05,0
+HPP.US,D,20110328,000000,63.4203,63.5361,62.574,62.8237,14354.6,0
+HPP.US,D,20110329,000000,63.0553,63.7858,62.7874,63.4203,12360.8,0
+HPP.US,D,20110330,000000,63.9074,64.9681,63.2016,63.5848,30888.9,0
+HPP.US,D,20110331,000000,63.4567,65.4306,63.4567,65.1383,31445,0
+HPP.US,D,20110401,000000,65.6379,66.3505,65.0408,65.2779,6685.8,0
+HPP.US,D,20110404,000000,65.3761,66.0815,63.3843,64.7363,13571.5,0
+HPP.US,D,20110405,000000,64.6995,64.6995,63.3843,63.6338,23761.6,0
+HPP.US,D,20110406,000000,63.3843,64.1211,63.3414,63.7316,15974.7,0
+HPP.US,D,20110407,000000,63.8469,63.9566,63.1466,63.6338,22598.8,0
+HPP.US,D,20110408,000000,63.9074,63.9566,63.3843,63.6338,17445,0
+HPP.US,D,20110411,000000,63.4203,63.7316,63.3843,63.4933,5767.58,0
+HPP.US,D,20110412,000000,63.3414,63.6338,62.5376,62.6657,17447.3,0
+HPP.US,D,20110413,000000,62.9271,63.5848,62.8728,63.1466,15484.8,0
+HPP.US,D,20110414,000000,63.4933,63.4933,60.899,62.2266,16213.3,0
+HPP.US,D,20110415,000000,61.8186,63.7316,61.8186,63.6338,7306.87,0
+HPP.US,D,20110418,000000,63.2016,63.5848,61.7821,61.9039,9559.83,0
+HPP.US,D,20110419,000000,62.0807,62.3972,61.5079,61.9039,8642.43,0
+HPP.US,D,20110420,000000,62.3972,62.3972,61.3861,62.294,4985.29,0
+HPP.US,D,20110421,000000,62.7509,63.4933,60.9902,63.2986,24824,0
+HPP.US,D,20110425,000000,63.3414,63.3414,62.7138,63.2986,4995.96,0
+HPP.US,D,20110426,000000,63.1466,64.0052,62.6284,62.8728,22630.8,0
+HPP.US,D,20110427,000000,60.7102,65.1934,59.2909,64.7849,111490,0
+HPP.US,D,20110428,000000,66.7397,67.1425,65.7106,66.2596,741978,0
+HPP.US,D,20110429,000000,65.8575,66.7832,65.8087,66.381,106314,0
+HPP.US,D,20110502,000000,65.7892,66.6058,64.9255,66.3928,62962.7,0
+HPP.US,D,20110503,000000,66.3505,66.7832,65.8327,66.2596,40562.5,0
+HPP.US,D,20110504,000000,66.0341,66.7832,65.6379,66.2096,56105.8,0
+HPP.US,D,20110505,000000,66.272,67.2886,66.1004,66.7591,38131.3,0
+HPP.US,D,20110506,000000,67.1425,68.2023,65.8327,67.3613,46548.9,0
+HPP.US,D,20110509,000000,67.1425,67.7272,66.2596,67.3126,54894.9,0
+HPP.US,D,20110510,000000,67.496,69.9376,66.5642,69.2372,45545,0
+HPP.US,D,20110511,000000,65.6502,69.2372,65.3449,68.2326,52619.9,0
+HPP.US,D,20110512,000000,68.0196,69.3472,66.4668,68.6713,37120.6,0
+HPP.US,D,20110513,000000,68.2454,68.4637,66.4668,68.0196,37864.6,0
+HPP.US,D,20110516,000000,67.8121,69.56,67.3861,69.2807,64614,0
+HPP.US,D,20110517,000000,68.5675,69.0055,67.678,68.2454,100040,0
+HPP.US,D,20110518,000000,68.3842,69.8048,67.3126,69.2807,27813.3,0
+HPP.US,D,20110519,000000,69.5235,70.1519,68.9267,70.0231,30757.4,0
+HPP.US,D,20110520,000000,69.5235,70.0294,68.641,68.641,15848.1,0
+HPP.US,D,20110523,000000,68.3842,69.305,67.6241,68.9267,42740.6,0
+HPP.US,D,20110524,000000,68.9267,70.1022,67.9887,68.3842,24684.9,0
+HPP.US,D,20110525,000000,68.3842,71.0892,67.7272,70.0231,36830.8,0
+HPP.US,D,20110526,000000,69.8048,71.0416,68.0614,70.798,25880.8,0
+HPP.US,D,20110527,000000,70.7301,71.3279,69.56,71.2355,30358,0
+HPP.US,D,20110531,000000,71.4007,72.1602,68.7569,71.1256,128136,0
+HPP.US,D,20110601,000000,70.9555,71.2719,68.4637,68.6167,31244.2,0
+HPP.US,D,20110602,000000,68.5189,69.305,67.2704,67.6241,46063.6,0
+HPP.US,D,20110603,000000,67.2886,67.8425,66.4902,67.5689,18035.3,0
+HPP.US,D,20110606,000000,67.24,68.2454,66.4668,66.6058,14577.4,0
+HPP.US,D,20110607,000000,66.9411,69.9432,66.6312,69.6636,45778.3,0
+HPP.US,D,20110608,000000,69.3472,70.3773,67.5689,68.3242,20977.1,0
+HPP.US,D,20110609,000000,68.2758,68.5069,67.3795,67.5136,9308.48,0
+HPP.US,D,20110610,000000,67.0625,68.1841,66.5818,67.1171,27598.2,0
+HPP.US,D,20110613,000000,67.3795,67.6605,66.32,66.9838,29530.7,0
+HPP.US,D,20110614,000000,67.2152,67.3795,66.5818,67.2152,9654.72,0
+HPP.US,D,20110615,000000,66.7591,67.2152,66.4902,66.9838,15645.9,0
+HPP.US,D,20110616,000000,67.1665,68.763,66.7591,67.9765,18938.9,0
+HPP.US,D,20110617,000000,68.6039,70.1085,67.4164,67.9765,42926.9,0
+HPP.US,D,20110620,000000,68.0015,70.0602,68.0015,69.615,13711.9,0
+HPP.US,D,20110621,000000,69.9432,70.7301,69.7068,70.5166,13631.8,0
+HPP.US,D,20110622,000000,70.3395,71.7241,69.56,69.6636,10627.9,0
+HPP.US,D,20110623,000000,68.8667,69.5235,67.7575,69.0055,27942.6,0
+HPP.US,D,20110624,000000,69.0055,71.4616,68.9637,71.4616,150726,0
+HPP.US,D,20110627,000000,71.0528,71.4616,70.2919,70.5649,22354.8,0
+HPP.US,D,20110628,000000,70.5649,71.4175,69.4868,69.9432,24649.2,0
+HPP.US,D,20110629,000000,70.3395,70.3395,68.641,69.0857,33162.1,0
+HPP.US,D,20110630,000000,68.9334,70.2975,68.641,69.3651,24054.2,0
+HPP.US,D,20110701,000000,69.39,70.0602,68.6591,69.4868,43790.5,0
+HPP.US,D,20110705,000000,69.3472,70.1575,67.6605,69.9744,36687.8,0
+HPP.US,D,20110706,000000,69.8959,71.4175,69.8959,70.8701,19734.9,0
+HPP.US,D,20110707,000000,71.1935,73.6414,71.0528,71.4917,45152.1,0
+HPP.US,D,20110708,000000,70.7665,72.6537,70.5166,71.4175,17228.3,0
+HPP.US,D,20110711,000000,70.6874,71.4175,68.8115,69.2745,31214.1,0
+HPP.US,D,20110712,000000,69.0055,70.9667,69.0055,70.1575,20070,0
+HPP.US,D,20110713,000000,70.2121,70.9667,69.5235,70.1575,11973.6,0
+HPP.US,D,20110714,000000,70.0602,70.8092,67.8061,69.0055,14885.7,0
+HPP.US,D,20110715,000000,69.0312,70.3773,68.7131,70.2485,25281.5,0
+HPP.US,D,20110718,000000,70.0602,70.3395,68.1416,69.0312,20861.5,0
+HPP.US,D,20110719,000000,69.56,70.1085,68.3242,69.39,58788.3,0
+HPP.US,D,20110720,000000,69.2372,69.9744,68.8115,69.0312,31355.3,0
+HPP.US,D,20110721,000000,69.39,70.1575,68.763,69.2372,44703.8,0
+HPP.US,D,20110722,000000,69.39,69.4868,68.5554,69.0055,22816.3,0
+HPP.US,D,20110725,000000,68.3789,68.9637,68.2758,68.8115,18146.9,0
+HPP.US,D,20110726,000000,68.641,68.9146,67.9226,68.5554,10370.8,0
+HPP.US,D,20110727,000000,68.2326,68.763,67.4717,67.6605,26216.5,0
+HPP.US,D,20110728,000000,67.5082,68.1841,67.008,68.1295,19437.3,0
+HPP.US,D,20110729,000000,66.6923,68.269,66.6611,68.1295,18586.9,0
+HPP.US,D,20110801,000000,68.3789,69.0857,67.2581,67.4717,21816.3,0
+HPP.US,D,20110802,000000,67.2456,67.7885,66.5148,67.008,18247.7,0
+HPP.US,D,20110803,000000,66.9838,68.2326,66.6312,67.1171,19161.6,0
+HPP.US,D,20110804,000000,66.6923,67.3983,65.5586,65.8146,34467.2,0
+HPP.US,D,20110805,000000,66.32,66.32,61.6724,63.3352,27583.4,0
+HPP.US,D,20110808,000000,61.0512,62.3731,55.8062,56.0353,46285.8,0
+HPP.US,D,20110809,000000,57.1011,60.7223,53.8002,60.7223,76843.9,0
+HPP.US,D,20110810,000000,59.3396,59.6623,56.1229,56.6625,60985.1,0
+HPP.US,D,20110811,000000,58.0787,60.6187,56.5913,58.5537,59811.4,0
+HPP.US,D,20110812,000000,59.2542,59.431,57.059,58.5903,34063,0
+HPP.US,D,20110815,000000,59.5162,61.4897,59.2969,60.0583,93546.9,0
+HPP.US,D,20110816,000000,59.7416,61.3558,58.7245,61.1242,43094.7,0
+HPP.US,D,20110817,000000,61.4897,62.8603,60.8137,62.1048,29009.9,0
+HPP.US,D,20110818,000000,61.1242,62.2816,59.7416,59.9304,37961.2,0
+HPP.US,D,20110819,000000,59.4674,61.1669,59.1204,59.2178,24543.4,0
+HPP.US,D,20110822,000000,60.3446,60.3446,57.6901,58.3103,15870,0
+HPP.US,D,20110823,000000,58.3589,59.9304,58.0483,59.9304,16875.5,0
+HPP.US,D,20110824,000000,59.8756,60.3446,58.5903,60.2349,13920.9,0
+HPP.US,D,20110825,000000,60.5456,60.6735,57.7802,59.9304,23837.8,0
+HPP.US,D,20110826,000000,59.5101,59.8451,58.5355,59.7964,7331.01,0
+HPP.US,D,20110829,000000,60.3446,63.3718,59.6077,63.2923,21373.4,0
+HPP.US,D,20110830,000000,62.5618,63.0918,60.4664,62.8116,32360.9,0
+HPP.US,D,20110831,000000,63.1404,63.5848,61.2217,62.2329,79859.6,0
+HPP.US,D,20110901,000000,62.1048,62.8603,60.101,60.7649,17517.3,0
+HPP.US,D,20110902,000000,59.7659,59.7659,58.5903,58.7304,24218.4,0
+HPP.US,D,20110906,000000,57.5329,59.1629,57.3107,58.4321,35393.7,0
+HPP.US,D,20110907,000000,59.2909,60.241,58.8767,59.6564,35819.5,0
+HPP.US,D,20110908,000000,59.5589,60.0583,58.2919,58.8036,29037.4,0
+HPP.US,D,20110909,000000,58.3833,59.5101,56.2252,56.7217,24895.7,0
+HPP.US,D,20110912,000000,56.2722,57.3581,55.6788,56.6748,18127.5,0
+HPP.US,D,20110913,000000,56.7606,57.6298,55.8707,57.5329,31876.9,0
+HPP.US,D,20110914,000000,57.8108,57.8108,56.562,57.0713,17204.4,0
+HPP.US,D,20110915,000000,57.4001,57.6298,56.8142,57.5329,15460.8,0
+HPP.US,D,20110916,000000,58.1457,60.296,57.0713,59.7964,90563.1,0
+HPP.US,D,20110919,000000,59.1204,59.3762,57.3107,57.6298,10926.5,0
+HPP.US,D,20110920,000000,57.6719,58.3833,56.5974,56.6388,16113.3,0
+HPP.US,D,20110921,000000,56.8921,57.6298,53.5597,54.1006,26219.8,0
+HPP.US,D,20110922,000000,52.9349,54.1513,51.4358,52.7472,33981.3,0
+HPP.US,D,20110923,000000,52.6144,53.4141,52.0619,53.2521,16563.4,0
+HPP.US,D,20110926,000000,53.5597,53.5597,50.9545,52.847,25035.9,0
+HPP.US,D,20110927,000000,53.8362,55.1519,52.6479,54.242,25866.8,0
+HPP.US,D,20110928,000000,54.061,54.6293,51.7238,51.7238,25123.1,0
+HPP.US,D,20110929,000000,52.847,52.9349,51.9821,52.847,27720.5,0
+HPP.US,D,20110930,000000,52.3172,53.7388,52.0785,52.5043,47080.4,0
+HPP.US,D,20111003,000000,52.0126,53.7852,48.8293,48.9524,38055.2,0
+HPP.US,D,20111004,000000,48.5589,54.5209,47.7349,54.1908,38031.6,0
+HPP.US,D,20111005,000000,54.0111,54.3333,50.8114,53.2083,23834.5,0
+HPP.US,D,20111006,000000,52.847,54.061,52.7472,53.8746,15015.9,0
+HPP.US,D,20111007,000000,54.1006,54.1006,50.1376,52.0126,32064.5,0
+HPP.US,D,20111010,000000,52.847,54.242,52.4438,54.1908,55776.2,0
+HPP.US,D,20111011,000000,53.6103,54.3333,53.0243,53.5597,50393.4,0
+HPP.US,D,20111012,000000,54.061,55.417,53.3697,54.242,42410.8,0
+HPP.US,D,20111013,000000,53.8746,54.8133,53.4141,54.1006,25800.8,0
+HPP.US,D,20111014,000000,54.6757,55.9523,53.7852,55.2829,20294.6,0
+HPP.US,D,20111017,000000,54.767,55.504,54.6293,55.0551,17052.2,0
+HPP.US,D,20111018,000000,55.1008,57.1731,55.0137,56.5151,38417.1,0
+HPP.US,D,20111019,000000,56.1759,56.6388,54.865,55.1008,15410.4,0
+HPP.US,D,20111020,000000,55.504,56.562,53.8746,56.355,23241.9,0
+HPP.US,D,20111021,000000,57.2266,58.7123,55.6381,58.6636,23478.8,0
+HPP.US,D,20111024,000000,58.5782,60.9173,57.8589,60.1436,22801.5,0
+HPP.US,D,20111025,000000,60.101,60.101,57.4482,57.4849,16462.1,0
+HPP.US,D,20111026,000000,58.2919,58.4869,56.9336,58.2005,16836.5,0
+HPP.US,D,20111027,000000,60.0157,60.8258,58.9802,60.4726,66004.2,0
+HPP.US,D,20111028,000000,60.1436,60.8258,59.7111,60.101,30255.4,0
+HPP.US,D,20111031,000000,59.571,61.0512,58.6573,60.2715,48540.7,0
+HPP.US,D,20111101,000000,58.6636,59.7111,56.5151,56.7606,41769.5,0
+HPP.US,D,20111102,000000,57.6719,58.8401,57.2266,58.4869,36986.8,0
+HPP.US,D,20111103,000000,58.8523,59.0838,56.9275,58.499,14795.8,0
+HPP.US,D,20111104,000000,58.1579,58.1579,57.0713,57.4544,15529.5,0
+HPP.US,D,20111107,000000,57.2686,57.8108,56.7217,57.4849,26873.5,0
+HPP.US,D,20111108,000000,57.4849,58.2431,57.1731,57.7024,29771.7,0
+HPP.US,D,20111109,000000,56.6748,56.6748,54.9168,55.1519,25498.6,0
+HPP.US,D,20111110,000000,55.9408,57.6779,55.8536,56.3908,18744.6,0
+HPP.US,D,20111111,000000,56.8507,57.5811,56.6748,57.4849,22425.6,0
+HPP.US,D,20111114,000000,56.9817,56.9817,55.2372,55.7707,31455.1,0
+HPP.US,D,20111115,000000,55.5503,56.7217,55.0137,56.2722,11771.7,0
+HPP.US,D,20111116,000000,55.6381,56.6748,55.0137,55.3182,19130.3,0
+HPP.US,D,20111117,000000,55.4522,56.4561,55.3762,56.1759,60408.2,0
+HPP.US,D,20111118,000000,56.1345,56.2722,55.4522,56.2252,71563.9,0
+HPP.US,D,20111121,000000,55.2372,55.9523,55.0551,55.3182,41288.3,0
+HPP.US,D,20111122,000000,55.417,56.5151,55.1008,55.504,23296.2,0
+HPP.US,D,20111123,000000,55.1008,55.1519,53.2911,53.2911,21544.8,0
+HPP.US,D,20111125,000000,53.1742,54.4874,52.847,52.8916,7615.52,0
+HPP.US,D,20111128,000000,54.9741,54.9741,52.7472,53.4141,43412.1,0
+HPP.US,D,20111129,000000,53.3697,53.8362,52.6479,53.2083,28695.2,0
+HPP.US,D,20111130,000000,54.8413,57.9569,54.39,57.9204,75127,0
+HPP.US,D,20111201,000000,57.5329,58.6636,57.1731,57.6719,45635.3,0
+HPP.US,D,20111202,000000,58.3589,58.9498,58.0056,58.5537,22569.1,0
+HPP.US,D,20111205,000000,59.3762,60.6857,58.1091,59.7964,33076,0
+HPP.US,D,20111206,000000,59.8208,60.4177,58.9924,60.04,53238.5,0
+HPP.US,D,20111207,000000,59.7659,61.5446,59.7294,61.173,28082.8,0
+HPP.US,D,20111208,000000,60.8684,60.8684,58.8096,58.9924,27737.1,0
+HPP.US,D,20111209,000000,59.2726,61.0512,58.4442,60.2167,25894.1,0
+HPP.US,D,20111212,000000,59.5832,60.4968,58.7853,59.3944,22355.6,0
+HPP.US,D,20111213,000000,59.9061,60.7649,58.9498,58.9498,20480.6,0
+HPP.US,D,20111214,000000,58.499,60.04,58.499,59.7659,22896.8,0
+HPP.US,D,20111215,000000,60.5761,61.173,59.029,59.6868,31810.1,0
+HPP.US,D,20111216,000000,60.3689,60.5761,58.6757,59.4491,42754.4,0
+HPP.US,D,20111219,000000,59.5832,60.6126,59.3091,59.5345,22918.1,0
+HPP.US,D,20111220,000000,60.4968,62.1351,60.4177,61.8488,45512.5,0
+HPP.US,D,20111221,000000,61.5446,62.592,60.5456,61.5873,50525.9,0
+HPP.US,D,20111222,000000,61.9039,63.9692,61.9039,62.4035,11980,0
+HPP.US,D,20111223,000000,62.7324,63.1896,62.1902,62.2329,6599.45,0
+HPP.US,D,20111227,000000,62.3057,63.0918,62.0868,62.1351,10982.8,0
+HPP.US,D,20111228,000000,62.1351,62.1902,60.7223,60.9537,27593.1,0
+HPP.US,D,20111229,000000,61.2826,62.464,60.7223,61.8186,96657.2,0
+HPP.US,D,20111230,000000,61.642,65.0772,61.642,64.4923,32028.8,0
+HPP.US,D,20120103,000000,65.7287,66.6552,64.1394,64.4199,28726.7,0
+HPP.US,D,20120104,000000,63.9692,64.0178,62.3547,62.5012,16660.6,0
+HPP.US,D,20120105,000000,62.464,62.8116,61.2826,62.0622,91194.7,0
+HPP.US,D,20120106,000000,61.9039,63.0918,61.8488,62.464,12479.9,0
+HPP.US,D,20120109,000000,62.775,63.4146,61.5446,63.0064,16735.8,0
+HPP.US,D,20120110,000000,63.3781,64.779,62.464,64.3771,27816.9,0
+HPP.US,D,20120111,000000,64.0909,65.0408,63.4567,64.9191,13118.1,0
+HPP.US,D,20120112,000000,64.8578,64.8578,62.9574,63.6887,28535.5,0
+HPP.US,D,20120113,000000,62.9092,63.4146,62.6532,63.4146,18386.7,0
+HPP.US,D,20120117,000000,63.6642,64.0663,62.702,62.7448,16174.5,0
+HPP.US,D,20120118,000000,62.6532,65.1934,62.6532,64.8578,10922.9,0
+HPP.US,D,20120119,000000,64.0909,65.7048,64.0909,65.595,7501.58,0
+HPP.US,D,20120120,000000,65.5222,66.6923,65.0954,66.5519,12755.6,0
+HPP.US,D,20120123,000000,66.5519,67.709,66.5519,67.4044,16579.9,0
+HPP.US,D,20120124,000000,66.8312,69.4205,66.6,68.4637,103858,0
+HPP.US,D,20120125,000000,68.3357,69.3651,67.7575,68.5736,97231.8,0
+HPP.US,D,20120126,000000,68.9334,68.9334,67.556,68.0068,19193,0
+HPP.US,D,20120127,000000,67.8006,68.5189,67.556,68.4637,11143.7,0
+HPP.US,D,20120130,000000,67.8006,68.9334,67.8006,68.5736,11253.9,0
+HPP.US,D,20120131,000000,68.7023,70.3346,67.8485,69.9995,17752.9,0
+HPP.US,D,20120201,000000,71.1256,72.3807,70.4802,70.9247,34221,0
+HPP.US,D,20120202,000000,71.1634,71.6135,70.0602,71.0654,41420.2,0
+HPP.US,D,20120203,000000,71.9733,72.6537,71.6135,72.4234,33034.3,0
+HPP.US,D,20120206,000000,71.9236,72.947,71.7899,72.947,14698.6,0
+HPP.US,D,20120207,000000,72.8077,73.4825,72.4234,72.8077,17365.6,0
+HPP.US,D,20120208,000000,72.6537,72.9834,71.9733,72.4234,13702.4,0
+HPP.US,D,20120209,000000,72.4297,72.4297,71.7101,71.8816,10575,0
+HPP.US,D,20120210,000000,71.1634,72.5207,70.7357,71.3447,36264.8,0
+HPP.US,D,20120213,000000,72.1252,73.3369,71.6135,72.5207,20403.5,0
+HPP.US,D,20120214,000000,72.2652,72.2652,70.6146,71.7101,12846.2,0
+HPP.US,D,20120215,000000,71.8445,71.9236,70.9247,71.2544,10277.9,0
+HPP.US,D,20120216,000000,71.3034,72.1672,71.3034,71.7101,23435.9,0
+HPP.US,D,20120217,000000,71.8445,72.3436,71.442,71.442,36408.8,0
+HPP.US,D,20120221,000000,71.3447,71.7465,71.0213,71.6135,13750.8,0
+HPP.US,D,20120222,000000,71.2054,71.442,70.3773,70.6986,17481,0
+HPP.US,D,20120223,000000,71.2054,71.2544,70.2975,70.8211,14202.1,0
+HPP.US,D,20120224,000000,70.6076,71.3447,70.511,71.0591,12423.6,0
+HPP.US,D,20120227,000000,70.4802,70.7357,69.6511,70.6146,4133.89,0
+HPP.US,D,20120228,000000,70.4312,71.0654,69.8841,70.6986,10670.3,0
+HPP.US,D,20120229,000000,71.2782,71.4966,69.6511,69.6511,16674.3,0
+HPP.US,D,20120301,000000,69.7923,70.6986,68.3789,68.4637,22873.8,0
+HPP.US,D,20120302,000000,68.5439,68.9085,68.1659,68.2993,30426.4,0
+HPP.US,D,20120305,000000,68.6167,69.7012,67.9341,69.6511,25455.7,0
+HPP.US,D,20120306,000000,68.9577,69.4447,68.5439,68.7994,14606,0
+HPP.US,D,20120307,000000,69.3105,69.8215,68.4886,69.8215,10274.4,0
+HPP.US,D,20120308,000000,69.9626,70.1393,68.9577,69.7686,7679.22,0
+HPP.US,D,20120309,000000,69.9995,69.9995,66.9235,69.2807,43339.2,0
+HPP.US,D,20120312,000000,69.5788,69.6338,68.0196,68.3546,30828.3,0
+HPP.US,D,20120313,000000,68.9085,70.0973,68.397,69.6824,20358.6,0
+HPP.US,D,20120314,000000,69.8715,70.4676,68.7023,69.1403,12831.1,0
+HPP.US,D,20120315,000000,69.2372,69.2807,68.2993,69.1403,12710.6,0
+HPP.US,D,20120316,000000,68.9577,70.1393,68.9577,69.2372,29434.8,0
+HPP.US,D,20120319,000000,69.3105,71.5589,69.3105,70.6328,67266.8,0
+HPP.US,D,20120320,000000,70.2429,70.8155,69.5288,69.8215,22351.5,0
+HPP.US,D,20120321,000000,70.0973,71.113,69.4938,70.2849,15291.7,0
+HPP.US,D,20120322,000000,69.7686,71.2964,69.0055,70.7665,21458.9,0
+HPP.US,D,20120323,000000,70.7665,71.2481,69.3955,70.8155,11423.8,0
+HPP.US,D,20120326,000000,71.4616,72.758,70.7665,71.7465,18026.4,0
+HPP.US,D,20120327,000000,71.9236,72.2225,71.0591,71.2005,9930.37,0
+HPP.US,D,20120328,000000,71.113,71.6506,69.9995,70.511,16564.1,0
+HPP.US,D,20120329,000000,69.9626,70.3346,68.7994,69.354,52010.8,0
+HPP.US,D,20120330,000000,69.7304,69.8215,69.4447,69.4938,19234.2,0
+HPP.US,D,20120402,000000,69.5288,70.511,69.4447,70.511,20988.1,0
+HPP.US,D,20120403,000000,70.2429,70.2849,69.2372,69.4938,8368.58,0
+HPP.US,D,20120404,000000,68.7501,69.6338,68.3546,69.2372,16535.7,0
+HPP.US,D,20120405,000000,68.7994,69.5788,68.7994,69.1832,4869.55,0
+HPP.US,D,20120409,000000,68.2993,68.9085,67.8485,68.7023,16978.3,0
+HPP.US,D,20120410,000000,68.7023,69.2372,68.3546,69.0857,25415.5,0
+HPP.US,D,20120411,000000,69.6824,69.9626,68.8607,69.5288,17857.8,0
+HPP.US,D,20120412,000000,69.4447,70.2849,68.9577,69.7686,15821.2,0
+HPP.US,D,20120413,000000,69.4447,69.5288,68.7023,69.3955,13815.3,0
+HPP.US,D,20120416,000000,69.3955,71.2005,69.2807,70.6328,9270.88,0
+HPP.US,D,20120417,000000,70.6076,72.1672,70.0973,71.5589,12319.1,0
+HPP.US,D,20120418,000000,71.1634,71.1634,69.6338,69.7686,10864.6,0
+HPP.US,D,20120419,000000,69.9188,70.1393,68.9577,69.1832,10930.3,0
+HPP.US,D,20120420,000000,70.0413,71.9236,69.5788,70.973,15890.2,0
+HPP.US,D,20120423,000000,70.1393,70.4676,69.0857,69.1832,16721.9,0
+HPP.US,D,20120424,000000,69.2807,70.973,69.2807,70.8155,8639.64,0
+HPP.US,D,20120425,000000,71.3937,72.4717,71.3937,72.0272,10850.4,0
+HPP.US,D,20120426,000000,71.6506,72.3436,71.3447,72.2652,8691.02,0
+HPP.US,D,20120427,000000,72.2652,74.3603,72.2652,73.9599,11961.8,0
+HPP.US,D,20120430,000000,73.6729,73.9599,72.4717,72.7097,14665.3,0
+HPP.US,D,20120501,000000,72.8609,73.9599,72.4297,73.4888,24590.5,0
+HPP.US,D,20120502,000000,72.9113,74.4093,72.9113,73.8605,24232.3,0
+HPP.US,D,20120503,000000,73.8605,74.1902,73.1675,73.3012,27542.4,0
+HPP.US,D,20120504,000000,73.2634,73.5924,72.3436,72.6061,14730.9,0
+HPP.US,D,20120507,000000,72.2225,73.3012,71.6506,71.9236,15204.7,0
+HPP.US,D,20120508,000000,71.2964,73.4888,70.8155,71.0164,18361.5,0
+HPP.US,D,20120509,000000,70.3346,71.7101,70.3346,71.2481,5007.29,0
+HPP.US,D,20120510,000000,71.7899,71.7899,69.4938,70.7665,16537.8,0
+HPP.US,D,20120511,000000,69.9188,71.2964,69.9188,71.1634,10234.9,0
+HPP.US,D,20120514,000000,70.6328,72.9953,70.1393,71.0591,33298.6,0
+HPP.US,D,20120515,000000,69.1832,71.7465,69.1403,71.7101,905438,0
+HPP.US,D,20120516,000000,70.7665,71.113,69.5788,69.8215,326077,0
+HPP.US,D,20120517,000000,69.5788,70.511,69.354,70.0413,136198,0
+HPP.US,D,20120518,000000,69.8215,70.7301,69.6824,70.0973,101047,0
+HPP.US,D,20120521,000000,70.2849,71.6135,69.4447,71.5589,48312.8,0
+HPP.US,D,20120522,000000,71.2005,71.6135,70.5593,71.6135,64982.2,0
+HPP.US,D,20120523,000000,70.8701,73.6729,70.7665,73.4531,140731,0
+HPP.US,D,20120524,000000,73.3012,73.7135,72.4717,73.5448,113819,0
+HPP.US,D,20120525,000000,73.7135,74.3603,73.0625,73.7135,83116.3,0
+HPP.US,D,20120529,000000,74.3603,75.6938,73.1178,74.4093,97604.5,0
+HPP.US,D,20120530,000000,73.7639,74.4093,73.3551,73.4888,141370,0
+HPP.US,D,20120531,000000,73.7639,74.7754,73.0331,73.5924,246669,0
+HPP.US,D,20120601,000000,72.4717,73.227,71.6436,72.947,74420.5,0
+HPP.US,D,20120604,000000,73.227,73.4531,71.7899,72.8126,68808.1,0
+HPP.US,D,20120605,000000,72.5746,74.1594,72.3436,73.8731,100897,0
+HPP.US,D,20120606,000000,74.3722,75.719,73.7695,75.1639,116908,0
+HPP.US,D,20120607,000000,75.5783,75.8709,74.3239,74.5549,43543.7,0
+HPP.US,D,20120608,000000,74.4646,75.1219,73.9102,75.0295,44798.4,0
+HPP.US,D,20120611,000000,75.852,75.852,73.4888,73.6358,32695.6,0
+HPP.US,D,20120612,000000,73.6771,74.0558,72.3807,73.7695,24534.2,0
+HPP.US,D,20120613,000000,73.6771,74.9819,73.1724,73.6043,51751.9,0
+HPP.US,D,20120614,000000,73.7639,75.243,73.4531,75.0127,56014,0
+HPP.US,D,20120615,000000,75.2675,75.999,75.0295,75.4502,76492.2,0
+HPP.US,D,20120618,000000,74.9819,76.23,74.7075,75.8709,56649.7,0
+HPP.US,D,20120619,000000,76.1866,77.7588,75.4873,77.1561,39196.6,0
+HPP.US,D,20120620,000000,77.3395,77.5705,76.0963,76.4127,22980.2,0
+HPP.US,D,20120621,000000,76.1866,76.3693,73.7205,75.5783,43202.4,0
+HPP.US,D,20120622,000000,75.7673,76.23,75.1219,76.1866,243205,0
+HPP.US,D,20120625,000000,75.53,76.4666,75.3403,76.4666,51156.8,0
+HPP.US,D,20120626,000000,76.5422,77.8932,76.2664,77.3815,39258,0
+HPP.US,D,20120627,000000,77.0777,77.8932,76.4666,77.028,45904.6,0
+HPP.US,D,20120628,000000,76.3693,77.4795,75.5783,77.1561,29591.1,0
+HPP.US,D,20120629,000000,78.3503,80.7142,78.3503,80.5679,43165.8,0
+HPP.US,D,20120702,000000,80.6225,81.1643,80.122,80.9508,44078.1,0
+HPP.US,D,20120703,000000,81.2196,82.3886,81.2196,82.1639,14066.4,0
+HPP.US,D,20120705,000000,81.7852,82.614,81.6578,81.8643,22055.9,0
+HPP.US,D,20120706,000000,81.1349,82.4614,80.8101,81.6088,14788.1,0
+HPP.US,D,20120709,000000,81.816,82.614,81.3645,82.2906,19361.8,0
+HPP.US,D,20120710,000000,82.4369,82.4369,81.0061,81.2196,16392.5,0
+HPP.US,D,20120711,000000,81.0614,81.0614,80.0863,80.4874,19953.3,0
+HPP.US,D,20120712,000000,80.0863,80.2501,79.2701,79.9274,53345.4,0
+HPP.US,D,20120713,000000,80.3551,82.516,80.2137,82.0533,50846.5,0
+HPP.US,D,20120716,000000,82.0533,82.9122,81.5122,82.614,11710.5,0
+HPP.US,D,20120717,000000,83.5947,85.575,82.8632,84.1372,49973.6,0
+HPP.US,D,20120718,000000,83.7291,85.2516,83.0403,84.2471,74982.8,0
+HPP.US,D,20120719,000000,84.3682,84.8015,82.3886,82.4614,20654.1,0
+HPP.US,D,20120720,000000,82.1086,82.9969,79.842,81.7432,33969.5,0
+HPP.US,D,20120723,000000,80.7618,81.0614,79.5557,80.5679,26428.6,0
+HPP.US,D,20120724,000000,81.0061,81.1349,79.842,80.2137,31395.5,0
+HPP.US,D,20120725,000000,80.8591,80.8591,79.7027,80.4027,30325.6,0
+HPP.US,D,20120726,000000,81.3645,81.9672,79.7937,80.3054,45398.1,0
+HPP.US,D,20120727,000000,80.4461,82.6616,80.3551,82.0533,18161.2,0
+HPP.US,D,20120730,000000,82.2178,82.9122,81.7852,82.1086,24029.9,0
+HPP.US,D,20120731,000000,81.9672,82.9969,81.6578,82.2906,29036.2,0
+HPP.US,D,20120801,000000,82.9122,83.1082,80.122,80.122,33622.1,0
+HPP.US,D,20120802,000000,79.3184,80.8591,79.3184,80.4874,27752.5,0
+HPP.US,D,20120803,000000,81.3645,82.9542,81.2196,82.2906,23489.8,0
+HPP.US,D,20120806,000000,82.6616,83.4974,81.8643,82.1639,37295,0
+HPP.US,D,20120807,000000,83.5947,83.5947,79.5984,80.6225,98591.8,0
+HPP.US,D,20120808,000000,80.122,81.3645,78.5267,80.2137,52425.2,0
+HPP.US,D,20120809,000000,79.891,80.5679,79.3184,79.9274,32589.1,0
+HPP.US,D,20120810,000000,80.0247,80.5679,79.5074,79.9274,38841.5,0
+HPP.US,D,20120813,000000,79.7391,80.2137,78.8669,79.9274,24572.3,0
+HPP.US,D,20120814,000000,80.0247,80.6708,79.4703,80.2137,25019.7,0
+HPP.US,D,20120815,000000,80.3054,81.3092,80.0247,81.2196,20156.2,0
+HPP.US,D,20120816,000000,81.0614,82.3886,80.7618,82.0533,17619.2,0
+HPP.US,D,20120817,000000,81.3645,82.4614,81.3645,82.2542,27019.3,0
+HPP.US,D,20120820,000000,82.0533,82.3445,81.4135,82.2906,12836.4,0
+HPP.US,D,20120821,000000,82.4614,83.3084,81.4618,82.565,40180,0
+HPP.US,D,20120822,000000,82.4614,82.516,80.9508,81.6578,35969.7,0
+HPP.US,D,20120823,000000,81.3092,81.816,81.0614,81.2196,15484.2,0
+HPP.US,D,20120824,000000,80.8101,81.2196,80.6708,81.0061,17360.7,0
+HPP.US,D,20120827,000000,81.4135,81.4618,80.7142,81.3092,18822.6,0
+HPP.US,D,20120828,000000,81.0061,82.1086,80.9508,81.5122,15293.1,0
+HPP.US,D,20120829,000000,81.6088,82.3445,81.6088,82.005,10269.7,0
+HPP.US,D,20120830,000000,81.5598,82.2178,81.1349,82.005,11774.3,0
+HPP.US,D,20120831,000000,82.4614,82.4614,81.6578,82.1086,27164.5,0
+HPP.US,D,20120904,000000,82.1639,83.643,81.4135,83.1558,22547.4,0
+HPP.US,D,20120905,000000,83.4057,83.8201,82.7106,83.3084,27897.7,0
+HPP.US,D,20120906,000000,83.4057,84.8862,83.4057,84.4599,21555.5,0
+HPP.US,D,20120907,000000,85.6779,86.4514,84.2891,84.7525,13203,0
+HPP.US,D,20120910,000000,84.8862,88.2231,84.0518,84.6608,34650.9,0
+HPP.US,D,20120911,000000,84.3682,85.4952,84.3682,84.9282,23279.6,0
+HPP.US,D,20120912,000000,84.9282,86.0125,84.1904,85.4952,27820.7,0
+HPP.US,D,20120913,000000,85.4105,88.4009,85.4105,87.4811,34167.1,0
+HPP.US,D,20120914,000000,88.1874,90.447,88.1874,89.2171,50763.6,0
+HPP.US,D,20120917,000000,89.369,90.3917,88.522,88.9364,28346.2,0
+HPP.US,D,20120918,000000,89.04,89.5447,88.2973,88.7404,51784.1,0
+HPP.US,D,20120919,000000,88.9056,88.9056,87.2501,87.3033,120379,0
+HPP.US,D,20120920,000000,87.0548,87.3033,85.6779,85.9635,54377.6,0
+HPP.US,D,20120921,000000,86.4563,87.4916,85.1977,86.6159,272981,0
+HPP.US,D,20120924,000000,86.2799,87.1024,85.2516,85.6338,33579.9,0
+HPP.US,D,20120925,000000,85.75,86.2799,84.5019,84.5019,48813.6,0
+HPP.US,D,20120926,000000,84.7462,85.3545,84.4536,85.3545,38511.8,0
+HPP.US,D,20120927,000000,85.4105,86.5606,85.2516,86.1399,22603.7,0
+HPP.US,D,20120928,000000,85.6779,86.9267,85.4518,86.1833,44025.6,0
+HPP.US,D,20121001,000000,86.5606,86.835,85.2516,86.7678,38523,0
+HPP.US,D,20121002,000000,86.7678,87.724,85.7143,86.7986,58498.3,0
+HPP.US,D,20121003,000000,86.8959,88.8573,86.835,87.3033,36431.2,0
+HPP.US,D,20121004,000000,87.724,88.0894,86.4563,86.8959,39847.5,0
+HPP.US,D,20121005,000000,87.1997,88.4072,86.8959,88.0467,18629.4,0
+HPP.US,D,20121008,000000,87.6932,88.9056,87.5903,88.4548,11169.2,0
+HPP.US,D,20121009,000000,88.2973,88.4548,87.353,87.353,11370.3,0
+HPP.US,D,20121010,000000,87.542,88.2476,87.4503,88.004,5995.29,0
+HPP.US,D,20121011,000000,88.6494,88.9056,88.3757,88.6018,9626.98,0
+HPP.US,D,20121012,000000,88.3757,89.2962,86.835,87.1514,12825.9,0
+HPP.US,D,20121015,000000,87.6456,88.4982,86.9267,88.4982,11252.1,0
+HPP.US,D,20121016,000000,88.7404,89.6847,88.6935,89.4544,17398.1,0
+HPP.US,D,20121017,000000,89.8058,90.6108,89.2416,90.3007,17657.5,0
+HPP.US,D,20121018,000000,90.3812,90.9468,89.9535,90.1551,13653.6,0
+HPP.US,D,20121019,000000,89.5447,90.3308,87.8031,87.8031,23317,0
+HPP.US,D,20121022,000000,88.1503,88.9056,87.0373,87.8521,17918.5,0
+HPP.US,D,20121023,000000,87.0548,90.4288,87.0548,89.9892,25547.8,0
+HPP.US,D,20121024,000000,89.9892,90.3007,89.2416,90.1551,30032.6,0
+HPP.US,D,20121025,000000,90.4652,90.6479,89.1079,89.6847,23617,0
+HPP.US,D,20121026,000000,89.9052,89.9052,88.4982,88.9546,11547.8,0
+HPP.US,D,20121031,000000,89.0092,89.04,88.0467,88.3757,26359.7,0
+HPP.US,D,20121101,000000,88.4982,89.3928,87.9074,88.3757,33643.7,0
+HPP.US,D,20121102,000000,89.0092,89.1611,88.2,88.3449,17096.3,0
+HPP.US,D,20121105,000000,88.5458,90.1551,87.9494,88.8573,26278.6,0
+HPP.US,D,20121106,000000,89.5447,89.5447,88.1503,88.6018,24874.6,0
+HPP.US,D,20121107,000000,87.6932,89.1079,86.6159,88.4072,29428.7,0
+HPP.US,D,20121108,000000,88.3757,88.9056,86.9806,87.1024,21870.7,0
+HPP.US,D,20121109,000000,86.6159,86.9267,85.4952,86.1833,29320.6,0
+HPP.US,D,20121112,000000,85.9089,86.6159,84.2408,84.4046,6956.86,0
+HPP.US,D,20121113,000000,85.75,86.2799,85.1109,85.848,23801.2,0
+HPP.US,D,20121114,000000,86.1833,86.3233,84.7462,84.9282,48955.2,0
+HPP.US,D,20121115,000000,85.4105,85.848,84.3619,84.8862,25867,0
+HPP.US,D,20121116,000000,85.1473,86.3653,84.1792,85.6338,22344.8,0
+HPP.US,D,20121119,000000,86.4563,87.1997,85.6338,86.5067,12826,0
+HPP.US,D,20121120,000000,86.0188,86.9806,85.5799,86.7986,27286.9,0
+HPP.US,D,20121121,000000,86.9267,87.6456,86.6635,87.353,15545.2,0
+HPP.US,D,20121123,000000,87.7548,88.2,87.6932,87.9494,10280.5,0
+HPP.US,D,20121126,000000,87.4916,89.04,87.4076,88.7404,37616.2,0
+HPP.US,D,20121127,000000,88.9546,89.8618,88.004,89.2962,76266,0
+HPP.US,D,20121128,000000,88.7404,89.6483,88.004,89.4544,22268.5,0
+HPP.US,D,20121129,000000,90.0928,91.0861,89.2962,89.6483,94170.3,0
+HPP.US,D,20121130,000000,89.9052,91.0315,89.0694,90.2531,75149,0
+HPP.US,D,20121203,000000,90.8418,91.4032,87.9494,91.1722,42149.7,0
+HPP.US,D,20121204,000000,90.7452,92.4021,90.7452,92.4021,13440,0
+HPP.US,D,20121205,000000,92.4021,92.9866,91.1722,91.8295,24278.3,0
+HPP.US,D,20121206,000000,91.7931,93.1812,91.7931,92.8585,25443.6,0
+HPP.US,D,20121207,000000,92.8585,93.1812,91.8295,92.6457,30171.8,0
+HPP.US,D,20121210,000000,92.5967,93.1812,92.2502,92.5302,32180.3,0
+HPP.US,D,20121211,000000,93.1329,93.2603,92.5302,93.0776,32981.5,0
+HPP.US,D,20121212,000000,92.9866,93.408,92.1403,92.4812,67284.2,0
+HPP.US,D,20121213,000000,92.4812,92.6457,90.9468,91.7931,24049.1,0
+HPP.US,D,20121214,000000,91.4032,92.6457,91.4032,92.5659,22117.3,0
+HPP.US,D,20121217,000000,92.9495,93.7783,91.8596,93.7783,95429.5,0
+HPP.US,D,20121218,000000,93.9904,95.2042,93.2799,94.1871,56905,0
+HPP.US,D,20121219,000000,93.8742,94.8857,93.5312,94.4132,40934.2,0
+HPP.US,D,20121220,000000,94.4132,96.4488,94.4132,95.4016,57131.7,0
+HPP.US,D,20121221,000000,95.2042,96.6014,94.4132,95.9091,73336.6,0
+HPP.US,D,20121224,000000,95.7628,96.565,95.0579,96.1541,7434.61,0
+HPP.US,D,20121226,000000,96.5223,96.5223,95.3085,95.5472,18026.7,0
+HPP.US,D,20121227,000000,95.8048,98.1162,95.8048,97.9321,22910.2,0
+HPP.US,D,20121228,000000,97.4974,98.3486,96.8415,96.9934,10873.9,0
+HPP.US,D,20121231,000000,97.9013,99.4833,97.0501,99.3181,32515.4,0
+HPP.US,D,20130102,000000,100.138,100.138,96.3382,97.2265,63573,0
+HPP.US,D,20130103,000000,97.0921,97.9321,96.4488,96.5223,35251.5,0
+HPP.US,D,20130104,000000,97.0921,97.0921,96.0134,96.4796,34284.5,0
+HPP.US,D,20130107,000000,96.3872,96.8415,95.5472,96.2962,36264.2,0
+HPP.US,D,20130108,000000,96.5223,96.565,96.0134,96.3872,52400.2,0
+HPP.US,D,20130109,000000,96.7981,97.7977,96.1065,96.9934,33626,0
+HPP.US,D,20130110,000000,94.2732,97.2265,92.5197,97.0438,59990.3,0
+HPP.US,D,20130111,000000,97.4603,97.4603,95.676,96.4488,21009.3,0
+HPP.US,D,20130114,000000,96.1065,97.3182,96.0134,96.565,15130.4,0
+HPP.US,D,20130115,000000,96.1065,96.8415,96.0568,96.565,20786,0
+HPP.US,D,20130116,000000,96.2962,96.7603,96.1786,96.2962,8920.94,0
+HPP.US,D,20130117,000000,96.6567,96.9934,96.2395,96.7127,25149.7,0
+HPP.US,D,20130118,000000,96.5223,97.4603,96.2395,96.9934,26523.3,0
+HPP.US,D,20130122,000000,96.8891,98.0609,96.565,97.9678,27710.6,0
+HPP.US,D,20130123,000000,98.0119,98.7721,97.9321,98.6734,14270.7,0
+HPP.US,D,20130124,000000,98.5502,98.924,97.7487,98.2989,41944.6,0
+HPP.US,D,20130125,000000,98.8148,99.5631,98.2989,99.2432,18057.2,0
+HPP.US,D,20130128,000000,99.0899,100.311,98.2513,100.225,38149.2,0
+HPP.US,D,20130129,000000,99.8991,100.702,99.8991,100.702,288953,0
+HPP.US,D,20130130,000000,100.311,101.075,99.3972,99.666,54177.6,0
+HPP.US,D,20130131,000000,99.771,101.186,99.4833,101.058,25295.4,0
+HPP.US,D,20130201,000000,100.561,104.072,100.561,103.65,61801.3,0
+HPP.US,D,20130204,000000,103.093,103.73,102.938,103.093,28513.1,0
+HPP.US,D,20130205,000000,103.601,104.502,103.13,103.699,26067.3,0
+HPP.US,D,20130206,000000,103.418,103.828,101.904,103.65,61793.3,0
+HPP.US,D,20130207,000000,102.755,103.185,101.358,102.658,894097,0
+HPP.US,D,20130208,000000,102.247,102.89,101.302,102.755,80749.2,0
+HPP.US,D,20130211,000000,102.468,103.185,102.363,103.093,32754.1,0
+HPP.US,D,20130212,000000,102.89,104.362,102.437,104.362,60913.7,0
+HPP.US,D,20130213,000000,104.251,104.852,103.65,104.362,66054.2,0
+HPP.US,D,20130214,000000,104.454,105.201,103.883,104.025,65768.1,0
+HPP.US,D,20130215,000000,104.644,105.048,103.001,103.375,63759.2,0
+HPP.US,D,20130219,000000,103.785,104.305,103.65,104.251,108062,0
+HPP.US,D,20130220,000000,104.766,105.71,104.686,105.157,173954,0
+HPP.US,D,20130221,000000,105.428,105.759,104.305,104.766,60733.3,0
+HPP.US,D,20130222,000000,105.398,106.31,104.686,106.175,40014.8,0
+HPP.US,D,20130225,000000,106.261,107.157,104.766,104.852,61076.2,0
+HPP.US,D,20130226,000000,104.852,105.61,104.154,105.458,45046.3,0
+HPP.US,D,20130227,000000,105.556,106.666,105.305,106.224,45886.4,0
+HPP.US,D,20130228,000000,107.34,107.34,105.771,106.415,316116,0
+HPP.US,D,20130301,000000,105.428,107.101,105.201,106.501,103679,0
+HPP.US,D,20130304,000000,106.261,107.572,106.261,107.157,67928.6,0
+HPP.US,D,20130305,000000,107.371,108.51,107.04,108.387,53164.7,0
+HPP.US,D,20130306,000000,108.744,108.744,107.456,107.542,73081.9,0
+HPP.US,D,20130307,000000,106.175,107.622,104.901,107.421,68706.2,0
+HPP.US,D,20130308,000000,108.242,108.242,106.623,107.267,69124.2,0
+HPP.US,D,20130311,000000,106.751,107.327,105.949,106.93,71571,0
+HPP.US,D,20130312,000000,106.452,106.795,105.949,106.501,41590.2,0
+HPP.US,D,20130313,000000,106.396,106.562,105.61,105.999,30824.4,0
+HPP.US,D,20130314,000000,106.354,106.795,105.857,105.999,58081.1,0
+HPP.US,D,20130315,000000,106.224,106.354,104.852,105.201,103571,0
+HPP.US,D,20130318,000000,104.618,105.477,103.473,104.87,58058.5,0
+HPP.US,D,20130319,000000,104.742,105.183,103.007,103.191,49168.3,0
+HPP.US,D,20130320,000000,103.289,104.416,102.669,103.24,31781.6,0
+HPP.US,D,20130321,000000,103.007,103.981,101.965,103.141,26814.7,0
+HPP.US,D,20130322,000000,103.24,103.711,102.529,103.191,42740,0
+HPP.US,D,20130325,000000,103.289,103.797,102.363,102.437,50745.2,0
+HPP.US,D,20130326,000000,102.473,103.711,102.473,103.289,21529.5,0
+HPP.US,D,20130327,000000,102.804,103.141,102.117,102.473,48254.8,0
+HPP.US,D,20130328,000000,102.529,102.669,102.008,102.529,101917,0
+HPP.US,D,20130401,000000,102.148,102.952,101.156,102.952,71386.8,0
+HPP.US,D,20130402,000000,103.141,104.22,103.056,103.558,86881.9,0
+HPP.US,D,20130403,000000,103.711,103.951,103.056,103.43,64710.3,0
+HPP.US,D,20130404,000000,103.521,105.796,103.141,105.532,69683.6,0
+HPP.US,D,20130405,000000,104.22,106.206,104.22,105.686,40949.5,0
+HPP.US,D,20130408,000000,106.121,106.427,104.822,106.384,48334.2,0
+HPP.US,D,20130409,000000,106.286,106.966,105.686,105.839,30382,0
+HPP.US,D,20130410,000000,106.249,106.604,105.477,106.022,33378,0
+HPP.US,D,20130411,000000,105.839,107.5,105.839,106.991,43933.3,0
+HPP.US,D,20130412,000000,106.286,107.444,106.249,106.917,43518.1,0
+HPP.US,D,20130415,000000,106.685,107.082,104.123,104.33,54076.8,0
+HPP.US,D,20130416,000000,104.527,105.986,104.085,105.183,52393.8,0
+HPP.US,D,20130417,000000,104.471,104.87,103.141,104.33,33466,0
+HPP.US,D,20130418,000000,104.471,104.662,103.056,104.085,42936.4,0
+HPP.US,D,20130419,000000,104.362,104.987,103.711,104.773,47831.2,0
+HPP.US,D,20130422,000000,104.742,104.773,103.344,104.085,35133.7,0
+HPP.US,D,20130423,000000,104.576,105.532,104.17,105.275,21959.2,0
+HPP.US,D,20130424,000000,104.742,105.446,104.662,105.134,109065,0
+HPP.US,D,20130425,000000,105.421,106.341,104.33,105.275,23726.7,0
+HPP.US,D,20130426,000000,105.372,106.071,104.362,104.471,26462.1,0
+HPP.US,D,20130429,000000,104.822,105.477,104.416,105.421,26401.1,0
+HPP.US,D,20130430,000000,106.256,108.155,106.256,108.155,65570.7,0
+HPP.US,D,20130501,000000,107.444,108.382,104.662,104.822,50309,0
+HPP.US,D,20130502,000000,104.925,106.121,104.742,106.022,21666,0
+HPP.US,D,20130503,000000,107.082,107.794,106.648,107.139,46211.9,0
+HPP.US,D,20130506,000000,107.5,108.333,107.309,107.849,23478.8,0
+HPP.US,D,20130507,000000,106.875,111.361,106.825,111.361,57124.3,0
+HPP.US,D,20130508,000000,111.519,112.71,110.932,111.87,60595.6,0
+HPP.US,D,20130509,000000,111.483,111.667,109.141,109.405,39139.5,0
+HPP.US,D,20130510,000000,109.595,110.644,108.989,110.453,23388.1,0
+HPP.US,D,20130513,000000,110.588,111.483,110.41,111.44,25294.1,0
+HPP.US,D,20130514,000000,111.201,112.678,111.201,111.82,27300.5,0
+HPP.US,D,20130515,000000,111.82,112.477,110.453,112.477,48150.7,0
+HPP.US,D,20130516,000000,111.949,112.477,110.41,111.018,23891.6,0
+HPP.US,D,20130517,000000,111.257,111.949,110.539,111.82,51560.1,0
+HPP.US,D,20130520,000000,111.44,112.379,110.116,111.11,48350.7,0
+HPP.US,D,20130521,000000,111.44,113.292,110.771,113.088,71559.7,0
+HPP.US,D,20130522,000000,113.088,113.948,108.621,109.405,34121.9,0
+HPP.US,D,20130523,000000,109.032,109.546,107.572,109.245,58577.9,0
+HPP.US,D,20130524,000000,109.081,109.081,106.483,107.572,15656.6,0
+HPP.US,D,20130528,000000,109.395,110.288,106.618,106.887,43956.1,0
+HPP.US,D,20130529,000000,106.127,106.22,103.655,103.743,45517.9,0
+HPP.US,D,20130530,000000,103.056,103.909,102.063,102.437,51871.9,0
+HPP.US,D,20130531,000000,103.025,103.645,102.259,102.406,66814.9,0
+HPP.US,D,20130603,000000,101.72,104.22,100.359,104.042,67361.3,0
+HPP.US,D,20130604,000000,104.735,106.084,102.35,102.388,45622.4,0
+HPP.US,D,20130605,000000,102.094,102.43,101.389,101.419,30565.9,0
+HPP.US,D,20130606,000000,101.186,103.227,100.052,103.13,36316.8,0
+HPP.US,D,20130607,000000,103.743,104.822,100.91,101.898,70166.5,0
+HPP.US,D,20130610,000000,102.468,103.227,100.856,101.389,40668.4,0
+HPP.US,D,20130611,000000,100.665,101.419,99.8207,99.8676,23816.6,0
+HPP.US,D,20130612,000000,100.579,101.517,98.8148,98.9674,19731.5,0
+HPP.US,D,20130613,000000,99.2481,100.721,98,100.237,45911.5,0
+HPP.US,D,20130614,000000,100.42,102.302,99.0962,100.194,22339,0
+HPP.US,D,20130617,000000,100.359,101.075,99.3839,100.831,63122.2,0
+HPP.US,D,20130618,000000,101.223,103.423,100.721,102.547,17619.1,0
+HPP.US,D,20130619,000000,102.547,102.547,98.8638,99.0045,12255.1,0
+HPP.US,D,20130620,000000,98.294,98.294,95.6396,96.068,31394.4,0
+HPP.US,D,20130621,000000,96.3564,97.1656,95.0082,96.2584,58954.8,0
+HPP.US,D,20130624,000000,95.1181,97.0186,93.17,95.0082,25813.9,0
+HPP.US,D,20130625,000000,95.5969,97.5205,94.4629,96.9759,28337.9,0
+HPP.US,D,20130626,000000,97.7781,97.8887,96.3144,96.8646,21032.5,0
+HPP.US,D,20130627,000000,97.5205,100.579,97.5205,100.194,23994.6,0
+HPP.US,D,20130628,000000,99.764,101.333,98.6433,100.91,64761.4,0
+HPP.US,D,20130701,000000,100.856,101.806,99.8207,100.145,49166.1,0
+HPP.US,D,20130702,000000,100.378,102.388,99.764,101.898,47713.4,0
+HPP.US,D,20130703,000000,101.278,101.713,99.9061,100.579,31162.6,0
+HPP.US,D,20130705,000000,102.35,103.093,98.6433,100.285,30396.9,0
+HPP.US,D,20130708,000000,100.42,101.389,98.7651,98.924,28084.7,0
+HPP.US,D,20130709,000000,99.1445,99.5197,97.0186,99.1445,35009.6,0
+HPP.US,D,20130710,000000,99.4035,99.4035,98,99.0045,35940.7,0
+HPP.US,D,20130711,000000,100.003,101.996,99.8676,101.996,37141.5,0
+HPP.US,D,20130712,000000,101.677,102.651,101.517,102.468,17858,0
+HPP.US,D,20130715,000000,102.651,103.699,102.302,103.699,18818,0
+HPP.US,D,20130716,000000,103.001,104.037,102.714,103.841,21435,0
+HPP.US,D,20130717,000000,104.471,104.87,103.001,104.362,18285.8,0
+HPP.US,D,20130718,000000,104.324,105.992,104.27,105.802,12528.7,0
+HPP.US,D,20130719,000000,105.452,106.168,104.521,105.538,17630.6,0
+HPP.US,D,20130722,000000,105.936,106.837,105.183,106.391,13111.8,0
+HPP.US,D,20130723,000000,106.438,107.157,105.936,106.494,18876.4,0
+HPP.US,D,20130724,000000,106.93,107.206,103.699,104.116,20495.2,0
+HPP.US,D,20130725,000000,104.27,105.281,103.276,105.281,18386.1,0
+HPP.US,D,20130726,000000,104.27,105.428,103.975,104.987,9082.63,0
+HPP.US,D,20130729,000000,104.471,105.936,104.17,104.87,18391.3,0
+HPP.US,D,20130730,000000,105.538,105.992,104.116,104.703,17872.4,0
+HPP.US,D,20130731,000000,104.925,104.925,102.43,102.89,25904.8,0
+HPP.US,D,20130801,000000,103.841,104.085,101.996,102.547,161115,0
+HPP.US,D,20130802,000000,102.516,103.093,101.677,101.947,81082.9,0
+HPP.US,D,20130805,000000,101.468,102.185,101.468,101.751,13973.3,0
+HPP.US,D,20130806,000000,100.629,101.186,99.1893,100.285,17691.3,0
+HPP.US,D,20130807,000000,99.7227,100.101,99.2481,99.568,6574.46,0
+HPP.US,D,20130808,000000,100.334,100.334,99.2992,99.6296,8046.92,0
+HPP.US,D,20130809,000000,98.6734,100.721,98.6734,100.145,57642.8,0
+HPP.US,D,20130812,000000,99.4763,100.237,99.0045,99.96,24175.2,0
+HPP.US,D,20130813,000000,99.8676,99.8676,98.392,99.0045,15644.8,0
+HPP.US,D,20130814,000000,99.0962,99.2992,98.6433,98.7651,7530.38,0
+HPP.US,D,20130815,000000,97.8887,97.8887,95.5969,95.7313,39385.2,0
+HPP.US,D,20130816,000000,95.0082,96.1177,93.7034,94.4629,35151.2,0
+HPP.US,D,20130819,000000,94.6904,95.2098,93.9183,94.5616,163901,0
+HPP.US,D,20130820,000000,94.1801,96.5349,94.1255,96.0267,52163.6,0
+HPP.US,D,20130821,000000,96.6266,97.3497,94.9648,95.5969,24570.8,0
+HPP.US,D,20130822,000000,96.1674,97.9629,95.2588,96.4908,17789.1,0
+HPP.US,D,20130823,000000,96.1177,97.2153,95.9826,97.2153,35856.7,0
+HPP.US,D,20130826,000000,97.5828,97.7298,96.8233,97.307,9914.71,0
+HPP.US,D,20130827,000000,95.9826,97.8341,95.9224,96.0267,23570.5,0
+HPP.US,D,20130828,000000,96.2584,96.8233,95.5598,96.0267,17132.4,0
+HPP.US,D,20130829,000000,95.9224,96.4117,95.6396,96.2031,30799.4,0
+HPP.US,D,20130830,000000,95.9224,96.5769,94.3649,94.5973,44451.8,0
+HPP.US,D,20130903,000000,95.4436,96.8534,92.5932,93.0048,40702.9,0
+HPP.US,D,20130904,000000,93.3716,93.7216,92.7465,92.8697,22703,0
+HPP.US,D,20130905,000000,92.5932,93.0951,91.2639,91.889,24861.6,0
+HPP.US,D,20130906,000000,92.4161,92.7038,91.7105,91.9499,47659.7,0
+HPP.US,D,20130909,000000,92.2866,93.4213,91.7476,93.4213,52183.5,0
+HPP.US,D,20130910,000000,93.66,95.3827,92.4952,93.4339,44584.6,0
+HPP.US,D,20130911,000000,93.0909,94.4629,93.0048,94.2172,67680.6,0
+HPP.US,D,20130912,000000,94.4986,95.5969,94.4076,95.5115,50596.4,0
+HPP.US,D,20130913,000000,96.0505,96.4488,95.4863,96.0505,15394.2,0
+HPP.US,D,20130916,000000,97.3497,97.7781,95.3519,95.6949,25332.9,0
+HPP.US,D,20130917,000000,95.4863,96.2892,94.1073,95.529,14669.5,0
+HPP.US,D,20130918,000000,95.62,97.5093,93.8434,97.4785,47916.9,0
+HPP.US,D,20130919,000000,97.3798,98.8568,97.1103,97.5093,19276.3,0
+HPP.US,D,20130920,000000,97.8222,97.9125,96.4796,96.9017,51949.9,0
+HPP.US,D,20130923,000000,96.6693,97.2881,96.0505,96.5286,20144.1,0
+HPP.US,D,20130924,000000,96.3382,96.3872,94.8248,95.0817,40321.7,0
+HPP.US,D,20130925,000000,95.3827,96.1478,94.1073,94.6596,20004.6,0
+HPP.US,D,20130926,000000,94.6099,95.0817,93.8434,94.7632,25485.8,0
+HPP.US,D,20130927,000000,93.9967,94.7632,93.5676,93.807,26003.6,0
+HPP.US,D,20130930,000000,93.17,93.9967,92.4952,92.8074,47486,0
+HPP.US,D,20131001,000000,92.4952,93.7216,91.889,92.8697,52835.2,0
+HPP.US,D,20131002,000000,92.4588,93.8805,91.7966,92.1949,24981.5,0
+HPP.US,D,20131003,000000,91.7476,92.0976,90.6563,90.8103,40649.3,0
+HPP.US,D,20131004,000000,90.5464,91.7476,90.454,91.0308,59878.2,0
+HPP.US,D,20131007,000000,90.5093,92.1949,90.4113,91.5201,40500.2,0
+HPP.US,D,20131008,000000,91.4228,92.6478,91.3122,91.3122,65555.3,0
+HPP.US,D,20131009,000000,91.8393,92.4161,90.9454,91.7966,15993.3,0
+HPP.US,D,20131010,000000,92.7038,94.6099,92.4952,94.6099,21230.6,0
+HPP.US,D,20131011,000000,94.5728,95.7558,94.2361,95.6641,27227.8,0
+HPP.US,D,20131014,000000,95.529,95.9518,94.7142,95.7999,16099,0
+HPP.US,D,20131015,000000,95.7999,96.719,95.7558,96.1478,23898.6,0
+HPP.US,D,20131016,000000,96.6077,97.7228,96.3382,97.1103,12198.7,0
+HPP.US,D,20131017,000000,96.6077,98.9604,96.6077,98.7651,19442.9,0
+HPP.US,D,20131018,000000,99.764,99.764,98.0966,99.0045,34313.1,0
+HPP.US,D,20131021,000000,98.8148,99.0535,97.8831,98.434,16469.1,0
+HPP.US,D,20131022,000000,97.0613,100.01,97.0613,99.9663,27652.5,0
+HPP.US,D,20131023,000000,99.3475,101.353,99.3475,100.01,26411.2,0
+HPP.US,D,20131024,000000,100.01,100.677,99.8207,100.199,32219.8,0
+HPP.US,D,20131025,000000,100.629,101.198,100.01,101.009,19989.9,0
+HPP.US,D,20131028,000000,101.389,101.389,99.911,100.383,35607.4,0
+HPP.US,D,20131029,000000,100.341,100.579,99.2992,100.059,19860.9,0
+HPP.US,D,20131030,000000,100.383,100.383,98.6685,98.6685,14764.8,0
+HPP.US,D,20131031,000000,98.9604,99.4392,98.434,98.7098,45625.7,0
+HPP.US,D,20131101,000000,98.434,99.8207,97.2398,98.539,80775.5,0
+HPP.US,D,20131104,000000,98.434,99.7227,97.9125,99.3475,54583.2,0
+HPP.US,D,20131105,000000,100.677,100.677,98.3857,98.6685,34560.3,0
+HPP.US,D,20131106,000000,99.0535,99.2481,98.49,98.588,26896.4,0
+HPP.US,D,20131107,000000,98.9604,99.0962,96.8534,97.1474,28625.4,0
+HPP.US,D,20131108,000000,97.0067,97.1964,94.9039,96.6693,32873.9,0
+HPP.US,D,20131111,000000,96.9017,97.1103,95.4436,95.9035,23931.4,0
+HPP.US,D,20131112,000000,95.4863,95.4863,93.807,94.8738,25201.2,0
+HPP.US,D,20131113,000000,94.4755,95.3323,94.15,95.3323,13994.7,0
+HPP.US,D,20131114,000000,95.284,97.1103,94.8248,96.8044,36579.9,0
+HPP.US,D,20131115,000000,96.6077,97.9629,96.3382,97.8831,59746.4,0
+HPP.US,D,20131118,000000,97.9125,98.1897,97.0067,97.7725,53801.9,0
+HPP.US,D,20131119,000000,97.4785,98.2317,95.9035,97.6192,38161.4,0
+HPP.US,D,20131120,000000,97.7228,98.6363,97.2398,97.5646,98106.1,0
+HPP.US,D,20131121,000000,98.1526,98.6685,97.3378,98.336,66018.8,0
+HPP.US,D,20131122,000000,98.588,98.588,97.4785,98.539,42308,0
+HPP.US,D,20131125,000000,98.9184,99.0045,97.7725,98.0966,20131.7,0
+HPP.US,D,20131126,000000,98.539,99.0045,97.5093,97.9629,46011.6,0
+HPP.US,D,20131127,000000,97.8831,99.0045,97.8831,98.8148,28474,0
+HPP.US,D,20131129,000000,99.5197,100.629,98.1526,98.9604,61423.9,0
+HPP.US,D,20131202,000000,98.9604,99.764,97.8222,98.49,53089.7,0
+HPP.US,D,20131203,000000,98.0413,98.8568,97.6689,98.6363,57357.6,0
+HPP.US,D,20131204,000000,98.0413,99.4392,96.3382,97.9629,51492.9,0
+HPP.US,D,20131205,000000,98.0413,98.8148,96.7673,98.49,29913.3,0
+HPP.US,D,20131206,000000,99.5743,99.5743,98.434,98.8148,47249.1,0
+HPP.US,D,20131209,000000,99.1893,99.5197,98.2317,99.4763,115990,0
+HPP.US,D,20131210,000000,99.0962,100.059,98.9184,99.4035,31043.8,0
+HPP.US,D,20131211,000000,99.2481,99.3475,97.4785,98.1526,45387.5,0
+HPP.US,D,20131212,000000,97.986,98.49,96.4488,98.2877,103623,0
+HPP.US,D,20131213,000000,98.3857,99.8207,98.3857,99.1893,46204.4,0
+HPP.US,D,20131216,000000,100.488,100.579,97.7725,100.199,63008,0
+HPP.US,D,20131217,000000,100.629,101.689,100.199,101.641,51817.7,0
+HPP.US,D,20131218,000000,101.561,104.502,100.8,104.392,33337.1,0
+HPP.US,D,20131219,000000,103.958,104.502,102.714,103.674,28324.5,0
+HPP.US,D,20131220,000000,103.528,105.735,103.289,105.679,70795,0
+HPP.US,D,20131223,000000,105.839,107.285,105.839,106.354,30679.3,0
+HPP.US,D,20131224,000000,106.168,107.169,105.575,106.973,15591.1,0
+HPP.US,D,20131226,000000,107.34,107.474,106.555,106.795,34261.4,0
+HPP.US,D,20131227,000000,107.01,107.635,105.472,106.028,39812,0
+HPP.US,D,20131230,000000,105.888,106.298,105.575,105.679,30261.6,0
+HPP.US,D,20131231,000000,105.888,106.298,104.644,104.961,32151.6,0
+HPP.US,D,20140102,000000,104.355,104.559,102.554,103.632,43358.2,0
+HPP.US,D,20140103,000000,103.436,106.127,103.436,105.79,30820.9,0
+HPP.US,D,20140106,000000,105.888,107.34,105.888,107.113,26647.6,0
+HPP.US,D,20140107,000000,107.726,108.228,106.795,107.051,33230.4,0
+HPP.US,D,20140108,000000,106.751,106.935,104.68,105.575,23652.3,0
+HPP.US,D,20140109,000000,105.421,105.888,103.718,105.888,33091.7,0
+HPP.US,D,20140110,000000,106.168,106.618,105.061,106.077,35409.3,0
+HPP.US,D,20140113,000000,105.679,106.445,105.115,105.839,22980.7,0
+HPP.US,D,20140114,000000,106.028,107.169,105.421,105.888,19173,0
+HPP.US,D,20140115,000000,106.494,107.892,105.986,106.256,30016.2,0
+HPP.US,D,20140116,000000,105.888,107.524,105.888,106.445,27147.8,0
+HPP.US,D,20140117,000000,106.168,106.168,104.961,105.36,33443,0
+HPP.US,D,20140121,000000,105.986,107.051,105.63,106.298,28189.1,0
+HPP.US,D,20140122,000000,106.703,107.561,104.858,106.666,165404,0
+HPP.US,D,20140123,000000,104.189,104.858,103.191,103.674,912873,0
+HPP.US,D,20140124,000000,103.191,104.294,102.714,103.191,126126,0
+HPP.US,D,20140127,000000,103.191,104.189,102.234,102.8,165911,0
+HPP.US,D,20140128,000000,102.554,103.858,102.131,103.141,93695.3,0
+HPP.US,D,20140129,000000,102.853,104.189,91.8141,103.141,93204.7,0
+HPP.US,D,20140130,000000,103.674,105.115,103.674,104.858,70242.1,0
+HPP.US,D,20140131,000000,103.191,105.317,100.838,104.294,267765,0
+HPP.US,D,20140203,000000,104.355,104.803,102.602,102.853,72899.2,0
+HPP.US,D,20140204,000000,103.289,104.135,102.43,104.061,68760.8,0
+HPP.US,D,20140205,000000,103.479,104.098,102.658,103.141,55418.4,0
+HPP.US,D,20140206,000000,103.344,104.098,103.093,103.436,155454,0
+HPP.US,D,20140207,000000,103.571,104.189,102.897,103.81,246057,0
+HPP.US,D,20140210,000000,103.858,104.392,103.191,103.81,94886,0
+HPP.US,D,20140211,000000,103.761,105.446,103.674,105.213,213258,0
+HPP.US,D,20140212,000000,105.888,105.986,104.858,105.421,24835,0
+HPP.US,D,20140213,000000,104.858,106.494,104.392,106.077,38206.1,0
+HPP.US,D,20140214,000000,106.256,107.051,105.532,106.795,25641.4,0
+HPP.US,D,20140218,000000,107.223,107.892,106.703,107.836,28731.6,0
+HPP.US,D,20140219,000000,107.285,109.417,107.285,107.683,79204.5,0
+HPP.US,D,20140220,000000,107.892,108.419,106.028,106.22,66691.7,0
+HPP.US,D,20140221,000000,106.887,107.383,105.79,105.93,47328.7,0
+HPP.US,D,20140224,000000,106.028,106.127,105.446,105.679,82605.4,0
+HPP.US,D,20140225,000000,105.472,106.256,105.36,105.532,127563,0
+HPP.US,D,20140226,000000,105.446,106.22,104.061,106.22,239953,0
+HPP.US,D,20140227,000000,106.703,109.388,105.446,107.169,108183,0
+HPP.US,D,20140228,000000,107.474,110.055,106.445,109.46,80489,0
+HPP.US,D,20140303,000000,110.055,111.447,108.719,110.478,99216.3,0
+HPP.US,D,20140304,000000,111.397,112.986,111.397,112.654,100252,0
+HPP.US,D,20140305,000000,112.734,113.334,111.532,112.353,31368.6,0
+HPP.US,D,20140306,000000,112.17,112.17,110.343,110.576,29188.1,0
+HPP.US,D,20140307,000000,110.638,111.061,109.203,109.571,31615.3,0
+HPP.US,D,20140310,000000,109.871,110.681,107.836,108.621,51697,0
+HPP.US,D,20140311,000000,109.043,109.147,107.113,108.143,62252.9,0
+HPP.US,D,20140312,000000,107.892,108.676,107.836,108.279,29902.5,0
+HPP.US,D,20140313,000000,108.327,109.615,107.524,109.523,35249.7,0
+HPP.US,D,20140314,000000,108.793,110.527,108.793,109.523,28120.4,0
+HPP.US,D,20140317,000000,110.343,110.767,109.252,110.19,36775.9,0
+HPP.US,D,20140318,000000,110.055,111.833,110.013,111.367,35658.8,0
+HPP.US,D,20140319,000000,111.422,113.01,110.459,111.134,164053,0
+HPP.US,D,20140320,000000,108.909,111.754,107.531,111.613,329773,0
+HPP.US,D,20140321,000000,111.704,112.385,110.497,111.472,143013,0
+HPP.US,D,20140324,000000,111.949,112.482,110.497,110.944,68721.8,0
+HPP.US,D,20140325,000000,111.508,113.01,110.741,112.966,84443.7,0
+HPP.US,D,20140326,000000,113.365,113.77,109.78,110.067,67826.1,0
+HPP.US,D,20140327,000000,110.067,111.563,109.056,110.896,61182.3,0
+HPP.US,D,20140328,000000,110.791,111.704,110.417,110.944,92440.8,0
+HPP.US,D,20140331,000000,111.704,112.054,110.067,111.336,73072,0
+HPP.US,D,20140401,000000,111.134,112.108,110.368,110.986,67415.3,0
+HPP.US,D,20140402,000000,110.986,110.986,110.032,110.368,97908.8,0
+HPP.US,D,20140403,000000,110.656,110.656,109.308,110.067,54539.1,0
+HPP.US,D,20140404,000000,110.741,111.134,109.166,109.833,61524.1,0
+HPP.US,D,20140407,000000,109.633,110.896,109.259,110.159,60439.8,0
+HPP.US,D,20140408,000000,109.889,110.497,109.48,109.688,37074.8,0
+HPP.US,D,20140409,000000,109.688,109.938,107.285,109.535,57898.2,0
+HPP.US,D,20140410,000000,109.535,110.368,108.235,108.633,61109.2,0
+HPP.US,D,20140411,000000,107.64,108.909,107.285,107.69,51478.7,0
+HPP.US,D,20140414,000000,108.579,108.749,106.795,107.726,51444.4,0
+HPP.US,D,20140415,000000,108.143,108.86,107.113,108.516,46845.9,0
+HPP.US,D,20140416,000000,109.111,109.78,108.387,109.577,46432.7,0
+HPP.US,D,20140417,000000,109.056,110.699,108.579,110.552,110711,0
+HPP.US,D,20140421,000000,111.042,112.532,110.656,111.949,91058.8,0
+HPP.US,D,20140422,000000,112.532,112.966,111.704,112.918,52576.7,0
+HPP.US,D,20140423,000000,112.482,113.365,111.857,112.636,94427.7,0
+HPP.US,D,20140424,000000,112.869,114.492,112.108,113.365,94472.9,0
+HPP.US,D,20140425,000000,113.163,113.365,112.145,112.692,58792.6,0
+HPP.US,D,20140428,000000,113.01,114.173,112.432,114.028,46341,0
+HPP.US,D,20140429,000000,114.278,114.365,112.587,113.548,72102.7,0
+HPP.US,D,20140430,000000,113.317,114.137,112.636,113.635,35237.7,0
+HPP.US,D,20140501,000000,113.163,114.708,112.587,114.708,64911.2,0
+HPP.US,D,20140502,000000,114.658,116.626,114.173,115.358,146467,0
+HPP.US,D,20140505,000000,114.444,115.179,113.408,114.173,25143.8,0
+HPP.US,D,20140506,000000,113.635,114.365,113.267,113.591,46615.4,0
+HPP.US,D,20140507,000000,113.935,114.492,113.163,114.492,43542.4,0
+HPP.US,D,20140508,000000,114.658,114.995,113.451,114.173,145897,0
+HPP.US,D,20140509,000000,109.577,113.879,109.577,113.77,102141,0
+HPP.US,D,20140512,000000,114.137,115.333,113.635,114.708,35818.8,0
+HPP.US,D,20140513,000000,114.548,115.358,113.163,113.317,53605.1,0
+HPP.US,D,20140514,000000,112.966,113.879,112.145,112.771,36323.5,0
+HPP.US,D,20140515,000000,112.2,113.591,110.791,111.28,46965.5,0
+HPP.US,D,20140516,000000,110.986,112.432,110.846,112.385,28230.9,0
+HPP.US,D,20140519,000000,112.287,113.01,111.422,112.966,43968.7,0
+HPP.US,D,20140520,000000,112.482,112.918,111.857,112.716,49015.9,0
+HPP.US,D,20140521,000000,113.052,113.206,111.385,111.857,36099.9,0
+HPP.US,D,20140522,000000,111.754,112.869,111.336,111.9,29581.9,0
+HPP.US,D,20140523,000000,112.335,113.365,112.2,113.267,34469.1,0
+HPP.US,D,20140527,000000,113.935,114.708,112.966,114.548,63573.2,0
+HPP.US,D,20140528,000000,114.173,114.173,112.813,113.267,28050.2,0
+HPP.US,D,20140529,000000,113.317,114.812,113.317,114.597,117100,0
+HPP.US,D,20140530,000000,114.658,115.051,114.028,114.365,62980.9,0
+HPP.US,D,20140602,000000,114.953,116.044,113.879,115.578,37688.7,0
+HPP.US,D,20140603,000000,115.333,115.683,114.953,115.093,22008.5,0
+HPP.US,D,20140604,000000,114.953,116.399,114.548,116.308,69161.2,0
+HPP.US,D,20140605,000000,116.153,121.902,116.105,120.978,107625,0
+HPP.US,D,20140606,000000,121.456,121.805,120.4,120.629,54956,0
+HPP.US,D,20140609,000000,120.819,121.18,119.138,119.82,40092.3,0
+HPP.US,D,20140610,000000,119.788,120.065,118.41,119.054,37902,0
+HPP.US,D,20140611,000000,118.997,120.303,117.79,119.923,96434.4,0
+HPP.US,D,20140612,000000,120.4,120.4,118.263,119.562,37397.3,0
+HPP.US,D,20140613,000000,119.82,121.18,118.624,120.928,60167.1,0
+HPP.US,D,20140616,000000,120.352,120.579,118.997,119.377,54941,0
+HPP.US,D,20140617,000000,119.616,120.928,119.194,120.629,51627.5,0
+HPP.US,D,20140618,000000,120.763,121.677,120.224,121.327,68458.2,0
+HPP.US,D,20140619,000000,123.369,123.914,122.474,123.416,219249,0
+HPP.US,D,20140620,000000,123.791,125.911,122.601,125.648,134130,0
+HPP.US,D,20140623,000000,125.911,125.911,124.545,124.637,101392,0
+HPP.US,D,20140624,000000,124.208,125.709,123.467,123.523,46818.4,0
+HPP.US,D,20140625,000000,123.791,124.679,123.282,123.467,45479.7,0
+HPP.US,D,20140626,000000,123.626,123.626,122.117,122.944,43311.4,0
+HPP.US,D,20140627,000000,122.265,123.791,122.265,123.203,125957,0
+HPP.US,D,20140630,000000,124.256,124.881,121.382,122.89,77940.7,0
+HPP.US,D,20140701,000000,123.245,124.146,122.265,122.944,46432.7,0
+HPP.US,D,20140702,000000,122.693,123.245,121.731,122.693,33733.2,0
+HPP.US,D,20140703,000000,122.89,122.89,121.78,122.412,29365.6,0
+HPP.US,D,20140707,000000,122.307,122.847,121.829,122.307,46263.8,0
+HPP.US,D,20140708,000000,122.412,123.828,121.94,123.313,35340.9,0
+HPP.US,D,20140709,000000,123.681,124.042,122.644,123.523,18321.5,0
+HPP.US,D,20140710,000000,122.847,125.557,122.515,124.679,124736,0
+HPP.US,D,20140711,000000,124.827,124.992,123.203,123.523,43272.4,0
+HPP.US,D,20140714,000000,123.416,124.042,122.89,123.914,36569,0
+HPP.US,D,20140715,000000,123.245,124.256,122.693,123.87,52316.3,0
+HPP.US,D,20140716,000000,124.208,124.827,123.416,124.778,110256,0
+HPP.US,D,20140717,000000,124.208,124.937,124.146,124.354,54139.6,0
+HPP.US,D,20140718,000000,123.944,126.096,123.944,125.752,60891.4,0
+HPP.US,D,20140721,000000,125.121,125.648,123.999,125.648,49629.5,0
+HPP.US,D,20140722,000000,125.954,126.867,125.557,125.992,43793.5,0
+HPP.US,D,20140723,000000,126.34,126.432,125.525,126.143,55252,0
+HPP.US,D,20140724,000000,126.047,126.806,124.992,125.709,111490,0
+HPP.US,D,20140725,000000,124.937,126.096,124.6,124.881,46407.5,0
+HPP.US,D,20140728,000000,125.856,126.292,124.545,125.954,82484.9,0
+HPP.US,D,20140729,000000,126.475,127.345,125.262,126.757,71085.1,0
+HPP.US,D,20140730,000000,127.223,127.296,125.176,125.605,70554.9,0
+HPP.US,D,20140731,000000,124.452,124.508,122.644,124.146,75912.7,0
+HPP.US,D,20140801,000000,124.208,125.121,123.282,124.508,104722,0
+HPP.US,D,20140804,000000,124.6,126.047,123.092,125.807,69145,0
+HPP.US,D,20140805,000000,125.311,126.096,124.637,124.937,91038,0
+HPP.US,D,20140806,000000,126.096,128.173,125.035,127.382,118869,0
+HPP.US,D,20140807,000000,127.382,128.56,126.096,127.175,54504.9,0
+HPP.US,D,20140808,000000,127.223,128.075,126.255,128.038,44507.6,0
+HPP.US,D,20140811,000000,127.934,129.877,127.756,128.761,38051.9,0
+HPP.US,D,20140812,000000,128.21,128.951,127.898,128.669,58901.4,0
+HPP.US,D,20140813,000000,128.712,130.465,127.486,129.982,68456.9,0
+HPP.US,D,20140814,000000,130.122,131.323,129.202,129.283,51197.9,0
+HPP.US,D,20140815,000000,130.418,130.607,128.915,129.833,57659.8,0
+HPP.US,D,20140818,000000,130.791,131.164,129.644,131.005,64350.1,0
+HPP.US,D,20140819,000000,131.195,131.882,130.607,130.691,18874.3,0
+HPP.US,D,20140820,000000,130.22,131.164,129.345,130.552,27267.6,0
+HPP.US,D,20140821,000000,130.418,131.323,130.367,130.846,47301.5,0
+HPP.US,D,20140822,000000,130.515,131.519,129.442,129.59,27176.9,0
+HPP.US,D,20140825,000000,130.22,130.22,127.805,128.712,25489.4,0
+HPP.US,D,20140826,000000,129.442,130.607,129.246,130.515,39271.5,0
+HPP.US,D,20140827,000000,130.263,131.323,129.644,130.22,16822.5,0
+HPP.US,D,20140828,000000,129.644,130.465,128.915,128.994,18403.4,0
+HPP.US,D,20140829,000000,128.994,130.552,127.119,130.22,32571.6,0
+HPP.US,D,20140902,000000,130.741,130.791,129.54,130.263,37555.4,0
+HPP.US,D,20140903,000000,130.889,130.889,129.644,129.786,41298.4,0
+HPP.US,D,20140904,000000,129.687,130.22,128.994,129.54,64453,0
+HPP.US,D,20140905,000000,129.283,130.741,129.246,130.691,32833.4,0
+HPP.US,D,20140908,000000,130.319,130.552,129.116,129.687,44314.6,0
+HPP.US,D,20140909,000000,129.73,129.92,128.271,128.486,31542.2,0
+HPP.US,D,20140910,000000,128.535,128.86,126.432,127.536,90756.6,0
+HPP.US,D,20140911,000000,127.247,128.271,127.119,128.173,51692.1,0
+HPP.US,D,20140912,000000,127.989,127.989,123.369,124.208,48590.2,0
+HPP.US,D,20140915,000000,124.09,124.508,122.944,123.313,36995.5,0
+HPP.US,D,20140916,000000,123.203,124.09,122.474,123.791,31764.6,0
+HPP.US,D,20140917,000000,123.846,124.858,123.117,123.441,53094.7,0
+HPP.US,D,20140918,000000,123.393,123.65,122.284,122.663,46255.8,0
+HPP.US,D,20140919,000000,122.754,123.336,121.639,121.799,143772,0
+HPP.US,D,20140922,000000,121.737,121.897,120.769,120.813,23706.9,0
+HPP.US,D,20140923,000000,120.769,121.302,119.157,119.947,69644,0
+HPP.US,D,20140924,000000,119.979,120.813,119.157,119.647,43953.7,0
+HPP.US,D,20140925,000000,119.317,120.333,118.593,119.157,42409.4,0
+HPP.US,D,20140926,000000,119.016,122.534,119.016,122.284,47963.1,0
+HPP.US,D,20140929,000000,121.554,121.897,120.127,120.972,40210,0
+HPP.US,D,20140930,000000,120.769,121.639,119.837,120.168,58233.3,0
+HPP.US,D,20141001,000000,120.285,121.554,119.592,120.813,51675.6,0
+HPP.US,D,20141002,000000,120.494,121.689,119.157,120.438,33847.3,0
+HPP.US,D,20141003,000000,121.492,121.737,120.127,120.972,65112.5,0
+HPP.US,D,20141006,000000,120.972,121.988,120.333,121.124,40293.3,0
+HPP.US,D,20141007,000000,120.769,121.639,119.452,120.089,38995.9,0
+HPP.US,D,20141008,000000,119.979,124.379,119.979,124.121,37900.4,0
+HPP.US,D,20141009,000000,124.336,125.292,123.393,123.491,47810,0
+HPP.US,D,20141010,000000,122.866,124.918,122.754,123.117,26936.1,0
+HPP.US,D,20141013,000000,123.491,125.845,122.564,125.054,71469.7,0
+HPP.US,D,20141014,000000,125.746,128.609,125.158,127.848,47044.8,0
+HPP.US,D,20141015,000000,127.702,129.251,126.715,127.34,115227,0
+HPP.US,D,20141016,000000,126.328,128.609,126.126,127.217,63294.5,0
+HPP.US,D,20141017,000000,128.609,128.609,125.894,126.181,77622.2,0
+HPP.US,D,20141020,000000,126.237,128.381,126.181,127.891,52052.5,0
+HPP.US,D,20141021,000000,127.982,130.428,127.891,130.428,22949.7,0
+HPP.US,D,20141022,000000,131.011,131.795,130.178,131.575,45025.9,0
+HPP.US,D,20141023,000000,132.667,133.892,131.121,132.894,40154.2,0
+HPP.US,D,20141024,000000,132.794,133.168,130.753,131.447,54531.8,0
+HPP.US,D,20141027,000000,131.244,132.616,130.955,132.372,27701.9,0
+HPP.US,D,20141028,000000,132.425,134.112,131.526,134.063,91575.6,0
+HPP.US,D,20141029,000000,133.892,134.322,132.078,133.339,50175.3,0
+HPP.US,D,20141030,000000,132.765,134.646,132.481,133.978,45452.3,0
+HPP.US,D,20141031,000000,135.828,135.828,132.667,133.106,83682.6,0
+HPP.US,D,20141103,000000,133.481,134.646,132.217,133.843,116192,0
+HPP.US,D,20141104,000000,137.245,139.322,133.738,134.008,57566.5,0
+HPP.US,D,20141105,000000,134.646,135.24,132.765,133.297,119327,0
+HPP.US,D,20141106,000000,133.633,134.554,132.667,133.598,77951.1,0
+HPP.US,D,20141107,000000,133.248,135.374,131.851,135.374,53927.6,0
+HPP.US,D,20141110,000000,135.057,136.461,134.431,136.461,78859.1,0
+HPP.US,D,20141111,000000,135.975,136.852,135.001,135.883,36323.6,0
+HPP.US,D,20141112,000000,135.975,136.362,134.915,135.883,76697.8,0
+HPP.US,D,20141113,000000,135.883,136.956,135.149,135.78,32730.3,0
+HPP.US,D,20141114,000000,136.031,136.711,133.934,134.375,23339.7,0
+HPP.US,D,20141117,000000,134.707,135.498,133.934,134.008,31019.3,0
+HPP.US,D,20141118,000000,134.375,134.609,133.297,133.536,23402,0
+HPP.US,D,20141119,000000,133.383,134.112,131.526,131.631,35661.4,0
+HPP.US,D,20141120,000000,131.244,133.633,131.244,133.248,44757.2,0
+HPP.US,D,20141121,000000,134.375,135.289,133.738,135.106,41275,0
+HPP.US,D,20141124,000000,135.498,137.012,134.266,135.106,48629.9,0
+HPP.US,D,20141125,000000,135.24,135.24,133.689,133.892,100321,0
+HPP.US,D,20141126,000000,134.322,135.289,133.045,135.057,59403.3,0
+HPP.US,D,20141128,000000,135.289,138.501,135.197,137.067,43156.9,0
+HPP.US,D,20141201,000000,136.907,137.483,135.596,135.682,38573.2,0
+HPP.US,D,20141202,000000,135.651,138.115,135.289,137.637,47683.2,0
+HPP.US,D,20141203,000000,138.065,139.016,137.189,137.343,33201,0
+HPP.US,D,20141204,000000,136.907,137.784,135.78,136.656,82637.7,0
+HPP.US,D,20141205,000000,136.27,137.784,136.129,137.293,69580.7,0
+HPP.US,D,20141208,000000,136.461,141.099,135.78,140.365,440400,0
+HPP.US,D,20141209,000000,139.597,144.262,138.906,142.362,185606,0
+HPP.US,D,20141210,000000,141.871,142.841,139.917,141.099,203332,0
+HPP.US,D,20141211,000000,142.061,143.478,141.737,142.993,81307.5,0
+HPP.US,D,20141212,000000,142.841,144.306,141.038,141.375,111173,0
+HPP.US,D,20141215,000000,142.21,142.21,139.641,140.106,113108,0
+HPP.US,D,20141216,000000,140.31,141.688,139.483,141.431,182008,0
+HPP.US,D,20141217,000000,142.197,144.593,141.118,144.392,68590.8,0
+HPP.US,D,20141218,000000,145.267,145.531,143.122,144.011,61688.9,0
+HPP.US,D,20141219,000000,144.483,145.911,143.858,145.573,128551,0
+HPP.US,D,20141222,000000,145.764,147.051,145.359,145.63,73995.8,0
+HPP.US,D,20141223,000000,146.414,146.726,144.845,146.414,62217.2,0
+HPP.US,D,20141224,000000,146.892,147.731,145.63,145.856,18783.4,0
+HPP.US,D,20141226,000000,146.609,147.78,146.371,147.101,40347.2,0
+HPP.US,D,20141229,000000,147.381,148.914,146.776,148.504,56771.4,0
+HPP.US,D,20141230,000000,147.78,149.337,147.524,148.263,70508.5,0
+HPP.US,D,20141231,000000,148.314,149.827,145.813,147.136,81819.5,0
+HPP.US,D,20150102,000000,147.381,149.135,146.1,148.063,56406.1,0
+HPP.US,D,20150105,000000,147.524,150.618,145.96,149.871,59873.5,0
+HPP.US,D,20150106,000000,150.085,151.788,150.085,151.255,127113,0
+HPP.US,D,20150107,000000,152.415,154.59,151.152,154.197,119123,0
+HPP.US,D,20150108,000000,155.651,158.041,154.283,156.092,210768,0
+HPP.US,D,20150109,000000,156.526,157.526,154.73,156.882,104080,0
+HPP.US,D,20150112,000000,157.361,159.168,156.428,159.125,112346,0
+HPP.US,D,20150113,000000,159.53,161.78,155.553,157.115,320761,0
+HPP.US,D,20150114,000000,155.791,159.125,155.693,156.882,1078722,0
+HPP.US,D,20150115,000000,157.361,158.335,155.847,156.827,155823,0
+HPP.US,D,20150116,000000,156.478,157.629,154.78,157.526,167636,0
+HPP.US,D,20150120,000000,157.948,158.653,156.006,157.667,176178,0
+HPP.US,D,20150121,000000,156.988,157.526,155.46,155.902,120279,0
+HPP.US,D,20150122,000000,157.361,159.53,156.306,159.475,129924,0
+HPP.US,D,20150123,000000,159.904,161.668,159.616,159.904,168787,0
+HPP.US,D,20150126,000000,160.174,161.038,156.988,160.989,118024,0
+HPP.US,D,20150127,000000,160.351,161.724,159.573,160.487,67838,0
+HPP.US,D,20150128,000000,161.332,162.601,159.714,159.967,69084,0
+HPP.US,D,20150129,000000,159.616,161.227,158.145,160.952,78796.8,0
+HPP.US,D,20150130,000000,160.119,160.904,157.856,158.335,253312,0
+HPP.US,D,20150202,000000,159.53,159.53,154.915,158.936,89915.7,0
+HPP.US,D,20150203,000000,158.936,159.967,157.207,158.537,109605,0
+HPP.US,D,20150204,000000,158.306,159.382,157.311,158.593,86246.7,0
+HPP.US,D,20150205,000000,158.936,160.639,157.912,160.487,45093.5,0
+HPP.US,D,20150206,000000,160.272,160.793,155.417,156.337,65344,0
+HPP.US,D,20150209,000000,155.952,157.262,155.166,155.332,47104,0
+HPP.US,D,20150210,000000,155.742,157.526,153.891,157.262,66769.8,0
+HPP.US,D,20150211,000000,157.311,158.739,155.902,156.379,120233,0
+HPP.US,D,20150212,000000,156.827,158.739,155.791,158.096,53681.6,0
+HPP.US,D,20150213,000000,157.629,158.482,155.791,155.902,81198.9,0
+HPP.US,D,20150217,000000,156.306,157.667,154.087,155.166,114545,0
+HPP.US,D,20150218,000000,155.368,155.952,153.31,155.902,151584,0
+HPP.US,D,20150219,000000,155.902,155.902,152.512,153.259,108972,0
+HPP.US,D,20150220,000000,152.616,154.423,152.076,153.989,93545.4,0
+HPP.US,D,20150223,000000,154.149,155.332,153.027,154.423,72505.5,0
+HPP.US,D,20150224,000000,154.044,154.234,150.961,152.512,78922.4,0
+HPP.US,D,20150225,000000,152.415,153.31,151.348,152.292,165773,0
+HPP.US,D,20150226,000000,152.334,152.566,149.594,151.936,79101.2,0
+HPP.US,D,20150227,000000,152.659,156.685,152.186,156.428,189266,0
+HPP.US,D,20150302,000000,156.882,158.844,155.368,156.141,79656.4,0
+HPP.US,D,20150303,000000,155.902,156.988,154.423,156.685,63190.1,0
+HPP.US,D,20150304,000000,156.428,156.582,154.044,154.73,65926.7,0
+HPP.US,D,20150305,000000,155.276,156.685,154.474,155.221,80964.1,0
+HPP.US,D,20150306,000000,153.027,153.653,150.618,151.255,104233,0
+HPP.US,D,20150309,000000,151.445,152.659,150.165,150.207,101128,0
+HPP.US,D,20150310,000000,148.749,150.851,147.866,150.122,130587,0
+HPP.US,D,20150311,000000,150.563,153.082,149.234,152.819,69890.7,0
+HPP.US,D,20150312,000000,153.352,156.937,153.352,156.685,117900,0
+HPP.US,D,20150313,000000,157.017,157.587,155.417,157.311,77225.2,0
+HPP.US,D,20150316,000000,158.041,160.689,157.409,158.096,87807.1,0
+HPP.US,D,20150317,000000,157.361,158.739,155.221,157.073,113692,0
+HPP.US,D,20150318,000000,157.335,159.211,155.478,159.151,118845,0
+HPP.US,D,20150319,000000,158.285,160.394,157.501,158.917,102545,0
+HPP.US,D,20150320,000000,158.917,166.321,158.917,165.212,183971,0
+HPP.US,D,20150323,000000,164.678,166.321,164.678,165.353,70208.6,0
+HPP.US,D,20150324,000000,164.513,165.5,163.33,163.636,58364.6,0
+HPP.US,D,20150325,000000,163.772,164.905,160.1,160.26,47395.8,0
+HPP.US,D,20150326,000000,159.363,160.425,158.42,159.151,46928.2,0
+HPP.US,D,20150327,000000,159.31,160.204,158.071,158.728,48678.3,0
+HPP.US,D,20150330,000000,158.966,162.595,158.176,162.355,187894,0
+HPP.US,D,20150331,000000,160.627,163.189,160.627,163.085,110288,0
+HPP.US,D,20150401,000000,162.704,163.238,160.425,162.595,67258.2,0
+HPP.US,D,20150402,000000,163.238,165.641,162.355,165.212,95097,0
+HPP.US,D,20150406,000000,165.304,168.282,165.304,166.835,106514,0
+HPP.US,D,20150407,000000,163.826,164.121,161.025,161.178,684782,0
+HPP.US,D,20150408,000000,161.664,162.908,161.32,162.908,191191,0
+HPP.US,D,20150409,000000,162.159,162.704,155.87,156.159,210982,0
+HPP.US,D,20150410,000000,157.391,158.917,156.215,157.097,137446,0
+HPP.US,D,20150413,000000,157.391,158.364,156.551,156.551,105374,0
+HPP.US,D,20150414,000000,157.139,157.973,155.183,156.318,196360,0
+HPP.US,D,20150415,000000,156.753,157.097,154.296,155.478,123419,0
+HPP.US,D,20150416,000000,155.431,157.041,154.646,155.571,104793,0
+HPP.US,D,20150417,000000,154.785,155.571,152.776,153.898,125907,0
+HPP.US,D,20150420,000000,154.296,155.87,153.469,155.343,92791.8,0
+HPP.US,D,20150421,000000,156.073,157.232,155.183,156.215,121901,0
+HPP.US,D,20150422,000000,155.921,156.803,155.302,156.453,79413.1,0
+HPP.US,D,20150423,000000,155.968,156.913,155.816,156.215,68825.1,0
+HPP.US,D,20150424,000000,156.705,157.041,155.522,155.766,106425,0
+HPP.US,D,20150427,000000,156.355,158.63,156.276,157.281,133965,0
+HPP.US,D,20150428,000000,156.859,158.77,155.239,155.669,107144,0
+HPP.US,D,20150429,000000,154.382,154.988,151.495,151.642,82622.1,0
+HPP.US,D,20150430,000000,151.292,151.495,146.708,148.21,266304,0
+HPP.US,D,20150501,000000,148.16,150.268,147.271,148.589,128899,0
+HPP.US,D,20150504,000000,149.288,151.642,149.05,150.078,80139.7,0
+HPP.US,D,20150505,000000,149.686,150.711,145.788,146.53,136632,0
+HPP.US,D,20150506,000000,146.622,147.946,145.893,147.725,88982.3,0
+HPP.US,D,20150507,000000,148.21,151.495,147.566,150.681,118952,0
+HPP.US,D,20150508,000000,153.033,156.607,150.961,151.936,98719.7,0
+HPP.US,D,20150511,000000,151.255,152.334,147.462,149.05,96053.7,0
+HPP.US,D,20150512,000000,147.854,151.292,146.438,150.122,135801,0
+HPP.US,D,20150513,000000,151.103,152.475,147.51,148.056,121104,0
+HPP.US,D,20150514,000000,149.171,150.681,148.589,150.317,80506,0
+HPP.US,D,20150515,000000,150.681,151.978,150.165,151.593,97717.1,0
+HPP.US,D,20150518,000000,150.851,152.984,150.459,152.721,79545.3,0
+HPP.US,D,20150519,000000,152.145,152.886,151.047,151.255,64042.6,0
+HPP.US,D,20150520,000000,151.642,153.077,150.809,151.691,50529.8,0
+HPP.US,D,20150521,000000,151.642,151.642,149.288,150.122,63899.8,0
+HPP.US,D,20150522,000000,150.207,152.334,149.129,152.028,68336.3,0
+HPP.US,D,20150526,000000,151.893,151.893,150.03,150.165,103438,0
+HPP.US,D,20150527,000000,150.207,151.893,149.975,151.691,66057.5,0
+HPP.US,D,20150528,000000,151.451,151.74,150.207,151.348,66713.9,0
+HPP.US,D,20150529,000000,151.152,151.152,148.492,149.827,195729,0
+HPP.US,D,20150601,000000,150.165,151.208,148.901,150.765,73987.9,0
+HPP.US,D,20150602,000000,149.914,150.317,148.056,149,92246.5,0
+HPP.US,D,20150603,000000,149.05,149.288,146.296,146.817,163840,0
+HPP.US,D,20150604,000000,145.984,148.632,144.17,148.406,102972,0
+HPP.US,D,20150605,000000,146.352,147.566,145.893,146.88,72324.9,0
+HPP.US,D,20150608,000000,146.88,147.414,145.305,145.341,42023.4,0
+HPP.US,D,20150609,000000,145.341,145.341,143.392,144.091,61647.6,0
+HPP.US,D,20150610,000000,144.409,146.488,143.63,144.82,110998,0
+HPP.US,D,20150611,000000,145.604,147.039,144.919,147.039,82271,0
+HPP.US,D,20150612,000000,146.763,147.168,145.156,145.341,102464,0
+HPP.US,D,20150615,000000,145.305,145.55,142.595,143.287,130221,0
+HPP.US,D,20150616,000000,143.244,144.973,142.552,144.624,162314,0
+HPP.US,D,20150617,000000,144.893,146.223,144.392,145.69,104865,0
+HPP.US,D,20150618,000000,145.868,148.35,145.279,147.799,109566,0
+HPP.US,D,20150619,000000,147.444,148.737,145.586,148.485,212406,0
+HPP.US,D,20150622,000000,148.485,148.485,145.083,145.127,100913,0
+HPP.US,D,20150623,000000,144.434,146.169,143.545,144.103,125892,0
+HPP.US,D,20150624,000000,144.201,144.532,143.306,143.41,57427.6,0
+HPP.US,D,20150625,000000,143.117,143.459,141.578,141.97,123204,0
+HPP.US,D,20150626,000000,141.871,143.753,141.528,142.766,114531,0
+HPP.US,D,20150629,000000,142.32,144.06,139.132,139.248,111532,0
+HPP.US,D,20150630,000000,139.898,140.456,138.592,139.996,143987,0
+HPP.US,D,20150701,000000,139.898,142.766,139.347,142.711,114187,0
+HPP.US,D,20150702,000000,143.851,144.948,142.031,142.479,89121,0
+HPP.US,D,20150706,000000,142.32,143.165,140.892,142.711,167177,0
+HPP.US,D,20150707,000000,143.41,145.322,141.479,144.103,194330,0
+HPP.US,D,20150708,000000,145.279,145.775,142.534,143.362,65897.6,0
+HPP.US,D,20150709,000000,144.201,144.483,141.83,142.374,121340,0
+HPP.US,D,20150710,000000,142.711,145.923,142.711,144.893,103102,0
+HPP.US,D,20150713,000000,145.972,147.149,143.067,144.532,103751,0
+HPP.US,D,20150714,000000,144.845,146.469,144.004,145.635,156018,0
+HPP.US,D,20150715,000000,144.948,146.616,144.25,145.819,92182.6,0
+HPP.US,D,20150716,000000,145.775,147.72,145.739,147.149,65067.3,0
+HPP.US,D,20150717,000000,147.253,147.799,146.425,147.07,78097.3,0
+HPP.US,D,20150720,000000,146.861,148.044,145.972,147.358,85696.1,0
+HPP.US,D,20150721,000000,147.204,148.534,146.616,146.702,125797,0
+HPP.US,D,20150722,000000,146.861,149.625,146.861,149.221,168149,0
+HPP.US,D,20150723,000000,149.221,149.484,147.799,148.35,231413,0
+HPP.US,D,20150724,000000,148.295,149.914,147.878,148.994,99779.5,0
+HPP.US,D,20150727,000000,148.939,150.459,148.198,149.374,129040,0
+HPP.US,D,20150728,000000,149.33,150.078,148.149,149.165,175059,0
+HPP.US,D,20150729,000000,149.073,150.961,147.799,150.207,101906,0
+HPP.US,D,20150730,000000,149.827,151.495,149.429,150.851,87884.9,0
+HPP.US,D,20150731,000000,151.746,153.487,151.458,151.893,154917,0
+HPP.US,D,20150803,000000,152.035,153.279,151.746,152.843,103173,0
+HPP.US,D,20150804,000000,152.585,153.965,152.377,152.585,91592.6,0
+HPP.US,D,20150805,000000,152.634,153.425,151.109,151.647,74206.2,0
+HPP.US,D,20150806,000000,151.599,152.377,149.729,152.206,101502,0
+HPP.US,D,20150807,000000,150.563,153.425,147.799,153.082,80994.9,0
+HPP.US,D,20150810,000000,153.965,154.67,152.678,153.541,94348.4,0
+HPP.US,D,20150811,000000,153.1,155.651,152.782,153.633,180395,0
+HPP.US,D,20150812,000000,152.843,153.37,151.691,152.898,89930.7,0
+HPP.US,D,20150813,000000,152.678,153.633,150.809,153.1,144400,0
+HPP.US,D,20150814,000000,152.782,154.026,151.017,153.707,90842.6,0
+HPP.US,D,20150817,000000,153.425,155.902,152.995,155.448,81501.5,0
+HPP.US,D,20150818,000000,154.896,157.122,154.314,156.337,72888.6,0
+HPP.US,D,20150819,000000,155.147,156.582,154.18,155.541,70599.7,0
+HPP.US,D,20150820,000000,154.805,156.478,153.862,154.67,85615.1,0
+HPP.US,D,20150821,000000,152.432,154.314,148.399,151.599,129101,0
+HPP.US,D,20150824,000000,145.083,148.246,142.172,143.067,203421,0
+HPP.US,D,20150825,000000,146.388,146.751,137.392,137.698,154268,0
+HPP.US,D,20150826,000000,140.75,141.97,137.238,141.688,155160,0
+HPP.US,D,20150827,000000,142.815,144.004,140.5,143.117,127926,0
+HPP.US,D,20150828,000000,142.766,143.306,140.598,142.766,167278,0
+HPP.US,D,20150831,000000,142.221,142.479,139.157,140.095,242478,0
+HPP.US,D,20150901,000000,137.753,139.505,136.055,136.699,123083,0
+HPP.US,D,20150902,000000,138.011,139.248,136.699,139.077,164968,0
+HPP.US,D,20150903,000000,140.095,141.479,139.856,140.407,153175,0
+HPP.US,D,20150904,000000,138.93,139.567,136.65,137.821,65127.9,0
+HPP.US,D,20150908,000000,139.567,139.622,137.924,138.592,152688,0
+HPP.US,D,20150909,000000,139.806,140.241,136.741,136.846,212001,0
+HPP.US,D,20150910,000000,136.741,140.976,136.595,139.04,272233,0
+HPP.US,D,20150911,000000,138.703,144.434,138.655,144.348,156134,0
+HPP.US,D,20150914,000000,144.845,144.845,142.766,143.362,70640,0
+HPP.US,D,20150915,000000,143.545,144.434,141.83,143.753,89262.1,0
+HPP.US,D,20150916,000000,143.93,146.205,143.435,145.904,52932.6,0
+HPP.US,D,20150917,000000,145.734,148.841,144.17,147.064,126165,0
+HPP.US,D,20150918,000000,145.305,147.927,144.979,145.671,164744,0
+HPP.US,D,20150921,000000,145.904,147.541,143.974,146.616,74574,0
+HPP.US,D,20150922,000000,145.354,146.64,143.57,143.57,58291.4,0
+HPP.US,D,20150923,000000,144.091,145.904,143.478,145.856,78508.3,0
+HPP.US,D,20150924,000000,145.464,145.997,143.282,143.875,95902.5,0
+HPP.US,D,20150925,000000,144.624,145.764,143.521,143.57,77136.3,0
+HPP.US,D,20150928,000000,143.282,143.772,141.792,142.344,133068,0
+HPP.US,D,20150929,000000,142.631,143.93,142.399,143.239,117934,0
+HPP.US,D,20150930,000000,144.924,145.261,141.847,142.675,105142,0
+HPP.US,D,20151001,000000,142.988,143.282,141.051,142.883,75219.4,0
+HPP.US,D,20151002,000000,142.502,144.464,141.443,144.416,59643.1,0
+HPP.US,D,20151005,000000,145.305,148.142,145.016,148.093,65394.8,0
+HPP.US,D,20151006,000000,147.749,148.485,145.162,145.408,104980,0
+HPP.US,D,20151007,000000,145.568,147.431,145.103,147.192,158127,0
+HPP.US,D,20151008,000000,147.24,147.344,144.826,146.689,186111,0
+HPP.US,D,20151009,000000,146.904,147.344,145.071,146.952,101066,0
+HPP.US,D,20151012,000000,147.431,150.172,147.395,149.221,101844,0
+HPP.US,D,20151013,000000,149.33,150.078,147.652,148.528,89767.4,0
+HPP.US,D,20151014,000000,148.841,149.282,147.008,147.192,79759.5,0
+HPP.US,D,20151015,000000,147.486,149.123,146.952,149.123,67915.3,0
+HPP.US,D,20151016,000000,149.582,151.164,148.896,150.52,95900.9,0
+HPP.US,D,20151019,000000,149.864,152.598,149.165,152.598,83251.2,0
+HPP.US,D,20151020,000000,152.598,153.504,150.765,151.562,135884,0
+HPP.US,D,20151021,000000,151.612,151.954,144.667,147.24,689042,0
+HPP.US,D,20151022,000000,147.24,147.431,141.792,142.045,389495,0
+HPP.US,D,20151023,000000,142.449,143.239,139.812,141.94,317080,0
+HPP.US,D,20151026,000000,141.988,142.675,139.959,140.505,119064,0
+HPP.US,D,20151027,000000,140.469,141.443,139.868,141.253,212826,0
+HPP.US,D,20151028,000000,141.344,142.791,139.212,141.155,167489,0
+HPP.US,D,20151029,000000,140.31,142.087,140.254,141.707,113031,0
+HPP.US,D,20151030,000000,142.045,142.54,140.708,141.596,95194.9,0
+HPP.US,D,20151102,000000,142.135,147.106,141.344,146.788,169422,0
+HPP.US,D,20151103,000000,146.151,146.499,144.723,145.904,155887,0
+HPP.US,D,20151104,000000,145.904,147.296,144.568,145.071,168537,0
+HPP.US,D,20151105,000000,145.261,146.738,144.274,146.64,89525.6,0
+HPP.US,D,20151106,000000,145.261,148.841,141.94,143.435,164119,0
+HPP.US,D,20151109,000000,142.288,145.354,138.071,138.984,209812,0
+HPP.US,D,20151110,000000,139.047,141.253,139.047,140.652,131714,0
+HPP.US,D,20151111,000000,140.946,141.547,140.057,140.419,58331.2,0
+HPP.US,D,20151112,000000,140.008,140.008,137.532,137.821,75260.4,0
+HPP.US,D,20151113,000000,137.753,139.511,136.643,136.938,98302.2,0
+HPP.US,D,20151116,000000,137.049,137.581,135.737,137.427,75764.9,0
+HPP.US,D,20151117,000000,137.049,138.937,136.54,136.643,56737.2,0
+HPP.US,D,20151118,000000,136.692,138.599,136.146,137.532,85792.2,0
+HPP.US,D,20151119,000000,137.642,138.237,136.49,137.789,137809,0
+HPP.US,D,20151120,000000,138.475,143.03,137.821,142.631,88153.3,0
+HPP.US,D,20151123,000000,142.449,143.435,142.246,142.675,77741.8,0
+HPP.US,D,20151124,000000,141.884,142.631,140.608,141.847,63153.9,0
+HPP.US,D,20151125,000000,142.135,142.791,141.344,142.135,104657,0
+HPP.US,D,20151127,000000,142.087,144.274,141.756,143.128,48706.9,0
+HPP.US,D,20151130,000000,143.435,144.225,141.94,142.087,154252,0
+HPP.US,D,20151201,000000,142.54,143.336,141.547,142.449,55749.1,0
+HPP.US,D,20151202,000000,142.135,142.344,139.868,139.868,178327,0
+HPP.US,D,20151203,000000,139.622,140.31,136.146,136.797,135043,0
+HPP.US,D,20151204,000000,139.298,142.631,139.254,141.253,263632,0
+HPP.US,D,20151207,000000,140.799,141.303,136.59,138.011,119830,0
+HPP.US,D,20151208,000000,137.385,138.556,136.692,137.642,87633.5,0
+HPP.US,D,20151209,000000,137.177,137.483,134.425,135.554,101450,0
+HPP.US,D,20151210,000000,135.693,135.792,134.315,134.64,124390,0
+HPP.US,D,20151211,000000,132.574,135.847,132.12,135.454,186455,0
+HPP.US,D,20151214,000000,134.865,136.146,134.425,135.896,150204,0
+HPP.US,D,20151215,000000,136.736,137.385,135.951,136.54,185728,0
+HPP.US,D,20151216,000000,137.183,140.781,137.183,140.535,143618,0
+HPP.US,D,20151217,000000,140.829,141.786,139.978,140.584,232113,0
+HPP.US,D,20151218,000000,139.892,140.449,138.25,138.617,321729,0
+HPP.US,D,20151221,000000,139.316,140.132,137.881,138.617,96306.1,0
+HPP.US,D,20151222,000000,139.009,139.745,137.084,137.49,115172,0
+HPP.US,D,20151223,000000,137.924,138.452,137.49,138.024,65850.1,0
+HPP.US,D,20151224,000000,138.25,138.832,137.416,138.452,26961.7,0
+HPP.US,D,20151228,000000,138.024,139.978,137.881,139.978,83683.5,0
+HPP.US,D,20151229,000000,140.395,142.442,140.161,141.578,105816,0
+HPP.US,D,20151230,000000,141.332,142.234,140.829,141.29,62329.4,0
+HPP.US,D,20151231,000000,141.479,142.038,140.181,140.493,145405,0
+HPP.US,D,20160104,000000,139.053,139.053,134.792,135.658,160634,0
+HPP.US,D,20160105,000000,135.548,137.183,134.744,136.692,274377,0
+HPP.US,D,20160106,000000,135.442,136.692,134.462,135.295,160181,0
+HPP.US,D,20160107,000000,133.106,133.703,131.998,132.138,157062,0
+HPP.US,D,20160108,000000,132.341,133.045,128.192,128.418,202656,0
+HPP.US,D,20160111,000000,127.063,128.908,126.708,127.296,153823,0
+HPP.US,D,20160112,000000,128.051,128.051,123.017,124.263,315994,0
+HPP.US,D,20160113,000000,124.361,126.218,122.713,123.453,202373,0
+HPP.US,D,20160114,000000,123.822,124.612,121.511,123.22,184005,0
+HPP.US,D,20160115,000000,120.806,123.613,119.512,120.519,157602,0
+HPP.US,D,20160119,000000,121.412,122.307,119.966,121.965,205532,0
+HPP.US,D,20160120,000000,120.806,121.357,114.621,118.52,210806,0
+HPP.US,D,20160121,000000,119.12,121.266,116.215,118.863,139163,0
+HPP.US,D,20160122,000000,119.923,124.005,119.218,123.95,137515,0
+HPP.US,D,20160125,000000,123.87,125.109,122.713,123.301,171730,0
+HPP.US,D,20160126,000000,123.349,126.745,123.117,126.708,104060,0
+HPP.US,D,20160127,000000,125.954,127.168,123.95,126.108,193149,0
+HPP.US,D,20160128,000000,126.966,128.308,124.263,125.256,138029,0
+HPP.US,D,20160129,000000,126.108,127.388,124.753,126.848,214032,0
+HPP.US,D,20160201,000000,125.557,127.247,123.564,125.36,164779,0
+HPP.US,D,20160202,000000,124.471,126.059,122.307,124.042,179736,0
+HPP.US,D,20160203,000000,124.52,125.415,122.613,124.263,197014,0
+HPP.US,D,20160204,000000,123.914,125.01,122.81,124.471,296538,0
+HPP.US,D,20160205,000000,123.87,124.564,120.972,122.866,183834,0
+HPP.US,D,20160208,000000,121.763,122.069,117.129,118.967,148922,0
+HPP.US,D,20160209,000000,117.569,118.52,114.971,115.081,152868,0
+HPP.US,D,20160210,000000,115.473,119.966,115.358,118.256,138645,0
+HPP.US,D,20160211,000000,116.528,116.767,114.462,114.676,179007,0
+HPP.US,D,20160212,000000,114.971,115.994,113.672,115.725,159572,0
+HPP.US,D,20160216,000000,116.436,117.325,115.774,117.325,201546,0
+HPP.US,D,20160217,000000,117.772,120.377,117.521,119.727,195798,0
+HPP.US,D,20160218,000000,120.113,120.806,118.067,120.573,130114,0
+HPP.US,D,20160219,000000,119.727,121.567,116.215,120.806,146373,0
+HPP.US,D,20160222,000000,121.763,123.87,121.682,122.963,140950,0
+HPP.US,D,20160223,000000,122.613,124.263,122.307,122.963,99655.9,0
+HPP.US,D,20160224,000000,122.259,123.564,121.124,123.269,108325,0
+HPP.US,D,20160225,000000,123.822,125.752,123.822,125.752,134098,0
+HPP.US,D,20160226,000000,125.856,130.546,125.856,129.055,183056,0
+HPP.US,D,20160229,000000,128.994,130.153,127.015,127.296,131889,0
+HPP.US,D,20160301,000000,127.86,132.096,127.235,132.096,100954,0
+HPP.US,D,20160302,000000,131.704,133.703,130.747,133.647,100928,0
+HPP.US,D,20160303,000000,133.948,135.498,133.799,135.442,90564.7,0
+HPP.US,D,20160304,000000,135.498,135.81,133.855,134.683,110517,0
+HPP.US,D,20160307,000000,133.99,137.759,133.948,135.792,126865,0
+HPP.US,D,20160308,000000,135.987,136.54,132.598,132.991,175906,0
+HPP.US,D,20160309,000000,133.045,134.683,132.292,133.99,78155.6,0
+HPP.US,D,20160310,000000,134.854,135.264,131.348,132.341,99249.3,0
+HPP.US,D,20160311,000000,133.91,137.759,133.168,137.704,350947,0
+HPP.US,D,20160314,000000,137.593,137.973,133.211,137.343,172504,0
+HPP.US,D,20160315,000000,136.643,138.083,135.964,138.083,112716,0
+HPP.US,D,20160316,000000,137.698,142.369,135.528,142.306,103733,0
+HPP.US,D,20160317,000000,142.306,147.486,141.909,146.488,214159,0
+HPP.US,D,20160318,000000,147.339,148.1,145.984,146.296,233937,0
+HPP.US,D,20160321,000000,145.488,147.462,145.488,147.051,211652,0
+HPP.US,D,20160322,000000,146.296,148.203,145.739,147.24,129647,0
+HPP.US,D,20160323,000000,147.051,147.186,143.38,143.38,134544,0
+HPP.US,D,20160324,000000,143.171,144.287,141.718,144.091,171855,0
+HPP.US,D,20160328,000000,142.969,144.133,141.431,143.668,264403,0
+HPP.US,D,20160329,000000,143.557,148.154,142.614,147.596,276521,0
+HPP.US,D,20160330,000000,148.492,148.865,146.07,146.07,87239.5,0
+HPP.US,D,20160331,000000,145.782,146.537,144.985,145.433,269799,0
+HPP.US,D,20160401,000000,144.514,145.832,144.133,145.225,226112,0
+HPP.US,D,20160404,000000,145.083,146.07,144.514,145.641,126143,0
+HPP.US,D,20160405,000000,144.985,145.88,144.575,144.777,160460,0
+HPP.US,D,20160406,000000,144.63,145.832,143.514,145.488,135074,0
+HPP.US,D,20160407,000000,145.083,146.352,143.472,144.091,151755,0
+HPP.US,D,20160408,000000,145.083,148.357,144.728,145.88,196530,0
+HPP.US,D,20160411,000000,145.935,147.841,145.433,146.776,138279,0
+HPP.US,D,20160412,000000,146.726,148.891,146.022,148.252,216929,0
+HPP.US,D,20160413,000000,149.05,149.098,146.837,147.101,130490,0
+HPP.US,D,20160414,000000,147.339,148.492,146.837,147.101,114406,0
+HPP.US,D,20160415,000000,147.101,149.71,147.101,148.589,139327,0
+HPP.US,D,20160418,000000,148.547,149.19,146.597,147.792,88471.3,0
+HPP.US,D,20160419,000000,147.878,148.154,146.628,147.339,56733.1,0
+HPP.US,D,20160420,000000,147.541,147.792,146.242,146.242,81557.2,0
+HPP.US,D,20160421,000000,146.776,147.799,144.03,144.882,111852,0
+HPP.US,D,20160422,000000,145.083,148.742,145.083,148.252,119839,0
+HPP.US,D,20160425,000000,147.431,149.901,147.431,149.852,76357.8,0
+HPP.US,D,20160426,000000,150.202,150.563,148.589,148.865,81537.7,0
+HPP.US,D,20160427,000000,148.742,149.05,146.425,147.652,106117,0
+HPP.US,D,20160428,000000,146.837,149.454,146.837,148.547,116513,0
+HPP.US,D,20160429,000000,148.203,148.957,146.07,147.101,132863,0
+HPP.US,D,20160502,000000,147.934,150.429,147.541,149.761,112950,0
+HPP.US,D,20160503,000000,149.098,150.018,148.1,149.019,102167,0
+HPP.US,D,20160504,000000,147.995,151.311,147.903,151.116,119819,0
+HPP.US,D,20160505,000000,151.059,151.764,149.098,150.681,94364.9,0
+HPP.US,D,20160506,000000,150.367,151.416,146.837,150.263,131190,0
+HPP.US,D,20160509,000000,150.681,151.569,150.061,150.809,300799,0
+HPP.US,D,20160510,000000,151.514,151.569,150.067,150.618,138275,0
+HPP.US,D,20160511,000000,146.726,146.892,144.575,144.728,1201874,0
+HPP.US,D,20160512,000000,145.083,145.739,144.274,144.679,439443,0
+HPP.US,D,20160513,000000,144.514,145.028,142.711,143.514,329447,0
+HPP.US,D,20160516,000000,143.171,145.537,143.171,144.575,271991,0
+HPP.US,D,20160517,000000,144.839,144.924,140.241,141.21,247348,0
+HPP.US,D,20160518,000000,140.903,142.159,138.194,139.016,216078,0
+HPP.US,D,20160519,000000,138.838,138.838,134.695,136.583,226137,0
+HPP.US,D,20160520,000000,137.281,139.702,136.331,138.899,342996,0
+HPP.US,D,20160523,000000,139.279,140.383,138.416,139.856,256903,0
+HPP.US,D,20160524,000000,140.996,142.969,140.652,140.903,309040,0
+HPP.US,D,20160525,000000,140.854,141.235,138.434,140.608,223696,0
+HPP.US,D,20160526,000000,140.652,141.264,138.305,140.413,273665,0
+HPP.US,D,20160527,000000,140.192,142.306,140.095,141.859,94198.2,0
+HPP.US,D,20160531,000000,142.21,142.473,140.241,141.35,364972,0
+HPP.US,D,20160601,000000,140.799,142.657,140.046,142.264,149851,0
+HPP.US,D,20160602,000000,142.061,142.657,140.854,142.614,97636.5,0
+HPP.US,D,20160603,000000,143.723,144.882,141.909,142.369,80436.9,0
+HPP.US,D,20160606,000000,142.21,142.528,139.493,140.652,89647,0
+HPP.US,D,20160607,000000,140.799,142.369,140.554,141.112,116438,0
+HPP.US,D,20160608,000000,140.946,142.766,140.652,142.473,87089.7,0
+HPP.US,D,20160609,000000,142.159,143.324,141.718,143.221,132061,0
+HPP.US,D,20160610,000000,142.159,144.422,141.112,144.324,163448,0
+HPP.US,D,20160613,000000,145.641,148.252,143.925,145.273,391930,0
+HPP.US,D,20160614,000000,144.938,146.438,144.17,145.225,277506,0
+HPP.US,D,20160615,000000,145.028,147.596,144.839,146.07,217382,0
+HPP.US,D,20160616,000000,145.69,148.007,145.176,147.444,275429,0
+HPP.US,D,20160617,000000,147.799,148.222,145.832,147.247,885782,0
+HPP.US,D,20160620,000000,147.761,149.889,145.586,145.586,166380,0
+HPP.US,D,20160621,000000,145.782,147.149,145.097,146.296,125903,0
+HPP.US,D,20160622,000000,146.07,146.493,143.803,144.262,115906,0
+HPP.US,D,20160623,000000,144.667,145.69,144.507,145.531,109885,0
+HPP.US,D,20160624,000000,142.54,144.115,140.31,141.179,218260,0
+HPP.US,D,20160627,000000,140.512,140.512,136.662,140.206,206301,0
+HPP.US,D,20160628,000000,141.786,142.54,140.425,141.975,160035,0
+HPP.US,D,20160629,000000,142.583,145.218,142.583,144.979,117317,0
+HPP.US,D,20160630,000000,146.898,147.799,144.723,147.761,239934,0
+HPP.US,D,20160701,000000,148.119,148.933,147.302,148.558,148878,0
+HPP.US,D,20160705,000000,147.953,149.374,147.953,149.16,101175,0
+HPP.US,D,20160706,000000,148.607,150.317,148.461,149.275,188617,0
+HPP.US,D,20160707,000000,148.828,148.828,146.07,147.008,80371,0
+HPP.US,D,20160708,000000,147.664,150.888,147.664,149.631,123250,0
+HPP.US,D,20160711,000000,150.091,151.458,148.119,151.201,184708,0
+HPP.US,D,20160712,000000,151.201,154.234,150.655,153.487,180939,0
+HPP.US,D,20160713,000000,153.639,156.355,153.156,156.103,244775,0
+HPP.US,D,20160714,000000,156.404,157.373,155.651,156.674,283840,0
+HPP.US,D,20160715,000000,156.771,157.636,155.142,157.122,178263,0
+HPP.US,D,20160718,000000,156.103,159.561,155.079,159.414,1000134,0
+HPP.US,D,20160719,000000,159.745,161.736,157.936,161.123,301543,0
+HPP.US,D,20160720,000000,161.736,162.981,161.154,162.754,464720,0
+HPP.US,D,20160721,000000,161.933,165.021,161.174,163.091,321541,0
+HPP.US,D,20160722,000000,163.857,166.272,163.697,165.315,301771,0
+HPP.US,D,20160725,000000,165.623,167.357,164.562,164.881,318224,0
+HPP.US,D,20160726,000000,165.131,167.805,164.967,166.995,467436,0
+HPP.US,D,20160727,000000,167.039,167.455,164.716,166.094,263692,0
+HPP.US,D,20160728,000000,165.843,169.189,165.843,168.816,229157,0
+HPP.US,D,20160729,000000,169.189,171.414,168.295,171.201,785398,0
+HPP.US,D,20160801,000000,170.942,172.567,170.538,171.659,364492,0
+HPP.US,D,20160802,000000,171.09,171.138,169.527,169.9,264434,0
+HPP.US,D,20160803,000000,169.471,170.225,167.865,169.9,221039,0
+HPP.US,D,20160804,000000,173.56,173.56,169.527,170.703,1331567,0
+HPP.US,D,20160805,000000,171.611,172.175,170.887,171.548,196164,0
+HPP.US,D,20160808,000000,171.794,172.175,170.826,171.25,160282,0
+HPP.US,D,20160809,000000,171.794,172.175,170.139,170.801,168940,0
+HPP.US,D,20160810,000000,171.414,172.175,170.746,171.659,156965,0
+HPP.US,D,20160811,000000,172.077,172.077,169.072,169.527,176851,0
+HPP.US,D,20160812,000000,169.728,172.781,169.728,170.801,196140,0
+HPP.US,D,20160815,000000,171.469,172.125,170.157,170.39,196450,0
+HPP.US,D,20160816,000000,169.619,169.987,166.94,167.805,205123,0
+HPP.US,D,20160817,000000,168.466,168.527,166.334,167.357,345815,0
+HPP.US,D,20160818,000000,167.602,168.357,164.912,165.623,295500,0
+HPP.US,D,20160819,000000,165.475,168.166,164.967,167.504,235870,0
+HPP.US,D,20160822,000000,167.553,168.902,165.53,166.591,95787,0
+HPP.US,D,20160823,000000,167.455,168.166,166.848,167.093,92095.6,0
+HPP.US,D,20160824,000000,166.64,167.093,164.617,166.591,87761.4,0
+HPP.US,D,20160825,000000,166.547,168.864,166.034,166.334,96811.6,0
+HPP.US,D,20160826,000000,166.848,168.209,165.181,165.935,147532,0
+HPP.US,D,20160829,000000,167.039,169.159,166.799,168.062,89982,0
+HPP.US,D,20160830,000000,168.527,168.527,165.984,167.865,112045,0
+HPP.US,D,20160831,000000,168.018,169.962,168.018,169.471,244413,0
+HPP.US,D,20160901,000000,169.619,170.648,167.913,169.987,144152,0
+HPP.US,D,20160902,000000,171.053,172.738,169.943,170.942,133993,0
+HPP.US,D,20160906,000000,170.857,172.738,169.784,171.305,162347,0
+HPP.US,D,20160907,000000,171.794,174.093,170.887,173.842,152140,0
+HPP.US,D,20160908,000000,172.738,172.738,170.703,171.053,59153.5,0
+HPP.US,D,20160909,000000,168.773,168.773,163.091,163.287,114132,0
+HPP.US,D,20160912,000000,163.091,168.246,162.19,167.602,186889,0
+HPP.US,D,20160913,000000,166.848,166.848,161.78,162.134,146658,0
+HPP.US,D,20160914,000000,162.337,163.348,161.736,161.877,110955,0
+HPP.US,D,20160915,000000,161.988,163.348,160.07,162.429,139539,0
+HPP.US,D,20160916,000000,162.043,164.93,161.877,164.636,660652,0
+HPP.US,D,20160919,000000,164.837,165.861,163.759,164.237,81128.7,0
+HPP.US,D,20160920,000000,165.402,165.402,162.797,163.158,88766.9,0
+HPP.US,D,20160921,000000,163.036,166.879,161.314,166.468,140668,0
+HPP.US,D,20160922,000000,168.399,172.033,168.148,171.365,180974,0
+HPP.US,D,20160923,000000,170.648,173.088,169.123,171.703,169072,0
+HPP.US,D,20160926,000000,171.059,172.181,169.894,170.225,95850.6,0
+HPP.US,D,20160927,000000,170.801,171.555,167.786,168.51,133908,0
+HPP.US,D,20160928,000000,169.177,169.98,167.48,168.853,109475,0
+HPP.US,D,20160929,000000,168.337,168.454,165.953,167.07,134646,0
+HPP.US,D,20160930,000000,167.958,168.454,165.733,167.48,133249,0
+HPP.US,D,20161003,000000,166.518,167.18,165.194,166.518,123583,0
+HPP.US,D,20161004,000000,166.162,166.879,163.355,164.636,154969,0
+HPP.US,D,20161005,000000,165.451,166.162,162.987,162.987,315410,0
+HPP.US,D,20161006,000000,162.337,164.023,160.927,163.612,105368,0
+HPP.US,D,20161007,000000,164.428,166.119,163.703,164.384,162224,0
+HPP.US,D,20161010,000000,164.428,167.48,164.428,167.289,100335,0
+HPP.US,D,20161011,000000,167.18,168.337,163.967,164.691,114412,0
+HPP.US,D,20161012,000000,165.04,166.83,164.524,165.953,68946.8,0
+HPP.US,D,20161013,000000,165.242,170.999,165.242,167.731,142619,0
+HPP.US,D,20161014,000000,168.056,170.446,167.62,167.847,127870,0
+HPP.US,D,20161017,000000,168.203,171.752,168.006,170.495,143907,0
+HPP.US,D,20161018,000000,171.519,173.584,170.887,172.696,121194,0
+HPP.US,D,20161019,000000,172.696,173.247,171.096,171.666,99476.7,0
+HPP.US,D,20161020,000000,171.666,172.057,168.454,169.612,82490.2,0
+HPP.US,D,20161021,000000,168.203,169.177,167.578,168.944,76503.3,0
+HPP.US,D,20161024,000000,170.225,171.365,168.233,169.416,117331,0
+HPP.US,D,20161025,000000,168.718,168.718,166.781,168.233,182576,0
+HPP.US,D,20161026,000000,167.541,168.62,165.953,168.148,118404,0
+HPP.US,D,20161027,000000,168.006,168.006,165.15,167.62,182123,0
+HPP.US,D,20161028,000000,167.958,169.177,165.341,166.057,125824,0
+HPP.US,D,20161031,000000,166.971,171.978,165.5,171.309,152185,0
+HPP.US,D,20161101,000000,170.746,170.746,165.402,166.009,149932,0
+HPP.US,D,20161102,000000,165.953,166.359,163.158,163.355,87021,0
+HPP.US,D,20161103,000000,165.647,166.665,162.294,162.987,219022,0
+HPP.US,D,20161104,000000,163.251,165.242,162.797,164.121,113850,0
+HPP.US,D,20161107,000000,167.234,168.099,165.757,167.48,181472,0
+HPP.US,D,20161108,000000,167.443,167.62,165.703,166.879,119596,0
+HPP.US,D,20161109,000000,162.484,168.761,161.21,167.333,129691,0
+HPP.US,D,20161110,000000,168.006,168.006,163.158,165.096,163828,0
+HPP.US,D,20161111,000000,165.292,168.718,164.986,165.592,158819,0
+HPP.US,D,20161114,000000,165.757,169.612,164.986,168.62,160010,0
+HPP.US,D,20161115,000000,168.853,170.225,164.268,165.402,162324,0
+HPP.US,D,20161116,000000,165.402,166.571,164.072,165.806,99220.2,0
+HPP.US,D,20161117,000000,165.904,168.148,165.703,166.916,103329,0
+HPP.US,D,20161118,000000,167.289,171.145,167.289,170.189,225015,0
+HPP.US,D,20161121,000000,171.145,172.033,167.13,167.48,183343,0
+HPP.US,D,20161122,000000,168.203,169.416,165.647,167.731,1361847,0
+HPP.US,D,20161123,000000,166.781,170.189,166.781,170.072,358770,0
+HPP.US,D,20161125,000000,170.225,173.584,169.943,173.412,115157,0
+HPP.US,D,20161128,000000,173.198,176.397,173.198,176.004,277232,0
+HPP.US,D,20161129,000000,176.454,181.35,176.454,178.059,343777,0
+HPP.US,D,20161130,000000,176.771,178.807,173.867,177.661,573121,0
+HPP.US,D,20161201,000000,177.483,177.765,171.205,173.088,324517,0
+HPP.US,D,20161202,000000,174.253,176.9,172.929,175.232,449974,0
+HPP.US,D,20161205,000000,176.004,176.508,174.473,176.287,139812,0
+HPP.US,D,20161206,000000,176.814,178.003,175.013,175.528,254949,0
+HPP.US,D,20161207,000000,175.625,179.462,175.184,178.598,232700,0
+HPP.US,D,20161208,000000,177.941,180.638,177.329,179.714,246516,0
+HPP.US,D,20161209,000000,179.714,182.619,176.079,176.937,200964,0
+HPP.US,D,20161212,000000,176.287,177.17,173.088,174.853,284779,0
+HPP.US,D,20161213,000000,176.109,176.557,173.088,174.577,261134,0
+HPP.US,D,20161214,000000,174.909,175.184,169.367,170.189,321101,0
+HPP.US,D,20161215,000000,170.648,172.948,170.281,171.065,287591,0
+HPP.US,D,20161216,000000,172.273,175.877,172.273,175.515,635038,0
+HPP.US,D,20161219,000000,176.771,177.323,173.988,174.546,160365,0
+HPP.US,D,20161220,000000,174.546,177.598,174.137,177.433,390207,0
+HPP.US,D,20161221,000000,177.433,179.204,174.859,175.111,272329,0
+HPP.US,D,20161222,000000,174.65,174.805,171.316,173.321,242345,0
+HPP.US,D,20161223,000000,173.934,175.166,173.161,174.805,73006.1,0
+HPP.US,D,20161227,000000,175.368,176.183,174.087,174.84,135672,0
+HPP.US,D,20161228,000000,174.65,175.166,171.928,173.468,217445,0
+HPP.US,D,20161229,000000,173.375,176.245,172.383,176.092,132409,0
+HPP.US,D,20161230,000000,176.14,179.609,175.937,178.267,200459,0
+HPP.US,D,20170103,000000,179.516,179.658,177.292,179.094,117313,0
+HPP.US,D,20170104,000000,180.289,182.22,178.94,181.306,145634,0
+HPP.US,D,20170105,000000,180.491,183.973,179.155,180.687,1152084,0
+HPP.US,D,20170106,000000,180.687,182.041,180.62,180.651,440042,0
+HPP.US,D,20170109,000000,180.651,181.485,177.598,177.875,726049,0
+HPP.US,D,20170110,000000,177.875,180.792,177.549,180.289,453584,0
+HPP.US,D,20170111,000000,180.651,181.988,179.609,179.775,485436,0
+HPP.US,D,20170112,000000,179.426,180.736,178.807,180.687,354823,0
+HPP.US,D,20170113,000000,181.097,182.085,180.039,180.184,597819,0
+HPP.US,D,20170117,000000,180.216,182.041,180.216,181.87,537337,0
+HPP.US,D,20170118,000000,182.171,183.053,180.792,181.926,334480,0
+HPP.US,D,20170119,000000,181.717,182.846,180.792,182.649,335658,0
+HPP.US,D,20170120,000000,182.33,183.568,182.171,183.568,200933,0
+HPP.US,D,20170123,000000,183.2,185.916,183.2,185.916,227389,0
+HPP.US,D,20170124,000000,185.408,187.216,184.961,186.021,155585,0
+HPP.US,D,20170125,000000,186.235,187.663,185.014,185.825,223422,0
+HPP.US,D,20170126,000000,185.622,187.785,182.589,185.143,260384,0
+HPP.US,D,20170127,000000,185.622,185.971,182.306,183.262,210687,0
+HPP.US,D,20170130,000000,182.71,182.998,180.382,181.411,225009,0
+HPP.US,D,20170131,000000,181.565,184.243,180.963,181.515,434943,0
+HPP.US,D,20170201,000000,181.515,182.423,176.888,176.931,269115,0
+HPP.US,D,20170202,000000,176.858,178.984,176.268,178.659,268737,0
+HPP.US,D,20170203,000000,180.075,180.847,178.2,179.426,265606,0
+HPP.US,D,20170206,000000,179.033,179.56,177.549,178.898,208027,0
+HPP.US,D,20170207,000000,179.094,180.595,177.701,177.813,224747,0
+HPP.US,D,20170208,000000,177.936,179.376,176.661,178.94,217370,0
+HPP.US,D,20170209,000000,179.376,181.411,178.175,181.154,185910,0
+HPP.US,D,20170210,000000,181.411,182.846,180.547,182.759,102137,0
+HPP.US,D,20170213,000000,183.053,183.998,181.87,183.82,138903,0
+HPP.US,D,20170214,000000,183.053,183.053,180.902,181.988,157504,0
+HPP.US,D,20170215,000000,181.043,181.614,179.516,181.411,255839,0
+HPP.US,D,20170216,000000,181.988,184.537,181.441,182.538,170907,0
+HPP.US,D,20170217,000000,182.392,184.12,181.717,183.624,244076,0
+HPP.US,D,20170221,000000,184.488,186.572,181.007,186.186,174340,0
+HPP.US,D,20170222,000000,185.775,186.732,183.459,185.45,212160,0
+HPP.US,D,20170223,000000,185.916,187.111,184.078,187.001,213754,0
+HPP.US,D,20170224,000000,186.497,187.057,185.512,186.332,133761,0
+HPP.US,D,20170227,000000,186.553,188.393,185.622,187.883,199618,0
+HPP.US,D,20170228,000000,186.382,188.166,186.235,187.496,1252882,0
+HPP.US,D,20170301,000000,187.393,187.393,185.45,186.272,448744,0
+HPP.US,D,20170302,000000,184.905,185.597,181.735,182.79,593125,0
+HPP.US,D,20170303,000000,182.846,183.317,178.426,181.815,268799,0
+HPP.US,D,20170306,000000,181.46,182.423,178.94,180.436,341784,0
+HPP.US,D,20170307,000000,180.184,180.651,178.419,179.155,452744,0
+HPP.US,D,20170308,000000,179.468,179.721,175.368,175.515,187289,0
+HPP.US,D,20170309,000000,175.877,177.654,173.608,174.166,190375,0
+HPP.US,D,20170310,000000,174.944,176.183,171.814,174.222,367694,0
+HPP.US,D,20170313,000000,173.988,174.705,173.438,174.087,161667,0
+HPP.US,D,20170314,000000,173.548,173.548,171.671,172.995,169879,0
+HPP.US,D,20170315,000000,174.087,178.37,173.548,177.096,291092,0
+HPP.US,D,20170316,000000,177.483,179.003,176.484,177.765,195572,0
+HPP.US,D,20170317,000000,178.953,182.208,178.235,182.024,478463,0
+HPP.US,D,20170320,000000,179.635,180.62,178.494,180.099,366576,0
+HPP.US,D,20170321,000000,180.713,180.879,178.003,178.107,262048,0
+HPP.US,D,20170322,000000,178.138,178.439,176.349,178.138,154112,0
+HPP.US,D,20170323,000000,177.941,180.933,177.041,179.173,153569,0
+HPP.US,D,20170324,000000,179.173,180.302,177.58,177.661,175087,0
+HPP.US,D,20170327,000000,176.704,177.556,173.406,174.424,191619,0
+HPP.US,D,20170328,000000,174.583,176.086,172.855,175.712,214378,0
+HPP.US,D,20170329,000000,175.759,176.98,174.161,176.704,199961,0
+HPP.US,D,20170330,000000,176.221,178.059,175.545,178.003,140984,0
+HPP.US,D,20170331,000000,177.661,179.536,177.605,178.86,347199,0
+HPP.US,D,20170403,000000,178.776,179.745,177.941,179.437,111182,0
+HPP.US,D,20170404,000000,179.112,180.351,178.439,179.536,216377,0
+HPP.US,D,20170405,000000,180.001,180.056,176.955,177.096,175598,0
+HPP.US,D,20170406,000000,177.158,179.89,176.221,179.635,174450,0
+HPP.US,D,20170407,000000,179.745,180.671,178.953,178.953,164349,0
+HPP.US,D,20170410,000000,179.052,180.21,178.439,179.224,160751,0
+HPP.US,D,20170411,000000,179.437,181.804,179.052,181.075,167171,0
+HPP.US,D,20170412,000000,181.246,181.595,179.481,180.056,162206,0
+HPP.US,D,20170413,000000,180.302,180.522,177.519,177.941,173829,0
+HPP.US,D,20170417,000000,178.494,181.552,178.107,181.552,119758,0
+HPP.US,D,20170418,000000,181.644,182.263,181.075,182.16,107345,0
+HPP.US,D,20170419,000000,181.913,183.097,181.436,182.575,139320,0
+HPP.US,D,20170420,000000,182.263,183.042,181.436,183.042,115483,0
+HPP.US,D,20170421,000000,183.042,183.562,181.969,182.527,207778,0
+HPP.US,D,20170424,000000,184.292,184.745,178.059,179.843,180756,0
+HPP.US,D,20170425,000000,180.265,181.706,179.052,181.075,120644,0
+HPP.US,D,20170426,000000,180.566,181.913,179.437,180.62,215462,0
+HPP.US,D,20170427,000000,180.816,182.319,179.536,179.89,173960,0
+HPP.US,D,20170428,000000,179.333,179.333,177.158,177.433,136825,0
+HPP.US,D,20170501,000000,177.519,180.879,176.594,179.052,140336,0
+HPP.US,D,20170502,000000,179.052,180.001,178.138,179.112,102061,0
+HPP.US,D,20170503,000000,179.437,179.437,175.594,176.325,107205,0
+HPP.US,D,20170504,000000,179.89,180.351,169.6,174.632,254450,0
+HPP.US,D,20170505,000000,174.583,176.765,174.362,176.03,150696,0
+HPP.US,D,20170508,000000,176.428,177.151,173.701,174.197,157328,0
+HPP.US,D,20170509,000000,173.909,173.971,171.298,172.402,143159,0
+HPP.US,D,20170510,000000,172.285,174.828,171.715,173.75,144399,0
+HPP.US,D,20170511,000000,172.855,172.855,169.98,171.433,167430,0
+HPP.US,D,20170512,000000,171.218,172.057,170.654,171.108,104161,0
+HPP.US,D,20170515,000000,171.009,172.781,170.758,171.071,68454.6,0
+HPP.US,D,20170516,000000,171.218,171.513,169.116,170.134,104023,0
+HPP.US,D,20170517,000000,169.275,170.501,167.92,169.405,239963,0
+HPP.US,D,20170518,000000,168.877,170.189,167.35,169.662,134975,0
+HPP.US,D,20170519,000000,169.557,170.452,168.313,169.662,166213,0
+HPP.US,D,20170522,000000,169.6,170.924,169.11,170.654,115472,0
+HPP.US,D,20170523,000000,171.433,173.186,170.281,172.462,108675,0
+HPP.US,D,20170524,000000,172.831,173.75,172.285,172.97,83886.3,0
+HPP.US,D,20170525,000000,173.241,173.241,170.134,170.281,137956,0
+HPP.US,D,20170526,000000,170.189,171.009,168.834,169.98,80164,0
+HPP.US,D,20170530,000000,169.6,169.943,167.871,168.748,168275,0
+HPP.US,D,20170531,000000,168.987,169.98,168.024,169.165,186774,0
+HPP.US,D,20170601,000000,168.834,171.494,168.374,171.164,109484,0
+HPP.US,D,20170602,000000,172.114,174.253,171.678,173.48,137357,0
+HPP.US,D,20170605,000000,173.346,173.75,172.199,172.97,207458,0
+HPP.US,D,20170606,000000,172.831,172.941,171.164,171.678,213454,0
+HPP.US,D,20170607,000000,171.678,176.086,171.53,176.03,221921,0
+HPP.US,D,20170608,000000,176.133,179.224,174.528,179.173,305158,0
+HPP.US,D,20170609,000000,179.333,183.355,177.218,183.311,331038,0
+HPP.US,D,20170612,000000,183.194,184.967,182.16,183.14,334834,0
+HPP.US,D,20170613,000000,183.14,184.85,180.816,184.801,252626,0
+HPP.US,D,20170614,000000,185.874,186.609,183.544,184.691,256521,0
+HPP.US,D,20170615,000000,183.452,185.585,183.042,184.745,225908,0
+HPP.US,D,20170616,000000,183.912,185.266,182.736,185.206,284382,0
+HPP.US,D,20170619,000000,185.206,185.64,182.981,183.397,197465,0
+HPP.US,D,20170620,000000,182.919,184.285,180.902,182.244,154842,0
+HPP.US,D,20170621,000000,182,182.153,179.493,180.062,198586,0
+HPP.US,D,20170622,000000,180.326,182.153,178.444,180.902,224889,0
+HPP.US,D,20170623,000000,181.466,182.153,179.033,179.18,2557565,0
+HPP.US,D,20170626,000000,180.026,182.736,179.805,181.945,286091,0
+HPP.US,D,20170627,000000,181.466,182.563,179.155,179.456,230674,0
+HPP.US,D,20170628,000000,179.805,181.417,179.352,180.687,233302,0
+HPP.US,D,20170629,000000,180.902,180.902,177.158,177.483,300503,0
+HPP.US,D,20170630,000000,177.661,178.444,176.128,177.771,393753,0
+HPP.US,D,20170703,000000,178.444,179.033,176.882,178.966,71037.8,0
+HPP.US,D,20170705,000000,178.966,179.597,175.073,175.232,216606,0
+HPP.US,D,20170706,000000,174.663,175.582,169.36,169.552,274685,0
+HPP.US,D,20170707,000000,169.723,170.741,168.877,169.943,223650,0
+HPP.US,D,20170710,000000,170.189,170.225,165.096,165.249,231516,0
+HPP.US,D,20170711,000000,165.604,166.02,163.942,164.986,321179,0
+HPP.US,D,20170712,000000,166.272,167.584,166.272,166.647,151900,0
+HPP.US,D,20170713,000000,166.91,168.166,165.249,165.451,170817,0
+HPP.US,D,20170714,000000,166.395,169.042,166.186,168.112,380777,0
+HPP.US,D,20170717,000000,168.246,169.943,167.443,169.22,226843,0
+HPP.US,D,20170718,000000,169.27,169.662,168.301,168.821,226165,0
+HPP.US,D,20170719,000000,169.042,169.943,168.582,169.502,159971,0
+HPP.US,D,20170720,000000,170.134,170.403,167.252,167.387,177820,0
+HPP.US,D,20170721,000000,167.688,168.166,166.701,167.333,104499,0
+HPP.US,D,20170724,000000,167.284,167.387,165.56,166.647,176640,0
+HPP.US,D,20170725,000000,167.119,167.854,165.511,167.541,141142,0
+HPP.US,D,20170726,000000,167.737,168.687,166.647,167.387,88061.3,0
+HPP.US,D,20170727,000000,167.48,168.687,166.082,167.541,117678,0
+HPP.US,D,20170728,000000,167.48,168.925,167.032,168.472,151919,0
+HPP.US,D,20170731,000000,169.042,170.134,167.48,170.134,221682,0
+HPP.US,D,20170801,000000,170.507,171.843,169.398,169.98,137914,0
+HPP.US,D,20170802,000000,169.894,171.34,168.013,170.029,287857,0
+HPP.US,D,20170803,000000,170.281,172.935,168.821,171.34,543796,0
+HPP.US,D,20170804,000000,171.016,172.077,168.925,171.641,235710,0
+HPP.US,D,20170807,000000,171.69,171.69,168.821,169.459,192134,0
+HPP.US,D,20170808,000000,169.22,169.943,168.301,168.78,251990,0
+HPP.US,D,20170809,000000,168.533,168.797,167.056,167.173,126600,0
+HPP.US,D,20170810,000000,166.45,167.48,165.824,167.173,170351,0
+HPP.US,D,20170811,000000,166.02,167.541,164.157,164.986,181506,0
+HPP.US,D,20170814,000000,166.395,170.189,165.971,169.723,310603,0
+HPP.US,D,20170815,000000,169.502,170.661,167.854,170.661,177900,0
+HPP.US,D,20170816,000000,171.016,172.843,170.459,172.125,220685,0
+HPP.US,D,20170817,000000,172.175,172.756,170.765,171.286,140790,0
+HPP.US,D,20170818,000000,170.765,171.543,168.582,169.662,179701,0
+HPP.US,D,20170821,000000,169.6,170.343,169.105,169.502,70467.4,0
+HPP.US,D,20170822,000000,169.662,170.225,168.645,169.36,60710.1,0
+HPP.US,D,20170823,000000,168.925,171.34,168.78,170.55,120779,0
+HPP.US,D,20170824,000000,171.016,171.69,169.22,169.778,156186,0
+HPP.US,D,20170825,000000,170.225,171.225,168.981,170.343,156462,0
+HPP.US,D,20170828,000000,170.722,170.844,166.554,167.333,168457,0
+HPP.US,D,20170829,000000,166.647,168.687,165.923,166.499,111797,0
+HPP.US,D,20170830,000000,166.138,168.614,165.451,168.423,125286,0
+HPP.US,D,20170831,000000,169.105,171.641,168.821,171.593,145434,0
+HPP.US,D,20170901,000000,171.69,172.99,170.661,170.82,163924,0
+HPP.US,D,20170905,000000,170.899,171.69,168.78,168.981,117542,0
+HPP.US,D,20170906,000000,169.552,170.722,168.821,169.27,128245,0
+HPP.US,D,20170907,000000,169.22,170.189,167.903,168.533,118530,0
+HPP.US,D,20170908,000000,167.792,168.582,167.228,167.387,160000,0
+HPP.US,D,20170911,000000,168.246,169.105,167.737,167.792,159662,0
+HPP.US,D,20170912,000000,167.854,168.472,165.346,166.334,144320,0
+HPP.US,D,20170913,000000,166.02,167.056,165.72,166.186,219480,0
+HPP.US,D,20170914,000000,165.874,169.459,165.824,168.981,171879,0
+HPP.US,D,20170915,000000,169.105,169.311,165.72,167.792,332482,0
+HPP.US,D,20170918,000000,168.013,168.253,165.206,166.695,169902,0
+HPP.US,D,20170919,000000,167.792,169.52,166.382,168.834,433830,0
+HPP.US,D,20170920,000000,168.65,170.477,168.589,170.477,198647,0
+HPP.US,D,20170921,000000,170.734,171.825,170.043,170.685,139696,0
+HPP.US,D,20170922,000000,170.844,171.519,169.086,169.913,104935,0
+HPP.US,D,20170925,000000,170.243,173.542,169.735,172.107,228725,0
+HPP.US,D,20170926,000000,172.922,173.462,171.763,172.922,205397,0
+HPP.US,D,20170927,000000,172.984,174.142,169.998,172.922,339154,0
+HPP.US,D,20170928,000000,173.198,173.726,170.734,173.198,245476,0
+HPP.US,D,20170929,000000,172.745,175.864,171.881,175.712,281466,0
+HPP.US,D,20171002,000000,175.808,176.226,172.861,173.988,188639,0
+HPP.US,D,20171003,000000,173.988,174.51,173.081,174.142,184033,0
+HPP.US,D,20171004,000000,174.093,175.018,172.836,174.859,74888.2,0
+HPP.US,D,20171005,000000,175.08,175.712,174.559,175.141,95804.3,0
+HPP.US,D,20171006,000000,174.822,175.282,172.836,174.142,412131,0
+HPP.US,D,20171009,000000,174.142,174.663,173.363,173.462,138897,0
+HPP.US,D,20171010,000000,173.823,175.19,172.622,173.726,137976,0
+HPP.US,D,20171011,000000,173.491,174.712,173.491,173.934,110603,0
+HPP.US,D,20171012,000000,173.934,175.594,173.363,175.594,155145,0
+HPP.US,D,20171013,000000,177.181,177.451,175.018,176.907,129374,0
+HPP.US,D,20171016,000000,177.059,178.163,176.183,178.095,167438,0
+HPP.US,D,20171017,000000,178.095,179.075,177.451,178.807,217944,0
+HPP.US,D,20171018,000000,178.224,178.684,177.243,177.801,150260,0
+HPP.US,D,20171019,000000,177.801,177.918,176.183,176.716,128353,0
+HPP.US,D,20171020,000000,176.667,176.667,174.607,175.239,114868,0
+HPP.US,D,20171023,000000,175.981,175.981,174.399,174.975,105100,0
+HPP.US,D,20171024,000000,175.141,176.667,174.486,175.19,155249,0
+HPP.US,D,20171025,000000,174.915,175.503,173.988,175.342,119266,0
+HPP.US,D,20171026,000000,175.545,175.594,173.462,175.141,153009,0
+HPP.US,D,20171027,000000,175.503,175.521,173.774,175.465,179591,0
+HPP.US,D,20171030,000000,175.465,175.465,173.664,175.08,145090,0
+HPP.US,D,20171031,000000,175.018,177.243,173.726,177.243,230551,0
+HPP.US,D,20171101,000000,177.181,177.181,175.282,176.667,198433,0
+HPP.US,D,20171102,000000,176.606,179.536,174.51,178.095,294574,0
+HPP.US,D,20171103,000000,176.606,180.479,176.606,179.64,241743,0
+HPP.US,D,20171106,000000,181.527,182.459,181.527,181.527,232178,0
+HPP.US,D,20171107,000000,181.729,183.047,180.841,182.459,199529,0
+HPP.US,D,20171108,000000,182.992,184.139,182.048,183.568,145396,0
+HPP.US,D,20171109,000000,183.147,185.622,183.147,184.942,178310,0
+HPP.US,D,20171110,000000,184.04,185.922,183.728,184.04,106556,0
+HPP.US,D,20171113,000000,184.414,186.137,183.985,185.72,187730,0
+HPP.US,D,20171114,000000,185.676,187.345,185.089,186.516,140786,0
+HPP.US,D,20171115,000000,186.082,186.805,184.942,185.242,161868,0
+HPP.US,D,20171116,000000,185.242,186.56,184.77,186.516,207494,0
+HPP.US,D,20171117,000000,186.29,186.401,185.272,185.775,174190,0
+HPP.US,D,20171120,000000,183.147,186.198,180.536,185.622,454100,0
+HPP.US,D,20171121,000000,185.825,186.805,185.425,186.755,202469,0
+HPP.US,D,20171122,000000,186.921,188.11,186.921,186.921,214507,0
+HPP.US,D,20171124,000000,187.386,187.601,186.29,186.658,88522.7,0
+HPP.US,D,20171127,000000,187.386,187.834,186.033,186.976,239331,0
+HPP.US,D,20171128,000000,186.658,186.712,184.666,184.997,355916,0
+HPP.US,D,20171129,000000,186.516,186.805,186.516,186.516,298940,0
+HPP.US,D,20171130,000000,187.301,187.54,185.72,186.712,332801,0
+HPP.US,D,20171201,000000,187.135,187.926,184.304,186.401,166506,0
+HPP.US,D,20171204,000000,186.921,187.926,185.646,186.082,161876,0
+HPP.US,D,20171205,000000,185.922,186.198,181.631,181.729,158422,0
+HPP.US,D,20171206,000000,182.105,182.197,179.592,181.271,114445,0
+HPP.US,D,20171207,000000,181.466,182.693,180.786,181.95,239139,0
+HPP.US,D,20171208,000000,182.569,182.741,181.527,182.048,140277,0
+HPP.US,D,20171211,000000,182.312,182.521,181.466,181.785,106736,0
+HPP.US,D,20171212,000000,182.006,182.741,180.222,181.577,187042,0
+HPP.US,D,20171213,000000,182.105,182.832,180.344,180.902,122262,0
+HPP.US,D,20171214,000000,181.104,181.215,179.395,179.897,182271,0
+HPP.US,D,20171215,000000,181.913,181.913,180.112,181.226,198166,0
+HPP.US,D,20171218,000000,181.742,185.039,181.742,182.759,128843,0
+HPP.US,D,20171219,000000,182.852,183.286,178.849,179.799,104168,0
+HPP.US,D,20171220,000000,179.752,180.541,176.305,176.464,140502,0
+HPP.US,D,20171221,000000,176.753,176.778,175.258,175.674,108006,0
+HPP.US,D,20171222,000000,176.355,178.916,174.712,176.882,108898,0
+HPP.US,D,20171226,000000,176.575,178.469,176.355,178.076,56858.4,0
+HPP.US,D,20171227,000000,178.151,179.474,177.096,178.989,105440,0
+HPP.US,D,20171228,000000,179.272,180.645,178.022,180.589,97103.5,0
+HPP.US,D,20171229,000000,180.375,180.909,179.474,180.792,132062,0
+HPP.US,D,20180102,000000,181.226,181.226,177.899,178.989,108632,0
+HPP.US,D,20180103,000000,179.388,180.375,178.905,180.375,118036,0
+HPP.US,D,20180104,000000,180.222,180.222,175.368,175.674,85181.5,0
+HPP.US,D,20180105,000000,175.95,176.924,175.54,176.636,105657,0
+HPP.US,D,20180108,000000,176.054,178.794,175.307,178.794,219550,0
+HPP.US,D,20180109,000000,178.53,178.647,176.305,176.636,161895,0
+HPP.US,D,20180110,000000,176.305,176.636,174.522,176.004,134591,0
+HPP.US,D,20180111,000000,176.116,177.543,175.888,176.305,148130,0
+HPP.US,D,20180112,000000,171.555,174.185,170.826,173.497,186920,0
+HPP.US,D,20180116,000000,173.884,175.258,172.046,172.567,250487,0
+HPP.US,D,20180117,000000,172.28,172.28,169.973,171.354,199810,0
+HPP.US,D,20180118,000000,171.354,171.354,169.38,169.44,176004,0
+HPP.US,D,20180119,000000,169.772,170.556,167.4,168.228,233369,0
+HPP.US,D,20180122,000000,167.92,170.556,166.762,170.465,296215,0
+HPP.US,D,20180123,000000,171.195,172.402,170.771,172.242,231975,0
+HPP.US,D,20180124,000000,172.242,172.242,169.772,170.514,117331,0
+HPP.US,D,20180125,000000,169.888,170.287,168.761,169.717,140921,0
+HPP.US,D,20180126,000000,170.189,170.556,167.4,168.558,159338,0
+HPP.US,D,20180129,000000,168.447,168.447,166.07,166.272,149313,0
+HPP.US,D,20180130,000000,164.954,165.99,164.476,164.476,142978,0
+HPP.US,D,20180131,000000,165.647,168.81,165.12,168.761,517145,0
+HPP.US,D,20180201,000000,168.761,170.225,164.476,164.476,191019,0
+HPP.US,D,20180202,000000,163.213,164.237,153.984,162.749,177453,0
+HPP.US,D,20180205,000000,162.11,163.054,156.049,156.95,234250,0
+HPP.US,D,20180206,000000,154.675,156.889,151.759,155.136,399198,0
+HPP.US,D,20180207,000000,155.197,157.936,154.16,154.927,210042,0
+HPP.US,D,20180208,000000,154.345,156.514,151.078,151.133,184119,0
+HPP.US,D,20180209,000000,152.256,155.669,149.447,154.204,195570,0
+HPP.US,D,20180212,000000,154.345,155.417,149.116,153.113,229827,0
+HPP.US,D,20180213,000000,152.138,155.994,151.25,155.509,519562,0
+HPP.US,D,20180214,000000,154.388,156.514,152.995,155.772,189853,0
+HPP.US,D,20180215,000000,157.041,160.627,154.675,160.002,372878,0
+HPP.US,D,20180216,000000,160.112,163.115,159.37,162.325,258305,0
+HPP.US,D,20180220,000000,162.227,165.279,162.227,162.227,276525,0
+HPP.US,D,20180221,000000,161.535,162.373,158.849,159.634,257318,0
+HPP.US,D,20180222,000000,159.941,162.282,159.046,161.84,196978,0
+HPP.US,D,20180223,000000,164.384,167.338,162.693,167.124,306587,0
+HPP.US,D,20180226,000000,168.024,168.331,166.07,167.644,235474,0
+HPP.US,D,20180227,000000,168.447,168.711,165.12,166.272,366464,0
+HPP.US,D,20180228,000000,166.818,168.197,166.272,166.647,326883,0
+HPP.US,D,20180301,000000,166.547,167.677,165.071,166.388,262937,0
+HPP.US,D,20180302,000000,166.179,166.547,164.384,166.272,211878,0
+HPP.US,D,20180305,000000,165.444,168.134,165.444,166.916,142444,0
+HPP.US,D,20180306,000000,166.701,168.864,165.763,168.228,124593,0
+HPP.US,D,20180307,000000,167.644,170.918,167.644,170.863,174391,0
+HPP.US,D,20180308,000000,171.464,171.874,170.029,171.555,121931,0
+HPP.US,D,20180309,000000,171.935,172.567,170.225,172.462,96954.8,0
+HPP.US,D,20180312,000000,172.193,172.506,169.833,172.046,197314,0
+HPP.US,D,20180313,000000,172.402,173.368,171.035,171.414,123462,0
+HPP.US,D,20180314,000000,171.666,172.193,169.943,171.414,117780,0
+HPP.US,D,20180315,000000,171.464,172.046,168.908,170.409,184118,0
+HPP.US,D,20180316,000000,172.057,174.124,170.729,173.971,204520,0
+HPP.US,D,20180319,000000,173.971,173.971,171.138,172.641,100592,0
+HPP.US,D,20180320,000000,172.849,174.025,171.414,172.42,110747,0
+HPP.US,D,20180321,000000,171.947,172.756,170.667,171.305,132505,0
+HPP.US,D,20180322,000000,170.87,173.578,170.225,170.287,245658,0
+HPP.US,D,20180323,000000,170.066,170.667,166.676,167.43,176159,0
+HPP.US,D,20180326,000000,169.245,170.127,167.731,170.127,130796,0
+HPP.US,D,20180327,000000,170.348,172.524,167.847,169.828,145603,0
+HPP.US,D,20180328,000000,170.833,173.523,170.833,172.995,104477,0
+HPP.US,D,20180329,000000,173.167,174.025,172.003,173.051,195501,0
+HPP.US,D,20180402,000000,172.702,173.523,168.797,170.348,171999,0
+HPP.US,D,20180403,000000,170.98,172.849,169.765,171.519,274403,0
+HPP.US,D,20180404,000000,170.287,172.948,169.943,171.77,180641,0
+HPP.US,D,20180405,000000,171.886,171.886,169.71,170.409,154054,0
+HPP.US,D,20180406,000000,170.127,170.924,167.259,168.062,129859,0
+HPP.US,D,20180409,000000,168.178,168.748,166.204,166.291,109461,0
+HPP.US,D,20180410,000000,167.681,167.927,166.291,166.793,159227,0
+HPP.US,D,20180411,000000,166.615,168.374,166.463,167.093,289398,0
+HPP.US,D,20180412,000000,167.149,167.18,163.961,165.604,196688,0
+HPP.US,D,20180413,000000,165.929,166.511,164.709,166.414,123560,0
+HPP.US,D,20180416,000000,166.463,168.699,165.984,167.534,136442,0
+HPP.US,D,20180417,000000,168.178,171.414,167.204,169.71,186634,0
+HPP.US,D,20180418,000000,169.71,170.409,168.257,168.257,90159.3,0
+HPP.US,D,20180419,000000,168.062,168.596,165.194,166.841,126600,0
+HPP.US,D,20180420,000000,167.43,167.731,165.402,165.604,94392.7,0
+HPP.US,D,20180423,000000,165.929,167.039,164.765,166.352,106029,0
+HPP.US,D,20180424,000000,166.732,168.797,166.511,167.43,100810,0
+HPP.US,D,20180425,000000,167.149,169.564,166.511,168.853,114759,0
+HPP.US,D,20180426,000000,169.135,172.26,169.135,171.25,99630.2,0
+HPP.US,D,20180427,000000,171.305,175.246,170.023,174.222,91236,0
+HPP.US,D,20180430,000000,174.712,175.349,173.867,174.859,193839,0
+HPP.US,D,20180501,000000,175.018,176.245,173.971,175.822,120634,0
+HPP.US,D,20180502,000000,175.08,176.924,173.443,175.877,256636,0
+HPP.US,D,20180503,000000,173.106,177.218,171.628,176.691,125951,0
+HPP.US,D,20180504,000000,177.275,180.816,176.251,180.62,178463,0
+HPP.US,D,20180507,000000,181.571,183.697,177.568,183.33,157031,0
+HPP.US,D,20180508,000000,183.759,185.18,182.471,183.856,453499,0
+HPP.US,D,20180509,000000,183.856,185.874,183.592,185.046,142065,0
+HPP.US,D,20180510,000000,185.99,186.947,185.72,186.352,106846,0
+HPP.US,D,20180511,000000,186.21,187.368,185.18,185.622,139331,0
+HPP.US,D,20180514,000000,186.352,186.572,183.226,183.648,146256,0
+HPP.US,D,20180515,000000,182.374,182.839,179.602,180.13,196729,0
+HPP.US,D,20180516,000000,180.455,181.515,177.158,177.488,219304,0
+HPP.US,D,20180517,000000,177.488,178.96,175.877,176.042,130115,0
+HPP.US,D,20180518,000000,176.042,177.966,176.042,177.158,162625,0
+HPP.US,D,20180521,000000,177.673,180.879,177.323,180.13,235537,0
+HPP.US,D,20180522,000000,179.977,182.949,179.977,181.515,319442,0
+HPP.US,D,20180523,000000,181.571,183.281,180.994,181.95,202154,0
+HPP.US,D,20180524,000000,182.416,182.416,180.541,182.048,130602,0
+HPP.US,D,20180525,000000,182.704,184.929,182.471,184.593,187930,0
+HPP.US,D,20180529,000000,183.856,185.829,183.281,185.444,248436,0
+HPP.US,D,20180530,000000,185.566,189.024,184.868,187.27,231550,0
+HPP.US,D,20180531,000000,187.755,188.644,186.854,188.331,216322,0
+HPP.US,D,20180601,000000,188.644,190.654,187.167,189.349,177341,0
+HPP.US,D,20180604,000000,189.876,190.567,188.214,189.876,143105,0
+HPP.US,D,20180605,000000,190.342,191.683,189.759,190.512,184854,0
+HPP.US,D,20180606,000000,189.986,191.849,189.986,191.512,150980,0
+HPP.US,D,20180607,000000,191.683,191.745,188.748,189.288,182377,0
+HPP.US,D,20180608,000000,189.244,189.648,188.644,189.391,115518,0
+HPP.US,D,20180611,000000,189.391,189.648,187.368,188.27,158479,0
+HPP.US,D,20180612,000000,188.447,191.598,187.963,190.091,166717,0
+HPP.US,D,20180613,000000,190.091,190.771,187.167,187.27,120866,0
+HPP.US,D,20180614,000000,187.522,188.447,187.221,187.578,88443.2,0
+HPP.US,D,20180615,000000,187.578,188.098,186.014,186.252,199935,0
+HPP.US,D,20180618,000000,186.149,187.418,185.501,186.21,150254,0
+HPP.US,D,20180619,000000,185.714,186.836,184.752,185.67,249250,0
+HPP.US,D,20180620,000000,186.088,189.367,185.775,188.57,159847,0
+HPP.US,D,20180621,000000,188.57,188.926,186.044,186.732,124473,0
+HPP.US,D,20180622,000000,187.172,188.172,185.874,187.872,204483,0
+HPP.US,D,20180625,000000,188.57,188.57,185.67,187.063,198399,0
+HPP.US,D,20180626,000000,187.644,188.821,186.572,187.767,96925.3,0
+HPP.US,D,20180627,000000,188.017,189.152,187.321,188.11,146380,0
+HPP.US,D,20180628,000000,187.872,189.783,187.872,189.729,181562,0
+HPP.US,D,20180629,000000,189.097,191.837,187.172,189.844,162772,0
+HPP.US,D,20180702,000000,189.679,190.268,185.56,187.589,101066,0
+HPP.US,D,20180703,000000,187.97,190.219,187.228,188.618,75015.5,0
+HPP.US,D,20180705,000000,189.207,189.844,187.473,189.729,137914,0
+HPP.US,D,20180706,000000,190.163,191.249,189.844,191.125,88882.3,0
+HPP.US,D,20180709,000000,191.61,192.033,189.519,190.059,128269,0
+HPP.US,D,20180710,000000,190.317,191.303,189.409,189.679,88824.9,0
+HPP.US,D,20180711,000000,189.262,190.366,188.864,190.059,79491.6,0
+HPP.US,D,20180712,000000,190.317,191.389,189.048,191.187,79847.6,0
+HPP.US,D,20180713,000000,191.61,192.31,190.317,190.654,68444.5,0
+HPP.US,D,20180716,000000,190.268,190.366,186.633,186.786,88305.9,0
+HPP.US,D,20180717,000000,187.006,187.276,183.385,184.06,234892,0
+HPP.US,D,20180718,000000,183.838,184.696,181.706,182.614,115963,0
+HPP.US,D,20180719,000000,182.03,184.673,181.589,183.949,96792.2,0
+HPP.US,D,20180720,000000,183.415,183.488,180.553,181.429,117755,0
+HPP.US,D,20180723,000000,181.167,181.429,179.799,181.012,63461.2,0
+HPP.US,D,20180724,000000,180.627,181.056,179.493,179.824,132754,0
+HPP.US,D,20180725,000000,179.721,181.278,179.721,180.137,101952,0
+HPP.US,D,20180726,000000,180.087,180.725,178.261,180.045,96574,0
+HPP.US,D,20180727,000000,180.529,180.529,177.206,178.482,112565,0
+HPP.US,D,20180730,000000,178.419,179.407,176.501,178.022,159883,0
+HPP.US,D,20180731,000000,178.807,184.004,178.12,183.568,188952,0
+HPP.US,D,20180801,000000,180.958,183.686,178.305,183.52,187425,0
+HPP.US,D,20180802,000000,182.614,183.739,179.456,179.547,179651,0
+HPP.US,D,20180803,000000,179.928,182.226,179.407,182.171,90531.1,0
+HPP.US,D,20180806,000000,182.447,184.696,181.429,184.537,111490,0
+HPP.US,D,20180807,000000,184.537,185.291,182.863,185.034,153853,0
+HPP.US,D,20180808,000000,185.444,185.928,183.568,184.219,91657.9,0
+HPP.US,D,20180809,000000,183.899,183.899,181.589,182.121,121124,0
+HPP.US,D,20180810,000000,181.478,182.226,179.241,179.291,112284,0
+HPP.US,D,20180813,000000,179.775,180.529,177.782,177.837,133970,0
+HPP.US,D,20180814,000000,178.364,181.167,177.556,179.866,153764,0
+HPP.US,D,20180815,000000,179.609,182.503,178.543,179.775,225431,0
+HPP.US,D,20180816,000000,179.291,182.121,178.598,182.03,139405,0
+HPP.US,D,20180817,000000,181.589,183.042,181.54,182.815,114902,0
+HPP.US,D,20180820,000000,182.981,183.686,181.644,182.073,166218,0
+HPP.US,D,20180821,000000,180.259,181.644,177.513,178.261,212942,0
+HPP.US,D,20180822,000000,177.513,178.916,177.428,178.151,105786,0
+HPP.US,D,20180823,000000,178.419,178.807,175.974,176.391,143240,0
+HPP.US,D,20180824,000000,175.797,177.083,175.49,176.613,65364.6,0
+HPP.US,D,20180827,000000,176.918,178.022,175.797,178.022,129432,0
+HPP.US,D,20180828,000000,178.076,181.111,177.428,181.056,106604,0
+HPP.US,D,20180829,000000,181.374,182.073,180.412,181.278,108704,0
+HPP.US,D,20180830,000000,181.706,181.747,179.658,179.989,106476,0
+HPP.US,D,20180831,000000,180.137,181.374,178.855,181.32,110712,0
+HPP.US,D,20180904,000000,180.572,181.374,177.612,178.151,104492,0
+HPP.US,D,20180905,000000,177.612,179.058,176.391,176.968,118710,0
+HPP.US,D,20180906,000000,177.262,178.076,176.673,177.477,95224.3,0
+HPP.US,D,20180907,000000,177.899,177.899,175.797,176.447,77234.1,0
+HPP.US,D,20180910,000000,176.728,178.916,176.447,176.613,80117,0
+HPP.US,D,20180911,000000,175.699,177.029,175.381,176.55,76946.1,0
+HPP.US,D,20180912,000000,176.613,176.613,174.357,174.889,103593,0
+HPP.US,D,20180913,000000,175.215,175.913,174.093,174.681,105317,0
+HPP.US,D,20180914,000000,174.357,174.357,171.25,173.063,83665.1,0
+HPP.US,D,20180917,000000,172.898,175.766,172.531,175.232,108193,0
+HPP.US,D,20180918,000000,175.067,175.662,173.939,174.001,77509.8,0
+HPP.US,D,20180919,000000,174.099,174.424,170.036,170.091,147664,0
+HPP.US,D,20180920,000000,170.152,171.996,169.35,171.666,179573,0
+HPP.US,D,20180921,000000,171.555,174.639,171.15,173.879,211309,0
+HPP.US,D,20180924,000000,173.603,173.603,170.152,170.899,214980,0
+HPP.US,D,20180925,000000,171.292,171.85,170.483,171.292,92680.7,0
+HPP.US,D,20180926,000000,171.347,172.812,168.479,169.079,156535,0
+HPP.US,D,20180927,000000,169.386,173.412,169.35,171.881,267511,0
+HPP.US,D,20180928,000000,171.825,176.759,171.825,176.698,292222,0
+HPP.US,D,20181001,000000,176.471,177.059,174.964,175.184,271608,0
+HPP.US,D,20181002,000000,175.337,176.176,174.749,175.282,173951,0
+HPP.US,D,20181003,000000,175.398,176.613,172.959,174.099,242257,0
+HPP.US,D,20181004,000000,173.008,174.362,170.44,172.531,127471,0
+HPP.US,D,20181005,000000,172.585,174.805,172.585,173.491,156530,0
+HPP.US,D,20181008,000000,173.726,176.582,173.726,175.822,112592,0
+HPP.US,D,20181009,000000,176.103,177.507,175.128,176.698,244923,0
+HPP.US,D,20181010,000000,176.042,176.759,171.23,171.347,157586,0
+HPP.US,D,20181011,000000,170.582,171.071,165.194,166.051,414758,0
+HPP.US,D,20181012,000000,167.712,167.712,163.141,165.408,184786,0
+HPP.US,D,20181015,000000,165.021,168.699,164.538,167.357,149431,0
+HPP.US,D,20181016,000000,168.172,171.708,166.916,170.863,129862,0
+HPP.US,D,20181017,000000,170.807,171.555,169.25,170.483,162583,0
+HPP.US,D,20181018,000000,170.091,171.23,166.995,168.056,139852,0
+HPP.US,D,20181019,000000,168.112,169.447,167.418,167.614,70648.7,0
+HPP.US,D,20181022,000000,168.056,169.142,165.077,165.138,84276.8,0
+HPP.US,D,20181023,000000,163.942,167.614,162.815,166.916,123501,0
+HPP.US,D,20181024,000000,166.762,168.54,165.727,166.432,103512,0
+HPP.US,D,20181025,000000,166.873,170.483,165.782,169.667,98951.7,0
+HPP.US,D,20181026,000000,168.429,168.429,163.661,164.704,241619,0
+HPP.US,D,20181029,000000,166.162,167.829,163.348,164.004,185489,0
+HPP.US,D,20181030,000000,164.114,165.567,162.815,163.287,258409,0
+HPP.US,D,20181031,000000,164.378,165.892,162.373,163.612,340057,0
+HPP.US,D,20181101,000000,164.538,166.762,160.541,162.325,286663,0
+HPP.US,D,20181102,000000,162.534,164.164,160.602,161.025,272019,0
+HPP.US,D,20181105,000000,161.233,163.532,161.08,161.631,187103,0
+HPP.US,D,20181106,000000,161.78,164.347,161.577,163.018,365016,0
+HPP.US,D,20181107,000000,163.581,167.124,163.078,166.965,365118,0
+HPP.US,D,20181108,000000,167.774,168.479,166.432,167.884,169140,0
+HPP.US,D,20181109,000000,167.462,168.172,166.48,168.172,200091,0
+HPP.US,D,20181112,000000,167.614,169.018,166.873,167.24,137936,0
+HPP.US,D,20181113,000000,167.663,168.479,166.051,166.818,127824,0
+HPP.US,D,20181114,000000,167.418,167.462,165.378,165.672,114103,0
+HPP.US,D,20181115,000000,164.538,165.457,162,165.457,197739,0
+HPP.US,D,20181116,000000,164.961,165.941,164.268,165.567,98678.2,0
+HPP.US,D,20181119,000000,165.242,166.162,163.189,164.476,183417,0
+HPP.US,D,20181120,000000,163.238,164.538,162.141,162.165,170268,0
+HPP.US,D,20181121,000000,162.227,164.912,161.129,162.65,83479.8,0
+HPP.US,D,20181123,000000,162.65,163.838,161.577,162.815,23388.1,0
+HPP.US,D,20181126,000000,163.778,164.164,160.958,161.466,174217,0
+HPP.US,D,20181127,000000,161.296,163.47,159.627,162.227,240036,0
+HPP.US,D,20181128,000000,162.165,166.543,162.165,166.432,204771,0
+HPP.US,D,20181129,000000,166.26,167.614,165.219,167.18,253546,0
+HPP.US,D,20181130,000000,167.295,168.804,165.408,166.647,279828,0
+HPP.US,D,20181203,000000,167.418,169.723,165.892,169.606,171924,0
+HPP.US,D,20181204,000000,169.386,169.943,166.113,166.818,213124,0
+HPP.US,D,20181206,000000,165.408,171.617,163.532,171.464,208969,0
+HPP.US,D,20181207,000000,172.114,172.959,169.146,169.992,199548,0
+HPP.US,D,20181210,000000,169.846,170.44,165.457,168.54,241516,0
+HPP.US,D,20181211,000000,169.386,170.532,165.727,165.727,240318,0
+HPP.US,D,20181212,000000,167.02,167.829,162.429,162.876,152262,0
+HPP.US,D,20181213,000000,163.189,165.61,162.11,164.594,165386,0
+HPP.US,D,20181214,000000,164.704,164.813,161.81,163.772,187241,0
+HPP.US,D,20181217,000000,163.521,164.219,156.533,158.004,322512,0
+HPP.US,D,20181218,000000,158.488,159.53,156.925,157.673,207214,0
+HPP.US,D,20181219,000000,157.673,157.697,152.911,154.16,476906,0
+HPP.US,D,20181220,000000,153.743,155.007,150.765,152.127,325771,0
+HPP.US,D,20181221,000000,153.266,155.939,151.636,153.327,507102,0
+HPP.US,D,20181224,000000,152.499,153.439,149.293,149.293,194500,0
+HPP.US,D,20181226,000000,149.515,154.345,147.669,154.345,286896,0
+HPP.US,D,20181227,000000,153.205,154.694,150.115,154.694,231341,0
+HPP.US,D,20181228,000000,155.613,156.318,152.396,154.694,186889,0
+HPP.US,D,20181231,000000,155.007,158.231,152.726,158.231,221299,0
+HPP.US,D,20190102,000000,156.643,156.643,149.466,150.986,302766,0
+HPP.US,D,20190103,000000,151.304,152.292,148.81,149.889,238313,0
+HPP.US,D,20190104,000000,150.667,153.498,150.282,151.906,247769,0
+HPP.US,D,20190107,000000,152.242,154.799,151.906,152.782,234957,0
+HPP.US,D,20190108,000000,154.16,157.9,153.653,157.587,241413,0
+HPP.US,D,20190109,000000,160.075,160.904,156.981,160.345,219134,0
+HPP.US,D,20190110,000000,159.641,164.189,159.585,163.716,212005,0
+HPP.US,D,20190111,000000,163.612,164.108,161.712,163.997,102573,0
+HPP.US,D,20190114,000000,163.276,164.893,162.576,164.268,141796,0
+HPP.US,D,20190115,000000,165.2,166.173,164.108,165.414,134353,0
+HPP.US,D,20190116,000000,165.144,166.328,163.227,164.268,184982,0
+HPP.US,D,20190117,000000,163.459,165.463,163.459,165.083,107515,0
+HPP.US,D,20190118,000000,166.064,166.665,164.967,166.388,201135,0
+HPP.US,D,20190122,000000,166.23,168.57,165.573,167.688,174803,0
+HPP.US,D,20190123,000000,167.86,168.834,166.72,168.141,162710,0
+HPP.US,D,20190124,000000,167.86,168.681,166.56,167.437,67425.1,0
+HPP.US,D,20190125,000000,168.031,170.575,167.913,170.434,71206.5,0
+HPP.US,D,20190128,000000,170.029,172.432,169.331,172.003,193137,0
+HPP.US,D,20190129,000000,172.432,174.282,172.12,174.173,130905,0
+HPP.US,D,20190130,000000,174.719,178.254,174.173,176.03,226587,0
+HPP.US,D,20190131,000000,175.857,177.238,173.964,176.802,151114,0
+HPP.US,D,20190201,000000,176.937,177.145,172.658,176.189,158386,0
+HPP.US,D,20190204,000000,175.981,177.238,173.995,176.998,160564,0
+HPP.US,D,20190205,000000,177.458,180.008,177.281,179.886,254515,0
+HPP.US,D,20190206,000000,179.505,179.787,177.701,178.2,113325,0
+HPP.US,D,20190207,000000,178.2,182.226,176.802,181.804,107658,0
+HPP.US,D,20190208,000000,181.092,182.563,179.413,180.222,89237,0
+HPP.US,D,20190211,000000,180.436,182.68,179.836,182.343,150727,0
+HPP.US,D,20190212,000000,182.741,182.876,180.333,180.699,257297,0
+HPP.US,D,20190213,000000,180.498,182.404,180.008,181.092,259348,0
+HPP.US,D,20190214,000000,180.436,183.379,176.845,181.466,232616,0
+HPP.US,D,20190215,000000,182.741,183.703,181.092,183.648,87273.4,0
+HPP.US,D,20190219,000000,183.648,186.1,182.827,185.401,169855,0
+HPP.US,D,20190220,000000,184.844,184.874,181.693,183.053,111428,0
+HPP.US,D,20190221,000000,182.404,182.839,181.301,182.121,115717,0
+HPP.US,D,20190222,000000,182.226,182.992,181.092,182.992,97045.1,0
+HPP.US,D,20190225,000000,183.482,183.482,181.466,182.741,96532.9,0
+HPP.US,D,20190226,000000,182.937,182.937,180.994,181.092,157424,0
+HPP.US,D,20190227,000000,180.278,180.627,178.358,179.676,122862,0
+HPP.US,D,20190228,000000,179.186,183.275,178.702,180.872,192737,0
+HPP.US,D,20190301,000000,181.258,182.073,178.764,181.203,174120,0
+HPP.US,D,20190304,000000,181.466,182.171,179.886,181.913,156772,0
+HPP.US,D,20190305,000000,181.258,183.624,180.112,182.024,116407,0
+HPP.US,D,20190306,000000,182.121,182.992,181.092,181.301,86018.8,0
+HPP.US,D,20190307,000000,181.466,182.992,179.621,180.387,157767,0
+HPP.US,D,20190308,000000,180.008,181.301,180.008,181.147,45501.5,0
+HPP.US,D,20190311,000000,182.404,184.298,181.631,184.194,114981,0
+HPP.US,D,20190312,000000,184.739,186.315,183.87,185.616,108824,0
+HPP.US,D,20190313,000000,186.315,187.449,186.315,186.799,106844,0
+HPP.US,D,20190314,000000,186.652,187.854,185.775,187.682,116106,0
+HPP.US,D,20190315,000000,188.343,188.343,186.149,186.97,211756,0
+HPP.US,D,20190318,000000,187.02,188.104,185.175,186.303,122421,0
+HPP.US,D,20190319,000000,186.044,186.909,185.149,185.652,106726,0
+HPP.US,D,20190320,000000,185.328,187.682,184.452,186.799,112262,0
+HPP.US,D,20190321,000000,186.645,191.873,185.597,190.354,127895,0
+HPP.US,D,20190322,000000,190.354,191.745,188.662,188.717,86975,0
+HPP.US,D,20190325,000000,188.564,189.648,187.081,188.282,134439,0
+HPP.US,D,20190326,000000,188.936,190.476,188.564,190.415,77768.6,0
+HPP.US,D,20190327,000000,191.132,191.132,187.449,187.682,234450,0
+HPP.US,D,20190328,000000,188.166,189.876,186.799,189.599,136039,0
+HPP.US,D,20190329,000000,190.249,190.249,188.509,188.772,183951,0
+HPP.US,D,20190401,000000,188.772,189.648,184.659,188.343,234267,0
+HPP.US,D,20190402,000000,188.662,190.023,186.149,189.992,102275,0
+HPP.US,D,20190403,000000,189.992,190.911,188.343,190.415,93043.9,0
+HPP.US,D,20190404,000000,190.415,190.654,189.11,190.538,55117.7,0
+HPP.US,D,20190405,000000,190.415,191.309,188.772,191.132,118282,0
+HPP.US,D,20190408,000000,190.538,191.402,189.599,190.354,82914.8,0
+HPP.US,D,20190409,000000,190.145,190.354,189.33,189.38,73051.8,0
+HPP.US,D,20190410,000000,189.38,191.402,189.029,190.592,83200.9,0
+HPP.US,D,20190411,000000,190.703,191.451,188.539,189.992,56952.4,0
+HPP.US,D,20190412,000000,190.048,192.517,189.048,192.168,93832.6,0
+HPP.US,D,20190415,000000,192.456,192.762,190.354,191.966,119979,0
+HPP.US,D,20190416,000000,191.745,191.745,186.303,186.75,165773,0
+HPP.US,D,20190417,000000,187.743,188.612,184.224,186.75,245367,0
+HPP.US,D,20190418,000000,186.799,188.999,186.352,188.453,102591,0
+HPP.US,D,20190422,000000,188.006,188.006,182.773,186.088,129997,0
+HPP.US,D,20190423,000000,186.799,190.476,185.892,190.102,125330,0
+HPP.US,D,20190424,000000,190.863,193.063,190.287,192.708,106245,0
+HPP.US,D,20190425,000000,192.407,193.375,191.101,192.824,72610.4,0
+HPP.US,D,20190426,000000,193.535,194.319,192.517,193.535,88255.3,0
+HPP.US,D,20190429,000000,192.579,193.884,190.102,190.703,83072.9,0
+HPP.US,D,20190430,000000,190.538,192.579,189.33,191.193,247177,0
+HPP.US,D,20190501,000000,191.683,193.719,189.937,192.517,219614,0
+HPP.US,D,20190502,000000,192.762,195.03,191.432,193.432,268737,0
+HPP.US,D,20190503,000000,193.719,194.54,191.966,193.657,163977,0
+HPP.US,D,20190506,000000,192.708,194.51,191.628,193.835,172570,0
+HPP.US,D,20190507,000000,193.375,194.202,190.121,192.014,191228,0
+HPP.US,D,20190508,000000,191.359,193.486,188.343,188.612,112032,0
+HPP.US,D,20190509,000000,188.006,189.38,186.149,188.999,104139,0
+HPP.US,D,20190510,000000,188.104,190.2,186.847,190.145,85670.3,0
+HPP.US,D,20190513,000000,187.356,188.803,186.909,187.682,96805.1,0
+HPP.US,D,20190514,000000,188.104,188.877,186.97,188.877,89650.4,0
+HPP.US,D,20190515,000000,188.404,189.814,187.854,188.877,110120,0
+HPP.US,D,20190516,000000,188.827,190.304,188.227,189.048,145407,0
+HPP.US,D,20190517,000000,188.404,188.936,186.97,188.227,149068,0
+HPP.US,D,20190520,000000,187.565,187.565,183.047,184.395,154522,0
+HPP.US,D,20190521,000000,185.102,186.413,184.659,186.149,118259,0
+HPP.US,D,20190522,000000,186.21,187.356,185.149,187.301,208109,0
+HPP.US,D,20190523,000000,186.149,187.619,184.543,187.4,432573,0
+HPP.US,D,20190524,000000,188.509,189.221,187.02,187.449,102261,0
+HPP.US,D,20190528,000000,187.854,188.999,186.696,186.696,219472,0
+HPP.US,D,20190529,000000,185.541,185.702,182.575,183.189,119044,0
+HPP.US,D,20190530,000000,183.245,185.328,182.14,183.348,88853.7,0
+HPP.US,D,20190531,000000,182.183,184.831,181.429,183.245,98808.9,0
+HPP.US,D,20190603,000000,183.679,183.679,180.436,181.754,106167,0
+HPP.US,D,20190604,000000,181.982,182.902,178.462,181.368,162369,0
+HPP.US,D,20190605,000000,181.815,185.597,181.589,185.481,81169,0
+HPP.US,D,20190606,000000,185.756,187.743,184.365,187.682,155867,0
+HPP.US,D,20190607,000000,188.509,190.654,187.4,188.877,191151,0
+HPP.US,D,20190610,000000,189.11,189.11,186.303,188.006,82740.5,0
+HPP.US,D,20190611,000000,188.166,188.282,184.881,188.104,174382,0
+HPP.US,D,20190612,000000,188.166,188.166,186.53,186.97,92846.5,0
+HPP.US,D,20190613,000000,187.02,189.489,186.909,188.999,117118,0
+HPP.US,D,20190614,000000,188.717,189.679,187.67,188.558,432300,0
+HPP.US,D,20190617,000000,188.936,190.053,187.951,189.881,140644,0
+HPP.US,D,20190618,000000,190.82,192.31,188.607,190.053,161554,0
+HPP.US,D,20190619,000000,189.71,192.1,188.877,191.469,135254,0
+HPP.US,D,20190620,000000,192.793,192.793,190.661,191.089,169273,0
+HPP.US,D,20190621,000000,190.366,190.366,185.763,187.553,223570,0
+HPP.US,D,20190624,000000,188.221,188.221,185.45,185.573,132663,0
+HPP.US,D,20190625,000000,186.021,186.021,181.644,181.706,164210,0
+HPP.US,D,20190626,000000,181.754,181.754,177.238,179.775,674404,0
+HPP.US,D,20190627,000000,180.436,182.974,180.436,181.87,114445,0
+HPP.US,D,20190628,000000,182.416,185.027,182.19,183.802,243018,0
+HPP.US,D,20190701,000000,185.359,185.359,180.872,184.078,109910,0
+HPP.US,D,20190702,000000,184.739,187.951,184.127,187.848,198973,0
+HPP.US,D,20190703,000000,188.338,190.661,188.338,190.261,95745.5,0
+HPP.US,D,20190705,000000,188.717,189.33,186.394,188.717,96351.8,0
+HPP.US,D,20190708,000000,188.159,190.317,187.608,190.157,150920,0
+HPP.US,D,20190709,000000,189.765,190.82,189.489,190.053,95774.1,0
+HPP.US,D,20190710,000000,190.605,194.081,190.605,193.308,205032,0
+HPP.US,D,20190711,000000,193.571,193.891,191.524,192.425,197885,0
+HPP.US,D,20190712,000000,192.247,193.357,191.469,193.258,142731,0
+HPP.US,D,20190715,000000,193.694,194.123,192.402,192.853,113276,0
+HPP.US,D,20190716,000000,192.487,192.915,191.378,191.873,87810.7,0
+HPP.US,D,20190717,000000,192.027,192.487,188.968,190.488,64188.6,0
+HPP.US,D,20190718,000000,190.261,192.853,189.11,192.548,77715.4,0
+HPP.US,D,20190719,000000,192.915,193.522,188.275,188.717,100698,0
+HPP.US,D,20190722,000000,188.999,189.654,187.234,187.436,121576,0
+HPP.US,D,20190723,000000,187.553,190.427,186.836,190.427,128191,0
+HPP.US,D,20190724,000000,190.543,191.771,189.82,190.157,107558,0
+HPP.US,D,20190725,000000,190.108,190.661,188.772,190.317,110377,0
+HPP.US,D,20190726,000000,190.605,195.073,190.605,194.411,179061,0
+HPP.US,D,20190729,000000,194.246,197.059,194.246,194.963,121595,0
+HPP.US,D,20190730,000000,194.521,197.844,194.521,195.624,149238,0
+HPP.US,D,20190731,000000,195.624,199.945,194.638,195.018,150761,0
+HPP.US,D,20190801,000000,195.238,198.947,189.3,190.053,251174,0
+HPP.US,D,20190802,000000,190.053,190.979,189.11,190.82,115028,0
+HPP.US,D,20190805,000000,189.551,189.992,182.416,185.236,130364,0
+HPP.US,D,20190806,000000,185.732,188.827,185.573,186.186,172397,0
+HPP.US,D,20190807,000000,185.076,188.221,183.03,187.006,118671,0
+HPP.US,D,20190808,000000,187.234,191.353,186.186,190.93,126295,0
+HPP.US,D,20190809,000000,190.108,191.04,184.518,186.394,603491,0
+HPP.US,D,20190812,000000,186.068,186.836,184.47,185.236,118053,0
+HPP.US,D,20190813,000000,184.972,186.339,183.912,184.972,137464,0
+HPP.US,D,20190814,000000,183.802,184.518,181.926,182.974,137831,0
+HPP.US,D,20190815,000000,183.311,185.236,182.974,183.802,104124,0
+HPP.US,D,20190816,000000,183.856,186.186,183.697,186.068,92842.5,0
+HPP.US,D,20190819,000000,187.608,188.098,186.455,187.73,52805.3,0
+HPP.US,D,20190820,000000,187.902,187.902,185.236,185.359,119060,0
+HPP.US,D,20190821,000000,186.786,186.891,183.856,185.359,119837,0
+HPP.US,D,20190822,000000,185.119,186.455,185.027,186.235,67404.5,0
+HPP.US,D,20190823,000000,185.842,187.289,182.649,183.194,81877.1,0
+HPP.US,D,20190826,000000,184.421,185.027,182.251,183.912,90503.6,0
+HPP.US,D,20190827,000000,185.359,186.186,181.988,182.098,122253,0
+HPP.US,D,20190828,000000,181.706,184.329,181.706,183.14,67249.7,0
+HPP.US,D,20190829,000000,184.249,187.608,184.078,186.891,199428,0
+HPP.US,D,20190830,000000,187.496,188.338,186.732,187.848,109636,0
+HPP.US,D,20190903,000000,187.608,189.44,187.092,188.338,110419,0
+HPP.US,D,20190904,000000,189.048,190.979,187.848,188.662,115072,0
+HPP.US,D,20190905,000000,188.717,189.048,187.123,188.717,116412,0
+HPP.US,D,20190906,000000,188.999,191.15,188.098,190.317,94437.2,0
+HPP.US,D,20190909,000000,190.488,190.488,186.339,187.345,111849,0
+HPP.US,D,20190910,000000,186.626,187.006,183.968,186.952,173259,0
+HPP.US,D,20190911,000000,186.394,190.053,186.068,189.998,115021,0
+HPP.US,D,20190912,000000,191.04,191.12,189.386,189.654,145524,0
+HPP.US,D,20190913,000000,189.386,191.419,185.794,187.006,140472,0
+HPP.US,D,20190916,000000,187.123,189.765,186.626,189.11,95938.1,0
+HPP.US,D,20190917,000000,189.221,189.944,187.386,188.275,131298,0
+HPP.US,D,20190918,000000,188.607,188.827,187.234,188.453,98376.9,0
+HPP.US,D,20190919,000000,189.446,189.893,187.895,188.662,65610.8,0
+HPP.US,D,20190920,000000,188.607,190.163,187.895,188.503,335734,0
+HPP.US,D,20190923,000000,187.724,189.116,187.724,188.503,104568,0
+HPP.US,D,20190924,000000,188.943,189.556,184.825,185.829,141646,0
+HPP.US,D,20190925,000000,186.057,187.895,184.997,187.111,200445,0
+HPP.US,D,20190926,000000,187.724,189.055,186.725,188.717,139700,0
+HPP.US,D,20190927,000000,189.391,189.391,185.579,186.265,178351,0
+HPP.US,D,20190930,000000,186.32,187.841,185.611,186.223,173656,0
+HPP.US,D,20191001,000000,186.265,186.799,182.544,183.605,217335,0
+HPP.US,D,20191002,000000,183.379,183.379,181.154,182.723,179233,0
+HPP.US,D,20191003,000000,182.869,187.246,182.38,186.376,157392,0
+HPP.US,D,20191004,000000,187.111,188.558,186.223,188.399,156894,0
+HPP.US,D,20191007,000000,187.663,190.678,187.167,189.281,119326,0
+HPP.US,D,20191008,000000,188.772,188.975,186.106,186.376,151423,0
+HPP.US,D,20191009,000000,187.276,188.338,186.878,187.221,68746,0
+HPP.US,D,20191010,000000,187.49,187.49,184.825,184.942,109820,0
+HPP.US,D,20191011,000000,185.769,187.546,184.942,185.487,112834,0
+HPP.US,D,20191014,000000,185.611,185.611,183.777,184.389,55641.6,0
+HPP.US,D,20191015,000000,184.101,184.997,182.869,184.267,85298.3,0
+HPP.US,D,20191016,000000,183.661,186.033,183.213,185.94,93411.3,0
+HPP.US,D,20191017,000000,186.265,188.275,185.769,187.276,129531,0
+HPP.US,D,20191018,000000,187.663,187.663,185.829,186.824,62167.6,0
+HPP.US,D,20191021,000000,186.437,189.335,186.437,189.335,76954.3,0
+HPP.US,D,20191022,000000,189.771,189.771,187.724,188.221,79541.4,0
+HPP.US,D,20191023,000000,188.338,188.607,187.111,188.607,103237,0
+HPP.US,D,20191024,000000,189.335,191.389,188.558,191.115,108841,0
+HPP.US,D,20191025,000000,190.942,192.162,190.01,190.727,77983.4,0
+HPP.US,D,20191028,000000,190.727,191.849,190.163,191.236,93109.3,0
+HPP.US,D,20191029,000000,191.439,195.011,191.059,194.51,195577,0
+HPP.US,D,20191030,000000,195.735,202.624,195.624,199.345,216063,0
+HPP.US,D,20191031,000000,199.681,200.633,197.562,199.916,158152,0
+HPP.US,D,20191101,000000,200.136,202.973,200.136,200.903,224530,0
+HPP.US,D,20191104,000000,200.803,200.84,199.29,200.633,124328,0
+HPP.US,D,20191105,000000,200.522,201.46,197.189,198.015,81329.6,0
+HPP.US,D,20191106,000000,198.297,198.794,197.01,197.622,98170.2,0
+HPP.US,D,20191107,000000,197.513,198.965,196.839,197.189,73385.9,0
+HPP.US,D,20191108,000000,197.189,197.739,196.011,196.899,65926.3,0
+HPP.US,D,20191111,000000,197.562,198.579,196.489,197.562,69947.3,0
+HPP.US,D,20191112,000000,197.684,198.297,193.339,193.738,105810,0
+HPP.US,D,20191113,000000,193.614,195.233,192.83,193.793,121803,0
+HPP.US,D,20191114,000000,194.399,195.735,193.197,195.068,107359,0
+HPP.US,D,20191115,000000,195.513,197.85,194.841,196.176,84457.2,0
+HPP.US,D,20191118,000000,196.637,197.96,196.348,197.249,63623.4,0
+HPP.US,D,20191119,000000,198.064,198.794,197.01,198.518,92992,0
+HPP.US,D,20191120,000000,198.187,198.67,196.072,196.839,83879.5,0
+HPP.US,D,20191121,000000,196.458,196.458,193.21,194.902,179484,0
+HPP.US,D,20191122,000000,195.846,196.458,193.185,195.569,155304,0
+HPP.US,D,20191125,000000,195.624,198.297,195.624,196.286,105827,0
+HPP.US,D,20191126,000000,196.176,197.801,195.846,197.513,88022.6,0
+HPP.US,D,20191127,000000,197.513,199.627,197.064,199.585,90001.2,0
+HPP.US,D,20191129,000000,199.585,200.749,198.731,199.235,63543.5,0
+HPP.US,D,20191202,000000,198.855,199.345,196.226,197.01,146663,0
+HPP.US,D,20191203,000000,196.404,199.799,196.072,199.407,154837,0
+HPP.US,D,20191204,000000,199.019,202.686,199.019,199.468,137624,0
+HPP.US,D,20191205,000000,199.681,201.074,198.909,200.957,88901.7,0
+HPP.US,D,20191206,000000,201.681,203.409,201.356,202.128,114504,0
+HPP.US,D,20191209,000000,202.245,203.494,201.074,203.409,83773,0
+HPP.US,D,20191210,000000,203.36,205.082,202.741,203.587,144003,0
+HPP.US,D,20191211,000000,203.972,204.799,200.491,201.92,221952,0
+HPP.US,D,20191212,000000,201.802,202.857,197.297,198.579,311955,0
+HPP.US,D,20191213,000000,199.737,199.958,196.286,197.684,176424,0
+HPP.US,D,20191216,000000,199.019,199.314,196.52,198.909,215526,0
+HPP.US,D,20191217,000000,199.853,200.375,198.125,200.013,209625,0
+HPP.US,D,20191218,000000,200.075,202.973,199.235,201.962,155448,0
+HPP.US,D,20191219,000000,202.189,202.36,200.449,202.305,146163,0
+HPP.US,D,20191220,000000,202.532,204.708,202.017,204.647,301245,0
+HPP.US,D,20191223,000000,204.996,206.29,203.311,205.548,161929,0
+HPP.US,D,20191224,000000,205.731,207.228,205.106,206.051,38950.4,0
+HPP.US,D,20191226,000000,206.669,208.134,205.915,208.018,80491.4,0
+HPP.US,D,20191227,000000,208.864,209.306,207.276,209.194,117492,0
+HPP.US,D,20191230,000000,208.521,209.649,207.399,209.36,76788.8,0
+HPP.US,D,20191231,000000,209.25,211.499,208.306,210.99,150946,0
+HPP.US,D,20200102,000000,211.989,212.395,205.989,207.276,161101,0
+HPP.US,D,20200103,000000,206.35,209.704,205.892,207.957,244173,0
+HPP.US,D,20200106,000000,207.074,208.569,206.553,207.742,142028,0
+HPP.US,D,20200107,000000,208.189,208.189,201.741,202.305,128400,0
+HPP.US,D,20200108,000000,202.483,203.814,201.294,202.245,208245,0
+HPP.US,D,20200109,000000,202.747,202.747,200.338,200.449,171602,0
+HPP.US,D,20200110,000000,200.84,201.741,198.652,200.277,361133,0
+HPP.US,D,20200113,000000,200.277,201.012,199.326,200.061,244212,0
+HPP.US,D,20200114,000000,200.178,200.744,197.653,200.626,173767,0
+HPP.US,D,20200115,000000,201.128,204.323,201.128,203.421,174262,0
+HPP.US,D,20200116,000000,204.219,206.137,203.475,205.437,135705,0
+HPP.US,D,20200117,000000,205.67,208.072,205.106,207.797,296186,0
+HPP.US,D,20200121,000000,207.847,209.979,206.902,209.532,313247,0
+HPP.US,D,20200122,000000,210.433,211.376,206.725,207.583,186685,0
+HPP.US,D,20200123,000000,206.963,208.864,206.167,207.847,186212,0
+HPP.US,D,20200124,000000,208.072,208.417,205.229,206.35,153361,0
+HPP.US,D,20200127,000000,204.935,205.67,203.114,203.475,164691,0
+HPP.US,D,20200128,000000,203.758,206.35,202.422,202.98,337110,0
+HPP.US,D,20200129,000000,203.599,203.93,201.43,202.305,291571,0
+HPP.US,D,20200130,000000,201.19,205.989,200.84,205.842,339841,0
+HPP.US,D,20200131,000000,205.67,206.35,202.747,203.659,158100,0
+HPP.US,D,20200203,000000,203.874,206.35,203.874,204.555,100363,0
+HPP.US,D,20200204,000000,206.167,210.034,205.731,208.569,162561,0
+HPP.US,D,20200205,000000,208.919,209.36,206.553,207.276,245459,0
+HPP.US,D,20200206,000000,207.957,209.649,206.841,208.747,193732,0
+HPP.US,D,20200207,000000,209.085,209.25,207.339,208.189,103216,0
+HPP.US,D,20200210,000000,208.974,211.167,208.747,211.107,127571,0
+HPP.US,D,20200211,000000,211.376,212.664,211.052,212.052,142030,0
+HPP.US,D,20200212,000000,212.505,213.515,210.99,212.78,153604,0
+HPP.US,D,20200213,000000,212.052,214.049,212.052,214.019,88849.7,0
+HPP.US,D,20200214,000000,214.349,216.874,213.792,216.874,181923,0
+HPP.US,D,20200218,000000,216.998,217.487,215.146,216.544,129650,0
+HPP.US,D,20200219,000000,216.696,217.109,213.068,213.515,228079,0
+HPP.US,D,20200220,000000,212.167,215.281,211.885,212.953,380149,0
+HPP.US,D,20200221,000000,212.835,212.835,209.587,210.549,166357,0
+HPP.US,D,20200224,000000,206.963,209.194,204.935,206.29,211463,0
+HPP.US,D,20200225,000000,206.725,207.957,197.212,199.277,190351,0
+HPP.US,D,20200226,000000,199.719,200.509,196.189,197.089,334547,0
+HPP.US,D,20200227,000000,194.515,196.305,186.78,187.351,436384,0
+HPP.US,D,20200228,000000,182.71,184.438,176.189,180.897,311231,0
+HPP.US,D,20200302,000000,182.127,185.328,177.373,185.266,286125,0
+HPP.US,D,20200303,000000,185.708,189.409,181.123,182.239,282605,0
+HPP.US,D,20200304,000000,185.206,190.813,185.051,190.422,179408,0
+HPP.US,D,20200305,000000,186.168,187.797,182.3,184.874,107681,0
+HPP.US,D,20200306,000000,179.224,180.442,173.044,178.776,114309,0
+HPP.US,D,20200309,000000,168.184,169.013,159.763,162.245,203189,0
+HPP.US,D,20200310,000000,169.926,171.372,160.523,169.135,411005,0
+HPP.US,D,20200311,000000,163.913,164.359,152.995,154.736,485353,0
+HPP.US,D,20200312,000000,143.349,144.973,131.502,131.808,280344,0
+HPP.US,D,20200313,000000,140.32,152.322,136.344,150.753,431008,0
+HPP.US,D,20200316,000000,135.565,137.808,115.277,115.277,298003,0
+HPP.US,D,20200317,000000,117.846,125.635,112.979,125.53,434581,0
+HPP.US,D,20200318,000000,116.344,121.106,106.648,106.924,526758,0
+HPP.US,D,20200319,000000,106.077,116.044,104.251,110.778,403320,0
+HPP.US,D,20200320,000000,113.224,114.812,100.96,102.148,571564,0
+HPP.US,D,20200323,000000,102.1,102.1,91.6482,95.284,405149,0
+HPP.US,D,20200324,000000,98.1218,102.608,96.9815,102.1,634728,0
+HPP.US,D,20200325,000000,103.007,123.736,101.579,122.135,292511,0
+HPP.US,D,20200326,000000,124.121,134.057,120.328,132.25,466711,0
+HPP.US,D,20200327,000000,125.832,139.745,124.005,137.472,405944,0
+HPP.US,D,20200330,000000,138.096,145.028,132.133,143.496,542882,0
+HPP.US,D,20200331,000000,143.606,146.34,138.599,144.004,563828,0
+HPP.US,D,20200401,000000,134.927,137.649,130.208,133.671,491889,0
+HPP.US,D,20200402,000000,131.28,137.08,128.609,131.905,961317,0
+HPP.US,D,20200403,000000,131.22,135.339,124.361,128.56,465131,0
+HPP.US,D,20200406,000000,135.369,143.207,131.74,139.464,680460,0
+HPP.US,D,20200407,000000,146.279,149.215,139.119,141.737,391676,0
+HPP.US,D,20200408,000000,144.066,149.729,140.823,149.056,287398,0
+HPP.US,D,20200409,000000,153.033,157.17,150.814,154.186,433036,0
+HPP.US,D,20200413,000000,153.439,154.749,145.715,148.835,183796,0
+HPP.US,D,20200414,000000,154.002,157.004,151.783,154.125,118739,0
+HPP.US,D,20200415,000000,148.032,151.041,142.754,146.499,279138,0
+HPP.US,D,20200416,000000,148.032,148.43,137.98,139.119,717724,0
+HPP.US,D,20200417,000000,145.311,146.444,139.022,139.849,583198,0
+HPP.US,D,20200420,000000,138.096,139.022,128.277,129.41,579329,0
+HPP.US,D,20200421,000000,126.004,129.865,124.985,125.551,614204,0
+HPP.US,D,20200422,000000,128.388,130.092,123.736,126.911,317532,0
+HPP.US,D,20200423,000000,127.982,130.404,124.631,124.931,304501,0
+HPP.US,D,20200424,000000,126.346,126.738,123.319,125.832,579819,0
+HPP.US,D,20200427,000000,126.457,129.185,125.182,127.768,258462,0
+HPP.US,D,20200428,000000,132.187,136.736,131.594,134.241,321434,0
+HPP.US,D,20200429,000000,138.899,142.982,136.907,141.448,340639,0
+HPP.US,D,20200430,000000,139.401,139.966,136.319,139.586,233128,0
+HPP.US,D,20200501,000000,134.927,136.338,129.748,133.211,186664,0
+HPP.US,D,20200504,000000,131.176,132.187,129.35,131.465,200196,0
+HPP.US,D,20200505,000000,133.106,136.116,129.013,130.49,205896,0
+HPP.US,D,20200506,000000,130.49,131.176,128.957,130.208,385098,0
+HPP.US,D,20200507,000000,132.813,136.508,128.56,130.373,244064,0
+HPP.US,D,20200508,000000,133.377,135.143,131.054,133.211,154711,0
+HPP.US,D,20200511,000000,131.22,132.93,126.518,127.824,275210,0
+HPP.US,D,20200512,000000,128.155,128.277,118.569,119.936,335658,0
+HPP.US,D,20200513,000000,119.248,119.248,114.419,115.902,569217,0
+HPP.US,D,20200514,000000,113.114,116.466,110.956,115.375,359295,0
+HPP.US,D,20200515,000000,114.652,115.676,110.981,112.948,293880,0
+HPP.US,D,20200518,000000,118.63,125.605,118.453,122.135,341174,0
+HPP.US,D,20200519,000000,121.805,121.805,118.513,118.569,233440,0
+HPP.US,D,20200520,000000,120.444,122.429,117.827,119.936,293566,0
+HPP.US,D,20200521,000000,119.016,123.301,119.016,122.429,230239,0
+HPP.US,D,20200522,000000,121.928,123.557,119.641,120.506,298733,0
+HPP.US,D,20200526,000000,126.573,132.481,126.573,131.403,340213,0
+HPP.US,D,20200527,000000,137.766,139.586,132.39,137.245,377410,0
+HPP.US,D,20200528,000000,144.066,146.616,141.621,145.028,1624527,0
+HPP.US,D,20200529,000000,142.754,146.782,135.43,137.245,4662519,0
+HPP.US,D,20200601,000000,137.183,142.552,137.183,140.314,474175,0
+HPP.US,D,20200602,000000,141.959,148.835,139.8,148.596,556531,0
+HPP.US,D,20200603,000000,151.672,165.53,149.221,160.584,1048430,0
+HPP.US,D,20200604,000000,158.887,160.584,154.031,159.45,753037,0
+HPP.US,D,20200605,000000,171.659,175.857,162.834,163.759,472939,0
+HPP.US,D,20200608,000000,168.479,169.527,165.297,166.211,306948,0
+HPP.US,D,20200609,000000,161.724,164.323,158.887,161.883,380317,0
+HPP.US,D,20200610,000000,160.584,162.454,154.125,155.756,256990,0
+HPP.US,D,20200611,000000,144.967,149.686,142.246,143.147,333181,0
+HPP.US,D,20200612,000000,150.655,151.439,143.38,148.656,238718,0
+HPP.US,D,20200615,000000,141.847,149.459,141.504,147.524,239188,0
+HPP.US,D,20200616,000000,154.749,157.556,151.36,155.252,194004,0
+HPP.US,D,20200617,000000,156.092,156.092,149.404,149.785,193844,0
+HPP.US,D,20200618,000000,146.53,150.601,146.53,149.515,188823,0
+HPP.US,D,20200619,000000,151.574,151.833,144.293,144.581,708827,0
+HPP.US,D,20200622,000000,143.435,143.889,139.298,142.859,225860,0
+HPP.US,D,20200623,000000,145.61,146.242,140.683,143.723,368221,0
+HPP.US,D,20200624,000000,141.253,141.657,133.346,136.834,302800,0
+HPP.US,D,20200625,000000,132.303,142.172,130.766,141.94,547256,0
+HPP.US,D,20200626,000000,141.657,148.02,140.174,142.743,799378,0
+HPP.US,D,20200629,000000,144.746,146.126,140.769,144.004,229114,0
+HPP.US,D,20200630,000000,143.826,146.469,143.202,144.236,287287,0
+HPP.US,D,20200701,000000,144.354,148.191,143.803,144.979,191493,0
+HPP.US,D,20200702,000000,148.314,150.141,145.071,145.151,205490,0
+HPP.US,D,20200706,000000,149.454,150.913,144.177,144.409,286830,0
+HPP.US,D,20200707,000000,142.228,142.228,135.314,136.097,281799,0
+HPP.US,D,20200708,000000,135.687,137.869,135.528,136.834,148121,0
+HPP.US,D,20200709,000000,136.153,137.41,132.765,136.496,302729,0
+HPP.US,D,20200710,000000,136.153,140.174,136.153,137.587,111505,0
+HPP.US,D,20200713,000000,138.666,141.479,136.129,137.587,156919,0
+HPP.US,D,20200714,000000,137.766,140.223,135.748,136.38,174767,0
+HPP.US,D,20200715,000000,138.789,140.174,135.81,139.077,340638,0
+HPP.US,D,20200716,000000,138.158,138.281,135.117,135.344,168167,0
+HPP.US,D,20200717,000000,135.975,138.158,135.038,137.41,181144,0
+HPP.US,D,20200720,000000,135.81,136.264,131.905,133.12,173946,0
+HPP.US,D,20200721,000000,134.438,136.785,133.574,134.322,129588,0
+HPP.US,D,20200722,000000,132.88,138.911,132.765,137.355,162251,0
+HPP.US,D,20200723,000000,136.496,139.359,135.645,137.177,158702,0
+HPP.US,D,20200724,000000,136.606,137.869,134.142,134.266,214357,0
+HPP.US,D,20200727,000000,133.689,137.41,131.336,137.355,242726,0
+HPP.US,D,20200728,000000,136.895,141.83,136.097,140.622,155112,0
+HPP.US,D,20200729,000000,141.878,142.859,138.728,140.052,230511,0
+HPP.US,D,20200730,000000,137.766,140.683,131.858,136.214,292840,0
+HPP.US,D,20200731,000000,135.859,137.133,132.765,135.117,356903,0
+HPP.US,D,20200803,000000,134.835,134.835,132.028,133.286,243409,0
+HPP.US,D,20200804,000000,132.488,136.037,132.17,134.958,217755,0
+HPP.US,D,20200805,000000,136.037,136.326,132.107,132.425,181782,0
+HPP.US,D,20200806,000000,131.74,134.958,130.931,134.021,130362,0
+HPP.US,D,20200807,000000,132.998,136.097,131.858,136.097,101052,0
+HPP.US,D,20200810,000000,136.496,139.868,136.264,138.342,174322,0
+HPP.US,D,20200811,000000,140.683,142.11,137.71,138.281,182205,0
+HPP.US,D,20200812,000000,139.604,139.929,136.669,139.542,164370,0
+HPP.US,D,20200813,000000,138.219,139.132,134.897,135.117,205147,0
+HPP.US,D,20200814,000000,134.021,137.649,133.451,135.228,169737,0
+HPP.US,D,20200817,000000,134.835,135.946,133.574,135.582,85559.2,0
+HPP.US,D,20200818,000000,135.528,135.528,131.397,132.425,154415,0
+HPP.US,D,20200819,000000,132.366,132.88,130.134,130.643,315843,0
+HPP.US,D,20200820,000000,129.387,132.544,129.387,131.274,199715,0
+HPP.US,D,20200821,000000,132.25,133.689,130.931,131.17,236882,0
+HPP.US,D,20200824,000000,131.274,136.785,129.853,136.723,310037,0
+HPP.US,D,20200825,000000,136.669,138.219,134.541,138.096,206508,0
+HPP.US,D,20200826,000000,138.666,138.666,133.286,134.651,247856,0
+HPP.US,D,20200827,000000,135.748,138.403,135.748,137.71,132477,0
+HPP.US,D,20200828,000000,137.869,138.281,134.438,136.441,183390,0
+HPP.US,D,20200831,000000,136.38,136.38,133.058,134.597,310867,0
+HPP.US,D,20200901,000000,133.346,134.266,131.109,133.512,155868,0
+HPP.US,D,20200902,000000,134.205,135.283,132.765,135.228,165363,0
+HPP.US,D,20200903,000000,135.645,141.308,135.645,137.017,211554,0
+HPP.US,D,20200904,000000,138.342,139.542,133.806,137.815,171343,0
+HPP.US,D,20200908,000000,136.326,137.177,134.322,136.097,229396,0
+HPP.US,D,20200909,000000,136.545,138.036,132.303,134.322,273931,0
+HPP.US,D,20200910,000000,134.205,134.774,132.654,133.451,308563,0
+HPP.US,D,20200911,000000,133.861,134.541,132.17,133.512,283626,0
+HPP.US,D,20200914,000000,135.008,139.077,134.651,137.465,207942,0
+HPP.US,D,20200915,000000,138.342,142.055,138.219,140.91,226889,0
+HPP.US,D,20200916,000000,141.479,142.141,139.929,140.456,255831,0
+HPP.US,D,20200917,000000,138.954,139.53,136.508,136.919,201134,0
+HPP.US,D,20200918,000000,136.741,137.263,131.066,131.531,493959,0
+HPP.US,D,20200921,000000,128.633,129.509,124.354,127.996,304061,0
+HPP.US,D,20200922,000000,128.345,131.011,128.026,128.406,192096,0
+HPP.US,D,20200923,000000,127.652,128.811,123.14,123.472,251745,0
+HPP.US,D,20200924,000000,123.416,125.109,122.203,123.08,211867,0
+HPP.US,D,20200925,000000,121.97,124.294,121.449,123.999,415554,0
+HPP.US,D,20200928,000000,126.206,129.509,125.446,128.345,179338,0
+HPP.US,D,20200929,000000,128.118,128.118,123.944,124.631,226859,0
+HPP.US,D,20200930,000000,125.686,128.166,125.506,127.015,377597,0
+HPP.US,D,20201001,000000,126.837,129.294,126.206,129.044,265412,0
+HPP.US,D,20201002,000000,125.967,131.587,125.109,131.066,253579,0
+HPP.US,D,20201005,000000,132.574,133.438,129.86,130.258,147347,0
+HPP.US,D,20201006,000000,131.422,132.053,128.633,129.221,187380,0
+HPP.US,D,20201007,000000,130.258,130.49,127.475,128.811,121770,0
+HPP.US,D,20201008,000000,129.509,133.04,129.16,133.04,116480,0
+HPP.US,D,20201009,000000,133.959,134.597,130.661,131.3,94090.8,0
+HPP.US,D,20201012,000000,131.476,131.476,129.681,130.661,127353,0
+HPP.US,D,20201013,000000,129.387,129.619,124.692,124.931,126838,0
+HPP.US,D,20201014,000000,124.354,125.568,122.896,122.896,91303,0
+HPP.US,D,20201015,000000,121.689,123.896,121.168,123.264,107903,0
+HPP.US,D,20201016,000000,122.32,123.356,120.089,120.235,308562,0
+HPP.US,D,20201019,000000,117.98,119.997,117.576,117.687,318346,0
+HPP.US,D,20201020,000000,119.537,121.333,119.083,119.997,222088,0
+HPP.US,D,20201021,000000,119.311,119.537,117.514,118.562,160199,0
+HPP.US,D,20201022,000000,118.152,120.585,117.687,120.359,177561,0
+HPP.US,D,20201023,000000,121.689,123.14,121.113,121.97,192409,0
+HPP.US,D,20201026,000000,120.758,121.228,118.035,119.599,137980,0
+HPP.US,D,20201027,000000,118.899,120.475,114.333,114.395,184003,0
+HPP.US,D,20201028,000000,111.955,113.052,109.754,112.764,469101,0
+HPP.US,D,20201029,000000,112.764,115.669,109.754,111.551,709643,0
+HPP.US,D,20201030,000000,113.052,113.352,107.843,111.551,647346,0
+HPP.US,D,20201102,000000,112.881,114.757,111.459,114.395,381073,0
+HPP.US,D,20201103,000000,116.308,121.805,114.849,120.989,291845,0
+HPP.US,D,20201104,000000,122.087,123.896,118.385,118.562,377190,0
+HPP.US,D,20201105,000000,119.537,120.175,117.337,118.152,350221,0
+HPP.US,D,20201106,000000,118.562,119.892,114.395,115.26,211991,0
+HPP.US,D,20201109,000000,125.568,139.016,125.568,130.846,486505,0
+HPP.US,D,20201110,000000,132.17,140.622,131.36,139.593,453138,0
+HPP.US,D,20201111,000000,139.347,143.006,136.226,142.766,364465,0
+HPP.US,D,20201112,000000,140.86,144.416,137.619,139.065,436655,0
+HPP.US,D,20201113,000000,140.168,147.547,139.985,147.111,324683,0
+HPP.US,D,20201116,000000,155.221,156.723,149.949,152.965,534408,0
+HPP.US,D,20201117,000000,150.466,156.906,150.466,154.927,320297,0
+HPP.US,D,20201118,000000,154.927,155.037,149.135,149.252,338275,0
+HPP.US,D,20201119,000000,148.791,151.489,147.701,151.396,193021,0
+HPP.US,D,20201120,000000,150.814,152.035,149.252,151.917,117384,0
+HPP.US,D,20201123,000000,153.763,157.998,152.965,155.975,330916,0
+HPP.US,D,20201124,000000,159.45,163.091,158.52,161.933,470219,0
+HPP.US,D,20201125,000000,160.658,160.964,155.221,156.435,235853,0
+HPP.US,D,20201127,000000,157.128,157.998,154.522,155.627,85514.1,0
+HPP.US,D,20201130,000000,155.399,155.858,150.466,150.588,292290,0
+HPP.US,D,20201201,000000,153.554,155.705,153.401,155.283,181072,0
+HPP.US,D,20201202,000000,155.448,156.147,152.438,152.671,150600,0
+HPP.US,D,20201203,000000,152.61,155.343,152.494,153.604,346063,0
+HPP.US,D,20201204,000000,154.988,157.421,154.234,156.495,181546,0
+HPP.US,D,20201207,000000,156.269,156.723,152.855,153.554,392777,0
+HPP.US,D,20201208,000000,152.55,155.037,150.012,150.074,293234,0
+HPP.US,D,20201209,000000,151.164,156.785,148.037,150.361,383364,0
+HPP.US,D,20201210,000000,149.031,152.55,148.969,151.164,238835,0
+HPP.US,D,20201211,000000,149.717,151.691,146.597,146.647,192322,0
+HPP.US,D,20201214,000000,148.914,150.012,144.913,144.913,241207,0
+HPP.US,D,20201215,000000,146.303,150.012,144.624,149.606,192188,0
+HPP.US,D,20201216,000000,151.164,151.427,145.604,146.181,194448,0
+HPP.US,D,20201217,000000,146.817,147.916,144.563,145.261,508596,0
+HPP.US,D,20201218,000000,145.371,146.192,139.407,141.455,429074,0
+HPP.US,D,20201221,000000,139.224,141.663,137.177,140.462,192903,0
+HPP.US,D,20201222,000000,141.455,142.099,138.856,140.407,261949,0
+HPP.US,D,20201223,000000,141.217,142.369,139.163,139.469,156072,0
+HPP.US,D,20201224,000000,139.647,140.174,137.477,139.702,88711.8,0
+HPP.US,D,20201228,000000,140.29,141.308,139.009,140.512,140809,0
+HPP.US,D,20201229,000000,141.112,142.006,137.416,137.416,174583,0
+HPP.US,D,20201230,000000,137.722,140.757,137.722,139.647,225237,0
+HPP.US,D,20201231,000000,139.224,140.989,137.416,140.512,134219,0
+HPP.US,D,20210104,000000,140.811,141.975,134.266,134.266,223320,0
+HPP.US,D,20210105,000000,134.266,136.012,133.094,133.904,373012,0
+HPP.US,D,20210106,000000,134.964,138.421,134.142,138.06,282370,0
+HPP.US,D,20210107,000000,138.642,138.642,136.564,137.177,272400,0
+HPP.US,D,20210108,000000,136.533,138.366,135.841,137.355,328573,0
+HPP.US,D,20210111,000000,135.308,136.533,134.438,135.951,259975,0
+HPP.US,D,20210112,000000,136.595,138.182,135.277,138.06,362713,0
+HPP.US,D,20210113,000000,138.642,144.091,138.642,143.79,314823,0
+HPP.US,D,20210114,000000,145.316,148.767,141.571,147.946,452639,0
+HPP.US,D,20210115,000000,147.603,150.459,146.837,147.946,539064,0
+HPP.US,D,20210119,000000,149.005,149.116,146.015,147.02,180565,0
+HPP.US,D,20210120,000000,147.02,149.116,146.475,146.713,345724,0
+HPP.US,D,20210121,000000,145.433,145.55,140.757,142.681,402190,0
+HPP.US,D,20210122,000000,141.455,142.339,138.182,139.647,226439,0
+HPP.US,D,20210125,000000,136.895,141.339,136.533,138.703,292511,0
+HPP.US,D,20210126,000000,139.868,141.952,139.163,140.573,120354,0
+HPP.US,D,20210127,000000,138.948,141.051,135.369,136.191,280346,0
+HPP.US,D,20210128,000000,136.711,141.081,135.548,139.224,154565,0
+HPP.US,D,20210129,000000,137.998,141.394,136.191,137.133,164048,0
+HPP.US,D,20210201,000000,138.06,138.305,135.02,137.293,344406,0
+HPP.US,D,20210202,000000,138.182,138.764,134.499,138.519,318105,0
+HPP.US,D,20210203,000000,136.895,143.968,136.533,142.558,821828,0
+HPP.US,D,20210204,000000,143.207,144.728,141.694,141.975,320245,0
+HPP.US,D,20210205,000000,143.564,145.028,141.694,144.672,268231,0
+HPP.US,D,20210208,000000,144.789,147.829,143.564,147.13,435524,0
+HPP.US,D,20210209,000000,147.885,147.885,144.728,145.488,159223,0
+HPP.US,D,20210210,000000,146.315,148.123,144.85,146.713,342324,0
+HPP.US,D,20210211,000000,146.837,147.86,143.447,144.495,150643,0
+HPP.US,D,20210212,000000,143.263,144.557,142.099,142.508,192118,0
+HPP.US,D,20210216,000000,143.207,144.207,139.469,140.174,293690,0
+HPP.US,D,20210217,000000,140.113,141.865,138.795,141.277,181080,0
+HPP.US,D,20210218,000000,140.113,142.399,137.936,140.346,353239,0
+HPP.US,D,20210219,000000,140.634,144.789,138.47,141.633,517294,0
+HPP.US,D,20210222,000000,141.805,147.664,140.989,147.664,459156,0
+HPP.US,D,20210223,000000,148.767,153.916,146.609,151.923,255744,0
+HPP.US,D,20210224,000000,152.813,157.219,151.465,155.907,318921,0
+HPP.US,D,20210225,000000,156.428,158.36,152.923,153.793,376540,0
+HPP.US,D,20210226,000000,153.334,155.264,149.65,149.71,253914,0
+HPP.US,D,20210301,000000,153.334,157.01,152.39,155.203,371953,0
+HPP.US,D,20210302,000000,154.16,154.16,151.103,151.164,180457,0
+HPP.US,D,20210303,000000,151.103,157.25,150.729,154.325,297860,0
+HPP.US,D,20210304,000000,154.681,156.263,149.588,151.286,209405,0
+HPP.US,D,20210305,000000,152.506,154.16,148.184,153.733,182377,0
+HPP.US,D,20210308,000000,155.38,162.368,153.033,161.221,281879,0
+HPP.US,D,20210309,000000,161.343,163.158,158.714,159.824,195684,0
+HPP.US,D,20210310,000000,160.119,164.476,158.892,163.802,186732,0
+HPP.US,D,20210311,000000,164.102,164.739,161.559,163.158,136497,0
+HPP.US,D,20210312,000000,164.445,167.43,163.802,165.854,221404,0
+HPP.US,D,20210315,000000,165.61,167.841,162.754,166.314,242670,0
+HPP.US,D,20210316,000000,166.671,166.671,163.097,165.384,159147,0
+HPP.US,D,20210317,000000,165.266,165.794,163.802,165.266,193889,0
+HPP.US,D,20210318,000000,165.322,168.099,164.795,165.507,123161,0
+HPP.US,D,20210319,000000,165.916,168.16,162.141,162.484,315509,0
+HPP.US,D,20210322,000000,161.608,162.019,158.776,161.308,198518,0
+HPP.US,D,20210323,000000,160.369,162.607,158.838,160.131,379277,0
+HPP.US,D,20210324,000000,161.129,164.237,159.603,159.603,334342,0
+HPP.US,D,20210325,000000,158.892,162.546,154.934,161.369,183473,0
+HPP.US,D,20210326,000000,162.203,166.443,162.203,165.212,169797,0
+HPP.US,D,20210329,000000,164.206,166.505,162.203,164.262,222679,0
+HPP.US,D,20210330,000000,164.029,165.353,162.263,164.44,171072,0
+HPP.US,D,20210331,000000,163.501,163.906,160.131,160.131,227810,0
+HPP.US,D,20210401,000000,160.904,164.556,159.543,164.501,200552,0
+HPP.US,D,20210405,000000,165.861,165.861,161.552,164.146,173652,0
+HPP.US,D,20210406,000000,163.196,166.683,163.196,165.617,275565,0
+HPP.US,D,20210407,000000,165.971,166.977,163.379,165.861,181251,0
+HPP.US,D,20210408,000000,164.912,165.971,162.73,165.15,171778,0
+HPP.US,D,20210409,000000,165.09,166.419,164.029,165.617,148561,0
+HPP.US,D,20210412,000000,166.156,166.443,164.912,166.094,196893,0
+HPP.US,D,20210413,000000,165.56,166.328,164.286,165.74,153299,0
+HPP.US,D,20210414,000000,166.156,167.333,164.206,164.317,135391,0
+HPP.US,D,20210415,000000,165.444,166.799,163.44,164.556,141301,0
+HPP.US,D,20210416,000000,162.141,165.74,161.78,163.967,179990,0
+HPP.US,D,20210419,000000,164.967,165.09,162.963,163.851,271664,0
+HPP.US,D,20210420,000000,162.668,165.266,162.668,163.967,127221,0
+HPP.US,D,20210421,000000,164.146,166.211,162.963,164.967,257720,0
+HPP.US,D,20210422,000000,164.733,166.094,160.369,160.958,322538,0
+HPP.US,D,20210423,000000,161.731,161.896,157.888,161.78,538747,0
+HPP.US,D,20210426,000000,163.379,165.56,162.484,164.912,259533,0
+HPP.US,D,20210427,000000,165.384,165.414,162.546,164.857,102923,0
+HPP.US,D,20210428,000000,165.266,166.683,164.317,165.09,98154.2,0
+HPP.US,D,20210429,000000,166.094,167.805,164.501,165.861,95253,0
+HPP.US,D,20210430,000000,165.861,166.566,164.501,165.916,126861,0
+HPP.US,D,20210503,000000,166.799,167.215,163.257,163.257,280631,0
+HPP.US,D,20210504,000000,164.146,166.328,163.41,165.56,160604,0
+HPP.US,D,20210505,000000,164.912,164.912,159.953,160.541,114047,0
+HPP.US,D,20210506,000000,160.541,162.203,159.009,160.958,176154,0
+HPP.US,D,20210507,000000,159.659,163.379,159.659,163.318,149915,0
+HPP.US,D,20210510,000000,164.678,166.566,162.08,162.203,152142,0
+HPP.US,D,20210511,000000,160.602,162.484,158.776,161.43,169618,0
+HPP.US,D,20210512,000000,161.552,161.78,155.76,156.117,135914,0
+HPP.US,D,20210513,000000,155.999,159.543,155.644,158.36,139684,0
+HPP.US,D,20210514,000000,159.187,159.774,158.36,159.187,105575,0
+HPP.US,D,20210517,000000,158.776,159.72,157.888,158.066,159862,0
+HPP.US,D,20210518,000000,157.888,163.318,157.298,161.958,155200,0
+HPP.US,D,20210519,000000,160.602,161.369,157.704,160.719,265418,0
+HPP.US,D,20210520,000000,160.602,165.77,159.543,165.384,184940,0
+HPP.US,D,20210521,000000,166.443,168.043,165.266,165.916,180721,0
+HPP.US,D,20210524,000000,167.154,172.028,166.266,171.108,145376,0
+HPP.US,D,20210525,000000,171.409,172.524,168.393,168.687,184955,0
+HPP.US,D,20210526,000000,168.748,170.992,168.27,170.87,105090,0
+HPP.US,D,20210527,000000,171.17,171.641,169.876,169.876,169284,0
+HPP.US,D,20210528,000000,170.992,171.935,169.631,171.108,120434,0
+HPP.US,D,20210601,000000,172.175,176.87,171.225,176.189,210884,0
+HPP.US,D,20210602,000000,177.25,177.837,175.061,177.31,339871,0
+HPP.US,D,20210603,000000,176.599,177.777,172.849,173.884,318839,0
+HPP.US,D,20210604,000000,174.234,175.122,172.229,173.112,149565,0
+HPP.US,D,20210607,000000,172.707,176.539,172.707,175.594,172607,0
+HPP.US,D,20210608,000000,177.004,177.684,175.594,176.893,297848,0
+HPP.US,D,20210609,000000,177.654,177.868,174.774,174.828,195095,0
+HPP.US,D,20210610,000000,175,177.715,174.124,176.661,179147,0
+HPP.US,D,20210611,000000,176.723,176.723,174.681,175.423,149151,0
+HPP.US,D,20210614,000000,178.672,178.96,176.839,178.726,266699,0
+HPP.US,D,20210615,000000,177.777,179.137,174.885,175.122,207787,0
+HPP.US,D,20210616,000000,174.828,175.772,171.727,171.758,270109,0
+HPP.US,D,20210617,000000,171.874,173.069,169.858,171.402,170637,0
+HPP.US,D,20210618,000000,169.919,170.091,167.173,167.644,323946,0
+HPP.US,D,20210621,000000,168.545,173.247,167.829,172.12,159699,0
+HPP.US,D,20210622,000000,171.819,172.591,168.129,168.668,314730,0
+HPP.US,D,20210623,000000,168.668,168.668,167.051,167.051,146502,0
+HPP.US,D,20210624,000000,167.357,168.013,165.746,167.418,225470,0
+HPP.US,D,20210625,000000,167.357,171.819,166.701,171.758,627908,0
+HPP.US,D,20210628,000000,171.402,171.402,163.716,164.373,375839,0
+HPP.US,D,20210629,000000,164.433,165.567,161.994,162.116,272162,0
+HPP.US,D,20210630,000000,162.055,166.249,161.608,165.623,453117,0
+HPP.US,D,20210701,000000,165.746,168.013,164.685,165.746,192512,0
+HPP.US,D,20210702,000000,166.518,167.234,165.224,166.223,103789,0
+HPP.US,D,20210706,000000,165.746,166.162,162.527,165.567,172521,0
+HPP.US,D,20210707,000000,164.967,165.684,162.944,163.244,200478,0
+HPP.US,D,20210708,000000,161.461,163.306,159.494,161.701,108224,0
+HPP.US,D,20210709,000000,163.778,166.64,162.895,166.223,118896,0
+HPP.US,D,20210712,000000,166.223,169.263,164.733,168.896,149355,0
+HPP.US,D,20210713,000000,168.362,168.956,164.403,164.617,147492,0
+HPP.US,D,20210714,000000,163.366,166.193,163.366,165.329,82931.1,0
+HPP.US,D,20210715,000000,164.857,166.278,164.084,165.684,92450.3,0
+HPP.US,D,20210716,000000,166.818,167.173,164.795,164.912,124647,0
+HPP.US,D,20210719,000000,160.982,162.65,158.126,160.504,320368,0
+HPP.US,D,20210720,000000,160.48,167.051,159.971,165.806,211345,0
+HPP.US,D,20210721,000000,166.401,170.029,166.278,167.89,147245,0
+HPP.US,D,20210722,000000,166.456,166.818,162.527,162.944,80924,0
+HPP.US,D,20210723,000000,164.084,164.373,161.4,163.655,84898.6,0
+HPP.US,D,20210726,000000,163.961,165.329,162.65,163.428,104790,0
+HPP.US,D,20210727,000000,162.116,164.17,161.338,163.545,88889.8,0
+HPP.US,D,20210728,000000,164.201,164.967,160.982,163.306,97209.4,0
+HPP.US,D,20210729,000000,163.599,166.732,163.599,164.311,65141.6,0
+HPP.US,D,20210730,000000,164.433,166.879,162.294,162.294,96721.4,0
+HPP.US,D,20210802,000000,163.838,167.327,160.804,161.045,99201.8,0
+HPP.US,D,20210803,000000,160.804,160.804,156.043,157.115,124934,0
+HPP.US,D,20210804,000000,154.847,157.765,154.02,156.46,207344,0
+HPP.US,D,20210805,000000,157.593,160.743,157.593,160.565,195314,0
+HPP.US,D,20210806,000000,161.638,162.895,160.621,161.045,78923.2,0
+HPP.US,D,20210809,000000,160.804,161.369,158.482,160.149,78419.7,0
+HPP.US,D,20210810,000000,160.39,160.39,156.937,157.532,85508.6,0
+HPP.US,D,20210811,000000,158.959,160.033,156.698,160.033,149178,0
+HPP.US,D,20210812,000000,160.804,160.927,157.471,158.721,80688.4,0
+HPP.US,D,20210813,000000,158.899,159.494,157.679,158.599,76339.3,0
+HPP.US,D,20210816,000000,159.015,160.462,158.066,158.126,95188.7,0
+HPP.US,D,20210817,000000,156.575,158.187,154.675,157.293,150291,0
+HPP.US,D,20210818,000000,156.46,156.46,153.658,154.197,99538.9,0
+HPP.US,D,20210819,000000,152.891,155.442,151.992,153.009,110336,0
+HPP.US,D,20210820,000000,152.237,154.369,150.802,153.487,65399.8,0
+HPP.US,D,20210823,000000,154.969,155.564,153.628,155.27,111862,0
+HPP.US,D,20210824,000000,154.847,156.281,153.775,155.926,103657,0
+HPP.US,D,20210825,000000,155.564,157.232,153.836,155.564,100752,0
+HPP.US,D,20210826,000000,155.086,155.595,153.548,153.959,134359,0
+HPP.US,D,20210827,000000,154.736,158.218,154.43,157.293,95909.8,0
+HPP.US,D,20210830,000000,156.994,156.994,154.369,156.698,116337,0
+HPP.US,D,20210831,000000,156.043,158.691,155.803,157.053,156935,0
+HPP.US,D,20210901,000000,158.482,161.4,157.826,160.743,154403,0
+HPP.US,D,20210902,000000,161.933,162.834,159.439,162.65,162529,0
+HPP.US,D,20210903,000000,162.116,163.459,159.732,162.834,154238,0
+HPP.US,D,20210907,000000,164.023,164.678,161.528,164.139,179476,0
+HPP.US,D,20210908,000000,163.489,167.173,162.355,164.857,215957,0
+HPP.US,D,20210909,000000,163.306,164.997,160.504,160.565,178194,0
+HPP.US,D,20210910,000000,161.105,161.105,155.208,155.27,141763,0
+HPP.US,D,20210913,000000,156.46,159.076,155.564,157.826,133012,0
+HPP.US,D,20210914,000000,159.015,159.199,156.22,157.409,83430.5,0
+HPP.US,D,20210915,000000,157.293,157.918,156.159,157.826,97079.5,0
+HPP.US,D,20210916,000000,157.826,159.076,156.753,157.649,93619.5,0
+HPP.US,D,20210917,000000,158.011,160.597,156.147,156.325,285140,0
+HPP.US,D,20210920,000000,154.822,157.649,153.8,156.87,142915,0
+HPP.US,D,20210921,000000,157.948,159.272,157.348,157.704,77223.5,0
+HPP.US,D,20210922,000000,158.794,161.614,158.306,160.897,130592,0
+HPP.US,D,20210923,000000,161.437,163.269,160.952,161.375,108812,0
+HPP.US,D,20210924,000000,160.775,163.176,160.775,161.559,100962,0
+HPP.US,D,20210927,000000,162.221,165.463,162.098,162.938,177071,0
+HPP.US,D,20210928,000000,162.159,164.317,161.645,162.576,126393,0
+HPP.US,D,20210929,000000,163.238,163.838,161.736,162.699,130364,0
+HPP.US,D,20210930,000000,162.515,162.515,157.888,157.888,163739,0
+HPP.US,D,20211001,000000,158.488,163.655,158.488,162.638,86784.8,0
+HPP.US,D,20211004,000000,162.938,164.531,162.337,163.539,98852.5,0
+HPP.US,D,20211005,000000,164.201,164.201,161.252,162.76,129960,0
+HPP.US,D,20211006,000000,161.437,163.238,158.427,162.938,131957,0
+HPP.US,D,20211007,000000,163.899,164.739,161.792,162.515,210993,0
+HPP.US,D,20211008,000000,162.337,163.778,161.013,161.013,222442,0
+HPP.US,D,20211011,000000,161.197,162.638,159.335,160.835,118616,0
+HPP.US,D,20211012,000000,160.413,163.594,159.904,163.362,175411,0
+HPP.US,D,20211013,000000,163.115,163.899,161.853,163.362,95102.2,0
+HPP.US,D,20211014,000000,164.685,165.763,164.084,164.861,184404,0
+HPP.US,D,20211015,000000,165.941,167.896,165.341,167.265,148483,0
+HPP.US,D,20211018,000000,166.125,166.543,163.655,164.023,137014,0
+HPP.US,D,20211019,000000,164.201,165.224,162.159,163.961,128726,0
+HPP.US,D,20211020,000000,163.899,167.142,163.362,167.081,124591,0
+HPP.US,D,20211021,000000,167.265,168.112,164.23,165.162,124760,0
+HPP.US,D,20211022,000000,165.162,166.695,163.838,163.899,70015,0
+HPP.US,D,20211025,000000,163.778,164.084,162.159,163.655,79963.6,0
+HPP.US,D,20211026,000000,164.023,165.941,163.054,164.378,92942.2,0
+HPP.US,D,20211027,000000,159.689,161.675,155.308,156.988,335004,0
+HPP.US,D,20211028,000000,157.348,158.427,152.995,154.885,217460,0
+HPP.US,D,20211029,000000,154.944,156.325,154.461,154.768,227106,0
+HPP.US,D,20211101,000000,155,156.3,154.283,155.785,223851,0
+HPP.US,D,20211102,000000,156.988,156.988,152.721,152.905,180860,0
+HPP.US,D,20211103,000000,152.359,158.011,152.359,157.164,151145,0
+HPP.US,D,20211104,000000,157.164,157.532,152.965,153.922,143731,0
+HPP.US,D,20211105,000000,156.564,161.074,156.564,159.751,160826,0
+HPP.US,D,20211108,000000,159.874,160.835,158.549,160.351,138715,0
+HPP.US,D,20211109,000000,160.413,160.743,158.703,159.689,109701,0
+HPP.US,D,20211110,000000,158.611,160.535,158.611,159.45,153576,0
+HPP.US,D,20211111,000000,159.335,160.835,158.364,160.652,99555.7,0
+HPP.US,D,20211112,000000,161.074,161.792,159.512,161.197,151388,0
+HPP.US,D,20211115,000000,161.736,165.703,161.197,165.58,147064,0
+HPP.US,D,20211116,000000,166.303,166.303,161.675,163.899,175240,0
+HPP.US,D,20211117,000000,163.054,165.672,160.597,165.402,295727,0
+HPP.US,D,20211118,000000,165.224,165.941,163.539,164.139,145400,0
+HPP.US,D,20211119,000000,163.054,163.054,159.573,161.136,186854,0
+HPP.US,D,20211122,000000,160.713,163.362,159.689,161.314,100261,0
+HPP.US,D,20211123,000000,161.975,162.699,160.775,160.775,147689,0
+HPP.US,D,20211124,000000,160.351,162.276,159.512,161.559,98904.9,0
+HPP.US,D,20211126,000000,156.508,157.471,149.234,152.242,129717,0
+HPP.US,D,20211129,000000,148.154,151.396,147.045,148.448,293781,0
+HPP.US,D,20211130,000000,146.769,147.645,144.366,146.29,219188,0
+HPP.US,D,20211201,000000,149.171,151.035,140.939,140.939,231161,0
+HPP.US,D,20211202,000000,141.78,150.109,141.725,148.632,202088,0
+HPP.US,D,20211203,000000,148.154,149.894,145.505,146.708,153861,0
+HPP.US,D,20211206,000000,149.171,155.723,147.848,153.021,180339,0
+HPP.US,D,20211207,000000,153.567,155.576,153.259,154.167,172601,0
+HPP.US,D,20211208,000000,154.944,158.306,154.706,157.409,125549,0
+HPP.US,D,20211209,000000,156.085,156.932,153.199,153.504,108358,0
+HPP.US,D,20211210,000000,154.646,155.061,150.618,152.12,139510,0
+HPP.US,D,20211213,000000,150.858,151.157,147.554,149.71,164193,0
+HPP.US,D,20211214,000000,144.789,149.418,143.93,147.493,198737,0
+HPP.US,D,20211215,000000,146.892,148.093,144.483,147.909,160937,0
+HPP.US,D,20211216,000000,148.448,149.293,145.016,145.746,233722,0
+HPP.US,D,20211217,000000,145.083,147.388,144.416,145.991,401036,0
+HPP.US,D,20211220,000000,143.317,144.11,138.463,140.462,346499,0
+HPP.US,D,20211221,000000,142.228,148.056,140.854,147.871,207967,0
+HPP.US,D,20211222,000000,147.327,149.33,147.327,149.085,287146,0
+HPP.US,D,20211223,000000,150.667,151.274,148.479,149.698,99025.6,0
+HPP.US,D,20211227,000000,149.392,150.545,147.204,150.545,119753,0
+HPP.US,D,20211228,000000,149.754,151.518,148.847,149.815,136602,0
+HPP.US,D,20211229,000000,149.698,150.305,148.301,149.877,160287,0
+HPP.US,D,20211230,000000,149.515,152.61,149.515,150.729,80049.6,0
+HPP.US,D,20211231,000000,150.545,152.003,149.638,150.061,99594.3,0
+HPP.US,D,20220103,000000,150.729,155.705,149.698,155.651,155737,0
+HPP.US,D,20220104,000000,156.68,162.448,156.68,161.718,199287,0
+HPP.US,D,20220105,000000,162.269,163.299,158.261,158.562,178049,0
+HPP.US,D,20220106,000000,160.689,162.693,158.531,162.387,259393,0
+HPP.US,D,20220107,000000,161.418,166.94,161.387,164.452,213518,0
+HPP.US,D,20220110,000000,165.304,165.426,160.873,161.84,175567,0
+HPP.US,D,20220111,000000,161.84,162.178,158.623,160.81,93278.5,0
+HPP.US,D,20220112,000000,155.405,160.32,155.405,159.291,172743,0
+HPP.US,D,20220113,000000,159.107,163.238,158.378,161.963,152202,0
+HPP.US,D,20220114,000000,161.78,161.963,157.164,159.354,186490,0
+HPP.US,D,20220118,000000,158.5,158.684,154.492,154.86,139548,0
+HPP.US,D,20220119,000000,156.257,156.257,151.642,151.943,149036,0
+HPP.US,D,20220120,000000,150.305,153.763,148.119,148.24,184553,0
+HPP.US,D,20220121,000000,147.871,147.964,143.986,144.232,217728,0
+HPP.US,D,20220124,000000,141.315,143.195,136.123,142.957,309591,0
+HPP.US,D,20220125,000000,140.284,143.442,137.612,141.682,190479,0
+HPP.US,D,20220126,000000,143.925,145.568,139.341,139.978,157209,0
+HPP.US,D,20220127,000000,141.315,143.368,135.423,136.883,150585,0
+HPP.US,D,20220128,000000,136.461,140.708,133.419,140.645,185268,0
+HPP.US,D,20220131,000000,139.132,143.564,137.735,143.502,196335,0
+HPP.US,D,20220201,000000,143.018,146.328,141.712,145.69,128503,0
+HPP.US,D,20220202,000000,145.746,147.749,144.899,145.022,127071,0
+HPP.US,D,20220203,000000,144.293,145.2,142.894,142.894,123094,0
+HPP.US,D,20220204,000000,142.467,145.083,140.314,143.38,117496,0
+HPP.US,D,20220207,000000,143.865,145.083,142.589,143.986,133627,0
+HPP.US,D,20220208,000000,144.532,145.69,142.467,143.135,120126,0
+HPP.US,D,20220209,000000,144.593,146.175,144.593,146.175,134950,0
+HPP.US,D,20220210,000000,144.293,148.816,143.986,145.806,118550,0
+HPP.US,D,20220211,000000,145.746,149.698,145.083,146.236,200988,0
+HPP.US,D,20220214,000000,146.597,147.632,144.416,145.63,279461,0
+HPP.US,D,20220215,000000,147.026,151.88,146.537,151.518,324799,0
+HPP.US,D,20220216,000000,151.759,156.771,150.122,154.736,321245,0
+HPP.US,D,20220217,000000,152.794,158.409,151.047,157.471,222219,0
+HPP.US,D,20220218,000000,157.893,159.475,154.615,154.736,103894,0
+HPP.US,D,20220222,000000,154.13,154.736,150.913,152.794,139787,0
+HPP.US,D,20220223,000000,153.339,155.221,148.969,149.031,113764,0
+HPP.US,D,20220224,000000,144.839,149.576,143.018,149.454,261228,0
+HPP.US,D,20220225,000000,151.274,156.196,151.274,155.705,178025,0
+HPP.US,D,20220228,000000,153.339,161.902,153.094,160.32,500252,0
+HPP.US,D,20220301,000000,159.291,162.57,157.954,159.23,277905,0
+HPP.US,D,20220302,000000,160.873,162.208,160.265,160.933,244580,0
+HPP.US,D,20220303,000000,161.902,163.484,159.475,162.632,197888,0
+HPP.US,D,20220304,000000,159.774,162.448,158.593,161.54,233431,0
+HPP.US,D,20220307,000000,160.933,163.545,159.505,161.05,228542,0
+HPP.US,D,20220308,000000,161.963,164.09,159.475,161.54,215591,0
+HPP.US,D,20220309,000000,163.906,167.792,163.362,165.91,156956,0
+HPP.US,D,20220310,000000,163.362,166.578,162.025,166.334,152477,0
+HPP.US,D,20220311,000000,168.216,169.919,165.181,165.665,131701,0
+HPP.US,D,20220314,000000,166.762,167.67,161.54,162.693,215599,0
+HPP.US,D,20220315,000000,163.115,164.82,160.627,162.632,168393,0
+HPP.US,D,20220316,000000,165.12,166.334,159.354,163.484,176928,0
+HPP.US,D,20220317,000000,162.448,165.604,162.208,165.242,101877,0
+HPP.US,D,20220318,000000,164.508,165.763,161.669,164.629,249030,0
+HPP.US,D,20220321,000000,164.874,166.407,164.139,164.935,95251.2,0
+HPP.US,D,20220322,000000,165.978,168.255,165.377,166.162,133410,0
+HPP.US,D,20220323,000000,166.468,166.468,163.465,163.832,179891,0
+HPP.US,D,20220324,000000,164.078,166.776,162.974,165.916,288331,0
+HPP.US,D,20220325,000000,166.53,169.165,165.365,169.165,391336,0
+HPP.US,D,20220328,000000,169.227,169.564,167.204,168.614,165439,0
+HPP.US,D,20220329,000000,169.105,175.049,167.877,174.926,260370,0
+HPP.US,D,20220330,000000,174.742,175.662,172.107,173.15,144559,0
+HPP.US,D,20220331,000000,173.272,174.253,170.023,170.085,244335,0
+HPP.US,D,20220401,000000,171.8,172.046,169.287,171.617,193097,0
+HPP.US,D,20220404,000000,171.433,171.525,167.204,167.817,172256,0
+HPP.US,D,20220405,000000,167.02,169.227,162.668,162.974,136633,0
+HPP.US,D,20220406,000000,161.504,163.65,161.381,161.871,154011,0
+HPP.US,D,20220407,000000,161.013,161.136,155.497,157.948,259872,0
+HPP.US,D,20220408,000000,157.581,158.745,156.049,156.171,131853,0
+HPP.US,D,20220411,000000,155.007,158.285,154.455,155.864,174663,0
+HPP.US,D,20220412,000000,156.906,158.011,154.639,156.171,246317,0
+HPP.US,D,20220413,000000,157.091,158.317,155.252,157.457,127061,0
+HPP.US,D,20220414,000000,157.335,159.543,156.11,156.232,122390,0
+HPP.US,D,20220418,000000,156.6,157.826,154.272,155.252,155689,0
+HPP.US,D,20220419,000000,156.294,157.826,155.558,157.335,234055,0
+HPP.US,D,20220420,000000,158.317,159.235,156.416,157.457,265846,0
+HPP.US,D,20220421,000000,160.339,160.339,155.987,156.416,131103,0
+HPP.US,D,20220422,000000,156.355,157.029,154.332,154.455,201752,0
+HPP.US,D,20220425,000000,153.903,157.398,152.371,157.091,266107,0
+HPP.US,D,20220426,000000,155.62,157.52,154.885,155.068,218040,0
+HPP.US,D,20220427,000000,155.312,155.312,151.116,151.88,237610,0
+HPP.US,D,20220428,000000,152.003,152.862,146.794,149.552,451516,0
+HPP.US,D,20220429,000000,148.877,149,142.135,142.687,452343,0
+HPP.US,D,20220502,000000,143.055,144.464,137.907,139.009,435392,0
+HPP.US,D,20220503,000000,139.009,142.135,137.6,141.277,278228,0
+HPP.US,D,20220504,000000,140.542,143.851,138.703,143.239,218334,0
+HPP.US,D,20220505,000000,142.012,142.932,136.374,138.09,202749,0
+HPP.US,D,20220506,000000,136.681,138.274,134.412,135.699,296172,0
+HPP.US,D,20220509,000000,135.026,135.026,129.509,130.122,423446,0
+HPP.US,D,20220510,000000,131.164,132.329,124.361,126.444,283857,0
+HPP.US,D,20220511,000000,126.506,129.754,123.993,124.299,374724,0
+HPP.US,D,20220512,000000,124.177,127.609,123.503,125.832,350465,0
+HPP.US,D,20220513,000000,127.181,127.455,124.545,126.934,282945,0
+HPP.US,D,20220516,000000,127.425,127.916,124.667,125.219,377170,0
+HPP.US,D,20220517,000000,126.444,129.202,125.464,127.486,322823,0
+HPP.US,D,20220518,000000,127.486,128.283,123.441,124.116,528194,0
+HPP.US,D,20220519,000000,122.951,125.219,120.928,121.479,615906,0
+HPP.US,D,20220520,000000,122.951,124.177,119.183,121.419,481111,0
+HPP.US,D,20220523,000000,123.257,124.667,120.898,123.931,358476,0
+HPP.US,D,20220524,000000,123.81,124.055,118.538,121.97,352626,0
+HPP.US,D,20220525,000000,121.909,123.503,120.989,122.032,408255,0
+HPP.US,D,20220526,000000,123.503,124.361,122.216,122.399,361125,0
+HPP.US,D,20220527,000000,122.584,124.423,122.584,123.747,296384,0
+HPP.US,D,20220531,000000,122.828,123.626,121.542,122.032,289025,0
+HPP.US,D,20220601,000000,121.479,122.706,116.822,119.703,343235,0
+HPP.US,D,20220602,000000,118.844,121.357,118.11,121.357,262021,0
+HPP.US,D,20220603,000000,120.684,120.898,118.11,120.316,316298,0
+HPP.US,D,20220606,000000,120.377,120.928,117.812,118.355,243999,0
+HPP.US,D,20220607,000000,117.986,122.767,116.944,122.584,300456,0
+HPP.US,D,20220608,000000,121.235,121.847,117.098,117.619,164221,0
+HPP.US,D,20220609,000000,117.129,117.251,111.336,111.49,436619,0
+HPP.US,D,20220610,000000,110.019,111.429,109.467,110.876,461922,0
+HPP.US,D,20220613,000000,108.548,109.161,101.254,101.437,633080,0
+HPP.US,D,20220614,000000,102.234,102.847,98.0658,99.6611,474475,0
+HPP.US,D,20220615,000000,100.395,104.717,99.5372,103.276,551817,0
+HPP.US,D,20220616,000000,100.539,100.787,94.9704,95.7481,976721,0
+HPP.US,D,20220617,000000,96.6819,100.787,96.3389,100.787,911077,0
+HPP.US,D,20220621,000000,101.907,102.281,98.4235,98.4865,395170,0
+HPP.US,D,20220622,000000,95.4996,98.8589,94.6911,95.4373,643627,0
+HPP.US,D,20220623,000000,95.3757,97.2419,94.318,96.3081,462802,0
+HPP.US,D,20220624,000000,97.3672,101.472,96.8065,99.9173,645162,0
+HPP.US,D,20220627,000000,99.9173,100.092,96.495,96.8674,346637,0
+HPP.US,D,20220628,000000,97.9874,100.229,95.9343,96.0603,332767,0
+HPP.US,D,20220629,000000,95.7481,95.7481,93.4157,94.9389,316743,0
+HPP.US,D,20220630,000000,93.2596,94.255,90.7403,92.3265,582582,0
+HPP.US,D,20220701,000000,91.7042,95.7803,91.7042,95.1888,314306,0
+HPP.US,D,20220705,000000,93.9449,97.1796,90.8957,97.1173,390628,0
+HPP.US,D,20220706,000000,96.3081,97.9874,94.318,94.6281,436807,0
+HPP.US,D,20220707,000000,95.9343,96.6196,94.5042,94.6911,239085,0
+HPP.US,D,20220708,000000,94.318,94.4741,92.015,92.078,305812,0
+HPP.US,D,20220711,000000,91.5803,91.9219,89.4033,90.3357,295898,0
+HPP.US,D,20220712,000000,89.838,93.5711,89.838,92.7626,207506,0
+HPP.US,D,20220713,000000,91.8911,91.8911,89.2164,89.2164,269965,0
+HPP.US,D,20220714,000000,87.3495,88.3449,86.6033,86.7279,221789,0
+HPP.US,D,20220715,000000,88.5311,89.2164,87.2879,88.0341,320652,0
+HPP.US,D,20220718,000000,89.2164,90.9881,88.0341,88.5311,236393,0
+HPP.US,D,20220719,000000,89.7134,91.9856,89.278,91.5803,174215,0
+HPP.US,D,20220720,000000,91.5173,93.198,90.9587,91.2695,140073,0
+HPP.US,D,20220721,000000,91.2695,91.6734,88.2203,89.9626,171406,0
+HPP.US,D,20220722,000000,90.7088,91.4872,89.2472,90.4603,143282,0
+HPP.US,D,20220725,000000,90.398,91.9534,90.1187,90.7088,195416,0
+HPP.US,D,20220726,000000,90.7088,91.2695,89.1527,89.4026,167490,0
+HPP.US,D,20220727,000000,91.0833,92.9481,89.0918,91.3311,192572,0
+HPP.US,D,20220728,000000,91.3311,94.255,90.7403,92.5757,234629,0
+HPP.US,D,20220729,000000,92.2026,94.4741,91.5173,93.5711,460260,0
+HPP.US,D,20220801,000000,92.4511,93.4472,90.9587,93.3842,294435,0
+HPP.US,D,20220802,000000,93.198,93.3842,90.398,90.4603,352979,0
+HPP.US,D,20220803,000000,90.7088,91.8911,89.5895,89.7134,328316,0
+HPP.US,D,20220804,000000,89.0918,89.6511,87.1311,88.0341,196659,0
+HPP.US,D,20220805,000000,87.4741,88.2203,86.1672,88.1587,229721,0
+HPP.US,D,20220808,000000,89.2164,91.4249,88.1587,88.5941,214775,0
+HPP.US,D,20220809,000000,88.5311,88.7187,87.0387,88.2203,199462,0
+HPP.US,D,20220810,000000,90.5233,92.6996,89.9626,92.4511,282751,0
+HPP.US,D,20220811,000000,93.4472,96.7442,93.2288,95.6235,233669,0
+HPP.US,D,20220812,000000,96.3704,97.1796,95.1888,95.998,138849,0
+HPP.US,D,20220815,000000,95.6235,95.6235,94.4097,94.5042,170473,0
+HPP.US,D,20220816,000000,93.8819,96.1219,93.2288,95.6235,161315,0
+HPP.US,D,20220817,000000,94.6281,94.8787,92.3265,92.7626,149174,0
+HPP.US,D,20220818,000000,92.3265,93.7258,91.6734,91.8911,157702,0
+HPP.US,D,20220819,000000,91.4564,91.6111,89.4642,90.2111,140751,0
+HPP.US,D,20220822,000000,89.278,89.4964,86.7587,86.9134,191206,0
+HPP.US,D,20220823,000000,87.3495,88.6746,86.8525,86.9134,278365,0
+HPP.US,D,20220824,000000,86.6033,87.2879,85.1935,85.421,210424,0
+HPP.US,D,20220825,000000,85.421,87.2256,84.9856,86.8525,182761,0
+HPP.US,D,20220826,000000,87.0387,87.0387,83.244,84.1148,277589,0
+HPP.US,D,20220829,000000,83.4925,84.8001,82.4355,84.1764,291201,0
+HPP.US,D,20220830,000000,84.3003,84.5495,82.9325,83.6787,325112,0
+HPP.US,D,20220831,000000,84.3633,85.1725,82.0617,82.1856,344832,0
+HPP.US,D,20220901,000000,81.8118,81.8118,79.2302,80.3194,273276,0
+HPP.US,D,20220902,000000,81.3778,82.9325,80.8171,81.5017,364323,0
+HPP.US,D,20220906,000000,82.5587,85.0164,81.6249,81.7502,781369,0
+HPP.US,D,20220907,000000,81.3778,84.8001,81.3148,84.4879,401065,0
+HPP.US,D,20220908,000000,83.9272,88.0026,83.6787,87.9718,402059,0
+HPP.US,D,20220909,000000,89.0281,91.2695,87.5364,88.0341,881011,0
+HPP.US,D,20220912,000000,88.9049,90.6472,88.7187,90.398,601490,0
+HPP.US,D,20220913,000000,87.9718,88.7803,85.9194,86.0426,356832,0
+HPP.US,D,20220914,000000,85.5449,86.2295,84.4879,85.421,450582,0
+HPP.US,D,20220915,000000,84.9856,86.4787,81.564,81.6249,559500,0
+HPP.US,D,20220916,000000,80.4202,83.1474,79.5333,82.3242,4611665,0
+HPP.US,D,20220919,000000,79.1518,80.801,78.3909,80.3586,620810,0
+HPP.US,D,20220920,000000,79.1518,79.786,77.0441,77.8204,549527,0
+HPP.US,D,20220921,000000,78.7717,79.1518,74.2686,74.2686,463068,0
+HPP.US,D,20220922,000000,74.0152,75.2829,71.701,74.7124,662959,0
+HPP.US,D,20220923,000000,74.8391,75.3466,72.5557,74.459,522910,0
+HPP.US,D,20220926,000000,73.9515,73.9515,68.5608,68.8141,559991,0
+HPP.US,D,20220927,000000,69.3852,70.147,67.7993,68.18,528922,0
+HPP.US,D,20220928,000000,69.6394,73.7611,68.7508,73.5714,503046,0
+HPP.US,D,20220929,000000,71.9859,72.2393,68.9092,69.3852,528822,0
+HPP.US,D,20220930,000000,70.4634,70.5264,68.8775,69.4488,720173,0
+HPP.US,D,20221003,000000,70.7812,72.1434,69.258,69.7658,399341,0
+HPP.US,D,20221004,000000,70.9072,73.0954,70.9072,72.2393,488300,0
+HPP.US,D,20221005,000000,70.3997,70.4312,65.0408,67.7359,524768,0
+HPP.US,D,20221006,000000,67.7993,68.3067,65.2624,66.9747,352334,0
+HPP.US,D,20221007,000000,65.7067,66.3408,63.6453,64.5016,342395,0
+HPP.US,D,20221010,000000,64.6918,64.6918,63.4455,63.8039,237419,0
+HPP.US,D,20221011,000000,63.7403,64.9454,62.3451,64.5648,298261,0
+HPP.US,D,20221012,000000,64.2477,65.5164,63.1062,65.1357,281961,0
+HPP.US,D,20221013,000000,63.4867,67.3555,62.5354,66.9117,211417,0
+HPP.US,D,20221014,000000,68.37,68.4658,66.7215,67.1652,235720,0
+HPP.US,D,20221017,000000,69.258,70.8757,68.5608,69.1316,390489,0
+HPP.US,D,20221018,000000,70.2086,70.8757,67.6409,68.0534,243291,0
+HPP.US,D,20221019,000000,66.4044,66.9117,64.5648,64.6918,229567,0
+HPP.US,D,20221020,000000,66.3408,67.6093,65.009,65.3897,246518,0
+HPP.US,D,20221021,000000,65.2624,66.1504,64.4381,65.326,325298,0
+HPP.US,D,20221024,000000,66.0868,66.626,64.7552,65.9601,283551,0
+HPP.US,D,20221025,000000,66.4044,70.3045,66.2771,69.4488,337051,0
+HPP.US,D,20221026,000000,70.0819,70.3045,68.2433,68.6241,261306,0
+HPP.US,D,20221027,000000,69.4488,71.6051,68.37,68.9415,532054,0
+HPP.US,D,20221028,000000,68.4342,70.9072,68.18,70.2737,281649,0
+HPP.US,D,20221031,000000,69.4488,70.2737,68.6916,70.0196,242280,0
+HPP.US,D,20221101,000000,71.288,71.7955,69.9626,70.3997,262010,0
+HPP.US,D,20221102,000000,69.6394,72.366,68.7508,69.6394,366996,0
+HPP.US,D,20221103,000000,69.195,69.5434,65.5164,68.3067,255305,0
+HPP.US,D,20221104,000000,69.0682,70.7161,68.3067,69.9557,288027,0
+HPP.US,D,20221107,000000,70.7812,71.7955,68.0217,69.258,213406,0
+HPP.US,D,20221108,000000,69.1316,71.1291,67.7683,69.9557,265068,0
+HPP.US,D,20221109,000000,69.0682,69.7026,66.7845,67.1652,311268,0
+HPP.US,D,20221110,000000,70.5264,73.1899,70.5264,73.1269,489356,0
+HPP.US,D,20221111,000000,74.1419,76.1712,72.9365,75.2829,356496,0
+HPP.US,D,20221114,000000,74.5864,75.4418,72.3352,72.366,223275,0
+HPP.US,D,20221115,000000,74.0789,75.0939,71.5414,71.9222,243877,0
+HPP.US,D,20221116,000000,71.2236,71.6688,68.3384,68.6874,515785,0
+HPP.US,D,20221117,000000,67.1021,68.3067,66.2141,68.1166,225669,0
+HPP.US,D,20221118,000000,69.4488,69.8924,67.3874,67.7993,239404,0
+HPP.US,D,20221121,000000,67.2289,68.6552,67.0384,67.1652,337095,0
+HPP.US,D,20221122,000000,67.2919,69.6074,66.7845,69.5117,288965,0
+HPP.US,D,20221123,000000,68.9415,69.8924,68.18,69.5117,211395,0
+HPP.US,D,20221125,000000,68.8775,71.0976,68.8775,70.7161,108081,0
+HPP.US,D,20221128,000000,70.0196,70.8435,69.0358,69.5754,316796,0
+HPP.US,D,20221129,000000,70.0196,71.9222,69.3852,71.288,312858,0
+HPP.US,D,20221130,000000,71.288,73.4433,69.8924,73.3166,327753,0
+HPP.US,D,20221201,000000,74.0152,75.2206,71.9859,72.6824,279695,0
+HPP.US,D,20221202,000000,71.7311,72.5557,70.6853,71.7955,203347,0
+HPP.US,D,20221205,000000,70.9702,71.351,67.7359,67.7359,268662,0
+HPP.US,D,20221206,000000,67.2289,68.18,64.0576,64.3112,330067,0
+HPP.US,D,20221207,000000,63.8039,64.1526,61.2034,61.9646,426335,0
+HPP.US,D,20221208,000000,62.3451,64.4699,62.0914,62.6622,567335,0
+HPP.US,D,20221209,000000,62.1548,65.6431,62.1548,65.326,290569,0
+HPP.US,D,20221212,000000,65.9601,66.2771,64.2477,65.326,528771,0
+HPP.US,D,20221213,000000,68.4342,69.8924,65.4527,66.4674,416033,0
+HPP.US,D,20221214,000000,65.7067,70.147,65.4527,68.6241,577393,0
+HPP.US,D,20221215,000000,67.7993,68.37,66.3089,66.8482,401401,0
+HPP.US,D,20221216,000000,65.4839,65.8087,62.1057,64.6394,1079799,0
+HPP.US,D,20221219,000000,64.6394,65.0292,61.9108,62.7554,417469,0
+HPP.US,D,20221220,000000,62.1057,63.1452,61.9758,62.6905,652289,0
+HPP.US,D,20221221,000000,63.405,64.3145,62.6905,62.7554,280724,0
+HPP.US,D,20221222,000000,61.7809,63.1452,60.4817,63.0153,324278,0
+HPP.US,D,20221223,000000,62.4956,63.5025,62.2357,63.2752,177224,0
+HPP.US,D,20221227,000000,63.7298,64.1196,62.4956,63.7948,218756,0
+HPP.US,D,20221228,000000,63.5349,63.9897,61.0663,61.2612,262616,0
+HPP.US,D,20221229,000000,61.651,63.5349,61.1962,63.2101,305475,0
+HPP.US,D,20221230,000000,62.3657,63.7298,61.8458,63.2101,369475,0
+HPP.US,D,20230103,000000,63.0153,64.542,60.579,61.4561,438683,0
+HPP.US,D,20230104,000000,61.3912,63.8597,61.3912,63.0153,410636,0
+HPP.US,D,20230105,000000,62.0407,62.0407,59.5072,59.6371,641858,0
+HPP.US,D,20230106,000000,60.8714,62.593,59.1174,62.3657,608801,0
+HPP.US,D,20230109,000000,62.6256,63.3401,60.7416,61.3912,464764,0
+HPP.US,D,20230110,000000,61.7159,63.1126,61.0663,62.6256,537646,0
+HPP.US,D,20230111,000000,63.2101,65.9386,63.0153,65.9386,500760,0
+HPP.US,D,20230112,000000,66.9781,68.6673,65.7113,68.6673,334348,0
+HPP.US,D,20230113,000000,67.4327,69.1867,67.2379,68.6673,235303,0
+HPP.US,D,20230117,000000,68.7973,69.5117,67.8553,67.9522,211376,0
+HPP.US,D,20230118,000000,68.2123,68.6996,66.2634,67.4981,190025,0
+HPP.US,D,20230119,000000,66.5883,66.9781,65.289,66.0036,202034,0
+HPP.US,D,20230120,000000,66.3284,66.4584,64.7044,66.4584,215549,0
+HPP.US,D,20230123,000000,66.1984,67.6928,64.9643,66.6534,295149,0
+HPP.US,D,20230124,000000,65.8087,66.5883,65.4189,65.6788,152842,0
+HPP.US,D,20230125,000000,65.0292,66.7832,64.3796,66.1984,359667,0
+HPP.US,D,20230126,000000,66.8482,67.0431,64.5744,65.6139,424271,0
+HPP.US,D,20230127,000000,65.4189,71.2019,65.4189,71.0052,476263,0
+HPP.US,D,20230130,000000,70.0315,71.3958,69.7721,70.3563,242606,0
+HPP.US,D,20230131,000000,70.2268,74.221,70.0644,73.9935,386167,0
+HPP.US,D,20230201,000000,73.4097,74.6438,71.2985,74.319,246347,0
+HPP.US,D,20230202,000000,76.2027,79.4192,76.0753,76.853,515360,0
+HPP.US,D,20230203,000000,75.1632,75.7484,71.785,72.9547,314204,0
+HPP.US,D,20230206,000000,71.5911,72.3702,68.9597,70.616,207702,0
+HPP.US,D,20230207,000000,69.9668,71.6548,68.5373,70.5516,232673,0
+HPP.US,D,20230208,000000,70.2912,71.1354,69.3167,69.7721,375830,0
+HPP.US,D,20230209,000000,70.9408,73.6701,67.5951,68.2123,331306,0
+HPP.US,D,20230210,000000,67.9522,68.6019,66.9781,68.2123,271693,0
+HPP.US,D,20230213,000000,67.9522,69.3167,67.4981,68.9921,201333,0
+HPP.US,D,20230214,000000,68.2123,69.9014,67.3679,68.5373,242869,0
+HPP.US,D,20230215,000000,68.2123,69.8041,67.8229,69.7061,177712,0
+HPP.US,D,20230216,000000,68.9267,68.9267,67.2379,67.7575,216052,0
+HPP.US,D,20230217,000000,67.173,67.6605,65.224,66.0036,249764,0
+HPP.US,D,20230221,000000,65.4189,65.7437,62.6256,63.0153,272237,0
+HPP.US,D,20230222,000000,62.8204,63.7948,61.9758,62.5605,263488,0
+HPP.US,D,20230223,000000,63.3401,63.5376,61.2612,62.4307,204744,0
+HPP.US,D,20230224,000000,61.3912,61.521,60.0269,61.1313,222855,0
+HPP.US,D,20230227,000000,61.8458,62.3006,60.0269,60.6766,268962,0
+HPP.US,D,20230228,000000,60.3517,61.3262,59.897,59.9619,297890,0
+HPP.US,D,20230301,000000,59.5072,60.1894,58.6302,59.5072,344567,0
+HPP.US,D,20230302,000000,58.9875,59.5721,57.7532,59.3123,371448,0
+HPP.US,D,20230303,000000,59.7021,60.4778,58.8251,59.6371,308431,0
+HPP.US,D,20230306,000000,60.2868,61.0014,59.7345,59.9619,330650,0
+HPP.US,D,20230307,000000,59.767,60.1244,56.4864,57.2984,467978,0
+HPP.US,D,20230308,000000,57.2334,58.5003,56.8436,57.8831,382238,0
+HPP.US,D,20230309,000000,57.3634,57.9806,56.194,56.324,512434,0
+HPP.US,D,20230310,000000,55.9991,55.9991,50.0549,51.7764,922648,0
+HPP.US,D,20230313,000000,51.1268,51.2568,49.3403,50.3472,676964,0
+HPP.US,D,20230314,000000,51.9064,52.361,46.7743,48.2684,1402728,0
+HPP.US,D,20230315,000000,47.0341,49.3079,45.7348,48.4632,695923,0
+HPP.US,D,20230316,000000,47.3913,47.5537,43.9807,45.1501,823922,0
+HPP.US,D,20230317,000000,44.4088,44.6783,40.5677,41.6459,1902112,0
+HPP.US,D,20230320,000000,41.3764,44.0045,41.3764,42.3872,873901,0
+HPP.US,D,20230321,000000,42.1177,45.6555,41.5111,44.1393,866932,0
+HPP.US,D,20230322,000000,43.8698,44.0719,40.5003,40.6351,576844,0
+HPP.US,D,20230323,000000,40.6351,41.1742,36.356,36.9287,1093931,0
+HPP.US,D,20230324,000000,36.3223,38.6808,35.5143,38.6135,882325,0
+HPP.US,D,20230327,000000,39.759,40.8036,38.8156,39.6243,868975,0
+HPP.US,D,20230328,000000,39.3884,40.2307,38.5461,39.6243,530527,0
+HPP.US,D,20230329,000000,40.6351,42.8926,40.2982,42.7241,693798,0
+HPP.US,D,20230330,000000,43.6676,44.2403,42.7578,43.398,434511,0
+HPP.US,D,20230331,000000,43.6676,44.8132,42.7916,44.8132,551767,0
+HPP.US,D,20230403,000000,45.1501,46.4979,43.9371,44.4088,405191,0
+HPP.US,D,20230404,000000,44.8132,45.487,42.3535,43.3306,484520,0
+HPP.US,D,20230405,000000,42.9937,44.0045,42.3198,43.6001,335611,0
+HPP.US,D,20230406,000000,43.8698,44.3414,42.9263,43.8698,467868,0
+HPP.US,D,20230410,000000,43.4654,43.8024,40.5341,42.9263,641931,0
+HPP.US,D,20230411,000000,43.2632,44.1731,41.9828,43.4654,450686,0
+HPP.US,D,20230412,000000,44.4088,44.7458,40.7699,40.9046,506716,0
+HPP.US,D,20230413,000000,40.9046,41.5111,39.3547,40.0286,566227,0
+HPP.US,D,20230414,000000,40.0959,41.2753,37.2657,38.0069,856963,0
+HPP.US,D,20230417,000000,37.9396,39.8265,37.67,39.759,1105910,0
+HPP.US,D,20230418,000000,39.6243,39.6243,37.1983,37.7374,545444,0
+HPP.US,D,20230419,000000,37.1983,41.9155,36.794,41.7807,878225,0
+HPP.US,D,20230420,000000,40.972,41.6459,39.2199,39.2874,515651,0
+HPP.US,D,20230421,000000,39.1525,39.759,37.9059,38.2765,381493,0
+HPP.US,D,20230424,000000,38.2765,38.883,37.2799,38.0744,319643,0
+HPP.US,D,20230425,000000,37.6027,37.6027,34.5028,34.9745,554687,0
+HPP.US,D,20230426,000000,34.9745,36.0527,34.7049,35.244,571663,0
+HPP.US,D,20230427,000000,35.1766,36.9287,34.7049,36.7266,483099,0
+HPP.US,D,20230428,000000,36.457,38.9504,36.356,37.4678,373304,0
+HPP.US,D,20230501,000000,37.1309,37.5339,35.6147,36.2548,325401,0
+HPP.US,D,20230502,000000,35.7157,36.3896,32.5149,33.5593,623931,0
+HPP.US,D,20230503,000000,33.5593,35.3114,32.7169,33.4245,527795,0
+HPP.US,D,20230504,000000,32.8181,33.4245,30.9312,32.8181,776982,0
+HPP.US,D,20230505,000000,33.6941,35.244,33.3572,35.1766,598960,0
+HPP.US,D,20230508,000000,35.7157,35.7832,34.2669,34.8397,462635,0
+HPP.US,D,20230509,000000,33.0203,33.6267,29.7189,32.2115,878385,0
+HPP.US,D,20230510,000000,32.6159,33.2224,31.2345,31.6724,402040,0
+HPP.US,D,20230511,000000,31.066,31.3355,30.2236,30.9986,384102,0
+HPP.US,D,20230512,000000,31.066,31.7398,28.9769,29.5161,466628,0
+HPP.US,D,20230515,000000,29.6509,30.1899,28.9432,29.2465,492909,0
+HPP.US,D,20230516,000000,28.7748,29.3139,27.764,27.764,541756,0
+HPP.US,D,20230517,000000,28.1009,30.9312,27.4944,30.9312,630129,0
+HPP.US,D,20230518,000000,30.5269,30.6953,28.9096,30.3246,494501,0
+HPP.US,D,20230519,000000,30.3921,32.0767,29.9877,30.729,775548,0
+HPP.US,D,20230522,000000,31.066,32.7507,30.0551,31.7398,535589,0
+HPP.US,D,20230523,000000,31.6724,34.8734,31.6724,33.6941,804874,0
+HPP.US,D,20230524,000000,33.6267,33.7616,31.1334,31.3355,366234,0
+HPP.US,D,20230525,000000,30.9312,31.1334,29.7182,29.853,327839,0
+HPP.US,D,20230526,000000,29.9877,30.5605,29.0443,30.3246,360224,0
+HPP.US,D,20230530,000000,30.3246,32.1105,30.3246,31.8746,586976,0
+HPP.US,D,20230531,000000,31.6724,32.1442,30.3921,31.4703,708508,0
+HPP.US,D,20230601,000000,31.8746,31.975,29.5498,30.8638,434163,0
+HPP.US,D,20230602,000000,31.6724,33.93,31.6388,33.4919,604114,0
+HPP.US,D,20230605,000000,33.4919,33.4919,31.942,32.1442,387694,0
+HPP.US,D,20230606,000000,31.8746,35.9854,31.7061,34.8397,523073,0
+HPP.US,D,20230607,000000,35.3114,38.5461,35.2103,36.7266,942118,0
+HPP.US,D,20230608,000000,36.457,36.457,34.0311,35.3114,780265,0
+HPP.US,D,20230609,000000,35.4462,35.7832,34.4354,34.9745,585708,0
+HPP.US,D,20230612,000000,34.9745,35.7832,33.593,33.7616,645742,0
+HPP.US,D,20230613,000000,34.368,35.5062,33.3909,33.6267,767351,0
+HPP.US,D,20230614,000000,34.0311,35.0419,32.279,32.3464,747734,0
+HPP.US,D,20230615,000000,32.4137,33.0876,31.942,32.8855,556901,0
+HPP.US,D,20230616,000000,32.92,33.8883,32.5396,33.5425,1298424,0
+HPP.US,D,20230620,000000,32.92,33.7154,31.6751,33.335,674346,0
+HPP.US,D,20230621,000000,33.1967,33.9575,31.5714,32.8509,671024,0
+HPP.US,D,20230622,000000,32.4359,32.5051,30.1883,30.4994,888760,0
+HPP.US,D,20230623,000000,29.9461,30.534,27.9751,28.2172,3523101,0
+HPP.US,D,20230626,000000,28.4247,32.2167,28.2172,31.606,1181562,0
+HPP.US,D,20230627,000000,31.606,33.6808,30.4649,32.0901,1252237,0
+HPP.US,D,20230628,000000,32.0901,32.0901,28.9779,29.877,1171380,0
+HPP.US,D,20230629,000000,29.8078,31.9864,29.6004,30.4303,1267543,0
+HPP.US,D,20230630,000000,30.8453,31.1219,28.0097,29.1854,1254372,0
+HPP.US,D,20230703,000000,29.1163,31.3985,29.1163,31.3294,501036,0
+HPP.US,D,20230705,000000,31.2602,32.263,30.0845,30.8453,618712,0
+HPP.US,D,20230706,000000,30.2919,30.5686,28.7013,30.4303,594218,0
+HPP.US,D,20230707,000000,30.4303,36.0322,30.4303,34.7182,1303185,0
+HPP.US,D,20230710,000000,34.0266,35.0986,33.0583,34.4416,845165,0
+HPP.US,D,20230711,000000,35.064,36.7238,34.3379,36.2397,886687,0
+HPP.US,D,20230712,000000,37.0696,38.3837,36.5163,36.793,1068149,0
+HPP.US,D,20230713,000000,36.793,37.8995,36.0322,37.6921,774292,0
+HPP.US,D,20230714,000000,37.6921,37.8303,36.6547,36.793,566990,0
+HPP.US,D,20230717,000000,37.2079,37.2079,35.3406,35.3406,333056,0
+HPP.US,D,20230718,000000,35.5481,37.7612,35.4098,37.6921,812527,0
+HPP.US,D,20230719,000000,38.107,40.3893,38.0724,39.9052,853667,0
+HPP.US,D,20230720,000000,39.836,39.9743,37.7612,38.3837,926537,0
+HPP.US,D,20230721,000000,38.7985,39.0753,37.3117,38.4528,390071,0
+HPP.US,D,20230724,000000,38.3144,40.0435,38.3144,39.0061,334127,0
+HPP.US,D,20230725,000000,38.7985,39.4211,38.0379,38.3144,367494,0
+HPP.US,D,20230726,000000,38.4528,40.8043,38.3837,40.735,453680,0
+HPP.US,D,20230727,000000,41.0809,41.6688,39.3173,39.3519,657173,0
+HPP.US,D,20230728,000000,40.4585,41.1501,39.8705,40.2509,304669,0
+HPP.US,D,20230731,000000,40.4585,41.9107,40.3893,40.5968,279737,0
+HPP.US,D,20230801,000000,40.735,40.9426,38.3837,38.6603,294394,0
+HPP.US,D,20230802,000000,38.3837,39.6285,36.3089,39.4211,592835,0
+HPP.US,D,20230803,000000,39.0061,41.2191,37.3808,40.8043,482896,0
+HPP.US,D,20230804,000000,40.1818,42.5333,40.0435,41.7033,366393,0
+HPP.US,D,20230807,000000,42.0491,45.6109,41.565,45.2996,786194,0
+HPP.US,D,20230808,000000,43.5015,44.4697,42.0146,44.3313,462133,0
+HPP.US,D,20230809,000000,44.3313,44.3313,41.9107,42.3949,588326,0
+HPP.US,D,20230810,000000,42.7407,44.608,42.7407,43.3631,365229,0
+HPP.US,D,20230811,000000,42.9481,44.4697,42.8445,43.9856,274753,0
+HPP.US,D,20230814,000000,43.1556,43.8472,42.3949,43.0865,447691,0
+HPP.US,D,20230815,000000,41.0117,42.0491,40.6659,41.0809,534772,0
+HPP.US,D,20230816,000000,40.4585,41.4613,40.3893,40.5968,402067,0
+HPP.US,D,20230817,000000,40.1127,42.5678,38.096,40.4585,461871,0
+HPP.US,D,20230818,000000,39.3519,40.8734,39.0061,40.4585,308841,0
+HPP.US,D,20230821,000000,40.2509,41.0117,39.7668,40.8734,372183,0
+HPP.US,D,20230822,000000,41.4959,41.7725,40.0781,41.0117,362137,0
+HPP.US,D,20230823,000000,41.2884,43.9164,39.345,43.5015,465594,0
+HPP.US,D,20230824,000000,43.5015,46.1296,42.7407,42.9481,400030,0
+HPP.US,D,20230825,000000,43.4323,44.5928,42.464,42.6715,355368,0
+HPP.US,D,20230828,000000,43.1556,45.1613,42.8099,44.8846,300411,0
+HPP.US,D,20230829,000000,45.2305,48.1006,44.4005,47.3745,493794,0
+HPP.US,D,20230830,000000,47.5127,48.0661,46.4753,47.2361,252281,0
+HPP.US,D,20230831,000000,47.3745,47.5127,46.6137,47.0978,320979,0
+HPP.US,D,20230901,000000,47.9968,49.1028,47.7202,48.5501,227432,0
+HPP.US,D,20230905,000000,49.1035,50.5557,48.6884,49.1725,459248,0
+HPP.US,D,20230906,000000,49.1725,50.7286,47.9623,49.8641,453741,0
+HPP.US,D,20230907,000000,49.0342,52.1119,49.0342,51.1782,634206,0
+HPP.US,D,20230908,000000,47.5127,50.0717,46.2678,49.8641,1670291,0
+HPP.US,D,20230911,000000,50.3483,50.7633,49.0342,49.6567,494684,0
+HPP.US,D,20230912,000000,49.6567,49.6567,47.9277,48.3427,654412,0
+HPP.US,D,20230913,000000,48.4118,49.506,46.6137,47.3745,473250,0
+HPP.US,D,20230914,000000,47.9968,50.3829,47.9968,48.4118,439482,0
+HPP.US,D,20230915,000000,47.167,48.7576,46.9594,48.4118,1130742,0
+HPP.US,D,20230918,000000,48.2735,48.3427,45.9221,46.337,499032,0
+HPP.US,D,20230919,000000,46.5445,48.6193,46.3716,46.6137,463579,0
+HPP.US,D,20230920,000000,48.8268,51.1437,47.0978,47.0978,602663,0
+HPP.US,D,20230921,000000,47.7202,49.2417,44.2623,44.6772,1085690,0
+HPP.US,D,20230922,000000,45.023,47.167,43.0174,45.2305,805228,0
+HPP.US,D,20230925,000000,44.8155,46.7174,43.709,45.7146,715372,0
+HPP.US,D,20230926,000000,46.5445,48.0661,45.8529,46.6137,642560,0
+HPP.US,D,20230927,000000,47.0978,48.0661,44.1931,45.5071,652746,0
+HPP.US,D,20230928,000000,45.2305,47.0978,44.7464,46.4753,562060,0
+HPP.US,D,20230929,000000,47.0978,47.7202,45.0921,45.9912,453590,0
+HPP.US,D,20231002,000000,45.9221,46.4753,42.9136,43.1556,601467,0
+HPP.US,D,20231003,000000,43.0174,43.709,39.4902,40.4585,547564,0
+HPP.US,D,20231004,000000,40.735,42.1183,40.0781,41.98,453089,0
+HPP.US,D,20231005,000000,41.8417,42.464,40.5968,41.7725,491041,0
+HPP.US,D,20231006,000000,41.1501,41.2538,37.7266,40.5968,783533,0
+HPP.US,D,20231009,000000,39.7668,41.7725,39.4211,41.2191,364785,0
+HPP.US,D,20231010,000000,41.7725,42.6715,41.0463,41.2191,362171,0
+HPP.US,D,20231011,000000,41.8417,43.294,41.8417,42.5333,542534,0
+HPP.US,D,20231012,000000,42.2566,42.2566,39.6285,40.2509,515685,0
+HPP.US,D,20231013,000000,40.6659,41.2884,38.8678,39.4211,483622,0
+HPP.US,D,20231016,000000,40.2509,41.2191,39.1444,40.2509,435917,0
+HPP.US,D,20231017,000000,39.4211,41.2884,39.4211,40.2509,554789,0
+HPP.US,D,20231018,000000,39.2827,39.5594,37.6921,37.6921,371867,0
+HPP.US,D,20231019,000000,37.0005,37.45,35.1677,35.3406,538905,0
+HPP.US,D,20231020,000000,35.2023,36.3089,34.8565,34.8565,656258,0
+HPP.US,D,20231023,000000,34.3724,34.9948,33.8191,33.8883,455550,0
+HPP.US,D,20231024,000000,34.5799,35.7556,34.0266,34.1649,426937,0
+HPP.US,D,20231025,000000,33.6808,33.7499,31.848,32.4359,552061,0
+HPP.US,D,20231026,000000,32.7125,33.335,31.3294,32.5051,546505,0
+HPP.US,D,20231027,000000,32.8509,33.1967,31.2602,31.3294,347964,0
+HPP.US,D,20231030,000000,32.021,33.5425,30.8453,31.4677,592269,0
+HPP.US,D,20231031,000000,31.8135,32.3667,30.3612,30.8453,504995,0
+HPP.US,D,20231101,000000,30.5686,31.7789,30.3265,31.0528,567667,0
+HPP.US,D,20231102,000000,32.5051,34.0266,30.6032,33.4734,1185049,0
+HPP.US,D,20231103,000000,34.9257,39.4902,34.9257,37.7612,712704,0
+HPP.US,D,20231106,000000,37.6229,37.8303,36.4472,36.7238,392013,0
+HPP.US,D,20231107,000000,36.4472,36.4472,35.1331,35.4098,318775,0
+HPP.US,D,20231108,000000,35.5481,36.5855,34.5799,36.0322,506486,0
+HPP.US,D,20231109,000000,36.4472,40.0435,35.9976,37.2079,1471828,0
+HPP.US,D,20231110,000000,37.6229,37.9687,35.4789,36.4472,553948,0
+HPP.US,D,20231113,000000,34.8565,35.8593,33.6462,34.3724,677013,0
+HPP.US,D,20231114,000000,37.2079,40.2509,37.2079,39.2136,756740,0
+HPP.US,D,20231115,000000,38.8678,41.1328,38.8678,39.6977,525857,0
+HPP.US,D,20231116,000000,39.4211,39.6977,37.2079,37.4154,413910,0
+HPP.US,D,20231117,000000,37.8995,38.3144,37.2079,37.9687,264353,0
+HPP.US,D,20231120,000000,37.8995,38.2453,37.2079,37.7612,268901,0
+HPP.US,D,20231121,000000,37.2079,37.2079,35.8247,35.9631,300790,0
+HPP.US,D,20231122,000000,36.6547,37.3462,35.8247,36.5163,208332,0
+HPP.US,D,20231124,000000,36.5163,36.793,35.6173,36.6547,135290,0
+HPP.US,D,20231127,000000,36.2397,37.3808,35.064,36.7238,292762,0
+HPP.US,D,20231128,000000,37.0005,39.9052,35.8247,39.7668,562220,0
+HPP.US,D,20231129,000000,40.3201,42.7752,40.1818,40.8734,473676,0
+HPP.US,D,20231130,000000,41.565,42.6715,40.1818,40.5968,527650,0
+HPP.US,D,20231201,000000,40.5968,46.5445,40.1818,46.4062,858905,0
+HPP.US,D,20231204,000000,46.337,49.7258,45.6455,49.7258,703918,0
+HPP.US,D,20231205,000000,49.5183,49.8641,48.5584,49.5876,604746,0
+HPP.US,D,20231206,000000,50.3483,52.8034,50.0025,50.1408,574513,0
+HPP.US,D,20231207,000000,49.7258,53.668,49.5529,53.1839,733656,0
+HPP.US,D,20231208,000000,52.5614,53.4605,51.4548,52.6305,471426,0
+HPP.US,D,20231211,000000,52.1464,52.6998,50.9361,51.6623,275577,0
+HPP.US,D,20231212,000000,51.9389,52.2847,50.0025,50.0717,294925,0
+HPP.US,D,20231213,000000,50.2792,56.5726,49.3109,55.9502,741426,0
+HPP.US,D,20231214,000000,58.7166,63.5232,58.44,61.8288,1090221,0
+HPP.US,D,20231215,000000,61.8979,62.4513,59.0624,59.6157,973118,0
+HPP.US,D,20231218,000000,60.0998,60.5148,58.6475,59.4082,420509,0
+HPP.US,D,20231219,000000,60.2381,61.6904,59.754,60.7914,383272,0
+HPP.US,D,20231220,000000,61.7597,65.5634,60.9989,61.8979,614065,0
+HPP.US,D,20231221,000000,63.212,63.4887,60.5493,61.8288,402723,0
+HPP.US,D,20231222,000000,62.7279,63.6269,60.2036,60.653,286393,0
+HPP.US,D,20231226,000000,61.1372,63.0045,60.5148,62.4513,340585,0
+HPP.US,D,20231227,000000,62.7971,63.0045,60.9989,62.382,251646,0
+HPP.US,D,20231228,000000,62.5204,66.1513,61.9671,65.4942,385311,0
+HPP.US,D,20231229,000000,65.0101,65.5634,64.1803,64.3877,362181,0
+HPP.US,D,20240102,000000,65.1485,68.157,64.5606,65.7017,444976,0
+HPP.US,D,20240103,000000,63.6961,64.6989,61.6904,63.5578,550896,0
+HPP.US,D,20240104,000000,63.0736,67.085,61.8288,66.67,549734,0
+HPP.US,D,20240105,000000,65.0101,68.0532,64.5952,66.8775,478290,0
+HPP.US,D,20240108,000000,66.255,67.7419,65.6326,66.1167,557386,0
+HPP.US,D,20240109,000000,64.5952,64.6644,63.0045,63.6269,595076,0
+HPP.US,D,20240110,000000,63.6269,65.2868,63.4887,64.8026,317976,0
+HPP.US,D,20240111,000000,63.9036,64.0419,60.653,61.5522,613849,0
+HPP.US,D,20240112,000000,63.1428,63.6131,60.5839,60.7914,492353,0
+HPP.US,D,20240116,000000,59.6157,60.0998,58.44,59.5465,386093,0
+HPP.US,D,20240117,000000,58.5783,58.5783,55.2586,57.3334,879518,0
+HPP.US,D,20240118,000000,57.6101,58.9241,56.3306,57.2643,382552,0
+HPP.US,D,20240119,000000,57.8867,60.0998,56.6764,59.8232,254339,0
+HPP.US,D,20240122,000000,60.3765,61.8288,60.2727,61.7597,223907,0
+HPP.US,D,20240123,000000,63.1428,63.9728,59.4082,60.8606,257077,0
+HPP.US,D,20240124,000000,62.5895,62.6242,58.9241,59.6848,220449,0
+HPP.US,D,20240125,000000,61.4138,61.5522,59.9614,60.8606,255266,0
+HPP.US,D,20240126,000000,61.1372,62.1746,59.9961,60.5148,170773,0
+HPP.US,D,20240129,000000,60.3765,61.9326,59.8923,61.8979,224862,0
+HPP.US,D,20240130,000000,60.9989,61.4484,60.1344,60.5148,189041,0
+HPP.US,D,20240131,000000,60.2381,60.2381,56.0194,56.6418,679866,0
+HPP.US,D,20240201,000000,56.6418,56.7801,52.6998,55.2586,680955,0
+HPP.US,D,20240202,000000,53.5296,55.8465,52.4922,55.2586,388113,0
+HPP.US,D,20240205,000000,53.8063,53.8063,52.2847,53.253,274289,0
+HPP.US,D,20240206,000000,52.9763,54.0137,51.4894,52.2847,367755,0
+HPP.US,D,20240207,000000,52.4231,52.6305,50.6941,51.7315,349743,0
+HPP.US,D,20240208,000000,52.0081,53.7717,51.4548,53.1839,363835,0
+HPP.US,D,20240209,000000,53.0455,54.0137,52.0773,53.1839,524764,0
+HPP.US,D,20240212,000000,53.7371,56.5035,53.7371,55.6044,334274,0
+HPP.US,D,20240213,000000,51.3857,51.3857,45.023,46.4062,1279788,0
+HPP.US,D,20240214,000000,47.2361,48.2043,46.4062,46.4753,552345,0
+HPP.US,D,20240215,000000,47.0286,50.0025,47.0286,50.0025,625118,0
+HPP.US,D,20240216,000000,48.4809,51.1782,47.4782,50.1408,445951,0
+HPP.US,D,20240220,000000,47.7202,48.3427,46.2678,46.4062,548254,0
+HPP.US,D,20240221,000000,46.0603,46.7519,45.8529,46.2678,335026,0
+HPP.US,D,20240222,000000,45.8529,46.6482,44.8846,44.9539,354105,0
+HPP.US,D,20240223,000000,45.5071,46.1641,44.6772,45.1613,315415,0
+HPP.US,D,20240226,000000,44.8846,45.8184,43.951,44.2623,257957,0
+HPP.US,D,20240227,000000,45.2305,45.7491,44.5042,44.9539,294952,0
+HPP.US,D,20240228,000000,43.9856,46.1296,43.8472,44.0548,378901,0
+HPP.US,D,20240229,000000,45.3687,46.51,43.0174,43.8472,874445,0
+HPP.US,D,20240301,000000,43.9856,44.608,42.9481,43.2249,433169,0
+HPP.US,D,20240304,000000,42.879,46.0258,42.5333,45.9221,350200,0
+HPP.US,D,20240305,000000,45.1613,46.4753,44.608,45.5762,198587,0
+HPP.US,D,20240306,000000,46.4062,46.4062,44.366,45.9221,372750,0
+HPP.US,D,20240307,000000,46.6829,47.6511,44.5042,46.1987,514422,0
+HPP.US,D,20240308,000000,47.8586,49.7944,47.0286,47.3745,378241,0
+HPP.US,D,20240311,000000,47.2361,48.1352,45.9912,46.1987,181471,0
+HPP.US,D,20240312,000000,45.9221,46.6137,44.8155,45.5071,248503,0
+HPP.US,D,20240313,000000,45.3687,46.8903,45.3687,46.1987,208438,0
+HPP.US,D,20240314,000000,45.7146,45.9221,43.0865,43.709,280805,0
+HPP.US,D,20240315,000000,43.107,44.5323,42.968,44.3585,444089,0
+HPP.US,D,20240318,000000,45.0537,45.4014,44.2889,44.7061,284513,0
+HPP.US,D,20240319,000000,43.8718,44.6366,43.0375,43.4546,287619,0
+HPP.US,D,20240320,000000,42.968,45.8881,42.5508,45.4709,308614,0
+HPP.US,D,20240321,000000,46.0967,47.4176,45.7491,47.1395,314694,0
+HPP.US,D,20240322,000000,47.4176,47.4176,44.0804,44.1499,155041,0
+HPP.US,D,20240325,000000,44.3585,45.158,43.8023,43.8023,233403,0
+HPP.US,D,20240326,000000,44.6366,44.7061,42.4812,42.4812,188156,0
+HPP.US,D,20240327,000000,43.3156,44.8799,42.8984,44.428,342075,0
+HPP.US,D,20240328,000000,44.7756,45.4709,44.3237,44.8451,248017,0
+HPP.US,D,20240401,000000,45.0537,45.0537,43.7327,44.1499,317552,0
+HPP.US,D,20240402,000000,43.1765,43.5242,42.2726,43.0375,256007,0
+HPP.US,D,20240403,000000,42.4117,45.158,42.3422,44.2889,252171,0
+HPP.US,D,20240404,000000,45.4014,45.8881,42.8637,43.2461,232076,0
+HPP.US,D,20240405,000000,42.6898,43.8718,42.5508,43.6632,284529,0
+HPP.US,D,20240408,000000,44.1499,45.4014,43.7675,44.8451,241806,0
+HPP.US,D,20240409,000000,44.9147,46.5138,44.8451,46.5138,310075,0
+HPP.US,D,20240410,000000,43.6632,44.1499,41.0212,42.064,641337,0
+HPP.US,D,20240411,000000,42.2031,44.1499,42.064,44.0108,251335,0
+HPP.US,D,20240412,000000,43.5937,43.9761,42.4465,42.5508,296068,0
+HPP.US,D,20240415,000000,42.8984,43.2461,40.0478,40.3259,295420,0
+HPP.US,D,20240416,000000,39.422,40.0478,38.3791,39.7697,295203,0
+HPP.US,D,20240417,000000,40.3259,41.5774,39.9783,40.2564,171243,0
+HPP.US,D,20240418,000000,40.5345,41.2645,39.9783,40.465,221518,0
+HPP.US,D,20240419,000000,40.3259,41.6121,40.3259,41.2297,165722,0
+HPP.US,D,20240422,000000,41.2297,41.6469,40.1347,41.0212,228218,0
+HPP.US,D,20240423,000000,41.1602,42.2379,41.0212,41.5774,250755,0
+HPP.US,D,20240424,000000,40.8821,41.5774,40.2564,41.3688,253572,0
+HPP.US,D,20240425,000000,40.1869,40.6735,39.0048,39.4915,431932,0
+HPP.US,D,20240426,000000,39.7001,40.9169,39.4915,39.7697,260152,0
+HPP.US,D,20240429,000000,40.465,41.8555,40.465,41.2297,485463,0
+HPP.US,D,20240430,000000,40.5345,41.195,40.0826,40.3259,375029,0
+HPP.US,D,20240501,000000,40.3954,41.0907,39.2134,39.5611,645453,0
+HPP.US,D,20240502,000000,39.3525,39.3525,35.8066,37.8229,799436,0
+HPP.US,D,20240503,000000,39.7001,41.4383,37.8924,38.3096,423411,0
+HPP.US,D,20240506,000000,39.0048,39.7697,37.6143,37.7534,270976,0
+HPP.US,D,20240507,000000,38.101,38.1705,36.2933,36.2933,269912,0
+HPP.US,D,20240508,000000,35.598,36.3628,35.5285,35.8761,244790,0
+HPP.US,D,20240509,000000,35.7371,37.8577,35.7371,37.7534,219666,0
+HPP.US,D,20240510,000000,37.8924,38.3096,36.7104,37.7534,245416,0
+HPP.US,D,20240513,000000,38.3791,39.9783,38.3791,38.4486,190098,0
+HPP.US,D,20240514,000000,39.3525,40.7431,38.9353,40.5345,295933,0
+HPP.US,D,20240515,000000,41.7164,42.2031,39.2829,39.4915,316441,0
+HPP.US,D,20240516,000000,39.422,39.6306,38.4834,39.0744,239608,0
+HPP.US,D,20240517,000000,38.9353,38.9353,36.5714,37.2667,336726,0
+HPP.US,D,20240520,000000,37.1972,37.5434,36.1542,36.2237,262143,0
+HPP.US,D,20240521,000000,36.0152,37.0581,35.7718,36.4323,248478,0
+HPP.US,D,20240522,000000,36.1542,36.7104,35.5285,35.5285,210505,0
+HPP.US,D,20240523,000000,35.5285,35.7718,33.5817,33.9293,388877,0
+HPP.US,D,20240524,000000,34.1379,34.4856,32.4693,32.6779,460805,0
+HPP.US,D,20240528,000000,32.7474,33.0255,31.1482,31.2178,376227,0
+HPP.US,D,20240529,000000,30.453,31.1482,29.6534,31.0787,553001,0
+HPP.US,D,20240530,000000,31.7045,32.8169,31.7045,32.8169,323082,0
+HPP.US,D,20240531,000000,33.5122,34.4856,33.0957,34.1379,323700,0
+HPP.US,D,20240603,000000,34.1379,34.8332,33.095,33.3036,236154,0
+HPP.US,D,20240604,000000,33.0255,34.4084,32.9907,33.2341,212946,0
+HPP.US,D,20240605,000000,33.2341,33.7555,32.4693,33.095,257780,0
+HPP.US,D,20240606,000000,32.7474,33.8598,32.5736,33.7208,197984,0
+HPP.US,D,20240607,000000,32.7474,33.7555,32.6084,33.5122,258696,0
+HPP.US,D,20240610,000000,32.7474,33.1646,31.9131,32.8865,252822,0
+HPP.US,D,20240611,000000,32.3303,33.2341,32.1912,32.4693,203258,0
+HPP.US,D,20240612,000000,34.5551,38.3096,33.0603,33.4427,577365,0
+HPP.US,D,20240613,000000,33.4427,34.1379,32.5388,33.5817,171852,0
+HPP.US,D,20240614,000000,32.956,34.4161,32.8169,34.4161,272736,0
+HPP.US,D,20240617,000000,33.95,34.16,33.11,34.02,207734,0
+HPP.US,D,20240618,000000,34.09,34.615,33.81,33.95,178091,0
+HPP.US,D,20240620,000000,33.88,35,33.53,34.16,172851,0
+HPP.US,D,20240621,000000,34.02,34.58,33.67,34.23,543320,0
+HPP.US,D,20240624,000000,34.51,35,34.09,34.44,139446,0
+HPP.US,D,20240625,000000,34.51,34.51,33.005,33.04,175388,0
+HPP.US,D,20240626,000000,32.55,33.81,32.55,33.11,389705,0
+HPP.US,D,20240627,000000,33.25,33.88,32.76,33.6,272838,0
+HPP.US,D,20240628,000000,33.81,34.23,32.76,33.67,577792,0
+HPP.US,D,20240701,000000,34.02,34.3,32.41,32.9,324605,0
+HPP.US,D,20240702,000000,33.11,34.65,32.83,34.51,295544,0
+HPP.US,D,20240703,000000,34.79,35.84,34.65,35.42,188570,0
+HPP.US,D,20240705,000000,35.28,35.525,33.6,34.23,246290,0
+HPP.US,D,20240708,000000,34.65,35.56,34.475,35.14,268003,0
+HPP.US,D,20240709,000000,35.07,36.12,34.825,36.05,239586,0
+HPP.US,D,20240710,000000,34.72,34.86,31.36,33.39,791233,0
+HPP.US,D,20240711,000000,34.93,37.73,34.44,37.31,393455,0
+HPP.US,D,20240712,000000,37.73,38.64,37.275,37.94,225878,0
+HPP.US,D,20240715,000000,38.57,39.06,37.8,38.43,274037,0
+HPP.US,D,20240716,000000,38.99,39.41,38.15,38.99,322131,0
+HPP.US,D,20240717,000000,38.64,39.9,37.415,38.29,354027,0
+HPP.US,D,20240718,000000,38.29,39.97,37.03,37.73,442726,0
+HPP.US,D,20240719,000000,37.73,38.5,36.89,37.38,281680,0
+HPP.US,D,20240722,000000,37.59,38.22,37.1,38.08,223750,0
+HPP.US,D,20240723,000000,37.8,39.83,37.73,38.71,384190,0
+HPP.US,D,20240724,000000,38.43,39.06,37.03,37.1,384469,0
+HPP.US,D,20240725,000000,37.31,38.01,36.54,37.24,307587,0
+HPP.US,D,20240726,000000,38.15,40.39,37.66,40.18,248829,0
+HPP.US,D,20240729,000000,40.53,40.53,39.235,39.62,187331,0
+HPP.US,D,20240730,000000,40.04,42.14,39.235,42.07,346165,0
+HPP.US,D,20240731,000000,42,43.995,41.51,41.93,349495,0
+HPP.US,D,20240801,000000,42.56,42.595,40.32,40.67,396179,0
+HPP.US,D,20240802,000000,39.41,39.62,38.15,38.99,366851,0
+HPP.US,D,20240805,000000,36.4,38.22,35.595,37.1,297966,0
+HPP.US,D,20240806,000000,37.17,39.2,36.68,38.29,264177,0
+HPP.US,D,20240807,000000,38.71,39.55,37.275,37.59,291136,0
+HPP.US,D,20240808,000000,32.9,36.162,32.165,32.97,574539,0
+HPP.US,D,20240809,000000,33.25,33.81,32.41,32.76,260587,0
+HPP.US,D,20240812,000000,32.55,32.69,30.59,30.8,434538,0
+HPP.US,D,20240813,000000,30.94,32.69,30.765,32.2,251610,0
+HPP.US,D,20240814,000000,31.29,32.34,30.975,31.92,629126,0
+HPP.US,D,20240815,000000,32.62,34.4386,32.62,32.83,652018,0
+HPP.US,D,20240816,000000,33.04,35,32.83,35,653285,0
+HPP.US,D,20240819,000000,35.42,36.54,34.51,36.54,217667,0
+HPP.US,D,20240820,000000,36.54,37.31,35,35,318663,0
+HPP.US,D,20240821,000000,35.35,36.47,35,36.4,180543,0
+HPP.US,D,20240822,000000,36.47,36.82,35.315,35.91,207678,0
+HPP.US,D,20240823,000000,36.12,39.41,35.8743,38.85,451258,0
+HPP.US,D,20240826,000000,39.41,39.83,38.85,39.2,233699,0
+HPP.US,D,20240827,000000,38.5,38.57,37.66,38.29,180517,0
+HPP.US,D,20240828,000000,38.29,38.92,37.17,37.17,264949,0
+HPP.US,D,20240829,000000,37.24,37.59,36.19,36.26,360164,0
+HPP.US,D,20240830,000000,36.75,36.96,35.35,36.05,276485,0
+HPP.US,D,20240903,000000,35.63,36.47,33.985,35.14,289983,0
+HPP.US,D,20240904,000000,35,36.4,34.8614,35.49,228429,0
+HPP.US,D,20240905,000000,35.77,35.77,34.44,34.93,314199,0
+HPP.US,D,20240906,000000,35,35.49,33.88,34.02,186586,0
+HPP.US,D,20240909,000000,33.88,34.475,33.32,33.32,261083,0
+HPP.US,D,20240910,000000,32.2,32.76,30.73,31.64,528145,0
+HPP.US,D,20240911,000000,31.22,33.6,31.22,33.6,262611,0
+HPP.US,D,20240912,000000,33.53,34.58,32.76,33.95,347254,0
+HPP.US,D,20240913,000000,34.79,36.19,33.88,34.72,418115,0
+HPP.US,D,20240916,000000,34.79,35.77,33.915,35.56,240676,0
+HPP.US,D,20240917,000000,36.12,36.96,35.49,35.49,207461,0
+HPP.US,D,20240918,000000,35.7,38.92,35.315,36.75,297888,0
+HPP.US,D,20240919,000000,37.94,38.78,36.54,37.03,262373,0
+HPP.US,D,20240920,000000,36.33,36.995,35.49,35.77,783510,0
+HPP.US,D,20240923,000000,35.77,36.19,34.8243,35,357411,0
+HPP.US,D,20240924,000000,34.79,35.035,34.02,34.16,448425,0
+HPP.US,D,20240925,000000,33.95,34.16,32.13,32.76,430413,0
+HPP.US,D,20240926,000000,33.67,34.0193,32.55,33.39,284733,0
+HPP.US,D,20240927,000000,34.44,34.44,32.62,32.83,317808,0
+HPP.US,D,20240930,000000,32.725,34.265,32.62,33.46,399193,0
+HPP.US,D,20241001,000000,33.04,33.565,32.487,32.76,261277,0
+HPP.US,D,20241002,000000,32.69,33.04,31.57,31.85,172146,0
+HPP.US,D,20241003,000000,31.5,32.9,31.045,32.83,401028,0
+HPP.US,D,20241004,000000,33.39,33.81,32.585,32.76,200328,0
+HPP.US,D,20241007,000000,32.55,32.655,31.78,32.06,416245,0
+HPP.US,D,20241008,000000,32.06,32.55,30.8,31.08,387856,0
+HPP.US,D,20241009,000000,31.01,31.5,30.66,31.36,259799,0
+HPP.US,D,20241010,000000,30.8,31.3551,30.24,30.45,225483,0
+HPP.US,D,20241011,000000,30.59,30.87,30.275,30.38,239973,0
+HPP.US,D,20241014,000000,30.45,32.34,30.3086,31.5,278502,0
+HPP.US,D,20241015,000000,31.5,32.62,31.15,32.13,363122,0
+HPP.US,D,20241016,000000,32.41,33.11,31.64,32.69,368458,0
+HPP.US,D,20241017,000000,32.62,32.725,31.955,32.41,408386,0
+HPP.US,D,20241018,000000,32.62,35.14,32.13,34.86,389817,0
+HPP.US,D,20241021,000000,34.65,35,33.285,33.39,305573,0
+HPP.US,D,20241022,000000,33.32,34.615,32.76,32.83,284282,0
+HPP.US,D,20241023,000000,32.83,33.6,31.92,32.2,165376,0
+HPP.US,D,20241024,000000,32.41,32.83,31.99,32.55,134767,0
+HPP.US,D,20241025,000000,32.83,32.9,30.59,30.8,219049,0
+HPP.US,D,20241028,000000,31.08,32.06,30.1,30.31,307032,0
+HPP.US,D,20241029,000000,30.03,30.8,29.365,29.68,506087,0
+HPP.US,D,20241030,000000,29.61,31.08,29.54,30.17,282229,0
+HPP.US,D,20241031,000000,30.31,31.5,30.17,30.24,362783,0
+HPP.US,D,20241101,000000,30.52,31.22,28.77,28.77,246306,0
+HPP.US,D,20241104,000000,28.77,30.975,28.77,29.75,251380,0
+HPP.US,D,20241105,000000,29.4,31.01,29.33,30.87,187803,0
+HPP.US,D,20241106,000000,31.92,32.69,30.59,31.64,353918,0
+HPP.US,D,20241107,000000,31.99,32.387,31.164,32.2,255365,0
+HPP.US,D,20241108,000000,32.34,32.62,31.815,31.92,233516,0
+HPP.US,D,20241111,000000,32.375,32.62,30.94,31.08,225466,0
+HPP.US,D,20241112,000000,30.66,30.905,28.28,28.28,656860,0
+HPP.US,D,20241113,000000,28.91,31.57,28.7,29.47,708305,0
+HPP.US,D,20241114,000000,29.75,29.82,27.51,27.79,529468,0
+HPP.US,D,20241115,000000,27.475,27.475,25.62,25.76,610417,0
+HPP.US,D,20241118,000000,25.76,25.9,23.38,23.59,666840,0
+HPP.US,D,20241119,000000,23.275,23.59,22.75,23.31,480638,0
+HPP.US,D,20241120,000000,22.96,23.24,22.12,22.61,424444,0
+HPP.US,D,20241121,000000,22.54,22.68,21.28,21.35,523678,0
+HPP.US,D,20241122,000000,21.525,23.31,21.07,23.24,512486,0
+HPP.US,D,20241125,000000,24.115,25.5808,23.9498,25.13,841025,0
+HPP.US,D,20241126,000000,24.78,25.725,23.52,25.34,654713,0
+HPP.US,D,20241127,000000,26.355,27.3,26.11,26.95,545914,0
+HPP.US,D,20241129,000000,27.16,27.72,26.74,26.95,253479,0
+HPP.US,D,20241202,000000,26.95,27.09,25.97,26.53,357474,0
+HPP.US,D,20241203,000000,26.53,26.53,25.27,25.9,296267,0
+HPP.US,D,20241204,000000,26.04,26.88,25.6984,26.67,251854,0
+HPP.US,D,20241205,000000,25.83,26.39,24.255,24.92,556708,0
+HPP.US,D,20241206,000000,25.585,25.585,23.66,24.92,460600,0
+HPP.US,D,20241209,000000,24.22,27.055,23.8,24.64,1126742,0
+HPP.US,D,20241210,000000,24.5112,25.9,23.73,23.87,517894,0
+HPP.US,D,20241211,000000,23.94,23.94,21.77,22.05,799609,0
+HPP.US,D,20241212,000000,22.225,23.24,21.49,23.1,774940,0
+HPP.US,D,20241213,000000,23.2939,23.2939,21.7,23.03,460809,0
+HPP.US,D,20241216,000000,22.645,22.925,21.7,22.26,672605,0
+HPP.US,D,20241217,000000,21.91,22.47,21.63,21.91,755287,0
+HPP.US,D,20241218,000000,22.05,22.47,17.5707,18.2,1575931,0
+HPP.US,D,20241219,000000,18.725,18.83,16.7307,18.27,1422674,0
+HPP.US,D,20241220,000000,18.41,21.42,17.99,20.51,6048020,0
+HPP.US,D,20241223,000000,19.95,20.755,18.55,20.09,1041401,0
+HPP.US,D,20241224,000000,19.915,21.35,19.74,21.28,319929,0
+HPP.US,D,20241226,000000,20.965,21.595,20.58,21.21,472113,0
+HPP.US,D,20241227,000000,21,21.595,20.58,20.79,398359,0
+HPP.US,D,20241230,000000,20.58,20.72,19.705,20.23,343575,0
+HPP.US,D,20241231,000000,20.72,21.28,19.81,21.21,775560,0
+HPP.US,D,20250102,000000,21.28,21.35,19.915,20.02,408502,0
+HPP.US,D,20250103,000000,20.055,20.44,19.81,20.3,298279,0
+HPP.US,D,20250106,000000,20.44,20.79,19.53,19.67,309182,0
+HPP.US,D,20250107,000000,19.74,20.23,18.9,19.25,510694,0
+HPP.US,D,20250108,000000,18.9,19.46,18.69,19.04,277802,0
+HPP.US,D,20250110,000000,18.305,18.55,17.71,18.27,723997,0
+HPP.US,D,20250113,000000,17.99,17.99,16.94,17.57,657140,0
+HPP.US,D,20250114,000000,17.85,19.46,17.29,19.39,460830,0
+HPP.US,D,20250115,000000,20.79,21.28,19.985,20.86,517543,0
+HPP.US,D,20250116,000000,21.14,21.14,19.88,20.51,507184,0
+HPP.US,D,20250117,000000,21.28,22.26,20.615,21.98,417620,0
+HPP.US,D,20250121,000000,22.295,24.01,21.665,22.19,333698,0
+HPP.US,D,20250122,000000,22.05,22.19,20.79,21.98,414032,0
+HPP.US,D,20250123,000000,21.805,22.19,20.93,22.12,349759,0
+HPP.US,D,20250124,000000,21.91,23.24,21.63,22.12,442282,0
+HPP.US,D,20250127,000000,21.77,23.52,21.77,23.1,326985,0
+HPP.US,D,20250128,000000,23.1,23.1,21.35,21.7,373828,0
+HPP.US,D,20250129,000000,21.63,21.735,19.95,20.09,248334,0
+HPP.US,D,20250130,000000,20.51,22.61,20.37,21.7,733634,0
+HPP.US,D,20250131,000000,21.63,22.12,21.28,21.91,325111,0
+HPP.US,D,20250203,000000,21.07,21.98,20.545,21.28,303269,0
+HPP.US,D,20250204,000000,21.21,22.47,21.14,22.4,383712,0
+HPP.US,D,20250205,000000,22.855,23.03,21.77,22.05,194331,0
+HPP.US,D,20250206,000000,22.12,22.61,21.77,22.26,291805,0
+HPP.US,D,20250207,000000,22.456,22.75,21.5425,22.47,311703,0
+HPP.US,D,20250210,000000,22.785,22.96,21.7,21.77,273930,0
+HPP.US,D,20250211,000000,21.35,21.735,20.86,21.49,284362,0
+HPP.US,D,20250212,000000,21.14,21.21,20.16,20.23,321913,0
+HPP.US,D,20250213,000000,20.37,20.65,19.81,19.95,422516,0
+HPP.US,D,20250214,000000,20.195,20.545,19.25,19.53,288633,0
+HPP.US,D,20250218,000000,19.67,20.65,19.46,20.51,403873,0
+HPP.US,D,20250219,000000,20.6493,21.77,20.44,21.63,510475,0
+HPP.US,D,20250220,000000,21.665,22.82,21.665,21.77,488192,0
+HPP.US,D,20250221,000000,21.98,22.54,19.95,21,483785,0
+HPP.US,D,20250224,000000,20.825,21.63,20.51,21.21,342498,0
+HPP.US,D,20250225,000000,21.217,21.98,20.93,21.42,321960,0
+HPP.US,D,20250226,000000,21.77,22.12,21.035,21.56,379874,0
+HPP.US,D,20250227,000000,21.4893,23.38,21.21,23.03,439082,0
+HPP.US,D,20250228,000000,22.8228,23.24,22.33,22.96,512298,0
+HPP.US,D,20250303,000000,23.1,23.52,21.35,21.7,562571,0
+HPP.US,D,20250304,000000,21.49,22.12,20.895,21.7,288352,0
+HPP.US,D,20250305,000000,21.595,22.47,21.35,22.4,429676,0
+HPP.US,D,20250306,000000,21.784,22.19,20.7935,21.14,313146,0
+HPP.US,D,20250307,000000,21.14,22.61,21,22.05,496364,0
+HPP.US,D,20250310,000000,22.4,22.47,19.88,20.02,412335,0
+HPP.US,D,20250311,000000,19.88,20.09,18.76,18.97,533553,0
+HPP.US,D,20250312,000000,19.25,19.39,18.76,19.04,334464,0
+HPP.US,D,20250313,000000,19.355,19.425,18.34,18.55,249962,0
+HPP.US,D,20250314,000000,18.76,19.8093,18.55,19.25,432026,0
+HPP.US,D,20250317,000000,19.25,21.385,19.04,21.21,394383,0
+HPP.US,D,20250318,000000,20.93,21.42,20.51,20.79,285057,0
+HPP.US,D,20250319,000000,20.72,21.28,20.1607,20.58,313656,0
+HPP.US,D,20250320,000000,20.23,21.245,20.23,21,359202,0
+HPP.US,D,20250321,000000,20.51,20.51,19.81,20.44,762210,0
+HPP.US,D,20250324,000000,20.825,21.7,20.44,20.58,311462,0
+HPP.US,D,20250325,000000,20.545,20.7893,20.16,20.44,335492,0
+HPP.US,D,20250326,000000,20.895,21.525,19.775,19.81,300509,0
+HPP.US,D,20250327,000000,19.95,21.21,19.74,21.07,523119,0
+HPP.US,D,20250328,000000,22.435,22.89,20.7207,20.79,443437,0
+HPP.US,D,20250331,000000,20.86,21.385,20.37,20.65,305825,0
+HPP.US,D,20250401,000000,21,21.105,20.09,20.44,369592,0
+HPP.US,D,20250402,000000,20.23,21.693,19.95,21.56,360106,0
+HPP.US,D,20250403,000000,20.65,20.79,18.34,18.55,401541,0
+HPP.US,D,20250404,000000,18.354,18.375,17.01,18.06,480259,0
+HPP.US,D,20250407,000000,16.8,18.41,15.855,16.73,655260,0
+HPP.US,D,20250408,000000,17.15,17.745,14.77,15.26,403379,0
+HPP.US,D,20250409,000000,15.365,17.4251,14.28,16.59,537710,0
+HPP.US,D,20250410,000000,15.61,15.89,14.14,14.98,463263,0
+HPP.US,D,20250411,000000,15.4,15.4,14,15.19,348624,0
+HPP.US,D,20250414,000000,15.54,15.855,15.015,15.61,269645,0
+HPP.US,D,20250415,000000,15.365,16.17,14.7,15.75,1215831,0
+HPP.US,D,20250416,000000,15.61,16.38,15.4,15.68,237290,0
+HPP.US,D,20250417,000000,15.8193,16.345,15.68,16.03,269054,0
+HPP.US,D,20250421,000000,15.5547,15.7451,15.12,15.4,223833,0
+HPP.US,D,20250422,000000,15.645,16.1,15.085,15.61,345273,0
+HPP.US,D,20250423,000000,16.17,16.8,15.61,15.68,258803,0
+HPP.US,D,20250424,000000,15.47,16.135,15.295,15.68,306824,0
+HPP.US,D,20250425,000000,15.715,15.715,15.26,15.54,247916,0
+HPP.US,D,20250428,000000,15.47,15.89,15.12,15.68,195735,0
+HPP.US,D,20250429,000000,15.4,15.4,14.35,14.42,347473,0
+HPP.US,D,20250430,000000,14.28,14.42,13.16,14.35,415469,0
+HPP.US,D,20250501,000000,14.77,15.6044,14.343,15.26,317893,0
+HPP.US,D,20250502,000000,15.505,16.065,15.2649,15.82,256685,0
+HPP.US,D,20250505,000000,16.24,17.15,15.54,15.61,570584,0
+HPP.US,D,20250506,000000,15.064,15.82,14.63,15.61,362452,0
+HPP.US,D,20250507,000000,15.89,16.45,15.365,15.96,323606,0
+HPP.US,D,20250508,000000,16.66,16.695,15.61,15.89,325995,0
+HPP.US,D,20250509,000000,15.82,16.17,15.645,15.89,184413,0
+HPP.US,D,20250512,000000,16.275,17.15,16.17,16.59,494511,0
+HPP.US,D,20250513,000000,16.8,17.08,15.54,15.61,277170,0
+HPP.US,D,20250514,000000,15.505,15.505,14.525,14.63,424359,0
+HPP.US,D,20250515,000000,14.49,14.98,14.35,14.91,314691,0
+HPP.US,D,20250516,000000,14.56,15.015,14.35,14.56,320613,0
+HPP.US,D,20250519,000000,14.07,14.7,14,14.49,291589,0
+HPP.US,D,20250520,000000,14.42,14.42,13.79,13.93,347294,0
+HPP.US,D,20250521,000000,13.65,13.965,13.055,13.3,432751,0
+HPP.US,D,20250522,000000,13.02,13.895,12.81,13.44,475764,0
+HPP.US,D,20250523,000000,13.3,13.3,12.67,13.16,350280,0
+HPP.US,D,20250527,000000,13.37,14,13.1649,13.86,283595,0
+HPP.US,D,20250528,000000,13.685,13.93,13.1075,13.51,274920,0
+HPP.US,D,20250529,000000,13.58,14.07,13.44,13.86,202871,0
+HPP.US,D,20250530,000000,13.825,13.86,12.775,13.02,936454,0
+HPP.US,D,20250602,000000,12.95,13.44,12.46,13.09,258808,0
+HPP.US,D,20250603,000000,13.16,14.14,12.88,13.79,588875,0
+HPP.US,D,20250604,000000,13.65,15.365,13.405,14.91,1003135,0
+HPP.US,D,20250605,000000,14.91,15.155,14.525,14.91,221082,0
+HPP.US,D,20250606,000000,15.19,16.66,15.155,16.45,646558,0
+HPP.US,D,20250609,000000,16.8,16.87,15.68,16.03,392557,0
+HPP.US,D,20250610,000000,16.1,17.15,15.75,17.08,234417,0
+HPP.US,D,20250611,000000,17.29,17.99,17.01,17.36,526881,0
+HPP.US,D,20250612,000000,19.565,19.6,18.2,18.76,8664959,0
+HPP.US,D,20250613,000000,17.99,19.6,17.885,19.18,3648322,0
+HPP.US,D,20250616,000000,19.705,20.72,19.25,19.25,7130534,0
+HPP.US,D,20250617,000000,20.02,20.65,19.11,19.32,2130888,0
+HPP.US,D,20250618,000000,19.39,20.09,18.76,19.74,1967994,0
+HPP.US,D,20250620,000000,19.74,20.335,19.6,19.81,2279754,0
+HPP.US,D,20250623,000000,19.635,19.985,18.83,19.6,1263747,0
+HPP.US,D,20250624,000000,19.74,19.88,18.97,19.04,1110057,0
+HPP.US,D,20250625,000000,18.83,19.25,18.025,18.83,1097806,0
+HPP.US,D,20250626,000000,19.005,19.215,18.55,18.76,1424130,0
+HPP.US,D,20250627,000000,18.795,19.005,18.235,18.9,4849922,0
+HPP.US,D,20250630,000000,19.075,19.425,18.585,19.18,1248119,0
+HPP.US,D,20250701,000000,19.005,19.32,18.48,19.18,1451734,0
+HPP.US,D,20250702,000000,19.25,19.39,18.55,18.83,2718697,0
+HPP.US,D,20250703,000000,19.04,19.425,18.83,19.04,601817,0
+HPP.US,D,20250707,000000,18.9,19.46,18.69,18.9,1301798,0
+HPP.US,D,20250708,000000,19.11,19.6,18.76,18.97,1265488,0
+HPP.US,D,20250709,000000,19.075,19.523,18.935,19.32,931645,0
+HPP.US,D,20250710,000000,19.215,20.125,19.0449,19.88,1152589,0
+HPP.US,D,20250711,000000,19.46,20.09,19.145,19.95,1100895,0
+HPP.US,D,20250714,000000,19.81,20.3,19.67,19.95,824234,0
+HPP.US,D,20250715,000000,20.02,20.51,19.355,19.46,946210,0
+HPP.US,D,20250716,000000,19.67,20.02,18.8377,19.11,908789,0
+HPP.US,D,20250717,000000,19.033,19.32,18.095,18.13,1079597,0
+HPP.US,D,20250718,000000,18.291,18.445,17.5,17.85,853259,0
+HPP.US,D,20250721,000000,18.13,18.34,17.64,17.64,338391,0
+HPP.US,D,20250722,000000,17.78,18.55,17.71,17.99,753838,0
+HPP.US,D,20250723,000000,17.64,18.34,17.64,18.2,512355,0
+HPP.US,D,20250724,000000,17.99,18.27,17.43,17.5,491646,0
+HPP.US,D,20250725,000000,17.395,17.85,17.185,17.64,307052,0
+HPP.US,D,20250728,000000,17.43,17.57,16.87,16.94,511121,0
+HPP.US,D,20250729,000000,17.22,17.29,17.01,17.15,594897,0
+HPP.US,D,20250730,000000,17.045,17.5,16.66,16.94,1039729,0
+HPP.US,D,20250731,000000,16.66,17.29,16.66,17.15,817352,0
+HPP.US,D,20250801,000000,17.045,17.36,16.625,16.87,807293,0
+HPP.US,D,20250804,000000,17.115,17.43,16.765,16.87,493782,0
+HPP.US,D,20250805,000000,16.905,17.71,16.8,17.64,1010964,0
+HPP.US,D,20250806,000000,18.34,19.5671,17.99,18.83,1101093,0
+HPP.US,D,20250807,000000,19.075,19.11,17.8507,18.34,934438,0
+HPP.US,D,20250808,000000,18.27,18.34,17.36,17.5,1027207,0
+HPP.US,D,20250811,000000,17.64,17.85,17.045,17.08,702664,0
+HPP.US,D,20250812,000000,17.255,17.5693,17.01,17.43,685842,0
+HPP.US,D,20250813,000000,17.5,18.41,17.465,18.34,910189,0
+HPP.US,D,20250814,000000,18.06,19.04,17.64,18.48,689828,0
+HPP.US,D,20250815,000000,18.55,19.215,18.34,18.83,1227880,0
+HPP.US,D,20250818,000000,18.935,19.32,18.48,18.62,737318,0
+HPP.US,D,20250819,000000,18.725,19.32,18.62,18.83,795307,0
+HPP.US,D,20250820,000000,18.83,19.04,18.13,18.2,640688,0
+HPP.US,D,20250821,000000,18.13,18.41,17.885,18.27,772959,0
+HPP.US,D,20250822,000000,18.305,19.32,18.305,18.83,878443,0
+HPP.US,D,20250825,000000,19.6,19.6,18.445,18.69,843336,0
+HPP.US,D,20250826,000000,18.83,19.005,18.48,18.69,2769059,0
+HPP.US,D,20250827,000000,18.83,20.09,18.655,20.02,1295314,0
+HPP.US,D,20250828,000000,20.02,20.09,19.075,19.74,1002096,0
+HPP.US,D,20250829,000000,19.81,19.845,19.25,19.67,548370,0
+HPP.US,D,20250902,000000,18.9,20.02,18.9,19.67,968350,0
+HPP.US,D,20250903,000000,19.6,19.81,19.32,19.67,785382,0
+HPP.US,D,20250904,000000,19.425,20.23,19.39,20.02,848325,0
+HPP.US,D,20250905,000000,20.3,21.63,19.9122,21.49,1874122,0
+HPP.US,D,20250908,000000,21.245,21.7,21.0245,21.28,870263,0
+HPP.US,D,20250909,000000,21.35,21.56,20.51,20.58,553989,0
+HPP.US,D,20250910,000000,20.37,20.79,20.16,20.3,703330,0
+HPP.US,D,20250911,000000,20.3,20.93,20.09,20.65,971266,0
+HPP.US,D,20250912,000000,20.72,21.07,20.51,20.58,588128,0
+HPP.US,D,20250915,000000,20.93,21,19.6,20.16,721693,0
+HPP.US,D,20250916,000000,20.23,20.3,19.775,20.09,362435,0
+HPP.US,D,20250917,000000,19.915,20.545,19.32,19.46,599063,0
+HPP.US,D,20250918,000000,19.46,20.055,19.355,20.02,514352,0
+HPP.US,D,20250919,000000,19.95,20.02,19.04,19.46,2622048,0
+HPP.US,D,20250922,000000,19.25,19.53,18.9,19.39,640832,0
+HPP.US,D,20250923,000000,19.39,19.95,18.97,19.11,355561,0
+HPP.US,D,20250924,000000,19.25,19.25,18.69,18.69,580542,0
+HPP.US,D,20250925,000000,18.55,18.69,18.13,18.27,584963,0
+HPP.US,D,20250926,000000,18.13,18.83,18.06,18.13,437795,0
+HPP.US,D,20250929,000000,18.62,19.67,18.235,19.11,650127,0
+HPP.US,D,20250930,000000,18.9,19.46,18.83,19.32,531485,0
+HPP.US,D,20251001,000000,19.46,20.055,19.11,19.11,598312,0
+HPP.US,D,20251002,000000,19.18,19.18,18.83,19.11,337013,0
+HPP.US,D,20251003,000000,19.25,19.565,19.04,19.04,254283,0
+HPP.US,D,20251006,000000,19.25,19.285,18.725,18.97,436217,0
+HPP.US,D,20251007,000000,18.9,19.67,18.83,18.9,362197,0
+HPP.US,D,20251008,000000,19.04,19.46,18.76,19.46,457662,0
+HPP.US,D,20251009,000000,19.46,19.495,18.41,18.41,513994,0
+HPP.US,D,20251010,000000,18.48,18.515,17.535,17.57,734780,0
+HPP.US,D,20251013,000000,17.71,18.34,17.57,17.71,604193,0
+HPP.US,D,20251014,000000,17.43,18.543,17.325,18.27,751544,0
+HPP.US,D,20251015,000000,18.48,19.32,18.445,19.18,1008853,0
+HPP.US,D,20251016,000000,19.46,19.46,18.2,18.34,478493,0
+HPP.US,D,20251017,000000,18.34,18.76,17.64,18.13,652320,0
+HPP.US,D,20251020,000000,18.27,18.585,17.64,17.85,395223,0
+HPP.US,D,20251021,000000,18.025,18.62,17.745,18.06,410820,0
+HPP.US,D,20251022,000000,17.78,18.27,17.71,17.92,343065,0
+HPP.US,D,20251023,000000,17.99,18.41,17.78,17.99,277303,0
+HPP.US,D,20251024,000000,18.06,18.27,17.64,17.71,320481,0
+HPP.US,D,20251027,000000,17.92,17.92,17.5,17.57,372743,0
+HPP.US,D,20251028,000000,17.535,17.675,16.94,17.36,785894,0
+HPP.US,D,20251029,000000,17.185,17.185,16.45,16.45,856632,0
+HPP.US,D,20251030,000000,16.31,17.64,16.177,17.01,1156237,0
+HPP.US,D,20251031,000000,16.87,17.43,16.8,17.08,1005548,0
+HPP.US,D,20251103,000000,17.01,17.5,16.66,16.87,898210,0
+HPP.US,D,20251104,000000,16.59,16.975,15.54,15.75,1026542,0
+HPP.US,D,20251105,000000,15.4,17.045,14.49,16.87,1553641,0
+HPP.US,D,20251106,000000,16.8,17.115,15.47,15.54,622258,0
+HPP.US,D,20251107,000000,15.575,16.03,15.4,15.75,626462,0
+HPP.US,D,20251110,000000,15.89,15.89,15.015,15.4,467703,0
+HPP.US,D,20251111,000000,15.4,15.575,14.98,15.12,699153,0
+HPP.US,D,20251112,000000,15.12,15.26,14.875,15.05,1527784,0
+HPP.US,D,20251113,000000,14.91,15.19,14.28,14.35,1255891,0
+HPP.US,D,20251114,000000,14.14,14.7,13.93,14.56,1231038,0
+HPP.US,D,20251117,000000,14.49,14.609,13.0277,13.16,1742267,0
+HPP.US,D,20251118,000000,13.335,13.335,12.53,12.6,1131780,0
+HPP.US,D,20251119,000000,12.74,12.74,11.76,11.97,1803229,0
+HPP.US,D,20251120,000000,11.97,12.74,11.69,11.69,1340676,0
+HPP.US,D,20251121,000000,11.69,12.46,11.69,12.18,1290753,0
+HPP.US,D,20251124,000000,12.25,12.635,11.83,12.46,1413349,0
+HPP.US,D,20251125,000000,12.46,13.5093,12.46,13.16,974569,0
+HPP.US,D,20251126,000000,13.16,13.79,13.09,13.72,608341,0
+HPP.US,D,20251128,000000,13.23,14.14,13.02,13.86,469395,0
+HPP.US,D,20251201,000000,13.65,14.105,13.51,13.86,867418,0
+HPP.US,D,20251202,000000,14.9504,14.9504,13.85,14.21,1223481,0
+HPP.US,D,20251203,000000,14.18,14.18,13.63,13.94,1290042,0
+HPP.US,D,20251204,000000,13.77,14.01,13.42,13.56,1312008,0
+HPP.US,D,20251205,000000,13.6,13.9625,13.21,13.48,1814211,0
+HPP.US,D,20251208,000000,13.5,13.5,12.91,13.18,1084956,0
+HPP.US,D,20251209,000000,13.36,13.7,13.04,13.38,1147946,0
+HPP.US,D,20251210,000000,13.1,13.88,13.09,13.45,1180190,0
+HPP.US,D,20251211,000000,13.585,14.21,13.3,13.41,797912,0
+HPP.US,D,20251212,000000,13.38,13.5,12.015,12.16,1504669,0
+HPP.US,D,20251215,000000,12.18,12.395,11.995,12.06,1107946,0
+HPP.US,D,20251216,000000,11.95,12.02,11.335,11.54,1465323,0
+HPP.US,D,20251217,000000,11.665,11.74,10.825,11.01,2042994,0
+HPP.US,D,20251218,000000,11.085,11.18,10.18,10.29,2544074,0
+HPP.US,D,20251219,000000,10.28,10.43,10.095,10.32,2131838,0
+HPP.US,D,20251222,000000,10.4368,10.8898,10.24,10.26,1938336,0
+HPP.US,D,20251223,000000,10.195,10.72,10.06,10.26,2305550,0
+HPP.US,D,20251224,000000,10.27,10.33,9.96,10.27,625092,0
+HPP.US,D,20251226,000000,10.32,10.51,10.12,10.39,796343,0
+HPP.US,D,20251229,000000,10.38,10.41,10.15,10.36,1174731,0
+HPP.US,D,20251230,000000,10.36,10.93,10.325,10.89,886274,0
+HPP.US,D,20251231,000000,10.9,11.13,10.71,10.83,1072310,0
+HPP.US,D,20260102,000000,11.06,11.26,10.5833,11.24,1401750,0
+HPP.US,D,20260105,000000,11.03,11.25,10.48,10.98,1405426,0
+HPP.US,D,20260106,000000,11.03,11.06,10.52,10.71,1417256,0
+HPP.US,D,20260107,000000,10.845,10.845,10.13,10.2,1096178,0
+HPP.US,D,20260108,000000,10.03,10.32,9.99,10.08,921307,0
+HPP.US,D,20260109,000000,9.78,10.05,9.54,9.72,2565496,0
+HPP.US,D,20260112,000000,9.59,10.085,9.41,10.05,1621098,0
+HPP.US,D,20260113,000000,10.1,10.37,9.53,9.61,1124880,0
+HPP.US,D,20260114,000000,9.585,9.72,9.305,9.49,1324692,0
+HPP.US,D,20260115,000000,9.64,9.99,9.49,9.81,889515,0
+HPP.US,D,20260116,000000,9.805,9.975,9.665,9.96,885458,0
+HPP.US,D,20260120,000000,9.71,9.75,9.135,9.25,1420074,0
+HPP.US,D,20260121,000000,9.34,9.56,9.09,9.4,1439632,0
+HPP.US,D,20260122,000000,9.45,9.78,9.39,9.5,809189,0
+HPP.US,D,20260123,000000,9.435,9.48,9.2,9.4,980154,0
+HPP.US,D,20260126,000000,9.37,9.37,8.995,9.03,701815,0
+HPP.US,D,20260127,000000,9.0582,9.0582,8.79,8.98,1360830,0
+HPP.US,D,20260128,000000,9.035,9.225,8.62,8.69,913296,0
+HPP.US,D,20260129,000000,8.685,8.925,8.645,8.88,1265377,0
+HPP.US,D,20260130,000000,8.845,9,8.61,8.62,985887,0
+HPP.US,D,20260202,000000,8.63,8.77,8.465,8.67,969109,0
+HPP.US,D,20260203,000000,8.59,8.7,8.12,8.22,1158041,0
+HPP.US,D,20260204,000000,8.325,8.5,8.1,8.17,1676308,0
+HPP.US,D,20260205,000000,8.105,8.2,7.81,7.85,1415515,0
+HPP.US,D,20260206,000000,7.85,8.315,7.72,8.15,1628360,0
+HPP.US,D,20260209,000000,8.16,8.38,7.72,7.72,1602670,0
+HPP.US,D,20260210,000000,7.78,8.09,7.26,7.39,1771711,0
+HPP.US,D,20260211,000000,7.4,7.44,6.35,6.35,3614246,0
+HPP.US,D,20260212,000000,6.39,6.53,5.55,6.1,4654226,0
+HPP.US,D,20260213,000000,6.13,6.67,5.8501,6.58,1936333,0
+HPP.US,D,20260217,000000,6.63,6.66,6.125,6.32,1317788,0
+HPP.US,D,20260218,000000,6.28,6.49,6.2234,6.34,1664049,0
diff --git a/daily/us/nyse stocks/1/hubb.us.txt b/daily/us/nyse stocks/1/hubb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d89d61148073035b4cc2f9e69f25aea3d486826
--- /dev/null
+++ b/daily/us/nyse stocks/1/hubb.us.txt	
@@ -0,0 +1,2551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUBB.US,D,20151228,000000,85.1617,85.6758,84.1285,85.6669,335128.67182498,0
+HUBB.US,D,20151229,000000,86.1241,87.7482,85.7389,86.8421,329658.59220125,0
+HUBB.US,D,20151230,000000,86.3141,88.0821,86.3141,87.0853,291464.48204455,0
+HUBB.US,D,20151231,000000,86.3821,87.2686,85.1824,85.1824,239240.85623819,0
+HUBB.US,D,20160104,000000,84.3795,86.7574,83.6399,85.9852,509031.11224581,0
+HUBB.US,D,20160105,000000,86.1241,86.5288,84.4397,84.5678,440965.77848685,0
+HUBB.US,D,20160106,000000,83.4793,84.3145,82.7622,83.2508,355251.62064123,0
+HUBB.US,D,20160107,000000,80.9478,81.9407,79.1886,80.0968,723363.20761389,0
+HUBB.US,D,20160108,000000,80.5194,81.7753,79.4832,80.023,455515.09383348,0
+HUBB.US,D,20160111,000000,79.9294,79.955,77.2325,77.5515,663359.8453271,0
+HUBB.US,D,20160112,000000,78.2874,78.9886,77.1714,77.8028,576640.60603613,0
+HUBB.US,D,20160113,000000,78.1908,78.8056,74.9384,75.0557,463354.72910714,0
+HUBB.US,D,20160114,000000,75.5343,76.608,74.4655,76.4573,441919.08300925,0
+HUBB.US,D,20160115,000000,74.8547,75.3581,73.4038,75.097,420481.40644379,0
+HUBB.US,D,20160119,000000,75.8141,75.9066,74.0194,74.6094,254405.40325743,0
+HUBB.US,D,20160120,000000,73.4117,74.1455,71.7421,73.1467,487999.52919363,0
+HUBB.US,D,20160121,000000,73.4195,74.9315,72.8631,73.5624,412321.97252845,0
+HUBB.US,D,20160122,000000,74.8615,75.8742,72.9832,74.5739,500734.62176974,0
+HUBB.US,D,20160125,000000,74.1622,74.6094,72.931,73.1339,295101.04945587,0
+HUBB.US,D,20160126,000000,73.462,74.8951,72.6453,73.9938,553301.3965948,0
+HUBB.US,D,20160127,000000,73.848,74.7621,72.7025,72.7537,595808.21986241,0
+HUBB.US,D,20160128,000000,70.1158,74.963,70.1158,74.5306,657365.90507125,0
+HUBB.US,D,20160129,000000,74.1278,76.4808,73.6333,76.2455,868215.74856305,0
+HUBB.US,D,20160201,000000,75.5107,76.2375,74.5002,75.9658,412225.52531904,0
+HUBB.US,D,20160202,000000,75.2497,75.5284,74.0619,74.1622,358407.98247311,0
+HUBB.US,D,20160203,000000,74.903,76.0002,73.1753,75.6723,341594.69579,0
+HUBB.US,D,20160204,000000,75.6319,78.0559,75.6319,77.4649,672846.18979705,0
+HUBB.US,D,20160205,000000,77.323,78.6991,75.882,76.0416,368433.41608193,0
+HUBB.US,D,20160208,000000,75.2497,75.9323,74.5169,75.7727,427672.30733,0
+HUBB.US,D,20160209,000000,74.8951,76.7666,74.5405,75.8486,372840.54593468,0
+HUBB.US,D,20160210,000000,76.3361,76.5223,75.3846,75.7136,286409.63303814,0
+HUBB.US,D,20160211,000000,74.3031,76.1431,72.9832,75.3422,236109.87525089,0
+HUBB.US,D,20160212,000000,75.8998,76.5312,74.3031,75.8318,397579.76276301,0
+HUBB.US,D,20160216,000000,77.0296,78.384,76.3361,77.8984,421142.32363663,0
+HUBB.US,D,20160217,000000,78.4864,79.6565,78.2274,78.4538,385947.21407542,0
+HUBB.US,D,20160218,000000,78.9926,79.2202,77.6521,78.3357,452097.81691933,0
+HUBB.US,D,20160219,000000,77.9486,78.9257,77.6028,78.8754,278869.49173052,0
+HUBB.US,D,20160222,000000,79.761,80.9361,79.1709,80.7045,309034.11789612,0
+HUBB.US,D,20160223,000000,80.1737,81.0739,79.7865,81.0001,602243.78681394,0
+HUBB.US,D,20160224,000000,80.0476,81.6403,79.7698,81.524,538540.91262127,0
+HUBB.US,D,20160225,000000,82.056,83.1868,81.2424,83.0331,256333.33221168,0
+HUBB.US,D,20160226,000000,83.2715,84.485,83.1001,83.8979,250818.58230149,0
+HUBB.US,D,20160229,000000,84.0939,85.0129,83.7363,84.3245,438013.47864538,0
+HUBB.US,D,20160301,000000,85.143,85.9595,84.2279,85.5576,347901.32805106,0
+HUBB.US,D,20160302,000000,85.2533,86.7397,85.2533,86.6353,289951.78370762,0
+HUBB.US,D,20160303,000000,86.4707,87.0785,86.0609,86.192,488372.11999205,0
+HUBB.US,D,20160304,000000,86.2717,86.6018,85.5675,85.7694,661771.00445643,0
+HUBB.US,D,20160307,000000,85.3882,86.4343,85.0819,86.4254,524242.36001908,0
+HUBB.US,D,20160308,000000,85.9339,86.2717,84.7558,84.7815,270521.2243315,0
+HUBB.US,D,20160309,000000,85.0041,85.397,83.8979,84.0772,276592.32235487,0
+HUBB.US,D,20160310,000000,84.4938,84.748,83.6546,84.6642,235659.11145116,0
+HUBB.US,D,20160311,000000,85.4602,85.8384,84.6957,85.337,217709.77816469,0
+HUBB.US,D,20160314,000000,84.8917,84.9814,84.2722,84.6377,220189.99429698,0
+HUBB.US,D,20160315,000000,83.7206,85.2454,82.9494,85.2089,271694.83458485,0
+HUBB.US,D,20160316,000000,84.884,86.5377,84.3078,85.9852,302992.46165247,0
+HUBB.US,D,20160317,000000,86.3476,87.3405,85.9852,86.972,425762.65258385,0
+HUBB.US,D,20160318,000000,86.8076,88.48,86.6263,87.4114,922493.19231275,0
+HUBB.US,D,20160321,000000,86.915,87.9048,86.915,87.2095,299590.41324505,0
+HUBB.US,D,20160322,000000,87.1464,87.4183,86.6766,86.9977,324430.13821792,0
+HUBB.US,D,20160323,000000,86.7919,87.0252,85.6158,85.6492,218680.3416614,0
+HUBB.US,D,20160324,000000,84.7726,86.0895,83.958,85.6758,263379.05466689,0
+HUBB.US,D,20160328,000000,85.9762,86.6598,85.0996,86.521,264407.48648924,0
+HUBB.US,D,20160329,000000,86.0521,88.1097,85.7212,87.8881,287581.21282391,0
+HUBB.US,D,20160330,000000,88.5974,89.6089,88.0557,89.4385,299108.17719805,0
+HUBB.US,D,20160331,000000,89.1598,90.5131,88.6171,89.9044,392705.62537,0
+HUBB.US,D,20160401,000000,89.0376,91.963,88.5737,91.8616,482584.27219419,0
+HUBB.US,D,20160404,000000,91.7434,92.2763,90.1556,90.4866,226838.76034298,0
+HUBB.US,D,20160405,000000,89.7015,90.1842,88.9559,89.538,283808.60408565,0
+HUBB.US,D,20160406,000000,89.6267,90.4107,88.5176,90.2925,262538.44109442,0
+HUBB.US,D,20160407,000000,89.8434,90.7426,89.6267,90.4826,334053.5392486,0
+HUBB.US,D,20160408,000000,91.378,92.2112,90.9219,91.2037,217629.57469583,0
+HUBB.US,D,20160411,000000,91.4971,91.8803,90.257,90.3732,250482.53991925,0
+HUBB.US,D,20160412,000000,90.5683,91.5159,90.319,90.6155,305380.29151048,0
+HUBB.US,D,20160413,000000,90.913,92.6388,90.913,92.6004,247679.47944392,0
+HUBB.US,D,20160414,000000,92.4526,92.9854,91.5425,91.8517,254871.39556391,0
+HUBB.US,D,20160415,000000,91.8517,92.7687,91.4203,92.4812,333993.64045539,0
+HUBB.US,D,20160418,000000,92.3128,93.0327,91.5248,92.688,173526.80392105,0
+HUBB.US,D,20160419,000000,93.219,93.219,92.0911,92.166,218052.9271834,0
+HUBB.US,D,20160420,000000,92.1729,92.8634,91.248,92.0636,176552.20059491,0
+HUBB.US,D,20160421,000000,92.0636,92.7874,91.9167,92.5393,168691.24541181,0
+HUBB.US,D,20160422,000000,92.3128,93.1628,91.3503,91.8223,399564.5448091,0
+HUBB.US,D,20160425,000000,91.5878,92.1383,90.4472,91.0865,313794.54910541,0
+HUBB.US,D,20160426,000000,92.2852,94.3901,90.6235,90.7948,465616.66997604,0
+HUBB.US,D,20160427,000000,90.5782,92.4082,89.9134,90.5398,283386.26683186,0
+HUBB.US,D,20160428,000000,89.869,90.8048,89.1145,89.5912,144305.32994002,0
+HUBB.US,D,20160429,000000,89.5567,89.9211,88.4575,89.7606,328522.54559788,0
+HUBB.US,D,20160502,000000,90.06,90.319,89.3232,90.068,247043.94309565,0
+HUBB.US,D,20160503,000000,89.3499,89.9211,88.489,89.8344,236460.13090609,0
+HUBB.US,D,20160504,000000,89.2158,89.4129,88.1816,88.7156,135158.07355365,0
+HUBB.US,D,20160505,000000,89.1696,89.6542,88.6535,89.3035,208318.86567035,0
+HUBB.US,D,20160506,000000,88.8396,89.9497,88.6899,89.5745,101609.67318874,0
+HUBB.US,D,20160509,000000,89.1342,89.3676,88.5176,88.5363,118690.9815906,0
+HUBB.US,D,20160510,000000,88.8219,90.5309,88.1728,90.5033,408366.6217092,0
+HUBB.US,D,20160511,000000,90.4659,91.7621,89.8778,90.2216,205485.34818152,0
+HUBB.US,D,20160512,000000,90.6511,91.4114,89.2948,90.3368,289678.68581995,0
+HUBB.US,D,20160513,000000,89.9497,90.2836,87.7759,88.4033,229901.7206668,0
+HUBB.US,D,20160516,000000,87.8793,89.7428,87.8793,89.3322,228242.8286651,0
+HUBB.US,D,20160517,000000,89.8778,90.4373,88.297,88.9992,311257.47988127,0
+HUBB.US,D,20160518,000000,88.681,90.3654,88.1571,88.7972,270889.75419479,0
+HUBB.US,D,20160519,000000,88.0557,88.2358,86.722,87.8793,154906.4011039,0
+HUBB.US,D,20160520,000000,88.0211,89.1066,87.7582,88.9323,268249.13112476,0
+HUBB.US,D,20160523,000000,88.5461,89.6927,88.3481,89.1145,144495.17865748,0
+HUBB.US,D,20160524,000000,89.7183,89.796,89.1066,89.5105,238609.38082506,0
+HUBB.US,D,20160525,000000,89.7114,90.3457,89.5655,90.1753,243024.63254808,0
+HUBB.US,D,20160526,000000,90.1654,90.7673,89.9931,90.3113,137291.0797321,0
+HUBB.US,D,20160527,000000,90.328,90.6235,89.8147,90.456,176549.15489356,0
+HUBB.US,D,20160531,000000,90.6865,90.9682,90.13,90.7328,216514.84800189,0
+HUBB.US,D,20160601,000000,90.1201,90.6678,89.7428,90.4275,185438.54189901,0
+HUBB.US,D,20160602,000000,89.9763,90.3457,88.4978,90.3457,239971.82456208,0
+HUBB.US,D,20160603,000000,90.06,90.4107,89.1145,89.1145,258279.53537402,0
+HUBB.US,D,20160606,000000,89.3597,90.5033,88.9992,90.3457,281938.54345704,0
+HUBB.US,D,20160607,000000,90.456,90.6155,89.8434,90.3113,198801.04895312,0
+HUBB.US,D,20160608,000000,90.3368,90.9219,89.9301,90.4472,191371.56812787,0
+HUBB.US,D,20160609,000000,89.796,90.328,89.1598,90.2482,208572.67411615,0
+HUBB.US,D,20160610,000000,89.6641,89.6641,87.5621,87.6615,182791.82742629,0
+HUBB.US,D,20160613,000000,87.4981,88.3067,86.5919,87.9433,236061.14402931,0
+HUBB.US,D,20160614,000000,87.8625,88.288,86.972,87.4528,275249.16805973,0
+HUBB.US,D,20160615,000000,87.8625,88.2791,87.0252,87.1563,332207.84423079,0
+HUBB.US,D,20160616,000000,86.584,86.8873,85.5743,86.6598,575080.19171139,0
+HUBB.US,D,20160617,000000,86.6598,87.3129,85.7536,85.9684,741079.03713024,0
+HUBB.US,D,20160620,000000,87.2962,88.1816,86.9386,87.0252,525276.88324412,0
+HUBB.US,D,20160621,000000,87.0252,87.7385,86.5476,86.584,189495.41609656,0
+HUBB.US,D,20160622,000000,87.0164,87.3858,86.8421,86.9484,228370.74812178,0
+HUBB.US,D,20160623,000000,87.9345,88.297,87.4528,88.2358,287305.06923489,0
+HUBB.US,D,20160624,000000,84.5185,86.9642,84.1944,86.1495,957658.86009426,0
+HUBB.US,D,20160627,000000,85.2001,85.2001,83.109,83.8122,470733.44824323,0
+HUBB.US,D,20160628,000000,84.485,84.611,83.5542,84.416,188973.58593201,0
+HUBB.US,D,20160629,000000,85.5212,86.8076,85.3734,86.6195,494393.47156005,0
+HUBB.US,D,20160630,000000,87.0529,90.2216,87.0529,90.0403,516612.87813854,0
+HUBB.US,D,20160701,000000,90.06,91.7809,89.6444,90.1044,293550.78746897,0
+HUBB.US,D,20160705,000000,89.5912,89.6444,88.2516,88.7785,132653.49181057,0
+HUBB.US,D,20160706,000000,88.8849,89.6089,88.3067,89.2524,203907.67488248,0
+HUBB.US,D,20160707,000000,89.6354,90.257,89.1243,89.599,132656.53751191,0
+HUBB.US,D,20160708,000000,90.3555,90.7673,89.9044,90.5398,186245.65275663,0
+HUBB.US,D,20160711,000000,90.913,91.5513,90.913,91.0145,142811.92104498,0
+HUBB.US,D,20160712,000000,91.7257,91.7434,90.1753,90.4746,406759.50663044,0
+HUBB.US,D,20160713,000000,90.8775,91.0332,90.1467,90.6589,255466.32256085,0
+HUBB.US,D,20160714,000000,91.3957,91.9167,91.0401,91.0865,285451.25234682,0
+HUBB.US,D,20160715,000000,91.2224,91.5071,90.9682,91.2844,106399.54617775,0
+HUBB.US,D,20160718,000000,91.0401,91.4114,90.9781,91.1396,67558.732101161,0
+HUBB.US,D,20160719,000000,90.8589,91.4301,90.5131,90.9406,117298.08084009,0
+HUBB.US,D,20160720,000000,91.0076,91.3415,90.4275,90.8865,92286.781357875,0
+HUBB.US,D,20160721,000000,91.0145,91.2568,90.0945,90.2482,114138.67330686,0
+HUBB.US,D,20160722,000000,89.9931,90.2383,89.599,90.1467,294846.22577629,0
+HUBB.US,D,20160725,000000,89.8434,90.06,88.7884,88.948,198919.83130575,0
+HUBB.US,D,20160726,000000,89.8344,91.0332,88.8308,90.9406,332672.82130349,0
+HUBB.US,D,20160727,000000,90.9495,91.1396,90.06,90.456,225940.27844486,0
+HUBB.US,D,20160728,000000,90.257,91.2224,89.7114,90.6865,219195.06518948,0
+HUBB.US,D,20160729,000000,90.5309,92.1383,89.7863,92.0636,323152.97411869,0
+HUBB.US,D,20160801,000000,92.0262,92.1915,89.869,90.5033,357983.61475174,0
+HUBB.US,D,20160802,000000,90.5585,90.5585,89.0662,89.5291,312223.98244284,0
+HUBB.US,D,20160803,000000,89.3232,90.0777,89.0996,89.7261,141301.25317562,0
+HUBB.US,D,20160804,000000,89.5912,90.4107,88.9411,89.2158,257823.69540537,0
+HUBB.US,D,20160805,000000,89.6838,90.4107,89.5655,90.257,122651.40857875,0
+HUBB.US,D,20160808,000000,90.6678,90.6678,89.796,90.3113,145598.73777979,0
+HUBB.US,D,20160809,000000,90.2019,90.8145,89.6267,90.0403,178969.47223264,0
+HUBB.US,D,20160810,000000,90.4659,91.4498,90.257,91.1475,227832.6742167,0
+HUBB.US,D,20160811,000000,91.5425,91.5878,90.0867,91.314,200990.90822342,0
+HUBB.US,D,20160812,000000,90.9406,91.8133,90.4826,91.2745,112900.0880914,0
+HUBB.US,D,20160815,000000,91.2745,91.8616,90.8962,91.6517,164372.4408982,0
+HUBB.US,D,20160816,000000,91.4114,92.1383,91.1238,91.3603,154239.39250836,0
+HUBB.US,D,20160817,000000,91.1573,91.5602,90.7141,91.0234,119733.62668592,0
+HUBB.US,D,20160818,000000,93.0427,93.0427,91.2301,92.295,231356.55067808,0
+HUBB.US,D,20160819,000000,91.644,92.3226,91.3603,92.1285,191853.80417488,0
+HUBB.US,D,20160822,000000,91.6617,92.2674,91.369,92.1285,131062.62047233,0
+HUBB.US,D,20160823,000000,92.3768,93.1431,91.9257,92.6485,149828.20172048,0
+HUBB.US,D,20160824,000000,92.4526,93.2928,91.7257,91.8616,111818.86411231,0
+HUBB.US,D,20160825,000000,91.5425,92.5009,91.2401,92.295,176507.53030845,0
+HUBB.US,D,20160826,000000,92.4428,93.0879,91.8133,92.1383,178639.52125311,0
+HUBB.US,D,20160829,000000,92.3501,93.219,91.9167,92.945,119968.14568983,0
+HUBB.US,D,20160830,000000,92.4172,93.6199,92.4172,93.1066,111778.25476099,0
+HUBB.US,D,20160831,000000,92.6683,93.3116,91.5878,92.9944,308752.89813818,0
+HUBB.US,D,20160901,000000,93.1145,93.3027,92.0182,92.9096,179554.24689175,0
+HUBB.US,D,20160902,000000,93.2377,93.8809,93.2377,93.4237,156062.75238294,0
+HUBB.US,D,20160906,000000,93.5381,93.6671,92.3128,92.6585,164796.80861956,0
+HUBB.US,D,20160907,000000,92.5668,92.7412,91.8036,92.2015,135106.2966307,0
+HUBB.US,D,20160908,000000,92.2015,92.2015,91.3228,91.6784,124703.19605455,0
+HUBB.US,D,20160909,000000,90.7426,91.0145,88.6171,89.0829,332426.11949417,0
+HUBB.US,D,20160912,000000,88.5264,90.4196,88.1571,90.0029,289539.59879165,0
+HUBB.US,D,20160913,000000,89.1981,89.3135,88.2083,88.5363,210795.02086751,0
+HUBB.US,D,20160914,000000,88.48,88.5816,87.4981,87.6941,247513.99633726,0
+HUBB.US,D,20160915,000000,87.8881,89.0465,87.7936,88.4978,141929.6828874,0
+HUBB.US,D,20160916,000000,87.8625,88.6092,87.3493,88.226,441879.48889171,0
+HUBB.US,D,20160919,000000,88.7066,89.5015,88.4723,88.9411,200300.54925086,0
+HUBB.US,D,20160920,000000,89.1784,89.4661,88.2417,88.2791,149103.32479929,0
+HUBB.US,D,20160921,000000,88.8849,90.1467,88.6623,90.0128,241061.17041142,0
+HUBB.US,D,20160922,000000,90.6865,92.4259,90.3368,92.0823,231116.95550526,0
+HUBB.US,D,20160923,000000,92.1571,92.2852,91.0401,91.0765,208319.88090413,0
+HUBB.US,D,20160926,000000,90.913,91.569,90.8688,90.8688,114032.07375963,0
+HUBB.US,D,20160927,000000,90.4954,92.3226,90.1654,91.634,193678.17928323,0
+HUBB.US,D,20160928,000000,91.9699,92.9638,91.2301,92.8258,203016.29962085,0
+HUBB.US,D,20160929,000000,92.5206,93.0327,91.4874,91.5513,145345.94456777,0
+HUBB.US,D,20160930,000000,92.2289,92.9757,91.5966,92.5206,226616.42414446,0
+HUBB.US,D,20161003,000000,91.907,92.5107,91.2657,91.3503,132229.1240892,0
+HUBB.US,D,20161004,000000,91.5513,92.0459,90.1556,90.4659,132023.03163121,0
+HUBB.US,D,20161005,000000,90.4107,91.0678,89.9301,90.6766,178699.42004632,0
+HUBB.US,D,20161006,000000,90.2117,91.1475,90.06,90.5683,299408.68639787,0
+HUBB.US,D,20161007,000000,90.3555,90.3555,89.2701,89.4484,170038.46064208,0
+HUBB.US,D,20161010,000000,89.9044,90.2669,89.2612,89.4848,132117.44837305,0
+HUBB.US,D,20161011,000000,89.1243,89.7261,87.9591,88.2693,157727.73578734,0
+HUBB.US,D,20161012,000000,88.3481,88.9323,87.4271,88.1905,214919.91572853,0
+HUBB.US,D,20161013,000000,87.8793,87.8793,86.8598,87.2016,232258.07827754,0
+HUBB.US,D,20161014,000000,88.0389,88.9726,87.7759,88.8672,382090.34093315,0
+HUBB.US,D,20161017,000000,88.7066,88.9628,88.2516,88.6623,241358.63390989,0
+HUBB.US,D,20161018,000000,89.6542,89.6542,88.554,88.6535,170234.40076223,0
+HUBB.US,D,20161019,000000,88.5639,89.8434,87.9768,89.2779,211441.72478739,0
+HUBB.US,D,20161020,000000,88.9243,89.796,88.1274,89.1696,133948.93011789,0
+HUBB.US,D,20161021,000000,88.4575,90.0029,88.1274,89.8247,158092.2047155,0
+HUBB.US,D,20161024,000000,90.7771,91.5779,89.5202,90.06,425220.51774364,0
+HUBB.US,D,20161025,000000,90.6865,91.5425,88.9815,90.0128,393808.16925852,0
+HUBB.US,D,20161026,000000,88.8672,90.6412,88.8219,90.3368,314704.19857513,0
+HUBB.US,D,20161027,000000,90.6589,90.6589,89.7606,90.0945,230713.90769333,0
+HUBB.US,D,20161028,000000,90.0029,91.2844,89.4484,89.8247,164654.67588992,0
+HUBB.US,D,20161031,000000,90.456,90.8501,89.7183,89.7606,317583.40158421,0
+HUBB.US,D,20161101,000000,90.2383,90.4866,88.753,88.9046,483147.72694385,0
+HUBB.US,D,20161102,000000,88.6357,90.2304,87.6802,87.7118,228373.79382313,0
+HUBB.US,D,20161103,000000,87.8704,88.3669,87.2528,88.1374,199477.19465271,0
+HUBB.US,D,20161104,000000,88.0132,89.4572,87.9433,88.5974,213575.74619962,0
+HUBB.US,D,20161107,000000,89.9301,90.9978,89.9301,90.5033,160743.99535715,0
+HUBB.US,D,20161108,000000,90.2304,91.0076,90.0945,90.6155,296903.089421,0
+HUBB.US,D,20161109,000000,90.4373,94.2679,90.4373,93.0614,473742.60117655,0
+HUBB.US,D,20161110,000000,94.0996,95.243,92.6102,94.7013,1419911.0453129,0
+HUBB.US,D,20161111,000000,93.9301,95.4756,93.8366,94.8354,715812.91396844,0
+HUBB.US,D,20161114,000000,95.513,96.3797,94.9092,96.36,667424.84139491,0
+HUBB.US,D,20161115,000000,96.5315,96.9009,95.3002,96.1,468477.59877702,0
+HUBB.US,D,20161116,000000,95.8212,96.9699,95.243,96.0429,590094.48413072,0
+HUBB.US,D,20161117,000000,96.5709,96.9097,95.31,95.6764,623130.19143513,0
+HUBB.US,D,20161118,000000,95.6686,95.7051,94.7112,94.9289,248331.25953272,0
+HUBB.US,D,20161121,000000,95.5228,96.2556,94.3801,95.4756,701000.65307197,0
+HUBB.US,D,20161122,000000,95.9543,96.9402,94.0896,96.7649,789998.07697237,0
+HUBB.US,D,20161123,000000,96.6201,97.482,96.2843,97.0673,469842.07298161,0
+HUBB.US,D,20161125,000000,97.0279,97.2131,96.7058,97.2131,119873.728948,0
+HUBB.US,D,20161128,000000,96.5906,96.7649,96.0232,96.3128,466763.88415103,0
+HUBB.US,D,20161129,000000,96.1394,96.9796,95.0323,96.303,188607.08653629,0
+HUBB.US,D,20161130,000000,97.0958,97.5894,96.8043,97.0279,384665.98904106,0
+HUBB.US,D,20161201,000000,97.873,98.0464,97.1352,97.4229,413080.35216447,0
+HUBB.US,D,20161202,000000,97.2908,97.9518,96.7256,97.7854,267717.14862238,0
+HUBB.US,D,20161205,000000,98.3517,98.6177,97.8336,98.2237,340364.2324448,0
+HUBB.US,D,20161206,000000,97.9518,98.7162,97.9026,98.145,390659.92929691,0
+HUBB.US,D,20161207,000000,98.145,99.3963,97.677,99.2973,649438.95969224,0
+HUBB.US,D,20161208,000000,99.7014,100.479,98.6472,99.1496,325539.78874292,0
+HUBB.US,D,20161209,000000,99.2973,100.539,98.4699,100.43,329599.70864183,0
+HUBB.US,D,20161212,000000,100.134,101.474,99.2775,100.933,516937.75294915,0
+HUBB.US,D,20161213,000000,101.15,102.616,100.982,101.12,599308.74594679,0
+HUBB.US,D,20161214,000000,101.179,101.72,99.799,99.8189,289769.04162666,0
+HUBB.US,D,20161215,000000,99.5042,100.943,98.5192,99.7014,216517.89370325,0
+HUBB.US,D,20161216,000000,100.273,101.277,99.9085,101.1,735929.77138199,0
+HUBB.US,D,20161219,000000,100.776,101.71,100.134,100.883,247777.95712089,0
+HUBB.US,D,20161220,000000,102.686,102.873,101.789,102.439,355830.30389764,0
+HUBB.US,D,20161221,000000,102.242,102.539,101.662,101.829,168525.76230515,0
+HUBB.US,D,20161222,000000,101.622,102.222,101.06,101.799,192942.13479044,0
+HUBB.US,D,20161223,000000,101.513,102.399,101.513,102.095,130914.39633999,0
+HUBB.US,D,20161227,000000,102.479,102.716,102.065,102.389,113141.71373179,0
+HUBB.US,D,20161228,000000,102.419,102.558,100.853,101.198,168796.82972527,0
+HUBB.US,D,20161229,000000,101.336,102.361,100.953,101.405,217513.83804453,0
+HUBB.US,D,20161230,000000,101.829,101.957,100.509,100.863,227567.69819929,0
+HUBB.US,D,20170103,000000,101.07,102.606,100.833,101.652,332654.5470954,0
+HUBB.US,D,20170104,000000,102.351,102.902,101.77,102.509,392208.16081624,0
+HUBB.US,D,20170105,000000,102.282,102.616,101.218,102.105,314019.93100527,0
+HUBB.US,D,20170106,000000,102.272,102.883,101.395,102.351,234475.34885999,0
+HUBB.US,D,20170109,000000,101.1,101.336,99.4548,100.786,622055.05885876,0
+HUBB.US,D,20170110,000000,100.607,102.371,99.8289,101.503,318297.11093378,0
+HUBB.US,D,20170111,000000,101.868,102.784,101.69,102.469,284786.27421884,0
+HUBB.US,D,20170112,000000,102.409,102.549,100.863,102.38,228378.86999204,0
+HUBB.US,D,20170113,000000,102.823,103.425,102.38,103.405,167965.35325684,0
+HUBB.US,D,20170117,000000,103.346,103.346,101.395,101.72,246821.60689714,0
+HUBB.US,D,20170118,000000,101.819,103.011,101.553,101.71,339688.08674521,0
+HUBB.US,D,20170119,000000,102.065,102.459,100.943,101.907,214482.34996799,0
+HUBB.US,D,20170120,000000,102.302,102.429,101.04,101.642,176154.2289519,0
+HUBB.US,D,20170123,000000,101.208,101.809,100.539,101.563,168307.48704177,0
+HUBB.US,D,20170124,000000,102.125,103.04,101.839,102.586,271592.29597275,0
+HUBB.US,D,20170125,000000,103.237,104.133,102.212,102.942,315966.13416761,0
+HUBB.US,D,20170126,000000,103.119,103.611,102.125,102.568,245435.81278311,0
+HUBB.US,D,20170127,000000,102.873,103.326,101.888,102.322,398915.81042166,0
+HUBB.US,D,20170130,000000,101.74,101.917,100.322,101.799,365610.05093093,0
+HUBB.US,D,20170131,000000,106.241,108.034,104.302,105.483,925026.20060177,0
+HUBB.US,D,20170201,000000,106.36,106.685,104.586,105.562,346854.62202061,0
+HUBB.US,D,20170202,000000,105.621,105.788,104.765,105.532,342999.77934591,0
+HUBB.US,D,20170203,000000,106.567,108.812,105.68,108.645,360239.46421795,0
+HUBB.US,D,20170206,000000,108.162,108.368,107.099,107.571,214904.68722178,0
+HUBB.US,D,20170207,000000,108.034,108.034,106.715,106.812,270809.55072592,0
+HUBB.US,D,20170208,000000,106.321,107.197,105.611,105.995,216657.99596533,0
+HUBB.US,D,20170209,000000,106.685,106.685,105.838,106.163,368714.63583986,0
+HUBB.US,D,20170210,000000,106.852,106.852,105.926,106.143,240912.94627908,0
+HUBB.US,D,20170213,000000,106.478,107.571,105.808,106.045,235529.16152692,0
+HUBB.US,D,20170214,000000,105.591,105.985,105.217,105.769,223341.27995995,0
+HUBB.US,D,20170215,000000,105.769,106.291,105.523,105.936,270922.24167585,0
+HUBB.US,D,20170216,000000,105.936,106.281,105.129,105.523,192387.81714482,0
+HUBB.US,D,20170217,000000,104.852,105.581,104.429,105.581,282311.13425548,0
+HUBB.US,D,20170221,000000,105.897,106.99,105.828,106.665,300883.82108481,0
+HUBB.US,D,20170222,000000,106.192,106.192,104.528,104.932,431149.48303736,0
+HUBB.US,D,20170223,000000,105.296,105.296,103.838,104.133,473364.93420921,0
+HUBB.US,D,20170224,000000,103.001,104.596,103.001,104.558,343029.22112562,0
+HUBB.US,D,20170227,000000,104.538,105.169,104.005,104.991,210769.64002293,0
+HUBB.US,D,20170228,000000,104.379,105.099,102.932,103.079,332040.33065657,0
+HUBB.US,D,20170301,000000,104.596,105.985,104.321,105.739,373201.96916149,0
+HUBB.US,D,20170302,000000,105.276,105.729,103.306,105.001,186127.88563779,0
+HUBB.US,D,20170303,000000,104.832,105.375,104.015,105.001,167264.84194645,0
+HUBB.US,D,20170306,000000,104.105,106.478,103.237,105.651,429820.54201519,0
+HUBB.US,D,20170307,000000,105.306,105.306,104.252,104.823,187252.76466954,0
+HUBB.US,D,20170308,000000,104.498,105.326,104.252,104.419,246157.64400295,0
+HUBB.US,D,20170309,000000,104.528,105.159,103.71,103.818,173755.23152228,0
+HUBB.US,D,20170310,000000,104.665,105.778,104.133,105.001,211298.57682396,0
+HUBB.US,D,20170313,000000,104.852,105.868,104.389,105.169,154130.76249357,0
+HUBB.US,D,20170314,000000,104.292,104.852,103.159,103.71,174451.68189753,0
+HUBB.US,D,20170315,000000,104.449,106.508,104.311,106.094,341705.35627237,0
+HUBB.US,D,20170316,000000,106.478,106.882,104.626,105.001,186076.10871484,0
+HUBB.US,D,20170317,000000,105.346,106.094,104.379,104.685,336383.50078098,0
+HUBB.US,D,20170320,000000,104.735,104.735,103.463,103.77,172763.34811611,0
+HUBB.US,D,20170321,000000,104.182,104.932,101.917,102.035,203873.15693384,0
+HUBB.US,D,20170322,000000,101.898,102.616,101.445,102.519,142311.41078988,0
+HUBB.US,D,20170323,000000,102.399,103.543,101.326,102.972,162208.97770626,0
+HUBB.US,D,20170324,000000,103.03,103.592,101.986,102.262,216481.34528706,0
+HUBB.US,D,20170327,000000,100.766,102.361,100.469,102.006,175542.04298065,0
+HUBB.US,D,20170328,000000,101.7,103.463,101.326,103.04,182900.45744108,0
+HUBB.US,D,20170329,000000,102.991,103.671,102.184,103.582,147230.21846935,0
+HUBB.US,D,20170330,000000,103.543,104.725,103.463,104.626,127301.17930569,0
+HUBB.US,D,20170331,000000,104.379,104.695,103.74,104.302,180130.89968059,0
+HUBB.US,D,20170403,000000,104.695,106.567,103.966,104.508,303204.64551315,0
+HUBB.US,D,20170404,000000,102.646,103.779,101.484,102.823,384655.83670323,0
+HUBB.US,D,20170405,000000,103.543,104.124,101.12,101.228,357179.54959547,0
+HUBB.US,D,20170406,000000,101.376,103.03,101.06,103.02,250328.22438422,0
+HUBB.US,D,20170407,000000,102.656,103.878,102.586,103.73,216581.85343159,0
+HUBB.US,D,20170410,000000,103.621,104.765,103.621,104.163,123430.09289045,0
+HUBB.US,D,20170411,000000,103.917,104.222,103.06,104.192,268021.71875733,0
+HUBB.US,D,20170412,000000,104.133,104.133,102.125,102.479,362713.58894754,0
+HUBB.US,D,20170413,000000,102.065,102.539,101.563,101.642,248534.30628935,0
+HUBB.US,D,20170417,000000,101.878,103.02,101.878,103.02,169427.28990461,0
+HUBB.US,D,20170418,000000,102.656,103.346,102.006,102.784,155414.01799549,0
+HUBB.US,D,20170419,000000,103.02,103.592,102.016,102.863,152420.09356892,0
+HUBB.US,D,20170420,000000,103.513,103.838,102.636,103.376,206290.42857157,0
+HUBB.US,D,20170421,000000,103.316,104.302,103.276,103.434,298797.5156604,0
+HUBB.US,D,20170424,000000,105.059,105.916,104.558,105.601,338323.61254063,0
+HUBB.US,D,20170425,000000,102.726,106.025,101.533,101.799,583650.79530893,0
+HUBB.US,D,20170426,000000,101.297,102.174,99.1002,99.2091,737457.69822567,0
+HUBB.US,D,20170427,000000,99.1596,100.322,98.9722,99.8289,465151.69290335,0
+HUBB.US,D,20170428,000000,99.8687,100.134,98.2237,98.3222,470036.99786797,0
+HUBB.US,D,20170501,000000,98.7063,98.8246,98.0168,98.0858,234892.60994487,0
+HUBB.US,D,20170502,000000,98.0464,98.8935,97.7262,98.3714,568922.79881646,0
+HUBB.US,D,20170503,000000,98.0858,98.6965,97.7755,97.9223,321185.4510469,0
+HUBB.US,D,20170504,000000,97.873,98.204,97.3106,97.4327,297668.57569351,0
+HUBB.US,D,20170505,000000,97.8336,98.1744,97.2721,98.007,413088.47403474,0
+HUBB.US,D,20170508,000000,97.7657,98.145,97.4327,97.7854,387263.97229219,0
+HUBB.US,D,20170509,000000,97.677,99.4944,97.5204,99.3666,379305.55466591,0
+HUBB.US,D,20170510,000000,99.1893,100.539,97.873,99.7801,303702.1100669,0
+HUBB.US,D,20170511,000000,99.79,99.79,98.4995,98.5586,239483.49711238,0
+HUBB.US,D,20170512,000000,98.4995,98.5586,96.495,96.5906,390188.86082152,0
+HUBB.US,D,20170515,000000,96.7452,97.9223,96.5512,97.3392,347704.37269713,0
+HUBB.US,D,20170516,000000,97.8238,98.0267,97.086,97.4179,128570.22153465,0
+HUBB.US,D,20170517,000000,96.5029,97.1255,95.8597,96.3897,370088.2471485,0
+HUBB.US,D,20170518,000000,96.0331,97.482,95.1673,97.1352,471704.01173994,0
+HUBB.US,D,20170519,000000,97.3195,99.5641,96.4191,99.2378,840152.65632862,0
+HUBB.US,D,20170522,000000,99.7313,100.539,99.2775,99.574,342728.7119258,0
+HUBB.US,D,20170523,000000,99.5142,100.371,98.8344,100.006,420175.82107506,0
+HUBB.US,D,20170524,000000,100.125,101.405,100.125,101.14,438688.6091112,0
+HUBB.US,D,20170525,000000,101.297,102.459,101.14,101.652,360519.6687421,0
+HUBB.US,D,20170526,000000,101.563,102.972,101.07,102.449,456217.63561144,0
+HUBB.US,D,20170530,000000,102.282,102.646,101.1,101.15,422800.20040456,0
+HUBB.US,D,20170531,000000,101.159,101.573,100.134,101.336,236946.42788823,0
+HUBB.US,D,20170601,000000,101.592,102.519,101.238,102.409,167992.76456899,0
+HUBB.US,D,20170602,000000,102.656,103.798,102.577,103.04,309604.67928226,0
+HUBB.US,D,20170605,000000,102.962,103.473,102.399,103.011,344263.74540596,0
+HUBB.US,D,20170606,000000,102.351,102.932,101.957,102.302,301106.15728333,0
+HUBB.US,D,20170607,000000,102.342,102.586,101.878,102.085,170235.41599601,0
+HUBB.US,D,20170608,000000,102.065,103.434,101.494,103.218,275329.3715286,0
+HUBB.US,D,20170609,000000,103.601,104.37,103.286,104.035,277019.73577759,0
+HUBB.US,D,20170612,000000,104.232,105.099,102.539,104.675,305886.89316828,0
+HUBB.US,D,20170613,000000,104.832,105.039,104.292,104.528,180957.29998009,0
+HUBB.US,D,20170614,000000,104.636,105.473,103.74,104.262,257344.50505971,0
+HUBB.US,D,20170615,000000,103.218,105.256,103.218,103.985,215425.50215255,0
+HUBB.US,D,20170616,000000,103.808,103.808,102.529,102.726,644141.46981166,0
+HUBB.US,D,20170619,000000,103.336,103.523,102.134,102.342,335985.52913798,0
+HUBB.US,D,20170620,000000,101.996,102.292,100.006,100.184,381436.53037679,0
+HUBB.US,D,20170621,000000,100.056,100.056,98.2532,98.5783,456381.08825053,0
+HUBB.US,D,20170622,000000,98.598,98.6472,97.8927,98.2926,375943.10037605,0
+HUBB.US,D,20170623,000000,98.4207,99.0803,98.0661,98.6866,379751.24229672,0
+HUBB.US,D,20170626,000000,99.0117,99.0117,98.4305,98.7359,335656.59339223,0
+HUBB.US,D,20170627,000000,98.8246,98.8246,97.8051,98.1252,189211.15063728,0
+HUBB.US,D,20170628,000000,98.6866,99.0117,97.8927,98.0001,384589.84650733,0
+HUBB.US,D,20170629,000000,98.6965,99.8687,97.8435,98.1843,532181.48820347,0
+HUBB.US,D,20170630,000000,98.5783,99.8189,97.8336,98.9525,468910.08836865,0
+HUBB.US,D,20170703,000000,99.1596,100.893,99.0314,99.2477,499887.91679457,0
+HUBB.US,D,20170705,000000,99.0704,100.086,98.1252,99.4646,358931.84310523,0
+HUBB.US,D,20170706,000000,99.2091,100.539,98.3813,98.6768,383302.53007026,0
+HUBB.US,D,20170707,000000,98.6768,100.125,98.4404,99.8886,243057.12002914,0
+HUBB.US,D,20170710,000000,100.016,101.06,99.6815,99.7413,244084.5366177,0
+HUBB.US,D,20170711,000000,99.6318,101.07,99.5641,100.588,346737.87013555,0
+HUBB.US,D,20170712,000000,101.287,102.292,100.391,100.449,213815.34137245,0
+HUBB.US,D,20170713,000000,100.539,100.756,99.9185,100.617,268021.71875733,0
+HUBB.US,D,20170714,000000,101.04,101.563,100.489,101.189,330691.08495874,0
+HUBB.US,D,20170717,000000,100.991,101.563,100.666,101.317,287775.1224765,0
+HUBB.US,D,20170718,000000,101.011,101.307,99.9772,101.238,213366.60804028,0
+HUBB.US,D,20170719,000000,101.464,102.606,101.435,102.399,510358.02280042,0
+HUBB.US,D,20170720,000000,102.577,102.706,101.69,102.449,225637.73877747,0
+HUBB.US,D,20170721,000000,102.459,103.256,101.218,101.533,479132.47733141,0
+HUBB.US,D,20170724,000000,101.494,102.716,101.179,101.69,366825.28576939,0
+HUBB.US,D,20170725,000000,104.852,106.163,102.794,105.493,852787.24076019,0
+HUBB.US,D,20170726,000000,105.513,105.661,102.676,103.493,706385.45305791,0
+HUBB.US,D,20170727,000000,103.828,104.558,103.71,104.37,352414.04221726,0
+HUBB.US,D,20170728,000000,104.133,104.725,103.385,104.459,235584.999385,0
+HUBB.US,D,20170731,000000,104.695,104.695,103.72,103.868,301605.65230465,0
+HUBB.US,D,20170801,000000,104.025,105.159,102.519,102.765,386307.62206845,0
+HUBB.US,D,20170802,000000,102.577,104.478,102.577,104.409,315829.07760689,0
+HUBB.US,D,20170803,000000,104.302,104.302,103.72,104.232,261558.74049366,0
+HUBB.US,D,20170804,000000,104.37,104.558,104.035,104.292,154028.22388146,0
+HUBB.US,D,20170807,000000,104.232,104.449,103.779,104.075,130767.18744144,0
+HUBB.US,D,20170808,000000,103.651,104.262,101.71,103.415,181892.3302944,0
+HUBB.US,D,20170809,000000,103.04,103.523,102.439,103.109,241484.52289901,0
+HUBB.US,D,20170810,000000,102.726,102.726,101.011,101.03,226597.13470257,0
+HUBB.US,D,20170811,000000,100.578,100.873,100.006,100.559,245236.82696161,0
+HUBB.US,D,20170814,000000,101.346,101.484,100.539,100.883,169501.40197078,0
+HUBB.US,D,20170815,000000,101.011,101.326,99.4746,99.6915,289430.96877686,0
+HUBB.US,D,20170816,000000,99.8687,100.469,99.4844,99.8189,219357.50259477,0
+HUBB.US,D,20170817,000000,99.6118,100.539,97.8435,98.007,248059.17687882,0
+HUBB.US,D,20170818,000000,97.6385,98.7162,97.2328,97.6189,257311.00234487,0
+HUBB.US,D,20170821,000000,97.2229,97.4721,96.0429,96.236,459400.39352169,0
+HUBB.US,D,20170822,000000,96.4389,96.9304,95.9947,96.8624,348139.90799011,0
+HUBB.US,D,20170823,000000,96.2556,96.9009,96.0429,96.0715,256688.66403578,0
+HUBB.US,D,20170824,000000,96.37,96.6881,96.0813,96.1581,401541.20498494,0
+HUBB.US,D,20170825,000000,96.5029,97.018,96.2261,96.5807,433075.38152404,0
+HUBB.US,D,20170828,000000,97.018,97.1639,95.9454,96.4477,281720.26819366,0
+HUBB.US,D,20170829,000000,96.3404,97.7164,96.2931,97.7066,236379.92743722,0
+HUBB.US,D,20170830,000000,97.6573,98.6177,97.482,98.598,187076.11399127,0
+HUBB.US,D,20170831,000000,99.4052,99.4052,98.2828,99.2576,214220.41965193,0
+HUBB.US,D,20170901,000000,99.8189,99.8189,99.0314,99.2576,136850.46827019,0
+HUBB.US,D,20170905,000000,99.3765,99.7313,97.8051,97.9223,221403.19866787,0
+HUBB.US,D,20170906,000000,98.332,98.7162,97.7066,97.7558,211956.44831546,0
+HUBB.US,D,20170907,000000,97.6967,98.2631,96.4576,96.8427,255421.65227439,0
+HUBB.US,D,20170908,000000,96.8328,99.0605,96.1965,98.5192,258550.60279412,0
+HUBB.US,D,20170911,000000,99.3269,100.134,99.0215,99.4052,339562.19775609,0
+HUBB.US,D,20170912,000000,99.6716,101.06,99.1596,101.05,435496.71409691,0
+HUBB.US,D,20170913,000000,100.991,101.494,100.352,101.15,288270.55656269,0
+HUBB.US,D,20170914,000000,101.15,101.15,99.219,99.4448,407144.28023427,0
+HUBB.US,D,20170915,000000,99.4944,100.823,99.1002,100.096,1228983.1343482,0
+HUBB.US,D,20170918,000000,100.115,100.795,100.076,100.292,253743.4708308,0
+HUBB.US,D,20170919,000000,100.115,100.676,98.9132,99.2279,399990.94299804,0
+HUBB.US,D,20170920,000000,99.7014,100.559,99.4944,99.7014,422070.24731445,0
+HUBB.US,D,20170921,000000,99.7801,100.134,99.425,99.7014,362412.06451394,0
+HUBB.US,D,20170922,000000,99.8289,100.539,99.6417,100.263,249277.45741863,0
+HUBB.US,D,20170925,000000,100.302,100.833,100.134,100.322,198416.27534929,0
+HUBB.US,D,20170926,000000,100.539,101.927,99.8687,101.12,420084.45003457,0
+HUBB.US,D,20170927,000000,101.169,102.232,100.923,101.898,488692.93386754,0
+HUBB.US,D,20170928,000000,101.76,102.006,101.386,101.957,234645.90813556,0
+HUBB.US,D,20170929,000000,101.74,102.558,101.543,102.075,273910.07469973,0
+HUBB.US,D,20171002,000000,102.193,103.415,101.888,103.139,312505.20220078,0
+HUBB.US,D,20171003,000000,103.179,104.302,102.706,103.434,452297.81797461,0
+HUBB.US,D,20171004,000000,102.469,104.202,101.307,104.035,562683.17198509,0
+HUBB.US,D,20171005,000000,104.173,104.586,103.582,103.611,308338.68275464,0
+HUBB.US,D,20171006,000000,102.666,103.601,102.666,103.07,301572.14958981,0
+HUBB.US,D,20171009,000000,103.198,103.523,102.035,102.184,290711.17857744,0
+HUBB.US,D,20171010,000000,103.079,103.079,101.72,102.075,396652.85431897,0
+HUBB.US,D,20171011,000000,102.164,102.164,100.933,101.208,410059.01642576,0
+HUBB.US,D,20171012,000000,101.13,103.316,101.011,102.775,504645.30230251,0
+HUBB.US,D,20171013,000000,103.159,104.182,102.676,103.878,407823.47163521,0
+HUBB.US,D,20171016,000000,104.302,105.493,104.163,105.375,476520.2808073,0
+HUBB.US,D,20171017,000000,105.798,105.916,104.272,104.596,334196.68721203,0
+HUBB.US,D,20171018,000000,104.793,105.897,104.665,105.719,402247.80769803,0
+HUBB.US,D,20171019,000000,105.217,106.585,104.862,106.321,373656.79389634,0
+HUBB.US,D,20171020,000000,107.187,108.507,106.37,108.301,453694.77966026,0
+HUBB.US,D,20171023,000000,107.994,108.517,106.212,106.764,549687.1643267,0
+HUBB.US,D,20171024,000000,108.418,111.668,108.231,110.29,863393.38809298,0
+HUBB.US,D,20171025,000000,110.32,111.128,109.098,110.861,530937.82681909,0
+HUBB.US,D,20171026,000000,111.265,112.063,110.841,111.008,561316.66731293,0
+HUBB.US,D,20171027,000000,110.871,111.166,110.487,110.811,283598.45069253,0
+HUBB.US,D,20171030,000000,110.26,110.841,109.857,110.103,317634.16327336,0
+HUBB.US,D,20171031,000000,110.684,111.108,110.122,110.714,472616.70691101,0
+HUBB.US,D,20171101,000000,111.363,111.501,110.537,111.008,485248.24564123,0
+HUBB.US,D,20171102,000000,110.744,111.255,110.014,111.038,289197.46500673,0
+HUBB.US,D,20171103,000000,111.048,111.433,110.093,110.103,190747.19935122,0
+HUBB.US,D,20171106,000000,110.103,110.674,109.61,110.487,252305.89979384,0
+HUBB.US,D,20171107,000000,110.565,111.068,109.66,109.66,192650.76269467,0
+HUBB.US,D,20171108,000000,109.472,109.522,108.321,108.744,239184.00314634,0
+HUBB.US,D,20171109,000000,108.575,108.881,107.532,108.221,293161.95293002,0
+HUBB.US,D,20171110,000000,107.807,108.665,107.502,107.887,296277.70541057,0
+HUBB.US,D,20171113,000000,107.355,107.847,106.99,107.138,334890.09188593,0
+HUBB.US,D,20171114,000000,107.079,108.034,106.35,106.852,489624.91848049,0
+HUBB.US,D,20171115,000000,106.595,106.595,105.236,105.276,312714.34036011,0
+HUBB.US,D,20171116,000000,105.887,107.079,105.503,105.858,442508.93383727,0
+HUBB.US,D,20171117,000000,105.591,105.946,105.207,105.473,254827.74051123,0
+HUBB.US,D,20171120,000000,105.572,105.995,105.139,105.975,212885.38722706,0
+HUBB.US,D,20171121,000000,106.261,106.379,105.276,105.719,323970.23731414,0
+HUBB.US,D,20171122,000000,105.858,106.595,105.099,106.488,421021.51081644,0
+HUBB.US,D,20171124,000000,107.069,107.168,105.719,105.975,105422.89127833,0
+HUBB.US,D,20171127,000000,106.291,106.832,105.897,106.745,483763.97385024,0
+HUBB.US,D,20171128,000000,106.941,111.216,106.872,110.941,659286.727389,0
+HUBB.US,D,20171129,000000,110.941,111.63,110.556,111.285,299663.51007744,0
+HUBB.US,D,20171130,000000,111.994,112.821,110.734,111.363,445325.19235179,0
+HUBB.US,D,20171201,000000,111.285,112.013,108.547,110.093,421793.08849166,0
+HUBB.US,D,20171204,000000,111.383,114.397,111.383,113.589,441449.02976764,0
+HUBB.US,D,20171205,000000,113.766,113.925,111.63,112.22,355553.14507483,0
+HUBB.US,D,20171206,000000,112.083,113.254,111.955,112.969,269692.79356443,0
+HUBB.US,D,20171207,000000,112.811,115.934,112.447,115.816,564473.02914482,0
+HUBB.US,D,20171208,000000,116.092,116.563,115.077,115.786,447882.5662516,0
+HUBB.US,D,20171211,000000,115.746,115.904,115.067,115.776,272389.25449254,0
+HUBB.US,D,20171212,000000,116.141,116.436,115.471,115.54,216094.54121566,0
+HUBB.US,D,20171213,000000,115.776,116.2,114.18,114.496,290548.74117213,0
+HUBB.US,D,20171214,000000,114.88,114.88,112.841,113.097,287712.17798194,0
+HUBB.US,D,20171215,000000,113.432,115.471,113.403,114.111,486149.77324069,0
+HUBB.US,D,20171218,000000,114.791,116.673,114.791,115.934,365747.10749166,0
+HUBB.US,D,20171219,000000,116.17,117.283,115.599,116.997,450373.9499555,0
+HUBB.US,D,20171220,000000,118.082,119.735,117.559,119.233,643477.50691745,0
+HUBB.US,D,20171221,000000,119.628,119.962,118.525,119.716,248871.36390536,0
+HUBB.US,D,20171222,000000,119.735,120.149,118.623,119.726,231318.98702811,0
+HUBB.US,D,20171226,000000,121.283,123.026,120.899,121.755,411611.30888023,0
+HUBB.US,D,20171227,000000,121.509,121.618,120.258,120.317,338368.28282709,0
+HUBB.US,D,20171228,000000,120.406,120.525,119.273,120.416,228496.63711089,0
+HUBB.US,D,20171229,000000,120.751,120.899,119.825,119.825,203706.65859341,0
+HUBB.US,D,20180102,000000,119.992,120.789,118.633,118.82,425596.15424341,0
+HUBB.US,D,20180103,000000,118.948,120.062,117.667,118.062,474256.30947083,0
+HUBB.US,D,20180104,000000,118.593,120.081,118.593,119.992,360985.66104858,0
+HUBB.US,D,20180105,000000,120.308,120.495,119.942,120.366,345099.28280952,0
+HUBB.US,D,20180108,000000,120.288,120.889,119.923,120.475,285327.39382528,0
+HUBB.US,D,20180109,000000,120.288,120.573,118.327,119.667,358485.14024063,0
+HUBB.US,D,20180110,000000,119.263,119.588,118.199,118.78,703446.35125563,0
+HUBB.US,D,20180111,000000,119.175,119.845,118.159,119.775,411031.61039004,0
+HUBB.US,D,20180112,000000,122.178,125.429,121.913,122.465,418914.90071636,0
+HUBB.US,D,20180116,000000,122.779,123.361,120.652,120.722,284447.18613526,0
+HUBB.US,D,20180117,000000,121.096,121.371,120.416,120.583,305841.20764804,0
+HUBB.US,D,20180118,000000,121.469,125.015,121.469,122.612,468292.82622848,0
+HUBB.US,D,20180119,000000,123.272,123.548,122.061,122.445,374036.49133125,0
+HUBB.US,D,20180122,000000,122.849,123.607,121.213,122.662,272132.4003454,0
+HUBB.US,D,20180123,000000,122.542,123.045,121.618,121.785,264319.1611501,0
+HUBB.US,D,20180124,000000,122.405,122.475,120.583,120.986,234460.12035324,0
+HUBB.US,D,20180125,000000,121.775,122.355,119.992,122.345,396484.32551097,0
+HUBB.US,D,20180126,000000,122.562,123.509,121.263,123.262,495768.09810246,0
+HUBB.US,D,20180129,000000,122.908,123.469,122.031,122.208,484560.93237003,0
+HUBB.US,D,20180130,000000,131.074,131.96,122.74,122.869,819713.9698058,0
+HUBB.US,D,20180131,000000,124.099,124.099,119.677,120.386,994622.50690576,0
+HUBB.US,D,20180201,000000,120.406,123.844,119.45,121.479,602109.77595456,0
+HUBB.US,D,20180202,000000,120.809,121.096,118.149,118.495,414071.22033685,0
+HUBB.US,D,20180205,000000,117.972,118.092,113.866,114.131,543323.67897379,0
+HUBB.US,D,20180206,000000,112.349,115.776,112.22,115.559,536602.83132919,0
+HUBB.US,D,20180207,000000,115.609,118.603,115.609,117.569,531732.75487131,0
+HUBB.US,D,20180208,000000,117.352,118.84,114.604,114.762,385785.7919039,0
+HUBB.US,D,20180209,000000,116.506,118.131,113.915,116.958,491924.42299937,0
+HUBB.US,D,20180212,000000,117.884,119.43,116.436,118.042,733959.20260886,0
+HUBB.US,D,20180213,000000,117.874,118.958,117.559,118.269,268647.10276777,0
+HUBB.US,D,20180214,000000,117.756,120.346,117.756,120.209,362649.6292192,0
+HUBB.US,D,20180215,000000,120.741,121.144,119.835,120.672,220870.2009317,0
+HUBB.US,D,20180216,000000,120.308,121.43,119.865,119.932,286118.26094236,0
+HUBB.US,D,20180220,000000,119.185,119.707,117.707,118.022,291007.62684212,0
+HUBB.US,D,20180221,000000,117.884,120.366,117.884,118.623,488864.50837689,0
+HUBB.US,D,20180222,000000,119.233,120.229,118.712,118.987,346352.08129794,0
+HUBB.US,D,20180223,000000,119.657,120.149,118.012,119.106,160351.09988306,0
+HUBB.US,D,20180226,000000,119.5,119.539,118.052,119.007,406931.0811398,0
+HUBB.US,D,20180227,000000,119.213,120.435,118.535,118.593,422414.41156696,0
+HUBB.US,D,20180228,000000,118.889,119.381,116.653,116.683,258188.16433353,0
+HUBB.US,D,20180301,000000,116.723,117.45,114.377,115.343,269414.61950784,0
+HUBB.US,D,20180302,000000,114.516,114.979,112.517,114.299,425366.71140841,0
+HUBB.US,D,20180305,000000,114.103,114.85,113.254,114.693,346509.44253433,0
+HUBB.US,D,20180306,000000,114.801,115.244,113.038,115.097,539299.2922573,0
+HUBB.US,D,20180307,000000,114.26,117.096,111.265,111.964,891292.01245454,0
+HUBB.US,D,20180308,000000,112.033,112.91,109.512,112.22,987654.95745185,0
+HUBB.US,D,20180309,000000,112.821,113.905,111.994,112.467,649780.07824339,0
+HUBB.US,D,20180312,000000,112.624,113.373,111.048,111.373,565974.55991013,0
+HUBB.US,D,20180313,000000,111.324,112.743,110.517,111.787,1351663.9847067,0
+HUBB.US,D,20180314,000000,112.517,113.541,111.955,112.497,577074.11086155,0
+HUBB.US,D,20180315,000000,112.33,113.412,111.166,111.275,565371.51104293,0
+HUBB.US,D,20180316,000000,111.511,114.397,111.443,112.517,1094785.4719534,0
+HUBB.US,D,20180319,000000,112.3,112.3,110.754,111.718,429206.32557637,0
+HUBB.US,D,20180320,000000,112.073,113.284,111.501,111.668,257014.55408018,0
+HUBB.US,D,20180321,000000,111.501,113.058,111.285,111.62,267927.3020155,0
+HUBB.US,D,20180322,000000,110.467,111.324,108.143,108.231,357699.34929246,0
+HUBB.US,D,20180323,000000,108.014,108.557,105.375,105.394,495255.40504195,0
+HUBB.US,D,20180326,000000,106.882,107.118,105.503,106.695,518565.17270358,0
+HUBB.US,D,20180327,000000,107.039,108.201,106.074,106.468,482749.75530085,0
+HUBB.US,D,20180328,000000,106.862,107.266,105.956,106.755,381363.4335444,0
+HUBB.US,D,20180329,000000,107.492,109.048,107.089,108.448,490078.72798156,0
+HUBB.US,D,20180402,000000,108.359,108.359,103.898,104.469,369556.26464611,0
+HUBB.US,D,20180403,000000,104.596,105.483,103.601,105.336,579454.83408309,0
+HUBB.US,D,20180404,000000,103.681,106.074,102.646,105.621,791227.52508379,0
+HUBB.US,D,20180405,000000,106.418,107.236,105.591,106.852,425757.57641493,0
+HUBB.US,D,20180406,000000,106.418,107.295,103.454,104.518,420041.81021568,0
+HUBB.US,D,20180409,000000,105.246,105.808,104.409,104.498,345180.50151216,0
+HUBB.US,D,20180410,000000,105.975,107.285,105.207,105.975,292075.65278201,0
+HUBB.US,D,20180411,000000,105.149,105.326,103.415,104.419,383355.32222699,0
+HUBB.US,D,20180412,000000,105.119,105.897,104.262,105.394,338314.47543657,0
+HUBB.US,D,20180413,000000,106.163,106.685,105.159,105.473,292725.40240325,0
+HUBB.US,D,20180416,000000,106.408,107.236,105.552,106.705,318072.7442677,0
+HUBB.US,D,20180417,000000,107.532,107.956,106.764,107.522,495055.40398667,0
+HUBB.US,D,20180418,000000,108.014,109.364,107.67,108.605,434410.41394891,0
+HUBB.US,D,20180419,000000,108.261,108.261,107.148,107.66,327406.80367017,0
+HUBB.US,D,20180420,000000,108.034,108.034,106.045,106.567,313996.58062826,0
+HUBB.US,D,20180423,000000,106.862,108.064,105.532,105.828,495896.01755914,0
+HUBB.US,D,20180424,000000,106.567,106.567,96.2064,97.3688,1340711.6426539,0
+HUBB.US,D,20180425,000000,93.8002,96.9983,93.5833,96.0813,1148376.6176658,0
+HUBB.US,D,20180426,000000,95.84,95.84,94.0996,94.5407,846470.45616129,0
+HUBB.US,D,20180427,000000,94.3901,94.4374,92.5107,93.3116,788353.39824362,0
+HUBB.US,D,20180430,000000,93.2474,93.3116,90.6058,92.4812,1026412.5223582,0
+HUBB.US,D,20180501,000000,92.5915,92.6782,89.538,91.2745,903446.39130668,0
+HUBB.US,D,20180502,000000,91.6882,92.8446,91.5071,91.6143,808220.50814651,0
+HUBB.US,D,20180503,000000,91.3603,92.7156,90.9781,91.3957,646792.24521952,0
+HUBB.US,D,20180504,000000,90.9978,93.0701,90.7426,92.5826,632521.10392947,0
+HUBB.US,D,20180507,000000,93.0801,93.7321,92.6585,93.2928,448204.39536086,0
+HUBB.US,D,20180508,000000,93.0427,93.7222,92.2389,92.4722,940245.57024529,0
+HUBB.US,D,20180509,000000,92.295,93.6199,92.295,93.2564,492916.30640553,0
+HUBB.US,D,20180510,000000,93.48,93.7902,92.3865,92.8446,424720.00748854,0
+HUBB.US,D,20180511,000000,93.0968,94.1281,92.6004,93.2474,481413.7076422,0
+HUBB.US,D,20180514,000000,93.406,93.94,92.7687,93.3873,286862.42730543,0
+HUBB.US,D,20180515,000000,93.0032,93.8002,92.9372,93.6671,464854.22940487,0
+HUBB.US,D,20180516,000000,93.8002,94.919,93.8002,94.0996,351330.78777062,0
+HUBB.US,D,20180517,000000,94.4561,95.2717,93.9597,94.4187,516269.72911982,0
+HUBB.US,D,20180518,000000,94.7791,94.7791,93.677,94.1094,614843.85329689,0
+HUBB.US,D,20180521,000000,95.2036,95.9748,94.8077,95.1673,668189.31243365,0
+HUBB.US,D,20180522,000000,95.31,99.1893,94.9486,98.5093,1769551.4688345,0
+HUBB.US,D,20180523,000000,97.942,99.1496,97.5401,98.2729,797463.09098003,0
+HUBB.US,D,20180524,000000,98.2926,99.4646,97.8336,99.0117,600805.20054319,0
+HUBB.US,D,20180525,000000,98.4798,99.1893,97.5302,98.4207,594039.68261213,0
+HUBB.US,D,20180529,000000,97.5992,98.5881,96.2843,96.6881,705686.97221509,0
+HUBB.US,D,20180530,000000,97.349,99.2873,96.9599,98.7556,566436.49128147,0
+HUBB.US,D,20180531,000000,98.5783,98.6078,96.3404,96.5709,615291.57139526,0
+HUBB.US,D,20180601,000000,97.5302,98.4305,96.6881,96.8142,401153.38567977,0
+HUBB.US,D,20180604,000000,96.5709,98.1153,96.3503,97.3785,438680.48724093,0
+HUBB.US,D,20180605,000000,97.4908,98.6078,97.3982,98.4699,544967.34246874,0
+HUBB.US,D,20180606,000000,98.6275,100.41,98.0464,99.7801,810265.18898583,0
+HUBB.US,D,20180607,000000,99.8886,100.706,99.3467,100.588,469636.9957574,0
+HUBB.US,D,20180608,000000,100.046,100.776,99.574,100.43,586403.09409511,0
+HUBB.US,D,20180611,000000,100.539,101.632,100.322,100.519,655684.67792632,0
+HUBB.US,D,20180612,000000,100.726,101.632,100.036,100.853,654525.28094594,0
+HUBB.US,D,20180613,000000,100.843,101.169,100.115,100.42,439918.05722262,0
+HUBB.US,D,20180614,000000,100.873,101.612,100.41,101.228,425668.23584201,0
+HUBB.US,D,20180615,000000,100.636,101.474,100.066,101.198,1219959.7364834,0
+HUBB.US,D,20180618,000000,101.592,102.202,100.873,101.523,565779.63502376,0
+HUBB.US,D,20180619,000000,100.263,100.666,97.7262,98.9033,623121.05433108,0
+HUBB.US,D,20180620,000000,99.0117,99.3071,96.9983,97.7657,876006.65261511,0
+HUBB.US,D,20180621,000000,97.8139,97.8139,96.0232,96.7747,601941.24714655,0
+HUBB.US,D,20180622,000000,97.7657,98.7949,97.018,97.9617,504560.02266473,0
+HUBB.US,D,20180625,000000,97.4524,97.7361,96.0902,96.7058,397116.81615788,0
+HUBB.US,D,20180626,000000,96.8525,97.0476,95.6764,95.9158,419865.1595374,0
+HUBB.US,D,20180627,000000,96.2261,98.0001,95.5996,95.7248,480554.81986163,0
+HUBB.US,D,20180628,000000,94.8077,95.3386,93.8631,95.052,486591.39993637,0
+HUBB.US,D,20180629,000000,95.7336,96.5512,94.8157,94.8354,827898.78456574,0
+HUBB.US,D,20180702,000000,93.8366,95.2815,93.4237,95.1771,292615.75715466,0
+HUBB.US,D,20180703,000000,96.4389,99.3171,96.4389,97.0279,497174.19689215,0
+HUBB.US,D,20180705,000000,97.5894,97.8336,95.5051,97.4327,823553.58397375,0
+HUBB.US,D,20180706,000000,97.3982,97.8139,96.9196,97.3688,302950.83706736,0
+HUBB.US,D,20180709,000000,97.7262,99.9772,97.3982,99.6815,539902.3411245,0
+HUBB.US,D,20180710,000000,100.273,101.957,99.9872,101.799,662204.50928184,0
+HUBB.US,D,20180711,000000,100.479,100.813,99.2675,99.6915,631629.72866784,0
+HUBB.US,D,20180712,000000,100.529,101.13,99.3864,100.766,454156.7110316,0
+HUBB.US,D,20180713,000000,100.756,102.222,100.371,101.672,368350.1669117,0
+HUBB.US,D,20180716,000000,101.395,101.523,100.046,100.569,466736.47283888,0
+HUBB.US,D,20180717,000000,100.282,102.972,100.026,101.672,668267.48543494,0
+HUBB.US,D,20180718,000000,101.73,103.503,101.189,102.972,380308.60564369,0
+HUBB.US,D,20180719,000000,102.529,104.222,102.222,103.661,438612.46657746,0
+HUBB.US,D,20180720,000000,103.366,104.045,102.38,103.366,514045.3519009,0
+HUBB.US,D,20180723,000000,103.208,103.208,101.612,102.184,924861.73272889,0
+HUBB.US,D,20180724,000000,107.059,108.321,103.444,106.321,1753031.5847147,0
+HUBB.US,D,20180725,000000,108.094,109.118,106.261,108.891,1152614.2034767,0
+HUBB.US,D,20180726,000000,109.009,111.098,108.714,110.132,695119.40376606,0
+HUBB.US,D,20180727,000000,110.093,110.142,108.368,109.355,427554.54021115,0
+HUBB.US,D,20180730,000000,109.994,110.831,107.492,107.571,556874.00427778,0
+HUBB.US,D,20180731,000000,108.133,111.235,107.482,110.547,510059.54406817,0
+HUBB.US,D,20180801,000000,110.083,111.147,106.98,107.512,523963.1707287,0
+HUBB.US,D,20180802,000000,106.665,107.759,105.562,105.897,521188.53679929,0
+HUBB.US,D,20180803,000000,106.212,107.266,105.729,107.197,330937.78676805,0
+HUBB.US,D,20180806,000000,107.118,107.719,106.36,106.558,418695.61021919,0
+HUBB.US,D,20180807,000000,106.725,107.749,106.488,106.773,422423.548671,0
+HUBB.US,D,20180808,000000,106.528,106.528,105.178,105.916,344322.62896538,0
+HUBB.US,D,20180809,000000,106.054,106.478,105.266,106.005,297064.51159253,0
+HUBB.US,D,20180810,000000,105.296,106.331,104.685,105.729,208865.0614457,0
+HUBB.US,D,20180813,000000,106.074,106.478,105.266,106.251,601455.9653982,0
+HUBB.US,D,20180814,000000,106.783,109.048,106.783,108.378,477505.05757698,0
+HUBB.US,D,20180815,000000,107.699,108.527,106.143,108.359,385504.57214597,0
+HUBB.US,D,20180816,000000,108.881,110.644,108.724,109.66,364479.08049647,0
+HUBB.US,D,20180817,000000,109.679,110.831,109.679,110.556,490547.76598939,0
+HUBB.US,D,20180820,000000,110.674,112.142,110.477,110.841,419604.24445513,0
+HUBB.US,D,20180821,000000,111.324,112.447,110.359,112.3,443833.81392431,0
+HUBB.US,D,20180822,000000,112.427,112.427,110.773,111.176,251462.24052002,0
+HUBB.US,D,20180823,000000,111.128,111.905,110.624,111.6,296348.77177539,0
+HUBB.US,D,20180824,000000,112.339,112.339,111.028,112.013,196574.64126662,0
+HUBB.US,D,20180827,000000,112.477,114.073,112.477,113.757,320670.72751883,0
+HUBB.US,D,20180828,000000,113.895,114.663,113.373,113.432,256679.52693174,0
+HUBB.US,D,20180829,000000,113.441,114.083,112.723,113.738,339737.83320058,0
+HUBB.US,D,20180830,000000,113.451,113.708,112.367,113.147,317555.99027207,0
+HUBB.US,D,20180831,000000,112.694,114.397,112.694,114.043,185440.57236658,0
+HUBB.US,D,20180904,000000,113.688,114.053,112.477,113.629,209742.22343436,0
+HUBB.US,D,20180905,000000,113.501,115.234,113.225,114.969,221097.61329913,0
+HUBB.US,D,20180906,000000,115.214,116.15,114.959,115.274,221632.64150287,0
+HUBB.US,D,20180907,000000,114.94,116.693,114.516,116.476,459999.38145375,0
+HUBB.US,D,20180910,000000,117.214,117.992,116.78,117.628,273298.90396226,0
+HUBB.US,D,20180911,000000,117.5,119.411,116.416,119.016,359530.83103729,0
+HUBB.US,D,20180912,000000,118.583,119.016,117.263,118.573,476753.78457743,0
+HUBB.US,D,20180913,000000,118.919,122.139,118.446,120.465,550205.9487899,0
+HUBB.US,D,20180914,000000,120.515,121.834,120.475,121.253,430715.97821194,0
+HUBB.US,D,20180917,000000,121.184,121.43,120.425,120.789,305664.55696978,0
+HUBB.US,D,20180918,000000,121.116,122.602,120.1,121.646,585061.97026754,0
+HUBB.US,D,20180919,000000,122.308,123.519,121.618,121.854,432438.82994198,0
+HUBB.US,D,20180920,000000,122.317,123.036,121.43,122.562,561240.5247792,0
+HUBB.US,D,20180921,000000,123.429,124.208,122.869,123.4,800346.35492423,0
+HUBB.US,D,20180924,000000,123.381,123.381,120.947,122.375,546289.17685444,0
+HUBB.US,D,20180925,000000,122.73,122.73,120.819,121.361,330244.38209414,0
+HUBB.US,D,20180926,000000,121.578,122.188,120.308,120.485,407165.60014371,0
+HUBB.US,D,20180927,000000,120.592,121.154,119.687,120.543,334725.62401306,0
+HUBB.US,D,20180928,000000,120.346,121.745,120.239,120.515,345560.19894707,0
+HUBB.US,D,20181001,000000,121.479,121.656,120.149,120.692,401675.21584432,0
+HUBB.US,D,20181002,000000,120.682,120.682,119.126,119.185,1175401.12574,0
+HUBB.US,D,20181003,000000,119.116,119.48,117.628,118.149,1155090.3586739,0
+HUBB.US,D,20181004,000000,117.392,119.036,117.392,118.269,527475.87961848,0
+HUBB.US,D,20181005,000000,118.406,118.672,115.846,116.023,407814.33453116,0
+HUBB.US,D,20181008,000000,115.441,116.21,113.876,114.969,605294.56433237,0
+HUBB.US,D,20181009,000000,115.007,115.195,113.353,113.659,533966.26919429,0
+HUBB.US,D,20181010,000000,113.441,113.963,110.754,111.324,462229.85007538,0
+HUBB.US,D,20181011,000000,111.147,112.112,108.408,108.468,703248.38066791,0
+HUBB.US,D,20181012,000000,110.29,110.29,108.566,109.63,530410.92048562,0
+HUBB.US,D,20181015,000000,109.837,111.443,109.216,110.871,412329.07916492,0
+HUBB.US,D,20181016,000000,111.668,113.953,110.447,113.786,506962.06579571,0
+HUBB.US,D,20181017,000000,112.91,113.659,110.634,111.886,646576.0004237,0
+HUBB.US,D,20181018,000000,111.472,111.895,108.911,110.556,607330.10806763,0
+HUBB.US,D,20181019,000000,110.517,110.821,107.817,108.301,774781.75303019,0
+HUBB.US,D,20181022,000000,108.625,109.925,108.084,109.472,591274.18578677,0
+HUBB.US,D,20181023,000000,106.291,106.291,94.8993,96.6782,2998868.6150974,0
+HUBB.US,D,20181024,000000,96.7058,97.6288,91.6517,91.7956,1751669.1409777,0
+HUBB.US,D,20181025,000000,93.219,93.3598,91.2124,92.0911,1262509.1995699,0
+HUBB.US,D,20181026,000000,90.7239,91.7346,89.0582,89.9931,1175270.160582,0
+HUBB.US,D,20181029,000000,91.3228,92.1285,87.5414,88.8199,1008564.7124501,0
+HUBB.US,D,20181030,000000,88.7687,90.4196,88.5717,89.8523,988428.56559462,0
+HUBB.US,D,20181031,000000,91.7809,92.7511,91.3415,91.7621,621989.06866285,0
+HUBB.US,D,20181101,000000,92.3039,98.4207,92.0359,97.9124,1094302.2206727,0
+HUBB.US,D,20181102,000000,98.726,99.0117,96.236,97.4179,759636.49545283,0
+HUBB.US,D,20181105,000000,97.8927,98.5684,97.0772,97.5795,577960.40995426,0
+HUBB.US,D,20181106,000000,97.3008,99.6019,97.3008,99.0117,379878.14651963,0
+HUBB.US,D,20181107,000000,99.5142,100.549,97.9518,99.9185,476505.05230056,0
+HUBB.US,D,20181108,000000,99.6218,100.913,99.3369,99.9085,521229.14615062,0
+HUBB.US,D,20181109,000000,99.11,99.809,97.0082,99.2576,508651.41481091,0
+HUBB.US,D,20181112,000000,99.8587,99.8786,96.3404,96.5216,442007.40834839,0
+HUBB.US,D,20181113,000000,96.7256,98.9132,96.4389,96.7846,283054.28538476,0
+HUBB.US,D,20181114,000000,97.8533,99.1398,95.1859,95.5228,647879.56060129,0
+HUBB.US,D,20181115,000000,94.8698,96.9097,93.8276,96.1484,519444.36515981,0
+HUBB.US,D,20181116,000000,95.6952,97.3195,94.7309,96.63,500276.75133352,0
+HUBB.US,D,20181119,000000,96.0045,97.2623,93.9793,95.0806,411116.89002782,0
+HUBB.US,D,20181120,000000,94.1379,94.8698,93.0801,94.6915,510051.4221979,0
+HUBB.US,D,20181121,000000,95.6095,97.6091,95.0904,96.2064,307459.49029842,0
+HUBB.US,D,20181123,000000,95.1002,96.6881,95.0609,95.1859,140230.18153437,0
+HUBB.US,D,20181126,000000,96.2843,97.8336,95.7051,96.5512,403058.97949078,0
+HUBB.US,D,20181127,000000,96.1,97.0082,94.5704,94.8254,358628.28820406,0
+HUBB.US,D,20181128,000000,95.3288,96.824,94.0414,96.824,607631.63250123,0
+HUBB.US,D,20181129,000000,96.5315,97.5598,96.236,97.018,414225.53587189,0
+HUBB.US,D,20181130,000000,96.7156,100.332,96.495,100.174,540553.10597951,0
+HUBB.US,D,20181203,000000,101.73,102.863,100.342,101.494,1299846.4524137,0
+HUBB.US,D,20181204,000000,101.573,101.74,96.5512,96.6595,708705.26225246,0
+HUBB.US,D,20181206,000000,94.6915,96.6684,93.7222,96.6397,567055.78388921,0
+HUBB.US,D,20181207,000000,96.9501,98.3222,93.7321,94.5989,449237.90335213,0
+HUBB.US,D,20181210,000000,93.7705,95.1289,92.3039,94.4659,333955.06157164,0
+HUBB.US,D,20181211,000000,96.3227,97.4426,94.4758,94.6738,439458.15631884,0
+HUBB.US,D,20181212,000000,96.2458,97.6869,95.8212,96.7058,257193.23522603,0
+HUBB.US,D,20181213,000000,97.5007,97.5007,94.3517,95.3672,451441.9758954,0
+HUBB.US,D,20181214,000000,94.1379,95.3475,93.2564,93.5636,278939.54286156,0
+HUBB.US,D,20181217,000000,93.5736,94.5989,92.6102,93.2277,397824.43410475,0
+HUBB.US,D,20181218,000000,92.5758,94.1941,91.0145,91.2745,711439.28683054,0
+HUBB.US,D,20181219,000000,91.8616,92.7324,88.4141,89.1765,516257.54631443,0
+HUBB.US,D,20181220,000000,88.6583,89.2051,87.1228,88.3954,439888.61544291,0
+HUBB.US,D,20181221,000000,88.2122,89.4768,86.3486,86.7317,584628.46544213,0
+HUBB.US,D,20181224,000000,86.1221,86.5761,83.558,84.3559,209225.46943873,0
+HUBB.US,D,20181226,000000,85.0484,88.6131,84.5037,88.5776,284966.98583225,0
+HUBB.US,D,20181227,000000,87.105,89.9211,86.5534,89.8778,452906.95824451,0
+HUBB.US,D,20181228,000000,90.2413,91.5779,89.2149,89.5872,278583.19580367,0
+HUBB.US,D,20181231,000000,89.8778,90.3408,89.1115,90.3408,271884.6833023,0
+HUBB.US,D,20190102,000000,88.751,90.6412,88.4417,90.0513,447445.00049105,0
+HUBB.US,D,20190103,000000,89.8778,89.8778,87.3769,87.5492,698593.53377207,0
+HUBB.US,D,20190104,000000,89.2504,91.9355,88.9658,91.2745,463645.08596912,0
+HUBB.US,D,20190107,000000,91.5071,93.0614,90.7141,91.6243,675105.08496461,0
+HUBB.US,D,20190108,000000,91.9454,92.9757,90.913,91.9454,473299.95924708,0
+HUBB.US,D,20190109,000000,93.6671,94.4462,92.8161,93.0614,319263.61349536,0
+HUBB.US,D,20190110,000000,92.0262,94.5033,91.5336,94.2955,865954.82292793,0
+HUBB.US,D,20190111,000000,93.8002,96.1768,93.023,96.0134,988229.57977313,0
+HUBB.US,D,20190114,000000,95.2233,95.8872,94.522,95.31,343073.89141208,0
+HUBB.US,D,20190115,000000,95.3002,95.7435,93.8276,94.8157,280084.72656897,0
+HUBB.US,D,20190116,000000,95.1101,97.1452,94.8796,95.5327,564502.47092453,0
+HUBB.US,D,20190117,000000,94.8599,97.5499,94.8599,96.9009,298168.07071483,0
+HUBB.US,D,20190118,000000,97.7558,99.5541,97.5302,97.8336,362190.74354921,0
+HUBB.US,D,20190122,000000,97.3688,97.7262,94.3704,94.986,576058.87707838,0
+HUBB.US,D,20190123,000000,95.5228,96.7747,94.0996,94.4935,499290.95933006,0
+HUBB.US,D,20190124,000000,94.6451,95.9355,94.2857,94.9959,285563.94329675,0
+HUBB.US,D,20190125,000000,96.3315,97.0476,95.5799,96.0429,210384.86641911,0
+HUBB.US,D,20190128,000000,94.721,96.9983,94.5704,96.1099,367340.00929745,0
+HUBB.US,D,20190129,000000,97.2908,98.7458,94.5891,98.0168,380804.03972988,0
+HUBB.US,D,20190130,000000,98.9329,99.2973,97.4229,98.4601,224779.8662307,0
+HUBB.US,D,20190131,000000,98.8935,100.559,98.135,99.425,409267.13407488,0
+HUBB.US,D,20190201,000000,99.7801,100.44,98.4502,100.243,364366.38954654,0
+HUBB.US,D,20190204,000000,99.9274,101.159,99.11,101.159,450229.78675829,0
+HUBB.US,D,20190205,000000,108.181,108.675,102.813,103.611,753509.55957139,0
+HUBB.US,D,20190206,000000,103.878,105.414,103.848,104.813,361746.07115218,0
+HUBB.US,D,20190207,000000,104.508,105.483,103.276,104.577,375072.02979009,0
+HUBB.US,D,20190208,000000,104.262,105.079,104.035,104.892,377271.02616444,0
+HUBB.US,D,20190211,000000,104.932,106.123,104.518,104.852,442660.20367096,0
+HUBB.US,D,20190212,000000,105.818,106.498,105.187,105.454,651105.97356421,0
+HUBB.US,D,20190213,000000,105.985,107.158,105.985,106.311,503389.45811272,0
+HUBB.US,D,20190214,000000,105.897,106.941,105.296,105.355,570682.1989627,0
+HUBB.US,D,20190215,000000,106.311,107.975,105.749,107.877,380455.81454225,0
+HUBB.US,D,20190219,000000,107.66,108.714,107.453,107.946,483522.34820984,0
+HUBB.US,D,20190220,000000,108.094,109.669,107.679,108.931,400751.35310163,0
+HUBB.US,D,20190221,000000,108.585,109.275,107.984,108.438,304126.47778827,0
+HUBB.US,D,20190222,000000,109.009,109.935,108.221,109.305,252824.68425704,0
+HUBB.US,D,20190225,000000,110.093,110.831,109.482,109.719,351930.79093647,0
+HUBB.US,D,20190226,000000,109.138,109.847,108.211,108.241,245920.07929768,0
+HUBB.US,D,20190227,000000,108.359,108.911,107.621,108.625,270339.49748431,0
+HUBB.US,D,20190228,000000,108.281,108.754,107.434,108.133,214026.50999934,0
+HUBB.US,D,20190301,000000,109.108,109.108,107.069,108.171,265616.629925,0
+HUBB.US,D,20190304,000000,108.792,109.393,107.089,107.266,258109.99133222,0
+HUBB.US,D,20190305,000000,107.079,108.822,106.468,108.231,401369.63047559,0
+HUBB.US,D,20190306,000000,108.478,109.896,108.311,108.951,370588.7574036,0
+HUBB.US,D,20190307,000000,108.951,109.896,107.414,109.482,458719.17165317,0
+HUBB.US,D,20190308,000000,108.133,108.734,107.108,107.906,272941.54167058,0
+HUBB.US,D,20190311,000000,108.97,109.187,106.99,108.97,251120.10673508,0
+HUBB.US,D,20190312,000000,109.433,109.532,108.094,108.724,223103.71525468,0
+HUBB.US,D,20190313,000000,109.235,111.305,108.595,111.118,558359.29130256,0
+HUBB.US,D,20190314,000000,110.644,111.433,110.064,110.989,475211.64446079,0
+HUBB.US,D,20190315,000000,112.23,113.314,111.531,113.284,994361.59182348,0
+HUBB.US,D,20190318,000000,113.058,113.57,111.955,112.881,760663.9120414,0
+HUBB.US,D,20190319,000000,113.274,113.609,110.694,110.959,392849.78856721,0
+HUBB.US,D,20190320,000000,110.575,110.575,107.817,108.665,416960.57568376,0
+HUBB.US,D,20190321,000000,108.094,110.467,107.887,109.542,277831.92280412,0
+HUBB.US,D,20190322,000000,109.207,109.207,104.715,105.256,507814.86217357,0
+HUBB.US,D,20190325,000000,105.001,106.025,104.586,105.414,330522.55615074,0
+HUBB.US,D,20190326,000000,106.548,107.295,105.346,106.025,218895.57122343,0
+HUBB.US,D,20190327,000000,106.271,106.438,105.355,106.251,176151.18325055,0
+HUBB.US,D,20190328,000000,106.321,107.63,105.375,107.345,280841.07573744,0
+HUBB.US,D,20190329,000000,108.359,108.792,107.325,108.074,453656.2007765,0
+HUBB.US,D,20190401,000000,109.403,110.447,109.148,109.413,359830.32500333,0
+HUBB.US,D,20190402,000000,109.472,110.132,108.133,110.064,449693.74332078,0
+HUBB.US,D,20190403,000000,111.058,112.457,110.841,111.433,373487.24985456,0
+HUBB.US,D,20190404,000000,111.718,112.654,111.491,112.604,246331.24897987,0
+HUBB.US,D,20190405,000000,112.959,114.791,112.654,114.516,277926.33954595,0
+HUBB.US,D,20190408,000000,114.24,115.796,113.668,115.432,303427.99694545,0
+HUBB.US,D,20190409,000000,114.969,114.969,113.688,113.806,258616.59299002,0
+HUBB.US,D,20190410,000000,114.21,114.506,112.546,113.087,291467.52774589,0
+HUBB.US,D,20190411,000000,113.501,114.476,112.507,114.26,238748.46785335,0
+HUBB.US,D,20190412,000000,114.88,115.362,114.033,114.496,253030.77671502,0
+HUBB.US,D,20190415,000000,114.546,114.604,112.811,113.935,347887.1147781,0
+HUBB.US,D,20190416,000000,114.546,115.362,113.688,114.83,319123.51123328,0
+HUBB.US,D,20190417,000000,115.894,116.613,114.24,114.624,282296.92098251,0
+HUBB.US,D,20190418,000000,115.137,116.486,114.437,115.569,381866.98950085,0
+HUBB.US,D,20190422,000000,114.82,115.786,114.063,115.077,216385.91331143,0
+HUBB.US,D,20190423,000000,115.234,115.382,114.299,114.89,383952.2796915,0
+HUBB.US,D,20190424,000000,114.743,115.629,114.348,114.643,310293.00778725,0
+HUBB.US,D,20190425,000000,114.131,114.131,112.29,112.584,313035.15423559,0
+HUBB.US,D,20190426,000000,112.861,113.599,112.358,112.89,285436.02384007,0
+HUBB.US,D,20190429,000000,113.196,113.541,112.497,112.881,370813.12406969,0
+HUBB.US,D,20190430,000000,117.244,118.179,114.762,116.86,839280.57050887,0
+HUBB.US,D,20190501,000000,117.126,118.149,116.121,116.338,409967.64538527,0
+HUBB.US,D,20190502,000000,116.269,118.436,115.461,117.874,399910.73952916,0
+HUBB.US,D,20190503,000000,118.692,119.578,118.476,118.77,391977.70274746,0
+HUBB.US,D,20190506,000000,116.416,117.707,114.89,117.697,351750.07932307,0
+HUBB.US,D,20190507,000000,116.239,117.087,114.643,115.687,426609.35755901,0
+HUBB.US,D,20190508,000000,115.649,117.077,114.88,115.717,320055.49584623,0
+HUBB.US,D,20190509,000000,114.89,115.983,112.881,114.83,404276.2447968,0
+HUBB.US,D,20190510,000000,114.289,115.432,112.527,115.234,352245.51340926,0
+HUBB.US,D,20190513,000000,112.871,113.451,107.482,109.225,448245.00471219,0
+HUBB.US,D,20190514,000000,109.817,111.157,109.275,110.428,352413.02698348,0
+HUBB.US,D,20190515,000000,110.605,111.373,109.255,110.674,438231.75390877,0
+HUBB.US,D,20190516,000000,110.811,112.723,110.811,112.427,306705.17159752,0
+HUBB.US,D,20190517,000000,110.959,112.31,110.684,111.176,223933.16125553,0
+HUBB.US,D,20190520,000000,110.221,110.556,108.782,108.891,272665.39808156,0
+HUBB.US,D,20190521,000000,109.532,110.931,109,110.605,174848.63830675,0
+HUBB.US,D,20190522,000000,110.201,110.556,108.782,108.861,179792.82683079,0
+HUBB.US,D,20190523,000000,107.148,107.887,104.528,107.285,431466.23597772,0
+HUBB.US,D,20190524,000000,108.507,108.507,107.118,108.094,206958.4524009,0
+HUBB.US,D,20190528,000000,108.773,109.719,107.532,107.532,220899.64271142,0
+HUBB.US,D,20190529,000000,107.069,107.611,106.448,107.434,371402.97489771,0
+HUBB.US,D,20190530,000000,107.414,108.921,107.079,108.054,272081.63865623,0
+HUBB.US,D,20190531,000000,106.705,107.128,104.784,105.651,593516.83721379,0
+HUBB.US,D,20190603,000000,105.562,107.857,105.562,107.562,327997.66973199,0
+HUBB.US,D,20190604,000000,109.009,112.654,108.527,112.427,458025.76697926,0
+HUBB.US,D,20190605,000000,112.723,113.491,109.285,113.441,366505.48712769,0
+HUBB.US,D,20190606,000000,113.137,114.476,112.674,114.141,295096.98852074,0
+HUBB.US,D,20190607,000000,115.107,115.549,113.826,114.357,369692.30597306,0
+HUBB.US,D,20190610,000000,115.254,116.15,114.643,115.007,337841.37649362,0
+HUBB.US,D,20190611,000000,116.219,116.8,113.629,114.299,319933.66779225,0
+HUBB.US,D,20190612,000000,114.24,114.24,112.762,113.058,301721.38895593,0
+HUBB.US,D,20190613,000000,113.649,113.876,112.584,113.786,368551.18320078,0
+HUBB.US,D,20190614,000000,113.511,113.738,112.073,113.186,255722.16147421,0
+HUBB.US,D,20190617,000000,112.861,113.274,111.088,111.6,211980.81392625,0
+HUBB.US,D,20190618,000000,112.132,114.997,111.61,114.21,240669.29017112,0
+HUBB.US,D,20190619,000000,114.643,114.88,112.733,114.121,220111.82129567,0
+HUBB.US,D,20190620,000000,116.072,116.78,113.806,116.583,256364.80445896,0
+HUBB.US,D,20190621,000000,116.229,117.057,115.884,115.924,299364.01611141,0
+HUBB.US,D,20190624,000000,116.18,116.554,115.422,115.796,115695.02669647,0
+HUBB.US,D,20190625,000000,116.328,117.087,115.609,116.486,270388.22870591,0
+HUBB.US,D,20190626,000000,117.175,118.535,116.141,117.589,299323.40676008,0
+HUBB.US,D,20190627,000000,118.101,118.978,117.825,118.476,275321.24965834,0
+HUBB.US,D,20190628,000000,118.376,120.298,118.219,120.298,733969.35494669,0
+HUBB.US,D,20190701,000000,121.923,122.298,119.865,120.967,378160.3709585,0
+HUBB.US,D,20190702,000000,120.356,121.154,118.909,119.707,352742.97796301,0
+HUBB.US,D,20190703,000000,119.952,120.829,119.578,120.495,185012.14371007,0
+HUBB.US,D,20190705,000000,119.53,119.539,117.766,119.135,220624.51435618,0
+HUBB.US,D,20190708,000000,118.336,119.45,118.336,118.879,243310.92847493,0
+HUBB.US,D,20190709,000000,118.968,119.026,117.057,117.805,222149.3954985,0
+HUBB.US,D,20190710,000000,118.336,118.84,116.396,116.563,287896.95053049,0
+HUBB.US,D,20190711,000000,116.613,116.87,114.979,115.53,252612.50039635,0
+HUBB.US,D,20190712,000000,116.299,118.573,116.299,118.082,205572.65828687,0
+HUBB.US,D,20190715,000000,118.289,118.761,116.91,117.402,242465.23873355,0
+HUBB.US,D,20190716,000000,117.303,118.633,117.224,118.426,287941.62081695,0
+HUBB.US,D,20190717,000000,118.219,118.309,115.52,115.579,145290.1067097,0
+HUBB.US,D,20190718,000000,116.013,116.239,114.476,115.137,174368.4327273,0
+HUBB.US,D,20190719,000000,115.983,117.077,115.127,115.776,193389.85288881,0
+HUBB.US,D,20190722,000000,115.826,116.347,114.21,114.713,224953.47120763,0
+HUBB.US,D,20190723,000000,115.619,116.653,114.584,116.643,251583.05334021,0
+HUBB.US,D,20190724,000000,115.816,117.845,114.604,117.657,345707.40784563,0
+HUBB.US,D,20190725,000000,117.805,118.072,116.387,116.77,226862.11071998,0
+HUBB.US,D,20190726,000000,116.82,117.096,116.013,116.21,323885.97291014,0
+HUBB.US,D,20190729,000000,116.101,116.101,114.723,115.668,324525.57019354,0
+HUBB.US,D,20190730,000000,118.958,123.519,116.86,121.411,750667.9202123,0
+HUBB.US,D,20190731,000000,120.977,122.12,118.77,119.815,537356.1347963,0
+HUBB.US,D,20190801,000000,120.081,121.982,117.145,117.786,542201.84564338,0
+HUBB.US,D,20190802,000000,116.79,118.456,115.826,118.002,383569.53655524,0
+HUBB.US,D,20190805,000000,115.264,115.609,113.008,114.121,341223.12022536,0
+HUBB.US,D,20190806,000000,114.536,116.544,114.377,116.299,309263.56073111,0
+HUBB.US,D,20190807,000000,115.481,116.978,113.963,116.77,312383.3741468,0
+HUBB.US,D,20190808,000000,117.362,119.371,117.362,119.096,390885.31119678,0
+HUBB.US,D,20190809,000000,118.318,118.603,116.319,116.8,229541.31267377,0
+HUBB.US,D,20190812,000000,116.554,117.333,115.501,115.934,166339.96396999,0
+HUBB.US,D,20190813,000000,115.649,120.091,115.127,117.412,301730.52605998,0
+HUBB.US,D,20190814,000000,115.402,115.983,113.244,113.432,201536.08876498,0
+HUBB.US,D,20190815,000000,113.451,114.377,112.791,113.551,227881.40543829,0
+HUBB.US,D,20190816,000000,114.546,116.91,114.309,116.299,164080.05356865,0
+HUBB.US,D,20190819,000000,118.239,118.722,117.44,117.894,173512.59064809,0
+HUBB.US,D,20190820,000000,117.756,118.466,116.733,117.805,204461.99252808,0
+HUBB.US,D,20190821,000000,119.913,119.913,118.239,118.623,144357.10686297,0
+HUBB.US,D,20190822,000000,118.938,119.5,117.599,118.199,111906.17421767,0
+HUBB.US,D,20190823,000000,117.638,118.169,113.738,114.15,252088.63976424,0
+HUBB.US,D,20190826,000000,115.274,115.274,113.383,114.28,169018.15068999,0
+HUBB.US,D,20190827,000000,115.402,115.432,113.206,114.2,210531.06008388,0
+HUBB.US,D,20190828,000000,113.766,117.244,113.196,117.116,247789.1246925,0
+HUBB.US,D,20190829,000000,118.386,120.336,118.111,120.091,225283.42218715,0
+HUBB.US,D,20190830,000000,120.682,121.854,120.475,121.795,212967.6211635,0
+HUBB.US,D,20190903,000000,120.209,120.829,117.717,118.535,273793.32281466,0
+HUBB.US,D,20190904,000000,120.022,121.646,119.815,120.435,276809.58238446,0
+HUBB.US,D,20190905,000000,122.071,124.248,121.942,122.849,214486.41090312,0
+HUBB.US,D,20190906,000000,123.036,125.242,122.74,124.514,309427.0133702,0
+HUBB.US,D,20190909,000000,124.848,125.292,123.292,125.055,437230.73339856,0
+HUBB.US,D,20190910,000000,125.095,125.824,123.666,125.824,304764.0446041,0
+HUBB.US,D,20190911,000000,126.297,127.123,125.38,127.045,316000.65211624,0
+HUBB.US,D,20190912,000000,127.458,127.872,125.744,126.118,278956.80183587,0
+HUBB.US,D,20190913,000000,127.261,128.118,125.724,128.04,221202.1823788,0
+HUBB.US,D,20190916,000000,126.72,127.271,123.124,123.981,396084.32340039,0
+HUBB.US,D,20190917,000000,123.272,124.73,121.125,124.405,641506.93814432,0
+HUBB.US,D,20190918,000000,123.627,124.681,122.12,123.854,261996.3062542,0
+HUBB.US,D,20190919,000000,124.287,125.202,121.785,122.041,184942.09257904,0
+HUBB.US,D,20190920,000000,122.505,123.577,121.755,121.854,611883.43158516,0
+HUBB.US,D,20190923,000000,121.046,123.804,121.046,123.213,276266.43231047,0
+HUBB.US,D,20190924,000000,123.686,124.001,122.061,123.115,309017.87415558,0
+HUBB.US,D,20190925,000000,122.721,124.967,122.612,124.061,261044.01696559,0
+HUBB.US,D,20190926,000000,124.081,124.552,123.292,123.587,214896.56535152,0
+HUBB.US,D,20190927,000000,124.542,124.612,122.375,122.692,276668.46488861,0
+HUBB.US,D,20190930,000000,122.839,123.991,120.712,122.041,376040.56281923,0
+HUBB.US,D,20191001,000000,122.898,123.696,120.062,120.769,317540.76176532,0
+HUBB.US,D,20191002,000000,118.909,118.909,114.969,116.978,435212.44863761,0
+HUBB.US,D,20191003,000000,116.111,119.026,115.195,118.8,301623.92651275,0
+HUBB.US,D,20191004,000000,119.333,121.646,119.116,121.46,313596.5785177,0
+HUBB.US,D,20191007,000000,121.046,121.528,119.618,119.982,298224.92380669,0
+HUBB.US,D,20191008,000000,119.293,121.056,118.406,119.716,442306.90231442,0
+HUBB.US,D,20191009,000000,120.869,121.952,119.893,120.465,258281.56584159,0
+HUBB.US,D,20191010,000000,120.515,122.552,120.495,122.12,273033.92794485,0
+HUBB.US,D,20191011,000000,124.208,125.439,122.592,122.701,288422.84163016,0
+HUBB.US,D,20191014,000000,122.159,123.854,121.351,123.646,175216.15293626,0
+HUBB.US,D,20191015,000000,123.903,125.597,123.538,124.848,297608.6769003,0
+HUBB.US,D,20191016,000000,123.834,124.74,121.952,121.992,474853.26693534,0
+HUBB.US,D,20191017,000000,123.391,125.095,123.026,124.651,282195.39760419,0
+HUBB.US,D,20191018,000000,124.504,125.724,123.814,125.469,266064.34802338,0
+HUBB.US,D,20191021,000000,126.355,126.571,125.302,126.207,166010.01299046,0
+HUBB.US,D,20191022,000000,126.168,128.147,125.527,127.232,211749.34062369,0
+HUBB.US,D,20191023,000000,128.108,129.281,127.281,129.221,217372.72054868,0
+HUBB.US,D,20191024,000000,129.301,129.723,128.177,128.867,264564.84772563,0
+HUBB.US,D,20191025,000000,129.191,129.478,128.7,128.877,251532.29165106,0
+HUBB.US,D,20191028,000000,130,131.467,129.98,130.197,436093.6715614,0
+HUBB.US,D,20191029,000000,129.369,133.772,128.287,131.861,497994.50578895,0
+HUBB.US,D,20191030,000000,131.96,134.059,130.571,133.369,387884.28013372,0
+HUBB.US,D,20191031,000000,133.27,133.27,130.65,131.566,259714.06070964,0
+HUBB.US,D,20191101,000000,132.63,133.555,131.516,133.536,287701.01041033,0
+HUBB.US,D,20191104,000000,134.905,136.343,134.363,135.299,228840.80136339,0
+HUBB.US,D,20191105,000000,135.84,135.929,134.501,134.796,182483.1963562,0
+HUBB.US,D,20191106,000000,134.432,134.432,132.747,133.723,301188.39121977,0
+HUBB.US,D,20191107,000000,134.737,135.2,133.201,133.752,298860.46015496,0
+HUBB.US,D,20191108,000000,133.546,135.23,132.876,135.112,224589.00227947,0
+HUBB.US,D,20191111,000000,134.166,135.063,133.949,134.698,177623.27223616,0
+HUBB.US,D,20191112,000000,135.495,136.038,134.413,135.692,249155.62936465,0
+HUBB.US,D,20191113,000000,134.737,136.265,134.737,135.88,244851.03812401,0
+HUBB.US,D,20191114,000000,135.417,137.21,135.417,137.033,262241.99282974,0
+HUBB.US,D,20191115,000000,137.86,138.668,137.2,138.096,191113.69874694,0
+HUBB.US,D,20191118,000000,137.446,138.076,136.372,137.19,161187.65252039,0
+HUBB.US,D,20191119,000000,137.85,138.265,136.876,137.682,178080.12743858,0
+HUBB.US,D,20191120,000000,137.259,137.682,135.063,135.712,273343.57424872,0
+HUBB.US,D,20191121,000000,136.52,136.52,134.432,134.945,259658.22285157,0
+HUBB.US,D,20191122,000000,135.615,136.106,134.609,135.299,208878.25948488,0
+HUBB.US,D,20191125,000000,135.88,137.633,135.131,137.456,236249.97751298,0
+HUBB.US,D,20191126,000000,137.604,138.392,136.579,138.225,240999.24115065,0
+HUBB.US,D,20191127,000000,138.519,138.825,137.495,138.579,236079.4182374,0
+HUBB.US,D,20191129,000000,138.235,138.49,137.003,137.358,95737.560986875,0
+HUBB.US,D,20191202,000000,137.821,138.282,136.707,137.141,314126.53055251,0
+HUBB.US,D,20191203,000000,135.368,136.205,133.959,135.959,215263.06474725,0
+HUBB.US,D,20191204,000000,137.053,138.096,135.812,136.096,287015.72760669,0
+HUBB.US,D,20191205,000000,136.766,137.288,136.058,137.091,197287.33538241,0
+HUBB.US,D,20191206,000000,138.589,138.766,137.308,137.368,223562.60092467,0
+HUBB.US,D,20191209,000000,137.151,137.879,136.944,137.643,207691.45119235,0
+HUBB.US,D,20191210,000000,137.545,137.899,136.649,136.924,159526.73005112,0
+HUBB.US,D,20191211,000000,137.338,138.265,136.649,136.846,324255.51800722,0
+HUBB.US,D,20191212,000000,136.924,138.165,136.717,137.968,282697.93832686,0
+HUBB.US,D,20191213,000000,137.535,138.342,135.88,136.836,182859.84808976,0
+HUBB.US,D,20191216,000000,137.623,138.265,137.17,137.702,221749.39338793,0
+HUBB.US,D,20191217,000000,138.008,138.5,137.151,137.87,200144.20324825,0
+HUBB.US,D,20191218,000000,138.292,138.648,136.392,138.48,235142.35745553,0
+HUBB.US,D,20191219,000000,138.076,138.392,137.288,137.565,145272.84773538,0
+HUBB.US,D,20191220,000000,138.106,138.963,137.151,138.865,671829.9407801,0
+HUBB.US,D,20191223,000000,139.062,139.16,137.663,139.002,183046.65110586,0
+HUBB.US,D,20191224,000000,138.845,138.845,137.831,138.067,63473.431357678,0
+HUBB.US,D,20191226,000000,138.265,138.461,137.575,138.372,144758.12420732,0
+HUBB.US,D,20191227,000000,139.022,139.062,138.165,138.599,109363.01359082,0
+HUBB.US,D,20191230,000000,138.914,139.199,137.938,138.332,107932.54919033,0
+HUBB.US,D,20191231,000000,138.185,138.865,138.048,138.115,194046.70914653,0
+HUBB.US,D,20200102,000000,139.308,139.446,137.131,138.766,257832.83250942,0
+HUBB.US,D,20200103,000000,137.081,138.992,136.717,138.796,167143.01389248,0
+HUBB.US,D,20200106,000000,137.909,138.382,137.033,138.135,189407.09075743,0
+HUBB.US,D,20200107,000000,137.485,138.599,136.549,137.929,216830.58570847,0
+HUBB.US,D,20200108,000000,137.633,139.328,136.766,138.49,274139.51753472,0
+HUBB.US,D,20200109,000000,137.801,138.175,135.762,135.969,314673.74156163,0
+HUBB.US,D,20200110,000000,136.166,136.717,134.649,134.846,290216.75972503,0
+HUBB.US,D,20200113,000000,135.505,136.609,134.767,136.452,257222.67700574,0
+HUBB.US,D,20200114,000000,136.313,136.382,134.767,135.289,260041.9812216,0
+HUBB.US,D,20200115,000000,135.25,137.348,135.25,136.679,263167.88603999,0
+HUBB.US,D,20200116,000000,137.575,138.677,137.22,138.638,304213.78789362,0
+HUBB.US,D,20200117,000000,138.992,139.781,138.5,139.347,204769.60836438,0
+HUBB.US,D,20200121,000000,138.697,139.209,137.368,138.717,336603.80651193,0
+HUBB.US,D,20200122,000000,139.672,140.047,138.786,139.249,266324.24787187,0
+HUBB.US,D,20200123,000000,138.845,139.505,136.993,138.934,318998.63747795,0
+HUBB.US,D,20200124,000000,139.308,140.008,136.786,137.278,216111.80018998,0
+HUBB.US,D,20200127,000000,134.786,136.726,134.196,135.999,343771.35702112,0
+HUBB.US,D,20200128,000000,136.501,137.633,135.575,136.953,244883.52560506,0
+HUBB.US,D,20200129,000000,137.771,138.086,136.944,137.565,193796.96163587,0
+HUBB.US,D,20200130,000000,136.659,138.519,135.23,138.302,277993.34497564,0
+HUBB.US,D,20200131,000000,137.555,137.555,133.615,133.822,369781.64654598,0
+HUBB.US,D,20200203,000000,134.708,138.619,134.373,136.038,443061.22101531,0
+HUBB.US,D,20200204,000000,140.302,144.824,132.59,134.226,722374.36990909,0
+HUBB.US,D,20200205,000000,136.038,139.318,136.038,138.658,431126.13266035,0
+HUBB.US,D,20200206,000000,139.672,139.672,137.426,137.663,343869.83469809,0
+HUBB.US,D,20200207,000000,137.23,137.23,135.043,135.86,258501.87157253,0
+HUBB.US,D,20200210,000000,135.427,137.643,135.427,137.633,397287.37543345,0
+HUBB.US,D,20200211,000000,138.195,141.1,137.988,139.721,367204.98320429,0
+HUBB.US,D,20200212,000000,140.431,140.825,138.509,139.318,352641.45458469,0
+HUBB.US,D,20200213,000000,138.756,140.558,138.471,139.701,349845.50074584,0
+HUBB.US,D,20200214,000000,140.085,140.234,137.613,137.86,327980.41075767,0
+HUBB.US,D,20200218,000000,137.643,137.722,135.073,136.481,449253.13185888,0
+HUBB.US,D,20200219,000000,137.249,137.436,135.949,137.278,400682.31720438,0
+HUBB.US,D,20200220,000000,136.983,137.958,135.634,137.062,261332.34336001,0
+HUBB.US,D,20200221,000000,136.679,136.746,134.816,135.043,880809.72364329,0
+HUBB.US,D,20200224,000000,130.748,132.797,130.541,131.95,349303.36590563,0
+HUBB.US,D,20200225,000000,132.463,132.463,127.428,127.616,442293.70427524,0
+HUBB.US,D,20200226,000000,128.089,129.685,126.06,127.36,327041.31950824,0
+HUBB.US,D,20200227,000000,124.838,129.044,123.824,124.888,445001.33277495,0
+HUBB.US,D,20200228,000000,121.618,125.627,119.598,125.33,873806.64100697,0
+HUBB.US,D,20200302,000000,125.941,132.186,124.985,131.763,660231.91004114,0
+HUBB.US,D,20200303,000000,131.221,132.078,123.863,125.517,772560.42151261,0
+HUBB.US,D,20200304,000000,127.37,132.276,126.287,132.156,353579.53060035,0
+HUBB.US,D,20200305,000000,128.739,129.418,126.651,128.474,431161.66584276,0
+HUBB.US,D,20200306,000000,124.208,128.344,123.764,126.551,380232.46310995,0
+HUBB.US,D,20200309,000000,114.83,119.391,113.186,114.82,530018.02501153,0
+HUBB.US,D,20200310,000000,118.289,122.505,114.25,122.485,371027.33839793,0
+HUBB.US,D,20200311,000000,118.997,119.135,114.053,114.811,477051.2480759,0
+HUBB.US,D,20200312,000000,104.508,108.123,100.559,100.559,779974.67383111,0
+HUBB.US,D,20200313,000000,106.773,112.407,101.996,112.083,472725.33692581,0
+HUBB.US,D,20200316,000000,101.503,107.759,100.776,102.055,411791.00525984,0
+HUBB.US,D,20200317,000000,103.74,105.169,99.7413,102.222,526175.36514223,0
+HUBB.US,D,20200318,000000,95.3199,97.942,88.4556,90.9298,444047.01301877,0
+HUBB.US,D,20200319,000000,89.7911,96.4291,85.8305,95.3573,378643.62223929,0
+HUBB.US,D,20200320,000000,95.3849,101.208,90.4786,90.8461,436733.2688448,0
+HUBB.US,D,20200323,000000,89.7626,90.8372,80.5362,81.5604,474334.48247214,0
+HUBB.US,D,20200324,000000,85.596,94.3901,85.0839,92.7639,344311.46139377,0
+HUBB.US,D,20200325,000000,93.0564,104.745,91.2913,100.883,527082.98414439,0
+HUBB.US,D,20200326,000000,101.977,107.049,100.597,106.331,342266.78055446,0
+HUBB.US,D,20200327,000000,102.212,104.272,98.5389,100.607,352937.90284938,0
+HUBB.US,D,20200330,000000,100.853,107.158,98.8049,106.261,466071.49471091,0
+HUBB.US,D,20200331,000000,104.775,108.251,103.976,107.936,431323.08801428,0
+HUBB.US,D,20200401,000000,103.02,105.01,101.533,103.69,479692.88637971,0
+HUBB.US,D,20200402,000000,103.336,106.882,101.08,105.906,433801.27367901,0
+HUBB.US,D,20200403,000000,104.685,105.966,100.746,101.405,357524.72908175,0
+HUBB.US,D,20200406,000000,106.595,109.964,105.444,108.98,403719.89668363,0
+HUBB.US,D,20200407,000000,111.61,115.422,109.305,109.383,319235.18694943,0
+HUBB.US,D,20200408,000000,111.63,113.589,108.842,112.92,298336.59952284,0
+HUBB.US,D,20200409,000000,115.244,118.525,114.457,117.057,250721.1198583,0
+HUBB.US,D,20200413,000000,116.239,117.175,111.383,112.083,194801.02784743,0
+HUBB.US,D,20200414,000000,115.461,116.89,113.776,116.249,254488.65242765,0
+HUBB.US,D,20200415,000000,112.546,113.905,110.368,112.31,267789.23022098,0
+HUBB.US,D,20200416,000000,112.112,112.694,108.871,110.941,336569.28856331,0
+HUBB.US,D,20200417,000000,114.387,116.8,112.161,113.314,391374.65388026,0
+HUBB.US,D,20200420,000000,111.176,112.684,109.443,110.014,239159.63753554,0
+HUBB.US,D,20200421,000000,107.788,108.97,106.478,107.847,229670.24736423,0
+HUBB.US,D,20200422,000000,110.851,112.004,109.138,110.941,250130.2537965,0
+HUBB.US,D,20200423,000000,112.594,114.496,111.373,111.64,267585.16823057,0
+HUBB.US,D,20200424,000000,113.067,113.718,111.846,112.349,414111.82968817,0
+HUBB.US,D,20200427,000000,112.743,115.875,112.083,115.324,277157.80757209,0
+HUBB.US,D,20200428,000000,118.101,118.663,115.491,116.377,220429.5894698,0
+HUBB.US,D,20200429,000000,119.213,120.022,118.052,119.263,327092.08119739,0
+HUBB.US,D,20200430,000000,123.548,126.523,114.771,117.047,344116.5365074,0
+HUBB.US,D,20200501,000000,114.309,114.88,111.866,114.811,265996.32735991,0
+HUBB.US,D,20200504,000000,113.166,113.196,110.428,112.861,316751.92511579,0
+HUBB.US,D,20200505,000000,114.693,116.466,114.357,114.357,286540.59819616,0
+HUBB.US,D,20200506,000000,114.624,114.624,112.073,112.112,339096.20544961,0
+HUBB.US,D,20200507,000000,114.28,115.422,111.955,112.26,277904.00440273,0
+HUBB.US,D,20200508,000000,114.604,116.309,114.328,115.195,274511.09309937,0
+HUBB.US,D,20200511,000000,113.836,115.214,112.791,114.289,406993.01040057,0
+HUBB.US,D,20200512,000000,114.516,114.762,107.414,107.522,258309.99238751,0
+HUBB.US,D,20200513,000000,107.325,107.325,102.065,103.286,359122.70705647,0
+HUBB.US,D,20200514,000000,101.189,106.281,99.0902,106.045,577372.5895938,0
+HUBB.US,D,20200515,000000,104.932,108.123,104.272,106.842,405584.88114331,0
+HUBB.US,D,20200518,000000,111.57,113.264,110.754,112.19,250610.45937593,0
+HUBB.US,D,20200519,000000,111.876,113.274,110.763,110.763,303613.78472777,0
+HUBB.US,D,20200520,000000,112.811,113.748,111.61,111.668,279384.21525859,0
+HUBB.US,D,20200521,000000,111.285,112.397,110.467,110.791,512974.28025966,0
+HUBB.US,D,20200522,000000,111.698,111.698,109.029,109.915,330045.39627264,0
+HUBB.US,D,20200526,000000,114.013,115.649,113.383,113.668,484375.14458771,0
+HUBB.US,D,20200527,000000,115.609,118.476,115.254,117.894,566055.77861279,0
+HUBB.US,D,20200528,000000,118.968,118.968,116.2,117.855,505883.88751798,0
+HUBB.US,D,20200529,000000,116.86,116.86,115.007,115.993,448926.2265807,0
+HUBB.US,D,20200601,000000,115.846,118.486,115.087,118.426,340357.12580831,0
+HUBB.US,D,20200602,000000,119.313,122.1,119.066,121.923,588611.22757351,0
+HUBB.US,D,20200603,000000,123.804,125.41,123.716,124.287,280009.59926902,0
+HUBB.US,D,20200604,000000,123.232,127.123,122.238,126.561,399908.7090616,0
+HUBB.US,D,20200605,000000,130.787,132.286,129.713,130.571,311931.59511329,0
+HUBB.US,D,20200608,000000,130.787,132.54,130.098,130.531,275729.37363918,0
+HUBB.US,D,20200609,000000,128.247,129.526,127.173,128.551,285464.450386,0
+HUBB.US,D,20200610,000000,128.187,128.257,123.913,124.641,385314.72342851,0
+HUBB.US,D,20200611,000000,120.159,120.327,116.563,116.693,487579.2224074,0
+HUBB.US,D,20200612,000000,120.091,121.026,114.348,118.209,287851.26501024,0
+HUBB.US,D,20200615,000000,114.683,120.149,114.16,118.82,312316.36871711,0
+HUBB.US,D,20200616,000000,123.006,123.607,119.194,120.829,225837.73983277,0
+HUBB.US,D,20200617,000000,121.558,122.355,119.726,121.972,392917.80923068,0
+HUBB.US,D,20200618,000000,120.602,122.455,119.48,120.139,296081.76529041,0
+HUBB.US,D,20200619,000000,121.154,122.395,117.825,119.568,503290.98043576,0
+HUBB.US,D,20200622,000000,118.899,119.825,116.347,119.204,245723.12394374,0
+HUBB.US,D,20200623,000000,121.036,121.558,118.486,118.879,327294.11272024,0
+HUBB.US,D,20200624,000000,117.756,118.052,112.654,112.713,463988.23498783,0
+HUBB.US,D,20200625,000000,112.437,113.786,111.008,113.659,557391.7735072,0
+HUBB.US,D,20200626,000000,113.393,113.511,111.078,112.546,1146969.5036423,0
+HUBB.US,D,20200629,000000,113.57,116.111,113.147,115.707,417119.96738771,0
+HUBB.US,D,20200630,000000,116.319,118.948,115.914,118.78,420196.12575073,0
+HUBB.US,D,20200701,000000,119.598,119.598,115.826,116.486,237730.18836884,0
+HUBB.US,D,20200702,000000,118.199,119.5,117.087,117.382,136520.51729067,0
+HUBB.US,D,20200706,000000,119.628,119.845,117.756,119.175,142716.48906937,0
+HUBB.US,D,20200707,000000,117.865,118.879,117.44,118.426,434326.1495449,0
+HUBB.US,D,20200708,000000,118.279,119.401,117.559,118.869,305034.09679042,0
+HUBB.US,D,20200709,000000,119.204,119.204,115.914,118.169,342448.50740165,0
+HUBB.US,D,20200710,000000,118.299,118.346,115.983,118.111,253915.04534016,0
+HUBB.US,D,20200713,000000,118.702,119.785,117.323,117.47,317926.55060292,0
+HUBB.US,D,20200714,000000,117.431,123.055,116.82,122.789,396308.69006648,0
+HUBB.US,D,20200715,000000,124.828,125.714,123.903,124.995,344579.48311252,0
+HUBB.US,D,20200716,000000,124.445,125.941,123.873,124.691,253393.21517561,0
+HUBB.US,D,20200717,000000,125.695,125.853,124.504,124.985,163797.81857692,0
+HUBB.US,D,20200720,000000,124.277,125.419,122.769,123.509,175187.72639033,0
+HUBB.US,D,20200721,000000,124.345,125.892,124.277,124.641,188863.94068343,0
+HUBB.US,D,20200722,000000,124.287,126.217,124.287,125.567,181432.42939061,0
+HUBB.US,D,20200723,000000,124.927,127.35,124.927,126.571,204576.71394559,0
+HUBB.US,D,20200724,000000,126.778,127.301,125.557,125.646,157185.60094713,0
+HUBB.US,D,20200727,000000,125.517,126.138,124.779,125.961,259653.14668265,0
+HUBB.US,D,20200728,000000,125.222,125.724,123.844,124.021,258999.33612628,0
+HUBB.US,D,20200729,000000,125.005,127.616,124.109,126.907,287524.35973206,0
+HUBB.US,D,20200730,000000,124.612,127.843,124.306,125.804,460851.16259783,0
+HUBB.US,D,20200731,000000,126.365,128.354,125.36,127.882,493652.35089833,0
+HUBB.US,D,20200803,000000,128.897,130.137,128.314,129.428,292845.19998966,0
+HUBB.US,D,20200804,000000,128.601,130.197,128.344,129.872,252828.74519217,0
+HUBB.US,D,20200805,000000,130.807,132.324,130.6,131.989,266853.1846729,0
+HUBB.US,D,20200806,000000,132.019,133.053,131.408,133.004,303322.41263199,0
+HUBB.US,D,20200807,000000,133.053,135.003,132.728,134.777,199274.14789607,0
+HUBB.US,D,20200810,000000,134.983,137.091,134.698,136.983,296067.55201745,0
+HUBB.US,D,20200811,000000,138.205,139.663,136.599,136.963,273785.2009444,0
+HUBB.US,D,20200812,000000,138.245,139.663,137.565,139.318,206854.89855501,0
+HUBB.US,D,20200813,000000,138.599,139.613,138.125,138.924,183351.22124081,0
+HUBB.US,D,20200814,000000,137.791,139.751,137.643,138.629,192444.67023668,0
+HUBB.US,D,20200817,000000,139.189,139.564,138.312,138.934,134119.48939347,0
+HUBB.US,D,20200818,000000,138.806,139.062,137.023,137.18,165130.82053423,0
+HUBB.US,D,20200819,000000,137.131,138.471,136.756,137.318,143226.13642852,0
+HUBB.US,D,20200820,000000,136.077,136.756,135.505,135.525,187488.29890724,0
+HUBB.US,D,20200821,000000,135.28,136.786,135.28,136.481,145715.48966485,0
+HUBB.US,D,20200824,000000,137.328,138.422,136.422,138.312,185832.45260688,0
+HUBB.US,D,20200825,000000,138.845,139.347,137.072,138.215,263455.19720063,0
+HUBB.US,D,20200826,000000,138.914,140.115,138.332,139.347,241067.26181412,0
+HUBB.US,D,20200827,000000,140.677,141.189,139.564,139.682,207209.21514535,0
+HUBB.US,D,20200828,000000,140.234,140.342,138.275,139.199,112186.37874183,0
+HUBB.US,D,20200831,000000,138.835,138.835,137.2,138.175,197986.83145902,0
+HUBB.US,D,20200901,000000,137.811,139.998,137.259,139.544,234330.17042899,0
+HUBB.US,D,20200902,000000,139.721,142.135,139.199,142.065,135064.67204559,0
+HUBB.US,D,20200903,000000,142.47,143.002,138.825,139.574,410137.18942705,0
+HUBB.US,D,20200904,000000,141.09,141.09,137.18,137.633,321315.40097114,0
+HUBB.US,D,20200908,000000,136.894,136.894,132.166,132.226,403807.20678898,0
+HUBB.US,D,20200909,000000,133.23,135.535,132.65,134.786,261425.74486807,0
+HUBB.US,D,20200910,000000,134.826,135.673,132.757,133.909,278432.94120376,0
+HUBB.US,D,20200911,000000,134.905,135.505,133.25,134.196,206869.11182798,0
+HUBB.US,D,20200914,000000,135.663,136.589,134.728,136.265,222494.57498478,0
+HUBB.US,D,20200915,000000,136.736,138.292,136.058,136.876,270063.35389529,0
+HUBB.US,D,20200916,000000,137.151,137.919,135.939,136.51,418695.61021919,0
+HUBB.US,D,20200917,000000,134.383,136.866,133.467,136.481,556737.96295083,0
+HUBB.US,D,20200918,000000,136.983,137.072,132.117,132.55,830000.3184969,0
+HUBB.US,D,20200921,000000,130.295,130.916,126.601,128.07,560372.49989459,0
+HUBB.US,D,20200922,000000,128.778,129.98,128.118,129.438,422812.38320995,0
+HUBB.US,D,20200923,000000,129.586,130.67,125.695,125.853,291247.22201495,0
+HUBB.US,D,20200924,000000,125.764,128.354,124.975,126.758,267795.32162369,0
+HUBB.US,D,20200925,000000,125.804,128.099,125.695,127.587,218699.63110329,0
+HUBB.US,D,20200928,000000,129.723,132.827,129.723,130.58,243494.68578968,0
+HUBB.US,D,20200929,000000,130.906,132.57,129.576,130.423,259796.29464607,0
+HUBB.US,D,20200930,000000,130.6,132.433,129.626,130.473,345492.17828359,0
+HUBB.US,D,20201001,000000,131.783,132.747,129.064,129.813,168971.44993596,0
+HUBB.US,D,20201002,000000,127.291,133.092,127.291,131.102,256154.65106583,0
+HUBB.US,D,20201005,000000,132.294,134.343,132.294,133.684,238226.6376888,0
+HUBB.US,D,20201006,000000,133.939,135.141,132.324,132.747,334733.74588332,0
+HUBB.US,D,20201007,000000,134.718,135.919,133.595,134.679,435275.39313217,0
+HUBB.US,D,20201008,000000,135.899,137.101,135.073,136.442,336661.67483757,0
+HUBB.US,D,20201009,000000,137.013,138.49,136.826,137.348,329751.99370931,0
+HUBB.US,D,20201012,000000,138.255,139.948,137.594,139.672,326235.22388439,0
+HUBB.US,D,20201013,000000,139.672,140.224,137.673,137.899,230709.84675821,0
+HUBB.US,D,20201014,000000,138.155,139.485,137.781,137.811,162522.68494526,0
+HUBB.US,D,20201015,000000,135.929,138.028,135.575,137.594,213303.66354573,0
+HUBB.US,D,20201016,000000,138.658,138.904,137.278,137.831,187137.02801826,0
+HUBB.US,D,20201019,000000,138.48,140.608,138.125,139.269,431738.3186316,0
+HUBB.US,D,20201020,000000,140.165,141.958,139.682,140.628,262623.72073221,0
+HUBB.US,D,20201021,000000,140.904,141.948,139.544,140.431,312897.08244109,0
+HUBB.US,D,20201022,000000,140.687,143.376,140.687,142.686,307731.57295231,0
+HUBB.US,D,20201023,000000,143.15,147.021,143.15,146.252,490311.21651791,0
+HUBB.US,D,20201026,000000,144.814,144.814,139.554,142.056,403991.97933752,0
+HUBB.US,D,20201027,000000,140.421,144.184,140.421,141.455,621412.41587401,0
+HUBB.US,D,20201028,000000,139.908,140.913,135.87,137.505,438152.56567368,0
+HUBB.US,D,20201029,000000,137.466,138.894,135.692,137.899,276497.90561304,0
+HUBB.US,D,20201030,000000,137.426,138.825,136.283,138.736,263291.74456153,0
+HUBB.US,D,20201102,000000,140.558,143.021,139.337,142.952,265664.34591281,0
+HUBB.US,D,20201103,000000,144.932,146.863,143.77,146.488,259393.24683416,0
+HUBB.US,D,20201104,000000,146.163,146.163,142.144,142.686,260821.68076707,0
+HUBB.US,D,20201105,000000,145.248,147.385,144.764,146.134,203468.07865436,0
+HUBB.US,D,20201106,000000,146.834,147.828,145.818,146.331,229413.39321709,0
+HUBB.US,D,20201109,000000,158.613,158.613,150.763,151.217,424456.04670491,0
+HUBB.US,D,20201110,000000,151.335,153.758,150.32,152.606,290271.58234932,0
+HUBB.US,D,20201111,000000,154.152,154.959,148.892,149.876,333958.10727299,0
+HUBB.US,D,20201112,000000,149.03,149.463,144.341,145.543,363475.01428492,0
+HUBB.US,D,20201113,000000,146.094,149.473,146.094,148.233,444019.60170663,0
+HUBB.US,D,20201116,000000,150.852,153.965,150.016,151.749,447634.84920851,0
+HUBB.US,D,20201117,000000,149.986,150.852,148.38,148.478,420507.80252215,0
+HUBB.US,D,20201118,000000,148.941,150.053,147.611,148.113,816098.72230392,0
+HUBB.US,D,20201119,000000,148.37,150.487,147.394,150.389,284666.47663243,0
+HUBB.US,D,20201120,000000,150.163,150.892,149.473,150.133,291429.96409592,0
+HUBB.US,D,20201123,000000,151.62,153.856,150.685,152.871,270752.69763407,0
+HUBB.US,D,20201124,000000,154.595,157.904,153.807,156.486,310040.21457524,0
+HUBB.US,D,20201125,000000,155.501,156.575,153.59,154.989,256077.49329832,0
+HUBB.US,D,20201127,000000,155.6,156.201,154.221,155.61,113416.84208703,0
+HUBB.US,D,20201130,000000,155.816,155.816,153.61,154.999,367253.71442588,0
+HUBB.US,D,20201201,000000,156.132,157.865,154.506,155.097,213750.36641032,0
+HUBB.US,D,20201202,000000,153.925,154.546,149.64,150.773,247952.5773316,0
+HUBB.US,D,20201203,000000,151.649,152.192,149.434,149.876,174042.54268291,0
+HUBB.US,D,20201204,000000,149.866,155.117,149.866,154.911,322380.38120969,0
+HUBB.US,D,20201207,000000,154.339,154.831,151.138,152.438,258938.42209929,0
+HUBB.US,D,20201208,000000,152.329,155.422,151.817,154.476,222581.88509013,0
+HUBB.US,D,20201209,000000,155.718,156.328,153.275,155.028,249442.94052529,0
+HUBB.US,D,20201210,000000,154.092,154.092,151.955,153.432,272744.58631664,0
+HUBB.US,D,20201211,000000,152.644,154.437,151.639,153.846,335880.96005831,0
+HUBB.US,D,20201214,000000,155.658,156.042,150.763,151.275,327713.40427269,0
+HUBB.US,D,20201215,000000,152.999,154.437,151.502,153.345,331649.46565005,0
+HUBB.US,D,20201216,000000,152.999,153.975,149.65,150.093,272139.50698187,0
+HUBB.US,D,20201217,000000,151.118,152.803,150.369,152.468,270246.09597626,0
+HUBB.US,D,20201218,000000,153.561,153.875,148.833,149.276,919547.99910777,0
+HUBB.US,D,20201221,000000,146.527,151.364,146.44,150.586,368865.90567356,0
+HUBB.US,D,20201222,000000,151.197,152.182,150.133,151.433,294152.82110239,0
+HUBB.US,D,20201223,000000,152.803,154.192,152.083,153.058,345988.62760357,0
+HUBB.US,D,20201224,000000,153.915,154.259,152.496,154.249,70348.594537317,0
+HUBB.US,D,20201228,000000,155.875,156.24,151.207,151.836,235470.27796749,0
+HUBB.US,D,20201229,000000,152.083,152.083,149.119,150.379,272963.87681381,0
+HUBB.US,D,20201230,000000,150.527,152.192,149.512,149.936,196066.00914125,0
+HUBB.US,D,20201231,000000,149.483,151.03,148.764,150.379,187793.88427597,0
+HUBB.US,D,20210104,000000,150.803,152.409,148.813,149.689,288660.40633543,0
+HUBB.US,D,20210105,000000,149.799,153.108,149.799,151.945,253977.98983471,0
+HUBB.US,D,20210106,000000,151.856,161.303,151.856,161.204,566745.12235156,0
+HUBB.US,D,20210107,000000,162.426,162.574,159.934,161.627,289377.16138635,0
+HUBB.US,D,20210108,000000,162.584,162.8,159.421,160.604,294059.41959434,0
+HUBB.US,D,20210111,000000,159.352,163.568,158.85,162.397,374793.8557335,0
+HUBB.US,D,20210112,000000,163.174,165.134,162.968,164.907,262407.47593639,0
+HUBB.US,D,20210113,000000,164.79,164.79,158.475,158.9,301436.10826286,0
+HUBB.US,D,20210114,000000,159.155,161.598,156.595,157.767,253237.88440678,0
+HUBB.US,D,20210115,000000,156.408,156.782,153.935,155.925,190086.28215838,0
+HUBB.US,D,20210119,000000,157.117,159.994,155.974,158.781,333216.98661127,0
+HUBB.US,D,20210120,000000,158.722,160.416,158.288,159.747,216156.47047644,0
+HUBB.US,D,20210121,000000,160.171,160.554,157.924,158.791,249537.35726712,0
+HUBB.US,D,20210122,000000,157.718,159.727,156.86,159.628,234066.20964537,0
+HUBB.US,D,20210125,000000,159.185,159.343,156.664,157.402,210889.43760934,0
+HUBB.US,D,20210126,000000,157.964,158.151,155.561,156.732,278257.30575927,0
+HUBB.US,D,20210127,000000,154.762,155.658,151.315,154.575,404683.35354386,0
+HUBB.US,D,20210128,000000,155.422,156.092,153.038,153.325,279300.96608837,0
+HUBB.US,D,20210129,000000,152.654,153.649,147.385,149.246,713349.95681047,0
+HUBB.US,D,20210201,000000,151.404,152.813,150.212,152.458,255067.33568406,0
+HUBB.US,D,20210202,000000,149.818,152.626,142.982,151.975,831831.80024173,0
+HUBB.US,D,20210203,000000,152.753,155.422,151.739,154.831,716641.34473551,0
+HUBB.US,D,20210204,000000,156.014,156.821,152.093,152.429,362913.59000282,0
+HUBB.US,D,20210205,000000,153.551,155.393,150.251,155.304,314124.50008494,0
+HUBB.US,D,20210208,000000,156.082,157.974,154.782,157.531,221677.31178932,0
+HUBB.US,D,20210209,000000,157.688,158.258,154.939,155.915,231499.69864151,0
+HUBB.US,D,20210210,000000,156.9,156.9,154.664,155.354,182165.42818207,0
+HUBB.US,D,20210211,000000,156.408,158.417,154.408,157.648,362686.17763539,0
+HUBB.US,D,20210212,000000,157.304,158.485,156.072,158.465,154400.81467988,0
+HUBB.US,D,20210216,000000,159.303,162.238,158.368,159.767,384234.51468321,0
+HUBB.US,D,20210217,000000,158.909,162.672,158.258,161.48,451165.83230637,0
+HUBB.US,D,20210218,000000,161.076,162.021,158.505,160.978,310124.47897924,0
+HUBB.US,D,20210219,000000,161.677,164.19,161.677,163.519,177713.62804286,0
+HUBB.US,D,20210222,000000,162.504,171.291,162.101,170.916,593025.46406274,0
+HUBB.US,D,20210223,000000,171.084,172.906,169.35,172.896,567367.46066064,0
+HUBB.US,D,20210224,000000,172.787,172.936,169.872,170.719,465734.43709489,0
+HUBB.US,D,20210225,000000,170.355,171.989,166.917,171.192,513255.50001759,0
+HUBB.US,D,20210226,000000,172.207,172.837,169.972,171.202,587831.52802803,0
+HUBB.US,D,20210301,000000,173.674,177.152,173.142,175.664,249108.92861063,0
+HUBB.US,D,20210302,000000,175.565,175.801,173.605,174.551,299031.01943053,0
+HUBB.US,D,20210303,000000,173.645,175.231,171.98,172.994,397184.83682135,0
+HUBB.US,D,20210304,000000,173.024,173.291,166.957,168.661,267971.97230195,0
+HUBB.US,D,20210305,000000,170.207,174.325,167.095,174.285,250799.2928596,0
+HUBB.US,D,20210308,000000,175.901,181.042,175.329,178.924,334547.95810101,0
+HUBB.US,D,20210309,000000,180.214,180.284,176.807,177.22,373844.61214624,0
+HUBB.US,D,20210310,000000,178.156,181.436,176.215,180.963,382061.91438723,0
+HUBB.US,D,20210311,000000,181.713,184.016,177.329,178.028,376971.5321984,0
+HUBB.US,D,20210312,000000,177.161,181.199,177.161,180.816,193172.59285922,0
+HUBB.US,D,20210315,000000,181.84,183.356,180.352,183.259,295687.85458254,0
+HUBB.US,D,20210316,000000,183.139,183.139,181.081,182.362,229563.64781701,0
+HUBB.US,D,20210317,000000,182.53,183.111,181.081,183.111,269565.88934154,0
+HUBB.US,D,20210318,000000,182.785,184.323,178.944,179.584,223974.78584064,0
+HUBB.US,D,20210319,000000,179.437,180.077,176.215,176.964,670009.62660687,0
+HUBB.US,D,20210322,000000,176.718,178.156,174.393,177.831,235274.33784735,0
+HUBB.US,D,20210323,000000,176.294,177.801,169.725,171.705,361024.23993235,0
+HUBB.US,D,20210324,000000,173.281,175.998,171.625,172.886,223914.88704743,0
+HUBB.US,D,20210325,000000,171.802,178.057,169.942,177.21,221606.2454245,0
+HUBB.US,D,20210326,000000,178.421,182.746,178.047,182.411,316862.58559815,0
+HUBB.US,D,20210329,000000,181.553,184.765,180.264,182.027,319532.65044789,0
+HUBB.US,D,20210330,000000,181.722,182.027,179.92,180.914,194493.41201112,0
+HUBB.US,D,20210331,000000,182.145,182.697,178.826,180.244,286311.15536117,0
+HUBB.US,D,20210401,000000,180.382,184.026,179.486,183.623,230677.35927714,0
+HUBB.US,D,20210405,000000,185.386,186.962,184.538,185.582,211930.0522371,0
+HUBB.US,D,20210406,000000,185.731,189.089,185.602,185.839,289219.80014995,0
+HUBB.US,D,20210407,000000,185.278,185.572,181.101,181.111,253534.33267147,0
+HUBB.US,D,20210408,000000,181.506,182.785,178.934,179.466,264913.07291326,0
+HUBB.US,D,20210409,000000,179.427,181.436,178.511,180.776,227552.46969254,0
+HUBB.US,D,20210412,000000,179.791,182.017,179.623,180.786,274230.88857521,0
+HUBB.US,D,20210413,000000,179.968,179.968,176.58,177.357,188579.67522414,0
+HUBB.US,D,20210414,000000,177.27,179.723,177.142,178.353,243739.35713143,0
+HUBB.US,D,20210415,000000,179.308,181.259,178.983,180.658,168093.27271352,0
+HUBB.US,D,20210416,000000,182.313,183.682,181.663,182.549,182453.75457649,0
+HUBB.US,D,20210419,000000,182.145,183.534,180.943,182.333,323358.05134289,0
+HUBB.US,D,20210420,000000,182.382,183.78,178.481,179.21,197404.08726747,0
+HUBB.US,D,20210421,000000,179.761,183.249,179.761,183.189,185980.67673923,0
+HUBB.US,D,20210422,000000,183.81,184.184,181.496,181.683,263827.78799905,0
+HUBB.US,D,20210423,000000,183.022,184.637,182.48,184.342,188372.56753238,0
+HUBB.US,D,20210426,000000,186.096,188.941,183.111,183.712,286652.27391231,0
+HUBB.US,D,20210427,000000,185.376,188.666,178.846,187.188,494042.20067107,0
+HUBB.US,D,20210428,000000,186.991,186.991,183.159,184.618,261481.58272614,0
+HUBB.US,D,20210429,000000,186.735,189.494,184.795,188.961,184980.6714628,0
+HUBB.US,D,20210430,000000,187.158,187.937,184.835,185.189,204612.24712799,0
+HUBB.US,D,20210503,000000,186.558,188.429,185.445,186.735,274024.79611722,0
+HUBB.US,D,20210504,000000,185.386,189.041,183.938,188.538,142077.90701975,0
+HUBB.US,D,20210505,000000,189.021,191.581,189.021,191.089,131920.49301911,0
+HUBB.US,D,20210506,000000,191.01,192.872,189.051,192.685,178796.8824895,0
+HUBB.US,D,20210507,000000,191.878,193.887,191.128,192.104,218700.64633707,0
+HUBB.US,D,20210510,000000,192.783,193.916,190.242,190.478,164685.13290342,0
+HUBB.US,D,20210511,000000,188.371,190.794,187.632,188.873,198645.71818429,0
+HUBB.US,D,20210512,000000,188.419,189.041,181.987,182.076,206771.6493848,0
+HUBB.US,D,20210513,000000,182.194,186.016,181.722,184.923,362987.70206899,0
+HUBB.US,D,20210514,000000,186.479,187.552,184.608,187.198,263414.5878493,0
+HUBB.US,D,20210517,000000,186.618,187.779,184.942,186.036,116690.97103775,0
+HUBB.US,D,20210518,000000,186.076,186.076,182.234,182.303,135128.63177394,0
+HUBB.US,D,20210519,000000,179.81,182.559,178.244,181.416,183327.8708638,0
+HUBB.US,D,20210520,000000,181.76,182.283,179.86,181.81,138582.45710429,0
+HUBB.US,D,20210521,000000,183.269,184.006,181.506,181.643,119196.56801462,0
+HUBB.US,D,20210524,000000,183.219,183.219,181.18,182.224,128532.65788467,0
+HUBB.US,D,20210525,000000,182.48,182.894,180.845,180.963,175428.33679694,0
+HUBB.US,D,20210526,000000,181.583,182.756,180.589,182.628,153563.24680877,0
+HUBB.US,D,20210527,000000,183.643,185.475,182.962,183.996,145305.33521645,0
+HUBB.US,D,20210528,000000,184.657,184.982,182.972,184.815,139686.0162266,0
+HUBB.US,D,20210601,000000,186.312,186.765,184.873,186.164,157628.24287659,0
+HUBB.US,D,20210602,000000,186.775,186.775,184.333,184.588,170758.26139435,0
+HUBB.US,D,20210603,000000,184.006,185.415,183.336,185.278,186178.64732694,0
+HUBB.US,D,20210604,000000,186.765,186.765,185.09,185.809,116294.01462854,0
+HUBB.US,D,20210607,000000,186.479,186.479,183.307,184.116,155523.66324408,0
+HUBB.US,D,20210608,000000,184.618,185.012,182.766,184.036,138091.08395324,0
+HUBB.US,D,20210609,000000,184.213,184.213,181.003,181.081,254673.42497619,0
+HUBB.US,D,20210610,000000,181.446,181.919,178.905,178.983,162252.63275894,0
+HUBB.US,D,20210611,000000,180.5,180.5,178.127,178.836,198087.33960355,0
+HUBB.US,D,20210614,000000,178.147,178.402,176.57,177.664,341607.89382918,0
+HUBB.US,D,20210615,000000,178.067,178.648,176.757,178.648,891578.30838139,0
+HUBB.US,D,20210616,000000,178.541,179.328,175.536,175.969,285318.25672122,0
+HUBB.US,D,20210617,000000,175.487,175.724,170.009,171.133,231213.40271466,0
+HUBB.US,D,20210618,000000,170.316,171.311,168.966,169.962,490775.17835682,0
+HUBB.US,D,20210621,000000,171.015,174.738,171.015,174.58,215759.51406721,0
+HUBB.US,D,20210622,000000,174.964,177.29,173.812,176.57,352706.42954682,0
+HUBB.US,D,20210623,000000,177.043,178.254,175.694,177.073,244931.24159287,0
+HUBB.US,D,20210624,000000,178.402,179.289,176.491,178.569,224349.40710663,0
+HUBB.US,D,20210625,000000,178.875,180.491,178.569,179.977,441511.9742622,0
+HUBB.US,D,20210628,000000,179.535,180.037,177.811,179.101,268482.63489489,0
+HUBB.US,D,20210629,000000,179.535,179.82,178.875,179.526,186303.52108227,0
+HUBB.US,D,20210630,000000,178.511,181.76,178.511,181.141,321417.93958324,0
+HUBB.US,D,20210701,000000,182.352,182.352,180.589,180.766,236514.95353038,0
+HUBB.US,D,20210702,000000,180.845,181.289,180.194,180.569,131098.15365475,0
+HUBB.US,D,20210706,000000,180.117,180.51,176.048,177.811,183795.89363784,0
+HUBB.US,D,20210707,000000,177.614,181.376,177.614,181.101,137654.53342647,0
+HUBB.US,D,20210708,000000,178.244,180.668,177.743,179.427,176450.67721659,0
+HUBB.US,D,20210709,000000,182.086,183.919,180.638,183.712,236122.05805629,0
+HUBB.US,D,20210712,000000,183.022,185.889,181.563,185.692,225290.52882363,0
+HUBB.US,D,20210713,000000,185.405,185.789,183.052,183.139,155289.14424016,0
+HUBB.US,D,20210714,000000,183.327,185.248,182.155,184.952,172794.82036339,0
+HUBB.US,D,20210715,000000,184.174,186.834,183.879,186.351,286928.41750133,0
+HUBB.US,D,20210716,000000,186.932,187.365,184.873,185.307,280385.2357688,0
+HUBB.US,D,20210719,000000,183.229,183.543,181.141,181.741,238289.58218336,0
+HUBB.US,D,20210720,000000,182.924,191.109,182.737,190.607,503436.15886675,0
+HUBB.US,D,20210721,000000,190.872,194.123,190.143,191.354,340827.17904992,0
+HUBB.US,D,20210722,000000,190.626,192.005,188.912,189.592,190071.05365163,0
+HUBB.US,D,20210723,000000,190.824,190.824,188.804,189.522,187527.89302478,0
+HUBB.US,D,20210726,000000,189.542,189.927,187.375,188.38,239812.43285812,0
+HUBB.US,D,20210727,000000,188.764,192.596,185.376,190.163,268911.06355139,0
+HUBB.US,D,20210728,000000,190.814,190.852,188.045,189.908,202107.66538491,0
+HUBB.US,D,20210729,000000,190.981,192.97,189.955,191.71,150464.75330253,0
+HUBB.US,D,20210730,000000,191.354,194.635,190.449,194.349,412498.62320671,0
+HUBB.US,D,20210802,000000,195.236,196.191,191.05,191.148,199008.15664488,0
+HUBB.US,D,20210803,000000,191.926,195.61,191.374,195.117,196296.46721003,0
+HUBB.US,D,20210804,000000,194.398,195.67,192.113,193.719,213322.9529876,0
+HUBB.US,D,20210805,000000,194.773,195.58,192.448,192.99,196257.88832627,0
+HUBB.US,D,20210806,000000,194.32,194.733,192.902,194.133,120059.51673032,0
+HUBB.US,D,20210809,000000,193.67,193.906,191.227,191.808,173415.12820491,0
+HUBB.US,D,20210810,000000,192.813,195.64,190.882,195.6,235252.00270411,0
+HUBB.US,D,20210811,000000,196.506,197.64,195.304,197.51,212929.04227974,0
+HUBB.US,D,20210812,000000,197.737,199.757,197.52,199.54,184644.62908057,0
+HUBB.US,D,20210813,000000,199.333,202.091,199.333,200.634,173689.24132636,0
+HUBB.US,D,20210816,000000,200.318,200.86,198.496,198.792,153598.77999118,0
+HUBB.US,D,20210817,000000,197.659,197.886,194.813,197.463,263047.07321979,0
+HUBB.US,D,20210818,000000,196.989,197.836,194.526,194.743,207247.7940291,0
+HUBB.US,D,20210819,000000,192.577,194.566,192.182,192.38,172419.18386362,0
+HUBB.US,D,20210820,000000,192.508,196.526,191.671,196.191,266559.78210957,0
+HUBB.US,D,20210823,000000,196.763,198.644,195.817,197.206,219422.4775569,0
+HUBB.US,D,20210824,000000,197.294,198.822,197.107,198.742,172787.71372691,0
+HUBB.US,D,20210825,000000,198.732,202.456,197.797,201.865,393576.69595596,0
+HUBB.US,D,20210826,000000,202.033,202.033,198.871,199.186,197666.01758353,0
+HUBB.US,D,20210827,000000,199.383,202.111,199.383,201.846,245339.36557371,0
+HUBB.US,D,20210830,000000,202.722,204.219,202.121,203.185,264045.04802865,0
+HUBB.US,D,20210831,000000,204.052,204.052,200.535,200.772,158193.72809382,0
+HUBB.US,D,20210901,000000,200.85,201.195,197.127,197.737,223070.21253983,0
+HUBB.US,D,20210902,000000,198.812,198.812,196.624,197.679,284752.771504,0
+HUBB.US,D,20210903,000000,197.236,198.073,195.709,196.999,100315.2501152,0
+HUBB.US,D,20210907,000000,195.974,196.28,192.882,192.93,121093.02472159,0
+HUBB.US,D,20210908,000000,192.005,193.67,191.257,192.655,147561.18468266,0
+HUBB.US,D,20210909,000000,192.399,193.571,189.188,189.582,409299.62155594,0
+HUBB.US,D,20210910,000000,191.286,191.394,186.765,187.158,268544.56415567,0
+HUBB.US,D,20210913,000000,188.134,188.292,184.253,186.666,391849.78329078,0
+HUBB.US,D,20210914,000000,187.385,187.819,184.735,186.213,374380.65558375,0
+HUBB.US,D,20210915,000000,185.996,187.789,185.012,186.391,192486.29482179,0
+HUBB.US,D,20210916,000000,186.459,186.548,182.569,183.239,370479.11215502,0
+HUBB.US,D,20210917,000000,181.919,183.239,179.88,180.668,597615.33599646,0
+HUBB.US,D,20210920,000000,176.698,179.023,175.25,178.846,276326.33110367,0
+HUBB.US,D,20210921,000000,179.526,180.117,174.432,175.004,271602.44831058,0
+HUBB.US,D,20210922,000000,176.501,178.057,175.527,176.63,488680.75106214,0
+HUBB.US,D,20210923,000000,178.254,181.535,177.17,180.254,379336.01167941,0
+HUBB.US,D,20210924,000000,179.91,180.362,178.531,178.747,162322.68388998,0
+HUBB.US,D,20210927,000000,178.304,181.456,178.304,180.51,401888.41493879,0
+HUBB.US,D,20210928,000000,180.609,181.308,178.796,179.043,201775.68393781,0
+HUBB.US,D,20210929,000000,179.987,181.279,178.501,180.037,174912.59803509,0
+HUBB.US,D,20210930,000000,181.18,181.318,175.891,175.988,229182.93514832,0
+HUBB.US,D,20211001,000000,176.648,177.013,174.502,175.339,263798.34621933,0
+HUBB.US,D,20211004,000000,176.265,176.955,174.088,175.754,199841.66358087,0
+HUBB.US,D,20211005,000000,176.018,179.083,173.448,178.658,275666.42914462,0
+HUBB.US,D,20211006,000000,177.634,179.22,174.886,179.21,244141.38970957,0
+HUBB.US,D,20211007,000000,180.559,182.618,178.619,179.101,263636.92404781,0
+HUBB.US,D,20211008,000000,178.087,178.776,175.791,175.821,192220.30357059,0
+HUBB.US,D,20211011,000000,175.28,178.117,174.837,174.974,191871.06314919,0
+HUBB.US,D,20211012,000000,175.594,175.94,173.861,174.345,150345.9709499,0
+HUBB.US,D,20211013,000000,175.221,178.431,173.724,177.339,201778.72963916,0
+HUBB.US,D,20211014,000000,178.905,183.13,178.856,182.52,162807.96563833,0
+HUBB.US,D,20211015,000000,183.879,185.702,183.139,183.416,316953.95663864,0
+HUBB.US,D,20211018,000000,182.943,184.982,182.51,183.938,170228.30935953,0
+HUBB.US,D,20211019,000000,185.622,186.066,184.145,184.873,151434.30156546,0
+HUBB.US,D,20211020,000000,185.572,187.759,185.09,186.42,183811.12214458,0
+HUBB.US,D,20211021,000000,185.937,186.636,184.381,185.869,256125.20928612,0
+HUBB.US,D,20211022,000000,186.626,187.701,186.263,187.09,145114.47126521,0
+HUBB.US,D,20211025,000000,186.981,187.701,184.883,185.307,294477.695913,0
+HUBB.US,D,20211026,000000,176.344,189.425,175.191,186.371,598038.68848404,0
+HUBB.US,D,20211027,000000,186.213,188.331,184.203,185.731,229989.03077215,0
+HUBB.US,D,20211028,000000,186.696,192.635,186.696,192.527,305316.33178215,0
+HUBB.US,D,20211029,000000,192.163,194.93,192.163,194.201,359163.31640779,0
+HUBB.US,D,20211101,000000,195,196.418,193.758,195.423,249892.68909123,0
+HUBB.US,D,20211102,000000,196.152,197.895,195.443,197.353,310012.8032631,0
+HUBB.US,D,20211103,000000,196.841,197.463,193.867,196.703,240979.95170877,0
+HUBB.US,D,20211104,000000,197.935,199.649,196.999,198.762,290754.83363012,0
+HUBB.US,D,20211105,000000,199.688,201.018,198.999,200.338,210782.83806211,0
+HUBB.US,D,20211108,000000,202.535,203.095,200.427,202.525,226515.91599992,0
+HUBB.US,D,20211109,000000,202.386,203.372,200.585,203.215,136022.03750313,0
+HUBB.US,D,20211110,000000,203.235,203.874,201.786,202.673,129708.29860559,0
+HUBB.US,D,20211111,000000,202.564,203.135,200.949,202.574,187591.85275312,0
+HUBB.US,D,20211112,000000,203.441,203.825,201.776,202.781,175747.12020485,0
+HUBB.US,D,20211115,000000,203.057,203.402,201.382,202.87,175003.96907558,0
+HUBB.US,D,20211116,000000,202.85,206.13,202.85,203.845,204346.2558768,0
+HUBB.US,D,20211117,000000,203.697,204.101,201.983,203.736,216380.83714252,0
+HUBB.US,D,20211118,000000,204.111,204.564,202.555,204.179,161365.31843244,0
+HUBB.US,D,20211119,000000,204.131,205.884,202.811,204.653,155770.36505339,0
+HUBB.US,D,20211122,000000,205.855,207.027,202.928,203.095,148622.10398608,0
+HUBB.US,D,20211123,000000,202.446,203.982,201.264,203.509,159755.15765233,0
+HUBB.US,D,20211124,000000,203.105,203.874,201.736,203.095,138684.99571639,0
+HUBB.US,D,20211126,000000,198.919,199.383,197.53,198.516,143023.08967188,0
+HUBB.US,D,20211129,000000,200.25,200.358,196.959,197.146,163942.99700792,0
+HUBB.US,D,20211130,000000,195.423,195.897,190.163,191.611,278373.04241055,0
+HUBB.US,D,20211201,000000,194.281,197.905,191.955,191.955,236077.38776984,0
+HUBB.US,D,20211202,000000,192.783,200.141,191.878,198.23,175989.76107904,0
+HUBB.US,D,20211203,000000,199.54,199.54,196.28,198.043,162633.34542762,0
+HUBB.US,D,20211206,000000,200.063,203.786,199.216,200.397,195258.89828363,0
+HUBB.US,D,20211207,000000,202.613,205.244,202.013,204.691,163164.31269623,0
+HUBB.US,D,20211208,000000,205.125,205.815,203.165,204.643,213493.51226318,0
+HUBB.US,D,20211209,000000,203.815,204.711,203.095,203.235,121577.29123616,0
+HUBB.US,D,20211210,000000,203.972,205.027,203.018,203.933,127876.81686074,0
+HUBB.US,D,20211213,000000,204.042,206.908,202.2,205.668,286429.9377138,0
+HUBB.US,D,20211214,000000,204.426,206.947,201.156,202.003,319514.3762398,0
+HUBB.US,D,20211215,000000,203.076,204.131,201.146,203.352,204852.8575346,0
+HUBB.US,D,20211216,000000,203.658,204.849,201.973,203.933,207207.18467778,0
+HUBB.US,D,20211217,000000,204.456,206.297,199.383,200.712,462656.24826431,0
+HUBB.US,D,20211220,000000,198.565,199.009,193.847,197.817,150121.60428382,0
+HUBB.US,D,20211221,000000,199.826,202.702,199.432,201.786,201093.44683552,0
+HUBB.US,D,20211222,000000,201.215,202.358,199.039,199.649,188046.67748798,0
+HUBB.US,D,20211223,000000,201.116,202.15,200.013,200.131,183525.84145152,0
+HUBB.US,D,20211227,000000,201.047,204.121,200.16,204.052,188538.05063903,0
+HUBB.US,D,20211228,000000,204.347,205.677,203.795,204.998,129768.1973988,0
+HUBB.US,D,20211229,000000,205.421,206.494,204.741,205.755,107106.14889083,0
+HUBB.US,D,20211230,000000,206.514,207.036,202.692,203.105,105333.55070541,0
+HUBB.US,D,20211231,000000,203.559,205.322,201.993,203.924,77337.463900671,0
+HUBB.US,D,20220103,000000,205.145,205.441,200.328,201.008,219673.24030135,0
+HUBB.US,D,20220104,000000,202.318,207.431,200.575,205.125,252109.95967368,0
+HUBB.US,D,20220105,000000,205.234,206.859,199.727,199.963,230575.83589883,0
+HUBB.US,D,20220106,000000,199.895,200.328,195.314,200.043,480126.39120513,0
+HUBB.US,D,20220107,000000,199.737,200.722,195.551,195.867,254855.15182338,0
+HUBB.US,D,20220110,000000,194.675,194.675,191.424,192.222,415988.99695326,0
+HUBB.US,D,20220111,000000,192.38,196.467,189.641,196.152,401734.09940375,0
+HUBB.US,D,20220112,000000,197.333,201.49,193.374,198.171,614046.8947771,0
+HUBB.US,D,20220113,000000,199.649,199.679,195.236,195.935,313827.03658647,0
+HUBB.US,D,20220114,000000,193.857,196.359,190.311,195.877,461665.38009193,0
+HUBB.US,D,20220118,000000,193.798,196.28,192.892,194.861,308616.85681124,0
+HUBB.US,D,20220119,000000,194.97,195.737,192.399,193.237,464716.15761037,0
+HUBB.US,D,20220120,000000,193.965,195.295,189.769,190.005,428939.3190914,0
+HUBB.US,D,20220121,000000,189.661,194.645,189.316,190.617,464351.68868221,0
+HUBB.US,D,20220124,000000,187.642,190.202,182.579,190.182,413216.39349142,0
+HUBB.US,D,20220125,000000,186.913,187.662,181.75,183.356,510168.17408296,0
+HUBB.US,D,20220126,000000,185.524,187.947,180.549,182.352,367254.72965967,0
+HUBB.US,D,20220127,000000,183.889,184.795,177.811,178.934,231085.48325798,0
+HUBB.US,D,20220128,000000,178.579,178.963,175.585,178.963,592064.03767007,0
+HUBB.US,D,20220131,000000,178.826,183.485,176.255,183.376,546929.78937161,0
+HUBB.US,D,20220201,000000,184.647,184.962,181.456,184.608,257564.81079066,0
+HUBB.US,D,20220202,000000,185.297,185.909,183.101,184.43,301953.87749228,0
+HUBB.US,D,20220203,000000,184.323,187.996,180.756,181.553,403037.65958134,0
+HUBB.US,D,20220204,000000,181.673,185.278,181.406,182.805,478691.86586951,0
+HUBB.US,D,20220207,000000,182.067,183.495,180.471,181.623,289687.822924,0
+HUBB.US,D,20220208,000000,182.057,185.336,180.274,184.598,293358.90828395,0
+HUBB.US,D,20220209,000000,186.726,189.325,186.558,188.085,423255.02513942,0
+HUBB.US,D,20220210,000000,184.765,187.642,181.367,182.569,315654.45739618,0
+HUBB.US,D,20220211,000000,183.327,183.505,178.294,179.486,355901.37026246,0
+HUBB.US,D,20220214,000000,179.091,180.549,176.816,179.476,486398.50551757,0
+HUBB.US,D,20220215,000000,181.496,183.269,180.185,181.406,297033.03934525,0
+HUBB.US,D,20220216,000000,180.431,182.589,180.431,181.466,245577.94551275,0
+HUBB.US,D,20220217,000000,179.633,180.412,177.092,177.122,301630.01791545,0
+HUBB.US,D,20220218,000000,177.674,178.865,175.25,175.604,367515.64474194,0
+HUBB.US,D,20220222,000000,175.191,176.383,172.591,173.664,309585.38984038,0
+HUBB.US,D,20220223,000000,174.206,175.132,171.103,171.113,355870.91324896,0
+HUBB.US,D,20220224,000000,168.356,173.448,167.192,172.462,345153.09020002,0
+HUBB.US,D,20220225,000000,172.709,178.461,172.709,177.92,341108.39880787,0
+HUBB.US,D,20220228,000000,175.497,178.324,174.233,175.575,333164.19445454,0
+HUBB.US,D,20220301,000000,175.487,176.324,171.941,173.339,510363.09896934,0
+HUBB.US,D,20220302,000000,175.24,179.338,173.6,178.629,343277.9534025,0
+HUBB.US,D,20220303,000000,179.92,180.441,176.945,178.008,363055.72273246,0
+HUBB.US,D,20220304,000000,175.959,178.481,175.319,178.166,302164.0308854,0
+HUBB.US,D,20220307,000000,178.461,180.027,174.364,174.905,371891.30234741,0
+HUBB.US,D,20220308,000000,176.038,180.816,174.758,176.541,282409.61193244,0
+HUBB.US,D,20220309,000000,179.357,180.707,177.447,178.648,366610.05620735,0
+HUBB.US,D,20220310,000000,176.403,177.25,173.291,177.2,320749.91575392,0
+HUBB.US,D,20220311,000000,177.781,180.077,175.437,175.565,242186.04944317,0
+HUBB.US,D,20220314,000000,176.471,177.877,175.112,176.196,152971.36551318,0
+HUBB.US,D,20220315,000000,177.112,179.663,176.196,179.633,274111.09098879,0
+HUBB.US,D,20220316,000000,181.308,185.179,181.003,184.815,403441.72262704,0
+HUBB.US,D,20220317,000000,183.436,186.061,182.992,185.405,349954.13076064,0
+HUBB.US,D,20220318,000000,184.657,186.942,182.815,186.735,496919.37321258,0
+HUBB.US,D,20220321,000000,186.745,188.095,185.692,187.09,324067.69975733,0
+HUBB.US,D,20220322,000000,187.711,187.898,184.165,184.193,393668.06699645,0
+HUBB.US,D,20220323,000000,182.598,182.707,177.17,177.733,476487.79332624,0
+HUBB.US,D,20220324,000000,178.708,179.328,177.013,179.289,363443.54203764,0
+HUBB.US,D,20220325,000000,179.26,183.652,178.875,183.563,346965.28250298,0
+HUBB.US,D,20220328,000000,182.637,184.548,181.8,184.49,258273.44397131,0
+HUBB.US,D,20220329,000000,186.292,189.311,186.292,188.951,335786.54331648,0
+HUBB.US,D,20220330,000000,188.302,189.306,186.755,187.779,319113.35889544,0
+HUBB.US,D,20220331,000000,187.986,188.671,180.677,181.013,422916.95228962,0
+HUBB.US,D,20220401,000000,182.43,183.682,180.629,182.766,252858.18697188,0
+HUBB.US,D,20220404,000000,182.204,183.149,179.21,182.45,191263.95334685,0
+HUBB.US,D,20220405,000000,181.81,182.805,178.451,179.023,231752.49185352,0
+HUBB.US,D,20220406,000000,177.28,180.214,176.976,179.94,205609.20670306,0
+HUBB.US,D,20220407,000000,178.953,182.175,178.229,181.603,296899.02848587,0
+HUBB.US,D,20220408,000000,181.8,183.573,180.559,181.643,254449.05831011,0
+HUBB.US,D,20220411,000000,180.983,183.505,179.786,180.323,263722.20368559,0
+HUBB.US,D,20220412,000000,181.052,183.199,178.627,178.826,266309.01936512,0
+HUBB.US,D,20220413,000000,178.856,181.82,178.856,181.593,186589.81700913,0
+HUBB.US,D,20220414,000000,181.79,183.79,181.502,182.224,303514.29181702,0
+HUBB.US,D,20220418,000000,181.643,184.066,178.885,179.554,260363.81033087,0
+HUBB.US,D,20220419,000000,180.234,185.864,180.209,185.789,243076.40947102,0
+HUBB.US,D,20220420,000000,187.365,190.173,187.365,188.134,211869.13821011,0
+HUBB.US,D,20220421,000000,189.572,192.418,189.051,191.247,435811.43656969,0
+HUBB.US,D,20220422,000000,189.355,190.655,187.672,188.863,1012728.1861948,0
+HUBB.US,D,20220425,000000,188.154,188.154,182.273,186.499,529505.33195104,0
+HUBB.US,D,20220426,000000,186.873,196.989,186.873,192.36,570666.97045595,0
+HUBB.US,D,20220427,000000,192.35,194.891,191.197,193.384,605956.496759,0
+HUBB.US,D,20220428,000000,195.797,200.792,193.157,200.653,509615.88690492,0
+HUBB.US,D,20220429,000000,199.472,200.553,191.748,192.428,368179.60763613,0
+HUBB.US,D,20220502,000000,192.418,193.458,187.73,191.484,265057.23611047,0
+HUBB.US,D,20220503,000000,190.921,193.965,189.828,192.153,291234.02397577,0
+HUBB.US,D,20220504,000000,191.504,197.61,191.192,197.196,224447.8847836,0
+HUBB.US,D,20220505,000000,195.473,197.019,192.109,193.926,252214.52875335,0
+HUBB.US,D,20220506,000000,192.852,193.728,189.532,193.561,255333.32693525,0
+HUBB.US,D,20220509,000000,191.394,194.655,191.394,193.975,351594.74855425,0
+HUBB.US,D,20220510,000000,195.03,196.251,186.026,189.001,526973.3388958,0
+HUBB.US,D,20220511,000000,188.744,191.965,185.759,186.401,294101.04417945,0
+HUBB.US,D,20220512,000000,185.642,191.561,184.323,191.531,388138.08857951,0
+HUBB.US,D,20220513,000000,192.074,195.02,189.828,191.267,303259.46813743,0
+HUBB.US,D,20220516,000000,190.182,191.484,188.115,189.878,236821.5541329,0
+HUBB.US,D,20220517,000000,192.123,193.137,189.814,192.281,232331.17510993,0
+HUBB.US,D,20220518,000000,189.562,192.054,184.873,186.164,217540.2341229,0
+HUBB.US,D,20220519,000000,185.209,188.272,182.756,185.996,173555.23046698,0
+HUBB.US,D,20220520,000000,186.656,186.656,179.564,183.209,269837.97199543,0
+HUBB.US,D,20220523,000000,185.336,185.612,183.346,184.628,189812.16903692,0
+HUBB.US,D,20220524,000000,183.662,185.976,177.477,181.525,284963.9401309,0
+HUBB.US,D,20220525,000000,180.746,181.535,178.658,180.214,274935.46082073,0
+HUBB.US,D,20220526,000000,181.741,184.923,181.476,183.909,153450.55585884,0
+HUBB.US,D,20220527,000000,186.454,191.031,185.885,190.634,363748.80991125,0
+HUBB.US,D,20220531,000000,188.148,190.139,184.384,188.069,227821.39457836,0
+HUBB.US,D,20220601,000000,189.466,189.466,185.731,187.009,218981.99876972,0
+HUBB.US,D,20220602,000000,188.307,190.198,186.197,189.97,163515.69864246,0
+HUBB.US,D,20220603,000000,188.287,192.239,188.287,191.595,205163.62852889,0
+HUBB.US,D,20220606,000000,193.15,196.281,191.893,196.093,334595.76375296,0
+HUBB.US,D,20220607,000000,194.468,202.264,193.884,201.708,354694.38540146,0
+HUBB.US,D,20220608,000000,201.392,201.392,197.202,197.548,334052.63961579,0
+HUBB.US,D,20220609,000000,196.36,197.866,195.899,196.944,446747.86950506,0
+HUBB.US,D,20220610,000000,194.735,195.389,192.749,193.636,520668.27600304,0
+HUBB.US,D,20220613,000000,188.128,189.326,180.848,182.136,425236.92319504,0
+HUBB.US,D,20220614,000000,181.918,183.126,178.411,179.599,321955.50850855,0
+HUBB.US,D,20220615,000000,180.6,182.076,177.262,179.956,301084.60067988,0
+HUBB.US,D,20220616,000000,176.568,176.568,169.704,171.368,275196.35649111,0
+HUBB.US,D,20220617,000000,172.21,172.259,168.604,169.714,474377.54331579,0
+HUBB.US,D,20220621,000000,171.061,173.056,169.614,172.477,246777.23458509,0
+HUBB.US,D,20220622,000000,169.04,172.665,169.04,171.655,228260.53770042,0
+HUBB.US,D,20220623,000000,171.497,172.755,169.922,172.359,189862.26691724,0
+HUBB.US,D,20220624,000000,173.349,182.016,173.28,181.59,457365.03781474,0
+HUBB.US,D,20220627,000000,182.284,186.113,180.778,184.374,373296.8918617,0
+HUBB.US,D,20220628,000000,184.513,186.494,179.183,179.193,194070.97421809,0
+HUBB.US,D,20220629,000000,178.42,179.322,175.142,177.826,212199.00420162,0
+HUBB.US,D,20220630,000000,175.757,178.45,174.756,176.895,239252.23956937,0
+HUBB.US,D,20220701,000000,176.301,180.105,175.548,179.837,219175.82745808,0
+HUBB.US,D,20220705,000000,177.351,180.729,176.172,180.61,313972.18940682,0
+HUBB.US,D,20220706,000000,180.511,182.412,178.139,181.303,218585.25567324,0
+HUBB.US,D,20220707,000000,181.957,185.068,181.957,184.641,289812.25102258,0
+HUBB.US,D,20220708,000000,184.493,185.008,183.396,183.899,248498.47371868,0
+HUBB.US,D,20220711,000000,182.571,184.978,181.194,183.255,168110.04427119,0
+HUBB.US,D,20220712,000000,183.195,186.038,183.027,183.275,239440.01111122,0
+HUBB.US,D,20220713,000000,180.778,185.532,179.589,183.819,247978.56864314,0
+HUBB.US,D,20220714,000000,179.907,186.008,179.907,185.394,288775.46944475,0
+HUBB.US,D,20220715,000000,187.613,189.109,184.859,187.999,244253.42353877,0
+HUBB.US,D,20220718,000000,188.93,189.168,180.635,181.274,261569.7958898,0
+HUBB.US,D,20220719,000000,182.492,190.416,182.492,189.921,255678.21138326,0
+HUBB.US,D,20220720,000000,190.515,190.931,186.929,190.565,176970.64009262,0
+HUBB.US,D,20220721,000000,190.902,193.279,189.317,193.27,159760.26780553,0
+HUBB.US,D,20220722,000000,193.943,194.458,190.634,191.863,200047.35877578,0
+HUBB.US,D,20220725,000000,192.576,194.146,190.823,193.686,260728.86204917,0
+HUBB.US,D,20220726,000000,197.47,206.166,196.731,202.154,522786.25823312,0
+HUBB.US,D,20220727,000000,202.897,209.663,202.006,207.731,370768.03319329,0
+HUBB.US,D,20220728,000000,211.189,215.597,209.99,215.111,422205.3213662,0
+HUBB.US,D,20220729,000000,214.23,218.39,214.23,216.954,281002.13142207,0
+HUBB.US,D,20220801,000000,215.487,216.531,212.506,212.744,488325.1326822,0
+HUBB.US,D,20220802,000000,212.427,213.972,209.658,210.426,421551.14954299,0
+HUBB.US,D,20220803,000000,210.971,212.932,208.821,212.159,229562.82420033,0
+HUBB.US,D,20220804,000000,212.962,213.843,210.832,212.149,210786.6795401,0
+HUBB.US,D,20220805,000000,210.475,212.6,209.94,211.505,289242.87925053,0
+HUBB.US,D,20220808,000000,213.06,214.651,209.722,212.12,242820.90838887,0
+HUBB.US,D,20220809,000000,212.239,213.11,210.634,211.437,245270.01462822,0
+HUBB.US,D,20220810,000000,214.923,217.028,213.799,216.052,245862.6054619,0
+HUBB.US,D,20220811,000000,217.508,220.332,215.239,217.231,160652.68739151,0
+HUBB.US,D,20220812,000000,217.816,220.44,217.023,220.371,229178.19539687,0
+HUBB.US,D,20220815,000000,219.043,220.371,217.954,218.835,195432.82265868,0
+HUBB.US,D,20220816,000000,216.944,219.905,216.854,218.707,230856.02498046,0
+HUBB.US,D,20220817,000000,216.854,219.886,215.587,219.103,197735.54785735,0
+HUBB.US,D,20220818,000000,220.559,222.709,219.449,221.788,247320.35872226,0
+HUBB.US,D,20220819,000000,220.797,223.471,220.658,221.966,302641.28733325,0
+HUBB.US,D,20220822,000000,219.133,220.574,217.647,218.4,220271.16145218,0
+HUBB.US,D,20220823,000000,218.559,219.905,216.033,216.518,490472.39112041,0
+HUBB.US,D,20220824,000000,216.974,217.31,212.833,215.349,780574.3756511,0
+HUBB.US,D,20220825,000000,217.498,218.588,215.051,218.549,343281.71184999,0
+HUBB.US,D,20220826,000000,218.737,218.737,208.207,208.98,253233.14324158,0
+HUBB.US,D,20220829,000000,207.613,210.683,206.295,209.356,170750.96015006,0
+HUBB.US,D,20220830,000000,209.137,209.48,205.155,205.981,157747.09484989,0
+HUBB.US,D,20220831,000000,206.768,208.122,204.627,205.374,187540.8329229,0
+HUBB.US,D,20220901,000000,204.05,207.474,203.094,207.285,213158.82692412,0
+HUBB.US,D,20220902,000000,208.5,211.009,204.508,205.414,211188.98470021,0
+HUBB.US,D,20220906,000000,205.503,207.634,203.134,207.355,338880.16461811,0
+HUBB.US,D,20220907,000000,206.798,215.503,206.798,213.597,353614.30319043,0
+HUBB.US,D,20220908,000000,211.616,219.132,211.193,218.614,410645.30383424,0
+HUBB.US,D,20220909,000000,220.406,223.93,218.769,223.054,492795.05748727,0
+HUBB.US,D,20220912,000000,223.423,226.558,223.104,224.03,281080.71456009,0
+HUBB.US,D,20220913,000000,219.112,222.128,218.007,218.993,271025.5790877,0
+HUBB.US,D,20220914,000000,219.341,220.635,216.583,218.057,327491.041143,0
+HUBB.US,D,20220915,000000,217.629,221.501,217.629,219.162,310401.32887611,0
+HUBB.US,D,20220916,000000,216.554,219.182,213.298,218.126,811710.60497116,0
+HUBB.US,D,20220919,000000,216.404,226.061,216.404,225.991,540287.24030433,0
+HUBB.US,D,20220920,000000,224.319,225.822,222.081,222.895,838458.67164035,0
+HUBB.US,D,20220921,000000,224.617,231.426,224.543,226.12,937517.3259334,0
+HUBB.US,D,20220922,000000,226.568,226.977,219.077,221.093,962228.24827312,0
+HUBB.US,D,20220923,000000,218.455,220.685,215.817,219.012,559987.67156151,0
+HUBB.US,D,20220926,000000,218.853,221.79,217.748,218.903,417909.9131985,0
+HUBB.US,D,20220927,000000,220.645,221.601,213.617,216.145,795073.92628049,0
+HUBB.US,D,20220928,000000,217.28,222.527,215.2,221.003,615582.22428069,0
+HUBB.US,D,20220929,000000,220.655,221.302,215.678,219.341,570730.89572506,0
+HUBB.US,D,20220930,000000,220.157,225.364,218.306,221.999,673022.06010304,0
+HUBB.US,D,20221003,000000,222.736,227.484,221.282,226.091,621423.44433782,0
+HUBB.US,D,20221004,000000,229.336,235.14,229.336,235.03,443557.03796182,0
+HUBB.US,D,20221005,000000,233.467,237.867,232.213,236.533,445290.82056175,0
+HUBB.US,D,20221006,000000,236.006,236.912,233.656,233.945,453710.61531995,0
+HUBB.US,D,20221007,000000,232.581,232.581,226.957,228.072,592897.39667102,0
+HUBB.US,D,20221010,000000,229.595,230.068,224.861,229.087,614574.70171537,0
+HUBB.US,D,20221011,000000,228.52,231.357,226.359,227.743,741991.65066585,0
+HUBB.US,D,20221012,000000,228.121,228.968,224.309,224.408,465608.02036839,0
+HUBB.US,D,20221013,000000,220.277,226.469,219.291,225.493,878011.21501947,0
+HUBB.US,D,20221014,000000,226.568,228.928,216.058,216.683,527225.60928061,0
+HUBB.US,D,20221017,000000,220.008,224.219,220.008,222.726,490851.33249835,0
+HUBB.US,D,20221018,000000,226.698,230.411,225.931,228.759,539702.6160441,0
+HUBB.US,D,20221019,000000,221.999,224.707,216.454,216.733,977493.77212665,0
+HUBB.US,D,20221020,000000,216.295,217.708,209.505,211.496,921721.42130771,0
+HUBB.US,D,20221021,000000,211.954,217.45,209.023,215.867,948033.53105432,0
+HUBB.US,D,20221024,000000,218.783,223.771,218.311,222.208,782685.31631237,0
+HUBB.US,D,20221025,000000,228.883,236.762,226.758,236.285,1255922.5828259,0
+HUBB.US,D,20221026,000000,239.45,240.735,234.313,236.991,721535.82861195,0
+HUBB.US,D,20221027,000000,238.684,241.645,235.876,238.345,484135.18506895,0
+HUBB.US,D,20221028,000000,238.823,241.362,235.269,236.006,573484.25499876,0
+HUBB.US,D,20221031,000000,235.17,239.341,235.17,236.414,411360.51426943,0
+HUBB.US,D,20221101,000000,237.39,238.928,235.433,238.296,453989.86883257,0
+HUBB.US,D,20221102,000000,237.081,240.774,233.507,234.313,769367.53548391,0
+HUBB.US,D,20221103,000000,231.596,238.186,230.899,234.523,536642.88151374,0
+HUBB.US,D,20221104,000000,238.286,238.614,233.258,236.802,768837.15471175,0
+HUBB.US,D,20221107,000000,236.792,237.962,234.099,236.583,324798.95692063,0
+HUBB.US,D,20221108,000000,237.788,243.915,235.976,241.322,385600.88449383,0
+HUBB.US,D,20221109,000000,239.739,244.156,237.897,238.584,539821.1481106,0
+HUBB.US,D,20221110,000000,248.669,253.288,245.802,253.178,729604.04520677,0
+HUBB.US,D,20221111,000000,253.666,256.832,246.19,249.485,658426.54377799,0
+HUBB.US,D,20221114,000000,248.878,252.531,247.166,248.241,508610.04778469,0
+HUBB.US,D,20221115,000000,251.128,254.035,246.434,248.519,437020.69765025,0
+HUBB.US,D,20221116,000000,247.205,249.714,246.319,246.777,333390.52272435,0
+HUBB.US,D,20221117,000000,241.889,248.828,241.74,248.679,479723.38137317,0
+HUBB.US,D,20221118,000000,252.024,252.352,248.938,252.352,415718.07447715,0
+HUBB.US,D,20221121,000000,252.322,256.961,251.601,252.651,356936.21457976,0
+HUBB.US,D,20221122,000000,253.387,258.027,252.964,258.027,380693.85784223,0
+HUBB.US,D,20221123,000000,258.923,260.411,254.239,254.931,297829.89826303,0
+HUBB.US,D,20221125,000000,255.588,259.067,254.911,257.36,172083.44784308,0
+HUBB.US,D,20221128,000000,254.323,255.503,246.847,248.39,526241.19042318,0
+HUBB.US,D,20221129,000000,248.2,251.13,247.15,249.56,571329,0
+HUBB.US,D,20221130,000000,249.63,255.44,247.37,254.06,3336907,0
+HUBB.US,D,20221201,000000,251.36,254.06,247.3,252.33,432262,0
+HUBB.US,D,20221202,000000,249.78,252.18,248.32,249.88,692140,0
+HUBB.US,D,20221205,000000,247.44,248.695,245.205,246.26,319893,0
+HUBB.US,D,20221206,000000,246.61,248.05,242.77,245.42,340392,0
+HUBB.US,D,20221207,000000,246.49,248.51,245.08,246.78,383627,0
+HUBB.US,D,20221208,000000,246.95,251.2,246.95,250.92,364640,0
+HUBB.US,D,20221209,000000,251.49,252.265,249.84,250.1,303891,0
+HUBB.US,D,20221212,000000,249.52,255.34,249.295,255.1,380660,0
+HUBB.US,D,20221213,000000,261.83,263.3,254.69,255.79,462269,0
+HUBB.US,D,20221214,000000,254.66,255.34,248.49,248.86,543094,0
+HUBB.US,D,20221215,000000,245.47,246.0024,238.1,241.14,464247,0
+HUBB.US,D,20221216,000000,238.81,239.73,230.24,232.68,1627796,0
+HUBB.US,D,20221219,000000,234.26,238.44,233.8499,236.78,548664,0
+HUBB.US,D,20221220,000000,235.77,239.02,234.65,235.95,303126,0
+HUBB.US,D,20221221,000000,237.79,241.16,236.53,239.54,268226,0
+HUBB.US,D,20221222,000000,237.44,239.11,231.5,234.74,354775,0
+HUBB.US,D,20221223,000000,234.7,237.61,232.89,235.72,173738,0
+HUBB.US,D,20221227,000000,235.75,239.17,234.91,236.93,129626,0
+HUBB.US,D,20221228,000000,237.49,238.87,233.65,234.5,192022,0
+HUBB.US,D,20221229,000000,236.79,238.61,234.94,235.34,245245,0
+HUBB.US,D,20221230,000000,234.83,235.73,232.63,234.68,249132,0
+HUBB.US,D,20230103,000000,237.53,237.53,232.01,234.49,472763,0
+HUBB.US,D,20230104,000000,229.16,230.15,221.41,229.3,691542,0
+HUBB.US,D,20230105,000000,228.66,229.435,221.58,224.43,424465,0
+HUBB.US,D,20230106,000000,227.26,230.96,225.38,228.87,292505,0
+HUBB.US,D,20230109,000000,231.02,235.82,228.5,231.38,308195,0
+HUBB.US,D,20230110,000000,231.55,235.975,230.17,234.75,377515,0
+HUBB.US,D,20230111,000000,236.02,239.27,235.25,236.78,313496,0
+HUBB.US,D,20230112,000000,237.9,238.27,234.48,234.61,321660,0
+HUBB.US,D,20230113,000000,233.2,236.825,231.67,236.42,260605,0
+HUBB.US,D,20230117,000000,236.1,236.93,229.74,229.98,412889,0
+HUBB.US,D,20230118,000000,230.24,232.185,226.78,227.97,565850,0
+HUBB.US,D,20230119,000000,227.5,228.035,223.47,223.55,335873,0
+HUBB.US,D,20230120,000000,224.68,226.11,221.98,224.73,569517,0
+HUBB.US,D,20230123,000000,225.26,226.84,222.24,224.64,486436,0
+HUBB.US,D,20230124,000000,224.94,231.305,222.73,229.44,414687,0
+HUBB.US,D,20230125,000000,226.88,229.28,225.59,228,469685,0
+HUBB.US,D,20230126,000000,229.75,232.17,228.73,230.89,485277,0
+HUBB.US,D,20230127,000000,230.88,232.7,229.2867,231.03,471501,0
+HUBB.US,D,20230130,000000,230.16,234.675,229.15,229.89,608739,0
+HUBB.US,D,20230131,000000,226.42,232.145,220.58,228.91,1370812,0
+HUBB.US,D,20230201,000000,231.71,240.52,228.53,238.35,1333209,0
+HUBB.US,D,20230202,000000,237.85,239.155,229.59,236.9,890714,0
+HUBB.US,D,20230203,000000,236.32,241.86,236.32,241.23,479168,0
+HUBB.US,D,20230206,000000,239.83,242.59,239.75,242.2,407255,0
+HUBB.US,D,20230207,000000,241.89,244.91,238.94,244.65,622265,0
+HUBB.US,D,20230208,000000,242.51,244.9179,238.345,239.07,452618,0
+HUBB.US,D,20230209,000000,240,243.575,239.305,240.62,438678,0
+HUBB.US,D,20230210,000000,240.78,242.93,239.38,242.82,318296,0
+HUBB.US,D,20230213,000000,242.77,246.695,241.88,245.36,311400,0
+HUBB.US,D,20230214,000000,244.12,245.7,241.98,245.42,236734,0
+HUBB.US,D,20230215,000000,244.65,251.13,243.53,251.01,527889,0
+HUBB.US,D,20230216,000000,248.24,251.72,248.0001,250.25,309233,0
+HUBB.US,D,20230217,000000,249.52,253,248.72,252.06,303280,0
+HUBB.US,D,20230221,000000,250.07,251.27,248.7,248.73,511292,0
+HUBB.US,D,20230222,000000,250.16,252.51,246.9,247.39,441811,0
+HUBB.US,D,20230223,000000,248.01,251.02,244.95,250.2,328464,0
+HUBB.US,D,20230224,000000,248.38,253.46,247.53,253.46,423508,0
+HUBB.US,D,20230227,000000,253.98,256.425,249.045,251.83,636517,0
+HUBB.US,D,20230228,000000,250.71,253,247.61,251.54,720564,0
+HUBB.US,D,20230301,000000,251.19,252.625,248.83,249.64,354165,0
+HUBB.US,D,20230302,000000,248.92,251.01,246.65,249.54,299380,0
+HUBB.US,D,20230303,000000,250.71,254.39,249.245,253.04,358637,0
+HUBB.US,D,20230306,000000,253.05,257.51,252.11,252.74,241508,0
+HUBB.US,D,20230307,000000,252.66,253.2,248.6,249.84,198909,0
+HUBB.US,D,20230308,000000,249.87,252.255,248.75,251.07,387279,0
+HUBB.US,D,20230309,000000,252.37,254.5,246.64,246.83,222427,0
+HUBB.US,D,20230310,000000,247.3,247.3,238.62,239.29,428224,0
+HUBB.US,D,20230313,000000,236.47,239.455,234.53,236.99,324580,0
+HUBB.US,D,20230314,000000,241.78,247.86,241,245.96,437122,0
+HUBB.US,D,20230315,000000,240.95,241.41,230.825,234.36,399651,0
+HUBB.US,D,20230316,000000,233.28,242.15,232.42,241.64,354482,0
+HUBB.US,D,20230317,000000,240.12,240.12,233.39,234.97,556131,0
+HUBB.US,D,20230320,000000,237.11,242.395,237.02,241.52,405836,0
+HUBB.US,D,20230321,000000,244.77,245.98,240.52,242.02,244584,0
+HUBB.US,D,20230322,000000,241.94,242.8725,235.93,236.26,207383,0
+HUBB.US,D,20230323,000000,235.84,238.28,230.115,231.64,348865,0
+HUBB.US,D,20230324,000000,229.02,230.29,225.515,230.28,358977,0
+HUBB.US,D,20230327,000000,232.25,235.07,229.8,233.57,527862,0
+HUBB.US,D,20230328,000000,234.06,238.66,234.06,236.51,266980,0
+HUBB.US,D,20230329,000000,239.22,240.46,237.35,240.01,328290,0
+HUBB.US,D,20230330,000000,241.94,242.135,239.79,240.16,214335,0
+HUBB.US,D,20230331,000000,241.88,244.265,240.525,243.31,338878,0
+HUBB.US,D,20230403,000000,243.58,244.55,241.44,244.34,282754,0
+HUBB.US,D,20230404,000000,244.38,244.38,229.15,230.7,602091,0
+HUBB.US,D,20230405,000000,228.97,229.695,220.935,224.01,434924,0
+HUBB.US,D,20230406,000000,224.53,225.56,220.75,221.28,345422,0
+HUBB.US,D,20230410,000000,220.25,224.56,219.77,224.52,419847,0
+HUBB.US,D,20230411,000000,225.48,226.51,224.05,224.53,446497,0
+HUBB.US,D,20230412,000000,226.36,229.78,225.85,226.77,306980,0
+HUBB.US,D,20230413,000000,226.78,227.13,221.03,226.59,278924,0
+HUBB.US,D,20230414,000000,226.52,230.56,226.46,227.73,154322,0
+HUBB.US,D,20230417,000000,228.66,231.77,227.39,231.5,244381,0
+HUBB.US,D,20230418,000000,232.17,234.36,231.205,233.45,310220,0
+HUBB.US,D,20230419,000000,233.62,236.27,229.09,232.13,334046,0
+HUBB.US,D,20230420,000000,230.93,233.14,229.925,231.11,244079,0
+HUBB.US,D,20230421,000000,231.76,232.425,229.83,230.63,242438,0
+HUBB.US,D,20230424,000000,230.5,233.92,230.5,232.39,394640,0
+HUBB.US,D,20230425,000000,251.92,265.5,251.65,259.41,1673785,0
+HUBB.US,D,20230426,000000,259.795,263.7,256.23,260.02,653513,0
+HUBB.US,D,20230427,000000,262.41,268.305,261.46,266.99,471002,0
+HUBB.US,D,20230428,000000,266.35,269.37,259.61,269.32,614729,0
+HUBB.US,D,20230501,000000,269.98,273.6,267.08,272.86,441447,0
+HUBB.US,D,20230502,000000,272.38,280.22,269.69,279.78,693262,0
+HUBB.US,D,20230503,000000,279.39,282.19,272.595,273.27,538869,0
+HUBB.US,D,20230504,000000,271.77,272.09,264.33,269.51,334520,0
+HUBB.US,D,20230505,000000,272.17,273.91,270.76,272.09,321609,0
+HUBB.US,D,20230508,000000,272.46,273.235,269.75,270.56,381205,0
+HUBB.US,D,20230509,000000,269.88,272.86,268.4,270.92,377201,0
+HUBB.US,D,20230510,000000,272.78,273.255,267.34,272.19,306926,0
+HUBB.US,D,20230511,000000,270.5,273.63,270.02,272.75,250063,0
+HUBB.US,D,20230512,000000,274.95,277.59,272.2001,273.52,386385,0
+HUBB.US,D,20230515,000000,273.67,274.815,271.69,273.58,457268,0
+HUBB.US,D,20230516,000000,271.63,272.765,268.72,270.07,318108,0
+HUBB.US,D,20230517,000000,271.21,275.4,270.08,275.01,352947,0
+HUBB.US,D,20230518,000000,275.18,281,273.25,280.57,313277,0
+HUBB.US,D,20230519,000000,283.14,284.265,278.64,280.01,408239,0
+HUBB.US,D,20230522,000000,281.63,286.17,280.82,282.49,333758,0
+HUBB.US,D,20230523,000000,280.28,281.645,275.29,275.79,248895,0
+HUBB.US,D,20230524,000000,274.98,277.56,273.17,275.03,419660,0
+HUBB.US,D,20230525,000000,277.02,286.69,277.02,286.6,455596,0
+HUBB.US,D,20230526,000000,287.54,291.905,286.74,290.91,433997,0
+HUBB.US,D,20230530,000000,290.13,290.8,286.6,288.88,443391,0
+HUBB.US,D,20230531,000000,287.25,289.49,281.01,282.46,538205,0
+HUBB.US,D,20230601,000000,282.92,287.28,281.51,287.25,385627,0
+HUBB.US,D,20230602,000000,289.57,296.28,289.57,294.49,318656,0
+HUBB.US,D,20230605,000000,293.54,294.87,291.06,294.24,382680,0
+HUBB.US,D,20230606,000000,293.32,297.46,292.13,296.17,206829,0
+HUBB.US,D,20230607,000000,296.43,305.48,296.43,304.5,413543,0
+HUBB.US,D,20230608,000000,303.23,306.625,302.39,305.66,325057,0
+HUBB.US,D,20230609,000000,306.12,307.04,302.37,306.86,294245,0
+HUBB.US,D,20230612,000000,306.87,311.69,305.8733,310.7,378874,0
+HUBB.US,D,20230613,000000,309.59,316.36,309.59,315.54,254929,0
+HUBB.US,D,20230614,000000,316,316.5653,312.49,315.45,281582,0
+HUBB.US,D,20230615,000000,314.46,321.82,313.35,321.02,472132,0
+HUBB.US,D,20230616,000000,322.07,322.89,316.95,320.38,828264,0
+HUBB.US,D,20230620,000000,319.33,322.14,315.72,321.06,352096,0
+HUBB.US,D,20230621,000000,321.15,326.62,320.11,322.77,295673,0
+HUBB.US,D,20230622,000000,322.02,323.885,319.76,321.43,277468,0
+HUBB.US,D,20230623,000000,318.76,321.57,315.805,317.07,1059850,0
+HUBB.US,D,20230626,000000,320.03,324.42,318.97,319.45,306372,0
+HUBB.US,D,20230627,000000,317.22,325.32,317.22,323.32,363166,0
+HUBB.US,D,20230628,000000,323.7,325.76,319.83,321.82,697247,0
+HUBB.US,D,20230629,000000,322.35,327.59,320.64,327.21,339207,0
+HUBB.US,D,20230630,000000,329.26,332.76,326.96,331.56,294008,0
+HUBB.US,D,20230703,000000,329.97,331.49,327.702,328.99,119508,0
+HUBB.US,D,20230705,000000,327.07,330.97,326.48,327.65,379361,0
+HUBB.US,D,20230706,000000,325.83,330.16,325.48,326.37,367795,0
+HUBB.US,D,20230707,000000,324.83,331.41,323.84,327.8,384861,0
+HUBB.US,D,20230710,000000,328.34,335.55,327.11,335.43,219689,0
+HUBB.US,D,20230711,000000,335,337.23,332.8,332.87,357677,0
+HUBB.US,D,20230712,000000,335.17,335.92,330.41,331.59,336824,0
+HUBB.US,D,20230713,000000,332.28,333.605,328.48,333.07,233780,0
+HUBB.US,D,20230714,000000,333.59,335.52,327.24,330,532170,0
+HUBB.US,D,20230717,000000,329.56,333.74,327.68,331.96,290767,0
+HUBB.US,D,20230718,000000,331.61,337.59,331.61,337.31,299458,0
+HUBB.US,D,20230719,000000,335,337.95,332.2,337.32,279906,0
+HUBB.US,D,20230720,000000,338.7,339.56,334.975,337.81,334488,0
+HUBB.US,D,20230721,000000,337.28,340.06,333.72,333.74,383350,0
+HUBB.US,D,20230724,000000,333.71,336.62,332.02,333.78,542626,0
+HUBB.US,D,20230725,000000,330,337.96,313.06,318.52,1231317,0
+HUBB.US,D,20230726,000000,321.36,321.85,305.32,310,1141395,0
+HUBB.US,D,20230727,000000,311.41,311.41,307.515,308.47,613855,0
+HUBB.US,D,20230728,000000,309.72,311.74,306.98,309.98,429461,0
+HUBB.US,D,20230731,000000,311.96,312.22,308.165,312,408282,0
+HUBB.US,D,20230801,000000,311.2,320.39,310.5,315.7,627444,0
+HUBB.US,D,20230802,000000,314.44,315.275,311.895,313.19,450024,0
+HUBB.US,D,20230803,000000,311.35,311.35,303.67,306.58,565596,0
+HUBB.US,D,20230804,000000,308.67,309.33,303.25,304.23,329115,0
+HUBB.US,D,20230807,000000,304.29,309.8,303.14,309.73,368103,0
+HUBB.US,D,20230808,000000,308.65,314.44,305.595,314.15,516665,0
+HUBB.US,D,20230809,000000,314.46,314.46,305.435,305.8,301911,0
+HUBB.US,D,20230810,000000,305.53,307.635,299.8,302.37,387710,0
+HUBB.US,D,20230811,000000,306.5,309.79,306,306.96,504131,0
+HUBB.US,D,20230814,000000,307.23,311.665,306.63,310.43,409898,0
+HUBB.US,D,20230815,000000,309.33,311.3499,306.13,306.7,353472,0
+HUBB.US,D,20230816,000000,306.92,310.155,305.895,306.52,226260,0
+HUBB.US,D,20230817,000000,306.44,308.63,300.28,300.61,312513,0
+HUBB.US,D,20230818,000000,300.61,303.57,300.08,303.53,392053,0
+HUBB.US,D,20230821,000000,305.08,308.07,303.285,307.32,251862,0
+HUBB.US,D,20230822,000000,308.01,310.3256,305.2,307.18,212162,0
+HUBB.US,D,20230823,000000,308.06,319.07,305.8,317.59,384060,0
+HUBB.US,D,20230824,000000,317.09,321.67,315.49,316.44,389077,0
+HUBB.US,D,20230825,000000,317.2,325.29,315.04,323.46,826860,0
+HUBB.US,D,20230828,000000,323.15,330.33,323.15,325.99,520993,0
+HUBB.US,D,20230829,000000,324.13,328.955,323.94,327.37,394244,0
+HUBB.US,D,20230830,000000,329.15,331.81,325.75,326.76,341496,0
+HUBB.US,D,20230831,000000,326.73,328.76,325.19,326.05,266137,0
+HUBB.US,D,20230901,000000,327.03,329.6,326.78,328.53,413263,0
+HUBB.US,D,20230905,000000,327.27,327.675,311.305,313.74,813122,0
+HUBB.US,D,20230906,000000,313.78,318.32,312.64,316.92,489446,0
+HUBB.US,D,20230907,000000,316.21,327.165,311.24,325.02,468893,0
+HUBB.US,D,20230908,000000,324.54,331.53,322.1,327.57,417109,0
+HUBB.US,D,20230911,000000,327.38,328.85,324.68,326.45,358640,0
+HUBB.US,D,20230912,000000,325.13,331.67,317.725,318.93,365336,0
+HUBB.US,D,20230913,000000,317.82,322.21,312.03,315.54,455060,0
+HUBB.US,D,20230914,000000,317.06,320.43,312.36,319.57,422090,0
+HUBB.US,D,20230915,000000,316.98,319.15,314.29,315.85,952197,0
+HUBB.US,D,20230918,000000,316.11,324.53,316.11,320.19,315904,0
+HUBB.US,D,20230919,000000,318.78,319.535,311.05,314.38,307641,0
+HUBB.US,D,20230920,000000,315.82,318.36,309.52,310.49,386684,0
+HUBB.US,D,20230921,000000,308.72,308.72,302.77,304.46,250105,0
+HUBB.US,D,20230922,000000,304.01,308.52,303.69,305.84,224050,0
+HUBB.US,D,20230925,000000,305.46,314.18,305.27,313.07,264124,0
+HUBB.US,D,20230926,000000,311.01,313.3231,308.37,308.9,360294,0
+HUBB.US,D,20230927,000000,311.46,318.7,308.92,316.11,393855,0
+HUBB.US,D,20230928,000000,316.2,322.3,314.85,317.91,281241,0
+HUBB.US,D,20230929,000000,319.5,320.46,313.35,313.41,345348,0
+HUBB.US,D,20231002,000000,313.33,315.57,305.9533,309.26,545893,0
+HUBB.US,D,20231003,000000,309.09,310.65,301.66,305.44,470199,0
+HUBB.US,D,20231004,000000,305.35,310.92,304.065,307.07,371972,0
+HUBB.US,D,20231005,000000,307.14,308,298.41,299.19,666921,0
+HUBB.US,D,20231006,000000,298.56,309.57,294.39,309.19,786098,0
+HUBB.US,D,20231009,000000,308.9,311.155,304.51,308.44,189065,0
+HUBB.US,D,20231010,000000,309.37,310.35,305.2,307.78,358978,0
+HUBB.US,D,20231011,000000,309.61,311.25,305.65,310.63,289327,0
+HUBB.US,D,20231012,000000,310.98,317.75,306.77,309.5,447361,0
+HUBB.US,D,20231013,000000,309.52,311.14,294.045,294.79,624858,0
+HUBB.US,D,20231016,000000,298.75,308.06,298.42,304.03,859208,0
+HUBB.US,D,20231017,000000,301.7,304.73,298.75,299.65,11191392,0
+HUBB.US,D,20231018,000000,298.63,298.63,287.565,289.93,653318,0
+HUBB.US,D,20231019,000000,290.68,295.12,283.98,285,817007,0
+HUBB.US,D,20231020,000000,284.01,284.19,277.76,279.87,825502,0
+HUBB.US,D,20231023,000000,280.38,283.795,279.665,280.38,523507,0
+HUBB.US,D,20231024,000000,283.52,284.815,280.92,282.26,418394,0
+HUBB.US,D,20231025,000000,284.38,284.47,278.75,279.89,684310,0
+HUBB.US,D,20231026,000000,282.19,286.23,281.58,281.85,550269,0
+HUBB.US,D,20231027,000000,281.47,283.63,278.13,281.02,486544,0
+HUBB.US,D,20231030,000000,283.27,284.75,280.38,283.33,553615,0
+HUBB.US,D,20231031,000000,265.2,271.71,248.37,270.1,2083450,0
+HUBB.US,D,20231101,000000,274.74,282.9,272.36,279.1,1294996,0
+HUBB.US,D,20231102,000000,280.29,281.94,274.97,280.71,798994,0
+HUBB.US,D,20231103,000000,283.01,287.46,281.65,281.84,492222,0
+HUBB.US,D,20231106,000000,282.35,283.29,275.39,278.25,591005,0
+HUBB.US,D,20231107,000000,277.68,279.11,274.42,278.63,407383,0
+HUBB.US,D,20231108,000000,280.88,285.85,278.62,281.44,419247,0
+HUBB.US,D,20231109,000000,284.2,290.124,281.45,285.01,560289,0
+HUBB.US,D,20231110,000000,287.11,289.71,283.41,289.52,499034,0
+HUBB.US,D,20231113,000000,289.22,291.1331,286.49,290.79,700242,0
+HUBB.US,D,20231114,000000,294.99,300.13,294.13,295.54,492512,0
+HUBB.US,D,20231115,000000,296.56,296.865,288.27,289.41,655723,0
+HUBB.US,D,20231116,000000,290.69,293.83,287.06,289.59,516122,0
+HUBB.US,D,20231117,000000,296.97,301.76,293.15,300.86,682353,0
+HUBB.US,D,20231120,000000,300.86,302.6,297.27,300.75,582895,0
+HUBB.US,D,20231121,000000,298.59,301,297.18,297.43,447772,0
+HUBB.US,D,20231122,000000,298.46,300.905,296.96,299.73,560271,0
+HUBB.US,D,20231124,000000,300.87,302.74,299.805,300.53,125624,0
+HUBB.US,D,20231127,000000,299.75,303.07,298.97,300.6,272842,0
+HUBB.US,D,20231128,000000,299.95,300.765,294.38,294.92,346486,0
+HUBB.US,D,20231129,000000,296.52,298.175,293.91,294.66,241329,0
+HUBB.US,D,20231130,000000,296.06,300.71,295.6027,300,504168,0
+HUBB.US,D,20231201,000000,299.22,305,299.22,303.48,222601,0
+HUBB.US,D,20231204,000000,299.77,304.55,299.77,303.34,337098,0
+HUBB.US,D,20231205,000000,302.14,303.1,295.9,299.82,288229,0
+HUBB.US,D,20231206,000000,302.43,305,300.54,303.41,303929,0
+HUBB.US,D,20231207,000000,303.73,306.62,303.06,306.25,248241,0
+HUBB.US,D,20231208,000000,307.73,310.89,306.895,308.17,335382,0
+HUBB.US,D,20231211,000000,309.03,315.31,306.915,314.87,411934,0
+HUBB.US,D,20231212,000000,316.01,321.63,313.88,319.03,429582,0
+HUBB.US,D,20231213,000000,319.07,320.09,311.38,314.92,559812,0
+HUBB.US,D,20231214,000000,320.61,326.88,318.86,326.79,666426,0
+HUBB.US,D,20231215,000000,326.35,328.42,324.025,325.43,704934,0
+HUBB.US,D,20231218,000000,325.09,327.12,323.265,325.11,355296,0
+HUBB.US,D,20231219,000000,326.13,328.12,321.543,323.69,339120,0
+HUBB.US,D,20231220,000000,323.36,325.57,320.52,321.12,526557,0
+HUBB.US,D,20231221,000000,323.32,326.19,322.105,324.55,246129,0
+HUBB.US,D,20231222,000000,326.12,329.11,325.53,325.99,155170,0
+HUBB.US,D,20231226,000000,326.38,329.63,326.35,328.89,162968,0
+HUBB.US,D,20231227,000000,328.89,330,327.25,328.02,239028,0
+HUBB.US,D,20231228,000000,324.68,329.74,322.63,328.1,462994,0
+HUBB.US,D,20231229,000000,327.67,329.33,327.17,328.93,189351,0
+HUBB.US,D,20240102,000000,327.18,328.2,324.3901,325.92,263162,0
+HUBB.US,D,20240103,000000,324.08,324.125,316.76,316.84,297020,0
+HUBB.US,D,20240104,000000,317.28,320.49,316.06,319.94,373407,0
+HUBB.US,D,20240105,000000,320.09,320.09,315.375,318.16,355841,0
+HUBB.US,D,20240108,000000,319.9,323.43,317.32,322.88,295282,0
+HUBB.US,D,20240109,000000,320.92,329.3,319.03,327.75,464796,0
+HUBB.US,D,20240110,000000,329.46,329.46,324.94,325.69,384072,0
+HUBB.US,D,20240111,000000,325.25,327.96,319.39,327.69,348873,0
+HUBB.US,D,20240112,000000,329.05,329.05,322.21,327.63,201285,0
+HUBB.US,D,20240116,000000,326.26,327.83,324.17,326.42,211468,0
+HUBB.US,D,20240117,000000,324.24,328.57,319.06,321.62,210885,0
+HUBB.US,D,20240118,000000,322.87,326.397,322.275,325.69,152434,0
+HUBB.US,D,20240119,000000,326.83,332,323.46,329.62,492591,0
+HUBB.US,D,20240122,000000,330.81,336.83,330.81,334.76,382256,0
+HUBB.US,D,20240123,000000,334.81,336.54,329.67,330.96,277982,0
+HUBB.US,D,20240124,000000,332.82,333.46,327.51,328.16,301229,0
+HUBB.US,D,20240125,000000,331.36,336.2,330.63,333.82,464728,0
+HUBB.US,D,20240126,000000,333.85,335.435,328.77,328.98,375676,0
+HUBB.US,D,20240129,000000,327.28,333.02,326.13,332.56,857743,0
+HUBB.US,D,20240130,000000,333.3,347.28,329.245,344.31,901540,0
+HUBB.US,D,20240131,000000,342.41,343.63,334.17,335.57,676269,0
+HUBB.US,D,20240201,000000,336.3,344.4,334.22,343.71,543689,0
+HUBB.US,D,20240202,000000,343.58,356.06,343.02,354.03,793361,0
+HUBB.US,D,20240205,000000,352.63,356.38,348.72,350.99,527652,0
+HUBB.US,D,20240206,000000,350.67,355.06,342.85,350.25,478899,0
+HUBB.US,D,20240207,000000,352.01,358.115,349.68,355.13,394010,0
+HUBB.US,D,20240208,000000,356.83,359.04,354.95,358.21,308302,0
+HUBB.US,D,20240209,000000,357.86,363.36,357.5,363.01,308943,0
+HUBB.US,D,20240212,000000,361.77,364.76,359.37,359.82,295342,0
+HUBB.US,D,20240213,000000,353.25,354.995,347.726,352.62,355761,0
+HUBB.US,D,20240214,000000,354.6,359.98,353.46,359.69,327741,0
+HUBB.US,D,20240215,000000,360.04,361.2068,355.3,358.69,267445,0
+HUBB.US,D,20240216,000000,358.42,363.455,358.3,358.88,202289,0
+HUBB.US,D,20240220,000000,358,358.43,353.84,355.35,341304,0
+HUBB.US,D,20240221,000000,354.36,355.26,351.76,354.15,385839,0
+HUBB.US,D,20240222,000000,359.54,365.47,357.81,364.72,675280,0
+HUBB.US,D,20240223,000000,366.3,368.5096,361.8501,365.79,290084,0
+HUBB.US,D,20240226,000000,366.43,371.5,366.43,369.58,391812,0
+HUBB.US,D,20240227,000000,369.97,371.06,364.735,367.49,297275,0
+HUBB.US,D,20240228,000000,366.38,372.585,365.26,370.82,383019,0
+HUBB.US,D,20240229,000000,375.36,382.58,374.435,380.67,955066,0
+HUBB.US,D,20240301,000000,380.6,385.345,379.62,384.77,396217,0
+HUBB.US,D,20240304,000000,386.83,392.98,386.83,387.74,437271,0
+HUBB.US,D,20240305,000000,384.25,385.365,377.32,380.65,450351,0
+HUBB.US,D,20240306,000000,386.29,388.86,382.3475,387.92,333014,0
+HUBB.US,D,20240307,000000,390.01,393.37,389.42,392.96,293829,0
+HUBB.US,D,20240308,000000,392.9,396.92,388.57,393.14,428687,0
+HUBB.US,D,20240311,000000,390.11,390.415,379.23,387.43,496119,0
+HUBB.US,D,20240312,000000,387.85,397.32,387.38,396.93,540643,0
+HUBB.US,D,20240313,000000,397.81,400,393.2,399.53,503965,0
+HUBB.US,D,20240314,000000,401.68,404.15,398.34,401.83,630144,0
+HUBB.US,D,20240315,000000,397.32,402.77,394.47,395.15,975258,0
+HUBB.US,D,20240318,000000,397.45,403.94,397.45,399.61,299921,0
+HUBB.US,D,20240319,000000,397,398.11,390.47,396.71,377464,0
+HUBB.US,D,20240320,000000,400,408.08,398.355,406.65,388431,0
+HUBB.US,D,20240321,000000,409.4,416.06,407.09,415,285984,0
+HUBB.US,D,20240322,000000,415,418.83,413.605,417.92,418688,0
+HUBB.US,D,20240325,000000,415.62,419.645,412.76,413.12,286150,0
+HUBB.US,D,20240326,000000,412.46,416.56,411.06,413.33,472565,0
+HUBB.US,D,20240327,000000,414.75,415.79,409.401,413.86,275160,0
+HUBB.US,D,20240328,000000,415.89,417.21,412.56,415.05,291185,0
+HUBB.US,D,20240401,000000,415.62,418.4,413.925,416.8,263665,0
+HUBB.US,D,20240402,000000,415.09,416.24,409.78,415.54,348782,0
+HUBB.US,D,20240403,000000,415.21,426.72,411.33,424.4,428768,0
+HUBB.US,D,20240404,000000,427.41,429.61,411.24,412.56,369897,0
+HUBB.US,D,20240405,000000,416.44,423.57,416.295,417.08,449666,0
+HUBB.US,D,20240408,000000,419.16,420.025,413.88,415.74,367315,0
+HUBB.US,D,20240409,000000,417.14,420.92,402.18,409.17,461212,0
+HUBB.US,D,20240410,000000,401.75,411.51,398.36,406.91,392669,0
+HUBB.US,D,20240411,000000,406.23,409.35,403.46,406.23,313163,0
+HUBB.US,D,20240412,000000,401.88,406.0899,398.99,401.74,405898,0
+HUBB.US,D,20240415,000000,410.51,413.945,398.42,402.59,370165,0
+HUBB.US,D,20240416,000000,399.45,399.84,391.14,396.28,492112,0
+HUBB.US,D,20240417,000000,397.99,397.99,388.2,390.97,396855,0
+HUBB.US,D,20240418,000000,395.76,397.94,390.915,392.28,302604,0
+HUBB.US,D,20240419,000000,393.49,396.45,385.535,388.06,354620,0
+HUBB.US,D,20240422,000000,391.18,393.68,387.075,390.56,391009,0
+HUBB.US,D,20240423,000000,393.5,400.48,391.23,398,255029,0
+HUBB.US,D,20240424,000000,399.94,408,395.26,398.55,342032,0
+HUBB.US,D,20240425,000000,394.56,403.575,391.01,402.27,349992,0
+HUBB.US,D,20240426,000000,403.56,410.37,403.56,407.53,359603,0
+HUBB.US,D,20240429,000000,408.38,411.86,403.445,407.19,540747,0
+HUBB.US,D,20240430,000000,394.97,400,368.55,370.52,1651005,0
+HUBB.US,D,20240501,000000,367.72,385.02,365.89,373.3,907625,0
+HUBB.US,D,20240502,000000,374.03,377.04,367.2739,372.94,645589,0
+HUBB.US,D,20240503,000000,377.43,381.305,376.29,379.89,433697,0
+HUBB.US,D,20240506,000000,383.48,388.07,382.83,388,463387,0
+HUBB.US,D,20240507,000000,389.6,393.47,387.18,393.06,460689,0
+HUBB.US,D,20240508,000000,397.79,399.51,394.85,396.37,358497,0
+HUBB.US,D,20240509,000000,396.4,409.24,396.4,409.21,526426,0
+HUBB.US,D,20240510,000000,411.42,412.52,405.14,407.27,296011,0
+HUBB.US,D,20240513,000000,407.4,408.07,397.93,402.02,311927,0
+HUBB.US,D,20240514,000000,399.82,401.6,395.56,401.04,266355,0
+HUBB.US,D,20240515,000000,403.78,407.33,402.96,404.73,340011,0
+HUBB.US,D,20240516,000000,402.82,402.82,389.22,391.33,490337,0
+HUBB.US,D,20240517,000000,393.94,393.94,388.34,392.74,380105,0
+HUBB.US,D,20240520,000000,392.82,401.105,391.805,397.77,333212,0
+HUBB.US,D,20240521,000000,395.88,404.545,395.403,404,376146,0
+HUBB.US,D,20240522,000000,404.88,407.48,399.31,401.14,410264,0
+HUBB.US,D,20240523,000000,409.75,409.75,398.64,400.61,341532,0
+HUBB.US,D,20240524,000000,402.32,413.63,401.75,413,346289,0
+HUBB.US,D,20240528,000000,414.44,415.76,396.61,397.66,564225,0
+HUBB.US,D,20240529,000000,394.24,394.24,386.96,389.28,315029,0
+HUBB.US,D,20240530,000000,388.3,394.75,385.14,390.68,324491,0
+HUBB.US,D,20240531,000000,388.54,391.93,378.25,388.89,717927,0
+HUBB.US,D,20240603,000000,391.86,392.69,375.65,385.75,567562,0
+HUBB.US,D,20240604,000000,384.9,388.38,365.92,371.77,1034275,0
+HUBB.US,D,20240605,000000,377.7,381.82,375,381.62,547733,0
+HUBB.US,D,20240606,000000,381.69,382,365,365.94,648288,0
+HUBB.US,D,20240607,000000,366.23,373.32,363.81,366.68,564349,0
+HUBB.US,D,20240610,000000,365.27,371.43,365.27,369.01,557334,0
+HUBB.US,D,20240611,000000,366.38,369.19,363.81,367.71,487531,0
+HUBB.US,D,20240612,000000,373.53,385.55,372.71,383.49,620873,0
+HUBB.US,D,20240613,000000,381.61,386.09,375.11,385.01,409624,0
+HUBB.US,D,20240614,000000,379.12,381.945,372.62,374.74,442020,0
+HUBB.US,D,20240617,000000,374.11,382.695,369.28,381.63,455344,0
+HUBB.US,D,20240618,000000,378.54,390.27,371.9904,387.74,464506,0
+HUBB.US,D,20240620,000000,388.5,390.73,378.46,380.07,517439,0
+HUBB.US,D,20240621,000000,383.31,384.23,375.41,377.39,736091,0
+HUBB.US,D,20240624,000000,377.42,381.71,373.82,379.56,461339,0
+HUBB.US,D,20240625,000000,379.54,380.76,373.35,378.04,323539,0
+HUBB.US,D,20240626,000000,374.25,374.38,369.295,371.77,492891,0
+HUBB.US,D,20240627,000000,375.28,377.14,367.1487,369.84,538539,0
+HUBB.US,D,20240628,000000,370.88,377.785,363.58,365.48,1829822,0
+HUBB.US,D,20240701,000000,371.96,371.96,357.7,359.14,652717,0
+HUBB.US,D,20240702,000000,359.46,367.42,358.155,365.81,405634,0
+HUBB.US,D,20240703,000000,366.91,372.38,365.79,371.29,334883,0
+HUBB.US,D,20240705,000000,370.67,374.415,367.69,372.75,477851,0
+HUBB.US,D,20240708,000000,375.84,381,374.39,377.01,529666,0
+HUBB.US,D,20240709,000000,376.23,377.975,369.98,371.15,356368,0
+HUBB.US,D,20240710,000000,372.47,376.3,369.55,375.32,285488,0
+HUBB.US,D,20240711,000000,377.4,383.71,375.6,379.02,546519,0
+HUBB.US,D,20240712,000000,381.34,385.93,378.77,380.47,488063,0
+HUBB.US,D,20240715,000000,380.27,383.43,373.83,374.6,478995,0
+HUBB.US,D,20240716,000000,378.32,391.88,376.91,391.41,480079,0
+HUBB.US,D,20240717,000000,386.38,388.2,366.51,366.61,725598,0
+HUBB.US,D,20240718,000000,371.8,380.265,365.36,368.78,838365,0
+HUBB.US,D,20240719,000000,370.91,374.84,369.16,370.23,533367,0
+HUBB.US,D,20240722,000000,375.58,379.95,372.32,379.26,410683,0
+HUBB.US,D,20240723,000000,377.25,384.48,377.03,379.6,374243,0
+HUBB.US,D,20240724,000000,372.77,374.075,355.68,356.98,668557,0
+HUBB.US,D,20240725,000000,357.1,364.51,347.13,355.55,737031,0
+HUBB.US,D,20240726,000000,364.63,369.56,362.31,367.09,342262,0
+HUBB.US,D,20240729,000000,368.16,372.57,363.88,366.89,526629,0
+HUBB.US,D,20240730,000000,378.76,389.06,369,379.8,793266,0
+HUBB.US,D,20240731,000000,391.76,403.59,391.19,395.65,868384,0
+HUBB.US,D,20240801,000000,395.65,398.8,371.035,379.77,658817,0
+HUBB.US,D,20240802,000000,369,369.57,354.62,366.19,599728,0
+HUBB.US,D,20240805,000000,350.03,369.125,346.13,364.42,556459,0
+HUBB.US,D,20240806,000000,364.61,368.82,360.47,361.03,409256,0
+HUBB.US,D,20240807,000000,366.38,370.01,358.98,359.04,403183,0
+HUBB.US,D,20240808,000000,363.57,375.57,359.6765,373.78,463829,0
+HUBB.US,D,20240809,000000,371.43,377.11,369.66,377,414487,0
+HUBB.US,D,20240812,000000,377.58,379.975,370.5,373.27,317600,0
+HUBB.US,D,20240813,000000,377.97,380.06,371.66,375.08,377122,0
+HUBB.US,D,20240814,000000,376.73,380.69,375.67,379.68,358502,0
+HUBB.US,D,20240815,000000,385.73,389.24,379.54,380.97,349053,0
+HUBB.US,D,20240816,000000,379.95,379.95,371.52,373.83,332625,0
+HUBB.US,D,20240819,000000,373.89,375.72,370.34,375.72,299129,0
+HUBB.US,D,20240820,000000,375.84,376.715,369.63,370.92,244720,0
+HUBB.US,D,20240821,000000,370.92,377.475,370.08,375.42,333752,0
+HUBB.US,D,20240822,000000,375.36,382.3612,375.04,378.14,237513,0
+HUBB.US,D,20240823,000000,380.24,386.68,380.24,385.78,369133,0
+HUBB.US,D,20240826,000000,388.01,391.435,383.96,385.11,294307,0
+HUBB.US,D,20240827,000000,382.6,389.7,381.48,387.97,478413,0
+HUBB.US,D,20240828,000000,388.62,391.49,384.93,389.07,377009,0
+HUBB.US,D,20240829,000000,392.63,402.67,390.4125,395.52,391782,0
+HUBB.US,D,20240830,000000,396.38,401.055,391.5,399.92,594192,0
+HUBB.US,D,20240903,000000,396.18,396.955,376.36,378.96,591207,0
+HUBB.US,D,20240904,000000,377.52,379.2,369.2,374.77,441828,0
+HUBB.US,D,20240905,000000,373.34,373.5,364.8,370.42,428210,0
+HUBB.US,D,20240906,000000,375.27,380.86,366.91,370.93,381357,0
+HUBB.US,D,20240909,000000,374,380.37,372.49,378.12,374660,0
+HUBB.US,D,20240910,000000,381,381,373.395,380.16,216044,0
+HUBB.US,D,20240911,000000,381.12,394.228,373.88,392.87,440598,0
+HUBB.US,D,20240912,000000,392.63,400.535,390.955,399.18,377673,0
+HUBB.US,D,20240913,000000,402.72,408.82,402,404.63,351497,0
+HUBB.US,D,20240916,000000,406.73,409.58,400.9766,408.82,345050,0
+HUBB.US,D,20240917,000000,409.98,413.89,403.515,411.29,399973,0
+HUBB.US,D,20240918,000000,415,418.44,409.4,409.86,427543,0
+HUBB.US,D,20240919,000000,419,424.55,411.3701,422.54,430424,0
+HUBB.US,D,20240920,000000,418.81,427.53,418.44,426.01,690423,0
+HUBB.US,D,20240923,000000,427.18,433.0325,423.1,426.59,258181,0
+HUBB.US,D,20240924,000000,426.08,428.8,419.93,424.86,322846,0
+HUBB.US,D,20240925,000000,428.51,428.51,420.7,424.13,456953,0
+HUBB.US,D,20240926,000000,430.63,432.66,424.67,427.95,308496,0
+HUBB.US,D,20240927,000000,428.8,432.945,427.1784,428.48,299122,0
+HUBB.US,D,20240930,000000,426.765,431.55,425.36,428.35,468445,0
+HUBB.US,D,20241001,000000,429.03,430.49,421.75,427.29,281742,0
+HUBB.US,D,20241002,000000,423.29,428.6,422.16,427.7,327289,0
+HUBB.US,D,20241003,000000,427.63,428.92,422.23,425.9,257177,0
+HUBB.US,D,20241004,000000,432.19,432.19,426.39,429.72,261580,0
+HUBB.US,D,20241007,000000,425.85,439.16,424.57,438.43,491275,0
+HUBB.US,D,20241008,000000,440.47,442.36,436,441.11,330107,0
+HUBB.US,D,20241009,000000,442.84,449.8,441,449.41,398928,0
+HUBB.US,D,20241010,000000,436.5,444.69,431.62,443.45,456074,0
+HUBB.US,D,20241011,000000,443.36,457,443.36,456.57,326409,0
+HUBB.US,D,20241014,000000,457.76,461.75,455.075,460.5,264371,0
+HUBB.US,D,20241015,000000,461.77,461.77,449.42,451.39,385197,0
+HUBB.US,D,20241016,000000,454.27,457.38,452.25,454.06,313610,0
+HUBB.US,D,20241017,000000,458.2,459.6,452.2,457.51,277750,0
+HUBB.US,D,20241018,000000,459.08,460.57,454.63,456.81,450937,0
+HUBB.US,D,20241021,000000,459.08,459.08,454.18,456.7,150627,0
+HUBB.US,D,20241022,000000,452.55,453.175,447.05,448.37,209942,0
+HUBB.US,D,20241023,000000,447.73,449.78,440.525,444.72,273657,0
+HUBB.US,D,20241024,000000,444.82,451.77,443.365,450.18,338220,0
+HUBB.US,D,20241025,000000,454.04,454.04,443.29,444.52,376674,0
+HUBB.US,D,20241028,000000,449.92,453.93,448.795,449.67,598695,0
+HUBB.US,D,20241029,000000,424.64,443.67,420.11,440.12,653335,0
+HUBB.US,D,20241030,000000,436.53,442.485,429.73,431.66,469699,0
+HUBB.US,D,20241031,000000,428.03,429.92,423.3,427.03,447984,0
+HUBB.US,D,20241101,000000,424.77,428,419.49,425.7,539193,0
+HUBB.US,D,20241104,000000,424.5,430.83,422.33,424.92,333001,0
+HUBB.US,D,20241105,000000,428.91,440.32,428.91,439.64,365969,0
+HUBB.US,D,20241106,000000,459.36,481.345,451.13,472.12,783561,0
+HUBB.US,D,20241107,000000,472.02,475.24,465.76,466.98,483089,0
+HUBB.US,D,20241108,000000,468,468.47,463.7,467.93,387617,0
+HUBB.US,D,20241111,000000,471.435,473.88,462.45,466.01,535536,0
+HUBB.US,D,20241112,000000,465.82,465.82,450.39,452.03,483872,0
+HUBB.US,D,20241113,000000,454.6,458.16,451.4,453.79,539228,0
+HUBB.US,D,20241114,000000,453.18,453.18,439.51,440.09,365660,0
+HUBB.US,D,20241115,000000,439,444.945,437.3949,437.61,403882,0
+HUBB.US,D,20241118,000000,439.255,448.72,435.19,444.93,550768,0
+HUBB.US,D,20241119,000000,440.395,455.1,440.395,452.37,433777,0
+HUBB.US,D,20241120,000000,452.9,452.9,443.25,445.58,422929,0
+HUBB.US,D,20241121,000000,449.65,464.59,446.65,456.48,455040,0
+HUBB.US,D,20241122,000000,458.77,461.69,455.125,460.81,343665,0
+HUBB.US,D,20241125,000000,464.83,464.98,456.85,463.86,579322,0
+HUBB.US,D,20241126,000000,459.39,464.96,451.78,460.74,489183,0
+HUBB.US,D,20241127,000000,460.505,465.79,455.62,458.85,253964,0
+HUBB.US,D,20241129,000000,463.41,464.9125,459.385,460.09,198409,0
+HUBB.US,D,20241202,000000,461.185,463.65,454.92,457.23,297676,0
+HUBB.US,D,20241203,000000,458.0775,459.59,454.49,457.82,231299,0
+HUBB.US,D,20241204,000000,457.81,469.96,457.81,469.38,460161,0
+HUBB.US,D,20241205,000000,467.305,471.23,465.2301,467.12,330711,0
+HUBB.US,D,20241206,000000,469.795,471.53,459.64,461.97,429505,0
+HUBB.US,D,20241209,000000,460.845,461.12,446.7,452.22,345440,0
+HUBB.US,D,20241210,000000,453.88,453.88,446.12,448.59,329466,0
+HUBB.US,D,20241211,000000,451.02,460.69,449.635,457,365012,0
+HUBB.US,D,20241212,000000,456.32,457.92,451.76,455.34,299313,0
+HUBB.US,D,20241213,000000,457.56,459.94,451.76,453.62,233620,0
+HUBB.US,D,20241216,000000,451.65,456.56,449.605,455.82,339265,0
+HUBB.US,D,20241217,000000,451.31,451.853,437.42,439.53,561240,0
+HUBB.US,D,20241218,000000,441.305,444.86,425.3,425.42,419054,0
+HUBB.US,D,20241219,000000,428.49,432.01,420.88,424.55,493283,0
+HUBB.US,D,20241220,000000,421.03,431.88,418.815,426.8,821461,0
+HUBB.US,D,20241223,000000,424.385,427.81,422.76,425.9,203799,0
+HUBB.US,D,20241224,000000,428.74,433.13,426.3,432.04,168146,0
+HUBB.US,D,20241226,000000,430.725,433.79,429.23,430.46,313521,0
+HUBB.US,D,20241227,000000,426.655,430.09,421.67,423.11,280292,0
+HUBB.US,D,20241230,000000,418.38,421.22,412.69,419.19,194028,0
+HUBB.US,D,20241231,000000,420.2,422.22,417.6,418.89,197933,0
+HUBB.US,D,20250102,000000,423.235,427.55,417.13,419.99,253009,0
+HUBB.US,D,20250103,000000,423.035,431.93,421.68,430.96,343400,0
+HUBB.US,D,20250106,000000,433.755,441.63,433.755,440.55,328763,0
+HUBB.US,D,20250107,000000,441.07,441.07,428.3,433.96,376482,0
+HUBB.US,D,20250108,000000,430,435.29,424.07,434.77,333073,0
+HUBB.US,D,20250110,000000,424.06,429.37,418.81,420.25,571707,0
+HUBB.US,D,20250113,000000,413.06,420.61,409.1,420.51,693525,0
+HUBB.US,D,20250114,000000,426.72,431.78,423.94,428.21,549220,0
+HUBB.US,D,20250115,000000,440.345,441.21,424.74,428.93,704578,0
+HUBB.US,D,20250116,000000,431.875,435.39,429.07,433.92,446923,0
+HUBB.US,D,20250117,000000,437.24,438.75,432.08,437.38,375904,0
+HUBB.US,D,20250121,000000,442.72,450.75,441.6,450.38,365649,0
+HUBB.US,D,20250122,000000,462.41,477.405,456.41,456.86,883494,0
+HUBB.US,D,20250123,000000,454.52,456.86,451.57,453.79,496531,0
+HUBB.US,D,20250124,000000,456.18,460.97,453.08,455.26,470149,0
+HUBB.US,D,20250127,000000,429.34,430.2,408.2,414.53,1280856,0
+HUBB.US,D,20250128,000000,418.11,421.5799,405.17,413.36,896819,0
+HUBB.US,D,20250129,000000,414.4,422.4251,412.11,417.71,605976,0
+HUBB.US,D,20250130,000000,424.435,429.61,419.34,426.57,481399,0
+HUBB.US,D,20250131,000000,428.51,430.75,420.31,423.01,497521,0
+HUBB.US,D,20250203,000000,407.06,413.65,397.8,408.73,1063397,0
+HUBB.US,D,20250204,000000,411.83,415.64,393.59,400.91,1522155,0
+HUBB.US,D,20250205,000000,405.62,405.81,398.14,400.07,661776,0
+HUBB.US,D,20250206,000000,402.38,403,391.32,394.99,963201,0
+HUBB.US,D,20250207,000000,396.78,403.14,395.97,400.93,639127,0
+HUBB.US,D,20250210,000000,403.66,405.91,398.4501,399.8,742494,0
+HUBB.US,D,20250211,000000,398.455,400.665,394.2,397.07,657139,0
+HUBB.US,D,20250212,000000,387.3405,394.59,386.47,391.21,635241,0
+HUBB.US,D,20250213,000000,393.575,394.45,387.64,393.23,642032,0
+HUBB.US,D,20250214,000000,395,397.03,389.29,390.14,655544,0
+HUBB.US,D,20250218,000000,395.7,398.55,392.38,395.55,572103,0
+HUBB.US,D,20250219,000000,392.92,393.54,388.86,392.38,330246,0
+HUBB.US,D,20250220,000000,392.87,395.465,384.99,389.42,443368,0
+HUBB.US,D,20250221,000000,391.485,391.73,376.13,377.48,639038,0
+HUBB.US,D,20250224,000000,379.34,381.26,366.73,369.25,916596,0
+HUBB.US,D,20250225,000000,367.34,375.66,364.63,372.21,779638,0
+HUBB.US,D,20250226,000000,377,383.4,375.285,377.39,697487,0
+HUBB.US,D,20250227,000000,376,380.76,368.65,369.27,486397,0
+HUBB.US,D,20250228,000000,367.62,371.7,364.805,371.59,550784,0
+HUBB.US,D,20250303,000000,374.17,374.185,351.91,354.95,724620,0
+HUBB.US,D,20250304,000000,349.065,359.63,340.38,351.79,955228,0
+HUBB.US,D,20250305,000000,353.42,360.02,351.36,353.85,969461,0
+HUBB.US,D,20250306,000000,345.07,349.18,337.97,346.28,863903,0
+HUBB.US,D,20250307,000000,347.19,357.23,343.59,354.47,1078895,0
+HUBB.US,D,20250310,000000,347,347.45,337.21,337.68,1205562,0
+HUBB.US,D,20250311,000000,335.605,344.11,332.97,340.42,1078206,0
+HUBB.US,D,20250312,000000,348.14,352.22,333.98,334.69,911248,0
+HUBB.US,D,20250313,000000,333.82,336.22,330.32,331.8,708840,0
+HUBB.US,D,20250314,000000,338.065,343.75,336.08,340.82,605022,0
+HUBB.US,D,20250317,000000,341.72,348.11,338.97,344.06,369384,0
+HUBB.US,D,20250318,000000,341.49,341.49,335.71,336.38,382492,0
+HUBB.US,D,20250319,000000,337.55,346.5,336.2427,342.21,454625,0
+HUBB.US,D,20250320,000000,336.72,342.945,333.94,339.18,615504,0
+HUBB.US,D,20250321,000000,336.355,339.41,332.41,338.36,813564,0
+HUBB.US,D,20250324,000000,344.145,349.98,343.8461,349.5,577255,0
+HUBB.US,D,20250325,000000,351.58,355.335,346.645,353.62,580780,0
+HUBB.US,D,20250326,000000,352.28,353.49,344.87,346.63,714454,0
+HUBB.US,D,20250327,000000,345.665,348.13,340,342,379099,0
+HUBB.US,D,20250328,000000,340.755,340.755,330.71,332.01,387277,0
+HUBB.US,D,20250331,000000,328.89,332.84,316.34,330.91,669387,0
+HUBB.US,D,20250401,000000,329.46,334.95,325.915,332.86,470908,0
+HUBB.US,D,20250402,000000,325.8155,342.09,325.53,341.62,345287,0
+HUBB.US,D,20250403,000000,321.88,326.52,313.13,321.35,1033709,0
+HUBB.US,D,20250404,000000,310.33,320.35,299.425,315.94,1202143,0
+HUBB.US,D,20250407,000000,306.24,333.39,300.77,316.89,1037760,0
+HUBB.US,D,20250408,000000,327.98,331.64,312.915,317.5,1154432,0
+HUBB.US,D,20250409,000000,314.78,355.22,314.78,351.95,1340732,0
+HUBB.US,D,20250410,000000,343.405,351.3599,333.445,341.84,869092,0
+HUBB.US,D,20250411,000000,337.32,355.99,335.55,353.43,1052244,0
+HUBB.US,D,20250414,000000,357.43,360.11,349.29,350.51,1009217,0
+HUBB.US,D,20250415,000000,350.075,353.48,345.7,346.59,595590,0
+HUBB.US,D,20250416,000000,345.5,345.5,334.2,338.78,464181,0
+HUBB.US,D,20250417,000000,341.32,342.21,337.1,338.97,466124,0
+HUBB.US,D,20250421,000000,334.895,334.895,325.08,329.22,464458,0
+HUBB.US,D,20250422,000000,334.98,341.87,333.57,340.52,357800,0
+HUBB.US,D,20250423,000000,356.11,359.06,345.8,345.95,599098,0
+HUBB.US,D,20250424,000000,347.49,361.96,347.15,360.28,470586,0
+HUBB.US,D,20250425,000000,358.95,365.42,356.94,359.84,434579,0
+HUBB.US,D,20250428,000000,360.77,363.4,354.5746,357.98,409796,0
+HUBB.US,D,20250429,000000,356.19,361.565,354.75,359.47,440238,0
+HUBB.US,D,20250430,000000,354.09,363.48,351.265,363.18,736800,0
+HUBB.US,D,20250501,000000,365.28,367.35,341.03,343.12,1468575,0
+HUBB.US,D,20250502,000000,349.62,356.1,347.36,355.91,1047052,0
+HUBB.US,D,20250505,000000,353.03,359.465,352.01,353.51,515697,0
+HUBB.US,D,20250506,000000,349.385,353.54,346.07,348.31,611346,0
+HUBB.US,D,20250507,000000,351.315,353.8,349.395,352.39,500916,0
+HUBB.US,D,20250508,000000,356.44,358.3,353.83,354.57,719215,0
+HUBB.US,D,20250509,000000,356.655,358.53,353.52,356.72,465712,0
+HUBB.US,D,20250512,000000,374.735,381.855,373.18,378.41,788757,0
+HUBB.US,D,20250513,000000,378.74,389.05,378.04,386.66,843225,0
+HUBB.US,D,20250514,000000,387.57,390.04,384,385.68,640012,0
+HUBB.US,D,20250515,000000,385.6,388.25,382.61,386.64,821403,0
+HUBB.US,D,20250516,000000,388.135,393.01,384.26,392.22,659441,0
+HUBB.US,D,20250519,000000,386.54,392.95,384.88,390.77,474774,0
+HUBB.US,D,20250520,000000,387.1,392.38,386,389.08,434469,0
+HUBB.US,D,20250521,000000,384.49,389.83,381.51,381.91,831891,0
+HUBB.US,D,20250522,000000,380,393,376.76,389.39,868848,0
+HUBB.US,D,20250523,000000,383.8,393.24,383.06,390.59,737746,0
+HUBB.US,D,20250527,000000,394.64,401.27,392.57,398.86,715590,0
+HUBB.US,D,20250528,000000,400.34,400.825,394.15,395.22,501077,0
+HUBB.US,D,20250529,000000,399.85,399.85,395.125,396.94,528875,0
+HUBB.US,D,20250530,000000,395.845,395.845,386.175,389.58,1127960,0
+HUBB.US,D,20250602,000000,388.365,389.555,374.68,381.34,621023,0
+HUBB.US,D,20250603,000000,384.64,390.78,382.15,390.07,631744,0
+HUBB.US,D,20250604,000000,390.96,392.86,389.95,390.72,370224,0
+HUBB.US,D,20250605,000000,391.68,393.51,386.27,388.61,547167,0
+HUBB.US,D,20250606,000000,393.17,397.46,392.43,395.28,391942,0
+HUBB.US,D,20250609,000000,397.61,398.34,392.27,392.34,335379,0
+HUBB.US,D,20250610,000000,393.775,393.775,385.36,388.09,513913,0
+HUBB.US,D,20250611,000000,388.995,394.27,386.28,388.99,559656,0
+HUBB.US,D,20250612,000000,384.23,391.48,383.67,391.04,337278,0
+HUBB.US,D,20250613,000000,386.32,388.29,380.86,382.03,447156,0
+HUBB.US,D,20250616,000000,387.795,392.02,386.565,391.89,471367,0
+HUBB.US,D,20250617,000000,391.165,395.74,389.91,391.22,543258,0
+HUBB.US,D,20250618,000000,393.15,402.37,391.43,398.73,606325,0
+HUBB.US,D,20250620,000000,401.77,401.85,394.91,395.79,757149,0
+HUBB.US,D,20250623,000000,394.095,394.89,385.91,394.69,784204,0
+HUBB.US,D,20250624,000000,398.915,404.655,396.34,402.99,526977,0
+HUBB.US,D,20250625,000000,403.22,404.41,398.645,399.06,386644,0
+HUBB.US,D,20250626,000000,400.99,406.97,400.99,405.26,447995,0
+HUBB.US,D,20250627,000000,411.995,414.31,403.89,406.62,562260,0
+HUBB.US,D,20250630,000000,407.505,409.15,404.235,408.41,395562,0
+HUBB.US,D,20250701,000000,404.955,412.97,402.04,410.51,466087,0
+HUBB.US,D,20250702,000000,410.885,415.82,409.75,415.12,381543,0
+HUBB.US,D,20250703,000000,417.16,420,414.205,414.84,315849,0
+HUBB.US,D,20250707,000000,413.185,415.0173,408.53,412.97,530797,0
+HUBB.US,D,20250708,000000,413.115,416.15,409.175,412.5,578012,0
+HUBB.US,D,20250709,000000,416.11,419.625,409.15,417.71,628765,0
+HUBB.US,D,20250710,000000,417.415,425.24,409.95,422.26,803046,0
+HUBB.US,D,20250711,000000,420.52,421.67,417.19,419.24,521464,0
+HUBB.US,D,20250714,000000,414.935,417.25,412.78,415.08,315525,0
+HUBB.US,D,20250715,000000,415.82,419.475,412.52,414.86,411530,0
+HUBB.US,D,20250716,000000,414.93,418.73,409.23,418.42,435047,0
+HUBB.US,D,20250717,000000,423.695,437.84,421.8,437.23,522594,0
+HUBB.US,D,20250718,000000,437.7075,439.02,429.48,430.28,557734,0
+HUBB.US,D,20250721,000000,433.47,433.47,421.89,422.27,557099,0
+HUBB.US,D,20250722,000000,423.32,429.69,418.68,428.55,395371,0
+HUBB.US,D,20250723,000000,432.08,438.15,430.8,434.95,749555,0
+HUBB.US,D,20250724,000000,433.365,438.95,433.29,437.5,601526,0
+HUBB.US,D,20250725,000000,438.51,443.78,438.51,442.54,489931,0
+HUBB.US,D,20250728,000000,444.615,446.26,435.2,438.31,1057830,0
+HUBB.US,D,20250729,000000,426.445,435.56,420.24,427.33,997838,0
+HUBB.US,D,20250730,000000,432.42,442.27,431.77,437.44,1097091,0
+HUBB.US,D,20250731,000000,438.695,447.785,436.85,437.48,682553,0
+HUBB.US,D,20250801,000000,429.67,430.115,419.56,426.74,744359,0
+HUBB.US,D,20250804,000000,426.51,431.185,423.5307,429.06,553272,0
+HUBB.US,D,20250805,000000,429.3,431.54,421.56,427.67,554198,0
+HUBB.US,D,20250806,000000,423.71,425.7,417.955,423.57,535949,0
+HUBB.US,D,20250807,000000,426.89,428.04,415.57,417.84,459235,0
+HUBB.US,D,20250808,000000,419.265,420.95,416.19,418.65,254634,0
+HUBB.US,D,20250811,000000,419.115,420.94,416.79,417.54,290347,0
+HUBB.US,D,20250812,000000,422.9825,434.36,420,432.14,414539,0
+HUBB.US,D,20250813,000000,434.04,445.055,427.32,443.95,765491,0
+HUBB.US,D,20250814,000000,439.72,441.95,434.98,437.67,473414,0
+HUBB.US,D,20250815,000000,437.67,438.5599,427.015,427.65,510464,0
+HUBB.US,D,20250818,000000,428.54,433.07,426,432.22,366493,0
+HUBB.US,D,20250819,000000,431.84,433.405,427.57,432.81,329979,0
+HUBB.US,D,20250820,000000,429.315,431.32,424.93,429.96,345961,0
+HUBB.US,D,20250821,000000,428.295,430.58,425.4,427.57,415357,0
+HUBB.US,D,20250822,000000,430.385,445.7575,429.66,440.85,326643,0
+HUBB.US,D,20250825,000000,441.155,442.125,436.84,437.56,280425,0
+HUBB.US,D,20250826,000000,438.02,443.11,436.87,442.52,546797,0
+HUBB.US,D,20250827,000000,441.55,447.47,438.26,446.06,334424,0
+HUBB.US,D,20250828,000000,447.995,450.39,444.36,445.8,481397,0
+HUBB.US,D,20250829,000000,442.8,443.63,429.69,430.99,579238,0
+HUBB.US,D,20250902,000000,429.065,431.33,422.14,430.15,422755,0
+HUBB.US,D,20250903,000000,432.07,432.4,424.31,428.8,351022,0
+HUBB.US,D,20250904,000000,427.895,437.525,426.885,437.16,434995,0
+HUBB.US,D,20250905,000000,441.71,443,429,436.04,395847,0
+HUBB.US,D,20250908,000000,436.06,437.38,430.055,436.62,453016,0
+HUBB.US,D,20250909,000000,435.6,437.67,427.85,437.24,344619,0
+HUBB.US,D,20250910,000000,441.48,453.2,439.67,442.33,538637,0
+HUBB.US,D,20250911,000000,442.175,452.24,439.36,450.93,541351,0
+HUBB.US,D,20250912,000000,450.905,450.905,436.8,437.43,729280,0
+HUBB.US,D,20250915,000000,437.25,442.18,433.9375,438.11,658244,0
+HUBB.US,D,20250916,000000,438.365,438.78,431.85,435.44,457196,0
+HUBB.US,D,20250917,000000,435.36,440.66,429.57,433.26,440614,0
+HUBB.US,D,20250918,000000,433.65,443.48,432.1963,440.1,401463,0
+HUBB.US,D,20250919,000000,442.61,444.25,436.35,441.44,732542,0
+HUBB.US,D,20250922,000000,438.47,440.01,428.33,438.49,629598,0
+HUBB.US,D,20250923,000000,439.44,442,431.51,435.23,470300,0
+HUBB.US,D,20250924,000000,435.69,437.24,430.81,431.16,485696,0
+HUBB.US,D,20250925,000000,427.405,427.405,418.19,420.44,577105,0
+HUBB.US,D,20250926,000000,422.27,426.14,416.22,425.22,485634,0
+HUBB.US,D,20250929,000000,428.935,429.37,423.53,426.44,562951,0
+HUBB.US,D,20250930,000000,425.56,431.07,424.56,430.31,351895,0
+HUBB.US,D,20251001,000000,427.505,435.5,425.775,430.47,327415,0
+HUBB.US,D,20251002,000000,433.33,436.78,419.32,423.42,549445,0
+HUBB.US,D,20251003,000000,421,424.065,411.75,413,776557,0
+HUBB.US,D,20251006,000000,418.59,420.91,411.09,413.05,624273,0
+HUBB.US,D,20251007,000000,415.915,419.99,410.53,412.93,472912,0
+HUBB.US,D,20251008,000000,413.72,420.24,408.51,419.67,528884,0
+HUBB.US,D,20251009,000000,420.7,421.21,411.575,418.89,460527,0
+HUBB.US,D,20251010,000000,419.795,425.07,408.3,408.46,402979,0
+HUBB.US,D,20251013,000000,412.005,421.07,410.975,418.72,449415,0
+HUBB.US,D,20251014,000000,414.665,433.77,412.515,427.43,588585,0
+HUBB.US,D,20251015,000000,433.42,438.075,428.285,434.05,794105,0
+HUBB.US,D,20251016,000000,433.63,437.3899,424.0201,428.82,335943,0
+HUBB.US,D,20251017,000000,426.865,432.44,423.97,425.71,362518,0
+HUBB.US,D,20251020,000000,430.38,434.67,428.13,431.65,219249,0
+HUBB.US,D,20251021,000000,431.425,437.69,427.878,435.29,342407,0
+HUBB.US,D,20251022,000000,437.8375,438.265,420.8,422.63,630831,0
+HUBB.US,D,20251023,000000,429.045,433.71,425.72,433.27,291900,0
+HUBB.US,D,20251024,000000,440,440.08,434.23,434.39,300601,0
+HUBB.US,D,20251027,000000,439.21,440.69,432.39,433.98,633160,0
+HUBB.US,D,20251028,000000,425.5,456.58,415.95,455.34,1677955,0
+HUBB.US,D,20251029,000000,462.7,478.55,458.96,472.57,1216536,0
+HUBB.US,D,20251030,000000,468.675,484.26,465.87,469.96,829733,0
+HUBB.US,D,20251031,000000,473.225,477.285,467.53,470,725627,0
+HUBB.US,D,20251103,000000,473.405,473.405,465.76,467.61,634925,0
+HUBB.US,D,20251104,000000,460.78,465.885,453.54,459.44,746246,0
+HUBB.US,D,20251105,000000,460.38,473.8,456.825,468.06,531369,0
+HUBB.US,D,20251106,000000,471.49,474.25,460.32,461.47,482293,0
+HUBB.US,D,20251107,000000,457.105,463.7,453.0825,462.43,533812,0
+HUBB.US,D,20251110,000000,465.23,468.52,456.4725,462.28,655435,0
+HUBB.US,D,20251111,000000,458.84,460.825,449.86,450.12,437780,0
+HUBB.US,D,20251112,000000,452.575,456.4,446.01,453,430817,0
+HUBB.US,D,20251113,000000,449.25,451.955,435.82,437.65,477583,0
+HUBB.US,D,20251114,000000,430.01,439.435,428.11,432.82,508626,0
+HUBB.US,D,20251117,000000,430.755,434.13,419.5,420.57,546769,0
+HUBB.US,D,20251118,000000,417.525,420.17,412.25,417.28,578828,0
+HUBB.US,D,20251119,000000,418.7572,422.89,415.96,419.09,395189,0
+HUBB.US,D,20251120,000000,430.23,432.48,405.155,407.36,740369,0
+HUBB.US,D,20251121,000000,409.115,423.49,403.82,421.84,760070,0
+HUBB.US,D,20251124,000000,420.5,430.8,417.795,424.08,516418,0
+HUBB.US,D,20251125,000000,426.51,431.08,420.285,429.82,274930,0
+HUBB.US,D,20251126,000000,429.91,433.46,428.32,428.47,325525,0
+HUBB.US,D,20251128,000000,428.01,432.44,427.095,431.43,177382,0
+HUBB.US,D,20251201,000000,428.145,432.895,425.815,427.85,383611,0
+HUBB.US,D,20251202,000000,428.17,430.7,422.39,427.48,445133,0
+HUBB.US,D,20251203,000000,426.79,431.26,422.1,429.34,338321,0
+HUBB.US,D,20251204,000000,425.835,439.44,425.835,437.71,372260,0
+HUBB.US,D,20251205,000000,437.345,442.82,435.73,440.53,389051,0
+HUBB.US,D,20251208,000000,441.04,449.36,435.42,441.51,353026,0
+HUBB.US,D,20251209,000000,442.89,443.63,438.07,438.7,357359,0
+HUBB.US,D,20251210,000000,442.14,449.98,437.8,448.18,467933,0
+HUBB.US,D,20251211,000000,446.9,464.37,446.385,462.82,572950,0
+HUBB.US,D,20251212,000000,462.275,466.665,446.34,448,1177643,0
+HUBB.US,D,20251215,000000,453.26,454.78,444,444.84,571492,0
+HUBB.US,D,20251216,000000,445.61,447.63,437.51,438.42,486525,0
+HUBB.US,D,20251217,000000,437.125,440.24,424.69,429.68,599833,0
+HUBB.US,D,20251218,000000,436.745,440.19,430.77,434.85,597282,0
+HUBB.US,D,20251219,000000,436.03,443.635,433.5701,442.51,989476,0
+HUBB.US,D,20251222,000000,447.69,452.7599,445.01,451.03,335520,0
+HUBB.US,D,20251223,000000,452.05,457.75,449.39,455.92,374354,0
+HUBB.US,D,20251224,000000,452.32,460.4,452.32,456.28,117064,0
+HUBB.US,D,20251226,000000,456.32,456.32,451.78,454.94,163815,0
+HUBB.US,D,20251229,000000,454.915,456.46,451.19,451.39,253069,0
+HUBB.US,D,20251230,000000,452.93,454.46,446.1001,446.61,223008,0
+HUBB.US,D,20251231,000000,450.7,451.18,443.96,444.11,249495,0
+HUBB.US,D,20260102,000000,450.025,465.64,447.615,463.03,526279,0
+HUBB.US,D,20260105,000000,466.365,471.53,463.305,465.48,516251,0
+HUBB.US,D,20260106,000000,463.96,479.05,457.11,477.46,465801,0
+HUBB.US,D,20260107,000000,477.02,477.02,462.95,468.2,489622,0
+HUBB.US,D,20260108,000000,467.29,467.92,456.21,460.87,577911,0
+HUBB.US,D,20260109,000000,463.43,472.62,462.23,470.53,422407,0
+HUBB.US,D,20260112,000000,467.49,475.81,467.25,472.88,340178,0
+HUBB.US,D,20260113,000000,475.335,483.96,473.43,481.68,462322,0
+HUBB.US,D,20260114,000000,480.515,481.55,467.705,476.06,658341,0
+HUBB.US,D,20260115,000000,481.91,489.38,479.35,484.11,386167,0
+HUBB.US,D,20260116,000000,491.4,497.95,488.0801,489.31,745964,0
+HUBB.US,D,20260120,000000,483.54,488.71,472.41,472.54,580095,0
+HUBB.US,D,20260121,000000,476.025,487.3,472.765,482.5,639163,0
+HUBB.US,D,20260122,000000,486.03,488.98,478.64,484.06,333969,0
+HUBB.US,D,20260123,000000,485.98,489.51,481.5675,485.53,404252,0
+HUBB.US,D,20260126,000000,485.88,488.245,482.4,486.82,332390,0
+HUBB.US,D,20260127,000000,487.63,487.63,475.785,484.14,500857,0
+HUBB.US,D,20260128,000000,482.5,493.92,478.37,485.73,629734,0
+HUBB.US,D,20260129,000000,490.7,498.89,486.475,497.97,466244,0
+HUBB.US,D,20260130,000000,493.3,501.32,482.87,487.94,533319,0
+HUBB.US,D,20260202,000000,489.385,499.26,486.95,495.59,673458,0
+HUBB.US,D,20260203,000000,480.5,513.59,480.15,503.86,1061495,0
+HUBB.US,D,20260204,000000,505.3,511.52,472.14,487.16,1204392,0
+HUBB.US,D,20260205,000000,486.9,491.6,476.93,487.4,668503,0
+HUBB.US,D,20260206,000000,493.13,503.87,491.33,503.8,938004,0
+HUBB.US,D,20260209,000000,500.635,508.305,496.69,506.14,610244,0
+HUBB.US,D,20260210,000000,503.85,510.62,500.12,503.1,489591,0
+HUBB.US,D,20260211,000000,510.03,519.14,503.51,516.03,680231,0
+HUBB.US,D,20260212,000000,522.115,533.8,514.75,516.02,1078200,0
+HUBB.US,D,20260213,000000,510.05,526.06,509.1009,524.12,708403,0
+HUBB.US,D,20260217,000000,519.46,527.96,517.85,524.25,376754,0
+HUBB.US,D,20260218,000000,523.99,528.5299,517.57,522.3,506077,0
diff --git a/daily/us/nyse stocks/1/hum.us.txt b/daily/us/nyse stocks/1/hum.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e181398433f4cc4b524d56300be81a8e7f30bec7
--- /dev/null
+++ b/daily/us/nyse stocks/1/hum.us.txt	
@@ -0,0 +1,11122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUM.US,D,19811231,000000,1.98822,2.01623,1.97058,1.97058,74927.106706452,0
+HUM.US,D,19820104,000000,2.01623,2.05211,1.98822,2.04304,117349.01251472,0
+HUM.US,D,19820105,000000,2.0251,2.06128,1.98822,1.99749,265221.69090159,0
+HUM.US,D,19820106,000000,1.98822,2.01623,1.9616,1.98822,263239.15256666,0
+HUM.US,D,19820107,000000,1.97975,1.98822,1.97058,1.98822,179189.96157827,0
+HUM.US,D,19820108,000000,1.98822,2.00726,1.97975,1.99749,232315.16645384,0
+HUM.US,D,19820111,000000,1.98822,2.01623,1.9616,1.9616,240244.31648464,0
+HUM.US,D,19820112,000000,1.9616,1.9616,1.94327,1.95254,218438.40141826,0
+HUM.US,D,19820113,000000,1.95254,1.9616,1.94327,1.95254,512203.2264748,0
+HUM.US,D,19820114,000000,1.92513,1.9341,1.89762,1.92513,317553.27845785,0
+HUM.US,D,19820115,000000,1.91606,1.92513,1.90709,1.90709,449559.63031209,0
+HUM.US,D,19820118,000000,1.89762,1.90709,1.87061,1.87998,686636.50068168,0
+HUM.US,D,19820119,000000,1.87061,1.89762,1.8432,1.85247,463441.41189204,0
+HUM.US,D,19820120,000000,1.83473,1.85247,1.80712,1.8432,380981.46215998,0
+HUM.US,D,19820121,000000,1.83473,1.8432,1.82526,1.83473,374638.54345888,0
+HUM.US,D,19820122,000000,1.82526,1.83473,1.81609,1.81609,283854.13999968,0
+HUM.US,D,19820125,000000,1.83473,1.8432,1.80712,1.81609,296539.97740187,0
+HUM.US,D,19820126,000000,1.79765,1.82526,1.77074,1.77074,206148.87102126,0
+HUM.US,D,19820127,000000,1.77972,1.78928,1.77074,1.77972,260858.30060878,0
+HUM.US,D,19820128,000000,1.86135,1.92513,1.79765,1.92513,494361.38476937,0
+HUM.US,D,19820129,000000,1.99749,2.01623,1.97058,2.00726,476128.25260311,0
+HUM.US,D,19820201,000000,1.95254,1.98822,1.90709,1.92513,347016.44685021,0
+HUM.US,D,19820202,000000,1.92513,1.9341,1.89762,1.9341,227556.4724647,0
+HUM.US,D,19820203,000000,1.95254,1.97058,1.9341,1.97058,169148.84636781,0
+HUM.US,D,19820204,000000,1.90709,1.95254,1.86135,1.89762,222009.17770064,0
+HUM.US,D,19820205,000000,1.9616,1.99749,1.92513,1.98822,341732.01901113,0
+HUM.US,D,19820208,000000,2.01623,2.08859,1.94327,1.99749,412297.74204253,0
+HUM.US,D,19820209,000000,1.99749,2.05211,1.94327,1.95254,248701.20698315,0
+HUM.US,D,19820210,000000,1.99749,2.0251,1.95254,2.00726,257159.10079054,0
+HUM.US,D,19820211,000000,2.00726,2.03427,1.9616,1.99749,263769.90296098,0
+HUM.US,D,19820212,000000,2.03427,2.07045,1.99749,2.05211,198218.71768158,0
+HUM.US,D,19820216,000000,2.01623,2.03427,1.99749,2.01623,375299.72400681,0
+HUM.US,D,19820217,000000,2.06128,2.07962,2.0251,2.06128,234426.12832462,0
+HUM.US,D,19820218,000000,2.09766,2.13394,2.07045,2.1155,219632.33897826,0
+HUM.US,D,19820219,000000,2.1432,2.19753,2.08859,2.15228,478901.3983307,0
+HUM.US,D,19820222,000000,2.1432,2.2068,2.07045,2.07045,473878.83410772,0
+HUM.US,D,19820223,000000,2.06128,2.09766,2.01623,2.07045,308432.19748478,0
+HUM.US,D,19820224,000000,2.07045,2.1155,2.0251,2.1155,259009.2023541,0
+HUM.US,D,19820225,000000,2.13394,2.17949,2.08859,2.1155,230201.19465642,0
+HUM.US,D,19820226,000000,2.08859,2.1432,2.0251,2.07045,220686.81660477,0
+HUM.US,D,19820301,000000,2.12487,2.15228,2.08859,2.09766,173900.51719482,0
+HUM.US,D,19820302,000000,2.09766,2.09766,2.08859,2.08859,76646.778116399,0
+HUM.US,D,19820303,000000,2.07045,2.08859,2.03427,2.05211,189236.09333312,0
+HUM.US,D,19820304,000000,1.99749,2.0251,1.95254,2.00726,296801.84101798,0
+HUM.US,D,19820305,000000,1.95254,1.99749,1.89762,1.95254,163600.54829487,0
+HUM.US,D,19820308,000000,1.89762,1.97058,1.81609,1.82526,489209.39370165,0
+HUM.US,D,19820309,000000,1.88905,1.98822,1.79765,1.94327,404108.73501336,0
+HUM.US,D,19820310,000000,1.9341,1.95254,1.89762,1.89762,113643.79284324,0
+HUM.US,D,19820311,000000,1.87061,1.89762,1.82526,1.85247,519337.75587744,0
+HUM.US,D,19820312,000000,1.81609,1.87998,1.7525,1.76157,353625.24240291,0
+HUM.US,D,19820315,000000,1.77074,1.79765,1.74353,1.78928,204034.89922385,0
+HUM.US,D,19820316,000000,1.81609,1.85247,1.78928,1.80712,349926.04258466,0
+HUM.US,D,19820317,000000,1.76157,1.81609,1.69809,1.73456,939039.9174097,0
+HUM.US,D,19820318,000000,1.76157,1.78928,1.73456,1.78928,391685.76453613,0
+HUM.US,D,19820319,000000,1.86135,1.87998,1.82526,1.83473,210643.69477655,0
+HUM.US,D,19820322,000000,1.88905,1.92513,1.85247,1.92513,270371.67535156,0
+HUM.US,D,19820323,000000,1.95254,1.97058,1.92513,1.9616,398817.28401216,0
+HUM.US,D,19820324,000000,2.05211,2.08859,2.00726,2.0251,297331.58810342,0
+HUM.US,D,19820325,000000,2.0251,2.03427,2.00726,2.0251,173374.78334487,0
+HUM.US,D,19820326,000000,1.99749,2.0251,1.9616,1.98822,479166.27187342,0
+HUM.US,D,19820329,000000,1.97058,1.97975,1.95254,1.97975,54177.675884329,0
+HUM.US,D,19820330,000000,1.99749,2.01623,1.97058,1.99749,147740.24161549,0
+HUM.US,D,19820331,000000,2.01623,2.03427,1.99749,2.00726,165182.76638909,0
+HUM.US,D,19820401,000000,1.99749,2.03427,1.95254,1.99749,759848.95252256,0
+HUM.US,D,19820402,000000,2.06128,2.12487,1.99749,2.12487,678178.6068743,0
+HUM.US,D,19820405,000000,2.13394,2.16115,2.10663,2.10663,389830.6464282,0
+HUM.US,D,19820406,000000,2.1155,2.13394,2.07962,2.1155,235222.75557053,0
+HUM.US,D,19820407,000000,2.13394,2.16115,2.1155,2.13394,237336.72736794,0
+HUM.US,D,19820408,000000,2.16115,2.17042,2.13394,2.17042,317152.95821715,0
+HUM.US,D,19820412,000000,2.17042,2.19753,2.13394,2.13394,51800.837161946,0
+HUM.US,D,19820413,000000,2.18836,2.2068,2.16115,2.17042,205093.39008587,0
+HUM.US,D,19820414,000000,2.1432,2.16115,2.12487,2.12487,206412.74125512,0
+HUM.US,D,19820415,000000,2.16115,2.18836,2.12487,2.17042,203776.04553437,0
+HUM.US,D,19820416,000000,2.24298,2.28853,2.18836,2.25195,413619.09982952,0
+HUM.US,D,19820419,000000,2.23371,2.27029,2.18836,2.18836,147475.36807277,0
+HUM.US,D,19820420,000000,2.17949,2.2068,2.1432,2.16115,242091.40812158,0
+HUM.US,D,19820421,000000,2.1432,2.16115,2.12487,2.12487,181307.94661118,0
+HUM.US,D,19820422,000000,2.1432,2.16115,2.13394,2.1432,101222.82898376,0
+HUM.US,D,19820423,000000,2.17949,2.19753,2.16115,2.17949,135846.01491484,0
+HUM.US,D,19820426,000000,2.2068,2.26082,2.16115,2.26082,259535.93951292,0
+HUM.US,D,19820427,000000,2.27029,2.28853,2.25195,2.25195,355741.22081806,0
+HUM.US,D,19820428,000000,2.25195,2.26082,2.23371,2.24298,124221.67830128,0
+HUM.US,D,19820429,000000,2.19753,2.2068,2.17949,2.19753,121841.82965227,0
+HUM.US,D,19820430,000000,2.19753,2.22493,2.17949,2.19753,103868.55448437,0
+HUM.US,D,19820503,000000,2.2068,2.23371,2.17949,2.23371,188444.48263157,0
+HUM.US,D,19820504,000000,2.23371,2.24298,2.2068,2.22493,114705.29363187,0
+HUM.US,D,19820505,000000,2.2068,2.22493,2.18836,2.19753,351244.39044503,0
+HUM.US,D,19820506,000000,2.22493,2.24298,2.19753,2.19753,205093.39008587,0
+HUM.US,D,19820507,000000,2.19753,2.2068,2.17949,2.18836,52861.334641709,0
+HUM.US,D,19820510,000000,2.16115,2.17949,2.13394,2.16115,77174.518584096,0
+HUM.US,D,19820511,000000,2.16115,2.17042,2.1432,2.17042,75853.160797106,0
+HUM.US,D,19820512,000000,2.16115,2.17949,2.13394,2.1432,156197.132114,0
+HUM.US,D,19820513,000000,2.1432,2.17042,2.12487,2.16115,91449.59724263,0
+HUM.US,D,19820514,000000,2.1432,2.16115,2.12487,2.12487,125801.88977774,0
+HUM.US,D,19820517,000000,2.1432,2.16115,2.13394,2.16115,61053.351597496,0
+HUM.US,D,19820518,000000,2.12487,2.16115,2.07962,2.1155,116818.26212041,0
+HUM.US,D,19820519,000000,2.1155,2.12487,2.10663,2.10663,44400.430907704,0
+HUM.US,D,19820520,000000,2.09766,2.1155,2.06128,2.07962,93826.435965014,0
+HUM.US,D,19820521,000000,2.09766,2.10663,2.07045,2.10663,283059.51937151,0
+HUM.US,D,19820524,000000,2.07962,2.10663,2.05211,2.06128,214344.90121255,0
+HUM.US,D,19820525,000000,2.07045,2.07962,2.06128,2.07962,99636.597654048,0
+HUM.US,D,19820526,000000,2.06128,2.07045,2.04304,2.05211,123423.04443761,0
+HUM.US,D,19820527,000000,2.01623,2.05211,1.98822,2.01623,362348.00975302,0
+HUM.US,D,19820528,000000,1.99749,2.01623,1.97975,1.99749,190823.3279717,0
+HUM.US,D,19820601,000000,1.95254,1.98822,1.92513,1.9341,258479.45526865,0
+HUM.US,D,19820602,000000,1.89762,1.9341,1.87061,1.92513,728921.9564831,0
+HUM.US,D,19820603,000000,1.9341,1.94327,1.91606,1.9341,134787.52405283,0
+HUM.US,D,19820604,000000,1.91606,1.94327,1.87998,1.88905,93028.805410226,0
+HUM.US,D,19820607,000000,1.87061,1.89762,1.83473,1.87998,301822.39862321,0
+HUM.US,D,19820608,000000,1.87061,1.87998,1.86135,1.87061,145892.14666968,0
+HUM.US,D,19820609,000000,1.87061,1.88905,1.85247,1.87061,230201.19465642,0
+HUM.US,D,19820610,000000,1.87998,1.88905,1.86135,1.88905,232846.92015703,0
+HUM.US,D,19820611,000000,2.00726,2.05211,1.95254,2.04304,563216.46617069,0
+HUM.US,D,19820614,000000,2.03427,2.04304,2.00726,2.01623,252668.29027074,0
+HUM.US,D,19820615,000000,2.04304,2.06128,2.00726,2.06128,113383.93584488,0
+HUM.US,D,19820616,000000,2.04304,2.06128,2.00726,2.00726,270901.42243701,0
+HUM.US,D,19820617,000000,1.99749,2.00726,1.98822,2.00726,248701.20698315,0
+HUM.US,D,19820618,000000,1.99749,2.00726,1.98822,1.99749,118931.23060894,0
+HUM.US,D,19820621,000000,2.03427,2.06128,1.99749,2.03427,137430.2396268,0
+HUM.US,D,19820622,000000,2.06128,2.07962,2.03427,2.06128,65017.424958465,0
+HUM.US,D,19820623,000000,2.03427,2.06128,1.99749,2.06128,347811.06747838,0
+HUM.US,D,19820624,000000,2.09766,2.1155,2.06128,2.07045,296801.84101798,0
+HUM.US,D,19820625,000000,2.07045,2.10663,2.04304,2.07045,98317.246484806,0
+HUM.US,D,19820628,000000,2.07962,2.1155,2.05211,2.09766,139812.09489355,0
+HUM.US,D,19820629,000000,2.08859,2.09766,2.07045,2.09766,100169.35466611,0
+HUM.US,D,19820630,000000,2.1155,2.15228,2.08859,2.1432,795786.4730785,0
+HUM.US,D,19820701,000000,2.10663,2.1155,2.09766,2.10663,294420.98906009,0
+HUM.US,D,19820702,000000,2.09766,2.10663,2.07045,2.08859,227823.35262517,0
+HUM.US,D,19820706,000000,2.07045,2.10663,2.04304,2.05211,188707.34955655,0
+HUM.US,D,19820707,000000,2.03427,2.05211,2.00726,2.03427,256629.35370509,0
+HUM.US,D,19820708,000000,2.00726,2.03427,1.98822,2.0251,84308.044677867,0
+HUM.US,D,19820709,000000,2.03427,2.04304,2.0251,2.04304,535992.68318498,0
+HUM.US,D,19820712,000000,2.15228,2.25195,2.04304,2.21577,298388.07234769,0
+HUM.US,D,19820713,000000,2.21577,2.25195,2.15228,2.23371,365783.33933741,0
+HUM.US,D,19820714,000000,2.23371,2.25195,2.04304,2.21577,298388.07234769,0
+HUM.US,D,19820715,000000,2.21577,2.22493,2.18836,2.2068,260063.67998062,0
+HUM.US,D,19820716,000000,2.21577,2.24298,2.17042,2.22493,350189.91281851,0
+HUM.US,D,19820719,000000,2.28853,2.30646,2.27029,2.30646,320851.15472652,0
+HUM.US,D,19820720,000000,2.3245,2.35202,2.28853,2.35202,403313.11107632,0
+HUM.US,D,19820721,000000,2.37006,2.39737,2.34324,2.35202,457491.79026952,0
+HUM.US,D,19820722,000000,2.36099,2.39737,2.3245,2.37006,295216.61299714,0
+HUM.US,D,19820723,000000,2.35202,2.37006,2.33368,2.36099,149589.33987018,0
+HUM.US,D,19820726,000000,2.35202,2.37006,2.33368,2.33368,281736.15496677,0
+HUM.US,D,19820727,000000,2.30646,2.34324,2.27029,2.28853,234958.88533669,0
+HUM.US,D,19820728,000000,2.24298,2.28853,2.18836,2.2068,338295.68611785,0
+HUM.US,D,19820729,000000,2.27029,2.30646,2.22493,2.30646,410444.63055235,0
+HUM.US,D,19820730,000000,2.2975,2.33368,2.27029,2.27029,95672.524293079,0
+HUM.US,D,19820802,000000,2.2975,2.30646,2.27936,2.30646,363669.36754,0
+HUM.US,D,19820803,000000,2.28853,2.35202,2.22493,2.24298,509292.62743147,0
+HUM.US,D,19820804,000000,2.22493,2.24298,2.18836,2.2068,185269.01004553,0
+HUM.US,D,19820805,000000,2.17042,2.21577,2.1155,2.16115,254251.51167384,0
+HUM.US,D,19820806,000000,2.17042,2.18836,2.1432,2.1432,80081.104391924,0
+HUM.US,D,19820809,000000,2.08859,2.10663,2.05211,2.09766,216190.98954061,0
+HUM.US,D,19820810,000000,2.10663,2.15228,2.06128,2.1155,320060.54733384,0
+HUM.US,D,19820811,000000,2.1155,2.1432,2.09766,2.1155,129766.96644758,0
+HUM.US,D,19820812,000000,2.16115,2.18836,2.1155,2.17949,194520.52117221,0
+HUM.US,D,19820813,000000,2.2068,2.23371,2.17042,2.22493,372127.26134739,0
+HUM.US,D,19820816,000000,2.27029,2.2975,2.23371,2.23371,215399.37883907,0
+HUM.US,D,19820817,000000,2.28853,2.33368,2.23371,2.33368,480750.49658539,0
+HUM.US,D,19820818,000000,2.38819,2.41561,2.35202,2.35202,660207.33832414,0
+HUM.US,D,19820819,000000,2.35202,2.37006,2.3245,2.36099,452474.24259091,0
+HUM.US,D,19820820,000000,2.41561,2.43345,2.38819,2.43345,465686.81715193,0
+HUM.US,D,19820823,000000,2.41561,2.43345,2.38819,2.43345,1148888.9915581,0
+HUM.US,D,19820824,000000,2.5061,2.54289,2.46096,2.4794,820631.41072409,0
+HUM.US,D,19820825,000000,2.54289,2.58803,2.48836,2.56969,693507.15985048,0
+HUM.US,D,19820826,000000,2.67016,2.76067,2.57887,2.61545,653865.4229319,0
+HUM.US,D,19820827,000000,2.60647,2.63309,2.57887,2.59721,188970.21648152,0
+HUM.US,D,19820830,000000,2.57887,2.61545,2.52445,2.61545,126860.38063976,0
+HUM.US,D,19820831,000000,2.70595,2.73345,2.6608,2.72439,483129.34192552,0
+HUM.US,D,19820901,000000,2.69678,2.72439,2.65182,2.67016,255044.12568425,0
+HUM.US,D,19820902,000000,2.6608,2.69678,2.61545,2.69678,439784.39195321,0
+HUM.US,D,19820903,000000,2.77851,2.83312,2.71522,2.76067,1127745.2603485,0
+HUM.US,D,19820907,000000,2.6608,2.72439,2.59721,2.65182,230728.93512412,0
+HUM.US,D,19820908,000000,2.65182,2.67016,2.61545,2.63309,212490.78641349,0
+HUM.US,D,19820909,000000,2.64246,2.65182,2.61545,2.63309,135319.27775602,0
+HUM.US,D,19820910,000000,2.59721,2.61545,2.56969,2.58803,103075.94047394,0
+HUM.US,D,19820913,000000,2.55156,2.59721,2.5061,2.56969,259798.8064379,0
+HUM.US,D,19820914,000000,2.63309,2.6876,2.57887,2.59721,327193.07011875,0
+HUM.US,D,19820915,000000,2.76067,2.80611,2.70595,2.76973,776236.99966962,0
+HUM.US,D,19820916,000000,2.78787,2.81469,2.76067,2.76067,220686.81660477,0
+HUM.US,D,19820917,000000,2.71522,2.76973,2.65182,2.65182,287549.32658243,0
+HUM.US,D,19820920,000000,2.6608,2.69678,2.63309,2.65182,80871.711784594,0
+HUM.US,D,19820921,000000,2.71522,2.82386,2.60647,2.78787,488414.77307348,0
+HUM.US,D,19820922,000000,2.82386,2.87838,2.76067,2.76067,1471588.2412305,0
+HUM.US,D,19820923,000000,2.76973,2.82386,2.70595,2.82386,551584.10308613,0
+HUM.US,D,19820924,000000,2.81469,2.8425,2.77851,2.81469,312661.14438848,0
+HUM.US,D,19820927,000000,2.77851,2.82386,2.72439,2.82386,577216.63819776,0
+HUM.US,D,19820928,000000,2.83312,2.8695,2.79715,2.80611,418377.79381865,0
+HUM.US,D,19820929,000000,2.76973,2.81469,2.71522,2.76067,195311.12856488,0
+HUM.US,D,19820930,000000,2.74223,2.76067,2.70595,2.75129,299974.30367741,0
+HUM.US,D,19821001,000000,2.80611,2.8695,2.72439,2.83312,352833.63170136,0
+HUM.US,D,19821004,000000,2.82386,2.8425,2.79715,2.82386,238658.08515493,0
+HUM.US,D,19821005,000000,2.87838,2.91505,2.8425,2.88764,251082.05894104,0
+HUM.US,D,19821006,000000,2.96031,3.0513,2.8695,3.0513,622680.57651185,0
+HUM.US,D,19821007,000000,3.15097,3.18736,3.09655,3.13303,1236103.6220437,0
+HUM.US,D,19821008,000000,3.24197,3.30537,3.17848,3.27795,1050307.8748394,0
+HUM.US,D,19821011,000000,3.36008,3.42367,3.28713,3.3239,710161.08384914,0
+HUM.US,D,19821012,000000,3.3239,3.3239,3.25094,3.29659,436876.80283651,0
+HUM.US,D,19821013,000000,3.3239,3.34154,3.28713,3.29659,483924.96586256,0
+HUM.US,D,19821014,000000,3.27795,3.3239,3.22374,3.30537,749801.81745884,0
+HUM.US,D,19821015,000000,3.27795,3.3239,3.2329,3.27795,359175.5470936,0
+HUM.US,D,19821018,000000,3.36008,3.42367,3.28713,3.40504,452206.35912156,0
+HUM.US,D,19821019,000000,3.40504,3.45945,3.35061,3.45058,343583.12388357,0
+HUM.US,D,19821020,000000,3.3875,3.45058,3.3239,3.36896,555017.42605278,0
+HUM.US,D,19821021,000000,3.39596,3.42367,3.36008,3.42367,512996.84379408,0
+HUM.US,D,19821022,000000,3.45058,3.47779,3.4143,3.44201,448507.15930331,0
+HUM.US,D,19821025,000000,3.34154,3.3875,3.29659,3.3239,293366.51143358,0
+HUM.US,D,19821026,000000,3.2329,3.29659,3.16892,3.29659,441108.75966682,0
+HUM.US,D,19821027,000000,3.33247,3.3875,3.27795,3.30537,297331.58810342,0
+HUM.US,D,19821028,000000,3.29659,3.33247,3.26928,3.30537,209586.20722341,0
+HUM.US,D,19821029,000000,3.27795,3.30537,3.24197,3.26928,285972.12503258,0
+HUM.US,D,19821101,000000,3.26928,3.28713,3.2329,3.27795,114967.15724798,0
+HUM.US,D,19821102,000000,3.3875,3.45945,3.29659,3.44201,307109.83638893,0
+HUM.US,D,19821103,000000,3.5684,3.69587,3.44201,3.67803,972869.48602149,0
+HUM.US,D,19821104,000000,3.69587,3.71421,3.67803,3.6868,402519.49375702,0
+HUM.US,D,19821105,000000,3.5963,3.70484,3.47779,3.52314,654130.29647464,0
+HUM.US,D,19821108,000000,3.45945,3.53231,3.3875,3.45945,306048.33560028,0
+HUM.US,D,19821109,000000,3.5053,3.53231,3.45945,3.51407,172054.42886675,0
+HUM.US,D,19821110,000000,3.57756,3.64135,3.5053,3.52314,201656.05388373,0
+HUM.US,D,19821111,000000,3.57756,3.65073,3.5053,3.65073,82987.690199751,0
+HUM.US,D,19821112,000000,3.58713,3.72298,3.44201,3.45058,220686.81660477,0
+HUM.US,D,19821115,000000,3.45058,3.48707,3.40504,3.45945,88007.244496114,0
+HUM.US,D,19821116,000000,3.34154,3.45058,3.22374,3.36008,369751.42593388,0
+HUM.US,D,19821117,000000,3.35061,3.3875,3.3239,3.3875,1774207.2670995,0
+HUM.US,D,19821118,000000,3.36008,3.40504,3.30537,3.36896,802661.1454828,0
+HUM.US,D,19821119,000000,3.39596,3.40504,3.36896,3.3875,433969.21371981,0
+HUM.US,D,19821122,000000,3.36008,3.39596,3.3239,3.35061,320060.54733384,0
+HUM.US,D,19821123,000000,3.35061,3.36896,3.33247,3.36896,325083.11155683,0
+HUM.US,D,19821124,000000,3.39596,3.44201,3.35061,3.44201,174431.26758913,0
+HUM.US,D,19821126,000000,3.48707,3.52314,3.45945,3.52314,245266.88070763,0
+HUM.US,D,19821129,000000,3.5053,3.54178,3.45058,3.47779,234958.88533669,0
+HUM.US,D,19821130,000000,3.5684,3.65949,3.46873,3.65949,684257.65534155,0
+HUM.US,D,19821201,000000,3.63208,3.70484,3.54178,3.63208,698531.73069121,0
+HUM.US,D,19821202,000000,3.65949,3.69587,3.63208,3.67803,224123.14949805,0
+HUM.US,D,19821203,000000,3.70484,3.72298,3.67803,3.67803,692451.67891508,0
+HUM.US,D,19821206,000000,3.69587,3.76853,3.60477,3.75039,567178.53291391,0
+HUM.US,D,19821207,000000,3.80441,3.85923,3.75039,3.82335,408332.66537268,0
+HUM.US,D,19821208,000000,3.88684,3.95023,3.82335,3.87747,600216.49082415,0
+HUM.US,D,19821209,000000,3.81368,3.87747,3.75039,3.7776,385340.83921728,0
+HUM.US,D,19821210,000000,3.7776,3.81368,3.74152,3.76853,300502.0441451,0
+HUM.US,D,19821213,000000,3.74152,3.75926,3.70484,3.75039,378996.91720731,0
+HUM.US,D,19821214,000000,3.70484,3.84109,3.5684,3.5684,215399.37883907,0
+HUM.US,D,19821215,000000,3.5053,3.57756,3.42367,3.44201,441900.37036837,0
+HUM.US,D,19821216,000000,3.45945,3.5053,3.4143,3.5053,567705.27007273,0
+HUM.US,D,19821217,000000,3.56002,3.62341,3.47779,3.58713,247381.85581391,0
+HUM.US,D,19821220,000000,3.62341,3.64135,3.58713,3.60477,322440.39598285,0
+HUM.US,D,19821221,000000,3.67803,3.72298,3.60477,3.69587,227556.4724647,0
+HUM.US,D,19821222,000000,3.75926,3.81368,3.70484,3.75926,211174.44517087,0
+HUM.US,D,19821223,000000,3.80441,3.83251,3.75926,3.82335,831204.27963775,0
+HUM.US,D,19821227,000000,3.83251,3.8683,3.79584,3.83251,211964.04925467,0
+HUM.US,D,19821228,000000,3.8683,3.88684,3.83251,3.8683,404108.73501336,0
+HUM.US,D,19821229,000000,3.87747,3.88684,3.85026,3.88684,185269.01004553,0
+HUM.US,D,19821230,000000,3.88684,3.89561,3.85923,3.87747,316095.470664,0
+HUM.US,D,19821231,000000,3.88684,3.89561,3.87747,3.88684,207474.24204375,0
+HUM.US,D,19830103,000000,3.85026,3.90468,3.79584,3.79584,887238.07693888,0
+HUM.US,D,19830104,000000,3.6868,3.7776,3.5963,3.6868,464101.58913109,0
+HUM.US,D,19830105,000000,3.76853,3.84109,3.6868,3.76853,405956.82995917,0
+HUM.US,D,19830106,000000,3.88684,4.00475,3.76853,3.99568,465156.06675761,0
+HUM.US,D,19830107,000000,3.95023,4.00475,3.88684,3.91385,618184.74944769,0
+HUM.US,D,19830110,000000,3.88684,3.92292,3.84109,3.89561,183422.92171746,0
+HUM.US,D,19830111,000000,3.85923,3.88684,3.84109,3.88684,588319.25419688,0
+HUM.US,D,19830112,000000,3.94126,3.96807,3.90468,3.9591,127917.8681929,0
+HUM.US,D,19830113,000000,3.88684,3.90468,3.85923,3.88684,320851.15472652,0
+HUM.US,D,19830114,000000,3.85923,3.90468,3.82335,3.84109,438464.0374751,0
+HUM.US,D,19830117,000000,3.7776,3.83251,3.72298,3.75039,853403.49178273,0
+HUM.US,D,19830118,000000,3.65073,3.75039,3.54178,3.65073,693507.15985048,0
+HUM.US,D,19830119,000000,3.42367,3.5053,3.3239,3.43244,1099729.8666612,0
+HUM.US,D,19830120,000000,3.42367,3.47779,3.36896,3.40504,443487.60500696,0
+HUM.US,D,19830121,000000,3.36896,3.42367,3.30537,3.33247,271166.29597973,0
+HUM.US,D,19830124,000000,3.13303,3.19642,3.06038,3.16014,708309.9789767,0
+HUM.US,D,19830125,000000,3.27795,3.3239,3.2329,3.3239,505329.55737937,0
+HUM.US,D,19830126,000000,3.3239,3.36896,3.27795,3.36896,611316.09689664,0
+HUM.US,D,19830127,000000,3.44201,3.53231,3.34154,3.49623,433183.62287151,0
+HUM.US,D,19830128,000000,3.51407,3.5684,3.45058,3.49623,502424.97818929,0
+HUM.US,D,19830131,000000,3.45058,3.49623,3.40504,3.44201,519602.62942016,0
+HUM.US,D,19830201,000000,3.44201,3.47779,3.39596,3.40504,170273.5556155,0
+HUM.US,D,19830202,000000,3.39596,3.47779,3.29659,3.47779,368890.58692003,0
+HUM.US,D,19830203,000000,3.42367,3.46873,3.36896,3.39596,298914.80950651,0
+HUM.US,D,19830204,000000,3.40504,3.44201,3.36896,3.39596,459478.34183994,0
+HUM.US,D,19830207,000000,3.47779,3.54178,3.42367,3.49623,441041.53797227,0
+HUM.US,D,19830208,000000,3.51407,3.55065,3.45058,3.51407,186528.16268233,0
+HUM.US,D,19830209,000000,3.51407,3.54178,3.46873,3.54178,69181.15678535,0
+HUM.US,D,19830210,000000,3.5684,3.5963,3.54178,3.5963,168884.97613395,0
+HUM.US,D,19830211,000000,3.66846,3.71421,3.62341,3.66846,200600.57294833,0
+HUM.US,D,19830214,000000,3.71421,3.76853,3.64135,3.75039,238260.77484085,0
+HUM.US,D,19830215,000000,3.79584,3.82335,3.76853,3.78677,280678.66741363,0
+HUM.US,D,19830216,000000,3.78677,3.79584,3.75039,3.75039,207337.79203689,0
+HUM.US,D,19830217,000000,3.74152,3.78677,3.6868,3.72298,334002.52744623,0
+HUM.US,D,19830218,000000,3.65073,3.74152,3.5684,3.64135,1156820.1482067,0
+HUM.US,D,19830222,000000,3.61414,3.64135,3.5684,3.61414,221011.88867993,0
+HUM.US,D,19830223,000000,3.5684,3.61414,3.52314,3.5963,141528.75637688,0
+HUM.US,D,19830224,000000,3.66846,3.71421,3.61414,3.66846,301295.6614644,0
+HUM.US,D,19830225,000000,3.71421,3.76853,3.65073,3.71421,360165.81295218,0
+HUM.US,D,19830228,000000,3.71421,3.75039,3.65073,3.6868,141333.11114647,0
+HUM.US,D,19830301,000000,3.74152,3.79584,3.66846,3.79584,730240.30434347,0
+HUM.US,D,19830302,000000,3.75039,3.79584,3.71421,3.72298,351644.71068574,0
+HUM.US,D,19830303,000000,3.76853,3.81368,3.71421,3.75039,925892.55792548,0
+HUM.US,D,19830304,000000,3.78677,3.82335,3.74152,3.81368,369087.23545932,0
+HUM.US,D,19830307,000000,3.84109,3.89561,3.76853,3.89561,450951.21972025,0
+HUM.US,D,19830308,000000,3.92292,3.96807,3.8683,3.9591,277511.22129858,0
+HUM.US,D,19830309,000000,3.94126,3.98651,3.88684,3.98651,525085.71241629,0
+HUM.US,D,19830310,000000,4.03176,4.08628,3.96807,3.99568,616664.73650366,0
+HUM.US,D,19830311,000000,4.01362,4.05927,3.96807,3.99568,259872.04798569,0
+HUM.US,D,19830314,000000,3.98651,4.03176,3.94126,4.01362,308233.54232774,0
+HUM.US,D,19830315,000000,4.01362,4.04093,3.96807,3.98651,158971.28115047,0
+HUM.US,D,19830316,000000,3.99568,4.04093,3.94126,3.96807,255905.96800697,0
+HUM.US,D,19830317,000000,3.92292,3.98651,3.8683,3.8683,200799.22810537,0
+HUM.US,D,19830318,000000,3.91385,3.9591,3.8683,3.92292,242619.14858928,0
+HUM.US,D,19830321,000000,3.98651,4.03176,3.92292,4.01362,113580.58438418,0
+HUM.US,D,19830322,000000,4.01362,4.01362,3.91385,3.91385,208924.0233666,0
+HUM.US,D,19830323,000000,3.88684,3.98651,3.85923,3.94126,497136.53711472,0
+HUM.US,D,19830324,000000,4.01362,4.04093,3.96807,4.03176,715777.6069255,0
+HUM.US,D,19830325,000000,4.1409,4.30426,4.11369,4.24077,1106863.3927551,0
+HUM.US,D,19830328,000000,4.25861,4.34961,4.25861,4.3223,706261.22225611,0
+HUM.US,D,19830329,000000,4.33167,4.33167,4.20419,4.21376,414873.23592195,0
+HUM.US,D,19830330,000000,4.21376,4.33167,4.21376,4.33167,392675.02708584,0
+HUM.US,D,19830331,000000,4.37671,4.42237,4.3223,4.33167,587128.32656349,0
+HUM.US,D,19830404,000000,4.35877,4.37671,4.30426,4.33167,113776.2296146,0
+HUM.US,D,19830405,000000,4.34961,4.43124,4.33167,4.42237,195444.56864511,0
+HUM.US,D,19830406,000000,4.39496,4.39496,4.33167,4.39496,463837.71889725,0
+HUM.US,D,19830407,000000,4.37671,4.40433,4.28612,4.30426,266211.95676017,0
+HUM.US,D,19830408,000000,4.30426,4.33167,4.21376,4.25861,84048.187679515,0
+HUM.US,D,19830411,000000,4.30426,4.33167,4.27714,4.33167,159369.59477343,0
+HUM.US,D,19830412,000000,4.34961,4.35877,4.30426,4.35877,222205.82623993,0
+HUM.US,D,19830413,000000,4.37671,4.37671,4.3223,4.34961,532225.2583633,0
+HUM.US,D,19830414,000000,4.37671,4.37671,4.3223,4.34961,438859.34117143,0
+HUM.US,D,19830415,000000,4.35877,4.44948,4.35877,4.43124,559181.15787967,0
+HUM.US,D,19830418,000000,4.47698,4.53161,4.44948,4.5041,335787.41393298,0
+HUM.US,D,19830419,000000,4.5041,4.52233,4.44948,4.49483,153027.6793812,0
+HUM.US,D,19830420,000000,4.5041,4.52233,4.46772,4.5041,217843.43925601,0
+HUM.US,D,19830421,000000,4.5041,4.5041,4.42237,4.46772,184144.30079783,0
+HUM.US,D,19830422,000000,4.46772,4.5041,4.46772,4.49483,142520.02554435,0
+HUM.US,D,19830425,000000,4.42237,4.46772,4.35877,4.37671,153818.28677387,0
+HUM.US,D,19830426,000000,4.42237,4.49483,4.34961,4.49483,131815.72316819,0
+HUM.US,D,19830427,000000,4.52233,4.54925,4.49483,4.52233,243414.77252632,0
+HUM.US,D,19830428,000000,4.56769,4.5947,4.52233,4.57685,154416.25886275,0
+HUM.US,D,19830429,000000,4.60406,4.6225,4.57685,4.57685,328649.87460372,0
+HUM.US,D,19830502,000000,4.60406,4.6225,4.57685,4.5947,300502.0441451,0
+HUM.US,D,19830503,000000,4.57685,4.5947,4.56769,4.57685,190090.91249372,0
+HUM.US,D,19830504,000000,4.53161,4.57685,4.47698,4.47698,249560.03937926,0
+HUM.US,D,19830505,000000,4.49483,4.53161,4.43124,4.47698,337969.61073383,0
+HUM.US,D,19830506,000000,4.47698,4.49483,4.42237,4.44948,617857.67075479,0
+HUM.US,D,19830509,000000,4.42237,4.43124,4.33167,4.34961,132210.02355565,0
+HUM.US,D,19830510,000000,4.3223,4.43124,4.24964,4.42237,399814.57303287,0
+HUM.US,D,19830511,000000,4.44948,4.49483,4.44948,4.49483,346687.36153956,0
+HUM.US,D,19830512,000000,4.49483,4.49483,4.3223,4.39496,666616.47541092,0
+HUM.US,D,19830513,000000,4.39496,4.42237,4.33167,4.34961,338563.5695872,0
+HUM.US,D,19830516,000000,4.11369,4.21376,4.08628,4.21376,680489.22721099,0
+HUM.US,D,19830517,000000,4.17717,4.21376,4.13153,4.17717,289602.09653853,0
+HUM.US,D,19830518,000000,4.18625,4.21376,4.03176,4.08628,474937.32496973,0
+HUM.US,D,19830519,000000,4.10462,4.20419,4.07721,4.18625,494565.05647078,0
+HUM.US,D,19830520,000000,4.21376,4.2316,4.13153,4.18625,423401.36135051,0
+HUM.US,D,19830523,000000,4.13153,4.34961,4.13153,4.33167,266606.25714763,0
+HUM.US,D,19830524,000000,4.39496,4.44948,4.34961,4.44948,424189.96212544,0
+HUM.US,D,19830525,000000,4.43124,4.46772,4.40433,4.43124,222602.13324514,0
+HUM.US,D,19830526,000000,4.44948,4.47698,4.27714,4.30426,204960.95331451,0
+HUM.US,D,19830527,000000,4.33167,4.42237,4.33167,4.35877,184345.9658815,0
+HUM.US,D,19830531,000000,4.30426,4.35877,4.20419,4.35877,304663.76935424,0
+HUM.US,D,19830601,000000,4.39496,4.42237,4.33167,4.39496,287419.89973769,0
+HUM.US,D,19830602,000000,4.39496,4.39496,4.24964,4.30426,177606.74017518,0
+HUM.US,D,19830603,000000,4.27714,4.33167,4.2316,4.24964,306250.00068395,0
+HUM.US,D,19830606,000000,4.2316,4.25861,4.20419,4.21376,325279.76009613,0
+HUM.US,D,19830607,000000,4.24964,4.24964,4.20419,4.2316,239844.99955282,0
+HUM.US,D,19830608,000000,4.21376,4.25861,4.20419,4.2316,576624.68596213,0
+HUM.US,D,19830609,000000,4.21376,4.33167,4.21376,4.30426,182567.09924799,0
+HUM.US,D,19830610,000000,4.3223,4.33167,4.2316,4.2316,165116.54800341,0
+HUM.US,D,19830613,000000,4.2316,4.27714,4.05927,4.11369,303476.85495636,0
+HUM.US,D,19830614,000000,4.15007,4.30426,4.11369,4.30426,670976.85577709,0
+HUM.US,D,19830615,000000,4.33167,4.5041,4.30426,4.46772,456896.82810727,0
+HUM.US,D,19830616,000000,4.53161,4.56769,4.5041,4.54925,576425.02749622,0
+HUM.US,D,19830617,000000,4.5041,4.5041,4.46772,4.5041,181171.49660432,0
+HUM.US,D,19830620,000000,4.5041,4.54925,4.35877,4.42237,294953.74607216,0
+HUM.US,D,19830621,000000,4.43124,4.43124,4.3223,4.43124,505268.35553807,0
+HUM.US,D,19830622,000000,4.49483,4.54925,4.43124,4.52233,609333.55856172,0
+HUM.US,D,19830623,000000,4.54925,4.54925,4.46772,4.5041,316955.30636897,0
+HUM.US,D,19830624,000000,4.47698,4.5041,4.43124,4.49483,138749.59079604,0
+HUM.US,D,19830627,000000,4.5041,4.5041,4.33167,4.39496,534996.39747315,0
+HUM.US,D,19830628,000000,4.33167,4.39496,4.27714,4.33167,363734.58261681,0
+HUM.US,D,19830629,000000,4.29518,4.37671,4.27714,4.3223,957606.14812212,0
+HUM.US,D,19830630,000000,4.34961,4.36765,4.27714,4.29518,161152.47464243,0
+HUM.US,D,19830701,000000,4.24964,4.29518,4.20419,4.26808,244604.69685082,0
+HUM.US,D,19830705,000000,4.27714,4.27714,4.17717,4.20419,151047.14766403,0
+HUM.US,D,19830706,000000,4.2316,4.34093,4.20419,4.30426,250552.31185559,0
+HUM.US,D,19830707,000000,4.30426,4.3223,4.19511,4.22283,267398.87115805,0
+HUM.US,D,19830708,000000,4.22283,4.2316,4.15007,4.15007,169681.60337987,0
+HUM.US,D,19830711,000000,4.15894,4.19511,4.13153,4.15894,103669.89932732,0
+HUM.US,D,19830712,000000,4.17717,4.29518,4.17717,4.27714,346092.3993773,0
+HUM.US,D,19830713,000000,4.27714,4.27714,4.19511,4.20419,179990.60205969,0
+HUM.US,D,19830714,000000,4.20419,4.27714,4.17717,4.17717,221215.56038134,0
+HUM.US,D,19830715,000000,4.19511,4.19511,4.15894,4.15894,109219.20070913,0
+HUM.US,D,19830718,000000,4.20419,4.20419,4.10462,4.13153,233105.77384651,0
+HUM.US,D,19830719,000000,4.12266,4.15007,4.03176,4.08628,246389.58333758,0
+HUM.US,D,19830720,000000,4.10462,4.26808,4.10462,4.17717,277511.22129858,0
+HUM.US,D,19830721,000000,4.15007,4.15007,4.07721,4.07721,263239.15256666,0
+HUM.US,D,19830722,000000,4.05927,4.10462,4.01362,4.01362,319531.80355728,0
+HUM.US,D,19830725,000000,4.03176,4.05927,3.93189,4.01362,265221.69090159,0
+HUM.US,D,19830726,000000,4.07721,4.08628,4.0503,4.0503,280678.66741363,0
+HUM.US,D,19830727,000000,4.05927,4.05927,3.84109,3.88684,455113.94823827,0
+HUM.US,D,19830728,000000,3.88684,3.88684,3.71421,3.71421,505065.68714552,0
+HUM.US,D,19830729,000000,3.5963,3.64135,3.55065,3.5684,662850.05389811,0
+HUM.US,D,19830801,000000,3.57756,3.64135,3.47779,3.5053,1112216.0455975,0
+HUM.US,D,19830802,000000,3.5684,3.64135,3.55065,3.5684,531230.97926922,0
+HUM.US,D,19830803,000000,3.5963,3.61414,3.55065,3.61414,442431.12076269,0
+HUM.US,D,19830804,000000,3.76853,3.83251,3.62341,3.65073,1036892.6318859,0
+HUM.US,D,19830805,000000,3.65073,3.79584,3.5963,3.75926,589310.52336434,0
+HUM.US,D,19830808,000000,3.75926,3.76853,3.61414,3.65073,394658.56872964,0
+HUM.US,D,19830809,000000,3.6868,3.75926,3.66846,3.69587,329444.49523188,0
+HUM.US,D,19830810,000000,3.72298,3.83251,3.5963,3.79584,718547.74272648,0
+HUM.US,D,19830811,000000,3.81368,3.91385,3.79584,3.90468,370078.50462678,0
+HUM.US,D,19830812,000000,3.8683,3.88684,3.76853,3.76853,681289.86769241,0
+HUM.US,D,19830815,000000,3.83251,3.94126,3.83251,3.90468,287621.56482136,0
+HUM.US,D,19830816,000000,3.90468,3.90468,3.5963,3.6868,498127.80628218,0
+HUM.US,D,19830817,000000,3.69587,3.74152,3.6868,3.71421,904483.95317318,0
+HUM.US,D,19830818,000000,3.72298,3.75926,3.71421,3.72298,787135.94396732,0
+HUM.US,D,19830819,000000,3.74152,3.78677,3.71421,3.74152,180776.19290798,0
+HUM.US,D,19830822,000000,3.85923,3.85923,3.5963,3.64135,363143.63369005,0
+HUM.US,D,19830823,000000,3.5963,3.65073,3.5053,3.57756,324486.14277683,0
+HUM.US,D,19830824,000000,3.5963,3.5963,3.47779,3.49623,479297.70533591,0
+HUM.US,D,19830825,000000,3.52314,3.5684,3.45058,3.47779,431726.81838653,0
+HUM.US,D,19830826,000000,3.45058,3.5963,3.45058,3.55065,534204.78677161,0
+HUM.US,D,19830829,000000,3.55065,3.64135,3.52314,3.62341,164722.24761595,0
+HUM.US,D,19830830,000000,3.65073,3.85923,3.65073,3.84109,333010.2549699,0
+HUM.US,D,19830831,000000,3.84109,3.88684,3.79584,3.85923,407942.37822072,0
+HUM.US,D,19830901,000000,3.91385,3.98651,3.88684,3.98651,681479.49306959,0
+HUM.US,D,19830902,000000,4.00475,4.08628,3.98651,4.03176,330834.07802231,0
+HUM.US,D,19830906,000000,4.05927,4.08628,3.97754,4.01362,257685.83794936,0
+HUM.US,D,19830907,000000,4.0503,4.0503,3.98651,4.00475,348473.25133519,0
+HUM.US,D,19830908,000000,3.97754,3.97754,3.91385,3.94126,235684.27765255,0
+HUM.US,D,19830909,000000,3.9591,4.00475,3.9591,3.97754,119522.1795357,0
+HUM.US,D,19830912,000000,4.0503,4.07721,3.83251,3.85923,351445.05221982,0
+HUM.US,D,19830913,000000,3.83251,3.83251,3.71421,3.71421,343316.24372309,0
+HUM.US,D,19830914,000000,3.74152,3.75926,3.6868,3.69587,230133.97296187,0
+HUM.US,D,19830915,000000,3.66846,3.74152,3.65073,3.66846,338955.86335692,0
+HUM.US,D,19830916,000000,3.66846,3.83251,3.61414,3.78677,250946.61224305,0
+HUM.US,D,19830919,000000,3.81368,3.94126,3.78677,3.91385,230926.58697229,0
+HUM.US,D,19830920,000000,4.0503,4.05927,4.00475,4.03176,229537.00418187,0
+HUM.US,D,19830921,000000,4.00475,4.03176,3.97754,3.98651,368097.97290961,0
+HUM.US,D,19830922,000000,3.97754,3.98651,3.91385,3.9591,357790.98084754,0
+HUM.US,D,19830923,000000,3.97754,3.97754,3.83251,3.88684,453136.42644772,0
+HUM.US,D,19830926,000000,3.88684,3.91385,3.74152,3.75926,337373.6452627,0
+HUM.US,D,19830927,000000,3.74152,3.75926,3.6868,3.6868,755223.69861365,0
+HUM.US,D,19830928,000000,3.66846,3.70484,3.64135,3.66846,313387.54001322,0
+HUM.US,D,19830929,000000,3.70484,3.7776,3.70484,3.73225,232910.12861608,0
+HUM.US,D,19830930,000000,3.73225,3.80441,3.6868,3.70484,429148.31458048,0
+HUM.US,D,19831003,000000,3.71421,3.80441,3.6868,3.74152,379592.88267844,0
+HUM.US,D,19831004,000000,3.7776,3.81368,3.7776,3.78677,270176.03012115,0
+HUM.US,D,19831005,000000,3.80441,3.83251,3.7776,3.81368,151243.79620332,0
+HUM.US,D,19831006,000000,3.92292,3.9591,3.85026,3.9591,287419.89973769,0
+HUM.US,D,19831007,000000,4.0503,4.10462,4.02259,4.10462,482866.47500054,0
+HUM.US,D,19831010,000000,4.09554,4.09554,3.95023,4.00475,171065.16631704,0
+HUM.US,D,19831011,000000,4.06784,4.07721,4.00475,4.02259,557000.96769658,0
+HUM.US,D,19831012,000000,4.03176,4.06784,3.9591,3.99568,282664.21567518,0
+HUM.US,D,19831013,000000,3.99568,3.99568,3.87747,3.88684,183356.70333178,0
+HUM.US,D,19831014,000000,3.88684,3.93189,3.85026,3.87747,298320.85065314,0
+HUM.US,D,19831017,000000,3.85026,3.85026,3.6868,3.75926,516763.26530689,0
+HUM.US,D,19831018,000000,3.7776,3.78677,3.65949,3.65949,394065.61318514,0
+HUM.US,D,19831019,000000,3.64135,3.64135,3.45058,3.52314,765728.34252388,0
+HUM.US,D,19831020,000000,3.5684,3.5963,3.47779,3.47779,661064.16410249,0
+HUM.US,D,19831021,000000,3.49623,3.51407,3.2054,3.29659,868206.31090896,0
+HUM.US,D,19831024,000000,3.25094,3.44201,3.2329,3.33247,719736.6637421,0
+HUM.US,D,19831025,000000,3.36896,3.39596,3.29659,3.30537,405757.17149326,0
+HUM.US,D,19831026,000000,3.29659,3.33247,3.16014,3.16014,983972.10202059,0
+HUM.US,D,19831027,000000,3.17848,3.17848,3.00576,3.00576,935008.62235418,0
+HUM.US,D,19831028,000000,3.06038,3.13303,3.04214,3.08739,809932.1248923,0
+HUM.US,D,19831031,000000,3.10543,3.13303,3.03296,3.04214,984163.73401552,0
+HUM.US,D,19831101,000000,3.08739,3.08739,2.75129,3.03296,2042667.6390463,0
+HUM.US,D,19831102,000000,3.06038,3.15097,3.03296,3.08739,1362173.3952909,0
+HUM.US,D,19831103,000000,3.10543,3.2329,3.03296,3.18736,1110233.5072626,0
+HUM.US,D,19831104,000000,3.18736,3.18736,3.08739,3.16014,735201.66672514,0
+HUM.US,D,19831107,000000,3.17848,3.2054,3.15097,3.15097,234496.35994579,0
+HUM.US,D,19831108,000000,3.16014,3.2054,3.16014,3.17848,470773.59314284,0
+HUM.US,D,19831109,000000,3.18736,3.22374,3.16014,3.18736,595063.49644755,0
+HUM.US,D,19831110,000000,3.22374,3.25094,3.2054,3.25094,818651.88231578,0
+HUM.US,D,19831111,000000,3.25094,3.3239,3.2329,3.30537,499914.69938668,0
+HUM.US,D,19831114,000000,3.3239,3.35061,3.27795,3.35061,617857.67075479,0
+HUM.US,D,19831115,000000,3.3239,3.39596,3.3239,3.33247,418641.6640525,0
+HUM.US,D,19831116,000000,3.35061,3.35061,3.2329,3.29659,637875.6894078,0
+HUM.US,D,19831117,000000,3.25991,3.27795,3.17848,3.18736,343913.21250309,0
+HUM.US,D,19831118,000000,3.22374,3.25991,3.13303,3.17848,498922.42691034,0
+HUM.US,D,19831121,000000,3.2329,3.2329,3.04214,3.08739,346887.02000548,0
+HUM.US,D,19831122,000000,3.15097,3.15097,3.08739,3.10543,474342.36280749,0
+HUM.US,D,19831123,000000,3.11489,3.13303,3.06038,3.08739,583362.90835956,0
+HUM.US,D,19831125,000000,3.08739,3.13303,3.08739,3.11489,605371.49181849,0
+HUM.US,D,19831128,000000,3.13303,3.13303,3.07831,3.13303,454326.35077221,0
+HUM.US,D,19831129,000000,3.13303,3.15097,3.00576,3.03296,928468.05180491,0
+HUM.US,D,19831130,000000,3.03296,3.03296,2.89671,2.94227,728858.74802404,0
+HUM.US,D,19831201,000000,2.93299,2.98771,2.91505,2.93299,525881.33635333,0
+HUM.US,D,19831202,000000,2.91505,2.93299,2.74223,2.76973,617457.35051407,0
+HUM.US,D,19831205,000000,2.76973,3.07831,2.75129,2.81469,867809.00059488,0
+HUM.US,D,19831206,000000,2.88764,2.91505,2.85156,2.91505,560765.38259163,0
+HUM.US,D,19831207,000000,2.98771,3.04214,2.94227,2.96937,1262069.2557015,0
+HUM.US,D,19831208,000000,2.96937,2.98771,2.88764,2.96031,484651.3614873,0
+HUM.US,D,19831209,000000,2.96031,2.98771,2.91505,2.93299,1013107.1884111,0
+HUM.US,D,19831212,000000,2.93299,2.96031,2.88764,2.96031,617457.35051407,0
+HUM.US,D,19831213,000000,2.96031,3.06038,2.93299,3.03296,637081.06877963,0
+HUM.US,D,19831214,000000,3.03296,3.08739,2.91505,3.00576,988723.77284761,0
+HUM.US,D,19831215,000000,2.91505,2.93299,2.82386,2.82386,1140167.2275169,0
+HUM.US,D,19831216,000000,2.85156,2.96031,2.85156,2.91505,507841.84279974,0
+HUM.US,D,19831219,000000,2.93299,2.98771,2.91505,2.96031,444607.29771028,0
+HUM.US,D,19831220,000000,3.00576,3.04214,2.98771,3.01462,509629.73921312,0
+HUM.US,D,19831221,000000,3.00576,3.01462,2.96031,3.01462,634504.57159133,0
+HUM.US,D,19831222,000000,3.01462,3.06038,2.98771,2.98771,568099.5704602,0
+HUM.US,D,19831223,000000,3.01462,3.06038,3.00576,3.06038,570481.42572695,0
+HUM.US,D,19831227,000000,3.08739,3.10543,3.01462,3.03296,475931.60406381,0
+HUM.US,D,19831228,000000,3.0238,3.0513,2.99658,3.03296,343519.9154245,0
+HUM.US,D,19831229,000000,3.0513,3.07831,3.0238,3.06944,542132.93349354,0
+HUM.US,D,19831230,000000,3.03296,3.07831,3.03296,3.07831,485636.61080152,0
+HUM.US,D,19840103,000000,3.11489,3.19642,3.11489,3.19642,866819.73804517,0
+HUM.US,D,19840104,000000,3.31433,3.34154,3.28713,3.34154,1148292.022778,0
+HUM.US,D,19840105,000000,3.34154,3.4143,3.34154,3.40504,1526296.6675091,0
+HUM.US,D,19840106,000000,3.43244,3.45945,3.36008,3.37792,988922.42800466,0
+HUM.US,D,19840109,000000,3.3875,3.40504,3.34154,3.36008,569884.45694695,0
+HUM.US,D,19840110,000000,3.36008,3.36008,3.21446,3.21446,565921.38689486,0
+HUM.US,D,19840111,000000,3.21446,3.28713,3.16892,3.25991,312592.91938505,0
+HUM.US,D,19840112,000000,3.25991,3.34154,3.24197,3.28713,500702.29685272,0
+HUM.US,D,19840113,000000,3.30537,3.37792,3.28713,3.30537,357392.66722459,0
+HUM.US,D,19840116,000000,3.33247,3.33247,3.21446,3.22374,169280.27983029,0
+HUM.US,D,19840117,000000,3.22374,3.33247,3.19642,3.33247,439458.31656917,0
+HUM.US,D,19840118,000000,3.34154,3.36008,3.22374,3.26928,358184.27792612,0
+HUM.US,D,19840119,000000,3.34154,3.36008,3.30537,3.34154,385145.19398686,0
+HUM.US,D,19840120,000000,3.36008,3.37792,3.25991,3.26928,203776.04553437,0
+HUM.US,D,19840123,000000,3.28713,3.30537,3.18736,3.24197,262445.53524737,0
+HUM.US,D,19840124,000000,3.22374,3.26928,3.18736,3.26928,285241.71617235,0
+HUM.US,D,19840125,000000,3.28713,3.31433,3.24197,3.28713,337969.61073383,0
+HUM.US,D,19840126,000000,3.31433,3.31433,3.28713,3.28713,412105.10673873,0
+HUM.US,D,19840127,000000,3.33247,3.34154,3.30537,3.34154,257888.5063419,0
+HUM.US,D,19840130,000000,3.3875,3.40504,3.28713,3.28713,335587.75546707,0
+HUM.US,D,19840131,000000,3.26928,3.3875,3.25991,3.34154,402784.36729974,0
+HUM.US,D,19840201,000000,3.34154,3.46873,3.34154,3.4143,657764.28121607,0
+HUM.US,D,19840202,000000,3.48707,3.57756,3.37792,3.45058,294522.32325637,0
+HUM.US,D,19840203,000000,3.5053,3.52314,3.37792,3.4143,272556.88207902,0
+HUM.US,D,19840206,000000,3.37792,3.37792,3.24197,3.27795,577977.14632422,0
+HUM.US,D,19840207,000000,3.24197,3.3239,3.22374,3.29659,336648.25294684,0
+HUM.US,D,19840208,000000,3.34154,3.39596,3.29659,3.29659,249756.68791854,0
+HUM.US,D,19840209,000000,3.29659,3.36008,3.27795,3.34154,376780.60790476,0
+HUM.US,D,19840210,000000,3.36008,3.46873,3.36008,3.43244,517854.86536174,0
+HUM.US,D,19840213,000000,3.39596,3.43244,3.34154,3.37792,161877.8669583,0
+HUM.US,D,19840214,000000,3.37792,3.43244,3.36008,3.43244,236708.65601285,0
+HUM.US,D,19840215,000000,3.46873,3.46873,3.3239,3.37792,337470.96622347,0
+HUM.US,D,19840216,000000,3.39596,3.39596,3.3239,3.39596,242822.82029069,0
+HUM.US,D,19840217,000000,3.39596,3.45058,3.34154,3.36008,468461.96949727,0
+HUM.US,D,19840221,000000,3.36008,3.36008,3.30537,3.30537,267762.06897043,0
+HUM.US,D,19840222,000000,3.3239,3.34154,3.29659,3.29659,396441.44859865,0
+HUM.US,D,19840223,000000,3.25991,3.29659,3.13303,3.27795,227127.05626665,0
+HUM.US,D,19840224,000000,3.30537,3.43244,3.27795,3.4143,374800.07618758,0
+HUM.US,D,19840227,000000,3.43244,3.46873,3.4143,3.46873,443186.61234477,0
+HUM.US,D,19840228,000000,3.4143,3.43244,3.3239,3.34154,370013.28954998,0
+HUM.US,D,19840229,000000,3.34154,3.37792,3.29659,3.3239,305425.28078956,0
+HUM.US,D,19840301,000000,3.34154,3.34154,3.27795,3.29659,259009.2023541,0
+HUM.US,D,19840302,000000,3.30537,3.39596,3.30537,3.34154,763480.93064624,0
+HUM.US,D,19840305,000000,3.30537,3.37792,3.30537,3.34154,426341.05635118,0
+HUM.US,D,19840306,000000,3.27795,3.34154,3.24197,3.25991,308726.16698486,0
+HUM.US,D,19840307,000000,3.18736,3.22374,3.11489,3.13303,325909.83806896,0
+HUM.US,D,19840308,000000,3.13303,3.16892,3.11489,3.15097,297331.58810342,0
+HUM.US,D,19840309,000000,3.11489,3.18736,3.0238,3.07831,705668.2667116,0
+HUM.US,D,19840312,000000,3.07831,3.18736,3.06038,3.18736,403050.24415134,0
+HUM.US,D,19840313,000000,3.16892,3.39596,3.16892,3.36008,745477.55621212,0
+HUM.US,D,19840314,000000,3.27795,3.39596,3.27795,3.36008,312031.06641564,0
+HUM.US,D,19840315,000000,3.37792,3.46873,3.36008,3.39596,318972.96051448,0
+HUM.US,D,19840316,000000,3.48707,3.52314,3.43244,3.45058,403050.24415134,0
+HUM.US,D,19840319,000000,3.4143,3.4143,3.34154,3.37792,269911.15657841,0
+HUM.US,D,19840320,000000,3.39596,3.45058,3.37792,3.4143,400238.97268655,0
+HUM.US,D,19840321,000000,3.43244,3.43244,3.36008,3.37792,298155.30468894,0
+HUM.US,D,19840322,000000,3.3239,3.34154,3.24197,3.27795,408995.85253836,0
+HUM.US,D,19840323,000000,3.29659,3.3239,3.27795,3.3239,440545.90338854,0
+HUM.US,D,19840326,000000,3.29659,3.43244,3.29659,3.39596,313850.0654041,0
+HUM.US,D,19840327,000000,3.3875,3.43244,3.3875,3.43244,140903.69494841,0
+HUM.US,D,19840328,000000,3.45058,3.52314,3.45058,3.5053,252398.40018366,0
+HUM.US,D,19840329,000000,3.54178,3.54178,3.48707,3.52314,433277.93390566,0
+HUM.US,D,19840330,000000,3.48707,3.52314,3.48707,3.52314,152302.28706534,0
+HUM.US,D,19840402,000000,3.56002,3.56002,3.52314,3.56002,287419.89973769,0
+HUM.US,D,19840403,000000,3.54178,3.54178,3.42367,3.45058,206481.96956742,0
+HUM.US,D,19840404,000000,3.42367,3.5053,3.40504,3.43244,83583.655670876,0
+HUM.US,D,19840405,000000,3.43244,3.48707,3.33247,3.33247,232084.40541283,0
+HUM.US,D,19840406,000000,3.27795,3.40504,3.27795,3.40504,263139.82498815,0
+HUM.US,D,19840409,000000,3.3875,3.43244,3.33247,3.42367,55336.497633739,0
+HUM.US,D,19840410,000000,3.42367,3.43244,3.3875,3.3875,133304.63353713,0
+HUM.US,D,19840411,000000,3.36896,3.40504,3.35061,3.36896,218536.7256879,0
+HUM.US,D,19840412,000000,3.36896,3.42367,3.33247,3.40504,495554.3190205,0
+HUM.US,D,19840413,000000,3.42367,3.5053,3.40504,3.46873,522149.02734224,0
+HUM.US,D,19840416,000000,3.43244,3.43244,3.36896,3.42367,245297.98328272,0
+HUM.US,D,19840417,000000,3.43244,3.5053,3.40504,3.46873,688984.24344672,0
+HUM.US,D,19840418,000000,3.46873,3.52314,3.43244,3.48707,385538.49106546,0
+HUM.US,D,19840419,000000,3.46873,3.56002,3.46873,3.52314,727302.61596054,0
+HUM.US,D,19840423,000000,3.5053,3.52314,3.46873,3.48707,146020.57020554,0
+HUM.US,D,19840424,000000,3.52314,3.75926,3.48707,3.72298,588386.47589143,0
+HUM.US,D,19840425,000000,3.75926,3.7776,3.72298,3.75926,813035.35923942,0
+HUM.US,D,19840426,000000,3.75926,3.85923,3.75926,3.84109,576657.79515497,0
+HUM.US,D,19840427,000000,3.82335,3.89561,3.82335,3.85923,404205.05266526,0
+HUM.US,D,19840430,000000,3.87747,3.93189,3.87747,3.89561,311534.42852304,0
+HUM.US,D,19840501,000000,3.91385,4.00475,3.85923,3.89561,677750.19398512,0
+HUM.US,D,19840502,000000,3.89561,3.89561,3.82335,3.84109,463669.16300642,0
+HUM.US,D,19840503,000000,3.87747,3.91385,3.85923,3.89561,655119.55902434,0
+HUM.US,D,19840504,000000,3.89561,4.00475,3.84109,3.84109,1265806.581257,0
+HUM.US,D,19840507,000000,3.7776,3.82335,3.72298,3.7776,512239.34559425,0
+HUM.US,D,19840508,000000,3.74152,3.93189,3.72298,3.93189,984822.9079457,0
+HUM.US,D,19840509,000000,3.89561,3.93189,3.79584,3.80441,451942.48888771,0
+HUM.US,D,19840510,000000,3.82335,3.87747,3.80441,3.80441,838472.24912063,0
+HUM.US,D,19840511,000000,3.75926,3.82335,3.74152,3.80441,332682.17296812,0
+HUM.US,D,19840514,000000,3.75926,3.79584,3.72298,3.74152,264459.17615738,0
+HUM.US,D,19840515,000000,3.75926,3.79584,3.72298,3.7776,890674.40983216,0
+HUM.US,D,19840516,000000,3.75926,3.75926,3.72298,3.72298,949803.41500942,0
+HUM.US,D,19840517,000000,3.72298,3.74152,3.5963,3.65073,1391346.6074186,0
+HUM.US,D,19840518,000000,3.65073,3.66846,3.63208,3.66846,655780.73957228,0
+HUM.US,D,19840521,000000,3.65073,3.84109,3.65073,3.79584,504801.81691168,0
+HUM.US,D,19840522,000000,3.74152,3.75926,3.66846,3.6868,430138.58043908,0
+HUM.US,D,19840523,000000,3.6868,3.72298,3.63208,3.66846,420061.34610914,0
+HUM.US,D,19840524,000000,3.63208,3.6868,3.57756,3.61414,587559.74937929,0
+HUM.US,D,19840525,000000,3.5963,3.6868,3.5963,3.65073,209455.7770698,0
+HUM.US,D,19840529,000000,3.65073,3.6868,3.56002,3.5963,410810.83829133,0
+HUM.US,D,19840530,000000,3.57756,3.70484,3.48707,3.61414,658422.45183738,0
+HUM.US,D,19840531,000000,3.63208,3.66846,3.5963,3.66846,288577.71817823,0
+HUM.US,D,19840601,000000,3.63208,3.7776,3.63208,3.7776,705169.62220125,0
+HUM.US,D,19840604,000000,3.85923,3.95023,3.84109,3.87747,759020.21939267,0
+HUM.US,D,19840605,000000,3.80441,3.84109,3.72298,3.74152,1244661.8467385,0
+HUM.US,D,19840606,000000,3.7776,3.79584,3.70484,3.79584,380255.06653524,0
+HUM.US,D,19840607,000000,3.7776,3.80441,3.75926,3.79584,600938.87321339,0
+HUM.US,D,19840608,000000,3.7776,3.80441,3.74152,3.74152,404699.68394012,0
+HUM.US,D,19840611,000000,3.75926,3.75926,3.70484,3.70484,332847.71893232,0
+HUM.US,D,19840612,000000,3.70484,3.72298,3.66846,3.72298,206312.41036772,0
+HUM.US,D,19840613,000000,3.75926,3.87747,3.75926,3.85923,544282.02110154,0
+HUM.US,D,19840614,000000,3.82335,3.84109,3.7776,3.79584,269410.50545032,0
+HUM.US,D,19840615,000000,3.80441,3.80441,3.75926,3.79584,286430.63718797,0
+HUM.US,D,19840618,000000,3.7776,3.95023,3.75926,3.95023,561793.77418743,0
+HUM.US,D,19840619,000000,3.93189,4.07721,3.93189,4.04093,1046608.6750212,0
+HUM.US,D,19840620,000000,3.95023,4.05927,3.91385,4.05927,733582.32620259,0
+HUM.US,D,19840621,000000,4.04093,4.05927,3.89561,3.93189,445006.61464211,0
+HUM.US,D,19840622,000000,3.85923,3.89561,3.74152,3.84109,1149344.4937868,0
+HUM.US,D,19840625,000000,3.85923,3.87747,3.80441,3.82335,245297.98328272,0
+HUM.US,D,19840626,000000,3.80441,3.84109,3.7776,3.82335,286596.18315217,0
+HUM.US,D,19840627,000000,3.81368,3.8683,3.7776,3.7776,269743.60399647,0
+HUM.US,D,19840628,000000,3.79584,3.79584,3.75926,3.79584,160061.87789645,0
+HUM.US,D,19840629,000000,3.7776,3.83251,3.72298,3.79584,379099.25471246,0
+HUM.US,D,19840702,000000,3.7776,3.79584,3.70484,3.7776,219032.36027163,0
+HUM.US,D,19840703,000000,3.74152,3.79584,3.74152,3.79584,181863.77972735,0
+HUM.US,D,19840705,000000,3.75926,3.81368,3.75926,3.79584,326900.10392755,0
+HUM.US,D,19840706,000000,3.75926,3.7776,3.70484,3.70484,337139.87429506,0
+HUM.US,D,19840709,000000,3.70484,3.74152,3.63208,3.6868,383391.4100752,0
+HUM.US,D,19840710,000000,3.70484,3.74152,3.6868,3.72298,283291.28372139,0
+HUM.US,D,19840711,000000,3.74152,3.81368,3.72298,3.75926,209782.85576271,0
+HUM.US,D,19840712,000000,3.72298,3.7776,3.65073,3.75926,214242.5637074,0
+HUM.US,D,19840713,000000,3.79584,3.79584,3.72298,3.75926,210114.95099998,0
+HUM.US,D,19840716,000000,3.75926,3.75926,3.70484,3.70484,313022.3355831,0
+HUM.US,D,19840717,000000,3.75926,3.83251,3.72298,3.83251,264459.17615738,0
+HUM.US,D,19840718,000000,3.83251,3.85026,3.79584,3.81368,181702.24699864,0
+HUM.US,D,19840719,000000,3.83251,3.83251,3.74152,3.81368,134956.07994365,0
+HUM.US,D,19840720,000000,3.74152,3.75926,3.66846,3.6868,230762.04431696,0
+HUM.US,D,19840723,000000,3.65073,3.75926,3.63208,3.72298,446657.05773976,0
+HUM.US,D,19840724,000000,3.70484,3.7776,3.6868,3.6868,297659.67010521,0
+HUM.US,D,19840725,000000,3.65073,3.79584,3.65073,3.7776,556009.69852912,0
+HUM.US,D,19840726,000000,3.75926,3.88684,3.75926,3.8683,409820.57243275,0
+HUM.US,D,19840727,000000,3.88684,3.92292,3.88684,3.90468,409989.12832357,0
+HUM.US,D,19840730,000000,3.9591,4.00475,3.94126,3.94126,218705.28157873,0
+HUM.US,D,19840731,000000,3.96807,4.00475,3.90468,3.94126,378104.97561837,0
+HUM.US,D,19840801,000000,3.9591,4.05927,3.94126,3.96807,592188.01321482,0
+HUM.US,D,19840802,000000,4.04093,4.16831,4.04093,4.11369,1008446.8186917,0
+HUM.US,D,19840803,000000,4.13153,4.27714,4.05927,4.25861,1818674.9197018,0
+HUM.US,D,19840806,000000,4.25861,4.48616,4.22283,4.4405,1561647.2523737,0
+HUM.US,D,19840807,000000,4.27714,4.42237,4.27714,4.36765,626047.68109282,0
+HUM.US,D,19840808,000000,4.42237,4.42237,4.25861,4.27714,347382.65458921,0
+HUM.US,D,19840809,000000,4.20419,4.44948,4.20419,4.42237,621916.0551499,0
+HUM.US,D,19840810,000000,4.63098,4.70383,4.4405,4.54037,945018.63498956,0
+HUM.US,D,19840813,000000,4.46772,4.61324,4.4405,4.5947,597139.34250775,0
+HUM.US,D,19840814,000000,4.64932,4.64932,4.5041,4.54037,489112.07274087,0
+HUM.US,D,19840815,000000,4.48616,4.54037,4.4405,4.52233,475730.94228902,0
+HUM.US,D,19840816,000000,4.54037,4.5947,4.5041,4.55851,441864.25124891,0
+HUM.US,D,19840817,000000,4.55851,4.57685,4.33167,4.40433,553365.97964626,0
+HUM.US,D,19840820,000000,4.4405,4.52233,4.38629,4.52233,417090.54853337,0
+HUM.US,D,19840821,000000,4.55851,4.57685,4.46772,4.48616,421215.15131418,0
+HUM.US,D,19840822,000000,4.44948,4.55851,4.44948,4.46772,662718.62043562,0
+HUM.US,D,19840823,000000,4.44948,4.54037,4.44948,4.5041,346389.37880399,0
+HUM.US,D,19840824,000000,4.5041,4.54037,4.48616,4.48616,204330.87534167,0
+HUM.US,D,19840827,000000,4.44948,4.46772,4.34961,4.4405,245462.52593805,0
+HUM.US,D,19840828,000000,4.4405,4.48616,4.40433,4.48616,247115.97896232,0
+HUM.US,D,19840829,000000,4.48616,4.54037,4.48616,4.52233,772069.25460724,0
+HUM.US,D,19840830,000000,4.52233,4.52233,4.44948,4.46772,509262.52816525,0
+HUM.US,D,19840831,000000,4.44948,4.46772,4.4405,4.4405,234891.66364213,0
+HUM.US,D,19840904,000000,4.20419,4.25861,4.13153,4.15007,638604.09165028,0
+HUM.US,D,19840905,000000,4.07721,4.25861,4.07721,4.25861,729288.16422209,0
+HUM.US,D,19840906,000000,4.24077,4.29518,4.15007,4.20419,258181.47253309,0
+HUM.US,D,19840907,000000,4.24077,4.25861,4.16831,4.22283,176578.34857939,0
+HUM.US,D,19840910,000000,4.22283,4.22283,4.15007,4.15007,349365.19292413,0
+HUM.US,D,19840911,000000,4.16831,4.18625,4.04093,4.05927,375133.17473374,0
+HUM.US,D,19840912,000000,4.05927,4.05927,3.92292,3.92292,380418.60588169,0
+HUM.US,D,19840913,000000,3.92292,4.11369,3.92292,4.09554,501331.37151669,0
+HUM.US,D,19840914,000000,4.18625,4.22283,4.09554,4.13153,355808.44251262,0
+HUM.US,D,19840917,000000,4.13153,4.25861,4.09554,4.25861,258845.66300764,0
+HUM.US,D,19840918,000000,4.25861,4.27714,3.98651,3.98651,1006796.375594,0
+HUM.US,D,19840919,000000,4.00475,4.04093,3.98651,4.04093,710619.59600454,0
+HUM.US,D,19840920,000000,3.90468,3.9591,3.85026,3.92292,241991.07723419,0
+HUM.US,D,19840921,000000,3.92292,3.94126,3.75926,3.75926,357457.8823014,0
+HUM.US,D,19840924,000000,3.7776,3.83251,3.72298,3.74152,597632.97047373,0
+HUM.US,D,19840925,000000,3.74152,3.8683,3.74152,3.85026,442690.97776104,0
+HUM.US,D,19840926,000000,3.8683,3.88684,3.83251,3.85026,340441.76379923,0
+HUM.US,D,19840927,000000,3.83251,3.85026,3.79584,3.79584,153787.18419878,0
+HUM.US,D,19840928,000000,3.83251,3.8683,3.7776,3.7776,217380.91386511,0
+HUM.US,D,19841001,000000,3.79584,3.81368,3.6868,3.72298,437572.09588615,0
+HUM.US,D,19841002,000000,3.72298,3.79584,3.6868,3.72298,166836.21941335,0
+HUM.US,D,19841003,000000,3.72298,3.75926,3.55065,3.65073,1030914.9176149,0
+HUM.US,D,19841004,000000,3.63208,3.70484,3.51407,3.62341,743985.63591656,0
+HUM.US,D,19841005,000000,3.62341,3.66846,3.45945,3.53231,426671.14497071,0
+HUM.US,D,19841008,000000,3.51407,3.51407,3.44201,3.49623,334496.15541221,0
+HUM.US,D,19841009,000000,3.49623,3.5684,3.42367,3.45945,379924.97791572,0
+HUM.US,D,19841010,000000,3.47779,3.51407,3.44201,3.49623,625881.13181974,0
+HUM.US,D,19841011,000000,3.5684,3.63208,3.55065,3.60477,615639.35483448,0
+HUM.US,D,19841012,000000,3.60477,3.72298,3.60477,3.6868,256037.40146946,0
+HUM.US,D,19841015,000000,3.6868,3.7776,3.65073,3.6868,174767.37606192,0
+HUM.US,D,19841016,000000,3.70484,3.72298,3.66846,3.66846,164030.96780179,0
+HUM.US,D,19841017,000000,3.6868,3.6868,3.60477,3.63208,358121.06946707,0
+HUM.US,D,19841018,000000,3.63208,3.74152,3.53231,3.74152,759679.39332285,0
+HUM.US,D,19841019,000000,3.74152,3.90468,3.74152,3.85026,683864.35826296,0
+HUM.US,D,19841022,000000,3.85026,3.8683,3.7776,3.7776,170304.65819059,0
+HUM.US,D,19841023,000000,3.79584,3.83251,3.7776,3.79584,243975.62218686,0
+HUM.US,D,19841024,000000,3.7776,3.7776,3.6868,3.70484,349695.28154366,0
+HUM.US,D,19841025,000000,3.70484,3.75926,3.66846,3.70484,318806.41124141,0
+HUM.US,D,19841026,000000,3.65073,3.6868,3.62341,3.65073,170138.10891752,0
+HUM.US,D,19841029,000000,3.63208,3.6868,3.55065,3.58713,420061.34610914,0
+HUM.US,D,19841030,000000,3.55065,3.65073,3.49623,3.62341,893645.20740791,0
+HUM.US,D,19841031,000000,3.58713,3.63208,3.5684,3.58713,352668.08573716,0
+HUM.US,D,19841101,000000,3.53231,3.58713,3.51407,3.51407,576161.15726237,0
+HUM.US,D,19841102,000000,3.53231,3.58713,3.51407,3.58713,327561.28447548,0
+HUM.US,D,19841105,000000,3.58713,3.66846,3.58713,3.66846,240009.54220814,0
+HUM.US,D,19841106,000000,3.66846,3.72298,3.58713,3.6868,708474.52163204,0
+HUM.US,D,19841107,000000,3.70484,3.74152,3.65073,3.70484,526112.09739434,0
+HUM.US,D,19841108,000000,3.65073,3.70484,3.62341,3.65073,330866.18390627,0
+HUM.US,D,19841109,000000,3.6868,3.70484,3.60477,3.62341,194584.73294014,0
+HUM.US,D,19841112,000000,3.63208,3.65073,3.62341,3.65073,155607.18649612,0
+HUM.US,D,19841113,000000,3.63208,3.65073,3.60477,3.62341,164690.14173198,0
+HUM.US,D,19841114,000000,3.60477,3.62341,3.53231,3.58713,252731.4987298,0
+HUM.US,D,19841115,000000,3.5684,3.58713,3.40504,3.55065,448640.59938356,0
+HUM.US,D,19841116,000000,3.55065,3.5684,3.51407,3.55065,408332.66537268,0
+HUM.US,D,19841119,000000,3.51407,3.53231,3.42367,3.45945,366376.29488191,0
+HUM.US,D,19841120,000000,3.44201,3.47779,3.44201,3.45945,209121.67521478,0
+HUM.US,D,19841121,000000,3.47779,3.51407,3.45945,3.47779,194917.83148628,0
+HUM.US,D,19841123,000000,3.51407,3.55065,3.47779,3.51407,507115.447175,0
+HUM.US,D,19841126,000000,3.51407,3.51407,3.44201,3.45945,464004.26817032,0
+HUM.US,D,19841127,000000,3.44201,3.47779,3.3875,3.44201,813368.45778557,0
+HUM.US,D,19841128,000000,3.44201,3.49623,3.40504,3.42367,715408.38925989,0
+HUM.US,D,19841129,000000,3.40504,3.47779,3.40504,3.40504,935106.94662382,0
+HUM.US,D,19841130,000000,3.42367,3.42367,3.35061,3.36896,399086.17079038,0
+HUM.US,D,19841203,000000,3.40504,3.44201,3.3875,3.42367,514546.95600434,0
+HUM.US,D,19841204,000000,3.42367,3.47779,3.42367,3.44201,491424.69969532,0
+HUM.US,D,19841205,000000,3.44201,3.49623,3.40504,3.44201,585246.11911597,0
+HUM.US,D,19841206,000000,3.45945,3.53231,3.45945,3.49623,166671.67675802,0
+HUM.US,D,19841207,000000,3.47779,3.51407,3.42367,3.44201,277179.1260613,0
+HUM.US,D,19841210,000000,3.42367,3.49623,3.40504,3.44201,265447.43539823,0
+HUM.US,D,19841211,000000,3.45945,3.51407,3.44201,3.49623,484317.25963228,0
+HUM.US,D,19841212,000000,3.47779,3.53231,3.47779,3.49623,254880.5863378,0
+HUM.US,D,19841213,000000,3.51407,3.5684,3.51407,3.5684,270735.87647281,0
+HUM.US,D,19841214,000000,3.53231,3.62341,3.53231,3.58713,432781.29601305,0
+HUM.US,D,19841217,000000,3.60477,3.62341,3.58713,3.60477,391654.66196104,0
+HUM.US,D,19841218,000000,3.60477,3.62341,3.51407,3.55065,624890.86596116,0
+HUM.US,D,19841219,000000,3.5684,3.62341,3.55065,3.62341,942209.37014251,0
+HUM.US,D,19841220,000000,3.63208,3.63208,3.58713,3.58713,419234.619597,0
+HUM.US,D,19841221,000000,3.58713,3.62341,3.5684,3.60477,508437.80827087,0
+HUM.US,D,19841224,000000,3.60477,3.62341,3.58713,3.60477,191778.4780197,0
+HUM.US,D,19841226,000000,3.5684,3.60477,3.5684,3.58713,315994.13646773,0
+HUM.US,D,19841227,000000,3.58713,3.58713,3.40504,3.44201,525118.82160913,0
+HUM.US,D,19841228,000000,3.43244,3.44201,3.30537,3.34154,913962.21210537,0
+HUM.US,D,19841231,000000,3.3239,3.43244,3.3239,3.39596,360267.14714845,0
+HUM.US,D,19850102,000000,3.37792,3.39596,3.30537,3.30537,670813.31643064,0
+HUM.US,D,19850103,000000,3.30537,3.36008,3.30537,3.3239,425847.4283852,0
+HUM.US,D,19850104,000000,3.34154,3.34154,3.26928,3.28713,255538.75695911,0
+HUM.US,D,19850107,000000,3.28713,3.3239,3.21446,3.2329,459540.54699013,0
+HUM.US,D,19850108,000000,3.25094,3.26928,3.16014,3.19642,595323.35344591,0
+HUM.US,D,19850109,000000,3.19642,3.28713,3.16014,3.28713,624890.86596116,0
+HUM.US,D,19850110,000000,3.3239,3.49623,3.28713,3.49623,567244.75129959,0
+HUM.US,D,19850111,000000,3.55065,3.5684,3.49623,3.5684,525944.54481238,0
+HUM.US,D,19850114,000000,3.53231,3.65949,3.51407,3.62341,682375.44789402,0
+HUM.US,D,19850115,000000,3.67803,3.69587,3.5684,3.62341,719542.02182056,0
+HUM.US,D,19850116,000000,3.65949,3.71421,3.64135,3.69587,571535.90335346,0
+HUM.US,D,19850117,000000,3.67803,3.71421,3.60477,3.64135,605731.67970424,0
+HUM.US,D,19850118,000000,3.64135,3.69587,3.64135,3.69587,477218.84934909,0
+HUM.US,D,19850121,000000,3.73225,3.89561,3.73225,3.89561,787762.00870466,0
+HUM.US,D,19850122,000000,3.93189,4.04093,3.91385,3.98651,1345753.2422599,0
+HUM.US,D,19850123,000000,3.98651,4.02259,3.95023,4.02259,389008.93646044,0
+HUM.US,D,19850124,000000,4.00475,4.02259,3.89561,3.91385,345563.65560074,0
+HUM.US,D,19850125,000000,3.89561,3.96807,3.89561,3.95023,246784.88703391,0
+HUM.US,D,19850128,000000,3.96807,3.98651,3.89561,3.95023,260662.65537836,0
+HUM.US,D,19850129,000000,3.93189,3.95023,3.87747,3.95023,281304.73215098,0
+HUM.US,D,19850130,000000,4.02259,4.02259,3.96807,4.02259,586897.56552248,0
+HUM.US,D,19850131,000000,3.98651,4.00475,3.95023,4.00475,337804.06476962,0
+HUM.US,D,19850201,000000,3.98651,4.04093,3.95023,4.02259,549240.37355659,0
+HUM.US,D,19850204,000000,4.00475,4.15007,3.98651,4.15007,473583.86129878,0
+HUM.US,D,19850205,000000,4.15007,4.16831,4.11369,4.16831,559318.6111954,0
+HUM.US,D,19850206,000000,4.16831,4.25861,4.15007,4.22283,585580.220971,0
+HUM.US,D,19850207,000000,4.18625,4.36765,4.18625,4.36765,807252.28688999,0
+HUM.US,D,19850208,000000,4.34961,4.34961,4.24077,4.29518,509597.63332915,0
+HUM.US,D,19850211,000000,4.29518,4.29518,4.20419,4.22283,405690.95310758,0
+HUM.US,D,19850212,000000,4.15007,4.18625,4.04093,4.16831,891329.57052685,0
+HUM.US,D,19850213,000000,4.18625,4.31323,4.16831,4.29518,570546.64080375,0
+HUM.US,D,19850214,000000,4.33167,4.42237,4.29518,4.34961,1579494.1106235,0
+HUM.US,D,19850215,000000,4.33167,4.40433,4.33167,4.38629,763316.38799092,0
+HUM.US,D,19850219,000000,4.36765,4.4405,4.34961,4.42237,218209.646995,0
+HUM.US,D,19850220,000000,4.40433,4.45854,4.38629,4.40433,493241.69206604,0
+HUM.US,D,19850221,000000,4.36765,4.36765,4.29518,4.33167,1183375.7274823,0
+HUM.US,D,19850222,000000,4.29518,4.31323,4.15007,4.18625,428981.76530741,0
+HUM.US,D,19850225,000000,4.11369,4.22283,4.11369,4.20419,370179.83882305,0
+HUM.US,D,19850226,000000,4.22283,4.34961,4.22283,4.33167,494565.05647078,0
+HUM.US,D,19850227,000000,4.29518,4.31323,4.18625,4.22283,646366.69240802,0
+HUM.US,D,19850228,000000,4.20419,4.22283,4.15007,4.20419,233403.75658206,0
+HUM.US,D,19850301,000000,4.20419,4.38629,4.20419,4.33167,902566.62991507,0
+HUM.US,D,19850304,000000,4.31323,4.33167,4.20419,4.27714,329707.36215686,0
+HUM.US,D,19850305,000000,4.29518,4.40433,4.27714,4.31323,487293.0737524,0
+HUM.US,D,19850306,000000,4.31323,4.31323,4.15007,4.18625,215070.29352841,0
+HUM.US,D,19850307,000000,4.18625,4.27714,4.16831,4.22283,123061.85324299,0
+HUM.US,D,19850308,000000,4.24077,4.25861,4.18625,4.20419,204498.42792362,0
+HUM.US,D,19850311,000000,4.16831,4.18625,4.07721,4.13153,227459.15150392,0
+HUM.US,D,19850312,000000,4.09554,4.22283,4.05927,4.15007,391815.19138087,0
+HUM.US,D,19850313,000000,4.15007,4.22283,4.15007,4.18625,340441.76379923,0
+HUM.US,D,19850314,000000,4.16831,4.20419,4.13153,4.16831,294194.24125459,0
+HUM.US,D,19850315,000000,4.13153,4.18625,4.13153,4.16831,241991.07723419,0
+HUM.US,D,19850318,000000,4.15007,4.15007,3.96807,4.02259,397758.79315014,0
+HUM.US,D,19850319,000000,3.98651,4.00475,3.87747,3.95023,685018.163468,0
+HUM.US,D,19850320,000000,3.98651,3.98651,3.91385,3.95023,257685.83794936,0
+HUM.US,D,19850321,000000,3.98651,4.07721,3.96807,4.04093,480191.6535426,0
+HUM.US,D,19850322,000000,4.05927,4.11369,4.04093,4.07721,359769.50594697,0
+HUM.US,D,19850325,000000,4.05927,4.09554,4.05927,4.07721,242651.25447324,0
+HUM.US,D,19850326,000000,4.09554,4.09554,4.05927,4.07721,273216.0560092,0
+HUM.US,D,19850327,000000,4.12266,4.1409,4.10462,4.1409,214242.5637074,0
+HUM.US,D,19850328,000000,4.12266,4.24964,4.12266,4.21376,529247.43762543,0
+HUM.US,D,19850329,000000,4.24964,4.28612,4.19511,4.28612,294522.32325637,0
+HUM.US,D,19850401,000000,4.26808,4.26808,4.2316,4.26808,575005.34543958,0
+HUM.US,D,19850402,000000,4.30426,4.30426,4.19511,4.24964,301791.29604813,0
+HUM.US,D,19850403,000000,4.21376,4.2316,4.10462,4.1409,295016.95453123,0
+HUM.US,D,19850404,000000,4.10462,4.1409,4.06784,4.10462,265447.43539823,0
+HUM.US,D,19850408,000000,4.10462,4.12266,3.9591,3.9591,262643.18709554,0
+HUM.US,D,19850409,000000,3.9591,4.01362,3.90468,3.94126,280151.93025481,0
+HUM.US,D,19850410,000000,3.94126,4.03176,3.94126,4.01362,193925.55900995,0
+HUM.US,D,19850411,000000,3.99568,4.15894,3.99568,4.08628,678744.4730792,0
+HUM.US,D,19850412,000000,4.10462,4.1409,4.08628,4.10462,288079.07366787,0
+HUM.US,D,19850415,000000,4.08628,4.10462,4.0503,4.08628,102252.22388843,0
+HUM.US,D,19850416,000000,4.0503,4.12266,4.03176,4.08628,208464.50790234,0
+HUM.US,D,19850417,000000,4.08628,4.12266,4.0503,4.10462,150651.8439677,0
+HUM.US,D,19850418,000000,4.1409,4.19511,4.10462,4.15894,577654.08086681,0
+HUM.US,D,19850419,000000,4.15894,4.30426,4.12266,4.15894,142718.68070139,0
+HUM.US,D,19850422,000000,4.17717,4.17717,4.12266,4.17717,90354.987261153,0
+HUM.US,D,19850423,000000,4.21376,4.28612,4.19511,4.24964,415602.64147332,0
+HUM.US,D,19850424,000000,4.26808,4.26808,4.12266,4.17717,282297.00462731,0
+HUM.US,D,19850425,000000,4.12266,4.21376,4.10462,4.19511,374469.98756806,0
+HUM.US,D,19850426,000000,4.21376,4.26808,4.15894,4.17717,280645.5582208,0
+HUM.US,D,19850429,000000,4.19511,4.19511,4.03176,4.08628,349200.6502688,0
+HUM.US,D,19850430,000000,4.08628,4.08628,3.94126,4.03176,440709.44273499,0
+HUM.US,D,19850501,000000,4.01362,4.01362,3.9591,3.99568,293859.13609069,0
+HUM.US,D,19850502,000000,3.9591,3.99568,3.90468,3.92292,259340.29428251,0
+HUM.US,D,19850503,000000,3.90468,3.99568,3.90468,3.9591,528424.72434879,0
+HUM.US,D,19850506,000000,3.97754,4.01362,3.85026,3.90468,359441.42394518,0
+HUM.US,D,19850507,000000,3.90468,4.03176,3.88684,4.03176,315004.87391802,0
+HUM.US,D,19850508,000000,4.06784,4.19511,4.0503,4.1409,461690.63790699,0
+HUM.US,D,19850509,000000,4.10462,4.17717,4.08628,4.17717,534867.97393728,0
+HUM.US,D,19850510,000000,4.21376,4.35877,4.21376,4.3223,1326098.4214192,0
+HUM.US,D,19850513,000000,4.34093,4.37671,4.30426,4.30426,464166.8042079,0
+HUM.US,D,19850514,000000,4.3223,4.34093,4.28612,4.3223,425187.25114614,0
+HUM.US,D,19850515,000000,4.34093,4.39496,4.3223,4.35877,975740.95601873,0
+HUM.US,D,19850516,000000,4.35877,4.39496,4.34093,4.35877,684524.53550202,0
+HUM.US,D,19850517,000000,4.35877,4.4133,4.35877,4.35877,778514.51081349,0
+HUM.US,D,19850520,000000,4.4133,4.43124,4.37671,4.43124,629019.48197745,0
+HUM.US,D,19850521,000000,4.39496,4.44948,4.37671,4.43124,869035.04403884,0
+HUM.US,D,19850522,000000,4.43124,4.46772,4.4133,4.46772,452772.22532647,0
+HUM.US,D,19850523,000000,4.46772,4.5041,4.44948,4.5041,687990.96766151,0
+HUM.US,D,19850524,000000,4.5041,4.54037,4.39496,4.48616,536848.50565446,0
+HUM.US,D,19850528,000000,4.52233,4.5947,4.52233,4.55851,854165.00321806,0
+HUM.US,D,19850529,000000,4.55851,4.75835,4.54037,4.61324,416260.81209462,0
+HUM.US,D,19850530,000000,4.61324,4.68589,4.5947,4.63098,922718.08864831,0
+HUM.US,D,19850531,000000,4.64932,4.83102,4.63098,4.79464,1190149.0656904,0
+HUM.US,D,19850603,000000,4.84926,4.88533,4.81278,4.86709,918258.38070361,0
+HUM.US,D,19850604,000000,4.88533,4.92211,4.84926,4.88533,747457.08462042,0
+HUM.US,D,19850605,000000,4.92211,4.99448,4.92211,4.9578,1255068.1663792,0
+HUM.US,D,19850606,000000,4.94005,4.99448,4.86709,4.97634,806097.47837607,0
+HUM.US,D,19850607,000000,4.9578,5.01242,4.94005,4.97634,936098.21579128,0
+HUM.US,D,19850610,000000,4.97634,4.97634,4.7767,4.84926,553365.97964626,0
+HUM.US,D,19850611,000000,4.88533,4.90367,4.84926,4.86709,452274.58412499,0
+HUM.US,D,19850612,000000,4.88533,4.92211,4.83102,4.88533,400408.53188624,0
+HUM.US,D,19850613,000000,4.86709,4.88533,4.75835,4.75835,476555.66218342,0
+HUM.US,D,19850614,000000,4.83102,4.83102,4.7767,4.81278,342590.85140723,0
+HUM.US,D,19850617,000000,4.7767,4.7767,4.63098,4.68589,463669.16300642,0
+HUM.US,D,19850618,000000,4.68589,4.73991,4.5947,4.61324,592848.19045387,0
+HUM.US,D,19850619,000000,4.57685,4.83102,4.57685,4.75835,844919.51194462,0
+HUM.US,D,19850620,000000,4.79464,4.79464,4.72217,4.75835,367371.57728488,0
+HUM.US,D,19850621,000000,4.79464,4.90367,4.7767,4.90367,328220.45840567,0
+HUM.US,D,19850624,000000,4.86709,4.92211,4.84926,4.90367,331855.44645598,0
+HUM.US,D,19850625,000000,4.90367,4.90367,4.73991,4.73991,803624.32200178,0
+HUM.US,D,19850626,000000,4.72217,4.88533,4.72217,4.88533,622909.33093511,0
+HUM.US,D,19850627,000000,4.94005,4.9578,4.90367,4.94005,643224.32901481,0
+HUM.US,D,19850628,000000,4.94005,4.94005,4.81278,4.92211,440709.44273499,0
+HUM.US,D,19850701,000000,4.88533,4.90367,4.81278,4.90367,311371.89248545,0
+HUM.US,D,19850702,000000,4.92211,4.94005,4.90367,4.92211,232742.57603413,0
+HUM.US,D,19850703,000000,4.90367,4.92211,4.86709,4.88533,103075.94047394,0
+HUM.US,D,19850705,000000,4.92211,4.9578,4.88533,4.94005,113151.16818613,0
+HUM.US,D,19850708,000000,4.92211,4.94005,4.88533,4.94005,168489.67243762,0
+HUM.US,D,19850709,000000,4.94005,4.94005,4.86709,4.88533,200862.43656443,0
+HUM.US,D,19850710,000000,4.86709,4.88533,4.75835,4.81278,400238.97268655,0
+HUM.US,D,19850711,000000,4.81278,4.86709,4.81278,4.84926,611843.83736434,0
+HUM.US,D,19850712,000000,4.86709,4.97634,4.86709,4.97634,639101.73285176,0
+HUM.US,D,19850715,000000,4.9578,5.01242,4.92211,4.99448,210611.58889258,0
+HUM.US,D,19850716,000000,5.04002,5.09425,4.99448,5.07601,777856.34019218,0
+HUM.US,D,19850717,000000,5.09425,5.11238,5.04002,5.07601,1612028.4074791,0
+HUM.US,D,19850718,000000,5.07601,5.11238,5.04002,5.05817,1005309.4718429,0
+HUM.US,D,19850719,000000,5.05817,5.22152,5.05817,5.22152,896947.09691208,0
+HUM.US,D,19850722,000000,5.22152,5.36694,5.11238,5.1668,744158.20504287,0
+HUM.US,D,19850723,000000,5.14876,5.25761,5.13072,5.1668,844423.87736089,0
+HUM.US,D,19850724,000000,5.13072,5.14876,5.05817,5.07601,695096.40110681,0
+HUM.US,D,19850725,000000,5.09425,5.11238,4.92211,4.9578,358121.06946707,0
+HUM.US,D,19850726,000000,4.94005,4.97634,4.86709,4.92211,359441.42394518,0
+HUM.US,D,19850729,000000,4.9578,4.9578,4.73991,4.73991,263962.53826478,0
+HUM.US,D,19850730,000000,4.73991,4.83102,4.68589,4.81278,342262.76940544,0
+HUM.US,D,19850731,000000,4.81278,4.88533,4.81278,4.83102,232910.12861608,0
+HUM.US,D,19850801,000000,4.84926,4.90367,4.81278,4.81278,612008.38001967,0
+HUM.US,D,19850802,000000,4.7767,4.7767,4.73991,4.7767,111663.26112607,0
+HUM.US,D,19850805,000000,4.75835,4.75835,4.64932,4.66776,372161.3738491,0
+HUM.US,D,19850806,000000,4.70383,4.72217,4.54037,4.5947,425187.25114614,0
+HUM.US,D,19850807,000000,4.5947,4.63098,4.52233,4.54037,513063.06217977,0
+HUM.US,D,19850808,000000,4.55851,4.64932,4.52233,4.64932,583100.0414346,0
+HUM.US,D,19850809,000000,4.64932,4.70383,4.64932,4.68589,238361.10572824,0
+HUM.US,D,19850812,000000,4.66776,4.68589,4.63098,4.66776,68385.532848309,0
+HUM.US,D,19850813,000000,4.64932,4.73991,4.64932,4.70383,352996.16773895,0
+HUM.US,D,19850814,000000,4.75835,4.79464,4.73991,4.75835,532884.43229348,0
+HUM.US,D,19850815,000000,4.75835,4.7767,4.55851,4.57685,428819.22926983,0
+HUM.US,D,19850816,000000,4.57685,4.57685,4.5041,4.52233,304436.01823986,0
+HUM.US,D,19850819,000000,4.55851,4.5947,4.54037,4.54037,112985.62222193,0
+HUM.US,D,19850820,000000,4.54037,4.57685,4.54037,4.57685,202350.3436245,0
+HUM.US,D,19850821,000000,4.55851,4.5947,4.54037,4.5947,250746.95377714,0
+HUM.US,D,19850822,000000,4.5947,4.66776,4.43124,4.43124,473088.22671505,0
+HUM.US,D,19850823,000000,4.39496,4.39496,4.34093,4.37671,561957.31353388,0
+HUM.US,D,19850826,000000,4.4133,4.44948,4.35877,4.43124,218705.28157873,0
+HUM.US,D,19850827,000000,4.44948,4.46772,4.43124,4.46772,168489.67243762,0
+HUM.US,D,19850828,000000,4.44948,4.57685,4.39496,4.57685,257190.20336563,0
+HUM.US,D,19850829,000000,4.57685,4.57685,4.52233,4.54037,139085.69926881,0
+HUM.US,D,19850830,000000,4.57685,4.57685,4.46772,4.52233,172782.83110924,0
+HUM.US,D,19850903,000000,4.48616,4.52233,4.43124,4.44948,153290.54630618,0
+HUM.US,D,19850904,000000,4.44948,4.46772,4.37671,4.4133,189629.3904117,0
+HUM.US,D,19850905,000000,4.37671,4.4133,4.3223,4.3223,263800.0022272,0
+HUM.US,D,19850906,000000,4.35877,4.44948,4.34093,4.44948,169148.84636781,0
+HUM.US,D,19850909,000000,4.48616,4.52233,4.46772,4.5041,245954.14728629,0
+HUM.US,D,19850910,000000,4.48616,4.5041,4.39496,4.4133,244968.89797207,0
+HUM.US,D,19850911,000000,4.4133,4.4133,4.3223,4.34093,222667.34832194,0
+HUM.US,D,19850912,000000,4.34093,4.35877,4.30426,4.30426,174767.37606192,0
+HUM.US,D,19850913,000000,4.28612,4.30426,4.15894,4.17717,327226.17931158,0
+HUM.US,D,19850916,000000,4.17717,4.17717,4.10462,4.1409,343583.12388357,0
+HUM.US,D,19850917,000000,4.1409,4.1409,3.94126,3.94126,772731.43846405,0
+HUM.US,D,19850918,000000,3.97754,4.12266,3.97754,4.12266,705995.34540451,0
+HUM.US,D,19850919,000000,4.17717,4.24964,4.15894,4.2316,240673.73268269,0
+HUM.US,D,19850920,000000,4.19511,4.30426,4.19511,4.28612,347876.28255519,0
+HUM.US,D,19850923,000000,4.37671,4.39496,4.3223,4.37671,516031.85313778,0
+HUM.US,D,19850924,000000,4.34093,4.35877,4.24964,4.28612,287419.89973769,0
+HUM.US,D,19850925,000000,4.24964,4.28612,4.19511,4.2316,254880.5863378,0
+HUM.US,D,19850926,000000,4.17717,4.19511,4.06784,4.08628,748615.90636983,0
+HUM.US,D,19850930,000000,4.11369,4.13153,4.09554,4.13153,262807.72975087,0
+HUM.US,D,19851001,000000,4.11369,4.25861,4.11369,4.22283,421388.72374937,0
+HUM.US,D,19851002,000000,3.93189,3.93189,3.74152,3.7776,3029476.0952535,0
+HUM.US,D,19851003,000000,3.79584,3.87747,3.79584,3.85026,1717914.6161089,0
+HUM.US,D,19851004,000000,3.85026,3.95023,3.83251,3.93189,1208488.5485973,0
+HUM.US,D,19851007,000000,3.93189,3.98651,3.87747,3.98651,609198.11186374,0
+HUM.US,D,19851008,000000,3.98651,4.04093,3.89561,3.91385,1663401.8350607,0
+HUM.US,D,19851009,000000,3.98651,3.98651,3.83251,3.85026,1401750.9204415,0
+HUM.US,D,19851010,000000,3.91385,4.02259,3.87747,4.02259,955425.95793902,0
+HUM.US,D,19851011,000000,4.02259,4.07721,4.00475,4.07721,846073.31714966,0
+HUM.US,D,19851014,000000,4.04093,4.22283,4.04093,4.20419,299643.211749,0
+HUM.US,D,19851015,000000,4.18625,4.22283,4.15007,4.18625,561625.21829661,0
+HUM.US,D,19851016,000000,4.18625,4.18625,4.09554,4.11369,950142.53340881,0
+HUM.US,D,19851017,000000,4.09554,4.22283,4.07721,4.16831,429314.86385356,0
+HUM.US,D,19851018,000000,4.20419,4.20419,4.09554,4.16831,563280.67793862,0
+HUM.US,D,19851021,000000,4.16831,4.16831,4.09554,4.09554,252398.40018366,0
+HUM.US,D,19851022,000000,4.09554,4.15007,4.09554,4.15007,580294.78982303,0
+HUM.US,D,19851023,000000,4.15007,4.16831,4.11369,4.15007,515704.77444487,0
+HUM.US,D,19851024,000000,4.15007,4.18625,4.15007,4.16831,569722.92421825,0
+HUM.US,D,19851025,000000,4.15007,4.16831,4.11369,4.11369,137103.16093389,0
+HUM.US,D,19851028,000000,4.11369,4.11369,4.04093,4.04093,403876.97066348,0
+HUM.US,D,19851029,000000,4.04093,4.07721,3.96807,3.98651,749107.52771807,0
+HUM.US,D,19851030,000000,3.96807,3.96807,3.85026,3.85026,838966.88039549,0
+HUM.US,D,19851031,000000,3.91385,3.91385,3.83251,3.87747,371001.54879082,0
+HUM.US,D,19851101,000000,3.85026,3.91385,3.79584,3.91385,525617.46611948,0
+HUM.US,D,19851104,000000,3.89561,3.93189,3.85026,3.93189,413619.09982952,0
+HUM.US,D,19851105,000000,3.95023,3.96807,3.85026,3.89561,338295.68611785,0
+HUM.US,D,19851106,000000,3.91385,3.96807,3.89561,3.96807,614652.09890252,0
+HUM.US,D,19851107,000000,3.95023,4.07721,3.95023,4.02259,529908.61817336,0
+HUM.US,D,19851108,000000,4.04093,4.07721,3.98651,4.05927,454754.7636614,0
+HUM.US,D,19851111,000000,4.05927,4.16831,4.02259,4.13153,687659.8757331,0
+HUM.US,D,19851112,000000,4.16831,4.22283,4.15007,4.20419,927343.34255722,0
+HUM.US,D,19851113,000000,4.18625,4.22283,4.16831,4.20419,351512.27391437,0
+HUM.US,D,19851114,000000,4.16831,4.18625,4.07721,4.13153,538833.05060712,0
+HUM.US,D,19851115,000000,4.09554,4.15007,4.05927,4.11369,439221.53567493,0
+HUM.US,D,19851118,000000,4.11369,4.18625,4.09554,4.11369,260495.10279642,0
+HUM.US,D,19851119,000000,4.11369,4.11369,4.05927,4.11369,715084.32049361,0
+HUM.US,D,19851120,000000,4.13153,4.15007,4.07721,4.09554,266936.34576716,0
+HUM.US,D,19851121,000000,4.05927,4.13153,4.05927,4.11369,324255.38173582,0
+HUM.US,D,19851122,000000,4.09554,4.18625,4.09554,4.11369,294522.32325637,0
+HUM.US,D,19851125,000000,4.07721,4.13153,4.02259,4.09554,640084.97554823,0
+HUM.US,D,19851126,000000,4.05927,4.11369,3.89561,3.96807,558486.86813889,0
+HUM.US,D,19851127,000000,3.96807,4.04093,3.95023,3.98651,1060978.0647138,0
+HUM.US,D,19851129,000000,4.00475,4.02259,3.96807,4.02259,400573.07454157,0
+HUM.US,D,19851202,000000,4.00475,4.04093,3.91385,3.98651,643556.42425209,0
+HUM.US,D,19851203,000000,3.93189,4.09554,3.89561,3.93189,838966.88039549,0
+HUM.US,D,19851204,000000,3.91385,4.05927,3.91385,4.04093,932792.31305162,0
+HUM.US,D,19851205,000000,4.07721,4.15007,4.02259,4.15007,688156.51362571,0
+HUM.US,D,19851206,000000,4.11369,4.15007,4.00475,4.15007,410318.21363423,0
+HUM.US,D,19851209,000000,4.18625,4.24077,4.15007,4.24077,497534.85073767,0
+HUM.US,D,19851210,000000,4.22283,4.36765,4.18625,4.33167,657764.28121607,0
+HUM.US,D,19851211,000000,4.36765,4.47698,4.36765,4.45854,554026.15688532,0
+HUM.US,D,19851212,000000,4.47698,4.69457,4.47698,4.58573,1237721.9592574,0
+HUM.US,D,19851213,000000,4.58573,4.6225,4.54925,4.6225,654622.92113174,0
+HUM.US,D,19851216,000000,4.58573,4.71291,4.54925,4.65888,1181231.6564187,0
+HUM.US,D,19851217,000000,4.67663,4.83102,4.65888,4.83102,1180241.3905601,0
+HUM.US,D,19851218,000000,4.79464,4.81278,4.73991,4.75835,1072701.728906,0
+HUM.US,D,19851219,000000,4.75835,4.81278,4.67663,4.81278,467634.23967626,0
+HUM.US,D,19851220,000000,4.73991,4.83102,4.69457,4.73991,609032.56589953,0
+HUM.US,D,19851223,000000,4.73991,4.73991,4.60406,4.65888,308563.63094727,0
+HUM.US,D,19851224,000000,4.63994,4.67663,4.6225,4.63994,293534.06401553,0
+HUM.US,D,19851226,000000,4.65888,4.65888,4.56769,4.58573,288577.71817823,0
+HUM.US,D,19851227,000000,4.5947,4.64932,4.55851,4.5947,116122.96907076,0
+HUM.US,D,19851230,000000,4.63098,4.63098,4.5041,4.5947,220686.81660477,0
+HUM.US,D,19851231,000000,4.5947,4.61324,4.55851,4.61324,259834.92555736,0
+HUM.US,D,19860102,000000,4.57685,4.63098,4.48616,4.57685,313022.3355831,0
+HUM.US,D,19860103,000000,4.54037,4.63098,4.54037,4.61324,220190.17871217,0
+HUM.US,D,19860106,000000,4.61324,4.71291,4.61324,4.67663,328550.5470252,0
+HUM.US,D,19860107,000000,4.71291,4.76713,4.69457,4.73095,401894.43232855,0
+HUM.US,D,19860108,000000,4.74929,4.78546,4.43124,4.43124,573352.89572418,0
+HUM.US,D,19860109,000000,4.30426,4.46772,4.30426,4.46772,1330723.6753281,0
+HUM.US,D,19860110,000000,4.48616,4.67663,4.48616,4.57685,533376.05364172,0
+HUM.US,D,19860113,000000,4.54037,4.5947,4.5041,4.55851,297495.12744988,0
+HUM.US,D,19860114,000000,4.5947,4.63098,4.54037,4.55851,298817.48854575,0
+HUM.US,D,19860115,000000,4.54037,4.71291,4.52233,4.61324,256198.93419817,0
+HUM.US,D,19860116,000000,4.57685,4.69457,4.54037,4.69457,239023.28958505,0
+HUM.US,D,19860117,000000,4.69457,4.69457,4.57685,4.61324,174930.91540837,0
+HUM.US,D,19860120,000000,4.63098,4.64932,4.55851,4.57685,176747.90777909,0
+HUM.US,D,19860121,000000,4.57685,4.61324,4.54037,4.57685,585409.65846243,0
+HUM.US,D,19860122,000000,4.57685,4.5947,4.1409,4.5041,418576.4489757,0
+HUM.US,D,19860123,000000,4.46772,4.5041,4.37671,4.5041,319796.6771,0
+HUM.US,D,19860124,000000,4.46772,4.55851,4.43124,4.52233,448640.59938356,0
+HUM.US,D,19860127,000000,4.54037,4.54037,4.46772,4.46772,394132.83487969,0
+HUM.US,D,19860128,000000,4.48616,4.48616,4.43124,4.46772,670813.31643064,0
+HUM.US,D,19860129,000000,4.46772,4.52233,4.46772,4.5041,689475.86479496,0
+HUM.US,D,19860130,000000,4.54037,4.54037,4.5041,4.5041,268917.88079321,0
+HUM.US,D,19860131,000000,4.5041,4.55851,4.5041,4.54037,323102.57983966,0
+HUM.US,D,19860203,000000,4.54037,4.5947,4.52233,4.5947,636126.9220405,0
+HUM.US,D,19860204,000000,4.5947,4.5947,4.54037,4.55851,315175.43642659,0
+HUM.US,D,19860205,000000,4.55851,4.64932,4.54037,4.61324,660072.89493503,0
+HUM.US,D,19860206,000000,4.61324,4.63098,4.55851,4.57685,428651.67668789,0
+HUM.US,D,19860207,000000,4.57685,4.71291,4.55851,4.69457,431298.40549736,0
+HUM.US,D,19860210,000000,4.73095,4.85832,4.71291,4.85832,923710.36112465,0
+HUM.US,D,19860211,000000,4.87647,4.89441,4.84008,4.85832,578312.25148811,0
+HUM.US,D,19860212,000000,4.85832,4.87647,4.82184,4.87647,395450.17943119,0
+HUM.US,D,19860213,000000,4.85832,4.91245,4.84008,4.91245,316330.2449405,0
+HUM.US,D,19860214,000000,4.94912,4.94912,4.87647,4.91245,357295.34626381,0
+HUM.US,D,19860218,000000,4.91245,4.9854,4.89441,4.9854,317979.68472928,0
+HUM.US,D,19860219,000000,4.9854,4.9854,4.78546,4.78546,351349.7378768,0
+HUM.US,D,19860220,000000,4.76713,4.87647,4.74929,4.87647,369844.73365916,0
+HUM.US,D,19860221,000000,4.89441,5.00364,4.89441,5.00364,368690.92845411,0
+HUM.US,D,19860224,000000,5.00364,5.00364,4.89441,4.91245,370671.46017129,0
+HUM.US,D,19860225,000000,4.91245,4.91245,4.84008,4.91245,315004.87391802,0
+HUM.US,D,19860226,000000,4.89441,4.94912,4.46772,4.69457,1701392.1255727,0
+HUM.US,D,19860227,000000,4.64932,4.67663,4.52233,4.55851,754727.06072105,0
+HUM.US,D,19860228,000000,4.5947,4.63098,4.52233,4.57685,625553.04981797,0
+HUM.US,D,19860303,000000,4.57685,4.5947,4.55851,4.5947,548905.26839269,0
+HUM.US,D,19860304,000000,4.5947,4.89441,4.57685,4.64932,685679.34401593,0
+HUM.US,D,19860305,000000,4.61324,4.64932,4.57685,4.63098,927179.80321076,0
+HUM.US,D,19860306,000000,4.64932,4.67663,4.5947,4.5947,772563.8858821,0
+HUM.US,D,19860307,000000,4.63098,4.67663,4.39496,4.48616,3496948.802201,0
+HUM.US,D,19860310,000000,4.46772,4.48616,4.35877,4.39496,888856.41415256,0
+HUM.US,D,19860311,000000,4.35877,4.54037,4.3223,4.54037,2742057.1988246,0
+HUM.US,D,19860312,000000,4.52233,4.54037,4.34093,4.4133,3678650.0458908,0
+HUM.US,D,19860313,000000,4.37671,4.37671,4.28612,4.35877,1500039.0709689,0
+HUM.US,D,19860314,000000,4.35877,4.37671,4.3223,4.35877,1099794.0784292,0
+HUM.US,D,19860317,000000,4.34093,4.67663,4.34093,4.37671,592848.19045387,0
+HUM.US,D,19860318,000000,4.34093,4.34093,4.24964,4.26808,752248.88780239,0
+HUM.US,D,19860319,000000,4.34093,4.4133,4.21376,4.30426,900091.46692303,0
+HUM.US,D,19860320,000000,4.3223,4.43124,4.30426,4.4133,1899616.8631076,0
+HUM.US,D,19860321,000000,4.4133,4.44948,4.37671,4.37671,1231777.3541793,0
+HUM.US,D,19860324,000000,4.4133,4.43124,4.37671,4.43124,959223.48202692,0
+HUM.US,D,19860325,000000,4.4133,4.48616,4.37671,4.43124,1537864.8188257,0
+HUM.US,D,19860326,000000,4.4405,4.47698,4.42237,4.4405,807583.37881839,0
+HUM.US,D,19860327,000000,4.4405,4.49483,4.4405,4.45854,1018196.9743287,0
+HUM.US,D,19860331,000000,4.45854,4.75835,4.4405,4.53161,465488.16199489,0
+HUM.US,D,19860401,000000,4.56769,4.61324,4.53161,4.61324,832037.02600312,0
+HUM.US,D,19860402,000000,4.5947,4.5947,4.54925,4.5947,412957.91928159,0
+HUM.US,D,19860403,000000,4.5947,4.68589,4.56769,4.61324,443519.71089092,0
+HUM.US,D,19860404,000000,4.64932,4.64932,4.56769,4.56769,357621.42164785,0
+HUM.US,D,19860407,000000,4.5947,4.5947,4.4405,4.47698,566414.01155196,0
+HUM.US,D,19860408,000000,4.45854,4.53161,4.40433,4.49483,396604.98794511,0
+HUM.US,D,19860409,000000,4.5947,4.5947,4.51297,4.5947,368193.28725264,0
+HUM.US,D,19860410,000000,4.5947,4.63098,4.54925,4.61324,225311.0672048,0
+HUM.US,D,19860411,000000,4.63098,4.64932,4.5947,4.61324,215070.29352841,0
+HUM.US,D,19860414,000000,4.5947,4.63098,4.56769,4.5947,375133.17473374,0
+HUM.US,D,19860415,000000,4.5947,4.61324,4.54925,4.5947,563280.67793862,0
+HUM.US,D,19860416,000000,4.5947,4.64932,4.56769,4.64932,966325.90554559,0
+HUM.US,D,19860417,000000,4.63098,4.63098,4.56769,4.63098,562285.39553567,0
+HUM.US,D,19860418,000000,4.5947,4.61324,4.45854,4.51297,725156.53827917,0
+HUM.US,D,19860421,000000,4.45854,4.63098,4.45854,4.61324,826412.47645577,0
+HUM.US,D,19860422,000000,4.5947,4.5947,4.45854,4.49483,710458.06327583,0
+HUM.US,D,19860423,000000,4.51297,4.53161,4.45854,4.53161,538994.58333583,0
+HUM.US,D,19860424,000000,4.53161,4.54925,4.49483,4.53161,349857.81758123,0
+HUM.US,D,19860425,000000,4.54925,4.54925,4.47698,4.53161,308066.99305467,0
+HUM.US,D,19860428,000000,4.49483,4.51297,4.4405,4.45854,751091.06936186,0
+HUM.US,D,19860429,000000,4.45854,4.47698,4.33167,4.34961,564601.03241673,0
+HUM.US,D,19860430,000000,4.38629,4.40433,4.31323,4.33167,370013.28954998,0
+HUM.US,D,19860501,000000,4.33167,4.42237,4.33167,4.34961,577813.60697776,0
+HUM.US,D,19860502,000000,4.38629,4.38629,4.33167,4.36765,273875.22993939,0
+HUM.US,D,19860505,000000,4.38629,4.40433,4.36765,4.40433,199875.18063246,0
+HUM.US,D,19860506,000000,4.42237,4.42237,4.36765,4.40433,435754.10020656,0
+HUM.US,D,19860507,000000,4.40433,4.40433,4.33167,4.34961,1574037.1136581,0
+HUM.US,D,19860508,000000,4.34961,4.34961,4.24077,4.25861,829881.91854188,0
+HUM.US,D,19860509,000000,4.25861,4.31323,4.24077,4.31323,504634.26432973,0
+HUM.US,D,19860512,000000,4.31323,4.33167,4.25861,4.31323,621256.88121972,0
+HUM.US,D,19860513,000000,4.31323,4.31323,4.27714,4.29518,238029.01049097,0
+HUM.US,D,19860514,000000,4.31323,4.31323,4.27714,4.31323,438893.45367314,0
+HUM.US,D,19860515,000000,4.31323,4.31323,4.27714,4.31323,961373.57294378,0
+HUM.US,D,19860516,000000,4.31323,4.31323,4.25861,4.27714,386199.67161339,0
+HUM.US,D,19860519,000000,4.31323,4.34961,4.27714,4.29518,887039.42178184,0
+HUM.US,D,19860520,000000,4.29518,4.33167,4.27714,4.29518,502653.73261256,0
+HUM.US,D,19860521,000000,4.33167,4.33167,4.29518,4.29518,475894.48163548,0
+HUM.US,D,19860522,000000,4.31323,4.38629,4.31323,4.38629,499023.76110661,0
+HUM.US,D,19860523,000000,4.34961,4.40433,4.31323,4.34961,570546.64080375,0
+HUM.US,D,19860527,000000,4.33167,4.38629,4.33167,4.38629,444346.43740305,0
+HUM.US,D,19860528,000000,4.40433,4.40433,4.36765,4.40433,912640.85431838,0
+HUM.US,D,19860529,000000,4.40433,4.40433,4.31323,4.31323,1017371.2511254,0
+HUM.US,D,19860530,000000,4.33167,4.34961,4.27714,4.29518,532884.43229348,0
+HUM.US,D,19860602,000000,4.27714,4.34961,4.25861,4.34961,406515.67300196,0
+HUM.US,D,19860603,000000,4.31323,4.31323,4.27714,4.27714,290232.17451136,0
+HUM.US,D,19860604,000000,4.27714,4.33167,4.25861,4.27714,310547.17259107,0
+HUM.US,D,19860605,000000,4.25861,4.29518,4.20419,4.24077,384218.13658733,0
+HUM.US,D,19860606,000000,4.29518,4.29518,4.1409,4.15894,479526.45975917,0
+HUM.US,D,19860609,000000,4.15894,4.15894,3.99568,4.08628,557499.61220694,0
+HUM.US,D,19860610,000000,4.0503,4.10462,4.01362,4.08628,639590.34427337,0
+HUM.US,D,19860611,000000,4.06784,4.08628,3.71421,3.8683,2107749.2757727,0
+HUM.US,D,19860612,000000,3.8683,3.8683,3.75039,3.79584,1137293.7509019,0
+HUM.US,D,19860613,000000,3.76853,3.79584,3.75039,3.76853,832857.73266201,0
+HUM.US,D,19860616,000000,3.76853,3.79584,3.67803,3.75039,655286.10829742,0
+HUM.US,D,19860617,000000,3.71421,3.79584,3.69587,3.79584,1103596.6190615,0
+HUM.US,D,19860618,000000,3.76853,3.76853,3.69587,3.73225,1668358.180898,0
+HUM.US,D,19860619,000000,3.73225,3.73225,3.67803,3.73225,702365.37389857,0
+HUM.US,D,19860620,000000,3.73225,3.75039,3.71421,3.75039,735070.23326265,0
+HUM.US,D,19860623,000000,3.75039,3.75039,3.71421,3.75039,478704.74979141,0
+HUM.US,D,19860624,000000,3.73225,3.83251,3.69587,3.81368,1324279.4224307,0
+HUM.US,D,19860625,000000,3.90468,3.92292,3.76853,3.88684,1041649.3192573,0
+HUM.US,D,19860626,000000,3.90468,3.90468,3.76853,3.81368,640916.71860473,0
+HUM.US,D,19860627,000000,3.82335,3.87747,3.75926,3.82335,993580.7911064,0
+HUM.US,D,19860630,000000,3.82335,3.82335,3.75926,3.80441,519337.75587744,0
+HUM.US,D,19860701,000000,3.80441,3.96807,3.78677,3.96807,707647.79511991,0
+HUM.US,D,19860702,000000,3.95023,4.10462,3.93189,4.05927,1076999.904122,0
+HUM.US,D,19860703,000000,4.05927,4.10462,3.96807,3.96807,373646.27098255,0
+HUM.US,D,19860707,000000,3.96807,4.00475,3.78677,3.82335,521981.47476029,0
+HUM.US,D,19860708,000000,3.75926,3.85923,3.72298,3.85923,693111.85615414,0
+HUM.US,D,19860709,000000,3.85923,3.91385,3.85923,3.87747,425847.4283852,0
+HUM.US,D,19860710,000000,3.89561,3.89561,3.78677,3.87747,369518.65827512,0
+HUM.US,D,19860711,000000,3.89561,3.91385,3.82335,3.87747,293698.60667086,0
+HUM.US,D,19860714,000000,3.84109,3.84109,3.75926,3.80441,292874.89008534,0
+HUM.US,D,19860715,000000,3.78677,3.80441,3.72298,3.72298,651818.67282905,0
+HUM.US,D,19860716,000000,3.74152,3.82335,3.74152,3.78677,481677.55398492,0
+HUM.US,D,19860717,000000,3.82335,3.85923,3.78677,3.80441,253061.58734933,0
+HUM.US,D,19860718,000000,3.80441,3.82335,3.72298,3.82335,378768.16278405,0
+HUM.US,D,19860721,000000,3.82335,3.85923,3.80441,3.84109,162045.41954025,0
+HUM.US,D,19860722,000000,3.84109,3.85923,3.75926,3.75926,241502.46581258,0
+HUM.US,D,19860723,000000,3.78677,3.78677,3.56002,3.56002,887201.95781942,0
+HUM.US,D,19860724,000000,3.54178,3.54178,3.40504,3.42367,1383911.0853538,0
+HUM.US,D,19860725,000000,3.42367,3.42367,3.36896,3.40504,395450.17943119,0
+HUM.US,D,19860728,000000,3.42367,3.45945,3.3875,3.44201,502157.09471995,0
+HUM.US,D,19860729,000000,3.48707,3.5053,3.40504,3.42367,320624.40692101,0
+HUM.US,D,19860730,000000,3.42367,3.42367,3.25991,3.35061,315501.51181063,0
+HUM.US,D,19860731,000000,3.35061,3.45945,3.35061,3.40504,280812.10749386,0
+HUM.US,D,19860801,000000,3.42367,3.45945,3.40504,3.42367,450951.21972025,0
+HUM.US,D,19860804,000000,3.40504,3.54178,3.3875,3.5053,406351.13034663,0
+HUM.US,D,19860805,000000,3.5053,3.5963,3.48707,3.5963,348369.91052116,0
+HUM.US,D,19860806,000000,3.5963,3.75926,3.5963,3.6868,545436.82961546,0
+HUM.US,D,19860807,000000,3.6868,3.6868,3.61414,3.63208,319632.13444467,0
+HUM.US,D,19860808,000000,3.66846,3.72298,3.63208,3.65073,339455.51117614,0
+HUM.US,D,19860811,000000,3.65073,3.72298,3.65073,3.66846,162874.15267013,0
+HUM.US,D,19860812,000000,3.6868,3.74152,3.66846,3.74152,364064.67123634,0
+HUM.US,D,19860813,000000,3.75926,3.75926,3.66846,3.66846,482835.37242546,0
+HUM.US,D,19860814,000000,3.65073,3.75926,3.65073,3.74152,539329.68849973,0
+HUM.US,D,19860815,000000,3.70484,3.72298,3.6868,3.72298,394132.83487969,0
+HUM.US,D,19860818,000000,3.6868,3.70484,3.56002,3.5963,874980.65242586,0
+HUM.US,D,19860819,000000,3.5963,3.5963,3.48707,3.5053,302616.01594251,0
+HUM.US,D,19860820,000000,3.52314,3.56002,3.48707,3.54178,442690.97776104,0
+HUM.US,D,19860821,000000,3.54178,3.54178,3.45945,3.45945,521650.38283189,0
+HUM.US,D,19860822,000000,3.48707,3.5053,3.44201,3.48707,501331.37151669,0
+HUM.US,D,19860825,000000,3.45945,3.45945,3.40504,3.42367,237532.37259837,0
+HUM.US,D,19860826,000000,3.3875,3.54178,3.29659,3.52314,1258866.6937759,0
+HUM.US,D,19860827,000000,3.52314,3.57756,3.48707,3.57756,219857.08016602,0
+HUM.US,D,19860828,000000,3.48707,3.56002,3.48707,3.52314,297495.12744988,0
+HUM.US,D,19860829,000000,3.52314,3.57756,3.52314,3.56002,320624.40692101,0
+HUM.US,D,19860902,000000,3.54178,3.61414,3.5053,3.61414,612170.91605724,0
+HUM.US,D,19860903,000000,3.57756,3.5963,3.52314,3.57756,326074.38072429,0
+HUM.US,D,19860904,000000,3.5963,3.6868,3.54178,3.63208,394293.36429952,0
+HUM.US,D,19860905,000000,3.63208,3.63208,3.52314,3.57756,316490.77436034,0
+HUM.US,D,19860908,000000,3.5053,3.61414,3.48707,3.5963,421052.6152766,0
+HUM.US,D,19860909,000000,3.63208,3.6868,3.61414,3.65073,312200.62561534,0
+HUM.US,D,19860910,000000,3.6868,3.6868,3.54178,3.61414,588217.92000061,0
+HUM.US,D,19860911,000000,3.57756,3.57756,3.48707,3.48707,694106.13524822,0
+HUM.US,D,19860912,000000,3.48707,3.56002,3.44201,3.44201,554193.70946727,0
+HUM.US,D,19860915,000000,3.45945,3.5053,3.42367,3.45945,458547.27120492,0
+HUM.US,D,19860916,000000,3.44201,3.45945,3.42367,3.45945,444671.50947821,0
+HUM.US,D,19860917,000000,3.5053,3.52314,3.44201,3.45945,473414.30209908,0
+HUM.US,D,19860918,000000,3.44201,3.45945,3.40504,3.44201,597306.8950897,0
+HUM.US,D,19860919,000000,3.40504,3.44201,3.3875,3.44201,324092.84569824,0
+HUM.US,D,19860922,000000,3.42367,3.45945,3.40504,3.44201,239023.28958505,0
+HUM.US,D,19860923,000000,3.45945,3.56002,3.44201,3.5053,616799.17989277,0
+HUM.US,D,19860924,000000,3.56002,3.57756,3.52314,3.57756,269253.98926599,0
+HUM.US,D,19860925,000000,3.57756,3.61414,3.52314,3.52314,419074.09017717,0
+HUM.US,D,19860926,000000,3.52314,3.66846,3.5053,3.5963,352996.16773895,0
+HUM.US,D,19860929,000000,3.58713,3.60477,3.53231,3.58713,266770.79980297,0
+HUM.US,D,19860930,000000,3.5684,3.62341,3.51407,3.51407,334334.62268351,0
+HUM.US,D,19861001,000000,3.51407,3.62341,3.51407,3.58713,800810.04061036,0
+HUM.US,D,19861002,000000,3.55065,3.5684,3.4143,3.55065,792883.90050617,0
+HUM.US,D,19861003,000000,3.49623,3.53231,3.43244,3.46873,437077.4646113,0
+HUM.US,D,19861006,000000,3.45058,3.46873,3.43244,3.45058,274369.86121425,0
+HUM.US,D,19861007,000000,3.4143,3.43244,3.36008,3.4143,220355.72467637,0
+HUM.US,D,19861008,000000,3.37792,3.45058,3.36008,3.4143,217049.82193671,0
+HUM.US,D,19861009,000000,3.37792,3.45058,3.37792,3.43244,251082.05894104,0
+HUM.US,D,19861010,000000,3.43244,3.45058,3.39596,3.4143,449632.87185988,0
+HUM.US,D,19861013,000000,3.4143,3.4143,3.37792,3.39596,320952.48892279,0
+HUM.US,D,19861014,000000,3.39596,3.45058,3.37792,3.45058,609859.29241167,0
+HUM.US,D,19861015,000000,3.45058,3.46873,3.4143,3.46873,1252259.904841,0
+HUM.US,D,19861016,000000,3.43244,3.46873,3.4143,3.43244,227459.15150392,0
+HUM.US,D,19861017,000000,3.39596,3.4143,3.37792,3.39596,409989.12832357,0
+HUM.US,D,19861020,000000,3.36008,3.39596,3.26928,3.30537,748946.99829823,0
+HUM.US,D,19861021,000000,3.3239,3.4143,3.30537,3.36008,599781.05477285,0
+HUM.US,D,19861022,000000,3.36008,3.37792,3.28713,3.28713,616302.54200016,0
+HUM.US,D,19861023,000000,3.28713,3.30537,3.22374,3.26928,397434.72438386,0
+HUM.US,D,19861024,000000,3.24197,3.26928,3.22374,3.26928,646862.32699175,0
+HUM.US,D,19861027,000000,3.24197,3.24197,3.09655,3.11489,1017535.7937808,0
+HUM.US,D,19861028,000000,3.09655,3.11489,3.06038,3.06038,1215261.8868052,0
+HUM.US,D,19861029,000000,3.09655,3.22374,3.09655,3.22374,1434790.8849695,0
+HUM.US,D,19861030,000000,3.28713,3.28713,3.2054,3.28713,1059322.6050719,0
+HUM.US,D,19861031,000000,3.26928,3.26928,3.2054,3.26928,314178.14740589,0
+HUM.US,D,19861103,000000,3.2054,3.36008,3.18736,3.34154,530405.25606596,0
+HUM.US,D,19861104,000000,3.3239,3.34154,3.28713,3.3239,225311.0672048,0
+HUM.US,D,19861105,000000,3.30537,3.34154,3.28713,3.34154,329872.90812106,0
+HUM.US,D,19861106,000000,3.3239,3.36008,3.30537,3.3239,338295.68611785,0
+HUM.US,D,19861107,000000,3.3239,3.3239,3.28713,3.30537,181040.06314184,0
+HUM.US,D,19861110,000000,3.28713,3.30537,3.26928,3.30537,240344.64737204,0
+HUM.US,D,19861111,000000,3.28713,3.30537,3.26928,3.30537,211930.94006183,0
+HUM.US,D,19861112,000000,3.28713,3.30537,3.18736,3.26928,339620.05383147,0
+HUM.US,D,19861113,000000,3.22374,3.26928,3.18736,3.18736,209289.22779672,0
+HUM.US,D,19861114,000000,3.16892,3.18736,3.07831,3.09655,516529.49433926,0
+HUM.US,D,19861117,000000,3.09655,3.09655,3.04214,3.07831,785946.01964282,0
+HUM.US,D,19861118,000000,3.07831,3.07831,2.97845,2.97845,533706.14226125,0
+HUM.US,D,19861119,000000,2.96031,3.0238,2.94227,2.96031,703351.62652166,0
+HUM.US,D,19861120,000000,3.0238,3.0238,2.97845,3.0238,460864.91470373,0
+HUM.US,D,19861121,000000,2.99658,3.06038,2.97845,3.0238,499679.92511018,0
+HUM.US,D,19861124,000000,3.0238,3.15097,3.0238,3.13303,615971.45007176,0
+HUM.US,D,19861125,000000,3.13303,3.22374,3.13303,3.22374,331196.27252579,0
+HUM.US,D,19861126,000000,3.2054,3.22374,3.13303,3.2054,551878.0725862,0
+HUM.US,D,19861128,000000,3.2054,3.2054,3.09655,3.15097,243150.90229248,0
+HUM.US,D,19861201,000000,3.15097,3.22374,3.09655,3.22374,487293.0737524,0
+HUM.US,D,19861202,000000,3.2054,3.26928,3.16892,3.24197,323928.30304292,0
+HUM.US,D,19861203,000000,3.28713,3.36008,3.26928,3.34154,998371.59097951,0
+HUM.US,D,19861204,000000,3.3239,3.37792,3.28713,3.3239,869368.14258499,0
+HUM.US,D,19861205,000000,3.3239,3.34154,3.26928,3.30537,718716.2986173,0
+HUM.US,D,19861208,000000,3.26928,3.3239,3.22374,3.28713,406515.67300196,0
+HUM.US,D,19861209,000000,3.28713,3.3239,3.26928,3.30537,592514.08859885,0
+HUM.US,D,19861210,000000,3.30537,3.34154,3.26928,3.26928,834011.53786706,0
+HUM.US,D,19861211,000000,3.24197,3.24197,3.09655,3.13303,278833.58239444,0
+HUM.US,D,19861212,000000,3.09655,3.09655,2.99658,2.99658,885880.60003243,0
+HUM.US,D,19861215,000000,2.97845,2.97845,2.90589,2.94227,694106.13524822,0
+HUM.US,D,19861216,000000,2.94227,3.0238,2.94227,3.0238,554853.88670633,0
+HUM.US,D,19861217,000000,3.0238,3.04214,2.97845,2.99658,603086.95751251,0
+HUM.US,D,19861218,000000,2.97845,2.97845,2.92403,2.97845,394132.83487969,0
+HUM.US,D,19861219,000000,2.97845,3.0238,2.96031,2.97845,1036199.345454,0
+HUM.US,D,19861222,000000,2.97845,2.99658,2.92403,2.99658,650493.30180657,0
+HUM.US,D,19861223,000000,2.97845,3.04214,2.69678,3.04214,693442.94808254,0
+HUM.US,D,19861224,000000,3.04214,3.06038,2.99658,3.04214,209289.22779672,0
+HUM.US,D,19861226,000000,3.08739,3.10543,3.03296,3.08739,155111.55191239,0
+HUM.US,D,19861229,000000,3.10543,3.10543,3.06944,3.10543,267597.52631509,0
+HUM.US,D,19861230,000000,3.06944,3.06944,3.01462,3.01462,453926.03053151,0
+HUM.US,D,19861231,000000,3.01462,3.0513,2.91505,2.91505,542959.66000567,0
+HUM.US,D,19870102,000000,2.93299,3.06944,2.93299,3.06944,226793.95772049,0
+HUM.US,D,19870105,000000,3.06944,3.10543,2.98771,3.08739,300136.83971498,0
+HUM.US,D,19870106,000000,3.0513,3.06944,3.01462,3.0513,421546.24324258,0
+HUM.US,D,19870107,000000,3.0513,3.10543,3.0513,3.10543,325412.19686748,0
+HUM.US,D,19870108,000000,3.10543,3.14181,3.08739,3.12387,493732.3101054,0
+HUM.US,D,19870109,000000,3.10543,3.17848,3.10543,3.12387,527764.54710973,0
+HUM.US,D,19870112,000000,3.10543,3.14181,3.08739,3.12387,430963.30033346,0
+HUM.US,D,19870113,000000,3.08739,3.12387,3.06944,3.08739,434931.38692993,0
+HUM.US,D,19870114,000000,3.06944,3.08739,3.0513,3.08739,258017.93318664,0
+HUM.US,D,19870115,000000,3.06944,3.12387,3.03296,3.10543,657101.09405039,0
+HUM.US,D,19870116,000000,3.06944,3.16014,3.06944,3.10543,412798.39317063,0
+HUM.US,D,19870119,000000,3.06944,3.12387,3.0513,3.10543,269911.15657841,0
+HUM.US,D,19870120,000000,3.06944,3.10543,2.95123,2.98771,843428.59495793,0
+HUM.US,D,19870121,000000,2.96937,3.03296,2.96937,2.98771,311209.35644788,0
+HUM.US,D,19870122,000000,3.01462,3.0513,2.98771,3.03296,508106.71634246,0
+HUM.US,D,19870123,000000,3.0513,3.08739,3.03296,3.0513,1899616.8631076,0
+HUM.US,D,19870126,000000,3.03296,3.06944,2.98771,3.06944,692617.22487928,0
+HUM.US,D,19870127,000000,3.08739,3.16014,3.08739,3.14181,1153807.2116582,0
+HUM.US,D,19870128,000000,3.14181,3.14181,3.03296,3.08739,366213.75884434,0
+HUM.US,D,19870129,000000,3.10543,3.12387,3.03296,3.06944,896619.01491029,0
+HUM.US,D,19870130,000000,3.08739,3.08739,3.0513,3.06944,181702.24699864,0
+HUM.US,D,19870202,000000,3.01462,3.08739,3.01462,3.06944,409490.48381322,0
+HUM.US,D,19870203,000000,3.2054,3.27795,3.16014,3.17848,1322295.8807869,0
+HUM.US,D,19870204,000000,3.16014,3.27795,3.10543,3.24197,1233098.7119663,0
+HUM.US,D,19870205,000000,3.31433,3.3875,3.27795,3.31433,919250.65317995,0
+HUM.US,D,19870206,000000,3.35061,3.43244,3.31433,3.4143,458717.83371349,0
+HUM.US,D,19870209,000000,3.4143,3.4143,3.33247,3.33247,233070.65803592,0
+HUM.US,D,19870210,000000,3.33247,3.35061,3.25991,3.31433,270242.24850682,0
+HUM.US,D,19870211,000000,3.33247,3.3875,3.31433,3.36896,299974.30367741,0
+HUM.US,D,19870212,000000,3.3875,3.3875,3.27795,3.31433,570546.64080375,0
+HUM.US,D,19870213,000000,3.29659,3.35061,3.24197,3.31433,336648.25294684,0
+HUM.US,D,19870217,000000,3.31433,3.3875,3.31433,3.3875,355473.33734872,0
+HUM.US,D,19870218,000000,3.43244,3.5053,3.3875,3.5053,911320.49984026,0
+HUM.US,D,19870219,000000,3.5053,3.52314,3.43244,3.48707,447319.24159657,0
+HUM.US,D,19870220,000000,3.48707,3.5053,3.45058,3.5053,432944.83535951,0
+HUM.US,D,19870223,000000,3.46873,3.48707,3.4143,3.46873,223986.69949119,0
+HUM.US,D,19870224,000000,3.46873,3.46873,3.4143,3.4143,181375.16830573,0
+HUM.US,D,19870225,000000,3.3875,3.3875,3.29659,3.33247,462186.27249072,0
+HUM.US,D,19870226,000000,3.31433,3.33247,3.22374,3.31433,189629.3904117,0
+HUM.US,D,19870227,000000,3.31433,3.4143,3.27795,3.4143,506785.35855548,0
+HUM.US,D,19870302,000000,3.43244,3.46873,3.35061,3.43244,457725.56123715,0
+HUM.US,D,19870303,000000,3.45058,3.52314,3.43244,3.5053,567075.19209989,0
+HUM.US,D,19870304,000000,3.5053,3.5053,3.45058,3.48707,698563.83657518,0
+HUM.US,D,19870305,000000,3.5053,3.54178,3.45058,3.48707,534369.32942693,0
+HUM.US,D,19870306,000000,3.43244,3.45058,3.4143,3.43244,265781.53725325,0
+HUM.US,D,19870309,000000,3.43244,3.43244,3.35061,3.4143,190620.65957916,0
+HUM.US,D,19870310,000000,3.3875,3.5053,3.36896,3.46873,484651.3614873,0
+HUM.US,D,19870311,000000,3.5053,3.52314,3.46873,3.5053,350024.36685431,0
+HUM.US,D,19870312,000000,3.48707,3.5053,3.45058,3.45058,312031.06641564,0
+HUM.US,D,19870313,000000,3.46873,3.5053,3.43244,3.45058,484155.72690357,0
+HUM.US,D,19870316,000000,3.43244,3.45058,3.36896,3.4143,260827.1980337,0
+HUM.US,D,19870317,000000,3.4143,3.56002,3.35061,3.3875,752908.06173258,0
+HUM.US,D,19870318,000000,3.3875,3.43244,3.36896,3.43244,451942.48888771,0
+HUM.US,D,19870319,000000,3.3875,3.46873,3.3875,3.43244,622744.78827979,0
+HUM.US,D,19870320,000000,3.45058,3.52314,3.43244,3.52314,659577.2603513,0
+HUM.US,D,19870323,000000,3.54178,3.64135,3.5053,3.60477,636786.09597068,0
+HUM.US,D,19870324,000000,3.65949,3.75039,3.65949,3.69587,1193952.6096315,0
+HUM.US,D,19870325,000000,3.69587,3.90468,3.67803,3.88684,1315357.9999236,0
+HUM.US,D,19870326,000000,3.94126,4.00475,3.88684,3.9591,984332.28990634,0
+HUM.US,D,19870327,000000,4.03176,4.15007,3.95023,4.03176,1783987.5220028,0
+HUM.US,D,19870330,000000,3.91385,3.95023,3.7776,3.87747,464166.8042079,0
+HUM.US,D,19870331,000000,3.89561,4.0503,3.85923,4.03176,556835.42173238,0
+HUM.US,D,19870401,000000,3.95023,4.0503,3.91385,4.03176,576161.15726237,0
+HUM.US,D,19870402,000000,4.03176,4.0503,3.93189,3.97754,447978.41552675,0
+HUM.US,D,19870403,000000,3.97754,4.06784,3.93189,4.06784,935437.03524335,0
+HUM.US,D,19870406,000000,4.12266,4.12266,4.06784,4.06784,378272.52820032,0
+HUM.US,D,19870407,000000,4.0503,4.06784,3.91385,3.91385,339285.95197645,0
+HUM.US,D,19870408,000000,3.87747,4.03176,3.85923,3.91385,351179.17536822,0
+HUM.US,D,19870409,000000,3.87747,3.89561,3.75926,3.75926,480191.6535426,0
+HUM.US,D,19870410,000000,3.91385,4.03176,3.87747,3.91385,896128.39687094,0
+HUM.US,D,19870413,000000,3.85923,3.89561,3.6868,3.6868,372325.91650443,0
+HUM.US,D,19870414,000000,3.60477,3.65073,3.47779,3.51407,984993.47045427,0
+HUM.US,D,19870415,000000,3.65073,3.66846,3.53231,3.65073,667341.86772678,0
+HUM.US,D,19870416,000000,3.62341,3.66846,3.58713,3.58713,348871.56495814,0
+HUM.US,D,19870420,000000,3.62341,3.62341,3.47779,3.53231,768769.37172082,0
+HUM.US,D,19870421,000000,3.5684,3.80441,3.51407,3.80441,431956.57611867,0
+HUM.US,D,19870422,000000,3.75926,3.75926,3.6868,3.74152,413458.57040969,0
+HUM.US,D,19870423,000000,3.70484,3.7776,3.66846,3.74152,284777.18416371,0
+HUM.US,D,19870424,000000,3.74152,3.7776,3.65073,3.74152,515371.67589872,0
+HUM.US,D,19870427,000000,3.6868,3.82335,3.55065,3.80441,624725.31999696,0
+HUM.US,D,19870428,000000,3.75926,3.75926,3.55065,3.70484,471930.40827451,0
+HUM.US,D,19870429,000000,3.74152,3.75926,3.5684,3.58713,367037.47542984,0
+HUM.US,D,19870430,000000,3.60477,3.6868,3.58713,3.66846,319958.2098287,0
+HUM.US,D,19870501,000000,3.62341,3.66846,3.55065,3.60477,476555.66218342,0
+HUM.US,D,19870504,000000,3.60477,3.66846,3.5684,3.66846,546761.19732906,0
+HUM.US,D,19870505,000000,3.6868,3.75926,3.66846,3.6868,754727.06072105,0
+HUM.US,D,19870506,000000,3.6868,3.70484,3.58713,3.66846,232742.57603413,0
+HUM.US,D,19870507,000000,3.65073,3.65073,3.58713,3.65073,564931.12103626,0
+HUM.US,D,19870508,000000,3.66846,3.66846,3.60477,3.65073,233900.39447467,0
+HUM.US,D,19870511,000000,3.66846,3.72298,3.66846,3.6868,479032.83179319,0
+HUM.US,D,19870512,000000,3.65073,3.66846,3.62341,3.66846,350854.10329307,0
+HUM.US,D,19870513,000000,3.65073,3.66846,3.60477,3.62341,507115.447175,0
+HUM.US,D,19870514,000000,3.60477,3.65073,3.58713,3.62341,206972.58760678,0
+HUM.US,D,19870515,000000,3.58713,3.62341,3.53231,3.53231,384711.76455332,0
+HUM.US,D,19870518,000000,3.5684,3.66846,3.53231,3.66846,462681.90707445,0
+HUM.US,D,19870519,000000,3.66846,3.75926,3.58713,3.58713,256863.12467272,0
+HUM.US,D,19870520,000000,3.55065,3.66846,3.53231,3.62341,284116.00361578,0
+HUM.US,D,19870521,000000,3.70484,3.72298,3.60477,3.60477,307245.28308691,0
+HUM.US,D,19870522,000000,3.5684,3.66846,3.5684,3.58713,146188.1227875,0
+HUM.US,D,19870526,000000,3.60477,3.6868,3.55065,3.6868,425187.25114614,0
+HUM.US,D,19870527,000000,3.72298,3.74152,3.66846,3.6868,447151.68901461,0
+HUM.US,D,19870528,000000,3.66846,3.6868,3.60477,3.66846,465817.24730554,0
+HUM.US,D,19870529,000000,3.70484,3.72298,3.58713,3.58713,517684.30285317,0
+HUM.US,D,19870601,000000,3.65073,3.80441,3.65073,3.74152,446822.60370396,0
+HUM.US,D,19870602,000000,3.75926,3.75926,3.66846,3.74152,377119.72630415,0
+HUM.US,D,19870603,000000,3.80441,3.91385,3.75926,3.91385,481348.46867427,0
+HUM.US,D,19870604,000000,3.95023,4.01362,3.89561,3.97754,536025.79237782,0
+HUM.US,D,19870605,000000,3.97754,3.97754,3.87747,3.87747,389340.02838884,0
+HUM.US,D,19870608,000000,3.87747,3.97754,3.84109,3.97754,417258.10111533,0
+HUM.US,D,19870609,000000,3.91385,3.97754,3.82335,3.91385,251082.05894104,0
+HUM.US,D,19870610,000000,3.93189,4.03176,3.89561,3.95023,1034216.8071191,0
+HUM.US,D,19870611,000000,3.97754,3.97754,3.87747,3.93189,141560.86226085,0
+HUM.US,D,19870612,000000,3.93189,3.97754,3.80441,3.84109,302452.47659606,0
+HUM.US,D,19870615,000000,3.84109,3.89561,3.80441,3.85923,507445.53579453,0
+HUM.US,D,19870616,000000,3.85923,3.89561,3.84109,3.89561,334167.07010156,0
+HUM.US,D,19870617,000000,3.93189,3.97754,3.7776,3.85923,1019517.3288068,0
+HUM.US,D,19870618,000000,3.80441,3.82335,3.72298,3.80441,562451.94480875,0
+HUM.US,D,19870619,000000,3.84109,3.97754,3.75926,3.85923,689475.86479496,0
+HUM.US,D,19870622,000000,3.84109,3.89561,3.80441,3.87747,548248.10108025,0
+HUM.US,D,19870623,000000,3.95023,3.99568,3.89561,3.95023,812707.27723764,0
+HUM.US,D,19870624,000000,3.97754,4.06784,3.95023,4.03176,586070.83901036,0
+HUM.US,D,19870625,000000,4.05927,4.07721,4.02259,4.05927,582107.76895826,0
+HUM.US,D,19870626,000000,4.04093,4.10462,4.04093,4.05927,664533.6061886,0
+HUM.US,D,19870629,000000,4.04093,4.10462,4.02259,4.07721,363402.48737953,0
+HUM.US,D,19870630,000000,4.10462,4.10462,3.90468,3.98651,263962.53826478,0
+HUM.US,D,19870701,000000,4.02259,4.17717,3.96807,4.12266,929986.0581312,0
+HUM.US,D,19870702,000000,4.10462,4.21376,4.10462,4.15894,676594.38216233,0
+HUM.US,D,19870706,000000,4.17717,4.21376,4.1409,4.21376,608540.9445513,0
+HUM.US,D,19870707,000000,4.17717,4.2316,4.1409,4.2316,496044.93705985,0
+HUM.US,D,19870708,000000,4.29518,4.33167,4.27714,4.33167,1069239.309982,0
+HUM.US,D,19870709,000000,4.33167,4.38629,4.29518,4.34961,523301.82923841,0
+HUM.US,D,19870710,000000,4.36765,4.48616,4.36765,4.4133,593508.36769293,0
+HUM.US,D,19870713,000000,4.36765,4.4133,4.25861,4.29518,400075.43334008,0
+HUM.US,D,19870714,000000,4.31323,4.33167,4.25861,4.27714,406351.13034663,0
+HUM.US,D,19870715,000000,4.17717,4.21376,4.15894,4.19511,293366.51143358,0
+HUM.US,D,19870716,000000,4.25861,4.25861,4.15894,4.17717,231257.67890069,0
+HUM.US,D,19870717,000000,4.21376,4.2316,4.19511,4.2316,436910.91533822,0
+HUM.US,D,19870720,000000,4.2316,4.31323,4.21376,4.27714,256694.5687819,0
+HUM.US,D,19870721,000000,4.31323,4.31323,4.25861,4.25861,554026.15688532,0
+HUM.US,D,19870722,000000,4.29518,4.31323,4.25861,4.25861,325244.64428554,0
+HUM.US,D,19870723,000000,4.31323,4.31323,4.27714,4.31323,223325.51894326,0
+HUM.US,D,19870724,000000,4.33167,4.44948,4.33167,4.43124,458547.27120492,0
+HUM.US,D,19870727,000000,4.44948,4.46772,4.4133,4.44948,405364.87772354,0
+HUM.US,D,19870728,000000,4.43124,4.44948,4.29518,4.29518,179718.70535485,0
+HUM.US,D,19870729,000000,4.33167,4.56769,4.31323,4.56769,1100620.8049414,0
+HUM.US,D,19870730,000000,4.52233,4.54925,4.34961,4.44948,494725.58589061,0
+HUM.US,D,19870731,000000,4.38629,4.46772,4.38629,4.44948,330201.99343172,0
+HUM.US,D,19870803,000000,4.4133,4.43124,4.34961,4.36765,490101.33529059,0
+HUM.US,D,19870804,000000,4.34961,4.36765,4.2316,4.29518,354150.97625286,0
+HUM.US,D,19870805,000000,4.33167,4.34961,4.27714,4.27714,393302.09513206,0
+HUM.US,D,19870806,000000,4.29518,4.29518,4.17717,4.2316,351675.81326083,0
+HUM.US,D,19870807,000000,4.29518,4.29518,4.21376,4.2316,315668.0610837,0
+HUM.US,D,19870810,000000,4.25861,4.36765,4.2316,4.36765,863250.96838053,0
+HUM.US,D,19870811,000000,4.4133,4.4133,4.31323,4.36765,702526.90662727,0
+HUM.US,D,19870812,000000,4.33167,4.33167,3.96807,4.21376,937092.49488537,0
+HUM.US,D,19870813,000000,4.25861,4.31323,4.17717,4.21376,757866.41418764,0
+HUM.US,D,19870814,000000,4.21376,4.27714,4.17717,4.25861,349365.19292413,0
+HUM.US,D,19870817,000000,4.17717,4.2316,4.04093,4.05927,902401.08395086,0
+HUM.US,D,19870818,000000,4.02259,4.04093,3.95023,4.04093,483653.06915772,0
+HUM.US,D,19870819,000000,4.02259,4.1409,4.02259,4.1409,366050.21949789,0
+HUM.US,D,19870820,000000,4.15894,4.2316,4.15894,4.2316,327721.81389531,0
+HUM.US,D,19870821,000000,4.21376,4.25861,4.1409,4.21376,703524.19564797,0
+HUM.US,D,19870824,000000,4.21376,4.25861,4.12266,4.1409,638769.63761448,0
+HUM.US,D,19870825,000000,4.17717,4.2316,4.15894,4.21376,380255.06653524,0
+HUM.US,D,19870826,000000,4.17717,4.19511,4.12266,4.17717,568892.18447061,0
+HUM.US,D,19870827,000000,4.21376,4.21376,4.10462,4.12266,242158.62981614,0
+HUM.US,D,19870828,000000,4.1409,4.1409,4.00475,4.02259,381575.42101336,0
+HUM.US,D,19870831,000000,4.02259,4.02259,3.95023,3.98651,335489.43119742,0
+HUM.US,D,19870901,000000,4.04093,4.05927,4.00475,4.00475,444346.43740305,0
+HUM.US,D,19870902,000000,4.02259,4.02259,3.88684,3.90468,589049.66305711,0
+HUM.US,D,19870903,000000,3.92292,3.95023,3.83251,3.88684,521650.38283189,0
+HUM.US,D,19870904,000000,3.95023,3.96807,3.83251,3.83251,234728.12429568,0
+HUM.US,D,19870908,000000,3.81368,3.8683,3.67803,3.85026,536684.966308,0
+HUM.US,D,19870909,000000,3.85026,3.88684,3.75039,3.85026,609692.74313859,0
+HUM.US,D,19870910,000000,3.90468,3.95023,3.85026,3.85026,409159.39188481,0
+HUM.US,D,19870911,000000,3.88684,3.96807,3.8683,3.92292,272058.23756867,0
+HUM.US,D,19870914,000000,3.98651,4.12266,3.96807,4.05927,425510.31660355,0
+HUM.US,D,19870915,000000,4.00475,4.05927,3.95023,3.96807,186988.68145548,0
+HUM.US,D,19870916,000000,4.00475,4.00475,3.90468,3.90468,378436.06754677,0
+HUM.US,D,19870917,000000,3.95023,3.95023,3.8683,3.90468,222009.17770064,0
+HUM.US,D,19870918,000000,3.88684,4.04093,3.88684,4.02259,442033.8104486,0
+HUM.US,D,19870921,000000,4.00475,4.02259,3.88684,3.88684,187979.95062294,0
+HUM.US,D,19870922,000000,3.8683,4.02259,3.85026,4.02259,333010.2549699,0
+HUM.US,D,19870923,000000,4.02259,4.02259,3.90468,3.98651,518349.4966366,0
+HUM.US,D,19870924,000000,3.96807,4.00475,3.95023,4.00475,432618.75997547,0
+HUM.US,D,19870925,000000,4.02259,4.04093,3.96807,4.04093,327226.17931158,0
+HUM.US,D,19870928,000000,4.13153,4.18625,4.09554,4.13153,323600.22104113,0
+HUM.US,D,19870929,000000,4.09554,4.16831,4.07721,4.07721,343086.48599096,0
+HUM.US,D,19870930,000000,4.03176,4.07721,4.01362,4.0503,279652.28243558,0
+HUM.US,D,19871001,000000,4.09554,4.15007,4.07721,4.15007,192111.57656586,0
+HUM.US,D,19871002,000000,4.13153,4.15007,4.11369,4.11369,127026.92991284,0
+HUM.US,D,19871005,000000,4.09554,4.13153,3.99568,3.99568,140077.97174515,0
+HUM.US,D,19871006,000000,3.9591,3.99568,3.7776,3.7776,242327.18570696,0
+HUM.US,D,19871007,000000,3.7776,3.99568,3.75926,3.97754,433775.57510713,0
+HUM.US,D,19871008,000000,3.94126,3.97754,3.82335,3.97754,308895.72618455,0
+HUM.US,D,19871009,000000,3.9591,3.9591,3.85923,3.85923,266770.79980297,0
+HUM.US,D,19871012,000000,3.85923,3.89561,3.80441,3.87747,291383.97309866,0
+HUM.US,D,19871013,000000,3.94126,4.01362,3.85923,3.89561,423202.70619347,0
+HUM.US,D,19871014,000000,3.87747,3.87747,3.74152,3.7776,1965690.7723103,0
+HUM.US,D,19871015,000000,3.7776,3.7776,3.6868,3.6868,555350.52459894,0
+HUM.US,D,19871016,000000,3.66846,3.70484,3.2329,3.25094,1041979.4078768,0
+HUM.US,D,19871019,000000,3.2329,3.31433,3.0238,3.07831,1738235.6340419,0
+HUM.US,D,19871020,000000,3.00576,3.3875,2.76973,2.76973,1893507.7153741,0
+HUM.US,D,19871021,000000,2.96031,3.04214,2.80611,2.88764,1102769.8925493,0
+HUM.US,D,19871022,000000,2.6876,2.8425,2.58803,2.72439,787927.55466887,0
+HUM.US,D,19871023,000000,2.6876,2.8425,2.6876,2.76973,420891.08254789,0
+HUM.US,D,19871026,000000,2.6876,2.72439,2.63309,2.65182,674943.93906469,0
+HUM.US,D,19871027,000000,2.65182,2.8425,2.65182,2.70595,677421.10867446,0
+HUM.US,D,19871028,000000,2.53392,2.80611,2.53392,2.70595,978221.13555513,0
+HUM.US,D,19871029,000000,2.80611,2.88764,2.75129,2.8695,509421.05096733,0
+HUM.US,D,19871030,000000,2.90589,2.92403,2.82386,2.88764,816339.25536133,0
+HUM.US,D,19871102,000000,2.80611,3.07831,2.76973,3.07831,420061.34610914,0
+HUM.US,D,19871103,000000,3.04214,3.09655,2.8425,3.09655,585740.75039082,0
+HUM.US,D,19871104,000000,2.88764,3.11489,2.88764,3.0238,486299.7979672,0
+HUM.US,D,19871105,000000,3.00576,3.35061,3.00576,3.2329,634802.55432689,0
+HUM.US,D,19871106,000000,3.19642,3.25094,3.06038,3.07831,271563.60629381,0
+HUM.US,D,19871109,000000,3.04214,3.17848,3.00576,3.17848,348208.37779246,0
+HUM.US,D,19871110,000000,3.07831,3.17848,3.04214,3.09655,738043.03745616,0
+HUM.US,D,19871111,000000,3.14181,3.21446,3.11489,3.21446,315833.6070479,0
+HUM.US,D,19871112,000000,3.27795,3.29659,3.11489,3.27795,632157.83213517,0
+HUM.US,D,19871113,000000,3.25094,3.25094,3.16014,3.19642,309555.90342361,0
+HUM.US,D,19871116,000000,3.16014,3.43244,3.16014,3.43244,436413.27413674,0
+HUM.US,D,19871117,000000,3.3875,3.43244,3.27795,3.43244,334664.71130304,0
+HUM.US,D,19871118,000000,3.36896,3.43244,3.29659,3.43244,485808.17661896,0
+HUM.US,D,19871119,000000,3.3875,3.43244,3.31433,3.35061,576657.79515497,0
+HUM.US,D,19871120,000000,3.31433,3.35061,3.25094,3.35061,295843.68104335,0
+HUM.US,D,19871123,000000,3.35061,3.35061,3.27795,3.27795,238689.18773003,0
+HUM.US,D,19871124,000000,3.27795,3.27795,3.07831,3.09655,334496.15541221,0
+HUM.US,D,19871125,000000,3.07831,3.09655,2.97845,3.04214,699555.10574264,0
+HUM.US,D,19871127,000000,3.04214,3.07831,3.0238,3.06038,258017.93318664,0
+HUM.US,D,19871130,000000,3.00576,3.00576,2.78787,2.88764,576161.15726237,0
+HUM.US,D,19871201,000000,2.92403,2.96031,2.78787,2.82386,377119.72630415,0
+HUM.US,D,19871202,000000,2.76973,2.82386,2.75129,2.80611,579137.97469137,0
+HUM.US,D,19871203,000000,2.82386,2.82386,2.58803,2.61545,495886.41425777,0
+HUM.US,D,19871204,000000,2.56969,2.6876,2.51528,2.63309,345233.56698121,0
+HUM.US,D,19871207,000000,2.65182,2.72439,2.61545,2.65182,570546.64080375,0
+HUM.US,D,19871208,000000,2.6876,2.76973,2.65182,2.76973,558655.42402972,0
+HUM.US,D,19871209,000000,2.72439,2.8425,2.6876,2.78787,763153.85195334,0
+HUM.US,D,19871210,000000,2.70595,2.8425,2.67016,2.76973,560636.95905577,0
+HUM.US,D,19871211,000000,2.76973,2.80611,2.72439,2.72439,862920.879761,0
+HUM.US,D,19871214,000000,2.75129,2.92403,2.75129,2.90589,321614.67277959,0
+HUM.US,D,19871215,000000,2.96031,3.07831,2.92403,3.0238,552543.26636962,0
+HUM.US,D,19871216,000000,3.0238,3.07831,2.97845,3.07831,571204.81142506,0
+HUM.US,D,19871217,000000,3.06038,3.11489,2.90589,2.90589,1083442.1504016,0
+HUM.US,D,19871218,000000,2.72439,2.92403,2.72439,2.90589,1527623.0418404,0
+HUM.US,D,19871221,000000,2.92403,2.94227,2.90589,2.94227,393466.63778739,0
+HUM.US,D,19871222,000000,2.97845,2.97845,2.88764,2.94227,839132.42635969,0
+HUM.US,D,19871223,000000,2.94227,3.00576,2.82386,2.8695,957241.94700087,0
+HUM.US,D,19871224,000000,2.88764,2.94227,2.8425,2.90589,208464.50790234,0
+HUM.US,D,19871228,000000,2.89671,2.95123,2.86044,2.93299,291053.88447913,0
+HUM.US,D,19871229,000000,2.89671,2.95123,2.87838,2.91505,291053.88447913,0
+HUM.US,D,19871230,000000,2.99658,3.0513,2.99658,3.03296,296505.86490016,0
+HUM.US,D,19871231,000000,3.01462,3.0513,2.97845,3.03296,353489.79570493,0
+HUM.US,D,19880104,000000,3.11489,3.16892,3.06944,3.13303,333671.43551783,0
+HUM.US,D,19880105,000000,3.25094,3.26928,3.18736,3.21446,627366.02895319,0
+HUM.US,D,19880106,000000,3.25094,3.25094,3.21446,3.21446,337969.61073383,0
+HUM.US,D,19880107,000000,3.18736,3.2329,3.15097,3.18736,367037.47542984,0
+HUM.US,D,19880108,000000,3.26928,3.26928,3.06944,3.06944,288743.26414243,0
+HUM.US,D,19880111,000000,3.2329,3.2329,3.0513,3.13303,355313.81123777,0
+HUM.US,D,19880112,000000,3.06944,3.11489,2.99658,3.06944,172122.65387019,0
+HUM.US,D,19880113,000000,3.11489,3.11489,3.01462,3.06944,250253.32581115,0
+HUM.US,D,19880114,000000,3.09655,3.11489,3.0513,3.11489,203999.78341326,0
+HUM.US,D,19880115,000000,3.26928,3.35061,3.2329,3.35061,505793.08607914,0
+HUM.US,D,19880118,000000,3.30537,3.30537,3.13303,3.30537,177241.53574506,0
+HUM.US,D,19880119,000000,3.26928,3.33247,3.21446,3.21446,212428.5812633,0
+HUM.US,D,19880120,000000,3.2329,3.25094,3.06944,3.06944,286923.26184509,0
+HUM.US,D,19880121,000000,3.11489,3.15097,3.0513,3.11489,223660.62410715,0
+HUM.US,D,19880122,000000,3.13303,3.2329,3.09655,3.2329,111828.80709027,0
+HUM.US,D,19880125,000000,3.26928,3.35061,3.2329,3.30537,395780.26805071,0
+HUM.US,D,19880126,000000,3.30537,3.33247,3.26928,3.26928,149986.65018426,0
+HUM.US,D,19880127,000000,3.30537,3.36896,3.26928,3.35061,215233.83287486,0
+HUM.US,D,19880128,000000,3.36896,3.3875,3.33247,3.35061,368193.28725264,0
+HUM.US,D,19880129,000000,3.36896,3.45058,3.33247,3.45058,222833.89759502,0
+HUM.US,D,19880201,000000,3.46873,3.46873,3.3875,3.40504,174767.37606192,0
+HUM.US,D,19880202,000000,3.43244,3.46873,3.36896,3.43244,314014.60805944,0
+HUM.US,D,19880203,000000,3.43244,3.43244,3.30537,3.33247,290232.17451136,0
+HUM.US,D,19880204,000000,3.33247,3.36896,3.26928,3.35061,529247.43762543,0
+HUM.US,D,19880205,000000,3.3875,3.3875,3.33247,3.35061,222338.26301129,0
+HUM.US,D,19880208,000000,3.35061,3.35061,3.18736,3.25094,690303.59461596,0
+HUM.US,D,19880209,000000,3.25094,3.25094,3.16892,3.21446,121903.03149358,0
+HUM.US,D,19880210,000000,3.21446,3.26928,3.21446,3.26928,296505.86490016,0
+HUM.US,D,19880211,000000,3.26928,3.28713,3.16892,3.2329,263139.82498815,0
+HUM.US,D,19880212,000000,3.18736,3.26928,3.16892,3.25094,220355.72467637,0
+HUM.US,D,19880216,000000,3.25094,3.25094,3.15097,3.21446,464827.98475583,0
+HUM.US,D,19880217,000000,3.21446,3.2329,3.16892,3.18736,240507.18340962,0
+HUM.US,D,19880218,000000,3.18736,3.18736,3.11489,3.13303,294522.32325637,0
+HUM.US,D,19880219,000000,3.16892,3.21446,3.15097,3.18736,361918.59355497,0
+HUM.US,D,19880222,000000,3.16892,3.21446,3.15097,3.18736,172782.83110924,0
+HUM.US,D,19880223,000000,3.18736,3.33247,3.13303,3.18736,330366.53608704,0
+HUM.US,D,19880224,000000,3.2329,3.28713,3.21446,3.28713,313516.96685796,0
+HUM.US,D,19880225,000000,3.28713,3.43244,3.28713,3.30537,511406.59922888,0
+HUM.US,D,19880226,000000,3.35061,3.35061,3.2329,3.30537,205653.23643753,0
+HUM.US,D,19880229,000000,3.33247,3.5053,3.33247,3.5053,674117.21255255,0
+HUM.US,D,19880301,000000,3.43244,3.43244,3.36896,3.43244,348043.83513714,0
+HUM.US,D,19880302,000000,3.45058,3.66846,3.43244,3.66846,1027443.468911,0
+HUM.US,D,19880303,000000,3.70484,3.90468,3.66846,3.78677,989125.09639719,0
+HUM.US,D,19880304,000000,3.74152,3.75926,3.6868,3.72298,403709.41808153,0
+HUM.US,D,19880307,000000,3.70484,3.90468,3.70484,3.90468,1016049.8933385,0
+HUM.US,D,19880308,000000,3.85923,3.87747,3.82335,3.85923,562785.04335489,0
+HUM.US,D,19880309,000000,3.82335,3.99568,3.80441,3.97754,958566.31471448,0
+HUM.US,D,19880310,000000,3.94126,3.94126,3.78677,3.80441,395944.81070604,0
+HUM.US,D,19880311,000000,3.80441,3.85923,3.78677,3.80441,422544.53557216,0
+HUM.US,D,19880314,000000,3.78677,3.80441,3.74152,3.78677,171788.55201516,0
+HUM.US,D,19880315,000000,3.80441,3.80441,3.66846,3.74152,323758.74384322,0
+HUM.US,D,19880316,000000,3.74152,3.75926,3.66846,3.72298,251082.05894104,0
+HUM.US,D,19880317,000000,3.72298,3.85923,3.72298,3.85923,758363.05208023,0
+HUM.US,D,19880318,000000,3.92292,4.05927,3.90468,4.05927,780493.03591291,0
+HUM.US,D,19880321,000000,4.02259,4.02259,3.94126,3.9591,352170.44453568,0
+HUM.US,D,19880322,000000,3.94126,4.02259,3.92292,4.02259,458547.27120492,0
+HUM.US,D,19880323,000000,3.97754,4.1409,3.9591,4.11369,772731.43846405,0
+HUM.US,D,19880324,000000,4.04093,4.07721,3.99568,4.05927,441537.172556,0
+HUM.US,D,19880325,000000,4.0503,4.06784,4.03176,4.06784,587559.74937929,0
+HUM.US,D,19880328,000000,4.03176,4.03176,3.93189,3.95023,292539.78492144,0
+HUM.US,D,19880329,000000,3.99568,4.03176,3.95023,3.96807,229769.77184063,0
+HUM.US,D,19880330,000000,3.99568,3.99568,3.95023,3.96807,365880.66029818,0
+HUM.US,D,19880331,000000,3.96807,4.13153,3.91385,4.13153,329379.28015508,0
+HUM.US,D,19880404,000000,4.08628,4.08628,3.91385,3.93189,243812.08284041,0
+HUM.US,D,19880405,000000,3.93189,3.93189,3.85026,3.89561,186325.49428979,0
+HUM.US,D,19880406,000000,3.91385,4.0503,3.89561,4.0503,529908.61817336,0
+HUM.US,D,19880407,000000,4.0503,4.11369,4.03176,4.06784,413458.57040969,0
+HUM.US,D,19880408,000000,4.06784,4.16831,4.0503,4.16831,388510.29195009,0
+HUM.US,D,19880411,000000,4.15007,4.2316,4.13153,4.18625,569549.35178305,0
+HUM.US,D,19880412,000000,4.15007,4.16831,4.13153,4.13153,154447.36143784,0
+HUM.US,D,19880413,000000,4.13153,4.16831,4.08628,4.13153,316821.86628874,0
+HUM.US,D,19880414,000000,4.08628,4.08628,3.83251,3.83251,388016.66398411,0
+HUM.US,D,19880415,000000,3.83251,3.96807,3.73225,3.96807,383391.4100752,0
+HUM.US,D,19880418,000000,3.96807,3.96807,3.89561,3.91385,213914.48170562,0
+HUM.US,D,19880419,000000,3.95023,4.06784,3.93189,4.0503,522149.02734224,0
+HUM.US,D,19880420,000000,4.0503,4.0503,3.99568,3.99568,433936.10452697,0
+HUM.US,D,19880421,000000,4.03176,4.08628,3.96807,4.01362,376948.16048671,0
+HUM.US,D,19880422,000000,4.03176,4.0503,3.99568,4.01362,147842.57912064,0
+HUM.US,D,19880425,000000,4.0503,4.06784,3.96807,3.96807,267102.89504024,0
+HUM.US,D,19880426,000000,3.96807,4.0503,3.96807,4.0503,272715.4048811,0
+HUM.US,D,19880427,000000,4.03176,4.08628,4.03176,4.06784,324751.01631955,0
+HUM.US,D,19880428,000000,4.03176,4.11369,4.01362,4.08628,396939.08980013,0
+HUM.US,D,19880429,000000,4.06784,4.08628,4.03176,4.0503,465156.06675761,0
+HUM.US,D,19880502,000000,4.01362,4.03176,3.99568,4.01362,102412.75330826,0
+HUM.US,D,19880503,000000,3.99568,4.01362,3.93189,3.93189,62439.924461292,0
+HUM.US,D,19880504,000000,3.95023,3.96807,3.91385,3.91385,135445.69467413,0
+HUM.US,D,19880505,000000,3.89561,3.91385,3.71421,3.76853,419234.619597,0
+HUM.US,D,19880506,000000,3.81368,3.96807,3.81368,3.96807,291053.88447913,0
+HUM.US,D,19880509,000000,3.96807,3.96807,3.85026,3.85026,232084.40541283,0
+HUM.US,D,19880510,000000,3.85026,3.91385,3.85026,3.91385,268094.1642077,0
+HUM.US,D,19880511,000000,3.8683,3.8683,3.79584,3.85026,247937.68893008,0
+HUM.US,D,19880512,000000,3.85026,3.93189,3.81368,3.85026,371499.18999229,0
+HUM.US,D,19880513,000000,3.8683,4.0503,3.8683,4.0503,397598.26373031,0
+HUM.US,D,19880516,000000,4.11369,4.16831,4.11369,4.13153,645208.87396748,0
+HUM.US,D,19880517,000000,4.08628,4.15007,4.0503,4.08628,315994.13646773,0
+HUM.US,D,19880518,000000,4.06784,4.08628,4.0503,4.0503,283454.82306785,0
+HUM.US,D,19880519,000000,4.03176,4.15007,4.03176,4.13153,647522.50423081,0
+HUM.US,D,19880520,000000,4.16831,4.28612,4.16831,4.28612,575832.07195171,0
+HUM.US,D,19880523,000000,4.24964,4.24964,4.21376,4.21376,373972.34636658,0
+HUM.US,D,19880524,000000,4.21376,4.24964,4.21376,4.21376,467304.15105673,0
+HUM.US,D,19880525,000000,4.2316,4.24964,4.21376,4.24964,633643.73257748,0
+HUM.US,D,19880526,000000,4.21376,4.26808,4.21376,4.2316,360761.77842331,0
+HUM.US,D,19880527,000000,4.24964,4.28612,4.18625,4.21376,426171.49715148,0
+HUM.US,D,19880531,000000,4.2316,4.26808,4.21376,4.26808,284611.63819951,0
+HUM.US,D,19880601,000000,4.26808,4.44948,4.2316,4.40433,903062.2644988,0
+HUM.US,D,19880602,000000,4.44948,4.44948,4.34961,4.38629,457227.92003568,0
+HUM.US,D,19880603,000000,4.36765,4.38629,4.28612,4.33167,340936.39507409,0
+HUM.US,D,19880606,000000,4.33167,4.34961,4.21376,4.28612,176088.7338489,0
+HUM.US,D,19880607,000000,4.24964,4.26808,4.21376,4.2316,345563.65560074,0
+HUM.US,D,19880608,000000,4.21376,4.33167,4.21376,4.28612,479365.93033935,0
+HUM.US,D,19880609,000000,4.33167,4.44948,4.33167,4.40433,1153148.037728,0
+HUM.US,D,19880610,000000,4.43124,4.46772,4.40433,4.44948,540811.57570655,0
+HUM.US,D,19880613,000000,4.40433,4.48616,4.40433,4.46772,336476.68712939,0
+HUM.US,D,19880614,000000,4.48616,4.54925,4.48616,4.53161,1122258.1641168,0
+HUM.US,D,19880615,000000,4.5041,4.5041,4.43124,4.44948,358782.250015,0
+HUM.US,D,19880616,000000,4.34961,4.36765,4.21376,4.26808,541311.22352578,0
+HUM.US,D,19880617,000000,4.33167,4.33167,4.13153,4.21376,893149.57282418,0
+HUM.US,D,19880620,000000,4.24964,4.24964,4.18625,4.21376,327226.17931158,0
+HUM.US,D,19880621,000000,4.2316,4.30426,4.18625,4.24964,1040003.892704,0
+HUM.US,D,19880622,000000,4.36765,4.36765,4.26808,4.28612,660406.99679005,0
+HUM.US,D,19880623,000000,4.28612,4.28612,4.24964,4.28612,799986.32402485,0
+HUM.US,D,19880624,000000,4.28612,4.30426,4.2316,4.24964,821627.69643591,0
+HUM.US,D,19880627,000000,4.24964,4.28612,4.24964,4.26808,542632.58131277,0
+HUM.US,D,19880628,000000,4.26808,4.30426,4.26808,4.30426,577154.43304757,0
+HUM.US,D,19880629,000000,4.30426,4.3223,4.26808,4.28612,206312.41036772,0
+HUM.US,D,19880630,000000,4.28612,4.3223,4.26808,4.3223,237865.47114451,0
+HUM.US,D,19880701,000000,4.28612,4.34961,4.26808,4.26808,204498.42792362,0
+HUM.US,D,19880705,000000,4.26808,4.36765,4.26808,4.34961,329872.90812106,0
+HUM.US,D,19880706,000000,4.34961,4.36765,4.24964,4.28612,442367.91230362,0
+HUM.US,D,19880707,000000,4.24964,4.28612,4.22283,4.24964,371331.63741035,0
+HUM.US,D,19880708,000000,4.22283,4.22283,4.12266,4.18625,490432.42721899,0
+HUM.US,D,19880711,000000,4.16831,4.20419,4.15007,4.18625,130002.74403296,0
+HUM.US,D,19880712,000000,4.16831,4.16831,4.08628,4.15007,417750.72577244,0
+HUM.US,D,19880713,000000,4.15007,4.16831,4.02259,4.08628,423368.25215767,0
+HUM.US,D,19880714,000000,4.10462,4.12266,4.06784,4.08628,475237.31432304,0
+HUM.US,D,19880715,000000,4.10462,4.12266,4.08628,4.10462,395120.09081166,0
+HUM.US,D,19880718,000000,4.08628,4.12266,4.08628,4.10462,149491.01560053,0
+HUM.US,D,19880719,000000,4.15007,4.15007,3.96807,4.00475,539990.86904766,0
+HUM.US,D,19880720,000000,3.88684,3.94126,3.78677,3.8683,733413.77031177,0
+HUM.US,D,19880721,000000,3.88684,3.98651,3.84109,3.96807,462352.8217638,0
+HUM.US,D,19880722,000000,3.94126,3.98651,3.92292,3.96807,346887.02000548,0
+HUM.US,D,19880725,000000,3.94126,4.0503,3.92292,4.0503,521816.93210497,0
+HUM.US,D,19880726,000000,4.02259,4.0503,4.00475,4.00475,264787.25815917,0
+HUM.US,D,19880727,000000,4.00475,4.02259,3.92292,3.92292,298489.40654396,0
+HUM.US,D,19880728,000000,3.96807,4.00475,3.88684,3.92292,260989.73407127,0
+HUM.US,D,19880729,000000,3.88684,4.00475,3.88684,4.00475,254880.5863378,0
+HUM.US,D,19880801,000000,4.02259,4.02259,3.96807,4.00475,114309.98993554,0
+HUM.US,D,19880802,000000,4.00475,4.0503,3.96807,4.00475,126860.38063976,0
+HUM.US,D,19880803,000000,3.98651,3.98651,3.92292,3.96807,297331.58810342,0
+HUM.US,D,19880804,000000,3.98651,3.98651,3.92292,3.94126,361918.59355497,0
+HUM.US,D,19880805,000000,3.92292,3.96807,3.90468,3.96807,289898.07265634,0
+HUM.US,D,19880808,000000,3.92292,3.98651,3.92292,3.96807,182860.06543917,0
+HUM.US,D,19880809,000000,3.94126,3.94126,3.90468,3.94126,347876.28255519,0
+HUM.US,D,19880810,000000,3.94126,3.94126,3.84109,3.88684,613991.92166346,0
+HUM.US,D,19880811,000000,3.90468,3.94126,3.88684,3.92292,509597.63332915,0
+HUM.US,D,19880812,000000,3.90468,3.92292,3.8683,3.88684,154774.44013074,0
+HUM.US,D,19880815,000000,3.90468,3.92292,3.88684,3.90468,219694.54412844,0
+HUM.US,D,19880816,000000,3.88684,3.92292,3.82335,3.82335,333671.43551783,0
+HUM.US,D,19880817,000000,3.84109,3.94126,3.84109,3.94126,181040.06314184,0
+HUM.US,D,19880818,000000,3.90468,3.96807,3.90468,3.94126,94153.514657921,0
+HUM.US,D,19880819,000000,3.90468,3.92292,3.78677,3.78677,225642.1591332,0
+HUM.US,D,19880822,000000,3.82335,3.82335,3.60477,3.62341,351015.63602177,0
+HUM.US,D,19880823,000000,3.64135,3.74152,3.64135,3.70484,278497.47392167,0
+HUM.US,D,19880824,000000,3.74152,3.78677,3.70484,3.72298,401560.33047353,0
+HUM.US,D,19880825,000000,3.6868,3.70484,3.60477,3.66846,302452.47659606,0
+HUM.US,D,19880826,000000,3.6868,3.6868,3.64135,3.66846,151971.19513693,0
+HUM.US,D,19880829,000000,3.6868,3.72298,3.66846,3.6868,226470.89226308,0
+HUM.US,D,19880830,000000,3.6868,3.70484,3.64135,3.6868,239844.99955282,0
+HUM.US,D,19880831,000000,3.70484,3.70484,3.62341,3.70484,389170.46918914,0
+HUM.US,D,19880901,000000,3.6868,3.72298,3.64135,3.6868,238857.74362085,0
+HUM.US,D,19880902,000000,3.72298,3.78677,3.70484,3.72298,306418.55657478,0
+HUM.US,D,19880906,000000,3.74152,3.82335,3.74152,3.80441,153787.18419878,0
+HUM.US,D,19880907,000000,3.80441,3.90468,3.80441,3.84109,469949.87655734,0
+HUM.US,D,19880908,000000,3.84109,3.88684,3.80441,3.84109,558155.77621049,0
+HUM.US,D,19880909,000000,3.84109,3.84109,3.76853,3.84109,490432.42721899,0
+HUM.US,D,19880912,000000,3.84109,3.94126,3.84109,3.88684,312860.80285439,0
+HUM.US,D,19880913,000000,3.88684,4.10462,3.88684,4.0503,803624.32200178,0
+HUM.US,D,19880914,000000,4.16831,4.16831,4.08628,4.15007,557000.96769658,0
+HUM.US,D,19880915,000000,4.34961,4.40433,4.22283,4.24964,1129363.5975622,0
+HUM.US,D,19880916,000000,4.16831,4.24964,4.12266,4.22283,628030.21942774,0
+HUM.US,D,19880919,000000,4.20419,4.22283,4.10462,4.10462,266770.79980297,0
+HUM.US,D,19880920,000000,4.12266,4.12266,4.02259,4.0503,182360.41761995,0
+HUM.US,D,19880921,000000,4.00475,4.06784,3.98651,4.02259,339949.13914212,0
+HUM.US,D,19880922,000000,4.00475,4.00475,3.84109,3.90468,220519.26402282,0
+HUM.US,D,19880923,000000,3.88684,3.92292,3.84109,3.90468,288743.26414243,0
+HUM.US,D,19880926,000000,3.90468,3.94126,3.88684,3.88684,229440.68652997,0
+HUM.US,D,19880927,000000,3.88684,3.9591,3.88684,3.92292,343583.12388357,0
+HUM.US,D,19880928,000000,3.90468,4.04093,3.90468,4.00475,185663.31043299,0
+HUM.US,D,19880929,000000,4.00475,4.00475,3.94126,3.9591,344080.76508504,0
+HUM.US,D,19880930,000000,4.00475,4.12266,3.98651,4.04093,246784.88703391,0
+HUM.US,D,19881003,000000,4.04093,4.04093,3.92292,4.00475,253885.30393485,0
+HUM.US,D,19881004,000000,3.9591,4.10462,3.9591,4.08628,264624.72212158,0
+HUM.US,D,19881005,000000,4.06784,4.18625,3.9591,4.08628,444842.07198678,0
+HUM.US,D,19881006,000000,4.04093,4.16831,4.04093,4.12266,281972.93586103,0
+HUM.US,D,19881007,000000,4.16831,4.20419,4.12266,4.20419,518185.95729015,0
+HUM.US,D,19881010,000000,4.20419,4.20419,4.08628,4.08628,200369.81190732,0
+HUM.US,D,19881011,000000,4.00475,4.04093,3.92292,4.04093,220851.3592601,0
+HUM.US,D,19881012,000000,4.04093,4.04093,3.88684,3.92292,199707.62805052,0
+HUM.US,D,19881013,000000,3.9591,4.02259,3.94126,3.94126,288743.26414243,0
+HUM.US,D,19881014,000000,4.00475,4.02259,3.94126,3.9591,468625.50884372,0
+HUM.US,D,19881017,000000,3.92292,3.92292,3.90468,3.90468,256863.12467272,0
+HUM.US,D,19881018,000000,3.92292,4.02259,3.88684,4.00475,385049.87964384,0
+HUM.US,D,19881019,000000,4.02259,4.02259,3.9591,3.9591,176578.34857939,0
+HUM.US,D,19881020,000000,3.98651,4.12266,3.98651,4.12266,259667.37297541,0
+HUM.US,D,19881021,000000,4.12266,4.12266,4.04093,4.12266,640746.15609616,0
+HUM.US,D,19881024,000000,4.08628,4.1409,4.06784,4.10462,145525.93893069,0
+HUM.US,D,19881025,000000,4.10462,4.10462,4.06784,4.06784,76807.30753623,0
+HUM.US,D,19881026,000000,4.10462,4.10462,4.02259,4.04093,125375.48350631,0
+HUM.US,D,19881027,000000,4.00475,4.04093,3.98651,4.02259,256198.93419817,0
+HUM.US,D,19881028,000000,4.02259,4.04093,4.00475,4.04093,268591.80540918,0
+HUM.US,D,19881031,000000,4.04093,4.12266,3.98651,4.12266,132479.91364275,0
+HUM.US,D,19881101,000000,4.16831,4.24964,4.16831,4.18625,699555.10574264,0
+HUM.US,D,19881102,000000,4.16831,4.16831,4.12266,4.16831,241001.81468448,0
+HUM.US,D,19881103,000000,4.12266,4.16831,4.08628,4.10462,266606.25714763,0
+HUM.US,D,19881104,000000,4.06784,4.1409,4.06784,4.10462,287751.99497496,0
+HUM.US,D,19881107,000000,4.10462,4.10462,3.98651,4.02259,256037.40146946,0
+HUM.US,D,19881108,000000,4.02259,4.04093,4.00475,4.00475,281478.30458617,0
+HUM.US,D,19881109,000000,4.00475,4.02259,3.92292,3.94126,587559.74937929,0
+HUM.US,D,19881110,000000,3.9591,4.04093,3.92292,3.9591,295677.13177029,0
+HUM.US,D,19881111,000000,3.92292,3.98651,3.85923,3.85923,709962.4286921,0
+HUM.US,D,19881114,000000,3.88684,3.90468,3.82335,3.82335,403378.32615313,0
+HUM.US,D,19881115,000000,3.7776,3.88684,3.7776,3.80441,464994.53402891,0
+HUM.US,D,19881116,000000,3.84109,3.84109,3.65949,3.72298,208959.13917719,0
+HUM.US,D,19881117,000000,3.72298,3.75926,3.69587,3.75926,488451.89550182,0
+HUM.US,D,19881118,000000,3.80441,3.80441,3.75926,3.7776,212096.48602603,0
+HUM.US,D,19881121,000000,3.7776,3.7776,3.69587,3.7776,249756.68791854,0
+HUM.US,D,19881122,000000,3.82335,3.88684,3.69587,3.72298,437900.17788793,0
+HUM.US,D,19881123,000000,3.75926,3.80441,3.69587,3.74152,561957.31353388,0
+HUM.US,D,19881125,000000,3.72298,3.74152,3.72298,3.72298,105880.18877663,0
+HUM.US,D,19881128,000000,3.75926,3.80441,3.74152,3.75926,147676.02984756,0
+HUM.US,D,19881129,000000,3.7776,3.88684,3.75926,3.88684,200698.89721798,0
+HUM.US,D,19881130,000000,3.92292,4.00475,3.90468,4.00475,428321.58806835,0
+HUM.US,D,19881201,000000,4.00475,4.02259,3.9591,4.02259,191117.29747177,0
+HUM.US,D,19881202,000000,4.02259,4.02259,3.98651,4.02259,190620.65957916,0
+HUM.US,D,19881205,000000,4.04093,4.10462,4.00475,4.00475,386694.30288824,0
+HUM.US,D,19881206,000000,4.04093,4.08628,4.02259,4.06784,278004.84926456,0
+HUM.US,D,19881207,000000,4.08628,4.08628,4.00475,4.06784,244968.89797207,0
+HUM.US,D,19881208,000000,4.06784,4.08628,4.02259,4.04093,178890.97553384,0
+HUM.US,D,19881209,000000,4.04093,4.06784,4.02259,4.04093,198218.71768158,0
+HUM.US,D,19881212,000000,4.04093,4.08628,4.02259,4.02259,248436.33344043,0
+HUM.US,D,19881213,000000,4.02259,4.02259,3.94126,3.98651,335819.51981695,0
+HUM.US,D,19881214,000000,3.90468,3.92292,3.7776,3.85923,1801499.2750887,0
+HUM.US,D,19881215,000000,3.85923,3.85923,3.80441,3.84109,596478.16195982,0
+HUM.US,D,19881216,000000,3.82335,3.85923,3.82335,3.85923,593508.36769293,0
+HUM.US,D,19881219,000000,3.84109,3.94126,3.82335,3.94126,496044.93705985,0
+HUM.US,D,19881220,000000,3.94126,3.94126,3.82335,3.82335,733088.69823661,0
+HUM.US,D,19881221,000000,3.84109,3.9591,3.84109,3.92292,583925.76463785,0
+HUM.US,D,19881222,000000,3.9591,4.06784,3.9591,4.04093,730277.4267718,0
+HUM.US,D,19881223,000000,4.04093,4.10462,4.02259,4.10462,231422.22155602,0
+HUM.US,D,19881227,000000,4.1409,4.15894,4.12266,4.12266,250746.95377714,0
+HUM.US,D,19881228,000000,4.12266,4.1409,4.10462,4.12266,381242.32246721,0
+HUM.US,D,19881229,000000,4.12266,4.20419,4.12266,4.18625,265781.53725325,0
+HUM.US,D,19881230,000000,4.15894,4.18625,4.1409,4.1409,136275.43111289,0
+HUM.US,D,19890103,000000,4.15894,4.15894,4.12266,4.1409,269581.06795889,0
+HUM.US,D,19890104,000000,4.10462,4.12266,4.04093,4.12266,228278.85485394,0
+HUM.US,D,19890105,000000,4.12266,4.1409,4.07721,4.12266,466152.35246944,0
+HUM.US,D,19890106,000000,4.18625,4.28612,4.15894,4.24077,832691.18338894,0
+HUM.US,D,19890109,000000,4.24077,4.24077,4.04093,4.20419,378104.97561837,0
+HUM.US,D,19890110,000000,4.22283,4.22283,4.18625,4.20419,291220.43375221,0
+HUM.US,D,19890111,000000,4.22283,4.22283,4.20419,4.22283,331360.81518112,0
+HUM.US,D,19890112,000000,4.22283,4.28612,4.20419,4.24077,675603.11299487,0
+HUM.US,D,19890113,000000,4.28612,4.30426,4.22283,4.24077,357129.80029961,0
+HUM.US,D,19890116,000000,4.20419,4.24077,4.20419,4.22283,444346.43740305,0
+HUM.US,D,19890117,000000,4.15894,4.22283,4.1409,4.15894,368690.92845411,0
+HUM.US,D,19890118,000000,4.15894,4.30426,4.15894,4.28612,268256.70024528,0
+HUM.US,D,19890119,000000,4.24077,4.28612,4.24077,4.26808,221508.52657254,0
+HUM.US,D,19890120,000000,4.26808,4.30426,4.24077,4.28612,299643.211749,0
+HUM.US,D,19890123,000000,4.26808,4.28612,4.24077,4.24077,264295.63681093,0
+HUM.US,D,19890124,000000,4.24077,4.26808,4.20419,4.24077,185169.68246701,0
+HUM.US,D,19890125,000000,4.24077,4.30426,4.22283,4.26808,325581.75606719,0
+HUM.US,D,19890126,000000,4.20419,4.28612,4.20419,4.24077,248271.7907851,0
+HUM.US,D,19890127,000000,4.24077,4.28612,4.22283,4.22283,310052.54131621,0
+HUM.US,D,19890130,000000,4.22283,4.28612,4.22283,4.26808,138090.41686586,0
+HUM.US,D,19890131,000000,4.26808,4.28612,4.22283,4.26808,328716.0929894,0
+HUM.US,D,19890201,000000,4.26808,4.34961,4.15894,4.30426,326736.5645811,0
+HUM.US,D,19890202,000000,4.26808,4.36765,4.24077,4.3223,408995.85253836,0
+HUM.US,D,19890203,000000,4.3223,4.3223,4.26808,4.28612,306418.55657478,0
+HUM.US,D,19890206,000000,4.30426,4.30426,4.24077,4.28612,193099.83580669,0
+HUM.US,D,19890207,000000,4.28612,4.38629,4.28612,4.36765,467138.60509253,0
+HUM.US,D,19890208,000000,4.40433,4.46772,4.36765,4.40433,727302.61596054,0
+HUM.US,D,19890209,000000,4.36765,4.38629,4.24077,4.28612,265120.35670531,0
+HUM.US,D,19890210,000000,4.26808,4.28612,4.18625,4.18625,296835.95351969,0
+HUM.US,D,19890213,000000,4.22283,4.24077,4.18625,4.22283,340278.22445277,0
+HUM.US,D,19890214,000000,4.24077,4.26808,4.20419,4.20419,164030.96780179,0
+HUM.US,D,19890215,000000,4.15894,4.24077,4.15894,4.22283,505630.55004155,0
+HUM.US,D,19890216,000000,4.20419,4.22283,4.18625,4.20419,103738.12433075,0
+HUM.US,D,19890217,000000,4.20419,4.22283,4.15894,4.20419,621916.0551499,0
+HUM.US,D,19890221,000000,4.24077,4.28612,4.20419,4.26808,607383.12611076,0
+HUM.US,D,19890222,000000,4.26808,4.26808,4.15894,4.15894,300801.03018953,0
+HUM.US,D,19890223,000000,4.20419,4.20419,4.15894,4.20419,124712.29634064,0
+HUM.US,D,19890224,000000,4.24077,4.40433,4.24077,4.3223,900583.08827127,0
+HUM.US,D,19890227,000000,4.3223,4.36765,4.30426,4.36765,583925.76463785,0
+HUM.US,D,19890228,000000,4.36765,4.43124,4.30426,4.43124,435914.62962639,0
+HUM.US,D,19890301,000000,4.40433,4.51297,4.40433,4.43124,891830.22165494,0
+HUM.US,D,19890302,000000,4.40433,4.48616,4.40433,4.44948,239023.28958505,0
+HUM.US,D,19890303,000000,4.46772,4.53161,4.40433,4.53161,747125.99269201,0
+HUM.US,D,19890306,000000,4.53161,4.79464,4.53161,4.7767,912640.85431838,0
+HUM.US,D,19890307,000000,4.73095,4.73095,4.67663,4.71291,557829.70082646,0
+HUM.US,D,19890308,000000,4.67663,4.69457,4.61324,4.67663,475565.39632483,0
+HUM.US,D,19890309,000000,4.67663,4.67663,4.51297,4.51297,469949.87655734,0
+HUM.US,D,19890310,000000,4.53161,4.63098,4.48616,4.63098,443519.71089092,0
+HUM.US,D,19890313,000000,4.61324,4.73095,4.61324,4.67663,412136.20931382,0
+HUM.US,D,19890314,000000,4.64932,4.67663,4.56769,4.56769,141730.42146054,0
+HUM.US,D,19890315,000000,4.54925,4.69457,4.54925,4.69457,314511.24595203,0
+HUM.US,D,19890316,000000,4.64932,4.69457,4.56769,4.64932,708309.9789767,0
+HUM.US,D,19890317,000000,4.44948,4.56769,4.44948,4.56769,485973.72258317,0
+HUM.US,D,19890320,000000,4.61324,4.61324,4.44948,4.46772,188970.21648152,0
+HUM.US,D,19890321,000000,4.56769,4.71291,4.56769,4.67663,505462.99745961,0
+HUM.US,D,19890322,000000,4.71291,4.75835,4.69457,4.75835,433936.10452697,0
+HUM.US,D,19890323,000000,4.73095,4.75835,4.64932,4.67663,959884.66257485,0
+HUM.US,D,19890327,000000,4.73095,4.85832,4.73095,4.84008,1179582.2166299,0
+HUM.US,D,19890328,000000,4.87647,4.91245,4.85832,4.87647,752086.35176482,0
+HUM.US,D,19890329,000000,4.85832,4.89441,4.83102,4.83102,274868.50572459,0
+HUM.US,D,19890330,000000,4.81278,4.83102,4.74929,4.81278,555514.06394539,0
+HUM.US,D,19890331,000000,4.81278,4.87647,4.81278,4.85832,272058.23756867,0
+HUM.US,D,19890403,000000,4.87647,4.89441,4.83102,4.87647,344241.29450487,0
+HUM.US,D,19890404,000000,4.85832,4.89441,4.81278,4.83102,327721.81389531,0
+HUM.US,D,19890405,000000,4.85832,4.91245,4.85832,4.87647,497865.94266607,0
+HUM.US,D,19890406,000000,4.87647,4.89441,4.83102,4.85832,256863.12467272,0
+HUM.US,D,19890407,000000,4.83102,4.83102,4.76713,4.76713,324751.01631955,0
+HUM.US,D,19890410,000000,4.73095,4.76713,4.71291,4.76713,160229.4304784,0
+HUM.US,D,19890411,000000,4.76713,4.83102,4.74929,4.81278,266770.79980297,0
+HUM.US,D,19890412,000000,4.85832,4.94005,4.85832,4.87647,432944.83535951,0
+HUM.US,D,19890413,000000,4.89441,4.89441,4.83102,4.83102,253885.30393485,0
+HUM.US,D,19890414,000000,4.85832,4.97634,4.83102,4.97634,553861.61423,0
+HUM.US,D,19890417,000000,4.94005,4.94005,4.87647,4.87647,222833.89759502,0
+HUM.US,D,19890418,000000,4.94005,4.94005,4.89441,4.94005,273375.58212016,0
+HUM.US,D,19890419,000000,4.94005,5.07601,4.85832,5.07601,918258.38070361,0
+HUM.US,D,19890420,000000,5.07601,5.10331,4.9578,5.02138,532225.2583633,0
+HUM.US,D,19890421,000000,5.02138,5.05817,4.97634,5.05817,334496.15541221,0
+HUM.US,D,19890424,000000,5.05817,5.10331,5.02138,5.10331,390002.21224565,0
+HUM.US,D,19890425,000000,5.10331,5.26717,5.04002,5.05817,799820.77806065,0
+HUM.US,D,19890426,000000,4.99448,5.07601,4.99448,5.07601,407178.86016764,0
+HUM.US,D,19890427,000000,5.10331,5.20348,5.07601,5.12185,761658.92173116,0
+HUM.US,D,19890428,000000,5.10331,5.12185,5.05817,5.07601,452441.13339807,0
+HUM.US,D,19890501,000000,5.04002,5.12185,5.02138,5.12185,332847.71893232,0
+HUM.US,D,19890502,000000,5.10331,5.1396,5.10331,5.12185,530405.25606596,0
+HUM.US,D,19890503,000000,5.1396,5.1396,5.07601,5.12185,247609.6069283,0
+HUM.US,D,19890504,000000,5.12185,5.12185,5.07601,5.10331,289734.53330989,0
+HUM.US,D,19890505,000000,5.1396,5.1668,5.10331,5.10331,220851.3592601,0
+HUM.US,D,19890508,000000,5.12185,5.1668,5.10331,5.1396,270901.42243701,0
+HUM.US,D,19890509,000000,5.1396,5.18524,5.12185,5.18524,358782.250015,0
+HUM.US,D,19890510,000000,5.1396,5.22152,5.1396,5.20348,276352.39954917,0
+HUM.US,D,19890511,000000,5.18524,5.20348,5.1668,5.20348,273710.68728406,0
+HUM.US,D,19890512,000000,5.26717,5.30325,5.26717,5.28461,430138.58043908,0
+HUM.US,D,19890515,000000,5.30325,5.33056,5.26717,5.28461,251577.69352477,0
+HUM.US,D,19890516,000000,5.28461,5.44867,5.28461,5.30325,938408.83612799,0
+HUM.US,D,19890517,000000,5.33056,5.3482,5.28461,5.33056,543621.84386248,0
+HUM.US,D,19890518,000000,5.30325,5.33056,5.28461,5.30325,293859.13609069,0
+HUM.US,D,19890519,000000,5.30325,5.41209,5.30325,5.41209,673124.94007622,0
+HUM.US,D,19890522,000000,5.44867,5.46651,5.38498,5.43043,573520.44830614,0
+HUM.US,D,19890523,000000,5.43043,5.43043,5.24883,5.28461,458717.83371349,0
+HUM.US,D,19890524,000000,5.26717,5.28461,5.24883,5.28461,331025.71001722,0
+HUM.US,D,19890525,000000,5.26717,5.3482,5.24883,5.30325,418739.98832215,0
+HUM.US,D,19890526,000000,5.26717,5.36694,5.26717,5.36694,370179.83882305,0
+HUM.US,D,19890530,000000,5.41209,5.41209,5.18524,5.24883,326568.00869028,0
+HUM.US,D,19890531,000000,5.24883,5.24883,5.12185,5.12185,368360.83983458,0
+HUM.US,D,19890601,000000,5.12185,5.26717,5.12185,5.26717,454583.19784395,0
+HUM.US,D,19890602,000000,5.30325,5.41209,5.30325,5.41209,525287.37749995,0
+HUM.US,D,19890605,000000,5.41209,5.43043,5.38498,5.38498,272884.96408081,0
+HUM.US,D,19890606,000000,5.41209,5.43043,5.36694,5.43043,605731.67970424,0
+HUM.US,D,19890607,000000,5.43043,5.43043,5.38498,5.43043,470445.51114107,0
+HUM.US,D,19890608,000000,5.41209,5.44867,5.41209,5.43043,462848.45634753,0
+HUM.US,D,19890609,000000,5.44867,5.46651,5.43043,5.46651,303443.74576352,0
+HUM.US,D,19890612,000000,5.46651,5.46651,5.43043,5.44867,325741.28217814,0
+HUM.US,D,19890613,000000,5.43043,5.44867,5.41209,5.43043,228451.42398025,0
+HUM.US,D,19890614,000000,5.43043,5.44867,5.36694,5.41209,394788.99888325,0
+HUM.US,D,19890615,000000,5.38498,5.41209,5.33056,5.3482,535529.15448521,0
+HUM.US,D,19890616,000000,5.3482,5.41209,5.3482,5.41209,479693.00903225,0
+HUM.US,D,19890619,000000,5.36694,5.57515,5.36694,5.51206,250746.95377714,0
+HUM.US,D,19890620,000000,5.59379,5.65738,5.53,5.63884,754727.06072105,0
+HUM.US,D,19890621,000000,5.63884,5.65738,5.55791,5.65738,776863.06440697,0
+HUM.US,D,19890622,000000,5.59379,5.63884,5.59379,5.63884,564764.57176319,0
+HUM.US,D,19890623,000000,5.65738,5.75735,5.65738,5.75735,513225.59821734,0
+HUM.US,D,19890626,000000,5.77559,5.8027,5.75735,5.8027,893811.75668099,0
+HUM.US,D,19890627,000000,5.78465,5.82094,5.75735,5.75735,754395.96879265,0
+HUM.US,D,19890628,000000,5.67542,5.78465,5.67542,5.75735,314014.60805944,0
+HUM.US,D,19890629,000000,5.72107,5.72107,5.63884,5.63884,247115.97896232,0
+HUM.US,D,19890630,000000,5.61203,5.69336,5.59379,5.63884,444346.43740305,0
+HUM.US,D,19890703,000000,5.63884,5.69336,5.61203,5.69336,112821.0795666,0
+HUM.US,D,19890705,000000,5.67542,5.72107,5.65738,5.69336,205488.6937822,0
+HUM.US,D,19890706,000000,5.73891,5.73891,5.63884,5.63884,569223.27639901,0
+HUM.US,D,19890707,000000,5.67542,5.73891,5.61203,5.72107,419234.619597,0
+HUM.US,D,19890710,000000,5.8027,6.17487,5.8027,6.01151,717890.57541404,0
+HUM.US,D,19890711,000000,6.09304,6.11138,6.04769,6.09304,1131346.1358971,0
+HUM.US,D,19890712,000000,6.04769,6.04769,6.01151,6.04769,361094.87696945,0
+HUM.US,D,19890713,000000,6.04769,6.0753,6.01151,6.0753,207803.3273544,0
+HUM.US,D,19890714,000000,6.0753,6.09304,6.02965,6.09304,448311.51407289,0
+HUM.US,D,19890717,000000,6.0753,6.11138,6.0753,6.09304,124878.84561371,0
+HUM.US,D,19890718,000000,6.09304,6.11138,6.04769,6.11138,265120.35670531,0
+HUM.US,D,19890719,000000,6.11138,6.12952,6.09304,6.11138,530572.80864791,0
+HUM.US,D,19890720,000000,6.0753,6.15693,6.01151,6.11138,971780.89589325,0
+HUM.US,D,19890721,000000,6.11138,6.15693,6.11138,6.12952,588217.92000061,0
+HUM.US,D,19890724,000000,6.12952,6.22042,6.09304,6.12952,251412.14756056,0
+HUM.US,D,19890725,000000,6.15693,6.17487,6.12952,6.15693,188802.66389957,0
+HUM.US,D,19890726,000000,6.15693,6.15693,6.11138,6.15693,278333.93457521,0
+HUM.US,D,19890727,000000,6.19281,6.27524,6.19281,6.2566,306086.4613375,0
+HUM.US,D,19890728,000000,6.27524,6.40182,6.2566,6.38408,483828.64821066,0
+HUM.US,D,19890731,000000,6.40182,6.52909,6.40182,6.52909,763316.38799092,0
+HUM.US,D,19890801,000000,6.52909,6.54744,6.40182,6.41986,354648.61745434,0
+HUM.US,D,19890802,000000,6.41986,6.41986,6.2566,6.2566,541311.22352578,0
+HUM.US,D,19890803,000000,6.27524,6.30225,6.23836,6.2566,255044.12568425,0
+HUM.US,D,19890804,000000,6.22042,6.23836,6.12952,6.22042,178396.34425899,0
+HUM.US,D,19890807,000000,6.17487,6.44756,6.17487,6.41986,255044.12568425,0
+HUM.US,D,19890808,000000,6.41986,6.41986,6.32029,6.36534,220851.3592601,0
+HUM.US,D,19890809,000000,6.32029,6.38408,6.32029,6.38408,237532.37259837,0
+HUM.US,D,19890810,000000,6.33863,6.38408,6.30225,6.38408,161715.33092072,0
+HUM.US,D,19890811,000000,6.40182,6.40182,6.27524,6.27524,174767.37606192,0
+HUM.US,D,19890814,000000,6.17487,6.2566,6.15693,6.15693,207632.76484583,0
+HUM.US,D,19890815,000000,6.12952,6.19281,6.11138,6.17487,383724.50862136,0
+HUM.US,D,19890816,000000,6.22042,6.27524,6.22042,6.2566,139415.78788834,0
+HUM.US,D,19890817,000000,6.2566,6.30225,6.19281,6.27524,601271.97175955,0
+HUM.US,D,19890818,000000,6.23836,6.2566,6.19281,6.22042,216061.56269587,0
+HUM.US,D,19890821,000000,6.22042,6.22042,6.15693,6.15693,211767.40071537,0
+HUM.US,D,19890822,000000,6.12952,6.15693,6.09304,6.12952,114309.98993554,0
+HUM.US,D,19890823,000000,6.12952,6.22042,6.09304,6.22042,235222.75557053,0
+HUM.US,D,19890824,000000,6.17487,6.36534,6.17487,6.33863,342590.85140723,0
+HUM.US,D,19890825,000000,6.36534,6.38408,6.32029,6.33863,195247.92010581,0
+HUM.US,D,19890828,000000,6.33863,6.40182,6.32029,6.40182,124712.29634064,0
+HUM.US,D,19890829,000000,6.38408,6.40182,6.30225,6.33863,141400.33284101,0
+HUM.US,D,19890830,000000,6.33863,6.33863,6.12952,6.22042,141400.33284101,0
+HUM.US,D,19890831,000000,6.19281,6.23836,6.15693,6.23836,113976.89138939,0
+HUM.US,D,19890901,000000,6.27524,6.32029,6.23836,6.27524,246288.24914131,0
+HUM.US,D,19890905,000000,6.23836,6.27524,6.19281,6.19281,120086.03912286,0
+HUM.US,D,19890906,000000,6.23836,6.23836,6.11138,6.15693,303111.65052624,0
+HUM.US,D,19890907,000000,6.17487,6.17487,6.15693,6.17487,139085.69926881,0
+HUM.US,D,19890908,000000,6.22042,6.30225,6.15693,6.27524,146516.20478927,0
+HUM.US,D,19890911,000000,6.2566,6.27524,6.12952,6.17487,139415.78788834,0
+HUM.US,D,19890912,000000,6.17487,6.2566,6.17487,6.22042,257855.39714906,0
+HUM.US,D,19890913,000000,6.22042,6.30225,6.22042,6.27524,355473.33734872,0
+HUM.US,D,19890914,000000,6.23836,6.2566,6.17487,6.19281,198218.71768158,0
+HUM.US,D,19890915,000000,6.17487,6.27524,6.15693,6.27524,393635.19367822,0
+HUM.US,D,19890918,000000,6.2566,6.2566,6.19281,6.23836,71196.804313113,0
+HUM.US,D,19890919,000000,6.23836,6.2566,6.19281,6.22042,130002.74403296,0
+HUM.US,D,19890920,000000,6.19281,6.22042,6.15693,6.19281,323928.30304292,0
+HUM.US,D,19890921,000000,6.19281,6.19281,6.15693,6.15693,96469.151538993,0
+HUM.US,D,19890922,000000,6.15693,6.15693,6.11138,6.12952,200369.81190732,0
+HUM.US,D,19890925,000000,6.12952,6.12952,6.09304,6.11138,331360.81518112,0
+HUM.US,D,19890926,000000,6.11138,6.17487,6.04769,6.04769,224484.34069267,0
+HUM.US,D,19890927,000000,5.94802,5.94802,5.90257,5.94802,605071.50246519,0
+HUM.US,D,19890928,000000,5.90257,6.11138,5.90257,6.11138,455909.57217531,0
+HUM.US,D,19890929,000000,6.0753,6.23836,6.0753,6.20228,189303.31502768,0
+HUM.US,D,19891002,000000,6.20228,6.32029,6.20228,6.30225,149656.56156473,0
+HUM.US,D,19891003,000000,6.32029,6.49291,6.30225,6.49291,292046.15695547,0
+HUM.US,D,19891004,000000,6.51115,6.57474,6.51115,6.57474,370671.46017129,0
+HUM.US,D,19891005,000000,6.57474,6.57474,6.46521,6.51115,344737.93239748,0
+HUM.US,D,19891006,000000,6.5563,6.6203,6.52909,6.59248,215399.37883907,0
+HUM.US,D,19891009,000000,6.5563,6.57474,6.51115,6.57474,122897.31058766,0
+HUM.US,D,19891010,000000,6.5563,6.63764,6.44756,6.51115,114309.98993554,0
+HUM.US,D,19891011,000000,6.51115,6.51115,6.36534,6.36534,219857.08016602,0
+HUM.US,D,19891012,000000,6.36534,6.42922,6.3473,6.41098,108195.8256577,0
+HUM.US,D,19891013,000000,6.38408,6.41098,5.96595,6.01151,195247.92010581,0
+HUM.US,D,19891016,000000,5.59379,5.94802,5.51206,5.94802,924037.43981756,0
+HUM.US,D,19891017,000000,5.90257,6.13829,5.90257,6.0753,343913.21250309,0
+HUM.US,D,19891018,000000,6.11138,6.46521,6.01151,6.3473,495224.23040097,0
+HUM.US,D,19891019,000000,6.3473,6.5563,6.30225,6.49291,388016.66398411,0
+HUM.US,D,19891020,000000,6.44756,6.57474,6.42922,6.52909,301791.29604813,0
+HUM.US,D,19891023,000000,6.52909,6.5563,6.46521,6.51115,253228.13662241,0
+HUM.US,D,19891024,000000,6.59248,6.84665,6.44756,6.84665,920405.46169386,0
+HUM.US,D,19891025,000000,6.71957,6.78316,6.59248,6.63764,318806.41124141,0
+HUM.US,D,19891026,000000,6.5563,6.59248,6.41098,6.52909,168489.67243762,0
+HUM.US,D,19891027,000000,6.51115,6.57474,6.41098,6.44756,229769.77184063,0
+HUM.US,D,19891030,000000,6.41098,6.44756,6.32029,6.38408,214573.65563581,0
+HUM.US,D,19891031,000000,6.38408,6.42922,6.28361,6.3473,361094.87696945,0
+HUM.US,D,19891101,000000,6.30225,6.38408,6.30225,6.36534,494888.12192819,0
+HUM.US,D,19891102,000000,6.36534,6.44756,6.3473,6.42922,470612.06041415,0
+HUM.US,D,19891103,000000,6.38408,6.5563,6.36534,6.44756,187152.22080193,0
+HUM.US,D,19891106,000000,6.44756,6.46521,6.41098,6.42922,198218.71768158,0
+HUM.US,D,19891107,000000,6.46521,6.51115,6.42922,6.51115,357295.34626381,0
+HUM.US,D,19891108,000000,6.49291,6.6203,6.49291,6.6203,348043.83513714,0
+HUM.US,D,19891109,000000,6.59248,6.63764,6.5563,6.6203,400898.14661673,0
+HUM.US,D,19891110,000000,6.59248,6.6203,6.57474,6.6203,162213.97543108,0
+HUM.US,D,19891113,000000,6.6203,6.6203,6.5563,6.5563,116620.61027224,0
+HUM.US,D,19891114,000000,6.59248,6.59248,6.51115,6.57474,135121.62590785,0
+HUM.US,D,19891115,000000,6.59248,6.59248,6.51115,6.57474,141893.960807,0
+HUM.US,D,19891116,000000,6.6203,6.6203,6.5563,6.59248,106048.74466745,0
+HUM.US,D,19891117,000000,6.57474,6.59248,6.52909,6.57474,171632.03583083,0
+HUM.US,D,19891120,000000,6.59248,6.59248,6.51115,6.59248,110838.54123168,0
+HUM.US,D,19891121,000000,6.59248,6.67451,6.57474,6.65607,381242.32246721,0
+HUM.US,D,19891122,000000,6.67451,6.7382,6.65607,6.67451,299150.58709189,0
+HUM.US,D,19891124,000000,6.67451,6.71957,6.65607,6.70153,107864.73372929,0
+HUM.US,D,19891127,000000,6.70153,6.8016,6.70153,6.76482,231588.7708291,0
+HUM.US,D,19891128,000000,6.76482,6.76482,6.70153,6.71957,369679.18769496,0
+HUM.US,D,19891129,000000,6.71957,6.71957,6.6203,6.65607,213579.37654172,0
+HUM.US,D,19891130,000000,6.76482,6.84665,6.76482,6.81973,378599.60689322,0
+HUM.US,D,19891201,000000,6.84665,7.0107,6.84665,6.97412,753072.60438791,0
+HUM.US,D,19891204,000000,6.99206,7.02835,6.94672,6.99206,313022.3355831,0
+HUM.US,D,19891205,000000,6.99206,7.0107,6.97412,6.99206,275690.21569236,0
+HUM.US,D,19891206,000000,7.0107,7.02835,6.97412,7.0107,356961.24440879,0
+HUM.US,D,19891207,000000,6.99206,6.99206,6.92848,6.94672,111169.63316008,0
+HUM.US,D,19891208,000000,6.99206,6.99206,6.94672,6.99206,120914.77225274,0
+HUM.US,D,19891211,000000,6.99206,6.99206,6.91063,6.91063,83747.19501733,0
+HUM.US,D,19891212,000000,6.91063,6.92848,6.84665,6.88323,284448.09885305,0
+HUM.US,D,19891213,000000,6.86519,6.88323,6.81973,6.84665,283951.46096045,0
+HUM.US,D,19891214,000000,6.81973,6.88323,6.81973,6.86519,337969.61073383,0
+HUM.US,D,19891215,000000,6.91063,6.91063,6.76482,6.86519,444508.97344064,0
+HUM.US,D,19891218,000000,6.86519,7.05575,6.84665,6.91063,728133.35570818,0
+HUM.US,D,19891219,000000,6.86519,6.86519,6.8016,6.81973,438234.27974296,0
+HUM.US,D,19891220,000000,6.86519,6.86519,6.7382,6.76482,139415.78788834,0
+HUM.US,D,19891221,000000,6.78316,6.8016,6.67451,6.71957,291878.60437351,0
+HUM.US,D,19891222,000000,6.76482,6.84665,6.76482,6.8016,488451.89550182,0
+HUM.US,D,19891226,000000,6.8016,6.84665,6.76482,6.84665,84411.385491884,0
+HUM.US,D,19891227,000000,6.89209,6.97412,6.84665,6.89209,387688.58198232,0
+HUM.US,D,19891228,000000,6.92848,7.16449,6.92848,7.13758,393466.63778739,0
+HUM.US,D,19891229,000000,7.13758,7.39185,7.1012,7.39185,218536.7256879,0
+HUM.US,D,19900102,000000,7.39185,7.41008,7.26506,7.3737,532718.88632928,0
+HUM.US,D,19900103,000000,7.32845,7.43759,7.32845,7.35516,508933.4428546,0
+HUM.US,D,19900104,000000,7.30992,7.35516,7.26506,7.29148,264954.81074111,0
+HUM.US,D,19900105,000000,7.30992,7.35516,7.24622,7.26506,320787.94626746,0
+HUM.US,D,19900108,000000,7.13758,7.24622,7.11924,7.20117,233070.65803592,0
+HUM.US,D,19900109,000000,7.22809,7.22809,7.13758,7.13758,271563.60629381,0
+HUM.US,D,19900110,000000,7.1012,7.1012,6.92848,7.01927,526935.81397984,0
+HUM.US,D,19900111,000000,7.01927,7.05575,6.99206,7.01927,261153.27341772,0
+HUM.US,D,19900112,000000,6.92848,6.97412,6.91063,6.95568,118931.23060894,0
+HUM.US,D,19900115,000000,6.91063,6.95568,6.86519,6.89209,231753.31348442,0
+HUM.US,D,19900116,000000,6.76482,6.84665,6.76482,6.82841,355313.81123777,0
+HUM.US,D,19900117,000000,6.8016,6.84665,6.71957,6.71957,266936.34576716,0
+HUM.US,D,19900118,000000,6.68369,6.82841,6.65607,6.8016,297166.04213922,0
+HUM.US,D,19900119,000000,6.84665,6.97412,6.84665,6.97412,263139.82498815,0
+HUM.US,D,19900122,000000,6.97412,6.97412,6.70153,6.70153,294522.32325637,0
+HUM.US,D,19900123,000000,6.70153,6.78316,6.5563,6.59248,347546.19393566,0
+HUM.US,D,19900124,000000,6.46521,6.71957,6.30225,6.68369,567405.28071942,0
+HUM.US,D,19900125,000000,6.68369,6.68369,6.46521,6.51115,441041.53797227,0
+HUM.US,D,19900126,000000,6.5563,6.6203,6.46521,6.6203,466313.88519815,0
+HUM.US,D,19900129,000000,6.59248,6.6203,6.52909,6.59248,157751.25755975,0
+HUM.US,D,19900130,000000,6.5563,6.57474,6.32029,6.42922,295351.05638625,0
+HUM.US,D,19900131,000000,6.44756,6.49291,6.40182,6.46521,287257.36370011,0
+HUM.US,D,19900201,000000,6.46521,6.51115,6.46521,6.51115,314674.7852985,0
+HUM.US,D,19900202,000000,6.51115,6.52909,6.49291,6.52909,255871.85550526,0
+HUM.US,D,19900205,000000,6.49291,6.65607,6.49291,6.59248,131815.72316819,0
+HUM.US,D,19900206,000000,6.5563,6.5563,6.49291,6.51115,160557.51248018,0
+HUM.US,D,19900207,000000,6.49291,6.6203,6.49291,6.6203,235882.93280959,0
+HUM.US,D,19900208,000000,6.5563,6.57474,6.49291,6.49291,248932.97133304,0
+HUM.US,D,19900209,000000,6.49291,6.51115,6.42922,6.46521,371331.63741035,0
+HUM.US,D,19900212,000000,6.44756,6.44756,6.3473,6.36534,219200.91616246,0
+HUM.US,D,19900213,000000,6.36534,6.42922,6.32029,6.42922,481017.37674586,0
+HUM.US,D,19900214,000000,6.42922,6.52909,6.42922,6.46521,348369.91052116,0
+HUM.US,D,19900215,000000,6.51115,6.68369,6.51115,6.68369,264624.72212158,0
+HUM.US,D,19900216,000000,6.70153,6.71957,6.44756,6.59248,436413.27413674,0
+HUM.US,D,19900220,000000,6.5563,6.59248,6.51115,6.5563,247776.15620137,0
+HUM.US,D,19900221,000000,6.51115,6.68369,6.49291,6.68369,298654.95250816,0
+HUM.US,D,19900222,000000,6.63764,6.63764,6.51115,6.52909,499187.30045306,0
+HUM.US,D,19900223,000000,6.49291,6.5563,6.46521,6.46521,266606.25714763,0
+HUM.US,D,19900226,000000,6.46521,6.57474,6.46521,6.5563,352833.63170136,0
+HUM.US,D,19900227,000000,6.51115,6.57474,6.46521,6.49291,718884.85450813,0
+HUM.US,D,19900228,000000,6.46521,6.46521,6.36534,6.40182,259503.83362896,0
+HUM.US,D,19900301,000000,6.38408,6.38408,6.30225,6.3473,380255.06653524,0
+HUM.US,D,19900302,000000,6.22042,6.2566,6.19281,6.2566,826912.124275,0
+HUM.US,D,19900305,000000,6.2566,6.30225,6.22042,6.22042,469949.87655734,0
+HUM.US,D,19900306,000000,6.22042,6.22042,5.92081,6.02965,1261180.3240392,0
+HUM.US,D,19900307,000000,6.09304,6.19281,6.09304,6.15693,905044.80283372,0
+HUM.US,D,19900308,000000,6.19281,6.36534,6.19281,6.3473,733253.24089193,0
+HUM.US,D,19900309,000000,6.3473,6.42922,6.22042,6.23836,695424.48310859,0
+HUM.US,D,19900312,000000,6.23836,6.30225,6.22042,6.30225,318806.41124141,0
+HUM.US,D,19900313,000000,6.30225,6.32029,6.2566,6.28361,420723.52996594,0
+HUM.US,D,19900314,000000,6.2566,6.32029,6.2566,6.2566,445666.79188117,0
+HUM.US,D,19900315,000000,6.28361,6.42922,6.28361,6.42922,323102.57983966,0
+HUM.US,D,19900316,000000,6.46521,6.68369,6.44756,6.65607,644050.05221808,0
+HUM.US,D,19900319,000000,6.59248,6.68369,6.5563,6.68369,256694.5687819,0
+HUM.US,D,19900320,000000,6.63764,6.78316,6.59248,6.71957,688322.05958991,0
+HUM.US,D,19900321,000000,6.70153,6.78316,6.70153,6.71957,245795.6244842,0
+HUM.US,D,19900322,000000,6.68369,6.70153,6.5563,6.6203,317811.12883845,0
+HUM.US,D,19900323,000000,6.63764,6.68369,6.63764,6.63764,358121.06946707,0
+HUM.US,D,19900326,000000,6.65607,6.70153,6.6203,6.6203,166176.04217429,0
+HUM.US,D,19900327,000000,6.5563,6.57474,6.51115,6.5563,174930.91540837,0
+HUM.US,D,19900328,000000,6.59248,6.65607,6.57474,6.65607,79619.582309907,0
+HUM.US,D,19900329,000000,6.6203,6.63764,6.57474,6.59248,167826.48527194,0
+HUM.US,D,19900330,000000,6.63764,6.63764,6.51115,6.57474,170967.84535627,0
+HUM.US,D,19900402,000000,6.52909,6.59248,6.49291,6.57474,81435.571371754,0
+HUM.US,D,19900403,000000,6.59248,6.71957,6.59248,6.70153,188641.13117087,0
+HUM.US,D,19900404,000000,6.76482,6.78316,6.68369,6.71957,224318.79472847,0
+HUM.US,D,19900405,000000,6.71957,6.87445,6.71957,6.76482,270073.692616,0
+HUM.US,D,19900406,000000,6.78316,6.81066,6.63764,6.74738,193265.38177089,0
+HUM.US,D,19900409,000000,6.71957,6.82841,6.71957,6.76482,87874.807724753,0
+HUM.US,D,19900410,000000,6.81066,6.81066,6.70153,6.70153,276846.02751515,0
+HUM.US,D,19900411,000000,6.65607,6.81066,6.65607,6.81066,224484.34069267,0
+HUM.US,D,19900412,000000,6.81066,6.95568,6.81066,6.95568,373148.62978107,0
+HUM.US,D,19900416,000000,6.97412,7.19171,6.97412,7.14675,730444.97935375,0
+HUM.US,D,19900417,000000,7.1012,7.14675,7.08296,7.1012,342590.85140723,0
+HUM.US,D,19900418,000000,7.14675,7.19171,7.06483,7.08296,302452.47659606,0
+HUM.US,D,19900419,000000,7.01927,7.08296,6.91063,6.91063,496044.93705985,0
+HUM.US,D,19900420,000000,6.93774,6.93774,6.63764,6.71957,942044.82748718,0
+HUM.US,D,19900423,000000,6.68369,6.76482,6.65607,6.71957,301956.84201233,0
+HUM.US,D,19900424,000000,6.74738,6.76482,6.70153,6.71957,331521.34460095,0
+HUM.US,D,19900425,000000,6.71957,6.81066,6.70153,6.81066,252894.03476739,0
+HUM.US,D,19900426,000000,6.81066,6.82841,6.74738,6.78316,389672.12362612,0
+HUM.US,D,19900427,000000,6.78316,6.78316,6.57474,6.6203,205324.15112688,0
+HUM.US,D,19900430,000000,6.57474,6.59248,6.51115,6.59248,264954.81074111,0
+HUM.US,D,19900501,000000,6.59248,6.70153,6.59248,6.68369,265781.53725325,0
+HUM.US,D,19900502,000000,6.68369,6.84665,6.68369,6.81066,181040.06314184,0
+HUM.US,D,19900503,000000,6.84665,6.95568,6.84665,6.89209,279989.39421723,0
+HUM.US,D,19900504,000000,6.97412,7.12832,6.91063,7.1012,438728.91101782,0
+HUM.US,D,19900507,000000,7.01927,7.14675,6.97412,7.1012,353826.90748657,0
+HUM.US,D,19900508,000000,7.1012,7.12832,6.97412,7.1012,334825.24072286,0
+HUM.US,D,19900509,000000,7.1012,7.27403,7.1012,7.16449,271398.06032961,0
+HUM.US,D,19900510,000000,7.1012,7.12832,7.08296,7.08296,511080.52384485,0
+HUM.US,D,19900511,000000,7.1012,7.21045,7.06483,7.21045,616961.71593034,0
+HUM.US,D,19900514,000000,7.22809,7.41895,7.19171,7.40071,1146876.3539569,0
+HUM.US,D,19900515,000000,7.40071,7.60982,7.38267,7.60982,984163.73401552,0
+HUM.US,D,19900516,000000,7.52809,7.81873,7.50985,7.80019,817497.07380187,0
+HUM.US,D,19900517,000000,7.71846,7.81873,7.63683,7.67341,578312.25148811,0
+HUM.US,D,19900518,000000,7.67341,7.69145,7.63683,7.65517,765131.37374389,0
+HUM.US,D,19900521,000000,7.63683,7.75494,7.59148,7.7367,858626.7177805,0
+HUM.US,D,19900522,000000,7.7367,7.75494,7.65517,7.71846,761002.75772759,0
+HUM.US,D,19900523,000000,7.69145,7.86368,7.67341,7.86368,577482.51504936,0
+HUM.US,D,19900524,000000,7.84584,7.90923,7.81873,7.84584,313516.96685796,0
+HUM.US,D,19900525,000000,7.80019,7.81873,7.65517,7.65517,827405.75224098,0
+HUM.US,D,19900529,000000,7.67341,7.78215,7.65517,7.78215,410649.30556263,0
+HUM.US,D,19900530,000000,7.78215,7.80019,7.7367,7.75494,274868.50572459,0
+HUM.US,D,19900531,000000,7.75494,7.78215,7.52809,7.60982,931965.58653949,0
+HUM.US,D,19900601,000000,7.65517,7.7367,7.60982,7.71846,358448.14815998,0
+HUM.US,D,19900604,000000,7.71846,7.71846,7.67341,7.71846,301463.21404634,0
+HUM.US,D,19900605,000000,7.71846,7.7367,7.60982,7.63683,580785.40786239,0
+HUM.US,D,19900606,000000,7.59148,7.65517,7.59148,7.59148,312200.62561534,0
+HUM.US,D,19900607,000000,7.60982,7.60982,7.50985,7.52809,409820.57243275,0
+HUM.US,D,19900608,000000,7.52809,7.52809,7.29148,7.44616,505957.62873447,0
+HUM.US,D,19900611,000000,7.40071,7.40071,7.31928,7.38267,443683.25023738,0
+HUM.US,D,19900612,000000,7.40071,7.52809,7.38267,7.50985,469287.69270053,0
+HUM.US,D,19900613,000000,7.4645,7.63683,7.4645,7.54593,653469.1159267,0
+HUM.US,D,19900614,000000,7.57335,7.60982,7.52809,7.59148,279161.66439622,0
+HUM.US,D,19900615,000000,7.60982,7.67341,7.57335,7.63683,948983.7116594,0
+HUM.US,D,19900618,000000,7.63683,7.63683,7.4645,7.54593,388184.21656605,0
+HUM.US,D,19900619,000000,7.50985,7.60982,7.50985,7.54593,301295.6614644,0
+HUM.US,D,19900620,000000,7.59148,7.59148,7.52809,7.54593,269083.42675742,0
+HUM.US,D,19900621,000000,7.59148,7.80019,7.59148,7.80019,742995.37005797,0
+HUM.US,D,19900622,000000,7.86368,7.99136,7.84584,7.90923,423202.70619347,0
+HUM.US,D,19900625,000000,7.90923,7.92727,7.67341,7.69145,594335.09420506,0
+HUM.US,D,19900626,000000,7.74577,7.85481,7.74577,7.74577,295517.60565933,0
+HUM.US,D,19900627,000000,7.8276,8.25439,7.8276,8.25439,458385.73847621,0
+HUM.US,D,19900628,000000,8.2181,8.34538,8.12711,8.34538,666683.69710548,0
+HUM.US,D,19900629,000000,8.34538,8.34538,8.17266,8.34538,424689.60994466,0
+HUM.US,D,19900702,000000,8.31768,8.40898,8.17266,8.40898,536025.79237782,0
+HUM.US,D,19900703,000000,8.40898,8.44485,8.25439,8.29973,309555.90342361,0
+HUM.US,D,19900705,000000,8.28199,8.28199,8.09103,8.17266,311865.52045144,0
+HUM.US,D,19900706,000000,8.12711,8.29973,8.10917,8.28199,242651.25447324,0
+HUM.US,D,19900709,000000,8.23605,8.44485,8.23605,8.44485,448806.14534776,0
+HUM.US,D,19900710,000000,8.38116,8.40898,8.29973,8.29973,395450.17943119,0
+HUM.US,D,19900711,000000,8.50865,8.50865,8.38116,8.44485,463010.99238511,0
+HUM.US,D,19900712,000000,8.49041,8.50865,8.42682,8.44485,459378.01095254,0
+HUM.US,D,19900713,000000,8.47237,8.49041,8.42682,8.44485,198055.17833513,0
+HUM.US,D,19900716,000000,8.47237,8.5813,8.44485,8.5813,189629.3904117,0
+HUM.US,D,19900717,000000,8.64489,8.66293,8.42682,8.47237,433439.46663436,0
+HUM.US,D,19900718,000000,8.38116,8.40898,8.23605,8.38116,257024.65740143,0
+HUM.US,D,19900719,000000,8.2181,8.42682,8.2181,8.42682,339949.13914212,0
+HUM.US,D,19900720,000000,8.40898,8.5813,8.2181,8.2181,431625.48419027,0
+HUM.US,D,19900723,000000,8.17266,8.17266,7.87305,8.00013,324255.38173582,0
+HUM.US,D,19900724,000000,8.17266,8.25439,7.98189,8.25439,349200.6502688,0
+HUM.US,D,19900725,000000,8.29973,8.40898,8.23605,8.36332,228780.50929092,0
+HUM.US,D,19900726,000000,8.31768,8.34538,8.17266,8.25439,219694.54412844,0
+HUM.US,D,19900727,000000,8.23605,8.28199,8.00013,8.09103,121410.40683647,0
+HUM.US,D,19900730,000000,7.98189,8.06372,7.9184,8.00013,358121.06946707,0
+HUM.US,D,19900731,000000,8.04578,8.15472,8.04578,8.15472,291547.51244511,0
+HUM.US,D,19900801,000000,8.17266,8.40898,8.17266,8.34538,332515.62369504,0
+HUM.US,D,19900802,000000,8.25439,8.28199,8.2181,8.2181,278004.84926456,0
+HUM.US,D,19900803,000000,8.1908,8.1908,7.8276,7.90006,355146.25865581,0
+HUM.US,D,19900806,000000,7.61899,7.66424,7.36433,7.47328,503975.09039955,0
+HUM.US,D,19900807,000000,7.63683,7.66424,7.5554,7.66424,406024.05165373,0
+HUM.US,D,19900808,000000,7.61899,7.66424,7.60045,7.61899,414617.3921591,0
+HUM.US,D,19900809,000000,7.63683,7.63683,7.57335,7.61899,412798.39317063,0
+HUM.US,D,19900810,000000,7.61899,7.61899,7.49162,7.5554,301463.21404634,0
+HUM.US,D,19900813,000000,7.53656,8.00013,7.49162,8.00013,246455.80172326,0
+HUM.US,D,19900814,000000,7.96395,7.98189,7.8276,7.9184,126860.38063976,0
+HUM.US,D,19900815,000000,7.85481,8.25439,7.85481,8.25439,313022.3355831,0
+HUM.US,D,19900816,000000,8.2181,8.2181,8.06372,8.06372,184512.51515457,0
+HUM.US,D,19900817,000000,7.9184,7.9184,7.63683,7.63683,481839.08671362,0
+HUM.US,D,19900820,000000,7.68238,7.87305,7.68238,7.8276,282631.10648233,0
+HUM.US,D,19900821,000000,7.79132,7.8276,7.70032,7.76451,732424.50776205,0
+HUM.US,D,19900822,000000,7.80956,7.80956,7.53656,7.63683,491917.32435244,0
+HUM.US,D,19900823,000000,7.31928,7.57335,7.2828,7.41008,475730.94228902,0
+HUM.US,D,19900824,000000,7.53656,7.57335,7.31928,7.36433,681713.26403722,0
+HUM.US,D,19900827,000000,7.49162,7.61899,7.41008,7.44616,751091.06936186,0
+HUM.US,D,19900828,000000,7.44616,7.66424,7.44616,7.63683,517356.2208514,0
+HUM.US,D,19900829,000000,7.61899,7.79132,7.61899,7.79132,317484.05014555,0
+HUM.US,D,19900830,000000,7.87305,7.93683,7.70032,7.76451,289402.43807261,0
+HUM.US,D,19900831,000000,7.72793,7.8276,7.57335,7.8276,187320.77669275,0
+HUM.US,D,19900904,000000,7.74577,7.74577,7.53656,7.68238,252070.31818187,0
+HUM.US,D,19900905,000000,7.68238,7.70032,7.5554,7.60045,419074.09017717,0
+HUM.US,D,19900906,000000,7.57335,7.57335,7.36433,7.47328,363402.48737953,0
+HUM.US,D,19900907,000000,7.42792,7.74577,7.41008,7.74577,295016.95453123,0
+HUM.US,D,19900910,000000,7.79132,7.80956,7.61899,7.68238,231257.67890069,0
+HUM.US,D,19900911,000000,7.63683,7.63683,7.49162,7.49162,329872.90812106,0
+HUM.US,D,19900912,000000,7.53656,7.53656,7.47328,7.49162,355808.44251262,0
+HUM.US,D,19900913,000000,7.50985,7.50985,7.36433,7.42792,209782.85576271,0
+HUM.US,D,19900914,000000,7.36433,7.44616,7.31928,7.42792,240507.18340962,0
+HUM.US,D,19900917,000000,7.38267,7.41008,7.31928,7.41008,296835.95351969,0
+HUM.US,D,19900918,000000,7.36433,7.44616,7.21921,7.42792,315668.0610837,0
+HUM.US,D,19900919,000000,7.49162,7.57335,7.47328,7.53656,197396.00440494,0
+HUM.US,D,19900920,000000,7.49162,7.49162,7.19171,7.31928,323600.22104113,0
+HUM.US,D,19900921,000000,7.30084,7.31928,7.19171,7.31928,303443.74576352,0
+HUM.US,D,19900924,000000,7.31928,7.31928,7.21921,7.2828,291718.07495368,0
+HUM.US,D,19900925,000000,7.30992,7.48244,7.29148,7.48244,443683.25023738,0
+HUM.US,D,19900926,000000,7.43759,7.54593,7.35516,7.50088,522973.74723663,0
+HUM.US,D,19900927,000000,7.54593,7.56467,7.24622,7.45553,346225.83945754,0
+HUM.US,D,19900928,000000,7.3737,7.62796,7.29148,7.62796,446493.5183933,0
+HUM.US,D,19901001,000000,7.41895,7.80019,7.3737,7.75494,387355.48343618,0
+HUM.US,D,19901002,000000,7.80019,7.89139,7.67341,7.7367,420557.98400174,0
+HUM.US,D,19901003,000000,7.67341,7.7367,7.51892,7.54593,262807.72975087,0
+HUM.US,D,19901004,000000,7.56467,7.71846,7.48244,7.71846,294855.42180252,0
+HUM.US,D,19901005,000000,7.67341,7.69145,7.59148,7.69145,452110.04146967,0
+HUM.US,D,19901008,000000,7.67341,7.80019,7.65517,7.78215,200369.81190732,0
+HUM.US,D,19901009,000000,7.71846,7.71846,7.48244,7.56467,261485.368655,0
+HUM.US,D,19901010,000000,7.54593,7.59148,7.41895,7.51892,292046.15695547,0
+HUM.US,D,19901011,000000,7.50088,7.51892,7.3737,7.45553,514883.06447711,0
+HUM.US,D,19901012,000000,7.54593,7.54593,7.43759,7.51892,407348.41936734,0
+HUM.US,D,19901015,000000,7.56467,7.67341,7.41895,7.62796,461029.45735906,0
+HUM.US,D,19901016,000000,7.60982,7.60982,7.43759,7.45553,337969.61073383,0
+HUM.US,D,19901017,000000,7.41895,7.48244,7.3737,7.41895,281143.19942227,0
+HUM.US,D,19901018,000000,7.45553,7.51892,7.43759,7.51892,308563.63094727,0
+HUM.US,D,19901019,000000,7.62796,7.67341,7.54593,7.65517,740850.29568547,0
+HUM.US,D,19901022,000000,7.65517,7.71846,7.59148,7.71846,632326.38802599,0
+HUM.US,D,19901023,000000,7.71846,7.78215,7.62796,7.67341,333010.2549699,0
+HUM.US,D,19901024,000000,7.69145,7.69145,7.62796,7.65517,260827.1980337,0
+HUM.US,D,19901025,000000,7.65517,7.67341,7.45553,7.54593,437240.00064888,0
+HUM.US,D,19901026,000000,7.50088,7.60982,7.45553,7.45553,325581.75606719,0
+HUM.US,D,19901029,000000,7.45553,7.50088,7.24622,7.24622,374469.98756806,0
+HUM.US,D,19901030,000000,7.05575,7.15582,6.83767,6.9199,921559.26689891,0
+HUM.US,D,19901031,000000,6.98309,7.15582,6.9199,7.15582,602093.68172731,0
+HUM.US,D,19901101,000000,6.68369,7.02835,6.51963,6.94672,2835052.895042,0
+HUM.US,D,19901102,000000,7.0107,7.18293,6.96506,7.15582,768604.8290655,0
+HUM.US,D,19901105,000000,7.15582,7.26506,7.11924,7.20117,273710.68728406,0
+HUM.US,D,19901106,000000,7.15582,7.15582,7.05575,7.07389,175095.45806369,0
+HUM.US,D,19901107,000000,7.02835,7.02835,6.81973,6.88323,461029.45735906,0
+HUM.US,D,19901108,000000,6.85631,6.94672,6.85631,6.9199,415602.64147332,0
+HUM.US,D,19901109,000000,6.9199,7.09213,6.9199,7.09213,489440.15474266,0
+HUM.US,D,19901112,000000,7.13758,7.20117,7.13758,7.20117,701038.9995672,0
+HUM.US,D,19901113,000000,7.15582,7.24622,7.15582,7.24622,490763.51914739,0
+HUM.US,D,19901114,000000,7.20117,7.32845,7.20117,7.30992,474078.49257363,0
+HUM.US,D,19901115,000000,7.21921,7.3737,7.21921,7.35516,262807.72975087,0
+HUM.US,D,19901116,000000,7.32845,7.43759,7.30992,7.43759,467801.79225821,0
+HUM.US,D,19901119,000000,7.48244,7.59148,7.43759,7.45553,314511.24595203,0
+HUM.US,D,19901120,000000,7.48244,7.48244,7.32845,7.35516,341436.04289331,0
+HUM.US,D,19901121,000000,7.35516,7.3737,7.26506,7.3737,405856.49907178,0
+HUM.US,D,19901123,000000,7.3737,7.3737,7.26506,7.29148,130163.27345279,0
+HUM.US,D,19901126,000000,7.24622,7.32845,7.20117,7.21921,230100.86376903,0
+HUM.US,D,19901127,000000,7.26506,7.29148,7.15582,7.24622,402719.15222295,0
+HUM.US,D,19901128,000000,7.24622,7.35516,7.24622,7.35516,241832.5544321,0
+HUM.US,D,19901129,000000,7.35516,7.35516,7.21921,7.29148,329047.1849178,0
+HUM.US,D,19901130,000000,7.24622,7.45553,7.21921,7.39185,434931.38692993,0
+HUM.US,D,19901203,000000,7.54593,7.59148,7.3737,7.59148,1200391.8459845,0
+HUM.US,D,19901204,000000,7.67341,7.71846,7.59148,7.65517,531565.08112425,0
+HUM.US,D,19901205,000000,7.69145,7.92727,7.69145,7.90923,642238.07639173,0
+HUM.US,D,19901206,000000,8.1908,8.20924,7.7367,7.78215,772731.43846405,0
+HUM.US,D,19901207,000000,7.7367,7.7367,7.35516,7.45553,4428255.2148103,0
+HUM.US,D,19901210,000000,7.41895,7.59148,7.39185,7.54593,612334.45540369,0
+HUM.US,D,19901211,000000,7.54593,7.54593,7.45553,7.50088,302452.47659606,0
+HUM.US,D,19901212,000000,7.45553,7.51892,7.43759,7.51892,435419.99835154,0
+HUM.US,D,19901213,000000,7.50088,7.54593,7.43759,7.45553,367371.57728488,0
+HUM.US,D,19901214,000000,7.45553,7.48244,7.32845,7.41895,427494.86155622,0
+HUM.US,D,19901217,000000,7.45553,7.45553,7.30992,7.3737,339128.43248323,0
+HUM.US,D,19901218,000000,7.29148,7.35516,7.26506,7.29148,519994.92318987,0
+HUM.US,D,19901219,000000,7.35516,7.43759,7.30992,7.35516,721360.01750015,0
+HUM.US,D,19901220,000000,7.30992,7.32845,7.20117,7.30992,480355.19288906,0
+HUM.US,D,19901221,000000,7.3737,7.43759,7.30992,7.43759,498364.58717642,0
+HUM.US,D,19901224,000000,7.43759,7.43759,7.3737,7.41895,54842.869667757,0
+HUM.US,D,19901226,000000,7.4645,7.4645,7.29148,7.33752,237865.47114451,0
+HUM.US,D,19901227,000000,7.40071,7.40071,7.16449,7.22809,315004.87391802,0
+HUM.US,D,19901228,000000,7.25559,7.27403,7.11924,7.18293,221840.62180981,0
+HUM.US,D,19901231,000000,7.18293,7.27403,7.08296,7.27403,263800.0022272,0
+HUM.US,D,19910102,000000,7.31928,7.31928,7.14675,7.21045,609198.11186374,0
+HUM.US,D,19910103,000000,7.21045,7.22809,7.03791,7.08296,940063.29246113,0
+HUM.US,D,19910104,000000,7.16449,7.16449,6.99206,6.99206,787269.38404756,0
+HUM.US,D,19910107,000000,6.97412,6.97412,6.88323,6.88323,395616.72870426,0
+HUM.US,D,19910108,000000,6.91063,6.94672,6.8016,6.91063,332021.99572905,0
+HUM.US,D,19910109,000000,6.99206,7.0107,6.66545,6.69235,1193952.6096315,0
+HUM.US,D,19910110,000000,6.69235,6.69235,6.51963,6.64701,995893.41806085,0
+HUM.US,D,19910111,000000,6.7382,6.77438,6.64701,6.71059,686009.43263546,0
+HUM.US,D,19910114,000000,6.58322,6.71059,6.53807,6.66545,369022.02038252,0
+HUM.US,D,19910115,000000,6.66545,6.66545,6.62916,6.66545,499850.48761875,0
+HUM.US,D,19910116,000000,6.62916,6.86519,6.62916,6.8016,327226.17931158,0
+HUM.US,D,19910117,000000,6.88323,6.91063,6.8016,6.86519,1540507.5343997,0
+HUM.US,D,19910118,000000,6.86519,6.97412,6.8016,6.91063,1061140.6007515,0
+HUM.US,D,19910121,000000,6.81973,6.86519,6.81973,6.86519,428321.58806835,0
+HUM.US,D,19910122,000000,6.81973,6.83767,6.7382,6.7382,591852.90805092,0
+HUM.US,D,19910123,000000,6.77438,6.77438,6.64701,6.66545,712600.12772171,0
+HUM.US,D,19910124,000000,6.7382,6.83767,6.69235,6.81973,1478235.1625203,0
+HUM.US,D,19910125,000000,6.81973,6.91063,6.56548,6.7382,989617.72105431,0
+HUM.US,D,19910128,000000,6.8016,7.08296,6.8016,7.0107,1904241.1137076,0
+HUM.US,D,19910129,000000,7.08296,7.33752,7.08296,7.29148,1008779.9172378,0
+HUM.US,D,19910130,000000,7.35516,7.72793,7.35516,7.70949,1866415.3658509,0
+HUM.US,D,19910131,000000,7.66424,7.85481,7.66424,7.85481,1030581.8190687,0
+HUM.US,D,19910201,000000,7.80956,7.80956,7.63683,7.68238,650163.21318704,0
+HUM.US,D,19910204,000000,7.80956,7.83657,7.72793,7.77278,463010.99238511,0
+HUM.US,D,19910205,000000,7.80956,7.80956,7.72793,7.80956,456407.21337679,0
+HUM.US,D,19910206,000000,7.80956,7.90006,7.72793,7.85481,884395.70289899,0
+HUM.US,D,19910207,000000,7.88222,8.02724,7.85481,7.98189,914786.93199975,0
+HUM.US,D,19910208,000000,7.96395,8.02724,7.94581,8.02724,418410.9030115,0
+HUM.US,D,19910211,000000,8.02724,8.22718,7.98189,8.22718,655119.55902434,0
+HUM.US,D,19910212,000000,8.22718,8.30901,8.18172,8.26365,789740.53380409,0
+HUM.US,D,19910213,000000,8.26365,8.3723,8.11823,8.35436,626379.7763301,0
+HUM.US,D,19910214,000000,8.3723,8.3723,8.07279,8.18172,359278.88790761,0
+HUM.US,D,19910215,000000,7.85481,7.94581,7.83657,7.88222,3037404.2419754,0
+HUM.US,D,19910219,000000,7.80956,7.94581,7.77278,7.94581,1218892.86162,0
+HUM.US,D,19910220,000000,7.94581,7.94581,7.79132,7.80956,788588.7352168,0
+HUM.US,D,19910221,000000,7.77278,7.9184,7.77278,7.9184,764637.74577791,0
+HUM.US,D,19910222,000000,7.94581,8.07279,7.85481,7.9184,806263.02434027,0
+HUM.US,D,19910225,000000,7.98189,8.0092,7.80956,7.80956,368193.28725264,0
+HUM.US,D,19910226,000000,7.80956,7.80956,7.68238,7.77278,581614.14099228,0
+HUM.US,D,19910227,000000,7.77278,7.9184,7.68238,7.80956,931803.05050191,0
+HUM.US,D,19910228,000000,7.85481,7.9184,7.80956,7.83657,692287.13625975,0
+HUM.US,D,19910301,000000,7.88222,7.96395,7.80956,7.96395,217545.45652044,0
+HUM.US,D,19910304,000000,7.98189,8.11823,7.94581,8.05465,560964.03774868,0
+HUM.US,D,19910305,000000,8.02724,8.19986,7.98189,8.11823,806427.56699559,0
+HUM.US,D,19910306,000000,8.24512,8.24512,8.18172,8.18172,651650.11693823,0
+HUM.US,D,19910307,000000,8.18172,8.19986,8.09103,8.19986,749768.708266,0
+HUM.US,D,19910308,000000,8.24512,8.32685,8.19986,8.29077,1223518.115529,0
+HUM.US,D,19910311,000000,8.29077,8.35436,8.29077,8.30901,250582.4111218,0
+HUM.US,D,19910312,000000,8.26365,8.26365,8.18172,8.22718,507115.447175,0
+HUM.US,D,19910313,000000,8.22718,8.26365,8.15472,8.19986,677254.55940138,0
+HUM.US,D,19910314,000000,8.24512,8.29077,8.19986,8.19986,379592.88267844,0
+HUM.US,D,19910315,000000,8.29077,8.29077,8.19986,8.26365,680560.46214105,0
+HUM.US,D,19910318,000000,8.22718,8.24512,8.18172,8.22718,201690.16638544,0
+HUM.US,D,19910319,000000,8.11823,8.19986,8.11823,8.18172,326736.5645811,0
+HUM.US,D,19910320,000000,8.19986,8.32685,8.19986,8.32685,464994.53402891,0
+HUM.US,D,19910321,000000,8.43599,8.63603,8.43599,8.46339,917431.65419148,0
+HUM.US,D,19910322,000000,8.54502,8.54502,8.46339,8.49928,978713.76021223,0
+HUM.US,D,19910325,000000,8.53596,8.64489,8.50865,8.5813,1097318.9154371,0
+HUM.US,D,19910326,000000,8.5541,8.5813,8.47237,8.5541,862261.70583082,0
+HUM.US,D,19910327,000000,8.61769,8.61769,8.53596,8.53596,631663.2008603,0
+HUM.US,D,19910328,000000,8.5541,8.5541,8.47237,8.50865,210611.58889258,0
+HUM.US,D,19910401,000000,8.4002,8.44485,8.38116,8.44485,222338.26301129,0
+HUM.US,D,19910402,000000,8.44485,8.49041,8.4002,8.47237,336312.14447405,0
+HUM.US,D,19910403,000000,8.49041,8.81763,8.47237,8.69054,521321.29752124,0
+HUM.US,D,19910404,000000,8.75424,8.98945,8.70848,8.98945,567075.19209989,0
+HUM.US,D,19910405,000000,8.945,8.945,8.59965,8.75424,591690.37201333,0
+HUM.US,D,19910408,000000,8.70848,8.75424,8.66293,8.75424,234561.5750226,0
+HUM.US,D,19910409,000000,8.77188,8.77188,8.64489,8.69054,383724.50862136,0
+HUM.US,D,19910410,000000,8.64489,8.66293,8.53596,8.64489,419403.17548783,0
+HUM.US,D,19910411,000000,8.64489,8.81763,8.59965,8.79919,782807.66948511,0
+HUM.US,D,19910412,000000,8.83547,8.83547,8.69054,8.81763,241502.46581258,0
+HUM.US,D,19910415,000000,8.86287,8.97181,8.81763,8.89876,161054.15037279,0
+HUM.US,D,19910416,000000,8.86287,9.11674,8.81763,9.08244,267928.61824349,0
+HUM.US,D,19910417,000000,9.08244,9.14345,9.036,9.08244,532718.88632928,0
+HUM.US,D,19910418,000000,9.036,9.08244,8.89876,8.945,352503.54308183,0
+HUM.US,D,19910419,000000,8.945,9.036,8.92636,9.036,570546.64080375,0
+HUM.US,D,19910422,000000,9.036,9.036,8.98945,8.98945,389340.02838884,0
+HUM.US,D,19910423,000000,9.036,9.036,8.92636,8.97181,298320.85065314,0
+HUM.US,D,19910424,000000,8.945,8.97181,8.75424,8.86287,347876.28255519,0
+HUM.US,D,19910425,000000,8.86287,8.86287,8.75424,8.75424,150811.37007865,0
+HUM.US,D,19910426,000000,8.69054,8.81763,8.66293,8.79919,201360.07776591,0
+HUM.US,D,19910429,000000,8.81763,8.88112,8.75424,8.77188,155766.71260708,0
+HUM.US,D,19910430,000000,8.81763,8.86287,8.50865,8.59965,437408.5565397,0
+HUM.US,D,19910501,000000,8.42682,8.75424,8.4002,8.72652,751589.71387221,0
+HUM.US,D,19910502,000000,8.70848,8.89876,8.70848,8.83547,719048.39385458,0
+HUM.US,D,19910503,000000,8.83547,8.86287,8.81763,8.86287,237697.91856257,0
+HUM.US,D,19910506,000000,8.83547,8.86287,8.64489,8.69054,152960.45768664,0
+HUM.US,D,19910507,000000,8.61769,8.64489,8.50865,8.50865,446327.9724291,0
+HUM.US,D,19910508,000000,8.64489,8.66293,8.5541,8.66293,271231.51105654,0
+HUM.US,D,19910509,000000,8.61769,8.92636,8.59965,8.86287,445832.33784537,0
+HUM.US,D,19910510,000000,8.81763,8.83547,8.70848,8.70848,285939.01583974,0
+HUM.US,D,19910513,000000,8.75424,8.75424,8.64489,8.69054,186820.12556465,0
+HUM.US,D,19910514,000000,8.70848,8.72652,8.59965,8.61769,230264.40311548,0
+HUM.US,D,19910515,000000,8.64489,8.81763,8.64489,8.69054,408499.21464576,0
+HUM.US,D,19910516,000000,8.64489,8.79919,8.61769,8.75424,486795.43255093,0
+HUM.US,D,19910517,000000,8.72652,8.75424,8.69054,8.72652,402553.60625875,0
+HUM.US,D,19910520,000000,8.77188,8.81763,8.70848,8.75424,164030.96780179,0
+HUM.US,D,19910521,000000,8.75424,8.86287,8.72652,8.86287,257685.83794936,0
+HUM.US,D,19910522,000000,8.86287,8.89876,8.79919,8.79919,283790.93154062,0
+HUM.US,D,19910523,000000,8.79919,8.86287,8.59965,8.72652,177899.70636638,0
+HUM.US,D,19910524,000000,8.69054,8.89876,8.69054,8.81763,202843.97159048,0
+HUM.US,D,19910528,000000,8.81763,8.92636,8.77188,8.92636,194420.19028481,0
+HUM.US,D,19910529,000000,8.945,8.97181,8.86287,8.86287,161389.25553668,0
+HUM.US,D,19910530,000000,8.88112,8.89876,8.79919,8.89876,301463.21404634,0
+HUM.US,D,19910531,000000,8.86287,8.98945,8.81763,8.98945,383227.87072875,0
+HUM.US,D,19910603,000000,8.98945,8.98945,8.66293,8.69054,455909.57217531,0
+HUM.US,D,19910604,000000,8.59965,8.66293,8.5541,8.64489,401068.7091253,0
+HUM.US,D,19910605,000000,8.59965,8.66293,8.59965,8.66293,291878.60437351,0
+HUM.US,D,19910606,000000,8.59965,8.64489,8.5813,8.59965,374308.45483935,0
+HUM.US,D,19910607,000000,8.5541,8.5541,8.42682,8.47237,458881.37305994,0
+HUM.US,D,19910610,000000,8.50865,8.50865,8.27253,8.31768,502986.8311587,0
+HUM.US,D,19910611,000000,8.33632,8.42682,8.27253,8.27253,614481.53639395,0
+HUM.US,D,19910612,000000,8.25439,8.4002,8.20924,8.25439,490763.51914739,0
+HUM.US,D,19910613,000000,8.29973,8.33632,8.22718,8.29973,177241.53574506,0
+HUM.US,D,19910614,000000,8.29973,8.29973,8.20924,8.25439,369518.65827512,0
+HUM.US,D,19910617,000000,8.25439,8.27253,8.16369,8.20924,657430.17936104,0
+HUM.US,D,19910618,000000,8.20924,8.20924,8.05465,8.05465,422208.42709938,0
+HUM.US,D,19910619,000000,8.08206,8.20924,8.03651,8.14545,408499.21464576,0
+HUM.US,D,19910620,000000,8.09989,8.5813,8.09989,8.53596,938247.30339928,0
+HUM.US,D,19910621,000000,8.5813,8.5813,8.44485,8.49041,646531.23506335,0
+HUM.US,D,19910624,000000,8.44485,8.44485,8.36332,8.36332,236378.56739332,0
+HUM.US,D,19910625,000000,8.3723,8.4002,8.29077,8.35436,314674.7852985,0
+HUM.US,D,19910626,000000,8.33632,8.48153,8.33632,8.3723,494225.93807139,0
+HUM.US,D,19910627,000000,8.48153,8.50865,8.35436,8.44485,292376.24557499,0
+HUM.US,D,19910628,000000,8.4002,8.44485,8.19986,8.3723,300136.83971498,0
+HUM.US,D,19910701,000000,8.44485,8.46339,8.30901,8.3723,331360.81518112,0
+HUM.US,D,19910702,000000,8.41805,8.41805,8.19986,8.2181,297000.49617502,0
+HUM.US,D,19910703,000000,8.2181,8.2181,8.07279,8.15472,419732.26079848,0
+HUM.US,D,19910705,000000,8.09103,8.15472,8.04578,8.09103,348701.00244957,0
+HUM.US,D,19910708,000000,8.09103,8.13658,8.00013,8.13658,408995.85253836,0
+HUM.US,D,19910709,000000,8.13658,8.30901,8.13658,8.18172,663874.43225842,0
+HUM.US,D,19910710,000000,8.2181,8.2181,8.10917,8.13658,406024.05165373,0
+HUM.US,D,19910711,000000,8.10917,8.19986,8.10917,8.13658,250746.95377714,0
+HUM.US,D,19910712,000000,8.19986,8.35436,8.15472,8.30901,322108.30074557,0
+HUM.US,D,19910715,000000,8.30901,8.30901,8.18172,8.26365,239520.93078653,0
+HUM.US,D,19910716,000000,8.2181,8.2181,8.18172,8.19986,299479.67240254,0
+HUM.US,D,19910717,000000,8.2181,8.24512,8.19986,8.19986,228451.42398025,0
+HUM.US,D,19910718,000000,8.18172,8.41805,8.18172,8.4002,389830.6464282,0
+HUM.US,D,19910719,000000,8.41805,8.59038,8.41805,8.59038,432944.83535951,0
+HUM.US,D,19910722,000000,8.57224,8.59038,8.46339,8.5541,361588.50493544,0
+HUM.US,D,19910723,000000,8.5541,8.63603,8.52688,8.61769,466978.07567271,0
+HUM.US,D,19910724,000000,8.61769,8.61769,8.50865,8.59038,308066.99305467,0
+HUM.US,D,19910725,000000,8.69962,8.69962,8.61769,8.68117,287257.36370011,0
+HUM.US,D,19910726,000000,8.63603,8.66293,8.57224,8.61769,244968.89797207,0
+HUM.US,D,19910729,000000,8.57224,8.57224,8.50865,8.57224,128844.92559243,0
+HUM.US,D,19910730,000000,8.59038,8.72652,8.57224,8.69962,225642.1591332,0
+HUM.US,D,19910731,000000,8.69962,8.81763,8.66293,8.79021,411308.47949281,0
+HUM.US,D,19910801,000000,8.79021,8.92636,8.66293,8.92636,391487.1093791,0
+HUM.US,D,19910802,000000,8.92636,8.95337,8.79021,8.89018,700603.56351591,0
+HUM.US,D,19910805,000000,8.85361,8.89018,8.82659,8.82659,102745.85185442,0
+HUM.US,D,19910806,000000,8.72652,8.79021,8.56296,8.72652,356576.97711007,0
+HUM.US,D,19910807,000000,8.59038,8.59038,8.46339,8.49928,505900.44012865,0
+HUM.US,D,19910808,000000,8.46339,8.66293,8.26365,8.49928,748946.99829823,0
+HUM.US,D,19910809,000000,8.42682,8.72652,8.42682,8.46339,488063.6149676,0
+HUM.US,D,19910812,000000,8.46339,8.46339,8.36332,8.4002,335542.60656774,0
+HUM.US,D,19910813,000000,8.4002,8.62675,8.4002,8.46339,325302.83620023,0
+HUM.US,D,19910814,000000,8.52688,8.59038,8.42682,8.46339,260775.02597224,0
+HUM.US,D,19910815,000000,8.46339,8.46339,8.33632,8.36332,220905.53793929,0
+HUM.US,D,19910816,000000,8.36332,8.36332,8.19986,8.19986,244031.8074838,0
+HUM.US,D,19910819,000000,7.87305,8.19986,7.80956,8.09989,499850.48761875,0
+HUM.US,D,19910820,000000,8.23605,8.4002,8.16369,8.4002,310987.62518673,0
+HUM.US,D,19910821,000000,8.56296,8.62675,8.29973,8.49928,449959.95055279,0
+HUM.US,D,19910822,000000,8.49928,8.49928,8.42682,8.49928,160997.96507585,0
+HUM.US,D,19910823,000000,8.49928,8.72652,8.42682,8.49928,356135.52120553,0
+HUM.US,D,19910826,000000,8.52688,8.59038,8.52688,8.59038,337417.79085315,0
+HUM.US,D,19910827,000000,8.59038,8.62675,8.49928,8.49928,266055.44057584,0
+HUM.US,D,19910828,000000,8.52688,8.69054,8.49928,8.69054,176197.09120728,0
+HUM.US,D,19910829,000000,8.72652,8.75424,8.66293,8.75424,219365.45881778,0
+HUM.US,D,19910830,000000,8.79021,8.79021,8.52688,8.52688,159458.88926321,0
+HUM.US,D,19910903,000000,8.52688,8.52688,8.36332,8.36332,205819.78571061,0
+HUM.US,D,19910904,000000,8.26365,8.29973,8.13658,8.29973,729781.79218807,0
+HUM.US,D,19910905,000000,8.26365,8.29973,8.09989,8.13658,323542.02912644,0
+HUM.US,D,19910906,000000,8.16369,8.36332,8.16369,8.36332,220686.81660477,0
+HUM.US,D,19910909,000000,8.36332,8.4002,8.26365,8.36332,144809.5763947,0
+HUM.US,D,19910910,000000,8.36332,8.42682,8.23605,8.26365,289294.08071422,0
+HUM.US,D,19910911,000000,8.26365,8.26365,8.16369,8.23605,382124.23096741,0
+HUM.US,D,19910912,000000,8.26365,8.56296,8.23605,8.56296,299315.12974722,0
+HUM.US,D,19910913,000000,8.66293,8.72652,8.56296,8.59038,355365.98329921,0
+HUM.US,D,19910916,000000,8.59038,8.69054,8.56296,8.69054,327395.73851128,0
+HUM.US,D,19910917,000000,8.66293,8.79021,8.62675,8.66293,713265.32150514,0
+HUM.US,D,19910918,000000,8.59038,8.62675,8.46339,8.52688,279270.02175461,0
+HUM.US,D,19910919,000000,8.52688,8.52688,8.42682,8.46339,661064.16410249,0
+HUM.US,D,19910920,000000,8.42682,8.42682,8.33632,8.36332,550392.17214388,0
+HUM.US,D,19910923,000000,8.36332,8.36332,8.16369,8.19986,426615.96298264,0
+HUM.US,D,19910924,000000,8.16369,8.26365,8.03651,8.26365,387740.75404377,0
+HUM.US,D,19910925,000000,8.32685,8.42682,8.26365,8.35436,242705.43315244,0
+HUM.US,D,19910926,000000,8.29077,8.32685,8.16369,8.1908,324201.20305663,0
+HUM.US,D,19910927,000000,7.99136,8.32685,7.99136,8.16369,386975.22937295,0
+HUM.US,D,19910930,000000,8.09103,8.16369,7.99136,7.99136,605016.32047711,0
+HUM.US,D,19911001,000000,8.06372,8.09103,7.96395,8.02724,225752.52310934,0
+HUM.US,D,19911002,000000,7.96395,8.02724,7.90006,7.92727,634969.10359997,0
+HUM.US,D,19911003,000000,7.92727,7.99136,7.90006,7.90006,618667.34101605,0
+HUM.US,D,19911004,000000,7.90006,7.92727,7.76451,7.76451,492577.50159149,0
+HUM.US,D,19911007,000000,7.8276,7.8276,7.60045,7.60045,680447.08823829,0
+HUM.US,D,19911008,000000,7.56467,7.60045,7.26506,7.33752,767225.27936382,0
+HUM.US,D,19911009,000000,7.33752,7.53656,7.26506,7.30084,1051780.7322663,0
+HUM.US,D,19911010,000000,7.30084,7.43759,7.30084,7.40071,371224.28336083,0
+HUM.US,D,19911011,000000,7.40071,7.60045,7.40071,7.56467,444564.1554287,0
+HUM.US,D,19911014,000000,7.66424,7.80019,7.56467,7.80019,236983.56264432,0
+HUM.US,D,19911015,000000,7.80019,7.90006,7.66424,7.70032,607436.30148108,0
+HUM.US,D,19911016,000000,7.70032,7.70032,7.36433,7.50088,882192.4366118,0
+HUM.US,D,19911017,000000,7.50088,7.53656,7.33752,7.43759,521981.47476029,0
+HUM.US,D,19911018,000000,7.43759,7.43759,6.87445,7.03791,1957762.6255884,0
+HUM.US,D,19911021,000000,7.07389,7.1012,6.97412,7.07389,947822.88329225,0
+HUM.US,D,19911022,000000,7.07389,7.1012,6.90126,6.90126,636065.72019919,0
+HUM.US,D,19911023,000000,6.93774,7.00113,6.83767,6.87445,989125.09639719,0
+HUM.US,D,19911024,000000,6.90126,6.97412,6.7382,6.8016,1342173.4361976,0
+HUM.US,D,19911025,000000,6.87445,7.03791,6.77438,7.00113,785176.4817365,0
+HUM.US,D,19911028,000000,7.13758,7.50088,7.13758,7.30084,622304.33568412,0
+HUM.US,D,19911029,000000,7.36433,7.40071,7.30084,7.40071,699277.18918455,0
+HUM.US,D,19911030,000000,7.40071,7.4645,7.30084,7.33752,488942.51354118,0
+HUM.US,D,19911031,000000,7.36433,7.66424,7.33752,7.66424,333232.98953991,0
+HUM.US,D,19911101,000000,7.60045,7.66424,7.40071,7.40071,341162.13957073,0
+HUM.US,D,19911104,000000,7.40071,7.60045,7.40071,7.56467,491811.97692067,0
+HUM.US,D,19911105,000000,7.56467,7.60045,7.40071,7.40071,565591.29827533,0
+HUM.US,D,19911106,000000,7.43759,7.43759,7.33752,7.43759,548851.0897135,0
+HUM.US,D,19911107,000000,7.40071,7.62796,7.40071,7.62796,341930.67416816,0
+HUM.US,D,19911108,000000,7.62796,7.66424,7.4645,7.53656,339726.40457211,0
+HUM.US,D,19911111,000000,7.50088,7.72793,7.40071,7.62796,536738.14167832,0
+HUM.US,D,19911112,000000,7.76451,7.8276,7.62796,7.62796,838585.62302339,0
+HUM.US,D,19911113,000000,7.40071,7.50088,7.13758,7.23725,1702389.4145935,0
+HUM.US,D,19911114,000000,6.21164,6.41098,6.01151,6.17487,5249442.4586506,0
+HUM.US,D,19911115,000000,6.3473,6.3473,6.11138,6.11138,1963707.2306665,0
+HUM.US,D,19911118,000000,6.21164,6.37471,6.0753,6.3473,1121820.7214478,0
+HUM.US,D,19911119,000000,6.27524,6.37471,5.58442,6.21164,2240339.5533915,0
+HUM.US,D,19911120,000000,6.21164,6.27524,6.17487,6.27524,1721990.0567549,0
+HUM.US,D,19911121,000000,6.27524,6.31121,6.21164,6.31121,1039447.0562789,0
+HUM.US,D,19911122,000000,6.24752,6.3473,6.21164,6.3473,719542.02182056,0
+HUM.US,D,19911125,000000,6.27524,6.4386,6.27524,6.27524,580896.7751474,0
+HUM.US,D,19911126,000000,6.24752,6.3473,6.24752,6.31121,1221259.6672537,0
+HUM.US,D,19911127,000000,6.31121,6.4386,6.31121,6.41098,730884.42864054,0
+HUM.US,D,19911129,000000,6.3473,6.4386,6.3473,6.37471,246126.7164126,0
+HUM.US,D,19911202,000000,6.31121,6.71059,6.31121,6.63764,877676.54337016,0
+HUM.US,D,19911203,000000,6.53807,6.7382,6.53807,6.67451,878886.53387214,0
+HUM.US,D,19911204,000000,6.67451,6.83767,6.63764,6.71059,1071275.0236872,0
+HUM.US,D,19911205,000000,6.67451,6.7382,6.57474,6.63764,1059271.4363193,0
+HUM.US,D,19911206,000000,6.57474,6.67451,6.57474,6.61092,880431.62953802,0
+HUM.US,D,19911209,000000,6.7382,6.7382,6.61092,6.63764,334221.24878075,0
+HUM.US,D,19911210,000000,6.67451,6.67451,6.47467,6.57474,585192.94374565,0
+HUM.US,D,19911211,000000,6.53807,6.61092,6.41098,6.57474,468794.06473455,0
+HUM.US,D,19911212,000000,6.57474,6.71059,6.53807,6.61092,884946.51947078,0
+HUM.US,D,19911213,000000,6.67451,6.67451,6.47467,6.53807,542243.29746968,0
+HUM.US,D,19911216,000000,6.61092,6.61092,6.51115,6.53807,395780.26805071,0
+HUM.US,D,19911217,000000,6.53807,6.57474,6.4386,6.51115,532331.60910394,0
+HUM.US,D,19911218,000000,6.51115,6.63764,6.4386,6.63764,1030637.0010568,0
+HUM.US,D,19911219,000000,6.63764,6.7382,6.47467,6.61092,730111.8808076,0
+HUM.US,D,19911220,000000,6.7382,6.77438,6.57474,6.63764,850035.38389289,0
+HUM.US,D,19911223,000000,6.57474,6.77438,6.41098,6.47467,747072.81732169,0
+HUM.US,D,19911224,000000,6.51115,6.63764,6.47467,6.53807,579797.14862156,0
+HUM.US,D,19911226,000000,6.56548,6.83767,6.56548,6.76482,427716.59281736,0
+HUM.US,D,19911227,000000,6.83767,6.90126,6.76482,6.83767,263748.83347463,0
+HUM.US,D,19911230,000000,6.83767,7.06483,6.7382,6.93774,661614.98067428,0
+HUM.US,D,19911231,000000,6.96506,7.20117,6.96506,7.16449,747622.63058462,0
+HUM.US,D,19920102,000000,7.16449,7.33752,7.1012,7.20117,475290.48969336,0
+HUM.US,D,19920103,000000,7.13758,7.33752,7.06483,7.16449,293915.32138763,0
+HUM.US,D,19920106,000000,7.20117,7.20117,7.00113,7.06483,444564.1554287,0
+HUM.US,D,19920107,000000,6.93774,7.00113,6.86519,7.00113,603801.31343076,0
+HUM.US,D,19920108,000000,6.93774,7.23725,6.93774,7.23725,612391.64400951,0
+HUM.US,D,19920109,000000,7.20117,7.20117,7.03791,7.16449,919742.27452818,0
+HUM.US,D,19920110,000000,7.16449,7.36433,7.1012,7.33752,422983.98485895,0
+HUM.US,D,19920113,000000,7.40071,7.60045,7.40071,7.50088,688705.32357976,0
+HUM.US,D,19920114,000000,7.43759,7.56467,7.43759,7.53656,708860.7955485,0
+HUM.US,D,19920115,000000,7.53656,7.53656,7.33752,7.4645,1059271.4363193,0
+HUM.US,D,19920116,000000,7.43759,7.66424,7.33752,7.60045,791671.90338645,0
+HUM.US,D,19920117,000000,7.50088,7.60045,7.50088,7.56467,871068.75112634,0
+HUM.US,D,19920120,000000,7.60045,7.60045,7.4645,7.4645,493791.50532897,0
+HUM.US,D,19920121,000000,7.50088,7.53656,7.36433,7.43759,807313.48873129,0
+HUM.US,D,19920122,000000,7.4645,7.50088,7.43759,7.4645,938353.65413992,0
+HUM.US,D,19920123,000000,7.4645,7.53656,7.4645,7.4645,514271.046064,0
+HUM.US,D,19920124,000000,7.4645,7.63683,7.4645,7.53656,573958.89428405,0
+HUM.US,D,19920127,000000,7.56467,7.80019,7.53656,7.80019,559531.31267667,0
+HUM.US,D,19920128,000000,7.80019,7.87305,7.60045,7.60045,1149344.4937868,0
+HUM.US,D,19920129,000000,7.53656,7.56467,7.20117,7.26506,551052.34938294,0
+HUM.US,D,19920130,000000,7.23725,7.36433,7.16449,7.30084,542024.57613516,0
+HUM.US,D,19920131,000000,7.33752,7.53656,7.33752,7.50088,450951.21972025,0
+HUM.US,D,19920203,000000,7.4645,7.56467,7.4645,7.4645,704453.25966525,0
+HUM.US,D,19920204,000000,7.53656,7.56467,7.30084,7.36433,587170.4655362,0
+HUM.US,D,19920205,000000,7.30084,7.4645,7.30084,7.4645,533102.15031914,0
+HUM.US,D,19920206,000000,7.43759,7.56467,7.43759,7.43759,835168.35299872,0
+HUM.US,D,19920207,000000,7.4645,7.4645,7.13758,7.13758,466809.51978188,0
+HUM.US,D,19920210,000000,7.13758,7.43759,7.13758,7.40071,370895.19805018,0
+HUM.US,D,19920211,000000,7.40071,7.53656,7.40071,7.50088,949699.07088653,0
+HUM.US,D,19920212,000000,7.43759,7.53656,7.43759,7.53656,661947.07591156,0
+HUM.US,D,19920213,000000,7.50088,7.53656,7.23725,7.30084,467138.60509253,0
+HUM.US,D,19920214,000000,7.23725,7.36433,7.1012,7.30084,300635.48422534,0
+HUM.US,D,19920218,000000,7.26506,7.33752,7.16449,7.20117,385646.84842384,0
+HUM.US,D,19920219,000000,7.20117,7.30084,7.16449,7.20117,714251.57412823,0
+HUM.US,D,19920220,000000,7.20117,7.20117,7.13758,7.16449,508326.44098586,0
+HUM.US,D,19920221,000000,7.16449,7.20117,7.06483,7.06483,787269.38404756,0
+HUM.US,D,19920224,000000,7.1012,7.13758,6.90126,6.90126,529469.16888657,0
+HUM.US,D,19920225,000000,6.90126,6.90126,6.70153,6.7382,800594.32920247,0
+HUM.US,D,19920226,000000,6.7382,6.93774,6.7382,6.86519,742333.18620117,0
+HUM.US,D,19920227,000000,6.83767,6.86519,6.76482,6.8016,611843.83736434,0
+HUM.US,D,19920228,000000,6.86519,6.90126,6.7382,6.7382,633643.73257748,0
+HUM.US,D,19920302,000000,6.7382,6.76482,6.66545,6.66545,719322.29717716,0
+HUM.US,D,19920303,000000,6.60176,6.93774,6.33863,6.66545,1369269.7989563,0
+HUM.US,D,19920304,000000,6.66545,6.66545,6.53807,6.53807,518015.39478158,0
+HUM.US,D,19920305,000000,6.53807,6.60176,6.46521,6.53807,520880.84492557,0
+HUM.US,D,19920306,000000,6.46521,6.56548,6.36534,6.53807,1035154.9009162,0
+HUM.US,D,19920309,000000,6.56548,6.7382,6.53807,6.56548,606884.48160041,0
+HUM.US,D,19920310,000000,6.53807,6.63764,6.53807,6.53807,1560438.2651807,0
+HUM.US,D,19920311,000000,6.53807,6.60176,6.53807,6.56548,405911.68105985,0
+HUM.US,D,19920312,000000,6.53807,6.63764,6.46521,6.60176,719542.02182056,0
+HUM.US,D,19920313,000000,6.66545,6.66545,6.53807,6.60176,574292.99613908,0
+HUM.US,D,19920316,000000,6.56548,6.63764,6.53807,6.53807,548962.4569985,0
+HUM.US,D,19920317,000000,6.53807,6.60176,6.53807,6.53807,553365.97964626,0
+HUM.US,D,19920318,000000,6.50179,6.60176,6.46521,6.60176,557216.67910448,0
+HUM.US,D,19920319,000000,6.56548,6.63764,6.50179,6.50179,558982.50272262,0
+HUM.US,D,19920320,000000,6.50179,6.60176,6.50179,6.60176,584751.48784111,0
+HUM.US,D,19920323,000000,6.60176,6.83767,6.60176,6.76482,827901.38682471,0
+HUM.US,D,19920324,000000,6.8016,6.90126,6.7382,6.7382,517135.49289912,0
+HUM.US,D,19920325,000000,6.70153,6.8016,6.70153,6.70153,410318.21363423,0
+HUM.US,D,19920326,000000,6.76482,6.76482,6.59248,6.69235,480465.55686519,0
+HUM.US,D,19920327,000000,6.66545,6.66545,6.52909,6.52909,316600.13502759,0
+HUM.US,D,19920330,000000,6.5563,6.66545,6.5563,6.62916,186988.68145548,0
+HUM.US,D,19920331,000000,6.62916,6.79252,6.62916,6.72894,486632.89651335,0
+HUM.US,D,19920401,000000,6.72894,6.72894,6.5563,6.62916,313077.51757116,0
+HUM.US,D,19920402,000000,6.62916,6.66545,6.45644,6.45644,459540.54699013,0
+HUM.US,D,19920403,000000,6.45644,6.49291,6.39314,6.45644,362081.12959254,0
+HUM.US,D,19920406,000000,6.35647,6.42922,6.29288,6.39314,410870.03351489,0
+HUM.US,D,19920407,000000,6.32945,6.45644,6.29288,6.32945,774713.97679897,0
+HUM.US,D,19920408,000000,6.35647,6.49291,6.32945,6.45644,480243.82560405,0
+HUM.US,D,19920409,000000,6.45644,6.59248,6.42922,6.5563,1155187.7646688,0
+HUM.US,D,19920410,000000,6.59248,6.66545,6.5563,6.59248,563718.12060766,0
+HUM.US,D,19920413,000000,6.69235,6.69235,6.59248,6.59248,282794.64582878,0
+HUM.US,D,19920414,000000,6.62916,6.86519,6.62916,6.72894,561957.31353388,0
+HUM.US,D,19920415,000000,6.79252,6.82841,6.59248,6.59248,338521.43061449,0
+HUM.US,D,19920416,000000,6.66545,6.72894,6.59248,6.59248,963023.01273256,0
+HUM.US,D,19920420,000000,6.52909,6.62916,6.52909,6.62916,413292.02113661,0
+HUM.US,D,19920421,000000,6.59248,6.62916,6.5563,6.5563,668996.32405992,0
+HUM.US,D,19920422,000000,6.5563,6.62916,6.52909,6.62916,215070.29352841,0
+HUM.US,D,19920423,000000,6.59248,6.62916,6.42922,6.49291,421880.34509761,0
+HUM.US,D,19920424,000000,6.45644,6.5563,6.42922,6.45644,308895.72618455,0
+HUM.US,D,19920427,000000,6.42922,6.59248,6.42922,6.5563,717890.57541404,0
+HUM.US,D,19920428,000000,6.59248,6.59248,6.52909,6.52909,343583.12388357,0
+HUM.US,D,19920429,000000,6.52909,6.52909,6.45644,6.52909,658316.10109674,0
+HUM.US,D,19920430,000000,6.59248,6.59248,6.49291,6.5563,234891.66364213,0
+HUM.US,D,19920501,000000,6.59248,6.62916,6.5563,6.5563,494225.93807139,0
+HUM.US,D,19920504,000000,6.49291,6.69235,6.49291,6.69235,235882.93280959,0
+HUM.US,D,19920505,000000,6.66545,6.69235,6.62916,6.66545,239406.5535749,0
+HUM.US,D,19920506,000000,6.69235,6.72894,6.59248,6.66545,308563.63094727,0
+HUM.US,D,19920507,000000,6.62916,6.69235,6.62916,6.66545,154060.08421249,0
+HUM.US,D,19920508,000000,6.62916,6.66545,6.52909,6.59248,256808.94599353,0
+HUM.US,D,19920511,000000,6.59248,6.72894,6.59248,6.66545,323653.39641145,0
+HUM.US,D,19920512,000000,6.69235,6.72894,6.62916,6.66545,332790.5303265,0
+HUM.US,D,19920513,000000,6.69235,6.69235,6.66545,6.66545,134680.17000331,0
+HUM.US,D,19920514,000000,6.69235,6.69235,6.59248,6.62916,159568.24993047,0
+HUM.US,D,19920515,000000,6.59248,6.79252,6.59248,6.66545,651818.67282905,0
+HUM.US,D,19920518,000000,6.66545,6.82841,6.66545,6.82841,332569.80237424,0
+HUM.US,D,19920519,000000,6.79252,6.79252,6.69235,6.79252,315062.06252384,0
+HUM.US,D,19920520,000000,6.39314,6.39314,6.19281,6.19281,2359268.7773827,0
+HUM.US,D,19920521,000000,6.15693,6.15693,5.58442,5.72107,1970426.3901953,0
+HUM.US,D,19920522,000000,5.75735,5.92081,5.72107,5.88433,1112127.7544166,0
+HUM.US,D,19920526,000000,5.85702,5.85702,5.68459,5.68459,577482.51504936,0
+HUM.US,D,19920527,000000,5.68459,5.78465,5.6211,5.75735,422983.98485895,0
+HUM.US,D,19920528,000000,5.75735,5.88433,5.75735,5.78465,1398006.571724,0
+HUM.US,D,19920529,000000,5.82094,5.85702,5.78465,5.82094,418909.54752184,0
+HUM.US,D,19920601,000000,5.75735,5.78465,5.44867,5.52074,533985.06212821,0
+HUM.US,D,19920602,000000,5.52074,5.54854,5.41209,5.41209,621864.88639733,0
+HUM.US,D,19920603,000000,5.3482,5.48455,5.21215,5.44867,815572.72738164,0
+HUM.US,D,19920604,000000,5.38498,5.54854,5.38498,5.48455,866117.4218334,0
+HUM.US,D,19920605,000000,5.44867,5.52074,5.41209,5.44867,663596.51570034,0
+HUM.US,D,19920608,000000,5.48455,5.52074,5.44867,5.52074,674943.93906469,0
+HUM.US,D,19920609,000000,5.41209,5.48455,5.38498,5.44867,588603.1906082,0
+HUM.US,D,19920610,000000,5.48455,5.54854,5.3482,5.41209,572088.72654302,0
+HUM.US,D,19920611,000000,5.3482,5.41209,5.28461,5.3482,374745.89750839,0
+HUM.US,D,19920612,000000,5.38498,5.48455,5.38498,5.41209,388955.76109013,0
+HUM.US,D,19920615,000000,5.31242,5.44867,5.24883,5.44867,462186.27249072,0
+HUM.US,D,19920616,000000,5.44867,5.54854,5.41209,5.48455,486961.981824,0
+HUM.US,D,19920617,000000,5.48455,5.52074,5.41209,5.44867,374638.54345888,0
+HUM.US,D,19920618,000000,5.44867,5.48455,5.28461,5.3482,1426750.3676536,0
+HUM.US,D,19920619,000000,5.3482,5.38498,5.31242,5.31242,399417.26271878,0
+HUM.US,D,19920622,000000,5.38498,5.44867,5.31242,5.44867,296780.77153163,0
+HUM.US,D,19920623,000000,5.52074,5.52074,5.44867,5.48455,354041.61558559,0
+HUM.US,D,19920624,000000,5.48455,5.54854,5.48455,5.52074,416591.90402303,0
+HUM.US,D,19920625,000000,5.61203,5.64831,5.54854,5.54854,318033.86340848,0
+HUM.US,D,19920626,000000,5.54854,5.57515,5.43971,5.51206,213421.85704851,0
+HUM.US,D,19920629,000000,5.57515,5.64831,5.54854,5.64831,326957.29253337,0
+HUM.US,D,19920630,000000,5.64831,5.82094,5.64831,5.74818,338521.43061449,0
+HUM.US,D,19920701,000000,5.78465,5.82094,5.57515,5.7118,386310.03558952,0
+HUM.US,D,19920702,000000,5.7118,5.82094,5.7118,5.78465,297766.02084585,0
+HUM.US,D,19920706,000000,5.78465,5.84795,5.68459,5.84795,191277.8268916,0
+HUM.US,D,19920707,000000,5.88433,5.9841,5.78465,5.82094,642678.52898739,0
+HUM.US,D,19920708,000000,5.78465,6.09304,5.78465,6.05686,867105.68107424,0
+HUM.US,D,19920709,000000,6.12045,6.39314,6.09304,6.32945,2032205.1341087,0
+HUM.US,D,19920710,000000,6.32945,6.39314,6.22928,6.22928,1390741.6121676,0
+HUM.US,D,19920713,000000,6.22928,6.2566,6.09304,6.15693,318033.86340848,0
+HUM.US,D,19920714,000000,6.09304,6.29288,6.05686,6.2566,1047817.6622143,0
+HUM.US,D,19920715,000000,6.2566,6.32945,6.2566,6.29288,575281.25537992,0
+HUM.US,D,19920716,000000,6.22928,6.2566,6.22928,6.2566,305259.73482536,0
+HUM.US,D,19920717,000000,6.19281,6.2566,6.15693,6.2566,259116.55640361,0
+HUM.US,D,19920720,000000,6.19281,6.2566,6.12045,6.2566,641466.53186765,0
+HUM.US,D,19920721,000000,6.2566,6.2566,6.15693,6.19281,235444.48683167,0
+HUM.US,D,19920722,000000,6.19281,6.29288,6.12045,6.29288,439718.17356753,0
+HUM.US,D,19920723,000000,6.22928,6.42922,6.19281,6.39314,725266.9022553,0
+HUM.US,D,19920724,000000,6.36534,6.39314,6.29288,6.32945,874921.4572023,0
+HUM.US,D,19920727,000000,6.36534,6.36534,6.2566,6.29288,377063.54100722,0
+HUM.US,D,19920728,000000,6.32945,6.42922,6.29288,6.36534,528257.17176683,0
+HUM.US,D,19920729,000000,6.32945,6.39314,6.32945,6.36534,550173.45080936,0
+HUM.US,D,19920730,000000,6.32945,6.36534,6.29288,6.36534,212202.83676666,0
+HUM.US,D,19920731,000000,6.29288,6.29288,6.22928,6.2566,397652.4424095,0
+HUM.US,D,19920803,000000,6.2566,6.42922,6.2566,6.36534,792661.16593616,0
+HUM.US,D,19920804,000000,6.36534,6.36534,6.22928,6.32945,373093.447793,0
+HUM.US,D,19920805,000000,6.29288,6.39314,6.2566,6.39314,535198.06255681,0
+HUM.US,D,19920806,000000,6.36534,6.42922,6.32945,6.39314,436413.27413674,0
+HUM.US,D,19920807,000000,6.36534,6.42922,6.32945,6.39314,243256.24972424,0
+HUM.US,D,19920810,000000,6.39314,6.42922,6.36534,6.39314,161440.42428926,0
+HUM.US,D,19920811,000000,6.42922,6.42922,6.36534,6.42922,252398.40018366,0
+HUM.US,D,19920812,000000,6.39314,6.46521,6.39314,6.42922,520439.38902103,0
+HUM.US,D,19920813,000000,6.42922,6.46521,6.32945,6.36534,102412.75330826,0
+HUM.US,D,19920814,000000,6.32945,6.39314,6.29288,6.36534,171348.0994195,0
+HUM.US,D,19920817,000000,6.36534,6.39314,6.32945,6.36534,297659.67010521,0
+HUM.US,D,19920818,000000,6.39314,6.42922,6.36534,6.42922,314731.97390431,0
+HUM.US,D,19920819,000000,6.39314,6.39314,6.32945,6.36534,186660.59945369,0
+HUM.US,D,19920820,000000,6.36534,6.42922,6.32945,6.42922,247555.4282491,0
+HUM.US,D,19920821,000000,6.42922,6.42922,6.2566,6.29288,272332.14089125,0
+HUM.US,D,19920824,000000,6.32945,6.32945,6.22928,6.29288,265502.61738629,0
+HUM.US,D,19920825,000000,6.29288,6.29288,6.12045,6.15693,937146.67356456,0
+HUM.US,D,19920826,000000,6.12045,6.29288,6.09304,6.22928,747622.63058462,0
+HUM.US,D,19920827,000000,6.22928,6.2566,6.15693,6.15693,764251.47186144,0
+HUM.US,D,19920828,000000,6.12045,6.15693,5.88433,5.88433,919084.10390687,0
+HUM.US,D,19920831,000000,5.88433,5.88433,5.57515,5.57515,744870.55434338,0
+HUM.US,D,19920901,000000,5.51206,5.61203,5.43971,5.57515,1182276.1009564,0
+HUM.US,D,19920902,000000,5.57515,5.68459,5.57515,5.61203,1253417.7232815,0
+HUM.US,D,19920903,000000,5.68459,5.92081,5.64831,5.68459,919304.83185914,0
+HUM.US,D,19920904,000000,5.7118,5.82094,5.68459,5.78465,341162.13957073,0
+HUM.US,D,19920908,000000,5.78465,5.82094,5.7118,5.74818,240507.18340962,0
+HUM.US,D,19920909,000000,5.7118,5.78465,5.68459,5.74818,641352.15465603,0
+HUM.US,D,19920910,000000,5.74818,5.74818,5.64831,5.7118,468794.06473455,0
+HUM.US,D,19920911,000000,5.7118,5.82094,5.68459,5.82094,568232.00723155,0
+HUM.US,D,19920914,000000,5.88433,5.92081,5.78465,5.78465,557882.87619678,0
+HUM.US,D,19920915,000000,5.68459,5.74818,5.64831,5.7118,616134.98941821,0
+HUM.US,D,19920916,000000,5.64831,5.82094,5.61203,5.82094,837044.540593,0
+HUM.US,D,19920917,000000,5.82094,5.84795,5.78465,5.82094,423975.25402641,0
+HUM.US,D,19920918,000000,5.84795,5.84795,5.74818,5.78465,448749.96005081,0
+HUM.US,D,19920921,000000,5.74818,5.78465,5.7118,5.7118,424081.60476705,0
+HUM.US,D,19920922,000000,5.74818,5.74818,5.68459,5.7118,352722.26441636,0
+HUM.US,D,19920923,000000,5.7118,5.7118,5.61203,5.7118,547860.82385491,0
+HUM.US,D,19920924,000000,5.74818,5.82094,5.74818,5.82094,315279.78054948,0
+HUM.US,D,19920925,000000,5.84795,5.84795,5.70274,5.77559,372435.27717169,0
+HUM.US,D,19920928,000000,5.81147,5.91184,5.77559,5.91184,728240.70975769,0
+HUM.US,D,19920929,000000,5.84795,5.87536,5.81147,5.87536,405029.77255965,0
+HUM.US,D,19920930,000000,5.84795,5.94802,5.84795,5.94802,248986.14670336,0
+HUM.US,D,19921001,000000,6.04769,6.04769,5.87536,5.94802,999034.77814518,0
+HUM.US,D,19921002,000000,5.94802,5.94802,5.87536,5.91184,257911.582446,0
+HUM.US,D,19921005,000000,5.84795,5.84795,5.63884,5.73891,585632.39303244,0
+HUM.US,D,19921006,000000,5.81147,5.91184,5.73891,5.91184,406685.23220166,0
+HUM.US,D,19921007,000000,5.91184,6.02068,5.91184,5.91184,376620.07848493,0
+HUM.US,D,19921008,000000,5.94802,6.08427,5.91184,6.04769,549511.26695255,0
+HUM.US,D,19921009,000000,5.9841,6.15693,5.9841,6.12045,353600.15968106,0
+HUM.US,D,19921012,000000,6.12045,6.18374,6.08427,6.18374,156375.72109357,0
+HUM.US,D,19921013,000000,6.18374,6.22042,6.02068,6.02068,284005.63963964,0
+HUM.US,D,19921014,000000,6.08427,6.18374,5.9841,6.18374,494119.58733075,0
+HUM.US,D,19921015,000000,6.15693,6.32945,6.15693,6.32945,294575.49862668,0
+HUM.US,D,19921016,000000,6.32945,6.35647,6.2566,6.35647,240398.82605123,0
+HUM.US,D,19921019,000000,6.32945,6.50179,6.32945,6.50179,279383.39565736,0
+HUM.US,D,19921020,000000,6.50179,6.52909,6.39314,6.42922,434212.0144673,0
+HUM.US,D,19921021,000000,6.39314,6.39314,6.18374,6.2566,235114.39821214,0
+HUM.US,D,19921022,000000,6.18374,6.29288,6.18374,6.22042,255378.22753928,0
+HUM.US,D,19921023,000000,6.22042,6.22042,6.04769,6.08427,171684.20789227,0
+HUM.US,D,19921026,000000,6.12045,6.12045,6.02068,6.04769,385101.04839641,0
+HUM.US,D,19921027,000000,6.08427,6.12045,6.02068,6.04769,243039.53500747,0
+HUM.US,D,19921028,000000,6.04769,6.12045,6.04769,6.12045,272772.59348692,0
+HUM.US,D,19921029,000000,6.15693,6.29288,6.04769,6.29288,381135.97172657,0
+HUM.US,D,19921030,000000,6.22042,6.2566,6.15693,6.22042,403822.79198429,0
+HUM.US,D,19921102,000000,6.22042,6.22042,6.08427,6.22042,239186.8289315,0
+HUM.US,D,19921103,000000,6.18374,6.18374,6.08427,6.18374,348539.46972087,0
+HUM.US,D,19921104,000000,6.18374,6.22042,6.18374,6.18374,459103.10432109,0
+HUM.US,D,19921105,000000,6.22042,6.2566,6.18374,6.2566,102963.56988006,0
+HUM.US,D,19921106,000000,6.22042,6.39314,6.18374,6.39314,410754.65299439,0
+HUM.US,D,19921109,000000,6.39314,6.42922,6.32945,6.39314,334002.52744623,0
+HUM.US,D,19921110,000000,6.42922,6.52909,6.42922,6.50179,360650.4111383,0
+HUM.US,D,19921111,000000,6.46521,6.60176,6.42922,6.56548,376399.35053266,0
+HUM.US,D,19921112,000000,6.52909,6.60176,6.52909,6.56548,246455.80172326,0
+HUM.US,D,19921113,000000,5.63884,5.70274,5.29398,5.46651,5619672.4629173,0
+HUM.US,D,19921116,000000,5.50329,5.50329,5.36694,5.36694,1519138.0586934,0
+HUM.US,D,19921117,000000,5.36694,5.39385,5.12185,5.12185,1194282.698251,0
+HUM.US,D,19921118,000000,5.12185,5.12185,4.67663,4.88533,2364995.6644352,0
+HUM.US,D,19921119,000000,4.9854,5.15794,4.94912,5.15794,2138695.3346807,0
+HUM.US,D,19921120,000000,5.25761,5.33056,5.19412,5.33056,2050155.3331725,0
+HUM.US,D,19921123,000000,5.29398,5.39385,5.25761,5.29398,473525.66938409,0
+HUM.US,D,19921124,000000,5.29398,5.36694,5.25761,5.36694,538608.30941937,0
+HUM.US,D,19921125,000000,5.33056,5.43043,5.33056,5.43043,341820.31019203,0
+HUM.US,D,19921127,000000,5.43043,5.53908,5.43043,5.46651,187320.77669275,0
+HUM.US,D,19921130,000000,5.56678,5.73891,5.53908,5.67542,1133494.2201963,0
+HUM.US,D,19921201,000000,5.73891,5.73891,5.50329,5.60306,739697.4937893,0
+HUM.US,D,19921202,000000,5.63884,5.63884,5.53908,5.60306,378491.24953484,0
+HUM.US,D,19921203,000000,5.56678,5.63884,5.53908,5.56678,343361.39262242,0
+HUM.US,D,19921204,000000,5.63884,5.63884,5.53908,5.56678,473525.66938409,0
+HUM.US,D,19921207,000000,5.53908,5.63884,5.53908,5.63884,263523.08897799,0
+HUM.US,D,19921208,000000,5.63884,5.77559,5.56678,5.73891,628688.39004905,0
+HUM.US,D,19921209,000000,5.70274,5.73891,5.60306,5.67542,386419.39625678,0
+HUM.US,D,19921210,000000,5.56678,5.63884,5.50329,5.56678,492139.05561357,0
+HUM.US,D,19921211,000000,5.50329,5.63884,5.46651,5.53908,319355.22119546,0
+HUM.US,D,19921214,000000,5.56678,5.63884,5.50329,5.63884,312307.97966485,0
+HUM.US,D,19921215,000000,5.60306,5.77559,5.60306,5.67542,635298.18891062,0
+HUM.US,D,19921216,000000,5.70274,5.73891,5.63884,5.67542,447978.41552675,0
+HUM.US,D,19921217,000000,5.67542,5.67542,5.60306,5.67542,368800.28912138,0
+HUM.US,D,19921218,000000,5.67542,5.70274,5.60306,5.70274,730556.34663876,0
+HUM.US,D,19921221,000000,5.67542,5.73891,5.67542,5.67542,676373.65421007,0
+HUM.US,D,19921222,000000,5.63884,5.67542,5.56678,5.63884,649175.95725507,0
+HUM.US,D,19921223,000000,5.63884,5.70274,5.56678,5.67542,503479.45581582,0
+HUM.US,D,19921224,000000,5.67542,5.67542,5.60306,5.60306,119923.50308528,0
+HUM.US,D,19921228,000000,5.59379,5.63017,5.59379,5.59379,143380.86455819,0
+HUM.US,D,19921229,000000,5.59379,5.70274,5.55791,5.59379,456020.93946031,0
+HUM.US,D,19921230,000000,5.59379,5.70274,5.55791,5.63017,290613.43188347,0
+HUM.US,D,19921231,000000,5.59379,5.76612,5.55791,5.70274,313300.25214119,0
+HUM.US,D,19930104,000000,5.73891,5.73891,5.59379,5.63017,363952.30064246,0
+HUM.US,D,19930105,000000,5.59379,5.63017,5.53,5.53,686836.1591476,0
+HUM.US,D,19930106,000000,5.55791,5.70274,5.53,5.70274,865786.329905,0
+HUM.US,D,19930107,000000,5.70274,5.70274,5.55791,5.55791,566358.8295639,0
+HUM.US,D,19930108,000000,5.49402,5.63017,5.49402,5.63017,443027.08623381,0
+HUM.US,D,19930111,000000,5.63017,5.63017,5.38498,5.42146,401842.26026711,0
+HUM.US,D,19930112,000000,5.45734,5.53,5.42146,5.49402,256142.74890122,0
+HUM.US,D,19930113,000000,5.53,5.59379,5.49402,5.59379,325962.01013041,0
+HUM.US,D,19930114,000000,5.63017,5.66655,5.59379,5.63017,618113.51451764,0
+HUM.US,D,19930115,000000,5.63017,5.63017,5.53,5.53,495115.87304258,0
+HUM.US,D,19930118,000000,5.53,5.53,5.45734,5.45734,365715.11433398,0
+HUM.US,D,19930119,000000,5.45734,5.45734,5.38498,5.42146,445112.96538275,0
+HUM.US,D,19930120,000000,5.42146,5.55791,5.38498,5.53,327063.64327401,0
+HUM.US,D,19930121,000000,5.53,5.53,5.42146,5.49402,460975.27867987,0
+HUM.US,D,19930122,000000,5.45734,5.59379,5.45734,5.59379,562285.39553567,0
+HUM.US,D,19930125,000000,5.55791,5.63017,5.55791,5.59379,608757.65926808,0
+HUM.US,D,19930126,000000,5.59379,5.66655,5.55791,5.63017,649502.03263911,0
+HUM.US,D,19930127,000000,5.66655,5.66655,5.59379,5.59379,521321.29752124,0
+HUM.US,D,19930128,000000,5.59379,5.66655,5.55791,5.55791,415490.27087943,0
+HUM.US,D,19930129,000000,5.55791,5.55791,5.42146,5.53,1272910.0080846,0
+HUM.US,D,19930201,000000,5.53,5.83898,5.49402,5.70274,519337.75587744,0
+HUM.US,D,19930202,000000,5.70274,5.8027,5.63017,5.73891,963686.19989824,0
+HUM.US,D,19930203,000000,5.73891,5.83898,5.73891,5.8027,1236455.7834586,0
+HUM.US,D,19930204,000000,5.87536,5.91184,5.76612,5.83898,1246260.1177747,0
+HUM.US,D,19930205,000000,5.8027,5.87536,5.76612,5.83898,524293.09840587,0
+HUM.US,D,19930208,000000,5.8027,5.87536,5.76612,5.83898,209672.49178657,0
+HUM.US,D,19930209,000000,5.8027,5.83898,5.76612,5.8027,249651.34048678,0
+HUM.US,D,19930210,000000,5.8027,5.94802,5.8027,5.91184,735070.23326265,0
+HUM.US,D,19930211,000000,5.87536,5.91184,5.8027,5.8027,658532.81581352,0
+HUM.US,D,19930212,000000,5.76612,5.8027,5.55791,5.59379,651378.22023339,0
+HUM.US,D,19930216,000000,5.55791,5.59379,5.38498,5.49402,733856.22952518,0
+HUM.US,D,19930217,000000,5.42146,5.42146,5.35797,5.35797,570325.91285148,0
+HUM.US,D,19930218,000000,5.49402,5.49402,5.32159,5.35797,563280.67793862,0
+HUM.US,D,19930219,000000,5.35797,5.35797,5.14876,5.17618,1094290.9292556,0
+HUM.US,D,19930222,000000,5.11238,5.17618,4.83102,4.90367,1177761.2110237,0
+HUM.US,D,19930223,000000,4.86709,5.14876,4.86709,5.11238,443903.97818964,0
+HUM.US,D,19930224,000000,5.07601,5.21215,5.04002,5.17618,444899.2605926,0
+HUM.US,D,19930225,000000,5.14876,5.24883,5.11238,5.24883,323430.66184144,0
+HUM.US,D,19930226,000000,5.24883,5.38498,5.21215,5.38498,446327.9724291,0
+HUM.US,D,19930301,000000,5.35797,5.53,5.35797,5.53,488725.79882441,0
+HUM.US,D,19930302,000000,5.53,5.53,5.45734,5.49402,413619.09982952,0
+HUM.US,D,19930303,000000,5.45734,5.55791,5.45734,5.53,410541.95151312,0
+HUM.US,D,19930304,000000,5.53,5.53,5.42146,5.45734,309222.80487745,0
+HUM.US,D,19930305,000000,5.45734,5.55791,5.28461,5.55791,713594.40681579,0
+HUM.US,D,19930308,000000,5.67542,6.35647,5.55791,6.24752,4398413.7989725,0
+HUM.US,D,19930309,000000,6.24752,6.81066,6.12952,6.81066,3356208.6465991,0
+HUM.US,D,19930310,000000,7.03791,7.3737,6.9199,7.15582,3975757.8961153,0
+HUM.US,D,19930311,000000,7.15582,7.15582,6.81066,6.81066,1410780.700307,0
+HUM.US,D,19930312,000000,6.70153,7.03791,6.70153,7.03791,1243287.3135813,0
+HUM.US,D,19930315,000000,7.15582,7.3737,7.03791,7.26506,2025377.6172215,0
+HUM.US,D,19930316,000000,7.3737,7.71846,7.26506,7.49162,2124821.5795718,0
+HUM.US,D,19930317,000000,7.49162,7.49162,7.03791,7.15582,1928799.1050153,0
+HUM.US,D,19930318,000000,7.03791,7.3737,7.03791,7.03791,2066563.446497,0
+HUM.US,D,19930319,000000,7.15582,7.26506,7.03791,7.15582,455359.75891238,0
+HUM.US,D,19930322,000000,7.15582,7.26506,6.9199,7.03791,1547225.6906196,0
+HUM.US,D,19930323,000000,6.9199,7.15582,6.81066,7.03791,878999.9077749,0
+HUM.US,D,19930324,000000,6.70153,6.9199,6.70153,6.70153,1173023.5865209,0
+HUM.US,D,19930325,000000,6.81066,6.9199,6.70153,6.81066,981745.75962931,0
+HUM.US,D,19930326,000000,6.81066,6.9199,6.70153,6.9199,769871.00486443,0
+HUM.US,D,19930329,000000,6.81066,6.9199,6.81066,6.81066,140077.97174515,0
+HUM.US,D,19930330,000000,6.81066,7.03791,6.81066,7.03791,327506.10248742,0
+HUM.US,D,19930331,000000,7.03791,7.26506,7.03791,7.15582,1541387.4362821,0
+HUM.US,D,19930401,000000,7.15582,7.26506,6.81066,6.9199,597526.61973309,0
+HUM.US,D,19930402,000000,6.9199,6.9199,6.70153,6.9199,789798.72571878,0
+HUM.US,D,19930405,000000,6.70153,6.9199,6.70153,6.81066,454367.48643605,0
+HUM.US,D,19930406,000000,6.81066,6.81066,6.46521,6.46521,771299.71670092,0
+HUM.US,D,19930407,000000,6.46521,6.70153,6.35647,6.35647,659966.54419439,0
+HUM.US,D,19930408,000000,6.35647,6.46521,6.24752,6.35647,423975.25402641,0
+HUM.US,D,19930412,000000,6.12952,6.35647,6.12952,6.12952,512294.52758232,0
+HUM.US,D,19930413,000000,6.12952,6.35647,5.90257,6.12952,1492164.0996173,0
+HUM.US,D,19930414,000000,6.01151,6.12952,5.79363,6.01151,1801386.9044948,0
+HUM.US,D,19930415,000000,5.90257,6.01151,5.79363,6.01151,937803.840877,0
+HUM.US,D,19930416,000000,5.90257,6.24752,5.90257,6.12952,809184.65978121,0
+HUM.US,D,19930419,000000,6.24752,6.70153,6.12952,6.58322,1273791.9165847,0
+HUM.US,D,19930420,000000,6.81066,7.26506,6.70153,6.9199,2765621.9143471,0
+HUM.US,D,19930421,000000,7.15582,7.49162,7.03791,7.49162,3710804.0886831,0
+HUM.US,D,19930422,000000,7.49162,7.71846,7.26506,7.3737,2170079.8395667,0
+HUM.US,D,19930423,000000,7.49162,7.49162,7.26506,7.3737,1284802.2281674,0
+HUM.US,D,19930426,000000,7.3737,7.49162,7.15582,7.3737,1059489.1543449,0
+HUM.US,D,19930427,000000,7.3737,7.49162,7.26506,7.49162,1608451.6113434,0
+HUM.US,D,19930428,000000,7.49162,7.94581,7.3737,7.94581,2602198.9517229,0
+HUM.US,D,19930429,000000,7.8276,7.94581,7.71846,7.94581,2295723.2065423,0
+HUM.US,D,19930430,000000,8.06372,8.51822,8.06372,8.4002,3265909.8446349,0
+HUM.US,D,19930503,000000,8.4002,8.51822,8.17266,8.4002,1892677.9789354,0
+HUM.US,D,19930504,000000,8.4002,8.4002,7.94581,8.06372,2520382.1229791,0
+HUM.US,D,19930505,000000,8.06372,8.4002,8.06372,8.28199,2899749.2611608,0
+HUM.US,D,19930506,000000,8.4002,9.18899,8.28199,9.08244,6630823.1990244,0
+HUM.US,D,19930507,000000,9.08244,9.18899,8.85361,8.97181,4601256.7672541,0
+HUM.US,D,19930510,000000,8.85361,9.18899,8.85361,8.97181,1882661.9464467,0
+HUM.US,D,19930511,000000,9.08244,9.53745,9.08244,9.42482,4292913.8642592,0
+HUM.US,D,19930512,000000,9.53745,9.88031,9.42482,9.7607,5735520.5253567,0
+HUM.US,D,19930513,000000,9.7607,9.88031,9.53745,9.7607,3320749.704376,0
+HUM.US,D,19930514,000000,9.64409,9.64409,9.18899,9.3077,2330969.4472841,0
+HUM.US,D,19930517,000000,9.3077,9.64409,9.3077,9.42482,2363561.9360544,0
+HUM.US,D,19930518,000000,9.53745,9.7607,9.3077,9.53745,2449128.1300602,0
+HUM.US,D,19930519,000000,9.53745,9.64409,9.42482,9.64409,1863714.4583623,0
+HUM.US,D,19930520,000000,9.53745,9.88031,9.53745,9.88031,2780489.9485502,0
+HUM.US,D,19930521,000000,9.88031,10.3348,9.7607,10.2162,3438362.5871246,0
+HUM.US,D,19930524,000000,10.2162,10.4424,9.98993,9.98993,2089471.998016,0
+HUM.US,D,19930525,000000,9.98993,10.3348,9.88031,10.3348,1991132.6787359,0
+HUM.US,D,19930526,000000,10.3348,10.4424,10.2162,10.4424,1739935.2392743,0
+HUM.US,D,19930527,000000,10.4424,10.5501,10.2162,10.4424,2569604.456335,0
+HUM.US,D,19930528,000000,10.3348,10.7893,10.2162,10.6687,1374110.7642731,0
+HUM.US,D,19930601,000000,10.6687,11.0066,10.2162,10.3348,2783789.8314365,0
+HUM.US,D,19930602,000000,10.3348,10.9,10.3348,10.9,2118432.5086625,0
+HUM.US,D,19930603,000000,11.0066,11.1232,10.7893,10.9,2039913.5561872,0
+HUM.US,D,19930604,000000,10.9,10.9,10.5501,10.6687,817220.16055266,0
+HUM.US,D,19930607,000000,10.7893,10.9,10.3348,10.3348,862920.879761,0
+HUM.US,D,19930608,000000,9.98993,10.6687,9.98993,10.6687,1327528.1365645,0
+HUM.US,D,19930609,000000,10.5501,10.6687,10.0966,10.0966,1340964.4490045,0
+HUM.US,D,19930610,000000,9.98993,9.98993,9.42482,9.7607,1921311.4108889,0
+HUM.US,D,19930611,000000,9.64409,9.98993,9.64409,9.98993,1174238.5935672,0
+HUM.US,D,19930614,000000,9.88031,9.98993,9.64409,9.64409,580896.7751474,0
+HUM.US,D,19930615,000000,9.7607,9.88031,9.64409,9.7607,1107723.22846,0
+HUM.US,D,19930616,000000,9.7607,9.88031,9.18899,9.53745,1967673.3106452,0
+HUM.US,D,19930617,000000,9.64409,9.88031,9.53745,9.88031,1225446.4751847,0
+HUM.US,D,19930618,000000,9.64409,9.7607,9.64409,9.7607,307682.72575594,0
+HUM.US,D,19930621,000000,9.64409,9.7607,9.42482,9.64409,374417.81550661,0
+HUM.US,D,19930622,000000,9.42482,9.53745,9.3077,9.42482,949480.34955201,0
+HUM.US,D,19930623,000000,9.3077,9.53745,9.18899,9.18899,1385126.0924002,0
+HUM.US,D,19930624,000000,9.18899,9.42482,9.18899,9.42482,925253.45017278,0
+HUM.US,D,19930625,000000,9.3077,9.42482,9.08244,9.18899,772401.34984452,0
+HUM.US,D,19930628,000000,9.18899,9.7607,9.18899,9.7607,2087376.0857782,0
+HUM.US,D,19930629,000000,9.7607,9.98993,9.64409,9.98993,2557930.9575866,0
+HUM.US,D,19930630,000000,10.3348,10.3348,10.0966,10.2162,1480818.6828707,0
+HUM.US,D,19930701,000000,10.2162,11.0066,10.0966,11.0066,5926362.9161969,0
+HUM.US,D,19930702,000000,11.0066,11.0066,10.6687,10.7893,1488418.7475909,0
+HUM.US,D,19930706,000000,10.7893,10.9,10.4424,10.7893,909722.22880406,0
+HUM.US,D,19930707,000000,10.6687,10.7893,10.2162,10.4424,1017425.4298047,0
+HUM.US,D,19930708,000000,10.4424,10.6687,10.2162,10.5501,1006524.4788893,0
+HUM.US,D,19930709,000000,10.4424,10.6687,10.0966,10.4424,828454.21001425,0
+HUM.US,D,19930712,000000,10.5501,10.7893,10.4424,10.6687,1044291.0315223,0
+HUM.US,D,19930713,000000,10.7893,11.6953,10.6687,11.5787,3939642.7898887,0
+HUM.US,D,19930714,000000,11.8059,12.0302,11.5787,11.6953,3431531.0570019,0
+HUM.US,D,19930715,000000,11.8059,11.8059,11.4611,11.5787,1929899.73485,0
+HUM.US,D,19930716,000000,11.4611,11.5787,11.2418,11.3515,828563.57068152,0
+HUM.US,D,19930719,000000,11.3515,11.5787,11.0066,11.5787,1486766.2978756,0
+HUM.US,D,19930720,000000,11.4611,11.8059,11.2418,11.3515,1404950.4724405,0
+HUM.US,D,19930721,000000,11.1232,11.2418,10.9,11.1232,1427746.6533655,0
+HUM.US,D,19930722,000000,11.1232,11.2418,10.9,10.9,1692918.1788234,0
+HUM.US,D,19930723,000000,11.1232,11.2418,11.0066,11.1232,1641484.5527093,0
+HUM.US,D,19930726,000000,11.1232,11.4611,11.1232,11.3515,1479497.3250838,0
+HUM.US,D,19930727,000000,11.3515,11.4611,11.2418,11.3515,1347349.5066783,0
+HUM.US,D,19930728,000000,11.3515,11.3515,10.6687,10.7893,1401859.2777999,0
+HUM.US,D,19930729,000000,10.6687,10.6687,10.3348,10.5501,1739167.7079857,0
+HUM.US,D,19930730,000000,10.5501,10.6687,10.3348,10.3348,677694.00868818,0
+HUM.US,D,19930802,000000,10.3348,10.5501,10.0966,10.0966,640474.25939132,0
+HUM.US,D,19930803,000000,10.0966,10.2162,9.64409,9.88031,1599091.7428583,0
+HUM.US,D,19930804,000000,10.0966,10.7893,10.0966,10.7893,1200007.5786857,0
+HUM.US,D,19930805,000000,11.2418,11.3515,10.7893,11.0066,1706797.9537856,0
+HUM.US,D,19930806,000000,11.0066,11.1232,10.6687,10.7893,770749.903438,0
+HUM.US,D,19930809,000000,10.9,11.0066,10.4424,10.4424,603801.31343076,0
+HUM.US,D,19930810,000000,10.4424,10.4424,10.2162,10.4424,841666.78457529,0
+HUM.US,D,19930811,000000,10.0966,10.2162,9.3077,9.7607,3367992.5093236,0
+HUM.US,D,19930812,000000,10.2162,10.3348,9.88031,9.88031,1679480.8630746,0
+HUM.US,D,19930813,000000,9.88031,9.98993,9.64409,9.88031,986148.2789682,0
+HUM.US,D,19930816,000000,9.88031,9.88031,9.64409,9.64409,843758.68357746,0
+HUM.US,D,19930817,000000,9.98993,10.6687,9.98993,10.2162,1641163.4938697,0
+HUM.US,D,19930818,000000,10.7893,11.4611,10.6687,11.3515,4441689.5206326,0
+HUM.US,D,19930819,000000,11.4611,12.0302,11.3515,11.9146,5387310.1409465,0
+HUM.US,D,19930820,000000,11.8059,11.9146,11.4611,11.6953,2077024.9481257,0
+HUM.US,D,19930823,000000,11.6953,11.8059,11.2418,11.5787,1803148.7148774,0
+HUM.US,D,19930824,000000,11.4611,11.6953,11.4611,11.5787,1537429.3827743,0
+HUM.US,D,19930825,000000,11.5787,11.8059,11.5787,11.8059,1664726.2027743,0
+HUM.US,D,19930826,000000,11.8059,12.0302,11.6953,12.0302,2352549.6178539,0
+HUM.US,D,19930827,000000,12.0302,12.1518,11.3515,11.5787,1023262.6808333,0
+HUM.US,D,19930830,000000,11.8059,11.8059,11.3515,11.3515,613711.99848763,0
+HUM.US,D,19930831,000000,11.4611,11.6953,11.1232,11.4611,1619025.483566,0
+HUM.US,D,19930901,000000,11.4611,11.9146,11.4611,11.8059,1400318.1953695,0
+HUM.US,D,19930902,000000,12.1518,12.6043,12.1518,12.2614,2663649.6136345,0
+HUM.US,D,19930903,000000,12.367,12.4836,12.2614,12.4836,688045.1463407,0
+HUM.US,D,19930907,000000,12.367,12.367,11.8059,11.9146,1482143.0505844,0
+HUM.US,D,19930908,000000,11.1232,11.4611,10.7893,11.1232,2860439.6194795,0
+HUM.US,D,19930909,000000,11.0066,11.3515,10.9,11.1232,1168069.2473013,0
+HUM.US,D,19930910,000000,11.2418,11.4611,11.2418,11.4611,891558.3249501,0
+HUM.US,D,19930913,000000,11.3515,11.3515,11.0066,11.2418,1035594.350203,0
+HUM.US,D,19930914,000000,11.2418,11.3515,11.0066,11.2418,836050.26149892,0
+HUM.US,D,19930915,000000,11.1232,11.2418,10.9,11.0066,808189.37737825,0
+HUM.US,D,19930916,000000,11.0066,11.0066,10.7893,10.9,446222.62499733,0
+HUM.US,D,19930917,000000,10.9,11.0066,10.7893,10.9,453597.94852973,0
+HUM.US,D,19930920,000000,11.0066,11.3515,11.0066,11.2418,779997.40132918,0
+HUM.US,D,19930921,000000,11.2418,11.3515,11.0066,11.1232,560083.13255735,0
+HUM.US,D,19930922,000000,11.1232,11.9146,11.1232,11.8059,1182828.924146,0
+HUM.US,D,19930923,000000,11.9146,12.2614,11.9146,12.0302,1681796.4999557,0
+HUM.US,D,19930924,000000,12.1518,12.367,11.9146,12.1518,733967.59681019,0
+HUM.US,D,19930927,000000,12.367,12.367,11.8059,11.8059,782199.6643075,0
+HUM.US,D,19930928,000000,11.8059,11.9146,11.5787,11.8059,577371.14776435,0
+HUM.US,D,19930929,000000,11.8059,11.9146,11.6953,11.6953,393691.37897515,0
+HUM.US,D,19930930,000000,11.8059,11.8059,11.5787,11.6953,384106.76930233,0
+HUM.US,D,19931001,000000,11.6953,11.8059,11.2418,11.4611,1075239.0970481,0
+HUM.US,D,19931004,000000,11.5787,11.8059,11.5787,11.8059,477820.83467346,0
+HUM.US,D,19931005,000000,12.0302,12.2614,12.0302,12.1518,1752055.2104716,0
+HUM.US,D,19931006,000000,12.1518,12.6043,12.0302,12.4836,1614287.8590632,0
+HUM.US,D,19931007,000000,12.6043,13.0578,12.4836,12.9392,1794779.1122509,0
+HUM.US,D,19931008,000000,12.9392,13.0578,12.6043,12.713,1000464.4932906,0
+HUM.US,D,19931011,000000,12.4836,12.8226,12.4836,12.4836,370561.09619515,0
+HUM.US,D,19931012,000000,12.6043,12.8226,12.4836,12.8226,579691.80118979,0
+HUM.US,D,19931013,000000,12.713,12.8226,12.1518,12.367,1248572.7447292,0
+HUM.US,D,19931014,000000,12.4836,12.713,12.4836,12.6043,844088.77219699,0
+HUM.US,D,19931015,000000,12.713,12.8226,12.4836,12.6043,870299.21322001,0
+HUM.US,D,19931018,000000,12.713,12.713,12.2614,12.367,545878.28551999,0
+HUM.US,D,19931019,000000,12.367,13.2731,12.367,12.713,2346491.6388729,0
+HUM.US,D,19931020,000000,12.8226,12.9392,12.367,12.713,1105853.060719,0
+HUM.US,D,19931021,000000,12.8226,13.0578,12.713,12.8226,1005530.1997951,0
+HUM.US,D,19931022,000000,12.8226,12.8226,12.6043,12.713,540920.93637381,0
+HUM.US,D,19931025,000000,12.6043,12.8226,12.6043,12.713,371665.73926537,0
+HUM.US,D,19931026,000000,12.713,12.8226,12.1518,12.2614,2061052.2708525,0
+HUM.US,D,19931027,000000,12.367,12.713,12.2614,12.713,818763.24960079,0
+HUM.US,D,19931028,000000,12.6043,12.6043,12.367,12.367,473309.95797619,0
+HUM.US,D,19931029,000000,12.4836,12.9392,12.367,12.8226,1708005.9376698,0
+HUM.US,D,19931101,000000,12.8226,12.8226,12.713,12.713,514050.31811173,0
+HUM.US,D,19931102,000000,12.713,13.0578,12.6043,13.0578,1134373.1187698,0
+HUM.US,D,19931103,000000,13.1675,13.3947,13.0578,13.0578,1319052.1831975,0
+HUM.US,D,19931104,000000,13.3947,13.3947,12.8226,13.1675,1083279.614364,0
+HUM.US,D,19931105,000000,12.8226,13.1675,12.713,13.0578,781102.0443994,0
+HUM.US,D,19931108,000000,13.1675,13.7286,13.1675,13.6199,1004429.5699604,0
+HUM.US,D,19931109,000000,13.6199,13.7286,13.5143,13.6199,1075788.9103111,0
+HUM.US,D,19931110,000000,13.6199,13.9678,13.6199,13.6199,830105.65642077,0
+HUM.US,D,19931111,000000,13.7286,14.0784,13.7286,14.0784,1056520.3633869,0
+HUM.US,D,19931112,000000,14.0784,14.9825,13.9678,14.9825,2170300.567519,0
+HUM.US,D,19931115,000000,14.8728,14.8728,14.4213,14.4213,1121048.1736149,0
+HUM.US,D,19931116,000000,14.5319,14.6416,14.4213,14.4213,1009933.7224429,0
+HUM.US,D,19931117,000000,14.8728,15.4369,14.6416,14.8728,2653959.6565299,0
+HUM.US,D,19931118,000000,14.8728,14.8728,14.6416,14.7562,1254848.4417358,0
+HUM.US,D,19931119,000000,14.7562,14.7562,14.184,14.184,1195607.0659646,0
+HUM.US,D,19931122,000000,14.0784,14.0784,13.5143,14.0784,1412214.4286879,0
+HUM.US,D,19931123,000000,14.0784,14.3006,13.8492,13.9678,773389.60908535,0
+HUM.US,D,19931124,000000,14.7562,15.0961,14.4213,14.9825,2034184.662517,0
+HUM.US,D,19931126,000000,14.9825,15.0961,14.8728,14.9825,249537.96658402,0
+HUM.US,D,19931129,000000,14.8728,14.9825,14.4213,14.6416,578366.43016731,0
+HUM.US,D,19931130,000000,14.6416,14.7562,14.4213,14.7562,1459785.3156373,0
+HUM.US,D,19931201,000000,14.8728,15.0961,14.6416,15.0961,792442.44460163,0
+HUM.US,D,19931202,000000,14.9825,15.4369,14.9825,15.3263,843758.68357746,0
+HUM.US,D,19931203,000000,15.3263,15.3263,15.0961,15.2097,397758.79315014,0
+HUM.US,D,19931206,000000,15.3263,15.3263,14.8728,14.8728,456020.93946031,0
+HUM.US,D,19931207,000000,15.2097,15.7838,15.2097,15.6652,1700295.5089736,0
+HUM.US,D,19931208,000000,15.7838,16.1176,15.5466,15.999,1069844.3052329,0
+HUM.US,D,19931209,000000,15.999,16.6898,15.8904,16.3459,1694239.5366104,0
+HUM.US,D,19931210,000000,16.4556,16.4556,15.999,15.999,1129417.7762413,0
+HUM.US,D,19931213,000000,16.2372,16.6898,15.8904,16.6898,892326.85954755,0
+HUM.US,D,19931214,000000,16.5702,16.9101,16.4556,16.8014,868428.0421701,0
+HUM.US,D,19931215,000000,16.9101,17.3635,16.8014,16.9101,1126555.336024,0
+HUM.US,D,19931216,000000,16.8014,16.9101,15.4369,15.8904,1840480.8347682,0
+HUM.US,D,19931217,000000,16.1176,16.2372,15.8904,15.999,834063.7099285,0
+HUM.US,D,19931220,000000,15.999,16.4556,15.999,16.2372,517135.49289912,0
+HUM.US,D,19931221,000000,16.3459,16.3459,15.7838,16.1176,662385.52188948,0
+HUM.US,D,19931222,000000,16.1176,16.8014,15.7838,16.2372,871841.29895928,0
+HUM.US,D,19931223,000000,16.3459,16.8014,16.2372,16.6898,533215.52422189,0
+HUM.US,D,19931227,000000,16.2372,16.3459,15.7838,15.7838,914240.12866345,0
+HUM.US,D,19931228,000000,15.8904,16.2372,15.7838,16.2372,765352.10169616,0
+HUM.US,D,19931229,000000,16.2372,16.3459,15.999,15.999,494013.23659011,0
+HUM.US,D,19931230,000000,15.7838,16.1176,15.5466,16.1176,681439.36071462,0
+HUM.US,D,19931231,000000,16.1176,17.0287,15.7838,16.1176,363734.58261681,0
+HUM.US,D,19940103,000000,15.999,16.1176,15.8904,15.8904,403491.70005589,0
+HUM.US,D,19940104,000000,15.8904,16.2372,15.7838,15.999,530901.89395856,0
+HUM.US,D,19940105,000000,15.999,16.1176,15.8904,15.8904,410096.48237309,0
+HUM.US,D,19940106,000000,15.8904,15.999,15.2097,15.3263,1151448.4324955,0
+HUM.US,D,19940107,000000,15.3263,16.1176,15.0961,15.8904,1024361.3040502,0
+HUM.US,D,19940110,000000,15.8904,16.2372,15.6652,16.1176,774052.79625104,0
+HUM.US,D,19940111,000000,16.1176,16.2372,15.999,16.1176,807418.83616305,0
+HUM.US,D,19940112,000000,16.2372,16.4556,15.8904,15.999,1482363.7785366,0
+HUM.US,D,19940113,000000,15.999,16.5702,15.999,16.5702,1900939.2242035,0
+HUM.US,D,19940114,000000,16.5702,16.8014,16.2372,16.4556,1035044.5369401,0
+HUM.US,D,19940117,000000,16.4556,16.9101,16.3459,16.9101,1545244.1555936,0
+HUM.US,D,19940118,000000,16.9101,17.7084,16.8014,17.4812,2420165.6127958,0
+HUM.US,D,19940119,000000,17.2529,17.3635,17.0287,17.1403,863474.70625942,0
+HUM.US,D,19940120,000000,17.1403,17.3635,17.0287,17.1403,629682.66914314,0
+HUM.US,D,19940121,000000,17.2529,17.4812,17.1403,17.3635,751257.61863493,0
+HUM.US,D,19940124,000000,17.2529,17.7084,17.0287,17.2529,594993.26482638,0
+HUM.US,D,19940125,000000,17.2529,17.2529,16.5702,16.9101,1080854.6168157,0
+HUM.US,D,19940126,000000,16.9101,17.0287,16.5702,16.9101,341050.77228572,0
+HUM.US,D,19940127,000000,16.6898,17.1403,16.5702,16.9101,1576736.014529,0
+HUM.US,D,19940128,000000,17.2529,17.5988,17.0287,17.5988,2085939.3474708,0
+HUM.US,D,19940131,000000,17.5988,18.5057,17.5988,18.3881,2565200.9336872,0
+HUM.US,D,19940201,000000,18.3881,19.2962,18.0503,19.1766,3067469.3956921,0
+HUM.US,D,19940202,000000,19.5234,19.7516,19.2962,19.5234,2882019.7900493,0
+HUM.US,D,19940203,000000,19.2962,19.636,19.1766,19.5234,1902367.9360399,0
+HUM.US,D,19940204,000000,19.2962,19.2962,17.5988,17.9346,1796429.5553486,0
+HUM.US,D,19940207,000000,18.1609,19.0709,18.1609,19.0709,1326539.8773237,0
+HUM.US,D,19940208,000000,19.2962,19.4138,19.1766,19.2962,1076782.1860963,0
+HUM.US,D,19940209,000000,19.1766,19.2962,18.7261,19.0709,1129088.6909307,0
+HUM.US,D,19940210,000000,18.9623,18.9623,18.5057,18.8447,1020177.5060459,0
+HUM.US,D,19940211,000000,18.7261,18.9623,18.5057,18.8447,638050.26515186,0
+HUM.US,D,19940214,000000,19.0709,19.4138,18.8447,19.4138,585082.57976952,0
+HUM.US,D,19940215,000000,19.4138,19.4138,19.0709,19.0709,817773.98705108,0
+HUM.US,D,19940216,000000,19.1766,19.4138,19.0709,19.4138,420006.16412107,0
+HUM.US,D,19940217,000000,19.4138,19.5234,18.9623,19.1766,471217.05566513,0
+HUM.US,D,19940218,000000,18.9623,19.0709,18.1609,18.3881,817773.98705108,0
+HUM.US,D,19940222,000000,18.1609,18.5057,18.0503,18.1609,566250.47220551,0
+HUM.US,D,19940223,000000,18.2735,18.7261,18.2735,18.5057,559752.04062895,0
+HUM.US,D,19940224,000000,18.1609,18.1609,17.5988,18.0503,790682.64083673,0
+HUM.US,D,19940225,000000,17.9346,18.2735,17.9346,18.0503,645427.595302,0
+HUM.US,D,19940228,000000,18.0503,18.1609,17.7084,17.7084,677476.29066253,0
+HUM.US,D,19940301,000000,17.816,17.9346,17.4812,17.4812,704673.98761752,0
+HUM.US,D,19940302,000000,16.8014,17.3635,16.6898,17.3635,1381712.835611,0
+HUM.US,D,19940303,000000,17.3635,17.816,17.2529,17.7084,742227.8387694,0
+HUM.US,D,19940304,000000,17.5988,17.7084,17.3635,17.4812,528919.35562364,0
+HUM.US,D,19940307,000000,17.5988,18.1609,17.5988,18.1609,615693.53351367,0
+HUM.US,D,19940308,000000,18.1609,18.5057,18.0503,18.3881,539492.22453731,0
+HUM.US,D,19940309,000000,18.3881,19.1766,18.3881,18.8447,896400.29357578,0
+HUM.US,D,19940310,000000,18.9623,18.9623,18.5057,18.6125,326294.10536769,0
+HUM.US,D,19940311,000000,18.3881,18.6125,18.1609,18.2735,371995.8278849,0
+HUM.US,D,19940314,000000,18.6125,18.8447,18.3881,18.7261,387525.04263587,0
+HUM.US,D,19940315,000000,18.9623,19.4138,18.7261,19.0709,516031.85313778,0
+HUM.US,D,19940316,000000,18.9623,19.0709,18.7261,18.8447,365607.76028448,0
+HUM.US,D,19940317,000000,19.0709,19.4138,18.9623,18.9623,483219.63972418,0
+HUM.US,D,19940318,000000,18.9623,19.5234,18.6125,19.5234,648182.68146986,0
+HUM.US,D,19940321,000000,19.5234,20.3227,19.4138,20.0895,1122917.3380471,0
+HUM.US,D,19940322,000000,20.0895,20.0895,19.7516,19.8662,667014.78903387,0
+HUM.US,D,19940323,000000,19.9759,20.2061,19.8662,19.9759,728352.0770427,0
+HUM.US,D,19940324,000000,19.9759,20.0895,18.9623,19.1766,724496.36104012,0
+HUM.US,D,19940325,000000,19.0709,19.4138,18.9623,19.1766,452164.22014886,0
+HUM.US,D,19940328,000000,19.4138,19.4138,18.2735,18.5057,362854.68073436,0
+HUM.US,D,19940329,000000,18.5057,18.5057,17.2529,17.2529,1009385.9157977,0
+HUM.US,D,19940330,000000,17.2529,17.4812,16.5702,16.6898,2231530.5014782,0
+HUM.US,D,19940331,000000,16.9101,17.1403,15.4369,16.8014,1582247.1901736,0
+HUM.US,D,19940404,000000,15.8904,16.8014,15.7838,16.5702,840019.35140426,0
+HUM.US,D,19940405,000000,17.7084,18.1609,17.2529,18.0503,1064335.1362061,0
+HUM.US,D,19940406,000000,18.0503,18.1609,17.5988,17.9346,654461.38840303,0
+HUM.US,D,19940407,000000,18.0503,18.2735,17.9346,18.2735,668554.86815538,0
+HUM.US,D,19940408,000000,18.1609,18.3881,18.0503,18.3881,343689.4746242,0
+HUM.US,D,19940411,000000,18.3881,18.7261,18.1609,18.3881,459871.63891853,0
+HUM.US,D,19940412,000000,18.5057,18.6125,18.0503,18.0503,441922.4431636,0
+HUM.US,D,19940413,000000,18.2735,18.7261,17.3635,17.4812,535198.06255681,0
+HUM.US,D,19940414,000000,17.4812,18.2735,17.3635,18.2735,477379.37876892,0
+HUM.US,D,19940415,000000,18.0503,18.2735,18.0503,18.0503,369022.02038252,0
+HUM.US,D,19940418,000000,18.0503,18.1609,17.9346,17.9346,426287.88098086,0
+HUM.US,D,19940419,000000,17.9346,18.0503,16.6898,17.0287,1178531.7522389,0
+HUM.US,D,19940420,000000,16.5702,16.6898,15.3263,15.5466,1975930.5426779,0
+HUM.US,D,19940421,000000,15.7838,17.1403,15.7838,17.1403,1416069.1413816,0
+HUM.US,D,19940422,000000,17.3635,17.7084,17.0287,17.1403,826800.75698999,0
+HUM.US,D,19940425,000000,16.8014,17.4812,16.3459,17.3635,789798.72571878,0
+HUM.US,D,19940426,000000,17.3635,17.4812,17.1403,17.3635,413292.02113661,0
+HUM.US,D,19940428,000000,17.2529,17.3635,16.9101,17.1403,614375.18565331,0
+HUM.US,D,19940429,000000,16.9101,17.1403,16.8014,16.8014,349642.10617334,0
+HUM.US,D,19940502,000000,16.6898,17.1403,16.6898,17.1403,629904.40040427,0
+HUM.US,D,19940503,000000,17.0287,18.0503,17.0287,18.0503,1067860.7635892,0
+HUM.US,D,19940504,000000,18.0503,18.0503,17.5988,17.5988,445775.14923955,0
+HUM.US,D,19940505,000000,17.5988,18.1609,17.4812,18.1609,672630.30880136,0
+HUM.US,D,19940506,000000,17.816,18.0503,17.7084,18.0503,641793.61056056,0
+HUM.US,D,19940509,000000,17.816,17.816,17.5988,17.5988,537620.05017852,0
+HUM.US,D,19940510,000000,17.5988,17.7084,16.9101,17.2529,390166.75490097,0
+HUM.US,D,19940511,000000,17.3635,17.4812,16.5702,16.5702,487734.52965695,0
+HUM.US,D,19940512,000000,16.8014,17.7084,16.8014,17.4812,597969.07894651,0
+HUM.US,D,19940513,000000,17.2529,17.4812,17.1403,17.2529,344905.48497942,0
+HUM.US,D,19940516,000000,17.1403,17.9346,17.1403,17.7084,477052.30007602,0
+HUM.US,D,19940517,000000,17.7084,18.1609,17.5988,18.0503,1395363.85615,0
+HUM.US,D,19940518,000000,18.2735,19.0709,18.1609,18.7261,1126117.893355,0
+HUM.US,D,19940519,000000,18.8447,18.8447,18.2735,18.5057,804775.1172802,0
+HUM.US,D,19940520,000000,18.3881,18.5057,18.1609,18.5057,420120.5413327,0
+HUM.US,D,19940523,000000,18.3881,18.5057,17.9346,17.9346,617901.81634523,0
+HUM.US,D,19940524,000000,18.1609,18.5057,18.1609,18.2735,724716.08568351,0
+HUM.US,D,19940525,000000,18.2735,18.8447,17.9346,18.8447,839025.07231017,0
+HUM.US,D,19940526,000000,18.8447,18.8447,18.6125,18.8447,340060.50642713,0
+HUM.US,D,19940527,000000,18.6125,18.7261,18.3881,18.3881,443795.62083126,0
+HUM.US,D,19940531,000000,18.2735,18.6125,18.2735,18.6125,480574.91753245,0
+HUM.US,D,19940601,000000,18.6125,18.8447,18.5057,18.8447,650712.02314109,0
+HUM.US,D,19940602,000000,18.8447,18.8447,17.9346,17.9346,824708.85798781,0
+HUM.US,D,19940603,000000,17.7084,17.9346,17.5988,17.816,855651.90696925,0
+HUM.US,D,19940606,000000,17.9346,18.2735,17.9346,18.0503,454807.93903172,0
+HUM.US,D,19940607,000000,18.0503,18.0503,17.7084,17.816,384986.67118478,0
+HUM.US,D,19940608,000000,17.816,17.816,16.9101,17.1403,703465.00042441,0
+HUM.US,D,19940609,000000,17.0287,17.2529,16.6898,16.6898,515488.0597281,0
+HUM.US,D,19940610,000000,16.9101,17.5988,16.8014,17.3635,526275.63674079,0
+HUM.US,D,19940613,000000,17.1403,17.5988,17.1403,17.4812,420338.25935835,0
+HUM.US,D,19940614,000000,17.5988,17.816,17.5988,17.7084,375076.98943679,0
+HUM.US,D,19940615,000000,17.9346,18.6125,17.9346,18.3881,1109041.5763204,0
+HUM.US,D,19940616,000000,18.3881,18.7261,18.3881,18.6125,544224.83249572,0
+HUM.US,D,19940617,000000,18.6125,18.6125,18.0503,18.2735,504363.37093376,0
+HUM.US,D,19940620,000000,18.0503,18.2735,17.9346,18.0503,295677.13177029,0
+HUM.US,D,19940621,000000,17.2529,17.5988,16.6898,17.5988,1729146.6589528,0
+HUM.US,D,19940622,000000,17.7084,17.7084,16.6898,16.8014,767003.54810267,0
+HUM.US,D,19940623,000000,16.8014,16.9101,15.999,15.999,1303964.424351,0
+HUM.US,D,19940624,000000,15.5466,16.2372,15.3263,15.999,1512864.3683046,0
+HUM.US,D,19940627,000000,15.7838,16.3459,15.6652,16.2372,605125.68114438,0
+HUM.US,D,19940628,000000,16.2372,16.5702,16.1176,16.4556,589263.36784726,0
+HUM.US,D,19940629,000000,16.3459,16.3459,15.7838,15.8904,1066212.3271093,0
+HUM.US,D,19940630,000000,15.6652,15.6652,14.6416,14.6416,2008309.3266579,0
+HUM.US,D,19940701,000000,14.7562,15.0961,14.4213,14.8728,1165097.4464168,0
+HUM.US,D,19940705,000000,14.9825,15.0961,14.6416,15.0961,811494.27680904,0
+HUM.US,D,19940706,000000,14.8728,15.4369,14.8728,15.3263,983615.92737035,0
+HUM.US,D,19940707,000000,15.2097,15.7838,14.7562,15.7838,2014146.5776865,0
+HUM.US,D,19940708,000000,15.5466,16.3459,15.3263,16.1176,784626.66847357,0
+HUM.US,D,19940711,000000,15.8904,15.999,15.0961,15.5466,609639.56776827,0
+HUM.US,D,19940712,000000,15.6652,15.999,15.3263,15.999,912149.23297014,0
+HUM.US,D,19940713,000000,15.999,15.999,15.5466,15.8904,889571.77337969,0
+HUM.US,D,19940714,000000,15.8904,16.1176,15.7838,15.999,484761.72546343,0
+HUM.US,D,19940715,000000,16.1176,16.1176,15.5466,15.7838,793652.43510362,0
+HUM.US,D,19940718,000000,15.8904,15.8904,15.6652,15.7838,653360.75856831,0
+HUM.US,D,19940719,000000,15.999,16.1176,15.3263,15.4369,868315.67157622,0
+HUM.US,D,19940720,000000,15.5466,15.7838,14.9825,15.4369,2046964.8109534,0
+HUM.US,D,19940721,000000,15.5466,16.1176,14.9825,15.999,3479105.9571867,0
+HUM.US,D,19940722,000000,16.2372,17.1403,16.2372,16.6898,4024102.3342065,0
+HUM.US,D,19940725,000000,16.9101,16.9101,16.2372,16.4556,1119177.002565,0
+HUM.US,D,19940726,000000,16.4556,16.6898,16.2372,16.5702,889459.40278581,0
+HUM.US,D,19940727,000000,16.5702,17.1403,16.4556,17.0287,1116534.286991,0
+HUM.US,D,19940728,000000,17.0287,17.0287,16.4556,16.5702,1237890.5151482,0
+HUM.US,D,19940729,000000,16.5702,17.2529,16.4556,17.0287,1211238.6182207,0
+HUM.US,D,19940801,000000,17.0287,17.5988,17.0287,17.5988,913025.1216171,0
+HUM.US,D,19940802,000000,17.5988,17.816,17.4812,17.816,880764.72808417,0
+HUM.US,D,19940803,000000,17.7084,17.816,17.3635,17.3635,410318.21363423,0
+HUM.US,D,19940804,000000,17.1403,17.2529,16.9101,17.1403,297554.32267344,0
+HUM.US,D,19940805,000000,17.0287,17.0287,16.4556,16.6898,397100.62252884,0
+HUM.US,D,19940808,000000,16.8014,17.0287,16.6898,16.9101,337199.06951863,0
+HUM.US,D,19940809,000000,16.9101,17.3635,16.8014,17.3635,315723.24307177,0
+HUM.US,D,19940810,000000,17.1403,17.7084,17.1403,17.7084,541472.75625448,0
+HUM.US,D,19940811,000000,17.5988,17.816,17.4812,17.7084,509421.05096733,0
+HUM.US,D,19940812,000000,17.4812,18.0503,15.7838,17.1403,2068875.0701426,0
+HUM.US,D,19940815,000000,16.8014,17.2529,15.999,17.2529,1359798.5631862,0
+HUM.US,D,19940816,000000,17.1403,17.4812,17.0287,17.1403,1139773.9304383,0
+HUM.US,D,19940817,000000,17.3635,17.5988,17.1403,17.3635,677146.202043,0
+HUM.US,D,19940818,000000,17.4812,17.7084,17.3635,17.7084,419342.97695539,0
+HUM.US,D,19940819,000000,17.5988,17.816,17.5988,17.5988,253501.03663612,0
+HUM.US,D,19940822,000000,17.816,18.5057,17.7084,18.0503,711172.41919408,0
+HUM.US,D,19940823,000000,18.2735,18.7261,18.1609,18.2735,663047.70574629,0
+HUM.US,D,19940824,000000,18.3881,18.7261,18.2735,18.3881,526381.98748143,0
+HUM.US,D,19940825,000000,18.2735,19.1766,18.2735,19.0709,1004208.8420082,0
+HUM.US,D,19940826,000000,19.2962,19.4138,19.0709,19.0709,1312334.0269775,0
+HUM.US,D,19940829,000000,19.1766,19.5234,19.0709,19.5234,628360.30804727,0
+HUM.US,D,19940830,000000,19.636,19.7516,19.1766,19.1766,325634.93143751,0
+HUM.US,D,19940831,000000,19.2962,19.5234,19.2962,19.2962,1244938.7599878,0
+HUM.US,D,19940901,000000,19.2962,19.7516,18.8447,19.5234,573520.44830614,0
+HUM.US,D,19940902,000000,19.7516,19.8662,19.5234,19.636,674169.384614,0
+HUM.US,D,19940906,000000,19.636,19.8662,18.7261,18.8447,732424.50776205,0
+HUM.US,D,19940907,000000,20.4304,20.4304,19.4138,19.636,1604050.0953134,0
+HUM.US,D,19940908,000000,19.7516,20.4304,19.0709,20.4304,1223680.6515666,0
+HUM.US,D,19940909,000000,19.9759,21.1112,19.7516,21.1112,1201327.9331638,0
+HUM.US,D,19940912,000000,21.2308,21.3404,20.0895,20.0895,897717.63812727,0
+HUM.US,D,19940913,000000,20.4304,21.2308,20.3227,21.1112,1059052.7149847,0
+HUM.US,D,19940914,000000,20.7773,20.9955,20.6597,20.8869,1341740.0067641,0
+HUM.US,D,19940915,000000,20.8869,20.9955,20.6597,20.8869,518349.4966366,0
+HUM.US,D,19940916,000000,20.2061,20.5401,20.2061,20.3227,781982.94959072,0
+HUM.US,D,19940919,000000,20.6597,21.1112,20.5401,20.9955,617676.07184859,0
+HUM.US,D,19940920,000000,20.8869,20.8869,20.5401,20.6597,765464.47229004,0
+HUM.US,D,19940921,000000,20.4304,20.6597,20.3227,20.4304,821518.33576865,0
+HUM.US,D,19940922,000000,20.5401,20.5401,19.7516,19.8662,583321.77269573,0
+HUM.US,D,19940923,000000,20.0895,20.4304,19.8662,19.9759,557768.49898515,0
+HUM.US,D,19940926,000000,19.7516,20.6597,19.5234,20.6597,669101.67149169,0
+HUM.US,D,19940927,000000,20.7773,20.9955,20.6597,20.8869,373536.91031528,0
+HUM.US,D,19940928,000000,20.8869,21.3404,20.8869,21.2308,446546.69376362,0
+HUM.US,D,19940929,000000,21.3404,21.45,20.6597,20.8869,412518.46999479,0
+HUM.US,D,19940930,000000,21.1112,21.6852,20.9955,21.45,379043.06941551,0
+HUM.US,D,19941003,000000,21.2308,21.2308,20.8869,20.9955,916110.29640449,0
+HUM.US,D,19941004,000000,20.6597,20.8869,20.3227,20.4304,740681.73979464,0
+HUM.US,D,19941005,000000,20.3227,20.3227,19.636,19.7516,1058829.9804147,0
+HUM.US,D,19941006,000000,19.9759,20.0895,19.7516,20.0895,896400.29357578,0
+HUM.US,D,19941007,000000,20.0895,21.45,20.0895,21.3404,974804.86883934,0
+HUM.US,D,19941010,000000,21.45,21.7939,21.45,21.5676,650712.02314109,0
+HUM.US,D,19941011,000000,21.5676,21.6852,21.45,21.5676,660183.25891116,0
+HUM.US,D,19941012,000000,22.0201,22.0201,21.45,21.7939,999582.58479035,0
+HUM.US,D,19941013,000000,22.1387,22.2493,21.7939,22.0201,1070281.747902,0
+HUM.US,D,19941014,000000,22.0201,22.1387,21.7939,21.9015,612506.02122114,0
+HUM.US,D,19941017,000000,21.7939,21.7939,21.5676,21.6852,439166.35368686,0
+HUM.US,D,19941018,000000,21.7939,21.7939,21.2308,21.3404,361972.77223416,0
+HUM.US,D,19941019,000000,21.2308,21.5676,20.7773,21.2308,694106.13524822,0
+HUM.US,D,19941020,000000,21.45,21.9015,20.6597,20.7773,976790.41710087,0
+HUM.US,D,19941021,000000,20.4304,20.9955,20.4304,20.7773,645759.69053928,0
+HUM.US,D,19941024,000000,20.7773,20.7773,20.2061,20.2061,568122.6465643,0
+HUM.US,D,19941025,000000,20.2061,21.2308,20.2061,21.1112,288962.98878582,0
+HUM.US,D,19941026,000000,21.2308,21.9015,21.2308,21.7939,965226.27901975,0
+HUM.US,D,19941027,000000,22.4737,23.0468,22.2493,22.3561,826360.30439433,0
+HUM.US,D,19941028,000000,22.3561,22.5903,22.2493,22.5903,451615.41019481,0
+HUM.US,D,19941031,000000,22.4737,22.4737,22.0201,22.1387,375850.54057861,0
+HUM.US,D,19941101,000000,22.1387,22.1387,21.3404,21.45,637280.72724555,0
+HUM.US,D,19941102,000000,21.45,21.45,21.1112,21.1112,332682.17296812,0
+HUM.US,D,19941103,000000,21.2308,21.2308,20.4304,20.8869,556339.78714865,0
+HUM.US,D,19941104,000000,20.9955,21.6852,20.9955,21.2308,331469.17253951,0
+HUM.US,D,19941107,000000,21.1112,21.2308,20.6597,20.7773,524188.75428298,0
+HUM.US,D,19941108,000000,20.6597,20.9955,20.6597,20.9955,275196.58772638,0
+HUM.US,D,19941109,000000,21.3404,21.45,20.8869,21.2308,442253.535092,0
+HUM.US,D,19941110,000000,21.45,21.5676,21.3404,21.3404,192274.11260343,0
+HUM.US,D,19941111,000000,21.1112,21.3404,20.8869,21.1112,161440.42428926,0
+HUM.US,D,19941114,000000,20.9955,21.2308,20.7773,20.9955,244913.715984,0
+HUM.US,D,19941115,000000,21.1112,21.5676,21.1112,21.5676,445006.61464211,0
+HUM.US,D,19941116,000000,21.45,21.45,20.9955,21.1112,328607.73563101,0
+HUM.US,D,19941117,000000,21.1112,21.1112,20.5401,20.7773,465488.16199489,0
+HUM.US,D,19941118,000000,20.8869,20.8869,20.3227,20.3227,484542.00082005,0
+HUM.US,D,19941121,000000,20.5401,20.5401,20.2061,20.2061,389617.94494692,0
+HUM.US,D,19941122,000000,20.0895,20.3227,19.636,19.7516,459540.54699013,0
+HUM.US,D,19941123,000000,19.2962,19.636,18.7261,19.636,649390.6653541,0
+HUM.US,D,19941125,000000,19.5234,19.8662,19.5234,19.7516,97348.050112572,0
+HUM.US,D,19941128,000000,19.9759,20.0895,19.7516,19.9759,373536.91031528,0
+HUM.US,D,19941129,000000,19.9759,20.3227,19.9759,20.2061,303827.00975337,0
+HUM.US,D,19941130,000000,20.3227,20.4304,20.3227,20.3227,395450.17943119,0
+HUM.US,D,19941201,000000,20.4304,20.5401,20.2061,20.4304,599068.70547235,0
+HUM.US,D,19941202,000000,20.3227,20.3227,18.9623,19.636,968412.78800341,0
+HUM.US,D,19941205,000000,19.7516,19.8662,18.8447,19.0709,287198.16847654,0
+HUM.US,D,19941206,000000,19.2962,19.8662,18.9623,19.8662,633208.29652619,0
+HUM.US,D,19941207,000000,19.7516,19.8662,18.7261,18.7261,778012.85637651,0
+HUM.US,D,19941208,000000,18.7261,18.7261,16.5702,16.8014,2777956.5936434,0
+HUM.US,D,19941209,000000,17.0287,17.4812,17.0287,17.3635,2689748.6873725,0
+HUM.US,D,19941212,000000,17.3635,18.8447,17.3635,18.7261,1481150.778108,0
+HUM.US,D,19941213,000000,18.8447,19.0709,18.8447,18.9623,1279185.7050911,0
+HUM.US,D,19941214,000000,19.4138,19.8662,18.9623,19.7516,1665713.4587063,0
+HUM.US,D,19941215,000000,19.9759,20.4304,19.5234,19.9759,1636207.1480324,0
+HUM.US,D,19941216,000000,19.8662,20.0895,19.7516,19.9759,747405.91586785,0
+HUM.US,D,19941219,000000,20.6597,20.6597,20.3227,20.4304,797179.06579555,0
+HUM.US,D,19941220,000000,20.4304,20.5401,19.8662,19.9759,646862.32699175,0
+HUM.US,D,19941221,000000,20.0895,20.4304,20.0895,20.2061,487623.16237193,0
+HUM.US,D,19941222,000000,20.2061,20.5401,19.9759,19.9759,495437.93519111,0
+HUM.US,D,19941223,000000,20.0895,20.2061,19.9759,20.0895,144921.94698858,0
+HUM.US,D,19941227,000000,20.2061,21.1112,19.8662,20.8869,579797.14862156,0
+HUM.US,D,19941228,000000,20.9955,21.1112,20.6597,20.9955,481896.27531944,0
+HUM.US,D,19941229,000000,20.9955,21.1112,20.8869,20.9955,246342.4278205,0
+HUM.US,D,19941230,000000,21.1112,21.1112,20.5401,20.5401,516031.85313778,0
+HUM.US,D,19950103,000000,20.5401,20.5401,20.2061,20.4304,440820.81002,0
+HUM.US,D,19950104,000000,20.6597,20.9955,19.636,19.8662,918972.73662187,0
+HUM.US,D,19950105,000000,19.9759,20.2061,19.636,19.8662,644107.24082389,0
+HUM.US,D,19950106,000000,20.0895,20.3227,19.9759,20.0895,508437.80827087,0
+HUM.US,D,19950109,000000,20.3227,20.4304,20.2061,20.3227,201413.25313623,0
+HUM.US,D,19950110,000000,20.4304,22.2493,20.3227,21.3404,1739167.7079857,0
+HUM.US,D,19950111,000000,21.5676,21.6852,21.2308,21.3404,500724.36964796,0
+HUM.US,D,19950112,000000,21.3404,21.3404,20.5401,20.8869,287419.89973769,0
+HUM.US,D,19950113,000000,21.2308,21.7939,20.9955,21.45,642015.3418217,0
+HUM.US,D,19950116,000000,21.1112,21.7939,21.1112,21.5676,735179.59392992,0
+HUM.US,D,19950117,000000,21.5676,21.7939,21.1112,21.2308,724937.81694465,0
+HUM.US,D,19950118,000000,21.2308,21.3404,20.5401,20.6597,770418.8115096,0
+HUM.US,D,19950119,000000,20.2061,20.4304,20.0895,20.2061,857198.005944,0
+HUM.US,D,19950120,000000,20.3227,20.5401,20.0895,20.0895,853233.93258303,0
+HUM.US,D,19950123,000000,20.0895,20.3227,19.9759,20.3227,482886.54117803,0
+HUM.US,D,19950124,000000,20.0895,20.5401,20.0895,20.3227,464609.26342131,0
+HUM.US,D,19950125,000000,20.5401,20.5401,20.3227,20.3227,300967.57946261,0
+HUM.US,D,19950126,000000,20.6597,20.9955,20.5401,20.7773,384878.31382639,0
+HUM.US,D,19950127,000000,20.8869,20.8869,20.3227,20.3227,376067.25529538,0
+HUM.US,D,19950130,000000,20.4304,21.3404,20.4304,21.1112,689258.14676931,0
+HUM.US,D,19950131,000000,20.9955,21.5676,20.5401,20.7773,1162345.3701755,0
+HUM.US,D,19950201,000000,20.6597,21.9015,20.6597,21.5676,1544471.6077607,0
+HUM.US,D,19950202,000000,21.5676,22.7019,21.5676,22.5903,1050790.4664078,0
+HUM.US,D,19950203,000000,22.5903,23.3846,22.4737,23.0468,1232823.8053348,0
+HUM.US,D,19950206,000000,22.9311,23.263,22.9311,22.9311,584972.21579338,0
+HUM.US,D,19950207,000000,22.8125,22.9311,22.1387,22.1387,553588.71421628,0
+HUM.US,D,19950208,000000,22.4737,22.7019,22.3561,22.4737,593891.63168278,0
+HUM.US,D,19950209,000000,22.4737,22.4737,22.2493,22.3561,271786.34086383,0
+HUM.US,D,19950210,000000,22.4737,22.4737,22.1387,22.2493,684524.53550202,0
+HUM.US,D,19950213,000000,22.3561,23.0468,21.7939,21.7939,677915.73994932,0
+HUM.US,D,19950214,000000,22.1387,22.1387,21.45,21.45,918532.2840262,0
+HUM.US,D,19950215,000000,21.6852,21.9015,21.2308,21.2308,828123.11808585,0
+HUM.US,D,19950216,000000,21.2308,21.6852,21.1112,21.5676,1058611.2590802,0
+HUM.US,D,19950217,000000,21.7939,21.7939,21.3404,21.45,742556.92408006,0
+HUM.US,D,19950221,000000,21.3404,21.45,20.9955,21.3404,598405.51830668,0
+HUM.US,D,19950222,000000,21.3404,21.45,20.9955,21.3404,609198.11186374,0
+HUM.US,D,19950223,000000,21.5676,21.6852,20.6597,20.9955,1199784.8441157,0
+HUM.US,D,19950224,000000,21.1112,21.3404,20.7773,20.7773,429258.67855662,0
+HUM.US,D,19950227,000000,20.9955,21.2308,20.8869,21.1112,351512.27391437,0
+HUM.US,D,19950228,000000,20.9955,21.5676,20.9955,21.3404,225860.88046772,0
+HUM.US,D,19950301,000000,21.5676,21.9015,21.45,21.9015,841779.15516916,0
+HUM.US,D,19950302,000000,21.9015,21.9015,21.45,21.6852,305153.38408472,0
+HUM.US,D,19950303,000000,21.7939,21.9015,21.6852,21.7939,448968.68138533,0
+HUM.US,D,19950306,000000,21.5676,21.5676,21.2308,21.3404,593781.26770665,0
+HUM.US,D,19950307,000000,21.2308,21.2308,20.8869,20.8869,467362.34297142,0
+HUM.US,D,19950308,000000,20.9955,21.1112,20.7773,20.9955,1117748.2907285,0
+HUM.US,D,19950309,000000,20.8869,21.3404,20.8869,20.9955,368360.83983458,0
+HUM.US,D,19950310,000000,21.2308,21.3404,20.7773,20.7773,861926.60066692,0
+HUM.US,D,19950313,000000,20.8869,21.3404,20.8869,21.3404,489275.61208732,0
+HUM.US,D,19950314,000000,21.3404,21.7939,21.2308,21.45,513280.78020541,0
+HUM.US,D,19950315,000000,21.5676,21.5676,21.2308,21.5676,258568.74975843,0
+HUM.US,D,19950316,000000,21.3404,22.5903,21.3404,22.3561,981413.66439203,0
+HUM.US,D,19950317,000000,22.3561,22.5903,22.0201,22.1387,902230.52144229,0
+HUM.US,D,19950320,000000,22.3561,22.9311,22.1387,22.8125,635298.18891062,0
+HUM.US,D,19950321,000000,22.7019,22.8125,22.3561,22.3561,300526.12355807,0
+HUM.US,D,19950322,000000,22.4737,22.5903,22.3561,22.4737,520220.66768651,0
+HUM.US,D,19950323,000000,22.3561,22.4737,22.0201,22.0201,298542.58191428,0
+HUM.US,D,19950324,000000,22.2493,22.4737,21.7939,21.9015,386199.67161339,0
+HUM.US,D,19950327,000000,22.1387,22.4737,22.1387,22.3561,727909.61782928,0
+HUM.US,D,19950328,000000,22.4737,23.5042,22.4737,23.5042,1067860.7635892,0
+HUM.US,D,19950329,000000,23.8361,24.6255,23.8361,24.0673,1260463.9615033,0
+HUM.US,D,19950330,000000,24.174,24.174,23.5042,23.5042,574506.70092923,0
+HUM.US,D,19950331,000000,23.5042,23.5042,23.0468,23.263,522089.83211867,0
+HUM.US,D,19950403,000000,23.3846,23.6089,23.0468,23.6089,465380.80794538,0
+HUM.US,D,19950404,000000,23.5042,24.6255,23.5042,24.6255,740024.57248221,0
+HUM.US,D,19950405,000000,24.5179,24.5179,23.8361,24.0673,736169.8597885,0
+HUM.US,D,19950406,000000,24.0673,24.174,22.9311,23.0468,980976.22172299,0
+HUM.US,D,19950407,000000,23.263,23.3846,22.8125,22.8125,826691.39632273,0
+HUM.US,D,19950410,000000,22.8125,22.8125,22.2493,22.2493,763371.56997899,0
+HUM.US,D,19950411,000000,22.2493,22.5903,22.2493,22.4737,634969.10359997,0
+HUM.US,D,19950412,000000,22.3561,23.0468,22.3561,22.9311,850808.93503469,0
+HUM.US,D,19950413,000000,22.9311,23.6089,22.9311,23.6089,507115.447175,0
+HUM.US,D,19950417,000000,23.3846,23.5042,22.9311,22.9311,594993.26482638,0
+HUM.US,D,19950418,000000,22.9311,22.9311,22.2493,22.3561,965335.63968701,0
+HUM.US,D,19950419,000000,21.7939,21.7939,18.0503,19.8662,9974035.9857791,0
+HUM.US,D,19950420,000000,18.5057,19.1766,18.0503,18.9623,7244532.1875853,0
+HUM.US,D,19950421,000000,18.9623,19.9759,18.8447,19.636,4051746.5036104,0
+HUM.US,D,19950424,000000,19.4138,19.8662,19.4138,19.636,2018440.739667,0
+HUM.US,D,19950425,000000,19.5234,19.636,18.2735,18.6125,2705386.2594819,0
+HUM.US,D,19950426,000000,18.7261,19.1766,18.6125,18.9623,1638736.4897035,0
+HUM.US,D,19950427,000000,18.8447,18.9623,17.9346,18.1609,3867728.6197308,0
+HUM.US,D,19950428,000000,18.0503,18.1609,17.1403,17.7084,2892154.2129851,0
+HUM.US,D,19950501,000000,17.816,18.3881,17.3635,18.1609,1947519.8452942,0
+HUM.US,D,19950502,000000,18.1609,18.5057,17.9346,18.3881,1826273.9811131,0
+HUM.US,D,19950503,000000,18.6125,18.7261,17.9346,17.9346,1604155.4427452,0
+HUM.US,D,19950504,000000,17.816,17.9346,16.2372,16.5702,3572052.4912693,0
+HUM.US,D,19950505,000000,16.9101,17.2529,16.6898,17.0287,2189788.8390865,0
+HUM.US,D,19950508,000000,17.1403,18.0503,17.0287,17.7084,2874316.3845152,0
+HUM.US,D,19950509,000000,17.9346,18.7261,17.816,18.3881,3500690.140992,0
+HUM.US,D,19950510,000000,19.0709,19.636,18.8447,19.5234,3816742.4693744,0
+HUM.US,D,19950511,000000,19.5234,20.0895,19.4138,19.5234,2035621.4008245,0
+HUM.US,D,19950512,000000,19.2962,19.2962,18.7261,19.0709,2232735.4754358,0
+HUM.US,D,19950515,000000,18.9623,19.4138,18.9623,18.9623,1116642.6443494,0
+HUM.US,D,19950516,000000,19.0709,19.2962,18.9623,18.9623,743325.4586775,0
+HUM.US,D,19950517,000000,18.9623,19.4138,18.8447,19.1766,945296.55154765,0
+HUM.US,D,19950518,000000,19.1766,19.2962,18.9623,18.9623,762602.03207266,0
+HUM.US,D,19950519,000000,18.9623,18.9623,18.5057,18.8447,1028769.8432423,0
+HUM.US,D,19950522,000000,18.9623,19.0709,18.3881,18.5057,739032.30000588,0
+HUM.US,D,19950523,000000,18.7261,19.5234,18.6125,19.5234,1415961.7873321,0
+HUM.US,D,19950524,000000,19.9759,20.0895,19.2962,19.5234,1420804.7592667,0
+HUM.US,D,19950525,000000,19.5234,19.5234,18.9623,19.2962,534647.24598502,0
+HUM.US,D,19950526,000000,19.1766,19.2962,18.8975,18.9623,532112.88776942,0
+HUM.US,D,19950530,000000,19.1766,19.2962,18.9623,18.9623,697737.11006304,0
+HUM.US,D,19950531,000000,19.0709,19.1766,18.9623,19.1766,1446018.9145779,0
+HUM.US,D,19950601,000000,19.4138,19.5234,19.1766,19.4138,1275110.2644452,0
+HUM.US,D,19950602,000000,19.4138,20.2061,19.2962,19.8662,1855237.5016863,0
+HUM.US,D,19950605,000000,19.7516,20.6597,19.636,20.4304,1312883.8402404,0
+HUM.US,D,19950606,000000,20.4304,20.9955,20.4304,20.5401,1076341.7335006,0
+HUM.US,D,19950607,000000,21.5676,21.6852,21.1112,21.2308,2140786.230374,0
+HUM.US,D,19950608,000000,21.45,21.45,20.9955,21.1112,949257.61498199,0
+HUM.US,D,19950609,000000,21.3404,21.3404,20.7773,20.7773,474960.40107383,0
+HUM.US,D,19950612,000000,20.8869,20.8869,20.6597,20.6597,700380.8289459,0
+HUM.US,D,19950613,000000,20.7773,20.8869,20.6597,20.7773,792661.16593616,0
+HUM.US,D,19950614,000000,17.7084,18.2735,17.4812,17.816,13203711.330431,0
+HUM.US,D,19950615,000000,18.0503,18.2735,17.816,18.1609,3887109.5372488,0
+HUM.US,D,19950616,000000,18.1609,18.3881,18.0503,18.0503,1294493.188581,0
+HUM.US,D,19950619,000000,18.1609,18.1609,18.0503,18.1609,1272465.5422534,0
+HUM.US,D,19950620,000000,18.1609,18.1609,17.816,18.1609,1933646.0901853,0
+HUM.US,D,19950621,000000,18.1609,18.1609,17.7084,18.0503,1517051.1762356,0
+HUM.US,D,19950622,000000,18.0503,18.1609,17.816,18.0503,3713777.8961855,0
+HUM.US,D,19950623,000000,17.9346,18.1609,17.4812,17.5988,3040044.9509316,0
+HUM.US,D,19950626,000000,17.7084,17.816,17.0287,17.1403,3312598.823084,0
+HUM.US,D,19950627,000000,17.3635,17.3635,15.7838,16.2372,7073183.084857,0
+HUM.US,D,19950628,000000,15.999,16.1176,15.7838,15.8904,3728976.0190081,0
+HUM.US,D,19950629,000000,15.8904,16.1176,15.4369,15.7838,3668517.6295728,0
+HUM.US,D,19950630,000000,15.7838,16.1176,15.6652,16.1176,2323810.8384685,0
+HUM.US,D,19950703,000000,16.1176,16.4556,15.999,16.2921,822181.52293433,0
+HUM.US,D,19950705,000000,16.3459,16.5702,15.999,15.999,1774518.2928505,0
+HUM.US,D,19950706,000000,16.1176,16.1176,15.7838,15.999,1693354.6181836,0
+HUM.US,D,19950707,000000,15.999,16.1176,15.6652,15.8904,2216112.6540123,0
+HUM.US,D,19950710,000000,16.1176,16.2372,15.7838,15.8904,1618915.1195899,0
+HUM.US,D,19950711,000000,15.8904,16.4556,15.7838,16.1176,2474678.3938441,0
+HUM.US,D,19950712,000000,16.3459,16.6898,15.999,16.5702,3135194.7513014,0
+HUM.US,D,19950713,000000,16.6898,17.0287,16.6898,16.9101,2095635.3244286,0
+HUM.US,D,19950714,000000,16.8014,17.3635,16.6898,17.2529,1411885.3433773,0
+HUM.US,D,19950717,000000,17.5988,17.7084,17.3635,17.3635,2064910.9967817,0
+HUM.US,D,19950718,000000,17.4812,17.4812,16.8014,17.3635,1406818.6335639,0
+HUM.US,D,19950719,000000,17.3635,17.3635,16.8014,17.0287,1591271.9534948,0
+HUM.US,D,19950720,000000,17.5988,17.5988,17.1403,17.5988,1506259.5859875,0
+HUM.US,D,19950721,000000,17.2529,17.4812,17.0287,17.2529,751480.35320495,0
+HUM.US,D,19950724,000000,17.2529,17.5988,17.1403,17.3635,1572002.4032617,0
+HUM.US,D,19950725,000000,17.4812,17.7084,17.4812,17.5988,2141994.2142582,0
+HUM.US,D,19950726,000000,17.7084,18.1609,17.7084,17.9346,3540888.7143356,0
+HUM.US,D,19950727,000000,18.2735,18.5057,17.9346,17.9346,3205340.0879147,0
+HUM.US,D,19950728,000000,18.3881,18.6125,18.2735,18.2735,3036303.6121407,0
+HUM.US,D,19950731,000000,19.0709,19.2962,17.5988,17.7084,3055246.0836808,0
+HUM.US,D,19950801,000000,17.816,18.1609,17.7084,18.0503,1337109.7363108,0
+HUM.US,D,19950802,000000,18.1609,18.2735,17.9346,18.0503,1207827.3680493,0
+HUM.US,D,19950803,000000,17.2529,17.3635,16.6898,16.9819,4951115.5881442,0
+HUM.US,D,19950804,000000,16.6898,16.8014,16.2372,16.3459,3642858.0051216,0
+HUM.US,D,19950807,000000,16.3459,16.6898,16.3459,16.5702,1416837.675979,0
+HUM.US,D,19950808,000000,17.0287,17.0287,16.8014,16.9101,839905.9775015,0
+HUM.US,D,19950809,000000,17.0287,17.1403,16.5702,16.5702,886156.50997276,0
+HUM.US,D,19950810,000000,16.5702,17.0287,16.4556,16.8014,2401559.2497285,0
+HUM.US,D,19950811,000000,16.8014,16.9101,16.6898,16.9101,809184.65978121,0
+HUM.US,D,19950814,000000,16.9101,17.1403,16.6898,17.0287,794094.89431703,0
+HUM.US,D,19950815,000000,17.1403,17.7084,16.8014,16.9101,827680.65887244,0
+HUM.US,D,19950816,000000,17.0287,17.1403,16.9101,17.0287,546539.46606792,0
+HUM.US,D,19950817,000000,17.2529,17.4812,17.0287,17.4812,730004.52675809,0
+HUM.US,D,19950818,000000,17.4812,17.7084,17.2529,17.2529,794864.43222335,0
+HUM.US,D,19950821,000000,17.2529,17.4812,16.9101,16.9101,898821.27788861,0
+HUM.US,D,19950822,000000,16.8014,17.0287,16.6898,16.8014,1031409.5488897,0
+HUM.US,D,19950823,000000,16.8014,16.8014,16.4556,16.5702,908401.87432595,0
+HUM.US,D,19950824,000000,16.6898,16.8014,16.4556,16.8014,856645.18275446,0
+HUM.US,D,19950825,000000,16.6898,16.8014,16.5702,16.6898,470114.41921266,0
+HUM.US,D,19950828,000000,16.6898,16.6898,16.4556,16.5702,423315.07678735,0
+HUM.US,D,19950829,000000,16.5702,16.6898,16.4556,16.4556,821841.40122607,0
+HUM.US,D,19950830,000000,16.6898,16.8014,16.3459,16.5702,924919.34831775,0
+HUM.US,D,19950831,000000,16.5702,16.6898,16.4556,16.5702,1192076.4220372,0
+HUM.US,D,19950901,000000,16.4556,16.5702,16.4556,16.5702,235663.20816619,0
+HUM.US,D,19950905,000000,16.5702,17.1403,16.4556,16.9101,1151772.5012618,0
+HUM.US,D,19950906,000000,17.0287,17.5988,17.0287,17.5988,2069424.8834056,0
+HUM.US,D,19950907,000000,17.5988,17.7084,17.4812,17.5988,1348896.608962,0
+HUM.US,D,19950908,000000,17.816,18.6125,17.5988,18.5057,2325571.6455422,0
+HUM.US,D,19950911,000000,18.7261,18.9623,18.0503,18.1609,1905453.1108274,0
+HUM.US,D,19950912,000000,18.1609,18.2735,17.9346,17.9346,659632.44233936,0
+HUM.US,D,19950913,000000,18.0503,18.5057,17.9346,18.2735,938132.92618765,0
+HUM.US,D,19950914,000000,18.2735,18.3881,18.1609,18.2735,823054.40165467,0
+HUM.US,D,19950915,000000,18.1609,18.2735,17.816,18.0503,770859.26410526,0
+HUM.US,D,19950918,000000,18.0503,18.0503,17.816,18.0503,503372.1017663,0
+HUM.US,D,19950919,000000,17.9346,18.3881,17.816,18.3881,681661.09197577,0
+HUM.US,D,19950920,000000,18.3881,18.7261,18.2735,18.2735,1318720.0879602,0
+HUM.US,D,19950921,000000,18.2735,18.3881,18.0503,18.2735,454146.75848378,0
+HUM.US,D,19950922,000000,18.1609,18.1609,17.816,18.0503,446104.23455021,0
+HUM.US,D,19950925,000000,18.0503,18.1609,17.816,17.9346,258789.4777107,0
+HUM.US,D,19950926,000000,17.9346,18.2735,17.9346,17.9346,789028.18450359,0
+HUM.US,D,19950927,000000,18.1609,18.3881,17.816,17.9346,1390627.2349561,0
+HUM.US,D,19950928,000000,17.9346,18.2735,17.9346,18.1609,643337.70291757,0
+HUM.US,D,19950929,000000,18.1609,18.7261,18.1609,18.2735,2041452.6319999,0
+HUM.US,D,19951002,000000,18.2735,18.5057,18.0503,18.0503,1111911.0396998,0
+HUM.US,D,19951003,000000,18.0503,18.1609,17.816,18.0503,575720.7046667,0
+HUM.US,D,19951004,000000,17.9346,18.0503,17.816,17.9346,494777.75795206,0
+HUM.US,D,19951005,000000,17.9346,18.0503,17.7084,17.816,366931.12468921,0
+HUM.US,D,19951006,000000,17.816,17.9346,17.7084,17.9346,247555.4282491,0
+HUM.US,D,19951009,000000,17.7084,17.7084,17.3635,17.5988,444012.33554803,0
+HUM.US,D,19951010,000000,17.5988,17.5988,17.1403,17.1403,847613.39627117,0
+HUM.US,D,19951011,000000,17.4812,17.4812,16.9101,16.9101,878670.82246424,0
+HUM.US,D,19951012,000000,17.0287,17.5988,17.0287,17.4812,566141.11153824,0
+HUM.US,D,19951013,000000,17.7084,18.1609,17.7084,18.1609,832639.01132749,0
+HUM.US,D,19951016,000000,18.0503,18.3881,18.0503,18.0503,643997.88015662,0
+HUM.US,D,19951017,000000,18.5057,18.5057,18.2735,18.5057,687937.79229119,0
+HUM.US,D,19951018,000000,18.6125,18.8447,18.3881,18.3881,801472.22446717,0
+HUM.US,D,19951019,000000,18.3881,18.6125,18.2735,18.6125,414389.64104471,0
+HUM.US,D,19951020,000000,18.5057,18.6125,18.2735,18.2735,593227.44120823,0
+HUM.US,D,19951023,000000,18.2735,18.7261,18.2735,18.5057,738702.21138635,0
+HUM.US,D,19951024,000000,18.3881,19.7516,18.3881,19.636,2350678.446804,0
+HUM.US,D,19951025,000000,19.8662,20.0895,19.636,19.7516,2203332.5055759,0
+HUM.US,D,19951026,000000,19.4138,19.5234,19.1766,19.4138,1096379.8183312,0
+HUM.US,D,19951027,000000,19.1766,19.8662,19.1766,19.5234,670208.32117965,0
+HUM.US,D,19951030,000000,19.636,19.8662,19.2962,19.4138,557332.05962498,0
+HUM.US,D,19951031,000000,18.8447,19.2962,18.8447,19.1766,661947.07591156,0
+HUM.US,D,19951101,000000,18.8447,20.6597,18.8447,20.6597,2421378.6132245,0
+HUM.US,D,19951102,000000,20.6597,20.8869,20.3227,20.6597,1873302.0779616,0
+HUM.US,D,19951103,000000,20.6597,21.5676,20.3227,21.45,1597223.5817351,0
+HUM.US,D,19951106,000000,21.3404,21.45,20.8869,20.8869,691242.69172197,0
+HUM.US,D,19951107,000000,20.4304,20.6597,19.7516,20.3227,1359243.7333789,0
+HUM.US,D,19951108,000000,20.3227,20.9955,19.9759,20.9955,904216.06970383,0
+HUM.US,D,19951109,000000,21.1112,21.1112,20.6597,20.8869,736059.49581237,0
+HUM.US,D,19951110,000000,20.7773,20.9955,20.5401,20.6597,601822.78833135,0
+HUM.US,D,19951113,000000,20.6597,20.7773,20.5401,20.6597,568892.18447061,0
+HUM.US,D,19951114,000000,20.5401,20.5401,20.0895,20.2061,356906.06242072,0
+HUM.US,D,19951115,000000,20.0895,20.4304,19.9759,20.2061,803568.13670485,0
+HUM.US,D,19951116,000000,20.2061,20.8869,20.2061,20.8869,855651.90696925,0
+HUM.US,D,19951117,000000,20.8869,21.1112,20.6597,20.9955,850919.29901083,0
+HUM.US,D,19951120,000000,21.1112,21.2308,20.8869,20.8869,1144172.4365417,0
+HUM.US,D,19951121,000000,20.7773,21.2308,20.7773,21.1112,749493.80163453,0
+HUM.US,D,19951122,000000,22.1387,22.3561,21.9015,22.1387,3050510.4657958,0
+HUM.US,D,19951124,000000,22.0201,22.2493,22.0201,22.2493,530353.08400451,0
+HUM.US,D,19951127,000000,22.0201,22.3561,21.9015,22.3561,1286343.3105979,0
+HUM.US,D,19951128,000000,22.2493,22.4737,21.9015,22.4737,1101336.1641685,0
+HUM.US,D,19951129,000000,23.3846,23.8361,22.9311,23.263,3203138.8282452,0
+HUM.US,D,19951130,000000,23.1534,25.4289,23.0468,25.4289,9732758.2611544,0
+HUM.US,D,19951201,000000,25.3192,25.3192,24.174,24.7471,4226179.7778174,0
+HUM.US,D,19951204,000000,24.4082,24.9694,24.2887,24.6255,1007842.8267496,0
+HUM.US,D,19951205,000000,24.4082,24.6255,24.2887,24.6255,1453508.6153219,0
+HUM.US,D,19951206,000000,24.5179,24.5179,24.174,24.2887,862701.1551176,0
+HUM.US,D,19951207,000000,24.174,24.4082,24.0673,24.4082,757757.05352037,0
+HUM.US,D,19951208,000000,23.8361,24.2887,23.8361,24.2887,677366.92999527,0
+HUM.US,D,19951211,000000,24.0673,24.4082,23.9557,24.0673,613162.1852247,0
+HUM.US,D,19951212,000000,24.0673,24.6255,24.0673,24.6255,595323.35344591,0
+HUM.US,D,19951213,000000,24.6255,24.6255,24.2887,24.6255,601046.2272629,0
+HUM.US,D,19951214,000000,24.5179,24.5179,24.174,24.4082,588498.84648531,0
+HUM.US,D,19951215,000000,24.7471,24.7471,24.174,24.6255,1342832.6101278,0
+HUM.US,D,19951218,000000,24.5179,24.5179,23.9557,24.0673,654897.82776321,0
+HUM.US,D,19951219,000000,24.0673,24.0673,23.0468,23.5042,741896.74684099,0
+HUM.US,D,19951220,000000,23.6089,24.174,23.1534,23.263,590256.64363246,0
+HUM.US,D,19951221,000000,23.5042,24.4082,23.263,23.3846,694435.22055887,0
+HUM.US,D,19951222,000000,23.3846,24.5179,23.3846,24.2887,720645.6615819,0
+HUM.US,D,19951226,000000,24.174,24.2887,24.0673,24.2887,429809.49512841,0
+HUM.US,D,19951227,000000,24.2887,24.7471,24.0673,24.4082,685516.80797835,0
+HUM.US,D,19951228,000000,24.4082,24.9694,24.2887,24.5179,473199.59400005,0
+HUM.US,D,19951229,000000,24.6255,24.8658,24.4082,24.8658,595208.97623427,0
+HUM.US,D,19960102,000000,24.7471,24.7471,24.174,24.4082,627040.95687803,0
+HUM.US,D,19960103,000000,24.2887,25.078,24.2887,24.9694,629131.85257133,0
+HUM.US,D,19960104,000000,25.3192,25.7707,25.1986,25.6501,1597223.5817351,0
+HUM.US,D,19960105,000000,25.4289,25.5345,24.174,24.2887,902459.27586555,0
+HUM.US,D,19960108,000000,24.2887,24.2887,23.8361,23.9557,484651.3614873,0
+HUM.US,D,19960109,000000,23.9557,24.0673,23.0468,23.1534,971286.2646184,0
+HUM.US,D,19960110,000000,23.3846,23.8361,23.263,23.6089,1490841.7385215,0
+HUM.US,D,19960111,000000,24.0673,24.4082,23.3846,24.2887,1495028.5464525,0
+HUM.US,D,19960112,000000,24.2887,24.7471,24.174,24.174,600833.52578163,0
+HUM.US,D,19960115,000000,24.4082,25.3192,24.4082,25.1986,782531.75954477,0
+HUM.US,D,19960116,000000,25.4289,25.4289,24.8658,25.078,973045.06507443,0
+HUM.US,D,19960117,000000,24.8658,24.9694,24.4082,24.6255,352393.1791057,0
+HUM.US,D,19960118,000000,24.8658,25.3192,24.7471,25.3192,781869.57568797,0
+HUM.US,D,19960119,000000,25.078,25.1986,24.8658,25.1986,572858.26444933,0
+HUM.US,D,19960122,000000,24.9694,25.078,24.7471,24.7471,387848.10809328,0
+HUM.US,D,19960123,000000,24.8658,25.078,24.4082,24.7471,599728.88271141,0
+HUM.US,D,19960124,000000,24.6255,25.078,24.6255,25.078,583212.41202848,0
+HUM.US,D,19960125,000000,25.078,25.8803,24.9694,25.4289,1148028.1525443,0
+HUM.US,D,19960126,000000,24.9694,25.3192,24.6255,25.3192,496212.48964181,0
+HUM.US,D,19960129,000000,25.078,25.3192,24.9694,25.078,290392.7039312,0
+HUM.US,D,19960130,000000,25.0252,25.078,24.5179,25.078,482008.64591332,0
+HUM.US,D,19960131,000000,24.5179,25.078,24.5179,25.078,729896.1693997,0
+HUM.US,D,19960201,000000,25.3192,26.1096,25.1986,25.5345,999802.30943375,0
+HUM.US,D,19960202,000000,25.6501,25.6501,24.9694,24.9694,470334.14385606,0
+HUM.US,D,19960205,000000,24.8658,25.1986,24.174,24.5179,1047267.8489514,0
+HUM.US,D,19960206,000000,24.4082,24.8658,23.9557,24.6255,1167075.9715162,0
+HUM.US,D,19960207,000000,24.5179,24.6255,24.2887,24.4082,681661.09197577,0
+HUM.US,D,19960208,000000,24.4082,25.3192,24.2887,25.3192,679457.82568858,0
+HUM.US,D,19960209,000000,25.3192,25.3192,24.7471,24.8658,470221.77326218,0
+HUM.US,D,19960212,000000,24.7471,25.4289,24.6255,25.3192,950357.24150784,0
+HUM.US,D,19960213,000000,25.4289,26.2242,25.4289,26.1096,1837066.5746701,0
+HUM.US,D,19960214,000000,25.5345,25.5345,24.2887,24.7471,1793348.3937967,0
+HUM.US,D,19960215,000000,24.6255,24.7471,23.263,23.263,2424904.2406075,0
+HUM.US,D,19960216,000000,23.8361,23.8361,22.9311,23.3846,1171044.0581126,0
+HUM.US,D,19960220,000000,23.1534,23.263,22.2493,22.3561,975577.41667228,0
+HUM.US,D,19960221,000000,22.3561,23.0468,22.3561,23.0468,854442.91977614,0
+HUM.US,D,19960222,000000,22.9311,23.3846,22.7019,23.1534,1165759.6302735,0
+HUM.US,D,19960223,000000,23.1534,23.263,22.5903,23.1534,1080196.4461944,0
+HUM.US,D,19960226,000000,22.5903,22.8125,22.2493,22.4737,474078.49257363,0
+HUM.US,D,19960227,000000,22.5903,22.7019,21.9015,22.7019,935161.12530302,0
+HUM.US,D,19960228,000000,22.9311,23.0468,22.4737,22.4737,889571.77337969,0
+HUM.US,D,19960229,000000,22.4737,22.4737,21.9015,22.2493,716350.49629253,0
+HUM.US,D,19960301,000000,22.8125,23.0468,22.7019,22.8125,671636.02970727,0
+HUM.US,D,19960304,000000,22.2493,22.3561,21.5676,22.2493,1322353.0693927,0
+HUM.US,D,19960305,000000,22.2493,22.8125,22.1387,22.8125,1369269.7989563,0
+HUM.US,D,19960306,000000,22.5903,22.7019,22.4737,22.4737,881752.987325,0
+HUM.US,D,19960307,000000,22.5903,23.1534,22.4737,23.1534,1030751.3782685,0
+HUM.US,D,19960308,000000,22.2493,22.7019,21.9015,22.0201,915339.75518929,0
+HUM.US,D,19960311,000000,22.2493,22.4737,22.0201,22.2493,570213.5422576,0
+HUM.US,D,19960312,000000,22.1387,22.2493,21.7939,22.0201,751917.795874,0
+HUM.US,D,19960313,000000,22.1387,22.4737,21.9015,22.4737,782640.11690316,0
+HUM.US,D,19960314,000000,22.3561,22.8125,22.3561,22.3561,531451.70722149,0
+HUM.US,D,19960315,000000,22.5903,22.5903,21.7939,21.7939,759737.58523755,0
+HUM.US,D,19960318,000000,22.0201,22.5903,21.9015,22.5903,543898.75711169,0
+HUM.US,D,19960319,000000,23.1534,23.1534,22.1387,22.1387,457888.09727474,0
+HUM.US,D,19960320,000000,22.3561,22.4737,22.0201,22.1387,236765.84461867,0
+HUM.US,D,19960321,000000,22.2493,23.0468,22.2493,22.8125,707977.88373943,0
+HUM.US,D,19960322,000000,23.263,23.263,22.7019,22.9311,398093.89831404,0
+HUM.US,D,19960325,000000,22.9311,23.0468,22.2493,22.3561,752357.24516078,0
+HUM.US,D,19960326,000000,22.4737,22.4737,22.2493,22.3561,215070.29352841,0
+HUM.US,D,19960327,000000,22.7019,23.0468,22.4737,22.4737,461744.81658619,0
+HUM.US,D,19960328,000000,22.5903,22.9311,22.4737,22.7019,614045.09703378,0
+HUM.US,D,19960329,000000,22.9311,23.0468,22.8125,22.8125,421880.34509761,0
+HUM.US,D,19960401,000000,23.5042,23.6089,23.1534,23.5042,867876.22228943,0
+HUM.US,D,19960402,000000,23.7165,24.174,23.5042,24.0673,801032.77518038,0
+HUM.US,D,19960403,000000,23.9557,24.0673,23.7165,23.9557,341602.59216639,0
+HUM.US,D,19960404,000000,24.2887,24.5179,23.9557,23.9557,452384.94810112,0
+HUM.US,D,19960408,000000,23.1534,23.5042,22.8125,23.1534,513503.51477543,0
+HUM.US,D,19960409,000000,23.5042,23.5042,22.3561,22.4737,584643.13048272,0
+HUM.US,D,19960410,000000,22.4737,22.7019,22.1387,22.3561,701590.81944788,0
+HUM.US,D,19960411,000000,22.4737,22.4737,22.0201,22.1387,398093.89831404,0
+HUM.US,D,19960412,000000,22.0201,22.0201,21.6852,21.7939,764143.11450305,0
+HUM.US,D,19960415,000000,21.7939,22.2493,21.7939,22.2493,412297.74204253,0
+HUM.US,D,19960416,000000,23.0468,23.0468,22.4737,22.7019,458547.27120492,0
+HUM.US,D,19960417,000000,22.7019,22.7019,21.7939,22.1387,339726.40457211,0
+HUM.US,D,19960418,000000,22.3561,22.3561,21.9015,22.1387,207032.78613921,0
+HUM.US,D,19960419,000000,22.1387,22.5903,22.0201,22.1387,436965.09401742,0
+HUM.US,D,19960422,000000,22.2493,22.4737,21.7939,21.7939,380363.42389362,0
+HUM.US,D,19960423,000000,21.7939,22.1387,21.7939,21.9015,527709.36512166,0
+HUM.US,D,19960424,000000,22.0201,23.0468,21.9015,22.0201,447319.24159657,0
+HUM.US,D,19960425,000000,22.1387,22.2493,22.0201,22.2493,406685.23220166,0
+HUM.US,D,19960426,000000,22.2493,22.2493,22.0201,22.1387,321450.13012427,0
+HUM.US,D,19960429,000000,21.6852,22.2493,21.6852,22.2493,907189.87720621,0
+HUM.US,D,19960430,000000,22.2493,22.7019,22.2493,22.3561,810170.9124043,0
+HUM.US,D,19960501,000000,22.4737,22.8125,21.7939,21.9015,832748.37199476,0
+HUM.US,D,19960502,000000,21.6852,21.9015,20.6597,21.7939,1623094.9043587,0
+HUM.US,D,19960503,000000,21.7939,22.1387,21.6852,21.6852,510086.24475076,0
+HUM.US,D,19960506,000000,21.7939,22.0201,21.5676,21.9015,606666.76357477,0
+HUM.US,D,19960507,000000,22.2493,22.2493,21.45,21.45,1038016.3378247,0
+HUM.US,D,19960508,000000,21.5676,21.5676,20.6597,21.2308,1225001.0060447,0
+HUM.US,D,19960509,000000,21.2308,21.6852,20.9955,21.45,524293.09840587,0
+HUM.US,D,19960510,000000,21.6852,21.9015,21.5676,21.7939,546428.09878292,0
+HUM.US,D,19960513,000000,21.7939,22.0201,21.6852,21.6852,537727.40422804,0
+HUM.US,D,19960514,000000,21.6852,21.7939,21.2308,21.5676,530353.08400451,0
+HUM.US,D,19960515,000000,21.5676,21.9015,21.45,21.6852,475400.85366949,0
+HUM.US,D,19960516,000000,21.6852,21.9015,21.5676,21.6852,586957.76405492,0
+HUM.US,D,19960517,000000,21.6852,21.9015,21.45,21.5676,614595.91360557,0
+HUM.US,D,19960520,000000,21.6852,21.7939,21.45,21.45,343689.4746242,0
+HUM.US,D,19960521,000000,21.45,21.45,20.9955,20.9955,472316.68219098,0
+HUM.US,D,19960522,000000,21.2308,21.6852,20.9955,21.45,720862.37629868,0
+HUM.US,D,19960523,000000,21.5676,21.9015,21.5676,21.5676,685843.88667126,0
+HUM.US,D,19960524,000000,21.5676,21.7939,21.5676,21.6852,504801.81691168,0
+HUM.US,D,19960528,000000,21.7939,21.9015,21.3404,21.3404,516808.41420621,0
+HUM.US,D,19960529,000000,21.5676,21.5676,20.9955,21.2308,384657.58587413,0
+HUM.US,D,19960530,000000,21.2308,21.45,20.8869,20.8869,950357.24150784,0
+HUM.US,D,19960531,000000,21.1112,21.1112,19.5234,19.9759,2244521.3447782,0
+HUM.US,D,19960603,000000,19.9759,20.5401,19.8662,20.5401,1291741.1123397,0
+HUM.US,D,19960604,000000,20.7773,21.6852,20.5401,20.6597,1055860.1861479,0
+HUM.US,D,19960605,000000,20.7773,20.8869,20.6597,20.7773,689589.2386977,0
+HUM.US,D,19960606,000000,20.8869,21.3404,20.8869,20.9955,1038896.2397071,0
+HUM.US,D,19960607,000000,17.1403,17.3635,16.5702,17.2529,5813926.1039291,0
+HUM.US,D,19960610,000000,17.2529,17.4812,15.8904,16.3459,5276311.070295,0
+HUM.US,D,19960611,000000,16.6898,16.9101,16.2372,16.4556,3060309.7835677,0
+HUM.US,D,19960612,000000,16.5702,16.8014,16.4556,16.5702,1942893.5880764,0
+HUM.US,D,19960613,000000,16.6898,16.8014,16.4556,16.5702,1361552.3470979,0
+HUM.US,D,19960614,000000,16.5702,17.1403,16.4556,17.0287,923596.98722189,0
+HUM.US,D,19960617,000000,17.1403,17.1403,16.8014,16.9101,619109.80022946,0
+HUM.US,D,19960618,000000,16.9101,17.3635,16.9101,17.2529,1106400.8673641,0
+HUM.US,D,19960619,000000,17.1403,17.1403,16.5702,16.6898,741459.30417196,0
+HUM.US,D,19960620,000000,16.6898,16.9101,16.4556,16.9101,1573430.1117894,0
+HUM.US,D,19960621,000000,16.9101,17.0287,16.5702,16.6898,705557.90273547,0
+HUM.US,D,19960624,000000,16.6898,16.6898,16.4556,16.5702,420891.08254789,0
+HUM.US,D,19960625,000000,16.5702,16.6898,16.2372,16.4556,682428.62326434,0
+HUM.US,D,19960626,000000,16.4556,16.5702,15.999,15.999,561957.31353388,0
+HUM.US,D,19960627,000000,16.2372,16.5702,15.999,16.5702,806097.47837607,0
+HUM.US,D,19960628,000000,16.6898,16.9101,16.2372,16.2372,868760.13740738,0
+HUM.US,D,19960701,000000,16.4556,16.4556,16.2372,16.3459,550613.90340502,0
+HUM.US,D,19960702,000000,16.2372,16.2372,15.999,15.999,1088566.0488208,0
+HUM.US,D,19960703,000000,16.1176,16.2372,15.8904,15.999,518349.4966366,0
+HUM.US,D,19960705,000000,15.8904,15.999,15.6652,15.6652,236656.48395141,0
+HUM.US,D,19960708,000000,15.6652,15.7838,15.4369,15.5466,575389.6127383,0
+HUM.US,D,19960709,000000,15.6652,15.6652,14.6416,14.8728,1110915.7572969,0
+HUM.US,D,19960710,000000,14.9825,14.9825,14.4213,14.6416,1441947.4871674,0
+HUM.US,D,19960711,000000,14.6416,14.6416,13.7286,14.4213,1421574.2971729,0
+HUM.US,D,19960712,000000,14.3006,14.7562,14.184,14.6416,1154965.0300987,0
+HUM.US,D,19960715,000000,14.5319,14.5319,13.9678,14.184,559318.6111954,0
+HUM.US,D,19960716,000000,14.5319,14.5319,13.6199,14.4213,1083165.2371523,0
+HUM.US,D,19960717,000000,14.5319,14.7562,14.184,14.184,658643.17978965,0
+HUM.US,D,19960718,000000,14.4213,14.9825,14.3006,14.9825,538169.86344145,0
+HUM.US,D,19960719,000000,14.9825,15.0961,14.8728,14.9825,937363.38828134,0
+HUM.US,D,19960722,000000,15.2097,15.2097,14.8728,15.0961,547860.82385491,0
+HUM.US,D,19960723,000000,14.9825,16.2372,14.9825,15.2097,1030528.6436984,0
+HUM.US,D,19960724,000000,14.6416,15.4369,14.6416,15.0961,553479.35354902,0
+HUM.US,D,19960725,000000,15.2097,15.3263,14.9825,14.9825,578804.87614523,0
+HUM.US,D,19960726,000000,14.9825,15.2097,14.8728,15.2097,318473.31269526,0
+HUM.US,D,19960729,000000,15.2097,15.5466,15.0961,15.3263,554687.33743325,0
+HUM.US,D,19960730,000000,15.4369,15.6652,15.0961,15.3263,652038.39747245,0
+HUM.US,D,19960731,000000,15.2097,15.6652,15.0961,15.2097,809729.45649976,0
+HUM.US,D,19960801,000000,15.2097,15.3263,14.5319,14.7562,1283591.2343566,0
+HUM.US,D,19960802,000000,14.7562,14.9825,14.6416,14.7562,793323.34979296,0
+HUM.US,D,19960805,000000,14.8728,16.1176,14.7562,15.999,1880455.6702329,0
+HUM.US,D,19960806,000000,16.8014,17.4812,16.4556,17.2529,2857905.261264,0
+HUM.US,D,19960807,000000,17.2529,17.5988,16.9101,17.0287,1095390.5557814,0
+HUM.US,D,19960808,000000,17.1403,17.816,17.0287,17.5988,1254404.9792135,0
+HUM.US,D,19960809,000000,17.5988,17.5988,17.1403,17.4812,443573.88957011,0
+HUM.US,D,19960812,000000,17.2529,17.7084,17.1403,17.7084,501496.91748089,0
+HUM.US,D,19960813,000000,17.4812,17.5988,17.0287,17.2529,563054.93344198,0
+HUM.US,D,19960814,000000,17.3635,17.7084,17.0287,17.1403,1048921.3019756,0
+HUM.US,D,19960815,000000,17.0287,17.0287,16.4556,16.4556,450401.40645733,0
+HUM.US,D,19960816,000000,16.5702,17.0287,16.4556,17.0287,505242.26950734,0
+HUM.US,D,19960819,000000,16.9101,17.2529,16.9101,17.2529,375959.90124587,0
+HUM.US,D,19960820,000000,17.2529,17.2529,16.9101,16.9101,185999.41890576,0
+HUM.US,D,19960821,000000,16.6898,17.0287,16.6898,16.8014,411970.66334962,0
+HUM.US,D,19960822,000000,16.6898,17.0287,16.5702,17.0287,366487.66216693,0
+HUM.US,D,19960823,000000,17.0287,17.4812,16.5702,16.9101,938247.30339928,0
+HUM.US,D,19960826,000000,17.0287,17.0287,16.5702,16.9101,955314.59065401,0
+HUM.US,D,19960827,000000,16.9101,17.0287,16.8014,17.0287,924482.90895759,0
+HUM.US,D,19960828,000000,16.9101,17.3635,16.9101,17.2529,259894.12078092,0
+HUM.US,D,19960829,000000,17.3635,17.5988,16.9101,17.3635,1135476.7585311,0
+HUM.US,D,19960830,000000,17.2529,17.2529,16.9101,17.0287,325412.19686748,0
+HUM.US,D,19960903,000000,16.5702,17.1403,16.5702,17.0287,481453.81610603,0
+HUM.US,D,19960904,000000,17.2529,18.0503,17.0287,17.7084,1124134.3517112,0
+HUM.US,D,19960905,000000,17.5988,18.6125,17.4812,18.0503,3878299.4820266,0
+HUM.US,D,19960906,000000,18.1609,18.2735,17.9346,18.0503,788478.37124067,0
+HUM.US,D,19960909,000000,18.3881,18.5057,17.9346,18.3881,1494143.6280257,0
+HUM.US,D,19960910,000000,18.1609,18.1609,17.9346,17.9346,1154089.1414517,0
+HUM.US,D,19960911,000000,18.0503,18.2735,17.9346,18.2735,566800.28546843,0
+HUM.US,D,19960912,000000,18.6125,18.9623,18.5057,18.7261,1916794.5143384,0
+HUM.US,D,19960913,000000,18.7261,19.1766,18.7261,18.8447,1994977.3583408,0
+HUM.US,D,19960916,000000,18.6125,18.8447,18.5057,18.7261,1145276.076303,0
+HUM.US,D,19960917,000000,18.7261,18.7261,18.3881,18.6125,802354.13296737,0
+HUM.US,D,19960918,000000,18.6125,18.8447,18.5057,18.8447,1379504.5527795,0
+HUM.US,D,19960919,000000,18.7261,18.9623,18.7261,18.8447,546209.3774484,0
+HUM.US,D,19960920,000000,18.9623,19.2962,18.8447,19.2962,1006411.1049864,0
+HUM.US,D,19960923,000000,19.1766,19.2962,18.8447,19.0709,307457.98456819,0
+HUM.US,D,19960924,000000,19.0709,19.0709,18.7261,18.8447,922278.63936153,0
+HUM.US,D,19960925,000000,18.7261,18.8447,18.5057,18.5057,684851.61419492,0
+HUM.US,D,19960926,000000,18.6125,18.7261,18.2735,18.3881,626929.58959302,0
+HUM.US,D,19960927,000000,18.3881,18.5057,18.0503,18.3881,584310.03193658,0
+HUM.US,D,19960930,000000,18.2735,18.5057,18.1609,18.3881,308895.72618455,0
+HUM.US,D,19961001,000000,18.2735,18.3881,18.0503,18.2735,672519.94482523,0
+HUM.US,D,19961002,000000,18.2735,18.5057,18.1609,18.3881,410208.85296696,0
+HUM.US,D,19961003,000000,18.2735,18.9623,18.2735,18.8447,390278.12218599,0
+HUM.US,D,19961004,000000,18.9623,19.0709,18.6125,18.6125,612941.45727244,0
+HUM.US,D,19961007,000000,18.7261,19.2962,18.7261,19.2962,737054.77821532,0
+HUM.US,D,19961008,000000,18.9623,19.1766,18.8447,19.0709,496321.85030907,0
+HUM.US,D,19961009,000000,19.0709,19.0709,18.3881,18.5057,465488.16199489,0
+HUM.US,D,19961010,000000,18.2735,18.5057,17.9346,18.1609,1024255.9566185,0
+HUM.US,D,19961011,000000,18.0503,18.1609,17.4812,17.9346,980421.3919157,0
+HUM.US,D,19961014,000000,17.816,18.3881,17.7084,18.3881,1396027.0433156,0
+HUM.US,D,19961015,000000,18.2735,18.6125,18.2735,18.5057,808298.73804551,0
+HUM.US,D,19961016,000000,18.3881,18.3881,18.1609,18.2735,464937.34542309,0
+HUM.US,D,19961017,000000,18.2735,18.3881,18.0503,18.2735,254713.03375586,0
+HUM.US,D,19961018,000000,18.2735,18.2735,17.7084,17.9346,2134839.6186781,0
+HUM.US,D,19961021,000000,17.7084,17.9346,17.1403,17.1403,1478729.7937952,0
+HUM.US,D,19961022,000000,17.2529,17.4812,16.9101,17.1403,1353298.1249919,0
+HUM.US,D,19961023,000000,17.0287,17.2529,16.9101,17.2529,596205.2619461,0
+HUM.US,D,19961024,000000,17.2529,17.4812,16.8014,17.2529,868315.67157622,0
+HUM.US,D,19961025,000000,17.1403,17.1403,16.6898,16.9101,884724.78820964,0
+HUM.US,D,19961028,000000,16.9101,16.9101,16.6898,16.8014,1804360.7119972,0
+HUM.US,D,19961029,000000,16.5702,16.6898,16.3459,16.4556,373536.91031528,0
+HUM.US,D,19961030,000000,16.5702,16.6898,16.3459,16.5702,552487.08107269,0
+HUM.US,D,19961031,000000,16.8014,16.8014,16.1176,16.5702,884506.06687512,0
+HUM.US,D,19961101,000000,16.6898,16.8014,16.3459,16.3459,407009.30096795,0
+HUM.US,D,19961104,000000,16.5702,16.6898,16.1176,16.2372,538939.40134776,0
+HUM.US,D,19961105,000000,16.2372,16.4556,15.999,16.1176,870631.30845729,0
+HUM.US,D,19961106,000000,16.4556,17.816,16.4556,17.7084,1733440.8209333,0
+HUM.US,D,19961107,000000,17.7084,17.816,17.3635,17.5988,946611.88948139,0
+HUM.US,D,19961108,000000,17.816,18.7261,17.7084,18.3881,706768.89654633,0
+HUM.US,D,19961111,000000,18.3881,18.5057,17.816,17.816,223769.98477442,0
+HUM.US,D,19961112,000000,17.816,17.9346,17.3635,17.7084,327395.73851128,0
+HUM.US,D,19961113,000000,17.5988,17.816,17.5988,17.816,320017.40505226,0
+HUM.US,D,19961114,000000,17.816,17.816,17.2529,17.4812,433003.02727419,0
+HUM.US,D,19961115,000000,17.4812,17.5988,17.1403,17.2529,455359.75891238,0
+HUM.US,D,19961118,000000,17.3635,17.4812,17.1403,17.2529,267048.71636104,0
+HUM.US,D,19961119,000000,17.3635,17.3635,16.8014,16.8014,733088.69823661,0
+HUM.US,D,19961120,000000,16.9101,17.0287,16.8014,16.9101,834509.17906853,0
+HUM.US,D,19961121,000000,16.8014,16.8014,16.5702,16.5702,611843.83736434,0
+HUM.US,D,19961122,000000,16.5702,17.3635,16.5702,17.0287,1274450.0872061,0
+HUM.US,D,19961125,000000,17.1403,17.4812,16.9101,17.2529,668554.86815538,0
+HUM.US,D,19961126,000000,17.2529,17.4812,17.0287,17.0287,637720.17653233,0
+HUM.US,D,19961127,000000,17.2529,17.2529,17.0287,17.1403,425074.88055226,0
+HUM.US,D,19961129,000000,17.2529,17.3635,17.1403,17.1403,313300.25214119,0
+HUM.US,D,19961202,000000,17.1403,17.2529,17.0287,17.2529,398755.07886197,0
+HUM.US,D,19961203,000000,17.2529,17.7084,17.1403,17.2529,1244276.5761309,0
+HUM.US,D,19961204,000000,17.2529,18.2735,17.2529,18.1609,854334.56241775,0
+HUM.US,D,19961205,000000,18.1609,18.9623,18.1609,18.3881,1295262.7264873,0
+HUM.US,D,19961206,000000,17.5988,18.3881,17.5988,18.0503,716350.49629253,0
+HUM.US,D,19961209,000000,18.1609,18.1609,17.816,17.816,371224.28336083,0
+HUM.US,D,19961210,000000,17.9346,17.9346,17.7084,17.816,673730.93863608,0
+HUM.US,D,19961211,000000,17.5988,17.816,17.4812,17.816,648620.12413891,0
+HUM.US,D,19961212,000000,17.816,17.9346,17.5988,17.5988,459208.45175285,0
+HUM.US,D,19961213,000000,17.4812,17.4812,17.2529,17.3635,342043.04476205,0
+HUM.US,D,19961216,000000,17.4812,17.9346,17.0287,17.1403,537727.40422804,0
+HUM.US,D,19961217,000000,17.0287,17.816,16.9101,17.7084,789798.72571878,0
+HUM.US,D,19961218,000000,17.816,18.0503,17.7084,17.9346,676816.11342348,0
+HUM.US,D,19961219,000000,18.0503,18.1609,17.5988,18.1609,709632.34007257,0
+HUM.US,D,19961220,000000,18.5057,18.5057,17.9346,17.9346,636619.54669762,0
+HUM.US,D,19961223,000000,18.0503,18.1609,17.816,18.1609,422544.53557216,0
+HUM.US,D,19961224,000000,18.1609,18.3881,18.1609,18.1609,256694.5687819,0
+HUM.US,D,19961226,000000,18.2735,18.3881,18.0503,18.2735,349308.00431831,0
+HUM.US,D,19961227,000000,18.5057,18.5057,17.816,17.9346,429699.13115228,0
+HUM.US,D,19961230,000000,18.0503,18.0503,17.1403,17.2529,852127.28289506,0
+HUM.US,D,19961231,000000,17.2529,17.4812,17.0287,17.2529,926575.81126865,0
+HUM.US,D,19970102,000000,17.3635,17.3635,17.0287,17.1403,1393274.9670743,0
+HUM.US,D,19970103,000000,17.0287,17.2529,17.0287,17.2529,1033941.9004876,0
+HUM.US,D,19970106,000000,17.2529,17.3635,16.9101,16.9101,625276.13656876,0
+HUM.US,D,19970107,000000,16.8014,17.2529,16.5702,17.2529,577922.96764502,0
+HUM.US,D,19970108,000000,17.2529,17.2529,16.8014,16.9101,899591.81910381,0
+HUM.US,D,19970109,000000,17.0287,17.2529,16.9101,17.1403,471107.69499788,0
+HUM.US,D,19970110,000000,17.0287,17.1403,16.9101,17.0287,321334.74960376,0
+HUM.US,D,19970113,000000,17.0287,17.1403,16.2372,16.3459,750821.17927476,0
+HUM.US,D,19970114,000000,16.3459,16.3459,15.7838,16.1176,2323477.7399223,0
+HUM.US,D,19970115,000000,16.1176,16.6898,16.1176,16.3459,1025022.4845982,0
+HUM.US,D,19970116,000000,16.4556,16.5702,16.1176,16.1176,910163.68470859,0
+HUM.US,D,19970117,000000,16.2372,16.4556,15.999,16.3459,399523.61345942,0
+HUM.US,D,19970120,000000,16.5702,16.8014,16.4556,16.6898,724387.00037285,0
+HUM.US,D,19970121,000000,16.4556,16.9101,16.4556,16.6898,831645.73554228,0
+HUM.US,D,19970122,000000,16.8014,16.8014,16.5702,16.5702,543011.83206712,0
+HUM.US,D,19970123,000000,16.6898,16.9101,16.4556,16.8014,1319597.9832249,0
+HUM.US,D,19970124,000000,16.8014,17.1403,16.6898,17.0287,1179854.1133348,0
+HUM.US,D,19970127,000000,17.0287,17.0287,16.2372,16.2372,494119.58733075,0
+HUM.US,D,19970128,000000,16.4556,16.6898,16.4556,16.6898,973811.59305412,0
+HUM.US,D,19970129,000000,17.0287,17.0287,16.4556,16.6898,505687.73864738,0
+HUM.US,D,19970130,000000,16.6898,16.6898,16.3459,16.4556,701038.9995672,0
+HUM.US,D,19970131,000000,16.5702,17.4812,16.4556,17.2529,1349446.4222248,0
+HUM.US,D,19970203,000000,17.4812,17.5988,16.8014,16.9101,575503.98994993,0
+HUM.US,D,19970204,000000,16.9101,16.9101,16.5702,16.8014,675160.65378146,0
+HUM.US,D,19970205,000000,16.8014,16.8014,16.2372,16.3459,861490.16130675,0
+HUM.US,D,19970206,000000,16.5702,16.5702,15.999,16.1176,663596.51570034,0
+HUM.US,D,19970207,000000,16.2372,16.5702,16.2372,16.4556,576822.3378103,0
+HUM.US,D,19970210,000000,16.4556,16.8014,16.4556,16.6898,472756.13147778,0
+HUM.US,D,19970211,000000,16.9101,17.4812,16.9101,17.0287,856536.82539607,0
+HUM.US,D,19970212,000000,16.9101,17.2529,16.8014,17.0287,523851.64250133,0
+HUM.US,D,19970213,000000,17.0287,18.0503,17.0287,17.816,914130.76799619,0
+HUM.US,D,19970214,000000,17.816,18.6125,17.7084,18.1609,1297908.4519879,0
+HUM.US,D,19970218,000000,18.1609,18.3881,17.9346,18.1609,758855.67673734,0
+HUM.US,D,19970219,000000,17.9346,18.0503,17.3635,17.3635,549400.90297642,0
+HUM.US,D,19970220,000000,17.3635,18.0503,17.1403,18.0503,485751.99132203,0
+HUM.US,D,19970221,000000,18.0503,18.1609,17.9346,18.1609,618113.51451764,0
+HUM.US,D,19970224,000000,18.0503,18.0503,17.7084,17.9346,374084.71696046,0
+HUM.US,D,19970225,000000,17.9346,18.2735,17.816,18.1609,529357.80160156,0
+HUM.US,D,19970226,000000,18.0503,18.1609,17.1403,17.1403,883956.2536122,0
+HUM.US,D,19970227,000000,17.2529,17.4812,17.0287,17.2529,825371.04184462,0
+HUM.US,D,19970228,000000,17.4812,18.1609,17.3635,17.816,1039667.7842313,0
+HUM.US,D,19970303,000000,17.9346,19.2962,17.7084,19.1766,2344732.8384169,0
+HUM.US,D,19970304,000000,19.0709,19.8662,18.9623,19.636,2289777.5981554,0
+HUM.US,D,19970305,000000,19.7516,19.8662,19.5234,19.8662,1407372.4600622,0
+HUM.US,D,19970306,000000,19.7516,19.8662,18.8447,18.9623,1265310.9466733,0
+HUM.US,D,19970307,000000,20.2061,20.7773,19.8662,20.5401,3499258.4192289,0
+HUM.US,D,19970310,000000,20.4304,20.9955,20.4304,20.8869,2378429.9702573,0
+HUM.US,D,19970311,000000,20.6597,20.8869,20.4304,20.8869,940888.01235552,0
+HUM.US,D,19970312,000000,20.7773,20.8869,20.4304,20.6597,614922.99229848,0
+HUM.US,D,19970313,000000,20.4304,20.6597,20.0895,20.0895,795303.88151013,0
+HUM.US,D,19970314,000000,20.4304,20.9955,20.2061,20.7773,1379944.0020663,0
+HUM.US,D,19970317,000000,19.9759,20.3227,19.7516,20.2061,920515.82566999,0
+HUM.US,D,19970318,000000,20.3227,20.4304,20.0895,20.2061,423422.43083687,0
+HUM.US,D,19970319,000000,19.9759,19.9759,19.2962,19.8662,434874.19832411,0
+HUM.US,D,19970320,000000,19.636,19.9759,19.5234,19.7516,421546.24324258,0
+HUM.US,D,19970321,000000,20.0895,20.2061,19.9759,19.9759,771077.98543978,0
+HUM.US,D,19970324,000000,19.9759,19.9759,19.4138,19.7516,470991.3111685,0
+HUM.US,D,19970325,000000,19.8662,20.0895,19.7516,19.9759,383118.51006149,0
+HUM.US,D,19970326,000000,19.9759,20.3227,19.7516,20.3227,742887.01269959,0
+HUM.US,D,19970327,000000,20.2061,20.3227,19.1766,19.8662,612506.02122114,0
+HUM.US,D,19970331,000000,19.636,19.9759,19.1766,19.9759,607764.38348286,0
+HUM.US,D,19970401,000000,19.7516,19.7516,18.9623,19.1766,431349.57424992,0
+HUM.US,D,19970402,000000,18.9623,19.0709,18.2735,18.8447,544886.01304366,0
+HUM.US,D,19970403,000000,18.8447,19.4138,18.8447,19.1766,831315.64692275,0
+HUM.US,D,19970404,000000,19.0709,19.2962,18.9623,19.1766,482782.19705514,0
+HUM.US,D,19970407,000000,19.0709,19.7516,18.9623,19.7516,983615.92737035,0
+HUM.US,D,19970408,000000,19.7516,19.8662,19.4138,19.636,386310.03558952,0
+HUM.US,D,19970409,000000,19.636,20.0895,18.6125,18.9623,384878.31382639,0
+HUM.US,D,19970410,000000,19.4138,19.636,19.1766,19.2962,309555.90342361,0
+HUM.US,D,19970411,000000,18.9623,19.2962,18.7261,18.8447,273105.69203307,0
+HUM.US,D,19970414,000000,18.7261,19.0709,18.5057,19.0709,230372.76047387,0
+HUM.US,D,19970415,000000,18.8447,19.636,18.8447,19.4138,567244.75129959,0
+HUM.US,D,19970416,000000,19.0709,19.636,18.9623,19.4138,486191.44060881,0
+HUM.US,D,19970417,000000,19.0709,19.7516,19.0709,19.2962,520774.49418493,0
+HUM.US,D,19970418,000000,19.0709,19.2962,18.0503,18.2735,680007.6389515,0
+HUM.US,D,19970421,000000,18.2735,18.7261,18.0503,18.5057,426502.58907989,0
+HUM.US,D,19970422,000000,18.3881,18.7261,18.2735,18.7261,721081.09763319,0
+HUM.US,D,19970423,000000,18.8447,19.4138,18.8447,18.9623,721412.18956159,0
+HUM.US,D,19970424,000000,18.9623,18.9623,17.9346,18.2735,524188.75428298,0
+HUM.US,D,19970425,000000,18.5057,18.5057,18.0503,18.5057,439275.71435412,0
+HUM.US,D,19970428,000000,18.2735,18.6125,18.2735,18.3881,511963.43565392,0
+HUM.US,D,19970429,000000,19.0709,19.636,18.8447,19.5234,655010.19835709,0
+HUM.US,D,19970430,000000,19.2962,19.9759,19.2962,19.7516,724167.27572946,0
+HUM.US,D,19970501,000000,19.8662,19.8662,19.0709,19.636,523301.82923841,0
+HUM.US,D,19970502,000000,19.7516,20.0895,19.7516,19.8662,314731.97390431,0
+HUM.US,D,19970505,000000,19.636,19.636,19.1766,19.5234,494565.05647078,0
+HUM.US,D,19970506,000000,19.2962,20.0895,19.0709,19.5234,1149791.9695446,0
+HUM.US,D,19970507,000000,19.5234,19.8662,19.4138,19.636,656220.18885906,0
+HUM.US,D,19970508,000000,19.4138,20.3227,19.2962,19.4138,1066647.7631606,0
+HUM.US,D,19970509,000000,19.4138,19.8662,19.1766,19.2962,405251.50382078,0
+HUM.US,D,19970512,000000,19.351,19.8662,19.351,19.8662,509100.99543654,0
+HUM.US,D,19970513,000000,19.8662,20.4304,19.636,20.3227,618667.34101605,0
+HUM.US,D,19970514,000000,20.4304,20.7773,19.5234,19.5234,484211.91220051,0
+HUM.US,D,19970515,000000,19.5234,19.7516,19.2962,19.636,355587.71456035,0
+HUM.US,D,19970516,000000,19.636,19.636,19.0709,19.2962,393908.09369192,0
+HUM.US,D,19970519,000000,19.4138,19.7516,19.2962,19.636,185222.85783733,0
+HUM.US,D,19970520,000000,19.7516,19.7516,19.1766,19.7516,189629.3904117,0
+HUM.US,D,19970521,000000,19.636,19.7516,19.0709,19.2962,485862.35529816,0
+HUM.US,D,19970522,000000,19.2962,19.2962,18.7261,18.8447,310547.17259107,0
+HUM.US,D,19970523,000000,19.4138,19.7516,19.2962,19.7516,417474.8158321,0
+HUM.US,D,19970527,000000,19.7516,19.7516,19.4138,19.5234,267818.25426736,0
+HUM.US,D,19970528,000000,19.2962,19.4138,18.8447,19.1766,395009.72683553,0
+HUM.US,D,19970529,000000,19.2962,19.5234,19.0709,19.5234,540920.93637381,0
+HUM.US,D,19970530,000000,19.2962,20.6597,19.1766,20.6597,841779.15516916,0
+HUM.US,D,19970602,000000,20.8869,21.1112,20.2061,21.1112,1404724.7279439,0
+HUM.US,D,19970603,000000,21.3404,22.4737,21.2308,21.45,1949503.386938,0
+HUM.US,D,19970604,000000,21.45,21.45,20.9955,21.1112,1080966.9874095,0
+HUM.US,D,19970605,000000,21.2308,21.5676,21.1112,21.2308,410096.48237309,0
+HUM.US,D,19970606,000000,21.1112,21.2308,20.8869,20.9955,615809.91734306,0
+HUM.US,D,19970609,000000,21.1112,21.6852,20.9955,21.6852,1060595.8040329,0
+HUM.US,D,19970610,000000,21.6852,22.0201,21.5676,22.0201,672738.66615975,0
+HUM.US,D,19970611,000000,22.2493,22.3561,21.7939,21.9015,1666599.3804419,0
+HUM.US,D,19970612,000000,21.9015,22.2493,21.5676,21.6852,2529406.8863002,0
+HUM.US,D,19970613,000000,21.9015,22.2493,21.9015,22.0201,661727.35126816,0
+HUM.US,D,19970616,000000,21.7939,21.7939,21.2308,21.5676,704011.80376072,0
+HUM.US,D,19970617,000000,21.3404,21.7939,21.2308,21.6852,561513.85101159,0
+HUM.US,D,19970618,000000,21.45,21.6852,21.45,21.5676,461527.09856054,0
+HUM.US,D,19970619,000000,21.6852,21.9015,21.6852,21.7939,2491747.6877166,0
+HUM.US,D,19970620,000000,21.7939,22.0201,21.5676,21.5676,1179964.4773109,0
+HUM.US,D,19970623,000000,21.7939,21.7939,21.1112,21.2308,317484.05014555,0
+HUM.US,D,19970624,000000,20.9955,21.3404,20.6597,21.1112,1172476.7831846,0
+HUM.US,D,19970625,000000,21.164,21.2308,20.7773,21.0583,809954.19768753,0
+HUM.US,D,19970626,000000,20.9417,21.1112,20.6597,20.8301,1043410.126331,0
+HUM.US,D,19970627,000000,20.8869,21.1112,20.4304,20.7773,767775.09262675,0
+HUM.US,D,19970630,000000,20.4304,21.164,20.3227,20.9955,799383.33539161,0
+HUM.US,D,19970701,000000,21.1112,21.1112,20.8869,20.9417,490596.96987432,0
+HUM.US,D,19970702,000000,21.0583,21.0583,20.7773,21.0583,881093.81339482,0
+HUM.US,D,19970703,000000,21.1112,21.1112,20.7773,20.8869,258348.02180617,0
+HUM.US,D,19970707,000000,20.6597,21.1112,20.6597,20.9417,882525.53515794,0
+HUM.US,D,19970708,000000,20.7773,20.9955,20.7155,20.8301,434104.66041779,0
+HUM.US,D,19970709,000000,20.8301,21.2308,20.6597,20.8869,553035.89102674,0
+HUM.US,D,19970710,000000,21.1112,21.5128,21.0583,21.3404,439062.00956397,0
+HUM.US,D,19970711,000000,21.3404,21.6214,21.0583,21.5676,387407.65549762,0
+HUM.US,D,19970714,000000,21.3404,22.0201,21.164,21.3404,597856.70835263,0
+HUM.US,D,19970715,000000,21.6852,21.6852,21.3404,21.3942,368140.11188232,0
+HUM.US,D,19970716,000000,21.2308,21.8477,21.1112,21.7939,408112.94072929,0
+HUM.US,D,19970717,000000,21.7381,21.7381,21.3404,21.45,344905.48497942,0
+HUM.US,D,19970718,000000,21.3404,21.5676,20.9955,21.2866,624725.31999696,0
+HUM.US,D,19970721,000000,21.1112,21.3942,20.8869,21.1112,268807.51681707,0
+HUM.US,D,19970722,000000,21.0583,21.5676,21.0583,21.5676,457012.20862777,0
+HUM.US,D,19970723,000000,21.45,21.5676,21.0583,21.1112,299203.76246221,0
+HUM.US,D,19970724,000000,21.164,22.4198,20.8301,22.2493,700380.8289459,0
+HUM.US,D,19970725,000000,21.7939,22.0779,21.164,21.3942,339067.23064192,0
+HUM.US,D,19970728,000000,21.45,21.6852,20.9955,20.9955,179610.34799646,0
+HUM.US,D,19970729,000000,21.0583,21.6852,20.8301,21.2308,337525.14490266,0
+HUM.US,D,19970730,000000,20.8869,21.6852,20.8869,21.5676,788257.6432884,0
+HUM.US,D,19970731,000000,21.7939,22.2493,21.7381,22.1387,1044516.776019,0
+HUM.US,D,19970801,000000,21.9663,22.1387,21.5128,21.7381,350081.55546012,0
+HUM.US,D,19970804,000000,21.7381,22.3561,21.7381,22.1387,964561.08523632,0
+HUM.US,D,19970805,000000,21.5676,22.0779,20.8869,21.7939,574841.80609312,0
+HUM.US,D,19970806,000000,21.7939,22.3561,21.7939,22.2493,338184.31883284,0
+HUM.US,D,19970807,000000,22.3561,22.7019,21.5676,21.5676,1112790.9415823,0
+HUM.US,D,19970808,000000,21.2308,21.6852,20.9955,21.2866,528804.97841202,0
+HUM.US,D,19970811,000000,21.2866,21.9015,21.2308,21.6852,525287.37749995,0
+HUM.US,D,19970812,000000,21.7939,21.9663,21.2308,21.2308,422318.79107553,0
+HUM.US,D,19970813,000000,21.45,21.45,20.7155,20.7155,365715.11433398,0
+HUM.US,D,19970814,000000,21.2866,21.3942,20.8301,21.1112,594335.09420506,0
+HUM.US,D,19970815,000000,21.1112,21.9015,21.1112,21.45,536738.14167832,0
+HUM.US,D,19970818,000000,21.3942,21.45,20.7773,21.3942,256583.20149689,0
+HUM.US,D,19970819,000000,21.7381,22.1387,21.5676,21.9663,536627.77770219,0
+HUM.US,D,19970820,000000,21.9663,22.1935,21.9015,21.9663,198880.90153838,0
+HUM.US,D,19970821,000000,22.0779,22.1935,21.3942,21.45,266055.44057584,0
+HUM.US,D,19970822,000000,21.164,21.45,20.9955,21.3404,620539.51537484,0
+HUM.US,D,19970825,000000,21.3942,22.0201,21.3942,21.8477,359547.77468582,0
+HUM.US,D,19970826,000000,22.0779,22.1387,21.7381,21.9015,331469.17253951,0
+HUM.US,D,19970827,000000,21.7381,21.8477,21.45,21.6852,414938.45099876,0
+HUM.US,D,19970828,000000,21.6214,21.9015,21.3942,21.6214,356025.15722939,0
+HUM.US,D,19970829,000000,21.5676,21.7381,21.3942,21.3942,931417.77989432,0
+HUM.US,D,19970902,000000,21.3942,21.8477,21.1112,21.164,1089776.0393228,0
+HUM.US,D,19970903,000000,21.3404,22.4737,21.3404,22.1387,908514.24491983,0
+HUM.US,D,19970904,000000,21.9663,22.1387,21.6214,21.7939,540594.86098978,0
+HUM.US,D,19970905,000000,22.0201,22.2493,21.7381,22.1935,537177.59096511,0
+HUM.US,D,19970908,000000,22.3561,22.4737,21.6852,21.6852,367807.01333617,0
+HUM.US,D,19970909,000000,21.5676,22.0779,21.3942,21.9015,338184.31883284,0
+HUM.US,D,19970910,000000,21.6852,22.5285,21.6852,21.9015,285218.64006825,0
+HUM.US,D,19970911,000000,21.6852,22.1935,21.5676,21.6214,266168.8144786,0
+HUM.US,D,19970912,000000,21.7939,22.7577,21.7381,22.6461,483442.37429419,0
+HUM.US,D,19970915,000000,22.1387,22.984,21.6214,21.7939,948045.61786226,0
+HUM.US,D,19970916,000000,21.9663,22.7019,21.6852,22.5903,767115.91869656,0
+HUM.US,D,19970917,000000,22.5903,22.8763,22.4737,22.5903,475179.12240836,0
+HUM.US,D,19970918,000000,22.5903,22.984,22.4198,22.4737,293366.51143358,0
+HUM.US,D,19970919,000000,22.5285,22.6461,22.0201,22.2493,309111.43759245,0
+HUM.US,D,19970922,000000,22.0779,22.1935,21.7939,22.0201,363734.58261681,0
+HUM.US,D,19970923,000000,22.0779,22.4198,21.2866,21.6214,689589.2386977,0
+HUM.US,D,19970924,000000,21.6852,22.1935,21.45,21.45,320454.8477213,0
+HUM.US,D,19970925,000000,21.5676,21.5676,20.7773,20.9417,444235.07011804,0
+HUM.US,D,19970926,000000,20.9417,21.2308,20.9417,21.2308,250860.32767989,0
+HUM.US,D,19970929,000000,20.8869,21.3942,20.7155,21.2308,535198.06255681,0
+HUM.US,D,19970930,000000,21.164,21.9015,21.1112,21.6214,511406.59922888,0
+HUM.US,D,19971001,000000,21.6214,21.6852,20.8869,21.2308,654568.74245254,0
+HUM.US,D,19971002,000000,20.8869,20.9955,20.2061,20.2061,563718.12060766,0
+HUM.US,D,19971003,000000,20.2061,21.3942,20.2061,21.164,1062128.8599923,0
+HUM.US,D,19971006,000000,21.2866,21.3942,20.7773,20.8869,1620568.5726141,0
+HUM.US,D,19971007,000000,20.9955,22.2493,20.9955,22.2493,1040438.3254464,0
+HUM.US,D,19971008,000000,22.4737,22.4737,21.0583,21.5128,819859.86620001,0
+HUM.US,D,19971009,000000,21.3404,21.7939,21.2308,21.6214,501608.2847659,0
+HUM.US,D,19971010,000000,21.45,21.6214,21.2308,21.3942,396770.5339093,0
+HUM.US,D,19971013,000000,21.6214,21.8477,21.45,21.7939,487842.88701533,0
+HUM.US,D,19971014,000000,21.9015,21.9663,21.6852,21.6852,736938.39438595,0
+HUM.US,D,19971015,000000,21.5676,21.9663,21.5676,21.8477,290392.7039312,0
+HUM.US,D,19971016,000000,21.8477,21.9015,21.3404,21.3942,489275.61208732,0
+HUM.US,D,19971017,000000,21.3404,21.5676,21.2866,21.5128,381575.42101336,0
+HUM.US,D,19971020,000000,21.7381,22.0201,21.5128,21.9663,520661.12028218,0
+HUM.US,D,19971021,000000,22.3561,22.5903,22.1387,22.3561,423315.07678735,0
+HUM.US,D,19971022,000000,22.3561,22.4198,21.5676,21.6852,412854.57846757,0
+HUM.US,D,19971023,000000,20.9417,21.2308,20.8869,21.0583,550060.0769066,0
+HUM.US,D,19971024,000000,21.2866,21.2866,20.4304,20.5401,328167.28303535,0
+HUM.US,D,19971027,000000,19.2962,19.8662,18.9623,19.0151,1460007.0468985,0
+HUM.US,D,19971028,000000,18.5606,20.0327,18.0503,19.5234,1057287.8946755,0
+HUM.US,D,19971029,000000,19.5792,20.2061,19.5234,19.5792,877455.81541788,0
+HUM.US,D,19971030,000000,19.4138,19.636,18.9623,18.9623,296336.30570047,0
+HUM.US,D,19971031,000000,18.9623,19.2962,18.8447,19.0151,467690.42497321,0
+HUM.US,D,19971103,000000,19.5792,19.9211,19.4706,19.7516,339837.77185711,0
+HUM.US,D,19971104,000000,20.5401,20.5401,19.5792,20.0327,670976.85577709,0
+HUM.US,D,19971105,000000,20.0327,20.5401,19.9211,20.0327,442914.71563993,0
+HUM.US,D,19971106,000000,20.0327,20.6039,20.0327,20.4304,479472.28107998,0
+HUM.US,D,19971107,000000,20.4304,20.6039,20.2061,20.3227,542132.93349354,0
+HUM.US,D,19971110,000000,20.5401,20.7773,20.4304,20.6597,316275.06295244,0
+HUM.US,D,19971111,000000,20.7155,21.0583,20.5401,20.6597,275969.13555932,0
+HUM.US,D,19971112,000000,20.3227,20.4843,19.9759,19.9759,495224.23040097,0
+HUM.US,D,19971113,000000,20.4304,20.4304,19.6968,19.6968,234669.93238099,0
+HUM.US,D,19971114,000000,19.2962,19.9759,19.2962,19.6968,294575.49862668,0
+HUM.US,D,19971117,000000,20.3227,20.5401,20.0895,20.2061,526499.37461968,0
+HUM.US,D,19971118,000000,20.1533,20.4304,19.9759,20.2589,222777.71229808,0
+HUM.US,D,19971119,000000,20.2061,20.3227,19.8044,19.8044,185340.24497558,0
+HUM.US,D,19971120,000000,19.9759,20.2589,19.8662,19.9759,276079.49953545,0
+HUM.US,D,19971121,000000,20.4304,20.5401,19.9759,20.1533,411746.92547073,0
+HUM.US,D,19971124,000000,19.9759,20.2061,19.8662,19.8662,282686.2884704,0
+HUM.US,D,19971125,000000,19.8662,20.0895,19.6968,19.9759,424635.43126547,0
+HUM.US,D,19971126,000000,19.9759,20.3745,19.9759,20.0327,155607.18649612,0
+HUM.US,D,19971128,000000,20.3227,20.3745,20.1533,20.1533,53190.419952364,0
+HUM.US,D,19971201,000000,20.3745,20.8869,20.2589,20.7773,425736.06110019,0
+HUM.US,D,19971202,000000,20.8869,20.9955,20.3227,20.4304,484103.55484213,0
+HUM.US,D,19971203,000000,20.6597,20.7773,19.9759,20.0895,903999.35498706,0
+HUM.US,D,19971204,000000,20.2589,21.2308,20.2589,21.1112,843428.59495793,0
+HUM.US,D,19971205,000000,21.3404,21.5676,21.2308,21.2866,544777.65568527,0
+HUM.US,D,19971208,000000,21.2866,21.45,20.8869,21.1112,400956.33853141,0
+HUM.US,D,19971209,000000,21.0583,21.7381,20.9955,21.5676,457120.56598616,0
+HUM.US,D,19971210,000000,20.8869,20.8869,18.9623,19.4138,5302074.0355602,0
+HUM.US,D,19971211,000000,19.4138,19.4138,18.6125,19.0709,1282928.0471909,0
+HUM.US,D,19971212,000000,19.4138,19.4138,18.8447,19.0151,297993.77196023,0
+HUM.US,D,19971215,000000,19.0709,19.0709,18.7899,18.8975,894638.48319312,0
+HUM.US,D,19971216,000000,18.9623,18.9623,18.1071,18.441,483442.37429419,0
+HUM.US,D,19971217,000000,18.7261,18.9623,18.1609,18.2735,549729.98828708,0
+HUM.US,D,19971218,000000,18.2735,18.5057,17.816,18.0503,650163.21318704,0
+HUM.US,D,19971219,000000,17.8818,18.1071,17.3087,17.7632,595104.63211139,0
+HUM.US,D,19971222,000000,17.7632,18.1609,17.4812,17.5988,537510.68951127,0
+HUM.US,D,19971223,000000,17.7084,17.7084,17.0805,17.2529,459322.82896448,0
+HUM.US,D,19971224,000000,16.8014,17.1961,16.7436,17.1403,394902.37278601,0
+HUM.US,D,19971226,000000,17.1403,17.535,17.1403,17.1403,213308.48314576,0
+HUM.US,D,19971229,000000,17.0805,17.5988,16.9101,17.4812,421332.53845243,0
+HUM.US,D,19971230,000000,17.4263,18.441,17.1403,18.2735,479032.83179319,0
+HUM.US,D,19971231,000000,18.3363,18.9623,18.2735,18.8447,531784.80576764,0
+HUM.US,D,19980102,000000,19.0709,19.9759,18.6125,19.1766,587616.93798511,0
+HUM.US,D,19980105,000000,19.1766,19.2962,18.8975,19.2962,288517.51964579,0
+HUM.US,D,19980106,000000,18.8447,19.0709,18.6125,18.8447,451173.95429027,0
+HUM.US,D,19980107,000000,18.8447,19.7516,18.6703,19.7516,435310.63768427,0
+HUM.US,D,19980108,000000,19.7516,19.8662,18.5057,18.8975,459653.92089289,0
+HUM.US,D,19980109,000000,18.8975,18.8975,17.4812,17.816,324201.20305663,0
+HUM.US,D,19980112,000000,17.5988,18.1609,17.5988,18.1609,322108.30074557,0
+HUM.US,D,19980113,000000,18.1609,18.1609,17.816,17.9346,199542.08208632,0
+HUM.US,D,19980114,000000,17.7084,18.5057,17.6516,18.5057,357790.98084754,0
+HUM.US,D,19980115,000000,18.5057,18.5057,18.1071,18.1071,394680.64152487,0
+HUM.US,D,19980116,000000,18.1071,18.5057,18.1071,18.3363,400956.33853141,0
+HUM.US,D,19980120,000000,18.3363,18.3363,18.0503,18.1609,741014.8383408,0
+HUM.US,D,19980121,000000,18.1609,18.2735,18.1071,18.1071,813696.53978736,0
+HUM.US,D,19980122,000000,18.1071,18.1071,17.7632,17.9855,358340.79411047,0
+HUM.US,D,19980123,000000,17.7084,17.816,17.4812,17.7084,292815.69486179,0
+HUM.US,D,19980126,000000,17.7084,18.0503,17.7084,17.9346,226632.42499179,0
+HUM.US,D,19980127,000000,17.8818,18.1609,17.8818,18.1071,361421.95566236,0
+HUM.US,D,19980128,000000,18.0503,18.5606,17.9855,18.2167,976679.04981587,0
+HUM.US,D,19980129,000000,18.1609,18.7261,18.1609,18.2735,407671.48482475,0
+HUM.US,D,19980130,000000,18.2735,18.7261,18.2167,18.2167,463837.71889725,0
+HUM.US,D,19980202,000000,18.3881,18.7261,18.2735,18.7261,465928.61459055,0
+HUM.US,D,19980203,000000,18.5606,18.5606,17.816,18.5606,371445.01131311,0
+HUM.US,D,19980204,000000,18.3881,18.9623,18.2735,18.6125,528476.89641023,0
+HUM.US,D,19980205,000000,18.9623,19.7516,18.8447,19.6968,1008725.7385587,0
+HUM.US,D,19980206,000000,18.9623,19.2423,18.8975,19.0709,906090.25068037,0
+HUM.US,D,19980209,000000,19.0709,19.9759,19.0709,19.7516,774382.88487057,0
+HUM.US,D,19980210,000000,19.8044,20.0895,19.2962,19.2962,1179302.2934541,0
+HUM.US,D,19980211,000000,19.5234,19.8662,19.5234,19.7516,505687.73864738,0
+HUM.US,D,19980212,000000,19.5234,20.4304,19.5234,20.4304,1315303.8212444,0
+HUM.US,D,19980213,000000,20.4304,22.4737,20.4304,22.1387,2424020.3254896,0
+HUM.US,D,19980217,000000,21.6852,22.1387,21.6852,21.7939,841118.9779301,0
+HUM.US,D,19980218,000000,21.7381,22.2493,21.6852,22.2493,1093409.0207554,0
+HUM.US,D,19980219,000000,22.0779,22.4737,22.0779,22.2493,560852.67046366,0
+HUM.US,D,19980220,000000,23.6089,23.7165,22.7577,22.984,1882766.2905696,0
+HUM.US,D,19980223,000000,22.984,23.0996,22.7019,23.0996,588498.84648531,0
+HUM.US,D,19980224,000000,22.984,23.263,22.8125,23.0468,371772.09000601,0
+HUM.US,D,19980225,000000,23.1534,23.3846,22.7019,22.8125,774934.70475124,0
+HUM.US,D,19980226,000000,22.7019,23.3268,22.7019,23.0996,761603.73974308,0
+HUM.US,D,19980227,000000,23.0996,23.3846,22.8763,23.0996,585192.94374565,0
+HUM.US,D,19980302,000000,23.263,23.3846,22.7577,22.984,321669.85476765,0
+HUM.US,D,19980303,000000,23.1534,23.4414,23.0468,23.3268,774825.34408398,0
+HUM.US,D,19980304,000000,22.8763,23.1534,22.7577,22.9311,628688.39004905,0
+HUM.US,D,19980305,000000,22.8125,22.984,22.7019,22.8125,848824.39008203,0
+HUM.US,D,19980306,000000,22.7019,23.0468,22.6461,22.7577,584423.40583933,0
+HUM.US,D,19980309,000000,22.8763,22.984,22.7577,22.8763,501278.19614637,0
+HUM.US,D,19980310,000000,23.4414,23.6637,23.263,23.557,1609555.2511048,0
+HUM.US,D,19980311,000000,23.6089,24.0673,23.557,23.9557,1549976.763552,0
+HUM.US,D,19980312,000000,23.7813,23.8361,23.6089,23.6637,413066.27663997,0
+HUM.US,D,19980313,000000,23.6637,23.9557,23.6089,23.9557,793323.34979296,0
+HUM.US,D,19980316,000000,23.9557,24.0125,23.5042,23.5042,622963.5096143,0
+HUM.US,D,19980317,000000,23.6089,23.6637,23.3846,23.4414,688265.87429297,0
+HUM.US,D,19980318,000000,23.4414,23.5042,22.984,23.4414,579354.68940815,0
+HUM.US,D,19980319,000000,23.4414,23.6089,23.1534,23.2092,479805.37962613,0
+HUM.US,D,19980320,000000,23.3268,23.5042,23.0468,23.0468,628030.21942774,0
+HUM.US,D,19980323,000000,22.9311,23.4414,22.9311,23.3846,218266.83560081,0
+HUM.US,D,19980324,000000,23.263,23.557,23.263,23.3846,228944.04863737,0
+HUM.US,D,19980325,000000,23.557,23.557,22.8125,23.1534,618667.34101605,0
+HUM.US,D,19980326,000000,23.0468,23.3846,22.5903,22.5903,717673.86069727,0
+HUM.US,D,19980327,000000,22.6461,22.7019,22.3023,22.3561,780879.30982938,0
+HUM.US,D,19980330,000000,22.5903,23.2092,22.5903,22.7577,687383.96579277,0
+HUM.US,D,19980331,000000,22.9311,22.984,22.4737,22.5285,475179.12240836,0
+HUM.US,D,19980401,000000,22.8125,23.263,22.7577,22.8125,572420.82178029,0
+HUM.US,D,19980402,000000,22.8125,23.6089,22.2493,23.3846,1572767.9279326,0
+HUM.US,D,19980403,000000,23.5042,23.6637,23.2092,23.6089,715907.03377024,0
+HUM.US,D,19980406,000000,23.6089,23.9557,23.3846,23.3846,563280.67793862,0
+HUM.US,D,19980407,000000,23.557,23.557,22.6461,22.984,399523.61345942,0
+HUM.US,D,19980408,000000,23.0996,24.2887,23.0996,24.0673,1236791.8919313,0
+HUM.US,D,19980409,000000,24.0673,24.9694,23.9557,24.4641,1325437.2408712,0
+HUM.US,D,19980413,000000,24.4641,24.6255,24.174,24.4082,680673.8360438,0
+HUM.US,D,19980414,000000,24.3425,24.5179,24.0673,24.2368,371995.8278849,0
+HUM.US,D,19980415,000000,24.6255,25.4289,24.6255,25.078,908514.24491983,0
+HUM.US,D,19980416,000000,25.0252,25.0252,23.6089,24.174,399966.07267283,0
+HUM.US,D,19980417,000000,24.174,24.5737,23.8899,24.5737,370123.65352611,0
+HUM.US,D,19980420,000000,24.5179,24.802,24.4082,24.5737,256808.94599353,0
+HUM.US,D,19980421,000000,24.5737,24.8658,24.5179,24.6255,259667.37297541,0
+HUM.US,D,19980422,000000,24.8658,25.4807,24.8658,25.2544,498526.11990513,0
+HUM.US,D,19980423,000000,25.078,25.1986,23.6089,23.6637,505351.6301746,0
+HUM.US,D,19980424,000000,23.6637,24.6903,23.5042,23.7813,431349.57424992,0
+HUM.US,D,19980427,000000,23.4414,23.4414,22.5285,22.7019,398205.26559905,0
+HUM.US,D,19980428,000000,23.557,23.8361,22.8125,23.6089,770639.53946186,0
+HUM.US,D,19980429,000000,23.6089,23.6637,22.7019,23.263,738595.86064571,0
+HUM.US,D,19980430,000000,23.4414,24.5179,23.3846,24.5179,492690.87549425,0
+HUM.US,D,19980501,000000,24.6255,24.6255,24.0673,24.174,180604.62709054,0
+HUM.US,D,19980504,000000,23.9557,24.0673,23.3846,23.6089,466809.51978188,0
+HUM.US,D,19980505,000000,23.3268,24.174,23.3268,24.1192,247993.87422702,0
+HUM.US,D,19980506,000000,24.2887,24.2887,23.5042,23.8361,575172.89802153,0
+HUM.US,D,19980507,000000,23.8361,24.0673,23.7165,24.0673,362854.68073436,0
+HUM.US,D,19980508,000000,24.0673,24.5737,23.6637,24.0673,568015.29251478,0
+HUM.US,D,19980511,000000,24.0673,24.0673,23.557,23.557,120804.40827661,0
+HUM.US,D,19980512,000000,23.557,23.557,23.0996,23.5042,801143.13915651,0
+HUM.US,D,19980513,000000,23.4414,23.8899,23.3846,23.7165,478155.93983736,0
+HUM.US,D,19980514,000000,23.6089,24.174,23.4414,24.1192,488942.51354118,0
+HUM.US,D,19980515,000000,24.2887,24.6255,24.0673,24.2368,556452.15774253,0
+HUM.US,D,19980518,000000,24.2887,24.4082,23.4414,23.6637,649617.41315961,0
+HUM.US,D,19980519,000000,23.5042,23.557,22.9311,23.0468,1157719.1129577,0
+HUM.US,D,19980520,000000,22.5903,23.3268,22.5285,22.6461,731873.69119026,0
+HUM.US,D,19980521,000000,23.2092,23.8361,23.2092,23.8361,732203.77980979,0
+HUM.US,D,19980522,000000,24.0125,24.0673,23.4414,23.6637,592679.63456305,0
+HUM.US,D,19980526,000000,23.6089,24.174,23.6089,23.8361,1067746.3863775,0
+HUM.US,D,19980527,000000,23.3846,23.9557,23.263,23.8361,2243420.7149434,0
+HUM.US,D,19980528,000000,25.5345,27.5219,25.4807,27.1352,13476596.294512,0
+HUM.US,D,19980529,000000,27.9266,28.3203,27.6963,28.2047,6644691.9375889,0
+HUM.US,D,19980601,000000,27.2429,27.9266,27.2429,27.8708,2544601.9991961,0
+HUM.US,D,19980602,000000,27.805,27.805,26.7884,27.191,3101494.6095344,0
+HUM.US,D,19980603,000000,27.0146,27.6963,27.0146,27.3525,2840616.2427481,0
+HUM.US,D,19980604,000000,26.894,27.3525,26.894,27.2987,1612420.7012487,0
+HUM.US,D,19980605,000000,27.2429,27.805,27.191,27.4671,1546891.5887646,0
+HUM.US,D,19980608,000000,27.4671,27.8708,27.3525,27.6435,916878.83100194,0
+HUM.US,D,19980609,000000,27.4153,27.805,27.4153,27.6963,1864050.566835,0
+HUM.US,D,19980610,000000,27.6435,28.2575,27.6435,27.7481,1676508.0588811,0
+HUM.US,D,19980611,000000,27.6963,28.096,27.6963,27.9266,1058611.2590802,0
+HUM.US,D,19980612,000000,27.6963,27.9814,27.6435,27.9814,894638.48319312,0
+HUM.US,D,19980615,000000,27.805,27.9266,27.5219,27.5219,1171269.8026093,0
+HUM.US,D,19980616,000000,27.5867,27.5867,26.894,27.0704,2501768.7367495,0
+HUM.US,D,19980617,000000,27.2987,27.7481,27.2429,27.6435,1552617.4725082,0
+HUM.US,D,19980618,000000,27.4671,28.1479,27.4671,28.0412,1344600.4403637,0
+HUM.US,D,19980619,000000,27.3525,28.0412,27.3525,27.6963,850477.8431063,0
+HUM.US,D,19980622,000000,27.6435,27.6963,27.0704,27.2429,806427.56699559,0
+HUM.US,D,19980623,000000,27.2429,27.2987,26.9578,26.9578,1333915.2008562,0
+HUM.US,D,19980624,000000,26.7884,27.6963,26.6818,27.3525,2376116.339994,0
+HUM.US,D,19980625,000000,27.2429,28.1479,27.2429,27.9814,1063675.9622759,0
+HUM.US,D,19980626,000000,28.2047,28.9492,28.0412,28.6044,1176110.7679261,0
+HUM.US,D,19980629,000000,28.434,29.006,28.434,28.7758,708420.34295284,0
+HUM.US,D,19980630,000000,27.9266,28.3781,27.6963,28.3203,1303742.6930899,0
+HUM.US,D,19980701,000000,28.3203,29.1685,28.2575,28.9492,1360785.8191182,0
+HUM.US,D,19980702,000000,28.9492,29.006,28.6044,28.711,1085035.4048934,0
+HUM.US,D,19980706,000000,28.711,28.8834,28.5506,28.5506,395450.17943119,0
+HUM.US,D,19980707,000000,28.711,28.8306,28.4988,28.6044,1159703.6579104,0
+HUM.US,D,19980708,000000,28.6044,28.7758,28.5506,28.6582,728133.35570818,0
+HUM.US,D,19980709,000000,28.4988,28.6582,28.2047,28.3203,569992.81430534,0
+HUM.US,D,19980710,000000,28.3781,28.434,27.6963,28.096,731323.87792733,0
+HUM.US,D,19980713,000000,27.6963,27.8708,27.3525,27.4153,1012799.1725869,0
+HUM.US,D,19980714,000000,27.4671,27.6963,27.2987,27.4153,819311.05624596,0
+HUM.US,D,19980715,000000,27.2987,27.4671,26.894,26.894,1083055.8764851,0
+HUM.US,D,19980716,000000,26.1096,27.2429,26.1096,27.2429,1820881.1959157,0
+HUM.US,D,19980717,000000,27.2429,27.3525,26.894,27.0146,963686.19989824,0
+HUM.US,D,19980720,000000,27.0704,27.0704,26.617,26.7624,864353.60483299,0
+HUM.US,D,19980721,000000,26.617,26.8372,25.8803,25.8803,590699.10284587,0
+HUM.US,D,19980722,000000,25.7707,26.0558,25.1438,25.5345,1360894.1764765,0
+HUM.US,D,19980723,000000,25.5345,25.5345,24.4641,24.5179,1490069.1906885,0
+HUM.US,D,19980724,000000,24.5179,25.1986,24.3425,24.4641,1711857.6404369,0
+HUM.US,D,19980727,000000,24.5179,25.4289,24.4641,24.7471,1382259.6389473,0
+HUM.US,D,19980728,000000,24.9694,25.1986,24.6255,25.0252,1168622.0704909,0
+HUM.US,D,19980729,000000,25.078,25.4289,25.0252,25.376,510416.33337029,0
+HUM.US,D,19980730,000000,25.1986,25.1986,23.7813,24.3425,1334575.3780952,0
+HUM.US,D,19980731,000000,24.5179,24.7471,24.2368,24.6903,868315.67157622,0
+HUM.US,D,19980803,000000,24.6903,25.4289,23.8361,23.9557,696084.66034765,0
+HUM.US,D,19980804,000000,24.1192,24.1192,22.3561,22.5285,1680473.135551,0
+HUM.US,D,19980805,000000,22.984,23.557,22.4737,23.3846,893977.30264519,0
+HUM.US,D,19980806,000000,21.7939,21.7939,14.7562,17.3635,22449839.704999,0
+HUM.US,D,19980807,000000,17.2529,17.2529,16.3459,16.627,5107714.0438078,0
+HUM.US,D,19980810,000000,17.3087,17.4812,16.1176,16.2921,7975747.7081543,0
+HUM.US,D,19980811,000000,14.9825,15.999,14.7004,15.7838,3222849.8343828,0
+HUM.US,D,19980812,000000,16.3459,16.3459,14.8728,15.0383,2179547.0621012,0
+HUM.US,D,19980813,000000,14.9825,15.1569,14.0784,14.0784,3060422.1541615,0
+HUM.US,D,19980814,000000,14.0784,14.5319,13.4505,13.5143,3321079.7929956,0
+HUM.US,D,19980817,000000,13.6199,13.903,13.3947,13.5143,1731351.9318577,0
+HUM.US,D,19980818,000000,13.7286,13.8492,13.5143,13.5143,1828034.7881868,0
+HUM.US,D,19980819,000000,13.6199,13.6757,13.3389,13.5651,1276540.9828994,0
+HUM.US,D,19980820,000000,13.6199,13.6199,12.8874,12.8874,2292755.4188932,0
+HUM.US,D,19980821,000000,12.713,12.8226,12.2614,12.6581,3523486.321917,0
+HUM.US,D,19980824,000000,12.6581,12.994,12.6043,12.713,846735.50100647,0
+HUM.US,D,19980825,000000,12.8226,12.9392,12.3142,12.4308,1095614.2936603,0
+HUM.US,D,19980826,000000,12.2056,12.2614,11.7491,11.8617,1420254.9460038,0
+HUM.US,D,19980827,000000,11.7491,11.9754,11.1232,11.6953,1596008.5746887,0
+HUM.US,D,19980828,000000,11.5787,11.9146,11.4063,11.8059,1469585.636718,0
+HUM.US,D,19980831,000000,12.0302,12.367,11.5229,11.7491,1694674.9726617,0
+HUM.US,D,19980901,000000,11.9146,13.2731,11.5787,13.1675,1538636.3633497,0
+HUM.US,D,19980902,000000,13.0578,13.903,12.7708,13.7286,1956991.0810643,0
+HUM.US,D,19980903,000000,13.1675,13.6199,13.1136,13.5651,992204.25133135,0
+HUM.US,D,19980904,000000,13.5143,14.0784,13.4505,13.8492,771299.71670092,0
+HUM.US,D,19980908,000000,14.184,14.3006,13.1675,13.4505,682540.99385823,0
+HUM.US,D,19980909,000000,13.4505,13.5143,12.6043,13.1675,602150.87033312,0
+HUM.US,D,19980910,000000,13.2213,13.9678,12.4836,12.8226,769980.36553168,0
+HUM.US,D,19980911,000000,12.713,12.8874,12.3142,12.713,724608.731634,0
+HUM.US,D,19980914,000000,13.7924,13.7924,12.9392,13.1675,561625.21829661,0
+HUM.US,D,19980915,000000,13.6199,13.7924,13.0578,13.3389,1163778.0952475,0
+HUM.US,D,19980916,000000,13.6199,14.0784,13.4505,14.0784,754231.42613732,0
+HUM.US,D,19980917,000000,13.9678,14.6416,13.6757,14.5848,959607.74932564,0
+HUM.US,D,19980918,000000,14.5848,15.8366,14.4751,15.6123,1177541.4863803,0
+HUM.US,D,19980921,000000,15.2097,16.5702,15.0961,16.5702,1034716.4549382,0
+HUM.US,D,19980922,000000,18.1609,18.1609,15.8366,16.0638,1468267.2888577,0
+HUM.US,D,19980923,000000,16.3459,16.6898,15.3263,15.999,904105.7057277,0
+HUM.US,D,19980924,000000,16.0638,16.8014,16.0638,16.3459,616576.44532275,0
+HUM.US,D,19980925,000000,16.2921,16.3459,16.1734,16.3459,444454.79476144,0
+HUM.US,D,19980928,000000,16.3459,16.4007,15.6652,15.6652,472649.78073714,0
+HUM.US,D,19980929,000000,15.721,16.1176,15.4369,16.0638,506128.19124304,0
+HUM.US,D,19980930,000000,15.2097,15.3821,14.809,14.8728,897502.93002825,0
+HUM.US,D,19981001,000000,14.7562,14.7562,13.2213,13.2213,1111579.9477714,0
+HUM.US,D,19981002,000000,13.8492,14.184,12.9392,13.903,805657.02578041,0
+HUM.US,D,19981005,000000,13.903,13.9678,13.5651,13.8492,540371.12311089,0
+HUM.US,D,19981006,000000,13.7924,14.4213,13.5651,13.5651,422759.24367118,0
+HUM.US,D,19981007,000000,13.6757,14.0784,12.5415,13.0578,765793.55760069,0
+HUM.US,D,19981008,000000,12.367,14.0206,12.2614,13.9678,755662.14459157,0
+HUM.US,D,19981009,000000,13.903,13.9678,12.367,13.3947,697514.37549303,0
+HUM.US,D,19981012,000000,14.0784,14.0784,12.7708,13.2213,792113.35929098,0
+HUM.US,D,19981013,000000,13.2731,14.1312,12.9392,13.9678,830214.01377916,0
+HUM.US,D,19981014,000000,13.9678,14.3006,13.6757,14.2448,530901.89395856,0
+HUM.US,D,19981015,000000,14.2448,14.8728,13.9678,14.809,514494.78394289,0
+HUM.US,D,19981016,000000,15.4369,15.7838,14.9825,15.6123,672738.66615975,0
+HUM.US,D,19981019,000000,15.2625,15.6123,15.2625,15.4917,365274.66173832,0
+HUM.US,D,19981020,000000,15.3821,15.4917,13.6199,13.6199,1951487.9318907,0
+HUM.US,D,19981021,000000,13.8492,14.5319,13.7924,14.2448,1415300.6067841,0
+HUM.US,D,19981022,000000,14.3006,14.3006,13.7286,14.2448,457561.01858182,0
+HUM.US,D,19981023,000000,14.2448,14.7562,14.1312,14.7562,608870.02986195,0
+HUM.US,D,19981026,000000,14.7004,15.2097,14.5848,14.8728,610408.10236572,0
+HUM.US,D,19981027,000000,14.8728,14.8728,14.4213,14.5319,724716.08568351,0
+HUM.US,D,19981028,000000,14.3565,15.2097,14.3565,14.8728,753902.34082666,0
+HUM.US,D,19981029,000000,15.3263,16.9101,15.2625,16.4556,2503307.8125622,0
+HUM.US,D,19981030,000000,16.9101,17.535,16.9101,17.1961,2704724.0756251,0
+HUM.US,D,19981102,000000,17.2529,18.0503,17.2529,17.9346,1561541.904942,0
+HUM.US,D,19981103,000000,17.816,19.636,17.7632,19.4706,2971001.2474621,0
+HUM.US,D,19981104,000000,19.4706,20.0895,18.3363,18.3881,2172608.177929,0
+HUM.US,D,19981105,000000,18.1609,18.7261,17.535,18.1609,2034518.764372,0
+HUM.US,D,19981106,000000,17.9346,19.4138,17.9346,18.8447,2317752.8594876,0
+HUM.US,D,19981109,000000,19.0709,19.2423,18.6125,18.9623,830987.56492098,0
+HUM.US,D,19981110,000000,18.7261,19.9759,18.6703,19.5792,1548320.3006011,0
+HUM.US,D,19981111,000000,19.5234,19.5792,18.8975,19.0709,741896.74684099,0
+HUM.US,D,19981112,000000,18.8975,19.1766,18.8447,19.1766,811604.64078517,0
+HUM.US,D,19981113,000000,19.1766,19.1766,18.7899,19.1766,406351.13034663,0
+HUM.US,D,19981116,000000,19.0709,19.4138,18.2735,18.6125,396770.5339093,0
+HUM.US,D,19981117,000000,17.7084,17.9346,17.2529,17.5988,1421794.0218163,0
+HUM.US,D,19981118,000000,17.5988,17.5988,17.1403,17.2529,1060924.8893435,0
+HUM.US,D,19981119,000000,17.2529,17.3635,17.1403,17.2529,738920.93272087,0
+HUM.US,D,19981120,000000,17.3087,17.3635,17.0287,17.2529,926129.33881973,0
+HUM.US,D,19981123,000000,17.3635,17.4812,17.0805,17.3087,819311.05624596,0
+HUM.US,D,19981124,000000,17.6516,17.7632,17.3087,17.5988,576492.24919078,0
+HUM.US,D,19981125,000000,17.7084,18.5057,17.7084,18.3881,870741.67243342,0
+HUM.US,D,19981127,000000,18.1609,18.2735,17.7632,17.9855,160778.24043245,0
+HUM.US,D,19981130,000000,17.7632,18.2167,17.3635,17.9855,748064.08648916,0
+HUM.US,D,19981201,000000,18.1071,18.5606,17.9346,18.2167,594881.89754137,0
+HUM.US,D,19981202,000000,18.1071,18.3881,17.4263,17.7632,566693.9347278,0
+HUM.US,D,19981203,000000,17.5988,18.1071,17.2529,17.535,570104.18159034,0
+HUM.US,D,19981204,000000,17.7084,18.1071,17.5988,17.816,399743.33810281,0
+HUM.US,D,19981207,000000,17.9346,19.2962,17.9346,19.0151,1748198.4911602,0
+HUM.US,D,19981208,000000,19.0151,19.4138,18.6703,19.0709,961373.57294378,0
+HUM.US,D,19981209,000000,18.7261,18.7899,17.535,17.6516,448863.33395357,0
+HUM.US,D,19981210,000000,18.1609,18.5057,17.1403,17.1961,1553611.7516023,0
+HUM.US,D,19981211,000000,17.0287,17.5988,16.8014,17.3635,949257.61498199,0
+HUM.US,D,19981214,000000,16.8014,17.0287,16.4556,16.7436,539709.94256296,0
+HUM.US,D,19981215,000000,17.2529,17.535,16.8553,16.9101,803015.3135153,0
+HUM.US,D,19981216,000000,16.9729,17.1403,16.4007,16.4007,898711.91722136,0
+HUM.US,D,19981217,000000,16.5153,17.2529,16.4556,16.8014,1273017.3621341,0
+HUM.US,D,19981218,000000,16.8014,17.0287,16.6898,16.9729,950031.1661238,0
+HUM.US,D,19981221,000000,17.1403,17.816,16.7436,16.7436,508879.2641754,0
+HUM.US,D,19981222,000000,16.8553,16.9729,15.8366,15.999,1208488.5485973,0
+HUM.US,D,19981223,000000,16.3459,17.2529,16.2372,17.2529,1712847.9062955,0
+HUM.US,D,19981224,000000,17.2529,17.3087,16.8014,17.0805,173439.99842167,0
+HUM.US,D,19981228,000000,16.9729,17.4263,16.5153,16.627,827680.65887244,0
+HUM.US,D,19981229,000000,16.8553,17.1403,16.627,16.8014,284890.55806646,0
+HUM.US,D,19981230,000000,16.7436,17.3635,16.6898,17.1961,574950.16345151,0
+HUM.US,D,19981231,000000,17.816,17.816,16.1734,16.1734,1152432.6785009,0
+HUM.US,D,19990104,000000,16.6898,17.5988,16.5153,17.4263,1193292.4323924,0
+HUM.US,D,19990105,000000,17.1403,18.0503,17.1403,17.9346,781541.49368619,0
+HUM.US,D,19990106,000000,18.3881,18.8447,18.2735,18.8447,684300.79762313,0
+HUM.US,D,19990107,000000,18.5057,18.5057,17.816,18.2735,858626.7177805,0
+HUM.US,D,19990108,000000,18.2735,18.2735,17.5988,17.7632,702917.19377923,0
+HUM.US,D,19990111,000000,17.816,18.2167,17.2529,18.2167,546978.91535471,0
+HUM.US,D,19990112,000000,18.3881,18.6981,17.816,17.8818,652478.85006811,0
+HUM.US,D,19990113,000000,17.2529,17.535,17.0287,17.3635,775481.50808754,0
+HUM.US,D,19990114,000000,17.1961,17.3635,17.0287,17.0805,1024255.9566185,0
+HUM.US,D,19990115,000000,17.1961,17.8818,17.0805,17.7084,426948.05821992,0
+HUM.US,D,19990119,000000,18.0503,18.1071,16.9101,17.4812,792220.7133405,0
+HUM.US,D,19990120,000000,17.7084,17.9855,17.2529,17.2529,949803.41500942,0
+HUM.US,D,19990121,000000,17.1961,17.2529,16.5702,16.7436,433880.92253889,0
+HUM.US,D,19990122,000000,15.8366,17.6516,15.8366,17.5988,803345.40213483,0
+HUM.US,D,19990125,000000,17.2529,17.2529,16.7436,16.9729,714251.57412823,0
+HUM.US,D,19990126,000000,16.8553,17.0287,16.627,16.9729,1196266.2398948,0
+HUM.US,D,19990127,000000,16.9729,17.0805,16.1734,16.5153,1044729.4775003,0
+HUM.US,D,19990128,000000,16.7436,16.8014,16.5153,16.5153,838147.17704547,0
+HUM.US,D,19990129,000000,16.5702,16.5702,16.1176,16.2372,830214.01377916,0
+HUM.US,D,19990201,000000,16.0638,16.2921,15.5466,16.2921,768217.55184016,0
+HUM.US,D,19990202,000000,16.2372,16.3459,15.5466,15.8366,644107.24082389,0
+HUM.US,D,19990203,000000,15.8366,16.9101,15.7838,16.9101,632653.4667189,0
+HUM.US,D,19990204,000000,16.6898,17.3635,16.4007,16.7436,873272.01741352,0
+HUM.US,D,19990205,000000,16.8014,16.9101,16.3459,16.8553,403929.14272493,0
+HUM.US,D,19990208,000000,16.8014,17.3087,16.7436,17.1403,683641.62369294,0
+HUM.US,D,19990209,000000,17.7084,17.7084,16.8014,16.8014,1010156.4570129,0
+HUM.US,D,19990210,000000,16.8014,16.8014,15.4917,16.2921,813696.53978736,0
+HUM.US,D,19990211,000000,15.8366,16.1176,15.6123,15.7838,1078098.5273389,0
+HUM.US,D,19990212,000000,15.8366,15.8366,15.0961,15.7838,1347682.6052244,0
+HUM.US,D,19990216,000000,15.721,16.2921,15.6652,15.8366,622853.14563817,0
+HUM.US,D,19990217,000000,15.721,16.1734,15.3263,15.4369,461854.17725345,0
+HUM.US,D,19990218,000000,15.721,15.7838,15.2097,15.3821,697295.65415851,0
+HUM.US,D,19990219,000000,15.5466,15.8904,15.4369,15.6652,638379.35046251,0
+HUM.US,D,19990222,000000,15.5466,16.2921,15.5466,16.2372,933946.11825667,0
+HUM.US,D,19990223,000000,16.8014,17.1961,16.4007,16.4007,1934415.6280916,0
+HUM.US,D,19990224,000000,16.4556,16.4556,15.999,16.1176,844204.1527175,0
+HUM.US,D,19990225,000000,16.1176,16.1176,15.7838,15.8904,609528.20048326,0
+HUM.US,D,19990226,000000,16.1176,16.2921,15.8366,15.8904,675275.03099309,0
+HUM.US,D,19990301,000000,15.7838,16.5702,15.6652,16.5153,635736.63488854,0
+HUM.US,D,19990302,000000,16.8014,17.0805,16.2921,16.9101,1321254.4461758,0
+HUM.US,D,19990303,000000,17.0287,17.4263,16.9101,17.0287,1140207.3598718,0
+HUM.US,D,19990304,000000,16.9101,17.3087,16.627,16.8014,546647.8234263,0
+HUM.US,D,19990305,000000,17.0287,17.1961,16.3459,16.7436,727909.61782928,0
+HUM.US,D,19990308,000000,16.7436,16.8553,16.2921,16.4007,287858.3457156,0
+HUM.US,D,19990309,000000,16.5702,16.5702,15.9452,16.1176,498633.47395464,0
+HUM.US,D,19990310,000000,16.2921,17.2529,16.1734,17.0287,488616.43815714,0
+HUM.US,D,19990311,000000,16.9101,17.5988,16.8553,17.535,659966.54419439,0
+HUM.US,D,19990312,000000,17.4263,17.4812,16.7436,17.1403,203509.16537391,0
+HUM.US,D,19990315,000000,17.1403,17.2529,16.7436,17.0287,792994.26448231,0
+HUM.US,D,19990316,000000,17.2529,17.4812,17.0805,17.3087,384986.67118478,0
+HUM.US,D,19990317,000000,17.3635,17.5988,17.0287,17.5988,312086.2484037,0
+HUM.US,D,19990318,000000,17.5988,17.7084,16.6898,17.4812,409989.12832357,0
+HUM.US,D,19990319,000000,17.5988,17.5988,17.0287,17.0805,458991.73703608,0
+HUM.US,D,19990322,000000,17.1961,17.4263,17.0805,17.2529,308895.72618455,0
+HUM.US,D,19990323,000000,16.9101,17.0287,16.4007,16.6898,633426.01455184,0
+HUM.US,D,19990324,000000,16.8014,16.9729,16.4556,16.8014,554910.07200327,0
+HUM.US,D,19990325,000000,16.627,16.6898,16.4007,16.5153,449300.77662261,0
+HUM.US,D,19990326,000000,16.2921,16.4007,16.1176,16.2921,502931.64917064,0
+HUM.US,D,19990329,000000,16.1734,16.3459,15.8366,16.3459,580236.59790835,0
+HUM.US,D,19990330,000000,16.1176,16.5702,15.9452,16.2372,692560.03627347,0
+HUM.US,D,19990331,000000,16.1734,16.2921,15.6652,15.6652,1073806.3719761,0
+HUM.US,D,19990401,000000,15.6652,15.721,14.4751,14.5319,1627282.7155986,0
+HUM.US,D,19990405,000000,14.4751,15.1569,14.4213,14.8728,1775287.8307568,0
+HUM.US,D,19990406,000000,15.2097,15.2097,14.6416,14.9286,606225.30767023,0
+HUM.US,D,19990407,000000,14.5319,14.9286,14.1312,14.7004,1510443.3839918,0
+HUM.US,D,19990408,000000,9.64409,11.0684,9.13477,11.0684,13701251.197713,0
+HUM.US,D,19990409,000000,10.9,10.9518,10.27,10.4424,2832797.4566934,0
+HUM.US,D,19990412,000000,10.6687,10.7893,10.3348,10.7236,1763940.4073924,0
+HUM.US,D,19990413,000000,10.5501,10.6158,9.98993,9.98993,2189238.0225147,0
+HUM.US,D,19990414,000000,9.98993,10.7236,9.98993,10.7236,1955780.0872534,0
+HUM.US,D,19990415,000000,10.7893,10.8442,10.3348,10.6687,1651289.8903344,0
+HUM.US,D,19990416,000000,10.8442,11.2418,10.7893,11.177,1276984.4454217,0
+HUM.US,D,19990419,000000,11.0684,11.177,10.4424,10.8442,1463420.3036877,0
+HUM.US,D,19990420,000000,10.7236,11.5787,10.7236,11.5229,1110040.8719589,0
+HUM.US,D,19990421,000000,12.3142,12.4308,11.4611,11.5787,1341844.3508869,0
+HUM.US,D,19990422,000000,11.5787,11.7491,11.1232,11.177,441593.35785294,0
+HUM.US,D,19990423,000000,11.2976,11.6335,11.2976,11.6335,571315.1754012,0
+HUM.US,D,19990426,000000,11.6953,11.6953,11.2418,11.3515,1017643.1478303,0
+HUM.US,D,19990427,000000,11.5787,11.6335,10.9,11.0066,899591.81910381,0
+HUM.US,D,19990428,000000,11.2418,11.5229,11.0684,11.2976,962033.75018285,0
+HUM.US,D,19990429,000000,11.3515,11.7491,11.2976,11.4063,1563303.7153247,0
+HUM.US,D,19990430,000000,11.7491,12.367,11.6335,12.367,1777382.7396856,0
+HUM.US,D,19990503,000000,11.8617,12.367,11.8059,12.2056,1170272.5135885,0
+HUM.US,D,19990504,000000,12.2056,12.4836,12.087,12.3142,917213.93616583,0
+HUM.US,D,19990505,000000,11.9146,12.1518,11.4611,11.9754,1773306.2957307,0
+HUM.US,D,19990506,000000,11.6953,12.087,11.6953,11.9754,1400318.1953695,0
+HUM.US,D,19990507,000000,11.9146,12.0302,11.8059,11.8059,809843.8337114,0
+HUM.US,D,19990510,000000,11.8059,12.2056,11.6953,12.0302,1377964.473658,0
+HUM.US,D,19990511,000000,11.7491,12.367,11.6953,11.8059,2477541.8373703,0
+HUM.US,D,19990512,000000,11.7491,12.0302,11.3515,11.8059,1668690.2761353,0
+HUM.US,D,19990513,000000,11.8059,12.087,11.6335,11.9754,2378539.3309246,0
+HUM.US,D,19990514,000000,11.8059,11.8617,11.6335,11.6953,829336.11851446,0
+HUM.US,D,19990517,000000,11.5787,11.6953,11.4611,11.6953,519227.3919013,0
+HUM.US,D,19990518,000000,11.7491,11.7491,11.4611,11.5787,563280.67793862,0
+HUM.US,D,19990519,000000,11.7491,11.9754,11.6335,11.8059,961483.93691993,0
+HUM.US,D,19990520,000000,11.7491,12.6043,11.7491,12.087,1812177.4914341,0
+HUM.US,D,19990521,000000,12.3142,12.4836,11.9146,11.9146,1023038.9429544,0
+HUM.US,D,19990524,000000,11.9146,11.9146,11.5787,11.6335,794976.80281723,0
+HUM.US,D,19990525,000000,11.6335,11.9146,11.5229,11.5229,856536.82539607,0
+HUM.US,D,19990526,000000,11.5787,11.6335,11.2976,11.3515,801143.13915651,0
+HUM.US,D,19990527,000000,11.2418,11.2418,10.6687,10.9,1780684.6291898,0
+HUM.US,D,19990528,000000,10.9,11.4063,10.7893,11.3515,1039340.7055383,0
+HUM.US,D,19990601,000000,11.177,12.1518,11.1232,11.4063,1526296.6675091,0
+HUM.US,D,19990602,000000,11.4063,12.0302,11.2418,11.8059,885606.69670984,0
+HUM.US,D,19990603,000000,11.8617,12.0302,11.7491,11.9754,828234.48537086,0
+HUM.US,D,19990604,000000,12.1518,12.4836,12.0302,12.2614,1225555.835852,0
+HUM.US,D,19990607,000000,12.4308,12.994,12.2614,12.713,1132723.678981,0
+HUM.US,D,19990608,000000,12.6043,13.7924,12.5415,13.5143,2481171.8088763,0
+HUM.US,D,19990609,000000,13.5143,13.7924,12.9392,13.2731,1236017.3374806,0
+HUM.US,D,19990610,000000,13.1675,13.3947,12.9392,12.9392,812928.00518991,0
+HUM.US,D,19990611,000000,12.9392,13.2213,12.8874,13.1675,653908.56521349,0
+HUM.US,D,19990614,000000,13.1675,13.1675,12.7708,12.9392,533985.06212821,0
+HUM.US,D,19990615,000000,12.9392,13.1136,12.8874,13.0578,578804.87614523,0
+HUM.US,D,19990616,000000,13.0578,13.2731,12.9392,13.1136,923821.72840965,0
+HUM.US,D,19990617,000000,12.994,13.0578,12.713,12.713,875809.38555573,0
+HUM.US,D,19990618,000000,12.7708,12.7708,12.2614,12.4308,1101451.544689,0
+HUM.US,D,19990621,000000,12.4308,12.5415,12.2614,12.5415,594773.54018298,0
+HUM.US,D,19990622,000000,12.5415,12.6581,12.367,12.4836,548851.0897135,0
+HUM.US,D,19990623,000000,12.3142,12.367,12.1518,12.2614,799599.0467995,0
+HUM.US,D,19990624,000000,12.1518,12.1518,11.6335,11.6335,1184918.8165304,0
+HUM.US,D,19990625,000000,11.7491,12.0302,11.7491,11.9754,757423.95497422,0
+HUM.US,D,19990628,000000,11.9754,12.367,11.6953,11.8059,1114994.2078695,0
+HUM.US,D,19990629,000000,11.6953,11.7491,11.6335,11.6953,712822.86229173,0
+HUM.US,D,19990630,000000,11.6953,11.8617,11.4611,11.7491,1108714.4976274,0
+HUM.US,D,19990701,000000,11.6335,11.6953,11.4611,11.5229,673838.29268559,0
+HUM.US,D,19990702,000000,11.5229,11.8617,11.4063,11.8059,440051.27211368,0
+HUM.US,D,19990706,000000,11.8059,11.9754,11.5229,11.6335,767995.82057901,0
+HUM.US,D,19990707,000000,11.6335,11.6953,11.2418,11.3515,678902.99588128,0
+HUM.US,D,19990708,000000,11.2976,11.8617,11.2976,11.8059,619000.43956221,0
+HUM.US,D,19990709,000000,11.8059,11.9754,11.8059,11.9146,387081.58011358,0
+HUM.US,D,19990712,000000,11.8059,11.8059,11.6335,11.6953,386199.67161339,0
+HUM.US,D,19990713,000000,11.9754,11.9754,11.5787,11.6335,743985.63591656,0
+HUM.US,D,19990714,000000,11.5787,11.6953,11.5229,11.5787,557111.33167271,0
+HUM.US,D,19990715,000000,11.6953,11.8059,11.5787,11.7491,748615.90636983,0
+HUM.US,D,19990716,000000,11.9146,11.9146,11.6335,11.8059,519450.12647132,0
+HUM.US,D,19990719,000000,11.7491,11.7491,11.3515,11.5229,675603.11299487,0
+HUM.US,D,19990720,000000,11.5229,11.7491,11.3515,11.5229,365499.40292609,0
+HUM.US,D,19990721,000000,11.5229,11.6335,11.177,11.2418,519007.66725791,0
+HUM.US,D,19990722,000000,11.177,11.4611,11.0684,11.3515,524188.75428298,0
+HUM.US,D,19990723,000000,11.3515,11.3515,11.1232,11.1232,264407.00409594,0
+HUM.US,D,19990726,000000,11.1232,11.4063,11.0684,11.1232,523081.10128613,0
+HUM.US,D,19990727,000000,11.177,11.3515,11.0684,11.0684,533875.70146094,0
+HUM.US,D,19990728,000000,10.9518,11.2418,10.9518,11.0684,495775.04697276,0
+HUM.US,D,19990729,000000,11.2418,11.2418,10.4424,10.7236,1498768.8819345,0
+HUM.US,D,19990730,000000,10.7236,10.7236,9.81452,9.88031,1792467.4886054,0
+HUM.US,D,19990802,000000,9.88031,10.0418,9.53745,9.7607,1543149.2466648,0
+HUM.US,D,19990803,000000,9.64409,9.64409,9.25238,9.3077,3032339.5387798,0
+HUM.US,D,19990804,000000,9.53745,9.93612,9.08244,9.13477,3695281.8970942,0
+HUM.US,D,19990805,000000,9.13477,9.42482,9.13477,9.36252,1429392.0799188,0
+HUM.US,D,19990806,000000,9.3077,9.3077,9.13477,9.18899,913025.1216171,0
+HUM.US,D,19990809,000000,9.25238,9.3077,9.13477,9.13477,1269824.8332972,0
+HUM.US,D,19990810,000000,9.13477,9.18899,8.85361,8.90792,1192408.5172744,0
+HUM.US,D,19990811,000000,8.97181,9.02613,8.57224,8.7355,1688734.380819,0
+HUM.US,D,19990812,000000,8.68117,8.85361,8.57224,8.57224,818428.14443689,0
+HUM.US,D,19990813,000000,8.7355,8.79919,8.62675,8.68117,596313.61930449,0
+HUM.US,D,19990816,000000,8.79919,8.90792,8.68117,8.85361,535969.60708088,0
+HUM.US,D,19990817,000000,9.02613,9.36252,8.97181,9.08244,896840.74617144,0
+HUM.US,D,19990818,000000,9.08244,9.08244,8.90792,9.02613,340612.3263078,0
+HUM.US,D,19990819,000000,9.08244,9.08244,8.90792,8.90792,356794.69513571,0
+HUM.US,D,19990820,000000,9.08244,9.13477,8.97181,9.08244,471107.69499788,0
+HUM.US,D,19990823,000000,9.08244,9.18899,9.02613,9.08244,318473.31269526,0
+HUM.US,D,19990824,000000,8.97181,9.08244,8.85361,9.08244,443903.97818964,0
+HUM.US,D,19990825,000000,8.97181,9.08244,8.85361,9.02613,396001.99931186,0
+HUM.US,D,19990826,000000,9.02613,9.13477,8.97181,9.02613,949257.61498199,0
+HUM.US,D,19990827,000000,9.08244,9.08244,8.97181,8.97181,380804.87979817,0
+HUM.US,D,19990830,000000,8.97181,8.97181,8.4002,8.45433,842438.32909935,0
+HUM.US,D,19990831,000000,8.45433,8.62675,8.22718,8.25439,1042312.5064229,0
+HUM.US,D,19990901,000000,8.17266,8.4002,8.17266,8.4002,718884.85450813,0
+HUM.US,D,19990902,000000,8.28199,8.90792,8.28199,8.7355,782199.6643075,0
+HUM.US,D,19990903,000000,8.62675,8.97181,8.51822,8.68117,439503.46546851,0
+HUM.US,D,19990907,000000,8.68117,8.97181,8.68117,8.7355,436306.9233961,0
+HUM.US,D,19990908,000000,8.68117,9.08244,8.68117,8.7355,504914.18750556,0
+HUM.US,D,19990909,000000,8.7355,8.90792,8.51822,8.57224,418794.16700134,0
+HUM.US,D,19990910,000000,8.62675,8.79919,8.45433,8.45433,540044.04441798,0
+HUM.US,D,19990913,000000,8.51822,8.7355,8.45433,8.62675,521981.47476029,0
+HUM.US,D,19990914,000000,8.62675,8.7355,8.45433,8.45433,466920.88706689,0
+HUM.US,D,19990915,000000,8.57224,8.57224,8.17266,8.17266,552703.79578946,0
+HUM.US,D,19990916,000000,8.17266,8.28199,8.00013,8.11823,441041.53797227,0
+HUM.US,D,19990917,000000,8.11823,8.17266,8.00013,8.11823,619328.52156399,0
+HUM.US,D,19990920,000000,8.17266,8.17266,7.71846,7.77278,643669.79815485,0
+HUM.US,D,19990921,000000,7.77278,7.77278,7.15582,7.21045,2281852.46136,0
+HUM.US,D,19990922,000000,7.26506,7.3737,7.15582,7.21045,1329839.7602102,0
+HUM.US,D,19990923,000000,7.26506,7.31928,7.15582,7.21045,761937.84159812,0
+HUM.US,D,19990924,000000,7.15582,7.26506,6.81066,6.9199,768108.19117289,0
+HUM.US,D,19990927,000000,7.03791,7.26506,6.9199,7.09213,463400.27622821,0
+HUM.US,D,19990928,000000,7.15582,7.15582,6.75594,7.03791,677254.55940138,0
+HUM.US,D,19990929,000000,6.9199,7.21045,6.86519,6.86519,429919.85910456,0
+HUM.US,D,19990930,000000,6.81066,6.9199,6.24752,6.24752,1163008.5573411,0
+HUM.US,D,19991001,000000,6.35647,6.58322,6.12952,6.41098,1329731.4028518,0
+HUM.US,D,19991004,000000,6.46521,6.46521,6.01151,6.35647,920076.37638321,0
+HUM.US,D,19991005,000000,6.24752,6.24752,5.73004,6.0753,1231719.1622647,0
+HUM.US,D,19991006,000000,6.01151,6.52909,5.95739,6.52909,659416.73093147,0
+HUM.US,D,19991007,000000,6.52909,6.81066,6.46521,6.63764,781650.85435345,0
+HUM.US,D,19991008,000000,6.41098,6.75594,6.41098,6.58322,451278.29841316,0
+HUM.US,D,19991011,000000,6.63764,7.66424,6.63764,7.31928,1318606.7140574,0
+HUM.US,D,19991012,000000,7.31928,7.3737,6.30225,6.35647,1605039.3578632,0
+HUM.US,D,19991013,000000,6.35647,6.46521,6.0753,6.12952,848387.95072186,0
+HUM.US,D,19991014,000000,6.24752,6.24752,5.84795,6.01151,1089881.3867546,0
+HUM.US,D,19991015,000000,5.90257,6.18374,5.84795,6.01151,704561.61702364,0
+HUM.US,D,19991018,000000,6.12952,6.24752,6.0753,6.0753,507778.63434068,0
+HUM.US,D,19991019,000000,6.18374,6.46521,5.95739,6.01151,1935843.3366192,0
+HUM.US,D,19991020,000000,6.0753,6.0753,5.67542,5.73004,1135694.4765567,0
+HUM.US,D,19991021,000000,5.73004,5.84795,5.44867,5.6211,659523.0816721,0
+HUM.US,D,19991022,000000,6.01151,6.01151,5.33894,5.39385,1495798.0843588,0
+HUM.US,D,19991025,000000,5.44867,5.50329,5.39385,5.39385,1236127.7014568,0
+HUM.US,D,19991026,000000,5.44867,5.55791,5.33894,5.33894,1096708.9036418,0
+HUM.US,D,19991027,000000,5.44867,5.95739,5.33894,5.90257,2497141.4762229,0
+HUM.US,D,19991028,000000,6.01151,6.12952,5.90257,6.01151,742333.18620117,0
+HUM.US,D,19991029,000000,6.01151,6.35647,5.90257,6.24752,932737.13106356,0
+HUM.US,D,19991101,000000,6.52909,7.21045,6.41098,6.75594,2100809.3882915,0
+HUM.US,D,19991102,000000,6.9199,7.60982,6.86519,7.3737,2292316.9729153,0
+HUM.US,D,19991103,000000,7.60982,7.60982,7.21045,7.43759,1255068.1663792,0
+HUM.US,D,19991104,000000,8.34538,8.4002,7.15582,7.26506,2825748.208545,0
+HUM.US,D,19991105,000000,7.31928,7.49162,7.21045,7.31928,1600083.0120259,0
+HUM.US,D,19991108,000000,7.3737,7.49162,7.15582,7.26506,1191417.248107,0
+HUM.US,D,19991109,000000,7.26506,7.31928,6.98309,7.03791,1131621.0425285,0
+HUM.US,D,19991110,000000,7.03791,7.21045,6.9199,7.03791,531230.97926922,0
+HUM.US,D,19991111,000000,7.15582,7.15582,6.63764,6.81066,1266077.4746529,0
+HUM.US,D,19991112,000000,6.9199,6.9199,6.70153,6.81066,597306.8950897,0
+HUM.US,D,19991115,000000,6.9199,6.9199,6.70153,6.75594,424635.43126547,0
+HUM.US,D,19991117,000000,6.63764,6.98309,6.63764,6.75594,972274.52385923,0
+HUM.US,D,19991118,000000,6.75594,6.98309,6.58322,6.58322,926466.45060138,0
+HUM.US,D,19991119,000000,6.70153,7.21045,6.63764,6.98309,1235796.6095283,0
+HUM.US,D,19991122,000000,7.21045,7.49162,7.15582,7.49162,1221591.762491,0
+HUM.US,D,19991123,000000,7.3737,7.54593,7.26506,7.3737,1432915.7006841,0
+HUM.US,D,19991124,000000,7.26506,7.26506,6.70153,6.75594,793436.72369572,0
+HUM.US,D,19991126,000000,6.75594,6.9199,6.63764,6.75594,530131.35274337,0
+HUM.US,D,19991129,000000,6.70153,6.70153,6.30225,6.35647,1043963.9528295,0
+HUM.US,D,19991130,000000,6.35647,6.46521,6.30225,6.35647,781208.39514004,0
+HUM.US,D,19991201,000000,6.46521,6.52909,6.30225,6.35647,720974.74689256,0
+HUM.US,D,19991202,000000,6.41098,6.63764,6.30225,6.35647,1164107.1805582,0
+HUM.US,D,19991203,000000,6.58322,6.63764,6.24752,6.30225,1377196.9423694,0
+HUM.US,D,19991206,000000,6.30225,6.35647,6.24752,6.30225,635186.82162561,0
+HUM.US,D,19991207,000000,6.41098,6.9199,6.35647,6.86519,1325987.0541342,0
+HUM.US,D,19991208,000000,6.75594,7.09213,6.35647,6.35647,1335457.2865953,0
+HUM.US,D,19991209,000000,6.35647,6.52909,6.12952,6.12952,1163115.9113906,0
+HUM.US,D,19991210,000000,6.35647,6.9199,6.18374,6.86519,1837284.2926958,0
+HUM.US,D,19991213,000000,6.70153,6.75594,6.35647,6.70153,1402964.9241789,0
+HUM.US,D,19991214,000000,6.58322,6.70153,6.46521,6.70153,604686.23185759,0
+HUM.US,D,19991215,000000,6.52909,6.70153,6.46521,6.70153,686836.1591476,0
+HUM.US,D,19991216,000000,6.58322,6.70153,6.35647,6.41098,1438646.600972,0
+HUM.US,D,19991217,000000,6.52909,6.63764,6.46521,6.52909,1156730.8537169,0
+HUM.US,D,19991220,000000,6.52909,6.63764,6.35647,6.46521,1053762.2672924,0
+HUM.US,D,19991221,000000,6.41098,6.52909,6.30225,6.52909,1012138.9953478,0
+HUM.US,D,19991222,000000,6.41098,6.70153,6.35647,6.70153,1034381.3497744,0
+HUM.US,D,19991223,000000,6.58322,6.81066,6.52909,6.75594,732973.3177161,0
+HUM.US,D,19991227,000000,6.86519,7.15582,6.75594,6.81066,1495687.7203826,0
+HUM.US,D,19991228,000000,6.98309,7.03791,6.75594,6.86519,837262.25861865,0
+HUM.US,D,19991229,000000,6.9199,7.31928,6.9199,7.03791,1124240.7024518,0
+HUM.US,D,19991230,000000,7.09213,7.31928,6.98309,7.11924,1327528.1365645,0
+HUM.US,D,19991231,000000,7.31928,7.43759,7.15582,7.43759,797951.61362849,0
+HUM.US,D,20000103,000000,7.54593,7.60982,6.70153,6.86519,1417610.223812,0
+HUM.US,D,20000104,000000,6.70153,7.15582,6.70153,6.9199,1363653.27588,0
+HUM.US,D,20000105,000000,6.81066,7.15582,6.81066,7.09213,1207275.5481687,0
+HUM.US,D,20000106,000000,7.03791,7.49162,6.81066,7.3737,1130629.7733611,0
+HUM.US,D,20000107,000000,7.43759,8.28199,7.31928,7.94581,2664199.4268974,0
+HUM.US,D,20000110,000000,8.06372,8.11823,7.60982,7.60982,1405388.9184185,0
+HUM.US,D,20000111,000000,7.60982,7.94581,7.49162,7.49162,763921.38324191,0
+HUM.US,D,20000112,000000,7.60982,7.89139,7.49162,7.66424,841337.69926462,0
+HUM.US,D,20000113,000000,7.77278,8.62675,7.77278,8.4002,1938820.1540482,0
+HUM.US,D,20000114,000000,8.51822,8.7355,7.49162,7.49162,1573656.8595949,0
+HUM.US,D,20000118,000000,8.17266,8.17266,7.60982,7.8276,855217.47422683,0
+HUM.US,D,20000119,000000,7.89139,7.89139,7.26506,7.26506,1343605.1579607,0
+HUM.US,D,20000120,000000,7.26506,7.31928,6.98309,7.03791,1921088.6763189,0
+HUM.US,D,20000121,000000,7.03791,7.31928,6.98309,7.09213,1839161.483599,0
+HUM.US,D,20000124,000000,7.21045,7.3737,6.9199,7.21045,1102769.8925493,0
+HUM.US,D,20000125,000000,6.81066,7.09213,6.81066,7.03791,1095166.8179026,0
+HUM.US,D,20000126,000000,7.03791,7.31928,7.03791,7.15582,904658.52891724,0
+HUM.US,D,20000127,000000,7.26506,7.31928,6.9199,6.9199,463837.71889725,0
+HUM.US,D,20000128,000000,6.70153,7.31928,6.46521,6.9199,1955454.0118694,0
+HUM.US,D,20000131,000000,6.9199,7.43759,6.9199,7.26506,945623.63024055,0
+HUM.US,D,20000201,000000,7.26506,7.60982,7.26506,7.49162,862920.879761,0
+HUM.US,D,20000202,000000,7.54593,7.8276,7.49162,7.54593,657764.28121607,0
+HUM.US,D,20000203,000000,7.54593,7.8276,7.54593,7.66424,851798.19758441,0
+HUM.US,D,20000204,000000,7.77278,7.94581,7.60982,7.60982,529908.61817336,0
+HUM.US,D,20000207,000000,7.71846,7.8276,7.54593,7.66424,632435.74869325,0
+HUM.US,D,20000208,000000,7.66424,7.77278,7.31928,7.43759,786054.3770012,0
+HUM.US,D,20000209,000000,7.09213,7.3737,6.75594,6.86519,1646333.5444971,0
+HUM.US,D,20000210,000000,6.75594,6.81066,6.35647,6.52909,1440184.6734759,0
+HUM.US,D,20000211,000000,6.46521,6.46521,6.0753,6.24752,1083497.3323896,0
+HUM.US,D,20000214,000000,6.30225,6.81066,6.18374,6.75594,993528.61904495,0
+HUM.US,D,20000215,000000,6.86519,6.98309,6.70153,6.86519,829881.91854188,0
+HUM.US,D,20000216,000000,6.86519,6.98309,6.52909,6.70153,589487.10572615,0
+HUM.US,D,20000217,000000,6.75594,6.75594,6.41098,6.46521,459434.19624949,0
+HUM.US,D,20000218,000000,6.46521,6.58322,6.35647,6.41098,393579.00838127,0
+HUM.US,D,20000222,000000,6.35647,6.41098,6.24752,6.41098,569549.35178305,0
+HUM.US,D,20000223,000000,6.35647,6.58322,6.18374,6.46521,692451.67891508,0
+HUM.US,D,20000224,000000,6.58322,6.58322,6.24752,6.24752,514937.2431563,0
+HUM.US,D,20000225,000000,6.24752,6.41098,6.01151,6.01151,503589.81979195,0
+HUM.US,D,20000228,000000,6.18374,6.24752,5.90257,6.01151,546539.46606792,0
+HUM.US,D,20000229,000000,6.01151,6.30225,5.95739,6.18374,582437.85757779,0
+HUM.US,D,20000301,000000,6.70153,7.03791,6.12952,7.03791,1591381.3141621,0
+HUM.US,D,20000302,000000,7.03791,7.15582,6.24752,6.30225,1321690.8855359,0
+HUM.US,D,20000303,000000,6.52909,6.70153,6.41098,6.63764,996281.69859507,0
+HUM.US,D,20000306,000000,6.41098,6.46521,6.24752,6.35647,528036.44381457,0
+HUM.US,D,20000307,000000,6.35647,6.35647,5.55791,5.55791,836050.26149892,0
+HUM.US,D,20000308,000000,5.95739,6.12952,5.67542,5.90257,1236348.429409,0
+HUM.US,D,20000309,000000,5.84795,6.0753,5.73004,5.95739,576274.53116512,0
+HUM.US,D,20000310,000000,5.90257,5.95739,5.73004,5.84795,536295.68246491,0
+HUM.US,D,20000313,000000,5.84795,6.12952,5.84795,6.0753,493462.42001831,0
+HUM.US,D,20000314,000000,6.0753,6.18374,5.90257,6.01151,511850.06175116,0
+HUM.US,D,20000315,000000,6.12952,6.52909,5.95739,6.52909,790793.00481287,0
+HUM.US,D,20000316,000000,6.41098,6.63764,6.24752,6.58322,565921.38689486,0
+HUM.US,D,20000317,000000,6.58322,6.63764,6.24752,6.35647,580457.32586062,0
+HUM.US,D,20000320,000000,6.52909,6.52909,6.35647,6.46521,333671.43551783,0
+HUM.US,D,20000321,000000,6.58322,6.63764,6.41098,6.52909,459540.54699013,0
+HUM.US,D,20000322,000000,6.41098,6.70153,6.41098,6.52909,348208.37779246,0
+HUM.US,D,20000323,000000,6.46521,6.81066,6.41098,6.81066,555236.1473873,0
+HUM.US,D,20000324,000000,6.63764,6.81066,6.58322,6.63764,302066.20267958,0
+HUM.US,D,20000327,000000,6.70153,6.70153,6.46521,6.52909,333780.79618508,0
+HUM.US,D,20000328,000000,6.41098,6.70153,6.41098,6.63764,316052.32838242,0
+HUM.US,D,20000329,000000,6.58322,7.03791,6.58322,6.81066,623519.34273047,0
+HUM.US,D,20000330,000000,6.9199,7.26506,6.86519,6.86519,846735.50100647,0
+HUM.US,D,20000331,000000,6.75594,6.86519,6.58322,6.63764,408006.58998865,0
+HUM.US,D,20000403,000000,6.75594,7.15582,6.70153,6.98309,432010.75479786,0
+HUM.US,D,20000404,000000,6.81066,7.03791,6.52909,6.9199,482008.64591332,0
+HUM.US,D,20000405,000000,6.9199,6.9199,6.52909,6.81066,349308.00431831,0
+HUM.US,D,20000406,000000,6.81066,7.31928,6.81066,7.21045,809071.28587845,0
+HUM.US,D,20000407,000000,7.21045,7.49162,7.21045,7.43759,780990.67711439,0
+HUM.US,D,20000410,000000,7.31928,7.66424,7.31928,7.54593,789137.54517085,0
+HUM.US,D,20000411,000000,7.43759,7.49162,7.26506,7.3737,702583.09192421,0
+HUM.US,D,20000412,000000,7.3737,7.43759,7.26506,7.31928,741783.37293824,0
+HUM.US,D,20000413,000000,6.86519,7.15582,6.86519,7.09213,792994.26448231,0
+HUM.US,D,20000414,000000,7.03791,7.03791,6.46521,6.46521,700931.6455177,0
+HUM.US,D,20000417,000000,6.46521,6.70153,6.35647,6.52909,639263.26558047,0
+HUM.US,D,20000418,000000,6.52909,6.81066,6.41098,6.63764,459540.54699013,0
+HUM.US,D,20000419,000000,6.81066,7.26506,6.81066,7.15582,544777.65568527,0
+HUM.US,D,20000420,000000,7.15582,7.26506,6.98309,7.15582,309008.09677843,0
+HUM.US,D,20000424,000000,7.09213,8.00013,7.09213,7.89139,1540837.6230192,0
+HUM.US,D,20000425,000000,7.60982,7.8276,7.54593,7.66424,568892.18447061,0
+HUM.US,D,20000426,000000,7.89139,7.94581,7.3737,7.43759,351403.91655598,0
+HUM.US,D,20000427,000000,7.3737,7.66424,7.31928,7.60982,1152324.3211425,0
+HUM.US,D,20000428,000000,7.60982,7.66424,6.98309,6.98309,803015.3135153,0
+HUM.US,D,20000501,000000,6.98309,7.21045,6.9199,7.03791,746960.44672782,0
+HUM.US,D,20000502,000000,6.75594,7.26506,6.75594,7.26506,583650.8580064,0
+HUM.US,D,20000503,000000,6.9199,6.98309,5.95739,6.0753,1755574.8180015,0
+HUM.US,D,20000504,000000,6.30225,6.30225,5.84795,6.01151,1194394.065536,0
+HUM.US,D,20000505,000000,6.01151,6.35647,5.84795,6.35647,506234.54198367,0
+HUM.US,D,20000508,000000,6.0753,6.12952,5.79363,5.90257,751144.24473218,0
+HUM.US,D,20000509,000000,5.90257,5.95739,5.67542,5.73004,580565.683219,0
+HUM.US,D,20000510,000000,5.90257,5.90257,5.50329,5.55791,921838.18676586,0
+HUM.US,D,20000511,000000,5.67542,5.84795,5.55791,5.73004,503706.20362132,0
+HUM.US,D,20000512,000000,5.73004,5.79363,5.55791,5.67542,416260.81209462,0
+HUM.US,D,20000515,000000,5.90257,6.0753,5.90257,5.90257,679457.82568858,0
+HUM.US,D,20000516,000000,6.0753,6.12952,5.90257,5.95739,486083.08325042,0
+HUM.US,D,20000517,000000,5.95739,6.0753,5.90257,5.90257,481453.81610603,0
+HUM.US,D,20000518,000000,5.90257,6.12952,5.90257,6.01151,580236.59790835,0
+HUM.US,D,20000519,000000,5.90257,5.95739,5.6211,5.79363,604134.41197692,0
+HUM.US,D,20000522,000000,5.79363,5.79363,5.55791,5.67542,537070.2369156,0
+HUM.US,D,20000523,000000,5.6211,5.67542,5.50329,5.6211,972826.34373991,0
+HUM.US,D,20000524,000000,5.67542,5.73004,5.27624,5.33894,1542709.797378,0
+HUM.US,D,20000525,000000,5.39385,5.50329,5.22152,5.22152,984608.19984669,0
+HUM.US,D,20000526,000000,5.22152,5.44867,5.22152,5.27624,465597.52266215,0
+HUM.US,D,20000530,000000,5.27624,5.39385,5.04919,5.04919,684191.43695587,0
+HUM.US,D,20000531,000000,5.33894,5.33894,5.10331,5.10331,887039.42178184,0
+HUM.US,D,20000601,000000,5.22152,5.44867,5.22152,5.39385,511520.97644051,0
+HUM.US,D,20000602,000000,5.44867,5.50329,5.27624,5.27624,844640.59207767,0
+HUM.US,D,20000605,000000,5.39385,5.44867,5.1668,5.1668,585082.57976952,0
+HUM.US,D,20000606,000000,5.10331,5.10331,4.76713,4.88533,1972518.2891975,0
+HUM.US,D,20000607,000000,4.94005,4.94005,4.71291,4.71291,1033278.7133219,0
+HUM.US,D,20000608,000000,4.71291,4.71291,4.36765,4.54037,1563857.5418231,0
+HUM.US,D,20000609,000000,4.5947,4.76713,4.36765,4.54037,1380942.2943959,0
+HUM.US,D,20000612,000000,4.54037,4.76713,4.48616,4.64932,806097.47837607,0
+HUM.US,D,20000613,000000,4.76713,4.76713,4.54037,4.71291,978329.49291351,0
+HUM.US,D,20000614,000000,4.76713,4.76713,4.64932,4.71291,480355.19288906,0
+HUM.US,D,20000615,000000,4.64932,4.76713,4.48616,4.54037,947936.257195,0
+HUM.US,D,20000616,000000,4.54037,4.5947,4.31323,4.31323,1136573.3751304,0
+HUM.US,D,20000619,000000,4.36765,4.54037,4.36765,4.36765,750264.34284973,0
+HUM.US,D,20000620,000000,4.48616,4.54037,4.36765,4.43124,846073.31714966,0
+HUM.US,D,20000621,000000,4.43124,4.48616,4.36765,4.48616,740576.39236288,0
+HUM.US,D,20000622,000000,4.54037,4.71291,4.48616,4.54037,1275773.4516108,0
+HUM.US,D,20000623,000000,4.54037,4.64932,4.48616,4.54037,866995.3170981,0
+HUM.US,D,20000626,000000,4.5947,4.76713,4.54037,4.71291,1024913.1239309,0
+HUM.US,D,20000627,000000,4.71291,4.76713,4.64932,4.71291,532001.52048441,0
+HUM.US,D,20000628,000000,4.76713,4.76713,4.54037,4.64932,1946199.4908161,0
+HUM.US,D,20000629,000000,4.71291,5.1668,4.64932,4.99448,3709043.2816094,0
+HUM.US,D,20000630,000000,5.04919,5.1668,4.4133,4.43124,2456179.3848262,0
+HUM.US,D,20000703,000000,4.71291,4.88533,4.54037,4.76713,550613.90340502,0
+HUM.US,D,20000705,000000,4.88533,4.94005,4.71291,4.76713,755770.50194996,0
+HUM.US,D,20000706,000000,4.88533,5.44867,4.64932,5.33894,2442631.7051014,0
+HUM.US,D,20000707,000000,5.39385,5.39385,5.22152,5.22152,1423224.7402706,0
+HUM.US,D,20000710,000000,5.22152,5.50329,5.22152,5.44867,757093.8663547,0
+HUM.US,D,20000711,000000,5.39385,5.44867,5.27624,5.39385,568340.36458994,0
+HUM.US,D,20000712,000000,5.39385,6.24752,5.39385,6.24752,3855066.8617415,0
+HUM.US,D,20000713,000000,6.46521,6.63764,6.24752,6.24752,1751172.2986626,0
+HUM.US,D,20000714,000000,6.41098,6.58322,6.35647,6.41098,1584997.2597972,0
+HUM.US,D,20000717,000000,6.70153,6.9199,6.46521,6.52909,1875723.0622745,0
+HUM.US,D,20000718,000000,6.30225,6.46521,6.12952,6.46521,1769009.1238236,0
+HUM.US,D,20000719,000000,6.46521,6.52909,6.35647,6.41098,563388.03198813,0
+HUM.US,D,20000720,000000,6.41098,6.75594,6.35647,6.75594,1310239.1180487,0
+HUM.US,D,20000721,000000,6.75594,6.9199,6.75594,6.86519,974586.14750482,0
+HUM.US,D,20000724,000000,6.81066,6.86519,6.35647,6.58322,593891.63168278,0
+HUM.US,D,20000725,000000,6.41098,6.70153,6.35647,6.63764,562616.48746407,0
+HUM.US,D,20000726,000000,6.63764,6.70153,6.41098,6.46521,603360.8608351,0
+HUM.US,D,20000727,000000,6.52909,6.75594,6.46521,6.70153,541365.40220497,0
+HUM.US,D,20000728,000000,6.63764,6.81066,6.35647,6.41098,610633.84686236,0
+HUM.US,D,20000731,000000,6.70153,6.70153,6.41098,6.63764,471987.59688033,0
+HUM.US,D,20000801,000000,6.63764,6.70153,6.52909,6.58322,1024696.4092141,0
+HUM.US,D,20000802,000000,6.70153,6.70153,6.46521,6.58322,659523.0816721,0
+HUM.US,D,20000803,000000,6.30225,6.46521,6.12952,6.35647,886378.24123391,0
+HUM.US,D,20000804,000000,6.30225,6.52909,6.30225,6.46521,578258.07280892,0
+HUM.US,D,20000807,000000,6.46521,6.46521,6.35647,6.35647,430911.12827202,0
+HUM.US,D,20000808,000000,6.30225,6.46521,6.18374,6.18374,1034716.4549382,0
+HUM.US,D,20000809,000000,6.24752,6.46521,6.01151,6.46521,862920.879761,0
+HUM.US,D,20000810,000000,6.58322,6.70153,6.41098,6.52909,864682.69014366,0
+HUM.US,D,20000811,000000,6.63764,6.75594,6.46521,6.75594,897610.28407776,0
+HUM.US,D,20000814,000000,6.75594,7.8276,6.70153,7.77278,3055906.2609199,0
+HUM.US,D,20000815,000000,7.66424,7.66424,7.26506,7.26506,626489.13699736,0
+HUM.US,D,20000816,000000,7.31928,7.54593,7.26506,7.54593,416154.46135398,0
+HUM.US,D,20000817,000000,7.54593,7.77278,7.3737,7.66424,882634.89582521,0
+HUM.US,D,20000818,000000,7.54593,7.60982,7.26506,7.26506,383335.22477826,0
+HUM.US,D,20000821,000000,7.26506,7.43759,7.26506,7.31928,321334.74960376,0
+HUM.US,D,20000822,000000,7.3737,7.3737,7.26506,7.3737,317923.49943233,0
+HUM.US,D,20000823,000000,7.31928,7.3737,7.21045,7.26506,391487.1093791,0
+HUM.US,D,20000824,000000,7.26506,7.3737,7.21045,7.26506,288850.61819194,0
+HUM.US,D,20000825,000000,7.31928,7.71846,7.21045,7.21045,283239.11165995,0
+HUM.US,D,20000828,000000,7.21045,7.49162,7.21045,7.3737,442690.97776104,0
+HUM.US,D,20000829,000000,7.3737,7.60982,7.31928,7.49162,374084.71696046,0
+HUM.US,D,20000830,000000,7.49162,7.8276,7.49162,7.77278,541254.03491996,0
+HUM.US,D,20000831,000000,7.94581,8.22718,7.77278,7.79132,985487.09842026,0
+HUM.US,D,20000901,000000,7.89139,7.89139,7.60982,7.60982,254936.77163475,0
+HUM.US,D,20000905,000000,7.71846,7.71846,7.3737,7.43759,873053.296079,0
+HUM.US,D,20000906,000000,7.43759,7.54593,7.3737,7.54593,459208.45175285,0
+HUM.US,D,20000907,000000,7.66424,7.8276,7.60982,7.66424,340936.39507409,0
+HUM.US,D,20000908,000000,7.60982,8.06372,7.60982,8.00013,442690.97776104,0
+HUM.US,D,20000911,000000,8.00013,8.00013,7.60982,7.60982,356246.88849054,0
+HUM.US,D,20000912,000000,7.66424,7.77278,7.54593,7.71846,710400.87467001,0
+HUM.US,D,20000913,000000,7.60982,7.66424,7.3737,7.54593,479365.93033935,0
+HUM.US,D,20000914,000000,7.60982,8.00013,7.54593,8.00013,495437.93519111,0
+HUM.US,D,20000915,000000,8.00013,8.7355,7.94581,8.45433,2560901.7551624,0
+HUM.US,D,20000918,000000,8.28199,8.45433,8.00013,8.28199,593455.19232261,0
+HUM.US,D,20000919,000000,8.22718,8.62675,7.94581,8.57224,671528.67565777,0
+HUM.US,D,20000920,000000,8.45433,8.51822,8.06372,8.4002,636509.18272148,0
+HUM.US,D,20000921,000000,8.4002,8.51822,8.22718,8.45433,469345.88461522,0
+HUM.US,D,20000922,000000,8.34538,9.3077,8.11823,9.08244,1670450.0799002,0
+HUM.US,D,20000925,000000,8.97181,9.48262,8.7355,9.3077,1851162.0610403,0
+HUM.US,D,20000926,000000,9.02613,9.18899,8.68117,9.18899,1235356.1569327,0
+HUM.US,D,20000927,000000,9.18899,9.18899,8.51822,8.97181,886599.97249505,0
+HUM.US,D,20000928,000000,9.7607,9.88031,9.18899,9.7607,1833652.3145721,0
+HUM.US,D,20000929,000000,9.48262,9.81452,9.36252,9.7607,940230.84504308,0
+HUM.US,D,20001002,000000,9.98993,10.5501,9.93612,10.5501,2113254.431564,0
+HUM.US,D,20001003,000000,10.6687,10.9,10.2162,10.4424,2655388.3683664,0
+HUM.US,D,20001004,000000,10.4962,10.9,10.4424,10.8442,1301978.8760894,0
+HUM.US,D,20001005,000000,10.7893,11.2418,10.7893,11.1232,1515396.7199025,0
+HUM.US,D,20001006,000000,10.8442,10.9,10.0966,10.3348,1235467.5242177,0
+HUM.US,D,20001009,000000,10.4424,10.5501,9.58927,9.64409,974254.05226754,0
+HUM.US,D,20001010,000000,9.64409,10.3906,9.64409,10.3906,1076668.8121935,0
+HUM.US,D,20001011,000000,10.0966,10.1614,9.42482,9.98993,2244632.7120631,0
+HUM.US,D,20001012,000000,9.98993,9.98993,9.13477,9.53745,1324555.3323711,0
+HUM.US,D,20001013,000000,9.13477,9.7607,9.13477,9.64409,1028877.1972919,0
+HUM.US,D,20001016,000000,9.48262,10.2162,9.42482,10.0966,867437.77631152,0
+HUM.US,D,20001017,000000,10.0418,10.2162,9.58927,9.64409,500508.65824005,0
+HUM.US,D,20001018,000000,9.42482,9.58927,9.3077,9.53745,550060.0769066,0
+HUM.US,D,20001019,000000,9.7607,9.81452,9.36252,9.48262,1306824.8579506,0
+HUM.US,D,20001020,000000,9.48262,9.64409,9.36252,9.53745,522422.93066483,0
+HUM.US,D,20001023,000000,9.3077,10.1614,9.18899,10.0966,839245.80026245,0
+HUM.US,D,20001024,000000,10.0966,10.1614,9.7607,9.93612,787158.01676254,0
+HUM.US,D,20001025,000000,9.98993,10.1614,9.7607,10.0966,521981.47476029,0
+HUM.US,D,20001026,000000,10.2162,11.0066,10.1614,10.7236,1498220.0719805,0
+HUM.US,D,20001027,000000,10.6158,10.7236,10.2162,10.27,973263.78640895,0
+HUM.US,D,20001030,000000,10.27,10.6687,10.1614,10.5501,2493069.0455035,0
+HUM.US,D,20001031,000000,10.6687,11.1232,10.4424,11.0066,2787208.1047701,0
+HUM.US,D,20001101,000000,11.1232,11.6953,11.1232,11.6953,1675075.3338091,0
+HUM.US,D,20001102,000000,11.8059,11.9754,11.3515,11.6335,1844335.5474619,0
+HUM.US,D,20001103,000000,11.6953,11.6953,10.9,11.4611,1081402.4234608,0
+HUM.US,D,20001106,000000,11.4063,11.7491,11.1232,11.5229,1021058.4112373,0
+HUM.US,D,20001107,000000,11.7491,11.7491,11.4611,11.6335,544995.37371091,0
+HUM.US,D,20001108,000000,11.5787,12.367,11.5787,12.1518,1882880.6677812,0
+HUM.US,D,20001109,000000,11.8059,12.087,11.3515,12.0302,1268393.111534,0
+HUM.US,D,20001110,000000,11.9146,12.4308,11.8059,12.367,983175.47477468,0
+HUM.US,D,20001113,000000,11.8059,12.5415,11.6953,12.3142,1167410.0733711,0
+HUM.US,D,20001114,000000,11.9146,12.8226,11.9146,12.7708,917325.30345084,0
+HUM.US,D,20001115,000000,12.713,12.7708,12.2614,12.3142,1024696.4092141,0
+HUM.US,D,20001116,000000,12.4836,13.2731,12.4308,12.994,1171044.0581126,0
+HUM.US,D,20001117,000000,12.9392,13.5143,12.6043,13.2213,1897084.5115097,0
+HUM.US,D,20001120,000000,11.8059,12.0302,10.7893,10.8442,2164902.7657771,0
+HUM.US,D,20001121,000000,11.0066,11.1232,10.7893,10.9518,1038570.1643232,0
+HUM.US,D,20001122,000000,10.9518,10.9518,10.4962,10.8442,799711.41739338,0
+HUM.US,D,20001124,000000,10.7893,10.9518,10.6687,10.9518,328386.00436986,0
+HUM.US,D,20001127,000000,11.2976,11.3515,10.2162,10.4962,1012908.5332542,0
+HUM.US,D,20001128,000000,10.3906,10.7236,10.27,10.5501,584310.03193658,0
+HUM.US,D,20001129,000000,10.5501,10.9,10.3348,10.7893,712822.86229173,0
+HUM.US,D,20001130,000000,11.0066,11.6335,10.9,10.9,836383.36004507,0
+HUM.US,D,20001201,000000,10.9,11.6953,10.9,11.6335,652148.76144858,0
+HUM.US,D,20001204,000000,11.5229,11.6335,11.2418,11.6335,479472.28107998,0
+HUM.US,D,20001205,000000,11.4611,11.9754,11.2976,11.4063,850369.48574791,0
+HUM.US,D,20001206,000000,11.7491,11.8617,11.2976,11.4063,703131.90187826,0
+HUM.US,D,20001207,000000,11.2976,11.4611,11.177,11.2418,206368.59566466,0
+HUM.US,D,20001208,000000,11.3515,11.7491,10.9518,11.6335,453372.20403309,0
+HUM.US,D,20001211,000000,11.8617,12.087,11.2976,11.2976,894970.5784304,0
+HUM.US,D,20001212,000000,11.3515,11.9754,11.3515,11.6335,444346.43740305,0
+HUM.US,D,20001213,000000,11.5229,11.5229,11.0066,11.177,621310.05659004,0
+HUM.US,D,20001214,000000,11.4611,11.8059,11.1232,11.4611,409435.30182516,0
+HUM.US,D,20001215,000000,11.8059,11.9146,10.9518,11.0066,1286782.7598846,0
+HUM.US,D,20001218,000000,11.0684,12.5415,10.7893,12.1518,1869001.8961279,0
+HUM.US,D,20001219,000000,12.2614,12.4836,11.8059,12.2056,886705.31992681,0
+HUM.US,D,20001220,000000,11.9146,13.5143,11.8617,13.0578,2121180.5716682,0
+HUM.US,D,20001221,000000,12.8226,13.0578,12.6043,13.0578,1018633.4136889,0
+HUM.US,D,20001222,000000,12.7708,13.0578,12.713,12.994,501278.19614637,0
+HUM.US,D,20001226,000000,12.8226,13.4505,12.6043,13.4505,613387.92972134,0
+HUM.US,D,20001227,000000,13.3389,13.7924,13.2731,13.5651,619328.52156399,0
+HUM.US,D,20001228,000000,13.6199,13.9678,13.5143,13.9678,507556.90307954,0
+HUM.US,D,20001229,000000,13.9678,14.3565,13.7286,13.8492,704127.18428122,0
+HUM.US,D,20010102,000000,13.1675,13.8492,12.994,13.5651,1027557.8461227,0
+HUM.US,D,20010103,000000,13.3389,14.184,12.9392,13.1136,1186237.1643908,0
+HUM.US,D,20010104,000000,13.0578,13.1136,11.1232,11.9754,1340852.0784106,0
+HUM.US,D,20010105,000000,11.8059,12.9392,11.5787,12.367,1768680.0385129,0
+HUM.US,D,20010108,000000,12.367,13.1675,12.087,12.3142,962143.11085011,0
+HUM.US,D,20010109,000000,12.3142,12.8874,11.8617,12.713,1415518.3248099,0
+HUM.US,D,20010110,000000,12.6043,13.3947,12.4836,13.0578,921728.8260986,0
+HUM.US,D,20010111,000000,13.4505,13.4505,12.713,12.8226,572309.45449528,0
+HUM.US,D,20010112,000000,12.7708,12.7708,12.2614,12.367,554246.88483759,0
+HUM.US,D,20010116,000000,12.087,12.2056,11.6335,12.0302,845964.95979127,0
+HUM.US,D,20010117,000000,11.9146,11.9754,11.1232,11.4063,959607.74932564,0
+HUM.US,D,20010118,000000,11.5787,11.5787,10.8442,11.0684,881970.70535065,0
+HUM.US,D,20010119,000000,10.7236,10.9,9.88031,9.98993,2238461.3591795,0
+HUM.US,D,20010122,000000,10.3906,11.177,10.0966,11.1232,1614835.6657083,0
+HUM.US,D,20010123,000000,10.9518,11.7491,10.9518,11.5229,926242.71272249,0
+HUM.US,D,20010124,000000,11.5229,11.7491,11.2418,11.3515,727799.25385315,0
+HUM.US,D,20010125,000000,11.5787,11.6953,11.1232,11.4611,532441.97308007,0
+HUM.US,D,20010126,000000,11.3515,11.6335,11.177,11.3515,631005.030239,0
+HUM.US,D,20010129,000000,11.7123,11.7123,11.3066,11.6235,364181.05506571,0
+HUM.US,D,20010130,000000,11.2607,11.5139,11.2139,11.3604,735179.59392992,0
+HUM.US,D,20010131,000000,11.3604,11.6335,10.7982,10.8531,863802.7882612,0
+HUM.US,D,20010201,000000,10.8531,11.3066,10.8531,10.891,768877.72907921,0
+HUM.US,D,20010202,000000,10.891,11.4611,10.891,11.1671,927124.6212227,0
+HUM.US,D,20010205,000000,11.4421,11.9146,11.177,11.6145,865786.329905,0
+HUM.US,D,20010206,000000,11.1671,11.5707,10.9428,11.1232,1189765.8017004,0
+HUM.US,D,20010207,000000,11.5787,12.0302,11.2139,11.4242,3210737.8896565,0
+HUM.US,D,20010208,000000,11.8059,11.9225,11.5419,11.6235,1434350.4323738,0
+HUM.US,D,20010209,000000,11.6235,11.7571,11.1401,11.2239,617125.2552768,0
+HUM.US,D,20010212,000000,11.2239,12.2524,11.2239,12.2146,1500643.0629111,0
+HUM.US,D,20010213,000000,11.9664,12.2614,11.8059,11.8877,848938.76729365,0
+HUM.US,D,20010214,000000,12.2146,12.703,11.9056,12.2146,1621883.9105479,0
+HUM.US,D,20010215,000000,12.4748,12.4836,12.1877,12.3492,723835.18049218,0
+HUM.US,D,20010216,000000,12.4388,12.4748,12.077,12.104,612506.02122114,0
+HUM.US,D,20010220,000000,12.077,12.3492,11.8966,11.9754,798168.32834526,0
+HUM.US,D,20010221,000000,12.0302,12.3062,11.8059,11.9146,851798.19758441,0
+HUM.US,D,20010222,000000,12.2614,12.2614,11.6235,11.8966,814361.73357078,0
+HUM.US,D,20010223,000000,11.6235,11.8059,11.3515,11.3515,1913827.7299982,0
+HUM.US,D,20010226,000000,11.4889,11.8966,11.3515,11.6674,1033722.1758442,0
+HUM.US,D,20010227,000000,11.3963,12.3492,11.3515,12.0302,947609.1785021,0
+HUM.US,D,20010228,000000,12.393,12.5316,11.9415,12.2614,834509.17906853,0
+HUM.US,D,20010301,000000,12.2614,12.6681,11.7312,12.4836,979764.22460326,0
+HUM.US,D,20010302,000000,12.2614,12.685,12.1787,12.376,876249.8381514,0
+HUM.US,D,20010305,000000,12.393,12.703,12.1707,12.5316,592459.90991966,0
+HUM.US,D,20010306,000000,12.1707,12.713,12.1707,12.3591,394902.37278601,0
+HUM.US,D,20010307,000000,12.5774,12.694,12.5036,12.677,472316.68219098,0
+HUM.US,D,20010308,000000,12.713,12.713,12.4478,12.5774,325962.01013041,0
+HUM.US,D,20010309,000000,12.5774,12.703,11.7123,11.8966,1027994.2854828,0
+HUM.US,D,20010312,000000,11.4889,12.0302,11.4331,11.4331,1263768.860934,0
+HUM.US,D,20010313,000000,11.3515,11.8528,11.3066,11.8059,547199.64330698,0
+HUM.US,D,20010314,000000,11.5787,11.8339,11.1312,11.6335,559204.23398377,0
+HUM.US,D,20010315,000000,11.5419,11.786,11.3235,11.7771,589708.83698729,0
+HUM.US,D,20010316,000000,11.5319,11.6235,11.2328,11.3515,947383.43400546,0
+HUM.US,D,20010319,000000,11.2607,11.3515,10.9,11.1671,962143.11085011,0
+HUM.US,D,20010320,000000,10.7614,11.3066,10.7614,10.8352,697186.29349124,0
+HUM.US,D,20010321,000000,10.4424,10.4514,10.0418,10.0507,1537642.0842557,0
+HUM.US,D,20010322,000000,9.98993,9.98993,8.89876,9.26196,2163801.1326335,0
+HUM.US,D,20010323,000000,9.3975,9.73379,9.35265,9.53745,1056075.8975557,0
+HUM.US,D,20010326,000000,9.62714,9.98198,9.44454,9.61818,699830.0123741,0
+HUM.US,D,20010327,000000,9.70689,9.70689,9.3975,9.42482,847395.67824553,0
+HUM.US,D,20010328,000000,8.89876,9.08244,8.85361,8.93544,1066212.3271093,0
+HUM.US,D,20010329,000000,8.945,9.44454,8.85361,9.32614,1490403.2925436,0
+HUM.US,D,20010330,000000,9.41594,9.73379,9.08922,9.52049,714698.04657714,0
+HUM.US,D,20010402,000000,9.75173,9.88031,8.7629,8.93544,1717914.6161089,0
+HUM.US,D,20010403,000000,8.5813,8.85361,8.17266,8.71726,1157719.1129577,0
+HUM.US,D,20010404,000000,8.62675,8.89876,8.40898,8.53596,533102.15031914,0
+HUM.US,D,20010405,000000,8.62675,8.99833,7.62796,7.79132,1422787.2976015,0
+HUM.US,D,20010406,000000,8.35436,8.4002,7.76451,8.16369,1459128.1483249,0
+HUM.US,D,20010409,000000,8.17266,8.33632,8.09989,8.22718,1094400.2899228,0
+HUM.US,D,20010410,000000,8.35436,8.43599,8.2181,8.32685,1996082.0014111,0
+HUM.US,D,20010411,000000,8.62675,8.62675,7.85481,7.92727,657981.99924172,0
+HUM.US,D,20010412,000000,7.92727,8.24512,7.92727,8.11823,520880.84492557,0
+HUM.US,D,20010416,000000,8.26365,8.42682,8.09989,8.2181,500288.93359665,0
+HUM.US,D,20010417,000000,8.17266,9.036,8.08206,9.036,545329.47556594,0
+HUM.US,D,20010418,000000,8.4002,8.7629,8.10917,8.26365,1294273.4639376,0
+HUM.US,D,20010419,000000,8.17266,8.42682,8.17266,8.17266,462734.07913591,0
+HUM.US,D,20010420,000000,7.90006,8.2181,7.60982,8.2181,700271.46827863,0
+HUM.US,D,20010423,000000,8.12711,8.15472,7.80956,7.90923,545106.74099592,0
+HUM.US,D,20010424,000000,8.12711,8.34538,8.08206,8.12711,625167.77921037,0
+HUM.US,D,20010425,000000,8.2181,8.5813,8.12711,8.57224,776260.07577372,0
+HUM.US,D,20010426,000000,8.66293,9.036,8.62675,8.62675,1007073.2888433,0
+HUM.US,D,20010427,000000,9.17175,9.8514,8.98945,9.16199,1519691.8851918,0
+HUM.US,D,20010430,000000,9.08244,9.3975,8.92636,8.97181,2641072.1540441,0
+HUM.US,D,20010501,000000,8.80855,9.18122,8.78105,9.1264,1800174.9073751,0
+HUM.US,D,20010502,000000,9.26196,9.3077,8.63603,8.99833,1818349.8476266,0
+HUM.US,D,20010503,000000,8.98945,8.98945,8.64489,8.71726,451278.29841316,0
+HUM.US,D,20010504,000000,8.72652,8.72652,8.36332,8.45433,1013346.9792321,0
+HUM.US,D,20010507,000000,8.52688,8.60871,8.15472,8.1908,2216329.3687291,0
+HUM.US,D,20010508,000000,8.1908,8.53596,8.17266,8.53596,1599975.6579764,0
+HUM.US,D,20010509,000000,8.5813,8.80855,8.5813,8.80855,1510665.115253,0
+HUM.US,D,20010510,000000,8.71726,8.71726,8.1908,8.42682,656330.5528352,0
+HUM.US,D,20010511,000000,8.51822,8.60871,8.30901,8.43599,485422.90601136,0
+HUM.US,D,20010514,000000,8.52688,8.52688,8.33632,8.48153,262532.82311941,0
+HUM.US,D,20010515,000000,8.47237,8.69962,8.30901,8.69962,383007.14277649,0
+HUM.US,D,20010516,000000,8.60871,8.85361,8.53596,8.69962,629354.58714136,0
+HUM.US,D,20010517,000000,8.60871,8.67191,8.34538,8.5813,605349.41902327,0
+HUM.US,D,20010518,000000,8.53596,8.65427,8.42682,8.5541,414501.00832971,0
+HUM.US,D,20010521,000000,8.62675,8.71726,8.52688,8.64489,693995.77127209,0
+HUM.US,D,20010522,000000,8.62675,8.75424,8.62675,8.70848,1087683.1370118,0
+HUM.US,D,20010523,000000,8.68117,8.71726,8.4002,8.40898,881201.16744434,0
+HUM.US,D,20010524,000000,8.31768,8.84443,8.31768,8.82659,1117196.4708478,0
+HUM.US,D,20010525,000000,8.7629,8.79021,8.49041,8.49041,391815.19138087,0
+HUM.US,D,20010529,000000,8.5813,8.69054,8.49041,8.54502,519227.3919013,0
+HUM.US,D,20010530,000000,8.46339,8.67191,8.4002,8.53596,498526.11990513,0
+HUM.US,D,20010531,000000,8.53596,8.78105,8.52688,8.67191,740132.92984059,0
+HUM.US,D,20010601,000000,8.59038,8.79919,8.46339,8.72652,1058940.3443909,0
+HUM.US,D,20010604,000000,8.67191,9.13477,8.67191,8.98945,924372.54498145,0
+HUM.US,D,20010605,000000,9.08244,9.80556,9.08244,9.72582,1328959.8583277,0
+HUM.US,D,20010606,000000,9.71585,9.71585,9.3077,9.51053,658422.45183738,0
+HUM.US,D,20010607,000000,9.71585,9.89825,9.17175,9.26196,1898627.6005578,0
+HUM.US,D,20010608,000000,9.26196,9.63512,9.26196,9.31627,955537.32522403,0
+HUM.US,D,20010611,000000,9.27072,9.2804,9.036,9.07368,715356.21719845,0
+HUM.US,D,20010612,000000,8.85361,9.2164,8.85361,8.95337,1048587.2001206,0
+HUM.US,D,20010613,000000,9.04527,9.34299,9.02613,9.1264,704011.80376072,0
+HUM.US,D,20010614,000000,9.2164,9.3077,9.036,9.036,2053236.4947244,0
+HUM.US,D,20010615,000000,9.08244,9.3077,9.04527,9.2164,610296.73508071,0
+HUM.US,D,20010618,000000,9.2164,9.26196,9.08244,9.08244,360099.5945665,0
+HUM.US,D,20010619,000000,9.05384,9.1264,8.87224,8.89018,432562.57467853,0
+HUM.US,D,20010620,000000,8.85361,9.17175,8.71726,9.16199,542132.93349354,0
+HUM.US,D,20010621,000000,9.08244,9.40707,9.04527,9.29784,442914.71563993,0
+HUM.US,D,20010622,000000,9.29784,9.31627,8.53596,8.945,837484.99318866,0
+HUM.US,D,20010625,000000,8.945,8.98945,8.71726,8.80855,852127.28289506,0
+HUM.US,D,20010626,000000,8.89876,9.13477,8.75424,9.11674,763037.46812396,0
+HUM.US,D,20010627,000000,9.02613,9.2804,8.89876,9.08922,491811.97692067,0
+HUM.US,D,20010628,000000,9.35265,9.57233,9.3077,9.57233,834730.91032968,0
+HUM.US,D,20010629,000000,9.48262,9.70689,8.945,8.945,2060174.3755878,0
+HUM.US,D,20010702,000000,9.08244,9.3077,8.98945,9.23444,514494.78394289,0
+HUM.US,D,20010703,000000,9.23444,9.23444,9.05384,9.05384,425074.88055226,0
+HUM.US,D,20010705,000000,9.036,9.036,8.68117,8.82659,716680.58491206,0
+HUM.US,D,20010706,000000,8.9175,9.08244,8.71726,8.81763,418356.7243323,0
+HUM.US,D,20010709,000000,8.81763,8.945,8.63603,8.77188,589263.36784726,0
+HUM.US,D,20010710,000000,8.63603,8.75424,8.52688,8.54502,572196.08059252,0
+HUM.US,D,20010711,000000,8.49041,8.90792,8.33632,8.62675,1160581.5531751,0
+HUM.US,D,20010712,000000,8.53596,9.08244,8.53596,8.945,655010.19835709,0
+HUM.US,D,20010713,000000,8.945,9.26196,8.945,9.08244,2927058.3254008,0
+HUM.US,D,20010716,000000,9.036,9.08244,8.80855,8.80855,381575.42101336,0
+HUM.US,D,20010717,000000,9.07368,9.20873,8.98945,9.06361,1282484.5846687,0
+HUM.US,D,20010718,000000,8.98945,9.13477,8.98945,9.1264,1065984.5759949,0
+HUM.US,D,20010719,000000,9.17175,9.35265,9.08244,9.2164,995948.60004892,0
+HUM.US,D,20010720,000000,9.1264,9.3077,9.02613,9.08244,620869.60399437,0
+HUM.US,D,20010723,000000,9.49259,9.49259,9.1264,9.13477,871068.75112634,0
+HUM.US,D,20010724,000000,9.08244,9.13477,8.67191,8.79919,459434.19624949,0
+HUM.US,D,20010725,000000,8.80855,8.80855,8.67191,8.79919,291164.24845526,0
+HUM.US,D,20010726,000000,8.85361,8.85361,8.45433,8.59965,1116975.7428956,0
+HUM.US,D,20010727,000000,8.53596,8.74516,8.4002,8.44485,780435.84730709,0
+HUM.US,D,20010730,000000,8.98945,9.2164,8.79919,9.19906,1486106.1206365,0
+HUM.US,D,20010731,000000,9.2164,10.1713,9.2164,10.1245,2052577.3207942,0
+HUM.US,D,20010801,000000,10.0318,10.0318,9.64409,9.81452,1077109.2647892,0
+HUM.US,D,20010802,000000,9.90821,9.93612,9.3975,9.56435,1502510.2207255,0
+HUM.US,D,20010803,000000,9.47365,9.70689,9.44454,9.54641,251082.05894104,0
+HUM.US,D,20010806,000000,9.53745,9.80556,9.47365,9.49259,500836.74024184,0
+HUM.US,D,20010807,000000,9.53745,9.671,9.44454,9.49259,1119616.4518518,0
+HUM.US,D,20010808,000000,9.41594,9.66203,9.28796,9.49259,1051780.7322663,0
+HUM.US,D,20010809,000000,9.49259,9.67997,9.35265,9.63512,796299.1639131,0
+HUM.US,D,20010810,000000,9.63512,9.76968,9.57233,9.62714,364064.67123634,0
+HUM.US,D,20010813,000000,9.94509,10.1425,9.8514,10.0507,842990.14898002,0
+HUM.US,D,20010814,000000,10.0697,10.1145,9.98993,10.0318,580351.97842885,0
+HUM.US,D,20010815,000000,9.98993,10.0318,9.69791,9.8514,478046.5791701,0
+HUM.US,D,20010816,000000,10.1245,10.1245,9.66203,9.93612,358007.69556431,0
+HUM.US,D,20010817,000000,9.62714,9.91719,9.62714,9.8514,734412.06264135,0
+HUM.US,D,20010820,000000,10.2162,10.8072,10.1245,10.7982,1640170.2180844,0
+HUM.US,D,20010821,000000,10.8531,10.9,10.6687,10.6687,1211238.6182207,0
+HUM.US,D,20010822,000000,10.6766,11.0853,10.6687,11.0684,1928686.7344214,0
+HUM.US,D,20010823,000000,11.0774,11.2797,10.9338,10.9697,1217407.9644867,0
+HUM.US,D,20010824,000000,10.9886,11.0405,10.8072,10.9,844310.50345814,0
+HUM.US,D,20010827,000000,10.9,10.9159,10.7334,10.8442,817990.70176785,0
+HUM.US,D,20010828,000000,10.8531,10.891,10.6856,10.8531,761057.93971566,0
+HUM.US,D,20010829,000000,10.9886,11.1232,10.862,10.9428,649726.77382688,0
+HUM.US,D,20010830,000000,10.8531,11.1581,10.8531,11.0325,600057.96802207,0
+HUM.US,D,20010831,000000,11.0325,11.0774,10.597,10.9,617789.44575135,0
+HUM.US,D,20010904,000000,10.6248,11.0774,10.6248,10.9338,889682.13735582,0
+HUM.US,D,20010905,000000,10.9,10.9428,10.587,10.9,492029.69494632,0
+HUM.US,D,20010906,000000,10.9428,10.9428,10.577,10.8072,444012.33554803,0
+HUM.US,D,20010907,000000,10.6248,10.6687,10.3438,10.3528,751366.9793022,0
+HUM.US,D,20010910,000000,9.62714,10.3348,9.5813,10.3089,1098257.0092343,0
+HUM.US,D,20010917,000000,9.89825,10.3816,9.7607,9.89825,758417.23075943,0
+HUM.US,D,20010918,000000,9.62714,9.8514,9.52049,9.73379,600608.78459386,0
+HUM.US,D,20010919,000000,9.71585,9.94509,9.05384,9.08244,1246041.3964402,0
+HUM.US,D,20010920,000000,9.1264,9.43468,8.98029,8.98945,988901.3585183,0
+HUM.US,D,20010921,000000,8.53596,9.07368,8.4002,8.62675,1104529.6963142,0
+HUM.US,D,20010924,000000,9.44454,9.52049,9.08922,9.26196,1096708.9036418,0
+HUM.US,D,20010925,000000,9.26196,9.5813,9.2164,9.53745,717012.68014934,0
+HUM.US,D,20010926,000000,9.95406,10.1245,9.62714,9.62714,2101802.6640768,0
+HUM.US,D,20010927,000000,9.98993,10.8072,9.62714,10.8072,2051364.3203656,0
+HUM.US,D,20010928,000000,10.8072,11.1671,10.7146,10.9518,1228198.551426,0
+HUM.US,D,20011001,000000,10.9518,11.0774,10.4424,10.4424,605232.03188502,0
+HUM.US,D,20011002,000000,10.6518,10.7893,10.5232,10.7334,666792.05446386,0
+HUM.US,D,20011003,000000,10.8072,11.4421,10.7614,11.0156,851247.38101261,0
+HUM.US,D,20011004,000000,11.0325,11.0774,10.6856,10.7056,621864.88639733,0
+HUM.US,D,20011005,000000,10.7146,10.881,10.4424,10.577,330480.91329868,0
+HUM.US,D,20011008,000000,10.4873,10.5332,10.1614,10.1713,732424.50776205,0
+HUM.US,D,20011009,000000,10.3528,10.4704,9.98993,10.0079,774713.97679897,0
+HUM.US,D,20011010,000000,9.94509,10.577,9.8225,10.5422,726588.26004229,0
+HUM.US,D,20011011,000000,10.7146,10.9797,10.3627,10.4704,712600.12772171,0
+HUM.US,D,20011012,000000,10.3627,10.6248,10.2351,10.559,363292.1234034,0
+HUM.US,D,20011015,000000,10.559,10.8352,10.4424,10.4424,821518.33576865,0
+HUM.US,D,20011016,000000,10.4704,10.7056,10.4704,10.5232,971724.71059632,0
+HUM.US,D,20011017,000000,10.8072,10.8072,10.28,10.4424,581118.50640855,0
+HUM.US,D,20011018,000000,10.5332,10.5332,10.0318,10.1713,349857.81758123,0
+HUM.US,D,20011019,000000,10.1713,10.1713,9.036,9.2804,3591983.2220502,0
+HUM.US,D,20011022,000000,9.53745,10.0318,9.53745,9.973,990556.81816032,0
+HUM.US,D,20011023,000000,9.93612,9.98198,9.69791,9.80556,515371.67589872,0
+HUM.US,D,20011024,000000,9.79558,9.89825,9.71585,9.71585,702033.27866129,0
+HUM.US,D,20011025,000000,9.71585,10.1425,9.671,10.1045,458223.20243863,0
+HUM.US,D,20011026,000000,9.98993,10.26,9.89825,10.1713,818872.61026805,0
+HUM.US,D,20011029,000000,10.4424,10.8072,10.2351,10.4235,1488531.1181848,0
+HUM.US,D,20011030,000000,10.4424,10.6418,9.96403,10.26,1070172.3872347,0
+HUM.US,D,20011031,000000,10.4873,10.5332,10.2262,10.4873,905097.97820404,0
+HUM.US,D,20011101,000000,10.568,10.6158,10.3906,10.559,886926.04787909,0
+HUM.US,D,20011102,000000,10.6687,11.0774,10.4873,10.9428,1576404.9226007,0
+HUM.US,D,20011105,000000,11.0156,11.4889,10.9886,11.1401,1154855.6694315,0
+HUM.US,D,20011106,000000,11.1401,11.5507,11.1312,11.3873,1001565.1231253,0
+HUM.US,D,20011107,000000,11.2607,11.4889,11.1401,11.3515,1190204.2476784,0
+HUM.US,D,20011108,000000,11.3515,11.3515,11.1232,11.1401,430250.95103296,0
+HUM.US,D,20011109,000000,11.2139,11.3515,10.9,11.0325,1098693.4485945,0
+HUM.US,D,20011112,000000,11.0325,11.3415,10.891,11.0774,523413.19652341,0
+HUM.US,D,20011113,000000,11.1232,11.2887,11.0325,11.0943,468683.70075842,0
+HUM.US,D,20011114,000000,11.1232,11.1491,10.7146,11.0853,1017643.1478303,0
+HUM.US,D,20011115,000000,11.1232,11.1581,11.0066,11.0325,319573.94252999,0
+HUM.US,D,20011116,000000,11.0774,11.0774,10.6248,10.6687,580565.683219,0
+HUM.US,D,20011119,000000,10.5332,10.9886,10.5332,10.9886,480904.0028431,0
+HUM.US,D,20011120,000000,10.9,11.8528,10.7614,11.6953,2694479.2887132,0
+HUM.US,D,20011121,000000,11.6953,11.6953,11.2707,11.4889,843758.68357746,0
+HUM.US,D,20011123,000000,11.5787,11.6853,11.4611,11.5139,108694.47016805,0
+HUM.US,D,20011126,000000,11.3066,11.6235,11.1232,11.5787,600390.06325934,0
+HUM.US,D,20011127,000000,11.5607,11.5787,11.3066,11.3963,265177.54531113,0
+HUM.US,D,20011128,000000,11.4063,11.7123,11.3515,11.3515,349200.6502688,0
+HUM.US,D,20011129,000000,11.5707,11.5707,11.2139,11.4242,259449.65494976,0
+HUM.US,D,20011130,000000,11.4421,11.7123,11.3694,11.4242,374308.45483935,0
+HUM.US,D,20011203,000000,11.4242,11.4242,11.1232,11.3783,435539.39210753,0
+HUM.US,D,20011204,000000,11.2139,11.8059,11.2139,11.7043,738812.57536248,0
+HUM.US,D,20011205,000000,11.7043,11.9853,11.6065,11.8617,665584.07057963,0
+HUM.US,D,20011206,000000,11.8787,11.8787,11.5319,11.5319,401614.50915273,0
+HUM.US,D,20011207,000000,11.6235,11.7401,11.1671,11.1671,341820.31019203,0
+HUM.US,D,20011210,000000,11.1671,11.3604,10.7056,10.7982,1018633.4136889,0
+HUM.US,D,20011211,000000,10.26,10.6687,10.26,10.587,1158382.3001234,0
+HUM.US,D,20011212,000000,10.8531,10.8531,10.1045,10.3627,1186131.816959,0
+HUM.US,D,20011213,000000,10.3627,10.891,10.28,10.8442,1171153.4187798,0
+HUM.US,D,20011214,000000,10.8072,10.8442,10.27,10.4424,801143.13915651,0
+HUM.US,D,20011217,000000,10.5332,10.6248,10.3528,10.6158,535635.50522585,0
+HUM.US,D,20011218,000000,10.6248,10.881,10.5332,10.881,405139.1332269,0
+HUM.US,D,20011219,000000,10.8352,11.1132,10.6518,10.6687,1544910.0537385,0
+HUM.US,D,20011220,000000,10.6687,10.7982,10.6598,10.7334,672855.04998913,0
+HUM.US,D,20011221,000000,10.8252,10.8252,10.4704,10.5142,904105.7057277,0
+HUM.US,D,20011224,000000,10.5332,10.6248,10.4235,10.577,381135.97172657,0
+HUM.US,D,20011226,000000,10.587,10.7146,10.4514,10.4784,308123.17835161,0
+HUM.US,D,20011227,000000,10.3906,10.862,10.3906,10.8442,505793.08607914,0
+HUM.US,D,20011228,000000,10.9,11.1043,10.8072,11.0066,561957.31353388,0
+HUM.US,D,20011231,000000,10.9159,10.9976,10.6598,10.7056,670208.32117965,0
+HUM.US,D,20020102,000000,10.7146,10.7424,10.2351,10.4424,630456.22028495,0
+HUM.US,D,20020103,000000,10.4424,10.6158,10.3348,10.4424,763813.02588352,0
+HUM.US,D,20020104,000000,10.4873,10.5332,10.27,10.4873,717890.57541404,0
+HUM.US,D,20020107,000000,10.4784,10.587,10.3528,10.4235,634744.3624122,0
+HUM.US,D,20020108,000000,10.3528,10.4962,10.2441,10.4076,447649.3302161,0
+HUM.US,D,20020109,000000,10.568,11.0774,10.5332,10.9697,1309466.5702158,0
+HUM.US,D,20020110,000000,10.9697,11.2139,10.9,11.186,912587.67894806,0
+HUM.US,D,20020111,000000,11.2139,11.8059,11.1132,11.6235,1416837.675979,0
+HUM.US,D,20020114,000000,11.6235,11.8707,11.4611,11.5049,1075571.1922854,0
+HUM.US,D,20020115,000000,11.4611,11.7959,11.4611,11.7571,863250.96838053,0
+HUM.US,D,20020116,000000,11.8059,12.2146,11.6235,11.7123,939459.30051902,0
+HUM.US,D,20020117,000000,11.6505,11.6763,11.3515,11.5507,551166.72659457,0
+HUM.US,D,20020118,000000,11.1671,11.8966,11.1671,11.8059,504581.08895941,0
+HUM.US,D,20020122,000000,11.8966,11.8966,11.6145,11.6235,393029.19511835,0
+HUM.US,D,20020123,000000,11.8059,11.8059,11.3515,11.5419,419342.97695539,0
+HUM.US,D,20020124,000000,11.5787,11.9664,11.4421,11.8966,623624.69016223,0
+HUM.US,D,20020125,000000,11.9664,12.0202,11.6763,11.7222,650937.76763773,0
+HUM.US,D,20020128,000000,11.7959,11.9853,11.6235,11.8059,894747.84386039,0
+HUM.US,D,20020129,000000,11.8059,11.8966,11.6235,11.6674,673290.48604042,0
+HUM.US,D,20020130,000000,11.4889,11.5787,10.9428,11.5787,939345.92661626,0
+HUM.US,D,20020131,000000,11.5787,11.5787,11.1671,11.3066,1273348.4540625,0
+HUM.US,D,20020201,000000,11.2607,11.9225,11.2418,11.6953,1295924.910344,0
+HUM.US,D,20020204,000000,11.7312,11.9056,10.9,10.9797,1545244.1555936,0
+HUM.US,D,20020205,000000,10.9428,11.7959,10.9428,11.7771,1862393.1005752,0
+HUM.US,D,20020206,000000,11.7771,11.8059,11.3515,11.6235,1853257.9732779,0
+HUM.US,D,20020207,000000,11.786,12.1877,11.7123,11.9943,2226022.3357603,0
+HUM.US,D,20020208,000000,11.9943,12.1518,11.6674,11.9594,1712847.9062955,0
+HUM.US,D,20020211,000000,11.9853,12.1707,11.7571,12.1707,1134484.4860549,0
+HUM.US,D,20020212,000000,12.2425,12.393,12.087,12.3492,1958423.8061363,0
+HUM.US,D,20020213,000000,12.4219,12.4748,12.1229,12.2524,1221591.762491,0
+HUM.US,D,20020214,000000,12.2524,12.2524,11.8528,11.9853,925361.80753116,0
+HUM.US,D,20020215,000000,11.9853,11.9853,11.6235,11.7571,834401.82501902,0
+HUM.US,D,20020219,000000,11.8059,12.1518,11.4889,11.6235,1112351.4922956,0
+HUM.US,D,20020220,000000,11.6674,11.7671,11.4511,11.6145,1095281.1951141,0
+HUM.US,D,20020221,000000,11.4421,12.0302,11.4421,11.8339,1395475.2234349,0
+HUM.US,D,20020222,000000,11.8339,12.0302,11.8139,11.9056,1173802.1542071,0
+HUM.US,D,20020225,000000,11.9056,11.9754,11.6335,11.7123,892877.67611934,0
+HUM.US,D,20020226,000000,11.8059,12.2614,11.8059,12.2614,2066892.5318077,0
+HUM.US,D,20020227,000000,12.2614,12.2614,11.8059,11.8059,1355388.0173764,0
+HUM.US,D,20020228,000000,11.8966,12.1707,11.8059,11.8966,1076449.0875501,0
+HUM.US,D,20020301,000000,11.8707,12.2614,11.8239,12.2614,817439.88519606,0
+HUM.US,D,20020304,000000,12.1229,12.2524,11.3066,11.3066,1645230.9080446,0
+HUM.US,D,20020305,000000,11.3145,11.7401,11.1232,11.3066,1687297.6425116,0
+HUM.US,D,20020306,000000,11.7123,11.7123,11.3515,11.4063,917763.74942876,0
+HUM.US,D,20020307,000000,11.4421,11.4611,11.2607,11.3325,718770.47729649,0
+HUM.US,D,20020308,000000,11.3235,11.6595,11.3066,11.6595,708640.06759623,0
+HUM.US,D,20020311,000000,11.7043,11.8428,11.6145,11.7123,502270.46862271,0
+HUM.US,D,20020312,000000,11.6145,11.9415,11.3963,11.7123,648620.12413891,0
+HUM.US,D,20020313,000000,11.7491,11.9594,11.6425,11.9594,518459.86061273,0
+HUM.US,D,20020314,000000,11.7571,12.1707,11.7571,11.9325,730111.8808076,0
+HUM.US,D,20020315,000000,12.0202,12.0202,11.6674,11.7312,770196.07693958,0
+HUM.US,D,20020318,000000,11.9505,12.1618,11.6235,12.104,1016981.9672824,0
+HUM.US,D,20020319,000000,12.1618,12.1618,11.7959,11.8528,420891.08254789,0
+HUM.US,D,20020320,000000,11.8059,11.9225,11.6235,11.7123,899591.81910381,0
+HUM.US,D,20020321,000000,11.7571,11.8059,11.5319,11.8059,526170.28930902,0
+HUM.US,D,20020322,000000,11.8059,11.8059,11.5787,11.5787,428488.13734143,0
+HUM.US,D,20020325,000000,11.7123,11.7123,11.3515,11.4242,694543.57791726,0
+HUM.US,D,20020326,000000,11.4242,11.8617,11.4242,11.8139,1051123.564954,0
+HUM.US,D,20020327,000000,11.8966,12.2425,11.8966,12.0481,1063896.6902282,0
+HUM.US,D,20020328,000000,12.2146,12.3492,12.1229,12.2874,1224892.6486863,0
+HUM.US,D,20020401,000000,11.8528,12.3492,11.8428,12.3222,630565.58095221,0
+HUM.US,D,20020402,000000,12.3402,12.6402,12.3142,12.367,1055308.3662672,0
+HUM.US,D,20020403,000000,12.6681,12.7518,12.4836,12.713,1610876.6088918,0
+HUM.US,D,20020404,000000,12.7518,12.8046,12.5774,12.694,2029781.1398692,0
+HUM.US,D,20020405,000000,12.694,13.0379,12.5415,13.0209,1351427.9572509,0
+HUM.US,D,20020408,000000,12.985,13.1863,12.9491,13.0757,1211898.7954597,0
+HUM.US,D,20020409,000000,13.1495,13.6299,13.002,13.592,2034298.0364198,0
+HUM.US,D,20020410,000000,13.5323,13.8013,13.1863,13.3389,1191307.8874397,0
+HUM.US,D,20020411,000000,13.2571,13.3847,13.1315,13.1495,593118.08054096,0
+HUM.US,D,20020412,000000,13.1675,13.3947,13.1136,13.2123,1161243.7370319,0
+HUM.US,D,20020415,000000,13.2123,13.2501,12.985,12.994,677915.73994932,0
+HUM.US,D,20020416,000000,13.1226,13.2921,13.0857,13.1495,1155626.2106466,0
+HUM.US,D,20020417,000000,13.1675,13.7465,13.1136,13.6399,1874064.5927059,0
+HUM.US,D,20020418,000000,13.8213,14.4213,13.8213,14.3376,2390435.564243,0
+HUM.US,D,20020419,000000,14.3376,14.5658,14.0784,14.522,1748637.940447,0
+HUM.US,D,20020422,000000,14.7103,14.7103,14.1751,14.3006,1206393.6396684,0
+HUM.US,D,20020423,000000,14.4841,14.4841,13.9837,14.0495,1147039.8933034,0
+HUM.US,D,20020424,000000,14.2548,14.5319,14.1751,14.2728,934059.49215943,0
+HUM.US,D,20020425,000000,14.5319,15.1479,14.5319,15.0313,2788196.3640109,0
+HUM.US,D,20020426,000000,14.8907,15.3363,14.5319,14.8807,1576959.752408,0
+HUM.US,D,20020429,000000,15.4369,15.4628,14.3744,14.4014,1954240.0081319,0
+HUM.US,D,20020430,000000,14.512,15.0313,14.3106,14.8449,2224258.5187599,0
+HUM.US,D,20020501,000000,14.8449,15.1219,14.7641,15.1139,2004896.0698687,0
+HUM.US,D,20020502,000000,14.9755,15.418,14.8807,15.2555,1944326.3131484,0
+HUM.US,D,20020503,000000,15.0313,15.1649,14.7103,15.0482,1025354.5798355,0
+HUM.US,D,20020506,000000,14.8907,15.8446,14.8449,15.1061,1994210.8303612,0
+HUM.US,D,20020507,000000,15.2097,15.2625,14.4213,14.7004,1625963.3644293,0
+HUM.US,D,20020508,000000,14.9286,14.9286,13.8562,14.6485,1511984.4664222,0
+HUM.US,D,20020509,000000,14.799,14.9825,14.3934,14.5488,661840.72517092,0
+HUM.US,D,20020510,000000,14.7562,14.799,14.228,14.3006,971390.60874129,0
+HUM.US,D,20020513,000000,14.2548,14.3106,13.7286,13.9758,1266742.6684364,0
+HUM.US,D,20020514,000000,13.9309,13.9399,13.3947,13.921,1922414.0473414,0
+HUM.US,D,20020515,000000,13.8013,14.4014,13.7824,13.9837,1512317.5649683,0
+HUM.US,D,20020516,000000,13.9837,14.1212,13.8402,13.911,665469.69336799,0
+HUM.US,D,20020517,000000,13.9678,14.2928,13.3947,14.0206,1227758.0988303,0
+HUM.US,D,20020520,000000,12.9043,13.2921,12.8046,13.1863,2509915.604806,0
+HUM.US,D,20020521,000000,13.1675,13.3289,13.002,13.1495,1228086.1808321,0
+HUM.US,D,20020522,000000,13.1675,13.3489,12.9571,13.1315,735511.68916719,0
+HUM.US,D,20020523,000000,13.1315,13.5741,13.1315,13.5323,1081182.6988174,0
+HUM.US,D,20020524,000000,13.4305,13.5323,13.2571,13.4695,741344.92696033,0
+HUM.US,D,20020528,000000,13.3767,13.5501,13.1226,13.4505,1043745.2314949,0
+HUM.US,D,20020529,000000,13.3579,13.602,13.2999,13.4505,975355.68541113,0
+HUM.US,D,20020530,000000,13.2999,13.9399,13.2999,13.8402,1358914.6480683,0
+HUM.US,D,20020531,000000,13.8013,14.0396,13.6568,13.8213,704011.80376072,0
+HUM.US,D,20020603,000000,13.7565,13.8841,13.6668,13.7655,934719.66939848,0
+HUM.US,D,20020604,000000,13.6199,13.6668,13.3677,13.6119,790574.28347835,0
+HUM.US,D,20020605,000000,13.5323,13.8113,13.5063,13.7375,933839.76751603,0
+HUM.US,D,20020606,000000,13.8302,14.0874,13.5063,13.6757,578473.78421682,0
+HUM.US,D,20020607,000000,13.5831,13.9837,13.4405,13.9758,1570128.2222853,0
+HUM.US,D,20020610,000000,13.9678,14.0784,13.8302,14.0684,735619.0432167,0
+HUM.US,D,20020611,000000,14.21,15.1479,14.191,15.1219,3795819.4661171,0
+HUM.US,D,20020612,000000,15.2097,15.5755,14.9825,15.4369,2751967.8838816,0
+HUM.US,D,20020613,000000,15.3462,15.3542,14.9924,14.9924,1065877.2219454,0
+HUM.US,D,20020614,000000,14.6914,15.0213,14.6216,14.8807,1121048.1736149,0
+HUM.US,D,20020617,000000,14.8807,15.4369,14.8807,15.3911,1472563.4574559,0
+HUM.US,D,20020618,000000,15.3911,15.5755,14.9825,15.1737,1121269.904876,0
+HUM.US,D,20020619,000000,14.9825,15.6552,14.9655,15.5207,852569.74210847,0
+HUM.US,D,20020620,000000,15.5107,15.5107,15.0771,15.2177,1006304.7542458,0
+HUM.US,D,20020621,000000,15.0771,15.3911,14.8359,15.0313,1271477.2830126,0
+HUM.US,D,20020624,000000,15.1399,15.2097,13.8013,14.1572,2912965.8489573,0
+HUM.US,D,20020625,000000,14.0306,14.3476,13.5501,13.5501,1890476.7192659,0
+HUM.US,D,20020626,000000,13.5571,13.8841,13.1675,13.8013,1837510.0371924,0
+HUM.US,D,20020627,000000,14.0206,14.191,13.6568,14.0306,742887.01269959,0
+HUM.US,D,20020628,000000,14.0306,14.3186,13.9837,14.191,1101336.1641685,0
+HUM.US,D,20020701,000000,14.191,14.2368,13.5323,13.6568,1071053.2924261,0
+HUM.US,D,20020702,000000,13.8492,13.894,12.7608,12.8953,1521122.6036462,0
+HUM.US,D,20020703,000000,12.9212,13.2123,12.5774,12.7229,1490403.2925436,0
+HUM.US,D,20020705,000000,12.9491,13.4595,12.9043,13.4215,403709.41808153,0
+HUM.US,D,20020708,000000,13.3947,13.6947,13.3947,13.4215,951790.96988871,0
+HUM.US,D,20020709,000000,13.3579,13.5323,12.2614,12.2614,1109378.688102,0
+HUM.US,D,20020710,000000,12.5316,13.1226,12.3492,12.6212,1568474.769261,0
+HUM.US,D,20020711,000000,12.4388,12.5216,11.6674,12.3492,1689172.826797,0
+HUM.US,D,20020712,000000,12.3062,12.8874,12.3062,12.713,1330060.4881624,0
+HUM.US,D,20020715,000000,12.5126,12.5774,11.6674,12.3062,2026589.6143412,0
+HUM.US,D,20020716,000000,12.3062,12.6581,12.0302,12.077,1219941.3193934,0
+HUM.US,D,20020717,000000,12.2614,12.7608,12.2246,12.6302,810060.54842817,0
+HUM.US,D,20020718,000000,12.7608,13.2313,12.077,12.412,1459128.1483249,0
+HUM.US,D,20020719,000000,12.4308,12.5216,11.8139,12.1966,717341.76545999,0
+HUM.US,D,20020722,000000,11.9853,12.393,11.0156,11.2418,1251765.2735661,0
+HUM.US,D,20020723,000000,11.1671,11.5967,10.9099,11.2059,1254628.7170924,0
+HUM.US,D,20020724,000000,10.7146,12.367,10.1713,12.087,1839600.9328858,0
+HUM.US,D,20020725,000000,12.1229,12.5036,11.2139,11.7491,1378183.1949924,0
+HUM.US,D,20020726,000000,11.7491,11.9594,11.3515,11.8139,876574.91022656,0
+HUM.US,D,20020729,000000,12.6492,12.6492,10.9886,11.2418,4987130.3634835,0
+HUM.US,D,20020730,000000,11.2139,11.5707,10.6248,11.0325,4942308.5428487,0
+HUM.US,D,20020731,000000,11.1232,11.4063,10.7424,11.177,2962632.6481444,0
+HUM.US,D,20020801,000000,11.186,11.3515,10.8072,11.2887,1692918.1788234,0
+HUM.US,D,20020802,000000,11.2418,11.2418,10.8162,10.9697,1660318.6668911,0
+HUM.US,D,20020805,000000,10.8072,10.8531,10.289,10.3089,1563412.072683,0
+HUM.US,D,20020806,000000,10.3089,10.9338,10.3089,10.9,1579380.7367208,0
+HUM.US,D,20020807,000000,10.9886,11.1671,10.6687,10.9,1219941.3193934,0
+HUM.US,D,20020808,000000,10.9428,11.5507,10.9,11.3963,1226216.013091,0
+HUM.US,D,20020809,000000,11.3515,11.7771,11.1043,11.5507,1193841.2423464,0
+HUM.US,D,20020812,000000,11.5229,11.786,11.4511,11.6425,705885.98473725,0
+HUM.US,D,20020813,000000,11.5507,11.7222,11.1959,11.2139,1101005.07224,0
+HUM.US,D,20020814,000000,11.3066,11.7959,11.0943,11.7571,767115.91869656,0
+HUM.US,D,20020815,000000,11.8059,11.8877,11.5787,11.6335,1133494.2201963,0
+HUM.US,D,20020816,000000,11.4143,11.7671,11.4143,11.5787,686943.51319711,0
+HUM.US,D,20020819,000000,11.4989,11.7123,11.4511,11.7123,714477.31862486,0
+HUM.US,D,20020820,000000,11.7671,11.8059,11.4511,11.7571,916110.29640449,0
+HUM.US,D,20020821,000000,11.8239,12.0481,11.5787,11.7491,584972.21579338,0
+HUM.US,D,20020822,000000,11.6674,12.5216,11.6674,12.412,1608343.2539851,0
+HUM.US,D,20020823,000000,12.5036,12.6581,12.2524,12.2874,827795.03608407,0
+HUM.US,D,20020826,000000,12.5216,12.5774,12.1518,12.412,457449.65129682,0
+HUM.US,D,20020827,000000,12.5036,12.5674,11.9415,12.104,736169.8597885,0
+HUM.US,D,20020828,000000,12.104,12.1877,11.5319,11.6595,528804.97841202,0
+HUM.US,D,20020829,000000,11.4143,12.094,11.4143,12.0302,900361.35701012,0
+HUM.US,D,20020830,000000,11.9853,12.3062,11.8787,12.077,737931.67017115,0
+HUM.US,D,20020903,000000,11.7491,11.9415,11.5887,11.7043,1350326.3241073,0
+HUM.US,D,20020904,000000,11.7959,11.8966,11.4889,11.8059,796405.51465373,0
+HUM.US,D,20020905,000000,11.8059,11.9943,11.7123,11.9594,695534.84708473,0
+HUM.US,D,20020906,000000,12.2614,12.3402,11.9325,12.077,1150673.8780449,0
+HUM.US,D,20020909,000000,11.9853,12.2146,11.8966,11.9853,1076117.9956218,0
+HUM.US,D,20020910,000000,12.0302,12.0302,11.6235,11.6763,1515177.9985679,0
+HUM.US,D,20020911,000000,11.6953,11.8059,11.6674,11.7571,847613.39627117,0
+HUM.US,D,20020912,000000,11.7571,12.0302,11.5787,11.786,602041.50966586,0
+HUM.US,D,20020913,000000,11.6953,12.0581,11.5887,12.0581,662170.81379045,0
+HUM.US,D,20020916,000000,11.8528,12.1707,11.7571,12.0302,605672.48448068,0
+HUM.US,D,20020917,000000,12.2146,12.2246,11.6595,11.7671,806208.84566107,0
+HUM.US,D,20020918,000000,11.7571,11.9754,11.6425,11.8059,853563.01789369,0
+HUM.US,D,20020919,000000,11.7571,12.0202,11.4421,11.5319,1198353.1223526,0
+HUM.US,D,20020920,000000,11.6235,11.7123,11.3145,11.3145,1192520.8878683,0
+HUM.US,D,20020923,000000,10.9886,11.4242,10.8072,10.881,962691.92080416,0
+HUM.US,D,20020924,000000,10.8531,11.2607,10.8072,10.881,997493.69571479,0
+HUM.US,D,20020925,000000,10.9697,11.3415,10.7814,11.3325,812045.09338084,0
+HUM.US,D,20020926,000000,11.6674,11.6674,10.8531,10.9,2351781.0832565,0
+HUM.US,D,20020927,000000,10.9099,11.2976,10.9,11.0594,1989809.3143312,0
+HUM.US,D,20020930,000000,10.8072,11.2607,10.7714,11.2607,985377.737753,0
+HUM.US,D,20021001,000000,11.4889,11.4889,11.1232,11.3963,1279079.3543505,0
+HUM.US,D,20021002,000000,11.3066,11.8059,11.2797,11.6335,1168513.7131325,0
+HUM.US,D,20021003,000000,11.9853,11.9853,11.7222,11.7959,1462649.7624724,0
+HUM.US,D,20021004,000000,11.7771,11.786,11.2059,11.3145,1248130.2855158,0
+HUM.US,D,20021007,000000,11.1671,11.5229,10.8072,10.8531,868977.85543303,0
+HUM.US,D,20021008,000000,10.9428,11.3873,10.9,11.3873,1115542.0145147,0
+HUM.US,D,20021009,000000,11.1043,11.4421,11.1043,11.1671,1056736.0747948,0
+HUM.US,D,20021010,000000,11.5319,11.786,11.3604,11.6065,1338214.379381,0
+HUM.US,D,20021011,000000,11.6065,11.9225,11.3963,11.786,1255953.084806,0
+HUM.US,D,20021014,000000,11.786,12.1428,11.7771,11.9943,1548550.0583333,0
+HUM.US,D,20021015,000000,12.2614,12.4388,12.2524,12.3492,1352750.3183468,0
+HUM.US,D,20021016,000000,12.3492,12.6212,12.2614,12.6043,1528065.5010538,0
+HUM.US,D,20021017,000000,13.2571,13.2571,12.2614,12.2874,1343497.8039112,0
+HUM.US,D,20021018,000000,12.3142,12.6681,12.3142,12.4836,1031737.6308915,0
+HUM.US,D,20021021,000000,12.5774,12.8046,12.4219,12.6122,900144.64229335,0
+HUM.US,D,20021022,000000,12.6212,12.9491,12.5316,12.7608,1427191.8235582,0
+HUM.US,D,20021023,000000,12.8126,12.8495,12.5874,12.8495,1060699.1448469,0
+HUM.US,D,20021024,000000,12.8953,12.9113,12.5594,12.6302,1175224.8461904,0
+HUM.US,D,20021025,000000,11.9415,12.8495,11.9415,12.6212,1637524.4925838,0
+HUM.US,D,20021028,000000,12.713,12.8953,11.5049,11.8059,2673114.8295514,0
+HUM.US,D,20021029,000000,11.8059,11.8059,11.3515,11.3515,1652609.2415037,0
+HUM.US,D,20021030,000000,11.3604,11.4421,11.1491,11.3145,2434149.731881,0
+HUM.US,D,20021031,000000,11.6674,11.6674,10.8072,11.0594,1746546.0414448,0
+HUM.US,D,20021101,000000,10.9886,11.3963,10.9,11.1132,2394622.3721741,0
+HUM.US,D,20021104,000000,11.4889,11.4889,11.1401,11.1401,1430163.6244428,0
+HUM.US,D,20021105,000000,11.2797,11.2797,10.9338,10.9617,2638981.2583507,0
+HUM.US,D,20021106,000000,11.0774,11.4242,11.0774,11.3066,2014366.3023299,0
+HUM.US,D,20021107,000000,11.2607,11.4889,11.2418,11.2976,1829248.7919244,0
+HUM.US,D,20021108,000000,11.0325,11.0325,9.8514,10.0169,4878543.2473649,0
+HUM.US,D,20021111,000000,10.3528,10.4424,9.81452,9.92615,3426908.8130195,0
+HUM.US,D,20021112,000000,10.1713,10.2082,9.88031,9.98993,2242430.4490848,0
+HUM.US,D,20021113,000000,9.98993,10.1713,9.8514,10.0697,2305200.4621656,0
+HUM.US,D,20021114,000000,10.3528,10.3717,9.79558,9.8514,2577643.9703419,0
+HUM.US,D,20021115,000000,9.89825,10.27,9.89825,10.1045,1960845.793758,0
+HUM.US,D,20021118,000000,10.2351,10.2531,9.94509,10.0777,2020091.1827646,0
+HUM.US,D,20021119,000000,10.0318,10.0597,9.86137,9.973,1542817.1514275,0
+HUM.US,D,20021120,000000,9.973,10.1425,9.83246,9.99792,1709213.9215541,0
+HUM.US,D,20021121,000000,10.0777,10.0777,9.71585,9.77764,2094205.6092833,0
+HUM.US,D,20021122,000000,9.77764,10.0318,9.71585,9.74177,1804580.4366406,0
+HUM.US,D,20021125,000000,9.18899,9.44454,8.88112,8.96225,4715561.7406453,0
+HUM.US,D,20021126,000000,9.1264,9.26196,9.036,9.06361,3719392.4126441,0
+HUM.US,D,20021127,000000,9.26196,9.53745,9.23444,9.48262,2629949.4718675,0
+HUM.US,D,20021129,000000,9.44454,9.6082,9.3975,9.45362,672738.66615975,0
+HUM.US,D,20021202,000000,9.71585,9.7607,9.17175,9.17175,2072179.9695735,0
+HUM.US,D,20021203,000000,9.18122,9.37239,9.18122,9.26196,1268722.1968447,0
+HUM.US,D,20021204,000000,9.26196,9.53745,9.2164,9.53745,2474015.2066784,0
+HUM.US,D,20021205,000000,9.54641,9.54641,8.945,9.06361,3506638.7593056,0
+HUM.US,D,20021206,000000,9.15341,9.42482,9.1264,9.35265,1947082.4026252,0
+HUM.US,D,20021209,000000,9.3077,9.47365,9.15341,9.17175,1471240.0930512,0
+HUM.US,D,20021210,000000,9.17175,9.27072,8.99833,9.1264,1642258.1038511,0
+HUM.US,D,20021211,000000,9.08244,9.19906,9.036,9.08244,2667060.8638059,0
+HUM.US,D,20021212,000000,9.14345,9.34299,9.05384,9.2804,1386447.4501872,0
+HUM.US,D,20021213,000000,9.2804,9.2804,9.07368,9.18122,911819.14435061,0
+HUM.US,D,20021216,000000,9.18122,9.3077,9.10776,9.25238,1240968.6667736,0
+HUM.US,D,20021217,000000,9.34299,9.44454,9.27072,9.37239,1178093.306261,0
+HUM.US,D,20021218,000000,9.44454,9.46358,9.32614,9.3975,1055860.1861479,0
+HUM.US,D,20021219,000000,9.3975,9.51053,9.1264,9.20873,1460668.2274464,0
+HUM.US,D,20021220,000000,9.3077,9.37907,9.18122,9.36252,1374216.1117049,0
+HUM.US,D,20021223,000000,9.27072,9.54641,9.26196,9.49259,1076557.4449086,0
+HUM.US,D,20021224,000000,9.52947,9.52947,9.33621,9.37239,339837.77185711,0
+HUM.US,D,20021226,000000,9.44454,9.56435,9.38903,9.46358,534867.97393728,0
+HUM.US,D,20021227,000000,9.42482,9.42482,9.17175,9.27072,580785.40786239,0
+HUM.US,D,20021230,000000,9.3077,9.3077,9.07368,9.19906,988020.45332697,0
+HUM.US,D,20021231,000000,9.24352,9.26196,9.07368,9.08244,1791255.4914856,0
+HUM.US,D,20030102,000000,9.17175,9.3975,9.10776,9.36252,943090.27533383,0
+HUM.US,D,20030103,000000,9.37239,9.52049,9.36252,9.44454,875809.38555573,0
+HUM.US,D,20030106,000000,9.52049,9.53745,9.31627,9.37239,1059382.8036042,0
+HUM.US,D,20030107,000000,9.31627,9.44454,9.3077,9.36252,1079203.1704092,0
+HUM.US,D,20030108,000000,9.37239,9.48262,9.3077,9.44454,1180072.8346692,0
+HUM.US,D,20030109,000000,9.53745,9.69791,9.46358,9.58927,922384.99010216,0
+HUM.US,D,20030110,000000,9.59924,9.59924,9.29784,9.34299,1153314.5870011,0
+HUM.US,D,20030113,000000,9.34299,9.38903,9.26196,9.2804,788478.37124067,0
+HUM.US,D,20030114,000000,9.26196,9.35265,9.17175,9.3077,920076.37638321,0
+HUM.US,D,20030115,000000,9.3077,9.35265,9.29784,9.35265,580674.04057739,0
+HUM.US,D,20030116,000000,9.33621,9.46358,9.2804,9.37239,1425318.6458906,0
+HUM.US,D,20030117,000000,9.3975,9.7607,9.3975,9.72582,1528941.3897008,0
+HUM.US,D,20030121,000000,9.68795,9.86137,9.3975,9.46358,1355058.9320657,0
+HUM.US,D,20030122,000000,9.46358,9.68795,9.3975,9.5813,760946.57243066,0
+HUM.US,D,20030123,000000,9.80556,9.80556,9.35265,9.3975,998700.67629016,0
+HUM.US,D,20030124,000000,9.33621,9.44454,9.26196,9.26196,805107.21251748,0
+HUM.US,D,20030127,000000,9.17175,9.18122,8.71726,8.89876,1856558.8594732,0
+HUM.US,D,20030128,000000,9.11674,9.11674,8.92636,9.07368,768434.26655693,0
+HUM.US,D,20030129,000000,8.89876,9.1264,8.89876,8.98945,965554.36102153,0
+HUM.US,D,20030130,000000,9.036,9.05384,8.57224,8.64489,1203198.1009049,0
+HUM.US,D,20030131,000000,8.62675,9.10776,8.62675,9.02613,1912501.3556668,0
+HUM.US,D,20030203,000000,9.28796,9.29784,8.4002,8.51822,2950408.3328243,0
+HUM.US,D,20030204,000000,8.52688,8.52688,8.08206,8.20924,2412459.1973351,0
+HUM.US,D,20030205,000000,8.29973,8.35436,8.08206,8.08206,1284581.5002152,0
+HUM.US,D,20030206,000000,8.12711,8.26365,8.03651,8.03651,1752711.3744752,0
+HUM.US,D,20030207,000000,8.26365,8.34538,8.08206,8.25439,983175.47477468,0
+HUM.US,D,20030210,000000,7.99136,8.22718,7.99136,8.19986,1034381.3497744,0
+HUM.US,D,20030211,000000,8.35436,8.41805,8.09989,8.17266,1107614.8711016,0
+HUM.US,D,20030212,000000,8.17266,8.22718,7.88222,7.88222,1651838.7002885,0
+HUM.US,D,20030213,000000,7.94581,8.22718,7.94581,8.11823,1537533.7268973,0
+HUM.US,D,20030214,000000,8.12711,8.15472,7.93683,8.11823,1414526.0523335,0
+HUM.US,D,20030218,000000,8.13658,8.54502,8.09989,8.3723,1105630.3261489,0
+HUM.US,D,20030219,000000,8.42682,8.59038,8.38116,8.41805,730884.42864054,0
+HUM.US,D,20030220,000000,8.48153,8.62675,8.41805,8.44485,1180298.5791659,0
+HUM.US,D,20030221,000000,8.44485,8.86287,8.4002,8.86287,1061030.2367753,0
+HUM.US,D,20030224,000000,8.77188,8.77188,8.4002,8.45433,990885.90347098,0
+HUM.US,D,20030225,000000,8.46339,8.62675,8.23605,8.59038,886489.60851892,0
+HUM.US,D,20030226,000000,8.61769,8.75424,8.54502,8.68117,810170.9124043,0
+HUM.US,D,20030227,000000,8.69962,8.89876,8.68117,8.86287,1087790.4910613,0
+HUM.US,D,20030228,000000,8.85361,9.00779,8.81763,8.89876,904658.52891724,0
+HUM.US,D,20030303,000000,8.85361,8.98945,8.62675,8.64489,742995.37005797,0
+HUM.US,D,20030304,000000,8.5541,8.68117,8.36332,8.39074,955201.21675126,0
+HUM.US,D,20030305,000000,8.29973,8.5813,8.29077,8.51822,486740.25056286,0
+HUM.US,D,20030306,000000,8.42682,8.42682,8.29973,8.39074,865456.24128547,0
+HUM.US,D,20030307,000000,8.29973,8.62675,8.28199,8.62675,708751.43488125,0
+HUM.US,D,20030310,000000,8.53596,8.56296,8.35436,8.49041,949038.89364747,0
+HUM.US,D,20030311,000000,8.49041,8.5813,8.30901,8.30901,486527.54908158,0
+HUM.US,D,20030312,000000,8.35436,8.48153,8.30901,8.47237,556339.78714865,0
+HUM.US,D,20030313,000000,8.44485,8.49041,8.32685,8.40898,1120608.7243281,0
+HUM.US,D,20030314,000000,8.41805,8.46339,8.11823,8.17266,1294600.5426305,0
+HUM.US,D,20030317,000000,8.03651,8.50865,8.00013,8.48153,1390519.8809066,0
+HUM.US,D,20030318,000000,8.53596,8.57224,8.42682,8.56296,785067.12106924,0
+HUM.US,D,20030319,000000,8.65427,8.67191,8.47237,8.61769,545766.91823499,0
+HUM.US,D,20030320,000000,8.61769,8.67191,8.34538,8.63603,735070.23326265,0
+HUM.US,D,20030321,000000,8.85361,9.16199,8.7355,9.11674,1448335.5547678,0
+HUM.US,D,20030324,000000,9.11674,9.11674,8.67191,8.85361,734075.95416858,0
+HUM.US,D,20030325,000000,8.85361,8.98029,8.45433,8.5813,2070307.7952147,0
+HUM.US,D,20030326,000000,8.62675,8.62675,8.31768,8.35436,1168183.624513,0
+HUM.US,D,20030327,000000,8.47237,8.47237,8.31768,8.35436,907738.68716026,0
+HUM.US,D,20030328,000000,8.30901,8.52688,8.30901,8.50865,914786.93199975,0
+HUM.US,D,20030331,000000,8.44485,8.74516,8.31768,8.71726,1101117.4428339,0
+HUM.US,D,20030401,000000,8.62675,8.62675,8.36332,8.48153,825919.85179867,0
+HUM.US,D,20030402,000000,8.54502,8.70848,8.50865,8.5541,643337.70291757,0
+HUM.US,D,20030403,000000,8.5541,8.70848,8.36332,8.49041,1272137.4602517,0
+HUM.US,D,20030404,000000,8.65427,8.71726,8.4002,8.53596,575832.07195171,0
+HUM.US,D,20030407,000000,8.7629,8.79021,8.53596,8.56296,499955.83505051,0
+HUM.US,D,20030408,000000,8.54502,8.60871,8.41805,8.41805,486853.62446562,0
+HUM.US,D,20030409,000000,8.48153,8.5813,8.33632,8.38116,517468.59144527,0
+HUM.US,D,20030410,000000,8.38116,8.38116,8.2181,8.25439,1298347.9012746,0
+HUM.US,D,20030411,000000,8.4002,8.43599,8.31768,8.31768,347546.19393566,0
+HUM.US,D,20030414,000000,8.40898,8.69054,8.35436,8.69054,747072.81732169,0
+HUM.US,D,20030415,000000,8.68117,8.70848,8.57224,8.70848,1619356.5754944,0
+HUM.US,D,20030416,000000,8.79919,8.79919,8.29973,8.38116,1184367.9999586,0
+HUM.US,D,20030417,000000,8.51822,9.26196,8.49928,8.95337,1554603.0207697,0
+HUM.US,D,20030421,000000,8.945,8.97181,8.70848,8.72652,810391.64035657,0
+HUM.US,D,20030422,000000,8.75424,9.16199,8.72652,9.15341,1498111.7146221,0
+HUM.US,D,20030423,000000,9.15341,9.40707,9.04527,9.35265,1162345.3701755,0
+HUM.US,D,20030424,000000,9.41594,9.63512,9.35265,9.62714,1508789.9309676,0
+HUM.US,D,20030425,000000,9.62714,9.70689,9.52947,9.53745,1394373.5902914,0
+HUM.US,D,20030428,000000,9.53745,9.53745,8.7629,9.26196,3127041.8633917,0
+HUM.US,D,20030429,000000,9.29784,9.72582,9.20873,9.72582,1960845.793758,0
+HUM.US,D,20030430,000000,9.72582,10.0876,9.6082,10.0318,1962606.6008318,0
+HUM.US,D,20030501,000000,10.0318,10.1614,9.83246,10.0597,1157609.7522904,0
+HUM.US,D,20030502,000000,9.973,10.2162,9.89825,10.1893,1024579.0220759,0
+HUM.US,D,20030505,000000,10.4076,10.6518,10.26,10.6518,1675409.4356642,0
+HUM.US,D,20030506,000000,10.6518,10.7056,10.5501,10.6248,975689.78726616,0
+HUM.US,D,20030507,000000,10.5332,10.7146,10.5232,10.6687,734188.32476246,0
+HUM.US,D,20030508,000000,10.4424,10.6248,10.4424,10.4604,863250.96838053,0
+HUM.US,D,20030509,000000,10.5501,10.6418,10.4514,10.6328,659523.0816721,0
+HUM.US,D,20030512,000000,10.6328,10.881,10.5501,10.8162,791234.4607174,0
+HUM.US,D,20030513,000000,10.891,11.2976,10.8072,11.177,1469146.1874312,0
+HUM.US,D,20030514,000000,11.2607,11.3325,11.1491,11.3235,955864.40391694,0
+HUM.US,D,20030515,000000,11.3235,11.4889,11.3235,11.4889,1245264.8353719,0
+HUM.US,D,20030516,000000,11.4889,12.0202,11.4421,12.0202,1435889.5081865,0
+HUM.US,D,20030519,000000,11.6595,11.7771,11.4511,11.4889,1328300.6843975,0
+HUM.US,D,20030520,000000,11.5229,11.8528,11.5139,11.6953,1203534.2093776,0
+HUM.US,D,20030521,000000,11.6595,11.9056,11.6425,11.9056,769871.00486443,0
+HUM.US,D,20030522,000000,11.9056,11.9225,11.7571,11.8787,852459.37813234,0
+HUM.US,D,20030523,000000,11.8059,11.8339,11.7043,11.7571,655669.37228727,0
+HUM.US,D,20030527,000000,11.3515,11.7959,11.3515,11.6763,1086144.0611991,0
+HUM.US,D,20030528,000000,11.5887,11.7771,11.5887,11.7571,706216.07335678,0
+HUM.US,D,20030529,000000,11.7123,11.7771,11.6335,11.7123,704011.80376072,0
+HUM.US,D,20030530,000000,11.7123,11.8787,11.6674,11.7959,1483132.313134,0
+HUM.US,D,20030602,000000,11.8059,11.8787,11.7043,11.7671,1117086.1068717,0
+HUM.US,D,20030603,000000,11.8059,12.1139,11.7671,12.0202,1148357.2378549,0
+HUM.US,D,20030604,000000,12.0302,12.0302,11.7123,11.9664,1000357.139241,0
+HUM.US,D,20030605,000000,11.8877,12.3312,11.8139,12.3222,1104972.1555277,0
+HUM.US,D,20030606,000000,12.5594,12.713,12.393,12.713,1411662.6088073,0
+HUM.US,D,20030609,000000,12.7319,12.8325,12.3312,12.4568,811275.55547452,0
+HUM.US,D,20030610,000000,12.694,12.7966,12.5954,12.677,718660.11332036,0
+HUM.US,D,20030611,000000,12.713,13.3489,12.6302,13.3489,1486106.1206365,0
+HUM.US,D,20030612,000000,13.3489,13.7126,13.3289,13.6847,1534228.8274665,0
+HUM.US,D,20030613,000000,13.7126,13.8651,13.6199,13.8013,1066428.0385172,0
+HUM.US,D,20030616,000000,13.8492,14.1662,13.8013,14.1133,1703049.5918325,0
+HUM.US,D,20030617,000000,14.1133,14.6027,14.0016,14.5319,1833761.6752393,0
+HUM.US,D,20030618,000000,14.5409,14.5409,14.184,14.2368,1791692.9341547,0
+HUM.US,D,20030619,000000,14.0784,14.1133,13.3947,13.6299,1410780.700307,0
+HUM.US,D,20030620,000000,13.8013,13.9837,13.5741,13.9678,1695229.802469,0
+HUM.US,D,20030623,000000,13.7126,13.7924,13.4037,13.4405,838253.52778611,0
+HUM.US,D,20030624,000000,13.4405,13.6399,13.2043,13.3579,1397894.2011301,0
+HUM.US,D,20030625,000000,13.4505,13.6119,13.2661,13.3389,666020.50993979,0
+HUM.US,D,20030626,000000,13.3389,13.7196,13.2501,13.6299,1161243.7370319,0
+HUM.US,D,20030627,000000,13.7375,13.7924,13.5501,13.7126,959278.66401498,0
+HUM.US,D,20030630,000000,13.8013,13.8013,13.6399,13.7126,973153.42243282,0
+HUM.US,D,20030701,000000,13.7196,13.921,13.6668,13.894,1236348.429409,0
+HUM.US,D,20030702,000000,13.894,14.2728,13.894,14.1751,1621997.2844506,0
+HUM.US,D,20030703,000000,14.1751,14.21,13.9498,14.0206,555236.1473873,0
+HUM.US,D,20030707,000000,14.0595,14.2928,14.0595,14.21,1081952.2367238,0
+HUM.US,D,20030708,000000,14.1662,14.5748,14.1064,14.512,1529603.5735576,0
+HUM.US,D,20030709,000000,14.5319,15.3462,14.4841,15.0771,2495930.4824121,0
+HUM.US,D,20030710,000000,15.1061,15.2555,14.6675,14.9197,1798964.9168731,0
+HUM.US,D,20030711,000000,14.9825,15.5386,14.9825,15.2805,1674854.6058568,0
+HUM.US,D,20030714,000000,15.2805,15.4369,15.0771,15.1649,1747316.58266,0
+HUM.US,D,20030715,000000,15.2805,15.3363,14.7004,14.7004,2039364.7462332,0
+HUM.US,D,20030716,000000,14.7562,14.7641,14.0306,14.3376,2279982.2936189,0
+HUM.US,D,20030717,000000,14.3106,14.3934,14.21,14.2828,1216855.141297,0
+HUM.US,D,20030718,000000,14.2828,14.3644,14.0306,14.2648,845524.50719561,0
+HUM.US,D,20030721,000000,14.3106,14.7382,14.2648,14.6844,1219608.2208472,0
+HUM.US,D,20030722,000000,14.3934,14.6485,14.0784,14.6316,1396576.8565786,0
+HUM.US,D,20030723,000000,14.7472,14.7472,14.5319,14.5927,1265417.2974139,0
+HUM.US,D,20030724,000000,14.6216,14.7821,14.5319,14.7641,1280288.3415436,0
+HUM.US,D,20030725,000000,14.8269,15.3462,14.819,15.2805,1108824.8616036,0
+HUM.US,D,20030728,000000,16.5243,16.5243,15.8904,16.0538,3001282.1125867,0
+HUM.US,D,20030729,000000,16.0538,16.2841,15.6652,15.9273,1828586.6080675,0
+HUM.US,D,20030730,000000,16.0728,16.3818,16.0728,16.2372,1757884.4350293,0
+HUM.US,D,20030731,000000,16.2372,16.337,15.712,15.9094,2991264.0734803,0
+HUM.US,D,20030801,000000,15.9094,16.046,15.5755,15.8526,1242291.0278694,0
+HUM.US,D,20030804,000000,15.7648,15.8087,15.4369,15.6123,1363976.3413373,0
+HUM.US,D,20030805,000000,15.712,15.721,15.3083,15.3263,1590394.0582301,0
+HUM.US,D,20030806,000000,15.4001,15.4001,13.9837,14.4751,2639639.4289721,0
+HUM.US,D,20030807,000000,14.6216,14.8728,14.4751,14.7472,2427764.6742071,0
+HUM.US,D,20030808,000000,14.7562,14.9286,14.3276,14.5927,1617261.6665655,0
+HUM.US,D,20030811,000000,14.6027,14.8907,14.4751,14.7562,1309358.2128573,0
+HUM.US,D,20030812,000000,14.7103,14.9565,14.6844,14.9197,1261454.2273619,0
+HUM.US,D,20030813,000000,14.9825,15.2097,14.8728,15.0113,1046054.8485228,0
+HUM.US,D,20030814,000000,14.9825,15.2097,14.8449,15.1837,974697.51478982,0
+HUM.US,D,20030815,000000,15.0961,15.1399,14.8997,15.1319,347438.83988614,0
+HUM.US,D,20030818,000000,15.1479,15.2983,15.1399,15.2097,903999.35498706,0
+HUM.US,D,20030819,000000,15.418,15.6741,15.3363,15.6552,2355303.7007128,0
+HUM.US,D,20030820,000000,15.5296,15.5755,15.2725,15.41,1108935.2255797,0
+HUM.US,D,20030821,000000,15.5107,15.6123,15.3721,15.5466,988240.17797037,0
+HUM.US,D,20030822,000000,15.5466,15.6552,15.5466,15.6552,1939590.6952634,0
+HUM.US,D,20030825,000000,15.4369,15.721,15.3462,15.6293,1032290.454081,0
+HUM.US,D,20030826,000000,15.6293,15.721,15.3631,15.6373,1214769.2621481,0
+HUM.US,D,20030827,000000,15.6841,15.7987,15.4728,15.6373,760618.49042887,0
+HUM.US,D,20030828,000000,15.6123,16.0638,15.5207,16.009,973375.15369396,0
+HUM.US,D,20030829,000000,15.8904,15.99,15.8904,15.9712,427386.50419783,0
+HUM.US,D,20030902,000000,15.9712,16.5153,15.9712,16.4556,1248349.0068503,0
+HUM.US,D,20030903,000000,16.302,16.4745,16.2104,16.318,1175888.033356,0
+HUM.US,D,20030904,000000,16.318,16.5433,16.2174,16.5433,1006960.9182494,0
+HUM.US,D,20030905,000000,16.5522,16.5522,16.1834,16.2462,705557.90273547,0
+HUM.US,D,20030908,000000,16.2462,16.8183,16.2372,16.8014,1325105.145634,0
+HUM.US,D,20030909,000000,16.5702,16.6439,16.2273,16.3539,1014892.074898,0
+HUM.US,D,20030910,000000,16.3459,16.4107,16.1087,16.1176,946394.17145575,0
+HUM.US,D,20030911,000000,16.2562,16.5243,16.2174,16.2921,649942.48523477,0
+HUM.US,D,20030912,000000,16.2004,16.328,16.1356,16.302,650712.02314109,0
+HUM.US,D,20030915,000000,16.4556,16.4556,16.0728,16.2562,503372.1017663,0
+HUM.US,D,20030916,000000,16.2004,16.4825,16.2004,16.4197,1010379.1915829,0
+HUM.US,D,20030917,000000,16.328,16.7247,16.318,16.5612,733197.055595,0
+HUM.US,D,20030918,000000,16.4376,16.5243,16.328,16.5153,916002.94235498,0
+HUM.US,D,20030919,000000,16.4825,16.5433,16.2462,16.2462,1023809.4841696,0
+HUM.US,D,20030922,000000,16.1645,16.3728,15.9802,16.337,950465.59886623,0
+HUM.US,D,20030923,000000,16.3459,16.3459,15.7987,16.0728,1245264.8353719,0
+HUM.US,D,20030924,000000,16.0728,16.0998,15.7479,15.7987,806648.29494787,0
+HUM.US,D,20030925,000000,15.9184,15.9802,15.7568,15.7838,1219056.4009665,0
+HUM.US,D,20030926,000000,15.7838,15.8446,15.5107,15.7908,1753039.456477,0
+HUM.US,D,20030929,000000,15.7908,16.2652,15.4369,16.2372,1045507.0418776,0
+HUM.US,D,20030930,000000,16.302,16.3918,15.9802,16.3918,1171269.8026093,0
+HUM.US,D,20031001,000000,16.4556,16.7247,16.3918,16.7247,973811.59305412,0
+HUM.US,D,20031002,000000,16.7347,16.8921,16.5612,16.8632,569119.935585,0
+HUM.US,D,20031003,000000,16.9191,17.1243,16.8363,17.0985,1021718.5884763,0
+HUM.US,D,20031006,000000,17.0985,17.1582,16.8553,16.9907,747405.91586785,0
+HUM.US,D,20031007,000000,16.9907,17.1961,16.8283,17.1961,627040.95687803,0
+HUM.US,D,20031008,000000,17.1961,17.3456,17.1163,17.2429,716680.58491206,0
+HUM.US,D,20031009,000000,17.3376,17.6167,17.3277,17.4263,691567.76379713,0
+HUM.US,D,20031010,000000,17.517,17.7812,17.4184,17.6336,764143.11450305,0
+HUM.US,D,20031013,000000,17.6068,17.6984,17.4443,17.4622,630341.84307332,0
+HUM.US,D,20031014,000000,17.4353,17.4353,17.2619,17.4004,990885.90347098,0
+HUM.US,D,20031015,000000,17.2529,17.7164,17.0985,17.5708,1108057.330315,0
+HUM.US,D,20031016,000000,17.4353,18.0044,17.4353,17.9266,759737.58523755,0
+HUM.US,D,20031017,000000,17.8908,17.9706,17.4622,17.5798,742779.65865007,0
+HUM.US,D,20031020,000000,17.4353,17.5629,17.2997,17.517,717779.20812903,0
+HUM.US,D,20031021,000000,17.3546,17.807,17.3546,17.7344,717779.20812903,0
+HUM.US,D,20031022,000000,17.7344,17.7344,17.2141,17.2141,1384793.9971629,0
+HUM.US,D,20031023,000000,17.224,17.3277,17.0367,17.2619,1475753.9796751,0
+HUM.US,D,20031024,000000,17.1493,18.0134,17.0735,17.9436,950031.1661238,0
+HUM.US,D,20031027,000000,18.1609,18.1609,17.2908,17.836,1602947.4588609,0
+HUM.US,D,20031028,000000,17.7972,17.9706,17.4712,17.6785,1218949.046917,0
+HUM.US,D,20031029,000000,17.6785,18.0702,17.6068,17.9008,929874.69084619,0
+HUM.US,D,20031030,000000,17.9346,18.0602,17.6068,17.6068,942432.10471252,0
+HUM.US,D,20031031,000000,17.7812,18.4241,17.7722,18.4241,1706569.1993623,0
+HUM.US,D,20031103,000000,18.4599,18.5855,17.8638,17.9346,1261019.7946194,0
+HUM.US,D,20031104,000000,17.9346,18.1519,17.9008,17.9168,788474.35800517,0
+HUM.US,D,20031105,000000,17.9266,18.0134,17.525,17.9855,1917787.7901236,0
+HUM.US,D,20031106,000000,18.0214,18.0882,17.7442,17.9346,945181.17102714,0
+HUM.US,D,20031107,000000,17.8728,18.116,17.7542,18.116,1033059.9919874,0
+HUM.US,D,20031110,000000,17.9944,18.0602,17.845,17.9008,828011.75080084,0
+HUM.US,D,20031111,000000,17.7812,17.9266,17.5708,17.816,688705.32357976,0
+HUM.US,D,20031112,000000,17.7254,18.8277,17.7254,18.6045,2765182.4650603,0
+HUM.US,D,20031113,000000,18.6503,19.4786,18.6313,19.2044,2439110.0909537,0
+HUM.US,D,20031114,000000,19.2044,19.341,18.6791,18.7709,1135365.3912462,0
+HUM.US,D,20031117,000000,18.7709,18.7709,17.9008,18.5507,1934750.7332555,0
+HUM.US,D,20031118,000000,19.0071,19.0619,18.5157,18.5606,1158494.6707173,0
+HUM.US,D,20031119,000000,18.6125,19.2523,18.4241,19.1596,1254516.3464985,0
+HUM.US,D,20031120,000000,19.0071,19.0071,18.5945,18.6703,1038570.1643232,0
+HUM.US,D,20031121,000000,18.9423,19.0071,18.7071,18.7071,2294515.2226581,0
+HUM.US,D,20031124,000000,18.9782,20.0985,18.9333,19.9759,2957019.1349947,0
+HUM.US,D,20031125,000000,19.8662,20.1623,19.6968,19.7068,1996528.47386,0
+HUM.US,D,20031126,000000,19.7068,20.0985,19.617,20.0227,1751610.7446404,0
+HUM.US,D,20031128,000000,20.1174,20.549,19.9759,20.2769,1267182.1177232,0
+HUM.US,D,20031201,000000,20.7493,20.7952,20.4843,20.5311,2055659.485655,0
+HUM.US,D,20031202,000000,20.5669,21.0583,20.5311,21.0214,1522994.7780049,0
+HUM.US,D,20031203,000000,21.0214,21.147,20.8401,20.9955,1159703.6579104,0
+HUM.US,D,20031204,000000,21.0583,21.0583,20.4763,20.6417,994184.78304852,0
+HUM.US,D,20031205,000000,20.6417,20.7155,20.0985,20.2589,1110366.9473428,0
+HUM.US,D,20031208,000000,20.3028,20.6507,20.1443,20.6138,2091008.0639019,0
+HUM.US,D,20031209,000000,20.7773,20.9776,20.4663,20.4763,1164656.9938211,0
+HUM.US,D,20031210,000000,20.2969,20.3497,19.948,19.9759,1385343.8104258,0
+HUM.US,D,20031211,000000,19.9839,20.5869,19.9759,20.5589,1132168.8491738,0
+HUM.US,D,20031212,000000,20.7055,20.7852,20.3587,20.4225,809400.37118911,0
+HUM.US,D,20031215,000000,20.858,20.858,20.4225,20.4843,1113891.571417,0
+HUM.US,D,20031216,000000,20.4843,20.8131,20.4843,20.6507,1093409.0207554,0
+HUM.US,D,20031217,000000,20.6507,20.6507,20.3745,20.4304,920515.82566999,0
+HUM.US,D,20031218,000000,20.4763,20.8301,20.4763,20.7773,1040993.1552536,0
+HUM.US,D,20031219,000000,20.7155,20.7314,20.3945,20.5669,778344.95161379,0
+HUM.US,D,20031222,000000,20.5769,20.849,20.4304,20.6875,913140.5021376,0
+HUM.US,D,20031223,000000,20.7314,20.8401,20.5111,20.5869,740681.73979464,0
+HUM.US,D,20031224,000000,20.5869,20.7314,20.3666,20.6138,336648.25294684,0
+HUM.US,D,20031226,000000,20.5589,20.7683,20.4493,20.6039,205157.6018538,0
+HUM.US,D,20031229,000000,20.5669,21.147,20.5669,21.147,1722758.5913523,0
+HUM.US,D,20031230,000000,21.0663,21.147,20.7593,21.0304,573743.18287615,0
+HUM.US,D,20031231,000000,21.1112,21.2398,20.6317,20.7493,1090765.3018725,0
+HUM.US,D,20040102,000000,20.9337,21.1032,20.7593,20.8221,922499.36731379,0
+HUM.US,D,20040105,000000,19.341,20.3417,18.9423,19.4228,3379997.1000004,0
+HUM.US,D,20040106,000000,19.341,19.8304,18.9882,19.636,1610105.0643677,0
+HUM.US,D,20040107,000000,19.7068,19.7955,19.2523,19.4516,1265092.2253387,0
+HUM.US,D,20040108,000000,19.3151,19.331,18.6791,18.9703,2234609.6564124,0
+HUM.US,D,20040109,000000,18.1609,18.5855,18.1609,18.4958,2386469.4842643,0
+HUM.US,D,20040112,000000,18.6125,19.0709,18.3812,18.8447,2518067.4894068,0
+HUM.US,D,20040113,000000,19.0709,19.4327,18.8447,19.4327,1799075.2808492,0
+HUM.US,D,20040114,000000,19.5064,20.1174,19.4964,20.0616,2177789.264954,0
+HUM.US,D,20040115,000000,20.0616,20.1962,19.8742,20.1792,1233926.4417873,0
+HUM.US,D,20040116,000000,20.1792,20.6039,20.1623,20.5311,1236348.429409,0
+HUM.US,D,20040120,000000,21.7939,21.7939,21.3852,21.5298,2584691.2118725,0
+HUM.US,D,20040121,000000,21.5298,21.5298,20.8869,21.3762,1340638.3736204,0
+HUM.US,D,20040122,000000,21.2766,21.6564,21.2487,21.459,1189879.1756033,0
+HUM.US,D,20040123,000000,21.459,21.469,21.2018,21.3672,1088566.0488208,0
+HUM.US,D,20040126,000000,21.4879,21.8138,21.2208,21.7112,1018633.4136889,0
+HUM.US,D,20040127,000000,21.5946,21.765,20.8679,21.3404,1312110.2890986,0
+HUM.US,D,20040128,000000,21.2766,21.6852,21.138,21.2208,1653932.6059084,0
+HUM.US,D,20040129,000000,21.2487,21.3214,20.858,21.155,1165976.3449903,0
+HUM.US,D,20040130,000000,21.1918,21.2487,20.8679,21.1839,991656.44468616,0
+HUM.US,D,20040202,000000,21.1839,21.1839,20.0517,20.849,3430986.2602833,0
+HUM.US,D,20040203,000000,20.7952,20.8041,19.5892,19.7068,3347621.325947,0
+HUM.US,D,20040204,000000,19.7068,20.2969,19.4138,20.1533,2896005.9157521,0
+HUM.US,D,20040205,000000,20.1533,20.1533,19.626,19.7866,1398668.7555807,0
+HUM.US,D,20040206,000000,19.7866,20.549,19.636,20.3745,1071602.1023801,0
+HUM.US,D,20040209,000000,20.2161,20.5111,20.0706,20.242,1223905.3927543,0
+HUM.US,D,20040210,000000,20.2969,20.3666,19.9032,19.9839,1102769.8925493,0
+HUM.US,D,20040211,000000,19.8404,19.8503,18.9333,19.6878,2644379.0600926,0
+HUM.US,D,20040212,000000,19.8404,20.0227,19.7586,19.8224,1060595.8040329,0
+HUM.US,D,20040213,000000,19.9759,20.0616,19.4416,19.6788,1401750.9204415,0
+HUM.US,D,20040217,000000,19.956,19.9839,19.643,19.8832,1057838.7112473,0
+HUM.US,D,20040218,000000,19.8832,19.948,19.5982,19.671,1076890.5434547,0
+HUM.US,D,20040219,000000,19.5064,19.6968,19.1865,19.1865,1288653.9309346,0
+HUM.US,D,20040220,000000,19.1766,19.626,18.7998,19.626,1644899.8161162,0
+HUM.US,D,20040223,000000,19.661,19.7238,19.0709,19.4786,1139224.1171754,0
+HUM.US,D,20040224,000000,19.4786,19.4786,19.1596,19.2423,830656.47299257,0
+HUM.US,D,20040225,000000,19.3779,19.5334,19.0799,19.4706,488835.15949166,0
+HUM.US,D,20040226,000000,19.341,19.5792,19.1217,19.4228,555236.1473873,0
+HUM.US,D,20040227,000000,19.5514,20.0706,19.3958,19.9032,1343388.4432439,0
+HUM.US,D,20040301,000000,19.9032,19.9032,18.8975,19.5234,1552952.5776721,0
+HUM.US,D,20040302,000000,19.5234,19.8593,19.4048,19.8224,1085035.4048934,0
+HUM.US,D,20040303,000000,19.7238,19.956,19.626,19.8832,658755.55038353,0
+HUM.US,D,20040304,000000,19.9759,19.9759,19.652,19.8742,584643.13048272,0
+HUM.US,D,20040305,000000,19.8832,20.7493,19.8593,19.9659,1249453.6499206,0
+HUM.US,D,20040308,000000,19.9659,19.9659,19.4706,19.5514,547199.64330698,0
+HUM.US,D,20040309,000000,19.5514,19.5514,19.1676,19.1676,700489.18630429,0
+HUM.US,D,20040310,000000,19.2792,19.3858,18.9144,18.9782,622636.4309214,0
+HUM.US,D,20040311,000000,18.7709,18.9703,18.6213,18.6213,905977.88008649,0
+HUM.US,D,20040312,000000,18.9333,19.0241,18.8347,18.9144,568782.82380336,0
+HUM.US,D,20040315,000000,18.9423,19.0709,18.6125,18.6213,957408.49627394,0
+HUM.US,D,20040316,000000,18.7071,19.5334,18.6981,19.5334,1649194.9814056,0
+HUM.US,D,20040317,000000,19.4786,19.5982,18.8715,19.034,1712847.9062955,0
+HUM.US,D,20040318,000000,19.0519,19.1496,18.9055,19.1058,831980.84070619,0
+HUM.US,D,20040319,000000,19.0071,19.3679,18.8616,19.0958,837484.99318866,0
+HUM.US,D,20040322,000000,19.0709,19.0709,18.3273,18.3363,1127874.6871932,0
+HUM.US,D,20040323,000000,18.5157,18.5157,17.5798,17.9775,3149507.9556971,0
+HUM.US,D,20040324,000000,17.8728,17.8908,17.517,17.517,1431265.2575865,0
+HUM.US,D,20040325,000000,17.6706,17.9008,17.525,17.7892,1196924.4105161,0
+HUM.US,D,20040326,000000,17.7892,17.7892,17.5798,17.5798,1395145.1348154,0
+HUM.US,D,20040329,000000,17.8638,18.2068,17.6516,17.7254,1670560.4438764,0
+HUM.US,D,20040330,000000,17.6247,17.6247,16.9987,17.2997,3243777.8541845,0
+HUM.US,D,20040331,000000,17.2997,17.4263,17.0287,17.2719,3323831.8692368,0
+HUM.US,D,20040401,000000,17.3456,17.3835,16.9191,17.0087,2983777.3826629,0
+HUM.US,D,20040402,000000,17.2529,17.525,17.0645,17.1861,2386361.1269059,0
+HUM.US,D,20040405,000000,17.4622,17.845,17.4353,17.5798,2416860.7133651,0
+HUM.US,D,20040406,000000,17.525,17.7542,17.4353,17.4712,2211376.0328184,0
+HUM.US,D,20040407,000000,17.4712,17.5081,17.0466,17.3087,1560547.6258479,0
+HUM.US,D,20040408,000000,17.4911,17.6785,17.1243,17.2429,827460.93422905,0
+HUM.US,D,20040412,000000,17.1582,17.4991,17.0735,17.4004,949141.23115261,0
+HUM.US,D,20040413,000000,17.4184,17.7542,17.3277,17.4004,1353628.2136115,0
+HUM.US,D,20040414,000000,17.2051,17.2529,16.7915,16.9011,1236564.1408169,0
+HUM.US,D,20040415,000000,16.8183,16.8283,15.8994,16.1356,2607262.6516097,0
+HUM.US,D,20040416,000000,16.4197,16.5153,16.1924,16.4376,1424987.5539621,0
+HUM.US,D,20040419,000000,16.318,16.7535,16.2562,16.7087,1507693.3143683,0
+HUM.US,D,20040420,000000,16.6629,16.7825,16.2921,16.328,1056182.2482964,0
+HUM.US,D,20040421,000000,16.2562,16.5612,16.2562,16.4107,910493.77332813,0
+HUM.US,D,20040422,000000,16.4456,16.6997,16.2462,16.5791,1112127.7544166,0
+HUM.US,D,20040423,000000,16.617,17.3087,16.4994,17.2619,2191441.2888019,0
+HUM.US,D,20040426,000000,16.3459,16.5243,15.6841,16.0818,3870043.2533029,0
+HUM.US,D,20040427,000000,16.0908,16.2921,15.7479,15.8446,2427872.0282566,0
+HUM.US,D,20040428,000000,15.8446,15.9273,15.6024,15.6452,1575194.9320987,0
+HUM.US,D,20040429,000000,15.6452,15.6552,15.0771,15.1479,1490841.7385215,0
+HUM.US,D,20040430,000000,15.0871,15.3363,14.7183,14.7901,1951487.9318907,0
+HUM.US,D,20040503,000000,14.6914,15.4369,14.4402,15.4369,2024937.1646258,0
+HUM.US,D,20040504,000000,15.4369,15.5655,14.8539,14.8539,1760423.8097893,0
+HUM.US,D,20040505,000000,14.9565,15.1479,14.8907,15.0313,1297797.0847029,0
+HUM.US,D,20040506,000000,15.0313,15.0313,14.5848,14.6216,2177789.264954,0
+HUM.US,D,20040507,000000,14.5319,14.6585,14.3476,14.3834,1681243.6767662,0
+HUM.US,D,20040510,000000,14.1402,14.2548,13.8013,14.21,1879244.6764221,0
+HUM.US,D,20040511,000000,14.2548,14.5568,14.0684,14.1212,1288653.9309346,0
+HUM.US,D,20040512,000000,14.6675,14.6675,14.21,14.6216,2074601.9571951,0
+HUM.US,D,20040513,000000,14.799,14.8539,14.5319,14.5488,1603937.7247195,0
+HUM.US,D,20040514,000000,14.6844,15.1219,14.5848,15.1219,2459919.7203083,0
+HUM.US,D,20040517,000000,14.9655,14.9655,14.4472,14.6754,1979236.4454175,0
+HUM.US,D,20040518,000000,14.6754,14.9197,14.6675,14.8269,1601845.8257174,0
+HUM.US,D,20040519,000000,14.8907,14.9197,14.5409,14.6485,1236455.7834586,0
+HUM.US,D,20040520,000000,14.6027,14.6216,14.21,14.3186,1505707.7661068,0
+HUM.US,D,20040521,000000,14.3186,14.503,14.2448,14.3744,1082833.141915,0
+HUM.US,D,20040524,000000,14.3744,14.4472,14.0784,14.21,1890255.9913136,0
+HUM.US,D,20040525,000000,14.8728,15.6552,14.7562,15.6024,3505753.8408789,0
+HUM.US,D,20040526,000000,15.6652,15.6652,15.0871,15.1997,1986283.6869481,0
+HUM.US,D,20040527,000000,15.2725,15.3821,15.0023,15.2097,1633450.0552467,0
+HUM.US,D,20040528,000000,15.3821,15.5834,15.2983,15.5007,1632566.1401288,0
+HUM.US,D,20040601,000000,15.5934,15.7987,15.3821,15.3821,1703049.5918325,0
+HUM.US,D,20040602,000000,15.6123,15.7389,15.3721,15.5386,1637192.3973466,0
+HUM.US,D,20040603,000000,15.5834,15.702,15.1319,15.1479,1151553.7799273,0
+HUM.US,D,20040604,000000,15.1649,15.3462,14.9655,15.0383,1011256.0835388,0
+HUM.US,D,20040607,000000,15.1319,15.5207,15.0213,15.3462,993747.34037947,0
+HUM.US,D,20040608,000000,15.4001,15.4001,15.0671,15.1837,934059.49215943,0
+HUM.US,D,20040609,000000,15.1837,15.3173,14.7472,14.7562,1082618.433816,0
+HUM.US,D,20040610,000000,14.8449,14.9286,14.6844,14.7103,723945.54446832,0
+HUM.US,D,20040614,000000,14.7103,14.9286,14.5658,14.6416,973926.97357462,0
+HUM.US,D,20040615,000000,14.7382,14.7721,14.4472,14.5409,1104529.6963142,0
+HUM.US,D,20040616,000000,14.4662,14.7183,14.4402,14.6585,852679.10277574,0
+HUM.US,D,20040617,000000,14.7103,14.799,14.6316,14.799,1243836.1235353,0
+HUM.US,D,20040618,000000,14.8539,14.9755,14.7562,14.8907,1157830.4802428,0
+HUM.US,D,20040621,000000,14.8907,15.0771,14.7472,14.8907,1276653.3534933,0
+HUM.US,D,20040622,000000,14.8728,14.9286,14.5409,14.7183,1139990.645155,0
+HUM.US,D,20040623,000000,14.7283,14.819,14.6416,14.6585,863141.60771327,0
+HUM.US,D,20040624,000000,14.6126,14.8359,14.5848,14.7562,982514.29422675,0
+HUM.US,D,20040625,000000,14.7562,15.0961,14.7382,15.0961,1028983.5480325,0
+HUM.US,D,20040628,000000,15.0961,15.1997,14.7901,14.8539,1079859.3344127,0
+HUM.US,D,20040629,000000,14.8539,14.8907,14.7721,14.799,1029540.3844576,0
+HUM.US,D,20040630,000000,14.8449,15.3462,14.799,15.3462,1333588.1221632,0
+HUM.US,D,20040701,000000,15.1997,15.2983,14.809,14.8997,761937.84159812,0
+HUM.US,D,20040702,000000,14.7901,14.8638,14.5748,14.6754,510198.61534464,0
+HUM.US,D,20040706,000000,14.6754,14.7004,14.503,14.6216,1317947.5401272,0
+HUM.US,D,20040707,000000,14.5319,14.6914,14.3934,14.4113,880102.54422736,0
+HUM.US,D,20040708,000000,14.4014,14.4014,14.191,14.2548,854550.27382565,0
+HUM.US,D,20040709,000000,14.0874,14.3476,14.0874,14.3006,1056295.6221992,0
+HUM.US,D,20040712,000000,14.21,14.6216,14.21,14.6216,1701947.9586889,0
+HUM.US,D,20040713,000000,14.6914,15.8366,14.6316,15.721,3705188.5689156,0
+HUM.US,D,20040714,000000,15.721,15.8804,15.5107,15.6652,2048391.5161722,0
+HUM.US,D,20040715,000000,15.6213,15.721,15.4369,15.6293,1556585.5591047,0
+HUM.US,D,20040716,000000,15.7568,15.9712,15.6373,15.7479,1325548.6081563,0
+HUM.US,D,20040719,000000,15.7568,15.8087,15.4369,15.6213,1676285.3243111,0
+HUM.US,D,20040720,000000,15.6213,16.0728,15.6213,15.9802,1850610.2411596,0
+HUM.US,D,20040721,000000,15.9802,16.1734,15.8276,15.9184,1612634.4060389,0
+HUM.US,D,20040722,000000,15.8904,15.8994,15.6213,15.8804,1893119.4348399,0
+HUM.US,D,20040723,000000,15.7987,15.8625,15.4818,15.4818,1005419.835819,0
+HUM.US,D,20040726,000000,16.2562,16.8014,15.7987,16.2742,4053612.6581159,0
+HUM.US,D,20040727,000000,16.2742,16.2742,15.8446,16.038,3228579.7313619,0
+HUM.US,D,20040728,000000,16.2372,16.4456,15.8904,16.4007,1640719.0280385,0
+HUM.US,D,20040729,000000,16.4825,16.8553,16.4376,16.7247,1927149.6652265,0
+HUM.US,D,20040730,000000,16.7347,16.7347,16.1924,16.4456,1302970.145257,0
+HUM.US,D,20040802,000000,16.2462,16.337,15.9352,16.2174,2027690.2441759,0
+HUM.US,D,20040803,000000,16.2174,16.5791,16.2004,16.2841,1439082.0370234,0
+HUM.US,D,20040804,000000,16.3459,16.3459,16.0998,16.1356,1224455.2060173,0
+HUM.US,D,20040805,000000,16.1087,16.318,16.028,16.0908,1133827.3187424,0
+HUM.US,D,20040806,000000,15.8625,16.1734,15.6741,16.1356,1746215.9528253,0
+HUM.US,D,20040809,000000,16.0728,16.302,16.0538,16.2652,1336671.2903329,0
+HUM.US,D,20040810,000000,16.2652,16.8283,16.2562,16.8283,2162586.1255872,0
+HUM.US,D,20040811,000000,16.6629,17.1861,16.5433,17.1582,2234500.2957451,0
+HUM.US,D,20040812,000000,17.2051,17.2529,16.7625,16.9289,1264868.4874599,0
+HUM.US,D,20040813,000000,17.0287,17.0985,16.8093,16.9559,1007626.1120328,0
+HUM.US,D,20040816,000000,16.8821,17.2051,16.8363,17.0805,853670.3719432,0
+HUM.US,D,20040817,000000,17.1582,17.2141,16.9289,16.9819,815238.62552661,0
+HUM.US,D,20040818,000000,17.0187,17.3735,16.8821,17.3735,605016.32047711,0
+HUM.US,D,20040819,000000,17.2529,17.2997,16.9729,17.1243,543561.64533004,0
+HUM.US,D,20040820,000000,17.1493,17.4004,17.1163,17.1163,743442.84581576,0
+HUM.US,D,20040823,000000,17.0645,17.0985,16.7825,16.8553,1410566.9955168,0
+HUM.US,D,20040824,000000,17.0087,17.0985,16.8721,16.9987,924148.80710256,0
+HUM.US,D,20040825,000000,17.0087,17.2529,16.9011,17.2429,944189.90185968,0
+HUM.US,D,20040826,000000,17.1582,17.2051,17.0645,17.0805,504363.37093376,0
+HUM.US,D,20040827,000000,17.1403,17.2429,17.1243,17.2429,633313.64395796,0
+HUM.US,D,20040830,000000,17.2141,17.224,17.0895,17.2051,593011.72980032,0
+HUM.US,D,20040831,000000,17.2051,17.2818,16.9987,17.2529,904441.81420047,0
+HUM.US,D,20040901,000000,17.4184,17.5081,17.0287,17.0367,1546673.8707389,0
+HUM.US,D,20040902,000000,17.1403,17.4353,16.9101,17.4184,483550.73165257,0
+HUM.US,D,20040903,000000,17.4184,17.5708,17.2719,17.4991,762602.03207266,0
+HUM.US,D,20040907,000000,17.4991,17.9775,17.4443,17.7084,1652170.7955258,0
+HUM.US,D,20040908,000000,17.7542,17.7812,17.4263,17.4542,770859.26410526,0
+HUM.US,D,20040909,000000,17.5629,17.7542,17.5081,17.7084,806756.65230626,0
+HUM.US,D,20040910,000000,17.7084,17.7344,17.5988,17.7084,553918.80283581,0
+HUM.US,D,20040913,000000,17.7084,17.855,17.6247,17.845,682983.45307164,0
+HUM.US,D,20040914,000000,17.845,17.9088,17.6426,17.9088,951898.32393822,0
+HUM.US,D,20040915,000000,17.9088,17.9168,17.6167,17.7084,1437984.4171153,0
+HUM.US,D,20040916,000000,17.7164,17.836,17.5708,17.7542,926898.87672606,0
+HUM.US,D,20040917,000000,17.7892,17.7972,17.5708,17.6616,739364.39524316,0
+HUM.US,D,20040920,000000,17.6616,17.7084,17.3924,17.4353,644438.33275229,0
+HUM.US,D,20040921,000000,17.4263,17.7442,17.4184,17.6616,418909.54752184,0
+HUM.US,D,20040922,000000,17.5708,17.5988,17.3456,17.3835,580896.7751474,0
+HUM.US,D,20040923,000000,17.3087,17.3735,17.0895,17.2141,1356274.9424209,0
+HUM.US,D,20040924,000000,17.1403,17.5081,17.1403,17.4443,637390.0879128,0
+HUM.US,D,20040927,000000,17.3924,17.7254,17.2818,17.6336,887587.22842702,0
+HUM.US,D,20040928,000000,17.7892,18.1071,17.6247,18.0044,988571.26989878,0
+HUM.US,D,20040929,000000,18.1071,18.1071,17.807,17.9706,527709.36512166,0
+HUM.US,D,20040930,000000,18.0214,18.2546,17.7254,18.143,1501521.9614846,0
+HUM.US,D,20041001,000000,18.2357,18.5606,18.1798,18.5247,1187236.4600293,0
+HUM.US,D,20041004,000000,18.6981,18.7341,18.4958,18.5157,1111800.6757237,0
+HUM.US,D,20041005,000000,18.6213,18.6603,18.4241,18.432,1065549.1399435,0
+HUM.US,D,20041006,000000,18.3463,18.5675,18.143,18.3005,897277.18553161,0
+HUM.US,D,20041007,000000,18.1609,18.3005,18.0503,18.0882,840456.7940733,0
+HUM.US,D,20041008,000000,18.116,18.1878,17.7084,17.7892,841337.69926462,0
+HUM.US,D,20041011,000000,17.8818,17.9088,17.6516,17.6984,663047.70574629,0
+HUM.US,D,20041012,000000,17.6068,17.7164,17.3835,17.6884,725266.9022553,0
+HUM.US,D,20041013,000000,17.7542,17.855,17.3835,17.4812,935051.76463575,0
+HUM.US,D,20041014,000000,17.6516,17.8728,17.5708,17.5798,1136136.9357702,0
+HUM.US,D,20041015,000000,17.6984,17.7084,16.9459,17.3546,1627062.9909552,0
+HUM.US,D,20041018,000000,17.3546,17.4911,17.2997,17.4353,665359.32939186,0
+HUM.US,D,20041019,000000,17.2719,17.2719,15.5107,16.3638,4805644.8312016,0
+HUM.US,D,20041020,000000,16.2562,16.5333,16.019,16.328,2185717.411676,0
+HUM.US,D,20041021,000000,16.3638,16.3638,15.99,16.038,917874.11340489,0
+HUM.US,D,20041022,000000,15.9612,16.5522,15.9612,16.4456,1258258.6885983,0
+HUM.US,D,20041025,000000,16.4456,16.5153,16.2652,16.4007,782531.75954477,0
+HUM.US,D,20041026,000000,16.4556,17.0087,16.4556,16.9191,939459.30051902,0
+HUM.US,D,20041027,000000,16.9289,17.4812,16.8553,17.4443,965446.00366314,0
+HUM.US,D,20041028,000000,17.4263,17.544,17.233,17.3635,891223.21978621,0
+HUM.US,D,20041029,000000,17.1961,17.4622,17.0985,17.3924,869749.39995709,0
+HUM.US,D,20041101,000000,17.7972,19.0709,17.544,18.4769,3633276.4053754,0
+HUM.US,D,20041102,000000,18.4769,18.6045,17.7084,17.8818,1958864.258732,0
+HUM.US,D,20041103,000000,19.2712,19.9121,18.9703,19.331,3066367.7625486,0
+HUM.US,D,20041104,000000,19.8404,20.4563,19.5064,20.4563,3465009.4675078,0
+HUM.US,D,20041105,000000,20.6039,20.8301,20.242,20.3417,1485338.5893479,0
+HUM.US,D,20041108,000000,20.3417,20.4493,20.1174,20.2241,1228531.6499721,0
+HUM.US,D,20041109,000000,20.4304,21.0663,20.4304,20.7155,2535246.1439466,0
+HUM.US,D,20041110,000000,20.6686,20.8769,20.3227,20.4663,1625848.9872177,0
+HUM.US,D,20041111,000000,20.4304,20.6507,20.2241,20.5869,882742.24987472,0
+HUM.US,D,20041112,000000,20.5211,20.8869,20.4304,20.8869,1041979.4078768,0
+HUM.US,D,20041115,000000,20.9776,21.479,20.8401,21.3672,1232937.1792376,0
+HUM.US,D,20041116,000000,21.459,21.5128,21.0404,21.164,954655.41672383,0
+HUM.US,D,20041117,000000,21.2586,21.5228,21.2398,21.3214,977668.31236559,0
+HUM.US,D,20041118,000000,21.4122,21.5038,21.174,21.2308,549729.98828708,0
+HUM.US,D,20041119,000000,21.2676,21.3214,20.8301,21.1301,593227.44120823,0
+HUM.US,D,20041122,000000,20.9417,21.2866,20.7773,21.1918,455468.11627077,0
+HUM.US,D,20041123,000000,21.138,21.5676,21.138,21.5128,539709.94256296,0
+HUM.US,D,20041124,000000,21.5298,21.7939,21.431,21.747,716786.9356527,0
+HUM.US,D,20041126,000000,21.757,22.1039,21.7201,21.9663,338955.86335692,0
+HUM.US,D,20041129,000000,22.1935,22.5823,21.9015,22.4737,1484124.5856104,0
+HUM.US,D,20041130,000000,22.4288,22.655,22.3829,22.5374,1608451.6113434,0
+HUM.US,D,20041201,000000,23.6009,25.5166,23.4604,24.6355,5248336.8122715,0
+HUM.US,D,20041202,000000,24.6355,24.6534,23.873,24.2009,1378958.752752,0
+HUM.US,D,20041203,000000,24.2099,24.3066,23.7893,23.9937,1323123.6106079,0
+HUM.US,D,20041206,000000,23.9937,24.9096,23.7893,24.8099,2208180.4940549,0
+HUM.US,D,20041207,000000,24.9962,25.3661,24.6534,24.7002,1575967.4799316,0
+HUM.US,D,20041208,000000,24.8378,25.3013,24.5179,25.1338,1360457.7371164,0
+HUM.US,D,20041209,000000,25.1338,25.3382,24.8198,25.2814,1255287.8910226,0
+HUM.US,D,20041210,000000,24.5458,25.7707,24.5458,25.688,1744012.6865381,0
+HUM.US,D,20041213,000000,25.9163,26.3129,25.6969,26.2422,1699303.2364972,0
+HUM.US,D,20041214,000000,27.6963,28.1668,26.7196,27.2608,3321632.6161851,0
+HUM.US,D,20041215,000000,27.2608,27.4941,26.8462,27.2429,2055551.1282966,0
+HUM.US,D,20041216,000000,27.4053,27.4053,26.5532,26.8142,1578497.8249117,0
+HUM.US,D,20041217,000000,26.4714,27.0515,26.2422,27.0146,2328768.1876147,0
+HUM.US,D,20041220,000000,27.0604,27.1811,26.5442,26.617,1225446.4751847,0
+HUM.US,D,20041221,000000,26.617,27.0435,26.588,26.7366,1106842.3232687,0
+HUM.US,D,20041222,000000,26.7884,26.9778,26.6368,26.7196,998149.85971836,0
+HUM.US,D,20041223,000000,26.7436,26.8232,26.5601,26.7366,619877.33151804,0
+HUM.US,D,20041227,000000,26.7436,26.913,26.3956,26.5093,518565.2080445,0
+HUM.US,D,20041228,000000,26.6558,26.9678,26.5701,26.9229,993306.88778382,0
+HUM.US,D,20041229,000000,26.9867,27.1522,26.904,26.9678,417583.17319049,0
+HUM.US,D,20041230,000000,27.0604,27.2349,26.9678,27.1352,772401.34984452,0
+HUM.US,D,20041231,000000,27.1352,27.191,26.884,26.9578,558539.04020035,0
+HUM.US,D,20050103,000000,27.1163,27.1163,26.304,26.4814,1133271.4856263,0
+HUM.US,D,20050104,000000,26.6658,26.8661,26.3588,26.4246,1827158.8995399,0
+HUM.US,D,20050105,000000,26.4714,27.1073,26.2601,26.9678,2077796.4926498,0
+HUM.US,D,20050106,000000,27.0146,27.5119,26.884,26.913,1804248.3414033,0
+HUM.US,D,20050107,000000,26.6916,26.8372,26.5701,26.7196,1315303.8212444,0
+HUM.US,D,20050110,000000,26.8562,27.8429,26.7096,27.8339,2504191.7276801,0
+HUM.US,D,20050111,000000,27.7581,28.4618,27.4481,28.3113,2712871.9469904,0
+HUM.US,D,20050112,000000,28.3113,28.6492,28.1479,28.5964,1727602.5665958,0
+HUM.US,D,20050113,000000,28.8675,29.6758,28.8306,29.4385,2819910.9575164,0
+HUM.US,D,20050114,000000,29.6309,30.6028,29.2951,30.202,2762210.6641757,0
+HUM.US,D,20050118,000000,29.9858,30.238,29.4217,30.202,3617088.0166942,0
+HUM.US,D,20050119,000000,30.3296,30.5569,29.8303,29.913,2311693.8771979,0
+HUM.US,D,20050120,000000,29.8682,29.8771,28.8306,29.4385,2186265.2183212,0
+HUM.US,D,20050121,000000,29.7845,30.1562,29.5861,29.8383,1462980.8544008,0
+HUM.US,D,20050124,000000,30.0576,30.0576,29.3947,29.6758,1409348.9785439,0
+HUM.US,D,20050125,000000,29.8582,30.3844,29.6659,29.7845,1303305.2504209,0
+HUM.US,D,20050126,000000,29.7845,30.4682,29.7486,29.9758,1230619.5357388,0
+HUM.US,D,20050127,000000,30.1472,30.7562,30.0924,30.4204,1031298.1816048,0
+HUM.US,D,20050128,000000,30.8469,30.8469,30.2568,30.521,1540396.1671147,0
+HUM.US,D,20050131,000000,30.7821,31.2377,30.7383,31.1211,1193952.6096315,0
+HUM.US,D,20050201,000000,31.3473,31.8736,31.1211,31.6184,1991568.1147872,0
+HUM.US,D,20050202,000000,31.8038,31.8038,31.3293,31.4649,1289095.3868391,0
+HUM.US,D,20050203,000000,31.3293,31.3821,30.8749,31.1011,1528837.0455779,0
+HUM.US,D,20050204,000000,31.0114,31.5107,30.818,31.4649,1731239.5612638,0
+HUM.US,D,20050207,000000,30.2658,32.329,29.4655,31.0114,6138679.1268664,0
+HUM.US,D,20050208,000000,30.7642,31.2635,30.7642,31.0463,1642592.2057061,0
+HUM.US,D,20050209,000000,31.0463,31.2207,29.8871,30.1662,2030442.3204172,0
+HUM.US,D,20050210,000000,30.3296,30.3745,29.9409,30.0137,1555044.4766743,0
+HUM.US,D,20050211,000000,29.9579,30.5479,29.913,30.3486,944632.36107309,0
+HUM.US,D,20050214,000000,30.1194,30.3296,30.0236,30.0834,1314978.7491692,0
+HUM.US,D,20050215,000000,30.0576,30.2568,29.904,30.0236,1328959.8583277,0
+HUM.US,D,20050216,000000,30.0306,30.4402,29.913,30.3386,1639730.7687977,0
+HUM.US,D,20050217,000000,30.513,30.8569,30.3018,30.5748,1582462.9015815,0
+HUM.US,D,20050218,000000,30.6476,30.7732,30.202,30.2928,1148028.1525443,0
+HUM.US,D,20050222,000000,29.8303,30.0745,28.7489,28.7848,2020973.0912649,0
+HUM.US,D,20050223,000000,28.9681,29.5493,28.7399,29.4217,1973182.4796721,0
+HUM.US,D,20050224,000000,29.4217,30.1472,29.2403,30.0994,1093737.1027572,0
+HUM.US,D,20050225,000000,29.8771,30.3386,29.6031,30.2658,1106842.3232687,0
+HUM.US,D,20050228,000000,30.2658,30.513,30.0037,30.21,1094178.5586617,0
+HUM.US,D,20050301,000000,30.1662,31.1011,30.1662,30.8469,1145164.709018,0
+HUM.US,D,20050302,000000,30.6655,31.0553,30.4303,30.9735,1032952.6379379,0
+HUM.US,D,20050303,000000,30.9915,31.2815,30.8569,31.1011,1093078.9321359,0
+HUM.US,D,20050304,000000,31.3293,31.6553,31.2207,31.6553,974254.05226754,0
+HUM.US,D,20050307,000000,31.7669,31.7768,31.2635,31.3563,1305286.7854469,0
+HUM.US,D,20050308,000000,31.3563,31.4081,30.6286,30.6655,1425538.370534,0
+HUM.US,D,20050309,000000,30.6117,31.1957,30.0924,30.2838,1167075.9715162,0
+HUM.US,D,20050310,000000,30.2928,30.6835,30.1832,30.3934,912034.85575851,0
+HUM.US,D,20050311,000000,30.3486,31.0553,30.3386,30.6476,981303.3004159,0
+HUM.US,D,20050314,000000,30.7383,31.0114,30.6745,30.9915,807748.92478259,0
+HUM.US,D,20050315,000000,30.9915,31.1011,30.6835,30.6934,944632.36107309,0
+HUM.US,D,20050316,000000,30.7024,30.9396,30.4871,30.6476,1367503.9753382,0
+HUM.US,D,20050317,000000,30.7821,30.7911,30.21,30.3206,1089221.2095155,0
+HUM.US,D,20050318,000000,30.248,30.4124,28.3781,28.9971,2888517.2183171,0
+HUM.US,D,20050321,000000,29.1505,29.4655,28.3492,28.6582,1586979.7981321,0
+HUM.US,D,20050322,000000,28.695,29.0509,28.2476,28.3492,1485113.8481601,0
+HUM.US,D,20050323,000000,28.0592,28.3113,27.6963,28.123,1323015.2532496,0
+HUM.US,D,20050324,000000,28.1947,28.8206,28.1758,28.5595,859948.07556749,0
+HUM.US,D,20050328,000000,29.2313,29.2313,28.3302,28.3592,621640.14520957,0
+HUM.US,D,20050329,000000,28.7848,29.0678,27.7861,28.9303,2385700.9496669,0
+HUM.US,D,20050330,000000,28.8764,29.8682,28.721,29.8124,1581251.9077707,0
+HUM.US,D,20050331,000000,29.7396,29.7396,28.8924,29.006,1301870.5187311,0
+HUM.US,D,20050401,000000,29.1944,29.8034,29.1944,29.5761,1092420.7615145,0
+HUM.US,D,20050404,000000,29.5671,29.7675,29.2861,29.4735,552369.69393444,0
+HUM.US,D,20050405,000000,29.5582,30.3745,29.5123,30.3666,1349997.2387967,0
+HUM.US,D,20050406,000000,30.4682,31.3015,30.4492,30.8749,1279737.5249718,0
+HUM.US,D,20050407,000000,31.0553,31.3563,30.6655,31.3193,1146048.6241359,0
+HUM.US,D,20050408,000000,31.4181,31.436,30.8091,30.9565,988791.99785105,0
+HUM.US,D,20050411,000000,30.8928,31.1769,30.5848,30.8848,1005419.835819,0
+HUM.US,D,20050412,000000,30.6934,31.0373,30.202,30.9565,725378.26954031,0
+HUM.US,D,20050413,000000,30.9565,31.1859,30.7562,30.9297,924482.90895759,0
+HUM.US,D,20050414,000000,30.9297,30.9297,29.4137,29.7306,2251238.4976892,0
+HUM.US,D,20050415,000000,29.6499,29.904,29.2592,29.3679,1242181.6672022,0
+HUM.US,D,20050418,000000,29.313,29.3579,28.0781,28.6761,1242840.8411323,0
+HUM.US,D,20050419,000000,28.6761,29.6937,28.6761,29.5303,1091977.2989922,0
+HUM.US,D,20050420,000000,29.5303,29.913,28.6044,28.6044,922167.27207652,0
+HUM.US,D,20050421,000000,28.8306,29.0589,28.2386,28.4898,1782337.0789052,0
+HUM.US,D,20050422,000000,28.4898,28.4898,27.8239,28.114,1117634.9168257,0
+HUM.US,D,20050425,000000,28.114,28.8585,28.0781,28.8037,1405161.1673041,0
+HUM.US,D,20050426,000000,28.8126,29.4217,28.6124,29.1944,1280840.1614243,0
+HUM.US,D,20050427,000000,29.3051,29.913,28.5416,29.8203,1365849.519005,0
+HUM.US,D,20050428,000000,29.8383,29.8383,29.2761,29.4217,1162120.6289877,0
+HUM.US,D,20050429,000000,29.4217,31.729,29.4037,31.4649,2804826.2085967,0
+HUM.US,D,20050502,000000,31.0114,32.2542,30.7104,31.5646,3141358.077714,0
+HUM.US,D,20050503,000000,31.5107,31.5546,30.5479,31.2377,2422920.6989637,0
+HUM.US,D,20050504,000000,31.5107,32.1436,31.3642,31.8924,2142108.5914699,0
+HUM.US,D,20050505,000000,31.8924,32.4357,31.6114,31.7569,1451309.3622701,0
+HUM.US,D,20050506,000000,31.9174,32.1008,31.4459,31.8556,1020287.8700221,0
+HUM.US,D,20050509,000000,31.9622,33.239,31.6463,32.9909,1676508.0588811,0
+HUM.US,D,20050510,000000,32.9639,33.3516,32.7805,33.1443,1573430.1117894,0
+HUM.US,D,20050511,000000,33.2739,33.3158,32.4008,33.1254,1144285.8104444,0
+HUM.US,D,20050512,000000,33.1733,33.554,32.5902,32.5902,1223018.4677097,0
+HUM.US,D,20050513,000000,32.4726,32.5902,30.818,31.5008,1468157.9281904,0
+HUM.US,D,20050516,000000,31.3293,32.2642,31.3293,32.2084,882084.07925341,0
+HUM.US,D,20050517,000000,32.2184,32.5005,31.8207,32.4905,708528.70031123,0
+HUM.US,D,20050518,000000,32.6918,33.6806,32.5373,33.1165,2033307.7705612,0
+HUM.US,D,20050519,000000,33.1443,33.554,32.7287,33.1832,868206.31090896,0
+HUM.US,D,20050520,000000,33.2549,33.2739,32.7207,32.9639,534975.32798679,0
+HUM.US,D,20050523,000000,32.9729,33.1105,32.6101,32.9909,723395.73120539,0
+HUM.US,D,20050524,000000,33.0537,33.4154,32.7805,32.9271,759737.58523755,0
+HUM.US,D,20050525,000000,32.9361,33.0915,32.5812,32.8523,587503.56408236,0
+HUM.US,D,20050526,000000,33.1443,33.3616,33.0447,33.2829,569334.64368402,0
+HUM.US,D,20050527,000000,33.2919,33.6706,33.239,33.4992,590150.29289182,0
+HUM.US,D,20050531,000000,33.527,33.5898,32.9819,33.0167,1072925.4667848,0
+HUM.US,D,20050601,000000,33.1921,33.864,32.9171,33.82,1052990.7227683,0
+HUM.US,D,20050602,000000,33.829,34.0514,33.4154,33.9886,773507.99953248,0
+HUM.US,D,20050603,000000,33.9985,34.6873,33.9985,34.3065,846183.68112579,0
+HUM.US,D,20050606,000000,34.3812,34.7231,34.142,34.6961,1052884.3720278,0
+HUM.US,D,20050607,000000,34.8617,35.2484,34.5795,34.6583,1236455.7834586,0
+HUM.US,D,20050608,000000,34.7331,34.7789,33.8828,34.0514,575503.98994993,0
+HUM.US,D,20050609,000000,34.0792,35.0161,34.0414,35.0161,1340852.0784106,0
+HUM.US,D,20050610,000000,35.7118,35.7118,34.4371,34.6393,542795.11735035,0
+HUM.US,D,20050613,000000,34.6783,35.0351,34.5317,35.0251,505242.26950734,0
+HUM.US,D,20050614,000000,35.0251,35.8614,35.0061,35.8514,887811.96961478,0
+HUM.US,D,20050615,000000,36.2062,36.2062,35.0351,35.3231,772840.7991313,0
+HUM.US,D,20050616,000000,35.372,35.4976,34.6683,35.1786,831757.1028273,0
+HUM.US,D,20050617,000000,35.5992,36.0587,35.343,35.7956,1520795.5249532,0
+HUM.US,D,20050620,000000,35.7956,35.9431,35.4428,35.7576,980421.3919157,0
+HUM.US,D,20050621,000000,35.668,35.7487,34.9892,35.1686,1237997.8691978,0
+HUM.US,D,20050622,000000,35.3978,35.6162,35.1058,35.2314,1234144.1598129,0
+HUM.US,D,20050623,000000,35.3231,35.362,34.8617,34.9364,1383031.1834714,0
+HUM.US,D,20050624,000000,34.8247,34.9793,34.152,34.2806,1544471.6077607,0
+HUM.US,D,20050627,000000,34.2357,34.5517,34.2357,34.3723,877239.10070111,0
+HUM.US,D,20050628,000000,34.5058,35.2314,34.4639,35.1317,1111800.6757237,0
+HUM.US,D,20050629,000000,35.362,35.9431,35.3231,35.7218,1359135.3760205,0
+HUM.US,D,20050630,000000,36.3029,36.3218,35.9431,36.0856,1440731.4768121,0
+HUM.US,D,20050701,000000,36.0856,36.1225,35.6939,35.7308,837044.540593,0
+HUM.US,D,20050705,000000,35.7308,36.1225,35.2663,35.9959,1828808.3393287,0
+HUM.US,D,20050706,000000,36.1414,40.6186,36.0856,37.7132,9475512.8758007,0
+HUM.US,D,20050707,000000,37.2288,38.3571,37.0046,38.2315,3108437.5069421,0
+HUM.US,D,20050708,000000,38.1747,38.1747,37.7411,37.9135,1648096.3581886,0
+HUM.US,D,20050711,000000,37.5029,38.3053,37.3235,37.6474,1316075.3657685,0
+HUM.US,D,20050712,000000,38.0023,38.0999,37.4062,37.5826,1920869.9549844,0
+HUM.US,D,20050713,000000,37.5029,37.6384,36.7963,37.5468,1945207.2183397,0
+HUM.US,D,20050714,000000,37.5468,38.4477,36.9039,36.9956,1104529.6963142,0
+HUM.US,D,20050715,000000,36.9956,37.6664,36.9587,37.2578,734849.50531039,0
+HUM.US,D,20050718,000000,37.3056,38.1099,37.2766,37.9664,1155297.125336,0
+HUM.US,D,20050719,000000,38.0899,38.0899,36.8231,37.3146,918201.1920978,0
+HUM.US,D,20050720,000000,37.1411,37.3514,36.4703,36.7415,765572.82964843,0
+HUM.US,D,20050721,000000,35.4168,35.5624,33.7812,34.8168,4708958.9649458,0
+HUM.US,D,20050722,000000,34.7969,35.343,34.5706,35.3331,1304071.7784005,0
+HUM.US,D,20050725,000000,34.8716,35.1876,34.8517,34.9623,1139224.1171754,0
+HUM.US,D,20050726,000000,35.1876,35.2852,34.8895,35.1407,1531035.2953208,0
+HUM.US,D,20050727,000000,35.1686,35.3331,34.5955,34.7789,646637.58580398,0
+HUM.US,D,20050728,000000,34.7789,36.0776,34.7789,35.8334,1597551.6637368,0
+HUM.US,D,20050729,000000,35.8244,36.3687,35.642,36.1873,1483022.9524668,0
+HUM.US,D,20050801,000000,37.7312,40.3275,37.7312,38.7019,5386871.6949686,0
+HUM.US,D,20050802,000000,39.0926,39.311,38.3661,39.2022,2384703.6606461,0
+HUM.US,D,20050803,000000,39.6368,39.8651,39.285,39.593,1466505.478475,0
+HUM.US,D,20050804,000000,39.593,39.7186,39.3648,39.5112,1822094.1963443,0
+HUM.US,D,20050805,000000,39.5202,39.5561,38.1747,38.1747,1314092.8274336,0
+HUM.US,D,20050808,000000,38.2773,38.6282,38.1189,38.3321,1166748.8928232,0
+HUM.US,D,20050809,000000,38.4837,39.5013,38.4309,39.5013,1772428.400466,0
+HUM.US,D,20050810,000000,39.9577,41.0731,39.9119,40.4821,2194305.735637,0
+HUM.US,D,20050811,000000,40.6375,41.5266,40.6375,41.4449,1799075.2808492,0
+HUM.US,D,20050812,000000,41.4249,41.6363,41.0552,41.5545,1291629.7450547,0
+HUM.US,D,20050815,000000,40.6634,41.7439,40.6634,41.4349,1212344.2645999,0
+HUM.US,D,20050816,000000,41.4528,41.6641,41.0094,41.1728,741127.20893468,0
+HUM.US,D,20050817,000000,41.1728,41.6173,40.6794,41.4997,1297025.5401787,0
+HUM.US,D,20050818,000000,41.408,41.7259,41.2166,41.4997,1503395.1391523,0
+HUM.US,D,20050819,000000,41.4997,42.2183,41.3332,41.8815,1033611.8118681,0
+HUM.US,D,20050822,000000,42.1814,42.89,42.1555,42.3608,1124021.9811173,0
+HUM.US,D,20050823,000000,42.4525,42.6708,41.7797,42.1177,1223795.0287782,0
+HUM.US,D,20050824,000000,42.1725,42.934,41.8635,42.2363,1655803.7769583,0
+HUM.US,D,20050825,000000,42.2911,42.6708,41.9701,42.4974,1357483.9296141,0
+HUM.US,D,20050826,000000,42.634,42.7346,42.3349,42.5512,989125.09639719,0
+HUM.US,D,20050829,000000,42.0887,42.5871,41.8913,42.4067,995731.88533215,0
+HUM.US,D,20050830,000000,42.3887,43.2509,42.2183,43.1871,1610323.7857022,0
+HUM.US,D,20050831,000000,43.3615,43.7323,43.0526,43.7323,1003437.2974841,0
+HUM.US,D,20050901,000000,43.7323,43.7323,42.9888,43.4343,1182386.4649326,0
+HUM.US,D,20050902,000000,43.3525,43.6665,43.213,43.4343,1237997.8691978,0
+HUM.US,D,20050906,000000,43.5409,43.9327,43.3904,43.5788,1352860.6823229,0
+HUM.US,D,20050907,000000,43.7033,45.3161,43.6585,44.9393,2195956.1787346,0
+HUM.US,D,20050908,000000,44.7708,45.4047,44.6403,44.7888,1203972.6553556,0
+HUM.US,D,20050909,000000,44.9483,45.5303,44.742,45.4297,981745.75962931,0
+HUM.US,D,20050912,000000,45.8134,46.233,44.123,44.2167,2044093.3409561,0
+HUM.US,D,20050913,000000,43.5977,43.8151,42.89,43.1323,2532931.5103744,0
+HUM.US,D,20050914,000000,43.4093,43.6755,43.2798,43.3904,1438646.600972,0
+HUM.US,D,20050915,000000,43.3994,44.714,43.3994,44.4678,1523657.9651705,0
+HUM.US,D,20050916,000000,44.8157,45.0848,44.441,44.6054,1387659.4473069,0
+HUM.US,D,20050919,000000,44.3592,44.3592,43.4622,43.6755,905320.71277405,0
+HUM.US,D,20050920,000000,43.6955,43.8619,42.3349,42.605,2104335.0156746,0
+HUM.US,D,20050921,000000,42.634,43.204,42.3,42.9888,1415961.7873321,0
+HUM.US,D,20050922,000000,42.908,43.6585,42.908,43.0526,1247471.1115856,0
+HUM.US,D,20050923,000000,43.0436,44.5296,43.0436,43.4093,2636774.9821369,0
+HUM.US,D,20050926,000000,43.4193,44.3772,43.1422,43.9695,1374003.4102236,0
+HUM.US,D,20050927,000000,44.423,45.2891,43.8061,44.8954,2108081.3710099,0
+HUM.US,D,20050928,000000,45.1197,45.3161,44.3672,44.5486,1152432.6785009,0
+HUM.US,D,20050929,000000,43.7671,44.2446,43.1323,44.0851,1950492.6494877,0
+HUM.US,D,20050930,000000,44.132,44.413,43.3904,43.4781,2379861.6920205,0
+HUM.US,D,20051003,000000,43.4781,44.14,42.8164,44.0433,2505843.1740867,0
+HUM.US,D,20051004,000000,44.0433,44.2626,42.8632,42.9888,2674883.6630961,0
+HUM.US,D,20051005,000000,43.0146,43.2798,41.408,41.4528,2946333.8954871,0
+HUM.US,D,20051006,000000,40.5927,41.8087,40.5927,41.408,2105876.098105,0
+HUM.US,D,20051007,000000,41.417,42.1455,41.1448,41.3701,1905671.8321618,0
+HUM.US,D,20051010,000000,41.5087,41.8177,41.1808,41.6731,1833546.9671403,0
+HUM.US,D,20051011,000000,41.8715,42.4436,41.3621,41.5635,1374216.1117049,0
+HUM.US,D,20051012,000000,41.408,41.7619,40.0833,40.2897,2381955.5976404,0
+HUM.US,D,20051013,000000,39.8651,40.4741,38.9392,39.6717,1972078.8399107,0
+HUM.US,D,20051014,000000,39.8651,41.0094,39.8272,40.7512,1831450.0515938,0
+HUM.US,D,20051017,000000,40.1641,41.6641,40.1641,41.4528,963572.82599548,0
+HUM.US,D,20051018,000000,41.5455,41.8635,41.1289,41.417,1002554.385675,0
+HUM.US,D,20051019,000000,41.5904,42.5612,40.9286,42.5512,1039447.0562789,0
+HUM.US,D,20051020,000000,42.5512,42.5512,41.6641,41.7439,1266412.5798168,0
+HUM.US,D,20051021,000000,41.8635,42.6798,41.2166,41.709,920956.27826566,0
+HUM.US,D,20051024,000000,41.5455,41.8635,41.4528,41.5904,1445362.7505743,0
+HUM.US,D,20051025,000000,41.5725,41.5725,39.6907,40.3186,2805815.4711463,0
+HUM.US,D,20051026,000000,40.3186,40.3186,38.4657,38.9312,2680495.1696281,0
+HUM.US,D,20051027,000000,39.1375,39.7734,37.7411,38.2415,1984962.3291611,0
+HUM.US,D,20051028,000000,38.684,40.0017,38.3053,39.8841,2388559.3766487,0
+HUM.US,D,20051031,000000,39.276,40.9904,38.694,40.3086,3359294.8246954,0
+HUM.US,D,20051101,000000,40.2089,40.2089,39.0658,39.7555,1744893.5917294,0
+HUM.US,D,20051102,000000,38.5923,39.5013,38.1378,38.7847,2074601.9571951,0
+HUM.US,D,20051103,000000,38.8754,39.8272,38.8026,39.1654,1969105.0324084,0
+HUM.US,D,20051104,000000,39.1654,39.602,38.9392,39.0179,1403843.8227526,0
+HUM.US,D,20051107,000000,39.276,39.9219,39.1464,39.8013,1204963.924523,0
+HUM.US,D,20051108,000000,39.7923,39.9577,39.2561,39.7285,1538302.2614948,0
+HUM.US,D,20051109,000000,39.7285,39.7285,38.8664,39.0568,1425207.2786055,0
+HUM.US,D,20051110,000000,39.0568,40.1989,38.6023,40.1293,2622462.7810501,0
+HUM.US,D,20051111,000000,40.0465,40.1103,39.584,40.0275,1493593.8147627,0
+HUM.US,D,20051114,000000,39.8372,40.4372,39.2182,40.2987,959168.30003885,0
+HUM.US,D,20051115,000000,40.1193,40.797,40.0465,40.2259,1400538.9233217,0
+HUM.US,D,20051116,000000,40.3923,40.5478,39.9737,40.1901,1015108.7896147,0
+HUM.US,D,20051117,000000,40.1901,40.9904,40.1811,40.9106,1530595.8460339,0
+HUM.US,D,20051118,000000,41.082,41.8375,40.8528,40.9006,1722429.5060417,0
+HUM.US,D,20051121,000000,41.1808,42.2632,40.9286,42.1455,1511432.6465416,0
+HUM.US,D,20051122,000000,42.1455,42.5771,41.9871,42.3509,1079308.5178409,0
+HUM.US,D,20051123,000000,42.4067,42.5871,42.1366,42.2183,657543.5532638,0
+HUM.US,D,20051125,000000,42.4067,42.5612,42.004,42.3419,214408.10967161,0
+HUM.US,D,20051128,000000,42.1814,42.4256,41.1897,41.1897,744648.82308224,0
+HUM.US,D,20051129,000000,41.417,42.0887,41.417,41.6911,1419811.4834814,0
+HUM.US,D,20051130,000000,41.7259,42.0787,41.4897,41.6173,927448.68998898,0
+HUM.US,D,20051201,000000,41.8635,43.6167,41.6363,43.4193,1421794.0218163,0
+HUM.US,D,20051202,000000,43.3167,43.825,42.9598,43.7033,1334359.6666872,0
+HUM.US,D,20051205,000000,43.5887,44.1688,42.934,44.0044,1600302.7366693,0
+HUM.US,D,20051206,000000,44.3124,45.2423,44.1589,44.6951,2031208.8483968,0
+HUM.US,D,20051207,000000,44.404,44.8257,43.2419,43.4871,1744455.1457515,0
+HUM.US,D,20051208,000000,43.6347,44.6314,43.6067,44.2067,1026562.5637197,0
+HUM.US,D,20051209,000000,44.2067,45.021,44.0851,44.7978,784626.66847357,0
+HUM.US,D,20051212,000000,44.9054,44.9054,43.2319,44.0682,2028240.0574389,0
+HUM.US,D,20051213,000000,44.0762,44.2864,43.0336,43.1422,2087596.8137305,0
+HUM.US,D,20051214,000000,43.1522,44.0433,43.0864,43.6855,1053986.0051713,0
+HUM.US,D,20051215,000000,43.7671,44.2626,43.3994,43.3994,1291629.7450547,0
+HUM.US,D,20051216,000000,43.4961,43.9506,42.7984,42.8362,1678160.5085965,0
+HUM.US,D,20051219,000000,42.6898,42.6978,41.408,42.3688,1814494.131624,0
+HUM.US,D,20051220,000000,42.4525,43.9775,42.4525,43.4523,3254899.5330521,0
+HUM.US,D,20051221,000000,43.5887,43.8808,43.4523,43.8808,1170056.8021807,0
+HUM.US,D,20051222,000000,45.4047,50.5827,45.4047,50.2049,8099197.8419315,0
+HUM.US,D,20051223,000000,49.9448,50.3723,49.1543,50.1002,2829272.8326193,0
+HUM.US,D,20051227,000000,50.1252,50.3055,49.3009,49.4554,1628166.6307165,0
+HUM.US,D,20051228,000000,49.6806,50.2796,49.0985,49.9098,1543921.7944977,0
+HUM.US,D,20051229,000000,49.854,50.1341,49.57,49.9816,1383802.7279955,0
+HUM.US,D,20051230,000000,49.7175,49.7912,49.1633,49.3367,1195380.3181591,0
+HUM.US,D,20060103,000000,49.864,50.6524,49.1255,50.6524,2961643.3855948,0
+HUM.US,D,20060104,000000,51.0321,52.3408,51.0132,51.6402,2570485.3615263,0
+HUM.US,D,20060105,000000,51.7618,52.5591,51.697,52.1783,2104666.107603,0
+HUM.US,D,20060106,000000,52.1215,52.2142,51.372,51.8364,2193316.4730873,0
+HUM.US,D,20060109,000000,51.8434,52.1684,51.1807,52.0587,2064251.8228515,0
+HUM.US,D,20060110,000000,52.0667,52.4415,51.3062,51.4956,1578059.3789338,0
+HUM.US,D,20060111,000000,51.5784,52.7225,51.5404,51.5504,1639504.0209921,0
+HUM.US,D,20060112,000000,51.2454,51.979,50.8617,51.6222,1009494.2731561,0
+HUM.US,D,20060113,000000,51.2873,51.6142,50.5906,51.3352,1932323.7290894,0
+HUM.US,D,20060117,000000,50.8985,51.1348,50.4361,50.5447,1637633.8532511,0
+HUM.US,D,20060118,000000,50.5447,52.5153,50.5447,52.3687,1643362.7469213,0
+HUM.US,D,20060119,000000,52.5959,52.9029,50.7151,51.707,2738975.0339639,0
+HUM.US,D,20060120,000000,51.7168,51.7248,49.8361,50.1072,2054119.4065335,0
+HUM.US,D,20060123,000000,50.186,50.3813,48.4088,48.9879,2158403.3308916,0
+HUM.US,D,20060124,000000,49.0357,50.4261,49.0169,50.1002,1600850.5433144,0
+HUM.US,D,20060125,000000,50.4441,50.9973,50.2966,50.5547,2748223.5351639,0
+HUM.US,D,20060126,000000,49.6716,50.1959,48.5364,49.854,3554541.7414923,0
+HUM.US,D,20060127,000000,50.2148,51.1537,50.0364,50.8985,1888935.6368355,0
+HUM.US,D,20060130,000000,50.7601,51.6142,50.7601,51.2185,1548765.7697411,0
+HUM.US,D,20060131,000000,50.8985,51.2006,50.167,50.6435,1973069.1057693,0
+HUM.US,D,20060201,000000,50.7501,51.969,50.7501,51.362,2168867.842447,0
+HUM.US,D,20060202,000000,51.3062,51.998,51.2793,51.7618,2394732.7361502,0
+HUM.US,D,20060203,000000,49.3906,50.3245,47.9005,49.854,5624741.1793485,0
+HUM.US,D,20060206,000000,49.864,49.864,47.8926,48.8453,4131253.7153265,0
+HUM.US,D,20060207,000000,48.9879,49.264,47.4271,47.9832,2880699.4355712,0
+HUM.US,D,20060208,000000,47.2207,47.6912,45.4047,46.6148,5384779.7959663,0
+HUM.US,D,20060209,000000,46.84,47.8298,46.7214,46.7453,2689412.5788997,0
+HUM.US,D,20060210,000000,46.8121,47.2307,46.1503,46.1782,1774737.014185,0
+HUM.US,D,20060213,000000,45.4565,46.1324,44.9054,45.7865,1957435.5468954,0
+HUM.US,D,20060214,000000,45.8393,47.2207,45.8393,46.9078,2293971.4292484,0
+HUM.US,D,20060215,000000,46.8749,47.1311,46.4274,47.1311,1527623.0418404,0
+HUM.US,D,20060216,000000,47.3733,47.7201,47.1489,47.7201,1223246.2188241,0
+HUM.US,D,20060217,000000,47.7201,48.8733,47.3912,48.7277,2014034.2070926,0
+HUM.US,D,20060221,000000,49.3557,50.2148,48.9201,49.3647,2440979.2553859,0
+HUM.US,D,20060222,000000,49.854,50.159,49.0357,49.0796,1388096.889976,0
+HUM.US,D,20060223,000000,49.1444,49.3906,48.6092,49.0507,839245.80026245,0
+HUM.US,D,20060224,000000,48.8453,48.9789,48.1288,48.3102,821072.86662862,0
+HUM.US,D,20060227,000000,48.2174,48.8374,48.028,48.2454,1091865.9317072,0
+HUM.US,D,20060228,000000,47.9454,48.1906,46.6058,46.9177,1632238.058127,0
+HUM.US,D,20060301,000000,46.7942,47.3991,46.0845,46.7214,2416974.0872678,0
+HUM.US,D,20060302,000000,46.4932,46.6606,45.939,46.258,1411554.2514488,0
+HUM.US,D,20060303,000000,46.3098,47.0832,46.1034,46.1882,1280946.5121649,0
+HUM.US,D,20060306,000000,46.1682,46.225,45.0759,45.2144,1288215.4849566,0
+HUM.US,D,20060307,000000,45.2233,46.0396,45.2233,45.8044,1259037.2562845,0
+HUM.US,D,20060308,000000,45.7955,46.1782,45.3859,45.4137,1081737.5286247,0
+HUM.US,D,20060309,000000,45.4217,45.63,44.3124,44.413,1101226.8035012,0
+HUM.US,D,20060310,000000,44.5864,45.9021,44.5864,45.6679,1515949.5430921,0
+HUM.US,D,20060313,000000,45.6679,45.8563,44.6314,44.7708,1565728.7128729,0
+HUM.US,D,20060314,000000,44.7708,44.7708,44.0951,44.4958,1760313.4458132,0
+HUM.US,D,20060315,000000,44.5676,44.8058,44.0762,44.5296,1874949.5111326,0
+HUM.US,D,20060316,000000,44.5296,46.6696,44.5296,45.9559,2180652.7084804,0
+HUM.US,D,20060317,000000,46.559,47.4659,46.54,46.9537,2266768.715749,0
+HUM.US,D,20060320,000000,46.7842,47.3563,46.5779,47.1859,1279845.8823301,0
+HUM.US,D,20060321,000000,46.7653,47.0005,46.6148,46.7453,1081074.3414591,0
+HUM.US,D,20060322,000000,46.7045,46.831,46.0307,46.7134,1037244.7933007,0
+HUM.US,D,20060323,000000,46.531,46.559,45.4477,45.8483,1172368.4258262,0
+HUM.US,D,20060324,000000,45.8563,47.3483,45.8483,47.3115,1572993.6724293,0
+HUM.US,D,20060327,000000,48.065,49.0257,47.9094,49.0257,1845656.9052489,0
+HUM.US,D,20060328,000000,49.0357,51.388,48.7657,48.9281,3805176.3246755,0
+HUM.US,D,20060329,000000,48.8453,48.8543,47.6912,47.8836,1969323.7537429,0
+HUM.US,D,20060330,000000,47.8118,48.5185,47.1211,47.6374,1255068.1663792,0
+HUM.US,D,20060331,000000,47.7012,48.7467,47.7012,47.8118,938686.75268608,0
+HUM.US,D,20060403,000000,48.038,48.0829,47.2497,47.2765,1301209.3381832,0
+HUM.US,D,20060404,000000,47.5825,47.8836,46.4642,47.7201,2063701.0062797,0
+HUM.US,D,20060405,000000,47.4929,47.5467,46.0676,46.3905,1805792.4337604,0
+HUM.US,D,20060406,000000,46.225,46.4543,44.7888,45.5861,1733332.4635749,0
+HUM.US,D,20060407,000000,45.6968,46.1602,44.7609,45.2513,1524760.601623,0
+HUM.US,D,20060410,000000,45.3589,45.3589,43.6955,44.8705,1774848.38147,0
+HUM.US,D,20060411,000000,44.9483,45.2603,42.6798,42.9509,3195651.1341189,0
+HUM.US,D,20060412,000000,42.9968,44.1778,42.8811,43.4343,2361361.6796938,0
+HUM.US,D,20060413,000000,43.1323,43.8619,42.9509,43.4193,1160581.5531751,0
+HUM.US,D,20060417,000000,43.2698,43.7323,42.4525,42.6798,1098365.3665927,0
+HUM.US,D,20060418,000000,43.7233,44.9234,42.6798,43.3087,2410143.560454,0
+HUM.US,D,20060419,000000,43.2419,43.7503,42.6798,43.1602,1975492.0966999,0
+HUM.US,D,20060420,000000,43.1323,44.2864,43.0436,44.2346,2406842.6742587,0
+HUM.US,D,20060421,000000,44.8346,45.5951,44.404,45.03,2318633.7646789,0
+HUM.US,D,20060424,000000,45.0021,45.0111,44.3592,44.6752,1427411.5482016,0
+HUM.US,D,20060425,000000,44.5676,44.5765,43.0246,43.1323,1680473.135551,0
+HUM.US,D,20060426,000000,43.3525,43.5499,41.6462,42.004,2606161.0184662,0
+HUM.US,D,20060427,000000,41.4528,41.5087,38.965,39.4026,3966949.8475109,0
+HUM.US,D,20060428,000000,40.1811,41.3243,40.1451,41.0282,3184528.4519423,0
+HUM.US,D,20060501,000000,41.0282,41.5455,39.293,40.8259,3773572.0951462,0
+HUM.US,D,20060502,000000,41.7529,41.9073,40.6894,40.9744,2463998.1708809,0
+HUM.US,D,20060503,000000,40.502,40.511,37.8587,37.9484,4938236.1121294,0
+HUM.US,D,20060504,000000,37.9484,38.8206,37.6564,37.8129,4098987.3019403,0
+HUM.US,D,20060505,000000,38.0023,38.1467,37.6853,37.9584,3794936.554308,0
+HUM.US,D,20060508,000000,37.9584,38.1557,37.3056,37.778,3568746.5885296,0
+HUM.US,D,20060509,000000,37.5128,39.3288,37.5128,39.0747,3741528.41633,0
+HUM.US,D,20060510,000000,39.302,41.0731,39.302,40.8628,4421536.0552815,0
+HUM.US,D,20060511,000000,40.8528,40.9824,40.0923,40.6794,3020118.2333862,0
+HUM.US,D,20060512,000000,40.3186,41.0004,40.0017,40.789,2212143.564107,0
+HUM.US,D,20060515,000000,40.6375,41.2356,40.4641,41.0282,1484674.3988733,0
+HUM.US,D,20060516,000000,40.9376,42.7066,40.8818,42.6978,2921117.7335582,0
+HUM.US,D,20060517,000000,42.4256,43.6665,42.316,43.3805,3129909.3201535,0
+HUM.US,D,20060518,000000,43.4523,43.8339,42.9429,43.5409,2301893.5561171,0
+HUM.US,D,20060519,000000,43.5409,43.7592,42.8712,43.4093,2415542.3655048,0
+HUM.US,D,20060522,000000,43.2419,44.3413,42.9788,44.0682,2241106.0813712,0
+HUM.US,D,20060523,000000,44.404,45.6479,44.404,45.4047,3073084.9154597,0
+HUM.US,D,20060524,000000,45.4047,46.4742,43.9775,44.6054,3313590.0922516,0
+HUM.US,D,20060525,000000,44.9742,46.0586,44.4958,45.3859,2337793.9542447,0
+HUM.US,D,20060526,000000,45.8224,45.8224,44.9483,45.2233,1776610.1918527,0
+HUM.US,D,20060530,000000,44.9483,45.5203,44.7609,45.0659,1110805.3933207,0
+HUM.US,D,20060531,000000,45.2233,46.0396,44.9921,45.9749,2119310.4039271,0
+HUM.US,D,20060601,000000,46.1682,47.0463,45.6769,47.0185,1455604.5275596,0
+HUM.US,D,20060602,000000,47.2117,47.3304,46.5868,46.8121,1428953.6339408,0
+HUM.US,D,20060605,000000,46.8121,46.831,46.225,46.3098,1156178.0305273,0
+HUM.US,D,20060606,000000,46.3098,46.7214,45.63,46.0118,1465514.2093076,0
+HUM.US,D,20060607,000000,46.0845,47.1031,46.0845,46.4543,1342507.5380526,0
+HUM.US,D,20060608,000000,46.3816,47.2117,45.9938,46.4184,1471568.175053,0
+HUM.US,D,20060609,000000,46.3726,47.5188,46.1882,47.0931,1224232.4714473,0
+HUM.US,D,20060612,000000,47.3115,47.4739,45.1965,45.3161,1417389.4958597,0
+HUM.US,D,20060613,000000,45.2233,46.6945,45.1765,46.1224,1624642.0066424,0
+HUM.US,D,20060614,000000,45.948,46.3636,44.1878,44.8705,2099490.0371223,0
+HUM.US,D,20060615,000000,48.2544,49.854,43.523,45.5951,2409040.9240016,0
+HUM.US,D,20060616,000000,45.4477,45.8752,45.2423,45.6868,1990906.9342393,0
+HUM.US,D,20060619,000000,46.0207,46.2758,45.6579,45.8563,1054425.4544581,0
+HUM.US,D,20060620,000000,45.7596,46.1503,45.2144,45.3789,1246149.7537986,0
+HUM.US,D,20060621,000000,45.4925,46.1782,45.1297,46.0676,1162236.0095082,0
+HUM.US,D,20060622,000000,45.8563,47.1121,45.8563,47.0832,1562751.895444,0
+HUM.US,D,20060623,000000,47.2117,47.9454,46.54,47.747,1304291.5030439,0
+HUM.US,D,20060626,000000,47.6623,48.1188,47.0653,47.5188,772955.17634294,0
+HUM.US,D,20060627,000000,47.5098,47.767,47.0095,47.5377,850146.75117789,0
+HUM.US,D,20060628,000000,48.1188,48.3102,46.3278,47.5925,1612420.7012487,0
+HUM.US,D,20060629,000000,47.9922,48.9201,47.5377,48.8195,1293058.4568912,0
+HUM.US,D,20060630,000000,49.0257,49.0257,48.5364,48.7657,1234583.6090997,0
+HUM.US,D,20060703,000000,48.8105,48.9609,48.4008,48.8823,495990.75838067,0
+HUM.US,D,20060705,000000,48.4995,49.3367,48.4995,49.1255,1359798.5631862,0
+HUM.US,D,20060706,000000,49.264,50.5727,49.264,50.4361,1764937.6964132,0
+HUM.US,D,20060707,000000,50.4261,50.9085,50.1431,50.1959,1333915.2008562,0
+HUM.US,D,20060710,000000,50.3055,50.7959,49.9448,50.167,1065877.2219454,0
+HUM.US,D,20060711,000000,50.3624,52.0258,50.3624,51.3441,1924832.0217276,0
+HUM.US,D,20060712,000000,51.5952,51.988,51.2714,51.697,1292733.384816,0
+HUM.US,D,20060713,000000,51.4318,51.5325,50.6085,50.8149,1583783.2560596,0
+HUM.US,D,20060714,000000,50.6893,51.379,50.159,50.6983,952780.23243843,0
+HUM.US,D,20060717,000000,50.6983,51.2793,49.9188,50.0444,1055308.3662672,0
+HUM.US,D,20060718,000000,49.0457,50.7959,49.0457,50.6893,1651728.3363124,0
+HUM.US,D,20060719,000000,51.5952,52.3857,51.5604,52.1405,2355525.431974,0
+HUM.US,D,20060720,000000,52.1405,52.5959,50.8985,50.9873,1410013.1690185,0
+HUM.US,D,20060721,000000,50.9873,51.0063,49.9736,50.3155,1506918.7599176,0
+HUM.US,D,20060724,000000,50.4441,50.9973,50.3245,50.5727,1123470.1612366,0
+HUM.US,D,20060725,000000,50.6265,52.2511,50.1072,51.8534,1458352.5905653,0
+HUM.US,D,20060726,000000,52.0767,52.2969,51.1159,51.3062,1374003.4102236,0
+HUM.US,D,20060727,000000,49.1733,49.7634,46.54,48.074,2440320.0814557,0
+HUM.US,D,20060728,000000,48.4008,48.7188,46.242,46.8021,3275047.9818588,0
+HUM.US,D,20060731,000000,47.5467,50.8049,46.4364,50.7859,5500849.5896668,0
+HUM.US,D,20060801,000000,50.6435,52.4415,50.4899,51.078,3095551.0077651,0
+HUM.US,D,20060802,000000,52.0338,53.6495,51.7618,53.2966,3921689.5808983,0
+HUM.US,D,20060803,000000,53.2259,53.5598,52.2691,52.7225,1558567.0941308,0
+HUM.US,D,20060804,000000,52.8391,53.474,52.6527,52.7604,1334689.7553068,0
+HUM.US,D,20060807,000000,52.6707,54.2933,52.3957,53.6236,1571562.953975,0
+HUM.US,D,20060808,000000,53.9654,54.4697,53.3984,53.5598,1377304.2964189,0
+HUM.US,D,20060809,000000,54.0831,54.5824,53.2787,53.4182,1315966.0051012,0
+HUM.US,D,20060810,000000,53.4362,54.0372,53.3484,53.9126,1540507.5343997,0
+HUM.US,D,20060811,000000,53.9385,53.9385,52.3319,52.3687,1580151.277936,0
+HUM.US,D,20060814,000000,52.894,53.199,52.3767,52.5671,1141754.4621555,0
+HUM.US,D,20060815,000000,53.0325,53.1352,52.7145,52.9388,1013346.9792321,0
+HUM.US,D,20060816,000000,53.2169,54.4149,52.7604,54.3681,1507139.4878699,0
+HUM.US,D,20060817,000000,54.2146,54.5734,53.7601,53.7601,1101666.252788,0
+HUM.US,D,20060818,000000,53.8139,54.5635,53.6495,54.4867,1201438.29714,0
+HUM.US,D,20060821,000000,54.5216,55.6678,54.3223,55.4754,1842242.6451509,0
+HUM.US,D,20060822,000000,55.4954,56.51,55.4754,56.1213,2500998.1955344,0
+HUM.US,D,20060823,000000,55.9189,56.3007,55.014,55.308,1977695.3629871,0
+HUM.US,D,20060824,000000,55.1624,55.8442,54.987,55.7336,1113122.0335107,0
+HUM.US,D,20060825,000000,55.7605,55.7605,55.0518,55.327,694106.13524822,0
+HUM.US,D,20060828,000000,55.3828,55.8442,55.1624,55.7087,812376.18530924,0
+HUM.US,D,20060829,000000,55.8442,56.0485,55.4854,55.7425,1135254.0239611,0
+HUM.US,D,20060830,000000,55.9379,56.3007,55.6758,55.7894,929769.34341442,0
+HUM.US,D,20060831,000000,55.8442,55.9837,54.5734,55.327,1697651.7900906,0
+HUM.US,D,20060901,000000,55.6578,55.9379,54.8934,55.7894,844310.50345814,0
+HUM.US,D,20060905,000000,55.6907,56.1831,55.623,55.7804,898269.45800794,0
+HUM.US,D,20060906,000000,55.7425,56.2369,55.2352,55.4007,847613.39627117,0
+HUM.US,D,20060907,000000,55.4007,55.4565,54.4947,55.0868,595872.16339996,0
+HUM.US,D,20060908,000000,55.0868,56.2289,55.0868,55.8073,1460338.1388268,0
+HUM.US,D,20060911,000000,55.8073,57.1638,55.4854,56.8638,1261675.9586229,0
+HUM.US,D,20060912,000000,56.7283,59.1174,56.7283,58.9698,2562776.9394477,0
+HUM.US,D,20060913,000000,59.5739,60.2068,59.1971,59.4623,2267644.6043961,0
+HUM.US,D,20060914,000000,59.0257,60.0523,58.2632,59.7253,1667259.557681,0
+HUM.US,D,20060915,000000,60.3234,60.3234,59.9038,59.9875,1807884.3327625,0
+HUM.US,D,20060918,000000,60.1609,60.7151,59.3606,59.8749,1751282.6626387,0
+HUM.US,D,20060919,000000,60.3882,61.7487,60.1251,61.05,1963595.8633815,0
+HUM.US,D,20060920,000000,61.0689,61.8842,60.753,61.6939,1869550.7060819,0
+HUM.US,D,20060921,000000,61.967,61.967,60.8686,61.3141,2025928.4337933,0
+HUM.US,D,20060922,000000,61.2045,61.6131,59.3317,59.4343,1726062.4874743,0
+HUM.US,D,20060925,000000,59.5739,60.8038,59.5739,60.6872,1452516.3428455,0
+HUM.US,D,20060926,000000,60.5686,60.6972,59.7165,60.1799,1378624.650897,0
+HUM.US,D,20060927,000000,60.3882,60.5228,59.4055,60.1609,1242402.3951544,0
+HUM.US,D,20060928,000000,60.3962,60.468,59.6685,59.9507,931197.05194205,0
+HUM.US,D,20060929,000000,60.0892,60.2596,58.6619,60.0154,1563743.1646114,0
+HUM.US,D,20061002,000000,60.1799,60.8038,59.7523,60.2786,1194502.4228944,0
+HUM.US,D,20061003,000000,60.5396,61.3231,59.4623,61.0689,1782997.2561442,0
+HUM.US,D,20061004,000000,61.1138,61.7487,60.2885,61.7227,1815046.9548136,0
+HUM.US,D,20061005,000000,61.5693,61.948,61.2045,61.6679,1786740.6015529,0
+HUM.US,D,20061006,000000,61.6679,61.7676,59.7991,60.0712,1880234.9422806,0
+HUM.US,D,20061009,000000,60.2965,60.8506,59.6127,60.3962,1602282.2650775,0
+HUM.US,D,20061010,000000,60.8417,60.8417,59.8559,60.1609,2000050.0880076,0
+HUM.US,D,20061011,000000,60.1609,60.5228,59.4433,59.9317,1759761.6259324,0
+HUM.US,D,20061012,000000,59.9317,59.9775,58.4436,59.536,2537117.3149965,0
+HUM.US,D,20061013,000000,59.3227,59.3865,57.6901,57.9343,2450452.4977737,0
+HUM.US,D,20061016,000000,57.9343,59.0416,57.8027,58.5682,2428424.8514462,0
+HUM.US,D,20061017,000000,58.2453,58.8244,57.4987,58.7346,1614402.2362748,0
+HUM.US,D,20061018,000000,58.7068,59.8321,58.7068,59.4792,1908538.2856147,0
+HUM.US,D,20061019,000000,59.6685,60.2247,58.9888,59.0257,1765924.9523451,0
+HUM.US,D,20061020,000000,59.1453,60.6234,59.1363,60.3882,2043661.9181403,0
+HUM.US,D,20061023,000000,60.2965,60.9134,59.8081,60.0423,925581.53217456,0
+HUM.US,D,20061024,000000,60.0523,60.2786,59.1702,59.6785,1356601.017805,0
+HUM.US,D,20061025,000000,59.6785,59.7523,57.3622,57.6801,2330745.7094053,0
+HUM.US,D,20061026,000000,58.2722,58.3908,57.0274,58.1416,1918118.8820521,0
+HUM.US,D,20061027,000000,58.1416,59.9507,57.5526,59.6595,2483819.5409947,0
+HUM.US,D,20061030,000000,59.9317,60.5586,55.4096,55.9469,7798890.4397079,0
+HUM.US,D,20061031,000000,55.9837,56.1213,54.4229,54.4867,3899443.2132362,0
+HUM.US,D,20061101,000000,54.7638,55.604,52.8571,53.1352,3464460.6575537,0
+HUM.US,D,20061102,000000,52.9029,54.5216,52.8571,53.7332,1954240.0081319,0
+HUM.US,D,20061103,000000,53.5688,53.5787,51.0601,51.5684,4059341.5517862,0
+HUM.US,D,20061106,000000,51.6491,53.7152,51.6491,53.1252,3834809.0522676,0
+HUM.US,D,20061107,000000,53.1352,53.6395,52.5153,53.2618,2362904.7687419,0
+HUM.US,D,20061108,000000,52.3049,52.3049,49.2381,50.1162,8032680.4702064,0
+HUM.US,D,20061109,000000,50.1162,50.2966,47.447,47.9094,6208386.0175017,0
+HUM.US,D,20061110,000000,48.038,48.5832,46.9726,47.2207,6529288.3409808,0
+HUM.US,D,20061113,000000,48.1288,49.0796,47.3733,48.8453,4808397.9107517,0
+HUM.US,D,20061114,000000,49.0357,49.264,48.5753,48.7915,2814627.5329862,0
+HUM.US,D,20061115,000000,48.355,49.9736,48.1456,49.3995,2871122.8523693,0
+HUM.US,D,20061116,000000,49.4085,50.3903,49.2022,50.0185,2719037.2800208,0
+HUM.US,D,20061117,000000,49.864,49.9368,48.2912,48.4636,2481723.6287569,0
+HUM.US,D,20061120,000000,48.9441,49.2839,47.5825,47.8646,2070196.4279296,0
+HUM.US,D,20061121,000000,47.8218,48.4457,47.447,47.6443,1519911.6098352,0
+HUM.US,D,20061122,000000,47.6443,48.2454,47.1031,47.9194,2104773.4616525,0
+HUM.US,D,20061124,000000,47.767,47.9005,47.3832,47.8118,424635.43126547,0
+HUM.US,D,20061127,000000,47.5636,47.8298,47.0463,47.1401,1417277.1252659,0
+HUM.US,D,20061128,000000,47.1401,48.0829,47.0563,47.6194,1853696.4192558,0
+HUM.US,D,20061129,000000,47.6194,47.7201,46.4642,46.8589,2583699.9427051,0
+HUM.US,D,20061130,000000,47.0563,49.2301,46.549,49.1255,3522058.6133894,0
+HUM.US,D,20061201,000000,49.1255,49.873,47.9922,48.4995,2785661.0024865,0
+HUM.US,D,20061204,000000,48.5753,49.1345,48.4916,48.7915,1519581.5212157,0
+HUM.US,D,20061205,000000,49.4554,49.6986,48.6999,49.4912,1726503.9433788,0
+HUM.US,D,20061206,000000,49.2111,51.1537,49.1075,50.5358,2547578.8166252,0
+HUM.US,D,20061207,000000,50.3624,51.5873,50.176,50.4172,1993439.2858371,0
+HUM.US,D,20061208,000000,50.6435,51.697,49.6338,51.2793,3045443.7559824,0
+HUM.US,D,20061211,000000,51.0511,51.0879,49.9996,50.2966,2071522.802261,0
+HUM.US,D,20061212,000000,50.2338,51.068,49.845,50.3534,2079113.8372012,0
+HUM.US,D,20061213,000000,50.5079,50.7859,49.3099,49.4085,1928469.0163957,0
+HUM.US,D,20061214,000000,49.9547,50.9873,49.7344,50.1959,2627199.402244,0
+HUM.US,D,20061215,000000,50.2148,50.4899,49.9368,50.0444,1805134.263139,0
+HUM.US,D,20061218,000000,50.0274,50.0274,49.3099,49.6048,1207606.640097,0
+HUM.US,D,20061219,000000,50.0444,50.6085,49.0707,50.2886,1711305.8205563,0
+HUM.US,D,20061220,000000,50.4979,51.0879,49.883,50.0364,1954897.1754443,0
+HUM.US,D,20061221,000000,50.1162,50.5906,49.9646,50.1959,1153753.032979,0
+HUM.US,D,20061222,000000,50.2966,50.4092,49.5969,50.1162,836824.81594961,0
+HUM.US,D,20061226,000000,50.0364,50.3534,49.7175,50.0624,467472.70694756,0
+HUM.US,D,20061227,000000,50.0624,50.5079,49.9816,50.5079,1346250.8834613,0
+HUM.US,D,20061228,000000,50.1252,50.3903,49.9906,50.2796,1157168.2963859,0
+HUM.US,D,20061229,000000,50.0534,50.5258,50.0534,50.2248,1120938.8129477,0
+HUM.US,D,20070103,000000,50.3624,51.4677,50.3055,50.8717,2608583.0060878,0
+HUM.US,D,20070104,000000,50.6983,50.7501,49.4912,50.2607,2463770.4197665,0
+HUM.US,D,20070105,000000,49.4912,49.5241,47.767,48.1108,4173212.092435,0
+HUM.US,D,20070108,000000,48.5753,48.5753,46.9636,48.1378,3023968.9328443,0
+HUM.US,D,20070109,000000,48.1456,48.1736,46.9267,47.447,3010206.5450205,0
+HUM.US,D,20070110,000000,46.3098,47.6912,46.3098,47.5028,2296614.1448224,0
+HUM.US,D,20070111,000000,47.3215,49.3278,47.2676,49.0507,2115020.2551821,0
+HUM.US,D,20070112,000000,49.0796,49.7444,48.6012,49.5092,1931223.0992547,0
+HUM.US,D,20070116,000000,49.4085,49.7534,48.8105,49.2211,1669572.1846355,0
+HUM.US,D,20070117,000000,49.2211,50.4899,49.1345,50.4899,2449788.3072992,0
+HUM.US,D,20070118,000000,50.3055,50.3245,48.9609,49.8102,3328131.0477616,0
+HUM.US,D,20070119,000000,49.9448,49.9448,49.3178,49.4813,1151995.2358318,0
+HUM.US,D,20070122,000000,49.4633,49.845,48.9201,48.9441,1547445.415263,0
+HUM.US,D,20070123,000000,49.0169,49.2919,48.4736,48.9381,1686749.8358664,0
+HUM.US,D,20070124,000000,48.8913,49.1733,48.065,48.7098,2091560.8870915,0
+HUM.US,D,20070125,000000,48.6191,49.0707,48.4995,48.5753,1304954.6902096,0
+HUM.US,D,20070126,000000,48.2633,48.662,47.5028,48.5464,2226682.5129993,0
+HUM.US,D,20070129,000000,48.5553,49.0507,48.1906,48.5912,1391290.4221217,0
+HUM.US,D,20070130,000000,48.7657,51.2006,48.5832,50.6803,5602822.8936883,0
+HUM.US,D,20070131,000000,50.5079,50.7431,49.4175,50.3992,3280997.6034813,0
+HUM.US,D,20070201,000000,50.3903,52.0866,50.1002,51.9591,2977387.3084448,0
+HUM.US,D,20070202,000000,52.0258,52.5591,51.4956,52.0498,2845903.6805138,0
+HUM.US,D,20070205,000000,52.6707,53.0126,52.1873,52.5243,3762012.9736094,0
+HUM.US,D,20070206,000000,52.6239,54.6841,52.4595,54.4867,4346876.8320444,0
+HUM.US,D,20070207,000000,54.9402,55.7176,54.8565,55.4286,4104827.5628955,0
+HUM.US,D,20070208,000000,55.4286,55.4286,54.2047,54.2933,3094558.7352887,0
+HUM.US,D,20070209,000000,54.5027,54.6372,53.9126,54.1389,1645127.5672306,0
+HUM.US,D,20070212,000000,54.1389,54.7837,53.9385,54.1757,2350000.2100052,0
+HUM.US,D,20070213,000000,54.4867,54.9582,54.2843,54.4947,1822564.7482061,0
+HUM.US,D,20070214,000000,54.4947,56.6196,54.3771,56.2807,2513785.3671329,0
+HUM.US,D,20070215,000000,56.51,57.6801,56.2807,57.2366,1887175.8330707,0
+HUM.US,D,20070216,000000,56.8548,57.138,55.9738,56.51,2257405.8373374,0
+HUM.US,D,20070220,000000,56.52,57.6443,55.7525,57.6183,2519168.1192415,0
+HUM.US,D,20070221,000000,58.5682,58.5682,56.4831,56.7014,1424438.7440081,0
+HUM.US,D,20070222,000000,56.6196,56.7732,56.0127,56.5818,1282381.2438546,0
+HUM.US,D,20070223,000000,56.3894,56.4093,54.1489,55.2642,4058242.9285693,0
+HUM.US,D,20070226,000000,55.5332,55.8263,54.7179,55.3917,2243539.1053906,0
+HUM.US,D,20070227,000000,54.3501,54.8934,52.6977,53.778,2122065.490095,0
+HUM.US,D,20070228,000000,54.0292,54.5027,53.3894,54.4049,1928359.6557284,0
+HUM.US,D,20070301,000000,53.5787,55.9837,52.6807,55.2162,2896565.7621038,0
+HUM.US,D,20070302,000000,55.2162,55.2452,54.2146,54.2206,1963707.2306665,0
+HUM.US,D,20070305,000000,53.2259,53.4362,52.3239,52.5421,2431857.171104,0
+HUM.US,D,20070306,000000,52.8202,54.1578,52.8202,53.9654,2275134.3051401,0
+HUM.US,D,20070307,000000,53.9824,54.8116,53.5787,54.5027,2125921.2060976,0
+HUM.US,D,20070308,000000,54.6641,55.7984,54.6541,55.4954,2443957.0761238,0
+HUM.US,D,20070309,000000,55.5791,55.7525,53.4182,53.6236,2034076.3051586,0
+HUM.US,D,20070312,000000,54.3323,54.8754,53.7152,54.6641,2074601.9571951,0
+HUM.US,D,20070313,000000,54.71,54.7638,52.9757,52.9946,2189023.3144157,0
+HUM.US,D,20070314,000000,53.3894,54.1947,52.5421,53.0126,1657349.8759331,0
+HUM.US,D,20070315,000000,53.0126,53.6594,52.9289,53.2518,1298533.5134163,0
+HUM.US,D,20070316,000000,53.2169,53.474,52.6149,52.8751,1869111.2567952,0
+HUM.US,D,20070319,000000,53.482,53.8777,53.1621,53.4452,1318606.7140574,0
+HUM.US,D,20070320,000000,53.4452,53.4452,52.5243,52.6617,1920431.5090066,0
+HUM.US,D,20070321,000000,52.5771,52.6617,51.6222,52.3239,2917082.4252672,0
+HUM.US,D,20070322,000000,52.3957,54.5216,52.2053,54.3871,3226703.5437676,0
+HUM.US,D,20070323,000000,54.3771,55.2642,54.1209,54.9312,2103564.4744594,0
+HUM.US,D,20070326,000000,54.9312,55.6578,54.7449,55.1545,1961080.5680345,0
+HUM.US,D,20070327,000000,55.0688,55.0788,53.3574,53.9824,2330416.6240946,0
+HUM.US,D,20070328,000000,53.9824,53.9824,52.9478,53.2338,1109446.9131055,0
+HUM.US,D,20070329,000000,53.5956,53.5956,51.8434,52.0169,1804531.2745057,0
+HUM.US,D,20070330,000000,52.1494,52.8751,51.9222,52.6897,2528966.4337046,0
+HUM.US,D,20070402,000000,52.7843,53.9824,52.6617,53.6236,1923844.7657956,0
+HUM.US,D,20070403,000000,55.3917,56.1661,55.0788,55.5432,3024739.4740596,0
+HUM.US,D,20070404,000000,55.5432,55.9837,55.299,55.7984,1109927.498056,0
+HUM.US,D,20070405,000000,55.8353,56.9704,55.8353,56.8548,1554714.3880548,0
+HUM.US,D,20070409,000000,57.0352,57.8565,57.0352,57.2725,1645230.9080446,0
+HUM.US,D,20070410,000000,57.2018,57.6523,57.0184,57.3462,1302644.0698729,0
+HUM.US,D,20070411,000000,57.3094,57.436,56.1931,56.6834,1343699.4689949,0
+HUM.US,D,20070412,000000,56.4652,57.2107,56.2718,56.6196,1554496.6700292,0
+HUM.US,D,20070413,000000,56.7542,57.0184,56.0765,57.0184,1123748.0777947,0
+HUM.US,D,20070416,000000,57.1558,57.6801,56.9704,57.4639,883001.1035642,0
+HUM.US,D,20070417,000000,57.6273,58.2632,56.9894,57.2625,1072925.4667848,0
+HUM.US,D,20070418,000000,57.2196,57.3991,56.3087,57.2107,1039779.1515162,0
+HUM.US,D,20070419,000000,56.2529,57.2456,55.1386,56.828,2073389.9600754,0
+HUM.US,D,20070420,000000,57.0722,57.9781,56.8828,57.2366,1695229.802469,0
+HUM.US,D,20070423,000000,57.4549,57.5895,57.0911,57.1638,765572.82964843,0
+HUM.US,D,20070424,000000,57.3712,58.2084,57.3712,57.6901,1157060.9423364,0
+HUM.US,D,20070425,000000,57.5715,58.4875,55.8542,58.2632,1798555.5668525,0
+HUM.US,D,20070426,000000,58.3011,59.4792,58.3011,59.0416,1842242.6451509,0
+HUM.US,D,20070427,000000,58.7536,59.1363,57.9253,58.9609,1639837.1195383,0
+HUM.US,D,20070430,000000,60.7948,60.7948,56.808,57.426,4063994.8983436,0
+HUM.US,D,20070501,000000,57.426,57.426,56.8548,57.2107,2041566.0059026,0
+HUM.US,D,20070502,000000,57.2107,58.6788,57.0542,58.327,1472353.7659013,0
+HUM.US,D,20070503,000000,58.5682,58.7904,57.5247,57.6353,1303305.2504209,0
+HUM.US,D,20070504,000000,57.8027,58.9888,57.6273,58.5423,1873849.8846069,0
+HUM.US,D,20070507,000000,58.6619,58.924,57.8635,58.0539,1610876.6088918,0
+HUM.US,D,20070508,000000,57.119,58.1905,57.0632,57.718,1836853.8731889,0
+HUM.US,D,20070509,000000,57.718,59.0177,57.5346,58.616,1305286.7854469,0
+HUM.US,D,20070510,000000,58.4974,58.953,57.7001,58.1416,1386003.9876649,0
+HUM.US,D,20070511,000000,58.2084,59.1702,58.026,58.4795,1155078.4040015,0
+HUM.US,D,20070514,000000,58.7726,59.9137,58.4705,59.5161,1399712.1968097,0
+HUM.US,D,20070515,000000,59.3317,60.134,59.1363,59.6227,1225225.7472324,0
+HUM.US,D,20070516,000000,59.8161,60.1699,59.4971,59.7613,815678.0748134,0
+HUM.US,D,20070517,000000,59.7165,60.1251,58.8612,59.3695,1253191.9787849,0
+HUM.US,D,20070518,000000,59.4343,59.5449,58.3449,58.9001,1505707.7661068,0
+HUM.US,D,20070521,000000,58.6978,58.7536,58.0161,58.2543,1539074.8093277,0
+HUM.US,D,20070522,000000,58.4795,58.4795,57.409,57.9253,1551632.223194,0
+HUM.US,D,20070523,000000,58.2084,58.336,57.3094,57.4987,1188773.5292242,0
+HUM.US,D,20070524,000000,57.409,57.727,56.818,57.4818,1307837.1966045,0
+HUM.US,D,20070525,000000,57.5426,57.9701,57.2814,57.6353,886705.31992681,0
+HUM.US,D,20070529,000000,57.5625,58.0888,57.128,57.4728,980316.04448393,0
+HUM.US,D,20070530,000000,57.4818,58.0439,57.0094,57.2107,1626952.6269791,0
+HUM.US,D,20070531,000000,57.3801,57.5157,56.0943,56.3425,2463686.1418211,0
+HUM.US,D,20070601,000000,56.5569,57.2625,56.2289,57.2107,1595675.4761426,0
+HUM.US,D,20070604,000000,57.119,57.7639,57.0542,57.7001,1403402.366848,0
+HUM.US,D,20070605,000000,57.6901,58.0071,56.8548,57.3891,1750179.0228774,0
+HUM.US,D,20070606,000000,57.5157,57.8367,56.3247,56.6665,1097262.7301402,0
+HUM.US,D,20070607,000000,56.6665,57.436,56.51,56.8918,1881566.3331563,0
+HUM.US,D,20070608,000000,56.9008,57.3194,56.1113,57.3094,1583452.1641313,0
+HUM.US,D,20070611,000000,57.3094,57.6622,56.9008,57.4639,950465.59886623,0
+HUM.US,D,20070612,000000,57.3891,57.6183,56.808,56.808,1203972.6553556,0
+HUM.US,D,20070613,000000,56.818,56.818,54.9582,55.8631,3817736.7484685,0
+HUM.US,D,20070614,000000,55.7705,56.1761,55.004,55.2162,1480515.6835908,0
+HUM.US,D,20070615,000000,55.6678,56.0675,54.2047,54.6541,3724790.214386,0
+HUM.US,D,20070618,000000,55.1804,57.3004,54.6541,56.8,2726968.4366693,0
+HUM.US,D,20070619,000000,56.3715,56.9894,55.9379,56.4183,1528065.5010538,0
+HUM.US,D,20070620,000000,57.119,57.9343,55.5791,55.595,1607790.4307955,0
+HUM.US,D,20070621,000000,55.604,55.91,55.2642,55.8163,1110366.9473428,0
+HUM.US,D,20070622,000000,55.5791,55.8721,55.1984,55.3828,1195488.6755175,0
+HUM.US,D,20070625,000000,55.8442,56.7811,55.7705,55.9658,1425428.0065578,0
+HUM.US,D,20070626,000000,55.9738,56.2629,55.4854,55.604,1492713.9128803,0
+HUM.US,D,20070627,000000,55.3548,56.2529,55.1894,56.1403,1726174.8580682,0
+HUM.US,D,20070628,000000,56.21,56.8459,55.9379,56.3007,1140012.7179503,0
+HUM.US,D,20070629,000000,56.3007,56.4911,55.0329,55.308,1279114.4701611,0
+HUM.US,D,20070702,000000,55.7256,57.0274,55.6678,56.9704,1329816.684106,0
+HUM.US,D,20070703,000000,57.426,57.9871,57.0911,57.3552,943749.44926402,0
+HUM.US,D,20070705,000000,57.5526,57.6443,56.6565,57.1928,1213112.7991973,0
+HUM.US,D,20070706,000000,57.2107,57.6084,56.9994,57.3712,957333.2481084,0
+HUM.US,D,20070709,000000,57.2914,57.5247,56.5818,56.7372,676263.29023392,0
+HUM.US,D,20070710,000000,56.5728,56.7193,55.4854,55.9379,2259389.3789811,0
+HUM.US,D,20070711,000000,55.9379,56.3805,55.9189,56.1931,1431265.2575865,0
+HUM.US,D,20070712,000000,56.3007,56.4093,55.9189,56.1483,1247359.7443006,0
+HUM.US,D,20070713,000000,55.9001,56.0227,55.3917,55.4664,1103320.7091211,0
+HUM.US,D,20070716,000000,55.4754,57.0722,55.4466,56.9994,1498768.8819345,0
+HUM.US,D,20070717,000000,58.1157,58.643,56.4652,56.4831,1157830.4802428,0
+HUM.US,D,20070718,000000,59.9317,62.3746,59.7613,62.0318,6593982.7004818,0
+HUM.US,D,20070719,000000,61.9022,61.9022,60.8417,61.1387,2914828.9935363,0
+HUM.US,D,20070720,000000,61.1577,61.9191,60.4948,60.724,2440211.7240974,0
+HUM.US,D,20070723,000000,61.4497,61.4587,60.6702,60.8417,1371911.5112214,0
+HUM.US,D,20070724,000000,60.5396,61.3411,58.635,59.4881,3444086.4642505,0
+HUM.US,D,20070725,000000,58.8423,59.8559,58.1157,59.0257,2479552.4683538,0
+HUM.US,D,20070726,000000,58.0957,58.8802,56.8728,58.5423,2989059.8038842,0
+HUM.US,D,20070727,000000,58.2722,59.0885,57.2814,58.8522,2399423.2051358,0
+HUM.US,D,20070730,000000,60.1151,61.5693,58.1805,59.0984,3018987.5042852,0
+HUM.US,D,20070731,000000,59.9237,59.9317,58.0539,58.1994,2165933.1639907,0
+HUM.US,D,20070801,000000,57.8895,58.2543,57.119,57.6901,2668357.138871,0
+HUM.US,D,20070802,000000,57.7927,61.7487,57.5715,61.7317,5051257.8534707,0
+HUM.US,D,20070803,000000,61.3141,61.7317,59.1174,59.1174,2756263.0491709,0
+HUM.US,D,20070806,000000,59.1174,60.0423,58.8423,59.2609,2389715.1884715,0
+HUM.US,D,20070807,000000,58.6978,59.536,57.8107,59.4433,2819584.8821324,0
+HUM.US,D,20070808,000000,59.1702,60.1888,56.3525,56.9436,4101192.5748452,0
+HUM.US,D,20070809,000000,56.3007,56.9436,52.9388,53.0226,5673412.6961327,0
+HUM.US,D,20070810,000000,53.0126,57.7081,50.8527,56.5997,5030945.8653177,0
+HUM.US,D,20070813,000000,57.2018,59.0257,56.3805,56.6745,2319184.5812507,0
+HUM.US,D,20070814,000000,56.9704,57.4549,55.9001,56.3247,1348562.5071069,0
+HUM.US,D,20070815,000000,56.5569,58.2174,56.3805,56.6934,1531396.4865154,0
+HUM.US,D,20070816,000000,56.3007,56.9516,54.9582,56.2459,2187262.5073419,0
+HUM.US,D,20070817,000000,57.2196,58.914,55.5332,56.3715,1618287.0482348,0
+HUM.US,D,20070820,000000,56.3994,57.5715,56.3894,57.0442,1193622.521012,0
+HUM.US,D,20070821,000000,56.7732,57.7539,56.7193,57.2526,1162120.6289877,0
+HUM.US,D,20070822,000000,57.8895,58.4008,57.5715,58.1416,700380.8289459,0
+HUM.US,D,20070823,000000,58.1416,59.0257,57.9971,58.336,912695.03299757,0
+HUM.US,D,20070824,000000,58.3818,59.9038,58.318,59.9038,1112463.8628893,0
+HUM.US,D,20070827,000000,59.6595,59.8849,59.0177,59.0177,746298.26287101,0
+HUM.US,D,20070828,000000,59.0257,59.7901,58.2543,58.2543,1496463.2781422,0
+HUM.US,D,20070829,000000,58.5512,58.9001,57.3283,58.6619,1410780.700307,0
+HUM.US,D,20070830,000000,58.3818,58.5872,57.4449,57.5984,1233267.2678572,0
+HUM.US,D,20070831,000000,58.0888,58.5423,57.6801,58.1994,990885.90347098,0
+HUM.US,D,20070904,000000,58.1805,59.2609,58.1337,59.1702,982954.74682242,0
+HUM.US,D,20070905,000000,58.5872,59.0885,57.3991,57.9163,1548765.7697411,0
+HUM.US,D,20070906,000000,58.1516,58.4705,57.5247,58.2174,1080306.8101705,0
+HUM.US,D,20070907,000000,57.8207,58.0161,57.3462,57.7359,1319597.9832249,0
+HUM.US,D,20070910,000000,58.026,58.6698,56.7911,57.9871,1366510.699553,0
+HUM.US,D,20070911,000000,58.336,59.1174,58.0709,58.4795,1149239.1463551,0
+HUM.US,D,20070912,000000,58.4526,62.4374,58.2911,61.35,4024327.0753943,0
+HUM.US,D,20070913,000000,61.2763,61.6859,59.3965,59.4343,2309495.627455,0
+HUM.US,D,20070914,000000,59.0506,60.5496,58.924,59.7433,1624858.7213591,0
+HUM.US,D,20070917,000000,59.6885,60.0523,58.4795,59.7523,1598981.3788822,0
+HUM.US,D,20070918,000000,59.9875,61.4039,59.9317,61.3589,1777271.3724006,0
+HUM.US,D,20070919,000000,61.9101,62.2052,60.1699,60.4948,1804242.3215501,0
+HUM.US,D,20070920,000000,60.5028,61.04,59.8241,60.1151,1230954.6409027,0
+HUM.US,D,20070921,000000,60.8138,61.649,60.1151,60.9762,1618802.748996,0
+HUM.US,D,20070924,000000,61.3589,62.3566,61.1577,61.4687,1709322.2789124,0
+HUM.US,D,20070925,000000,61.05,62.1065,60.9583,61.6131,1465294.4846641,0
+HUM.US,D,20070926,000000,62.0228,63.3315,61.8294,63.2846,1794339.6629642,0
+HUM.US,D,20070927,000000,63.5647,65.5092,63.5198,64.5893,3728313.8351513,0
+HUM.US,D,20070928,000000,64.5644,64.8265,63.1551,63.4571,2336576.9405807,0
+HUM.US,D,20071001,000000,63.6723,65.0019,63.3493,64.671,1483575.7756564,0
+HUM.US,D,20071002,000000,63.5647,64.1896,63.0563,64.1268,2025101.7072812,0
+HUM.US,D,20071003,000000,64.3022,65.8232,64.053,65.7474,2287359.6237691,0
+HUM.US,D,20071004,000000,66.0814,66.0814,64.4318,64.6621,1420031.2081248,0
+HUM.US,D,20071005,000000,64.4766,65.3368,64.3292,64.7278,848273.57351023,0
+HUM.US,D,20071008,000000,64.7477,65.3099,64.7099,64.8175,602150.87033312,0
+HUM.US,D,20071009,000000,65.3797,65.3797,64.357,65.0637,844423.87736089,0
+HUM.US,D,20071010,000000,65.281,66.2458,65.1105,65.4744,961921.37958897,0
+HUM.US,D,20071011,000000,65.4744,66.2139,64.376,64.671,1106513.237958,0
+HUM.US,D,20071012,000000,64.5983,66.0335,64.5983,65.9508,943865.83309339,0
+HUM.US,D,20071015,000000,66.2727,66.2817,64.9381,65.1445,843319.23429068,0
+HUM.US,D,20071016,000000,65.1693,65.3527,64.0352,64.6072,1363319.1740249,0
+HUM.US,D,20071017,000000,64.9291,65.5172,64.6431,65.1185,1117748.2907285,0
+HUM.US,D,20071018,000000,65.3797,67.4548,65.3468,67.1957,1512538.2929206,0
+HUM.US,D,20071019,000000,66.8109,67.4807,66.1003,66.3345,1166309.4435364,0
+HUM.US,D,20071022,000000,66.2727,67.8326,66.1472,67.8326,977997.39767624,0
+HUM.US,D,20071023,000000,68.3857,69.6964,67.4986,69.1781,2440211.7240974,0
+HUM.US,D,20071024,000000,68.9658,68.9857,64.6431,66.7451,3900326.1250453,0
+HUM.US,D,20071025,000000,67.2525,70.4399,66.6076,69.8588,2536122.0325935,0
+HUM.US,D,20071026,000000,69.9306,70.6741,65.8332,68.6169,6445045.5113798,0
+HUM.US,D,20071029,000000,73.0902,74.0071,65.89,66.9694,6664517.3209381,0
+HUM.US,D,20071030,000000,66.3505,68.8243,66.0614,67.3731,1992780.1119069,0
+HUM.US,D,20071031,000000,67.3731,68.2841,66.9694,68.0618,1800730.7404912,0
+HUM.US,D,20071101,000000,68.0239,68.0528,66.3873,66.5787,1692368.3655604,0
+HUM.US,D,20071102,000000,67.3452,67.3452,64.366,65.591,1926595.8387281,0
+HUM.US,D,20071105,000000,65.591,65.6109,64.4218,64.8265,1672389.4759536,0
+HUM.US,D,20071106,000000,66.7263,66.7263,64.5086,65.7474,2242494.6608528,0
+HUM.US,D,20071107,000000,65.7704,66.2458,64.5893,64.5893,1495611.4689082,0
+HUM.US,D,20071108,000000,64.6431,65.7295,64.053,65.4455,996338.88720088,0
+HUM.US,D,20071109,000000,64.089,65.9698,64.089,65.4913,1711812.4915376,0
+HUM.US,D,20071112,000000,66.2458,66.8647,64.8643,65.572,1325151.2978422,0
+HUM.US,D,20071113,000000,65.572,66.2976,64.7627,66.2548,1352237.6275122,0
+HUM.US,D,20071114,000000,66.7919,67.1957,65.9796,66.3784,1295880.7647536,0
+HUM.US,D,20071115,000000,66.3784,67.0701,64.4128,64.7199,1690945.6735772,0
+HUM.US,D,20071116,000000,65.281,66.194,64.9381,65.89,1455763.0503616,0
+HUM.US,D,20071119,000000,65.6109,66.4332,64.9481,65.1693,906058.1447964,0
+HUM.US,D,20071120,000000,65.1445,65.7206,64.5006,65.2909,1128208.7890483,0
+HUM.US,D,20071121,000000,64.6262,65.2909,63.6444,63.7471,931884.3185207,0
+HUM.US,D,20071123,000000,64.0352,64.8554,63.8039,64.6431,434079.57769594,0
+HUM.US,D,20071126,000000,64.1538,67.3541,64.1538,65.862,1750633.5217972,0
+HUM.US,D,20071127,000000,66.0714,67.989,65.9598,67.8236,1829288.9242793,0
+HUM.US,D,20071128,000000,68.1973,68.8931,67.1059,68.7047,1797111.8053829,0
+HUM.US,D,20071129,000000,68.2761,69.3674,67.989,68.5442,1151152.4563777,0
+HUM.US,D,20071130,000000,69.4044,70.0971,68.4765,69.9495,2160062.8037692,0
+HUM.US,D,20071203,000000,68.8492,70.106,68.2063,69.7592,2028142.7364781,0
+HUM.US,D,20071204,000000,69.9396,72.3357,69.7592,71.2452,2754938.6814573,0
+HUM.US,D,20071205,000000,72.0585,72.3895,69.513,69.9735,1871116.8712342,0
+HUM.US,D,20071206,000000,69.9495,70.4589,69.7233,70.0592,1350823.9653087,0
+HUM.US,D,20071207,000000,70.4659,70.6741,69.2419,69.6037,1399848.6468165,0
+HUM.US,D,20071210,000000,69.6595,70.3393,68.7147,69.1691,1344492.0830053,0
+HUM.US,D,20071211,000000,69.1332,69.9924,67.6122,68.007,1519372.83297,0
+HUM.US,D,20071212,000000,69.3944,70.1519,68.6429,69.3126,2088366.3516368,0
+HUM.US,D,20071213,000000,69.1143,69.8768,68.8153,69.7312,1534482.6646116,0
+HUM.US,D,20071214,000000,68.8931,70.0771,68.2143,68.5621,1903030.1198968,0
+HUM.US,D,20071217,000000,68.1246,68.4047,66.5149,66.6813,1492908.5548018,0
+HUM.US,D,20071218,000000,67.1957,67.2425,66.4521,66.6455,1698040.0706249,0
+HUM.US,D,20071219,000000,67.1957,68.4863,66.3873,67.382,2183687.717824,0
+HUM.US,D,20071220,000000,68.1973,69.3764,67.9452,68.6967,1237338.6952676,0
+HUM.US,D,20071221,000000,69.513,69.7851,67.8614,69.6516,2260735.81949,0
+HUM.US,D,20071224,000000,70.2455,70.2455,69.4312,70.0024,370950.38003824,0
+HUM.US,D,20071226,000000,69.7502,70.0123,68.8671,69.4672,965226.27901975,0
+HUM.US,D,20071227,000000,69.2608,69.6516,68.3668,68.6609,758964.03409573,0
+HUM.US,D,20071228,000000,69.531,69.531,68.5991,69.0495,554522.79477793,0
+HUM.US,D,20071231,000000,68.9578,68.9578,68.1066,68.3857,479664.91638378,0
+HUM.US,D,20080102,000000,69.4772,71.8642,69.4772,70.9403,2449871.5819357,0
+HUM.US,D,20080103,000000,71.2732,73.6633,70.6572,73.2128,2672411.5100307,0
+HUM.US,D,20080104,000000,72.7403,73.6543,71.6828,72.1692,1783006.285924,0
+HUM.US,D,20080107,000000,72.7483,74.1078,71.8363,74.0609,2185364.2469524,0
+HUM.US,D,20080108,000000,74.4985,7.54324,73.9832,74.3918,2717743.0115734,0
+HUM.US,D,20080109,000000,74.5374,78.2312,74.5374,77.9032,3445094.7896688,0
+HUM.US,D,20080110,000000,77.1776,78.3666,76.8138,77.2514,2348605.6106704,0
+HUM.US,D,20080111,000000,77.1776,77.4049,76.3693,76.5318,1262767.5586778,0
+HUM.US,D,20080114,000000,77.2963,79.2827,76.9334,78.9827,3374900.2909208,0
+HUM.US,D,20080115,000000,78.1773,80.0023,78.0966,78.4764,2406771.4393286,0
+HUM.US,D,20080116,000000,78.275,79.4113,78.1684,78.4036,2116793.1019624,0
+HUM.US,D,20080117,000000,78.7963,79.1919,76.2238,76.5228,1988192.9837353,0
+HUM.US,D,20080118,000000,76.8617,78.557,75.8859,76.5976,3172745.5925267,0
+HUM.US,D,20080122,000000,72.6586,73.8087,69.8319,72.0407,3190721.8776212,0
+HUM.US,D,20080123,000000,69.9306,70.9961,68.6249,70.7011,4390116.4345849,0
+HUM.US,D,20080124,000000,70.9213,70.9213,68.7615,70.1609,2708041.0147623,0
+HUM.US,D,20080125,000000,70.9672,73.8626,70.3681,70.7928,2874853.1547627,0
+HUM.US,D,20080128,000000,71.031,72.6865,69.7233,72.6865,1835856.5841682,0
+HUM.US,D,20080129,000000,73.2756,73.3553,72.0217,72.6775,1228855.7187384,0
+HUM.US,D,20080130,000000,72.5001,73.4888,72.0765,72.2898,1246466.7994028,0
+HUM.US,D,20080131,000000,71.302,73.5526,70.7011,72.2121,1695847.8407354,0
+HUM.US,D,20080201,000000,72.9796,74.3998,72.4812,74.3181,1726298.2650597,0
+HUM.US,D,20080204,000000,72.9058,74.0071,69.2858,71.7197,4278268.5646261,0
+HUM.US,D,20080205,000000,72.2529,72.2529,70.2455,70.7389,2073991.9453998,0
+HUM.US,D,20080206,000000,71.3588,72.4722,67.7768,68.1704,3176949.4567085,0
+HUM.US,D,20080207,000000,67.7956,68.015,64.8933,66.2458,3406951.9962079,0
+HUM.US,D,20080208,000000,66.0166,66.5418,64.7477,66.3694,1790439.8013712,0
+HUM.US,D,20080211,000000,66.479,66.479,64.9571,66.0166,1494062.3600069,0
+HUM.US,D,20080212,000000,66.2817,66.4332,64.2544,64.4687,2407679.4338596,0
+HUM.US,D,20080213,000000,64.0182,64.0182,59.8321,63.4211,8980432.1185687,0
+HUM.US,D,20080214,000000,63.3125,63.5995,61.6221,61.658,2621105.3041436,0
+HUM.US,D,20080215,000000,61.3411,62.6048,60.8417,62.4564,2325783.3437147,0
+HUM.US,D,20080219,000000,63.2945,63.8686,62.549,63.0205,1922294.6535855,0
+HUM.US,D,20080220,000000,62.5112,63.1551,62.0318,62.9935,1311188.2482435,0
+HUM.US,D,20080221,000000,63.9314,63.9314,62.248,62.5012,1107010.8791595,0
+HUM.US,D,20080222,000000,62.6407,63.0733,60.4052,62.539,2485571.3182885,0
+HUM.US,D,20080225,000000,62.4564,63.5816,62.3378,62.7932,2008511.9950504,0
+HUM.US,D,20080226,000000,62.6597,64.2176,62.6597,63.9046,1983251.687531,0
+HUM.US,D,20080227,000000,63.6534,66.0614,63.6534,65.273,3315217.4592451,0
+HUM.US,D,20080228,000000,64.9481,65.6926,64.0352,64.6999,1965599.4712028,0
+HUM.US,D,20080229,000000,64.1168,64.376,61.8563,62.0507,1723949.5189857,0
+HUM.US,D,20080303,000000,62.0138,62.0876,60.6792,62.0686,1580042.9205776,0
+HUM.US,D,20080304,000000,61.3749,62.7324,61.2952,61.7128,2059603.4928385,0
+HUM.US,D,20080305,000000,62.1424,62.4752,61.2403,62.2849,1393346.2020045,0
+HUM.US,D,20080306,000000,61.8663,62.0228,59.7075,59.841,1410186.7414536,0
+HUM.US,D,20080307,000000,59.3417,59.5909,57.6084,57.6801,1853659.2968275,0
+HUM.US,D,20080310,000000,57.8207,57.8825,56.6376,56.9346,2814560.3112916,0
+HUM.US,D,20080311,000000,48.5753,48.5753,38.9112,43.0246,26513536.620607,0
+HUM.US,D,20080312,000000,32.7287,37.6853,30.3745,37.1232,70831498.548799,0
+HUM.US,D,20080313,000000,37.3962,42.1366,37.3684,40.8428,28193941.531155,0
+HUM.US,D,20080314,000000,41.6273,41.7439,39.2182,39.9389,10596250.023664,0
+HUM.US,D,20080317,000000,38.3939,42.9788,38.3939,41.4449,8175048.9961109,0
+HUM.US,D,20080318,000000,41.7259,42.1914,39.593,40.1371,8862533.292791,0
+HUM.US,D,20080319,000000,40.3744,42.9968,39.8841,41.6551,6434996.3696982,0
+HUM.US,D,20080320,000000,42.2183,42.2283,40.6984,41.6003,4235287.8157751,0
+HUM.US,D,20080324,000000,41.7179,43.2698,41.1448,42.7446,3213887.2762118,0
+HUM.US,D,20080325,000000,42.6798,43.5329,41.7619,43.1771,3950880.8525858,0
+HUM.US,D,20080326,000000,43.1682,43.3436,42.0519,42.326,2980065.1398293,0
+HUM.US,D,20080327,000000,42.4067,42.8263,42.0887,42.3967,3035165.8598777,0
+HUM.US,D,20080328,000000,41.7797,42.2721,41.0472,41.0472,2879559.6766904,0
+HUM.US,D,20080331,000000,41.3621,42.1366,40.7342,40.7342,3317141.8056653,0
+HUM.US,D,20080401,000000,41.408,42.6798,40.817,42.6798,3384392.5961771,0
+HUM.US,D,20080402,000000,42.6798,42.6798,41.5176,41.8087,2388158.0530992,0
+HUM.US,D,20080403,000000,41.5087,42.1455,40.2359,40.3555,3575323.2781984,0
+HUM.US,D,20080404,000000,40.502,40.7412,39.6109,40.0635,2911614.3919042,0
+HUM.US,D,20080407,000000,40.0635,40.3186,39.0568,39.1934,2767832.2037964,0
+HUM.US,D,20080408,000000,39.5013,41.5365,39.5013,41.0472,3826235.7779397,0
+HUM.US,D,20080409,000000,40.8428,41.0192,38.4837,38.8295,5007120.289488,0
+HUM.US,D,20080410,000000,38.8206,40.3086,38.7847,40.1193,4307368.535206,0
+HUM.US,D,20080411,000000,39.7555,40.2449,38.2773,38.3321,2977822.744496,0
+HUM.US,D,20080414,000000,38.5115,39.0568,38.1847,38.5175,2844789.0043549,0
+HUM.US,D,20080415,000000,38.684,39.4475,37.8318,38.9212,3638724.3725609,0
+HUM.US,D,20080416,000000,39.302,39.4206,38.1467,38.3761,2604656.0551552,0
+HUM.US,D,20080417,000000,38.3143,38.9023,38.0451,38.3849,1907745.6716043,0
+HUM.US,D,20080418,000000,39.1016,39.9488,38.5115,39.5013,2442163.1598572,0
+HUM.US,D,20080421,000000,39.5013,40.3744,39.2182,39.293,2173192.1036937,0
+HUM.US,D,20080422,000000,38.2415,38.7847,37.8587,38.0291,3073057.8261201,0
+HUM.US,D,20080423,000000,38.2415,40.2089,37.7511,40.1013,4750389.6015867,0
+HUM.US,D,20080424,000000,40.1451,40.6086,38.3241,39.1016,3717384.7915873,0
+HUM.US,D,20080425,000000,39.3548,40.807,39.0179,40.7512,3031380.3754963,0
+HUM.US,D,20080428,000000,41.6731,42.3349,40.3086,42.1177,5686080.4739752,0
+HUM.US,D,20080429,000000,41.9601,43.5499,41.6551,43.5329,3654004.7667111,0
+HUM.US,D,20080430,000000,43.2419,44.0433,42.9598,43.3994,3661311.8652401,0
+HUM.US,D,20080501,000000,43.8061,44.2067,42.3,43.7133,3070725.1329881,0
+HUM.US,D,20080502,000000,43.7133,44.2256,43.2319,43.3805,2375716.0197533,0
+HUM.US,D,20080505,000000,43.2509,43.8619,42.927,43.4093,3004371.3006095,0
+HUM.US,D,20080506,000000,42.9788,43.7403,42.2721,42.8084,2998849.0885673,0
+HUM.US,D,20080507,000000,42.7166,43.1602,42.2283,42.3967,2137359.9305695,0
+HUM.US,D,20080508,000000,42.5143,42.7446,41.2634,41.8445,3191818.4942204,0
+HUM.US,D,20080509,000000,41.5266,42.0708,40.7512,41.2256,3607250.5731852,0
+HUM.US,D,20080512,000000,41.1897,41.3163,39.9737,40.2359,3035897.2720468,0
+HUM.US,D,20080513,000000,40.1989,40.1989,38.8116,39.4026,4219785.6903637,0
+HUM.US,D,20080514,000000,39.4116,40.2169,39.3458,39.6717,3389497.4317278,0
+HUM.US,D,20080515,000000,39.6199,39.9488,38.9581,39.6807,2162816.8866282,0
+HUM.US,D,20080516,000000,39.6628,40.2548,39.293,40.1541,2320883.1831744,0
+HUM.US,D,20080519,000000,40.3275,40.9476,40.0107,40.6375,2951397.5953739,0
+HUM.US,D,20080520,000000,40.5568,43.6665,40.5478,43.6415,6327081.4705252,0
+HUM.US,D,20080521,000000,43.7133,46.3098,43.2888,44.8875,6552194.8858818,0
+HUM.US,D,20080522,000000,45.1486,45.7785,44.7609,45.3789,3813581.0431127,0
+HUM.US,D,20080523,000000,45.5015,45.6769,44.0144,44.413,2782962.1016155,0
+HUM.US,D,20080527,000000,44.4958,45.0569,43.8339,44.714,3316703.3596874,0
+HUM.US,D,20080528,000000,44.704,45.6868,44.2256,45.5203,3398031.5770096,0
+HUM.US,D,20080529,000000,45.4297,47.0832,45.4297,46.4084,2309555.8259875,0
+HUM.US,D,20080530,000000,46.6506,46.8121,45.6868,46.3546,3755915.8655825,0
+HUM.US,D,20080602,000000,45.8832,46.0307,43.7961,44.0512,4853579.9192722,0
+HUM.US,D,20080603,000000,44.132,45.0848,43.3087,45.0848,5703205.9531445,0
+HUM.US,D,20080604,000000,44.742,45.3957,44.6662,45.0759,2584735.357463,0
+HUM.US,D,20080605,000000,44.7978,45.8224,44.5864,45.639,1945209.2249575,0
+HUM.US,D,20080606,000000,45.2233,45.4565,44.0762,44.0851,1803662.4090209,0
+HUM.US,D,20080609,000000,44.4598,44.4598,42.9968,43.3356,2435421.9275331,0
+HUM.US,D,20080610,000000,43.1233,44.0592,42.908,43.3525,2586909.5277928,0
+HUM.US,D,20080611,000000,43.4701,43.4701,42.2632,42.3608,2682536.9031865,0
+HUM.US,D,20080612,000000,42.6608,42.6898,41.7697,42.0609,2048669.4327302,0
+HUM.US,D,20080613,000000,41.8815,43.1771,41.6363,42.6708,2752708.3258305,0
+HUM.US,D,20080616,000000,42.5771,42.6898,41.8815,42.1455,1668476.5713451,0
+HUM.US,D,20080617,000000,42.7704,42.7704,40.6634,40.7412,3489736.0147062,0
+HUM.US,D,20080618,000000,40.8917,41.398,40.2449,40.3555,3294775.0409384,0
+HUM.US,D,20080619,000000,38.5016,39.7096,37.1501,38.8206,9832845.3444928,0
+HUM.US,D,20080620,000000,38.4577,39.302,37.6016,38.1099,3168234.7158294,0
+HUM.US,D,20080623,000000,38.4747,38.4747,37.5726,38.1189,3013631.8415161,0
+HUM.US,D,20080624,000000,37.8398,38.2963,36.7703,36.8331,3027027.0182922,0
+HUM.US,D,20080625,000000,37.185,38.4747,36.7963,37.6664,2576370.7713809,0
+HUM.US,D,20080626,000000,37.2288,38.3849,36.2839,36.3497,3703061.5541028,0
+HUM.US,D,20080627,000000,36.8231,38.0451,36.8231,37.475,3489105.9367334,0
+HUM.US,D,20080630,000000,37.5218,37.6474,36.0049,36.1125,3186088.5972414,0
+HUM.US,D,20080701,000000,36.0856,36.5849,35.4786,36.3876,2800014.3392372,0
+HUM.US,D,20080702,000000,37.2677,38.4119,36.1315,36.267,4442337.6581651,0
+HUM.US,D,20080703,000000,36.3218,36.4235,33.847,34.9713,2794768.0371353,0
+HUM.US,D,20080707,000000,34.8247,35.7956,34.4371,35.0969,2849991.1608663,0
+HUM.US,D,20080708,000000,34.8617,35.684,34.5517,35.677,3081321.0780059,0
+HUM.US,D,20080709,000000,35.9889,36.4235,35.0819,35.0879,2371635.562563,0
+HUM.US,D,20080710,000000,33.6098,35.0819,33.3885,34.5158,4741319.6893662,0
+HUM.US,D,20080711,000000,33.4055,34.2806,32.7347,33.847,3270449.8172895,0
+HUM.US,D,20080714,000000,34.142,34.8247,33.7354,34.446,2179313.2911336,0
+HUM.US,D,20080715,000000,34.1052,35.1407,32.9909,34.7969,3339334.997957,0
+HUM.US,D,20080716,000000,34.7231,35.1238,33.864,33.9426,2765751.3411918,0
+HUM.US,D,20080717,000000,34.0593,35.372,33.6626,35.3042,1663282.4413047,0
+HUM.US,D,20080718,000000,35.2663,35.5164,34.5865,35.1058,1635211.8656294,0
+HUM.US,D,20080721,000000,35.0251,35.4068,34.5865,34.9543,1429845.5755298,0
+HUM.US,D,20080722,000000,35.1876,37.3235,34.8247,36.866,4043999.9557947,0
+HUM.US,D,20080723,000000,38.4388,40.0365,38.1289,39.8272,5580460.1421968,0
+HUM.US,D,20080724,000000,39.9219,39.9219,38.5923,38.7388,3233152.8132094,0
+HUM.US,D,20080725,000000,39.1464,39.9219,38.694,38.965,2761975.8898992,0
+HUM.US,D,20080728,000000,38.4837,39.7465,38.2315,38.2963,1289936.1596755,0
+HUM.US,D,20080729,000000,38.3571,39.2482,38.0641,39.0846,1902595.6871543,0
+HUM.US,D,20080730,000000,39.2022,40.1721,38.3849,39.276,1907044.3587014,0
+HUM.US,D,20080731,000000,39.1554,40.3744,38.9212,39.8751,2560313.8161622,0
+HUM.US,D,20080801,000000,40.0275,40.807,38.7847,40.5389,3698981.0969125,0
+HUM.US,D,20080804,000000,42.6798,43.4871,41.4708,42.5064,9184287.4255041,0
+HUM.US,D,20080805,000000,42.2542,44.6234,41.8913,44.4958,4426380.030525,0
+HUM.US,D,20080806,000000,43.8151,44.4958,43.6415,44.3124,3139003.3117869,0
+HUM.US,D,20080807,000000,44.3124,44.6234,43.0146,43.2509,2513321.8384331,0
+HUM.US,D,20080808,000000,43.4523,44.9562,43.2888,44.5676,2797460.918153,0
+HUM.US,D,20080811,000000,44.5864,45.4565,43.825,45.4297,2184132.1836552,0
+HUM.US,D,20080812,000000,45.5203,46.6696,44.4958,45.2971,3222321.0906062,0
+HUM.US,D,20080813,000000,44.5296,45.0111,43.9087,44.1688,2156550.2194015,0
+HUM.US,D,20080814,000000,44.1031,44.704,43.6495,44.4958,2766719.5342552,0
+HUM.US,D,20080815,000000,44.5486,45.6201,44.5486,45.4047,3267660.61862,0
+HUM.US,D,20080818,000000,45.6201,46.0118,44.0762,44.3961,2498187.9273784,0
+HUM.US,D,20080819,000000,44.413,45.03,42.3967,42.908,3170390.8265995,0
+HUM.US,D,20080820,000000,43.0705,43.3615,41.8276,42.4356,2166751.8640318,0
+HUM.US,D,20080821,000000,42.0887,43.223,41.9951,42.9968,2351186.1210941,0
+HUM.US,D,20080822,000000,43.1871,43.6495,42.7266,43.3525,1301206.3282565,0
+HUM.US,D,20080825,000000,43.2509,43.2509,41.3163,41.4897,2043795.3582205,0
+HUM.US,D,20080826,000000,41.6003,42.0609,40.9904,41.4528,1607855.6458723,0
+HUM.US,D,20080827,000000,41.0472,42.1555,40.3086,41.4897,1760376.6542722,0
+HUM.US,D,20080828,000000,41.5365,42.2093,41.2994,41.8276,1460611.0388405,0
+HUM.US,D,20080829,000000,41.6462,42.6798,41.5266,42.1366,1389334.9731264,0
+HUM.US,D,20080902,000000,42.4884,43.5051,41.0094,41.2634,2510970.0824326,0
+HUM.US,D,20080903,000000,41.2634,41.6551,40.4372,41.4249,1620729.1020339,0
+HUM.US,D,20080904,000000,41.101,41.3522,39.293,39.5392,2675447.5226833,0
+HUM.US,D,20080905,000000,39.4206,39.4634,38.2585,39.3747,2283168.8026026,0
+HUM.US,D,20080908,000000,40.4093,40.817,39.6199,40.7342,2071968.271401,0
+HUM.US,D,20080909,000000,40.8428,41.9353,39.7186,39.9029,3131940.0173143,0
+HUM.US,D,20080910,000000,39.7096,42.4615,39.593,41.5176,3934151.6804216,0
+HUM.US,D,20080911,000000,41.5176,43.9775,40.6634,43.9775,3973778.3677071,0
+HUM.US,D,20080912,000000,43.3904,44.1031,42.4615,43.3356,2161386.1681739,0
+HUM.US,D,20080915,000000,42.89,42.89,41.417,41.5455,2740409.7656536,0
+HUM.US,D,20080916,000000,40.807,41.2994,39.1844,40.817,3486970.8954496,0
+HUM.US,D,20080917,000000,40.0545,40.8428,38.3849,38.4657,3070010.7770698,0
+HUM.US,D,20080918,000000,38.6202,39.2112,35.5534,38.1747,5098042.146263,0
+HUM.US,D,20080919,000000,42.5771,42.899,38.5175,39.276,4768141.1454934,0
+HUM.US,D,20080922,000000,40.1811,40.1811,37.3146,37.5726,1892985.9947597,0
+HUM.US,D,20080923,000000,38.1189,38.5923,37.0225,37.5926,1130920.7329345,0
+HUM.US,D,20080924,000000,37.2677,38.1747,36.6298,37.2388,1022874.4002991,0
+HUM.US,D,20080925,000000,37.8218,38.2863,36.6767,38.0999,1634979.0979706,0
+HUM.US,D,20080926,000000,37.6853,39.7923,37.1312,38.7757,1412703.0401095,0
+HUM.US,D,20080929,000000,38.7667,38.975,36.1603,36.9587,1818121.0932034,0
+HUM.US,D,20080930,000000,37.0952,38.2505,35.7956,37.4142,2481420.6294771,0
+HUM.US,D,20081001,000000,36.9228,37.9584,36.2759,37.466,1408894.479624,0
+HUM.US,D,20081002,000000,37.8687,37.8687,35.7666,35.9152,1404494.9702118,0
+HUM.US,D,20081003,000000,36.6029,37.0046,35.5444,35.6939,1742013.0919523,0
+HUM.US,D,20081006,000000,35.6242,35.6242,30.9835,32.9081,2291444.094195,0
+HUM.US,D,20081007,000000,33.1543,34.5058,30.3108,31.8556,3179339.3384462,0
+HUM.US,D,20081008,000000,31.5008,33.3706,30.9486,32.6001,2406205.5731237,0
+HUM.US,D,20081009,000000,32.6191,33.0267,29.1595,29.3679,4149502.9004347,0
+HUM.US,D,20081010,000000,28.1758,30.3844,26.3408,28.4898,4454215.8319237,0
+HUM.US,D,20081013,000000,29.3209,32.4088,29.3209,32.4088,2519050.7321034,0
+HUM.US,D,20081014,000000,33.0915,35.3231,33.0915,35.1965,3963095.1348173,0
+HUM.US,D,20081015,000000,34.7141,35.0879,32.3828,32.3918,2165407.4301407,0
+HUM.US,D,20081016,000000,32.9639,34.0064,29.3579,32.5284,2939873.5896478,0
+HUM.US,D,20081017,000000,31.9822,33.9985,31.2147,32.5104,2540655.9853949,0
+HUM.US,D,20081020,000000,33.1921,34.5607,32.4187,34.5317,1696488.9551057,0
+HUM.US,D,20081021,000000,34.1241,35.3331,33.6437,34.0692,1585234.0406914,0
+HUM.US,D,20081022,000000,31.4181,32.7107,30.3576,31.1211,3459066.8690473,0
+HUM.US,D,20081023,000000,31.1769,33.1733,30.6028,32.4726,2794969.7022189,0
+HUM.US,D,20081024,000000,30.2568,32.9819,29.7037,32.9361,3153166.0198516,0
+HUM.US,D,20081027,000000,32.037,32.6918,27.9336,27.9715,6762248.6350406,0
+HUM.US,D,20081028,000000,29.2661,29.4137,25.6591,28.9871,5933754.2926714,0
+HUM.US,D,20081029,000000,29.024,29.1127,27.0704,27.6157,4043526.3940062,0
+HUM.US,D,20081030,000000,28.7758,29.0589,26.0907,26.9498,5289908.9154635,0
+HUM.US,D,20081031,000000,26.8142,27.1522,22.7099,26.8661,12394989.196041,0
+HUM.US,D,20081103,000000,27.3525,30.5658,26.9319,30.2758,5130004.5570603,0
+HUM.US,D,20081104,000000,31.3293,31.3373,28.6761,30.4772,5222001.9609481,0
+HUM.US,D,20081105,000000,30.21,33.847,29.7845,32.7008,9340053.1348023,0
+HUM.US,D,20081106,000000,32.4456,33.2211,31.1211,31.719,5694044.7398165,0
+HUM.US,D,20081107,000000,32.027,32.7805,31.3732,32.3111,3667918.6541751,0
+HUM.US,D,20081110,000000,32.7437,33.0077,31.4001,31.9822,3572612.337621,0
+HUM.US,D,20081111,000000,31.7848,31.9084,30.238,31.1111,2456443.2550601,0
+HUM.US,D,20081112,000000,30.4582,31.2476,29.5123,29.6937,3359105.1993181,0
+HUM.US,D,20081113,000000,29.932,30.6376,26.9778,28.5694,6514848.7196669,0
+HUM.US,D,20081114,000000,27.7861,29.0419,27.3525,27.8149,3333598.0778158,0
+HUM.US,D,20081117,000000,27.3973,28.0781,26.4435,26.5352,3459936.7378411,0
+HUM.US,D,20081118,000000,26.5532,27.5119,26.3309,27.4153,2720361.6477344,0
+HUM.US,D,20081119,000000,26.608,27.6963,25.3292,25.3292,3040330.8939607,0
+HUM.US,D,20081120,000000,24.2189,25.6332,22.8394,23.1264,4031133.5227951,0
+HUM.US,D,20081121,000000,23.5212,23.9557,20.2769,22.3023,6643561.208488,0
+HUM.US,D,20081124,000000,22.6191,24.6804,22.3121,24.0125,4289636.0541679,0
+HUM.US,D,20081125,000000,24.3335,25.6969,24.3335,25.4897,4393417.3207802,0
+HUM.US,D,20081126,000000,25.088,26.7884,24.802,26.58,3001025.2655149,0
+HUM.US,D,20081128,000000,25.7887,27.5867,25.7887,27.4481,1466380.0648657,0
+HUM.US,D,20081201,000000,27.0056,27.207,26.1445,26.1445,4133091.7771836,0
+HUM.US,D,20081202,000000,26.4814,26.7524,24.4172,25.5345,3334462.9300651,0
+HUM.US,D,20081203,000000,25.2166,26.4336,24.7372,26.2342,2598310.1265275,0
+HUM.US,D,20081204,000000,25.9163,26.7006,24.9344,25.1896,2317726.7734569,0
+HUM.US,D,20081205,000000,24.9096,27.1711,24.4451,26.8661,2539555.3555602,0
+HUM.US,D,20081208,000000,27.2429,27.8519,26.6558,27.5309,2543203.3866259,0
+HUM.US,D,20081209,000000,27.5867,28.8206,26.598,27.198,2027743.4195462,0
+HUM.US,D,20081210,000000,27.3256,28.2386,26.5352,27.2698,1926667.0736581,0
+HUM.US,D,20081211,000000,27.0894,29.1406,26.9957,28.2136,2746708.5387643,0
+HUM.US,D,20081212,000000,27.5409,29.0419,27.4481,28.8764,1816916.1192458,0
+HUM.US,D,20081215,000000,28.8306,29.8203,28.6223,29.4385,2399130.2389446,0
+HUM.US,D,20081216,000000,29.3389,31.2207,29.3389,31.1669,2814838.2278498,0
+HUM.US,D,20081217,000000,30.3844,31.6114,29.6659,30.9735,3112427.6663337,0
+HUM.US,D,20081218,000000,30.6286,32.2453,30.3296,31.6812,3769603.0052408,0
+HUM.US,D,20081219,000000,32.027,33.4433,31.1859,32.8244,4469040.7238453,0
+HUM.US,D,20081222,000000,32.8075,33.2291,30.4582,31.1669,3927902.0694458,0
+HUM.US,D,20081223,000000,31.4181,32.2264,31.2476,31.5646,2332982.0848852,0
+HUM.US,D,20081224,000000,31.7669,32.1286,31.13,31.6722,390178.79460746,0
+HUM.US,D,20081226,000000,31.9084,32.3579,31.6901,32.064,598139.64145508,0
+HUM.US,D,20081229,000000,32.0002,32.339,31.1111,31.8486,1754391.9168391,0
+HUM.US,D,20081230,000000,32.027,34.5058,31.9622,34.3165,2225520.6813233,0
+HUM.US,D,20081231,000000,34.5058,34.5058,32.6101,33.855,1986699.0568219,0
+HUM.US,D,20090102,000000,33.9426,34.2806,32.9459,33.847,2274539.3429778,0
+HUM.US,D,20090105,000000,33.7254,35.0451,33.0725,34.6135,2228149.3505731,0
+HUM.US,D,20090106,000000,34.8985,35.2314,33.3975,34.4809,2170451.06385,0
+HUM.US,D,20090107,000000,34.0414,34.1978,33.1643,33.3158,1800470.8834929,0
+HUM.US,D,20090108,000000,33.1543,33.6536,32.4546,33.2829,2074755.4634529,0
+HUM.US,D,20090109,000000,33.2829,33.8828,32.5284,33.4992,1752496.6663762,0
+HUM.US,D,20090112,000000,33.5898,33.5898,31.7768,31.9912,2339820.6381701,0
+HUM.US,D,20090113,000000,32.027,32.5902,30.6934,31.1957,3776553.9291196,0
+HUM.US,D,20090114,000000,30.7383,31.0463,29.3209,29.4575,2936932.8913383,0
+HUM.US,D,20090115,000000,29.4217,29.4575,27.6893,28.7399,5437991.2854051,0
+HUM.US,D,20090116,000000,29.4575,30.6566,28.9203,30.22,3229015.1674132,0
+HUM.US,D,20090120,000000,30.0924,30.6835,28.8585,29.0329,3108398.377896,0
+HUM.US,D,20090121,000000,29.3947,30.6934,29.006,30.6566,2815320.8194181,0
+HUM.US,D,20090122,000000,30.0745,32.4187,30.0745,32.064,4717889.4172328,0
+HUM.US,D,20090123,000000,31.5456,33.855,30.9915,33.7354,2886370.1373268,0
+HUM.US,D,20090126,000000,33.9248,34.8796,33.0626,33.4892,2841175.0857909,0
+HUM.US,D,20090127,000000,33.6536,35.5624,33.6367,35.352,3443687.1473186,0
+HUM.US,D,20090128,000000,36.0238,38.3939,36.0238,37.5647,4145392.3439781,0
+HUM.US,D,20090129,000000,37.3604,37.4062,35.5444,36.0407,3849878.7515543,0
+HUM.US,D,20090130,000000,36.267,36.3308,34.134,34.446,3333889.0373892,0
+HUM.US,D,20090202,000000,33.3427,37.7312,32.7437,36.4425,8160217.0810273,0
+HUM.US,D,20090203,000000,36.7315,39.2561,36.2521,38.6282,4907413.4602128,0
+HUM.US,D,20090204,000000,38.6471,39.0658,37.457,38.081,3924244.0052914,0
+HUM.US,D,20090205,000000,38.1289,40.6465,38.1289,40.5658,4049842.2233677,0
+HUM.US,D,20090206,000000,40.1721,41.2904,40.1103,40.4541,3285881.7110797,0
+HUM.US,D,20090209,000000,40.2717,41.7697,40.2717,41.5904,2920621.0956656,0
+HUM.US,D,20090210,000000,41.398,41.7797,39.4026,39.5561,3433258.7548828,0
+HUM.US,D,20090211,000000,39.1934,40.1541,38.5554,39.5112,2785437.2646076,0
+HUM.US,D,20090212,000000,39.0368,40.0185,38.0641,39.9119,2477469.5991315,0
+HUM.US,D,20090213,000000,39.7285,39.9488,38.4927,38.8206,2456124.2028382,0
+HUM.US,D,20090217,000000,37.7222,38.5923,37.0046,38.1657,2596673.7297541,0
+HUM.US,D,20090218,000000,38.2225,38.5175,36.5581,37.8318,2621286.9030498,0
+HUM.US,D,20090219,000000,38.0212,38.992,36.9766,37.168,2626941.5518633,0
+HUM.US,D,20090220,000000,37.1312,37.2488,35.7398,36.8132,3072946.458835,0
+HUM.US,D,20090223,000000,33.3616,33.4702,27.4153,27.9993,16486489.807164,0
+HUM.US,D,20090224,000000,28.123,29.2661,27.5119,28.4798,5606074.6177487,0
+HUM.US,D,20090225,000000,28.4618,28.6044,26.5272,26.6658,6335044.7330578,0
+HUM.US,D,20090226,000000,26.2053,26.2053,20.9248,21.469,16131064.628641,0
+HUM.US,D,20090227,000000,21.469,23.1534,20.5669,21.4948,8790766.6090375,0
+HUM.US,D,20090302,000000,20.5589,20.7215,17.9436,18.1609,11099806.734264,0
+HUM.US,D,20090303,000000,18.7439,19.4048,16.9379,18.1878,11431405.333648,0
+HUM.US,D,20090304,000000,18.7998,19.7168,18.2546,19.0619,6165272.8318793,0
+HUM.US,D,20090305,000000,18.7529,18.7529,16.8632,17.0466,6856119.2165961,0
+HUM.US,D,20090306,000000,17.4542,18.0134,16.8921,17.7442,6220476.8927416,0
+HUM.US,D,20090309,000000,17.6167,18.9055,16.9459,18.134,6262966.0202445,0
+HUM.US,D,20090310,000000,18.5945,19.939,18.4241,19.626,5928572.2023374,0
+HUM.US,D,20090311,000000,19.939,20.4403,18.7261,18.8715,5940656.0544153,0
+HUM.US,D,20090312,000000,18.9971,21.0663,18.6125,20.9417,5632185.7311932,0
+HUM.US,D,20090313,000000,21.2586,24.2887,20.9417,22.5474,13578678.959201,0
+HUM.US,D,20090316,000000,22.7019,23.0378,21.7939,21.8746,4657692.8914137,0
+HUM.US,D,20090317,000000,21.7939,22.8853,21.2866,22.6829,4203920.3671399,0
+HUM.US,D,20090318,000000,22.9132,24.9344,22.664,23.9378,5500486.3918545,0
+HUM.US,D,20090319,000000,24.2807,25.0432,23.0118,23.1454,3828673.8185034,0
+HUM.US,D,20090320,000000,23.3846,23.3846,21.9015,22.1836,3732713.3445635,0
+HUM.US,D,20090323,000000,22.664,23.2002,21.9205,23.1812,3993942.8694556,0
+HUM.US,D,20090324,000000,22.7198,23.2282,21.9374,22.3381,4131080.1428913,0
+HUM.US,D,20090325,000000,22.2963,23.255,22.2963,22.9232,3097875.674426,0
+HUM.US,D,20090326,000000,23.0726,24.6176,22.9232,24.1371,3948940.4532236,0
+HUM.US,D,20090327,000000,23.873,23.873,22.6092,22.7577,3271846.423242,0
+HUM.US,D,20090330,000000,21.7291,23.283,21.3314,22.8294,4346586.8757799,0
+HUM.US,D,20090331,000000,22.8584,24.4172,22.8584,23.6797,3708635.9382065,0
+HUM.US,D,20090401,000000,23.5391,23.9837,22.4737,23.5292,4016822.3250172,0
+HUM.US,D,20090402,000000,24.0495,24.9016,23.8899,24.5179,2998731.701429,0
+HUM.US,D,20090403,000000,24.4989,24.9096,22.6361,23.1176,7105662.1997244,0
+HUM.US,D,20090406,000000,23.0726,24.2279,22.6271,23.8899,4815187.3019018,0
+HUM.US,D,20090407,000000,23.5391,25.7707,22.3739,25.3571,10233960.205826,0
+HUM.US,D,20090408,000000,25.6252,26.1973,24.2279,24.8916,4755416.1790452,0
+HUM.US,D,20090409,000000,25.384,26.2691,24.9534,26.2242,4196417.6233805,0
+HUM.US,D,20090413,000000,27.0894,27.2259,26.4614,26.9319,3551008.0876383,0
+HUM.US,D,20090414,000000,26.1355,27.0146,25.9999,26.3956,3252770.5116216,0
+HUM.US,D,20090415,000000,26.1634,27.3345,25.5694,26.876,5806262.8307499,0
+HUM.US,D,20090416,000000,26.617,27.1352,25.3013,25.9811,5152037.2199323,0
+HUM.US,D,20090417,000000,25.7627,26.7524,25.1528,26.286,5980912.8196735,0
+HUM.US,D,20090420,000000,25.9253,26.6728,25.5076,25.99,3974859.9346732,0
+HUM.US,D,20090421,000000,25.9541,26.9678,24.9246,25.6252,3673518.1210005,0
+HUM.US,D,20090422,000000,25.4558,26.6458,25.3382,25.9163,3359668.0555964,0
+HUM.US,D,20090423,000000,25.5345,26.3956,24.3813,24.9344,4861233.1593627,0
+HUM.US,D,20090424,000000,25.0342,25.7449,24.4551,24.8478,3741598.6479512,0
+HUM.US,D,20090427,000000,26.2422,27.0604,25.4468,26.5601,12024863.535897,0
+HUM.US,D,20090428,000000,26.3767,27.5409,26.0907,26.3229,6239412.3411197,0
+HUM.US,D,20090429,000000,26.5532,26.8661,25.6501,26.1804,4497809.6024968,0
+HUM.US,D,20090430,000000,26.4993,26.7276,25.7987,26.1355,3510170.406542,0
+HUM.US,D,20090501,000000,26.1804,26.4336,25.5604,26.2601,3821657.6795479,0
+HUM.US,D,20090504,000000,26.5093,26.5352,25.6163,26.2053,2662882.0823459,0
+HUM.US,D,20090505,000000,26.1445,27.4751,26.1255,26.913,4396766.3658015,0
+HUM.US,D,20090506,000000,27.0056,27.3615,26.4904,27.0346,3434641.3145111,0
+HUM.US,D,20090507,000000,27.207,29.1944,27.0704,28.1858,5514422.3521135,0
+HUM.US,D,20090508,000000,28.5595,29.8582,28.4708,29.622,3570779.2923083,0
+HUM.US,D,20090511,000000,28.9492,29.5023,27.8887,28.2226,2554096.3110704,0
+HUM.US,D,20090512,000000,28.1309,28.8396,27.2169,28.2047,3467739.4709538,0
+HUM.US,D,20090513,000000,27.7661,28.9203,27.4053,27.8519,3044288.9474684,0
+HUM.US,D,20090514,000000,27.8239,29.2313,27.4392,28.8675,2468700.6795731,0
+HUM.US,D,20090515,000000,29.0857,30.0576,28.4618,28.6761,3332491.4281278,0
+HUM.US,D,20090518,000000,28.8834,28.8834,27.3874,28.5336,3549621.5147744,0
+HUM.US,D,20090519,000000,28.2575,29.0419,27.9993,28.2664,1728550.6934817,0
+HUM.US,D,20090520,000000,28.3781,29.2661,28.1947,28.388,2127530.5135314,0
+HUM.US,D,20090521,000000,28.2136,29.1127,27.5867,27.9336,1998677.561468,0
+HUM.US,D,20090522,000000,27.9336,28.3302,27.4053,27.6345,1288730.182409,0
+HUM.US,D,20090526,000000,27.5867,28.425,26.8372,28.2664,2692270.0025728,0
+HUM.US,D,20090527,000000,28.2047,28.9203,28.0412,28.3014,1791364.8521529,0
+HUM.US,D,20090528,000000,28.3492,29.2761,28.2575,28.4798,1742631.1302187,0
+HUM.US,D,20090529,000000,28.5076,28.6851,27.9077,28.4518,1745314.9814565,0
+HUM.US,D,20090601,000000,28.6392,29.3767,28.4798,29.1944,1985537.2251459,0
+HUM.US,D,20090602,000000,29.1685,29.8871,28.711,29.1874,2043110.0982596,0
+HUM.US,D,20090603,000000,28.1568,28.8306,27.7383,28.1479,3531989.3646237,0
+HUM.US,D,20090604,000000,28.4798,28.7588,27.7761,28.1568,2485520.149536,0
+HUM.US,D,20090605,000000,28.5595,28.6761,27.2887,28.114,2033380.0088001,0
+HUM.US,D,20090608,000000,28.0133,28.105,26.7884,27.1621,3271251.4610797,0
+HUM.US,D,20090609,000000,27.4671,27.4671,26.3767,26.5182,2770718.7234268,0
+HUM.US,D,20090610,000000,26.7006,26.9778,26.3408,26.7436,3280531.064855,0
+HUM.US,D,20090611,000000,26.1973,26.9678,25.688,26.4246,3422091.9271158,0
+HUM.US,D,20090612,000000,26.2422,26.904,25.8255,26.7096,2121070.2076921,0
+HUM.US,D,20090615,000000,26.4904,26.5272,25.5345,25.6063,2777008.4667576,0
+HUM.US,D,20090616,000000,25.6063,26.8562,25.1986,25.6781,3660873.4192622,0
+HUM.US,D,20090617,000000,25.6969,26.3857,25.4897,25.7349,2450439.4547584,0
+HUM.US,D,20090618,000000,25.8435,27.9336,25.7707,27.8239,5815487.252537,0
+HUM.US,D,20090619,000000,28.4708,29.6309,28.0502,28.6851,5233736.6615378,0
+HUM.US,D,20090622,000000,28.2664,28.3402,26.8043,27.0056,2632099.5627843,0
+HUM.US,D,20090623,000000,27.1621,27.5777,26.4814,27.0704,2100884.6364571,0
+HUM.US,D,20090624,000000,27.2429,27.8708,26.8462,27.7043,2536048.7910457,0
+HUM.US,D,20090625,000000,27.6345,29.5303,27.4392,28.6492,3826035.116165,0
+HUM.US,D,20090626,000000,28.6851,28.9492,28.0871,28.7937,2599003.4129593,0
+HUM.US,D,20090629,000000,28.7848,28.9492,28.0871,28.5076,2556410.9446425,0
+HUM.US,D,20090630,000000,28.4898,29.4575,28.388,29.2951,4113349.6684708,0
+HUM.US,D,20090701,000000,29.3299,30.1382,29.0329,29.5303,2818481.242371,0
+HUM.US,D,20090702,000000,29.0857,29.2661,28.1668,28.3113,2312641.0007748,0
+HUM.US,D,20090706,000000,28.1379,28.6682,27.6963,28.096,1975226.2198483,0
+HUM.US,D,20090707,000000,27.9894,29.9938,27.8339,29.0419,6424309.123573,0
+HUM.US,D,20090708,000000,29.1227,29.1227,27.5589,27.9993,3882781.2627666,0
+HUM.US,D,20090709,000000,28.1947,29.006,27.3715,28.3402,3497354.1389861,0
+HUM.US,D,20090710,000000,28.1479,29.0678,27.4941,27.5687,3488505.9580267,0
+HUM.US,D,20090713,000000,27.5967,28.1947,27.198,27.7761,2894532.0550164,0
+HUM.US,D,20090714,000000,25.8704,27.0604,25.392,25.6781,8785737.0216524,0
+HUM.US,D,20090715,000000,25.8165,26.4814,25.0062,25.8983,5840765.6196161,0
+HUM.US,D,20090716,000000,25.8435,26.9578,25.7627,26.6658,3647508.3417523,0
+HUM.US,D,20090717,000000,26.7196,26.9408,26.1804,26.3129,2406220.6227568,0
+HUM.US,D,20090720,000000,26.4534,26.4904,25.7887,26.3767,2193420.8172102,0
+HUM.US,D,20090721,000000,26.7436,26.9229,26.304,26.7366,2276426.5669697,0
+HUM.US,D,20090722,000000,26.6368,27.191,26.5442,26.6818,2140473.1980054,0
+HUM.US,D,20090723,000000,26.6818,27.8519,26.2601,27.7581,2758578.686052,0
+HUM.US,D,20090724,000000,27.6963,28.6761,27.6067,28.6312,2217420.9687839,0
+HUM.US,D,20090727,000000,28.096,28.9203,27.8887,28.1947,2426681.1006233,0
+HUM.US,D,20090728,000000,28.388,30.4034,27.9615,29.9409,3640314.6171261,0
+HUM.US,D,20090729,000000,29.7486,30.7732,29.4037,29.7396,3523231.481463,0
+HUM.US,D,20090730,000000,30.3018,31.2635,29.922,30.0486,2652426.6005705,0
+HUM.US,D,20090731,000000,29.9938,30.539,29.6758,29.8303,3257898.4232764,0
+HUM.US,D,20090803,000000,31.4918,31.4918,29.3679,30.6566,5631991.0892717,0
+HUM.US,D,20090804,000000,30.8011,31.1211,30.1472,30.4204,1910364.3077654,0
+HUM.US,D,20090805,000000,30.4871,30.4871,29.4575,29.7117,2061419.4819003,0
+HUM.US,D,20090806,000000,29.7775,29.932,28.9871,29.8682,2814315.5039264,0
+HUM.US,D,20090807,000000,30.1283,30.5658,29.8771,30.4204,2009048.765298,0
+HUM.US,D,20090810,000000,30.2928,31.6014,30.1921,31.2377,2567772.4143311,0
+HUM.US,D,20090811,000000,31.0553,31.719,30.8091,30.9915,2611303.979754,0
+HUM.US,D,20090812,000000,30.9915,31.2815,30.6197,30.6934,1972375.8193375,0
+HUM.US,D,20090813,000000,30.9027,31.7669,30.5938,31.6991,2112308.3112959,0
+HUM.US,D,20090814,000000,31.719,31.7848,30.9297,31.5008,1781742.1167429,0
+HUM.US,D,20090817,000000,30.7911,33.4613,30.7911,32.2642,5050176.2865047,0
+HUM.US,D,20090818,000000,32.2742,32.2742,31.4559,31.7848,2629086.6262358,0
+HUM.US,D,20090819,000000,31.4739,31.7669,31.2147,31.7091,2438244.2353956,0
+HUM.US,D,20090820,000000,31.8307,32.8901,31.8307,32.3918,1966790.3988361,0
+HUM.US,D,20090821,000000,32.8812,32.9999,32.3111,32.7347,1541585.0881303,0
+HUM.US,D,20090824,000000,33.1353,33.829,32.8343,33.535,2326011.0948291,0
+HUM.US,D,20090825,000000,33.6985,34.134,33.3616,33.7444,2230710.7981283,0
+HUM.US,D,20090826,000000,33.6706,33.7254,32.7725,32.8244,2429712.0967315,0
+HUM.US,D,20090827,000000,32.6281,33.7534,32.5722,33.6168,2183988.7104862,0
+HUM.US,D,20090828,000000,33.9426,33.9426,32.5284,32.8991,1669501.9530143,0
+HUM.US,D,20090831,000000,32.5812,33.5998,32.1706,32.4187,1670809.2644771,0
+HUM.US,D,20090901,000000,32.3739,33.0357,31.8556,32.0718,2137729.1482351,0
+HUM.US,D,20090902,000000,32.329,33.9506,32.1008,33.6896,3521725.5148432,0
+HUM.US,D,20090903,000000,33.6168,34.455,33.2919,33.7254,2574234.7267882,0
+HUM.US,D,20090904,000000,33.8918,34.6683,33.7254,34.3165,1568044.349754,0
+HUM.US,D,20090908,000000,34.6783,34.6783,33.0915,33.2998,4492627.5121629,0
+HUM.US,D,20090909,000000,33.3975,34.6783,33.3327,34.5706,3769096.3342595,0
+HUM.US,D,20090910,000000,34.3912,35.962,34.3254,35.9062,3823282.0366148,0
+HUM.US,D,20090911,000000,36.1414,36.2331,35.633,35.8614,2351245.3163177,0
+HUM.US,D,20090914,000000,35.9152,36.1873,34.9982,35.8244,2680204.2100547,0
+HUM.US,D,20090915,000000,35.5534,35.7118,34.9265,35.2145,2945083.7726302,0
+HUM.US,D,20090916,000000,35.3978,36.9956,35.1238,36.9328,3288782.2770342,0
+HUM.US,D,20090917,000000,37.0315,37.2288,36.0946,36.5151,1991708.5780296,0
+HUM.US,D,20090918,000000,36.5501,36.9328,35.971,36.2251,1952054.8014044,0
+HUM.US,D,20090921,000000,35.3331,36.5431,35.3132,36.0946,2297222.15,0
+HUM.US,D,20090922,000000,36.0407,36.1414,35.2145,35.8793,2054508.6903766,0
+HUM.US,D,20090923,000000,35.8713,36.0946,35.2484,35.4338,2409112.1589316,0
+HUM.US,D,20090924,000000,35.4606,35.8882,34.3812,34.6783,2390235.9057771,0
+HUM.US,D,20090925,000000,34.3444,35.054,33.7444,34.142,3014601.0378883,0
+HUM.US,D,20090928,000000,34.162,35.0969,34.1052,34.5317,2111680.2399407,0
+HUM.US,D,20090929,000000,34.6683,35.668,33.829,34.5237,5063497.2184241,0
+HUM.US,D,20090930,000000,33.829,33.9886,33.1443,33.874,3832605.7859804,0
+HUM.US,D,20091001,000000,33.9506,34.6045,33.5171,33.855,3952780.1162842,0
+HUM.US,D,20091002,000000,33.7812,33.7812,32.6719,33.3078,3201798.4075896,0
+HUM.US,D,20091005,000000,33.5898,33.9426,32.8991,33.7354,2520876.754254,0
+HUM.US,D,20091006,000000,33.864,34.2716,33.2829,33.837,2561884.9978588,0
+HUM.US,D,20091007,000000,33.82,34.8617,33.6706,34.4191,2254454.1026302,0
+HUM.US,D,20091008,000000,33.6806,33.9338,32.3828,32.6101,6273609.1207793,0
+HUM.US,D,20091009,000000,32.6719,34.152,32.6719,33.864,2858024.6550199,0
+HUM.US,D,20091012,000000,34.1052,35.2573,33.9506,34.5955,3015582.2739671,0
+HUM.US,D,20091013,000000,34.5706,35.2573,33.8002,34.2078,4374304.2867315,0
+HUM.US,D,20091014,000000,34.4639,35.062,34.1241,34.5237,3231745.1708592,0
+HUM.US,D,20091015,000000,34.3912,34.4979,33.6268,33.837,3101628.0496146,0
+HUM.US,D,20091016,000000,33.6437,34.2357,33.4802,33.554,2927475.7018924,0
+HUM.US,D,20091019,000000,33.837,34.1052,33.545,33.7164,2297051.5874914,0
+HUM.US,D,20091020,000000,33.8918,35.2763,33.8918,34.5417,3080394.0206064,0
+HUM.US,D,20091021,000000,34.5955,34.9453,33.5898,33.6536,2087961.0148518,0
+HUM.US,D,20091022,000000,33.9786,34.5706,33.6896,34.3165,2488791.939774,0
+HUM.US,D,20091023,000000,34.6583,34.9892,33.9078,34.0872,2161113.2681602,0
+HUM.US,D,20091026,000000,34.162,34.3354,32.7347,32.8812,2891598.3798689,0
+HUM.US,D,20091027,000000,32.8443,34.4809,32.5104,34.0254,3150171.1428629,0
+HUM.US,D,20091028,000000,33.829,34.162,33.1443,33.3078,2494395.419835,0
+HUM.US,D,20091029,000000,33.4613,35.4706,33.4613,35.1686,3249929.1408906,0
+HUM.US,D,20091030,000000,35.1058,35.642,33.9985,34.1241,3754052.7210035,0
+HUM.US,D,20091102,000000,32.5184,34.3165,32.4905,33.6098,4165652.1600698,0
+HUM.US,D,20091103,000000,33.5998,34.2078,32.8991,34.2078,3324680.6685441,0
+HUM.US,D,20091104,000000,34.9453,36.1125,34.9185,35.2763,4665855.8124121,0
+HUM.US,D,20091105,000000,35.5892,36.567,35.3978,36.2421,2732204.7056825,0
+HUM.US,D,20091106,000000,36.1603,36.8231,35.8155,36.7315,1635945.2844163,0
+HUM.US,D,20091109,000000,36.6387,37.778,36.2839,37.6953,2521339.2796448,0
+HUM.US,D,20091110,000000,37.3334,38.1099,37.3056,37.9664,2037493.5751832,0
+HUM.US,D,20091111,000000,37.5388,37.9664,37.3774,37.8787,1822722.2676993,0
+HUM.US,D,20091112,000000,37.8218,37.8398,36.8949,37.0484,1873849.8846069,0
+HUM.US,D,20091113,000000,37.2198,37.8787,37.1032,37.3235,2026426.0749948,0
+HUM.US,D,20091116,000000,37.6205,38.3321,37.3146,37.5468,3028201.8929835,0
+HUM.US,D,20091117,000000,37.484,37.7411,37.1232,37.3334,1725032.0892607,0
+HUM.US,D,20091118,000000,37.4062,37.6664,36.7315,37.185,2031945.2771103,0
+HUM.US,D,20091119,000000,37.1232,37.1501,36.1035,37.0753,1683394.7709919,0
+HUM.US,D,20091120,000000,37.1032,37.1032,36.4613,36.7225,1721077.0456797,0
+HUM.US,D,20091123,000000,37.185,38.3761,37.177,37.6664,2363009.1128648,0
+HUM.US,D,20091124,000000,37.5647,38.2225,37.2118,38.0122,1673139.9509912,0
+HUM.US,D,20091125,000000,38.0122,38.3321,37.759,38.2315,1158695.3324921,0
+HUM.US,D,20091127,000000,37.177,38.1378,36.7803,37.8946,645698.48869797,0
+HUM.US,D,20091130,000000,38.1289,38.2225,37.0564,37.6953,1731433.1998765,0
+HUM.US,D,20091201,000000,37.8866,38.6282,37.8866,38.5554,1598753.6277678,0
+HUM.US,D,20091202,000000,38.5115,38.8574,38.2773,38.6282,1794559.3876076,0
+HUM.US,D,20091203,000000,38.8395,38.8754,36.7514,36.8052,3001859.0151892,0
+HUM.US,D,20091204,000000,37.4062,37.7312,36.4613,36.6029,3408278.3705393,0
+HUM.US,D,20091207,000000,37.168,38.1289,36.4145,36.876,2998490.9072994,0
+HUM.US,D,20091208,000000,37.2856,37.7511,36.6298,36.7873,2915002.5659715,0
+HUM.US,D,20091209,000000,37.185,37.8946,36.7315,37.1232,3202440.5252689,0
+HUM.US,D,20091210,000000,37.2677,38.3761,37.185,38.1747,4242239.7429626,0
+HUM.US,D,20091211,000000,38.2225,38.684,37.8498,37.9933,2669942.3668918,0
+HUM.US,D,20091214,000000,38.2315,38.8664,38.2315,38.5175,2957208.7603719,0
+HUM.US,D,20091215,000000,38.2225,39.5472,38.0999,39.1844,3609645.4714673,0
+HUM.US,D,20091216,000000,39.4634,40.4741,39.311,39.8093,4152996.4219338,0
+HUM.US,D,20091217,000000,40.0365,40.0365,38.7298,39.4824,2245510.6073278,0
+HUM.US,D,20091218,000000,39.8551,39.8551,39.0658,39.5302,3049724.8749475,0
+HUM.US,D,20091221,000000,40.1451,41.6731,40.1013,40.9006,3526985.8632693,0
+HUM.US,D,20091222,000000,41.4897,41.4897,40.9744,41.11,2723654.5074587,0
+HUM.US,D,20091223,000000,41.119,41.9502,41.0552,41.5455,2356293.9665714,0
+HUM.US,D,20091224,000000,41.6462,41.6551,41.0094,41.2634,1343135.6094077,0
+HUM.US,D,20091228,000000,41.2634,41.4708,40.9824,41.2445,1533099.1016744,0
+HUM.US,D,20091229,000000,41.2086,41.398,40.5927,40.7701,1552398.7511737,0
+HUM.US,D,20091230,000000,40.6375,40.6555,40.0365,40.2987,1241236.5502429,0
+HUM.US,D,20091231,000000,40.4093,40.4821,39.7555,39.8551,915681.88351531,0
+HUM.US,D,20100104,000000,40.3465,41.5635,40.3465,41.4797,2211802.4390898,0
+HUM.US,D,20100105,000000,41.5804,41.9163,41.11,41.4618,2049012.5643651,0
+HUM.US,D,20100106,000000,41.4618,42.0787,41.1808,41.7529,1857493.9433437,0
+HUM.US,D,20100107,000000,41.9951,44.2167,41.9951,43.6955,4081754.4687213,0
+HUM.US,D,20100108,000000,43.4193,43.6067,42.8632,43.1422,2656592.3390151,0
+HUM.US,D,20100111,000000,43.0774,43.3436,42.4166,42.634,2203378.6577841,0
+HUM.US,D,20100112,000000,42.2093,42.4794,41.4249,41.9353,2634189.4551687,0
+HUM.US,D,20100113,000000,41.9871,42.8084,41.1538,42.7066,2704366.897666,0
+HUM.US,D,20100114,000000,42.4615,44.132,42.4525,43.6067,3780857.12088,0
+HUM.US,D,20100115,000000,43.7133,44.4868,43.213,44.0512,2912757.1607116,0
+HUM.US,D,20100119,000000,44.7708,47.456,44.7708,47.1679,10534112.095175,0
+HUM.US,D,20100120,000000,47.8118,47.8218,45.6769,46.559,12032073.313465,0
+HUM.US,D,20100121,000000,46.4274,47.3832,46.3198,47.0095,9989954.4843732,0
+HUM.US,D,20100122,000000,46.9447,47.747,46.1503,46.3098,4270426.7024673,0
+HUM.US,D,20100125,000000,46.216,46.6855,44.8616,45.0021,5049411.7651427,0
+HUM.US,D,20100126,000000,45.039,45.1197,43.6755,43.8339,4141250.6849465,0
+HUM.US,D,20100127,000000,43.8151,45.5015,43.4193,44.5148,3559349.5976163,0
+HUM.US,D,20100128,000000,44.733,45.5951,43.9775,44.3044,3653381.7119005,0
+HUM.US,D,20100129,000000,44.5954,45.1397,44.0762,44.1489,2940717.3724108,0
+HUM.US,D,20100201,000000,43.5887,45.7407,41.9353,44.2346,9688496.2868712,0
+HUM.US,D,20100202,000000,44.432,45.7137,44.0682,45.6769,2858957.7322728,0
+HUM.US,D,20100203,000000,45.6031,45.7038,44.0682,44.4778,2485424.8351929,0
+HUM.US,D,20100204,000000,44.404,44.404,42.8263,42.8362,2385029.7360302,0
+HUM.US,D,20100205,000000,42.3688,42.8632,41.4528,42.6978,3469153.1331572,0
+HUM.US,D,20100208,000000,42.6708,43.3257,42.2283,42.4525,1523809.4648105,0
+HUM.US,D,20100209,000000,42.9968,43.8987,42.004,43.5141,3448155.8850432,0
+HUM.US,D,20100210,000000,43.5977,43.5977,41.6731,42.7704,3009853.3802968,0
+HUM.US,D,20100211,000000,42.9429,42.9788,42.0419,42.5143,2292519.6413078,0
+HUM.US,D,20100212,000000,42.0419,42.0419,41.2545,41.7259,2441309.3440055,0
+HUM.US,D,20100216,000000,42.0787,42.1814,41.082,41.7797,1651328.0160716,0
+HUM.US,D,20100217,000000,41.9701,42.9509,41.9353,42.3509,1872650.9305025,0
+HUM.US,D,20100218,000000,42.1276,42.597,41.6731,41.9502,2720277.369789,0
+HUM.US,D,20100219,000000,41.6083,41.8715,40.9286,41.1808,4360414.4786806,0
+HUM.US,D,20100222,000000,41.6003,43.5699,41.4997,43.4701,6313376.2713072,0
+HUM.US,D,20100223,000000,43.1323,43.3436,42.3509,42.5143,2675522.7708488,0
+HUM.US,D,20100224,000000,42.5612,42.634,41.7697,42.597,2407276.1036922,0
+HUM.US,D,20100225,000000,42.2542,43.213,41.6831,42.7984,2282499.5955837,0
+HUM.US,D,20100226,000000,42.8452,43.5887,42.6798,42.9788,2104673.1307651,0
+HUM.US,D,20100301,000000,43.2698,44.0144,42.634,43.1134,2455220.2215427,0
+HUM.US,D,20100302,000000,43.0336,43.5329,42.6608,43.1233,1575616.3218257,0
+HUM.US,D,20100303,000000,43.3615,43.7033,43.0336,43.1233,1706816.0133454,0
+HUM.US,D,20100304,000000,43.0526,43.1233,41.9353,42.7884,2244342.7557985,0
+HUM.US,D,20100305,000000,43.0436,43.7133,42.8712,43.7133,1856324.0851967,0
+HUM.US,D,20100308,000000,43.8151,43.8151,43.1682,43.5409,1566136.0562758,0
+HUM.US,D,20100309,000000,43.2698,43.7592,43.1771,43.5329,1407448.7115366,0
+HUM.US,D,20100310,000000,43.4443,44.1778,43.4443,43.8808,1485331.5661858,0
+HUM.US,D,20100311,000000,43.9087,44.6482,43.3994,44.4958,1600075.9888637,0
+HUM.US,D,20100312,000000,44.6572,44.6572,43.4253,43.5599,2418125.8858551,0
+HUM.US,D,20100315,000000,43.6167,43.6347,42.5612,43.1323,1797448.9171646,0
+HUM.US,D,20100316,000000,43.0964,43.3615,42.5233,43.3167,1308169.2918417,0
+HUM.US,D,20100317,000000,43.4193,43.9087,42.918,43.7961,2290582.2518722,0
+HUM.US,D,20100318,000000,43.7861,45.63,43.0705,45.4835,5341670.6235795,0
+HUM.US,D,20100319,000000,44.7978,46.1682,44.733,45.4047,4051026.1278389,0
+HUM.US,D,20100322,000000,45.0021,45.9749,43.9954,44.7888,4328715.9381171,0
+HUM.US,D,20100323,000000,44.6852,44.9483,43.9875,44.5148,1464422.6092527,0
+HUM.US,D,20100324,000000,44.4678,44.4778,43.3994,43.4961,2322692.149074,0
+HUM.US,D,20100325,000000,43.9327,43.9695,43.1771,43.4701,1916681.1404357,0
+HUM.US,D,20100326,000000,43.6665,43.6665,42.6978,42.8632,1775536.6513575,0
+HUM.US,D,20100329,000000,42.9968,43.3257,42.8811,43.0705,2120515.3778848,0
+HUM.US,D,20100330,000000,42.7984,43.0526,42.5512,42.9888,2196409.6743457,0
+HUM.US,D,20100331,000000,42.8263,42.9688,42.2632,42.4705,2003766.3440767,0
+HUM.US,D,20100401,000000,42.7794,42.908,42.2462,42.605,1383495.71548,0
+HUM.US,D,20100405,000000,42.7066,42.927,42.4256,42.7794,1287194.1165229,0
+HUM.US,D,20100406,000000,43.0774,43.9875,42.8712,43.4343,4189891.0991555,0
+HUM.US,D,20100407,000000,43.3615,43.3615,42.0229,42.2183,2599454.9019527,0
+HUM.US,D,20100408,000000,42.2013,42.2093,41.4708,42.0519,1973083.1520936,0
+HUM.US,D,20100409,000000,42.0609,42.0987,40.4821,40.9824,3830105.5402666,0
+HUM.US,D,20100412,000000,40.8528,41.0004,40.0833,40.4193,3379627.8823348,0
+HUM.US,D,20100413,000000,40.3465,40.5209,39.3458,40.0275,4180314.5159536,0
+HUM.US,D,20100414,000000,40.0465,40.3365,39.0926,39.9577,3029290.4831118,0
+HUM.US,D,20100415,000000,39.9309,40.2359,39.3926,39.9577,2855416.0519477,0
+HUM.US,D,20100416,000000,39.9029,40.502,39.3288,39.894,3304733.8848212,0
+HUM.US,D,20100419,000000,39.6538,41.2724,39.6458,40.5568,3111752.4394616,0
+HUM.US,D,20100420,000000,41.2994,41.4449,40.1989,41.0192,3078909.1234729,0
+HUM.US,D,20100421,000000,40.9006,41.2904,40.1293,40.3645,2270836.1299241,0
+HUM.US,D,20100422,000000,40.2987,40.4093,39.6368,40.3923,2496221.4419855,0
+HUM.US,D,20100423,000000,40.2987,41.6173,40.0185,41.3432,4826652.1124043,0
+HUM.US,D,20100426,000000,42.4615,42.4615,39.4296,39.5561,0,0
+HUM.US,D,20100427,000000,39.3288,40.7173,39.2382,39.5641,4619417.6611814,0
+HUM.US,D,20100428,000000,39.574,41.8445,39.4206,41.4897,4691817.4328345,0
+HUM.US,D,20100429,000000,41.9253,43.2319,41.8445,42.8532,3544529.7222392,0
+HUM.US,D,20100430,000000,42.8362,42.9688,41.4449,41.5176,3938687.6398407,0
+HUM.US,D,20100503,000000,41.6003,42.1555,41.0004,42.0987,2859219.5958889,0
+HUM.US,D,20100504,000000,41.4897,41.8815,41.1728,41.6363,3502867.3212485,0
+HUM.US,D,20100505,000000,41.2256,42.3349,41.2166,42.2911,3275783.4072634,0
+HUM.US,D,20100506,000000,42.2183,42.7884,39.293,41.398,4086987.7278079,0
+HUM.US,D,20100507,000000,41.1808,41.1808,39.6458,40.2717,2904925.3316415,0
+HUM.US,D,20100510,000000,41.398,42.0708,41.101,41.7259,2474534.9206751,0
+HUM.US,D,20100511,000000,41.2904,41.9871,41.1997,41.408,2525297.3331525,0
+HUM.US,D,20100512,000000,41.4528,42.013,41.4449,41.7619,4286766.5907884,0
+HUM.US,D,20100513,000000,41.3701,42.3967,41.3163,41.5904,2465658.6470673,0
+HUM.US,D,20100514,000000,41.389,41.6173,40.6714,41.5455,1860220.9368631,0
+HUM.US,D,20100517,000000,41.5087,42.013,40.8428,41.6731,2642990.480611,0
+HUM.US,D,20100518,000000,41.8545,42.8712,41.7529,41.9502,2892798.3372822,0
+HUM.US,D,20100519,000000,41.8545,42.3608,41.4618,41.9871,2104489.5252412,0
+HUM.US,D,20100520,000000,41.2166,41.5176,40.1901,40.2637,2124419.2527133,0
+HUM.US,D,20100521,000000,39.574,40.7512,39.2022,40.6016,2671064.066213,0
+HUM.US,D,20100524,000000,40.3555,41.2445,39.9577,40.6894,1840285.1895378,0
+HUM.US,D,20100525,000000,39.8272,40.1541,39.3209,40.1451,2174103.1081512,0
+HUM.US,D,20100526,000000,40.3186,41.3432,40.2169,40.4472,2055778.879411,0
+HUM.US,D,20100527,000000,41.3801,41.5365,40.8428,41.5087,1216978.5482886,0
+HUM.US,D,20100528,000000,41.4249,42.1276,41.082,41.8177,2032343.5907334,0
+HUM.US,D,20100601,000000,41.4249,42.4256,41.1897,41.3332,1374556.2334132,0
+HUM.US,D,20100602,000000,41.4528,43.0705,41.3432,43.0705,1905995.9009281,0
+HUM.US,D,20100603,000000,43.1522,43.9506,42.9688,43.7961,1528122.6896597,0
+HUM.US,D,20100604,000000,43.0246,44.742,42.8811,43.0336,3791602.5589199,0
+HUM.US,D,20100607,000000,43.2698,43.7671,41.5365,42.309,3825598.6768048,0
+HUM.US,D,20100608,000000,42.3509,42.8084,41.6911,42.3419,1964004.2100932,0
+HUM.US,D,20100609,000000,42.5871,43.1034,42.316,42.5332,2372301.7596553,0
+HUM.US,D,20100610,000000,42.8811,43.0436,42.2462,42.927,1858021.6838114,0
+HUM.US,D,20100611,000000,42.5871,43.5409,42.0609,43.5409,1891375.684017,0
+HUM.US,D,20100614,000000,43.7861,44.1978,43.6257,43.6755,1355985.9894652,0
+HUM.US,D,20100615,000000,43.8151,44.4778,43.6415,44.4778,1748922.8801671,0
+HUM.US,D,20100616,000000,44.123,44.5954,44.0333,44.3413,2790721.6924466,0
+HUM.US,D,20100617,000000,44.5058,44.9393,44.3413,44.9393,2063494.3246517,0
+HUM.US,D,20100618,000000,44.7609,45.0111,44.3413,44.724,1716811.9796564,0
+HUM.US,D,20100621,000000,45.2144,45.5493,44.5216,44.733,1511551.0369887,0
+HUM.US,D,20100622,000000,44.6951,45.03,43.8987,43.9605,1740556.2874674,0
+HUM.US,D,20100623,000000,43.7233,44.5216,43.2888,44.1688,2106487.1132092,0
+HUM.US,D,20100624,000000,44.1031,44.5216,43.3904,43.5141,1397854.068775,0
+HUM.US,D,20100625,000000,43.6415,44.0144,43.1422,43.6755,2800797.9234677,0
+HUM.US,D,20100628,000000,43.7233,43.9406,43.2419,43.6415,1302094.2566099,0
+HUM.US,D,20100629,000000,42.7884,43.1233,41.5266,41.7439,2089907.4340672,0
+HUM.US,D,20100630,000000,41.6482,42.0827,41.3532,41.4718,2014055.276579,0
+HUM.US,D,20100701,000000,41.3522,41.3522,39.584,40.492,2552534.1591536,0
+HUM.US,D,20100702,000000,40.4641,40.6894,39.9647,40.2637,1413544.8162547,0
+HUM.US,D,20100706,000000,40.7342,41.082,39.9309,40.3744,1669503.959632,0
+HUM.US,D,20100707,000000,40.5209,41.3163,40.2987,41.2166,2122086.5595814,0
+HUM.US,D,20100708,000000,41.5804,42.0887,41.398,41.7179,1539597.533251,0
+HUM.US,D,20100709,000000,41.9701,42.0229,41.4528,41.9502,1394752.8410458,0
+HUM.US,D,20100712,000000,41.8177,41.9003,41.3801,41.6991,1880588.1070043,0
+HUM.US,D,20100713,000000,42.013,42.326,41.6462,42.0987,1608083.3969867,0
+HUM.US,D,20100714,000000,41.9003,42.615,41.6003,42.5702,1365019.7825662,0
+HUM.US,D,20100715,000000,42.5064,43.1034,42.2462,42.5422,2305841.5765361,0
+HUM.US,D,20100716,000000,42.2283,42.7606,41.3621,41.4618,1860867.067778,0
+HUM.US,D,20100719,000000,41.6462,42.5612,41.5545,42.2462,1681676.1028908,0
+HUM.US,D,20100720,000000,42.2013,42.625,41.3701,42.2283,2123440.0232523,0
+HUM.US,D,20100721,000000,42.2183,42.4166,41.2445,41.5087,1464686.4794865,0
+HUM.US,D,20100722,000000,42.0419,42.7446,41.8087,42.0708,1413482.6111045,0
+HUM.US,D,20100723,000000,41.9781,42.2183,41.2994,41.7887,1608682.3723844,0
+HUM.US,D,20100726,000000,41.8177,42.605,41.8177,42.597,973978.1423272,0
+HUM.US,D,20100727,000000,42.8532,42.9429,42.2911,42.3419,1084690.2666407,0
+HUM.US,D,20100728,000000,42.2283,42.3967,41.3701,41.5365,1728770.418125,0
+HUM.US,D,20100729,000000,41.8445,42.326,41.1897,41.9253,2160963.775138,0
+HUM.US,D,20100730,000000,41.6551,43.4701,41.4618,42.6978,3692460.5925407,0
+HUM.US,D,20100802,000000,44.3413,44.3413,42.9598,44.2536,3395929.6449187,0
+HUM.US,D,20100803,000000,44.1878,44.9393,43.8339,44.3961,1959333.807285,0
+HUM.US,D,20100804,000000,44.441,45.1865,44.413,45.1486,1662832.9589292,0
+HUM.US,D,20100805,000000,45.0021,45.7506,44.8157,45.3789,2636905.4122905,0
+HUM.US,D,20100806,000000,45.0469,46.1134,44.9742,45.9559,1828996.961397,0
+HUM.US,D,20100809,000000,46.2998,46.531,45.8832,46.0496,1385079.940192,0
+HUM.US,D,20100810,000000,45.5673,46.266,45.1965,46.0207,1850109.5900315,0
+HUM.US,D,20100811,000000,45.3689,45.3689,43.7771,44.432,3071156.5558039,0
+HUM.US,D,20100812,000000,43.6585,44.9652,43.5887,44.7808,2576090.848205,0
+HUM.US,D,20100813,000000,44.6054,44.9742,44.1031,44.7978,1277473.0568433,0
+HUM.US,D,20100816,000000,44.5296,44.6234,44.0592,44.4958,1118084.3992012,0
+HUM.US,D,20100817,000000,44.9144,45.4665,44.6054,45.1027,1865308.7161629,0
+HUM.US,D,20100818,000000,45.03,45.7038,44.724,45.5105,1801177.2129402,0
+HUM.US,D,20100819,000000,45.5203,45.5203,44.2626,44.3224,1577455.3869917,0
+HUM.US,D,20100820,000000,43.5141,44.2536,43.5141,44.0512,2101375.2544964,0
+HUM.US,D,20100823,000000,44.1778,44.413,43.8808,44.0433,1466856.6365808,0
+HUM.US,D,20100824,000000,43.7592,43.7592,42.8712,43.3087,1599574.3344268,0
+HUM.US,D,20100825,000000,43.1602,44.3044,43.0705,44.1978,2165821.7967056,0
+HUM.US,D,20100826,000000,44.413,44.8058,43.7503,43.8808,1382046.937466,0
+HUM.US,D,20100827,000000,44.2256,44.5058,43.2419,44.441,1337897.3337768,0
+HUM.US,D,20100830,000000,44.3672,44.4778,43.5699,43.5699,1011162.7758135,0
+HUM.US,D,20100831,000000,43.3436,43.8619,42.8712,43.3994,1769592.0462794,0
+HUM.US,D,20100901,000000,43.8987,45.0569,43.7033,44.9921,2083247.4697619,0
+HUM.US,D,20100902,000000,45.1197,45.2323,44.5058,45.2323,1188130.4082359,0
+HUM.US,D,20100903,000000,45.6111,46.3816,45.4387,46.3816,1461501.9771206,0
+HUM.US,D,20100907,000000,46.0935,46.3726,45.6968,46.2061,1422918.7310641,0
+HUM.US,D,20100908,000000,46.242,46.4084,45.8224,46.1782,1363130.5519566,0
+HUM.US,D,20100909,000000,46.5779,47.1859,46.5111,47.0743,1061478.715842,0
+HUM.US,D,20100910,000000,47.2029,48.057,47.0743,47.9284,1417626.276754,0
+HUM.US,D,20100913,000000,48.074,48.6291,47.6105,47.767,1742395.3526333,0
+HUM.US,D,20100914,000000,47.5028,48.1108,47.2497,47.2765,2069541.2672349,0
+HUM.US,D,20100915,000000,47.2207,47.3733,46.7453,47.0284,2519439.0126376,0
+HUM.US,D,20100916,000000,46.8819,46.9537,46.4364,46.7134,2093367.8463735,0
+HUM.US,D,20100917,000000,46.7553,47.0463,45.6679,45.7407,2772095.2632018,0
+HUM.US,D,20100920,000000,46.1034,46.5779,46.0935,46.2918,2380054.3273243,0
+HUM.US,D,20100921,000000,46.2918,46.7393,46.1034,46.3098,2813204.841003,0
+HUM.US,D,20100922,000000,45.9749,46.0307,44.9313,45.6201,3612458.7495499,0
+HUM.US,D,20100923,000000,45.3689,45.9021,45.0848,45.3859,2433171.5057288,0
+HUM.US,D,20100924,000000,45.7685,45.931,45.3161,45.63,1667864.552932,0
+HUM.US,D,20100927,000000,45.5393,45.8134,45.2702,45.4297,2186507.0157598,0
+HUM.US,D,20100928,000000,45.6201,46.0845,45.1765,45.939,2942472.1596313,0
+HUM.US,D,20100929,000000,45.7506,45.9021,45.2891,45.5303,2280527.0903375,0
+HUM.US,D,20100930,000000,45.8563,45.921,45.3061,45.6201,1840190.8785037,0
+HUM.US,D,20101001,000000,45.939,46.0845,45.2144,45.5203,2112998.5878011,0
+HUM.US,D,20101004,000000,45.4665,45.8483,44.5486,44.7609,2179470.8106268,0
+HUM.US,D,20101005,000000,45.2144,45.8931,45.1765,45.8563,2007981.244656,0
+HUM.US,D,20101006,000000,45.7307,45.9938,44.733,45.03,1780266.2493893,0
+HUM.US,D,20101007,000000,45.1397,45.7785,44.4958,45.3061,1851419.9114208,0
+HUM.US,D,20101008,000000,45.6111,46.3198,45.5583,46.1782,2004726.510669,0
+HUM.US,D,20101011,000000,46.4184,46.9815,46.1782,46.5779,1318668.9192076,0
+HUM.US,D,20101012,000000,46.5779,47.4929,46.225,47.3991,2174925.8214278,0
+HUM.US,D,20101013,000000,47.767,49.2839,47.456,48.8543,3840760.6805079,0
+HUM.US,D,20101014,000000,48.6999,50.2248,48.5653,49.3178,3665760.5367872,0
+HUM.US,D,20101015,000000,49.7344,50.1072,48.8543,49.8012,3390334.1913287,0
+HUM.US,D,20101018,000000,49.9098,50.4261,49.5321,50.3335,2020206.5632851,0
+HUM.US,D,20101019,000000,49.55,49.9278,48.8285,49.1444,2803634.2776544,0
+HUM.US,D,20101020,000000,49.4912,51.2454,49.3009,50.8328,2332885.7672334,0
+HUM.US,D,20101021,000000,50.9425,51.1537,50.4092,51.0959,2267238.264302,0
+HUM.US,D,20101022,000000,51.1059,51.8873,50.7601,51.7348,1719285.1360308,0
+HUM.US,D,20101025,000000,51.9501,52.7505,51.8963,52.1783,1471769.8401366,0
+HUM.US,D,20101026,000000,51.8784,52.2421,51.6142,51.9501,1577817.5814952,0
+HUM.US,D,20101027,000000,51.4677,52.1873,50.8717,52.0956,1960216.719094,0
+HUM.US,D,20101028,000000,52.3149,52.7056,51.8534,52.5243,1929089.0612798,0
+HUM.US,D,20101029,000000,52.4973,53.0345,52.2671,52.9319,2686119.7191754,0
+HUM.US,D,20101101,000000,53.804,54.3033,52.4973,53.2886,3234134.049288,0
+HUM.US,D,20101102,000000,53.7701,55.6907,53.7701,55.0688,3395024.6603144,0
+HUM.US,D,20101103,000000,55.2352,55.623,53.5498,54.093,2801501.2429883,0
+HUM.US,D,20101104,000000,54.7927,54.8017,53.4362,53.8139,2663067.6944876,0
+HUM.US,D,20101105,000000,54.1209,54.5405,53.8777,54.0831,1625734.6100061,0
+HUM.US,D,20101108,000000,53.778,54.4319,53.7601,54.1389,1066585.5580104,0
+HUM.US,D,20101109,000000,54.0641,54.2843,53.492,53.6884,980947.12576564,0
+HUM.US,D,20101110,000000,53.6136,54.1657,52.8471,54.1657,1700291.495738,0
+HUM.US,D,20101111,000000,53.9036,54.6462,53.798,54.4598,1157377.9879406,0
+HUM.US,D,20101112,000000,54.7638,54.7638,53.6884,53.7601,1311311.6552349,0
+HUM.US,D,20101115,000000,53.9824,54.1389,52.8391,53.171,1484324.2440763,0
+HUM.US,D,20101116,000000,52.9029,53.0226,51.998,52.2691,1388439.0183019,0
+HUM.US,D,20101117,000000,52.3239,53.0036,51.7348,52.7145,1136604.4777055,0
+HUM.US,D,20101118,000000,49.9906,51.6142,49.55,51.5873,6508453.6289044,0
+HUM.US,D,20101119,000000,51.2873,51.5235,50.4979,50.8807,3682267.9776902,0
+HUM.US,D,20101122,000000,50.6085,53.2886,50.0534,52.9757,4867281.1052549,0
+HUM.US,D,20101123,000000,52.5591,52.5591,51.4318,51.659,3217551.3602194,0
+HUM.US,D,20101124,000000,51.8873,52.1873,51.5136,51.7348,1735264.8364662,0
+HUM.US,D,20101126,000000,51.3441,51.9322,51.0601,51.5684,826533.87682952,0
+HUM.US,D,20101129,000000,51.0411,51.2544,49.891,51.2185,2562265.251922,0
+HUM.US,D,20101130,000000,50.9335,51.078,50.3335,50.8896,2553071.9327101,0
+HUM.US,D,20101201,000000,51.669,52.4973,51.6322,51.8434,1931237.1455789,0
+HUM.US,D,20101202,000000,51.8624,52.2511,51.6142,52.1873,1656516.1262588,0
+HUM.US,D,20101203,000000,51.7248,52.1405,51.4318,51.7996,1530973.0901705,0
+HUM.US,D,20101206,000000,51.7996,52.0338,51.2185,51.2275,950298.04628427,0
+HUM.US,D,20101207,000000,51.7348,51.7996,50.7151,50.9514,1606460.0432286,0
+HUM.US,D,20101208,000000,51.0321,51.5325,50.7959,51.2454,1394148.8491036,0
+HUM.US,D,20101209,000000,51.2634,51.4956,50.7601,50.9245,1383780.6552002,0
+HUM.US,D,20101210,000000,51.0411,51.8624,51.0321,51.3162,1373387.378575,0
+HUM.US,D,20101213,000000,51.4139,52.4883,50.9085,51.3441,2423056.1456617,0
+HUM.US,D,20101214,000000,51.3352,51.7168,50.7859,50.8807,1173711.8564084,0
+HUM.US,D,20101215,000000,50.7601,50.7601,49.5241,49.56,1954438.6632889,0
+HUM.US,D,20101216,000000,49.5241,50.159,49.256,49.9816,1804962.6973216,0
+HUM.US,D,20101217,000000,49.6148,50.3992,49.4554,50.2707,1934277.171467,0
+HUM.US,D,20101220,000000,50.3434,50.3813,49.7634,49.8012,1341179.1571035,0
+HUM.US,D,20101221,000000,49.8272,50.9085,49.5879,49.7634,1915002.6046896,0
+HUM.US,D,20101222,000000,49.883,50.7859,49.6617,50.7151,1161417.3094671,0
+HUM.US,D,20101223,000000,50.5827,50.6713,50.167,50.3335,695866.942322,0
+HUM.US,D,20101227,000000,50.1162,50.2796,49.883,49.9816,538921.34178804,0
+HUM.US,D,20101228,000000,50.0713,50.1431,49.55,49.7634,694407.12791041,0
+HUM.US,D,20101229,000000,49.8272,49.9916,49.5949,49.6418,655022.23806357,0
+HUM.US,D,20101230,000000,49.5949,49.8351,49.4892,49.568,613245.45986124,0
+HUM.US,D,20101231,000000,49.4912,50.0862,49.3557,49.7105,801062.87444659,0
+HUM.US,D,20110103,000000,50.0624,50.7331,49.9547,50.0364,1218532.6737343,0
+HUM.US,D,20110104,000000,49.9098,50.2338,49.55,50.2148,1220334.616472,0
+HUM.US,D,20110105,000000,49.9547,50.4899,49.9098,49.9816,1668843.782393,0
+HUM.US,D,20110106,000000,50.2707,51.969,50.2338,51.8186,2365054.8596588,0
+HUM.US,D,20110107,000000,51.8275,52.2969,51.0411,51.6042,1262247.8446812,0
+HUM.US,D,20110110,000000,51.397,51.4139,50.5637,50.6803,2320017.3276161,0
+HUM.US,D,20110111,000000,50.8049,52.1684,50.8049,52.0498,2075613.2925401,0
+HUM.US,D,20110112,000000,52.1963,52.3508,51.3062,51.697,1611745.4743766,0
+HUM.US,D,20110113,000000,51.7168,52.4235,51.4776,52.0866,1875392.973655,0
+HUM.US,D,20110114,000000,52.1873,54.0093,52.0338,53.8947,2247189.143074,0
+HUM.US,D,20110118,000000,52.2969,53.9295,52.2969,53.8418,2178520.6771232,0
+HUM.US,D,20110119,000000,53.7502,53.8947,52.6339,52.9946,1938590.396316,0
+HUM.US,D,20110120,000000,52.7604,53.1531,52.1126,52.4883,2973097.1596997,0
+HUM.US,D,20110121,000000,52.9029,53.0325,52.4793,52.6807,2075940.371233,0
+HUM.US,D,20110124,000000,52.7225,53.0126,52.2691,52.4883,2403932.0752154,0
+HUM.US,D,20110125,000000,52.3857,52.8751,52.2142,52.6617,1460167.5763183,0
+HUM.US,D,20110126,000000,52.6707,53.5867,52.5063,53.2169,1498744.8025216,0
+HUM.US,D,20110127,000000,53.2787,54.8565,53.0325,54.5555,1442333.7610838,0
+HUM.US,D,20110128,000000,54.6741,54.6741,52.7056,52.8292,1467198.7649069,0
+HUM.US,D,20110131,000000,52.888,53.2866,52.4595,52.6448,1614381.1667885,0
+HUM.US,D,20110201,000000,52.9568,54.3871,52.8571,54.0641,1287952.6180317,0
+HUM.US,D,20110202,000000,53.798,54.0471,53.3574,53.5308,973398.22979806,0
+HUM.US,D,20110203,000000,53.3405,58.3101,52.6339,55.5871,6459487.1393113,0
+HUM.US,D,20110204,000000,56.1213,56.7104,54.2565,54.9771,3125277.0430825,0
+HUM.US,D,20110207,000000,53.7332,54.8854,53.1352,53.3405,5132494.7696855,0
+HUM.US,D,20110208,000000,53.0963,53.4082,52.6438,52.9478,1949908.7237231,0
+HUM.US,D,20110209,000000,52.9657,53.788,52.8113,53.19,1982854.377217,0
+HUM.US,D,20110210,000000,52.5331,53.2428,52.4883,53.199,1533214.482195,0
+HUM.US,D,20110211,000000,53.0784,53.5956,52.884,52.9478,1174606.807924,0
+HUM.US,D,20110214,000000,52.9847,53.464,52.3957,53.3216,1092586.3074787,0
+HUM.US,D,20110215,000000,53.2169,54.0292,53.208,53.9923,1942403.9733459,0
+HUM.US,D,20110216,000000,54.0193,55.0868,54.0013,54.987,2025981.6091636,0
+HUM.US,D,20110217,000000,54.9033,56.2289,54.8854,56.1033,2883003.0327458,0
+HUM.US,D,20110218,000000,55.623,56.21,55.0868,55.7894,1864872.2768028,0
+HUM.US,D,20110222,000000,57.4728,60.8417,57.4728,58.0709,5333347.1731611,0
+HUM.US,D,20110223,000000,57.6353,58.7536,57.0911,57.138,2875681.8878926,0
+HUM.US,D,20110224,000000,55.6489,57.8465,55.6489,56.9516,1606398.8413874,0
+HUM.US,D,20110225,000000,57.2018,57.3622,56.6286,56.8459,1740607.4562199,0
+HUM.US,D,20110228,000000,60.3742,60.6752,58.934,59.0336,4332674.9949337,0
+HUM.US,D,20110301,000000,59.0696,59.2868,57.4449,57.4449,1903109.3812978,0
+HUM.US,D,20110302,000000,57.3622,58.4795,56.8918,57.4908,2246375.4595771,0
+HUM.US,D,20110303,000000,58.1057,58.7068,57.9163,58.4277,2812945.9873135,0
+HUM.US,D,20110304,000000,58.5682,58.9888,57.9253,58.626,2138383.3056209,0
+HUM.US,D,20110307,000000,58.6788,59.0257,56.9008,57.2456,2105278.1260161,0
+HUM.US,D,20110308,000000,57.409,57.9871,56.5728,57.3712,1466530.5611969,0
+HUM.US,D,20110309,000000,57.3891,58.7246,57.1638,58.7068,1165749.5971848,0
+HUM.US,D,20110310,000000,58.2084,58.2811,57.3991,57.9253,1525374.6266539,0
+HUM.US,D,20110311,000000,57.8565,58.7815,57.7001,58.5244,1356817.7325217,0
+HUM.US,D,20110314,000000,58.1057,58.2911,56.9008,57.6801,2206511.9913975,0
+HUM.US,D,20110315,000000,56.6665,58.3908,56.3157,58.1237,2033261.618353,0
+HUM.US,D,20110316,000000,57.9343,58.1805,57.0542,57.109,2321838.3332223,0
+HUM.US,D,20110317,000000,57.9781,58.5064,57.6523,58.2263,1658409.3701039,0
+HUM.US,D,20110318,000000,59.0257,59.8749,58.7994,58.943,2292330.0159306,0
+HUM.US,D,20110321,000000,59.6057,59.6885,59.0257,59.1971,562121.85618921,0
+HUM.US,D,20110322,000000,59.7253,60.2686,58.8174,58.8344,1281722.0699245,0
+HUM.US,D,20110323,000000,58.6888,59.9596,58.1705,59.7433,1396792.5679864,0
+HUM.US,D,20110324,000000,59.8659,60.4052,59.7802,60.2068,1060544.6352803,0
+HUM.US,D,20110325,000000,60.3234,60.9583,59.9417,60.0055,1031368.4132259,0
+HUM.US,D,20110328,000000,60.1968,60.2965,59.5071,60.0244,1192698.473539,0
+HUM.US,D,20110329,000000,60.0244,60.6134,59.7523,60.6044,743569.26273387,0
+HUM.US,D,20110330,000000,60.9214,62.5212,60.8138,62.4464,1680656.7410749,0
+HUM.US,D,20110331,000000,62.3088,63.5637,61.8145,63.5109,2496654.871419,0
+HUM.US,D,20110401,000000,63.3773,63.8686,63.1211,63.5547,1924830.0151099,0
+HUM.US,D,20110404,000000,63.5647,64.5275,63.4032,64.4597,1893369.2587495,0
+HUM.US,D,20110405,000000,63.5547,64.5454,62.9557,63.9125,1765964.0813912,0
+HUM.US,D,20110406,000000,64.044,64.063,63.0913,63.2297,1133354.7602627,0
+HUM.US,D,20110407,000000,63.0025,64.5454,63.0025,63.4121,2019618.624285,0
+HUM.US,D,20110408,000000,63.5387,64.1358,63.1301,63.6813,994855.99668519,0
+HUM.US,D,20110411,000000,63.5198,63.784,62.8191,62.9746,1628181.6803496,0
+HUM.US,D,20110412,000000,62.9846,64.1986,62.9746,64.089,1538340.3872319,0
+HUM.US,D,20110413,000000,64.7199,64.7199,63.8587,64.2086,2085810.9239349,0
+HUM.US,D,20110414,000000,64.0352,64.7717,63.6344,64.6431,1350252.0792506,0
+HUM.US,D,20110415,000000,64.7896,64.8365,63.7082,64.2744,1744531.3972259,0
+HUM.US,D,20110418,000000,63.6813,63.6813,62.8461,63.2219,1854670.6321724,0
+HUM.US,D,20110419,000000,63.3315,64.2823,63.2945,64.063,922087.0073666,0
+HUM.US,D,20110420,000000,64.6999,65.0737,64.5644,64.8365,832474.46867217,0
+HUM.US,D,20110421,000000,65.8142,67.7857,65.4076,65.6926,2118629.1572017,0
+HUM.US,D,20110425,000000,65.6737,66.0614,65.1973,65.9976,1043911.780768,0
+HUM.US,D,20110426,000000,68.9758,70.6473,68.5621,69.6416,2961343.3962414,0
+HUM.US,D,20110427,000000,69.6316,69.9735,68.2332,68.8492,2841222.2413079,0
+HUM.US,D,20110428,000000,69.6874,70.3581,69.0136,70.2356,2319630.0503907,0
+HUM.US,D,20110429,000000,70.3553,70.6014,68.7445,69.1283,1987510.7337009,0
+HUM.US,D,20110502,000000,69.6126,69.9735,68.1066,69.4492,2440254.8663789,0
+HUM.US,D,20110503,000000,69.1781,69.3595,68.4485,68.4863,1850407.5727671,0
+HUM.US,D,20110504,000000,68.6519,68.9658,68.2332,68.3409,1749305.1408481,0
+HUM.US,D,20110505,000000,66.8827,69.1143,65.8332,68.3209,2145949.2578393,0
+HUM.US,D,20110506,000000,69.0416,70.1758,69.0037,69.8768,1784831.3047658,0
+HUM.US,D,20110509,000000,69.9595,70.6393,69.8399,70.0024,1801392.924348,0
+HUM.US,D,20110510,000000,70.0691,71.0828,69.8678,70.9961,1331219.3099119,0
+HUM.US,D,20110511,000000,70.711,71.5313,70.2934,71.2832,2075561.1204786,0
+HUM.US,D,20110512,000000,70.9313,71.312,69.6037,71.2832,1911883.3174004,0
+HUM.US,D,20110513,000000,71.2832,72.2809,70.5317,71.1276,1406363.1313351,0
+HUM.US,D,20110516,000000,70.9024,71.9559,70.2356,71.322,1116338.6417606,0
+HUM.US,D,20110517,000000,70.9672,71.2014,70.2455,70.5227,1377653.447907,0
+HUM.US,D,20110518,000000,70.721,72.7922,70.5227,72.6964,1692063.3596628,0
+HUM.US,D,20110519,000000,72.9436,72.9884,71.9937,72.1403,2017839.7576515,0
+HUM.US,D,20110520,000000,72.3536,73.0254,71.9559,72.4533,1787234.2295189,0
+HUM.US,D,20110523,000000,71.8543,72.4632,71.1276,71.9559,1697218.3606571,0
+HUM.US,D,20110524,000000,71.9848,72.0317,70.1609,70.8306,1940738.4806152,0
+HUM.US,D,20110525,000000,70.5317,71.7197,70.1519,70.3961,2304354.6727849,0
+HUM.US,D,20110526,000000,70.1937,72.2629,69.6416,71.9937,2861018.5286998,0
+HUM.US,D,20110527,000000,72.1593,72.4443,71.3858,72.1035,1477149.5823187,0
+HUM.US,D,20110531,000000,72.6097,73.3682,72.5161,73.13,2072769.9151913,0
+HUM.US,D,20110601,000000,73.0712,73.4011,72.5569,72.5649,1205224.7848303,0
+HUM.US,D,20110602,000000,72.6018,73.3553,72.1871,72.6586,1256375.4778419,0
+HUM.US,D,20110603,000000,71.8463,72.1781,70.8306,70.8496,1388427.9819043,0
+HUM.US,D,20110606,000000,70.0492,70.5835,69.7592,70.0213,2004234.8893207,0
+HUM.US,D,20110607,000000,70.3861,70.9323,70.1599,70.1827,1041465.7137333,0
+HUM.US,D,20110608,000000,70.0951,71.315,69.5638,70.5645,1809744.4674148,0
+HUM.US,D,20110609,000000,71.1656,73.3822,70.5835,72.6376,1981880.1643004,0
+HUM.US,D,20110610,000000,72.2091,72.534,70.5645,71.006,1416792.5270797,0
+HUM.US,D,20110613,000000,71.1196,71.8732,71.031,71.031,1259365.3382863,0
+HUM.US,D,20110614,000000,71.7008,72.8699,71.2642,72.3805,1097625.9279525,0
+HUM.US,D,20110615,000000,72.1493,72.8111,71.039,71.0748,1258870.7070114,0
+HUM.US,D,20110616,000000,71.2472,71.6489,70.0761,71.014,1014845.9226897,0
+HUM.US,D,20110617,000000,71.614,71.9987,70.1758,70.3861,1741015.8029316,0
+HUM.US,D,20110620,000000,70.0004,72.9786,70.0004,72.8778,1523491.4158975,0
+HUM.US,D,20110621,000000,73.443,74.4646,72.9606,74.1387,1353136.5922632,0
+HUM.US,D,20110622,000000,74.1815,75.7325,74.0091,74.1197,2340018.2900182,0
+HUM.US,D,20110623,000000,73.4171,74.1107,71.7496,73.9753,1958606.4083513,0
+HUM.US,D,20110624,000000,73.9573,74.0919,72.5719,72.9865,1471148.7919437,0
+HUM.US,D,20110627,000000,73.0992,73.8187,72.3417,73.4789,993560.72492892,0
+HUM.US,D,20110628,000000,73.9753,75.5151,73.7291,75.1962,1157882.6523042,0
+HUM.US,D,20110629,000000,75.551,75.551,74.1915,74.3021,1278289.7502666,0
+HUM.US,D,20110630,000000,74.5633,74.974,73.2905,73.3622,1573294.6650915,0
+HUM.US,D,20110701,000000,73.6921,75.8041,73.6921,75.7145,1391541.2493402,0
+HUM.US,D,20110705,000000,75.8749,75.9856,74.7357,75.6227,911302.44028053,0
+HUM.US,D,20110706,000000,75.6128,76.8058,75.0496,76.1072,1217180.2133723,0
+HUM.US,D,20110707,000000,76.477,76.5318,74.1457,74.4556,2666976.5858605,0
+HUM.US,D,20110708,000000,73.5885,73.8277,72.7114,73.6164,2054726.4084022,0
+HUM.US,D,20110711,000000,72.9416,73.0144,72.3955,72.7552,1550559.6860078,0
+HUM.US,D,20110712,000000,72.6087,74.2643,72.5529,73.2376,1281331.7827725,0
+HUM.US,D,20110713,000000,73.2376,74.94,73.2376,73.6921,1254840.4152648,0
+HUM.US,D,20110714,000000,73.9105,74.648,73.4978,73.7679,948972.67526179,0
+HUM.US,D,20110715,000000,73.9303,74.0629,73.0512,73.3742,1088308.1984402,0
+HUM.US,D,20110718,000000,73.1738,73.6742,72.2241,73.3024,1443162.4942137,0
+HUM.US,D,20110719,000000,73.424,73.424,71.9799,72.6376,1768343.9300402,0
+HUM.US,D,20110720,000000,72.9237,73.0414,71.5343,72.3675,1695224.7859246,0
+HUM.US,D,20110721,000000,72.7712,73.7579,72.5161,72.7204,1193051.6382627,0
+HUM.US,D,20110722,000000,72.7014,73.128,72.2489,72.4961,781381.96757523,0
+HUM.US,D,20110725,000000,72.1253,72.9138,71.7586,72.0535,1824746.9450069,0
+HUM.US,D,20110726,000000,72.4792,72.8101,71.2822,72.0525,1513769.352909,0
+HUM.US,D,20110727,000000,71.3888,71.3888,67.981,68.1086,3524655.1767551,0
+HUM.US,D,20110728,000000,68.305,69.5908,67.8336,68.3149,3025857.1601451,0
+HUM.US,D,20110729,000000,67.5634,68.5801,64.9241,67.9412,3867398.5311112,0
+HUM.US,D,20110801,000000,71.6768,71.7416,64.1518,65.911,8887959.1462746,0
+HUM.US,D,20110802,000000,65.8152,68.4137,65.2132,66.5558,4935151.9406509,0
+HUM.US,D,20110803,000000,66.3744,66.9495,63.5697,66.7431,4515132.7335144,0
+HUM.US,D,20110804,000000,65.8172,66.3305,63.8278,63.8468,3628858.8364034,0
+HUM.US,D,20110805,000000,64.5883,65.2371,62.6248,64.5983,3333207.7906638,0
+HUM.US,D,20110808,000000,63.0593,63.461,59.6625,59.8021,5042891.2607709,0
+HUM.US,D,20110809,000000,61.6031,65.4943,60.8108,65.3547,5179541.9294026,0
+HUM.US,D,20110810,000000,64.1248,66.0854,62.7464,63.4979,5241450.1001608,0
+HUM.US,D,20110811,000000,63.2169,68.3797,62.9975,67.4897,3546582.4921952,0
+HUM.US,D,20110812,000000,68.0259,68.7286,67.0781,67.5944,2465698.7794222,0
+HUM.US,D,20110815,000000,68.4077,68.6727,66.3475,67.4448,2490020.9931445,0
+HUM.US,D,20110816,000000,66.7611,68.3519,66.4013,67.8904,2198579.83144,0
+HUM.US,D,20110817,000000,68.305,69.2738,67.1039,67.6671,1236240.0720506,0
+HUM.US,D,20110818,000000,65.7335,66.1042,64.4836,65.6209,2219095.4912946,0
+HUM.US,D,20110819,000000,64.5365,66.0564,63.2617,63.5427,3293454.6864602,0
+HUM.US,D,20110822,000000,64.9671,65.0947,63.0783,63.4541,1932853.4761748,0
+HUM.US,D,20110823,000000,63.6504,65.4943,62.9697,65.4674,2311676.8209469,0
+HUM.US,D,20110824,000000,65.0567,66.7521,64.8175,66.199,2208881.8069578,0
+HUM.US,D,20110825,000000,66.7431,67.1667,64.2076,64.4836,1997588.9713397,0
+HUM.US,D,20110826,000000,64.1248,66.8807,62.4683,66.7611,1722031.1924188,0
+HUM.US,D,20110829,000000,67.4807,68.2352,66.7989,68.2163,1233845.1737685,0
+HUM.US,D,20110830,000000,68.2163,70.3771,67.5854,69.9575,1601389.3201797,0
+HUM.US,D,20110831,000000,70.2993,71.7825,69.9864,70.721,2175957.2229502,0
+HUM.US,D,20110901,000000,70.7688,71.6669,69.2478,69.5458,1349182.551991,0
+HUM.US,D,20110902,000000,68.4385,69.193,67.5326,67.5674,1398335.6570346,0
+HUM.US,D,20110906,000000,65.4245,67.7548,65.0059,67.4388,1145325.2384378,0
+HUM.US,D,20110907,000000,68.6179,70.0871,68.1056,69.6675,1084821.7001032,0
+HUM.US,D,20110908,000000,69.2828,70.4519,68.4565,68.7157,931953.546833,0
+HUM.US,D,20110909,000000,67.9592,68.0867,65.5541,65.9996,1683831.210352,0
+HUM.US,D,20110912,000000,64.9391,67.1578,64.8653,66.9495,1609887.346342,0
+HUM.US,D,20110913,000000,67.4269,70.1499,66.4013,69.7741,1957689.3840405,0
+HUM.US,D,20110914,000000,70.1409,71.8313,67.9262,70.8874,2577063.0545039,0
+HUM.US,D,20110915,000000,71.4705,71.64,69.536,71.2862,1998420.7143963,0
+HUM.US,D,20110916,000000,71.7307,72.4413,70.4877,72.3227,2025349.5245731,0
+HUM.US,D,20110919,000000,71.2862,72.5061,70.9124,72.1821,1585527.0068826,0
+HUM.US,D,20110920,000000,72.4971,72.6945,69.9027,70.0223,2720172.0223572,0
+HUM.US,D,20110921,000000,69.7302,70.7888,68.2651,68.3109,1668240.7937598,0
+HUM.US,D,20110922,000000,66.1022,69.8578,66.1022,69.4742,3470693.2122787,0
+HUM.US,D,20110923,000000,68.5521,70.8735,68.4765,70.2147,2567096.1841501,0
+HUM.US,D,20110926,000000,70.8834,71.9599,69.821,71.622,2486201.3962614,0
+HUM.US,D,20110927,000000,72.7034,73.4559,71.5234,72.3317,1716869.1682623,0
+HUM.US,D,20110928,000000,72.6566,72.6566,69.5718,69.7482,1963123.3049019,0
+HUM.US,D,20110929,000000,70.8177,71.018,67.2724,68.5991,1785262.7275816,0
+HUM.US,D,20110930,000000,67.7976,68.4325,66.4182,66.4551,2250225.1557265,0
+HUM.US,D,20111003,000000,66.4481,66.4481,61.5882,63.1959,3617731.1376824,0
+HUM.US,D,20111004,000000,62.3178,62.6786,59.5799,62.5291,3981788.7857567,0
+HUM.US,D,20111005,000000,62.5291,64.377,62.1832,63.5417,2457164.6341404,0
+HUM.US,D,20111006,000000,63.7251,64.7757,63.2417,64.3122,1888608.5581427,0
+HUM.US,D,20111007,000000,64.9073,65.2132,63.2517,64.062,1813485.8062057,0
+HUM.US,D,20111010,000000,65.2232,66.1312,64.9899,66.1122,1215766.5511689,0
+HUM.US,D,20111011,000000,65.3269,66.2508,65.0697,65.6179,1402063.9528102,0
+HUM.US,D,20111012,000000,66.9067,69.2828,66.9067,68.3199,2820384.519305,0
+HUM.US,D,20111013,000000,68.1854,69.0714,66.9773,67.6352,1628322.143592,0
+HUM.US,D,20111014,000000,68.5243,68.7067,67.6073,68.6887,1151288.9063845,0
+HUM.US,D,20111017,000000,68.2651,69.3186,67.699,67.8186,874044.56524646,0
+HUM.US,D,20111018,000000,67.8186,68.1684,65.4245,67.2146,2154768.3428414,0
+HUM.US,D,20111019,000000,67.3093,69.0714,67.0332,67.699,1775963.057629,0
+HUM.US,D,20111020,000000,68.1116,68.293,66.7989,67.8854,1417945.3289759,0
+HUM.US,D,20111021,000000,68.7157,69.7482,68.4565,69.7114,1432964.862819,0
+HUM.US,D,20111024,000000,72.2679,74.4616,71.9399,73.0344,3940158.4906499,0
+HUM.US,D,20111025,000000,72.9346,73.6015,72.3137,72.828,2505686.6579023,0
+HUM.US,D,20111026,000000,73.6493,74.1875,72.7822,73.5925,1832002.8747833,0
+HUM.US,D,20111027,000000,75.4783,75.6707,72.9974,73.9523,1967719.4628534,0
+HUM.US,D,20111028,000000,73.3224,74.3739,73.111,73.4201,2143301.525721,0
+HUM.US,D,20111031,000000,74.939,79.789,74.939,77.5673,7336881.7528879,0
+HUM.US,D,20111101,000000,75.6707,77.0829,75.6237,76.5368,3812126.2452454,0
+HUM.US,D,20111102,000000,77.2693,79.1869,76.6454,78.5102,2715588.907421,0
+HUM.US,D,20111103,000000,79.3145,79.5368,78.2182,79.1511,1723036.5079105,0
+HUM.US,D,20111104,000000,78.7863,79.3993,77.5673,79.1143,1777654.6363904,0
+HUM.US,D,20111107,000000,79.5099,80.704,78.6657,79.6355,2080565.6251419,0
+HUM.US,D,20111108,000000,79.8727,79.9285,78.3188,79.6355,2352244.6119562,0
+HUM.US,D,20111109,000000,78.4384,79.6355,78.2012,78.869,1949866.5847504,0
+HUM.US,D,20111110,000000,79.3973,79.5976,77.6351,79.1033,1302823.6621614,0
+HUM.US,D,20111111,000000,79.8448,80.7129,79.8448,80.5106,1483641.994042,0
+HUM.US,D,20111114,000000,79.9644,80.9601,79.3055,80.1578,1399400.1677499,0
+HUM.US,D,20111115,000000,80.091,81.5272,79.5717,81.0149,1335539.5579231,0
+HUM.US,D,20111116,000000,81.2601,81.3817,77.5883,77.6969,1834528.2032191,0
+HUM.US,D,20111117,000000,77.3869,78.7684,76.7022,77.4797,1761380.966455,0
+HUM.US,D,20111118,000000,78.9847,79.0405,77.5345,77.7777,1537869.8353701,0
+HUM.US,D,20111121,000000,76.8946,77.368,76.2995,76.7022,1223049.5702848,0
+HUM.US,D,20111122,000000,76.463,77.8165,76.1201,77.1597,1008900.3143027,0
+HUM.US,D,20111123,000000,76.3822,76.3822,74.4716,74.939,1059724.9319303,0
+HUM.US,D,20111125,000000,74.8662,75.3228,73.9165,73.9165,584454.50841442,0
+HUM.US,D,20111128,000000,76.0145,77.3122,75.7345,76.9036,976766.3376879,0
+HUM.US,D,20111129,000000,77.2424,79.2677,77.067,78.1106,1585578.1756352,0
+HUM.US,D,20111130,000000,80.0112,81.0319,79.0733,81.0319,1757074.764768,0
+HUM.US,D,20111201,000000,80.405,81.6718,80.405,81.3538,1338944.7882413,0
+HUM.US,D,20111202,000000,82.221,82.2399,80.395,81.4256,2334503.1011382,0
+HUM.US,D,20111205,000000,82.2758,82.9335,78.6029,79.3793,2522301.4528549,0
+HUM.US,D,20111206,000000,79.5907,79.8568,78.3996,79.0943,1441407.7069931,0
+HUM.US,D,20111207,000000,79.1242,79.7551,77.9959,79.3345,1832078.1229489,0
+HUM.US,D,20111208,000000,79.0515,79.6455,77.8873,78.0049,828653.86848017,0
+HUM.US,D,20111209,000000,78.7026,79.5647,78.5182,79.3634,1045843.1503504,0
+HUM.US,D,20111212,000000,79.0315,79.8817,78.566,79.0773,1447913.1617319,0
+HUM.US,D,20111213,000000,79.5099,80.6212,78.273,78.586,1665999.4017353,0
+HUM.US,D,20111214,000000,78.5282,79.0604,77.1029,77.2514,1987122.4531667,0
+HUM.US,D,20111215,000000,77.7677,78.4744,77.1308,77.2963,1333291.1427365,0
+HUM.US,D,20111216,000000,77.9491,78.886,77.1816,77.4377,2009778.1708493,0
+HUM.US,D,20111219,000000,77.4049,78.2372,77.1407,77.368,837678.63180133,0
+HUM.US,D,20111220,000000,78.4196,79.2507,78.0906,79.1621,992009.6094098,0
+HUM.US,D,20111221,000000,78.9857,80.4638,78.8222,80.3512,1309323.0970468,0
+HUM.US,D,20111222,000000,80.408,81.1127,80.2066,80.6541,720413.89723202,0
+HUM.US,D,20111223,000000,81.1495,82.1133,80.9203,81.8731,640144.17077179,0
+HUM.US,D,20111227,000000,81.9648,83.11,81.582,82.0854,811194.28745573,0
+HUM.US,D,20111228,000000,82.3854,82.8369,80.0591,80.2963,910494.776637,0
+HUM.US,D,20111229,000000,80.6631,81.3419,80.2584,80.8645,746279.2000024,0
+HUM.US,D,20111230,000000,81.0029,81.0029,80.1786,80.2774,807368.67071936,0
+HUM.US,D,20120103,000000,81.7974,82.0106,80.4897,80.9381,1404860.1746419,0
+HUM.US,D,20120104,000000,80.9481,82.8269,80.4358,82.4033,2152085.4949124,0
+HUM.US,D,20120105,000000,81.9468,84.0838,81.7356,84.011,2132819.9579148,0
+HUM.US,D,20120106,000000,84.2821,86.9164,84.0738,84.5303,3066297.5309274,0
+HUM.US,D,20120109,000000,85.2001,85.6276,84.1017,85.4472,1651030.033336,0
+HUM.US,D,20120110,000000,86.0174,87.041,85.8778,86.4191,1385507.3497723,0
+HUM.US,D,20120111,000000,86.5387,86.8397,85.4004,86.6104,1492292.5231532,0
+HUM.US,D,20120112,000000,86.9453,86.9453,85.5948,86.0333,1079540.2821908,0
+HUM.US,D,20120113,000000,85.822,86.8307,85.3824,86.7819,1065350.4847866,0
+HUM.US,D,20120117,000000,87.7367,88.3885,87.1228,87.5124,1392820.4681545,0
+HUM.US,D,20120118,000000,87.5304,87.7656,85.7941,86.6104,1447754.6389297,0
+HUM.US,D,20120119,000000,86.2615,87.4666,86.134,86.9972,1600097.0583501,0
+HUM.US,D,20120120,000000,86.0622,86.4629,83.3402,84.4366,2413351.138924,0
+HUM.US,D,20120123,000000,84.5691,85.7941,83.5615,84.1017,1544151.5522299,0
+HUM.US,D,20120124,000000,83.8695,84.4366,82.9535,83.2167,1718219.6220066,0
+HUM.US,D,20120125,000000,82.1781,82.7253,79.1242,82.0584,3288060.8979539,0
+HUM.US,D,20120126,000000,82.3306,82.4581,77.4757,79.8199,6025722.6006019,0
+HUM.US,D,20120127,000000,79.7093,81.3887,79.6375,80.8734,2020561.7346265,0
+HUM.US,D,20120130,000000,80.0591,80.9571,79.5019,80.8116,1306623.192867,0
+HUM.US,D,20120131,000000,81.3997,82.3984,81.0319,81.5751,1561022.1909453,0
+HUM.US,D,20120201,000000,82.1412,85.218,81.599,83.9831,3242060.1893923,0
+HUM.US,D,20120202,000000,83.73,83.7578,82.0206,82.7253,1799990.2985423,0
+HUM.US,D,20120203,000000,83.9372,83.9372,81.2671,82.5777,2169584.2049829,0
+HUM.US,D,20120206,000000,80.38,80.38,77.4377,78.1185,5810816.8497287,0
+HUM.US,D,20120207,000000,78.2362,79.0046,77.7189,78.9597,2859520.588551,0
+HUM.US,D,20120208,000000,78.8491,79.1701,77.6591,78.0248,2785795.4458756,0
+HUM.US,D,20120209,000000,78.0328,78.3806,77.0052,78.0328,2249669.3226104,0
+HUM.US,D,20120210,000000,77.6779,78.8491,77.3012,78.565,1496524.4799836,0
+HUM.US,D,20120213,000000,78.9767,79.9315,78.3628,79.6185,2349886.8361024,0
+HUM.US,D,20120214,000000,79.6086,81.8632,79.4461,81.1843,2577919.8802822,0
+HUM.US,D,20120215,000000,81.9368,82.212,79.9594,80.1786,1833540.9472871,0
+HUM.US,D,20120216,000000,80.0142,80.7279,79.6375,80.4448,1886371.1793537,0
+HUM.US,D,20120217,000000,80.5883,81.7604,80.5435,81.1933,2035376.5934592,0
+HUM.US,D,20120221,000000,82.9187,85.218,81.8452,82.5977,3627942.8154015,0
+HUM.US,D,20120222,000000,84.02,84.02,80.7189,81.6977,1919835.5435354,0
+HUM.US,D,20120223,000000,81.1305,82.1222,80.3412,80.4358,1995786.0252932,0
+HUM.US,D,20120224,000000,80.3412,81.6369,80.3152,81.5542,1773158.8093263,0
+HUM.US,D,20120227,000000,81.928,83.9372,81.1675,81.2303,3915071.7555657,0
+HUM.US,D,20120228,000000,81.2402,81.7974,80.4827,81.1575,1841643.6697531,0
+HUM.US,D,20120229,000000,80.7677,81.5043,79.7402,79.8059,4793073.371011,0
+HUM.US,D,20120301,000000,79.8199,80.7,79.5827,80.38,2039661.7256599,0
+HUM.US,D,20120302,000000,80.1308,80.6721,79.6515,79.9375,1292984.2120346,0
+HUM.US,D,20120305,000000,79.5647,80.5704,79.5299,80.1618,1307206.1153228,0
+HUM.US,D,20120306,000000,79.3295,80.5056,78.0448,78.5402,1579069.7109699,0
+HUM.US,D,20120307,000000,78.578,79.6614,78.2382,79.2009,1142550.0860925,0
+HUM.US,D,20120308,000000,79.7162,80.7099,79.481,80.4538,931658.57402406,0
+HUM.US,D,20120309,000000,80.3601,80.8734,79.2747,79.77,1645254.9874577,0
+HUM.US,D,20120312,000000,79.5219,79.9684,78.8222,79.0415,1073227.462756,0
+HUM.US,D,20120313,000000,79.3993,79.8388,78.5182,79.6813,1265312.9532911,0
+HUM.US,D,20120314,000000,79.3245,81.0109,79.2977,79.9963,1796399.4560824,0
+HUM.US,D,20120315,000000,80.095,80.6362,79.2877,79.7362,941137.83626513,0
+HUM.US,D,20120316,000000,79.4133,79.9943,79.2837,79.3863,1727900.5493313,0
+HUM.US,D,20120319,000000,79.1879,80.4159,78.8959,79.8757,1431540.1642179,0
+HUM.US,D,20120320,000000,79.5877,79.6345,78.1474,78.2012,1788030.8567648,0
+HUM.US,D,20120321,000000,78.264,78.578,78.1295,78.1654,1366627.0833823,0
+HUM.US,D,20120322,000000,77.8045,78.4404,77.5943,78.1654,1673208.1759946,0
+HUM.US,D,20120323,000000,78.264,78.8003,77.7667,78.7255,1265809.5911836,0
+HUM.US,D,20120326,000000,78.2182,80.6262,77.9341,80.6262,1515067.6345918,0
+HUM.US,D,20120327,000000,80.5156,81.0119,79.3115,80.7279,1528724.6749841,0
+HUM.US,D,20120328,000000,80.9761,82.0246,80.8027,81.4535,1833289.1167597,0
+HUM.US,D,20120329,000000,80.7657,85.7911,80.7,84.1206,4248155.2520835,0
+HUM.US,D,20120330,000000,84.319,85.7722,83.7578,84.9788,2760206.0530455,0
+HUM.US,D,20120402,000000,84.9888,85.0466,83.6841,84.3997,1573395.9992877,0
+HUM.US,D,20120403,000000,84.5811,84.8801,83.4409,83.6223,2522942.5672254,0
+HUM.US,D,20120404,000000,83.2625,84.003,82.8329,83.4489,1401242.2428424,0
+HUM.US,D,20120405,000000,83.1239,83.9084,82.8249,83.712,670446.10538278,0
+HUM.US,D,20120409,000000,82.5648,82.8509,81.9688,81.9778,998741.81195399,0
+HUM.US,D,20120410,000000,81.8672,82.2997,80.5525,80.7189,1095623.3234402,0
+HUM.US,D,20120411,000000,81.4734,82.2628,81.1315,82.0894,1525037.5148723,0
+HUM.US,D,20120412,000000,82.1362,82.807,81.3538,82.5648,1312912.9361977,0
+HUM.US,D,20120413,000000,82.0894,82.3904,81.3817,81.4256,970214.73074102,0
+HUM.US,D,20120416,000000,81.4734,81.593,80.2226,80.369,1052767.9881983,0
+HUM.US,D,20120417,000000,80.5983,81.3817,79.7252,81.1953,1287356.6525606,0
+HUM.US,D,20120418,000000,80.7468,81.5382,79.4222,81.2591,1488122.771473,0
+HUM.US,D,20120419,000000,81.297,83.2914,80.7937,82.4711,1578091.4848178,0
+HUM.US,D,20120420,000000,82.6665,83.4489,82.2349,82.7033,1261406.0685359,0
+HUM.US,D,20120423,000000,82.0046,82.207,81.1764,82.0046,1002106.9099172,0
+HUM.US,D,20120424,000000,81.9598,81.9858,81.2223,81.6389,1155794.7665374,0
+HUM.US,D,20120425,000000,82.1083,82.6465,81.1863,81.5382,1471131.7356927,0
+HUM.US,D,20120426,000000,79.4909,82.5927,79.2109,81.9408,2244999.923111,0
+HUM.US,D,20120427,000000,82.4253,82.6745,80.6163,80.7,2240110.7989683,0
+HUM.US,D,20120430,000000,76.2527,77.0969,73.148,74.1397,7939383.781327,0
+HUM.US,D,20120501,000000,74.672,78.1744,74.5264,77.4955,4457697.3137163,0
+HUM.US,D,20120502,000000,76.766,78.273,76.766,77.1537,2458814.0739292,0
+HUM.US,D,20120503,000000,76.153,76.6564,73.7261,74.7906,4629377.5083731,0
+HUM.US,D,20120504,000000,74.644,74.939,73.5576,73.7261,2431983.5880221,0
+HUM.US,D,20120507,000000,73.1679,74.8832,73.0522,74.635,2123298.556701,0
+HUM.US,D,20120508,000000,74.0021,75.1324,73.5755,74.7906,2240746.8967944,0
+HUM.US,D,20120509,000000,73.2786,73.8537,72.5958,72.6994,2191925.886988,0
+HUM.US,D,20120510,000000,73.11,74.0929,72.8091,72.9616,1947396.4383027,0
+HUM.US,D,20120511,000000,72.6526,73.1948,71.8861,71.9719,1597482.4354246,0
+HUM.US,D,20120514,000000,71.2612,71.7665,70.8884,71.4666,2063318.7455987,0
+HUM.US,D,20120515,000000,71.4934,71.612,70.6373,70.7389,1559012.5632708,0
+HUM.US,D,20120516,000000,70.9802,71.2702,69.7642,69.8937,1356555.8689056,0
+HUM.US,D,20120517,000000,70.0123,70.5007,69.0396,69.5438,1343964.3425376,0
+HUM.US,D,20120518,000000,69.6565,69.7283,68.1844,68.4863,2536099.9597983,0
+HUM.US,D,20120521,000000,68.4675,69.829,67.7338,69.6086,2516084.9510719,0
+HUM.US,D,20120522,000000,70.4709,71.8403,70.3153,70.6004,2343899.0887427,0
+HUM.US,D,20120523,000000,70.3153,70.9802,69.6086,70.729,1336626.1414335,0
+HUM.US,D,20120524,000000,71.007,71.9419,70.2386,71.043,1135476.7585311,0
+HUM.US,D,20120525,000000,69.516,71.924,69.516,71.016,1028775.8630957,0
+HUM.US,D,20120529,000000,71.4745,71.612,70.8595,71.3568,1245656.1258327,0
+HUM.US,D,20120530,000000,70.8595,71.5224,70.4279,70.5905,1396034.0664778,0
+HUM.US,D,20120531,000000,70.5555,70.729,69.6366,70.1957,1502732.9552956,0
+HUM.US,D,20120601,000000,69.1781,70.3821,68.9349,69.7472,2258627.8675459,0
+HUM.US,D,20120604,000000,70.5007,70.9432,69.499,70.8685,2377578.1610234,0
+HUM.US,D,20120605,000000,70.6512,71.9051,70.0532,71.4646,1821482.1779311,0
+HUM.US,D,20120606,000000,71.7745,72.837,71.7745,72.5888,2375340.7822345,0
+HUM.US,D,20120607,000000,71.6838,72.6935,70.7339,70.8266,2367907.2667875,0
+HUM.US,D,20120608,000000,70.5855,73.1888,70.5755,72.9726,1866747.4610881,0
+HUM.US,D,20120611,000000,73.129,73.2786,71.924,72.1761,2023172.3443166,0
+HUM.US,D,20120612,000000,72.4174,72.6446,71.4834,72.3546,1607786.41756,0
+HUM.US,D,20120613,000000,72.3715,72.6725,71.7486,72.0476,1343275.0693412,0
+HUM.US,D,20120614,000000,72.2619,73.0902,71.7576,72.6147,1633975.7890967,0
+HUM.US,D,20120615,000000,72.4015,73.5078,72.1861,72.3187,1874578.2868494,0
+HUM.US,D,20120618,000000,71.9419,73.0334,71.319,72.8858,1653017.5882154,0
+HUM.US,D,20120619,000000,73.0842,73.9991,72.0277,73.3642,1305796.4663549,0
+HUM.US,D,20120620,000000,73.452,73.5905,72.8021,73.4978,1105356.4228263,0
+HUM.US,D,20120621,000000,73.7719,73.8137,72.0476,72.1183,1295528.6033389,0
+HUM.US,D,20120622,000000,72.7024,73.4709,71.7017,73.133,1874800.0181104,0
+HUM.US,D,20120625,000000,72.8968,73.742,72.1383,72.6466,1741481.3382491,0
+HUM.US,D,20120626,000000,72.542,72.7922,71.8213,72.0277,1663229.2659344,0
+HUM.US,D,20120627,000000,73.0462,74.0909,72.5609,73.3354,1116077.7814534,0
+HUM.US,D,20120628,000000,73.3543,75.0038,69.8588,73.3543,5047944.927569,0
+HUM.US,D,20120629,000000,74.9102,75.0696,70.8844,71.4008,3401206.0462868,0
+HUM.US,D,20120702,000000,71.629,72.1015,70.2425,70.9762,2843023.1807367,0
+HUM.US,D,20120703,000000,70.9861,71.4107,70.6881,71.021,978310.43004491,0
+HUM.US,D,20120705,000000,71.2114,71.7745,69.9755,70.3193,1504435.5704547,0
+HUM.US,D,20120706,000000,70.1897,70.6054,69.7482,70.5147,1408526.2652672,0
+HUM.US,D,20120709,000000,71.5652,71.7217,69.8858,70.3571,2082185.9689733,0
+HUM.US,D,20120710,000000,70.4131,70.7539,69.6286,69.9226,1848873.5134988,0
+HUM.US,D,20120711,000000,69.8399,69.9755,68.5781,68.6887,2618971.2661687,0
+HUM.US,D,20120712,000000,68.5511,68.7625,67.1369,67.8684,2544324.0826381,0
+HUM.US,D,20120713,000000,67.9432,69.6754,67.8106,69.527,1770617.4279486,0
+HUM.US,D,20120716,000000,69.4712,69.4712,68.4455,68.6887,1356527.7762572,0
+HUM.US,D,20120717,000000,68.8093,69.1322,67.6442,67.7638,1723207.070419,0
+HUM.US,D,20120718,000000,67.6063,67.8584,66.9893,67.681,2768313.7920558,0
+HUM.US,D,20120719,000000,68.4385,69.5908,67.3352,67.7828,2365935.7648501,0
+HUM.US,D,20120720,000000,67.4658,68.6977,67.4658,67.8774,1420405.4423348,0
+HUM.US,D,20120723,000000,67.1269,67.1269,66.194,66.7909,1258585.7672913,0
+HUM.US,D,20120724,000000,66.6883,66.9175,65.0947,66.4551,2078154.6739178,0
+HUM.US,D,20120725,000000,64.1676,65.1375,63.1091,64.6012,2651842.6748059,0
+HUM.US,D,20120726,000000,65.2093,65.2291,62.6796,62.8779,3426924.8659616,0
+HUM.US,D,20120727,000000,62.1444,65.1823,61.957,65.0179,3039531.2567882,0
+HUM.US,D,20120730,000000,65.0269,65.3498,64.2136,65.0467,1359590.8782493,0
+HUM.US,D,20120731,000000,59.1194,61.1098,55.2432,56.794,12733305.951645,0
+HUM.US,D,20120801,000000,56.509,61.3221,56.1951,58.923,11234706.62891,0
+HUM.US,D,20120802,000000,58.913,58.913,57.1628,57.9711,3741915.6935553,0
+HUM.US,D,20120803,000000,58.3908,58.8224,57.4678,57.8107,4671821.4869767,0
+HUM.US,D,20120806,000000,58.0659,58.5264,57.5486,58.318,2752339.1081649,0
+HUM.US,D,20120807,000000,58.318,59.6507,58.2991,59.6227,3288861.5384353,0
+HUM.US,D,20120808,000000,59.3097,62.4154,58.913,62.3606,4689185.753658,0
+HUM.US,D,20120809,000000,62.4065,62.9607,61.2842,61.6241,2763134.7116485,0
+HUM.US,D,20120810,000000,61.5543,62.4902,61.3391,62.3438,1671129.3200079,0
+HUM.US,D,20120813,000000,62.5192,62.557,60.9523,61.7267,2103603.6035055,0
+HUM.US,D,20120814,000000,61.9082,62.233,61.2205,61.4885,1189491.8983779,0
+HUM.US,D,20120815,000000,61.8633,62.7344,61.2653,62.4344,2189959.401595,0
+HUM.US,D,20120816,000000,62.4732,62.6886,61.8822,62.6318,2108788.703766,0
+HUM.US,D,20120817,000000,62.5949,62.6976,62.0517,62.5092,1346565.9224477,0
+HUM.US,D,20120820,000000,62.8132,63.9783,62.6228,62.9158,2886562.7726305,0
+HUM.US,D,20120821,000000,62.8979,63.2677,62.6228,62.9158,2330419.6340212,0
+HUM.US,D,20120822,000000,62.7872,63.6145,62.3806,63.5159,1689315.296657,0
+HUM.US,D,20120823,000000,63.3873,64.1318,63.0175,63.8308,1341998.8604535,0
+HUM.US,D,20120824,000000,63.7072,64.5913,63.4521,64.4936,2326754.5467047,0
+HUM.US,D,20120827,000000,64.4418,64.6012,63.469,64.5574,2174114.1445489,0
+HUM.US,D,20120828,000000,64.365,64.7517,64.094,64.4597,1984933.2332037,0
+HUM.US,D,20120829,000000,64.2902,65.4145,64.1676,65.2093,2828517.3410371,0
+HUM.US,D,20120830,000000,64.7149,64.7149,63.461,63.5607,1982468.1033005,0
+HUM.US,D,20120831,000000,63.8597,64.7767,63.8597,64.6102,1678957.1358424,0
+HUM.US,D,20120904,000000,65.3857,65.7414,63.9414,64.2803,1517791.6181846,0
+HUM.US,D,20120905,000000,64.8813,65.6278,64.4856,64.9271,1906916.9384745,0
+HUM.US,D,20120906,000000,65.3049,66.1551,65.1913,66.0784,1438044.6156477,0
+HUM.US,D,20120907,000000,66.0983,66.6036,65.8272,66.5937,1378524.3200096,0
+HUM.US,D,20120910,000000,66.6235,66.7909,64.5913,64.6291,2122995.5574212,0
+HUM.US,D,20120911,000000,64.7767,65.4624,64.5733,64.6291,1651036.0531893,0
+HUM.US,D,20120912,000000,64.8713,65.0099,63.4431,63.469,2220127.8961259,0
+HUM.US,D,20120913,000000,63.4769,64.094,62.6696,63.9962,2355786.2922813,0
+HUM.US,D,20120914,000000,64.3192,65.866,64.3092,65.571,2892058.8986421,0
+HUM.US,D,20120917,000000,65.4145,65.6936,64.685,65.1195,1158260.8997496,0
+HUM.US,D,20120918,000000,65.1913,65.7116,64.3192,64.385,1354309.4603369,0
+HUM.US,D,20120919,000000,64.4856,64.9182,64.3282,64.365,1202105.4975412,0
+HUM.US,D,20120920,000000,63.9862,64.5574,63.6145,64.4687,1137154.2909684,0
+HUM.US,D,20120921,000000,64.6461,64.8145,64.057,64.7956,1478169.9474435,0
+HUM.US,D,20120924,000000,64.5654,64.9182,63.9962,64.8145,1240125.8873195,0
+HUM.US,D,20120925,000000,64.6949,65.6468,64.6461,65.2481,1543670.9672792,0
+HUM.US,D,20120926,000000,65.1813,65.8092,64.2195,64.4746,1535354.540023,0
+HUM.US,D,20120927,000000,64.7587,65.4435,64.2863,65.1465,804091.86393704,0
+HUM.US,D,20120928,000000,64.8703,65.3867,64.4746,64.9172,1328889.6267065,0
+HUM.US,D,20121001,000000,65.286,66.3754,65.0359,65.9966,1252731.4600117,0
+HUM.US,D,20121002,000000,66.5239,67.3512,66.2408,67.2854,1214355.898892,0
+HUM.US,D,20121003,000000,67.5614,68.6279,67.4348,68.5541,2595732.6260303,0
+HUM.US,D,20121004,000000,69.3854,71.1058,69.2658,69.2658,2898275.4004251,0
+HUM.US,D,20121005,000000,69.6166,69.7741,68.0738,68.5263,1405216.3492921,0
+HUM.US,D,20121008,000000,68.5451,69.4222,68.2283,68.6827,1067541.7113672,0
+HUM.US,D,20121009,000000,68.5263,69.4492,68.2193,69.213,1540197.5119576,0
+HUM.US,D,20121010,000000,69.2478,69.8568,68.8751,68.9867,1685033.174383,0
+HUM.US,D,20121011,000000,69.213,69.9844,69.213,69.7094,1568689.47736,0
+HUM.US,D,20121012,000000,69.9505,70.5775,68.8382,69.2389,1530394.1809503,0
+HUM.US,D,20121015,000000,69.2918,69.8568,68.3747,69.1542,1682547.9783023,0
+HUM.US,D,20121016,000000,69.0047,69.8568,68.4963,69.506,2181984.0993561,0
+HUM.US,D,20121017,000000,69.9675,70.1289,68.6737,69.2299,1277181.093961,0
+HUM.US,D,20121018,000000,69.1831,70.2087,69.1831,70.0721,1644070.0796775,0
+HUM.US,D,20121019,000000,69.6555,69.6724,68.9479,69.3854,1346276.9694921,0
+HUM.US,D,20121022,000000,69.1831,70.6243,69.1731,70.5157,1581370.2982178,0
+HUM.US,D,20121023,000000,69.8848,69.8848,68.4037,69.1273,1232002.0953671,0
+HUM.US,D,20121024,000000,69.497,69.9306,69.1442,69.7283,1647408.0883011,0
+HUM.US,D,20121025,000000,70.9313,71.2422,69.3575,69.9127,1610203.3886373,0
+HUM.US,D,20121026,000000,69.9037,70.1559,68.5363,68.91,1495205.1288143,0
+HUM.US,D,20121031,000000,68.901,69.5778,68.2103,68.7295,2669259.1135488,0
+HUM.US,D,20121101,000000,68.8382,70.5157,68.8382,70.2715,2097056.0097941,0
+HUM.US,D,20121102,000000,70.4219,70.8197,69.5878,69.5977,2195740.4673268,0
+HUM.US,D,20121105,000000,70.2187,71.043,67.4448,69.8848,4562763.8189962,0
+HUM.US,D,20121106,000000,69.8848,71.2712,69.0047,70.4768,3156105.7148522,0
+HUM.US,D,20121107,000000,65.5461,66.479,62.9915,64.9261,10691387.784328,0
+HUM.US,D,20121108,000000,64.9361,65.5003,63.3623,63.9743,4972679.705772,0
+HUM.US,D,20121109,000000,63.4092,64.3252,63.2317,63.6344,3898173.0242018,0
+HUM.US,D,20121112,000000,63.6743,64.1278,63.3723,64.0012,2847675.5239852,0
+HUM.US,D,20121113,000000,63.6643,63.8826,63.0474,63.1939,4733258.102564,0
+HUM.US,D,20121114,000000,63.3723,63.7979,61.5225,61.648,3008709.6081805,0
+HUM.US,D,20121115,000000,61.5225,62.259,60.8447,61.1766,3463912.8509085,0
+HUM.US,D,20121116,000000,61.3699,61.8155,60.3074,60.6124,3677176.185155,0
+HUM.US,D,20121119,000000,60.9732,61.9729,60.9732,61.954,1684172.3353692,0
+HUM.US,D,20121120,000000,61.9341,61.9729,61.0669,61.6869,1728431.2997257,0
+HUM.US,D,20121121,000000,61.6769,61.7237,60.9732,61.5932,1338921.7121371,0
+HUM.US,D,20121123,000000,61.2981,62.1683,61.2423,61.7138,776846.00815611,0
+HUM.US,D,20121126,000000,61.2593,61.5225,60.5188,61.1855,1410632.2105937,0
+HUM.US,D,20121127,000000,60.8716,61.353,59.5789,59.5889,3036631.6941425,0
+HUM.US,D,20121128,000000,59.4094,60.3822,59.1592,60.2796,1643025.6351396,0
+HUM.US,D,20121129,000000,60.3434,61.047,60.2895,60.8248,1414437.7611526,0
+HUM.US,D,20121130,000000,60.7878,60.8915,60.2796,60.5288,1831358.7504862,0
+HUM.US,D,20121203,000000,60.6702,61.4088,60.0114,60.2068,1576314.624802,0
+HUM.US,D,20121204,000000,60.2606,61.1945,60.2158,60.2796,1870487.7965702,0
+HUM.US,D,20121205,000000,60.4729,60.9075,59.6387,60.2068,1922194.322698,0
+HUM.US,D,20121206,000000,60.1968,60.3434,59.7443,60.3264,1181893.8402754,0
+HUM.US,D,20121207,000000,60.6224,61.7407,60.5936,61.6769,2230359.6400224,0
+HUM.US,D,20121210,000000,61.4177,62.3328,61.1855,62.0008,2143310.5555009,0
+HUM.US,D,20121211,000000,62.1424,63.0633,61.7048,62.7534,1699089.531707,0
+HUM.US,D,20121212,000000,62.7872,63.5447,62.4524,62.556,1723119.7825469,0
+HUM.US,D,20121213,000000,62.4624,63.1012,61.7965,61.8793,1374501.0514251,0
+HUM.US,D,20121214,000000,60.9364,61.8055,60.8716,61.1766,1437328.2531117,0
+HUM.US,D,20121217,000000,61.1855,62.3876,61.1377,61.8155,1729265.0493999,0
+HUM.US,D,20121218,000000,62.0487,63.3993,61.8055,63.2317,1878019.6362869,0
+HUM.US,D,20121219,000000,63.3823,63.3823,62.7534,62.7534,1689342.3859966,0
+HUM.US,D,20121220,000000,62.8401,63.4899,62.6308,63.1381,1391161.9985859,0
+HUM.US,D,20121221,000000,62.6407,63.3165,62.2869,63.2885,2227356.7365626,0
+HUM.US,D,20121224,000000,63.3165,63.4799,62.7075,63.0374,430542.91391527,0
+HUM.US,D,20121226,000000,63.1311,63.6265,62.7793,63.2985,950534.82717853,0
+HUM.US,D,20121227,000000,63.5109,63.7222,62.7324,63.165,1042958.6373378,0
+HUM.US,D,20121228,000000,62.8201,63.3255,62.5152,62.7145,1233854.2035484,0
+HUM.US,D,20121231,000000,62.4782,63.8667,62.0158,63.751,1599631.5230325,0
+HUM.US,D,20130102,000000,64.7807,65.1175,63.2597,63.5737,2376276.8694139,0
+HUM.US,D,20130103,000000,63.3733,63.4281,61.3709,61.5423,3048626.2517305,0
+HUM.US,D,20130104,000000,62.0816,62.9327,61.7267,62.6766,2022286.4225808,0
+HUM.US,D,20130107,000000,62.3656,62.9806,61.9092,62.4952,1524661.2740445,0
+HUM.US,D,20130108,000000,62.4693,62.9607,61.2991,61.3181,2141382.1958452,0
+HUM.US,D,20130109,000000,61.5055,62.3198,61.4955,62.1554,1771977.9147816,0
+HUM.US,D,20130110,000000,62.553,64.5414,62.4693,64.3202,2216009.3131982,0
+HUM.US,D,20130111,000000,64.7179,64.8085,63.8667,64.6132,2008420.6939429,0
+HUM.US,D,20130114,000000,64.6491,65.3657,64.4707,65.2461,1363896.0766274,0
+HUM.US,D,20130115,000000,64.9053,66.6515,64.8185,66.491,2142699.5403966,0
+HUM.US,D,20130116,000000,66.3235,66.481,65.6019,65.7335,1538821.9754914,0
+HUM.US,D,20130117,000000,65.7335,66.6026,65.6019,66.4252,1421639.5122498,0
+HUM.US,D,20130118,000000,66.5637,66.6425,66.1412,66.3235,2243710.671208,0
+HUM.US,D,20130122,000000,66.2,66.8747,65.6747,66.8179,2437369.3500575,0
+HUM.US,D,20130123,000000,66.8179,67.4239,66.4342,67.4239,1283577.1880324,0
+HUM.US,D,20130124,000000,67.4518,68.6937,67.3302,68.6129,2014935.1784614,0
+HUM.US,D,20130125,000000,68.7415,69.6416,68.2911,69.6037,1817740.8391402,0
+HUM.US,D,20130128,000000,69.7891,69.9107,69.2698,69.4452,1698040.0706249,0
+HUM.US,D,20130129,000000,69.2429,69.502,68.7505,69.225,1417508.8896157,0
+HUM.US,D,20130130,000000,69.1024,69.5838,68.7675,69.0844,2015728.7957807,0
+HUM.US,D,20130131,000000,68.8323,69.2957,68.1176,69.0744,2294045.6741051,0
+HUM.US,D,20130201,000000,69.4542,70.0313,68.7226,69.9914,2844444.8694111,0
+HUM.US,D,20130204,000000,70.0881,74.2752,69.6884,73.2576,6108675.174991,0
+HUM.US,D,20130205,000000,73.6144,74.964,73.3214,74.8972,2642281.1412371,0
+HUM.US,D,20130206,000000,74.8054,75.5431,74.4158,75.4653,1953490.5364031,0
+HUM.US,D,20130207,000000,75.4254,75.8241,74.7466,75.7265,2016672.9094311,0
+HUM.US,D,20130208,000000,76.0503,76.0503,75.4155,75.5669,2849876.7836546,0
+HUM.US,D,20130211,000000,75.3865,75.4254,74.2752,74.4796,3536402.9203601,0
+HUM.US,D,20130212,000000,74.6848,74.8972,73.2198,73.5666,2691548.6234923,0
+HUM.US,D,20130213,000000,73.8307,73.8307,72.1801,72.539,2428664.6422671,0
+HUM.US,D,20130214,000000,72.5589,72.6147,72.2071,72.2948,1877859.1068671,0
+HUM.US,D,20130215,000000,72.3327,73.2198,72.0207,72.4433,2519642.684339,0
+HUM.US,D,20130219,000000,64.9979,68.1276,64.8185,67.8196,16047997.677041,0
+HUM.US,D,20130220,000000,68.0448,68.2023,67.1209,67.4418,3278810.3901361,0
+HUM.US,D,20130221,000000,67.5774,68.4785,66.7163,67.4867,2871610.4604821,0
+HUM.US,D,20130222,000000,67.4787,67.7548,65.274,65.592,4085719.5453912,0
+HUM.US,D,20130225,000000,65.7504,66.1511,64.7089,64.7089,3265487.4515989,0
+HUM.US,D,20130226,000000,64.7996,64.8485,62.9985,64.055,3023180.3320694,0
+HUM.US,D,20130227,000000,64.0112,64.4328,63.2497,64.2902,2228030.960126,0
+HUM.US,D,20130228,000000,64.2235,64.5594,63.1749,63.4092,3159949.3911483,0
+HUM.US,D,20130301,000000,63.1839,63.4092,62.7244,63.0543,3105464.7027485,0
+HUM.US,D,20130304,000000,62.7524,62.9607,61.9092,62.1015,3198263.7504266,0
+HUM.US,D,20130305,000000,62.1922,62.9607,62.1284,62.6477,2161301.8902285,0
+HUM.US,D,20130306,000000,62.6666,62.9517,61.939,62.236,3158806.6223409,0
+HUM.US,D,20130307,000000,62.3198,62.8869,62.246,62.6018,2076961.7396667,0
+HUM.US,D,20130308,000000,62.6766,63.7222,62.4494,63.1939,2016448.1682434,0
+HUM.US,D,20130311,000000,62.9238,63.6175,62.9238,63.471,1553806.3935238,0
+HUM.US,D,20130312,000000,63.4092,63.6653,62.8022,63.6653,2025099.7006634,0
+HUM.US,D,20130313,000000,63.5457,63.9942,63.1201,63.9494,1707798.252733,0
+HUM.US,D,20130314,000000,64.0042,64.3471,63.5457,64.3102,2394134.7640613,0
+HUM.US,D,20130315,000000,64.386,64.8285,64.1488,64.8285,2087202.513343,0
+HUM.US,D,20130318,000000,64.386,66.2966,64.083,65.3567,2512803.1277453,0
+HUM.US,D,20130319,000000,65.4813,66.0176,65.0617,65.274,1786841.9357491,0
+HUM.US,D,20130320,000000,65.6946,66.1212,64.386,64.5125,2190171.0997675,0
+HUM.US,D,20130321,000000,64.2524,64.7089,63.0364,63.5009,3557749.3199623,0
+HUM.US,D,20130322,000000,62.7583,63.2307,61.1965,62.3288,4406760.3254949,0
+HUM.US,D,20130325,000000,62.4693,62.5251,61.4667,61.959,2940799.6437385,0
+HUM.US,D,20130326,000000,62.2022,62.9278,61.959,62.2022,1502312.5688773,0
+HUM.US,D,20130327,000000,62.3398,65.0937,62.2928,64.082,4385185.1714695,0
+HUM.US,D,20130328,000000,64.0032,64.7647,63.461,64.4518,2727680.7859698,0
+HUM.US,D,20130401,000000,64.6601,70.5635,64.4148,69.9605,8423411.0846947,0
+HUM.US,D,20130402,000000,76.9085,76.9085,73.3553,73.7759,13062160.501259,0
+HUM.US,D,20130403,000000,73.8407,75.9178,73.5118,74.4257,4542628.413205,0
+HUM.US,D,20130404,000000,74.4078,75.7982,73.6911,74.2284,3452401.8881977,0
+HUM.US,D,20130405,000000,73.2078,74.2105,72.3635,72.9874,2003448.2951636,0
+HUM.US,D,20130408,000000,72.9696,73.0642,71.8423,72.4293,2289878.9323516,0
+HUM.US,D,20130409,000000,72.6586,73.3104,72.2609,72.7662,2109756.8968294,0
+HUM.US,D,20130410,000000,73.1798,73.9991,73.122,73.5118,2223052.5414934,0
+HUM.US,D,20130411,000000,73.6323,73.8477,73.141,73.5018,1928874.3531807,0
+HUM.US,D,20130412,000000,73.2546,73.426,72.0427,72.3267,2424244.0633684,0
+HUM.US,D,20130415,000000,72.0327,73.132,70.7818,70.8187,2051650.2633947,0
+HUM.US,D,20130416,000000,71.2832,72.1243,70.4817,71.1067,2045894.2803848,0
+HUM.US,D,20130417,000000,70.6951,71.006,69.3814,69.521,3099034.4961755,0
+HUM.US,D,20130418,000000,67.8036,67.9661,65.8162,67.3412,5200841.1734877,0
+HUM.US,D,20130419,000000,67.6162,68.4953,66.8189,68.1226,2505308.4104569,0
+HUM.US,D,20130422,000000,68.0688,68.4117,67.2545,67.4448,1772471.5427476,0
+HUM.US,D,20130423,000000,67.6442,68.7495,67.3601,67.9661,2074704.2947003,0
+HUM.US,D,20130424,000000,68.0877,68.7405,67.095,67.2365,2454401.5215016,0
+HUM.US,D,20130425,000000,67.5086,68.1425,67.3232,68.1226,2019189.208087,0
+HUM.US,D,20130426,000000,67.9482,69.0077,67.9482,68.5353,1337559.2186863,0
+HUM.US,D,20130429,000000,68.6011,69.0077,68.1615,68.1884,1352299.8326624,0
+HUM.US,D,20130430,000000,68.2163,69.1482,67.2644,69.1113,2195538.8022431,0
+HUM.US,D,20130501,000000,71.042,74.4925,70.9582,72.3267,5636531.0619263,0
+HUM.US,D,20130502,000000,72.3815,72.6865,69.8668,70.2267,3038130.6376002,0
+HUM.US,D,20130503,000000,70.2745,70.8755,68.6648,68.9409,2510846.6754411,0
+HUM.US,D,20130506,000000,70.7818,71.9171,70.3621,70.4001,2609191.0112654,0
+HUM.US,D,20130507,000000,70.4101,72.1075,69.7632,71.6938,2743166.8584393,0
+HUM.US,D,20130508,000000,71.61,73.5018,71.5194,73.4191,3266645.2700395,0
+HUM.US,D,20130509,000000,73.151,73.6822,71.6938,72.7961,2830390.5187048,0
+HUM.US,D,20130510,000000,72.85,74.8564,72.7244,74.6888,3515818.0321933,0
+HUM.US,D,20130513,000000,74.4347,74.7606,73.4739,74.3908,2663597.441573,0
+HUM.US,D,20130514,000000,74.2583,74.7995,73.7939,74.1297,1195246.8780789,0
+HUM.US,D,20130515,000000,73.7839,74.5015,73.2446,74.1387,1511244.0244733,0
+HUM.US,D,20130516,000000,73.8407,74.6042,73.5307,73.9991,1643628.623773,0
+HUM.US,D,20130517,000000,74.0151,75.8989,73.7201,75.0248,1737081.8288368,0
+HUM.US,D,20130520,000000,74.9211,74.9211,74.1008,74.2483,930026.19048615,0
+HUM.US,D,20130521,000000,74.1557,74.651,73.5118,74.1557,1002162.0919053,0
+HUM.US,D,20130522,000000,74.043,75.1174,73.3463,73.8307,1318466.250815,0
+HUM.US,D,20130523,000000,73.1709,74.6121,72.7244,74.4546,1279363.2907618,0
+HUM.US,D,20130524,000000,74.0619,74.2762,72.9516,73.6035,1170634.708092,0
+HUM.US,D,20130528,000000,74.0341,75.5201,73.9901,75.1174,1233456.8932343,0
+HUM.US,D,20130529,000000,74.8922,75.9467,74.7407,75.7423,1329462.5160735,0
+HUM.US,D,20130530,000000,75.7713,77.7717,75.2759,77.4288,1562301.4097596,0
+HUM.US,D,20130531,000000,77.1687,77.3151,75.2151,75.3297,1907006.2329642,0
+HUM.US,D,20130603,000000,75.6965,75.6965,73.9813,75.1932,1344174.0340923,0
+HUM.US,D,20130604,000000,75.0328,75.7713,74.6042,74.7696,1299015.1016758,0
+HUM.US,D,20130605,000000,74.6042,74.95,73.2546,73.8567,1074782.5915105,0
+HUM.US,D,20130606,000000,73.8567,74.631,73.4739,74.5872,832427.31315509,0
+HUM.US,D,20130607,000000,75.0148,75.7145,74.4347,75.556,967265.00265161,0
+HUM.US,D,20130610,000000,75.5919,76.5716,75.5749,76.2547,793886.20607124,0
+HUM.US,D,20130611,000000,75.549,76.742,74.94,75.8989,838170.25314957,0
+HUM.US,D,20130612,000000,76.2646,76.468,75.3148,75.4523,610608.76414051,0
+HUM.US,D,20130613,000000,75.4424,76.3494,74.7407,75.9657,929875.69415505,0
+HUM.US,D,20130614,000000,75.8311,76.5148,75.3487,75.4713,875933.7958561,0
+HUM.US,D,20130617,000000,75.7793,76.8796,75.6785,76.6932,1070040.9537722,0
+HUM.US,D,20130618,000000,76.5527,78.0637,76.4958,77.959,1018515.0232418,0
+HUM.US,D,20130619,000000,77.959,79.6006,77.7547,78.4833,2378352.7154741,0
+HUM.US,D,20130620,000000,77.8783,79.0703,77.5425,77.9889,2032306.4683049,0
+HUM.US,D,20130621,000000,78.5481,79.2299,78.3528,79.182,2146620.471476,0
+HUM.US,D,20130624,000000,78.7454,80.107,78.3348,78.8949,1911036.5247108,0
+HUM.US,D,20130625,000000,79.2837,79.5219,78.3706,78.7175,1491108.6186819,0
+HUM.US,D,20130626,000000,79.2487,79.9714,78.5002,78.7355,1394806.016416,0
+HUM.US,D,20130627,000000,78.8202,80.0452,78.6886,79.6783,1369745.3673625,0
+HUM.US,D,20130628,000000,79.5946,79.6136,78.6697,78.9408,1581192.7125472,0
+HUM.US,D,20130701,000000,79.3813,80.7379,79.3723,79.6973,1252268.9346208,0
+HUM.US,D,20130702,000000,79.5249,79.7272,77.0221,77.5843,1303680.4879397,0
+HUM.US,D,20130703,000000,77.368,78.1664,76.8467,77.6959,839532.74660039,0
+HUM.US,D,20130705,000000,78.1574,78.3428,77.2863,78.286,592174.97019945,0
+HUM.US,D,20130708,000000,78.8581,79.3055,78.4824,78.8381,926418.29177543,0
+HUM.US,D,20130709,000000,79.4671,80.7289,79.3813,79.6873,1538500.9166518,0
+HUM.US,D,20130710,000000,79.6873,80.1298,79.1182,79.4571,932951.83916258,0
+HUM.US,D,20130711,000000,80.1866,80.9332,79.5249,80.6432,714726.1392256,0
+HUM.US,D,20130712,000000,80.9711,81.6269,79.9036,80.0172,1074946.130857,0
+HUM.US,D,20130715,000000,80.0172,80.2395,79.5687,79.6136,1184891.7271909,0
+HUM.US,D,20130716,000000,79.4471,80.2236,78.3338,79.6704,1136319.5379853,0
+HUM.US,D,20130717,000000,80.111,80.5395,79.4083,79.9236,1116138.9832946,0
+HUM.US,D,20130718,000000,80.6711,83.719,80.6711,82.6455,2732524.7612132,0
+HUM.US,D,20130719,000000,81.7096,83.3482,81.4774,83.3382,1479997.9762119,0
+HUM.US,D,20130722,000000,83.5834,84.5751,83.0193,84.1914,940432.51012674,0
+HUM.US,D,20130723,000000,84.5453,85.0017,83.7928,84.7505,1183203.158356,0
+HUM.US,D,20130724,000000,85.0974,85.7044,84.4785,85.6656,1302850.7515009,0
+HUM.US,D,20130725,000000,85.2758,85.2758,83.3382,84.5363,1092596.3405674,0
+HUM.US,D,20130726,000000,83.9004,84.5083,82.4113,83.9592,905214.36203341,0
+HUM.US,D,20130729,000000,84.2911,85.0974,83.8904,84.7974,892633.87206298,0
+HUM.US,D,20130730,000000,85.2658,85.4432,83.0393,83.5106,1081030.1958686,0
+HUM.US,D,20130731,000000,84.3011,86.7599,83.5106,85.3785,2384066.5595112,0
+HUM.US,D,20130801,000000,84.5651,85.4802,83.2615,85.4254,1933537.7328269,0
+HUM.US,D,20130802,000000,85.0974,85.4432,83.8216,84.0977,1121738.4501202,0
+HUM.US,D,20130805,000000,84.1256,85.6566,84.0977,85.3686,1203776.0068163,0
+HUM.US,D,20130806,000000,85.3954,86.1439,84.6229,85.8649,976062.01485839,0
+HUM.US,D,20130807,000000,86.2556,86.9722,85.7792,85.9287,1601741.4815945,0
+HUM.US,D,20130808,000000,86.1439,88.0735,85.9875,87.7447,1452693.9285162,0
+HUM.US,D,20130809,000000,87.1994,87.8643,86.9622,87.3699,897110.63625853,0
+HUM.US,D,20130812,000000,86.8277,87.4188,86.5965,87.2842,735811.67852051,0
+HUM.US,D,20130813,000000,87.1626,87.8643,87.1626,87.35,894698.68172556,0
+HUM.US,D,20130814,000000,87.5513,87.5513,86.5497,86.7051,693401.81241871,0
+HUM.US,D,20130815,000000,86.0812,86.5397,85.0406,85.499,1710429.9319093,0
+HUM.US,D,20130816,000000,85.1263,86.2467,85.1263,85.6276,890940.28668375,0
+HUM.US,D,20130819,000000,85.3954,86.3791,85.3954,85.7981,842634.97763864,0
+HUM.US,D,20130820,000000,85.7134,85.9287,85.2658,85.7792,1184712.1349024,0
+HUM.US,D,20130821,000000,85.817,86.0891,85.1742,85.6138,753516.06691019,0
+HUM.US,D,20130822,000000,85.9087,87.5862,85.7323,87.4576,640608.70278043,0
+HUM.US,D,20130823,000000,87.5862,88.4812,87.4287,88.2499,730752.99517806,0
+HUM.US,D,20130826,000000,88.4723,88.5679,87.657,87.7985,485001.51628431,0
+HUM.US,D,20130827,000000,86.3791,87.312,86.0712,86.7231,1480738.4181608,0
+HUM.US,D,20130828,000000,86.6752,87.2842,86.4439,86.8367,553742.22047399,0
+HUM.US,D,20130829,000000,86.6383,87.6759,86.3613,87.1806,654004.88286539,0
+HUM.US,D,20130830,000000,87.638,87.8743,85.9287,86.1439,823086.50753864,0
+HUM.US,D,20130903,000000,86.8327,88.55,86.8327,88.2689,751008.7980342,0
+HUM.US,D,20130904,000000,88.1853,88.5968,87.4248,88.5968,823654.38036129,0
+HUM.US,D,20130905,000000,88.5968,90.5105,88.3795,90.061,928868.37204561,0
+HUM.US,D,20130906,000000,90.0789,90.4736,88.5779,89.4799,919692.10908449,0
+HUM.US,D,20130909,000000,89.4112,89.8138,89.0504,89.2896,887371.51701911,0
+HUM.US,D,20130910,000000,89.7501,91.0248,89.2916,90.8304,1126533.2632287,0
+HUM.US,D,20130911,000000,90.964,91.7663,90.3171,91.6557,1269538.8902681,0
+HUM.US,D,20130912,000000,91.6657,91.8591,91.1674,91.4315,920279.04477575,0
+HUM.US,D,20130913,000000,91.8331,92.2816,91.6049,91.9069,594614.01407202,0
+HUM.US,D,20130916,000000,92.6952,93.4169,92.494,93.1418,671029.02783854,0
+HUM.US,D,20130917,000000,93.0332,93.2584,92.0973,93.1827,869663.11539393,0
+HUM.US,D,20130918,000000,93.1159,93.2674,89.8647,90.6969,1829816.664747,0
+HUM.US,D,20130919,000000,90.6969,91.0816,87.7795,88.6048,2056789.211447,0
+HUM.US,D,20130920,000000,88.9606,90.0241,88.7852,89.3753,1904423.7159227,0
+HUM.US,D,20130923,000000,89.2726,89.6344,88.1563,89.149,1067808.5915277,0
+HUM.US,D,20130924,000000,89.3563,90.7448,89.0064,89.8168,1326548.9071036,0
+HUM.US,D,20130925,000000,89.6633,90.1159,88.4135,88.6337,1102394.6550305,0
+HUM.US,D,20130926,000000,89.0164,89.7401,87.2513,87.9839,1607959.9899952,0
+HUM.US,D,20130927,000000,87.636,88.3706,87.327,88.0815,1301291.6095108,0
+HUM.US,D,20130930,000000,87.7606,87.8623,85.827,87.5672,1832596.8336367,0
+HUM.US,D,20131001,000000,87.8723,89.8079,87.8723,89.461,1095863.114261,0
+HUM.US,D,20131002,000000,89.1002,89.2447,87.94,89.0064,720270.42406305,0
+HUM.US,D,20131003,000000,88.7563,89.5886,88.2589,88.55,589876.38956924,0
+HUM.US,D,20131004,000000,88.8042,90.8674,88.7005,90.5743,746017.3363863,0
+HUM.US,D,20131007,000000,90.2265,90.2265,88.6736,88.86,858097.97400393,0
+HUM.US,D,20131008,000000,88.6925,89.129,87.2254,87.2513,844804.13142412,0
+HUM.US,D,20131009,000000,87.6101,87.8623,87.1865,87.4546,891667.68561736,0
+HUM.US,D,20131010,000000,88.1753,90.4437,88.1383,89.8457,971676.55177037,0
+HUM.US,D,20131011,000000,89.8557,90.0969,89.3942,89.7401,821346.76995121,0
+HUM.US,D,20131014,000000,89.3384,89.9463,88.5101,89.76,726309.34017534,0
+HUM.US,D,20131015,000000,89.4321,90.0241,88.7474,88.9606,738667.09557576,0
+HUM.US,D,20131016,000000,89.3653,90.678,89.3304,90.659,828073.95595103,0
+HUM.US,D,20131017,000000,87.9579,88.1195,86.4859,88.0527,2836473.5804076,0
+HUM.US,D,20131018,000000,88.4613,88.9338,85.218,85.5948,5285797.3556981,0
+HUM.US,D,20131021,000000,85.4164,86.0831,84.6219,85.847,1513596.7837827,0
+HUM.US,D,20131022,000000,85.847,87.8822,85.847,87.0848,1177904.6841927,0
+HUM.US,D,20131023,000000,87.1118,87.2802,85.3785,86.1928,1047247.7827739,0
+HUM.US,D,20131024,000000,86.4201,86.8616,85.3686,85.6864,1345793.3746148,0
+HUM.US,D,20131025,000000,85.6864,86.1659,85.3964,85.8848,868537.40283737,0
+HUM.US,D,20131028,000000,85.847,86.2685,85.4522,85.9406,1096740.0062169,0
+HUM.US,D,20131029,000000,85.7333,86.0084,85.0964,85.9895,1237093.8879023,0
+HUM.US,D,20131030,000000,85.9984,86.6243,85.218,85.5748,1215920.0574266,0
+HUM.US,D,20131031,000000,85.8001,87.1218,85.3386,86.4559,1695556.8811619,0
+HUM.US,D,20131101,000000,86.6065,87.356,86.2397,87.2612,1086358.7692981,0
+HUM.US,D,20131104,000000,87.5832,88.84,87.4746,88.3137,1557312.9580383,0
+HUM.US,D,20131105,000000,87.9021,88.8221,87.4646,88.1483,1553620.7813821,0
+HUM.US,D,20131106,000000,86.1659,91.3457,85.6964,89.9463,2971951.3809656,0
+HUM.US,D,20131107,000000,91.0058,91.0058,89.139,89.5796,1733662.5521944,0
+HUM.US,D,20131108,000000,89.7401,90.3411,88.5301,89.3105,1694995.0281925,0
+HUM.US,D,20131111,000000,89.2626,90.7636,89.2536,90.2085,1044534.8355787,0
+HUM.US,D,20131112,000000,89.9743,90.659,89.6912,90.4258,1138765.60502,0
+HUM.US,D,20131113,000000,89.9843,90.6311,89.6344,90.6032,1010237.7250317,0
+HUM.US,D,20131114,000000,90.8674,91.6348,90.6969,91.4405,1203403.7792241,0
+HUM.US,D,20131115,000000,91.3846,92.2089,91.0816,92.1989,1190423.9723218,0
+HUM.US,D,20131118,000000,92.189,92.8109,91.6149,92.5458,920523.85214099,0
+HUM.US,D,20131119,000000,92.8188,93.2584,91.7663,92.5458,2145379.3783989,0
+HUM.US,D,20131120,000000,92.9305,95.1551,92.6026,94.0817,2143480.1147005,0
+HUM.US,D,20131121,000000,94.003,95.3315,93.4667,93.5595,2139638.4450222,0
+HUM.US,D,20131122,000000,93.6351,95.3215,93.5953,95.0027,1735418.3427238,0
+HUM.US,D,20131125,000000,95.2897,97.0977,95.0973,97.0787,928214.2146598,0
+HUM.US,D,20131126,000000,97.1964,98.1194,96.9821,97.4595,1690066.7750036,0
+HUM.US,D,20131127,000000,97.1665,97.613,96.6661,97.3619,1138780.6546531,0
+HUM.US,D,20131129,000000,97.3818,98.212,97.3818,97.5552,456059.06519753,0
+HUM.US,D,20131202,000000,97.5751,99.2715,97.3818,98.7612,1058889.1756383,0
+HUM.US,D,20131203,000000,98.4124,98.6347,97.4695,98.2708,1239056.3600599,0
+HUM.US,D,20131204,000000,98.1692,98.242,96.132,97.3419,1445963.7325898,0
+HUM.US,D,20131205,000000,97.0877,97.622,95.5359,95.6196,1347734.7772859,0
+HUM.US,D,20131206,000000,96.6661,97.6987,96.5146,97.5652,1344892.403246,0
+HUM.US,D,20131209,000000,97.3619,98.4622,97.3619,97.9648,1070589.7637263,0
+HUM.US,D,20131210,000000,97.603,98.0146,97.0399,97.2253,1131146.4774312,0
+HUM.US,D,20131211,000000,97.5552,98.2519,95.4183,95.6395,1742294.018437,0
+HUM.US,D,20131212,000000,95.3993,96.085,93.5315,94.2631,1580077.0330793,0
+HUM.US,D,20131213,000000,94.6269,95.7273,93.4667,93.7359,918801.17080442,0
+HUM.US,D,20131216,000000,93.7269,94.6269,92.8747,93.9272,967516.83317898,0
+HUM.US,D,20131217,000000,93.994,94.0568,92.6574,92.9504,816886.05869763,0
+HUM.US,D,20131218,000000,93.4747,94.8681,92.5258,94.5132,1058027.3333156,0
+HUM.US,D,20131219,000000,94.0279,95.5698,93.068,95.4093,1975713.8279611,0
+HUM.US,D,20131220,000000,95.6595,96.2654,94.8681,95.5987,1135646.3177308,0
+HUM.US,D,20131223,000000,96.0751,97.1964,95.7173,96.706,761201.41288464,0
+HUM.US,D,20131224,000000,96.8236,97.3718,96.706,96.8705,374553.2622046,0
+HUM.US,D,20131226,000000,96.9003,97.3619,96.4947,97.1267,429899.79292707,0
+HUM.US,D,20131227,000000,97.0399,97.7974,96.6861,96.9253,510708.29625261,0
+HUM.US,D,20131230,000000,97.0199,97.2841,96.2654,96.403,587993.17881284,0
+HUM.US,D,20131231,000000,96.5824,97.3718,96.0064,97.0877,910848.9446695,0
+HUM.US,D,20140102,000000,96.6661,97.6987,96.2456,96.7349,1481354.4498095,0
+HUM.US,D,20140103,000000,96.7549,96.9203,95.5608,95.7273,1312300.9177847,0
+HUM.US,D,20140106,000000,96.2456,96.3163,94.0279,94.7844,1966997.0804642,0
+HUM.US,D,20140107,000000,92.8638,95.3405,92.6564,94.588,2723312.3791327,0
+HUM.US,D,20140108,000000,94.6937,94.6937,93.077,93.5027,2479790.2525568,0
+HUM.US,D,20140109,000000,93.8774,94.4454,93.1149,93.1149,2404100.6311062,0
+HUM.US,D,20140110,000000,91.2451,92.9086,89.3733,91.2072,4331506.1400956,0
+HUM.US,D,20140113,000000,91.1873,91.9497,90.2763,90.3321,1981140.7256602,0
+HUM.US,D,20140114,000000,90.3421,91.1594,89.8357,91.0468,1069350.677267,0
+HUM.US,D,20140115,000000,91.0468,91.8541,90.7946,91.3687,1531373.4104113,0
+HUM.US,D,20140116,000000,90.982,91.3398,89.4889,90.4547,1202235.9276948,0
+HUM.US,D,20140117,000000,90.3032,91.4065,90.1447,90.8414,1697943.752973,0
+HUM.US,D,20140121,000000,90.954,91.1773,89.6145,89.9843,1496367.9637992,0
+HUM.US,D,20140122,000000,90.4358,90.7656,89.8895,90.4358,1430995.3674994,0
+HUM.US,D,20140123,000000,90.2663,92.0355,90.1159,90.4846,1854329.5071553,0
+HUM.US,D,20140124,000000,89.8257,90.6052,89.2796,90.3032,1842616.8793608,0
+HUM.US,D,20140127,000000,90.4178,91.0268,89.2248,90.3421,1685152.568139,0
+HUM.US,D,20140128,000000,90.3032,90.9999,90.0241,90.3231,1267786.1096653,0
+HUM.US,D,20140129,000000,89.5337,92.7422,88.6098,90.7946,2424220.9872644,0
+HUM.US,D,20140130,000000,91.1684,93.0501,91.0656,92.3444,1151993.2292141,0
+HUM.US,D,20140131,000000,91.273,91.8829,91.0557,91.5261,1499056.8315813,0
+HUM.US,D,20140203,000000,91.4245,91.5551,90.1905,90.643,2167420.0677418,0
+HUM.US,D,20140204,000000,90.7468,91.7913,89.6533,91.6887,2175427.4758648,0
+HUM.US,D,20140205,000000,85.6466,91.1314,85.6028,90.0341,4935739.879651,0
+HUM.US,D,20140206,000000,89.8995,91.0656,89.0792,90.9262,2297738.8540701,0
+HUM.US,D,20140207,000000,90.3132,90.8414,88.9496,90.2763,2408644.6169963,0
+HUM.US,D,20140210,000000,90.0969,90.7468,89.0892,90.7468,1767311.5252089,0
+HUM.US,D,20140211,000000,90.8234,91.7534,89.2516,91.4993,1469692.9907675,0
+HUM.US,D,20140212,000000,91.5261,92.4012,89.7291,89.9185,1506543.5223987,0
+HUM.US,D,20140213,000000,89.8557,91.4643,89.6245,91.263,1605740.670766,0
+HUM.US,D,20140214,000000,91.1115,95.5887,91.1115,94.283,2934970.4191808,0
+HUM.US,D,20140218,000000,94.7545,97.7774,94.3956,96.2555,2497151.5093117,0
+HUM.US,D,20140219,000000,95.8947,96.8236,95.7273,95.9446,1713931.4798794,0
+HUM.US,D,20140220,000000,94.9259,96.8047,94.9259,96.1868,1963056.0832073,0
+HUM.US,D,20140221,000000,96.6273,97.925,96.3064,96.715,3677092.9105184,0
+HUM.US,D,20140224,000000,96.7549,107.962,96.6173,106.926,6987285.7989228,0
+HUM.US,D,20140225,000000,106.638,107.334,103.408,103.956,3626247.2234045,0
+HUM.US,D,20140226,000000,101.733,106.03,101.733,103.786,2715787.5625781,0
+HUM.US,D,20140227,000000,103.737,104.674,103.268,104.066,1334286.4251394,0
+HUM.US,D,20140228,000000,104.205,106.378,103.926,105.77,1826416.4509732,0
+HUM.US,D,20140303,000000,107.424,108.192,104.982,105.55,2065271.1846674,0
+HUM.US,D,20140304,000000,106.658,106.756,105.132,105.66,1875900.6479451,0
+HUM.US,D,20140305,000000,105.112,106.228,104.364,105.312,1215207.7081261,0
+HUM.US,D,20140306,000000,105.7,106.558,104.584,104.853,1555678.5678826,0
+HUM.US,D,20140307,000000,104.195,104.624,103.328,104.325,1540354.028142,0
+HUM.US,D,20140310,000000,104.136,104.374,103.587,104.285,1051751.636309,0
+HUM.US,D,20140311,000000,104.594,104.594,103.677,103.826,1243825.0871377,0
+HUM.US,D,20140312,000000,103.587,104.664,103.298,104.394,1449718.1143961,0
+HUM.US,D,20140313,000000,104.574,104.654,102.979,103.139,1894732.7555092,0
+HUM.US,D,20140314,000000,103.208,104.046,102.73,103.009,3567443.2903024,0
+HUM.US,D,20140317,000000,103.438,105.352,103.378,104.913,915440.08607669,0
+HUM.US,D,20140318,000000,104.803,106.936,104.803,106.696,1079260.3590149,0
+HUM.US,D,20140319,000000,106.766,110.524,106.638,110.026,2214891.6271127,0
+HUM.US,D,20140320,000000,110.016,112.827,109.886,111.71,1810330.3997972,0
+HUM.US,D,20140321,000000,112.587,112.717,110.036,110.056,2166830.122124,0
+HUM.US,D,20140324,000000,110.245,110.644,106.996,107.026,1823827.9140784,0
+HUM.US,D,20140325,000000,106.986,108.95,106.658,107.424,981260.15813432,0
+HUM.US,D,20140326,000000,108.022,108.262,105.7,106.228,865127.15597481,0
+HUM.US,D,20140327,000000,106.638,107.006,105.222,105.64,764759.14615166,0
+HUM.US,D,20140328,000000,106.138,107.444,105.97,106.618,655243.96932471,0
+HUM.US,D,20140331,000000,107.266,107.374,104.803,106.288,1343808.8296621,0
+HUM.US,D,20140401,000000,106.328,108.461,106.02,106.776,1594050.1157668,0
+HUM.US,D,20140402,000000,107.066,107.066,105.441,105.75,1418309.5300971,0
+HUM.US,D,20140403,000000,106.138,107.634,105.56,107.584,1337361.5668381,0
+HUM.US,D,20140404,000000,107.854,108.352,105.372,105.79,1753297.3068576,0
+HUM.US,D,20140407,000000,105.78,107.564,105.372,105.59,1907361.4043056,0
+HUM.US,D,20140408,000000,105.78,106.668,102.461,104.913,2616953.6120232,0
+HUM.US,D,20140409,000000,105.292,107.674,105.032,107.394,1605933.3060698,0
+HUM.US,D,20140410,000000,107.304,107.883,102.989,103.408,2146236.2041773,0
+HUM.US,D,20140411,000000,102.292,103.518,101.743,102.003,1354250.2651133,0
+HUM.US,D,20140414,000000,102.381,103.099,101.464,103.029,1442714.015147,0
+HUM.US,D,20140415,000000,103.268,103.747,102.022,103.398,1345140.2205379,0
+HUM.US,D,20140416,000000,103.856,104.225,102.022,102.581,981781.87874877,0
+HUM.US,D,20140417,000000,99.5306,101.045,97.9548,98.7701,3298749.1473881,0
+HUM.US,D,20140421,000000,99.2317,100.179,98.1293,99.3812,2372654.9243789,0
+HUM.US,D,20140422,000000,99.5108,102.172,99.5108,101.733,1653457.0375022,0
+HUM.US,D,20140423,000000,101.315,102.78,100.288,101.723,1423153.5053405,0
+HUM.US,D,20140424,000000,103.089,103.547,102.192,102.6,1250833.1996222,0
+HUM.US,D,20140425,000000,102.142,103.169,101.893,102.959,956002.86054154,0
+HUM.US,D,20140428,000000,103.288,103.338,101.753,102.75,1287719.8503729,0
+HUM.US,D,20140429,000000,103.288,103.398,102.252,102.83,935434.02531674,0
+HUM.US,D,20140430,000000,103.099,105.8,102.66,103.498,1414974.5314001,0
+HUM.US,D,20140501,000000,104.325,104.714,102.8,103.188,1280090.6896954,0
+HUM.US,D,20140502,000000,103.298,103.986,102.511,102.67,1241316.8149528,0
+HUM.US,D,20140505,000000,102.531,104.235,102.003,103.846,2061821.8087587,0
+HUM.US,D,20140506,000000,103.946,104.664,103.438,103.528,3006910.6753695,0
+HUM.US,D,20140507,000000,103.757,113.026,101.833,112.259,4319801.5387721,0
+HUM.US,D,20140508,000000,112.259,112.318,109.458,110.066,2179760.7668914,0
+HUM.US,D,20140509,000000,110.076,113.235,109.677,113.195,1371371.7310472,0
+HUM.US,D,20140512,000000,113.335,116.853,113.325,116.565,1810344.4461214,0
+HUM.US,D,20140513,000000,116.575,116.853,114.939,114.979,1325475.3666085,0
+HUM.US,D,20140514,000000,115.019,115.019,112.887,113.145,1531396.4865154,0
+HUM.US,D,20140515,000000,112.986,113.983,111.072,112.757,1542634.5492124,0
+HUM.US,D,20140516,000000,112.867,113.385,111.262,112.209,1234589.628953,0
+HUM.US,D,20140519,000000,111.989,114.581,111.989,114.411,1842612.8661253,0
+HUM.US,D,20140520,000000,114.163,115.159,113.145,114.401,1092502.0295333,0
+HUM.US,D,20140521,000000,114.461,115.717,114.291,115.419,898630.64920257,0
+HUM.US,D,20140522,000000,115.419,116.485,114.461,116.285,1345532.5143075,0
+HUM.US,D,20140523,000000,116.703,117.671,116.017,117.381,1071087.4049278,0
+HUM.US,D,20140527,000000,117.84,119.215,117.521,118.099,1190718.9451307,0
+HUM.US,D,20140528,000000,118.009,118.797,117.093,117.213,711537.6236242,0
+HUM.US,D,20140529,000000,117.751,118.199,116.505,117.441,863315.18014846,0
+HUM.US,D,20140530,000000,117.581,118.329,116.355,117.351,1101908.0502266,0
+HUM.US,D,20140602,000000,117.82,119.076,117.361,118.249,1079495.1332914,0
+HUM.US,D,20140603,000000,117.771,118.508,116.763,117.292,1508316.369179,0
+HUM.US,D,20140604,000000,117.521,118.448,116.943,118.089,1426068.1176194,0
+HUM.US,D,20140605,000000,118.079,118.079,116.773,117.242,1057172.514155,0
+HUM.US,D,20140606,000000,118.428,119.515,118.199,119.166,1193721.8485905,0
+HUM.US,D,20140609,000000,119.126,119.714,118.049,118.229,654456.37185866,0
+HUM.US,D,20140610,000000,117.781,119.315,117.093,119.315,696782.96332392,0
+HUM.US,D,20140611,000000,119.315,119.893,118.159,119.634,754933.74234909,0
+HUM.US,D,20140612,000000,119.285,119.594,117.791,118.089,932404.03251741,0
+HUM.US,D,20140613,000000,118.019,118.189,116.923,117.521,1107477.4177859,0
+HUM.US,D,20140616,000000,117.641,117.641,115.867,116.037,1047494.5967568,0
+HUM.US,D,20140617,000000,116.185,116.435,115.369,115.927,909839.61594231,0
+HUM.US,D,20140618,000000,116.235,117.85,115.409,117.721,811310.6712851,0
+HUM.US,D,20140619,000000,117.651,119.465,117.411,119.355,678779.58888979,0
+HUM.US,D,20140620,000000,118.937,119.943,118.259,119.873,1226943.4120247,0
+HUM.US,D,20140623,000000,119.963,120.362,119.435,120.043,477680.37143111,0
+HUM.US,D,20140624,000000,119.794,120.691,119.754,119.794,713350.60275942,0
+HUM.US,D,20140625,000000,119.724,121.787,119.724,121.618,740595.45523149,0
+HUM.US,D,20140626,000000,121.777,121.797,119.235,120.77,649292.34108445,0
+HUM.US,D,20140627,000000,120.441,120.94,119.435,120.382,1021780.7936264,0
+HUM.US,D,20140630,000000,120.232,122.256,119.863,120.691,1067686.1878451,0
+HUM.US,D,20140701,000000,121.169,122.764,120.89,122.186,1448846.2389846,0
+HUM.US,D,20140702,000000,122.086,122.544,120.192,122.484,1679937.3686122,0
+HUM.US,D,20140703,000000,122.484,123.232,121.827,123.053,464405.5917199,0
+HUM.US,D,20140707,000000,122.764,122.764,120.99,121.219,958144.92498743,0
+HUM.US,D,20140708,000000,120.551,120.89,119.883,120.382,860779.81862399,0
+HUM.US,D,20140709,000000,121.099,121.867,120.481,120.671,838900.6620098,0
+HUM.US,D,20140710,000000,119.086,120.651,118.937,120.083,708677.19002457,0
+HUM.US,D,20140711,000000,120.073,120.76,119.594,120.372,535970.61038975,0
+HUM.US,D,20140714,000000,120.82,121.887,120.701,121.448,1171924.9633039,0
+HUM.US,D,20140715,000000,121.448,122.534,118.359,121.588,1036142.1568482,0
+HUM.US,D,20140716,000000,121.896,121.896,120.332,120.402,716093.6492208,0
+HUM.US,D,20140717,000000,120.073,126.282,120.073,123.94,1882653.9199757,0
+HUM.US,D,20140718,000000,124.199,125.594,123.542,125.306,886613.01551041,0
+HUM.US,D,20140721,000000,124.518,125.894,123.68,125.704,848930.74082267,0
+HUM.US,D,20140722,000000,126.053,127.518,125.914,126.202,748301.87069228,0
+HUM.US,D,20140723,000000,126.542,126.8,125.206,125.744,565334.45120359,0
+HUM.US,D,20140724,000000,126.152,126.97,125.276,125.594,1144672.0843609,0
+HUM.US,D,20140725,000000,120.023,122.704,120.023,121.498,1440333.1631892,0
+HUM.US,D,20140728,000000,121.936,123.86,121.857,123.71,1186664.5739711,0
+HUM.US,D,20140729,000000,123.372,123.76,119.604,120.491,1716320.3583083,0
+HUM.US,D,20140730,000000,118.119,118.119,111.999,113.723,4135741.5159196,0
+HUM.US,D,20140731,000000,114.043,114.043,109.986,111.162,3204983.9132644,0
+HUM.US,D,20140801,000000,110.833,112.567,110.833,112.269,1551448.6176701,0
+HUM.US,D,20140804,000000,112.169,114.123,111.73,113.743,1353972.3485552,0
+HUM.US,D,20140805,000000,112.607,113.495,111.999,112.956,1888229.3073883,0
+HUM.US,D,20140806,000000,112.508,114.541,112.508,113.465,846841.85174711,0
+HUM.US,D,20140807,000000,113.345,113.345,109.159,109.598,1796614.1641814,0
+HUM.US,D,20140808,000000,109.896,111.8,109.298,111.591,1158087.3273145,0
+HUM.US,D,20140811,000000,111.591,111.85,110.594,110.783,960978.26924745,0
+HUM.US,D,20140812,000000,110.963,111.71,110.554,111.172,794407.9266857,0
+HUM.US,D,20140813,000000,111.172,113.564,111.013,112.946,1354424.8408574,0
+HUM.US,D,20140814,000000,113.505,113.674,112.887,113.525,1102017.4108939,0
+HUM.US,D,20140815,000000,113.733,114.391,112.398,113.823,1358753.1153396,0
+HUM.US,D,20140818,000000,114.521,115.379,113.465,115.219,838578.59986127,0
+HUM.US,D,20140819,000000,115.239,116.565,114.651,116.175,1122289.266692,0
+HUM.US,D,20140820,000000,116.245,116.565,115.389,116.395,457697.46858868,0
+HUM.US,D,20140821,000000,116.135,117.053,116.105,116.654,733477.9820797,0
+HUM.US,D,20140822,000000,116.634,117.023,115.927,116.425,674346.97028469,0
+HUM.US,D,20140825,000000,117.003,117.84,116.525,117.381,603192.30494428,0
+HUM.US,D,20140826,000000,117.521,118.587,117.361,118.169,741084.0666531,0
+HUM.US,D,20140827,000000,118.039,120.611,118.009,120.302,976897.77115039,0
+HUM.US,D,20140828,000000,119.873,121.478,119.604,120.611,848487.27830038,0
+HUM.US,D,20140829,000000,120.89,122.474,120.87,121.678,858634.74425149,0
+HUM.US,D,20140902,000000,122.056,122.375,119.674,120.422,2224838.431289,0
+HUM.US,D,20140903,000000,121.179,121.328,120.172,120.232,1203279.3689237,0
+HUM.US,D,20140904,000000,120.322,122.634,119.554,119.883,1373627.1693958,0
+HUM.US,D,20140905,000000,120.113,122.894,119.694,122.096,1255312.9737444,0
+HUM.US,D,20140908,000000,121.906,123.072,121.448,122.435,1090542.5673025,0
+HUM.US,D,20140909,000000,122.355,123.92,121.857,123.262,1091116.4599784,0
+HUM.US,D,20140910,000000,123.82,123.82,121,121.877,915305.64268758,0
+HUM.US,D,20140911,000000,121.628,122.504,120.262,122.296,882949.93481163,0
+HUM.US,D,20140912,000000,122.594,122.834,120.8,121.209,598732.59699958,0
+HUM.US,D,20140915,000000,121.129,121.807,120.541,120.631,581208.8042072,0
+HUM.US,D,20140916,000000,121.229,125.186,120.691,125.086,1602437.777953,0
+HUM.US,D,20140917,000000,125.306,126.152,124.468,125.226,2058608.2104356,0
+HUM.US,D,20140918,000000,125.704,126.621,125.276,125.864,845113.1505573,0
+HUM.US,D,20140919,000000,126.013,127.688,125.874,127.498,1306213.8428464,0
+HUM.US,D,20140922,000000,126.77,128.395,126.77,127.368,1633022.6456664,0
+HUM.US,D,20140923,000000,126.79,127.07,124.598,125.066,1352434.2760514,0
+HUM.US,D,20140924,000000,124.886,128.306,124.886,128.056,887366.50047475,0
+HUM.US,D,20140925,000000,127.159,127.159,123.79,124.05,1664676.0373306,0
+HUM.US,D,20140926,000000,124.748,125.166,123.522,124.728,699137.72925108,0
+HUM.US,D,20140929,000000,123.69,125.136,123.492,124.896,739687.46070057,0
+HUM.US,D,20140930,000000,124.996,125.236,123.372,123.372,1129065.6148266,0
+HUM.US,D,20141001,000000,123.372,123.66,120.73,121.209,1385747.1405932,0
+HUM.US,D,20141002,000000,120.342,121.428,119.215,120.392,1397687.519502,0
+HUM.US,D,20141003,000000,121.308,122.714,120.711,122.096,1037638.0903792,0
+HUM.US,D,20141006,000000,122.953,123.522,119.545,119.554,1236665.4750132,0
+HUM.US,D,20141007,000000,119.215,119.933,118.069,118.119,1427504.8559269,0
+HUM.US,D,20141008,000000,118.587,120.701,118.299,120.661,1186475.9519028,0
+HUM.US,D,20141009,000000,120.591,121.668,118.089,118.418,1081596.0620735,0
+HUM.US,D,20141010,000000,118.737,121.089,118.558,119.674,1622182.8965923,0
+HUM.US,D,20141013,000000,119.594,121.618,117.91,118.029,1199352.4179911,0
+HUM.US,D,20141014,000000,118.458,118.458,115.857,117.601,1413080.2842461,0
+HUM.US,D,20141015,000000,116.175,118.219,114.631,117.571,1415142.0839821,0
+HUM.US,D,20141016,000000,116.644,122.644,116.455,119.066,1761556.5455079,0
+HUM.US,D,20141017,000000,120.272,121.737,118.996,121.448,1060754.326835,0
+HUM.US,D,20141020,000000,121.358,123.262,121.318,123.192,916983.17512482,0
+HUM.US,D,20141021,000000,124.458,126.691,123.332,126.192,976038.93875429,0
+HUM.US,D,20141022,000000,126.661,126.691,124.15,124.488,1581594.0360967,0
+HUM.US,D,20141023,000000,125.844,126.302,125.236,125.604,768027.92646298,0
+HUM.US,D,20141024,000000,125.684,126.092,124.628,126.053,644140.35001673,0
+HUM.US,D,20141027,000000,126.043,126.621,125.425,125.694,1153750.0230524,0
+HUM.US,D,20141028,000000,124.19,127.777,123.591,127.608,851950.70053325,0
+HUM.US,D,20141029,000000,127.867,129.352,127.14,127.827,783179.89707735,0
+HUM.US,D,20141030,000000,127.388,130.677,127.388,129.9,894894.32695598,0
+HUM.US,D,20141031,000000,131.565,132.471,130.977,131.495,1287283.4110128,0
+HUM.US,D,20141103,000000,131.635,132.352,130.319,131.146,863784.72870147,0
+HUM.US,D,20141104,000000,131.166,132.253,129.94,130.429,1202038.2758466,0
+HUM.US,D,20141105,000000,132.073,132.531,129.85,131.575,1670309.6166579,0
+HUM.US,D,20141106,000000,131.695,133.179,131.385,132.471,1473632.9847155,0
+HUM.US,D,20141107,000000,124.428,128.565,122.474,123.641,5774397.7409133,0
+HUM.US,D,20141110,000000,124.518,126.132,124.209,125.445,2766987.4177245,0
+HUM.US,D,20141111,000000,125.904,129.342,125.904,129.202,1490108.3197346,0
+HUM.US,D,20141112,000000,128.894,130.429,127.319,129.97,1453138.3943474,0
+HUM.US,D,20141113,000000,130.189,131.923,129.691,131.076,1568828.9372935,0
+HUM.US,D,20141114,000000,130.787,131.096,128.246,128.584,1245861.8041518,0
+HUM.US,D,20141117,000000,128.814,130.767,128.395,130.169,762288.99970399,0
+HUM.US,D,20141118,000000,130.588,133.289,130.249,131.913,1177041.838561,0
+HUM.US,D,20141119,000000,131.655,132.063,128.963,129.312,1099240.2519308,0
+HUM.US,D,20141120,000000,128.923,129.462,128.216,128.993,1039714.9397483,0
+HUM.US,D,20141121,000000,130.199,130.468,128.834,129.183,1180879.4950039,0
+HUM.US,D,20141124,000000,129.701,132.99,129.462,132.441,1466568.686934,0
+HUM.US,D,20141125,000000,132.441,133.449,130.309,130.369,1760745.8719378,0
+HUM.US,D,20141126,000000,130.857,131.345,129.422,130.189,851309.5861628,0
+HUM.US,D,20141128,000000,130.608,131.615,130.149,130.648,860117.63476719,0
+HUM.US,D,20141201,000000,131.116,133.149,129.98,131.714,1177193.338201,0
+HUM.US,D,20141202,000000,129.91,132.761,129.9,132.681,1099815.1479155,0
+HUM.US,D,20141203,000000,133.647,136.648,133.089,134.196,1558002.2312347,0
+HUM.US,D,20141204,000000,133.587,134.077,132.123,133.647,1038499.932702,0
+HUM.US,D,20141205,000000,134.107,138.023,133.977,136.668,2488005.3456167,0
+HUM.US,D,20141208,000000,136.339,137.555,136.129,136.917,1185777.6489265,0
+HUM.US,D,20141209,000000,134.715,136.289,134.505,135.831,738908.89301438,0
+HUM.US,D,20141210,000000,134.735,135.243,132.941,133.947,1408810.2016786,0
+HUM.US,D,20141211,000000,134.157,136.837,134.157,134.943,821013.67140506,0
+HUM.US,D,20141212,000000,135.113,138.262,134.137,135.98,1502206.2181367,0
+HUM.US,D,20141215,000000,136.369,136.887,133.539,135.511,1115038.3534599,0
+HUM.US,D,20141216,000000,135.163,137.864,133.529,133.677,1486740.2118448,0
+HUM.US,D,20141217,000000,133.737,136.817,133.737,135.721,1261561.5814114,0
+HUM.US,D,20141218,000000,135.761,141.202,135.761,141.182,1471807.9658738,0
+HUM.US,D,20141219,000000,141.9,143.476,138.641,138.691,2217208.2673026,0
+HUM.US,D,20141222,000000,138.492,140.016,138.482,138.572,1259798.7677199,0
+HUM.US,D,20141223,000000,139.399,140.196,136.119,137.037,1373659.2752798,0
+HUM.US,D,20141224,000000,137.455,137.525,136.538,136.727,282768.55979807,0
+HUM.US,D,20141226,000000,137.415,138.003,136.658,137.365,734631.78728473,0
+HUM.US,D,20141229,000000,137.335,137.973,135.721,137.096,565131.78281105,0
+HUM.US,D,20141230,000000,136.977,138.641,136.777,138.312,725851.83132882,0
+HUM.US,D,20141231,000000,138.352,140.585,136.129,136.279,701063.07898018,0
+HUM.US,D,20150102,000000,137.525,139,134.147,135.661,1036229.4447202,0
+HUM.US,D,20150105,000000,134.445,135.471,131.595,132.083,1777659.6529348,0
+HUM.US,D,20150106,000000,133.009,134.245,130.399,131.983,1866875.884624,0
+HUM.US,D,20150107,000000,132.801,134.983,132.581,134.485,924717.68323409,0
+HUM.US,D,20150108,000000,136.269,140.834,136.269,140.276,1424843.0774843,0
+HUM.US,D,20150109,000000,139.798,140.505,139.05,139.229,1287834.2275846,0
+HUM.US,D,20150112,000000,139.14,140.146,137.445,138.053,832559.74992646,0
+HUM.US,D,20150113,000000,139.718,141.582,138.322,139.319,836930.16338137,0
+HUM.US,D,20150114,000000,137.794,140.176,137.106,139.997,996610.78390572,0
+HUM.US,D,20150115,000000,140.346,142.08,139.907,140.366,930395.40815176,0
+HUM.US,D,20150116,000000,140.256,142.358,139.309,142.25,860318.29654198,0
+HUM.US,D,20150120,000000,143.116,143.366,139.468,141.362,1750358.6151658,0
+HUM.US,D,20150121,000000,141.79,146.495,141.512,145.459,1731502.4281888,0
+HUM.US,D,20150122,000000,145.858,146.575,143.834,145.798,1042085.7586175,0
+HUM.US,D,20150123,000000,146.216,147.343,143.604,143.704,697640.79241114,0
+HUM.US,D,20150126,000000,143.216,144.512,141.302,144.232,867252.16416983,0
+HUM.US,D,20150127,000000,143.296,144.282,142.349,143.016,668347.18321848,0
+HUM.US,D,20150128,000000,143.834,144.502,140.924,141.312,1019053.800107,0
+HUM.US,D,20150129,000000,141.392,142.27,138.701,141.95,964869.10106062,0
+HUM.US,D,20150130,000000,140.465,141.98,138.492,138.94,1060028.9345191,0
+HUM.US,D,20150202,000000,139.359,139.588,136.099,138.512,1622603.2830105,0
+HUM.US,D,20150203,000000,138.492,141.153,136.997,141.014,1309253.8687344,0
+HUM.US,D,20150204,000000,140.614,145.07,137.814,142.818,1880488.7794258,0
+HUM.US,D,20150205,000000,145.658,146.047,141.97,142.648,1268624.8758839,0
+HUM.US,D,20150206,000000,142.578,142.868,139.818,140.186,1226990.5675418,0
+HUM.US,D,20150209,000000,139.738,141.592,139.12,139.628,797494.10478196,0
+HUM.US,D,20150210,000000,141.133,144.123,140.446,143.884,827163.95480236,0
+HUM.US,D,20150211,000000,143.684,145.907,143.166,145.498,756253.09351832,0
+HUM.US,D,20150212,000000,146.136,146.844,145.01,145.877,691148.38068782,0
+HUM.US,D,20150213,000000,145.478,145.768,144.024,144.87,766309.2583619,0
+HUM.US,D,20150217,000000,144.821,146.944,144.602,146.924,964202.90396832,0
+HUM.US,D,20150218,000000,146.724,147.492,146.386,147.442,763006.36554887,0
+HUM.US,D,20150219,000000,146.515,147.323,145.319,145.459,1121494.6460638,0
+HUM.US,D,20150220,000000,145.27,148.787,144.86,148.11,1364310.4431924,0
+HUM.US,D,20150223,000000,148.529,157.06,148.509,156.123,3435474.0608765,0
+HUM.US,D,20150224,000000,156.113,157.19,155.286,156.044,1079772.0465407,0
+HUM.US,D,20150225,000000,156.044,157.708,155.505,156.911,848019.73636512,0
+HUM.US,D,20150226,000000,155.595,156.103,154.041,154.997,1812882.8175725,0
+HUM.US,D,20150227,000000,154.369,157.28,154.369,155.984,1575903.2681636,0
+HUM.US,D,20150302,000000,155.675,156.412,152.964,153.691,2255835.6589497,0
+HUM.US,D,20150303,000000,153.343,153.691,151.429,152.037,1289382.3331771,0
+HUM.US,D,20150304,000000,151.11,153.073,150.651,152.007,2424993.5350973,0
+HUM.US,D,20150305,000000,151.967,154.479,151.967,153.801,1025264.2820368,0
+HUM.US,D,20150306,000000,152.695,153.771,151.051,151.569,1313304.2266586,0
+HUM.US,D,20150309,000000,151.897,154.708,151.649,154.021,1102938.4484401,0
+HUM.US,D,20150310,000000,152.395,152.455,150.083,150.901,2486330.8231061,0
+HUM.US,D,20150311,000000,151.429,153.063,150.901,152.745,1008400.6664835,0
+HUM.US,D,20150312,000000,153.572,155.984,152.835,155.894,1046026.7558743,0
+HUM.US,D,20150313,000000,155.137,158.047,154.299,157.958,1607878.7219765,0
+HUM.US,D,20150316,000000,159.084,166.31,158.635,165.363,2946795.4175691,0
+HUM.US,D,20150317,000000,163.818,166.001,163.808,165.084,1736142.7317309,0
+HUM.US,D,20150318,000000,165.403,170.377,164.825,169.509,1949665.9229756,0
+HUM.US,D,20150319,000000,169.459,173.616,169.171,171.662,1795902.8181898,0
+HUM.US,D,20150320,000000,172.988,173.655,170.865,173.446,2377881.1603033,0
+HUM.US,D,20150323,000000,173.446,173.695,172.071,172.788,1027056.1916857,0
+HUM.US,D,20150324,000000,172.729,173.625,171.173,171.173,1019889.556399,0
+HUM.US,D,20150325,000000,172.17,173.486,168.113,168.273,1504067.3560979,0
+HUM.US,D,20150326,000000,167.765,168.473,165.841,166.719,1290461.8935254,0
+HUM.US,D,20150327,000000,167.027,168.951,166.828,168.711,1497593.0039342,0
+HUM.US,D,20150330,000000,171.044,172.36,170.595,172.161,1436533.6324836,0
+HUM.US,D,20150331,000000,171.094,172.35,169.191,169.191,1372591.754638,0
+HUM.US,D,20150401,000000,169.011,169.499,166.011,168.821,866006.05454839,0
+HUM.US,D,20150402,000000,169.529,171.193,168.293,169.151,713322.51011095,0
+HUM.US,D,20150406,000000,168.393,170.047,167.845,169.429,542960.66331455,0
+HUM.US,D,20150407,000000,172.968,172.968,168.193,169.269,1024836.8724565,0
+HUM.US,D,20150408,000000,169.848,170.675,169.021,169.867,807392.75013234,0
+HUM.US,D,20150409,000000,169.299,170.257,167.585,168.911,1454560.0830217,0
+HUM.US,D,20150410,000000,168.821,169.709,168.163,169.639,682070.44199634,0
+HUM.US,D,20150413,000000,169.947,172.041,169.679,169.729,590736.22527421,0
+HUM.US,D,20150414,000000,169.449,171.064,169.259,170.655,792135.43208621,0
+HUM.US,D,20150415,000000,171.054,171.672,166.758,167.975,1463571.8033275,0
+HUM.US,D,20150416,000000,171.064,171.573,167.347,168.861,1589809.1291566,0
+HUM.US,D,20150417,000000,167.495,168.821,167.317,168.671,1045203.0392888,0
+HUM.US,D,20150420,000000,169.819,170.357,169.569,169.838,654031.97220498,0
+HUM.US,D,20150421,000000,170.317,171.443,170.077,171.183,645583.10817747,0
+HUM.US,D,20150422,000000,171.133,171.503,169.947,171.074,747642.6967621,0
+HUM.US,D,20150423,000000,170.177,173.017,169.749,172.888,1126435.942268,0
+HUM.US,D,20150424,000000,172.579,173.366,172.479,173.307,848912.68126294,0
+HUM.US,D,20150427,000000,173.446,173.895,170.865,171.173,1299848.8513501,0
+HUM.US,D,20150428,000000,171.533,173.017,168.971,172.101,1627249.6064057,0
+HUM.US,D,20150429,000000,167.067,168.632,157.618,159.692,4763445.6599634,0
+HUM.US,D,20150430,000000,158.894,159.472,156.751,157.389,2398716.8756886,0
+HUM.US,D,20150501,000000,158.695,159.632,156.881,158.087,1160322.6994856,0
+HUM.US,D,20150504,000000,158.017,161.526,157.578,160.29,1173472.0655876,0
+HUM.US,D,20150505,000000,159.104,160.04,155.814,156.113,1543864.6058919,0
+HUM.US,D,20150506,000000,157.09,157.18,154.279,154.977,1662607.2144325,0
+HUM.US,D,20150507,000000,154.549,157.997,154.549,156.363,965943.64486462,0
+HUM.US,D,20150508,000000,156.97,159.842,156.901,159.552,1349619.9946601,0
+HUM.US,D,20150511,000000,159.233,160.28,158.156,158.346,1120122.1195243,0
+HUM.US,D,20150512,000000,158.356,165.333,158.246,164.795,3819847.7103393,0
+HUM.US,D,20150513,000000,164.506,165.223,163,164.894,1818297.6755652,0
+HUM.US,D,20150514,000000,166.081,167.486,165.203,165.582,1330995.5720329,0
+HUM.US,D,20150515,000000,166.3,167.157,164.864,167.147,782801.64963187,0
+HUM.US,D,20150518,000000,166.589,168.513,166.539,167.855,1203005.4656011,0
+HUM.US,D,20150519,000000,167.595,170.077,167.545,168.921,1289123.4794876,0
+HUM.US,D,20150520,000000,168.931,170.357,168.183,169.699,720100.86486335,0
+HUM.US,D,20150521,000000,169.051,170.495,168.243,169.887,951761.87393136,0
+HUM.US,D,20150522,000000,169.499,170.615,168.413,170.117,1203670.6593845,0
+HUM.US,D,20150526,000000,169.269,169.957,167.775,169.051,1156897.4029899,0
+HUM.US,D,20150527,000000,169.877,171.213,169.001,169.679,1101918.0833153,0
+HUM.US,D,20150528,000000,169.249,170.825,168.473,169.569,1162964.4117507,0
+HUM.US,D,20150529,000000,169.759,208.889,167.655,203.985,10457288.734696,0
+HUM.US,D,20150601,000000,202.56,206.227,199.869,204.245,5354186.901782,0
+HUM.US,D,20150602,000000,203.995,205.271,202.959,204.075,2272392.2619875,0
+HUM.US,D,20150603,000000,203.835,204.413,201.782,202.999,2801411.9484985,0
+HUM.US,D,20150604,000000,201.922,203.377,200.985,202.43,1815345.940858,0
+HUM.US,D,20150605,000000,201.703,204.135,200.676,203.726,1826607.0796592,0
+HUM.US,D,20150608,000000,205.909,208.58,201.523,201.802,2927894.0816928,0
+HUM.US,D,20150609,000000,201.433,203.118,200.925,201.932,1996285.6731125,0
+HUM.US,D,20150610,000000,201.842,204.823,201.065,203.785,2692943.2228272,0
+HUM.US,D,20150611,000000,203.825,205.899,202.779,203.527,1781287.617823,0
+HUM.US,D,20150612,000000,202.44,204.653,201.693,201.932,2455851.3028245,0
+HUM.US,D,20150615,000000,201.174,206.975,188.945,196.35,8481576.9133529,0
+HUM.US,D,20150616,000000,192.862,196.042,189.503,189.703,6657919.561783,0
+HUM.US,D,20150617,000000,190.549,195.114,190.549,190.908,3243042.4287799,0
+HUM.US,D,20150618,000000,191.287,192.772,189.035,189.413,1962345.7405246,0
+HUM.US,D,20150619,000000,189.712,192.613,188.586,192.254,2053785.3046785,0
+HUM.US,D,20150622,000000,196.729,197.268,179.656,180.493,7950822.5057988,0
+HUM.US,D,20150623,000000,179.934,184.071,175.928,180.413,5578674.2524012,0
+HUM.US,D,20150624,000000,179.616,180.393,175.081,175.081,3135714.4652981,0
+HUM.US,D,20150625,000000,175.649,190.071,175.22,187.569,8767055.4104195,0
+HUM.US,D,20150626,000000,189.413,190.35,184.769,186.045,9063710.7683419,0
+HUM.US,D,20150629,000000,183.702,185.018,180.104,183.623,3337886.219943,0
+HUM.US,D,20150630,000000,184.509,186.821,181.828,182.048,3209983.4013833,0
+HUM.US,D,20150701,000000,182.626,184.729,180.612,183.822,1979633.7557315,0
+HUM.US,D,20150702,000000,182.775,183.642,176.088,178.46,3908944.5482725,0
+HUM.US,D,20150706,000000,180.822,185.586,178.58,179.825,14651998.726373,0
+HUM.US,D,20150707,000000,179.316,180.234,173.047,178.06,6407208.7271254,0
+HUM.US,D,20150708,000000,177.034,178.688,176.506,176.884,3706684.5024467,0
+HUM.US,D,20150709,000000,178.22,179.068,177.174,177.174,3773404.5425643,0
+HUM.US,D,20150710,000000,178.938,179.078,177.044,178.21,2348223.3499894,0
+HUM.US,D,20150713,000000,178.938,179.178,174.812,176.177,2827449.8203953,0
+HUM.US,D,20150714,000000,177.184,177.962,176.127,177.154,1582536.1431293,0
+HUM.US,D,20150715,000000,177.054,178.928,176.446,178.44,1718083.1719998,0
+HUM.US,D,20150716,000000,178.838,178.918,176.755,177.423,1898417.9090032,0
+HUM.US,D,20150717,000000,177.383,178.718,177.014,178.4,1623656.7573282,0
+HUM.US,D,20150720,000000,179.008,179.168,176.785,177.174,1350471.803894,0
+HUM.US,D,20150721,000000,177.264,178.18,175.629,176.874,1296677.3919996,0
+HUM.US,D,20150722,000000,176.874,177.862,175.998,177.124,1895265.5125213,0
+HUM.US,D,20150723,000000,177.214,177.482,175.32,175.818,1583308.6909623,0
+HUM.US,D,20150724,000000,175.071,175.21,172.27,172.997,1582679.6162983,0
+HUM.US,D,20150727,000000,172.26,175.34,171.563,175.031,1244354.8342231,0
+HUM.US,D,20150728,000000,175.27,175.948,173.087,175.619,1276186.8148669,0
+HUM.US,D,20150729,000000,174.971,175.978,173.506,175.509,1131863.843276,0
+HUM.US,D,20150730,000000,176.038,177.024,174.353,174.832,778046.96887822,0
+HUM.US,D,20150731,000000,175.26,176.008,172.529,173.317,1426543.6860256,0
+HUM.US,D,20150803,000000,173.705,175.32,172.579,173.606,1063670.9457315,0
+HUM.US,D,20150804,000000,174.104,175.48,172.659,173.536,1174480.3910058,0
+HUM.US,D,20150805,000000,174.443,177.114,174.114,176.586,1382415.1518228,0
+HUM.US,D,20150806,000000,176.785,177.972,175.49,175.619,1170605.6121347,0
+HUM.US,D,20150807,000000,175.868,175.868,173.765,175.18,754512.35262202,0
+HUM.US,D,20150810,000000,175.639,177.552,175.09,177.264,756930.32700824,0
+HUM.US,D,20150811,000000,176.266,177.602,175.629,176.844,1141705.3000206,0
+HUM.US,D,20150812,000000,176.366,177.194,173.885,177.114,1148000.0598958,0
+HUM.US,D,20150813,000000,177.024,178.27,176.306,177.084,593334.79525774,0
+HUM.US,D,20150814,000000,176.576,179.078,176.137,177.512,1179102.6349882,0
+HUM.US,D,20150817,000000,176.516,181.15,176.177,180.582,1227540.3808046,0
+HUM.US,D,20150818,000000,179.845,183.214,179.187,181.33,962132.07445249,0
+HUM.US,D,20150819,000000,180.403,181.4,179.506,180.234,655956.31862521,0
+HUM.US,D,20150820,000000,179.018,180.413,176.496,177.114,1285751.3583623,0
+HUM.US,D,20150821,000000,176.018,176.994,172.968,172.968,1335870.6498514,0
+HUM.US,D,20150824,000000,162.522,171.622,161.216,166.719,1999784.2111559,0
+HUM.US,D,20150825,000000,169.121,172.878,166.977,166.987,1220606.5131768,0
+HUM.US,D,20150826,000000,170.307,172.34,167.675,171.991,1454808.9036225,0
+HUM.US,D,20150827,000000,172.29,175.988,172.061,175.898,1082858.2246369,0
+HUM.US,D,20150828,000000,175.19,176.137,174.263,175.13,532602.50249991,0
+HUM.US,D,20150831,000000,175.22,177.194,173.924,173.974,967698.43208516,0
+HUM.US,D,20150901,000000,171.054,172.918,169.867,170.615,1078757.7012691,0
+HUM.US,D,20150902,000000,172.35,172.938,170.207,172.938,1129510.0806578,0
+HUM.US,D,20150903,000000,173.556,175.529,172.29,173.386,780885.32968262,0
+HUM.US,D,20150904,000000,171.573,174.124,170.835,172.768,682854.0262269,0
+HUM.US,D,20150908,000000,175.1,176.306,174.393,176.058,631054.19237383,0
+HUM.US,D,20150909,000000,176.944,179.168,175.928,176.217,858532.40674635,0
+HUM.US,D,20150910,000000,176.436,176.984,175.36,176.266,897615.30062213,0
+HUM.US,D,20150911,000000,175.718,178.34,175.38,178.28,603840.44247685,0
+HUM.US,D,20150914,000000,177.502,178.39,176.706,177.972,445291.55436231,0
+HUM.US,D,20150915,000000,178.16,179.964,177.304,178.648,621178.62312755,0
+HUM.US,D,20150916,000000,179.078,179.276,178.03,178.58,663939.64733523,0
+HUM.US,D,20150917,000000,179.028,180.922,178.21,179.496,952693.94787526,0
+HUM.US,D,20150918,000000,178.668,179.596,178.16,178.828,1095046.4208377,0
+HUM.US,D,20150921,000000,179.526,181.021,177.872,179.736,573894.68251612,0
+HUM.US,D,20150922,000000,178.628,180.034,176.207,179.556,503080.13888398,0
+HUM.US,D,20150923,000000,179.376,180.433,178.07,179.586,597947.00615128,0
+HUM.US,D,20150924,000000,178.58,179.256,175.738,176.994,638593.05525267,0
+HUM.US,D,20150925,000000,177.872,178.54,171.941,172.399,1371173.0758902,0
+HUM.US,D,20150928,000000,171.841,172.469,164.655,166.011,1339410.3235587,0
+HUM.US,D,20150929,000000,166.2,169.021,165.173,167.545,1369604.9041202,0
+HUM.US,D,20150930,000000,168.811,171.064,167.505,170.655,1947514.8287498,0
+HUM.US,D,20151001,000000,170.426,172.101,167.755,171.622,1187181.2780412,0
+HUM.US,D,20151002,000000,170.097,174.991,168.263,174.931,635078.46426723,0
+HUM.US,D,20151005,000000,176.008,176.596,173.167,174.782,920798.75877245,0
+HUM.US,D,20151006,000000,174.961,175.26,170.277,170.555,1400238.9339685,0
+HUM.US,D,20151007,000000,171.074,172.589,169.947,172.459,893930.14712812,0
+HUM.US,D,20151008,000000,172.101,172.758,170.635,171.851,1149833.1052085,0
+HUM.US,D,20151009,000000,171.163,173.915,171.163,172.579,527972.23204664,0
+HUM.US,D,20151012,000000,172.479,173.426,171.682,173.037,504632.25771197,0
+HUM.US,D,20151013,000000,172.24,177.294,172.081,175.838,1306244.9454215,0
+HUM.US,D,20151014,000000,175.988,177.014,172.838,173.994,751808.43520673,0
+HUM.US,D,20151015,000000,172.669,174.792,171.751,174.672,1137770.322617,0
+HUM.US,D,20151016,000000,175.878,176.426,174.283,175.599,1158438.4854204,0
+HUM.US,D,20151019,000000,175.3,178.06,175.3,177.952,1105836.0044681,0
+HUM.US,D,20151020,000000,178.08,178.698,176.336,177.224,886657.16110086,0
+HUM.US,D,20151021,000000,177.862,178.11,162.772,168.871,3096403.820308,0
+HUM.US,D,20151022,000000,168.603,169.877,154.619,157.399,3690888.4075352,0
+HUM.US,D,20151023,000000,157.32,161.864,157.32,160.36,2885762.1321492,0
+HUM.US,D,20151026,000000,160.538,162.941,159.712,162.273,1754075.8745437,0
+HUM.US,D,20151027,000000,162.273,168.751,161.586,166.967,1550773.3907979,0
+HUM.US,D,20151028,000000,166.729,169.887,163.3,169.699,1072418.7958035,0
+HUM.US,D,20151029,000000,169.699,174.722,167.197,172.121,1501888.1692236,0
+HUM.US,D,20151030,000000,172.35,173.616,170.227,170.297,998881.27188747,0
+HUM.US,D,20151102,000000,171.513,173.386,169.887,172.18,775219.64447144,0
+HUM.US,D,20151103,000000,171.543,173.027,168.731,170.197,652826.99824737,0
+HUM.US,D,20151104,000000,170.327,170.665,167.795,168.613,774101.95838586,0
+HUM.US,D,20151105,000000,168.721,171.543,168.083,170.695,850968.46114565,0
+HUM.US,D,20151106,000000,167.805,169.519,166.449,168.961,1059512.230449,0
+HUM.US,D,20151109,000000,168.443,169.769,167.545,169.359,705665.25678499,0
+HUM.US,D,20151110,000000,169.429,170.037,167.505,168.203,1714737.1369051,0
+HUM.US,D,20151111,000000,169.161,169.828,162.632,163.11,1243407.7106462,0
+HUM.US,D,20151112,000000,162.812,164.506,160.11,161.146,1003079.116216,0
+HUM.US,D,20151113,000000,160.638,162.462,159.054,159.532,1252328.1298444,0
+HUM.US,D,20151116,000000,159.642,162.004,159.184,161.136,784250.42764585,0
+HUM.US,D,20151117,000000,160.818,163.718,160.688,161.596,1042624.5354827,0
+HUM.US,D,20151118,000000,161.655,163.579,160.758,163.09,645359.37029858,0
+HUM.US,D,20151119,000000,157.578,160.34,155.775,156.562,2113365.798849,0
+HUM.US,D,20151120,000000,157.499,161.316,156.811,159.772,1483738.311694,0
+HUM.US,D,20151123,000000,160.1,162.382,159.204,160.23,1261450.2141263,0
+HUM.US,D,20151124,000000,159.114,160.878,158.655,160.538,855373.99041116,0
+HUM.US,D,20151125,000000,160.908,161.596,160.18,160.518,711449.33244329,0
+HUM.US,D,20151127,000000,161.008,162.034,160.33,160.998,658053.23417177,0
+HUM.US,D,20151130,000000,161.326,162.353,160.4,160.778,1176480.9889005,0
+HUM.US,D,20151201,000000,161.018,165.483,161.018,165.423,1892131.175599,0
+HUM.US,D,20151202,000000,165.373,167.446,164.456,165.054,1260556.2659197,0
+HUM.US,D,20151203,000000,165.074,165.492,160.4,160.718,719060.43356106,0
+HUM.US,D,20151204,000000,161.725,164.565,161.146,162.792,859570.83143089,0
+HUM.US,D,20151207,000000,162.921,163.03,161.116,161.546,625321.28546808,0
+HUM.US,D,20151208,000000,161.077,162.622,160.479,162.094,845396.08365975,0
+HUM.US,D,20151209,000000,160.968,163.24,160.738,162.752,1115636.3255489,0
+HUM.US,D,20151210,000000,162.792,165.054,162.273,163.997,422336.85063526,0
+HUM.US,D,20151211,000000,162.402,166.091,162.293,164.725,1056368.863747,0
+HUM.US,D,20151214,000000,165.144,166.907,164.027,166.709,931643.52439096,0
+HUM.US,D,20151215,000000,166.748,168.691,166.31,167.446,899747.33197926,0
+HUM.US,D,20151216,000000,168.921,169.967,167.476,168.123,1385237.4596852,0
+HUM.US,D,20151217,000000,168.113,169.539,167.107,168.613,752047.22271874,0
+HUM.US,D,20151218,000000,167.925,168.841,166.679,167.167,1299112.4226366,0
+HUM.US,D,20151221,000000,167.436,168.493,166.3,167.885,1046926.7239343,0
+HUM.US,D,20151222,000000,168.761,169.081,166.071,167.885,614556.78455949,0
+HUM.US,D,20151223,000000,168.333,171.104,163.34,170.775,896078.23142724,0
+HUM.US,D,20151224,000000,170.476,171.861,169.799,169.967,379523.65436614,0
+HUM.US,D,20151228,000000,169.719,170.287,168.064,169.838,308319.8268909,0
+HUM.US,D,20151229,000000,169.957,171.971,169.789,171.014,779052.28436992,0
+HUM.US,D,20151230,000000,171.383,171.473,169.509,170.905,432527.45886795,0
+HUM.US,D,20151231,000000,170.347,171.602,170.347,170.456,618651.28807407,0
+HUM.US,D,20160104,000000,169.669,171.722,168.473,171.602,1015364.6333776,0
+HUM.US,D,20160105,000000,172.061,173.277,170.446,171.483,1023167.3664903,0
+HUM.US,D,20160106,000000,169.779,171.143,167.127,168.632,1518449.7888059,0
+HUM.US,D,20160107,000000,167.157,168.671,165.941,167.227,2014095.4089339,0
+HUM.US,D,20160108,000000,166.659,168.363,164.665,165.084,773355.49658364,0
+HUM.US,D,20160111,000000,165.243,165.572,159.174,161.366,1594446.422772,0
+HUM.US,D,20160112,000000,161.904,164.246,160.05,161.196,1462855.4407916,0
+HUM.US,D,20160113,000000,161.296,162.422,156.153,156.472,1318074.9603542,0
+HUM.US,D,20160114,000000,156.472,160.18,155.426,159.662,1449494.3765172,0
+HUM.US,D,20160115,000000,158.814,158.974,153.203,154.828,1694248.5663902,0
+HUM.US,D,20160119,000000,154.828,159.792,154.828,156.582,1658216.7348001,0
+HUM.US,D,20160120,000000,155.495,158.685,150.363,157.3,1743815.03469,0
+HUM.US,D,20160121,000000,158.146,159.672,155.944,158.596,649987.6341341,0
+HUM.US,D,20160122,000000,159.871,160.628,158.146,158.705,1217667.821485,0
+HUM.US,D,20160125,000000,158.705,159.273,155.755,155.934,562644.58011254,0
+HUM.US,D,20160126,000000,155.894,158.047,155.665,157.23,428439.97851547,0
+HUM.US,D,20160127,000000,157.878,158.037,152.525,154.001,1277896.4531881,0
+HUM.US,D,20160128,000000,154.011,155.366,151.629,152.565,829405.34682676,0
+HUM.US,D,20160129,000000,153.353,156.084,151.011,155.446,1262984.2733946,0
+HUM.US,D,20160201,000000,155.376,160.748,155.356,160.01,1884489.975215,0
+HUM.US,D,20160202,000000,158.615,160.02,156.831,159.322,947084.44796102,0
+HUM.US,D,20160203,000000,159.97,160.41,157.31,159.243,850891.20636237,0
+HUM.US,D,20160204,000000,159.034,162.184,157.429,161.018,1092158.8978984,0
+HUM.US,D,20160205,000000,160.4,161.675,155.964,157.34,1147188.3830167,0
+HUM.US,D,20160208,000000,156.712,157.29,148.977,149.874,1515712.7621977,0
+HUM.US,D,20160209,000000,149.953,154.001,148.209,152.326,1300276.2609303,0
+HUM.US,D,20160210,000000,153.881,158.027,153.482,153.781,1783995.5484738,0
+HUM.US,D,20160211,000000,151.727,153.631,149.924,150.911,1085820.9957417,0
+HUM.US,D,20160212,000000,151.209,153.203,150.323,153.113,725093.32982012,0
+HUM.US,D,20160216,000000,153.711,159.204,153.283,159.114,1069806.1794957,0
+HUM.US,D,20160217,000000,159.762,161.944,158.486,160.698,1223202.0732336,0
+HUM.US,D,20160218,000000,160.42,161.356,159.084,160.18,1545118.7419844,0
+HUM.US,D,20160219,000000,160.23,160.618,157.04,157.878,943947.10111218,0
+HUM.US,D,20160222,000000,158.974,164.107,157.878,164.007,1170993.892669,0
+HUM.US,D,20160223,000000,163.938,166.14,162.372,165.034,716617.376453,0
+HUM.US,D,20160224,000000,165.024,166.13,162.184,164.526,528795.94863215,0
+HUM.US,D,20160225,000000,164.047,168.751,163.888,168.622,928436.94922981,0
+HUM.US,D,20160226,000000,168.821,173.456,168.622,170.655,1336919.1076247,0
+HUM.US,D,20160229,000000,170.945,172.808,168.721,168.981,892159.3069656,0
+HUM.US,D,20160301,000000,170.307,173.317,168.632,173.047,1098265.0357053,0
+HUM.US,D,20160302,000000,172.131,174.971,171.503,174.443,1257727.938204,0
+HUM.US,D,20160303,000000,173.845,175.26,172.24,174.941,668027.12768769,0
+HUM.US,D,20160304,000000,174.453,176.904,173.077,174.971,1024774.6673063,0
+HUM.US,D,20160307,000000,173.795,176.247,173.725,175.938,888414.95824803,0
+HUM.US,D,20160308,000000,175.529,175.838,173.805,174.273,422339.86056187,0
+HUM.US,D,20160309,000000,174.712,177.224,174.532,176.108,1427972.3978622,0
+HUM.US,D,20160310,000000,176.646,177.682,175.22,176.406,833855.02168272,0
+HUM.US,D,20160311,000000,177.502,178.54,176.785,178.47,758724.24327485,0
+HUM.US,D,20160314,000000,178.56,179.038,176.765,177.912,618202.80900742,0
+HUM.US,D,20160315,000000,177.074,178.56,174.742,175.609,477319.18023648,0
+HUM.US,D,20160316,000000,175.33,176.486,173.655,175.1,607176.44448272,0
+HUM.US,D,20160317,000000,174.652,174.662,171.193,174.293,778491.43470939,0
+HUM.US,D,20160318,000000,173.795,177.552,172.35,176.266,935606.59444305,0
+HUM.US,D,20160321,000000,175.948,176.636,174.483,175.43,411441.91957305,0
+HUM.US,D,20160322,000000,175.11,177.084,173.546,176.038,444326.37122558,0
+HUM.US,D,20160323,000000,176.406,176.406,174.263,175.29,488872.28192,0
+HUM.US,D,20160324,000000,174.084,176.296,173.257,175.758,507829.80309326,0
+HUM.US,D,20160328,000000,175.758,176.606,174.562,174.652,532236.29476091,0
+HUM.US,D,20160329,000000,174.951,178.09,174.662,177.652,499344.81994627,0
+HUM.US,D,20160330,000000,177.972,179.276,176.296,176.805,788374.02711777,0
+HUM.US,D,20160331,000000,176.456,177.642,174.512,174.961,906248.77348245,0
+HUM.US,D,20160401,000000,174.782,176.924,173.586,176.666,716753.82645986,0
+HUM.US,D,20160404,000000,176.914,179.616,176.177,177.364,826728.51875107,0
+HUM.US,D,20160405,000000,174.852,175.25,170.605,173.137,1758391.1060107,0
+HUM.US,D,20160406,000000,172.719,174.014,171.941,172.469,888145.06816093,0
+HUM.US,D,20160407,000000,171.493,172.878,164.436,165.054,2814343.5965749,0
+HUM.US,D,20160408,000000,165.313,165.911,162.333,163.559,1468950.5422008,0
+HUM.US,D,20160411,000000,163.579,164.406,160.01,160.16,1364666.6178427,0
+HUM.US,D,20160412,000000,160.41,163.19,160.4,162.981,1021408.5660342,0
+HUM.US,D,20160413,000000,163.24,164.605,161.316,162.542,1252852.8603855,0
+HUM.US,D,20160414,000000,162.323,163.16,160.688,160.888,697827.4078617,0
+HUM.US,D,20160415,000000,160.708,162.802,159.412,162.452,909014.89604793,0
+HUM.US,D,20160418,000000,162.472,164.775,161.496,164.236,814195.1842977,0
+HUM.US,D,20160419,000000,164.894,167.257,164.585,167.127,1019419.0045372,0
+HUM.US,D,20160420,000000,167.357,168.583,165.144,166.868,543196.44089992,0
+HUM.US,D,20160421,000000,166.589,167.725,164.785,165.861,525943.54150351,0
+HUM.US,D,20160422,000000,166.369,167.675,165.941,167.655,587277.81958571,0
+HUM.US,D,20160425,000000,167.157,168.473,166.111,168.423,571151.63605474,0
+HUM.US,D,20160426,000000,168.613,170.945,167.366,170.695,784155.11330282,0
+HUM.US,D,20160427,000000,171.084,171.303,168.891,169.819,744636.78337575,0
+HUM.US,D,20160428,000000,169.937,171.533,169.161,170.107,450881.99140795,0
+HUM.US,D,20160429,000000,169.619,170.397,167.406,169.349,633770.1494956,0
+HUM.US,D,20160502,000000,170.237,170.975,169.599,169.867,553190.40059333,0
+HUM.US,D,20160503,000000,169.399,170.535,168.333,169.211,531028.31087668,0
+HUM.US,D,20160504,000000,167.515,169.937,167.017,168.054,604101.30278407,0
+HUM.US,D,20160505,000000,167.645,168.691,166.379,166.499,1432447.15544,0
+HUM.US,D,20160506,000000,165.423,166.808,162.204,163.22,1333429.5993611,0
+HUM.US,D,20160509,000000,163.918,166.3,163.07,163.808,760300.44151583,0
+HUM.US,D,20160510,000000,164.117,166.609,163.838,165.951,610634.85017122,0
+HUM.US,D,20160511,000000,166.359,167.347,162.293,162.632,556339.78714865,0
+HUM.US,D,20160512,000000,162.672,164.047,158.326,158.556,897994.55137648,0
+HUM.US,D,20160513,000000,158.625,159.322,153.621,157.997,2164618.8293658,0
+HUM.US,D,20160516,000000,157.718,164.466,156.731,164.047,1932078.9217242,0
+HUM.US,D,20160517,000000,163.958,164.755,161.306,163.34,1300806.0080159,0
+HUM.US,D,20160518,000000,163.09,165.831,162.442,162.792,915113.00738379,0
+HUM.US,D,20160519,000000,161.516,162.562,160.04,160.978,939351.9464695,0
+HUM.US,D,20160520,000000,161.576,162.572,160.958,162.184,1474608.200941,0
+HUM.US,D,20160523,000000,162.582,165.393,161.705,162.174,1213911.4330609,0
+HUM.US,D,20160524,000000,162.782,164.316,162.154,163.32,1283101.6196261,0
+HUM.US,D,20160525,000000,163.18,167.495,162.612,167.067,1854826.145048,0
+HUM.US,D,20160526,000000,167.037,167.177,165.403,166.639,1066935.7128074,0
+HUM.US,D,20160527,000000,166.469,167.337,164.974,166.15,612167.90613062,0
+HUM.US,D,20160531,000000,166.868,167.217,163.908,164.984,1337418.7554439,0
+HUM.US,D,20160601,000000,164.765,170.057,164.057,169.679,1062259.2901459,0
+HUM.US,D,20160602,000000,170.047,179.237,167.625,179.197,3678713.2543499,0
+HUM.US,D,20160603,000000,178.748,178.838,176.237,178.06,1144414.2339803,0
+HUM.US,D,20160606,000000,178.609,181.529,178.11,181.111,1012970.7384043,0
+HUM.US,D,20160607,000000,181.22,181.599,179.616,180.144,921155.93673158,0
+HUM.US,D,20160608,000000,179.446,181.101,179.306,179.775,1531260.0365084,0
+HUM.US,D,20160609,000000,178.878,180.324,178.848,180.104,649539.15506745,0
+HUM.US,D,20160610,000000,179.775,180.244,177.862,178.619,339312.03800716,0
+HUM.US,D,20160613,000000,178.1,179.666,176.566,176.626,570318.88968937,0
+HUM.US,D,20160614,000000,176.795,179.276,176.436,177.582,850159.79419325,0
+HUM.US,D,20160615,000000,178.08,179.336,177.154,177.442,750459.98808015,0
+HUM.US,D,20160616,000000,176.974,179.346,176.286,178.888,713643.56895062,0
+HUM.US,D,20160617,000000,179.098,179.736,177.294,178.998,882882.71311707,0
+HUM.US,D,20160620,000000,180.453,183.293,179.775,181.609,2023712.1244908,0
+HUM.US,D,20160621,000000,182.416,182.436,180.423,181.778,1293019.3278451,0
+HUM.US,D,20160622,000000,181.43,182.666,179.168,179.486,1287965.661047,0
+HUM.US,D,20160623,000000,180.592,182.297,177.502,179.148,1460445.4928764,0
+HUM.US,D,20160624,000000,176.626,177.782,174.493,174.911,958852.25774356,0
+HUM.US,D,20160627,000000,173.526,174.054,169.221,169.221,1679677.5116139,0
+HUM.US,D,20160628,000000,171.761,175.26,171.453,175.24,2767009.4905198,0
+HUM.US,D,20160629,000000,176.137,177.134,175.33,175.928,2215586.9201623,0
+HUM.US,D,20160630,000000,175.778,175.778,170.416,172.3,3938312.4023218,0
+HUM.US,D,20160701,000000,172.888,173.596,162.831,166.669,4992851.2306827,0
+HUM.US,D,20160705,000000,166.359,170.187,165.183,169.759,1442107.0132783,0
+HUM.US,D,20160706,000000,169.061,173.875,168.951,172.399,2051204.7942547,0
+HUM.US,D,20160707,000000,172.788,172.788,151.917,155.914,9465712.55472,0
+HUM.US,D,20160708,000000,153.013,157.2,150.661,151.489,5809912.8684333,0
+HUM.US,D,20160711,000000,153.053,157.987,145.947,147.512,5322431.1726126,0
+HUM.US,D,20160712,000000,148.787,148.957,144.94,148.18,3827885.2177285,0
+HUM.US,D,20160713,000000,148.449,156.163,147.313,154.509,3190971.7015309,0
+HUM.US,D,20160714,000000,155.406,155.625,152.805,154.479,1762085.2892845,0
+HUM.US,D,20160715,000000,155.595,155.874,152.197,152.197,1773403.6166916,0
+HUM.US,D,20160718,000000,153.433,154.07,150.013,152.894,1934850.0608341,0
+HUM.US,D,20160719,000000,152.207,153.552,143.674,146.914,9040514.2671762,0
+HUM.US,D,20160720,000000,147.881,153.443,146.416,151.737,4051969.2381804,0
+HUM.US,D,20160721,000000,147.263,167.416,147.103,164.316,10887099.233134,0
+HUM.US,D,20160722,000000,164.137,170.705,164.137,168.642,5717190.0722296,0
+HUM.US,D,20160725,000000,168.303,168.652,165.183,165.702,1770807.0533257,0
+HUM.US,D,20160726,000000,165.911,167.207,164.276,166.639,1520309.9234582,0
+HUM.US,D,20160727,000000,165.801,166.549,164.137,164.835,946387.14829363,0
+HUM.US,D,20160728,000000,164.157,165.104,163.678,164.964,664092.15028407,0
+HUM.US,D,20160729,000000,162.702,165.692,162.702,165.263,544859.92701293,0
+HUM.US,D,20160801,000000,165.692,166.061,163.22,163.987,508552.18548249,0
+HUM.US,D,20160802,000000,164.476,165.692,160.47,162.432,1485920.5084948,0
+HUM.US,D,20160803,000000,163.2,166.25,161.715,166.17,1364776.9818188,0
+HUM.US,D,20160804,000000,164.934,169.111,164.336,166.509,2488102.6665776,0
+HUM.US,D,20160805,000000,166.997,174.064,166.349,171.383,2284080.810369,0
+HUM.US,D,20160808,000000,171.153,171.632,170.027,170.177,886033.10298127,0
+HUM.US,D,20160809,000000,170.476,171.533,169.399,169.699,549756.0743178,0
+HUM.US,D,20160810,000000,169.549,172.898,168.971,172.121,2073775.230683,0
+HUM.US,D,20160811,000000,172.419,172.808,171.323,172.509,987820.79486106,0
+HUM.US,D,20160812,000000,171.353,175.768,171.004,173.267,1301890.5849086,0
+HUM.US,D,20160815,000000,173.267,173.915,170.775,172.051,616732.96150708,0
+HUM.US,D,20160816,000000,171.841,173.197,170.147,172.051,627644.94882014,0
+HUM.US,D,20160817,000000,172.758,172.818,170.635,171.313,921871.2959587,0
+HUM.US,D,20160818,000000,170.945,172.489,170.945,171.901,947366.3777546,0
+HUM.US,D,20160819,000000,171.383,172.27,170.426,170.515,439099.1319923,0
+HUM.US,D,20160822,000000,171.034,173.366,170.945,172.838,636930.57244854,0
+HUM.US,D,20160823,000000,173.157,173.287,171.742,172.28,577924.97426277,0
+HUM.US,D,20160824,000000,172.419,173.157,171.114,171.732,515069.67992766,0
+HUM.US,D,20160825,000000,170.915,172.21,169.449,169.838,554982.31024219,0
+HUM.US,D,20160826,000000,170.117,170.377,168.283,169.917,549478.15775972,0
+HUM.US,D,20160829,000000,169.877,171.383,169.319,169.499,552613.49799081,0
+HUM.US,D,20160830,000000,169.091,171.104,168.741,170.945,630421.10447436,0
+HUM.US,D,20160831,000000,170.955,171.433,169.947,171.173,449441.23986496,0
+HUM.US,D,20160901,000000,171.652,171.652,168.881,169.101,591016.14845005,0
+HUM.US,D,20160902,000000,169.699,170.585,168.622,169.877,490079.26249536,0
+HUM.US,D,20160906,000000,169.729,171.333,167.785,169.349,714005.76345411,0
+HUM.US,D,20160907,000000,168.781,170.237,168.143,168.741,633057.8001951,0
+HUM.US,D,20160908,000000,168.721,170.057,167.555,169.001,717902.61512053,0
+HUM.US,D,20160909,000000,167.975,170.705,167.605,169.071,935094.90691734,0
+HUM.US,D,20160912,000000,169.071,169.469,168.163,169.349,842932.9603742,0
+HUM.US,D,20160913,000000,168.333,169.449,167.257,168.393,1240546.2737376,0
+HUM.US,D,20160914,000000,168.213,168.642,167.396,167.635,767647.67239975,0
+HUM.US,D,20160915,000000,167.047,169.121,166.917,167.426,413976.27778864,0
+HUM.US,D,20160916,000000,167.007,170.087,166.22,167.267,2104883.8256287,0
+HUM.US,D,20160919,000000,167.665,167.935,166.778,167.227,720334.63583098,0
+HUM.US,D,20160920,000000,167.267,168.064,166.937,167.167,411454.96258841,0
+HUM.US,D,20160921,000000,167.137,168.603,166.957,168.453,706798.99581254,0
+HUM.US,D,20160922,000000,169.141,169.439,168.313,168.593,472857.46567404,0
+HUM.US,D,20160923,000000,167.955,169.439,167.456,168.173,524559.97856634,0
+HUM.US,D,20160926,000000,168.064,169.419,167.565,167.955,702681.41619386,0
+HUM.US,D,20160927,000000,168.393,170.695,167.975,169.769,647850.58623259,0
+HUM.US,D,20160928,000000,170.157,170.505,168.014,169.151,509849.46385651,0
+HUM.US,D,20160929,000000,168.991,169.549,167.595,168.423,383347.26448475,0
+HUM.US,D,20160930,000000,168.871,169.977,168.253,169.459,861843.32603038,0
+HUM.US,D,20161003,000000,169.459,169.967,167.505,169.201,935034.7083849,0
+HUM.US,D,20161004,000000,169.579,170.037,168.383,169.769,1006152.2512969,0
+HUM.US,D,20161005,000000,169.838,170.855,169.429,170.317,1085702.6052946,0
+HUM.US,D,20161006,000000,170.377,170.715,168.881,169.779,563086.03601707,0
+HUM.US,D,20161007,000000,170.436,170.436,168.941,170.267,899303.86945699,0
+HUM.US,D,20161010,000000,170.317,171.173,169.957,170.985,1280732.8073748,0
+HUM.US,D,20161011,000000,170.925,171.463,169.489,170.337,1687094.974119,0
+HUM.US,D,20161012,000000,170.775,172.709,156.881,161.616,6593059.6563178,0
+HUM.US,D,20161013,000000,161.206,163.549,159.273,162.622,1704415.09521,0
+HUM.US,D,20161014,000000,163.31,165.841,163.01,163.908,1509061.8276724,0
+HUM.US,D,20161017,000000,163.539,164.565,162.572,163.02,548149.77681061,0
+HUM.US,D,20161018,000000,164.994,167.037,164.087,166.24,946492.49572539,0
+HUM.US,D,20161019,000000,166.639,168.861,165.642,166.838,1270624.4704697,0
+HUM.US,D,20161020,000000,167.187,167.895,166.22,167.476,788286.73924574,0
+HUM.US,D,20161021,000000,166.031,170.187,166.031,168.751,1371611.5218681,0
+HUM.US,D,20161024,000000,168.911,169.469,167.127,169.131,672255.07128251,0
+HUM.US,D,20161025,000000,169.289,169.359,167.247,167.785,788684.04955983,0
+HUM.US,D,20161026,000000,167.815,168.383,167.067,167.575,583184.31938001,0
+HUM.US,D,20161027,000000,168.313,168.851,165.901,167.127,727913.63106478,0
+HUM.US,D,20161028,000000,166.977,167.197,163.15,164.137,1006961.9215583,0
+HUM.US,D,20161031,000000,164.625,165.741,163.469,164.585,546603.67783586,0
+HUM.US,D,20161101,000000,165.034,165.124,160.858,161.834,873726.51633342,0
+HUM.US,D,20161102,000000,162.154,164.246,161.266,161.366,754857.49087466,0
+HUM.US,D,20161103,000000,161.366,162.792,158.336,158.596,1033938.890561,0
+HUM.US,D,20161104,000000,159.034,163.03,158.794,160.638,962539.41785532,0
+HUM.US,D,20161107,000000,163.958,168.771,162.752,167.835,1577136.3347698,0
+HUM.US,D,20161108,000000,167.655,172.709,166.947,171.742,1561846.9108397,0
+HUM.US,D,20161109,000000,171.831,181.4,171.632,178.47,4147976.8676375,0
+HUM.US,D,20161110,000000,181.938,186.154,180.562,185.067,3624405.1483119,0
+HUM.US,D,20161111,000000,186.035,188.487,184.221,185.367,3339690.1692984,0
+HUM.US,D,20161114,000000,185.187,195.224,185.177,190.789,3278873.5985952,0
+HUM.US,D,20161115,000000,191.476,193.62,189.393,190.769,1539349.7159592,0
+HUM.US,D,20161116,000000,190.779,192.962,190.35,192.344,994828.90734559,0
+HUM.US,D,20161117,000000,192.324,195.692,191.546,193.868,1806355.2900386,0
+HUM.US,D,20161118,000000,193.798,194.198,191.845,192.035,977039.23770161,0
+HUM.US,D,20161121,000000,191.417,193.719,191.417,191.875,1218319.9722531,0
+HUM.US,D,20161122,000000,192.005,197.566,191.108,197.377,1897156.7497487,0
+HUM.US,D,20161123,000000,198.274,199.799,195.004,199.48,1863150.598775,0
+HUM.US,D,20161125,000000,200.218,201.792,198.972,199.44,519536.41103448,0
+HUM.US,D,20161128,000000,199.54,200.138,198.424,199.55,1949857.5549706,0
+HUM.US,D,20161129,000000,200.247,203.118,199.709,201.503,1805423.2160947,0
+HUM.US,D,20161130,000000,201.164,204.304,199.869,204.025,2214809.355785,0
+HUM.US,D,20161201,000000,203.337,208.131,202.859,207.972,2322384.1332498,0
+HUM.US,D,20161202,000000,208.211,208.979,203.955,204.951,1270961.5822514,0
+HUM.US,D,20161205,000000,205.311,206.157,196.42,200.367,2977187.6499788,0
+HUM.US,D,20161206,000000,201.513,202.171,193.968,196.042,2198106.2696515,0
+HUM.US,D,20161207,000000,195.154,196.51,192.403,194.776,3031428.5343222,0
+HUM.US,D,20161208,000000,194.406,198.962,193.938,198.304,936280.81800634,0
+HUM.US,D,20161209,000000,197.955,198.892,192.483,195.054,1143911.5762344,0
+HUM.US,D,20161212,000000,194.606,196.072,193.181,194.716,1286204.8539733,0
+HUM.US,D,20161213,000000,195.852,197.965,192.364,196.3,1328956.8484011,0
+HUM.US,D,20161214,000000,195.852,197.337,193.62,196.918,1158961.2093436,0
+HUM.US,D,20161215,000000,196.719,200.526,195.942,196.37,1416504.5774329,0
+HUM.US,D,20161216,000000,197.178,198.144,195.014,197.307,1605631.3100988,0
+HUM.US,D,20161219,000000,197.426,197.426,191.945,192.284,1334333.5806565,0
+HUM.US,D,20161220,000000,192.692,194.426,191.766,192.124,1339185.582371,0
+HUM.US,D,20161221,000000,192.044,193.151,190.32,191.686,1024273.0128694,0
+HUM.US,D,20161222,000000,191.626,195.742,189.603,194.716,2063737.1253992,0
+HUM.US,D,20161223,000000,194.776,198.712,194.406,197.198,1892629.8201094,0
+HUM.US,D,20161227,000000,197.198,198.274,195.234,197.706,523232.60092611,0
+HUM.US,D,20161228,000000,197.706,198.603,196.23,196.33,757592.51086504,0
+HUM.US,D,20161229,000000,197.008,197.646,194.526,194.706,504720.54889288,0
+HUM.US,D,20161230,000000,194.706,196.7,193.868,195.772,1393440.5130386,0
+HUM.US,D,20170103,000000,194.656,195.742,187.101,189.603,2902374.920484,0
+HUM.US,D,20170104,000000,190.37,191.347,187.988,189.762,1576331.6810529,0
+HUM.US,D,20170105,000000,190.41,193.41,189.184,192.593,1903961.1905318,0
+HUM.US,D,20170106,000000,192.364,194.676,191.516,193.55,1187902.6571215,0
+HUM.US,D,20170109,000000,192.912,195.214,191.646,194.766,1108738.5770404,0
+HUM.US,D,20170110,000000,194.088,195.304,192.822,193.071,1407843.0119242,0
+HUM.US,D,20170111,000000,192.652,195.842,191.975,195.514,1881423.8632963,0
+HUM.US,D,20170112,000000,195.802,197.836,195.054,197.208,1530340.0022711,0
+HUM.US,D,20170113,000000,196.968,198.493,194.506,194.974,1350741.6939811,0
+HUM.US,D,20170117,000000,195.164,196.7,193.57,196.072,940217.80202772,0
+HUM.US,D,20170118,000000,196.6,198.324,194.486,198.034,2003183.4216209,0
+HUM.US,D,20170119,000000,198.234,200.526,194.776,197.925,2533705.0615163,0
+HUM.US,D,20170120,000000,199.271,199.271,192.493,192.682,2701731.205254,0
+HUM.US,D,20170123,000000,193.021,197.766,178.978,196.988,9299181.3412042,0
+HUM.US,D,20170124,000000,196.032,196.5,191.496,192.104,3388283.4279904,0
+HUM.US,D,20170125,000000,192.134,194.806,190.719,193.838,1787732.8740293,0
+HUM.US,D,20170126,000000,195.024,195.024,191.805,192.294,799284.00781309,0
+HUM.US,D,20170127,000000,193.868,194.337,191.267,193.759,1803083.4998006,0
+HUM.US,D,20170130,000000,195.004,195.004,190.41,191.447,1267383.7828069,0
+HUM.US,D,20170131,000000,191.925,193.56,189.891,190.729,931131.83686525,0
+HUM.US,D,20170201,000000,190.809,191.995,189.991,190.709,1011362.4342793,0
+HUM.US,D,20170202,000000,190.599,192.304,188.397,191.576,1337508.0499337,0
+HUM.US,D,20170203,000000,191.955,192.862,190.091,190.48,831764.12598941,0
+HUM.US,D,20170206,000000,190.051,190.49,186.743,188.775,837205.07001284,0
+HUM.US,D,20170207,000000,188.735,189.872,186.174,187.599,1157147.2268996,0
+HUM.US,D,20170208,000000,185.576,192.134,181.609,191.815,1679751.7564705,0
+HUM.US,D,20170209,000000,191.696,200.058,190.181,198.902,2630786.2314683,0
+HUM.US,D,20170210,000000,198.832,199.829,196.17,197.387,1154948.9771568,0
+HUM.US,D,20170213,000000,197.387,199.679,197.058,198.603,808209.44355574,0
+HUM.US,D,20170214,000000,199.36,199.47,196.838,197.895,2320768.8059627,0
+HUM.US,D,20170215,000000,198.134,203.925,196.44,197.278,3127029.8236853,0
+HUM.US,D,20170216,000000,197.258,200.925,196.22,200.576,3245708.220458,0
+HUM.US,D,20170217,000000,198.672,198.882,195.672,196.59,3223610.3425092,0
+HUM.US,D,20170221,000000,196.59,198.772,195.612,197.298,1771736.117343,0
+HUM.US,D,20170222,000000,196.052,198.144,195.394,197.636,1070341.9464344,0
+HUM.US,D,20170223,000000,196.858,197.925,196.31,196.978,1406704.2563522,0
+HUM.US,D,20170224,000000,196.938,199.37,195.682,199.151,1755923.9694896,0
+HUM.US,D,20170227,000000,197.098,201.095,196.42,200.586,1397853.0654662,0
+HUM.US,D,20170228,000000,200.576,203.307,200.098,202.979,1894795.9639682,0
+HUM.US,D,20170301,000000,203.686,206.327,203.247,205.609,2551668.3035954,0
+HUM.US,D,20170302,000000,205.819,207.274,204.075,204.245,1473888.8284784,0
+HUM.US,D,20170303,000000,204.165,205.819,203.587,205.589,1065110.6939657,0
+HUM.US,D,20170306,000000,205.391,205.759,203.845,204.403,1652474.7981146,0
+HUM.US,D,20170307,000000,204.195,210.344,203.457,209.427,2685230.7875132,0
+HUM.US,D,20170308,000000,209.427,209.726,208.081,208.939,1304701.8563734,0
+HUM.US,D,20170309,000000,208.969,209.676,208.59,209.278,1285341.0050328,0
+HUM.US,D,20170310,000000,209.577,210.174,208.141,209.407,1188469.5266354,0
+HUM.US,D,20170313,000000,209.357,211.122,207.573,210.593,1008654.5036286,0
+HUM.US,D,20170314,000000,209.906,210.842,208.341,209.467,1102127.77487,0
+HUM.US,D,20170315,000000,209.666,211.849,209.666,210.494,735521.72225593,0
+HUM.US,D,20170316,000000,210.304,211.59,209.567,210.663,1029995.8866863,0
+HUM.US,D,20170317,000000,210.782,211.38,209.118,210.314,1576869.4546093,0
+HUM.US,D,20170320,000000,210.414,210.414,205.381,206.975,2008747.7726358,0
+HUM.US,D,20170321,000000,207.823,209.028,204.353,205.171,1518596.2719015,0
+HUM.US,D,20170322,000000,205.769,206.237,203.497,204.961,1116701.8395729,0
+HUM.US,D,20170323,000000,204.961,205.481,201.224,201.703,1235349.1337705,0
+HUM.US,D,20170324,000000,201.763,202.131,196.51,199.141,3472666.7208338,0
+HUM.US,D,20170327,000000,197.656,198.503,195.514,195.514,1988517.0525015,0
+HUM.US,D,20170328,000000,195.514,199.271,195.514,198.533,1231326.8684949,0
+HUM.US,D,20170329,000000,198.194,199.978,197.337,198.334,1556324.6987975,0
+HUM.US,D,20170330,000000,198.304,200.447,197.945,199.141,849611.98754807,0
+HUM.US,D,20170331,000000,198.692,199.889,197.546,198.444,1294105.9113556,0
+HUM.US,D,20170403,000000,198.952,204.065,198.952,201.962,1539131.9979334,0
+HUM.US,D,20170404,000000,202.45,205.171,201.981,203.167,1821085.8709259,0
+HUM.US,D,20170405,000000,203.297,204.294,202.101,202.251,1028949.4355308,0
+HUM.US,D,20170406,000000,201.802,205.051,200.945,204.643,1282838.7527012,0
+HUM.US,D,20170407,000000,203.935,205.021,202.101,202.899,1107454.3416818,0
+HUM.US,D,20170410,000000,203.068,205.589,203.068,204.623,702766.69744815,0
+HUM.US,D,20170411,000000,204.333,205.49,203.277,204.941,854197.10910202,0
+HUM.US,D,20170412,000000,205.031,206.417,204.613,205.021,1069704.8452995,0
+HUM.US,D,20170413,000000,204.743,205.021,203.577,203.895,596199.24209286,0
+HUM.US,D,20170417,000000,204.015,205.171,203.676,204.813,701353.03524475,0
+HUM.US,D,20170418,000000,205.191,205.471,202.839,203.795,1087857.7127558,0
+HUM.US,D,20170419,000000,203.945,206.427,203.945,205.141,1128678.3376013,0
+HUM.US,D,20170420,000000,205.411,207.613,205.231,206.257,2301440.0605061,0
+HUM.US,D,20170421,000000,203.607,206.497,202.201,205.689,1777023.5551087,0
+HUM.US,D,20170424,000000,207.085,207.823,204.733,205.779,1300267.2311505,0
+HUM.US,D,20170425,000000,208.799,211.789,206.517,209.836,1958319.4620134,0
+HUM.US,D,20170426,000000,210.364,212.437,209.955,211.171,1322540.6881522,0
+HUM.US,D,20170427,000000,211.49,213.682,210.025,210.504,1115516.9317928,0
+HUM.US,D,20170428,000000,210.055,214.182,209.706,213.692,1273414.6724481,0
+HUM.US,D,20170501,000000,213.902,216.384,212.566,215.048,1576190.2145016,0
+HUM.US,D,20170502,000000,215.457,218.387,213.712,217.172,2369909.8712998,0
+HUM.US,D,20170503,000000,220.072,220.092,214.859,215.676,1144397.1777295,0
+HUM.US,D,20170504,000000,216.324,220.511,216.065,220.321,2936005.8339388,0
+HUM.US,D,20170505,000000,220.689,221.925,219.523,221.188,1821739.0250028,0
+HUM.US,D,20170508,000000,221.248,221.816,219.733,220.719,2118199.7410037,0
+HUM.US,D,20170509,000000,221.417,223.719,221.228,221.985,1617290.762523,0
+HUM.US,D,20170510,000000,221.427,223.191,220.829,222.195,1715704.3266597,0
+HUM.US,D,20170511,000000,221.218,222.843,219.563,222.125,1529107.9389739,0
+HUM.US,D,20170512,000000,221.925,224.945,221.925,223.331,1500911.9496893,0
+HUM.US,D,20170515,000000,223.111,223.809,221.228,222.493,2461317.3295698,0
+HUM.US,D,20170516,000000,222.275,222.275,217.401,217.75,1895978.8651306,0
+HUM.US,D,20170517,000000,216.494,221.119,216.224,216.524,2518389.5515554,0
+HUM.US,D,20170518,000000,216.524,221.387,216.524,220.281,1939740.1882856,0
+HUM.US,D,20170519,000000,220.709,221.297,218.208,219.384,1409118.2175029,0
+HUM.US,D,20170522,000000,219.394,222.065,219.394,221.707,1118393.4183344,0
+HUM.US,D,20170523,000000,221.707,222.125,218.866,220.749,892610.79595888,0
+HUM.US,D,20170524,000000,220.939,223.481,220.511,222.983,841196.2327134,0
+HUM.US,D,20170525,000000,223.829,226.102,222.823,223.561,1217536.3880225,0
+HUM.US,D,20170526,000000,224.397,226.112,222.643,223.581,1735160.4923433,0
+HUM.US,D,20170530,000000,223.601,224.298,221.347,221.767,1062739.8750965,0
+HUM.US,D,20170531,000000,222.295,224.169,221.875,223.591,1246656.42478,0
+HUM.US,D,20170601,000000,223.491,227.178,223.491,226.231,1329529.7377681,0
+HUM.US,D,20170602,000000,226.71,227.537,224.856,225.464,1319901.9858137,0
+HUM.US,D,20170605,000000,224.965,225.364,223.969,224.069,1798335.8422091,0
+HUM.US,D,20170606,000000,224.457,225.255,223.561,224.786,1391826.1890604,0
+HUM.US,D,20170607,000000,226.172,226.979,224.637,225.035,2529644.6705034,0
+HUM.US,D,20170608,000000,225.793,225.793,220.55,221.667,2928041.5680973,0
+HUM.US,D,20170609,000000,222.753,224.009,221.139,221.139,2426069.0822102,0
+HUM.US,D,20170612,000000,222.493,222.493,215.078,219.593,1994380.3895609,0
+HUM.US,D,20170613,000000,219.643,223.361,219.404,223.291,1369993.1846544,0
+HUM.US,D,20170614,000000,223.511,224.876,221.169,223.051,1110645.8672098,0
+HUM.US,D,20170615,000000,222.643,223.889,221.507,223.739,962941.74471377,0
+HUM.US,D,20170616,000000,224.757,225.703,224.029,225.703,2670648.6963391,0
+HUM.US,D,20170619,000000,225.743,227.996,225.355,226.7,1942626.707916,0
+HUM.US,D,20170620,000000,226.949,227.178,224.019,224.278,1036434.1197305,0
+HUM.US,D,20170621,000000,224.985,227.926,224.975,227.408,1223005.4246944,0
+HUM.US,D,20170622,000000,227.348,232.332,226.56,228.165,1691273.755579,0
+HUM.US,D,20170623,000000,228.275,229.55,226.63,229.55,1353823.8588418,0
+HUM.US,D,20170626,000000,228.922,229.54,225.145,225.982,1092805.0288133,0
+HUM.US,D,20170627,000000,227.467,231.524,225.404,228.235,1714331.8001201,0
+HUM.US,D,20170628,000000,230.468,232.51,228.683,231.185,1304747.0052727,0
+HUM.US,D,20170629,000000,232.302,232.46,228.693,230.776,1294136.0106218,0
+HUM.US,D,20170630,000000,231.006,233.328,231.006,232.032,1371310.5292059,0
+HUM.US,D,20170703,000000,233.238,235.072,230.218,230.418,540319.95435832,0
+HUM.US,D,20170705,000000,230.726,234.584,230.666,233.686,983293.86522181,0
+HUM.US,D,20170706,000000,233.138,234.504,229.292,229.959,1278591.7462378,0
+HUM.US,D,20170707,000000,229.999,231.106,229.042,229.73,1354477.0129188,0
+HUM.US,D,20170710,000000,229.132,230.996,228.892,230.488,1577190.513449,0
+HUM.US,D,20170711,000000,230.458,232.86,230.058,230.488,812116.32831089,0
+HUM.US,D,20170712,000000,230.078,231.414,230.078,230.666,982175.17582736,0
+HUM.US,D,20170713,000000,231.644,231.644,229.142,229.58,926172.48110132,0
+HUM.US,D,20170714,000000,229.53,230.706,228.942,230.538,1168564.8818851,0
+HUM.US,D,20170717,000000,230.856,231.234,228.952,229.102,838133.13072123,0
+HUM.US,D,20170718,000000,229.68,229.68,223.709,226.67,1633566.4390762,0
+HUM.US,D,20170719,000000,226.79,229.212,226.62,227.806,969577.62960606,0
+HUM.US,D,20170720,000000,227.687,228.654,226.461,227.428,1080160.3270749,0
+HUM.US,D,20170721,000000,227.039,228.095,226.321,227.507,1051323.2234199,0
+HUM.US,D,20170724,000000,227.447,227.667,225.833,227.099,1264782.2028967,0
+HUM.US,D,20170725,000000,227.836,228.474,225.972,226.531,983562.75200003,0
+HUM.US,D,20170726,000000,227.039,227.178,225.165,225.175,1156089.7393464,0
+HUM.US,D,20170727,000000,224.896,226.211,222.863,224.298,811563.50512134,0
+HUM.US,D,20170728,000000,224.657,228.195,223.271,224.757,1649810.0097453,0
+HUM.US,D,20170731,000000,225.345,225.364,222.643,222.973,875715.07452158,0
+HUM.US,D,20170801,000000,223.371,224.169,221.647,222.543,1059808.2065669,0
+HUM.US,D,20170802,000000,229.53,234.145,228.664,232.48,3061011.0964706,0
+HUM.US,D,20170803,000000,233.208,240.445,233.068,239.976,2453564.7619007,0
+HUM.US,D,20170804,000000,240.085,242.807,236.428,237.135,1615623.2631744,0
+HUM.US,D,20170807,000000,236.707,240.723,236.607,240.723,1107659.016692,0
+HUM.US,D,20170808,000000,240.435,242.049,238.969,241.301,1302918.9765043,0
+HUM.US,D,20170809,000000,241.411,246.016,239.937,245.876,1403987.2959216,0
+HUM.US,D,20170810,000000,244.441,246.166,241.929,242.697,832009.93666353,0
+HUM.US,D,20170811,000000,242.338,243.793,241.033,241.083,871383.79011275,0
+HUM.US,D,20170814,000000,241.391,243.295,241.083,241.331,753228.11726337,0
+HUM.US,D,20170815,000000,241.641,241.999,237.803,238.013,1321805.2627476,0
+HUM.US,D,20170816,000000,238.441,240.425,237.953,238.541,1063960.9019961,0
+HUM.US,D,20170817,000000,238.551,240.115,237.803,238.829,765361.13147603,0
+HUM.US,D,20170818,000000,238.581,239.517,236.896,238.461,782231.77019146,0
+HUM.US,D,20170821,000000,239.299,241.351,238.601,240.475,729167.76715721,0
+HUM.US,D,20170822,000000,239.677,245.239,239.139,244.242,1371772.0512879,0
+HUM.US,D,20170823,000000,243.066,244.421,241.879,242.986,698950.11049164,0
+HUM.US,D,20170824,000000,243.634,243.933,242.239,242.857,623164.17138909,0
+HUM.US,D,20170825,000000,243.175,245.189,243.175,243.973,713937.53845068,0
+HUM.US,D,20170828,000000,244.063,245.986,243.644,245.986,1228089.1907587,0
+HUM.US,D,20170829,000000,245.049,246.774,244.421,246.544,1063235.5096802,0
+HUM.US,D,20170830,000000,246.524,246.524,244.222,245.159,640220.42224621,0
+HUM.US,D,20170831,000000,245.906,248.558,245.528,248.458,1054826.7780077,0
+HUM.US,D,20170901,000000,248.786,250.192,247.9,249.504,540645.02643347,0
+HUM.US,D,20170905,000000,248.806,250.202,247.491,248.388,809657.21826084,0
+HUM.US,D,20170906,000000,248.806,249.564,245.916,247.74,686342.53118162,0
+HUM.US,D,20170907,000000,247.8,249.146,246.843,247.392,717794.25776214,0
+HUM.US,D,20170908,000000,247.262,248.119,246.554,247.422,868398.94621276,0
+HUM.US,D,20170911,000000,249.076,250.492,248.01,248.06,695991.35262238,0
+HUM.US,D,20170912,000000,247.97,248.558,244.89,246.016,770496.06629289,0
+HUM.US,D,20170913,000000,246.086,248.568,242.547,242.567,1371269.3935421,0
+HUM.US,D,20170914,000000,242.627,242.887,240.863,241.711,1089745.9400566,0
+HUM.US,D,20170915,000000,241.083,242.009,240.285,240.395,1266853.0324126,0
+HUM.US,D,20170918,000000,241.093,241.561,238.999,239.597,1153543.3414243,0
+HUM.US,D,20170919,000000,239.937,240.613,231.036,231.454,1788975.9737241,0
+HUM.US,D,20170920,000000,231.494,233.348,229.092,231.106,1891642.5641775,0
+HUM.US,D,20170921,000000,231.474,231.474,229.371,230.128,1214307.7400661,0
+HUM.US,D,20170922,000000,230.378,235.7,226.829,230.538,1374126.8172151,0
+HUM.US,D,20170925,000000,230.976,233.019,228.534,228.763,1139001.3826053,0
+HUM.US,D,20170926,000000,229.381,233.168,229.381,230.656,1398719.9243333,0
+HUM.US,D,20170927,000000,230.916,231.654,226.76,230.338,1406491.5548709,0
+HUM.US,D,20170928,000000,230.198,236.507,229.81,234.524,1122938.4075334,0
+HUM.US,D,20170929,000000,234.793,235.421,232.59,235.341,1595386.5231869,0
+HUM.US,D,20171002,000000,236.069,237.584,235.68,236.637,1138210.7752127,0
+HUM.US,D,20171003,000000,236.697,238.979,236.318,238.969,746321.33897511,0
+HUM.US,D,20171004,000000,238.969,239.966,237.923,238.102,732358.28937638,0
+HUM.US,D,20171005,000000,238.341,238.879,236.517,236.986,1096922.608432,0
+HUM.US,D,20171006,000000,237.723,239.887,237.235,238.491,1193350.6243071,0
+HUM.US,D,20171009,000000,233.776,235.79,231.654,232.222,962186.25313169,0
+HUM.US,D,20171010,000000,232.252,233.567,231.324,232.292,1278667.9977122,0
+HUM.US,D,20171011,000000,231.812,234.743,231.812,232.192,850273.16809601,0
+HUM.US,D,20171012,000000,232.78,234.116,231.394,233.218,759950.28671883,0
+HUM.US,D,20171013,000000,229.82,232.49,227.677,229.64,840703.60805629,0
+HUM.US,D,20171016,000000,228.743,230.248,227.716,229.112,1161320.9918152,0
+HUM.US,D,20171017,000000,231.214,234.195,229.59,232.232,1751603.7214784,0
+HUM.US,D,20171018,000000,232.96,237.205,232.96,233.088,1138626.1450865,0
+HUM.US,D,20171019,000000,233.128,234.763,230.438,234.464,824780.09291786,0
+HUM.US,D,20171020,000000,235.6,238.481,235.012,237.415,768766.36179421,0
+HUM.US,D,20171023,000000,237.753,240.435,235.86,237.733,756032.36556605,0
+HUM.US,D,20171024,000000,237.056,239.119,234.843,238.082,668417.41483966,0
+HUM.US,D,20171025,000000,238.661,240.603,237.514,239.917,770862.27403189,0
+HUM.US,D,20171026,000000,241.431,245.627,239.877,242.946,1182321.2498558,0
+HUM.US,D,20171027,000000,243.853,255.535,242.677,250.132,1959088.9999198,0
+HUM.US,D,20171030,000000,250.182,251.438,246.664,246.953,1422544.4968541,0
+HUM.US,D,20171031,000000,246.963,248.119,244.541,246.644,824199.17707984,0
+HUM.US,D,20171101,000000,247.541,249.654,245.597,246.774,626433.95500929,0
+HUM.US,D,20171102,000000,246.235,249.116,245.268,247.64,679455.81907083,0
+HUM.US,D,20171103,000000,247.202,249.694,245.288,247.98,713178.03363311,0
+HUM.US,D,20171106,000000,247.372,249.464,245.169,245.826,1239947.2983399,0
+HUM.US,D,20171107,000000,246.444,248.498,245.338,247.6,1111774.589693,0
+HUM.US,D,20171108,000000,244.242,245.508,230.448,235.202,2685629.1011361,0
+HUM.US,D,20171109,000000,233.158,239.089,232.102,239.039,2019601.5680341,0
+HUM.US,D,20171110,000000,237.554,238.839,233.398,236.049,1310096.6481886,0
+HUM.US,D,20171113,000000,236.149,236.607,232.56,232.73,1496088.0406234,0
+HUM.US,D,20171114,000000,232.53,233.348,229.8,231.374,1993304.842448,0
+HUM.US,D,20171115,000000,231.224,231.224,225.195,225.325,1638713.4135994,0
+HUM.US,D,20171116,000000,225.913,229.959,224.935,227.886,2111195.6417546,0
+HUM.US,D,20171117,000000,226.879,229.61,225.325,225.494,1069278.439028,0
+HUM.US,D,20171120,000000,225.215,227.288,223.999,225.514,1830874.1523001,0
+HUM.US,D,20171121,000000,226.062,228.664,225.843,228.384,1239078.432855,0
+HUM.US,D,20171122,000000,228.604,231.234,227.547,230.178,1304118.9339176,0
+HUM.US,D,20171124,000000,231.195,233.518,229.142,232.312,577207.60841789,0
+HUM.US,D,20171127,000000,233.597,235.75,231.354,235.272,1804955.6741594,0
+HUM.US,D,20171128,000000,235.461,236.866,233.348,235.899,1113057.8217428,0
+HUM.US,D,20171129,000000,235.351,242.507,234.544,241.621,1504113.5083061,0
+HUM.US,D,20171130,000000,242.567,252.345,241.76,251.966,2006511.3971557,0
+HUM.US,D,20171201,000000,251.926,253.063,243.036,249.694,1419023.8860154,0
+HUM.US,D,20171204,000000,252.614,253.581,242.637,243.674,2588076.3760132,0
+HUM.US,D,20171205,000000,243.664,246.953,242.757,244.71,960443.50561764,0
+HUM.US,D,20171206,000000,245.408,245.916,240.913,241.77,1326993.3729347,0
+HUM.US,D,20171207,000000,243.305,246.494,242.179,245.248,1068086.5080858,0
+HUM.US,D,20171208,000000,244.92,249.296,243.175,247.78,1004942.260795,0
+HUM.US,D,20171211,000000,247.78,248.786,243.165,244.411,980671.21582531,0
+HUM.US,D,20171212,000000,244.262,246.943,242.289,245.986,930569.98389583,0
+HUM.US,D,20171213,000000,245.976,249.256,244.611,247.531,1039461.1026032,0
+HUM.US,D,20171214,000000,249.464,249.962,241.879,242.079,1402491.3623905,0
+HUM.US,D,20171215,000000,243.953,248.508,241.491,244.989,2411676.6164134,0
+HUM.US,D,20171218,000000,244.72,244.73,237.953,237.973,1306382.3987372,0
+HUM.US,D,20171219,000000,237.325,239.657,233.776,236.787,1713314.4449219,0
+HUM.US,D,20171220,000000,236.637,238.829,236.069,236.787,1074565.8767937,0
+HUM.US,D,20171221,000000,236.567,238.142,235.032,235.292,920757.62310861,0
+HUM.US,D,20171222,000000,235.949,236.996,234.574,236.637,717324.70920913,0
+HUM.US,D,20171226,000000,236.717,241.421,236.717,237.843,1015023.5083604,0
+HUM.US,D,20171227,000000,237.614,241.251,237.095,239.717,1122461.8358183,0
+HUM.US,D,20171228,000000,240.435,242.348,239.667,240.923,851758.06522946,0
+HUM.US,D,20171229,000000,241.899,242.777,239.927,240.025,773032.43112623,0
+HUM.US,D,20180102,000000,241.261,244.641,239.966,243.445,844320.53654688,0
+HUM.US,D,20180103,000000,243.833,248.278,242.119,243.105,1255523.668608,0
+HUM.US,D,20180104,000000,244.641,251.518,244.641,249.943,1391220.1905005,0
+HUM.US,D,20180105,000000,250.002,256.282,249.972,255.734,1267671.7324537,0
+HUM.US,D,20180108,000000,255.305,255.305,248.717,250.132,1357050.5001805,0
+HUM.US,D,20180109,000000,249.464,255.485,249.166,254.548,1144885.789151,0
+HUM.US,D,20180110,000000,253.77,255.265,252.524,254.568,959579.65667717,0
+HUM.US,D,20180111,000000,255.305,258.425,254.049,256.571,796572.0639268,0
+HUM.US,D,20180112,000000,260.209,263.129,256.541,259.312,1626276.396798,0
+HUM.US,D,20180116,000000,261.903,263.109,258.883,261.395,1747697.8400321,0
+HUM.US,D,20180117,000000,263.129,267.136,261.804,266.818,1154348.9984502,0
+HUM.US,D,20180118,000000,267.346,270.904,266.229,270.346,1347789.9592739,0
+HUM.US,D,20180119,000000,271.661,271.821,268.152,270.206,1200203.2239162,0
+HUM.US,D,20180122,000000,269.986,273.007,268.452,272.727,1191169.4308151,0
+HUM.US,D,20180123,000000,271.631,274.681,269.12,273.695,1377065.5089069,0
+HUM.US,D,20180124,000000,274.641,277.811,273.037,277.013,1146225.2064977,0
+HUM.US,D,20180125,000000,276.844,277.901,273.963,276.625,955564.41456363,0
+HUM.US,D,20180126,000000,278.529,279.645,276.465,278.947,1175195.7502331,0
+HUM.US,D,20180129,000000,279.395,283.821,278.937,281.748,927744.6661068,0
+HUM.US,D,20180130,000000,268.422,276.635,268.004,273.136,1673987.7469897,0
+HUM.US,D,20180131,000000,278.608,281.449,271.791,272.688,1112078.5922818,0
+HUM.US,D,20180201,000000,272.648,273.943,267.494,270.674,1047066.1838677,0
+HUM.US,D,20180202,000000,268.9,270.704,264.973,267.524,970692.30576502,0
+HUM.US,D,20180205,000000,266.08,267.494,257.687,258.405,1051722.5403517,0
+HUM.US,D,20180206,000000,252.764,262.84,252.544,260.399,1433595.9441006,0
+HUM.US,D,20180207,000000,254.478,259.681,251.548,256.282,1730069.7031168,0
+HUM.US,D,20180208,000000,257.847,264.465,253.491,253.86,2086760.0541296,0
+HUM.US,D,20180209,000000,256.681,259.332,256.681,256.681,1688883.8738412,0
+HUM.US,D,20180212,000000,257.767,261.017,256.322,258.365,1044117.4590872,0
+HUM.US,D,20180213,000000,255.345,260.548,252.764,259.361,889823.60390705,0
+HUM.US,D,20180214,000000,258.057,260.229,257.777,258.773,1137990.0472604,0
+HUM.US,D,20180215,000000,260.229,261.196,254.578,258.753,890880.08815132,0
+HUM.US,D,20180216,000000,258.195,261.873,257.607,260.279,776823.93536088,0
+HUM.US,D,20180220,000000,258.635,260.029,258.635,258.635,872610.83686559,0
+HUM.US,D,20180221,000000,259.263,261.575,257.657,257.717,672107.58487804,0
+HUM.US,D,20180222,000000,259.561,261.903,258.615,259.103,850010.30117104,0
+HUM.US,D,20180223,000000,260.029,262.661,258.445,262.382,1221713.1628647,0
+HUM.US,D,20180226,000000,262.93,266.348,260.359,265.671,801872.54470787,0
+HUM.US,D,20180227,000000,265.71,271.502,263.378,267.924,1053140.2157905,0
+HUM.US,D,20180228,000000,268.004,268.94,262.97,262.97,1040912.8905438,0
+HUM.US,D,20180301,000000,262.79,266.418,258.255,260.977,918478.10534701,0
+HUM.US,D,20180302,000000,259.93,262.83,258.565,261.056,819621.07868802,0
+HUM.US,D,20180305,000000,259.531,262.212,257.179,261.794,712127.56924209,0
+HUM.US,D,20180306,000000,261.784,264.574,258.903,264.216,793967.47409004,0
+HUM.US,D,20180307,000000,262.471,264.914,261.186,264.395,791221.41770204,0
+HUM.US,D,20180308,000000,260.329,264.106,256.401,260.787,1799914.0470679,0
+HUM.US,D,20180309,000000,261.595,266.738,258.325,263.618,1116372.7542623,0
+HUM.US,D,20180312,000000,262.282,263.608,258.235,259.501,1085942.3961154,0
+HUM.US,D,20180313,000000,261.475,262.073,259.332,261.215,918341.65534015,0
+HUM.US,D,20180314,000000,261.405,263.05,260.339,261.714,765053.11565172,0
+HUM.US,D,20180315,000000,262.412,264.156,260.927,262.282,838853.50649273,0
+HUM.US,D,20180316,000000,262.82,265.043,262.123,263.837,2199675.4447304,0
+HUM.US,D,20180319,000000,263.538,265.192,259.761,261.215,1258335.9433816,0
+HUM.US,D,20180320,000000,261.834,266.986,260.259,264.704,1084404.3236117,0
+HUM.US,D,20180321,000000,264.944,266.348,261.704,262.003,1218304.9226199,0
+HUM.US,D,20180322,000000,261.225,261.225,256.91,257.079,987922.12905733,0
+HUM.US,D,20180323,000000,256.86,259.043,252.863,253.112,846457.58444839,0
+HUM.US,D,20180326,000000,254.518,259.741,254.129,259.391,960902.01777303,0
+HUM.US,D,20180327,000000,260.767,262.83,257.389,258.953,939185.39719642,0
+HUM.US,D,20180328,000000,259.581,260.877,256.84,259.341,955152.05461644,0
+HUM.US,D,20180329,000000,260.279,263.099,254.957,260.597,1213477.0003185,0
+HUM.US,D,20180402,000000,273.425,281.598,268.472,272.1,3471364.4259154,0
+HUM.US,D,20180403,000000,272.459,276.375,271.173,273.824,1385216.3901988,0
+HUM.US,D,20180404,000000,271.93,279.147,270.824,278.189,1130737.1274106,0
+HUM.US,D,20180405,000000,278.199,279.794,275.269,278.489,769815.82287636,0
+HUM.US,D,20180406,000000,278.159,278.568,271.272,275,720006.5538292,0
+HUM.US,D,20180409,000000,276.235,278.698,275.499,276.245,718050.101525,0
+HUM.US,D,20180410,000000,279.047,279.804,275.927,278.04,471354.50898087,0
+HUM.US,D,20180411,000000,276.265,277.561,272.777,273.645,577483.51835824,0
+HUM.US,D,20180412,000000,274.871,277.881,273.455,276.795,608442.62028165,0
+HUM.US,D,20180413,000000,278.379,280.093,277.462,278.817,424357.51470738,0
+HUM.US,D,20180416,000000,281.09,282.954,280.113,281.04,1010471.4959993,0
+HUM.US,D,20180417,000000,285.366,288.256,284.28,287.18,1228176.4786307,0
+HUM.US,D,20180418,000000,288.117,290.479,286.95,289.143,857736.78280931,0
+HUM.US,D,20180419,000000,288.456,289.353,284.598,285.964,465794.17120144,0
+HUM.US,D,20180420,000000,286.472,287.429,283.622,285.116,696693.66883414,0
+HUM.US,D,20180423,000000,285.316,287.508,284.03,285.476,472885.55832251,0
+HUM.US,D,20180424,000000,285.486,289.084,282.964,284.948,472148.12630016,0
+HUM.US,D,20180425,000000,284.828,289.074,282.964,288.246,510059.15541117,0
+HUM.US,D,20180426,000000,288.665,289.093,284.508,287.12,470499.68982026,0
+HUM.US,D,20180427,000000,286.811,288.625,286.272,287.758,384154.92812828,0
+HUM.US,D,20180430,000000,288.356,290.658,285.076,285.176,643853.40367878,0
+HUM.US,D,20180501,000000,285.166,287.937,283.622,286.144,714400.06384158,0
+HUM.US,D,20180502,000000,279.196,282.555,274.103,278.867,1409824.5469502,0
+HUM.US,D,20180503,000000,278.08,279.984,272.12,277.881,1148743.5117714,0
+HUM.US,D,20180504,000000,277.133,279.226,273.535,278.588,831935.69180685,0
+HUM.US,D,20180507,000000,279.196,279.904,274.452,275.04,928689.78306605,0
+HUM.US,D,20180508,000000,277.871,278.379,268.82,270.236,979969.90292242,0
+HUM.US,D,20180509,000000,270.136,270.136,260.647,264.864,1615757.7065635,0
+HUM.US,D,20180510,000000,265.023,273.675,264.026,273.266,1086044.7336206,0
+HUM.US,D,20180511,000000,273.266,276.615,270.505,275.977,672111.59811353,0
+HUM.US,D,20180514,000000,276.207,280.881,275.569,280.741,764156.15751841,0
+HUM.US,D,20180515,000000,279.874,281.997,279.017,281.479,761262.61472594,0
+HUM.US,D,20180516,000000,281.568,282.406,279.894,280.93,492347.74385936,0
+HUM.US,D,20180517,000000,281.508,283.282,280.651,281.977,415082.92747661,0
+HUM.US,D,20180518,000000,282.625,284.26,280.871,283.89,462491.27838841,0
+HUM.US,D,20180521,000000,284.708,286.322,283.532,285.615,410333.26326733,0
+HUM.US,D,20180522,000000,285.634,286.154,282.694,283.412,754801.30557772,0
+HUM.US,D,20180523,000000,282.824,283.602,280.223,282.914,418146.02946877,0
+HUM.US,D,20180524,000000,283.272,286.034,282.416,284.698,590100.12744813,0
+HUM.US,D,20180525,000000,284.996,286.88,284.778,285.396,393605.094412,0
+HUM.US,D,20180529,000000,283.811,285.066,280.243,283.382,424847.12943787,0
+HUM.US,D,20180530,000000,283.93,288.595,283.024,287.27,429431.24768294,0
+HUM.US,D,20180531,000000,286.114,286.114,281.2,282.037,920690.40141407,0
+HUM.US,D,20180601,000000,283.272,283.722,278.817,280.791,531590.1638461,0
+HUM.US,D,20180604,000000,281.708,285.376,281.09,285.136,395957.8537214,0
+HUM.US,D,20180605,000000,285.376,286.801,283.282,284.938,410114.54193281,0
+HUM.US,D,20180606,000000,284.768,287.1,283.442,286.282,498805.03977209,0
+HUM.US,D,20180607,000000,287.518,288.794,286.064,287.29,385191.34619506,0
+HUM.US,D,20180608,000000,287.439,288.894,286.203,288.735,313694.55252865,0
+HUM.US,D,20180611,000000,289.303,292.552,288.007,292.243,396618.03096046,0
+HUM.US,D,20180612,000000,292.253,296.917,289.891,296.509,860757.74582877,0
+HUM.US,D,20180613,000000,298.752,299.698,295.761,297.007,763654.50308144,0
+HUM.US,D,20180614,000000,296.449,298.851,293.917,295.093,471211.03581189,0
+HUM.US,D,20180615,000000,295.113,298.283,292.721,297.535,744389.96939276,0
+HUM.US,D,20180618,000000,297.037,299.618,294.077,295.741,498225.12724295,0
+HUM.US,D,20180619,000000,293.639,294.775,289.572,290.619,600902.75409393,0
+HUM.US,D,20180620,000000,290.987,292.253,290.11,291.037,457148.65863463,0
+HUM.US,D,20180621,000000,291.237,291.555,286.742,289.512,830425.71195156,0
+HUM.US,D,20180622,000000,289.602,291.765,287.409,290.788,622153.83935303,0
+HUM.US,D,20180625,000000,292.183,293.219,288.097,290.638,648294.04875487,0
+HUM.US,D,20180626,000000,290.628,291.246,287.518,287.658,931476.97511788,0
+HUM.US,D,20180627,000000,287.09,291.874,285.964,289.622,467345.28672057,0
+HUM.US,D,20180628,000000,288.166,288.904,284.528,288.346,579423.91772045,0
+HUM.US,D,20180629,000000,288.087,292.981,287.668,288.974,501023.35569239,0
+HUM.US,D,20180702,000000,288.246,290.937,285.066,290.13,377329.41785881,0
+HUM.US,D,20180703,000000,291.276,293.419,289.592,292.103,355106.12630086,0
+HUM.US,D,20180705,000000,293.319,297.605,291.346,297.257,487992.38003755,0
+HUM.US,D,20180706,000000,298.084,300.516,297.785,300.037,665266.02166658,0
+HUM.US,D,20180709,000000,300.516,304.632,300.516,303.974,558559.10637782,0
+HUM.US,D,20180710,000000,304.901,305.848,303.028,303.346,728200.57740273,0
+HUM.US,D,20180711,000000,303.346,309.167,302.29,306.755,695501.73789189,0
+HUM.US,D,20180712,000000,309.117,310.153,305.24,306.536,621550.85071979,0
+HUM.US,D,20180713,000000,306.556,309.187,306.077,307.891,476025.91509796,0
+HUM.US,D,20180716,000000,307.443,308.499,304.284,306.506,536084.98760138,0
+HUM.US,D,20180717,000000,303.476,305.22,298.911,304.782,711689.12326417,0
+HUM.US,D,20180718,000000,304.971,309.416,304.871,307.782,421048.6020411,0
+HUM.US,D,20180719,000000,308.27,310.593,307.024,309.167,469757.24125354,0
+HUM.US,D,20180720,000000,307.622,309.965,307.532,308.579,472438.08256473,0
+HUM.US,D,20180723,000000,309.277,311.947,308.14,308.629,623466.16736015,0
+HUM.US,D,20180724,000000,309.297,310.731,304.812,305.808,678695.31094438,0
+HUM.US,D,20180725,000000,306.606,307.692,304.274,307.373,731889.74413224,0
+HUM.US,D,20180726,000000,308.569,310.613,307.652,309.825,777975.73394817,0
+HUM.US,D,20180727,000000,311.011,311.171,305.569,305.938,597051.05132684,0
+HUM.US,D,20180730,000000,305.36,307.273,302.858,303.904,721418.20941484,0
+HUM.US,D,20180731,000000,304.961,307.752,304.642,305.05,871231.28716391,0
+HUM.US,D,20180801,000000,305.489,317.938,305.35,308.908,1319920.0453734,0
+HUM.US,D,20180802,000000,309.347,313.293,309.347,312.357,669746.79909764,0
+HUM.US,D,20180803,000000,313.173,315.496,311.201,314.689,467421.53819498,0
+HUM.US,D,20180806,000000,314.539,315.705,312.795,313.702,427170.79278993,0
+HUM.US,D,20180807,000000,313.313,313.821,311.3,312.447,489005.72200023,0
+HUM.US,D,20180808,000000,313.313,316.941,313.313,314.799,405467.21522869,0
+HUM.US,D,20180809,000000,314.719,317.998,313.523,314.29,351959.74967215,0
+HUM.US,D,20180810,000000,312.775,316.084,312.775,315.586,392037.92595089,0
+HUM.US,D,20180813,000000,316.074,316.842,313.891,314.649,315526.59453247,0
+HUM.US,D,20180814,000000,314.868,321.346,314.868,319.762,435656.77924579,0
+HUM.US,D,20180815,000000,319.134,319.602,316.064,316.622,393252.93299724,0
+HUM.US,D,20180816,000000,317.46,321.466,316.862,320.49,422965.92529922,0
+HUM.US,D,20180817,000000,321.208,321.208,314.828,315.187,531430.63773514,0
+HUM.US,D,20180820,000000,315.087,317.3,312.695,316.901,379300.91979612,0
+HUM.US,D,20180821,000000,316.592,316.951,314.459,316.493,336190.74410031,0
+HUM.US,D,20180822,000000,316.762,318.177,314.26,314.759,373380.39413095,0
+HUM.US,D,20180823,000000,315.436,321.885,314.719,319.483,525852.24039598,0
+HUM.US,D,20180824,000000,319.742,323.061,318.476,321.796,301644.81295252,0
+HUM.US,D,20180827,000000,322.394,323.051,320.948,322.722,300374.62391811,0
+HUM.US,D,20180828,000000,323.18,324.058,320.978,323.57,280104.77473773,0
+HUM.US,D,20180829,000000,324.167,325.872,324.068,324.825,511810.93270508,0
+HUM.US,D,20180830,000000,325.104,325.254,321.885,322.722,323792.85634494,0
+HUM.US,D,20180831,000000,321.964,324.217,321.786,323.589,488893.35140635,0
+HUM.US,D,20180904,000000,323.779,326.719,322.902,323.42,471747.80605945,0
+HUM.US,D,20180905,000000,323.53,324.915,322.622,323.21,550739.31701427,0
+HUM.US,D,20180906,000000,323.051,325.892,321.716,324.177,703680.71183231,0
+HUM.US,D,20180907,000000,324.267,327.745,324.267,327.327,392926.85761321,0
+HUM.US,D,20180910,000000,327.367,327.367,317.838,319.134,470889.97697223,0
+HUM.US,D,20180911,000000,318.785,323.41,318.486,323.21,466226.59732612,0
+HUM.US,D,20180912,000000,322.384,323.709,319.992,321.924,465694.84362292,0
+HUM.US,D,20180913,000000,324.825,328.543,322.374,328.105,375074.98281905,0
+HUM.US,D,20180914,000000,329.361,329.999,327.028,327.427,406930.0395669,0
+HUM.US,D,20180917,000000,327.097,328.603,323.57,324.317,554539.85102878,0
+HUM.US,D,20180918,000000,323.33,327.157,322.532,326.231,410767.69600976,0
+HUM.US,D,20180919,000000,327.915,327.975,324.985,326.051,380850.02869749,0
+HUM.US,D,20180920,000000,327.367,328.383,325.613,327.835,443123.40388571,0
+HUM.US,D,20180921,000000,328.463,329.111,327.437,327.935,851812.24390864,0
+HUM.US,D,20180924,000000,327.307,331.383,326.659,330.715,531947.34180522,0
+HUM.US,D,20180925,000000,330.965,331.155,323.3,324.118,668600.01705471,0
+HUM.US,D,20180926,000000,324.775,326.121,320.948,323.24,566572.53435404,0
+HUM.US,D,20180927,000000,324.217,326.241,324.058,325.832,345523.52324578,0
+HUM.US,D,20180928,000000,326.051,329.519,325.184,329.171,804641.67719997,0
+HUM.US,D,20181001,000000,330.745,331.513,327.685,329.091,432090.0161989,0
+HUM.US,D,20181002,000000,328.633,329.449,324.945,327.127,434315.35528132,0
+HUM.US,D,20181003,000000,327.666,327.875,321.536,323.46,764206.32296211,0
+HUM.US,D,20181004,000000,323.38,324.068,321.416,322.074,473816.62895754,0
+HUM.US,D,20181005,000000,322.612,324.815,321.536,321.994,410166.71399426,0
+HUM.US,D,20181008,000000,321.825,325.104,320.061,324.436,462960.82694141,0
+HUM.US,D,20181009,000000,324.586,328.563,324.586,325.892,670592.58847837,0
+HUM.US,D,20181010,000000,325.931,327.695,319.374,319.712,622204.00479672,0
+HUM.US,D,20181011,000000,318.805,320.051,310.173,311.081,779274.01563106,0
+HUM.US,D,20181012,000000,309.565,316.533,306.855,309.565,819973.24010277,0
+HUM.US,D,20181015,000000,309.187,311.121,307.582,308.26,614845.73751519,0
+HUM.US,D,20181016,000000,312.775,319.792,311.459,319.274,380753.71104559,0
+HUM.US,D,20181017,000000,318.426,322.952,313.124,319.004,364090.75726707,0
+HUM.US,D,20181018,000000,319.942,323.46,318.885,323.141,513603.84566282,0
+HUM.US,D,20181019,000000,323.56,325.553,318.217,319.304,664982.08525526,0
+HUM.US,D,20181022,000000,320.26,322.802,315.087,317.649,672018.29038826,0
+HUM.US,D,20181023,000000,314.131,317.778,311.181,316.842,453086.26100401,0
+HUM.US,D,20181024,000000,316.194,317.938,308.489,308.987,450392.37667747,0
+HUM.US,D,20181025,000000,309.655,315.297,307.831,312.695,465184.15940609,0
+HUM.US,D,20181026,000000,311.539,313.114,306.934,309.476,475755.021702,0
+HUM.US,D,20181029,000000,311.27,314.121,305.22,308.858,690517.29940611,0
+HUM.US,D,20181030,000000,309.785,315.027,306.018,314.569,461696.65776024,0
+HUM.US,D,20181031,000000,316.443,321.178,311.031,311.569,1000697.2609493,0
+HUM.US,D,20181101,000000,312.835,316.084,310.583,312.027,995799.1070267,0
+HUM.US,D,20181102,000000,313.801,321.994,312.117,314.131,704027.8567027,0
+HUM.US,D,20181105,000000,314.948,320.29,314.23,317.609,529377.86777904,0
+HUM.US,D,20181106,000000,317.539,322.912,316.951,322.662,794390.87043484,0
+HUM.US,D,20181107,000000,326.201,346.055,325.423,344.211,1645394.4473911,0
+HUM.US,D,20181108,000000,343.254,343.304,327.955,330.217,1098704.4849921,0
+HUM.US,D,20181109,000000,329.211,332.599,326.739,329.589,805623.91658757,0
+HUM.US,D,20181112,000000,329.141,330.057,326.47,328.323,794077.83806617,0
+HUM.US,D,20181113,000000,328.563,329.371,323.978,324.835,1013536.6046092,0
+HUM.US,D,20181114,000000,324.496,326.131,310.761,311.569,1578438.6296881,0
+HUM.US,D,20181115,000000,310.881,311.201,303.656,309.247,1154650.9944212,0
+HUM.US,D,20181116,000000,308.25,311.141,305.878,310.901,1304308.5592948,0
+HUM.US,D,20181119,000000,310.931,311.839,300.984,301.832,1080193.4362678,0
+HUM.US,D,20181120,000000,300.027,300.336,291.366,298.752,1753685.5873918,0
+HUM.US,D,20181121,000000,299.07,300.356,293.659,296.669,1454413.5999261,0
+HUM.US,D,20181123,000000,295.203,298.452,294.545,297.476,318175.3299597,0
+HUM.US,D,20181126,000000,298.771,306.217,297.615,304.911,1103631.734872,0
+HUM.US,D,20181127,000000,303.466,305.2,298.323,301.074,1025101.7459992,0
+HUM.US,D,20181128,000000,302.658,319.952,302.658,319.812,1412242.5213364,0
+HUM.US,D,20181129,000000,318.446,323.52,317.051,321.188,938379.74017065,0
+HUM.US,D,20181130,000000,322.174,323.769,319.344,320.38,1170343.7485186,0
+HUM.US,D,20181203,000000,321.158,324.466,314.071,324.267,1845953.8846756,0
+HUM.US,D,20181204,000000,324.008,326.869,314.649,315.506,2007294.9813864,0
+HUM.US,D,20181206,000000,313.742,313.742,298.203,307.532,1967965.2735276,0
+HUM.US,D,20181207,000000,306.127,309.367,296.339,297.555,1358481.2186347,0
+HUM.US,D,20181210,000000,298.522,300.017,288.794,298.851,1304742.9920372,0
+HUM.US,D,20181211,000000,302.38,304.392,295.223,297.625,894388.65928351,0
+HUM.US,D,20181212,000000,298.642,306.336,298.642,301.95,890552.00614953,0
+HUM.US,D,20181213,000000,303.974,309.955,302.758,303.874,975768.04535832,0
+HUM.US,D,20181214,000000,301.254,301.254,290.06,291.645,1153284.4877348,0
+HUM.US,D,20181217,000000,286.472,296.778,285.974,294.855,1951163.8631244,0
+HUM.US,D,20181218,000000,296.639,298.253,281.19,283.97,1539725.9567868,0
+HUM.US,D,20181219,000000,283.87,284.16,273.305,275.459,1702631.2120321,0
+HUM.US,D,20181220,000000,276.405,276.575,267.974,270.405,1512442.9785776,0
+HUM.US,D,20181221,000000,267.436,277.033,267.096,267.096,2169870.148012,0
+HUM.US,D,20181224,000000,266.07,269.16,263.508,265.82,529566.48984734,0
+HUM.US,D,20181226,000000,266.308,275.089,264.594,274.781,860508.92522803,0
+HUM.US,D,20181227,000000,272.488,276.775,266.388,276.585,912991.00911538,0
+HUM.US,D,20181228,000000,278.847,280.043,273.395,274.951,872268.70853957,0
+HUM.US,D,20181231,000000,275.608,279.744,274.641,279.087,883372.32784756,0
+HUM.US,D,20190102,000000,275.977,276.515,270.036,274.303,1199906.2444894,0
+HUM.US,D,20190103,000000,274.123,275.687,262.212,262.711,1366116.3991655,0
+HUM.US,D,20190104,000000,265.262,272.488,264.036,269.448,1744148.1332361,0
+HUM.US,D,20190107,000000,269.817,272.648,267.436,269.408,1333232.9508218,0
+HUM.US,D,20190108,000000,271.502,273.057,264.176,267.804,1348038.7798747,0
+HUM.US,D,20190109,000000,268.85,274.013,268.302,269.08,796113.55177141,0
+HUM.US,D,20190110,000000,267.984,269.01,264.874,267.894,878683.8654796,0
+HUM.US,D,20190111,000000,268.74,277.393,268.063,276.137,1110180.3318923,0
+HUM.US,D,20190114,000000,273.445,276.725,273.186,274.751,865227.4868622,0
+HUM.US,D,20190115,000000,276.645,282.126,276.645,281.13,916689.20562476,0
+HUM.US,D,20190116,000000,282.376,285.924,280.402,285.724,1064836.790643,0
+HUM.US,D,20190117,000000,284.21,286.292,283.034,283.482,1227506.2683029,0
+HUM.US,D,20190118,000000,285.426,289.203,285.226,287.898,786631.27960373,0
+HUM.US,D,20190122,000000,286.692,291.187,286.242,291.047,1657783.3053666,0
+HUM.US,D,20190123,000000,291.675,292.213,285.056,291.535,1470325.0753581,0
+HUM.US,D,20190124,000000,291.306,295.063,289.044,292.751,827390.70260787,0
+HUM.US,D,20190125,000000,295.153,296.13,291.217,292.901,678541.80468666,0
+HUM.US,D,20190128,000000,291.964,294.356,288.087,293.807,945561.42509037,0
+HUM.US,D,20190129,000000,294.525,294.525,290.01,293.041,630907.70927822,0
+HUM.US,D,20190130,000000,296.609,300.177,295.373,298.462,824219.24325732,0
+HUM.US,D,20190131,000000,298.452,301.392,296.589,300.974,942971.8848867,0
+HUM.US,D,20190201,000000,298.273,301.632,292.043,298.373,1157709.0798689,0
+HUM.US,D,20190204,000000,298.353,300.964,294.067,298.044,778887.7417146,0
+HUM.US,D,20190205,000000,298.612,300.466,295.273,295.562,990069.21004758,0
+HUM.US,D,20190206,000000,290.589,296.14,284.06,293.947,1256958.4002976,0
+HUM.US,D,20190207,000000,292.791,297.525,292.213,296.11,1045745.8293896,0
+HUM.US,D,20190208,000000,295.791,295.981,289.961,291.157,715673.26280262,0
+HUM.US,D,20190211,000000,291.904,293.209,285.994,286.163,1461342.4510096,0
+HUM.US,D,20190212,000000,288.097,289.671,283.173,288.655,1407213.9372601,0
+HUM.US,D,20190213,000000,289.303,292.931,287.848,291.605,1198169.5168286,0
+HUM.US,D,20190214,000000,290.638,294.974,288.027,293.749,1047337.0772637,0
+HUM.US,D,20190215,000000,296.838,303.156,295.373,302.27,1312421.3148496,0
+HUM.US,D,20190219,000000,302.46,303.924,297.257,297.496,1040431.3022843,0
+HUM.US,D,20190220,000000,296.549,302.01,296.549,300.874,868948.75947568,0
+HUM.US,D,20190221,000000,301.134,303.256,297.815,299.599,890024.26568184,0
+HUM.US,D,20190222,000000,299.768,303.246,298.353,301.662,599723.86616704,0
+HUM.US,D,20190225,000000,302.838,303.306,296.669,296.977,1384941.4835674,0
+HUM.US,D,20190226,000000,296.031,296.868,294.297,294.515,1174567.6788779,0
+HUM.US,D,20190227,000000,292.951,294.425,279.256,280.512,2049828.2544796,0
+HUM.US,D,20190228,000000,280.542,284.658,274.462,277.651,1817319.4494131,0
+HUM.US,D,20190301,000000,279.356,283.602,277.871,283.482,1464768.7508142,0
+HUM.US,D,20190304,000000,283.642,284.608,268.602,270.465,1197736.0873951,0
+HUM.US,D,20190305,000000,270.465,272.648,266.04,270.036,1735982.202311,0
+HUM.US,D,20190306,000000,269.867,269.867,262.83,265.063,1097167.4157972,0
+HUM.US,D,20190307,000000,266.498,268.212,259.133,261.485,1394735.7847948,0
+HUM.US,D,20190308,000000,260.419,264.415,258.615,261.315,789162.6278927,0
+HUM.US,D,20190311,000000,261.644,266.498,259.431,266.04,1269425.5163654,0
+HUM.US,D,20190312,000000,266.708,268.152,262.661,267.366,1090665.974294,0
+HUM.US,D,20190313,000000,268.681,277.173,268.631,275.697,1775290.8406834,0
+HUM.US,D,20190314,000000,275.529,276.963,271.97,272.588,827906.40336908,0
+HUM.US,D,20190315,000000,272.977,276.207,271.791,272.907,1900317.1727016,0
+HUM.US,D,20190318,000000,273.515,275.269,271.741,274.841,1076726.0007994,0
+HUM.US,D,20190319,000000,276.245,282.495,272.578,279.256,919168.38185229,0
+HUM.US,D,20190320,000000,278.229,278.229,267.644,268.172,1578586.1160927,0
+HUM.US,D,20190321,000000,266.857,270.395,266.558,269.578,539594.56204245,0
+HUM.US,D,20190322,000000,269.548,269.548,264.485,265.552,696078.64049441,0
+HUM.US,D,20190325,000000,265.452,265.452,258.145,263.149,1001442.7194427,0
+HUM.US,D,20190326,000000,264.146,265.8,253.501,256.093,1572768.9312415,0
+HUM.US,D,20190327,000000,256.401,261.046,252.425,256.073,1291069.898703,0
+HUM.US,D,20190328,000000,256.88,257.478,253.671,256.332,901103.80557685,0
+HUM.US,D,20190329,000000,258.435,260.179,255.185,259.671,1245541.748621,0
+HUM.US,D,20190401,000000,261.883,262.462,257.777,261.923,921036.54297557,0
+HUM.US,D,20190402,000000,263.558,264.445,255.485,256.053,1110689.0094914,0
+HUM.US,D,20190403,000000,257.677,258.665,251.886,257.468,1822888.8169724,0
+HUM.US,D,20190404,000000,258.405,265.422,257.119,264.904,1203181.0446541,0
+HUM.US,D,20190405,000000,263.927,270.126,262.392,269.877,1149462.8842339,0
+HUM.US,D,20190408,000000,269.468,272.01,265.492,267.066,1111416.408425,0
+HUM.US,D,20190409,000000,265.98,268.602,262.671,268.073,1027465.5417062,0
+HUM.US,D,20190410,000000,268.362,268.701,259.89,260.169,1238840.6486519,0
+HUM.US,D,20190411,000000,261.176,262.173,249.276,254.538,2166007.4088473,0
+HUM.US,D,20190412,000000,255.285,255.963,245.687,247.282,1885756.151014,0
+HUM.US,D,20190415,000000,248.568,248.766,245.059,247.97,2571070.2905998,0
+HUM.US,D,20190416,000000,250.292,251.378,227.447,229.51,4911684.5460892,0
+HUM.US,D,20190417,000000,230.866,231.514,220.281,227.338,4048417.5247666,0
+HUM.US,D,20190418,000000,228.205,236.826,228.155,234.962,2068050.3502482,0
+HUM.US,D,20190422,000000,235.69,241.839,235.57,236.807,1616851.3132362,0
+HUM.US,D,20190423,000000,237.245,242.747,233.886,242.527,2129894.3092384,0
+HUM.US,D,20190424,000000,242.877,245.109,240.983,243.923,1929213.4715802,0
+HUM.US,D,20190425,000000,243.315,247.132,241.711,245.856,1523525.5283992,0
+HUM.US,D,20190426,000000,245.956,253.082,245.896,251.846,1725893.9315834,0
+HUM.US,D,20190429,000000,251.856,253.013,249.276,250.7,1019017.6809876,0
+HUM.US,D,20190430,000000,250.75,251.846,243.056,249.306,1416968.1061327,0
+HUM.US,D,20190501,000000,244.112,247.97,236.238,240.305,2773439.6970929,0
+HUM.US,D,20190502,000000,241.251,242.817,234.634,241.491,1801205.3055886,0
+HUM.US,D,20190503,000000,241.889,244.959,240.205,243.534,1394662.543247,0
+HUM.US,D,20190506,000000,240.125,247.73,239.209,243.684,2267504.1411537,0
+HUM.US,D,20190507,000000,242.457,243.405,236.936,239.437,1421929.4685144,0
+HUM.US,D,20190508,000000,238.222,243.684,236.029,241.869,1158523.7666746,0
+HUM.US,D,20190509,000000,239.447,240.275,236.408,238.063,1422495.3347193,0
+HUM.US,D,20190510,000000,238.381,239.727,233.039,238.231,1142931.3434646,0
+HUM.US,D,20190513,000000,234.036,236.388,229.999,230.058,1403268.9267678,0
+HUM.US,D,20190514,000000,230.428,232.142,228.175,229.52,2022651.627011,0
+HUM.US,D,20190515,000000,229.202,238.809,227.447,237.853,1546010.6835732,0
+HUM.US,D,20190516,000000,238.501,239.767,235.561,236.438,1471973.5118381,0
+HUM.US,D,20190517,000000,235.999,243.534,234.793,241.909,1423025.0818047,0
+HUM.US,D,20190520,000000,241.241,245.139,240.355,244.063,1673083.7656943,0
+HUM.US,D,20190521,000000,244.84,251.348,244.641,250.62,1506858.5613851,0
+HUM.US,D,20190522,000000,249.494,255.076,249.394,254.538,2193902.4054696,0
+HUM.US,D,20190523,000000,252.834,253.92,249.494,253.332,1934338.3733083,0
+HUM.US,D,20190524,000000,253.591,258.615,253.591,257.039,2390295.1010007,0
+HUM.US,D,20190528,000000,256.511,258.007,246.006,246.046,1701391.1222639,0
+HUM.US,D,20190529,000000,244.581,245.767,242.089,245.039,1108643.2626974,0
+HUM.US,D,20190530,000000,245.258,245.846,239.497,241.949,855999.05183963,0
+HUM.US,D,20190531,000000,239.847,241.819,235.451,239.019,1750859.2662939,0
+HUM.US,D,20190603,000000,248.826,253.142,241.331,244.341,2653030.5925127,0
+HUM.US,D,20190604,000000,244.93,248,241.152,246.804,1949594.6880455,0
+HUM.US,D,20190605,000000,247.59,249.086,244.561,245.926,1706625.3846593,0
+HUM.US,D,20190606,000000,246.444,246.574,240.583,240.983,1161949.0631703,0
+HUM.US,D,20190607,000000,242.179,244.212,240.405,242.936,921587.35954737,0
+HUM.US,D,20190610,000000,243.365,245.667,241.521,243.703,689593.25193321,0
+HUM.US,D,20190611,000000,243.504,250.402,236.966,237.395,1262450.5130737,0
+HUM.US,D,20190612,000000,237.574,240.315,237.085,240.225,1679153.7843817,0
+HUM.US,D,20190613,000000,239.877,248.976,239.437,248.668,1329633.0785821,0
+HUM.US,D,20190614,000000,249.066,249.554,244.272,245.826,990130.41188889,0
+HUM.US,D,20190617,000000,245.558,249.434,244.82,248.707,651851.7820219,0
+HUM.US,D,20190618,000000,249.972,253.152,248.498,251.807,1034780.6667062,0
+HUM.US,D,20190619,000000,251.548,253.063,249.744,250.65,1239050.3402065,0
+HUM.US,D,20190620,000000,252.246,253.92,248.438,252.664,1165268.0089253,0
+HUM.US,D,20190621,000000,253.77,265.402,252.734,263.747,2584080.1967683,0
+HUM.US,D,20190624,000000,264.544,264.544,258.713,260.927,1226242.0991218,0
+HUM.US,D,20190625,000000,261.804,262.462,254.578,255.584,1200291.5150971,0
+HUM.US,D,20190626,000000,255.375,257.409,251.866,255.694,1160117.0211664,0
+HUM.US,D,20190627,000000,256.262,262.94,255.744,258.843,1025736.8405165,0
+HUM.US,D,20190628,000000,259.671,260.627,254.358,259.531,2413348.1289974,0
+HUM.US,D,20190701,000000,261.017,261.017,254.817,255.435,1045736.7996097,0
+HUM.US,D,20190702,000000,255.215,255.215,249.006,253.8,1197337.7737722,0
+HUM.US,D,20190703,000000,254.319,258.723,254.259,256.771,491787.8975077,0
+HUM.US,D,20190705,000000,256.272,261.605,255.674,258.893,660315.69568253,0
+HUM.US,D,20190708,000000,258.115,258.913,254.059,258.395,749885.09209537,0
+HUM.US,D,20190709,000000,256.771,259.811,253.551,254.498,978931.47823788,0
+HUM.US,D,20190710,000000,254.996,262.481,254.847,262.063,1081562.9528806,0
+HUM.US,D,20190711,000000,274.591,278.03,270.366,274.093,2417392.4670683,0
+HUM.US,D,20190712,000000,275,285.056,274.651,284.918,2104719.2829733,0
+HUM.US,D,20190715,000000,284.578,284.578,277.821,279.127,1346483.65112,0
+HUM.US,D,20190716,000000,279.874,281.369,276.485,278.109,814722.9247654,0
+HUM.US,D,20190717,000000,276.923,279.216,275.628,275.827,722036.2476812,0
+HUM.US,D,20190718,000000,273.216,280.392,270.664,277.153,850112.63867617,0
+HUM.US,D,20190719,000000,277.501,277.821,272.229,275.519,749770.71488374,0
+HUM.US,D,20190722,000000,276.545,277.472,272.777,276.037,788272.69292151,0
+HUM.US,D,20190723,000000,275.479,277.143,271.94,275.519,789228.84627838,0
+HUM.US,D,20190724,000000,275.339,275.339,265.661,270.056,1523869.663343,0
+HUM.US,D,20190725,000000,270.046,272.04,267.236,268.442,816140.60020429,0
+HUM.US,D,20190726,000000,269.668,272.349,267.376,270.834,906190.58156777,0
+HUM.US,D,20190729,000000,270.963,277.203,270.904,274.871,720519.24466379,0
+HUM.US,D,20190730,000000,272.997,278.329,268.432,278.329,957196.79810154,0
+HUM.US,D,20190731,000000,294.715,295.861,284.488,290.289,2726166.792879,0
+HUM.US,D,20190801,000000,291.994,295.243,289.153,291.695,1673902.4657354,0
+HUM.US,D,20190802,000000,290.549,293.877,286.722,287.518,1730942.5818372,0
+HUM.US,D,20190805,000000,284.996,284.996,276.355,280.422,1562539.1939627,0
+HUM.US,D,20190806,000000,281.867,286.352,279.864,285.894,1075260.1665345,0
+HUM.US,D,20190807,000000,281.858,288.356,278.379,287.479,956303.85320372,0
+HUM.US,D,20190808,000000,288.156,290.15,284.708,288.804,591836.85510894,0
+HUM.US,D,20190809,000000,289.452,293.239,287.768,291.296,767383.8021659,0
+HUM.US,D,20190812,000000,293.449,293.449,287.778,288.136,1166009.4541832,0
+HUM.US,D,20190813,000000,287.808,298.821,287.808,298.223,1127427.2114355,0
+HUM.US,D,20190814,000000,294.615,295.681,288.904,289.841,2146424.8262456,0
+HUM.US,D,20190815,000000,291.167,291.555,284.33,284.728,1104223.6871077,0
+HUM.US,D,20190816,000000,288.874,291.246,287.838,290.539,622971.53608529,0
+HUM.US,D,20190819,000000,293.229,294.635,291.256,292.063,808752.23365654,0
+HUM.US,D,20190820,000000,291.217,291.217,286.742,287.997,760287.39850046,0
+HUM.US,D,20190821,000000,289.034,292.173,288.715,291.515,390990.47148649,0
+HUM.US,D,20190822,000000,291.675,292.751,282.306,282.525,1132299.2793273,0
+HUM.US,D,20190823,000000,282.206,287.05,279.246,280.691,866411.39133347,0
+HUM.US,D,20190826,000000,282.694,284.27,281.17,282.495,551132.61409285,0
+HUM.US,D,20190827,000000,282.814,284.18,266.02,266.14,1702280.0539262,0
+HUM.US,D,20190828,000000,266.14,273.884,264.824,270.046,878504.27319117,0
+HUM.US,D,20190829,000000,272.827,274.811,270.585,273.415,1118164.6639112,0
+HUM.US,D,20190830,000000,274.851,278.519,273.774,277.033,647059.97883992,0
+HUM.US,D,20190903,000000,276.315,276.675,271.601,274.253,732001.11141724,0
+HUM.US,D,20190904,000000,276.575,277.801,266.798,268.202,1030679.1400295,0
+HUM.US,D,20190905,000000,271.801,272.698,265.482,268.711,878569.48826797,0
+HUM.US,D,20190906,000000,268.442,271.631,267.116,267.554,611933.13185411,0
+HUM.US,D,20190909,000000,267.474,272.1,266.348,269.668,834571.38421872,0
+HUM.US,D,20190910,000000,270.435,274.691,269.688,270.814,1113398.9467599,0
+HUM.US,D,20190911,000000,270.166,272.269,266.2,270.774,1089980.7143331,0
+HUM.US,D,20190912,000000,271.402,272.867,261.933,262.521,1455217.2503342,0
+HUM.US,D,20190913,000000,264.505,273.665,264.505,268.691,964021.30506214,0
+HUM.US,D,20190916,000000,266.03,274.283,266.03,272.229,742135.534353,0
+HUM.US,D,20190917,000000,272.229,272.737,266.428,267.814,882009.83439674,0
+HUM.US,D,20190918,000000,267.246,269.976,265.75,267.206,660912.66446252,0
+HUM.US,D,20190919,000000,267.834,273.665,267.306,272.359,892488.39227625,0
+HUM.US,D,20190920,000000,273.525,276.235,270.724,271.242,1019718.9938905,0
+HUM.US,D,20190923,000000,269.648,272.957,268.102,271.262,770333.53025531,0
+HUM.US,D,20190924,000000,271.821,273.186,267.604,268.96,718321.99822984,0
+HUM.US,D,20190925,000000,268.592,271.382,259.411,261.843,1699760.7453437,0
+HUM.US,D,20190926,000000,262.252,262.8,252.794,258.165,2379257.7000783,0
+HUM.US,D,20190927,000000,259.312,261.694,251.548,252.504,1114114.3059871,0
+HUM.US,D,20190930,000000,248.03,252.913,247.122,250.61,1423804.6527998,0
+HUM.US,D,20191001,000000,250.88,251.638,243.713,249.344,1345953.9040346,0
+HUM.US,D,20191002,000000,248.608,254,247.78,250.432,1037599.964642,0
+HUM.US,D,20191003,000000,250.182,251.408,246.524,248.558,962139.09761461,0
+HUM.US,D,20191004,000000,248.936,251.578,248.03,250.99,760099.77974104,0
+HUM.US,D,20191007,000000,250.92,252.016,249.414,250.182,894925.42953107,0
+HUM.US,D,20191008,000000,247.98,248.916,245.568,248.178,984994.47376315,0
+HUM.US,D,20191009,000000,250.072,251.986,248.448,248.796,756661.44023002,0
+HUM.US,D,20191010,000000,252.325,256.999,249.664,255.983,1264337.7370655,0
+HUM.US,D,20191011,000000,258.565,264.186,257.907,261.017,1285084.1579611,0
+HUM.US,D,20191014,000000,260.299,260.857,258.165,258.793,865287.68539464,0
+HUM.US,D,20191015,000000,264.106,271.95,263.956,271.183,1388019.6351926,0
+HUM.US,D,20191016,000000,270.056,271.641,268.651,269.917,986219.51389825,0
+HUM.US,D,20191017,000000,270.744,280.073,270.485,279.874,1560502.4769485,0
+HUM.US,D,20191018,000000,282.456,284.28,277.233,283.542,1922740.1227255,0
+HUM.US,D,20191021,000000,283.542,284.3,281.01,281.469,871818.22285518,0
+HUM.US,D,20191022,000000,280.711,287.608,280.233,284.389,811219.37017758,0
+HUM.US,D,20191023,000000,282.664,287.369,281.588,284.488,658338.17389197,0
+HUM.US,D,20191024,000000,284.948,285.754,279.854,280.94,662935.3351524,0
+HUM.US,D,20191025,000000,281.887,283.502,279.894,282.396,528152.82764395,0
+HUM.US,D,20191028,000000,283.312,286.452,282.555,283.652,463057.14459331,0
+HUM.US,D,20191029,000000,283.402,290.599,281.628,290,836648.23358779,0
+HUM.US,D,20191030,000000,290.847,291.107,286.801,288.366,580122.22069671,0
+HUM.US,D,20191031,000000,287.728,290.08,283.781,288.376,651354.14082042,0
+HUM.US,D,20191101,000000,289.681,293.031,287.14,290.359,786391.48878285,0
+HUM.US,D,20191104,000000,290.857,292.721,287.25,291.137,624821.63764886,0
+HUM.US,D,20191105,000000,293.101,294.435,287.32,288.924,881155.01523614,0
+HUM.US,D,20191106,000000,296.071,300.715,290.927,298.921,1681940.9764335,0
+HUM.US,D,20191107,000000,300.755,310.005,297.565,308.928,1745015.995412,0
+HUM.US,D,20191108,000000,309.496,313.682,307.941,311.309,1458368.6435073,0
+HUM.US,D,20191111,000000,310.652,313.801,309.605,311.29,1509698.9288074,0
+HUM.US,D,20191112,000000,310.124,314.499,309.107,313.971,1118200.7830306,0
+HUM.US,D,20191113,000000,311.809,315.137,311.809,312.595,630511.40227302,0
+HUM.US,D,20191114,000000,312.387,314.181,310.662,311.719,985726.88924113,0
+HUM.US,D,20191115,000000,311.739,333.746,310.741,328.931,2257573.3899193,0
+HUM.US,D,20191118,000000,328.244,335.241,325.353,327.925,1639889.2915997,0
+HUM.US,D,20191119,000000,329.371,331.115,325.274,329.489,750932.54655977,0
+HUM.US,D,20191120,000000,329.659,331.693,326.121,331.105,896656.13733863,0
+HUM.US,D,20191121,000000,329.759,332.061,328.861,331.792,1260618.4710699,0
+HUM.US,D,20191122,000000,330.646,332.211,329.381,331.563,790611.40590668,0
+HUM.US,D,20191125,000000,332.998,338.36,330.018,338.022,1083779.2621833,0
+HUM.US,D,20191126,000000,338.022,338.878,334.613,335.33,1317450.9022347,0
+HUM.US,D,20191127,000000,335.35,338.062,334.663,335.191,483229.67281292,0
+HUM.US,D,20191129,000000,334.812,336.646,332.948,334.483,312432.38996522,0
+HUM.US,D,20191202,000000,335.63,336.516,330.207,331.573,833018.26208185,0
+HUM.US,D,20191203,000000,328.413,337.144,326.709,335.091,924373.54829033,0
+HUM.US,D,20191204,000000,335.261,339.946,335.261,337.334,729106.56531591,0
+HUM.US,D,20191205,000000,337.334,339.826,334.503,338.39,740192.12506416,0
+HUM.US,D,20191206,000000,339.358,343.543,338.48,341.261,920411.4815471,0
+HUM.US,D,20191209,000000,340.563,340.712,335.41,335.52,665355.31615637,0
+HUM.US,D,20191210,000000,335.759,338.71,333.835,337.762,700934.65544431,0
+HUM.US,D,20191211,000000,338.002,341.3,334.533,337.982,701973.08012885,0
+HUM.US,D,20191212,000000,338.37,341.809,336.856,340.174,846622.12710371,0
+HUM.US,D,20191213,000000,340.533,346.833,340.144,346.155,879916.93208568,0
+HUM.US,D,20191216,000000,349.483,363.258,345.657,358.644,2178156.476002,0
+HUM.US,D,20191217,000000,358.404,360.158,352.623,356.74,1301002.6565552,0
+HUM.US,D,20191218,000000,356.74,364.953,355.544,360.308,1002667.7595777,0
+HUM.US,D,20191219,000000,360.218,362.67,356.76,358.364,1069620.5673541,0
+HUM.US,D,20191220,000000,360.517,362.191,357.358,361.524,1905863.4641567,0
+HUM.US,D,20191223,000000,361.873,363.507,360.228,360.507,543755.28394271,0
+HUM.US,D,20191224,000000,360.966,362.291,359.281,361.075,175973.3533284,0
+HUM.US,D,20191226,000000,361.245,362.889,357.586,362.321,373806.80040237,0
+HUM.US,D,20191227,000000,364.445,365.561,362.59,363.657,370787.84400067,0
+HUM.US,D,20191230,000000,363.587,364.245,360.178,361.055,422513.43299707,0
+HUM.US,D,20191231,000000,361.085,362.411,356.38,359.82,567694.23367512,0
+HUM.US,D,20200102,000000,360.457,361.185,353.939,356.6,648870.9513574,0
+HUM.US,D,20200103,000000,360.098,365.191,357.686,358.165,908028.64342483,0
+HUM.US,D,20200106,000000,357.566,363.846,356.85,363.757,974593.17066693,0
+HUM.US,D,20200107,000000,362.261,362.261,356.45,360.168,681909.91257651,0
+HUM.US,D,20200108,000000,361.464,369.487,360.687,368.152,1224084.9850427,0
+HUM.US,D,20200109,000000,366.189,366.926,356.56,357.816,1793712.5949179,0
+HUM.US,D,20200110,000000,359.381,362.341,356.012,357.448,1055129.7772876,0
+HUM.US,D,20200113,000000,356.57,358.056,348.287,350.351,1764520.3199215,0
+HUM.US,D,20200114,000000,349.743,354.836,348.716,350.719,1402791.3517438,0
+HUM.US,D,20200115,000000,351.577,362.501,349.394,357.398,1147831.504005,0
+HUM.US,D,20200116,000000,359.411,361.115,357.098,360.427,539552.42306975,0
+HUM.US,D,20200117,000000,357.806,361.344,355.394,359.849,899281.79666175,0
+HUM.US,D,20200121,000000,356.62,363.149,355.344,358.175,865218.45708234,0
+HUM.US,D,20200122,000000,360.398,361.384,354.338,359.022,571433.56584833,0
+HUM.US,D,20200123,000000,358.942,360.956,355.224,356.929,722232.89622048,0
+HUM.US,D,20200124,000000,357.756,357.756,347.709,350.371,992075.82779547,0
+HUM.US,D,20200127,000000,345.965,346.393,337.832,340.563,1319126.4280541,0
+HUM.US,D,20200128,000000,341.739,350.67,339.666,346.383,1018213.0272707,0
+HUM.US,D,20200129,000000,345.627,348.627,341.948,345.128,1610744.1721204,0
+HUM.US,D,20200130,000000,341.988,344.101,333.786,336.965,1247925.6105055,0
+HUM.US,D,20200131,000000,334.214,335.29,326.829,330.087,1547882.8579321,0
+HUM.US,D,20200203,000000,332.948,335.042,326.181,327.008,1379976.1079502,0
+HUM.US,D,20200204,000000,330.955,339.836,329.589,336.486,1436417.2486541,0
+HUM.US,D,20200205,000000,343.035,361.215,343.035,358.105,1602230.0930161,0
+HUM.US,D,20200206,000000,360.049,360.049,340.942,352.563,1216052.4941979,0
+HUM.US,D,20200207,000000,352.563,354.586,346.145,346.793,956087.13848695,0
+HUM.US,D,20200210,000000,345.297,349.683,344.669,346.533,762241.84418692,0
+HUM.US,D,20200211,000000,347.411,350.969,345.347,350.64,660455.155616,0
+HUM.US,D,20200212,000000,354.896,368.341,354.896,367.025,1610608.7254225,0
+HUM.US,D,20200213,000000,363.308,374.092,363.308,373.255,1369381.1662413,0
+HUM.US,D,20200214,000000,372.866,373.056,364.005,368.969,853343.29325029,0
+HUM.US,D,20200218,000000,370.056,377.949,363.218,365.311,1048974.4773459,0
+HUM.US,D,20200219,000000,365.69,372.278,364.205,371.59,549312.61179552,0
+HUM.US,D,20200220,000000,367.145,368.172,359.62,364.185,837587.33069381,0
+HUM.US,D,20200221,000000,361.713,364.643,356.68,362.899,536076.96113039,0
+HUM.US,D,20200224,000000,346.533,349.443,339.298,339.816,1235705.3084208,0
+HUM.US,D,20200225,000000,343.244,343.244,323.669,325.941,1276976.4189507,0
+HUM.US,D,20200226,000000,327.008,330.037,317.709,322.662,1273810.9794534,0
+HUM.US,D,20200227,000000,316.353,320.012,306.725,308.589,1512445.9885042,0
+HUM.US,D,20200228,000000,300.944,313.931,298.582,313.831,2170010.6112544,0
+HUM.US,D,20200302,000000,315.616,340.623,307.921,339.038,1890781.7251636,0
+HUM.US,D,20200303,000000,338.5,347.181,316.702,319.413,1950606.0233905,0
+HUM.US,D,20200304,000000,352.035,367.853,350.969,365.531,3381251.2360928,0
+HUM.US,D,20200305,000000,357.806,372.428,355.254,363.807,2312313.922082,0
+HUM.US,D,20200306,000000,351.926,361.564,344.979,360.308,2171610.8889083,0
+HUM.US,D,20200309,000000,330.527,342.447,317.39,331.035,2206404.637348,0
+HUM.US,D,20200310,000000,339.985,350.779,335.878,342.925,1850746.6911664,0
+HUM.US,D,20200311,000000,336.128,344.141,319.752,322.214,2285507.5155878,0
+HUM.US,D,20200312,000000,299.928,311.28,285.914,287.678,1758239.6063707,0
+HUM.US,D,20200313,000000,301.382,308.848,274.921,308.17,2225317.0096219,0
+HUM.US,D,20200316,000000,256.272,286.95,246.544,265.272,2847388.5776472,0
+HUM.US,D,20200317,000000,270.963,272.787,257.239,267.594,2616088.7597739,0
+HUM.US,D,20200318,000000,253.102,254.578,225.793,242.079,3237137.9560567,0
+HUM.US,D,20200319,000000,242.079,256.531,230.716,251.498,1947950.2648011,0
+HUM.US,D,20200320,000000,256.232,268.79,226.072,226.391,3370571.0131296,0
+HUM.US,D,20200323,000000,226.63,235.411,204.433,210.504,3631197.5493886,0
+HUM.US,D,20200324,000000,223.381,239.457,214.112,229.78,3466657.9039877,0
+HUM.US,D,20200325,000000,224.985,276.137,221.507,264.076,3091978.224865,0
+HUM.US,D,20200326,000000,267.376,301.343,265.103,298.911,2245366.13085,0
+HUM.US,D,20200327,000000,284.848,298.442,283.712,291.635,1954474.7824084,0
+HUM.US,D,20200330,000000,294.455,313.791,293.229,306.167,1662945.3295231,0
+HUM.US,D,20200331,000000,306.994,312.685,293.729,308.938,2545736.7415326,0
+HUM.US,D,20200401,000000,295.133,297.565,283.332,293.887,1634178.4574892,0
+HUM.US,D,20200402,000000,288.236,301.97,283.223,295.243,1086350.7428271,0
+HUM.US,D,20200403,000000,288.914,294.137,280.841,286.89,1218505.5843948,0
+HUM.US,D,20200406,000000,300.256,325.463,296.409,322.154,1584923.0149405,0
+HUM.US,D,20200407,000000,334.573,339.387,312.895,314.868,1776099.5076358,0
+HUM.US,D,20200408,000000,319.542,340.384,314.151,331.792,1646504.1070056,0
+HUM.US,D,20200409,000000,331.293,339.626,327.097,336.357,2226254.1001101,0
+HUM.US,D,20200413,000000,338.122,343.374,332.061,342.626,1403086.3245527,0
+HUM.US,D,20200414,000000,350.49,358.115,345.577,346.483,1522040.6312658,0
+HUM.US,D,20200415,000000,343.344,353.5,339.338,347.809,1455045.6845168,0
+HUM.US,D,20200416,000000,350.221,374.192,347.55,371.182,1475482.0829702,0
+HUM.US,D,20200417,000000,375.418,377.441,359.74,367.544,1465057.7037699,0
+HUM.US,D,20200420,000000,361.165,371.451,360.069,361.384,1191688.1415029,0
+HUM.US,D,20200421,000000,354.666,357.328,350.231,353.032,996428.18169067,0
+HUM.US,D,20200422,000000,359.251,370.105,358.364,361.225,1090748.2456217,0
+HUM.US,D,20200423,000000,364.703,369.697,357.258,360.138,1253743.7986655,0
+HUM.US,D,20200424,000000,363.807,363.807,357.428,363.089,956796.47786084,0
+HUM.US,D,20200427,000000,366.367,368.8,360.846,367.474,716305.3473932,0
+HUM.US,D,20200428,000000,372.686,372.976,353.63,356.978,1323910.2047651,0
+HUM.US,D,20200429,000000,373.852,380.491,359.072,371.252,1789648.1906696,0
+HUM.US,D,20200430,000000,368.251,386.212,366.837,375.617,1721750.2659341,0
+HUM.US,D,20200501,000000,367.504,374.99,359.311,366.209,1107426.2490333,0
+HUM.US,D,20200504,000000,366.308,372.049,358.842,371.71,791183.29196483,0
+HUM.US,D,20200505,000000,372.508,382.425,369.418,377.82,890525.92011881,0
+HUM.US,D,20200506,000000,380.421,382.305,367.643,368.909,747398.89270573,0
+HUM.US,D,20200507,000000,373.852,376.764,364.195,365.391,656391.75467651,0
+HUM.US,D,20200508,000000,370.962,373.724,368.192,371.371,941911.38740694,0
+HUM.US,D,20200511,000000,370.145,376.454,369.457,373.892,748694.164462,0
+HUM.US,D,20200512,000000,376.783,385.773,376.783,377.481,1167452.2123439,0
+HUM.US,D,20200513,000000,380.282,387.269,366.179,371.292,999160.19175443,0
+HUM.US,D,20200514,000000,367.025,381.577,366.965,379.564,766539.01609404,0
+HUM.US,D,20200515,000000,378.976,392.352,378.976,391.764,979609.71503668,0
+HUM.US,D,20200518,000000,401.371,405.997,384.657,386.013,1081356.2712527,0
+HUM.US,D,20200519,000000,384.707,395.91,381.687,388.066,771826.45385974,0
+HUM.US,D,20200520,000000,391.375,394.365,383.193,384.847,697731.0902098,0
+HUM.US,D,20200521,000000,384.677,391.874,381.129,388.863,703267.34857625,0
+HUM.US,D,20200522,000000,389.8,391.266,383.281,388.026,422712.08815411,0
+HUM.US,D,20200526,000000,397.515,398.173,389.9,390.648,743377.63073895,0
+HUM.US,D,20200527,000000,391.544,393.538,377.421,392.87,849135.41583295,0
+HUM.US,D,20200528,000000,398.173,404.85,395.511,397.255,853393.45869399,0
+HUM.US,D,20200529,000000,399.697,405.209,391.026,403.983,1840039.3788637,0
+HUM.US,D,20200601,000000,401.303,402.757,392.74,394.983,746094.5911696,0
+HUM.US,D,20200602,000000,394.216,403.714,388.814,398.332,782212.70732285,0
+HUM.US,D,20200603,000000,398.431,400.735,386.053,387.338,814274.44569875,0
+HUM.US,D,20200604,000000,383.849,393.318,380.252,385.913,886909.99493711,0
+HUM.US,D,20200605,000000,389.83,396.508,382.175,383.521,1554346.173698,0
+HUM.US,D,20200608,000000,383.661,395.95,377.312,391.644,1284035.7001878,0
+HUM.US,D,20200609,000000,388.594,393.09,383.661,383.84,1067987.1805073,0
+HUM.US,D,20200610,000000,387.468,388.196,379.305,386.152,1067614.952915,0
+HUM.US,D,20200611,000000,381.597,381.597,361.823,367.494,1226789.9057669,0
+HUM.US,D,20200612,000000,377.112,379.195,364.593,372.578,1093787.2682009,0
+HUM.US,D,20200615,000000,363.009,373.156,360.128,372.706,1028800.9458175,0
+HUM.US,D,20200616,000000,381.767,381.767,368.919,371.87,951359.54707291,0
+HUM.US,D,20200617,000000,373.724,377.002,370.972,373.852,964618.27384214,0
+HUM.US,D,20200618,000000,371.67,373.314,366.955,372.926,806811.83429432,0
+HUM.US,D,20200619,000000,378.807,383.391,373.574,374.58,972492.24188489,0
+HUM.US,D,20200622,000000,372.458,375.248,365.271,373.664,670372.86383497,0
+HUM.US,D,20200623,000000,375.746,379.634,369.408,375.578,752684.32385369,0
+HUM.US,D,20200624,000000,372.348,376.176,359.969,365.769,723682.67754335,0
+HUM.US,D,20200625,000000,364.903,370.783,359.132,370.016,595363.48580086,0
+HUM.US,D,20200626,000000,370.713,374.152,367.205,368.561,1178461.5206177,0
+HUM.US,D,20200629,000000,369.457,374.372,368.231,373.843,743315.42558876,0
+HUM.US,D,20200630,000000,375.468,383.611,373.484,382.095,922700.02908858,0
+HUM.US,D,20200701,000000,382.823,389.242,380.152,385.843,882997.09032871,0
+HUM.US,D,20200702,000000,387.279,391.914,384.119,386.182,678911.02235228,0
+HUM.US,D,20200706,000000,389.77,390.966,383.929,390.678,744214.39033982,0
+HUM.US,D,20200707,000000,387.607,391.754,385.046,385.993,902086.04496444,0
+HUM.US,D,20200708,000000,387.279,390.248,378.408,380.381,552546.27629625,0
+HUM.US,D,20200709,000000,379.514,381.937,373.106,377.332,956162.3866525,0
+HUM.US,D,20200710,000000,379.415,379.415,371.7,376.016,471746.80275058,0
+HUM.US,D,20200713,000000,377.172,384.697,375.607,376.295,604246.7825708,0
+HUM.US,D,20200714,000000,374.71,391.026,374.192,390.747,1109530.187742,0
+HUM.US,D,20200715,000000,386.979,390.07,379.963,389.601,825303.82015006,0
+HUM.US,D,20200716,000000,389.192,395.98,387.049,390.109,907824.97172343,0
+HUM.US,D,20200717,000000,393.348,399.299,391.894,398.601,682254.04752027,0
+HUM.US,D,20200720,000000,398.113,398.95,388.913,390.966,514021.22215439,0
+HUM.US,D,20200721,000000,394.166,395.671,390.498,391.794,527243.82980415,0
+HUM.US,D,20200722,000000,392.442,396.857,389.242,396.488,421118.83366228,0
+HUM.US,D,20200723,000000,397.216,401.163,390.836,391.954,301459.20081085,0
+HUM.US,D,20200724,000000,393.14,393.199,385.185,386.431,465640.66494373,0
+HUM.US,D,20200727,000000,385.285,388.534,381.477,385.315,843661.36261669,0
+HUM.US,D,20200728,000000,384.349,385.215,378.906,381.019,408539.34700071,0
+HUM.US,D,20200729,000000,382.793,395.152,381.358,390.618,816336.24543472,0
+HUM.US,D,20200730,000000,385.335,395.84,382.155,392.74,499313.71737118,0
+HUM.US,D,20200731,000000,390.767,392.312,381.697,386.74,733344.54199947,0
+HUM.US,D,20200803,000000,389.462,389.79,382.245,388.804,452971.88379239,0
+HUM.US,D,20200804,000000,386.242,390.588,383.221,385.475,759799.79038773,0
+HUM.US,D,20200805,000000,388.774,398.86,388.764,398.023,918626.59506036,0
+HUM.US,D,20200806,000000,397.833,404.771,397.156,401.691,913284.97861546,0
+HUM.US,D,20200807,000000,401.811,412.734,401.811,411.848,929336.91728975,0
+HUM.US,D,20200810,000000,411.917,417.668,408.708,413.631,649408.72491383,0
+HUM.US,D,20200811,000000,417.05,419.253,408.718,409.704,574697.32961528,0
+HUM.US,D,20200812,000000,413.033,417.707,411.24,413.93,551269.06409971,0
+HUM.US,D,20200813,000000,411.848,413.801,407.98,413.372,326976.35540197,0
+HUM.US,D,20200814,000000,411.289,415.874,407.512,415.874,342784.4900199,0
+HUM.US,D,20200817,000000,414.777,417.249,412.535,413.88,372281.77091398,0
+HUM.US,D,20200818,000000,416.392,416.392,409.386,411.1,384693.70499359,0
+HUM.US,D,20200819,000000,409.674,415.735,409.036,411.907,695986.33607801,0
+HUM.US,D,20200820,000000,411.01,412.176,406.146,407.92,340232.07224457,0
+HUM.US,D,20200821,000000,409.456,412.904,406.336,412.684,480521.74216213,0
+HUM.US,D,20200824,000000,413.9,416.591,399.189,400.156,602733.79278888,0
+HUM.US,D,20200825,000000,402.997,402.997,395.99,399.927,535473.97249715,0
+HUM.US,D,20200826,000000,398.322,399.199,391.794,397.843,542929.56073945,0
+HUM.US,D,20200827,000000,398.631,405.528,395.83,401.511,660125.06699647,0
+HUM.US,D,20200828,000000,402.877,407.182,398.9,402.089,545426.79652671,0
+HUM.US,D,20200831,000000,401.801,410.212,400.753,409.126,1050592.8145596,0
+HUM.US,D,20200901,000000,407.113,412.406,407.113,408.808,606287.51282041,0
+HUM.US,D,20200902,000000,411.25,422.801,409.316,421.545,747842.35522801,0
+HUM.US,D,20200903,000000,421.954,424.824,408.19,415.146,826850.92243369,0
+HUM.US,D,20200904,000000,414.389,415.176,403.774,407.163,749815.86378307,0
+HUM.US,D,20200908,000000,405.468,405.468,395.701,399.469,640234.46857045,0
+HUM.US,D,20200909,000000,401.013,405.967,399.727,402.269,471483.9358256,0
+HUM.US,D,20200910,000000,403.146,405.02,387.079,387.637,565474.91444594,0
+HUM.US,D,20200911,000000,390,391.336,380.701,385.654,742778.6553412,0
+HUM.US,D,20200914,000000,389.67,400.315,388.514,397.744,436692.1940037,0
+HUM.US,D,20200915,000000,398.851,401.063,392.81,394.166,516939.8476687,0
+HUM.US,D,20200916,000000,397.595,400.156,392.84,393.268,426626.99938026,0
+HUM.US,D,20200917,000000,390.558,393.478,385.813,391.704,567455.44616312,0
+HUM.US,D,20200918,000000,392.102,399.597,391.236,396.747,1294119.9576798,0
+HUM.US,D,20200921,000000,388.216,389.491,377.62,388.764,1168851.828223,0
+HUM.US,D,20200922,000000,390.03,392.76,379.504,381.129,1103057.8421961,0
+HUM.US,D,20200923,000000,382.933,385.694,378.856,379.803,1013171.4001791,0
+HUM.US,D,20200924,000000,378.209,382.415,377.132,381.358,384883.33037077,0
+HUM.US,D,20200925,000000,378.797,395.302,378.797,395.003,694115.16502809,0
+HUM.US,D,20200928,000000,398.083,403.495,393.448,394.176,707651.8083554,0
+HUM.US,D,20200929,000000,395.372,398.98,393.438,396.259,858845.43911502,0
+HUM.US,D,20200930,000000,397.943,413.592,395.9,408.498,710948.68131519,0
+HUM.US,D,20201001,000000,410.502,411.698,404.352,409.944,548443.74631067,0
+HUM.US,D,20201002,000000,408.936,409.864,399.857,402.977,528344.45963887,0
+HUM.US,D,20201005,000000,407.412,414.409,405.299,414.15,361292.52881762,0
+HUM.US,D,20201006,000000,415.196,416.063,408.946,410.78,712165.69497929,0
+HUM.US,D,20201007,000000,412.804,424.615,412.186,423.808,499136.13170049,0
+HUM.US,D,20201008,000000,424.486,428.412,419.961,421.765,458437.91053766,0
+HUM.US,D,20201009,000000,423.977,430.077,423.439,427.804,353462.70636533,0
+HUM.US,D,20201012,000000,430.904,434.622,424.226,424.894,642845.07826046,0
+HUM.US,D,20201013,000000,422.073,430.137,420.459,427.176,364254.29661352,0
+HUM.US,D,20201014,000000,423.897,426.04,416.791,417.479,362625.9263111,0
+HUM.US,D,20201015,000000,413.731,429.828,412.754,429.668,544527.83177566,0
+HUM.US,D,20201016,000000,430.057,439.396,428.572,432.011,461622.41290357,0
+HUM.US,D,20201019,000000,431.702,436.665,425.382,427.446,556478.24377326,0
+HUM.US,D,20201020,000000,428.891,434.931,425.871,430.715,385849.51681638,0
+HUM.US,D,20201021,000000,429.878,434.193,428.044,431.522,890140.64951121,0
+HUM.US,D,20201022,000000,430.605,437.911,429.06,435.399,484299.20007255,0
+HUM.US,D,20201023,000000,438.21,443.572,435.977,438.519,486348.96010202,0
+HUM.US,D,20201026,000000,435.808,439.207,425.263,429.449,383388.40014858,0
+HUM.US,D,20201027,000000,427.596,429.08,424.186,426.508,440046.25556931,0
+HUM.US,D,20201028,000000,417.619,421.924,407.143,407.86,661329.03764521,0
+HUM.US,D,20201029,000000,406.535,408.608,391.316,391.574,1271756.2028795,0
+HUM.US,D,20201030,000000,393.04,396.867,387.368,394.076,955257.4020482,0
+HUM.US,D,20201102,000000,398.741,407.631,393.668,403.245,1093614.6990745,0
+HUM.US,D,20201103,000000,405.349,424.814,404.332,417.907,983866.75458883,0
+HUM.US,D,20201104,000000,439.217,468.51,439.217,446.124,2008268.190994,0
+HUM.US,D,20201105,000000,453.997,456.38,433.267,435.051,1342085.1450166,0
+HUM.US,D,20201106,000000,433.825,433.825,422.671,426.918,690802.23912631,0
+HUM.US,D,20201109,000000,442.217,448.038,417.05,417.469,967778.69679507,0
+HUM.US,D,20201110,000000,416.811,425.712,403.555,425.044,1111911.0396998,0
+HUM.US,D,20201111,000000,427.854,429.21,416.143,420.449,991567.15019639,0
+HUM.US,D,20201112,000000,421.246,429.24,417.489,426.17,765215.6516893,0
+HUM.US,D,20201113,000000,429.479,430.645,422.213,427.764,711675.07693993,0
+HUM.US,D,20201116,000000,429.01,432.15,418.335,422.951,660876.54534306,0
+HUM.US,D,20201117,000000,419.631,421.197,412.585,416.731,578745.68092166,0
+HUM.US,D,20201118,000000,417.229,418.455,408.329,412.974,552476.04467507,0
+HUM.US,D,20201119,000000,411.2,413.861,400.245,401.861,1509580.5383603,0
+HUM.US,D,20201120,000000,400.245,404.661,396.418,400.913,753726.76177372,0
+HUM.US,D,20201123,000000,403.993,407.192,399.399,403.953,1107915.8637638,0
+HUM.US,D,20201124,000000,403.245,412.535,402.647,402.857,685408.45061997,0
+HUM.US,D,20201125,000000,405.419,405.419,394.844,395.82,760867.31102961,0
+HUM.US,D,20201127,000000,395.711,402.907,395.711,401.193,314245.36910044,0
+HUM.US,D,20201130,000000,398.751,400.993,389.94,395.302,1354457.9500503,0
+HUM.US,D,20201201,000000,399.727,412.106,397.754,400.425,1084947.1137125,0
+HUM.US,D,20201202,000000,401.741,403.295,398.163,400.455,803826.99039432,0
+HUM.US,D,20201203,000000,400.725,406.256,396.388,398.571,710345.69268194,0
+HUM.US,D,20201204,000000,398.551,407.651,397.744,407.392,529687.89022109,0
+HUM.US,D,20201207,000000,404.442,407.412,393.468,398.481,621652.18491606,0
+HUM.US,D,20201208,000000,397.545,404.92,396.368,403.943,740785.08060866,0
+HUM.US,D,20201209,000000,404.661,406.624,399.209,402.807,1086378.8354756,0
+HUM.US,D,20201210,000000,403.176,403.405,392.052,392.302,844743.93289168,0
+HUM.US,D,20201211,000000,392.552,392.75,383.411,386.033,806382.41809627,0
+HUM.US,D,20201214,000000,388.235,390.368,381.428,383.173,1213153.9348611,0
+HUM.US,D,20201215,000000,385.903,390.05,380.73,387.219,983784.48326117,0
+HUM.US,D,20201216,000000,386.9,390.916,381.199,387.637,772639.13404765,0
+HUM.US,D,20201217,000000,388.514,393.448,388.365,391.166,779699.41859362,0
+HUM.US,D,20201218,000000,390.996,391.954,382.215,386.521,1333796.8104089,0
+HUM.US,D,20201221,000000,381.537,385.066,376.265,383.929,862294.81502365,0
+HUM.US,D,20201222,000000,383.261,385.036,379.464,383.371,687242.49924154,0
+HUM.US,D,20201223,000000,386.461,402.717,385.903,399.807,1660167.1672511,0
+HUM.US,D,20201224,000000,398.631,401.93,397.744,399.558,274662.82740543,0
+HUM.US,D,20201228,000000,402.479,406.624,398.262,404.85,1006313.7840257,0
+HUM.US,D,20201229,000000,406.993,408.638,401.083,402.717,598904.16281703,0
+HUM.US,D,20201230,000000,401.163,406.156,400.107,401.431,538024.38365473,0
+HUM.US,D,20201231,000000,402.897,406.266,398.661,405.548,564877.94566594,0
+HUM.US,D,20210104,000000,412.994,413.163,395.88,407.432,1283054.464109,0
+HUM.US,D,20210105,000000,404.213,412.196,404.213,408.418,969528.46747124,0
+HUM.US,D,20210106,000000,400.923,433.027,400.823,432.788,1512665.7131476,0
+HUM.US,D,20210107,000000,431.981,444.1,430.476,442.536,1437979.4005709,0
+HUM.US,D,20210108,000000,441.37,442.835,427.246,431.731,973936.0033545,0
+HUM.US,D,20210111,000000,429.558,433.237,423.548,428.552,919361.01715608,0
+HUM.US,D,20210112,000000,427.386,432.509,416.961,417.599,1057849.7476449,0
+HUM.US,D,20210113,000000,415.286,418.855,409.286,411.24,913060.23742769,0
+HUM.US,D,20210114,000000,412.086,415.834,399.957,400.325,1032814.1813132,0
+HUM.US,D,20210115,000000,398.312,402.847,394.874,402.119,1537208.6548221,0
+HUM.US,D,20210119,000000,405.777,411.09,400.185,402.617,914357.5158017,0
+HUM.US,D,20210120,000000,403.295,407.382,397.445,406.594,978060.60613529,0
+HUM.US,D,20210121,000000,405.757,414.01,405.757,409.824,894206.05706845,0
+HUM.US,D,20210122,000000,408.868,409.286,400.495,400.505,875067.94029789,0
+HUM.US,D,20210125,000000,399.508,406.545,396.747,399.359,905020.72342074,0
+HUM.US,D,20210126,000000,400.655,402.379,391.126,391.286,1051362.352466,0
+HUM.US,D,20210127,000000,384.597,386.989,370.175,373.584,2374655.5222736,0
+HUM.US,D,20210128,000000,377.352,391.216,375.617,385.295,916667.13282954,0
+HUM.US,D,20210129,000000,383.81,385.684,370.833,378.697,1219717.5815144,0
+HUM.US,D,20210201,000000,381.637,384.807,374.312,375.518,958240.23933044,0
+HUM.US,D,20210202,000000,378.896,386.8,372.647,372.647,1382961.9551591,0
+HUM.US,D,20210203,000000,369.308,384.069,369.268,375.548,1317004.4297857,0
+HUM.US,D,20210204,000000,372.368,380.949,369.607,380.661,1218851.7259563,0
+HUM.US,D,20210205,000000,381.807,383.741,369.976,374.93,1691680.095673,0
+HUM.US,D,20210208,000000,377.491,377.6,370.315,373.992,1416138.3696939,0
+HUM.US,D,20210209,000000,374.412,380.441,372.657,378.179,1641181.5534294,0
+HUM.US,D,20210210,000000,380.461,381.119,372.418,373.654,1621030.0946961,0
+HUM.US,D,20210211,000000,375.108,379.504,370.684,376.793,1613076.8652523,0
+HUM.US,D,20210212,000000,375.756,377.032,372.936,376.245,1026936.7979297,0
+HUM.US,D,20210216,000000,377.112,377.84,365.959,370.823,2475168.0085746,0
+HUM.US,D,20210217,000000,369.906,378.827,368.62,373.176,1019337.7365184,0
+HUM.US,D,20210218,000000,374.59,375.856,371.052,373.982,921298.40659168,0
+HUM.US,D,20210219,000000,373.374,375.617,370.504,372.568,1017780.601146,0
+HUM.US,D,20210222,000000,369.198,377.361,367.185,375.508,1040349.0309567,0
+HUM.US,D,20210223,000000,376.823,378.009,370.125,373.942,993823.59185389,0
+HUM.US,D,20210224,000000,372.568,380.889,371.91,377.002,1030255.7436847,0
+HUM.US,D,20210225,000000,375.617,381.129,373.494,376.195,825024.9002831,0
+HUM.US,D,20210226,000000,379.195,385.535,374.63,375.278,1299940.1524576,0
+HUM.US,D,20210301,000000,377.072,383.521,377.072,380.491,953799.59425436,0
+HUM.US,D,20210302,000000,381.847,384.239,377.59,381.847,855274.66283264,0
+HUM.US,D,20210303,000000,379.913,382.683,377.79,378.199,555316.41209723,0
+HUM.US,D,20210304,000000,377.75,391.514,376.614,384.079,1470690.2797883,0
+HUM.US,D,20210305,000000,384.359,396.169,384.159,394.784,1512612.5377773,0
+HUM.US,D,20210308,000000,395.392,402.697,392.96,396.438,1114621.9802772,0
+HUM.US,D,20210309,000000,397.744,404.721,396.897,398.213,1041301.171078,0
+HUM.US,D,20210310,000000,401.621,404.063,397.913,398.372,850840.03760979,0
+HUM.US,D,20210311,000000,398.661,403.007,396.418,396.777,938983.73211276,0
+HUM.US,D,20210312,000000,397.285,402.069,397.285,401.841,731647.94669362,0
+HUM.US,D,20210315,000000,404.133,404.691,397.734,401.381,645324.25448799,0
+HUM.US,D,20210316,000000,401.323,402.897,395.79,398.481,881836.26196154,0
+HUM.US,D,20210317,000000,399.349,403.893,397.575,398.491,932236.47993545,0
+HUM.US,D,20210318,000000,397.435,406.794,397.435,403.047,1031730.6077294,0
+HUM.US,D,20210319,000000,401.96,408.986,398.621,405.11,1945609.5451982,0
+HUM.US,D,20210322,000000,399.359,400.675,392.492,399.707,1176942.5109825,0
+HUM.US,D,20210323,000000,401.93,403.116,398.083,399.359,853002.16823315,0
+HUM.US,D,20210324,000000,399.049,413.033,399.049,409.884,1117273.7256311,0
+HUM.US,D,20210325,000000,408.976,412.994,403.754,411.648,772108.38365332,0
+HUM.US,D,20210326,000000,414.648,419.073,411.688,418.705,771488.33876923,0
+HUM.US,D,20210329,000000,418.605,424.884,417.747,420.369,758089.14875765,0
+HUM.US,D,20210330,000000,420.309,424.236,418.805,421.505,819033.13968789,0
+HUM.US,D,20210331,000000,420.569,422.113,414.738,415.107,837687.66158121,0
+HUM.US,D,20210401,000000,414.538,415.435,406.575,408.738,784245.41110148,0
+HUM.US,D,20210405,000000,411.658,413.851,408,409.066,768402.16067296,0
+HUM.US,D,20210406,000000,408.868,408.868,401.323,403.295,1278385.0646097,0
+HUM.US,D,20210407,000000,404.302,407.651,402.697,407.651,560528.60169738,0
+HUM.US,D,20210408,000000,405.03,407.222,402.259,403.116,922520.43680015,0
+HUM.US,D,20210409,000000,403.764,413.602,403.764,413.602,764865.4968923,0
+HUM.US,D,20210412,000000,414.359,417.737,408.568,409.126,797941.58053974,0
+HUM.US,D,20210413,000000,407.472,415.854,407.472,412.974,694482.37607595,0
+HUM.US,D,20210414,000000,413.701,420.539,413.163,418.555,646590.43028691,0
+HUM.US,D,20210415,000000,419.771,432.907,419.771,429.638,1162855.0510835,0
+HUM.US,D,20210416,000000,431.412,432.668,427.674,430.974,1960403.3345446,0
+HUM.US,D,20210419,000000,431.472,437.163,429.908,435.569,789590.037473,0
+HUM.US,D,20210420,000000,434.572,440.772,433.545,438.619,686464.93486424,0
+HUM.US,D,20210421,000000,440.732,444.758,439.187,440.054,894748.84716926,0
+HUM.US,D,20210422,000000,437.373,441.19,431.662,440.263,748191.50671615,0
+HUM.US,D,20210423,000000,439.615,445.546,437.771,444.2,466750.32455832,0
+HUM.US,D,20210426,000000,445.078,447.14,441.589,441.728,554952.21097597,0
+HUM.US,D,20210427,000000,438.739,445.794,436.885,444.36,768158.35661659,0
+HUM.US,D,20210428,000000,439.037,443.572,431.153,434.283,1115785.8185711,0
+HUM.US,D,20210429,000000,436.505,445.296,435.021,443.214,710356.72907957,0
+HUM.US,D,20210430,000000,443.762,445.048,438.349,440.831,838500.3417691,0
+HUM.US,D,20210503,000000,443.134,448.994,441.908,446.134,545190.01563246,0
+HUM.US,D,20210504,000000,446.403,459.25,444.08,458.413,1026353.8754739,0
+HUM.US,D,20210505,000000,456.739,456.739,449.064,455.553,682248.02766703,0
+HUM.US,D,20210506,000000,456.639,461.174,454.327,461.024,736743.7524644,0
+HUM.US,D,20210507,000000,460.406,463.826,456.769,460.486,641753.47820561,0
+HUM.US,D,20210510,000000,461.284,470.733,461.284,465.32,642704.61501811,0
+HUM.US,D,20210511,000000,464.722,466.566,450.001,451.247,836088.38723613,0
+HUM.US,D,20210512,000000,449.931,454.007,448.825,449.273,756017.31593295,0
+HUM.US,D,20210513,000000,449.134,454.735,447.001,451.436,476928.89308452,0
+HUM.US,D,20210514,000000,453.091,453.35,446.702,448.277,577601.90880536,0
+HUM.US,D,20210517,000000,449.822,450.489,445.098,446.004,534717.47760619,0
+HUM.US,D,20210518,000000,445.326,447.031,440.014,445.008,1226800.9421645,0
+HUM.US,D,20210519,000000,443.184,444.688,435.689,440.203,586445.07322034,0
+HUM.US,D,20210520,000000,439.934,442.426,433.685,435.399,1119997.7092238,0
+HUM.US,D,20210521,000000,437.921,448.346,437.523,441.589,944917.30079329,0
+HUM.US,D,20210524,000000,441.728,442.864,436.955,438.409,780761.92269113,0
+HUM.US,D,20210525,000000,439.486,440.632,432.937,437.503,811642.76652238,0
+HUM.US,D,20210526,000000,433.137,438.379,433.137,434.503,1014516.837379,0
+HUM.US,D,20210527,000000,436.525,436.635,432.419,435.021,1655380.3806135,0
+HUM.US,D,20210528,000000,436.137,437.851,432.629,433.376,491488.91146325,0
+HUM.US,D,20210601,000000,433.525,435.051,426.17,426.988,730417.89001415,0
+HUM.US,D,20210602,000000,428.891,429.11,423.25,424.655,865650.88320702,0
+HUM.US,D,20210603,000000,423.878,428.99,423.878,426.389,791956.84310664,0
+HUM.US,D,20210604,000000,426.968,427.526,420.459,422.123,577672.14042654,0
+HUM.US,D,20210607,000000,424.077,424.077,410.75,411.887,1382444.2477801,0
+HUM.US,D,20210608,000000,411.488,421.485,407.292,418.157,1218693.2031541,0
+HUM.US,D,20210609,000000,419.671,423.26,418.147,418.555,586729.00963166,0
+HUM.US,D,20210610,000000,418.705,420.499,413.9,416.801,545114.76746691,0
+HUM.US,D,20210611,000000,417.927,417.927,412.196,415.037,726541.10452522,0
+HUM.US,D,20210614,000000,415.953,415.953,408.848,411.02,940016.13694405,0
+HUM.US,D,20210615,000000,411.778,421.954,410.502,420.459,1082860.2312547,0
+HUM.US,D,20210616,000000,422.073,431.293,422.073,423.887,1308786.3267992,0
+HUM.US,D,20210617,000000,423.21,427.196,420.04,424.695,790483.98567969,0
+HUM.US,D,20210618,000000,422.811,423.698,419.263,419.303,1447898.1120987,0
+HUM.US,D,20210621,000000,420.787,431.821,418.983,431.233,805309.88091002,0
+HUM.US,D,20210622,000000,432.768,432.888,428.174,431.412,677889.6539186,0
+HUM.US,D,20210623,000000,432.658,435.459,429.499,434.123,704621.81555607,0
+HUM.US,D,20210624,000000,436.287,440.114,434.771,436.367,678379.26864909,0
+HUM.US,D,20210625,000000,437.024,440.423,434.881,437.333,1665878.0013616,0
+HUM.US,D,20210628,000000,438.379,441.26,434.671,440.483,830642.42666833,0
+HUM.US,D,20210629,000000,441.29,441.888,437.443,438.609,681049.07356266,0
+HUM.US,D,20210630,000000,438.868,440.881,437.163,439.037,442364.90237701,0
+HUM.US,D,20210701,000000,439.127,444.14,438.449,443.902,595061.4898298,0
+HUM.US,D,20210702,000000,443.872,448.656,441.499,448.008,508711.71159345,0
+HUM.US,D,20210706,000000,447.24,450.43,444.828,449.812,561853.97271987,0
+HUM.US,D,20210707,000000,449.732,454.825,448.745,453.669,500271.8773458,0
+HUM.US,D,20210708,000000,449.861,452.503,446.442,450.709,470147.52840551,0
+HUM.US,D,20210709,000000,453.839,454.297,451.566,451.845,420399.46119966,0
+HUM.US,D,20210712,000000,451.177,455.513,450.35,454.497,458220.192512,0
+HUM.US,D,20210713,000000,455.483,458.912,454.487,456.469,801209.3575422,0
+HUM.US,D,20210714,000000,457.397,457.496,453.649,456.271,591850.90143317,0
+HUM.US,D,20210715,000000,454.117,464.792,450.968,463.028,831292.57081865,0
+HUM.US,D,20210716,000000,464.712,468.49,461.822,466.985,778106.16410179,0
+HUM.US,D,20210719,000000,464.004,464.324,452.343,457.087,873419.50381799,0
+HUM.US,D,20210720,000000,459.061,463.786,455.991,456.659,726836.07733416,0
+HUM.US,D,20210721,000000,459.749,459.798,453.33,459.619,597287.8322211,0
+HUM.US,D,20210722,000000,460.347,461.992,457.785,459.838,471072.57918729,0
+HUM.US,D,20210723,000000,461.533,468.739,461.054,467.294,546660.86644167,0
+HUM.US,D,20210726,000000,465.58,468.569,460.706,463.406,658149.55182367,0
+HUM.US,D,20210727,000000,461.533,464.782,458.842,463.596,626435.96162704,0
+HUM.US,D,20210728,000000,440.293,443.592,428.762,437.133,2425836.3145514,0
+HUM.US,D,20210729,000000,438.319,439.396,426.2,427.166,1393556.896868,0
+HUM.US,D,20210730,000000,425.522,428.402,421.814,422.323,1203875.3343949,0
+HUM.US,D,20210802,000000,422.462,427.086,419.213,426,965503.19226896,0
+HUM.US,D,20210803,000000,426.17,426.17,419.881,421.954,953306.96959724,0
+HUM.US,D,20210804,000000,419.482,424.595,416.512,422.661,959086.02871119,0
+HUM.US,D,20210805,000000,418.475,420.917,406.086,412.436,1887686.5172875,0
+HUM.US,D,20210806,000000,413.89,417.379,410.79,415.725,839125.40319757,0
+HUM.US,D,20210809,000000,414.797,419.721,411.588,413.173,673269.41655407,0
+HUM.US,D,20210810,000000,413.532,416.023,411,411.339,1024235.8904411,0
+HUM.US,D,20210811,000000,411.26,411.329,404.85,405.399,1083992.9669734,0
+HUM.US,D,20210812,000000,404.95,407.202,401.701,402.359,658319.11102337,0
+HUM.US,D,20210813,000000,404.093,407.671,402.617,407.342,490099.32867284,0
+HUM.US,D,20210816,000000,405.927,409.624,403.265,408.728,593348.84158197,0
+HUM.US,D,20210817,000000,407.292,412.316,407.173,409.914,727880.52187194,0
+HUM.US,D,20210818,000000,409.066,411.289,404.103,404.761,612911.35800622,0
+HUM.US,D,20210819,000000,402.299,410.81,402.299,410.242,681138.36805244,0
+HUM.US,D,20210820,000000,411.608,412.336,407.671,410.162,458604.45981073,0
+HUM.US,D,20210823,000000,410.552,413.073,409.904,411.02,393614.12419186,0
+HUM.US,D,20210824,000000,412.226,412.226,408.568,408.907,320693.63523331,0
+HUM.US,D,20210825,000000,407.572,409.166,402.459,403.206,552308.49209312,0
+HUM.US,D,20210826,000000,402.767,404.262,397.605,399.399,756283.19278454,0
+HUM.US,D,20210827,000000,400.475,403.774,397.285,402.379,678898.98264579,0
+HUM.US,D,20210830,000000,402.039,405.598,401.451,402.129,730149.00323594,0
+HUM.US,D,20210831,000000,402.229,407.063,400.993,402.039,624104.27180398,0
+HUM.US,D,20210901,000000,402.039,403.565,395.82,402.219,506991.03687463,0
+HUM.US,D,20210902,000000,401.751,412.914,401.601,412.694,671735.3572858,0
+HUM.US,D,20210903,000000,411.438,414.439,410.562,412.096,571599.11181253,0
+HUM.US,D,20210907,000000,412.246,412.246,407.113,410.262,553706.10135453,0
+HUM.US,D,20210908,000000,411.588,418.845,409.106,410.054,1012433.9681567,0
+HUM.US,D,20210909,000000,410.81,416.561,409.654,413.641,614087.23600648,0
+HUM.US,D,20210910,000000,415.715,415.715,396.249,398.631,1287026.5639411,0
+HUM.US,D,20210913,000000,401.003,410.142,399.528,405.648,915643.7577781,0
+HUM.US,D,20210914,000000,408,408,398.242,398.641,748591.82695685,0
+HUM.US,D,20210915,000000,400.803,403.545,396.747,397.654,1216776.883205,0
+HUM.US,D,20210916,000000,398.421,400.813,394.256,395.85,1099532.2148131,0
+HUM.US,D,20210917,000000,393.946,405.419,393.946,404.392,1375053.8746146,0
+HUM.US,D,20210920,000000,401.481,403.625,397.226,400.744,661983.19503102,0
+HUM.US,D,20210921,000000,401.721,404.98,397.365,397.405,459174.33925114,0
+HUM.US,D,20210922,000000,395.561,399.548,392.78,397.006,597770.42378946,0
+HUM.US,D,20210923,000000,398.063,404.571,397.126,398.103,617561.69463697,0
+HUM.US,D,20210924,000000,397.485,400.485,395.112,395.591,555431.79261772,0
+HUM.US,D,20210927,000000,397.365,401.611,395.93,397.654,436218.6322152,0
+HUM.US,D,20210928,000000,395.152,396.667,389.66,391.704,573854.55016116,0
+HUM.US,D,20210929,000000,392.402,396.069,389.77,392.75,516889.68222501,0
+HUM.US,D,20210930,000000,394.903,396.358,386.441,386.591,841667.78788415,0
+HUM.US,D,20211001,000000,388.574,390.398,380.571,388.983,618657.30792732,0
+HUM.US,D,20211004,000000,389.382,390.816,380.611,382.435,626872.4009872,0
+HUM.US,D,20211005,000000,382.045,390.668,381.986,385.753,628386.394078,0
+HUM.US,D,20211006,000000,382.713,390.448,379.355,389.92,765555.77339757,0
+HUM.US,D,20211007,000000,392.542,402.249,392.072,401.213,758260.7145751,0
+HUM.US,D,20211008,000000,402.737,410.074,400.097,410.044,949252.59843762,0
+HUM.US,D,20211011,000000,409.774,414.16,406.385,412.146,899668.07057823,0
+HUM.US,D,20211012,000000,413.262,419.253,411.339,417.658,1119512.1077289,0
+HUM.US,D,20211013,000000,418.097,419.093,412.156,417.927,1046155.1794102,0
+HUM.US,D,20211014,000000,430.146,441.081,427.496,432.12,1707476.1905844,0
+HUM.US,D,20211015,000000,433.865,441.649,432.14,438.101,1845105.0853683,0
+HUM.US,D,20211018,000000,438.619,438.997,431.961,435.669,801398.98291937,0
+HUM.US,D,20211019,000000,437.871,439.885,434.014,438.599,661720.32810605,0
+HUM.US,D,20211020,000000,441.409,454.097,441.409,451.496,1070365.0225385,0
+HUM.US,D,20211021,000000,450.36,458.413,449.343,457.775,511043.40141651,0
+HUM.US,D,20211022,000000,456.459,461.962,456.151,458.812,426669.13835296,0
+HUM.US,D,20211025,000000,460.018,462.3,456.37,460.376,587648.0405602,0
+HUM.US,D,20211026,000000,461.483,466.646,459.679,464.024,605943.37787664,0
+HUM.US,D,20211027,000000,465.33,465.33,454.545,455.633,704530.51444855,0
+HUM.US,D,20211028,000000,458.154,466.038,457.965,464.523,810821.05655462,0
+HUM.US,D,20211029,000000,462.28,464.662,457.825,460.118,1086751.0630679,0
+HUM.US,D,20211101,000000,462.27,463.925,453.539,456.489,930510.78867227,0
+HUM.US,D,20211102,000000,458.274,459.48,451.625,454.107,745531.73489132,0
+HUM.US,D,20211103,000000,433.635,465.908,433.635,456.429,1527253.8241748,0
+HUM.US,D,20211104,000000,454.047,455.871,446.951,450.569,999820.36899348,0
+HUM.US,D,20211105,000000,451.645,461.662,449.682,450.449,729930.28190142,0
+HUM.US,D,20211108,000000,451.925,454.427,445.216,451.516,718529.68316675,0
+HUM.US,D,20211109,000000,451.695,452.453,444.668,447.44,615887.17212634,0
+HUM.US,D,20211110,000000,448.048,451.945,443.054,445.566,450469.63146076,0
+HUM.US,D,20211111,000000,445.108,445.756,436.725,443.562,466154.35908719,0
+HUM.US,D,20211112,000000,444.938,445.666,440.403,442.496,500617.01559844,0
+HUM.US,D,20211115,000000,442.566,442.566,434.651,435.309,614420.33455263,0
+HUM.US,D,20211116,000000,437.413,448.885,434.143,441.21,725399.33902667,0
+HUM.US,D,20211117,000000,441.081,442.077,435.131,435.519,613543.44259681,0
+HUM.US,D,20211118,000000,436.167,443.164,434.363,443.034,779595.07447073,0
+HUM.US,D,20211119,000000,444.978,444.978,430.665,432.011,680356.79043964,0
+HUM.US,D,20211122,000000,433.525,435.17,427.466,429.538,446094.20146147,0
+HUM.US,D,20211123,000000,429.12,435.051,428.412,434.363,455906.56224868,0
+HUM.US,D,20211124,000000,433.645,435.499,430.516,433.326,479703.04212098,0
+HUM.US,D,20211126,000000,427.674,429.24,419.223,425.672,655271.05866431,0
+HUM.US,D,20211129,000000,428.682,428.92,420.847,425.253,466289.80578517,0
+HUM.US,D,20211130,000000,422.203,424.186,413.382,416.951,1192425.5735253,0
+HUM.US,D,20211201,000000,420.399,426.19,414.638,414.877,669216.04870331,0
+HUM.US,D,20211202,000000,414.877,421.415,409.914,418.665,795357.05688045,0
+HUM.US,D,20211203,000000,420.589,424.446,415.146,418.923,549454.07834674,0
+HUM.US,D,20211206,000000,423.509,433.885,421.216,429.648,685359.28848514,0
+HUM.US,D,20211207,000000,432.03,433.655,429.07,430.156,471318.3898614,0
+HUM.US,D,20211208,000000,430.715,437.243,426.668,437.103,904471.91346669,0
+HUM.US,D,20211209,000000,436.177,449.552,430.456,449.303,1127672.0188007,0
+HUM.US,D,20211210,000000,448.914,459.838,445.456,458.154,911569.320441,0
+HUM.US,D,20211213,000000,457.955,463.816,451.955,461.324,714290.70317431,0
+HUM.US,D,20211214,000000,458.652,464.404,456.739,458.822,991889.21234492,0
+HUM.US,D,20211215,000000,460.526,461.922,451.735,458.762,772377.27043155,0
+HUM.US,D,20211216,000000,454.147,459.161,448.755,454.467,1012637.6398582,0
+HUM.US,D,20211217,000000,456.091,457.845,448.885,450.35,1338330.7632103,0
+HUM.US,D,20211220,000000,446.692,451.895,442.864,448.137,884546.19923008,0
+HUM.US,D,20211221,000000,448.516,450.569,443.642,447.18,511336.3676077,0
+HUM.US,D,20211222,000000,447.32,453.559,445.088,453.041,480587.96054781,0
+HUM.US,D,20211223,000000,456.449,459.679,452.722,457.506,354839.24614038,0
+HUM.US,D,20211227,000000,458.941,461.234,454.507,461.184,261064.98223681,0
+HUM.US,D,20211228,000000,461.942,466.915,461.204,463.426,317795.07589647,0
+HUM.US,D,20211229,000000,463.158,466.776,462.798,465.938,323416.6155172,0
+HUM.US,D,20211230,000000,467.025,469.596,463.446,463.905,808440.20459673,0
+HUM.US,D,20211231,000000,464.842,466.018,460.935,461.503,349379.23924836,0
+HUM.US,D,20220103,000000,459.031,463.356,454.127,463.078,630249.53865692,0
+HUM.US,D,20220104,000000,461.722,463.486,455.911,456.659,653387.84790791,0
+HUM.US,D,20220105,000000,456.958,462.818,453.101,453.509,729599.18997301,0
+HUM.US,D,20220106,000000,410.711,419.981,357.458,365.661,7691333.721803,0
+HUM.US,D,20220107,000000,365.161,368.79,349.414,361.324,5545579.1058851,0
+HUM.US,D,20220110,000000,356.68,385.026,356.68,383.221,3148000.9857685,0
+HUM.US,D,20220111,000000,381.986,390.408,378.986,389.67,1887666.45111,0
+HUM.US,D,20220112,000000,388.574,396.428,387.677,393.268,1610825.4401392,0
+HUM.US,D,20220113,000000,392.122,395.631,383.929,391.584,1623518.3007035,0
+HUM.US,D,20220114,000000,392.002,397.863,384.787,389.67,1119283.3533056,0
+HUM.US,D,20220118,000000,385.674,399.577,383.203,385.903,1520218.6223507,0
+HUM.US,D,20220119,000000,386.262,390.04,373.434,375.916,1836934.1378988,0
+HUM.US,D,20220120,000000,378.418,387.169,378.418,381.059,1274232.3691804,0
+HUM.US,D,20220121,000000,385.205,388.744,370.404,373.344,2634702.1460033,0
+HUM.US,D,20220124,000000,372.098,379.833,361.883,377.172,1563136.1627427,0
+HUM.US,D,20220125,000000,371.092,376.305,363.477,373.136,1160811.3109072,0
+HUM.US,D,20220126,000000,372.128,380.172,369.477,375.168,1726826.0055273,0
+HUM.US,D,20220127,000000,376.245,387.388,375.538,381.099,1342435.2998137,0
+HUM.US,D,20220128,000000,378.597,385.275,376.982,384.219,1239428.5876521,0
+HUM.US,D,20220131,000000,380.81,392.71,380.74,390.508,1479290.6434557,0
+HUM.US,D,20220201,000000,392.99,395.442,382.425,388.694,1588310.185699,0
+HUM.US,D,20220202,000000,406.306,406.794,390,399.179,1882645.8935047,0
+HUM.US,D,20220203,000000,430.844,437.163,415.874,424.037,3791585.502669,0
+HUM.US,D,20220204,000000,420.469,436.755,419.393,427.664,1922189.3061537,0
+HUM.US,D,20220207,000000,428.392,432.329,423.828,428.164,1186904.364792,0
+HUM.US,D,20220208,000000,427.904,433.117,425.732,430.794,1284077.8391605,0
+HUM.US,D,20220209,000000,432.768,438.041,431.811,434.323,1640675.8857569,0
+HUM.US,D,20220210,000000,431.791,438.339,428.352,429.968,926178.50095456,0
+HUM.US,D,20220211,000000,428.204,433.396,419.641,421.814,1260826.1560068,0
+HUM.US,D,20220214,000000,420.13,422.98,415.316,417.509,753208.05108589,0
+HUM.US,D,20220215,000000,421.495,424.864,418.615,419.951,1104207.6341657,0
+HUM.US,D,20220216,000000,417.449,428.93,416.961,426.588,1022579.4274901,0
+HUM.US,D,20220217,000000,425.502,426.03,419.711,422.552,533298.79885843,0
+HUM.US,D,20220218,000000,422.612,427.296,418.485,419.601,840494.91981051,0
+HUM.US,D,20220222,000000,420.748,423.578,415.007,418.425,942645.80950267,0
+HUM.US,D,20220223,000000,421.296,423.19,411.269,411.658,951441.81840057,0
+HUM.US,D,20220224,000000,407.91,419.661,406.126,419.153,1064950.1645459,0
+HUM.US,D,20220225,000000,419.871,432.639,419.541,430.456,799894.01960844,0
+HUM.US,D,20220228,000000,423.289,432.619,423.289,432.11,724880.62833884,0
+HUM.US,D,20220301,000000,428.602,434.263,422.602,428.811,695346.22501642,0
+HUM.US,D,20220302,000000,430.156,438.419,430.156,434.233,909016.90266568,0
+HUM.US,D,20220303,000000,434.981,437.503,430.107,433.795,739974.40703851,0
+HUM.US,D,20220304,000000,429.38,439.875,426.35,439.147,904891.296576,0
+HUM.US,D,20220307,000000,438.419,439.147,423.977,424.655,871408.8728346,0
+HUM.US,D,20220308,000000,421.745,431.104,419.851,422.502,786810.87189216,0
+HUM.US,D,20220309,000000,430.396,430.396,423.12,426.988,729512.90540986,0
+HUM.US,D,20220310,000000,421.187,430.695,419.063,429.11,832981.13965351,0
+HUM.US,D,20220311,000000,437.751,437.751,423.499,423.957,621916.0551499,0
+HUM.US,D,20220314,000000,428.074,432.519,423.658,429.738,1026533.4677624,0
+HUM.US,D,20220315,000000,433.785,440.841,431.273,437.632,1150339.7761898,0
+HUM.US,D,20220316,000000,439.914,444.728,432.888,440.572,804696.85918804,0
+HUM.US,D,20220317,000000,438.309,441.14,436.575,438.848,1247517.2637938,0
+HUM.US,D,20220318,000000,443.792,443.792,436.845,438.369,2096723.9145568,0
+HUM.US,D,20220321,000000,436.387,441.011,433.157,434.651,1100721.1358287,0
+HUM.US,D,20220322,000000,434.981,439.924,434.651,436.197,1257867.3981374,0
+HUM.US,D,20220323,000000,434.503,436.405,428.044,428.422,911437.88697852,0
+HUM.US,D,20220324,000000,429.3,436.615,428.243,435.19,823649.36381692,0
+HUM.US,D,20220325,000000,437.761,437.761,433.107,433.326,706370.58292337,0
+HUM.US,D,20220328,000000,438.141,439.635,431.323,432.838,603869.5384342,0
+HUM.US,D,20220329,000000,437.203,438.619,433.047,436.715,622908.32762624,0
+HUM.US,D,20220330,000000,437.363,439.376,431.034,437.941,1097268.7499935,0
+HUM.US,D,20220331,000000,436.007,443.921,433.286,433.735,1417397.5223307,0
+HUM.US,D,20220401,000000,435.2,442.456,430.924,439.954,752767.59849023,0
+HUM.US,D,20220404,000000,439.585,442.097,434.463,436.247,671507.60617141,0
+HUM.US,D,20220405,000000,433.755,446.452,433.755,441.758,788792.40691822,0
+HUM.US,D,20220406,000000,443.343,448.456,440.029,447.569,836932.16999912,0
+HUM.US,D,20220407,000000,448.336,457.476,447.36,456.091,1532047.6339745,0
+HUM.US,D,20220408,000000,458.483,459.699,454.217,456.3,971715.68081645,0
+HUM.US,D,20220411,000000,458.483,459.28,448.646,449.842,856276.96839771,0
+HUM.US,D,20220412,000000,448.157,451.446,445.216,447.559,908558.39051028,0
+HUM.US,D,20220413,000000,455.742,460.217,451.63,457.267,1150450.1401659,0
+HUM.US,D,20220414,000000,459.53,463.701,457.117,459.041,1607839.5929304,0
+HUM.US,D,20220418,000000,457.496,462.768,450.569,452.473,565074.59420524,0
+HUM.US,D,20220419,000000,454.875,463.088,453.982,457.177,1152455.754605,0
+HUM.US,D,20220420,000000,459.818,465.57,456.37,463.954,855034.87201176,0
+HUM.US,D,20220421,000000,467.543,467.792,454.197,454.417,842108.24047982,0
+HUM.US,D,20220422,000000,451.347,451.735,442.755,443.014,717844.42320584,0
+HUM.US,D,20220425,000000,442.486,442.626,431.502,440.074,1056223.3839602,0
+HUM.US,D,20220426,000000,438.021,441.14,429.03,429.08,973173.48861029,0
+HUM.US,D,20220427,000000,441.848,446.579,429.32,441.908,1188453.4736934,0
+HUM.US,D,20220428,000000,443.662,459.34,439.83,457.476,1262583.9531539,0
+HUM.US,D,20220429,000000,453.569,455.034,441.629,443.094,989772.2306209,0
+HUM.US,D,20220502,000000,445.914,447.08,424.491,432.08,1034893.0373001,0
+HUM.US,D,20220503,000000,434.931,440.642,431.552,432.349,599074.7253256,0
+HUM.US,D,20220504,000000,436.217,441.838,429.01,440.881,671792.54589162,0
+HUM.US,D,20220505,000000,438.369,441.25,428.95,432.569,681598.88682558,0
+HUM.US,D,20220506,000000,428.96,435.808,424.954,429.24,786802.84542118,0
+HUM.US,D,20220509,000000,425.752,427.586,420.12,423.11,899701.17977106,0
+HUM.US,D,20220510,000000,426.29,434.453,422.651,431.373,1050668.0627252,0
+HUM.US,D,20220511,000000,430.037,443.532,429.409,430.306,928198.16171782,0
+HUM.US,D,20220512,000000,429.997,431.801,420.439,427.526,1069253.3563062,0
+HUM.US,D,20220513,000000,428.602,439.257,425.193,437.443,841259.44117246,0
+HUM.US,D,20220516,000000,436.675,443.383,434.223,439.526,462522.3809635,0
+HUM.US,D,20220517,000000,444.21,444.49,437.024,439.137,565905.33395287,0
+HUM.US,D,20220518,000000,435.319,435.952,415.575,418.655,951991.6316635,0
+HUM.US,D,20220519,000000,412.436,434.443,409.514,430.575,1069203.1908625,0
+HUM.US,D,20220520,000000,431.253,439.396,424.834,438.17,648948.20614069,0
+HUM.US,D,20220523,000000,440.343,444.315,438.649,439.934,598819.88487161,0
+HUM.US,D,20220524,000000,438.051,439.426,430.562,438.967,631689.28689103,0
+HUM.US,D,20220525,000000,440.443,445.466,437.283,443.224,536484.30453321,0
+HUM.US,D,20220526,000000,446.892,452.643,443.902,450.729,498124.79635555,0
+HUM.US,D,20220527,000000,451.407,460.347,448.296,459.689,524242.93296217,0
+HUM.US,D,20220531,000000,456.081,457.685,451.377,452.732,1031996.484581,0
+HUM.US,D,20220601,000000,454.257,455.891,443.283,446.114,523395.13696368,0
+HUM.US,D,20220602,000000,447.519,448.666,437.986,448.068,475857.35920714,0
+HUM.US,D,20220603,000000,444.938,445.756,440.353,440.951,257243.37873595,0
+HUM.US,D,20220606,000000,442.516,447.519,439.984,442.636,366864.90630353,0
+HUM.US,D,20220607,000000,443.712,449.169,439.934,448.296,401618.52238822,0
+HUM.US,D,20220608,000000,445.008,453.997,443.921,449.034,425552.45557626,0
+HUM.US,D,20220609,000000,448.984,452.403,445.236,448.137,695255.92721776,0
+HUM.US,D,20220610,000000,442.207,447.28,441.1,442.725,629287.3654468,0
+HUM.US,D,20220613,000000,432.569,434.961,421.974,424.874,988015.43678261,0
+HUM.US,D,20220614,000000,422.622,426.562,418.147,422.532,689117.68352695,0
+HUM.US,D,20220615,000000,424.416,436.485,424.416,431.791,823412.58292267,0
+HUM.US,D,20220616,000000,421.904,424.156,417.314,421.814,985819.19365753,0
+HUM.US,D,20220617,000000,425.362,429.399,421.226,427.027,1699068.4622207,0
+HUM.US,D,20220621,000000,433.929,453.892,430.944,447.5,1066583.5513926,0
+HUM.US,D,20220622,000000,442.536,454.985,442.536,446.572,935277.50913239,0
+HUM.US,D,20220623,000000,449.413,455.493,447.15,453.141,1024783.6970862,0
+HUM.US,D,20220624,000000,453.201,455.85,444.569,455.303,2506635.7880971,0
+HUM.US,D,20220627,000000,455.563,468.301,454.247,462.858,859180.54427892,0
+HUM.US,D,20220628,000000,465.39,475.865,460.058,460.666,915279.55665686,0
+HUM.US,D,20220629,000000,461.842,470.937,456.84,467.583,720626.94440596,0
+HUM.US,D,20220630,000000,466.704,471.097,464.068,467.323,1211892.8847295,0
+HUM.US,D,20220701,000000,465.945,478.964,462.481,478.196,903718.11314446,0
+HUM.US,D,20220705,000000,473.383,476.149,458.707,472.165,879119.8603474,0
+HUM.US,D,20220706,000000,474.611,480.023,471.446,476.718,928176.14217867,0
+HUM.US,D,20220707,000000,477.237,479.919,474.741,475.59,668881.37112308,0
+HUM.US,D,20220708,000000,472.635,489.333,471.187,482.609,915796.38711651,0
+HUM.US,D,20220711,000000,479.633,489.987,479.633,486.253,807037.8350595,0
+HUM.US,D,20220712,000000,482.469,488.213,480.352,482.399,697644.26967649,0
+HUM.US,D,20220713,000000,477.227,483.772,472.495,472.804,851273.42424399,0
+HUM.US,D,20220714,000000,469.25,473.873,462.825,471.846,870236.68497149,0
+HUM.US,D,20220715,000000,481.58,488.629,477.517,486.762,2047115.6961198,0
+HUM.US,D,20220718,000000,485.804,490.052,482.249,483.687,776101.46818208,0
+HUM.US,D,20220719,000000,487.391,496.676,483.627,494.52,623930.64074811,0
+HUM.US,D,20220720,000000,495.338,495.338,480.537,482.918,1081459.7453306,0
+HUM.US,D,20220721,000000,482.01,486.652,477.028,484.925,710075.10625225,0
+HUM.US,D,20220722,000000,487.471,489.677,482.279,488.19,505743.04223842,0
+HUM.US,D,20220725,000000,487.72,492.802,486.612,491.005,898180.27611058,0
+HUM.US,D,20220726,000000,492.213,493.696,488.02,491.494,863896.56769451,0
+HUM.US,D,20220727,000000,486.672,486.672,470.54,477.587,1752081.8943095,0
+HUM.US,D,20220728,000000,480.173,484.62,474.721,483.238,1078967.7687453,0
+HUM.US,D,20220729,000000,480.482,483.537,474.906,481.231,824468.65037882,0
+HUM.US,D,20220801,000000,481.231,483.228,466.524,473.883,1048901.7907958,0
+HUM.US,D,20220802,000000,473.763,479.833,470.483,477.627,754086.3374162,0
+HUM.US,D,20220803,000000,479.384,484.537,477.906,481.031,671960.28431573,0
+HUM.US,D,20220804,000000,482.529,482.529,476.598,479.164,411818.16109327,0
+HUM.US,D,20220805,000000,476.928,483.417,475.335,483.248,552912.31286118,0
+HUM.US,D,20220808,000000,486.253,487.785,480.347,481.76,428319.49318462,0
+HUM.US,D,20220809,000000,484.526,491.784,484.216,486.962,354606.86585455,0
+HUM.US,D,20220810,000000,490.995,492.433,482.679,485.224,381725.1399895,0
+HUM.US,D,20220811,000000,483.577,486.333,478.56,483.298,665470.92889115,0
+HUM.US,D,20220812,000000,486.512,496.576,484.236,496.087,557546.70822304,0
+HUM.US,D,20220815,000000,492.982,501.213,492.982,497.814,473435.48728008,0
+HUM.US,D,20220816,000000,498.224,499.132,490.336,494.43,532014.9658048,0
+HUM.US,D,20220817,000000,492.653,498.274,492.653,494.929,405103.44604984,0
+HUM.US,D,20220818,000000,497.195,498.284,491.624,495.099,569763.20276132,0
+HUM.US,D,20220819,000000,496.297,501.77,494.12,499.062,552495.64796588,0
+HUM.US,D,20220822,000000,494.749,504.184,494.749,500.121,477853.53740785,0
+HUM.US,D,20220823,000000,498.403,501.019,490.496,492.403,572488.55175195,0
+HUM.US,D,20220824,000000,492.613,497.784,492.503,494.849,412528.29429222,0
+HUM.US,D,20220825,000000,495.368,495.448,491.285,494.48,556632.24896966,0
+HUM.US,D,20220826,000000,494.749,496.796,485.274,485.933,589936.39424247,0
+HUM.US,D,20220829,000000,483.058,489.897,479.633,487.411,541058.39690967,0
+HUM.US,D,20220830,000000,488.3,489.667,483.986,484.885,403362.66819401,0
+HUM.US,D,20220831,000000,484.815,489.388,480.881,481.011,1163786.1180923,0
+HUM.US,D,20220901,000000,480.632,487.331,479.354,486.203,575821.87091432,0
+HUM.US,D,20220902,000000,488.509,490.236,481.65,483.627,598233.63460937,0
+HUM.US,D,20220906,000000,483.667,488.789,477.866,478.765,565035.658757,0
+HUM.US,D,20220907,000000,477.357,483.318,474.417,480.901,947958.71032048,0
+HUM.US,D,20220908,000000,480.722,488.22,480.722,485.584,599630.86424624,0
+HUM.US,D,20220909,000000,485.195,486.692,477.357,477.736,799434.70231865,0
+HUM.US,D,20220912,000000,480.332,487.78,476.498,485.364,780770.91948465,0
+HUM.US,D,20220913,000000,479.813,481.231,465.366,467.543,734556.1720475,0
+HUM.US,D,20220914,000000,465.915,466.295,453.345,458.118,1101330.4541233,0
+HUM.US,D,20220915,000000,487.062,500.47,483.229,496.447,2676037.3012267,0
+HUM.US,D,20220916,000000,498.593,500.121,490.266,498.992,1514346.5267906,0
+HUM.US,D,20220919,000000,496.147,501.538,489.228,500.27,680815.41493907,0
+HUM.US,D,20220920,000000,508.937,514.158,500.944,502.088,1643967.3699633,0
+HUM.US,D,20220921,000000,504.104,507.139,489.827,489.847,929432.14645439,0
+HUM.US,D,20220922,000000,488.699,501.696,484.655,493.122,1007394.5553968,0
+HUM.US,D,20220923,000000,490.436,492.678,477.56,486.123,1761130.3334059,0
+HUM.US,D,20220926,000000,481.51,484.935,475.929,481.86,865001.33062603,0
+HUM.US,D,20220927,000000,485.724,492.862,481.381,486.532,945731.15568793,0
+HUM.US,D,20220928,000000,482.489,496.961,475.45,493.022,1281449.8806879,0
+HUM.US,D,20220929,000000,494.6,494.6,488.415,491.06,684611,0
+HUM.US,D,20220930,000000,492.52,500.04,484.42,485.19,1611533,0
+HUM.US,D,20221003,000000,486.62,501.34,485.595,499.52,712018,0
+HUM.US,D,20221004,000000,500.73,507.21,499.2,503.78,944673,0
+HUM.US,D,20221005,000000,501.79,507.61,498.17,504.71,675442,0
+HUM.US,D,20221006,000000,503.47,504.5,497.88,499.3,729362,0
+HUM.US,D,20221007,000000,497.99,504.3531,496.65,503.46,871083,0
+HUM.US,D,20221010,000000,502.11,506.88,490.1,497.04,1043791,0
+HUM.US,D,20221011,000000,497.63,506.575,493.45,498.49,752287,0
+HUM.US,D,20221012,000000,498.78,505.68,493.89,494.19,573031,0
+HUM.US,D,20221013,000000,487.58,505.76,486.21,500.16,1071752,0
+HUM.US,D,20221014,000000,507.15,509.47,493.05,500,992151,0
+HUM.US,D,20221017,000000,502.13,504.65,498.32,498.79,734917,0
+HUM.US,D,20221018,000000,502.31,505,497.81,501.68,724240,0
+HUM.US,D,20221019,000000,504,504.9,494.81,500.21,695022,0
+HUM.US,D,20221020,000000,502.86,513.0123,502,505.35,923248,0
+HUM.US,D,20221021,000000,504.32,513.42,503.3801,510.54,1479082,0
+HUM.US,D,20221024,000000,515.2,524.79,515.2,521.94,713872,0
+HUM.US,D,20221025,000000,520.98,540.2,520.55,529.46,1179278,0
+HUM.US,D,20221026,000000,534,540.78,533.74,539.1,1080673,0
+HUM.US,D,20221027,000000,540.27,546.465,535.86,544.5,953178,0
+HUM.US,D,20221028,000000,549.29,560.03,545.86,554.83,1169360,0
+HUM.US,D,20221031,000000,551.74,563.13,550,558.08,1166652,0
+HUM.US,D,20221101,000000,555.53,562.31,550.37,554.49,1635598,0
+HUM.US,D,20221102,000000,552.16,569.28,551,559.58,1491805,0
+HUM.US,D,20221103,000000,562.52,571.3,560.81,563,1566323,0
+HUM.US,D,20221104,000000,566.25,570.465,546.19,552.05,1519516,0
+HUM.US,D,20221107,000000,552.38,557.42,548.1,554.93,1389996,0
+HUM.US,D,20221108,000000,555.72,561,551.32,557.74,777002,0
+HUM.US,D,20221109,000000,558.95,562.16,552.48,553.47,842058,0
+HUM.US,D,20221110,000000,564.6,564.6,543.64,558.3,1150910,0
+HUM.US,D,20221111,000000,556.66,558.35,517.0001,528.53,2193138,0
+HUM.US,D,20221114,000000,530.83,534.53,525.51,530,1033847,0
+HUM.US,D,20221115,000000,529.13,532.385,510.715,512.9,1943426,0
+HUM.US,D,20221116,000000,518.38,522.03,511,517.6,1040374,0
+HUM.US,D,20221117,000000,516.97,529.21,516.75,520.26,963328,0
+HUM.US,D,20221118,000000,527.4,534.375,524.82,529.9,953043,0
+HUM.US,D,20221121,000000,528.04,530.71,520.57,525.18,1020406,0
+HUM.US,D,20221122,000000,530.6,532.65,528.57,530.8,817585,0
+HUM.US,D,20221123,000000,532.04,538.79,530.11,538.3,839482,0
+HUM.US,D,20221125,000000,541.75,545.3,538.64,540.95,339402,0
+HUM.US,D,20221128,000000,538.3,541.76,533.64,534.29,766257,0
+HUM.US,D,20221129,000000,531.09,535.05,529.49,533.14,919014,0
+HUM.US,D,20221130,000000,531.97,550.31,528.575,549.9,2162926,0
+HUM.US,D,20221201,000000,552.13,558.04,544.485,548.37,1251144,0
+HUM.US,D,20221202,000000,546.63,550.72,543.79,546.78,516958,0
+HUM.US,D,20221205,000000,541.32,550.615,540.2278,547.42,548572,0
+HUM.US,D,20221206,000000,546.54,551.24,539.5,546.35,898336,0
+HUM.US,D,20221207,000000,546.47,552.61,545.775,549.18,718436,0
+HUM.US,D,20221208,000000,548.62,553.69,546.17,547.36,628886,0
+HUM.US,D,20221209,000000,546.11,546.86,533,533.42,1068947,0
+HUM.US,D,20221212,000000,534.68,536.97,525.38,529.99,1543887,0
+HUM.US,D,20221213,000000,537.83,537.83,520.185,523.06,1658341,0
+HUM.US,D,20221214,000000,526.05,526.29,516.9,521.51,1068314,0
+HUM.US,D,20221215,000000,517.73,517.73,502.31,508.44,1487358,0
+HUM.US,D,20221216,000000,506.4,506.7625,494.85,503.53,1918331,0
+HUM.US,D,20221219,000000,503.75,507.32,500.5,504.84,824973,0
+HUM.US,D,20221220,000000,504.64,508.06,500.3,501.72,637620,0
+HUM.US,D,20221221,000000,505,508.11,499.67,508.11,656885,0
+HUM.US,D,20221222,000000,507.9,512.71,505.045,512.43,661763,0
+HUM.US,D,20221223,000000,510.46,516,509.581,513.96,357945,0
+HUM.US,D,20221227,000000,515.68,520,512.91,514.38,423334,0
+HUM.US,D,20221228,000000,517.08,520.77,514.41,515.31,603515,0
+HUM.US,D,20221229,000000,517.22,517.235,512.04,513.2,303259,0
+HUM.US,D,20221230,000000,513.24,513.49,507.1,512.19,398560,0
+HUM.US,D,20230103,000000,508.24,511.01,489.67,500.49,1089620,0
+HUM.US,D,20230104,000000,500.13,501.52,484.75,492.12,1137089,0
+HUM.US,D,20230105,000000,492.2,493.37,483.71,488.02,1273841,0
+HUM.US,D,20230106,000000,490.23,494.66,488.03,492.54,977578,0
+HUM.US,D,20230109,000000,495.57,499.84,479.81,481.71,1065441,0
+HUM.US,D,20230110,000000,484.39,485.8,478.405,481.59,997792,0
+HUM.US,D,20230111,000000,482.28,493.11,480.54,493,941967,0
+HUM.US,D,20230112,000000,492.49,495.84,482.57,494.29,1092117,0
+HUM.US,D,20230113,000000,494.29,504.84,489.38,491.36,1280429,0
+HUM.US,D,20230117,000000,493.53,494.56,489.36,490.46,816678,0
+HUM.US,D,20230118,000000,491.38,493.77,484.08,484.75,845107,0
+HUM.US,D,20230119,000000,487.56,496.8499,486.775,491.72,675117,0
+HUM.US,D,20230120,000000,491.66,497.41,490.37,497.3,1882665,0
+HUM.US,D,20230123,000000,498.37,500.815,493.2381,494.55,806605,0
+HUM.US,D,20230124,000000,496.48,502.46,491.1965,500.35,723706,0
+HUM.US,D,20230125,000000,496.1,512.5,496.1,502.22,852108,0
+HUM.US,D,20230126,000000,502.86,505.26,498.32,499.36,821956,0
+HUM.US,D,20230127,000000,498,498.3,480.26,481.69,1387875,0
+HUM.US,D,20230130,000000,485.25,495.82,484.38,484.91,1569379,0
+HUM.US,D,20230131,000000,495.505,513,494.21,511.7,2266312,0
+HUM.US,D,20230201,000000,506.09,527.775,498.61,513.28,1995679,0
+HUM.US,D,20230202,000000,499.13,506.51,483.41,489.77,2594258,0
+HUM.US,D,20230203,000000,491.64,498.63,475.8,476.57,1519701,0
+HUM.US,D,20230206,000000,481.59,492.28,480.56,486.22,1518272,0
+HUM.US,D,20230207,000000,481.08,482.16,471.56,481,1301536,0
+HUM.US,D,20230208,000000,482.35,495.195,482.35,494.21,1208860,0
+HUM.US,D,20230209,000000,494.59,496.04,487.82,491.93,979836,0
+HUM.US,D,20230210,000000,493.07,501.06,493.07,498.62,832556,0
+HUM.US,D,20230213,000000,498.99,505.28,497.95,501.94,567779,0
+HUM.US,D,20230214,000000,503.07,508.72,500.645,501.68,516693,0
+HUM.US,D,20230215,000000,496.68,501.95,496.1,498.32,662687,0
+HUM.US,D,20230216,000000,499.2,511.09,497.34,505.69,713349,0
+HUM.US,D,20230217,000000,504.19,513.13,504,510.14,1352347,0
+HUM.US,D,20230221,000000,508.11,514.89,502.53,503.38,1136476,0
+HUM.US,D,20230222,000000,503.69,506.89,502.01,503.59,576560,0
+HUM.US,D,20230223,000000,501.87,511.76,498.82,510.65,998283,0
+HUM.US,D,20230224,000000,511,514.52,505.965,507.42,1205335,0
+HUM.US,D,20230227,000000,509.63,512.59,504.85,506.51,849455,0
+HUM.US,D,20230228,000000,506,508.77,490.82,495.02,1240450,0
+HUM.US,D,20230301,000000,491.85,496.88,490.85,496.15,507902,0
+HUM.US,D,20230302,000000,495.78,498.08,491.6694,495.76,815138,0
+HUM.US,D,20230303,000000,496.6,500.63,491.28,500.21,842627,0
+HUM.US,D,20230306,000000,500.54,506.5,498.08,499.07,819534,0
+HUM.US,D,20230307,000000,501.62,503.13,492.08,496.04,647339,0
+HUM.US,D,20230308,000000,493.82,496.97,487.8,489.31,637797,0
+HUM.US,D,20230309,000000,493.81,494.12,483.36,486.33,642549,0
+HUM.US,D,20230310,000000,486.48,492.14,478.505,479.66,887431,0
+HUM.US,D,20230313,000000,477.05,491.76,476.82,482.48,1017520,0
+HUM.US,D,20230314,000000,484.93,488.195,477.05,481.97,902473,0
+HUM.US,D,20230315,000000,475.28,486.685,475.28,483.87,867529,0
+HUM.US,D,20230316,000000,483.5,496.92,482.47,494.38,1086160,0
+HUM.US,D,20230317,000000,496.83,499.14,487.78,495.55,1962747,0
+HUM.US,D,20230320,000000,495.88,505.23,493.95,494.39,1102302,0
+HUM.US,D,20230321,000000,497.37,507.54,497.37,500.87,944221,0
+HUM.US,D,20230322,000000,504.54,507.85,498.16,498.33,618611,0
+HUM.US,D,20230323,000000,499.35,502.69,487.4,491.35,853215,0
+HUM.US,D,20230324,000000,491.87,503.295,491.6275,502.43,659816,0
+HUM.US,D,20230327,000000,508.81,510.955,503.05,506.99,665548,0
+HUM.US,D,20230328,000000,507.82,508.94,480.3,483.41,1688894,0
+HUM.US,D,20230329,000000,483.6,485.96,478.01,485.75,1228745,0
+HUM.US,D,20230330,000000,486,488.71,479.34,488.36,717660,0
+HUM.US,D,20230331,000000,490.49,490.6704,483.65,485.46,1274590,0
+HUM.US,D,20230403,000000,500.08,511.07,492.3,510.25,1479168,0
+HUM.US,D,20230404,000000,510.38,510.88,501.45,503.31,957396,0
+HUM.US,D,20230405,000000,507.75,517.18,502.47,516.23,1546135,0
+HUM.US,D,20230406,000000,519.78,524.62,515.2872,519.97,1082082,0
+HUM.US,D,20230410,000000,519.45,524.87,518.69,524.56,809352,0
+HUM.US,D,20230411,000000,526.81,534.7,526.81,533.76,856652,0
+HUM.US,D,20230412,000000,531.1,536.3,529.465,532.05,751830,0
+HUM.US,D,20230413,000000,534.12,540,530.73,535.26,864879,0
+HUM.US,D,20230414,000000,533.59,539.22,523.21,523.83,1007553,0
+HUM.US,D,20230417,000000,522.47,524.34,514.4101,518.82,708601,0
+HUM.US,D,20230418,000000,516.05,517.7,510.07,512.68,610140,0
+HUM.US,D,20230419,000000,507.2,508,489.49,492.9,1389863,0
+HUM.US,D,20230420,000000,492.11,492.11,486.99,490.31,1074224,0
+HUM.US,D,20230421,000000,495.61,497.93,485.6,491.21,1096982,0
+HUM.US,D,20230424,000000,491.74,504.25,490.1301,501.73,1040799,0
+HUM.US,D,20230425,000000,504.9,508.86,499.79,501.69,867147,0
+HUM.US,D,20230426,000000,510,513.4096,496,505.47,1487855,0
+HUM.US,D,20230427,000000,506.73,527.28,506.16,525.28,1039365,0
+HUM.US,D,20230428,000000,526.36,531.23,523.27,530.49,806078,0
+HUM.US,D,20230501,000000,531.23,539.275,531.2,535.13,792636,0
+HUM.US,D,20230502,000000,536.1,538.7,530.27,533.06,1026688,0
+HUM.US,D,20230503,000000,535,537,526.5728,529.79,676224,0
+HUM.US,D,20230504,000000,530.27,530.7,523.64,528.5,549307,0
+HUM.US,D,20230505,000000,531.17,539.49,531.17,535.02,549954,0
+HUM.US,D,20230508,000000,532.86,537.41,531.01,535.96,672366,0
+HUM.US,D,20230509,000000,537.2,541.21,526.53,530.2,941062,0
+HUM.US,D,20230510,000000,530.1,533.21,527.7,529.63,646852,0
+HUM.US,D,20230511,000000,529,530.07,525.3133,528.99,559040,0
+HUM.US,D,20230512,000000,529.43,529.99,524.06,527.35,460057,0
+HUM.US,D,20230515,000000,525.22,526.391,521.125,522.5,446987,0
+HUM.US,D,20230516,000000,523.87,526.99,516.98,518.35,630716,0
+HUM.US,D,20230517,000000,519.6,520.785,512.33,520.29,637497,0
+HUM.US,D,20230518,000000,518.91,518.91,508.5944,513.87,874496,0
+HUM.US,D,20230519,000000,513.92,518.88,511.275,513.52,1034351,0
+HUM.US,D,20230522,000000,514.94,517.12,511.56,513.98,439355,0
+HUM.US,D,20230523,000000,510.73,512.5,496.828,506.93,944900,0
+HUM.US,D,20230524,000000,508.6,511.96,504.8593,506.63,650966,0
+HUM.US,D,20230525,000000,501.98,502.432,495.99,500.07,722883,0
+HUM.US,D,20230526,000000,499.73,503.27,495.27,496.6,648843,0
+HUM.US,D,20230530,000000,493.96,501.52,492.18,495.1,705425,0
+HUM.US,D,20230531,000000,495.87,504.72,495.315,501.87,1992755,0
+HUM.US,D,20230601,000000,502.98,518.605,502.845,515.15,786502,0
+HUM.US,D,20230602,000000,514.36,523.005,512.56,520.78,785196,0
+HUM.US,D,20230605,000000,522.51,527.65,521.13,523.94,562453,0
+HUM.US,D,20230606,000000,523.38,523.665,506.52,511.12,1005377,0
+HUM.US,D,20230607,000000,508.33,511.4,502.025,504.69,924272,0
+HUM.US,D,20230608,000000,501.59,510.12,501.33,509.83,561445,0
+HUM.US,D,20230609,000000,510,519.67,507.54,513.34,661231,0
+HUM.US,D,20230612,000000,513.54,516.72,508.52,513.23,486971,0
+HUM.US,D,20230613,000000,508.96,515.775,508.96,512.63,792551,0
+HUM.US,D,20230614,000000,456.49,460,435,455,6917327,0
+HUM.US,D,20230615,000000,456.2701,469.5526,454.29,463.85,2885902,0
+HUM.US,D,20230616,000000,451.62,460.89,443.75,445.65,5301383,0
+HUM.US,D,20230620,000000,442.21,448.55,439.12,446.71,2219144,0
+HUM.US,D,20230621,000000,443.67,457.4299,443.48,452.71,1586773,0
+HUM.US,D,20230622,000000,455.7,458.52,452.02,456.44,1190979,0
+HUM.US,D,20230623,000000,451.52,454.995,445.3606,445.95,1986032,0
+HUM.US,D,20230626,000000,446,448.645,442.52,446.4,998267,0
+HUM.US,D,20230627,000000,445.48,447.06,441.33,445.92,1025489,0
+HUM.US,D,20230628,000000,444.55,447.28,442.25,444.83,820009,0
+HUM.US,D,20230629,000000,446.13,446.27,442.97,443.86,769101,0
+HUM.US,D,20230630,000000,444.76,449.13,441.34,447.13,1295877,0
+HUM.US,D,20230703,000000,444,447.63,442.63,446.27,569694,0
+HUM.US,D,20230705,000000,447.95,450.82,444.22,444.99,1346596,0
+HUM.US,D,20230706,000000,442.24,445.018,440.59,440.99,1360113,0
+HUM.US,D,20230707,000000,436.68,438.5,429.63,430.14,2189385,0
+HUM.US,D,20230710,000000,430.66,436.42,427.21,434.7,1578478,0
+HUM.US,D,20230711,000000,434.56,438.49,433.38,437.22,1215909,0
+HUM.US,D,20230712,000000,440.05,440.05,423.97,425.08,3183651,0
+HUM.US,D,20230713,000000,427.46,428.2,423.29,424.29,2387517,0
+HUM.US,D,20230714,000000,435.8,439.88,433.1,434.93,3255603,0
+HUM.US,D,20230717,000000,433.33,437.94,432,434.41,1188625,0
+HUM.US,D,20230718,000000,434.66,443.9699,432.755,440.73,2232697,0
+HUM.US,D,20230719,000000,454.07,459,444.94,447.26,2068554,0
+HUM.US,D,20230720,000000,451.5,451.99,445.7732,447.41,1897741,0
+HUM.US,D,20230721,000000,448.83,458.48,447.3632,456.89,3147052,0
+HUM.US,D,20230724,000000,456.95,459.105,452.395,453.44,1440926,0
+HUM.US,D,20230725,000000,453.34,457.04,450.88,454.34,1549512,0
+HUM.US,D,20230726,000000,454.27,456.47,447.55,448.21,1226323,0
+HUM.US,D,20230727,000000,448.8,457.38,448.365,451,1811815,0
+HUM.US,D,20230728,000000,453.22,455.71,445.72,453.3,1504167,0
+HUM.US,D,20230731,000000,455.04,458.23,451.52,456.83,1151473,0
+HUM.US,D,20230801,000000,458.23,461.17,455.1,458.11,1536851,0
+HUM.US,D,20230802,000000,484.12,488.79,478.17,483.75,3298161,0
+HUM.US,D,20230803,000000,483.19,491.83,480.76,487.15,1871707,0
+HUM.US,D,20230804,000000,489.46,491.55,484.17,484.28,1425509,0
+HUM.US,D,20230807,000000,485.94,497.99,484.74,494.67,1643478,0
+HUM.US,D,20230808,000000,493.06,496.19,489.33,493.22,976578,0
+HUM.US,D,20230809,000000,493.49,498.5,490.7,493.38,876044,0
+HUM.US,D,20230810,000000,494.26,500.36,493.63,495.03,746900,0
+HUM.US,D,20230811,000000,495.94,497.14,492.96,493.91,657857,0
+HUM.US,D,20230814,000000,494.54,499.16,493.6635,497.21,632776,0
+HUM.US,D,20230815,000000,495.95,496.78,492.36,495.31,889893,0
+HUM.US,D,20230816,000000,495.77,499.14,492.46,494.66,817668,0
+HUM.US,D,20230817,000000,492.97,495.75,487.21,488.74,1128659,0
+HUM.US,D,20230818,000000,488.5,492.94,487.55,490.39,706635,0
+HUM.US,D,20230821,000000,487.78,491.97,487.2477,491.28,747749,0
+HUM.US,D,20230822,000000,488.34,492.675,483.26,484.19,725734,0
+HUM.US,D,20230823,000000,485.6,485.715,479.18,481.43,725227,0
+HUM.US,D,20230824,000000,481.47,486.93,480.15,482.63,830930,0
+HUM.US,D,20230825,000000,483.18,485.45,478.55,478.94,579172,0
+HUM.US,D,20230828,000000,479.2,482.08,478.04,480.64,491941,0
+HUM.US,D,20230829,000000,480.31,482.37,477.39,481.3,513405,0
+HUM.US,D,20230830,000000,481.71,483.97,474.6,475.26,1107930,0
+HUM.US,D,20230831,000000,477.18,477.18,461.28,461.63,1541083,0
+HUM.US,D,20230901,000000,464,466.62,456.01,460.61,991287,0
+HUM.US,D,20230905,000000,460.95,473.9125,459.4,470.22,1159553,0
+HUM.US,D,20230906,000000,469.39,470.94,461.88,465.07,956509,0
+HUM.US,D,20230907,000000,467.24,474.9686,465.64,471.98,829617,0
+HUM.US,D,20230908,000000,471.95,471.95,464.61,467.73,910018,0
+HUM.US,D,20230911,000000,468.82,472.93,465.08,467.18,757818,0
+HUM.US,D,20230912,000000,465.69,472.39,460.38,469.07,808551,0
+HUM.US,D,20230913,000000,471.03,479.81,460.9525,472.5,1605892,0
+HUM.US,D,20230914,000000,476.3,478.45,468.11,471.57,656868,0
+HUM.US,D,20230915,000000,470.44,474.99,469.06,470.77,1182977,0
+HUM.US,D,20230918,000000,474.65,474.65,468.79,474.02,649872,0
+HUM.US,D,20230919,000000,473.88,477.8,470.87,473.8,782779,0
+HUM.US,D,20230920,000000,475.77,486.06,471.49,484.77,1035072,0
+HUM.US,D,20230921,000000,486.59,498.81,486.03,494.06,2111589,0
+HUM.US,D,20230922,000000,493.73,499.05,490.44,494.06,946210,0
+HUM.US,D,20230925,000000,495.33,501.7099,493.01,501.07,679187,0
+HUM.US,D,20230926,000000,500.31,500.79,492.56,493,756735,0
+HUM.US,D,20230927,000000,492.91,494.505,488.315,493.57,677936,0
+HUM.US,D,20230928,000000,495.59,501.82,490.09,495.21,814396,0
+HUM.US,D,20230929,000000,494.6,495.42,486.45,486.52,1004974,0
+HUM.US,D,20231002,000000,486.24,493.94,479.35,491.74,1001081,0
+HUM.US,D,20231003,000000,489.01,491.445,485.2,488.44,625542,0
+HUM.US,D,20231004,000000,488.57,489.665,482.47,485.78,1140212,0
+HUM.US,D,20231005,000000,486.64,489.69,484.25,488.98,850043,0
+HUM.US,D,20231006,000000,489.5,503.11,489,498.17,803857,0
+HUM.US,D,20231009,000000,498.36,503,495,501.54,716181,0
+HUM.US,D,20231010,000000,501.54,503.52,498.4201,500.4,1014876,0
+HUM.US,D,20231011,000000,494,497.48,486.6,493.42,1587254,0
+HUM.US,D,20231012,000000,493.4,503,489.12,499.81,1167578,0
+HUM.US,D,20231013,000000,507.75,514.66,500.12,505.97,1533961,0
+HUM.US,D,20231016,000000,515,525.8,512.93,524.21,1482894,0
+HUM.US,D,20231017,000000,525.81,530.5399,519.6,519.87,714151,0
+HUM.US,D,20231018,000000,526.6,529.86,520.6,521.69,1047246,0
+HUM.US,D,20231019,000000,520.99,524.975,517.85,522.72,835954,0
+HUM.US,D,20231020,000000,524.98,527.13,519.5,521.15,1008789,0
+HUM.US,D,20231023,000000,519.87,520.79,513.17,515.48,568901,0
+HUM.US,D,20231024,000000,517.87,524.43,515.86,516.35,545614,0
+HUM.US,D,20231025,000000,518.69,524.85,513,522.77,733893,0
+HUM.US,D,20231026,000000,518.82,521.14,512.34,513.37,688250,0
+HUM.US,D,20231027,000000,510.56,516.1,508.35,510.19,758597,0
+HUM.US,D,20231030,000000,511.38,520.49,508.77,517.97,1093805,0
+HUM.US,D,20231031,000000,520.6,525.49,518.45,523.69,1282828,0
+HUM.US,D,20231101,000000,500.34,516,488.73,489.36,2752749,0
+HUM.US,D,20231102,000000,484.49,488,471.8,481.4,2604626,0
+HUM.US,D,20231103,000000,478.46,483.81,475.06,477.01,1453023,0
+HUM.US,D,20231106,000000,478,490.15,473.75,487.31,1546525,0
+HUM.US,D,20231107,000000,490.79,503.64,490.77,498.18,1845938,0
+HUM.US,D,20231108,000000,499.65,503.05,487.645,488.26,911446,0
+HUM.US,D,20231109,000000,488.28,498.2,486.86,495.18,1056581,0
+HUM.US,D,20231110,000000,496.57,497.13,488.95,493.11,691926,0
+HUM.US,D,20231113,000000,493.03,498.4,492.67,497.15,550529,0
+HUM.US,D,20231114,000000,490.98,505.38,490.18,501.95,1121098,0
+HUM.US,D,20231115,000000,500.14,509.23,495.53,506.79,1107300,0
+HUM.US,D,20231116,000000,507.08,520,507.08,512.91,1053845,0
+HUM.US,D,20231117,000000,513.67,513.67,496.04,498.09,1499664,0
+HUM.US,D,20231120,000000,497.56,502.6,494.73,501.79,1066476,0
+HUM.US,D,20231121,000000,502.41,508.89,500.37,507.07,708546,0
+HUM.US,D,20231122,000000,510.65,516.83,507,515.6,892112,0
+HUM.US,D,20231124,000000,519,520.79,514.45,518.26,312001,0
+HUM.US,D,20231127,000000,520.31,527.18,510.43,510.71,986348,0
+HUM.US,D,20231128,000000,511.84,515.39,510.37,510.45,718133,0
+HUM.US,D,20231129,000000,496.01,526.47,480.36,482.41,5041754,0
+HUM.US,D,20231130,000000,483.915,489.58,478.09,484.86,4128271,0
+HUM.US,D,20231201,000000,483.03,504.79,480.49,495.21,2178657,0
+HUM.US,D,20231204,000000,496,498.77,486.72,491.98,1119391,0
+HUM.US,D,20231205,000000,492.56,502.73,488.29,500.35,1197135,0
+HUM.US,D,20231206,000000,497.26,498.17,483.22,483.8,1734122,0
+HUM.US,D,20231207,000000,484.64,485.35,472.13,480.3,2022802,0
+HUM.US,D,20231208,000000,482.69,482.69,475.06,481.62,1083135,0
+HUM.US,D,20231211,000000,482.63,483,467.38,476.61,2389569,0
+HUM.US,D,20231212,000000,480,483.8186,477.8,481.94,1645724,0
+HUM.US,D,20231213,000000,481.94,488.89,480.11,488.09,1036300,0
+HUM.US,D,20231214,000000,486,486,466.67,469.05,2395980,0
+HUM.US,D,20231215,000000,467.56,467.9,459.26,461.46,2763232,0
+HUM.US,D,20231218,000000,461.14,462.065,455.9,460.03,1803646,0
+HUM.US,D,20231219,000000,458.01,463.74,456.495,463.58,1331406,0
+HUM.US,D,20231220,000000,462.21,462.21,451.5775,451.89,1927988,0
+HUM.US,D,20231221,000000,452.57,454.95,451.07,453.94,1554622,0
+HUM.US,D,20231222,000000,454.88,455.2949,451.5355,453.2,1054093,0
+HUM.US,D,20231226,000000,451.88,453.56,449.76,452.83,912731,0
+HUM.US,D,20231227,000000,452.55,453,448.91,451.42,1517181,0
+HUM.US,D,20231228,000000,450.7,459.21,450,455.61,1034987,0
+HUM.US,D,20231229,000000,457.15,458.9313,454.895,457.81,804109,0
+HUM.US,D,20240102,000000,459.74,471.55,458.15,470.1,1967118,0
+HUM.US,D,20240103,000000,474.91,475,463.835,464.52,1307575,0
+HUM.US,D,20240104,000000,469.1,471.37,466.17,466.54,952030,0
+HUM.US,D,20240105,000000,464.03,464.75,453.73,458.27,1693121,0
+HUM.US,D,20240108,000000,458.98,464.38,451.99,460.74,1584542,0
+HUM.US,D,20240109,000000,462.08,462.08,455.88,459.3,1430343,0
+HUM.US,D,20240110,000000,458.06,460.355,456.16,459.08,1151615,0
+HUM.US,D,20240111,000000,457.29,459.76,453.36,454.99,1162272,0
+HUM.US,D,20240112,000000,430.91,444.99,429.13,438.71,2743564,0
+HUM.US,D,20240116,000000,441.48,441.48,433.56,438.79,1831281,0
+HUM.US,D,20240117,000000,440.94,455.53,439.36,447.76,2529683,0
+HUM.US,D,20240118,000000,392.44,415.73,390.5001,411.98,9405270,0
+HUM.US,D,20240119,000000,410.5,412.3945,400.97,401.53,3033980,0
+HUM.US,D,20240122,000000,400,411.72,397,409.65,2447960,0
+HUM.US,D,20240123,000000,408.03,410.27,404,407.52,1615685,0
+HUM.US,D,20240124,000000,407.07,411.8,400.98,402.4,2120368,0
+HUM.US,D,20240125,000000,350.63,364.82,342.69,355.36,10864902,0
+HUM.US,D,20240126,000000,354.92,368.76,354.26,361.23,4460516,0
+HUM.US,D,20240129,000000,363,367.76,358.1,365.94,2854131,0
+HUM.US,D,20240130,000000,370.39,378,365.89,376.83,3059373,0
+HUM.US,D,20240131,000000,380.02,383.44,375.51,378.06,2264278,0
+HUM.US,D,20240201,000000,375.07,379.5,370,375.82,3045627,0
+HUM.US,D,20240202,000000,378.38,382.84,374.22,378.87,1784755,0
+HUM.US,D,20240205,000000,373.31,375.82,358.64,361.02,3401872,0
+HUM.US,D,20240206,000000,361.45,368.42,359.0201,366.35,2271647,0
+HUM.US,D,20240207,000000,368.68,371.85,365.66,368.57,2309589,0
+HUM.US,D,20240208,000000,370.43,372.9299,366.925,367.8,1579285,0
+HUM.US,D,20240209,000000,368.27,371.16,366.13,370.28,1122477,0
+HUM.US,D,20240212,000000,370.3,371.71,367.29,369.14,990385,0
+HUM.US,D,20240213,000000,369.81,373.27,364.34,364.48,1255099,0
+HUM.US,D,20240214,000000,363.65,364.115,360.89,362.29,1124747,0
+HUM.US,D,20240215,000000,364.66,366.74,362.51,363.98,1245705,0
+HUM.US,D,20240216,000000,365.45,368.93,365.26,366.92,954781,0
+HUM.US,D,20240220,000000,366.4,369.23,365,367.14,1121073,0
+HUM.US,D,20240221,000000,368.57,369.52,364.9,367.6,876757,0
+HUM.US,D,20240222,000000,367,369.34,362.87,368.08,1226224,0
+HUM.US,D,20240223,000000,368.78,369.41,361.5501,362.91,1371879,0
+HUM.US,D,20240226,000000,363.89,366.7125,357.885,359.95,1217558,0
+HUM.US,D,20240227,000000,361.15,366.58,357.1801,362.7,1454649,0
+HUM.US,D,20240228,000000,359.99,361.3,350.51,351.16,2128498,0
+HUM.US,D,20240229,000000,351.76,353.4571,346.32,350.32,2291709,0
+HUM.US,D,20240301,000000,350.1,352.11,346.26,352.03,1639982,0
+HUM.US,D,20240304,000000,351,352.81,346.6,346.83,1792557,0
+HUM.US,D,20240305,000000,349,351.82,337.14,337.92,2569494,0
+HUM.US,D,20240306,000000,337.41,342.09,336.52,339.08,1554813,0
+HUM.US,D,20240307,000000,338.78,342.15,334.54,340.72,1576302,0
+HUM.US,D,20240308,000000,340.56,344.43,338.44,339.35,1164295,0
+HUM.US,D,20240311,000000,338.6,349.2,338.6,347,1164999,0
+HUM.US,D,20240312,000000,346.33,348.37,340.09,345.15,1315848,0
+HUM.US,D,20240313,000000,345.38,351.36,344.535,345.2,1056035,0
+HUM.US,D,20240314,000000,344.9,349.47,343.02,348.89,947488,0
+HUM.US,D,20240315,000000,346.79,349.28,344.5,348.15,2469163,0
+HUM.US,D,20240318,000000,347.22,349.94,344.17,347.19,1008342,0
+HUM.US,D,20240319,000000,349.3,352.46,348.13,351.59,1445874,0
+HUM.US,D,20240320,000000,349.52,352.12,347.33,348.19,1464585,0
+HUM.US,D,20240321,000000,347.74,352.12,346.82,347.39,1460663,0
+HUM.US,D,20240322,000000,348.02,354,348.02,348.54,1116453,0
+HUM.US,D,20240325,000000,349,349.7306,345.8,347.09,1004056,0
+HUM.US,D,20240326,000000,349,350.27,347.35,348.38,1498439,0
+HUM.US,D,20240327,000000,349.58,351.185,347.6622,349.5,1000315,0
+HUM.US,D,20240328,000000,349.6,350.9395,345.89,346.72,1583052,0
+HUM.US,D,20240401,000000,346,353,345.91,351.45,1074390,0
+HUM.US,D,20240402,000000,315.49,320.12,299.23,304.33,9517460,0
+HUM.US,D,20240403,000000,305.845,312.89,302.7,308.06,2836082,0
+HUM.US,D,20240404,000000,309.12,314.435,308.0417,310.04,1845721,0
+HUM.US,D,20240405,000000,307.705,314.24,307.705,313.11,1238769,0
+HUM.US,D,20240408,000000,311.84,318.8,310.72,317,1299662,0
+HUM.US,D,20240409,000000,316.5,319.62,315.8,319.62,850394,0
+HUM.US,D,20240410,000000,316.8,321.32,315.4,319.17,1101245,0
+HUM.US,D,20240411,000000,320.78,320.78,315.5,316.29,992364,0
+HUM.US,D,20240412,000000,315.94,316.09,310.33,312.59,1467617,0
+HUM.US,D,20240415,000000,315.17,317.57,313,314.64,1184742,0
+HUM.US,D,20240416,000000,329.99,330,317.39,317.52,1683413,0
+HUM.US,D,20240417,000000,319.63,324.38,318.1,323.46,1958774,0
+HUM.US,D,20240418,000000,327.6,331,324.055,324.83,1557433,0
+HUM.US,D,20240419,000000,327,329.75,326.9,328.33,1143681,0
+HUM.US,D,20240422,000000,326.74,334.42,324.63,325.3,1591093,0
+HUM.US,D,20240423,000000,325.43,328.18,320.47,327.98,1624723,0
+HUM.US,D,20240424,000000,335,336.4,309,315.98,3488954,0
+HUM.US,D,20240425,000000,314.73,315.705,308.1879,311.41,1837737,0
+HUM.US,D,20240426,000000,309.25,310.99,305.83,305.9,1213131,0
+HUM.US,D,20240429,000000,305.53,307.5,301.82,303.15,1742572,0
+HUM.US,D,20240430,000000,303.63,306.12,301,302.09,1879224,0
+HUM.US,D,20240501,000000,299.5,320.54,298.6063,314.21,2625787,0
+HUM.US,D,20240502,000000,314.4,321.31,312.4333,320.98,1677933,0
+HUM.US,D,20240503,000000,319.8,321.0399,316.6,320.54,1802675,0
+HUM.US,D,20240506,000000,321.47,322.885,318.01,319.23,1420369,0
+HUM.US,D,20240507,000000,318.31,324.98,318.31,324.63,1072329,0
+HUM.US,D,20240508,000000,325.01,327.32,322.24,324.14,1500216,0
+HUM.US,D,20240509,000000,325.39,335,324.715,334.68,1977618,0
+HUM.US,D,20240510,000000,336,338.46,334.1949,335.59,1340172,0
+HUM.US,D,20240513,000000,335.41,344.64,335.41,339.58,1852988,0
+HUM.US,D,20240514,000000,341.21,344.85,338.4,344.5,2037823,0
+HUM.US,D,20240515,000000,345.25,347.36,342.49,347.15,1687115,0
+HUM.US,D,20240516,000000,348.37,356.41,348.105,355.19,2168368,0
+HUM.US,D,20240517,000000,355.6,356.78,352.86,356.2,1435649,0
+HUM.US,D,20240520,000000,356.2,356.59,353.55,355.22,1430417,0
+HUM.US,D,20240521,000000,356.96,357.14,353.96,355.63,953622,0
+HUM.US,D,20240522,000000,355.18,357.91,354.89,356.6,795375,0
+HUM.US,D,20240523,000000,354.09,354.64,351.525,352.22,2132548,0
+HUM.US,D,20240524,000000,353.31,353.31,347.7,349.3,1583481,0
+HUM.US,D,20240528,000000,349.26,350.58,346.35,349.21,1604283,0
+HUM.US,D,20240529,000000,345.96,348.02,328.09,345.31,2159169,0
+HUM.US,D,20240530,000000,345.1,352.59,343.26,347.38,1350061,0
+HUM.US,D,20240531,000000,350.15,358.33,348.965,358.12,1757939,0
+HUM.US,D,20240603,000000,356.37,365.13,355.9501,364.2,1285149,0
+HUM.US,D,20240604,000000,362.73,363.4,358.04,360.87,1526609,0
+HUM.US,D,20240605,000000,361.69,362.74,357.51,361,1275361,0
+HUM.US,D,20240606,000000,360.27,365.5,353.425,355.43,1562540,0
+HUM.US,D,20240607,000000,355.65,355.9,350.51,351.8,875933,0
+HUM.US,D,20240610,000000,349.19,351.95,343.63,349.34,1168607,0
+HUM.US,D,20240611,000000,349.79,354.62,349,351.77,913029,0
+HUM.US,D,20240612,000000,352.75,352.75,348.25,352.38,1042161,0
+HUM.US,D,20240613,000000,353.53,365.49,349.11,358.1,1480748,0
+HUM.US,D,20240614,000000,354.71,359.53,353.17,358.93,867077,0
+HUM.US,D,20240617,000000,355.55,356.9,353.18,355.25,610018,0
+HUM.US,D,20240618,000000,356.34,358.17,349.19,349.55,693495,0
+HUM.US,D,20240620,000000,350.71,358.46,349.55,357.42,1473581,0
+HUM.US,D,20240621,000000,358.41,360.54,354.73,355.48,1633238,0
+HUM.US,D,20240624,000000,356.76,358.83,353.95,358.04,1441708,0
+HUM.US,D,20240625,000000,357.4,358.72,355.69,355.8,616582,0
+HUM.US,D,20240626,000000,357.45,361.8,357.3,361.09,642710,0
+HUM.US,D,20240627,000000,360.11,363.43,358.77,362.98,664235,0
+HUM.US,D,20240628,000000,372.13,388.57,370,373.65,5489806,0
+HUM.US,D,20240701,000000,373.46,380,371.55,373.49,1054027,0
+HUM.US,D,20240702,000000,373.78,378.31,373.17,374.82,1136654,0
+HUM.US,D,20240703,000000,375.81,376,362.78,362.85,750723,0
+HUM.US,D,20240705,000000,364.5,369.42,361.04,368.82,690242,0
+HUM.US,D,20240708,000000,369.04,375.71,367.16,370.43,977758,0
+HUM.US,D,20240709,000000,370.1,375.88,365.34,373.36,1352885,0
+HUM.US,D,20240710,000000,373.69,379.38,370.31,379.17,950452,0
+HUM.US,D,20240711,000000,377.95,384.4,376.545,379.73,939789,0
+HUM.US,D,20240712,000000,380.65,383.1,372.89,382.22,1071937,0
+HUM.US,D,20240715,000000,393.58,395.08,383.7,384.21,1567369,0
+HUM.US,D,20240716,000000,395.02,401.11,391.02,395.6,1773697,0
+HUM.US,D,20240717,000000,391.29,404.37,391.29,402.17,1832524,0
+HUM.US,D,20240718,000000,398.56,406.46,386.91,388.89,1873353,0
+HUM.US,D,20240719,000000,386,389.33,380.18,387.38,1075210,0
+HUM.US,D,20240722,000000,383,387,380.45,384.96,702956,0
+HUM.US,D,20240723,000000,384.59,388.6,380.02,385.87,816458,0
+HUM.US,D,20240724,000000,385,388.83,381.24,386.3,866030,0
+HUM.US,D,20240725,000000,392.25,398.37,385.93,386.4,1116594,0
+HUM.US,D,20240726,000000,387.71,400.54,387.71,392.63,1003973,0
+HUM.US,D,20240729,000000,391.06,393.34,384.59,392.12,1297614,0
+HUM.US,D,20240730,000000,392.59,406.09,391.765,404.52,1715362,0
+HUM.US,D,20240731,000000,365.13,380.89,356.38,361.61,4377959,0
+HUM.US,D,20240801,000000,361.27,363.75,350.9,358.98,1919169,0
+HUM.US,D,20240802,000000,361.975,363.88,355.06,363.62,1076306,0
+HUM.US,D,20240805,000000,359.07,362.295,352.03,356.29,1304161,0
+HUM.US,D,20240806,000000,356.46,360.22,353.61,355.25,930754,0
+HUM.US,D,20240807,000000,355.88,357.02,344.83,345.56,944066,0
+HUM.US,D,20240808,000000,343.83,350.77,343.17,350.32,908674,0
+HUM.US,D,20240809,000000,349.37,351.27,347.47,350.83,628055,0
+HUM.US,D,20240812,000000,351.45,352.13,348.14,348.29,485885,0
+HUM.US,D,20240813,000000,349.53,357,348.355,356.84,526049,0
+HUM.US,D,20240814,000000,355.45,360.56,355.45,356.38,541150,0
+HUM.US,D,20240815,000000,357.39,358.5,354.64,357.23,730630,0
+HUM.US,D,20240816,000000,357.48,357.49,350.04,350.36,755128,0
+HUM.US,D,20240819,000000,350.38,357.495,350.38,353.25,740585,0
+HUM.US,D,20240820,000000,353.76,358.4,351.13,356.98,1025915,0
+HUM.US,D,20240821,000000,357.43,360.72,356.117,358.57,768235,0
+HUM.US,D,20240822,000000,359.42,360,348.485,354.75,970560,0
+HUM.US,D,20240823,000000,355.28,356.1299,350.815,352.9,999887,0
+HUM.US,D,20240826,000000,354.18,356.5688,351.63,353,678402,0
+HUM.US,D,20240827,000000,353.55,354.74,349.4,353.45,794044,0
+HUM.US,D,20240828,000000,354.11,355.59,349.005,352.43,595273,0
+HUM.US,D,20240829,000000,353.35,353.35,348.26,351.36,608466,0
+HUM.US,D,20240830,000000,351.37,354.68,349.5996,354.47,1135132,0
+HUM.US,D,20240903,000000,355,364.51,354.175,363.53,956839,0
+HUM.US,D,20240904,000000,359.25,382.72,358.48,371.4,1473746,0
+HUM.US,D,20240905,000000,372.69,375,358.29,365.14,1281572,0
+HUM.US,D,20240906,000000,367.92,369.17,357.18,357.86,1080228,0
+HUM.US,D,20240909,000000,357,357,338.23,343.76,2057954,0
+HUM.US,D,20240910,000000,343.5,348.24,340.01,346.42,1162974,0
+HUM.US,D,20240911,000000,330.42,333.79,325.25,328.19,2677098,0
+HUM.US,D,20240912,000000,329.62,331,321.29,324.5,1635208,0
+HUM.US,D,20240913,000000,325.08,325.75,320.56,321.56,2062614,0
+HUM.US,D,20240916,000000,321.5,322.455,313.31,315.23,2692203,0
+HUM.US,D,20240917,000000,314.63,315.89,310.82,311.8,1826411,0
+HUM.US,D,20240918,000000,312,317.6255,311.2788,315.29,1785114,0
+HUM.US,D,20240919,000000,316.23,319.06,311.87,312,1100455,0
+HUM.US,D,20240920,000000,310,312.505,307.6399,310.41,1830233,0
+HUM.US,D,20240923,000000,309.85,314.54,308.26,312.77,1533262,0
+HUM.US,D,20240924,000000,312.57,317.34,311,312.23,1202843,0
+HUM.US,D,20240925,000000,313.64,314.39,309,311.95,911840,0
+HUM.US,D,20240926,000000,311.95,314.77,310.16,313.04,1485187,0
+HUM.US,D,20240927,000000,316.08,322.1397,313.88,319.57,1217341,0
+HUM.US,D,20240930,000000,320.375,324.38,316,316.74,1520864,0
+HUM.US,D,20241001,000000,315,315.4,276.795,279.45,7056544,0
+HUM.US,D,20241002,000000,219.76,249.88,213.31,246.49,19640535,0
+HUM.US,D,20241003,000000,245.68,245.79,237.01,241.78,5396818,0
+HUM.US,D,20241004,000000,241.7,246.96,239.63,240.03,3608699,0
+HUM.US,D,20241007,000000,235.5,238.025,230.49,236.29,3253019,0
+HUM.US,D,20241008,000000,240.36,246.71,240,243.2,3205091,0
+HUM.US,D,20241009,000000,243,245.8,242,245.45,1841551,0
+HUM.US,D,20241010,000000,245.72,252.27,245.49,251.44,2494056,0
+HUM.US,D,20241011,000000,246.95,260.48,246.7273,258.07,4020151,0
+HUM.US,D,20241014,000000,260,271.3099,259.41,267.6,2902340,0
+HUM.US,D,20241015,000000,251.24,265.34,251.24,257.6,3151004,0
+HUM.US,D,20241016,000000,258.22,260.58,255.28,255.57,1773412,0
+HUM.US,D,20241017,000000,249.1,266.7,247.33,266.34,3694541,0
+HUM.US,D,20241018,000000,264.54,272,258.98,267.14,4660847,0
+HUM.US,D,20241021,000000,270,275.445,257.735,260.57,3500247,0
+HUM.US,D,20241022,000000,260.99,265.14,259.5,262.31,1859859,0
+HUM.US,D,20241023,000000,262.31,263.6139,256.5601,258.65,1518497,0
+HUM.US,D,20241024,000000,262.75,265.16,258.1,258.58,1696287,0
+HUM.US,D,20241025,000000,263.03,266.83,259.76,260.73,1824348,0
+HUM.US,D,20241028,000000,261.02,265.81,258.91,261.09,1630820,0
+HUM.US,D,20241029,000000,260.57,264.26,257.434,257.77,1800995,0
+HUM.US,D,20241030,000000,260,273.28,259.815,266.32,3358437,0
+HUM.US,D,20241031,000000,257.4,265.48,256,257.83,1865168,0
+HUM.US,D,20241101,000000,259.07,265,258.17,260.71,1424246,0
+HUM.US,D,20241104,000000,260.9,262.09,251.83,255.55,1910965,0
+HUM.US,D,20241105,000000,256.2,261.93,252.21,260.6,1460891,0
+HUM.US,D,20241106,000000,290.26,290.71,278.015,288.51,5199686,0
+HUM.US,D,20241107,000000,288.48,297.5,285.48,287.76,2492848,0
+HUM.US,D,20241108,000000,288.71,293.255,286,288.12,1691681,0
+HUM.US,D,20241111,000000,273,283.6,270.72,282.44,2213507,0
+HUM.US,D,20241112,000000,285.41,285.9919,274.25,280.06,1684661,0
+HUM.US,D,20241113,000000,279,291.09,277.26,289.42,2191327,0
+HUM.US,D,20241114,000000,286.08,289.21,280.33,283.14,2049047,0
+HUM.US,D,20241115,000000,281.39,284.6,274.59,275.67,1842901,0
+HUM.US,D,20241118,000000,274.56,279.43,270.81,271.35,1929880,0
+HUM.US,D,20241119,000000,270.965,278.37,268.41,277.78,1447478,0
+HUM.US,D,20241120,000000,283.23,295.72,282.5,293.97,2286853,0
+HUM.US,D,20241121,000000,293.39,296.52,291.63,295.71,1214847,0
+HUM.US,D,20241122,000000,295.77,303.03,295.41,298.11,1450563,0
+HUM.US,D,20241125,000000,312,313,303.63,304.18,2656941,0
+HUM.US,D,20241126,000000,304,304,294.47,295.59,1555989,0
+HUM.US,D,20241127,000000,296.96,299.19,294.96,296.68,995819,0
+HUM.US,D,20241129,000000,295.58,298.92,294.845,296.38,533889,0
+HUM.US,D,20241202,000000,297.035,297.035,291.6801,293.13,1261279,0
+HUM.US,D,20241203,000000,291.55,294.91,286.8241,291.13,1046060,0
+HUM.US,D,20241204,000000,290.075,291.13,283.26,288.08,1269710,0
+HUM.US,D,20241205,000000,287.7397,288.44,281.91,283.06,1081313,0
+HUM.US,D,20241206,000000,283.61,284.6,274.53,281.73,1751061,0
+HUM.US,D,20241209,000000,281.87,288.99,281.87,286.24,1125594,0
+HUM.US,D,20241210,000000,286.62,290.75,284.78,285.82,1131446,0
+HUM.US,D,20241211,000000,283.73,288.16,275.625,278.2,1812835,0
+HUM.US,D,20241212,000000,278.19,279.91,272.74,272.78,1666300,0
+HUM.US,D,20241213,000000,272,274.22,269.13,274.12,1383466,0
+HUM.US,D,20241216,000000,272.751,276.116,257.39,260.46,3129628,0
+HUM.US,D,20241217,000000,258.6,260.208,233,233.89,5641336,0
+HUM.US,D,20241218,000000,237,242.4,235.5001,239.85,2677863,0
+HUM.US,D,20241219,000000,237.925,240,231.65,235.78,2424575,0
+HUM.US,D,20241220,000000,235.88,252.54,234.66,247.1,4223637,0
+HUM.US,D,20241223,000000,246.86,256.5,244.51,255.74,2089754,0
+HUM.US,D,20241224,000000,253.74,256.65,252.479,255.52,483239,0
+HUM.US,D,20241226,000000,254.26,258.3699,253.5897,256.14,846910,0
+HUM.US,D,20241227,000000,253.75,257.37,253,255.64,1050064,0
+HUM.US,D,20241230,000000,253.745,256.35,250.4976,254.26,951197,0
+HUM.US,D,20241231,000000,254.05,258.57,251.29,253.71,873888,0
+HUM.US,D,20250102,000000,256.955,259.0892,252,252.65,878531,0
+HUM.US,D,20250103,000000,252.855,265.815,251.6953,262.47,1373935,0
+HUM.US,D,20250106,000000,263.81,271.36,263.175,264.29,1736896,0
+HUM.US,D,20250107,000000,266.45,271.46,265.03,267.21,976848,0
+HUM.US,D,20250108,000000,266.695,268.91,260.45,268.13,892297,0
+HUM.US,D,20250110,000000,268.53,275.5,267.12,269.04,1660791,0
+HUM.US,D,20250113,000000,281.85,290.67,278.95,287.36,1989194,0
+HUM.US,D,20250114,000000,285.905,288.3,281.2,282.63,1092777,0
+HUM.US,D,20250115,000000,281.74,284.3699,279.27,279.49,1204698,0
+HUM.US,D,20250116,000000,275.01,279.32,268.44,275.8,1600290,0
+HUM.US,D,20250117,000000,275.74,287.06,270.8625,282.63,1835540,0
+HUM.US,D,20250121,000000,283.565,284.95,280.36,284.67,958727,0
+HUM.US,D,20250122,000000,282.435,285.87,278.29,284.92,908380,0
+HUM.US,D,20250123,000000,289.66,307.28,282.16,293.8,5077615,0
+HUM.US,D,20250124,000000,291.275,298.5,289.82,294.63,1216051,0
+HUM.US,D,20250127,000000,298.66,303.65,296.75,297.76,2177884,0
+HUM.US,D,20250128,000000,296.515,303.96,296.5,303.11,1134420,0
+HUM.US,D,20250129,000000,302.97,304.87,292.1,294.23,1252852,0
+HUM.US,D,20250130,000000,288.7123,298.01,288.7123,296.91,1196022,0
+HUM.US,D,20250131,000000,296,297,292.71,293.23,1250795,0
+HUM.US,D,20250203,000000,291.36,295.61,289.96,293,1555873,0
+HUM.US,D,20250204,000000,290.07,297.555,286.24,295.53,1577055,0
+HUM.US,D,20250205,000000,293.88,295.35,286.47,290.53,1102586,0
+HUM.US,D,20250206,000000,289.92,291.65,277.34,279.58,1523485,0
+HUM.US,D,20250207,000000,279.525,281.54,273.21,274.33,985014,0
+HUM.US,D,20250210,000000,271.96,272.74,259.07,266.8,3030543,0
+HUM.US,D,20250211,000000,273.63,273.63,242.75,257.34,4535180,0
+HUM.US,D,20250212,000000,259.4,268.355,258.47,260.03,2649884,0
+HUM.US,D,20250213,000000,261.99,263.25,251.98,252.88,1734988,0
+HUM.US,D,20250214,000000,253.745,258.31,249.88,253.83,2386589,0
+HUM.US,D,20250218,000000,252.41,259.17,251.085,257.24,1418988,0
+HUM.US,D,20250219,000000,256.85,265.92,255.118,265.52,1233336,0
+HUM.US,D,20250220,000000,263.51,272.13,262.0805,271.3,1037837,0
+HUM.US,D,20250221,000000,258,264,253.15,255.91,2863161,0
+HUM.US,D,20250224,000000,258.02,259.88,253.85,255,1721542,0
+HUM.US,D,20250225,000000,255.33,259.725,248.8,259.27,1770962,0
+HUM.US,D,20250226,000000,257.565,259.05,252.25,255.07,1490924,0
+HUM.US,D,20250227,000000,257.14,263.19,256.785,261.44,1448495,0
+HUM.US,D,20250228,000000,260.915,271.28,260.39,270.42,2250687,0
+HUM.US,D,20250303,000000,270.035,272.78,260.9,261.54,1561165,0
+HUM.US,D,20250304,000000,261.42,266.44,259.39,262.78,1316985,0
+HUM.US,D,20250305,000000,261.935,264.84,259.1,262.12,1033835,0
+HUM.US,D,20250306,000000,260.465,267.345,260.005,265.76,1434814,0
+HUM.US,D,20250307,000000,262.905,268.5,259.13,259.76,1553129,0
+HUM.US,D,20250310,000000,258.015,263.6699,249.02,251.25,2108547,0
+HUM.US,D,20250311,000000,252.61,255.14,247.891,250.2,1387815,0
+HUM.US,D,20250312,000000,250.495,252.86,247,249.11,1150879,0
+HUM.US,D,20250313,000000,247.94,252.92,245,251.73,1074953,0
+HUM.US,D,20250314,000000,254.6,259.245,251.24,252.88,1331435,0
+HUM.US,D,20250317,000000,254.91,265.6335,254.0727,264.41,1103942,0
+HUM.US,D,20250318,000000,264.675,271.385,263.86,269.78,1632637,0
+HUM.US,D,20250319,000000,267.0148,269.66,264.18,267.34,1614193,0
+HUM.US,D,20250320,000000,265.34,268.5,265,266.83,1069984,0
+HUM.US,D,20250321,000000,265.76,269.31,263.23,266.17,1963626,0
+HUM.US,D,20250324,000000,266.1,272.74,265.565,271.72,1252837,0
+HUM.US,D,20250325,000000,272.76,274,268.96,273.77,1392707,0
+HUM.US,D,20250326,000000,275,275.35,266.66,270.48,822579,0
+HUM.US,D,20250327,000000,271.555,274.84,267.31,270.38,1284387,0
+HUM.US,D,20250328,000000,270.38,271.68,263.41,264.58,967920,0
+HUM.US,D,20250331,000000,263.92,267,260.75,264.6,1201515,0
+HUM.US,D,20250401,000000,265.51,268.24,261.895,264.74,927243,0
+HUM.US,D,20250402,000000,263.44,265.8,261,265.8,1117484,0
+HUM.US,D,20250403,000000,263.345,274.93,261.96,265.48,1808784,0
+HUM.US,D,20250404,000000,263.755,270.71,253.09,253.77,2435104,0
+HUM.US,D,20250407,000000,247.33,256.39,242.22,254.71,1838800,0
+HUM.US,D,20250408,000000,292.12,292.74,274.6201,281.95,4637924,0
+HUM.US,D,20250409,000000,280.145,290.88,270.8448,285.53,2653585,0
+HUM.US,D,20250410,000000,286.59,293.88,279.45,290.25,2277711,0
+HUM.US,D,20250411,000000,290,296.255,284.9,295.04,1674703,0
+HUM.US,D,20250414,000000,296.715,298,281.86,284.82,1473643,0
+HUM.US,D,20250415,000000,286.64,288.66,280.31,286.78,1150861,0
+HUM.US,D,20250416,000000,286.78,291.33,282,285.61,1338437,0
+HUM.US,D,20250417,000000,256.96,270.32,256.04,264.48,3670510,0
+HUM.US,D,20250421,000000,262.51,264.175,243.65,245.91,2050617,0
+HUM.US,D,20250422,000000,248.5,259.21,246.83,258.92,1340743,0
+HUM.US,D,20250423,000000,260,266.34,255.2057,263.61,1092431,0
+HUM.US,D,20250424,000000,263.045,268.01,259.75,267.83,1061170,0
+HUM.US,D,20250425,000000,266.12,267.31,262.01,264.4,1097955,0
+HUM.US,D,20250428,000000,264.045,266.655,260.0158,263.2,1717289,0
+HUM.US,D,20250429,000000,262.04,264.52,257.94,259.36,2472514,0
+HUM.US,D,20250430,000000,273.445,276.14,254.5,262.24,3489061,0
+HUM.US,D,20250501,000000,264.19,267.01,255.6,256.04,1755610,0
+HUM.US,D,20250502,000000,258.58,260.2048,254.14,258.48,1740141,0
+HUM.US,D,20250505,000000,256.98,260.03,256.05,256.69,1348335,0
+HUM.US,D,20250506,000000,255.01,257.9999,250.79,251.77,985553,0
+HUM.US,D,20250507,000000,253.145,254.87,250,253.12,782897,0
+HUM.US,D,20250508,000000,253.375,256.11,251.5,253.35,1234887,0
+HUM.US,D,20250509,000000,252.5,254.16,248.6,249.53,1088225,0
+HUM.US,D,20250512,000000,250.995,255.6,247.55,252.86,1425159,0
+HUM.US,D,20250513,000000,244.43,244.43,228.57,228.89,3848469,0
+HUM.US,D,20250514,000000,234.93,234.98,228.43,230.47,2532322,0
+HUM.US,D,20250515,000000,225.35,227.6,212.45,227.47,4230023,0
+HUM.US,D,20250516,000000,230.5,239.13,228,237.96,2571970,0
+HUM.US,D,20250519,000000,245,248.13,239.6625,247.34,2095672,0
+HUM.US,D,20250520,000000,249.9167,255.87,246.475,255.31,1878852,0
+HUM.US,D,20250521,000000,249.775,253.97,245.7,245.77,1554558,0
+HUM.US,D,20250522,000000,231.595,238.3,226.1,227.14,3009069,0
+HUM.US,D,20250523,000000,227.68,229.005,222.22,224.93,1674901,0
+HUM.US,D,20250527,000000,226.51,227.69,221,226.61,1555476,0
+HUM.US,D,20250528,000000,228,232.5599,226.67,227.79,1581123,0
+HUM.US,D,20250529,000000,229.21,231.3878,226.1069,230.08,1283603,0
+HUM.US,D,20250530,000000,228.55,233.85,228.371,233.13,2524816,0
+HUM.US,D,20250602,000000,232.32,232.845,225.95,231.39,1300502,0
+HUM.US,D,20250603,000000,229.845,235.3,227.11,233.42,1129442,0
+HUM.US,D,20250604,000000,233.51,236.56,230.63,230.83,1106097,0
+HUM.US,D,20250605,000000,231.385,233.77,225.85,227.16,1708863,0
+HUM.US,D,20250606,000000,231.8,232.08,227.41,230.7,3453625,0
+HUM.US,D,20250609,000000,231.06,236.32,231,233.07,1251927,0
+HUM.US,D,20250610,000000,234.63,235.98,231.21,231.98,1137707,0
+HUM.US,D,20250611,000000,231.33,237.82,231.04,231.74,1293531,0
+HUM.US,D,20250612,000000,230.59,235.08,227.76,234.96,1419525,0
+HUM.US,D,20250613,000000,233.025,236.4267,231.188,235.26,1512932,0
+HUM.US,D,20250616,000000,236.245,236.909,229.225,235.39,2307118,0
+HUM.US,D,20250617,000000,234.55,244.92,234.44,241.45,3163986,0
+HUM.US,D,20250618,000000,242.28,245.88,239.94,243.4,1686258,0
+HUM.US,D,20250620,000000,244.365,246.4,239.31,239.62,2045560,0
+HUM.US,D,20250623,000000,239.09,240.58,233.65,234.66,1826818,0
+HUM.US,D,20250624,000000,235.09,239.56,233.28,238.79,1281283,0
+HUM.US,D,20250625,000000,239.795,241.04,236.6,238.51,1346190,0
+HUM.US,D,20250626,000000,239.615,243.43,238.33,239.9,1097062,0
+HUM.US,D,20250627,000000,239.315,244.18,238.89,241.88,1755423,0
+HUM.US,D,20250630,000000,240.985,244.69,240.94,244.48,1232934,0
+HUM.US,D,20250701,000000,242.34,252.88,241.82,252.58,1455987,0
+HUM.US,D,20250702,000000,248.19,250.8199,241.81,243.79,2587235,0
+HUM.US,D,20250703,000000,244.85,246.63,238.07,239.68,960833,0
+HUM.US,D,20250707,000000,238.91,239.05,234.375,237.21,1367228,0
+HUM.US,D,20250708,000000,237,239.7899,234.72,237.49,912172,0
+HUM.US,D,20250709,000000,236.76,237.76,233.73,236.7,770682,0
+HUM.US,D,20250710,000000,235.36,236.89,231.44,232.18,1183997,0
+HUM.US,D,20250711,000000,229.4,231.8399,228.46,230.67,1077823,0
+HUM.US,D,20250714,000000,230.8,230.8,226.57,227.46,1233964,0
+HUM.US,D,20250715,000000,228.175,229.8,221.27,221.9,1469616,0
+HUM.US,D,20250716,000000,222.5,227.34,221.21,226.56,1097299,0
+HUM.US,D,20250717,000000,226.255,227.72,216.65,223.55,1775756,0
+HUM.US,D,20250718,000000,222.5,224.172,206.87,220.41,4320072,0
+HUM.US,D,20250721,000000,223.1625,226.7,220.96,223.43,2139349,0
+HUM.US,D,20250722,000000,224.5,231.93,223.9132,231.12,1622756,0
+HUM.US,D,20250723,000000,235.45,237.29,230.6296,237.12,1915250,0
+HUM.US,D,20250724,000000,234.75,237.74,227.96,229.21,1234973,0
+HUM.US,D,20250725,000000,231.96,239.82,231.1,237.98,1569779,0
+HUM.US,D,20250728,000000,238.235,239.43,231.1,231.52,1791839,0
+HUM.US,D,20250729,000000,231.2,237.28,227.51,232.62,2089086,0
+HUM.US,D,20250730,000000,249.59,265.25,240.835,261.47,6384024,0
+HUM.US,D,20250731,000000,258.68,261.47,247.95,249.87,3140934,0
+HUM.US,D,20250801,000000,249.5,252,244.83,247.26,1756131,0
+HUM.US,D,20250804,000000,247.5,250.66,245.35,247.35,1316343,0
+HUM.US,D,20250805,000000,244.735,258.89,244.095,254.47,1936939,0
+HUM.US,D,20250806,000000,253,259.4579,252.43,256.62,1263459,0
+HUM.US,D,20250807,000000,257.075,259,252.55,256.14,850519,0
+HUM.US,D,20250808,000000,257.37,267.42,255.6389,266.68,1678450,0
+HUM.US,D,20250811,000000,267.685,271.94,265,266.67,1749499,0
+HUM.US,D,20250812,000000,268.06,275.63,265.85,274.94,1547209,0
+HUM.US,D,20250813,000000,275.79,283.4939,275.315,281.99,2064536,0
+HUM.US,D,20250814,000000,280.22,283.9,279.0919,281.34,1144794,0
+HUM.US,D,20250815,000000,287.2,290.65,284.62,286.39,1738781,0
+HUM.US,D,20250818,000000,288.355,290.87,287,287.19,1298136,0
+HUM.US,D,20250819,000000,286.74,292.025,285.21,288.25,1534237,0
+HUM.US,D,20250820,000000,287,290.17,285.41,290,1247813,0
+HUM.US,D,20250821,000000,289.92,296.74,288.2806,294.47,1496161,0
+HUM.US,D,20250822,000000,296.75,301.62,295.9,299.51,1615932,0
+HUM.US,D,20250825,000000,295.0001,300.495,295.0001,297.2,880150,0
+HUM.US,D,20250826,000000,296.58,300.78,295,298.87,1010565,0
+HUM.US,D,20250827,000000,297.775,301.315,296.44,297.26,859304,0
+HUM.US,D,20250828,000000,297.185,299.805,294.3,297.89,997492,0
+HUM.US,D,20250829,000000,298.23,304.07,297,303.66,1100151,0
+HUM.US,D,20250902,000000,304.59,314.28,303.012,310.06,1966081,0
+HUM.US,D,20250903,000000,308.91,314.28,306.14,311.98,1739435,0
+HUM.US,D,20250904,000000,310.49,313.71,308.0248,312,1621339,0
+HUM.US,D,20250905,000000,311.34,315.3482,306.53,307.92,1504675,0
+HUM.US,D,20250908,000000,308.245,311.59,302.77,310.38,1147615,0
+HUM.US,D,20250909,000000,311.1,314.54,271.2,273.02,4843978,0
+HUM.US,D,20250910,000000,270.01,273.87,254,273.58,4315995,0
+HUM.US,D,20250911,000000,275.645,282.49,271.025,278.72,2057357,0
+HUM.US,D,20250912,000000,276.29,279.94,274.2,276.44,1138456,0
+HUM.US,D,20250915,000000,275.37,276.9,271.1,275.42,1277628,0
+HUM.US,D,20250916,000000,272.73,273.5,264.84,272.32,2637357,0
+HUM.US,D,20250917,000000,272.78,273.85,267.66,269.39,1492349,0
+HUM.US,D,20250918,000000,270.35,272,264.8,264.86,1355421,0
+HUM.US,D,20250919,000000,263.37,263.69,250.24,252.66,4957837,0
+HUM.US,D,20250922,000000,250.575,258.58,248.5001,257.87,1927351,0
+HUM.US,D,20250923,000000,257.8814,262.63,256.285,258.32,1613056,0
+HUM.US,D,20250924,000000,258.15,263.4,257.72,261.97,1569133,0
+HUM.US,D,20250925,000000,261.5,263.29,252.68,254.43,2208600,0
+HUM.US,D,20250926,000000,255.63,257.93,253.16,254.95,1255938,0
+HUM.US,D,20250929,000000,255.15,256.095,252.4489,255.23,1184601,0
+HUM.US,D,20250930,000000,253.67,261.9149,253.67,260.17,1603191,0
+HUM.US,D,20251001,000000,259.925,261.78,244.46,246.77,2802407,0
+HUM.US,D,20251002,000000,246.22,266.87,239,256.62,5300539,0
+HUM.US,D,20251003,000000,257.025,287.51,255.01,283.72,4476322,0
+HUM.US,D,20251006,000000,284.41,296.25,283,295.2,2777760,0
+HUM.US,D,20251007,000000,298.29,298.75,290.79,295.25,1787426,0
+HUM.US,D,20251008,000000,295.99,302.785,293.43,298.04,1551415,0
+HUM.US,D,20251009,000000,300,301.02,290.06,290.6,948279,0
+HUM.US,D,20251010,000000,283.678,285.99,275.93,280.22,1610519,0
+HUM.US,D,20251013,000000,280.5,281,270.35,271,1671970,0
+HUM.US,D,20251014,000000,266.115,268,257.94,261.61,2745356,0
+HUM.US,D,20251015,000000,260.6,262.51,256.69,262.17,1422814,0
+HUM.US,D,20251016,000000,262.17,267.38,261.2,267.28,1520958,0
+HUM.US,D,20251017,000000,266.255,279.1399,266,275.01,2142812,0
+HUM.US,D,20251020,000000,276.5,284.04,275.65,284,1071661,0
+HUM.US,D,20251021,000000,282.995,295.49,281.925,295.2,1909959,0
+HUM.US,D,20251022,000000,293.895,295.1975,287.3,287.72,972340,0
+HUM.US,D,20251023,000000,283.6,293.14,280.7,291.3,881696,0
+HUM.US,D,20251024,000000,289.3,292,287.65,290.65,791956,0
+HUM.US,D,20251027,000000,290.325,294.56,290.32,292.34,1027314,0
+HUM.US,D,20251028,000000,297.21,299.68,288.01,294.8,1329379,0
+HUM.US,D,20251029,000000,293.21,296.49,291.34,292.67,1337263,0
+HUM.US,D,20251030,000000,293,293.8499,284,285.61,1791132,0
+HUM.US,D,20251031,000000,285.685,287.15,277.6,278.19,1782774,0
+HUM.US,D,20251103,000000,278.025,280.76,271.41,279.92,1295263,0
+HUM.US,D,20251104,000000,279.1,284.27,276.7,281.87,1413508,0
+HUM.US,D,20251105,000000,260.74,265.7,251.16,264.94,3485442,0
+HUM.US,D,20251106,000000,264.355,264.405,250.83,251.11,2465891,0
+HUM.US,D,20251107,000000,251.01,256.23,248.58,252.04,1472385,0
+HUM.US,D,20251110,000000,248.14,249.511,237.64,238.42,1974395,0
+HUM.US,D,20251111,000000,239.98,245.5,238.5001,243.47,1492141,0
+HUM.US,D,20251112,000000,243.89,246.72,240.42,240.48,1829035,0
+HUM.US,D,20251113,000000,240.5,242.92,236.05,236.74,1457142,0
+HUM.US,D,20251114,000000,235.365,237.4352,230.7101,237.12,1540455,0
+HUM.US,D,20251117,000000,236.18,239,233.29,234.11,1261715,0
+HUM.US,D,20251118,000000,233.64,238.92,230.81,234.1,1423355,0
+HUM.US,D,20251119,000000,237.5,239.09,226.81,228.9,1493304,0
+HUM.US,D,20251120,000000,231.48,233.58,222.8,223.29,1442785,0
+HUM.US,D,20251121,000000,223.14,231.76,221.5,227.1,1779659,0
+HUM.US,D,20251124,000000,229.51,229.85,222.04,229.2,2121129,0
+HUM.US,D,20251125,000000,228.6,238.125,228.4,237.88,2181993,0
+HUM.US,D,20251126,000000,237.025,246.17,235.56,245.99,1993578,0
+HUM.US,D,20251128,000000,246.7042,247.26,242.8128,245.77,621850,0
+HUM.US,D,20251201,000000,246,246.77,241.81,242.23,1623567,0
+HUM.US,D,20251202,000000,243.465,244,238.81,241.96,1696598,0
+HUM.US,D,20251203,000000,243,258.34,241.595,256.92,2531071,0
+HUM.US,D,20251204,000000,254.59,257.48,251.03,253.02,2097377,0
+HUM.US,D,20251205,000000,262.52,264.8,256.14,257.85,1627163,0
+HUM.US,D,20251208,000000,259.95,262.33,256.22,256.39,1282147,0
+HUM.US,D,20251209,000000,255.66,258.649,249.83,250.39,970674,0
+HUM.US,D,20251210,000000,249.5,256.84,247.53,256.66,1046980,0
+HUM.US,D,20251211,000000,256.47,271.19,254.71,266.49,1902247,0
+HUM.US,D,20251212,000000,267.25,274.99,267.23,268.45,1130742,0
+HUM.US,D,20251215,000000,269.25,274.93,265.38,274.74,2028861,0
+HUM.US,D,20251216,000000,268.115,270.35,256.05,258.16,3000183,0
+HUM.US,D,20251217,000000,257.47,266.08,256.35,260.28,1081930,0
+HUM.US,D,20251218,000000,259.3,266.7,257.41,260.67,1301972,0
+HUM.US,D,20251219,000000,259.31,262.73,258.26,259.4,1860135,0
+HUM.US,D,20251222,000000,256.08,263,255.99,257.68,1111718,0
+HUM.US,D,20251223,000000,256.5,258.11,255.58,257.12,924799,0
+HUM.US,D,20251224,000000,257.45,259.25,256.67,259.25,365429,0
+HUM.US,D,20251226,000000,258,259.02,254.375,258.83,557276,0
+HUM.US,D,20251229,000000,257.9,260,257.1,258.34,901448,0
+HUM.US,D,20251230,000000,258.365,261.22,257.43,259.05,598720,0
+HUM.US,D,20251231,000000,258.5,261.625,256.11,256.13,617617,0
+HUM.US,D,20260102,000000,257.71,266,256.04,264.48,1443188,0
+HUM.US,D,20260105,000000,264.86,277.675,263.285,275.8,1214868,0
+HUM.US,D,20260106,000000,275,284.44,274.67,279.84,1014741,0
+HUM.US,D,20260107,000000,277.135,278.88,273.66,275.06,737159,0
+HUM.US,D,20260108,000000,275.585,282.71,275.585,277.57,750394,0
+HUM.US,D,20260109,000000,279.155,280.83,276.74,276.85,610616,0
+HUM.US,D,20260112,000000,276.73,277.11,271.73,276.59,719029,0
+HUM.US,D,20260113,000000,276.51,277.96,272.855,273.96,441603,0
+HUM.US,D,20260114,000000,272.78,278.465,272.78,274.14,941603,0
+HUM.US,D,20260115,000000,274.07575,285.605,269.21,283.95,976925,0
+HUM.US,D,20260116,000000,281.41,283.0799,271.57,273.28,885654,0
+HUM.US,D,20260120,000000,271.49,279.5799,267.89,268,1537272,0
+HUM.US,D,20260121,000000,270.04,271.56,265.17,270.67,1255490,0
+HUM.US,D,20260122,000000,271.695,274.72,265,266.29,1096065,0
+HUM.US,D,20260123,000000,265.05,269.185,264,266.5,1268557,0
+HUM.US,D,20260126,000000,263.5,269.0886,261.47,263.63,1707780,0
+HUM.US,D,20260127,000000,219.98,223,206.21,207.93,10459180,0
+HUM.US,D,20260128,000000,206.75,207.9873,191.39,194.01,8300150,0
+HUM.US,D,20260129,000000,195.82,197.78,193.2175,196.67,3255295,0
+HUM.US,D,20260130,000000,194.97,197.5,192.4,195.2,3220371,0
+HUM.US,D,20260202,000000,188.81,192.39,186,187.2,2819766,0
+HUM.US,D,20260203,000000,187.1,193.41,186.9501,193.02,2541806,0
+HUM.US,D,20260204,000000,191.21,196.3409,190,192.07,2104051,0
+HUM.US,D,20260205,000000,191.765,196.2,189.81,193.55,2019759,0
+HUM.US,D,20260206,000000,189.615,196.75,189.23,193.94,1986373,0
+HUM.US,D,20260209,000000,192.975,195.2,188.67,189.49,2228186,0
+HUM.US,D,20260210,000000,189.74,191.56,180.89,181.3,4244766,0
+HUM.US,D,20260211,000000,170.96,182.92,169.6144,175.4,6919293,0
+HUM.US,D,20260212,000000,172.7,181.79,170.5,178.83,3327029,0
+HUM.US,D,20260213,000000,178.43,184.5,178.415,184.1,2740732,0
+HUM.US,D,20260217,000000,184.55,187.645,183,184.99,1988056,0
+HUM.US,D,20260218,000000,185.85,187.97,183.05,187.12,1415841,0
diff --git a/daily/us/nyse stocks/1/hy.us.txt b/daily/us/nyse stocks/1/hy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d2b5daa2a01198e495b3065b8308ddbb45d2703
--- /dev/null
+++ b/daily/us/nyse stocks/1/hy.us.txt	
@@ -0,0 +1,3363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HY.US,D,20121003,000000,34.4912,35.145,33.4581,33.7705,229426.89524714,0
+HY.US,D,20121004,000000,34.0771,34.5493,32.3001,32.4523,119629.7161434,0
+HY.US,D,20121005,000000,32.4426,33.334,32.3389,32.6114,147632.39398068,0
+HY.US,D,20121008,000000,32.1314,32.6114,31.2962,31.5881,129683.91570413,0
+HY.US,D,20121009,000000,31.4658,31.5881,30.2671,30.5959,113155.10855097,0
+HY.US,D,20121010,000000,30.5639,31.4175,30.333,31.4175,76870.500333108,0
+HY.US,D,20121011,000000,31.4175,32.0508,30.9275,31.3214,73232.142022009,0
+HY.US,D,20121012,000000,31.8015,31.9306,30.9916,31.7209,35032.988215115,0
+HY.US,D,20121015,000000,32.0508,32.9325,32.0508,32.7734,104243.24421514,0
+HY.US,D,20121016,000000,33.0546,33.4262,32.6037,32.6842,70847.465690591,0
+HY.US,D,20121017,000000,32.8316,33.5765,32.5154,33.5765,69302.013973862,0
+HY.US,D,20121018,000000,33.7142,33.9227,33.2584,33.9015,69262.836411998,0
+HY.US,D,20121019,000000,34.4446,34.4446,31.9306,33.0392,92508.533448083,0
+HY.US,D,20121022,000000,33.3417,33.3417,32.1623,32.7327,93810.671885862,0
+HY.US,D,20121023,000000,31.977,32.3389,31.5881,31.9538,51163.833818815,0
+HY.US,D,20121024,000000,31.9538,32.2041,31.495,31.7521,27530.485117958,0
+HY.US,D,20121025,000000,32.1245,32.2729,31.7298,32.0343,28307.850424439,0
+HY.US,D,20121026,000000,32.366,32.5726,31.3281,31.7366,19133.084028726,0
+HY.US,D,20121031,000000,34.5426,34.5426,32.7734,33.0013,170166.70897237,0
+HY.US,D,20121101,000000,33.7376,34.4291,33.4873,34.4291,84936.954123427,0
+HY.US,D,20121102,000000,34.7162,35.3826,34.1623,34.2515,76917.925802734,0
+HY.US,D,20121105,000000,34.5426,35.3758,34.1468,35.1207,129650.92407309,0
+HY.US,D,20121106,000000,35.1061,35.3496,34.8549,35.2642,43113.875844017,0
+HY.US,D,20121107,000000,34.8627,35.2215,34.0508,34.1623,71881.547126135,0
+HY.US,D,20121108,000000,34.5076,34.5426,33.7376,34.1788,65820.365910224,0
+HY.US,D,20121109,000000,34.2176,34.4204,33.9403,34.0421,23669.43329731,0
+HY.US,D,20121112,000000,34.3553,35.1731,34.109,34.82,30946.149919509,0
+HY.US,D,20121113,000000,34.82,35.0208,34.5426,34.6919,35067.010834629,0
+HY.US,D,20121114,000000,34.6919,35.1799,34.2671,34.7502,45194.410576745,0
+HY.US,D,20121115,000000,34.7977,34.7977,33.3592,33.5115,110121.94047183,0
+HY.US,D,20121116,000000,33.5349,33.6318,32.9664,33.1323,61870.649081145,0
+HY.US,D,20121119,000000,33.2584,33.4504,32.9577,33.334,92079.642244509,0
+HY.US,D,20121120,000000,33.1022,33.5115,32.9829,33.4504,54766.107533459,0
+HY.US,D,20121121,000000,33.1914,33.4185,32.5872,33.0013,126024.93762363,0
+HY.US,D,20121123,000000,33.0159,33.0159,32.6201,32.917,44327.349273363,0
+HY.US,D,20121126,000000,34.0605,34.3253,32.6764,32.853,91961.078570443,0
+HY.US,D,20121127,000000,32.853,33.4873,32.5426,32.5426,52324.726836185,0
+HY.US,D,20121128,000000,32.4602,32.5736,32.3068,32.5736,243581.3359536,0
+HY.US,D,20121129,000000,32.9694,33.5678,32.6037,33.5678,36897.015369115,0
+HY.US,D,20121130,000000,33.7453,33.9315,32.8471,33.5242,111610.6878227,0
+HY.US,D,20121203,000000,34.2962,34.8607,33.7453,34.2283,86442.197289821,0
+HY.US,D,20121204,000000,34.369,34.658,33.8403,34.4251,140019.57511721,0
+HY.US,D,20121205,000000,34.5116,35.5629,34.2691,35.4591,41058.084834572,0
+HY.US,D,20121206,000000,35.3515,35.5212,34.787,35.145,47638.884239431,0
+HY.US,D,20121207,000000,35.5387,37.3496,35.207,36.9296,92416.775474242,0
+HY.US,D,20121210,000000,36.7114,37.9713,36.5164,37.4853,208811.24979837,0
+HY.US,D,20121211,000000,37.8666,38.3778,37.4213,37.6484,53983.587284628,0
+HY.US,D,20121212,000000,37.6706,37.82,36.818,36.8413,93699.325131087,0
+HY.US,D,20121213,000000,36.0324,36.2914,35.3079,35.5629,62086.125671402,0
+HY.US,D,20121214,000000,35.273,35.8656,34.465,35.435,38909.504862815,0
+HY.US,D,20121217,000000,35.5629,37.4776,35.5629,36.6473,66257.50502156,0
+HY.US,D,20121218,000000,36.8501,37.3321,36.3796,36.8899,93379.718705345,0
+HY.US,D,20121219,000000,36.8006,38.4077,35.1594,38.0441,160868.22396024,0
+HY.US,D,20121220,000000,38.1429,39.2168,37.6037,37.8666,127951.85507431,0
+HY.US,D,20121221,000000,37.7861,38.6678,37.368,37.8666,251359.11297228,0
+HY.US,D,20121224,000000,37.9257,40.1848,37.9257,38.691,61645.893594655,0
+HY.US,D,20121226,000000,38.8453,39.1692,38.3913,38.9917,26926.325874461,0
+HY.US,D,20121227,000000,38.6261,39.4825,38.5698,39.0315,35143.30398142,0
+HY.US,D,20121228,000000,38.7803,39.1373,38.7803,39.0315,46964.617779963,0
+HY.US,D,20121231,000000,38.95,39.5979,38.8113,39.4447,43868.559404154,0
+HY.US,D,20130102,000000,40.209,40.8705,40.0829,40.6726,87482.464656185,0
+HY.US,D,20130103,000000,40.8705,41.7056,40.6726,41.3031,47140.916808356,0
+HY.US,D,20130104,000000,41.6106,42.1439,41.0344,41.4563,54539.29007003,0
+HY.US,D,20130107,000000,40.5843,40.5843,39.24,40.0829,77830.350598802,0
+HY.US,D,20130108,000000,40.1935,41.3515,39.7318,41.1741,65779.126371419,0
+HY.US,D,20130109,000000,41.3846,42.016,40.9879,41.3846,30612.109655186,0
+HY.US,D,20130110,000000,41.4302,41.4641,39.8162,40.7027,33649.401688197,0
+HY.US,D,20130111,000000,40.8559,40.8559,39.2885,39.983,20204.281049195,0
+HY.US,D,20130114,000000,39.6949,40.177,39.145,39.8162,52911.35927569,0
+HY.US,D,20130115,000000,39.6687,40.5494,39.6687,40.2614,28788.29105152,0
+HY.US,D,20130116,000000,40.1479,40.6017,40.0053,40.4204,32593.669494781,0
+HY.US,D,20130117,000000,40.4689,41.2207,40.4117,40.7114,38856.924450838,0
+HY.US,D,20130118,000000,40.5843,40.6551,40.3312,40.565,30701.805652087,0
+HY.US,D,20130122,000000,40.6309,40.8182,40.4204,40.6551,35886.646668385,0
+HY.US,D,20130123,000000,40.7521,40.787,40.2333,40.3486,61361.340776899,0
+HY.US,D,20130124,000000,40.3312,40.5184,40.209,40.4951,43526.27123207,0
+HY.US,D,20130125,000000,40.7696,40.7696,40.2614,40.565,48688.430502026,0
+HY.US,D,20130128,000000,40.7027,40.8404,40.115,40.6386,76068.391303345,0
+HY.US,D,20130129,000000,40.6386,40.8326,40.2167,40.8326,47602.799642976,0
+HY.US,D,20130130,000000,40.8182,41.4302,40.2254,40.5019,50988.565778892,0
+HY.US,D,20130131,000000,40.5349,41.0218,40.177,40.5591,31748.258949272,0
+HY.US,D,20130201,000000,40.9733,41.3846,40.8113,41.3031,45538.76072577,0
+HY.US,D,20130204,000000,41.2207,42.0238,40.3166,40.5591,49371.975857723,0
+HY.US,D,20130205,000000,40.8977,41.0567,39.757,40.2614,42028.244984967,0
+HY.US,D,20130206,000000,40.0829,40.3166,39.3137,39.6066,67938.016227877,0
+HY.US,D,20130207,000000,39.4505,39.4505,38.0761,39.2972,81557.373918332,0
+HY.US,D,20130208,000000,39.337,40.593,39.0014,40.4379,66742.069602523,0
+HY.US,D,20130211,000000,40.4515,40.8792,40.2614,40.6551,31557.526082297,0
+HY.US,D,20130212,000000,40.7619,41.9888,40.2701,41.4728,45122.241383836,0
+HY.US,D,20130213,000000,41.6319,42.2692,40.0053,40.8035,67840.072323214,0
+HY.US,D,20130214,000000,40.8326,41.2856,40.0965,40.3245,60668.51652497,0
+HY.US,D,20130215,000000,40.6551,40.9141,38.7977,40.242,77161.239081686,0
+HY.US,D,20130219,000000,39.9529,40.2167,39.3807,39.7473,190620.48923134,0
+HY.US,D,20130220,000000,40.405,41.6678,39.9287,39.9529,115394.4155081,0
+HY.US,D,20130221,000000,39.9132,40.0422,39.3069,39.7473,69093.754302896,0
+HY.US,D,20130222,000000,39.8879,41.0131,39.8714,40.889,83185.304712672,0
+HY.US,D,20130225,000000,40.5417,40.9646,40.0053,40.177,64681.123650727,0
+HY.US,D,20130226,000000,40.6154,40.8113,39.9132,40.4117,339803.4898711,0
+HY.US,D,20130227,000000,40.3477,40.6164,40.0809,40.5853,74993.070328996,0
+HY.US,D,20130228,000000,40.4117,42.1527,40.209,41.6153,77517.961092351,0
+HY.US,D,20130301,000000,41.5902,42.0694,40.9006,41.8512,31911.155127553,0
+HY.US,D,20130304,000000,41.9636,42.3225,41.2323,42.1858,24437.519707559,0
+HY.US,D,20130305,000000,42.1858,42.7124,41.6901,42.5272,18469.12745396,0
+HY.US,D,20130306,000000,42.7677,42.7677,40.8356,41.1478,45898.575701846,0
+HY.US,D,20130307,000000,41.0374,42.7939,41.0374,42.6377,29521.323853785,0
+HY.US,D,20130308,000000,43.0858,43.7919,42.109,43.369,70949.533549135,0
+HY.US,D,20130311,000000,43.3952,43.7919,42.2478,42.6708,41895.24747232,0
+HY.US,D,20130312,000000,42.7124,43.0451,42.2769,42.8007,23199.302554931,0
+HY.US,D,20130313,000000,42.9006,44.8152,42.5534,44.4263,53303.134894341,0
+HY.US,D,20130314,000000,44.2662,44.9142,44.0869,44.6464,35425.794822236,0
+HY.US,D,20130315,000000,44.7327,44.7327,44.3273,44.629,163786.9523192,0
+HY.US,D,20130318,000000,44.2313,45.2207,44.2313,44.9608,51728.815500447,0
+HY.US,D,20130319,000000,45.3264,46.017,44.0694,44.3866,33627.750930325,0
+HY.US,D,20130320,000000,44.8744,45.4564,44.4496,45.3177,18387.67936482,0
+HY.US,D,20130321,000000,45.017,45.3109,44.8065,45.0858,26448.978212789,0
+HY.US,D,20130322,000000,45.0927,45.8734,44.3604,44.6387,25158.180648183,0
+HY.US,D,20130325,000000,44.8822,45.3428,43.7444,44.3273,24024.093331037,0
+HY.US,D,20130326,000000,44.6038,45.6291,44.2712,45.3759,44928.41555145,0
+HY.US,D,20130327,000000,45.2895,46.9122,45.1857,46.5001,47747.138028795,0
+HY.US,D,20130328,000000,46.7493,46.8686,46.0345,46.3739,57819.895381993,0
+HY.US,D,20130401,000000,46.0994,46.7658,45.7096,46.2023,83171.901862561,0
+HY.US,D,20130402,000000,46.406,46.406,45.1344,45.1548,42757.153833351,0
+HY.US,D,20130403,000000,45.0858,45.3516,43.4903,43.567,39230.142277027,0
+HY.US,D,20130404,000000,43.6843,44.0529,43.6843,43.8831,26107.721029175,0
+HY.US,D,20130405,000000,43.0858,43.693,42.5669,43.2663,43288.11289547,0
+HY.US,D,20130408,000000,43.5834,43.6532,43.0237,43.1498,38253.79619581,0
+HY.US,D,20130409,000000,43.0936,43.9957,42.9151,43.0364,32919.461851343,0
+HY.US,D,20130410,000000,43.2866,45.1857,43.0528,44.8822,48124.479808862,0
+HY.US,D,20130411,000000,44.9772,45.3516,44.596,45.0344,31834.861980763,0
+HY.US,D,20130412,000000,44.985,45.1014,44.6038,44.9472,53074.255453971,0
+HY.US,D,20130415,000000,44.5796,44.5796,42.6455,42.6542,88062.911164871,0
+HY.US,D,20130416,000000,42.7939,43.532,42.695,43.1897,39091.989822029,0
+HY.US,D,20130417,000000,42.9888,43.5583,40.6164,40.7803,75795.17935876,0
+HY.US,D,20130418,000000,41.1023,42.24,40.6164,41.9559,62279.951503787,0
+HY.US,D,20130419,000000,42.0072,42.1265,40.8201,41.6076,48291.499941024,0
+HY.US,D,20130422,000000,41.3652,41.631,40.3477,41.3943,26528.364324989,0
+HY.US,D,20130423,000000,41.5902,43.0451,41.3874,42.9229,29687.312997476,0
+HY.US,D,20130424,000000,43.0364,44.3205,42.7842,44.1081,22352.861020951,0
+HY.US,D,20130425,000000,44.3429,44.9209,42.5272,42.6289,24450.922557672,0
+HY.US,D,20130426,000000,42.6377,42.9306,41.7289,42.1449,47387.323052717,0
+HY.US,D,20130429,000000,42.4263,43.857,41.9888,42.8753,29102.742534911,0
+HY.US,D,20130430,000000,43.2158,43.4592,42.2953,42.3963,33113.287683728,0
+HY.US,D,20130501,000000,42.1362,42.6125,41.3488,41.4534,63615.081572609,0
+HY.US,D,20130502,000000,42.3312,43.0528,41.7696,42.5601,25002.501389193,0
+HY.US,D,20130503,000000,43.1897,46.244,43.0528,46.0083,54355.774122346,0
+HY.US,D,20130506,000000,46.3352,46.8367,45.7017,45.9306,36251.616586813,0
+HY.US,D,20130507,000000,46.1159,46.7842,45.2653,46.7842,36643.392205463,0
+HY.US,D,20130508,000000,46.8367,46.8464,45.6358,45.8967,34719.567720195,0
+HY.US,D,20130509,000000,45.694,46.6184,45.2653,46.1858,52471.127198943,0
+HY.US,D,20130510,000000,46.4476,46.4476,43.693,45.0257,46133.641073037,0
+HY.US,D,20130513,000000,45.1092,45.8308,45.0519,45.6291,19484.651097041,0
+HY.US,D,20130514,000000,45.596,46.8172,45.2653,46.5078,27677.916469188,0
+HY.US,D,20130515,000000,46.2886,46.7911,45.9753,46.3662,36415.543753564,0
+HY.US,D,20130516,000000,46.3963,48.179,45.9608,48.0248,140678.37674963,0
+HY.US,D,20130517,000000,48.0635,48.8851,47.8802,48.4215,45301.633377639,0
+HY.US,D,20130520,000000,48.2498,50.1994,48.2498,49.5204,34326.761113074,0
+HY.US,D,20130521,000000,49.3905,50.468,49.148,49.5932,27493.369533034,0
+HY.US,D,20130522,000000,49.4797,50.1557,48.7552,49.0878,47189.373266453,0
+HY.US,D,20130523,000000,48.9346,49.3837,47.277,48.1063,35714.471593873,0
+HY.US,D,20130524,000000,47.6688,48.406,47.277,47.7154,4689.9665506345,0
+HY.US,D,20130528,000000,48.5931,50.6087,48.0985,50.5592,38093.99298294,0
+HY.US,D,20130529,000000,50.7076,52.2558,49.9977,50.8193,34759.77627053,0
+HY.US,D,20130530,000000,51.1218,51.7309,50.2663,51.2218,28776.95017835,0
+HY.US,D,20130531,000000,50.8357,52.3168,50.4031,50.4031,64438.841360246,0
+HY.US,D,20130603,000000,51.4235,53.4293,51.1315,53.1286,99169.749953612,0
+HY.US,D,20130604,000000,53.0229,54.8822,53.0229,53.9027,211725.85420343,0
+HY.US,D,20130605,000000,53.6728,53.6728,50.3818,50.8114,55387.793580949,0
+HY.US,D,20130606,000000,50.5263,51.8309,49.3274,49.8735,32576.142690789,0
+HY.US,D,20130607,000000,50.2304,53.5651,50.0598,53.151,27017.052859832,0
+HY.US,D,20130610,000000,53.4886,55.927,52.9395,55.4536,66858.571299647,0
+HY.US,D,20130611,000000,54.6543,55.8911,54.3256,55.4108,37016.610031651,0
+HY.US,D,20130612,000000,55.8619,56.8222,54.2548,54.8745,39011.572721358,0
+HY.US,D,20130613,000000,54.5709,56.2354,53.7736,56.0085,25976.785493468,0
+HY.US,D,20130614,000000,56.0792,56.0792,54.1383,54.4895,21251.765334849,0
+HY.US,D,20130617,000000,55.0452,55.5487,54.0015,55.3799,28946.032287451,0
+HY.US,D,20130618,000000,55.797,58.6641,55.797,58.1442,31027.598008649,0
+HY.US,D,20130619,000000,58.1529,58.3159,56.2848,56.5545,60894.302999929,0
+HY.US,D,20130620,000000,55.6738,57.1897,54.3169,55.4274,98115.048748666,0
+HY.US,D,20130621,000000,55.602,56.3585,51.5292,52.0356,272694.38837321,0
+HY.US,D,20130624,000000,51.6543,51.6543,47.8027,48.8065,77270.523859519,0
+HY.US,D,20130625,000000,49.0103,50.468,48.536,49.311,128917.89127082,0
+HY.US,D,20130626,000000,49.8007,53.0073,49.1509,50.372,49205.986714033,0
+HY.US,D,20130627,000000,50.7871,52.4914,50.7871,52.0199,40628.162642527,0
+HY.US,D,20130628,000000,51.7648,52.3109,51.212,51.212,435814.29115222,0
+HY.US,D,20130701,000000,51.6281,53.8958,51.6281,53.1286,105262.89181209,0
+HY.US,D,20130702,000000,53.2916,53.2916,50.7144,51.9269,51407.147097766,0
+HY.US,D,20130703,000000,51.5369,52.2954,51.2993,52.0588,11350.152067693,0
+HY.US,D,20130705,000000,53.2101,53.2101,50.9899,52.0112,39302.311469936,0
+HY.US,D,20130708,000000,52.3293,53.2674,51.9598,52.6543,51411.271051647,0
+HY.US,D,20130709,000000,53.0636,53.2188,51.4903,52.3876,55777.507222659,0
+HY.US,D,20130710,000000,52.279,53.8958,52.1548,52.8929,50202.952564651,0
+HY.US,D,20130711,000000,53.699,55.9823,53.603,55.3954,43429.358315877,0
+HY.US,D,20130712,000000,55.2063,55.8115,53.8638,54.1723,31144.099705774,0
+HY.US,D,20130715,000000,54.3759,56.1054,54.3759,55.4274,46873.890794592,0
+HY.US,D,20130716,000000,55.6398,55.7543,53.6563,53.6728,60604.595239821,0
+HY.US,D,20130717,000000,54.1296,55.244,53.2353,53.8027,78126.244289729,0
+HY.US,D,20130718,000000,54.0995,56.8804,54.0995,56.3411,57197.178346032,0
+HY.US,D,20130719,000000,56.2509,57.3033,56.0172,56.4566,40446.708671783,0
+HY.US,D,20130722,000000,56.7077,57.4264,55.4623,55.7873,24188.020497788,0
+HY.US,D,20130723,000000,55.8027,56.76,55.0937,55.2839,80094.401279214,0
+HY.US,D,20130724,000000,55.3799,55.8832,54.2548,54.3857,47794.56349842,0
+HY.US,D,20130725,000000,54.0753,55.2527,54.0753,54.6291,67644.184513889,0
+HY.US,D,20130726,000000,53.8638,55.7795,53.4138,54.4817,26900.551162708,0
+HY.US,D,20130729,000000,53.9027,54.5467,53.1606,53.9589,28806.848843983,0
+HY.US,D,20130730,000000,54.3478,55.0772,53.1859,53.7242,27541.82599113,0
+HY.US,D,20130731,000000,53.7484,54.4992,52.7368,53.0229,54477.430761822,0
+HY.US,D,20130801,000000,54.9783,62.7369,54.9783,60.7486,115076.87105929,0
+HY.US,D,20130802,000000,60.9725,64.1074,60.959,63.9629,31041.000858761,0
+HY.US,D,20130805,000000,63.6807,64.9279,62.4585,63.1414,29635.76357397,0
+HY.US,D,20130806,000000,63.1414,64.3111,62.2393,62.8669,22216.770542893,0
+HY.US,D,20130807,000000,62.8669,64.8,62.1325,62.9813,19703.22065271,0
+HY.US,D,20130808,000000,63.1773,65.1511,62.4265,63.2102,22133.260476812,0
+HY.US,D,20130809,000000,63.2247,66.1181,63.2247,63.8194,38295.035734616,0
+HY.US,D,20130812,000000,62.9949,64.9047,62.8009,63.3295,41028.186168938,0
+HY.US,D,20130813,000000,63.6176,65.5497,63.5923,64.8407,52046.359949249,0
+HY.US,D,20130814,000000,64.7195,65.0599,63.378,63.8687,57581.737045392,0
+HY.US,D,20130815,000000,62.9018,63.8446,60.7224,62.1888,59680.829570583,0
+HY.US,D,20130816,000000,61.7466,62.5234,59.929,61.3266,46273.855504974,0
+HY.US,D,20130819,000000,61.4401,62.704,60.0686,60.2577,52316.478928423,0
+HY.US,D,20130820,000000,60.0035,62.6205,60.0035,60.763,56874.478954881,0
+HY.US,D,20130821,000000,60.0608,61.8164,59.8009,60.0938,42928.297919393,0
+HY.US,D,20130822,000000,60.1995,62.0327,58.7301,60.5012,65321.367490679,0
+HY.US,D,20130823,000000,60.1898,61.9948,59.764,61.0308,45919.195471248,0
+HY.US,D,20130826,000000,60.6302,61.7912,60.2665,60.6369,24934.456150164,0
+HY.US,D,20130827,000000,59.3984,60.7543,57.2877,57.7843,36181.509370843,0
+HY.US,D,20130828,000000,57.8988,59.2742,56.4516,57.3934,71165.010139393,0
+HY.US,D,20130829,000000,57.2926,64.8883,57.278,62.9386,83595.638123784,0
+HY.US,D,20130830,000000,63.0735,63.5972,59.922,61.8853,150849.07800749,0
+HY.US,D,20130903,000000,63.7525,64.9804,62.3198,63.1132,84407.026049779,0
+HY.US,D,20130904,000000,63.0735,64.6185,63.0735,64.0812,115717.11489925,0
+HY.US,D,20130905,000000,64.0027,67.5992,64.0027,66.5769,44236.622287992,0
+HY.US,D,20130906,000000,66.96,67.5905,64.9057,66.0531,49537.965001415,0
+HY.US,D,20130909,000000,65.1947,71.2899,65.1947,71.1424,291178.98065422,0
+HY.US,D,20130910,000000,71.9669,73.1735,71.0231,73.1298,154332.78804807,0
+HY.US,D,20130911,000000,73.2045,73.3412,71.6516,72.7205,79039.700074267,0
+HY.US,D,20130912,000000,72.7292,73.2811,70.5022,71.2734,49304.961607165,0
+HY.US,D,20130913,000000,71.4858,73.4596,71.4858,72.2152,41020.969249647,0
+HY.US,D,20130916,000000,73.5323,75.2938,73.1376,73.8117,48565.74287408,0
+HY.US,D,20130917,000000,72.7884,73.6652,72.5431,72.6342,44291.264676909,0
+HY.US,D,20130918,000000,73.0009,77.3054,73.0009,76.5867,98774.881369551,0
+HY.US,D,20130919,000000,76.7167,77.2094,75.769,76.5372,65283.220917285,0
+HY.US,D,20130920,000000,77.0842,78.8147,77.0842,78.0068,221939.85697704,0
+HY.US,D,20130923,000000,77.2647,78.574,76.1948,77.7477,54262.985160034,0
+HY.US,D,20130924,000000,77.7565,78.9466,76.1774,78.3869,39888.943909441,0
+HY.US,D,20130925,000000,78.2968,78.7127,74.8281,77.9699,85474.099116367,0
+HY.US,D,20130926,000000,78.4945,79.1144,76.1172,77.2996,36690.817675089,0
+HY.US,D,20130927,000000,76.3548,76.9213,73.9824,75.0474,57146.659910996,0
+HY.US,D,20130930,000000,73.6565,74.5944,72.0531,73.3927,62362.430581398,0
+HY.US,D,20131001,000000,73.5401,75.9795,73.0542,75.7525,67136.938186583,0
+HY.US,D,20131002,000000,74.8281,75.1628,74.2055,75.0794,26691.26050327,0
+HY.US,D,20131003,000000,74.6381,74.6381,70.6245,73.0096,63271.762412055,0
+HY.US,D,20131004,000000,72.6429,74.1638,72.4528,73.0949,38888.885093412,0
+HY.US,D,20131007,000000,72.1249,73.349,70.8087,71.448,78356.15471857,0
+HY.US,D,20131008,000000,71.5342,72.5595,69.5731,70.6071,74752.850015455,0
+HY.US,D,20131009,000000,70.994,70.994,69.669,70.282,68804.046542788,0
+HY.US,D,20131010,000000,71.8825,75.446,71.5925,72.8146,91414.654681273,0
+HY.US,D,20131011,000000,72.576,78.7808,72.0531,76.4558,82020.287741422,0
+HY.US,D,20131014,000000,76.0444,76.7671,73.7467,74.9329,72128.984358967,0
+HY.US,D,20131015,000000,74.8913,76.5197,73.6225,75.7273,53959.874549815,0
+HY.US,D,20131016,000000,76.8864,77.8205,76.0444,76.9398,35036.081180525,0
+HY.US,D,20131017,000000,76.8156,77.1512,76.1512,77.0426,35337.129813805,0
+HY.US,D,20131018,000000,78.0068,78.4694,76.6109,77.7565,44723.248845894,0
+HY.US,D,20131021,000000,78.0697,78.4858,76.675,77.4315,47199.683151154,0
+HY.US,D,20131022,000000,77.8379,77.8379,76.3471,76.5945,68519.493725032,0
+HY.US,D,20131023,000000,76.3548,77.3355,76.3548,76.5693,24016.876411746,0
+HY.US,D,20131024,000000,76.578,77.1348,75.6652,76.2928,44694.381168731,0
+HY.US,D,20131025,000000,76.6508,76.7516,72.8709,74.1056,63451.154405858,0
+HY.US,D,20131028,000000,73.9659,75.1113,72.864,73.2569,64524.413403267,0
+HY.US,D,20131029,000000,73.6652,74.6885,71.6768,73.8369,48363.669133934,0
+HY.US,D,20131030,000000,73.7467,74.9077,71.2094,71.3801,58164.245531017,0
+HY.US,D,20131031,000000,70.7408,71.6613,62.506,64.2006,253270.5655959,0
+HY.US,D,20131101,000000,64.3896,67.8503,63.2276,67.314,134808.95938917,0
+HY.US,D,20131104,000000,67.54,70.9543,67.54,68.3742,124939.30676458,0
+HY.US,D,20131105,000000,68.1046,68.5371,66.0997,66.7971,214594.06412734,0
+HY.US,D,20131106,000000,67.2461,68.0745,66.0997,66.8136,121887.58089299,0
+HY.US,D,20131107,000000,67.0841,67.7631,64.413,65.6418,193880.4747739,0
+HY.US,D,20131108,000000,65.6157,67.0764,65.6157,66.7,87371.117901411,0
+HY.US,D,20131111,000000,66.3528,67.4012,64.7825,67.1899,70993.866053351,0
+HY.US,D,20131112,000000,67.0569,68.3742,66.0628,67.6321,35924.79324178,0
+HY.US,D,20131113,000000,67.1404,69.024,67.1404,68.2422,33399.902478425,0
+HY.US,D,20131114,000000,68.5974,68.829,66.9202,67.4012,20740.395053664,0
+HY.US,D,20131115,000000,67.314,68.4101,66.6564,68.1298,41694.204720644,0
+HY.US,D,20131118,000000,68.4828,71.0774,68.0493,69.1277,94656.082431371,0
+HY.US,D,20131119,000000,69.1656,70.7321,67.0928,68.1142,107008.35529204,0
+HY.US,D,20131120,000000,68.829,68.8649,66.9115,67.1899,84624.564616978,0
+HY.US,D,20131121,000000,67.4256,70.479,67.4256,70.2898,70835.09382895,0
+HY.US,D,20131122,000000,70.5119,70.5119,67.6389,68.5886,66885.376999871,0
+HY.US,D,20131125,000000,69.0066,69.5139,67.1977,67.607,52294.82817055,0
+HY.US,D,20131126,000000,67.9774,69.5778,67.4004,68.2645,128369.40540471,0
+HY.US,D,20131127,000000,68.345,68.4693,66.6128,66.9357,102384.37200349,0
+HY.US,D,20131129,000000,67.51,70.0454,67.1481,68.4353,48000.761192446,0
+HY.US,D,20131202,000000,68.1151,69.0017,66.3325,67.1085,57073.459729616,0
+HY.US,D,20131203,000000,67.1085,68.6487,65.5129,65.7602,112922.10515671,0
+HY.US,D,20131204,000000,65.3072,67.3208,64.5293,65.3586,79995.426386081,0
+HY.US,D,20131205,000000,65.1346,66.4973,64.3702,64.833,95537.577573334,0
+HY.US,D,20131206,000000,65.7379,67.1181,65.0909,66.2209,96124.21001284,0
+HY.US,D,20131209,000000,66.3654,70.7593,66.3654,69.7477,87956.719352446,0
+HY.US,D,20131210,000000,69.7554,71.5052,69.2578,71.1783,127605.44294835,0
+HY.US,D,20131211,000000,70.9639,72.0987,66.539,68.3519,136056.45543803,0
+HY.US,D,20131212,000000,68.5508,69.1986,66.1956,67.7796,347530.74845475,0
+HY.US,D,20131213,000000,68.1151,68.1151,66.0919,67.3053,133879.0077891,0
+HY.US,D,20131216,000000,67.6787,72.8146,67.6564,72.5081,135365.69316304,0
+HY.US,D,20131217,000000,72.4256,73.1482,71.4344,72.2433,65875.008299141,0
+HY.US,D,20131218,000000,72.2055,74.9048,71.5235,74.8884,79243.835791354,0
+HY.US,D,20131219,000000,75.2919,75.6749,74.5857,75.5218,92336.358373572,0
+HY.US,D,20131220,000000,75.5314,77.9427,74.963,77.1299,176686.6800575,0
+HY.US,D,20131223,000000,77.2366,77.9921,75.9339,77.7051,72211.463436578,0
+HY.US,D,20131224,000000,77.3674,77.8951,75.5886,77.7699,48724.51509848,0
+HY.US,D,20131226,000000,77.9921,77.9921,76.1346,76.4713,30847.175026376,0
+HY.US,D,20131227,000000,76.4499,78.0581,76.3481,78.0145,37009.393112361,0
+HY.US,D,20131230,000000,78.091,78.3229,76.2268,76.3481,54637.233974692,0
+HY.US,D,20131231,000000,76.3753,77.0087,75.6265,76.48,66701.861052188,0
+HY.US,D,20140102,000000,76.1871,76.3414,74.5284,76.317,50100.884706108,0
+HY.US,D,20140103,000000,76.3481,76.3481,74.7311,75.7186,48312.119710427,0
+HY.US,D,20140106,000000,76.1968,76.3414,74.0514,75.5634,76422.0203486,0
+HY.US,D,20140107,000000,75.8641,77.4363,75.7108,77.0727,73284.722433986,0
+HY.US,D,20140108,000000,77.7216,78.254,76.6778,77.5741,76339.54127099,0
+HY.US,D,20140109,000000,78.091,78.091,74.4838,74.6856,45910.947563488,0
+HY.US,D,20140110,000000,74.5615,75.3665,73.477,74.6614,53321.692686803,0
+HY.US,D,20140113,000000,74.3054,74.5857,69.8563,71.0726,59853.004645094,0
+HY.US,D,20140114,000000,71.2112,73.542,70.4227,72.4111,60103.534843337,0
+HY.US,D,20140115,000000,72.4111,74.7992,71.9,73.961,79035.576120387,0
+HY.US,D,20140116,000000,74.0755,75.35,73.961,74.6089,35401.051098953,0
+HY.US,D,20140117,000000,74.767,75.7108,74.6439,75.1366,31280.190183832,0
+HY.US,D,20140121,000000,76.0377,77.6401,75.8068,76.5713,59343.696340849,0
+HY.US,D,20140122,000000,76.7603,77.3772,76.0222,77.1648,47474.957072679,0
+HY.US,D,20140123,000000,76.8263,77.189,74.9213,75.7457,64426.469498604,0
+HY.US,D,20140124,000000,75.0465,77.3956,71.9707,72.6798,64906.910125686,0
+HY.US,D,20140127,000000,71.4421,72.8864,71.4421,72.0494,57854.948989977,0
+HY.US,D,20140128,000000,72.2433,73.6885,71.9494,73.1793,73397.10017723,0
+HY.US,D,20140129,000000,72.5149,72.9028,71.1619,71.768,59784.959406065,0
+HY.US,D,20140130,000000,72.641,74.382,71.4257,71.8698,53397.985833592,0
+HY.US,D,20140131,000000,70.3431,71.8175,68.962,70.4071,74387.880097028,0
+HY.US,D,20140203,000000,70.4071,72.0406,66.4188,67.8582,79945.938939514,0
+HY.US,D,20140204,000000,68.1413,69.5439,67.0551,68.2287,72468.179565641,0
+HY.US,D,20140205,000000,67.8271,68.4043,66.2035,68.4043,85587.507848081,0
+HY.US,D,20140206,000000,68.445,70.3655,67.5488,69.8486,93681.798327095,0
+HY.US,D,20140207,000000,70.2016,71.6215,68.315,71.2375,112365.37138284,0
+HY.US,D,20140210,000000,71.1191,72.575,69.4712,69.866,107815.61926415,0
+HY.US,D,20140211,000000,70.4158,72.2433,69.9019,71.6565,94288.019547533,0
+HY.US,D,20140212,000000,71.8621,72.3423,70.187,71.5943,89540.317642571,0
+HY.US,D,20140213,000000,71.5052,72.9028,70.8029,72.6323,77302.484502093,0
+HY.US,D,20140214,000000,72.641,73.1793,71.0056,72.1308,39593.050218513,0
+HY.US,D,20140218,000000,72.0494,73.2579,71.1453,71.9707,127565.23439801,0
+HY.US,D,20140219,000000,71.0948,74.0514,71.0552,73.2307,70810.350105667,0
+HY.US,D,20140220,000000,75.1182,80.4558,75.0862,79.3937,148997.42271514,0
+HY.US,D,20140221,000000,79.6158,79.6158,77.0087,77.9427,99354.296889766,0
+HY.US,D,20140224,000000,78.3045,82.4549,77.9505,81.7934,73120.795267234,0
+HY.US,D,20140225,000000,81.4238,81.9359,80.1066,81.1348,43690.198398822,0
+HY.US,D,20140226,000000,81.3666,83.1183,81.0727,82.225,50976.19391725,0
+HY.US,D,20140227,000000,82.032,83.0319,81.2957,81.7468,38906.411897405,0
+HY.US,D,20140228,000000,82.0582,83.773,81.9602,83.0756,79819.127357688,0
+HY.US,D,20140303,000000,81.4907,83.5111,80.4452,82.8331,69843.282920682,0
+HY.US,D,20140304,000000,83.9864,86.8303,83.2628,84.9417,112611.7776272,0
+HY.US,D,20140305,000000,85.0582,85.8439,84.9514,85.6459,62640.797468333,0
+HY.US,D,20140306,000000,86.0106,87.8603,85.5868,87.3453,81576.962699265,0
+HY.US,D,20140307,000000,87.0844,88.9952,85.0359,85.8962,120652.45670577,0
+HY.US,D,20140310,000000,85.9787,87.2424,82.3966,85.5199,65036.814672923,0
+HY.US,D,20140311,000000,86.0649,86.7188,82.4724,83.6887,64554.3120689,0
+HY.US,D,20140312,000000,83.3278,83.7565,81.3743,83.4975,53413.450660644,0
+HY.US,D,20140313,000000,84.0533,85.0291,81.4733,82.0931,67910.179539183,0
+HY.US,D,20140314,000000,82.0086,84.646,81.5567,82.9252,60735.530775528,0
+HY.US,D,20140317,000000,83.9485,85.3569,83.2376,84.0834,59234.411563015,0
+HY.US,D,20140318,000000,84.4771,85.6459,83.8982,84.6973,41603.477735272,0
+HY.US,D,20140319,000000,84.8662,85.7527,82.1997,82.9815,37951.716574062,0
+HY.US,D,20140320,000000,82.6275,83.8166,82.225,83.0678,28777.981166819,0
+HY.US,D,20140321,000000,82.9486,82.9486,79.9418,80.2559,119614.25131635,0
+HY.US,D,20140324,000000,80.578,80.9059,78.609,80.2783,59013.780030406,0
+HY.US,D,20140325,000000,80.7487,81.2792,79.0543,80.6255,54573.312689544,0
+HY.US,D,20140326,000000,81.3035,81.3035,78.2724,78.4179,104250.46113443,0
+HY.US,D,20140327,000000,77.8447,79.6198,77.6323,77.8951,57572.458149161,0
+HY.US,D,20140328,000000,77.9921,79.6294,76.4063,77.6255,116962.54897117,0
+HY.US,D,20140331,000000,78.3481,80.7671,77.737,80.2482,89883.636803126,0
+HY.US,D,20140401,000000,80.6925,83.9941,80.6673,83.4877,93418.896267211,0
+HY.US,D,20140402,000000,83.9079,86.0649,83.9079,85.0931,68589.600941,0
+HY.US,D,20140403,000000,85.0359,85.3055,80.7924,83.5702,46780.070843809,0
+HY.US,D,20140404,000000,84.7061,84.8913,79.5567,80.7758,71216.559562899,0
+HY.US,D,20140407,000000,80.6081,82.1736,78.1163,80.0892,73177.499633092,0
+HY.US,D,20140408,000000,80.2482,81.2861,79.4044,80.2559,37769.231614848,0
+HY.US,D,20140409,000000,80.0348,81.0727,79.2705,80.9223,46734.707351124,0
+HY.US,D,20140410,000000,80.9873,83.1183,79.5014,80.3724,169701.73317235,0
+HY.US,D,20140411,000000,78.9495,80.0649,77.5236,78.4024,72605.301032168,0
+HY.US,D,20140414,000000,79.2346,79.2346,76.5683,78.1658,70656.732823617,0
+HY.US,D,20140415,000000,79.1202,79.9194,77.3656,79.5654,76272.527020431,0
+HY.US,D,20140416,000000,80.3307,80.3869,79.2094,80.0969,32629.754091235,0
+HY.US,D,20140417,000000,80.0814,81.549,79.9844,81.1056,35034.019203586,0
+HY.US,D,20140421,000000,81.2289,82.0931,79.836,81.5722,32746.255788361,0
+HY.US,D,20140422,000000,81.481,85.5034,81.481,84.0252,79470.653254783,0
+HY.US,D,20140423,000000,83.7652,83.806,82.2086,82.2318,54015.547927203,0
+HY.US,D,20140424,000000,82.2569,83.3879,80.4714,81.3666,64288.317043606,0
+HY.US,D,20140425,000000,81.1843,82.1736,79.9194,80.1764,50383.375546924,0
+HY.US,D,20140428,000000,80.2696,81.9602,78.4355,79.7138,37532.104266717,0
+HY.US,D,20140429,000000,80.4131,81.7216,78.9329,79.1202,37796.037315072,0
+HY.US,D,20140430,000000,79.193,79.8864,77.5983,79.3335,152749.18975794,0
+HY.US,D,20140501,000000,79.0124,79.0124,70.3782,74.445,247983.65672106,0
+HY.US,D,20140502,000000,74.4916,76.1571,74.4916,76.0173,92770.404519498,0
+HY.US,D,20140505,000000,75.285,76.7758,74.7089,76.2715,134194.49026096,0
+HY.US,D,20140506,000000,75.6682,75.705,73.3392,73.4645,100194.55249292,0
+HY.US,D,20140507,000000,73.4984,73.9203,70.8727,73.6643,115915.06468551,0
+HY.US,D,20140508,000000,73.6798,74.1667,71.0464,71.416,73426.998842864,0
+HY.US,D,20140509,000000,70.9474,72.8185,70.3403,72.5615,73407.410061932,0
+HY.US,D,20140512,000000,72.8408,75.0037,71.4257,74.414,96161.325597765,0
+HY.US,D,20140513,000000,74.287,75.1385,71.0717,71.1773,159077.39698762,0
+HY.US,D,20140514,000000,71.1773,71.1773,68.5246,68.7001,67682.331087283,0
+HY.US,D,20140515,000000,68.2645,68.9212,66.5856,68.477,101948.26388062,0
+HY.US,D,20140516,000000,68.4614,70.4935,67.2326,70.4935,82475.984645221,0
+HY.US,D,20140519,000000,70.4208,71.9416,69.0938,70.4363,59861.252552856,0
+HY.US,D,20140520,000000,70.1221,70.1221,67.867,68.1151,144085.79364342,0
+HY.US,D,20140521,000000,68.3063,68.542,67.5313,68.282,62393.360235502,0
+HY.US,D,20140522,000000,68.5779,70.1308,67.7301,69.2006,54569.188735663,0
+HY.US,D,20140523,000000,69.3829,70.6933,69.1802,70.2646,50808.142796619,0
+HY.US,D,20140527,000000,69.9164,71.9107,69.736,70.4043,46966.679756904,0
+HY.US,D,20140528,000000,70.0784,71.6972,69.7224,70.4489,31722.484237519,0
+HY.US,D,20140529,000000,70.1782,70.6128,69.5575,70.3353,38323.90341178,0
+HY.US,D,20140530,000000,70.4004,70.4004,69.1559,69.4275,59044.70968451,0
+HY.US,D,20140602,000000,69.1559,70.1171,68.2617,69.8728,112717.96943962,0
+HY.US,D,20140603,000000,69.3509,70.0056,68.287,69.0861,71975.367076917,0
+HY.US,D,20140604,000000,68.5313,71.2996,68.5313,70.2093,55754.825476316,0
+HY.US,D,20140605,000000,70.5779,72.6972,69.7292,72.0784,56601.267010295,0
+HY.US,D,20140606,000000,72.4576,73.0368,71.6215,72.1114,79840.778115561,0
+HY.US,D,20140609,000000,71.897,73.638,71.897,73.0852,49217.327587203,0
+HY.US,D,20140610,000000,73.0192,74.1919,72.2743,74.0658,56071.338936647,0
+HY.US,D,20140611,000000,73.4974,74.2549,72.5944,73.0707,68507.12186339,0
+HY.US,D,20140612,000000,73.0629,73.285,70.993,71.2191,58814.799255671,0
+HY.US,D,20140613,000000,71.2103,71.7282,70.5352,71.2996,49733.85281074,0
+HY.US,D,20140616,000000,70.8951,71.4344,70.5954,70.9387,46490.363083702,0
+HY.US,D,20140617,000000,70.5779,72.4576,70.5352,71.8805,36320.692814311,0
+HY.US,D,20140618,000000,71.5886,73.4489,71.1173,72.7603,44395.394512392,0
+HY.US,D,20140619,000000,73.4886,73.8427,71.9833,72.6623,34134.99725763,0
+HY.US,D,20140620,000000,72.8039,74.223,72.3112,72.9407,100177.02568893,0
+HY.US,D,20140623,000000,72.9407,73.2753,71.6584,72.7351,72219.711344338,0
+HY.US,D,20140624,000000,72.6545,73.6206,72.0444,72.4004,43044.799616518,0
+HY.US,D,20140625,000000,71.8292,72.7351,71.3898,72.1396,38860.017416249,0
+HY.US,D,20140626,000000,72.7351,72.7351,71.1085,72.0872,33982.41096405,0
+HY.US,D,20140627,000000,71.6215,73.0192,71.4973,72.64,97497.486655057,0
+HY.US,D,20140630,000000,72.2327,73.5537,72.1259,73.1056,62893.389643516,0
+HY.US,D,20140701,000000,73.3714,75.2617,73.3714,74.6361,141844.42470935,0
+HY.US,D,20140702,000000,74.4761,74.6458,72.3112,72.768,67576.13927486,0
+HY.US,D,20140703,000000,72.8951,74.9727,72.8378,74.3054,58370.443225044,0
+HY.US,D,20140707,000000,73.5691,73.6031,71.5576,71.6137,61760.33331484,0
+HY.US,D,20140708,000000,71.1357,71.6137,70.2025,70.6128,61942.818274054,0
+HY.US,D,20140709,000000,70.8709,70.8951,69.4508,69.8329,51832.945335931,0
+HY.US,D,20140710,000000,68.252,69.5905,67.8223,69.0619,105694.87598108,0
+HY.US,D,20140711,000000,68.9551,70.5837,68.5682,70.4576,64174.908311892,0
+HY.US,D,20140714,000000,71.1434,71.6496,70.8059,71.2996,49201.862760151,0
+HY.US,D,20140715,000000,71.2103,72.381,71.2103,71.736,83407.998222221,0
+HY.US,D,20140716,000000,72.1259,73.1676,71.5139,72.7962,108871.35145756,0
+HY.US,D,20140717,000000,72.4004,73.0192,70.0949,70.4829,73110.485382533,0
+HY.US,D,20140718,000000,70.7554,71.993,70.4101,71.7796,51782.426900895,0
+HY.US,D,20140721,000000,71.2996,72.2161,70.7069,71.6137,64392.44687909,0
+HY.US,D,20140722,000000,71.8456,73.3442,71.2015,72.7128,33963.853171587,0
+HY.US,D,20140723,000000,73.1579,73.4237,72.6623,73.2074,44630.459883582,0
+HY.US,D,20140724,000000,73.1812,73.4799,72.5887,73.2248,67463.761531616,0
+HY.US,D,20140725,000000,72.4081,73.0852,72.1396,72.2161,81886.259240304,0
+HY.US,D,20140728,000000,72.1017,72.6303,71.3489,72.2161,40740.540385771,0
+HY.US,D,20140729,000000,72.2161,72.9746,72.2161,72.381,66261.628975441,0
+HY.US,D,20140730,000000,72.4576,73.2607,71.8379,73.252,61538.670793762,0
+HY.US,D,20140731,000000,72.0531,72.0531,65.1986,66.1395,243424.62570613,0
+HY.US,D,20140801,000000,65.9096,66.3693,62.4915,62.8543,150956.30080839,0
+HY.US,D,20140804,000000,63.0443,63.9764,62.4419,63.6952,100362.60361356,0
+HY.US,D,20140805,000000,63.1763,63.5972,61.6408,61.927,117580.11106477,0
+HY.US,D,20140806,000000,61.3586,62.637,61.3586,61.9435,127066.23597847,0
+HY.US,D,20140807,000000,62.2577,62.2577,59.9056,60.1938,131613.92612022,0
+HY.US,D,20140808,000000,60.1627,60.3828,59.2044,59.6166,230993.99772175,0
+HY.US,D,20140811,000000,59.9472,61.4061,59.7621,60.6457,102860.68867669,0
+HY.US,D,20140812,000000,60.2829,61.831,60.1452,61.4934,102580.25981281,0
+HY.US,D,20140813,000000,61.6321,62.4983,61.3498,61.7709,60577.789539598,0
+HY.US,D,20140814,000000,61.894,62.6651,61.3586,62.1587,188849.25103965,0
+HY.US,D,20140815,000000,62.96,63.4333,60.7495,61.5467,106641.32339666,0
+HY.US,D,20140818,000000,62.3344,62.8387,62.0939,62.5147,89188.750574255,0
+HY.US,D,20140819,000000,62.605,63.5303,62.5856,63.1307,60775.739325863,0
+HY.US,D,20140820,000000,62.7543,63.5536,62.1181,63.1162,93331.26224725,0
+HY.US,D,20140821,000000,63.3479,64.35,62.4507,63.9978,99175.935884433,0
+HY.US,D,20140822,000000,63.991,64.571,63.6864,63.9552,45057.289110217,0
+HY.US,D,20140825,000000,64.3257,64.635,63.7126,63.7203,82770.847347678,0
+HY.US,D,20140826,000000,63.9833,64.215,63.6049,63.8513,56253.82389586,0
+HY.US,D,20140827,000000,63.9764,64.1103,63.2422,63.3227,46998.640399478,0
+HY.US,D,20140828,000000,63.1055,63.9368,62.8407,63.7835,59342.665352379,0
+HY.US,D,20140829,000000,63.8747,64.2296,63.3935,63.8824,103055.54549754,0
+HY.US,D,20140902,000000,63.6438,64.2442,63.188,63.9901,106125.82916159,0
+HY.US,D,20140903,000000,64.2636,65.0124,64.1006,64.2898,144148.6839401,0
+HY.US,D,20140904,000000,64.6282,65.8301,64.4876,65.0822,62295.416330839,0
+HY.US,D,20140905,000000,65.0754,65.3917,64.6205,64.6205,48425.528442142,0
+HY.US,D,20140908,000000,64.4798,65.0996,63.6176,63.8824,51221.569173142,0
+HY.US,D,20140909,000000,64.2539,64.2539,63.2044,63.799,74918.839159147,0
+HY.US,D,20140910,000000,63.6767,64.6282,63.5206,64.3799,71180.474966445,0
+HY.US,D,20140911,000000,64.1161,65.25,64.1161,64.6437,76779.773347737,0
+HY.US,D,20140912,000000,64.6534,65.1337,63.9532,64.8377,69679.355753931,0
+HY.US,D,20140915,000000,64.7127,64.7127,63.8087,63.9532,55004.26587006,0
+HY.US,D,20140916,000000,63.832,64.5051,63.5933,64.2442,55360.987880726,0
+HY.US,D,20140917,000000,64.5477,64.5477,63.6438,64.1754,58358.071363402,0
+HY.US,D,20140918,000000,64.3334,64.4459,63.8912,64.2636,29459.464545577,0
+HY.US,D,20140919,000000,64.3577,64.4711,62.1587,62.4003,119323.51256777,0
+HY.US,D,20140922,000000,62.1268,62.3091,60.7853,61.0327,163458.06699722,0
+HY.US,D,20140923,000000,60.6758,61.9096,60.6758,61.4662,100455.39257587,0
+HY.US,D,20140924,000000,61.3644,61.5623,60.6758,61.1802,43671.640606359,0
+HY.US,D,20140925,000000,61.1897,61.1897,59.7815,60.2043,96762.391875852,0
+HY.US,D,20140926,000000,60.2557,60.6932,60.2208,60.4769,35847.46910652,0
+HY.US,D,20140929,000000,59.7543,60.893,59.2189,60.6185,77298.360548213,0
+HY.US,D,20140930,000000,60.3644,60.8668,59.3091,59.3537,84268.873594782,0
+HY.US,D,20141001,000000,59.0221,59.6156,58.0229,59.4555,106985.67354569,0
+HY.US,D,20141002,000000,60.2703,60.4526,59.0064,59.8154,62870.707897174,0
+HY.US,D,20141003,000000,60.3789,60.6389,59.6079,59.7989,39497.168290791,0
+HY.US,D,20141006,000000,60.1103,61.1714,59.9298,60.4294,49737.97676462,0
+HY.US,D,20141007,000000,59.8727,59.9813,58.0647,58.2916,92104.385967792,0
+HY.US,D,20141008,000000,57.9085,59.6834,57.0055,59.6466,67701.919868217,0
+HY.US,D,20141009,000000,58.8445,59.7475,57.4119,57.444,51929.858252123,0
+HY.US,D,20141010,000000,57.0704,58.3392,56.3682,56.5971,120333.8812685,0
+HY.US,D,20141013,000000,56.8484,58.2723,56.8484,56.9725,102157.55454006,0
+HY.US,D,20141014,000000,57.5428,59.2101,57.0947,57.7679,94630.307719617,0
+HY.US,D,20141015,000000,57.6767,59.9472,56.1752,59.6223,124147.50761952,0
+HY.US,D,20141016,000000,59.2664,60.702,58.472,59.6914,93681.798327095,0
+HY.US,D,20141017,000000,60.6118,60.6118,58.6845,59.4837,77733.43768261,0
+HY.US,D,20141020,000000,59.3924,59.4934,57.9347,58.5274,62765.54707322,0
+HY.US,D,20141021,000000,58.6698,60.9735,58.2567,60.7456,71938.251491992,0
+HY.US,D,20141022,000000,61.0657,61.1258,58.8212,59.0831,84655.494271082,0
+HY.US,D,20141023,000000,59.5108,61.4662,59.4739,60.7931,83254.380940171,0
+HY.US,D,20141024,000000,61.0327,61.1433,60.4294,60.7117,45420.197051704,0
+HY.US,D,20141027,000000,60.3644,60.4769,58.8755,59.5108,74073.428613638,0
+HY.US,D,20141028,000000,60.2926,62.4148,59.6991,61.9794,88091.778842034,0
+HY.US,D,20141029,000000,62.085,62.8058,61.0996,61.5526,70195.880977468,0
+HY.US,D,20141030,000000,62.8058,67.2471,59.0666,66.3771,227063.8696736,0
+HY.US,D,20141031,000000,64.8377,65.5497,61.3159,65.0463,190059.63150359,0
+HY.US,D,20141103,000000,65.054,65.6476,64.1161,64.3247,75436.395371153,0
+HY.US,D,20141104,000000,64.0657,64.3886,63.2558,63.7272,58409.620786908,0
+HY.US,D,20141105,000000,63.8087,65.1152,63.8087,64.4285,62290.261388488,0
+HY.US,D,20141106,000000,64.1684,65.5332,64.15,64.8213,66584.328366592,0
+HY.US,D,20141107,000000,64.571,65.318,64.0929,65.2917,70533.014207201,0
+HY.US,D,20141110,000000,65.1434,65.6399,64.4217,65.3257,62778.949923332,0
+HY.US,D,20141111,000000,64.9581,65.283,64.2636,65.054,42287.023090971,0
+HY.US,D,20141112,000000,64.4217,66.2704,64.1956,65.9231,39907.501701903,0
+HY.US,D,20141113,000000,65.6476,66.1685,63.7912,63.9619,45410.918155473,0
+HY.US,D,20141114,000000,63.8087,65.218,62.8823,64.829,79398.484061874,0
+HY.US,D,20141117,000000,64.3886,65.5905,63.9823,64.349,65625.509089368,0
+HY.US,D,20141118,000000,64.5876,65.0754,64.0056,64.6282,49387.440684775,0
+HY.US,D,20141119,000000,64.2985,64.2985,61.4226,62.15,176181.49570712,0
+HY.US,D,20141120,000000,61.8387,63.5419,61.8387,63.3024,37712.527248991,0
+HY.US,D,20141121,000000,64.316,64.9269,63.3451,63.5933,48212.113828824,0
+HY.US,D,20141124,000000,63.4537,64.6205,63.089,64.2898,63622.2984919,0
+HY.US,D,20141125,000000,64.1754,64.7359,63.5118,63.8824,80145.950702721,0
+HY.US,D,20141126,000000,64.155,64.155,63.3383,63.4565,38672.377514685,0
+HY.US,D,20141128,000000,63.1898,63.4808,61.0171,61.0521,40997.256514834,0
+HY.US,D,20141201,000000,61.1112,61.8018,59.9036,61.1365,75165.245403508,0
+HY.US,D,20141202,000000,61.4266,62.4818,61.2762,62.1831,135597.66556882,0
+HY.US,D,20141203,000000,62.0172,64.1724,62.0172,63.6301,83878.128964602,0
+HY.US,D,20141204,000000,63.5536,64.0715,62.3896,62.5594,131290.1957406,0
+HY.US,D,20141205,000000,62.5516,64.8611,62.5516,64.054,78590.189101289,0
+HY.US,D,20141208,000000,63.9134,64.6787,62.0666,62.2917,49001.850996946,0
+HY.US,D,20141209,000000,61.442,64.2325,60.8417,63.7049,67141.062140464,0
+HY.US,D,20141210,000000,63.57,64.4188,61.3498,61.8523,75560.113987569,0
+HY.US,D,20141211,000000,63.1452,64.0075,62.3644,62.6312,114625.29810937,0
+HY.US,D,20141212,000000,61.8824,62.3247,60.3178,60.5099,87750.52165842,0
+HY.US,D,20141215,000000,60.8018,61.9929,59.4605,60.2549,58923.053045035,0
+HY.US,D,20141216,000000,59.9552,62.1238,59.8212,60.0618,51324.668020156,0
+HY.US,D,20141217,000000,60.1093,61.9861,59.8125,61.6981,51959.756917757,0
+HY.US,D,20141218,000000,62.9085,62.9085,61.2597,62.0075,39438.401947993,0
+HY.US,D,20141219,000000,61.7931,62.3004,60.1627,61.2762,150851.13998444,0
+HY.US,D,20141222,000000,61.3024,61.3024,60.3178,60.5787,57697.207754046,0
+HY.US,D,20141223,000000,61.0356,61.9066,60.8417,61.0753,72105.271624153,0
+HY.US,D,20141224,000000,61.1733,61.4712,60.7689,60.96,41980.819515341,0
+HY.US,D,20141226,000000,61.1733,61.54,60.6127,61.3741,51146.307014822,0
+HY.US,D,20141229,000000,61.4266,62.1996,60.6253,60.9037,50588.54225248,0
+HY.US,D,20141230,000000,60.9299,61.251,60.5274,60.7533,29517.199899905,0
+HY.US,D,20141231,000000,60.3101,62.2558,60.3101,60.8766,83761.627267476,0
+HY.US,D,20150102,000000,61.3498,61.3498,58.8241,59.9619,48843.078772545,0
+HY.US,D,20150105,000000,59.9696,60.0463,58.2926,58.8241,81179.001149793,0
+HY.US,D,20150106,000000,58.8328,59.1471,55.987,57.3857,125413.56146085,0
+HY.US,D,20150107,000000,57.9076,58.0142,56.1849,56.601,73471.331347079,0
+HY.US,D,20150108,000000,56.892,58.3828,56.7019,57.8241,41864.317818216,0
+HY.US,D,20150109,000000,57.6,57.9609,56.3711,56.7533,47826.524140994,0
+HY.US,D,20150112,000000,56.5855,56.7446,54.632,55.4477,54805.285095324,0
+HY.US,D,20150113,000000,56.1616,56.959,54.5156,55.7454,96993.333293161,0
+HY.US,D,20150114,000000,55.1452,55.5681,53.791,54.8406,94403.490256188,0
+HY.US,D,20150115,000000,54.8406,55.1121,54.0172,54.3449,83534.809804047,0
+HY.US,D,20150116,000000,54.0762,54.9899,53.9482,54.6795,55087.775936141,0
+HY.US,D,20150120,000000,54.9386,55.1946,53.9394,54.3449,47941.99484965,0
+HY.US,D,20150121,000000,54.2518,54.6407,53.4836,54.0414,61584.034286447,0
+HY.US,D,20150122,000000,54.5719,54.5719,53.7989,54.0568,172509.11477651,0
+HY.US,D,20150123,000000,53.9065,54.147,52.5699,53.8503,97032.510855027,0
+HY.US,D,20150126,000000,53.9997,53.9997,53.1849,53.892,95887.082664709,0
+HY.US,D,20150127,000000,53.3245,53.4089,52.8143,52.9346,63920.254159769,0
+HY.US,D,20150128,000000,53.0762,53.0762,51.8978,52.3944,83671.931270575,0
+HY.US,D,20150129,000000,52.2934,53.922,51.7202,53.5244,96911.885204021,0
+HY.US,D,20150130,000000,53.2255,53.5923,51.7621,52.1034,58590.043769182,0
+HY.US,D,20150202,000000,52.4021,53.3498,51.9211,53.02,62536.667632851,0
+HY.US,D,20150203,000000,53.3857,55.4719,53.3857,55.1219,85679.265821923,0
+HY.US,D,20150204,000000,55.1121,55.8774,54.1655,54.5904,89693.93492462,0
+HY.US,D,20150205,000000,54.956,57.085,54.956,56.5525,65274.973009523,0
+HY.US,D,20150206,000000,55.9211,56.409,54.0259,54.1655,131950.02836149,0
+HY.US,D,20150209,000000,53.9307,54.8804,52.8774,53.243,94160.176977236,0
+HY.US,D,20150210,000000,53.6563,54.0918,52.6253,53.8503,102734.90808333,0
+HY.US,D,20150211,000000,53.9743,54.6407,53.2848,54.0259,118311.0818901,0
+HY.US,D,20150212,000000,54.2916,55.894,53.956,54.1655,111516.86787192,0
+HY.US,D,20150213,000000,54.4992,57.377,54.3382,56.762,147646.82781926,0
+HY.US,D,20150217,000000,57.1665,57.251,55.4303,55.5594,60434.482142249,0
+HY.US,D,20150218,000000,55.2218,56.2189,55.2131,55.894,61988.18176674,0
+HY.US,D,20150219,000000,55.9706,56.5127,55.5874,55.8629,64358.424259575,0
+HY.US,D,20150220,000000,55.9288,58.0317,54.4157,57.116,107443.43242643,0
+HY.US,D,20150223,000000,56.7766,56.7766,55.5971,56.2364,86425.701474299,0
+HY.US,D,20150224,000000,56.02,57.925,56.02,56.2606,138993.74158944,0
+HY.US,D,20150225,000000,56.5331,57.377,55.4487,56.9929,168482.07381217,0
+HY.US,D,20150226,000000,56.9483,57.635,55.5612,56.0637,91546.62120545,0
+HY.US,D,20150227,000000,56.3159,57.0268,54.9627,55.1713,165177.7557654,0
+HY.US,D,20150302,000000,54.5874,56.7503,54.5874,56.4051,120594.72135145,0
+HY.US,D,20150303,000000,56.0317,57.444,55.7649,56.1345,134126.44502194,0
+HY.US,D,20150304,000000,55.9736,56.6175,54.8784,56.0075,118078.07849585,0
+HY.US,D,20150305,000000,55.7474,56.475,54.9211,55.5138,94126.154357722,0
+HY.US,D,20150306,000000,54.9114,55.633,54.4603,55.2741,77124.123496761,0
+HY.US,D,20150309,000000,55.2946,55.7902,55.0462,55.4652,75685.894580925,0
+HY.US,D,20150310,000000,55.0462,55.0462,54.0957,54.8784,89695.996901561,0
+HY.US,D,20150311,000000,54.7804,55.8066,54.663,55.1849,159151.62815747,0
+HY.US,D,20150312,000000,55.5991,57.8271,55.5991,57.0996,141069.12137982,0
+HY.US,D,20150313,000000,57.2101,57.3333,55.924,57.0676,90655.847167255,0
+HY.US,D,20150316,000000,57.4943,58.9909,57.41,58.4613,107301.15601755,0
+HY.US,D,20150317,000000,58.3702,59.4274,57.7106,59.3585,95203.537309011,0
+HY.US,D,20150318,000000,59.0608,60.1976,58.3352,60.023,54126.894681976,0
+HY.US,D,20150319,000000,59.7068,60.602,59.7068,60.3227,68258.653642088,0
+HY.US,D,20150320,000000,60.8067,61.5759,60.3314,61.541,107180.53036654,0
+HY.US,D,20150323,000000,61.7941,61.7941,60.829,61.0666,44668.606456978,0
+HY.US,D,20150324,000000,61.7078,61.7078,60.8484,61.0666,76642.651881208,0
+HY.US,D,20150325,000000,60.8668,61.2762,60.0491,60.5506,91849.731815668,0
+HY.US,D,20150326,000000,60.2237,60.3818,59.5884,60.1578,91133.194828926,0
+HY.US,D,20150327,000000,59.9823,60.4731,59.5312,60.1491,59395.245764356,0
+HY.US,D,20150330,000000,60.377,60.8571,60.3314,60.5603,39278.598735122,0
+HY.US,D,20150331,000000,60.3595,61.3275,59.7611,61.2004,61792.293957414,0
+HY.US,D,20150401,000000,61.2335,62.1684,60.0996,62.1045,111972.56477572,0
+HY.US,D,20150402,000000,62.1869,63.056,61.7941,61.862,49935.926550886,0
+HY.US,D,20150406,000000,61.5031,62.9881,60.8387,62.5109,110170.39692993,0
+HY.US,D,20150407,000000,62.7214,63.056,61.4615,61.4789,89556.813458093,0
+HY.US,D,20150408,000000,61.8281,62.3295,61.1102,62.0599,90655.847167255,0
+HY.US,D,20150409,000000,62.0599,62.5284,60.9735,62.4682,60174.673047776,0
+HY.US,D,20150410,000000,62.8115,62.9881,61.9891,62.1365,81073.84032584,0
+HY.US,D,20150413,000000,62.4187,62.7127,62.0686,62.3024,42989.126239131,0
+HY.US,D,20150414,000000,62.0948,62.5797,61.7495,62.2034,38801.251073451,0
+HY.US,D,20150415,000000,62.3518,63.6137,62.0686,63.2878,53953.688618995,0
+HY.US,D,20150416,000000,63.4731,63.4895,62.3111,62.4614,54974.367204426,0
+HY.US,D,20150417,000000,61.8038,61.9183,60.5603,60.6913,58199.299139001,0
+HY.US,D,20150420,000000,61.1355,62.5652,60.96,62.0201,51525.710771832,0
+HY.US,D,20150421,000000,62.3373,62.3373,60.9513,61.4071,46790.380728511,0
+HY.US,D,20150422,000000,61.3344,61.8184,60.7097,60.9513,49561.677736228,0
+HY.US,D,20150423,000000,60.7097,62.1607,60.602,61.7854,73050.688051266,0
+HY.US,D,20150424,000000,61.0919,62.0434,60.8387,61.4071,45744.958419796,0
+HY.US,D,20150427,000000,61.3586,62.411,61.0055,61.6797,77599.409181492,0
+HY.US,D,20150428,000000,61.6874,62.6272,61.6263,62.346,53053.635684568,0
+HY.US,D,20150429,000000,62.151,62.2277,61.0501,61.7756,48140.975624385,0
+HY.US,D,20150430,000000,60.1219,62.6185,58.0511,61.2423,157115.42592896,0
+HY.US,D,20150501,000000,61.251,61.735,60.6098,61.1723,125381.60081827,0
+HY.US,D,20150504,000000,61.1568,63.8804,60.9017,62.9357,129450.91230989,0
+HY.US,D,20150505,000000,62.9134,63.8154,60.9017,61.0589,105143.29714956,0
+HY.US,D,20150506,000000,61.4343,61.4343,60.1219,61.0337,59937.545699646,0
+HY.US,D,20150507,000000,60.8212,61.0501,59.8494,60.8756,56663.126318503,0
+HY.US,D,20150508,000000,61.3984,61.7854,60.7513,60.9987,38801.251073451,0
+HY.US,D,20150511,000000,61.153,62.2878,60.9202,61.6263,60832.443691721,0
+HY.US,D,20150512,000000,60.9513,62.2277,60.3693,61.6797,60236.532355984,0
+HY.US,D,20150513,000000,61.7078,62.7389,60.9668,62.1045,82749.196589806,0
+HY.US,D,20150514,000000,62.2693,62.7389,61.7437,62.5477,93045.678441023,0
+HY.US,D,20150515,000000,62.704,62.9522,61.8378,62.2955,53901.108207018,0
+HY.US,D,20150518,000000,62.0337,62.704,61.3411,62.4459,73386.790292529,0
+HY.US,D,20150519,000000,62.0201,62.1132,61.2423,61.9348,120113.24973589,0
+HY.US,D,20150520,000000,62.2432,63.0725,61.7175,62.6272,65505.914426834,0
+HY.US,D,20150521,000000,62.538,62.9618,62.1869,62.3373,74007.445351549,0
+HY.US,D,20150522,000000,62.2596,62.5477,61.182,61.182,40836.422313493,0
+HY.US,D,20150526,000000,61.024,61.0666,60.4566,60.7756,49017.315823998,0
+HY.US,D,20150527,000000,61.0589,61.1907,60.3595,61.0666,49935.926550886,0
+HY.US,D,20150528,000000,60.703,61.0793,60.1762,60.7379,69685.541684752,0
+HY.US,D,20150529,000000,60.8785,61.4139,59.3644,59.4886,57377.601328305,0
+HY.US,D,20150601,000000,59.9308,59.9308,58.3624,58.8638,101781.24374846,0
+HY.US,D,20150602,000000,59.0191,60.1055,58.6409,59.1792,79948.000916455,0
+HY.US,D,20150603,000000,59.5777,60.5448,59.0919,59.8727,46884.200679293,0
+HY.US,D,20150604,000000,59.8135,59.8135,57.8522,58.0773,78250.993894616,0
+HY.US,D,20150605,000000,57.5933,58.9862,56.6534,58.8571,109031.15467044,0
+HY.US,D,20150608,000000,58.8726,59.3013,57.928,58.2636,57018.817340699,0
+HY.US,D,20150609,000000,57.8173,58.4235,57.5409,57.8271,64067.685510998,0
+HY.US,D,20150610,000000,58.0695,59.7796,58.0695,58.8726,66766.813325806,0
+HY.US,D,20150611,000000,58.7311,59.2597,58.086,58.959,227299.96603325,0
+HY.US,D,20150612,000000,58.538,60.3149,58.538,60.1985,71093.871934954,0
+HY.US,D,20150615,000000,59.4789,59.7699,57.9881,59.2926,76101.382934389,0
+HY.US,D,20150616,000000,59.3644,59.732,58.538,59.4789,91372.384153997,0
+HY.US,D,20150617,000000,59.0104,59.4982,57.9104,58.6321,87078.317175894,0
+HY.US,D,20150618,000000,59.0104,60.3614,58.5128,60.0055,86484.467817097,0
+HY.US,D,20150619,000000,60.0822,60.8785,59.797,60.3828,107475.39306901,0
+HY.US,D,20150622,000000,60.4429,61.0104,60.0996,60.7194,117973.94866037,0
+HY.US,D,20150623,000000,60.3614,60.7873,59.38,59.8727,70397.954717614,0
+HY.US,D,20150624,000000,59.4982,59.9988,58.3624,59.2266,99365.637762937,0
+HY.US,D,20150625,000000,59.3013,59.4982,58.5284,59.3557,74437.367543594,0
+HY.US,D,20150626,000000,59.3275,60.408,58.7582,60.1762,333165.98610038,0
+HY.US,D,20150629,000000,59.6894,60.1587,58.1375,58.1791,51653.553342128,0
+HY.US,D,20150630,000000,58.6253,58.6253,57.7377,58.0773,102297.768972,0
+HY.US,D,20150701,000000,58.5128,58.6,57.7843,58.3295,119884.37029552,0
+HY.US,D,20150702,000000,58.2461,58.3798,57.2742,57.4652,47236.798736079,0
+HY.US,D,20150706,000000,56.9802,57.7193,56.3789,57.1054,79445.909531499,0
+HY.US,D,20150707,000000,57.3226,57.3226,55.3711,56.5205,86242.185526616,0
+HY.US,D,20150708,000000,56.5767,56.9153,55.2111,55.8978,87793.823174166,0
+HY.US,D,20150709,000000,56.4691,56.7553,55.0937,55.1772,76464.290875876,0
+HY.US,D,20150710,000000,56.0249,56.0249,53.9357,54.0297,98889.321089736,0
+HY.US,D,20150713,000000,54.634,55.633,54.2566,55.4806,50694.734064904,0
+HY.US,D,20150714,000000,55.3255,56.4603,54.9171,55.8066,63750.141062197,0
+HY.US,D,20150715,000000,56.0501,56.0501,54.5738,55.1772,75851.883724617,0
+HY.US,D,20150716,000000,55.1685,56.2499,55.1685,55.8658,75626.097249657,0
+HY.US,D,20150717,000000,55.7989,55.8242,54.7921,55.2722,72286.725594897,0
+HY.US,D,20150720,000000,55.4303,55.4477,54.473,55.151,60241.687298335,0
+HY.US,D,20150721,000000,54.8609,55.5787,54.1199,54.5738,85767.930830355,0
+HY.US,D,20150722,000000,54.473,55.0191,53.8629,54.5825,61671.668306409,0
+HY.US,D,20150723,000000,54.5825,54.7426,52.9986,53.4497,46283.134401206,0
+HY.US,D,20150724,000000,53.2325,53.2325,51.9821,52.8997,52608.248665471,0
+HY.US,D,20150727,000000,52.5719,53.1334,52.0286,52.6786,53917.60402254,0
+HY.US,D,20150728,000000,52.8822,52.9812,51.5078,52.664,68590.631929471,0
+HY.US,D,20150729,000000,53.2509,54.2062,52.6786,53.6756,78963.406927478,0
+HY.US,D,20150730,000000,56.8377,59.9066,56.1918,57.0055,109985.84999377,0
+HY.US,D,20150731,000000,57.216,58.212,56.6689,56.7291,94115.844473021,0
+HY.US,D,20150803,000000,56.7465,56.9977,55.2295,55.5195,57219.860092375,0
+HY.US,D,20150804,000000,55.1839,55.5884,54.4322,54.892,46758.420085936,0
+HY.US,D,20150805,000000,55.2392,56.2663,54.7697,56.2015,74317.772881059,0
+HY.US,D,20150806,000000,56.216,56.3352,55.052,55.6175,82636.818846561,0
+HY.US,D,20150807,000000,55.2936,56.3915,55.0268,55.4216,91372.384153997,0
+HY.US,D,20150810,000000,55.6796,56.9298,55.6796,56.6942,87913.417836701,0
+HY.US,D,20150811,000000,56.0656,57.2577,56.0656,56.504,53272.205240237,0
+HY.US,D,20150812,000000,57.1558,57.1558,55.5195,56.2839,82428.559175595,0
+HY.US,D,20150813,000000,56.2839,56.9356,56.2334,56.602,51527.772748771,0
+HY.US,D,20150814,000000,56.3915,58.0598,56.1743,57.7377,106761.94904767,0
+HY.US,D,20150817,000000,57.6263,58.1209,57.1635,57.8687,65129.603635235,0
+HY.US,D,20150818,000000,57.8435,58.2207,57.3837,57.8173,49263.722068359,0
+HY.US,D,20150819,000000,57.6757,57.6757,56.1918,56.5525,33520.52812943,0
+HY.US,D,20150820,000000,55.99,56.8707,55.3255,55.4303,34711.319812434,0
+HY.US,D,20150821,000000,54.4633,55.2936,53.989,54.6495,70977.370237828,0
+HY.US,D,20150824,000000,48.4128,54.6592,47.8764,54.3139,120832.87968805,0
+HY.US,D,20150825,000000,55.1772,55.1772,51.021,51.4457,57018.817340699,0
+HY.US,D,20150826,000000,52.0772,52.3187,51.1131,51.858,115349.05201541,0
+HY.US,D,20150827,000000,52.1354,52.277,50.1654,50.7415,159843.42142094,0
+HY.US,D,20150828,000000,50.4021,52.0598,50.4021,51.7009,65298.685744337,0
+HY.US,D,20150831,000000,51.5069,51.8503,50.8308,51.1732,63400.635970822,0
+HY.US,D,20150901,000000,50.538,51.0365,50.0481,50.5612,106379.45232525,0
+HY.US,D,20150902,000000,50.9996,51.1577,50.4264,51.1364,51997.903491152,0
+HY.US,D,20150903,000000,50.6979,51.6582,50.538,50.662,55799.157980532,0
+HY.US,D,20150904,000000,50.538,51.0277,50.116,50.5447,56037.316317132,0
+HY.US,D,20150908,000000,51.3449,52.3129,50.7542,51.311,50933.923389975,0
+HY.US,D,20150909,000000,51.825,51.984,50.858,51.4544,73489.889139542,0
+HY.US,D,20150910,000000,51.372,52.5079,51.3352,51.7242,75201.329999963,0
+HY.US,D,20150911,000000,51.311,52.3633,50.956,51.1819,100681.17905083,0
+HY.US,D,20150914,000000,51.1819,51.1819,50.3682,50.956,64351.207340285,0
+HY.US,D,20150915,000000,51.1577,51.792,50.9084,51.4448,33600.945230101,0
+HY.US,D,20150916,000000,51.631,51.9249,51.1451,51.7997,33833.948624351,0
+HY.US,D,20150917,000000,51.8085,52.178,50.9308,51.1732,47222.364897496,0
+HY.US,D,20150918,000000,50.6281,51.4641,50.3012,51.1819,166333.49384042,0
+HY.US,D,20150921,000000,51.1732,51.7319,50.7542,50.9385,52948.474860615,0
+HY.US,D,20150922,000000,50.4864,50.8939,50.0074,50.3779,57460.080405916,0
+HY.US,D,20150923,000000,50.5612,50.5612,49.2761,49.3992,80140.79576037,0
+HY.US,D,20150924,000000,49.1131,49.1131,47.8657,48.8337,73938.36912405,0
+HY.US,D,20150925,000000,49.0384,49.4312,48.3905,48.5825,87146.362414923,0
+HY.US,D,20150928,000000,48.2954,48.6184,47.4874,48.2896,44276.830838327,0
+HY.US,D,20150929,000000,48.2896,49.0781,48.212,48.472,55087.775936141,0
+HY.US,D,20150930,000000,48.726,49.1305,48.1198,48.7066,77050.923315381,0
+HY.US,D,20151001,000000,48.5572,49.0307,46.7027,47.1596,50933.923389975,0
+HY.US,D,20151002,000000,46.7562,48.3905,46.3739,48.3905,43210.78876021,0
+HY.US,D,20151005,000000,48.6106,50.3343,48.6106,50.0403,61114.934532537,0
+HY.US,D,20151006,000000,50.0723,50.3343,49.149,49.2761,65417.249418402,0
+HY.US,D,20151007,000000,49.6776,50.8755,49.3594,50.1257,77647.865639588,0
+HY.US,D,20151008,000000,50.343,53.2983,50.343,52.9278,97949.059604975,0
+HY.US,D,20151009,000000,53.3585,54.7311,52.6766,53.0976,113499.45869999,0
+HY.US,D,20151012,000000,53.0976,53.6048,52.8716,53.3857,84113.194335791,0
+HY.US,D,20151013,000000,52.9966,53.8134,52.3313,53.1316,85125.625013462,0
+HY.US,D,20151014,000000,52.9792,53.7726,52.2488,52.3905,79903.668412239,0
+HY.US,D,20151015,000000,52.5991,53.4594,51.984,53.3245,114451.06105792,0
+HY.US,D,20151016,000000,53.5457,53.5457,51.4729,52.5757,94860.218148456,0
+HY.US,D,20151019,000000,52.2129,52.3478,51.1519,51.3633,97355.210246178,0
+HY.US,D,20151020,000000,51.3633,52.051,50.8852,51.1451,110074.51500221,0
+HY.US,D,20151021,000000,51.9249,52.9211,51.118,51.8085,84176.08463247,0
+HY.US,D,20151022,000000,51.8765,53.5602,51.8765,53.1063,105547.44462985,0
+HY.US,D,20151023,000000,53.7135,54.9503,53.2072,54.1908,84415.27395754,0
+HY.US,D,20151026,000000,54.2528,54.2847,53.7377,54.115,77050.923315381,0
+HY.US,D,20151027,000000,54.0074,54.6223,52.5991,52.7707,123476.33412546,0
+HY.US,D,20151028,000000,52.8008,54.7135,52.7881,54.5622,71589.777389087,0
+HY.US,D,20151029,000000,54.7494,54.7582,48.6417,50.6707,317231.02830601,0
+HY.US,D,20151030,000000,50.3779,50.5699,49.0307,49.2886,141637.19602685,0
+HY.US,D,20151102,000000,49.2062,49.6358,48.1275,48.8036,223014.14696291,0
+HY.US,D,20151103,000000,48.9035,49.8201,48.6184,49.0307,102933.88885807,0
+HY.US,D,20151104,000000,49.2576,49.7222,48.5166,48.9695,61555.166609284,0
+HY.US,D,20151105,000000,49.1043,49.7289,48.5747,49.3992,44406.735385564,0
+HY.US,D,20151106,000000,49.1897,50.0723,48.5088,49.9201,60310.763525833,0
+HY.US,D,20151109,000000,49.6776,50.2682,47.2779,47.8084,129799.38641279,0
+HY.US,D,20151110,000000,47.8443,48.244,47.2546,47.6407,95809.758529449,0
+HY.US,D,20151111,000000,47.7464,47.7464,46.9831,47.0743,52836.09711737,0
+HY.US,D,20151112,000000,47.0995,47.0995,45.7939,45.9782,84056.489969934,0
+HY.US,D,20151113,000000,45.7463,46.8473,45.4748,45.5777,59601.443458382,0
+HY.US,D,20151116,000000,45.568,45.888,45.3401,45.7532,71473.275691962,0
+HY.US,D,20151117,000000,45.9462,46.1654,45.5583,45.7852,51885.525747908,0
+HY.US,D,20151118,000000,45.6504,46.6038,45.3904,46.3273,61613.932952082,0
+HY.US,D,20151119,000000,46.4253,46.7202,45.694,46.3332,58650.872088919,0
+HY.US,D,20151120,000000,46.5863,47.308,46.469,47.084,49862.726369507,0
+HY.US,D,20151123,000000,47.0083,48.3982,46.9831,47.4719,85958.663697329,0
+HY.US,D,20151124,000000,47.4128,48.0849,47.2081,48.0121,27307.79160841,0
+HY.US,D,20151125,000000,48.212,48.826,48.0024,48.6184,47727.549247861,0
+HY.US,D,20151127,000000,48.5961,50.3051,48.5961,49.8221,29098.61858103,0
+HY.US,D,20151130,000000,49.9317,50.5011,48.7998,48.9501,64504.824622334,0
+HY.US,D,20151201,000000,49.3313,49.6281,48.7998,49.0762,57775.562877777,0
+HY.US,D,20151202,000000,49.0606,49.7377,48.9346,49.3313,59729.286028678,0
+HY.US,D,20151203,000000,49.3837,49.3837,48.2906,48.4166,55091.899890021,0
+HY.US,D,20151204,000000,48.4166,48.5961,47.9773,48.3759,38630.106987409,0
+HY.US,D,20151207,000000,48.4933,48.4933,47.8512,48.1218,74665.215995494,0
+HY.US,D,20151208,000000,47.6397,47.6397,46.7502,46.8347,41948.858872766,0
+HY.US,D,20151209,000000,46.697,47.1305,45.6649,45.8268,50210.169483942,0
+HY.US,D,20151210,000000,45.8268,45.9782,44.6678,44.9975,44774.798269401,0
+HY.US,D,20151211,000000,44.337,44.6445,42.9316,44.1325,188549.23339484,0
+HY.US,D,20151214,000000,44.1325,44.9724,43.1935,43.8288,75815.799128162,0
+HY.US,D,20151215,000000,44.1596,44.5001,43.6271,43.9239,70173.199231125,0
+HY.US,D,20151216,000000,43.9239,45.0849,43.755,43.9472,156064.84867789,0
+HY.US,D,20151217,000000,44.0141,44.6843,43.9646,44.404,78917.012446322,0
+HY.US,D,20151218,000000,44.4399,44.9724,43.5601,44.0141,153107.97374555,0
+HY.US,D,20151221,000000,44.244,44.8017,43.7193,44.1013,45129.458303126,0
+HY.US,D,20151222,000000,44.2876,44.8618,43.4418,44.8357,55762.042395607,0
+HY.US,D,20151223,000000,45.0927,46.4709,44.2264,45.4535,50916.396585983,0
+HY.US,D,20151224,000000,45.2489,45.565,45.1169,45.2623,27350.062135685,0
+HY.US,D,20151228,000000,45.0316,45.1082,44.2799,44.7793,42325.169664365,0
+HY.US,D,20151229,000000,44.8201,45.7096,44.4079,45.6824,49024.532743289,0
+HY.US,D,20151230,000000,45.437,46.3128,45.18,45.3613,53351.591352436,0
+HY.US,D,20151231,000000,45.0927,45.0927,44.337,44.3963,54552.692920141,0
+HY.US,D,20160104,000000,44.0141,44.4312,43.0509,44.3118,66069.865119996,0
+HY.US,D,20160105,000000,44.3041,45.0849,43.2963,44.4486,54491.864600403,0
+HY.US,D,20160106,000000,43.8375,44.5825,43.1111,43.4496,89686.71800533,0
+HY.US,D,20160107,000000,42.695,42.695,41.8579,42.0441,68413.301912608,0
+HY.US,D,20160108,000000,42.1556,42.4903,41.368,41.433,59894.2441839,0
+HY.US,D,20160111,000000,41.4069,41.4991,40.7124,41.2381,71890.826022366,0
+HY.US,D,20160112,000000,41.5252,41.7221,40.5543,41.1722,48578.114735721,0
+HY.US,D,20160113,000000,41.3156,41.7473,40.1895,40.5116,81428.500359566,0
+HY.US,D,20160114,000000,40.599,41.4592,39.9422,41.077,141507.29147962,0
+HY.US,D,20160115,000000,39.4389,40.114,38.6077,39.6474,139370.05238103,0
+HY.US,D,20160119,000000,40.0644,40.2313,38.7337,39.4466,128298.26720028,0
+HY.US,D,20160120,000000,38.8772,41.2303,37.5921,40.8249,202809.86591373,0
+HY.US,D,20160121,000000,40.8249,41.6891,40.1412,40.757,76657.08571979,0
+HY.US,D,20160122,000000,41.3749,42.1731,40.7221,41.433,81298.595812329,0
+HY.US,D,20160125,000000,41.4069,42.0198,39.6911,40.1711,118573.98394999,0
+HY.US,D,20160126,000000,40.3845,42.8743,40.3845,42.6105,72985.735777648,0
+HY.US,D,20160127,000000,42.5465,43.6338,42.1556,42.4553,76589.040480762,0
+HY.US,D,20160128,000000,43.0577,43.7376,42.1731,42.9831,53710.375340043,0
+HY.US,D,20160129,000000,43.1673,44.4438,43.1673,43.9646,64671.844754495,0
+HY.US,D,20160201,000000,43.6029,43.6029,42.789,42.8055,72356.832810867,0
+HY.US,D,20160202,000000,42.2128,42.7551,41.9675,42.4234,63561.470172163,0
+HY.US,D,20160203,000000,42.662,44.2876,42.1808,43.6775,85054.486809022,0
+HY.US,D,20160204,000000,43.5941,45.4719,43.5941,44.8444,56572.399333132,0
+HY.US,D,20160205,000000,44.8201,46.0024,44.4825,45.2526,111857.09406707,0
+HY.US,D,20160208,000000,44.7619,45.9627,43.8889,45.727,87814.442943569,0
+HY.US,D,20160209,000000,45.1421,46.0684,44.3118,45.3875,94103.472611379,0
+HY.US,D,20160210,000000,45.5747,46.4981,44.6532,44.7425,62564.504321544,0
+HY.US,D,20160211,000000,44.1422,45.6824,44.1422,45.4535,89945.496111334,0
+HY.US,D,20160212,000000,45.7919,47.6485,45.6649,46.9782,67299.834364865,0
+HY.US,D,20160216,000000,47.4787,48.7027,47.0219,48.5961,62307.788192481,0
+HY.US,D,20160217,000000,48.6863,50.6679,48.6863,49.3235,99168.718965142,0
+HY.US,D,20160218,000000,49.6358,50.7047,47.0868,48.0034,118393.56096771,0
+HY.US,D,20160219,000000,47.9162,49.1877,46.597,48.8386,116728.51458845,0
+HY.US,D,20160222,000000,49.3235,50.2353,48.2469,49.4487,90938.338008071,0
+HY.US,D,20160223,000000,49.0684,49.857,47.7997,48.2906,93175.58298826,0
+HY.US,D,20160224,000000,47.6737,50.6184,47.0616,50.4827,88880.485021686,0
+HY.US,D,20160225,000000,50.5418,50.6863,49.8822,50.2984,62497.490070985,0
+HY.US,D,20160226,000000,50.7687,50.7687,49.0093,50.0801,87112.339795408,0
+HY.US,D,20160229,000000,49.9104,51.016,49.4778,50.2847,60765.429441162,0
+HY.US,D,20160301,000000,50.7949,51.984,50.4972,51.7464,60504.589358219,0
+HY.US,D,20160302,000000,51.4856,52.2828,51.1819,52.1218,67615.316836725,0
+HY.US,D,20160303,000000,52.0598,52.7116,52.0598,52.5039,75641.562076709,0
+HY.US,D,20160304,000000,52.7862,53.6931,52.2615,52.5951,77071.543084784,0
+HY.US,D,20160307,000000,52.2411,53.6291,51.9763,53.3721,90190.871367225,0
+HY.US,D,20160308,000000,52.9114,54.2984,52.5632,53.438,139090.65450563,0
+HY.US,D,20160309,000000,53.5157,54.8445,53.2868,53.5332,106775.35189778,0
+HY.US,D,20160310,000000,53.8134,54.3313,52.5039,53.1849,113336.5625217,0
+HY.US,D,20160311,000000,53.1587,54.6223,52.8619,54.0433,103268.96011086,0
+HY.US,D,20160314,000000,53.9055,54.5021,53.2945,54.1781,103591.65950201,0
+HY.US,D,20160315,000000,53.8134,54.759,53.0482,53.9143,79276.827422398,0
+HY.US,D,20160316,000000,54.0015,55.4565,53.6669,55.0888,109340.45121148,0
+HY.US,D,20160317,000000,54.6223,56.1383,54.2645,55.6766,111830.28836684,0
+HY.US,D,20160318,000000,55.9813,57.5467,55.4264,56.892,129770.51873563,0
+HY.US,D,20160321,000000,56.57,58.0142,56.1606,56.4584,146530.26730611,0
+HY.US,D,20160322,000000,56.1024,56.6223,55.6679,55.7611,93366.315855234,0
+HY.US,D,20160323,000000,55.635,56.0035,54.7911,55.1568,73355.860638425,0
+HY.US,D,20160324,000000,54.7048,55.8027,54.4672,55.1655,77533.425919403,0
+HY.US,D,20160328,000000,55.4894,55.8212,54.3566,55.6408,65468.798841909,0
+HY.US,D,20160329,000000,55.2858,57.2081,55.1655,57.054,97685.126556621,0
+HY.US,D,20160330,000000,57.2684,57.8018,56.1199,57.0298,123692.84170419,0
+HY.US,D,20160331,000000,57.3256,57.8377,56.6456,56.6456,158474.26873259,0
+HY.US,D,20160401,000000,56.7319,58.3129,56.1945,57.9123,92584.826594874,0
+HY.US,D,20160404,000000,58.1093,58.1093,56.3236,56.4234,127676.58115279,0
+HY.US,D,20160405,000000,56.0753,57.794,56.0588,56.3895,122849.49313563,0
+HY.US,D,20160406,000000,56.8153,56.8153,55.2363,55.601,93330.231258779,0
+HY.US,D,20160407,000000,55.0308,55.631,54.6882,55.1054,46164.570727141,0
+HY.US,D,20160408,000000,55.6592,56.4147,55.0308,55.4652,103003.99607403,0
+HY.US,D,20160411,000000,55.9056,56.5022,55.3168,55.4041,67171.991794567,0
+HY.US,D,20160412,000000,55.1898,56.2072,55.1655,55.439,161833.22916829,0
+HY.US,D,20160413,000000,56.0249,58.7466,56.0249,58.5584,64153.257554019,0
+HY.US,D,20160414,000000,58.7563,59.4012,57.8707,58.6544,100897.68662955,0
+HY.US,D,20160415,000000,58.7204,59.0443,58.1016,58.6456,37267.140229894,0
+HY.US,D,20160418,000000,58.5584,59.3702,58.3421,58.6544,39816.774716532,0
+HY.US,D,20160419,000000,58.8804,59.7001,58.475,59.4789,47573.931965812,0
+HY.US,D,20160420,000000,59.5972,59.6884,59.0511,59.0511,51984.500641041,0
+HY.US,D,20160421,000000,58.8328,59.6921,58.8164,59.2315,57011.600421408,0
+HY.US,D,20160422,000000,59.4323,59.507,58.8251,59.2393,51536.020656533,0
+HY.US,D,20160425,000000,58.8494,58.9047,57.7088,57.9579,46554.28436885,0
+HY.US,D,20160426,000000,58.0481,59.6921,57.1985,59.6136,159102.14071091,0
+HY.US,D,20160427,000000,59.4595,59.6059,58.7368,59.182,91961.078570443,0
+HY.US,D,20160428,000000,57.8377,57.8377,50.827,53.31,223545.10602504,0
+HY.US,D,20160429,000000,53.3294,53.9928,51.4768,52.0967,130915.94692594,0
+HY.US,D,20160502,000000,52.2508,53.1413,51.2013,52.8891,59766.401613603,0
+HY.US,D,20160503,000000,52.5729,52.5729,51.4584,51.7289,54044.415604366,0
+HY.US,D,20160504,000000,51.663,52.6786,51.0345,51.2013,75932.300825287,0
+HY.US,D,20160505,000000,51.8832,52.1218,50.6922,50.7415,81417.159486394,0
+HY.US,D,20160506,000000,50.8726,51.924,50.1742,51.7125,52652.581169686,0
+HY.US,D,20160509,000000,51.4584,52.18,50.1315,50.7019,93886.965032651,0
+HY.US,D,20160510,000000,51.1577,52.0259,51.0073,51.502,73534.221643758,0
+HY.US,D,20160511,000000,51.7541,51.7541,50.89,51.1102,42946.855711856,0
+HY.US,D,20160512,000000,51.5835,51.9928,50.8542,51.4768,47752.292971145,0
+HY.US,D,20160513,000000,51.3895,52.0792,51.0422,51.3469,53379.42804113,0
+HY.US,D,20160516,000000,51.6184,52.2828,51.439,51.697,49507.035347311,0
+HY.US,D,20160517,000000,51.8668,52.18,50.2052,50.6165,61495.369278017,0
+HY.US,D,20160518,000000,50.7784,51.6281,50.0326,50.7173,77939.635376636,0
+HY.US,D,20160519,000000,50.6165,51.2731,49.5359,50.3779,42510.747588989,0
+HY.US,D,20160520,000000,50.6747,50.9453,50.1596,50.3866,41153.966762295,0
+HY.US,D,20160523,000000,50.4031,51.7541,50.0451,50.3943,55024.885639462,0
+HY.US,D,20160524,000000,50.666,52.4177,50.5223,52.0122,62097.466544574,0
+HY.US,D,20160525,000000,52.2994,52.665,51.7377,51.9928,111121.99928787,0
+HY.US,D,20160526,000000,52.3934,52.6825,51.5748,51.7638,28728.493720253,0
+HY.US,D,20160527,000000,51.9734,52.2732,51.3711,51.6747,53911.418091719,0
+HY.US,D,20160531,000000,52.0084,52.8726,51.5708,52.4012,55549.65877076,0
+HY.US,D,20160601,000000,52.2295,52.3236,50.9724,52.0762,74983.791432765,0
+HY.US,D,20160602,000000,52.1364,52.2548,51.2315,52.0947,99149.130184209,0
+HY.US,D,20160603,000000,52.1441,52.5029,51.4701,52.4244,51063.827937211,0
+HY.US,D,20160606,000000,52.631,53.5205,52.281,53.0171,60583.975470418,0
+HY.US,D,20160607,000000,53.2644,53.7979,52.9134,53.3847,49985.413997452,0
+HY.US,D,20160608,000000,53.503,53.8357,53.1703,53.7504,31689.492606475,0
+HY.US,D,20160609,000000,53.7184,53.9201,52.7542,53.4507,59150.901496934,0
+HY.US,D,20160610,000000,53.0432,54.0888,52.4428,53.4778,47287.317171115,0
+HY.US,D,20160613,000000,53.1441,54.4439,52.2974,52.3236,53815.536163996,0
+HY.US,D,20160614,000000,52.2129,52.5806,51.1674,52.3653,45905.792621137,0
+HY.US,D,20160615,000000,52.4244,52.9298,51.8988,52.0413,41138.501935243,0
+HY.US,D,20160616,000000,51.5952,52.6213,50.8542,52.281,40459.080533424,0
+HY.US,D,20160617,000000,52.1519,52.9385,51.5554,52.4865,83871.943033781,0
+HY.US,D,20160620,000000,53.2731,54.3226,53.0579,53.1199,59349.88227167,0
+HY.US,D,20160621,000000,53.0335,53.9114,52.1286,52.4865,28962.528102973,0
+HY.US,D,20160622,000000,52.3498,53.8357,52.2217,52.5116,32212.203760832,0
+HY.US,D,20160623,000000,53.1956,53.9376,52.5651,53.1782,40830.236382672,0
+HY.US,D,20160624,000000,51.34,52.0461,50.049,50.2179,59718.976143977,0
+HY.US,D,20160627,000000,49.6572,50.4952,47.7765,48.2313,47016.16720347,0
+HY.US,D,20160628,000000,48.9307,48.9307,47.6921,48.1538,40572.489265139,0
+HY.US,D,20160629,000000,48.7348,49.7261,48.6242,49.5446,34706.164870083,0
+HY.US,D,20160630,000000,49.7009,50.9288,48.8464,50.8444,50072.017028944,0
+HY.US,D,20160701,000000,50.5622,51.4701,50.5186,51.0268,23100.327661798,0
+HY.US,D,20160705,000000,50.5545,50.5545,49.7601,50.1276,29851.240164227,0
+HY.US,D,20160706,000000,49.7601,50.3585,49.4971,50.1276,20682.659699336,0
+HY.US,D,20160707,000000,50.4157,50.9365,49.5214,50.3585,30718.301467609,0
+HY.US,D,20160708,000000,50.8726,52.5632,50.8542,52.4603,46253.235735571,0
+HY.US,D,20160711,000000,52.5884,52.955,51.8532,52.7425,31854.450761696,0
+HY.US,D,20160712,000000,52.9055,54.0578,52.8803,53.6728,29223.368185917,0
+HY.US,D,20160713,000000,53.7688,54.0937,53.2131,53.6417,27530.485117958,0
+HY.US,D,20160714,000000,54.0259,54.4051,53.3488,53.4002,21780.662420028,0
+HY.US,D,20160715,000000,53.7504,54.2488,53.4225,54.1703,24573.610185617,0
+HY.US,D,20160718,000000,53.1199,53.9036,52.9134,53.5621,24199.361370959,0
+HY.US,D,20160719,000000,53.6417,53.6728,53.0579,53.443,14043.09395168,0
+HY.US,D,20160720,000000,53.5282,54.3391,52.8726,54.3226,32915.337897463,0
+HY.US,D,20160721,000000,54.2635,54.5379,53.7262,53.794,21591.991529993,0
+HY.US,D,20160722,000000,53.6165,55.0841,53.6165,54.9463,30298.689160265,0
+HY.US,D,20160725,000000,53.9997,54.375,53.4342,53.5467,27474.811740571,0
+HY.US,D,20160726,000000,53.7504,54.9647,53.2208,54.6233,18348.501802955,0
+HY.US,D,20160727,000000,55.601,55.601,54.1868,54.9463,20836.276981386,0
+HY.US,D,20160728,000000,55.5272,55.5603,54.3566,54.6407,15301.930873713,0
+HY.US,D,20160729,000000,54.3226,55.3285,54.3226,54.5205,26519.085428758,0
+HY.US,D,20160801,000000,54.4351,56.6253,54.1093,55.923,50610.193010353,0
+HY.US,D,20160802,000000,56.0511,56.1606,54.6146,55.5272,61009.773708584,0
+HY.US,D,20160803,000000,55.536,55.536,54.4264,54.9288,33801.987981777,0
+HY.US,D,20160804,000000,54.7872,55.7417,54.7872,54.9386,17282.459724837,0
+HY.US,D,20160805,000000,55.3285,56.7775,55.2547,56.1383,39672.436330713,0
+HY.US,D,20160808,000000,51.7086,53.1703,46.4253,47.5718,179718.81714816,0
+HY.US,D,20160809,000000,47.725,47.9996,46.537,47.4331,164836.49858179,0
+HY.US,D,20160810,000000,47.5543,47.6999,46.9336,47.5107,80987.237294348,0
+HY.US,D,20160811,000000,47.6999,47.7376,45.8366,46.147,54233.0864944,0
+HY.US,D,20160812,000000,46.147,46.2915,44.725,45.5214,232094.06241937,0
+HY.US,D,20160815,000000,45.728,46.6232,45.4409,46.5786,60036.520592779,0
+HY.US,D,20160816,000000,46.5291,46.5291,45.0858,45.1538,39854.921289927,0
+HY.US,D,20160817,000000,45.0499,45.3321,44.6668,44.8977,41700.390651465,0
+HY.US,D,20160818,000000,44.8017,45.1373,44.2207,44.7861,86422.608508889,0
+HY.US,D,20160819,000000,44.6581,44.9481,44.6319,44.7415,37539.321186009,0
+HY.US,D,20160822,000000,44.6145,44.6824,43.9385,44.2905,60196.323805649,0
+HY.US,D,20160823,000000,44.3574,44.7609,44.2381,44.3846,41465.325280274,0
+HY.US,D,20160824,000000,44.3749,44.5893,44.1265,44.4438,57941.552021468,0
+HY.US,D,20160825,000000,44.4438,44.8357,43.9821,44.7861,40355.981686411,0
+HY.US,D,20160826,000000,44.9054,45.7678,44.6581,44.888,41072.518673153,0
+HY.US,D,20160829,000000,44.8289,45.3545,44.8289,45.212,31611.137482745,0
+HY.US,D,20160830,000000,45.1828,45.5137,44.4593,44.8384,30862.639853428,0
+HY.US,D,20160831,000000,44.821,44.891,44.1721,44.4593,28471.77759119,0
+HY.US,D,20160901,000000,44.5893,44.5893,43.0509,44.4079,60147.867347553,0
+HY.US,D,20160902,000000,44.5534,45.3051,44.3661,45.0616,143555.86556977,0
+HY.US,D,20160906,000000,45.3099,45.9064,44.821,45.0616,88104.150703676,0
+HY.US,D,20160907,000000,44.8473,45.3982,44.8473,45.1654,41495.223945908,0
+HY.US,D,20160908,000000,44.9588,45.4263,44.9511,45.2701,50605.038068002,0
+HY.US,D,20160909,000000,45.4225,45.4225,43.6348,43.6522,41882.875610678,0
+HY.US,D,20160912,000000,43.4312,43.92,43.0082,43.8231,48209.020863414,0
+HY.US,D,20160913,000000,43.3874,43.3874,41.9811,42.2585,50775.151165574,0
+HY.US,D,20160914,000000,42.3738,42.3738,40.6095,41.015,169604.82025615,0
+HY.US,D,20160915,000000,41.1091,41.4893,41.0237,41.3069,70856.744586823,0
+HY.US,D,20160916,000000,41.3583,41.563,40.9879,41.0994,128801.3895737,0
+HY.US,D,20160919,000000,41.4078,41.9685,41.4078,41.5465,67677.176144933,0
+HY.US,D,20160920,000000,41.9685,41.9685,41.3244,41.5368,65072.899269378,0
+HY.US,D,20160921,000000,41.7444,41.9685,41.4709,41.6862,77237.532228475,0
+HY.US,D,20160922,000000,42.5475,44.7435,41.8385,44.2372,218014.88387124,0
+HY.US,D,20160923,000000,44.9511,48.3623,44.8384,47.8899,356091.04572226,0
+HY.US,D,20160926,000000,47.6242,49.4535,47.2566,48.1984,216725.1172951,0
+HY.US,D,20160927,000000,48.2081,49.9104,48.0209,49.4021,155023.55032307,0
+HY.US,D,20160928,000000,49.4021,50.7949,49.3866,50.2092,95181.886551138,0
+HY.US,D,20160929,000000,50.0044,51.178,49.0083,50.3662,215557.00735844,0
+HY.US,D,20160930,000000,50.4506,52.9957,50.4506,51.6805,342356.21732315,0
+HY.US,D,20161003,000000,51.3284,52.3866,51.3284,51.9132,94123.061392311,0
+HY.US,D,20161004,000000,52.1441,53.0539,51.8094,51.9977,81894.507148065,0
+HY.US,D,20161005,000000,52.2653,53.0801,52.0762,52.73,80175.849368354,0
+HY.US,D,20161006,000000,52.8309,52.858,51.3284,51.3963,73216.677194957,0
+HY.US,D,20161007,000000,51.1616,51.1616,49.8667,50.3293,156503.0187777,0
+HY.US,D,20161010,000000,50.5213,51.2925,49.4438,49.506,131586.08943153,0
+HY.US,D,20161011,000000,49.3332,49.7561,48.5612,48.695,65463.643899558,0
+HY.US,D,20161012,000000,48.6543,49.4264,48.5001,48.887,48834.830864785,0
+HY.US,D,20161013,000000,48.3536,48.4389,47.9036,48.0209,39321.900250868,0
+HY.US,D,20161014,000000,48.3458,49.4351,48.2081,49.2043,96225.246882912,0
+HY.US,D,20161017,000000,49.3244,49.4166,48.7774,49.1277,57914.746321245,0
+HY.US,D,20161018,000000,49.5728,49.5728,48.6873,49.4108,40122.978292162,0
+HY.US,D,20161019,000000,49.4166,50.0383,49.0675,49.4438,56575.492298542,0
+HY.US,D,20161020,000000,49.3943,49.3943,48.2867,48.6455,35256.712713135,0
+HY.US,D,20161021,000000,48.1577,48.5176,47.726,48.3458,75547.742125928,0
+HY.US,D,20161024,000000,48.7338,49.5805,47.8424,48.5427,50845.258381544,0
+HY.US,D,20161025,000000,48.7338,48.7338,47.6417,48.5001,55583.681390274,0
+HY.US,D,20161026,000000,48.3206,48.6455,48.2266,48.5273,45057.289110217,0
+HY.US,D,20161027,000000,48.6698,48.9908,47.9162,48.2944,34235.003139233,0
+HY.US,D,20161028,000000,48.2672,49.2673,47.9152,49.2043,59633.404100956,0
+HY.US,D,20161031,000000,49.0675,50.1257,48.5766,50.0296,85655.55308711,0
+HY.US,D,20161101,000000,50.0539,50.2256,49.504,49.8503,102466.8510811,0
+HY.US,D,20161102,000000,46.8579,46.8579,44.0664,45.3807,217800.43826946,0
+HY.US,D,20161103,000000,45.3807,45.726,42.8356,44.2372,137962.7531193,0
+HY.US,D,20161104,000000,44.2274,45.7668,44.2274,45.1237,56344.550881233,0
+HY.US,D,20161107,000000,45.9569,47.8899,45.502,47.1936,105213.40436553,0
+HY.US,D,20161108,000000,47.1936,47.9229,46.3759,47.4166,49412.184408059,0
+HY.US,D,20161109,000000,47.082,50.8657,47.082,50.6407,73911.563423827,0
+HY.US,D,20161110,000000,50.7949,53.926,50.4341,53.8212,90974.422604526,0
+HY.US,D,20161111,000000,53.4594,55.8668,53.4594,55.2751,153313.14045111,0
+HY.US,D,20161114,000000,55.5631,56.1655,54.2334,54.7582,111070.44986436,0
+HY.US,D,20161115,000000,54.7398,55.5544,54.2558,55.2896,46248.080793221,0
+HY.US,D,20161116,000000,55.3934,57.44,54.8357,57.4313,87351.529120479,0
+HY.US,D,20161117,000000,57.3013,57.86,56.5205,56.6146,90699.148683,0
+HY.US,D,20161118,000000,56.8202,57.2597,55.635,55.7203,54818.687945436,0
+HY.US,D,20161121,000000,56.1345,56.4409,55.5166,55.9521,76391.090694496,0
+HY.US,D,20161122,000000,56.3964,56.5205,55.8668,56.3149,65008.977984229,0
+HY.US,D,20161123,000000,56.4584,58.0919,56.2955,57.3352,140519.60452523,0
+HY.US,D,20161125,000000,57.7242,58.117,57.2597,57.4914,31219.361864094,0
+HY.US,D,20161128,000000,57.3692,57.5681,56.7164,56.8202,41590.074885161,0
+HY.US,D,20161129,000000,56.9802,56.9899,56.0908,56.1509,31448.241304463,0
+HY.US,D,20161130,000000,56.408,57.4158,55.3459,55.7359,40885.90976006,0
+HY.US,D,20161201,000000,55.9696,57.0191,55.9696,56.3498,30388.385157167,0
+HY.US,D,20161202,000000,55.2722,56.3711,55.1742,55.4439,47594.551735214,0
+HY.US,D,20161205,000000,55.3653,56.953,55.3653,55.8319,37015.579043181,0
+HY.US,D,20161206,000000,55.7018,56.8289,55.5525,56.6185,42431.361476789,0
+HY.US,D,20161207,000000,56.6932,58.2664,56.4536,58.1365,50083.357902115,0
+HY.US,D,20161208,000000,58.1878,59.0337,57.9298,58.6554,54531.042162269,0
+HY.US,D,20161209,000000,58.5418,59.3557,58.3993,59.0666,63022.263202283,0
+HY.US,D,20161212,000000,58.6952,59.0753,57.6505,58.0569,44441.788993548,0
+HY.US,D,20161213,000000,58.3265,58.3265,57.1432,57.2906,88954.716191536,0
+HY.US,D,20161214,000000,56.9802,58.0152,56.9802,57.0055,52440.197544839,0
+HY.US,D,20161215,000000,56.9802,57.7543,56.9802,57.0055,64347.083386403,0
+HY.US,D,20161216,000000,56.764,57.3062,55.2936,55.4002,129910.73316756,0
+HY.US,D,20161219,000000,55.2188,55.728,54.8658,55.1568,50292.648561552,0
+HY.US,D,20161220,000000,55.2868,56.1762,55.2868,55.5903,32120.44578699,0
+HY.US,D,20161221,000000,55.2936,56.5826,55.2936,55.4856,26506.713567116,0
+HY.US,D,20161222,000000,55.2567,55.503,54.7126,54.9599,35540.234542421,0
+HY.US,D,20161223,000000,55.5457,55.9609,54.7338,55.928,39723.98575422,0
+HY.US,D,20161227,000000,55.4953,57.0414,55.4953,56.2374,18642.333516943,0
+HY.US,D,20161228,000000,55.5584,56.47,55.5584,56.0481,32182.305095198,0
+HY.US,D,20161229,000000,56.0647,56.4207,55.3934,55.503,28541.884807159,0
+HY.US,D,20161230,000000,55.5272,55.6194,54.6233,55.0549,49189.49089851,0
+HY.US,D,20170103,000000,55.6408,56.4875,55.1054,56.3159,36003.148365511,0
+HY.US,D,20170104,000000,56.6583,57.1607,56.2451,56.4875,37955.840527942,0
+HY.US,D,20170105,000000,56.5651,57.3168,55.2285,55.375,31822.490119122,0
+HY.US,D,20170106,000000,55.6263,56.1355,54.3992,54.5535,33609.193137862,0
+HY.US,D,20170109,000000,54.1898,54.4167,53.5253,53.5515,35863.964922043,0
+HY.US,D,20170110,000000,53.5681,54.6272,53.1548,54.1655,38610.518206477,0
+HY.US,D,20170111,000000,54.0374,54.9959,54.0374,54.4254,19591.873897935,0
+HY.US,D,20170112,000000,53.2858,54.4254,53.2684,53.7174,20930.096932168,0
+HY.US,D,20170113,000000,53.6534,54.7911,53.6534,54.2451,22625.041977066,0
+HY.US,D,20170117,000000,53.9656,53.9656,53.2062,53.2315,23637.472654737,0
+HY.US,D,20170118,000000,53.5864,53.5864,52.8522,53.2771,35070.10380004,0
+HY.US,D,20170119,000000,53.3526,53.9609,52.664,53.6718,39009.510744418,0
+HY.US,D,20170120,000000,53.7601,54.6058,52.9134,53.1131,35634.054493203,0
+HY.US,D,20170123,000000,53.1587,53.2684,52.5341,53.1296,27025.300767593,0
+HY.US,D,20170124,000000,53.181,54.9046,53.181,54.5787,36338.219618304,0
+HY.US,D,20170125,000000,55.0647,55.4876,54.5884,54.6979,41129.223039011,0
+HY.US,D,20170126,000000,54.8212,55.2101,54.1898,54.6902,33120.504603019,0
+HY.US,D,20170127,000000,55.728,55.8232,54.3915,54.8027,18342.315872134,0
+HY.US,D,20170130,000000,54.278,54.278,53.4225,53.6718,36080.472500771,0
+HY.US,D,20170131,000000,52.9055,53.4138,52.4205,53.1131,33410.212363126,0
+HY.US,D,20170201,000000,51.7561,52.9909,50.5825,52.085,50514.311082631,0
+HY.US,D,20170202,000000,52.1606,52.8347,51.0724,51.5738,39582.740333811,0
+HY.US,D,20170203,000000,52.1024,52.7338,51.8085,52.4031,40839.515278904,0
+HY.US,D,20170206,000000,52.1199,52.7931,51.6271,51.7309,44316.008400192,0
+HY.US,D,20170207,000000,52.1111,52.5001,51.4177,51.7309,23424.058041419,0
+HY.US,D,20170208,000000,51.4089,52.1529,50.371,50.8066,44553.135748322,0
+HY.US,D,20170209,000000,50.8066,52.6718,50.8066,52.6466,52788.671647744,0
+HY.US,D,20170210,000000,52.8901,53.8901,51.796,53.5593,23431.27496071,0
+HY.US,D,20170213,000000,53.8978,54.3702,53.6233,53.9928,27687.195365419,0
+HY.US,D,20170214,000000,53.7504,54.3818,53.0501,53.3526,36585.656851136,0
+HY.US,D,20170215,000000,53.1548,54.1383,52.6979,54.0618,25799.455476605,0
+HY.US,D,20170216,000000,54.1383,54.2082,53.147,53.8105,42117.940981869,0
+HY.US,D,20170217,000000,53.9045,54.6825,53.2936,54.5884,64619.264342519,0
+HY.US,D,20170221,000000,54.4837,55.6756,54.4837,55.634,40314.742147606,0
+HY.US,D,20170222,000000,55.3362,56.1432,54.1054,54.2945,33668.99046913,0
+HY.US,D,20170223,000000,54.5535,54.5535,52.4284,52.6184,41171.493566286,0
+HY.US,D,20170224,000000,52.085,52.7241,52.0259,52.6718,38222.866541706,0
+HY.US,D,20170227,000000,52.6853,53.7514,51.956,53.7514,49683.334375704,0
+HY.US,D,20170228,000000,52.9976,53.3517,52.1626,52.8212,52356.687478758,0
+HY.US,D,20170301,000000,49.8822,59.8591,49.8822,56.3556,184772.72262875,0
+HY.US,D,20170302,000000,56.215,56.215,53.0656,53.7086,81566.652814563,0
+HY.US,D,20170303,000000,53.8988,54.1073,52.538,53.9414,43609.781298151,0
+HY.US,D,20170306,000000,53.4836,53.8668,53.0869,53.4836,36976.401481316,0
+HY.US,D,20170307,000000,53.2228,53.2305,51.7736,52.1461,44555.197725263,0
+HY.US,D,20170308,000000,52.4322,52.4322,50.3682,50.3779,40937.459183567,0
+HY.US,D,20170309,000000,50.3323,51.1247,50.0249,50.2276,40041.530203021,0
+HY.US,D,20170310,000000,50.7764,51.0868,49.5777,50.0471,42723.131213836,0
+HY.US,D,20170313,000000,49.8919,50.8948,49.5359,49.6912,29823.403475534,0
+HY.US,D,20170314,000000,49.1877,50.4487,49.1703,49.5603,28494.459337532,0
+HY.US,D,20170315,000000,49.5419,50.3604,48.7484,50.082,47991.482296215,0
+HY.US,D,20170316,000000,50.177,51.0258,48.7755,49.4302,53369.118156429,0
+HY.US,D,20170317,000000,49.4943,51.2731,49.4943,50.7485,81179.001149793,0
+HY.US,D,20170320,000000,50.3091,51.2227,49.6058,49.9598,29875.98388751,0
+HY.US,D,20170321,000000,50.5669,50.5669,47.8958,47.9647,51337.039881797,0
+HY.US,D,20170322,000000,47.9549,47.9549,46.9084,47.5234,75823.016047453,0
+HY.US,D,20170323,000000,47.4971,49.5777,47.4971,49.1277,68286.490330781,0
+HY.US,D,20170324,000000,48.3226,49.503,48.3226,49.178,68146.275898843,0
+HY.US,D,20170327,000000,48.4331,49.1189,48.0102,48.9462,34649.460504226,0
+HY.US,D,20170328,000000,48.8405,49.2915,47.7047,48.8851,61461.346658502,0
+HY.US,D,20170329,000000,48.599,49.2188,48.3303,48.9035,69797.919427996,0
+HY.US,D,20170330,000000,48.7153,49.0335,47.2875,48.4496,50626.688825875,0
+HY.US,D,20170331,000000,48.599,49.1703,47.9249,48.9201,75334.32751261,0
+HY.US,D,20170403,000000,49.1703,49.7348,47.6039,47.7047,79443.84755456,0
+HY.US,D,20170404,000000,47.8619,48.5554,47.4535,47.9385,73254.823768352,0
+HY.US,D,20170405,000000,48.3546,48.8657,46.4118,46.5766,75719.917200439,0
+HY.US,D,20170406,000000,46.63,48.1723,46.63,47.8094,73852.797081029,0
+HY.US,D,20170407,000000,47.887,48.4331,47.3226,48.2081,171449.25862922,0
+HY.US,D,20170410,000000,48.2081,48.824,47.853,48.6088,65357.452087134,0
+HY.US,D,20170411,000000,48.4079,48.8657,47.8619,48.5903,35009.275480303,0
+HY.US,D,20170412,000000,48.2595,48.6834,47.6883,48.2498,88142.29727707,0
+HY.US,D,20170413,000000,47.9549,48.2498,46.7338,46.8706,46094.463511171,0
+HY.US,D,20170417,000000,47.1149,47.3226,46.5514,47.3129,36617.61749371,0
+HY.US,D,20170418,000000,46.8541,47.7551,46.8541,47.6455,25882.965542686,0
+HY.US,D,20170419,000000,47.9598,48.3643,47.9055,48.1392,46161.47776173,0
+HY.US,D,20170420,000000,48.8851,52.538,48.8851,51.4167,86716.440222877,0
+HY.US,D,20170421,000000,51.8978,52.5738,50.6717,51.021,64607.923469348,0
+HY.US,D,20170424,000000,52.2847,52.2847,51.1567,51.7561,40804.461670919,0
+HY.US,D,20170425,000000,52.2441,53.664,51.7561,52.9191,45867.646047742,0
+HY.US,D,20170426,000000,52.9356,54.3527,52.1713,53.6233,63311.97096239,0
+HY.US,D,20170427,000000,53.7349,54.1683,52.5079,52.9191,38158.945256559,0
+HY.US,D,20170428,000000,53.0151,53.2305,52.0181,52.1461,42590.13370119,0
+HY.US,D,20170501,000000,52.3197,52.538,51.5127,52.1383,34685.54510068,0
+HY.US,D,20170502,000000,60.5797,62.4449,58.8804,59.8591,366363.81483866,0
+HY.US,D,20170503,000000,59.8591,60.5885,59.2081,59.6777,205857.46783144,0
+HY.US,D,20170504,000000,60.0142,61.187,59.6233,60.7359,118357.47637126,0
+HY.US,D,20170505,000000,61.2306,63.7553,60.8833,61.9482,105544.35166444,0
+HY.US,D,20170508,000000,62.0637,64.3198,60.96,62.4546,133219.17516822,0
+HY.US,D,20170509,000000,62.5507,65.8466,62.2723,65.6623,152550.20898321,0
+HY.US,D,20170510,000000,65.4304,66.1937,62.7912,63.3644,111939.57314468,0
+HY.US,D,20170511,000000,63.1733,64.0347,62.0802,63.4062,76653.99275438,0
+HY.US,D,20170512,000000,63.0521,64.3421,62.3567,64.1452,68714.350545886,0
+HY.US,D,20170515,000000,64.6292,65.9056,64.2374,65.2636,146371.49508171,0
+HY.US,D,20170516,000000,64.6923,65.3723,63.9386,64.6148,78557.197470246,0
+HY.US,D,20170517,000000,63.2509,64.509,62.7292,62.9658,60170.549093896,0
+HY.US,D,20170518,000000,62.8087,64.0492,62.2393,62.7407,76718.945027998,0
+HY.US,D,20170519,000000,62.9561,63.4867,61.9764,62.2888,73758.977130247,0
+HY.US,D,20170522,000000,62.4624,64.1956,61.9367,63.9474,96890.234446148,0
+HY.US,D,20170523,000000,63.9871,64.8048,63.4459,64.6923,95065.384854013,0
+HY.US,D,20170524,000000,64.6292,65.3858,64.4295,64.4828,103481.3437357,0
+HY.US,D,20170525,000000,65.4711,65.8959,63.8058,64.2043,44495.400393995,0
+HY.US,D,20170526,000000,64.0036,64.3547,62.3916,63.9794,31073.992489805,0
+HY.US,D,20170530,000000,64.2955,65.2092,62.7282,63.7203,54804.254106854,0
+HY.US,D,20170531,000000,63.8077,65.2888,63.1995,65.0104,72087.744820162,0
+HY.US,D,20170601,000000,64.8009,65.6991,63.3713,64.9145,58064.239649414,0
+HY.US,D,20170602,000000,64.8796,66.6225,64.2965,65.7738,55541.410862999,0
+HY.US,D,20170605,000000,65.3314,66.3597,65.0153,65.7079,66127.600474323,0
+HY.US,D,20170606,000000,65.4624,66.4711,64.5914,65.9348,56883.757851112,0
+HY.US,D,20170607,000000,65.8882,66.4023,64.2403,64.4604,162755.96384906,0
+HY.US,D,20170608,000000,64.3228,65.9687,64.3044,64.3819,176299.02839272,0
+HY.US,D,20170609,000000,64.7651,66.2898,64.1055,65.3314,82460.519818169,0
+HY.US,D,20170612,000000,64.4091,66.638,64.2772,65.3566,78046.85817753,0
+HY.US,D,20170613,000000,65.5585,66.5352,65.5585,66.282,53635.113181723,0
+HY.US,D,20170614,000000,66.3869,66.3869,64.2452,64.6341,49728.697868389,0
+HY.US,D,20170615,000000,64.0879,65.2539,63.9814,65.2539,42529.305381452,0
+HY.US,D,20170616,000000,64.4255,65.2286,64.3644,65.0386,56164.127898959,0
+HY.US,D,20170619,000000,65.3392,66.0376,64.4867,65.5856,60478.814646465,0
+HY.US,D,20170620,000000,65.4711,65.5497,64.1433,64.5662,46217.151139117,0
+HY.US,D,20170621,000000,64.5487,64.5487,62.8058,63.1723,44843.8744969,0
+HY.US,D,20170622,000000,63.1549,63.4682,62.4052,62.6671,69768.020762363,0
+HY.US,D,20170623,000000,62.6845,63.1549,62.2315,62.7379,237373.75437493,0
+HY.US,D,20170626,000000,62.9968,63.799,62.378,62.4498,84635.905490149,0
+HY.US,D,20170627,000000,62.441,62.6088,61.3344,61.5875,49409.091442648,0
+HY.US,D,20170628,000000,61.9086,61.9086,61.2024,61.6205,78190.165574878,0
+HY.US,D,20170629,000000,61.7951,61.8484,60.3139,61.3082,68133.904037202,0
+HY.US,D,20170630,000000,61.3344,62.0666,60.8766,61.1947,164072.53612542,0
+HY.US,D,20170703,000000,61.7359,63.2413,61.3857,62.5565,80218.11989563,0
+HY.US,D,20170705,000000,62.5652,63.2665,60.9842,61.8834,75443.612290444,0
+HY.US,D,20170706,000000,61.7001,61.7001,60.5225,60.7669,45361.430708906,0
+HY.US,D,20170707,000000,61.0395,61.3693,60.505,60.7669,73732.171430024,0
+HY.US,D,20170710,000000,60.3828,61.4662,59.6545,61.2722,43889.179173557,0
+HY.US,D,20170711,000000,61.1511,62.1355,59.6747,61.7263,66827.641645543,0
+HY.US,D,20170712,000000,62.2839,63.0851,61.6747,62.0842,35383.524294961,0
+HY.US,D,20170713,000000,61.8125,63.0307,61.2819,62.378,39091.989822029,0
+HY.US,D,20170714,000000,62.3693,62.7543,62.2315,62.2742,52555.668253494,0
+HY.US,D,20170717,000000,62.2043,63.3275,61.4615,62.6312,54568.157747193,0
+HY.US,D,20170718,000000,62.3363,62.5371,61.4109,62.1607,47123.390004364,0
+HY.US,D,20170719,000000,62.3101,62.9891,62.1781,62.4498,48456.458096246,0
+HY.US,D,20170720,000000,62.6215,63.2413,61.4468,62.5371,36328.940722073,0
+HY.US,D,20170721,000000,62.7107,62.7194,61.8533,62.3964,65687.368397576,0
+HY.US,D,20170724,000000,62.5187,62.6389,61.6108,62.0744,47147.102739177,0
+HY.US,D,20170725,000000,62.5187,62.7611,61.9348,62.3285,81958.428433214,0
+HY.US,D,20170726,000000,62.4227,62.7543,61.3605,61.6844,49039.997570341,0
+HY.US,D,20170727,000000,61.8048,62.5187,61.4759,62.057,65820.365910224,0
+HY.US,D,20170728,000000,61.9512,62.151,61.6564,61.8999,48816.273072322,0
+HY.US,D,20170731,000000,61.4992,62.5274,61.4992,61.7263,41132.316004422,0
+HY.US,D,20170801,000000,61.7582,61.9425,60.7853,61.7437,47211.024024326,0
+HY.US,D,20170802,000000,63.4779,63.4779,54.5486,56.1945,168536.71620109,0
+HY.US,D,20170803,000000,56.1849,58.0569,56.1849,57.249,135490.44276792,0
+HY.US,D,20170804,000000,56.0801,57.5215,56.0801,56.5864,76330.262374759,0
+HY.US,D,20170807,000000,56.5952,57.0404,55.9327,56.1771,101501.84587305,0
+HY.US,D,20170808,000000,56.1849,61.8397,56.1849,59.0337,194408.34087061,0
+HY.US,D,20170809,000000,59.0337,59.8271,58.765,58.9648,62573.783217775,0
+HY.US,D,20170810,000000,58.5633,59.2829,57.2674,57.2751,99153.25413809,0
+HY.US,D,20170811,000000,56.4284,59.0937,56.4284,58.956,106706.27567028,0
+HY.US,D,20170814,000000,59.409,60.1549,58.7824,59.9929,102286.42809882,0
+HY.US,D,20170815,000000,60.0783,60.0783,59.2849,59.6884,51648.398399777,0
+HY.US,D,20170816,000000,60.0618,60.4895,59.507,60.0783,68807.139508198,0
+HY.US,D,20170817,000000,59.7485,60.1597,58.5633,58.668,56398.162281679,0
+HY.US,D,20170818,000000,58.3731,59.441,58.084,59.1035,70063.91445329,0
+HY.US,D,20170821,000000,58.9929,59.1384,58.0317,58.1888,48815.242083851,0
+HY.US,D,20170822,000000,58.3808,59.8183,58.3808,59.5225,62139.73707185,0
+HY.US,D,20170823,000000,59.183,59.924,58.9425,59.3837,95988.119534782,0
+HY.US,D,20170824,000000,59.4498,59.7485,58.8019,59.1219,70547.448045783,0
+HY.US,D,20170825,000000,59.376,59.9143,59.1617,59.2081,49528.686105184,0
+HY.US,D,20170828,000000,59.634,59.7921,59.1219,59.539,50444.203866661,0
+HY.US,D,20170829,000000,59.1384,59.6001,58.3382,59.3208,28276.920770335,0
+HY.US,D,20170830,000000,59.216,60.4419,59.216,60.2315,57343.578708791,0
+HY.US,D,20170831,000000,60.4507,62.4382,60.2227,62.2791,112779.82874783,0
+HY.US,D,20170901,000000,62.3411,63.0928,61.4827,62.7252,65990.479007796,0
+HY.US,D,20170905,000000,62.7252,63.1802,59.3208,59.8561,94861.249136927,0
+HY.US,D,20170906,000000,60.1171,60.6409,58.8581,59.0501,57787.934739419,0
+HY.US,D,20170907,000000,59.1025,59.9435,58.378,59.7853,52705.161581663,0
+HY.US,D,20170908,000000,59.601,60.8756,59.2519,60.4235,43508.744428078,0
+HY.US,D,20170911,000000,60.8794,61.3344,60.0822,61.3247,31602.889574983,0
+HY.US,D,20170912,000000,61.5177,62.9958,61.5177,62.025,85187.48432167,0
+HY.US,D,20170913,000000,61.861,62.83,61.861,62.5826,29282.134528715,0
+HY.US,D,20170914,000000,62.4546,62.8251,60.9919,62.6903,42630.342251524,0
+HY.US,D,20170915,000000,62.8038,63.7049,61.9115,63.5652,101679.17588992,0
+HY.US,D,20170918,000000,63.6787,64.8611,63.6787,64.4051,56747.667373055,0
+HY.US,D,20170919,000000,64.3091,64.7892,64.3091,64.6069,42991.188216071,0
+HY.US,D,20170920,000000,64.6322,64.7107,63.4789,63.8184,103215.34871042,0
+HY.US,D,20170921,000000,63.7485,64.346,62.9095,63.8969,53057.759638448,0
+HY.US,D,20170922,000000,63.8969,64.413,63.671,63.8455,24960.230861917,0
+HY.US,D,20170925,000000,63.8455,64.7631,62.4402,63.9435,57635.348445838,0
+HY.US,D,20170926,000000,64.1879,65.1715,63.7659,64.4227,60316.949456654,0
+HY.US,D,20170927,000000,64.7436,66.3829,64.152,65.8582,95116.934277519,0
+HY.US,D,20170928,000000,65.7767,67.4324,64.3974,67.0192,47923.437057187,0
+HY.US,D,20170929,000000,67.0279,67.3432,66.5313,66.8796,38271.322999803,0
+HY.US,D,20171002,000000,66.9435,68.3665,66.9076,68.3665,117614.13368429,0
+HY.US,D,20171003,000000,68.6313,69.3664,68.0163,68.8253,49016.284835527,0
+HY.US,D,20171004,000000,68.9794,69.3043,68.0356,68.2994,66364.727822454,0
+HY.US,D,20171005,000000,68.4198,69.5061,68.4198,68.7447,66204.924609583,0
+HY.US,D,20171006,000000,68.4926,70.2394,68.4926,69.9358,109390.96964651,0
+HY.US,D,20171009,000000,69.507,71.1773,69.3723,70.4324,97769.667611172,0
+HY.US,D,20171010,000000,70.6061,70.8106,69.4304,70.4586,68563.826229247,0
+HY.US,D,20171011,000000,70.3722,71.123,69.9261,70.67,64802.780290203,0
+HY.US,D,20171012,000000,70.4586,72.0202,70.3548,71.7457,109598.19832901,0
+HY.US,D,20171013,000000,70.5411,70.6798,66.5837,66.7864,198646.73447133,0
+HY.US,D,20171016,000000,66.8368,68.7447,66.8368,68.1423,80230.491757271,0
+HY.US,D,20171017,000000,68.152,69.8329,67.8678,69.3838,89567.123342794,0
+HY.US,D,20171018,000000,69.3838,71.2307,68.9202,70.8612,120338.00522238,0
+HY.US,D,20171019,000000,70.476,71.7195,69.7438,71.5876,86524.676367432,0
+HY.US,D,20171020,000000,72.3151,72.4121,71.2724,71.4314,51091.664625905,0
+HY.US,D,20171023,000000,71.317,71.6546,69.6992,71.0018,84150.309920716,0
+HY.US,D,20171024,000000,71.3432,72.0338,70.6061,71.3606,64032.631903013,0
+HY.US,D,20171025,000000,71.2132,71.6855,69.7661,70.67,69013.337202225,0
+HY.US,D,20171026,000000,71.0561,71.6593,70.348,70.4081,70940.254652903,0
+HY.US,D,20171027,000000,70.3635,70.3635,68.8737,70.2568,80439.782416708,0
+HY.US,D,20171030,000000,69.5061,69.61,67.3703,67.5546,71536.165988641,0
+HY.US,D,20171031,000000,67.801,69.1162,67.7728,68.6769,61099.469705485,0
+HY.US,D,20171101,000000,69.4363,70.1317,67.4062,68.1229,79014.956350984,0
+HY.US,D,20171102,000000,68.1948,71.6943,68.1948,70.8437,145911.67422403,0
+HY.US,D,20171103,000000,72.6226,82.158,72.6226,78.7536,198676.63313695,0
+HY.US,D,20171106,000000,73.898,75.1938,71.9989,72.6729,170805.92182386,0
+HY.US,D,20171107,000000,72.769,73.3529,70.4683,70.8525,78490.183219687,0
+HY.US,D,20171108,000000,70.5411,70.932,68.9115,70.7651,70755.70771675,0
+HY.US,D,20171109,000000,69.865,71.2559,69.6992,70.3122,47985.296365394,0
+HY.US,D,20171110,000000,69.9067,71.0978,69.9067,70.8106,49535.903024475,0
+HY.US,D,20171113,000000,70.4683,70.8437,69.7583,70.2568,52416.484810026,0
+HY.US,D,20171114,000000,69.9697,71.0814,69.8815,70.8883,57679.680950055,0
+HY.US,D,20171115,000000,70.576,71.0639,69.8379,70.0735,45122.241383836,0
+HY.US,D,20171116,000000,70.5216,72.578,70.4411,71.7031,77154.022162394,0
+HY.US,D,20171117,000000,71.2491,72.4712,70.9397,72.0628,43785.049338073,0
+HY.US,D,20171120,000000,72.2171,73.2879,71.4401,72.9698,46812.031486384,0
+HY.US,D,20171121,000000,73.3811,74.8428,72.8311,74.1784,53489.743807435,0
+HY.US,D,20171122,000000,74.1346,74.4868,73.1405,73.608,40943.645114387,0
+HY.US,D,20171124,000000,73.6459,73.6459,71.7893,72.8059,31402.877811777,0
+HY.US,D,20171127,000000,72.9523,73.3053,72.3937,72.5867,98131.544564189,0
+HY.US,D,20171128,000000,72.8669,75.4906,72.6303,75.2278,47082.150465559,0
+HY.US,D,20171129,000000,75.351,75.6042,74.2521,74.6865,45650.107480543,0
+HY.US,D,20171130,000000,74.9485,76.1289,73.414,74.4809,69740.184073669,0
+HY.US,D,20171201,000000,74.4906,74.4906,72.1152,74.2714,44800.572981154,0
+HY.US,D,20171204,000000,75.4402,77.0755,74.6507,74.8428,45969.713906285,0
+HY.US,D,20171205,000000,74.9485,76.8282,74.6226,75.2201,56557.965494549,0
+HY.US,D,20171206,000000,75.0814,76.3461,74.5633,75.1774,31228.640760325,0
+HY.US,D,20171207,000000,74.9572,76.609,74.415,74.7992,43533.488151361,0
+HY.US,D,20171208,000000,75.2298,75.4567,72.9824,73.5604,46410.976971502,0
+HY.US,D,20171211,000000,73.5275,74.9815,72.4625,73.3848,50021.498593907,0
+HY.US,D,20171212,000000,73.5275,74.8185,73.0542,73.3083,35026.802284294,0
+HY.US,D,20171213,000000,74.3966,74.9727,73.0677,73.5604,67467.885485496,0
+HY.US,D,20171214,000000,73.6934,73.6934,71.6206,72.3092,66566.8015626,0
+HY.US,D,20171215,000000,72.5887,74.5004,72.5022,72.8176,122985.58361369,0
+HY.US,D,20171218,000000,73.7195,74.4363,73.3577,73.9397,39759.039362204,0
+HY.US,D,20171219,000000,73.93,74.3528,72.7535,73.1774,27067.571294869,0
+HY.US,D,20171220,000000,73.5789,74.5905,73.5527,73.9397,41256.034620838,0
+HY.US,D,20171221,000000,74.0018,75.7836,74.0018,75.2734,52283.487297379,0
+HY.US,D,20171222,000000,74.9485,75.74,74.4014,75.2919,33182.363911227,0
+HY.US,D,20171226,000000,74.9669,76.2384,74.932,75.4665,17787.644075202,0
+HY.US,D,20171227,000000,75.2201,76.5354,75.1337,75.449,38305.345619317,0
+HY.US,D,20171228,000000,75.7487,76.1696,75.4063,76.0464,19890.860554273,0
+HY.US,D,20171229,000000,76.2646,76.2646,74.6865,74.7748,26695.38445715,0
+HY.US,D,20180102,000000,75.3617,76.3994,74.2035,75.255,40743.633351181,0
+HY.US,D,20180103,000000,75.0727,76.0115,73.544,75.124,33031.839594587,0
+HY.US,D,20180104,000000,75.5111,76.7312,74.5633,75.7923,53449.535257099,0
+HY.US,D,20180105,000000,76.0115,76.0115,74.3354,75.4315,46764.606016757,0
+HY.US,D,20180108,000000,75.0814,75.6255,74.9825,75.3976,13298.720276244,0
+HY.US,D,20180109,000000,75.2298,75.8708,74.704,75.1153,31690.523594944,0
+HY.US,D,20180110,000000,74.6865,75.3103,72.8562,74.1861,20598.118644785,0
+HY.US,D,20180111,000000,74.2453,76.353,74.2453,75.9077,45726.400627334,0
+HY.US,D,20180112,000000,75.6857,77.2492,74.8185,77.0386,33777.244258494,0
+HY.US,D,20180116,000000,77.3917,79.0426,75.801,76.03,32906.059001232,0
+HY.US,D,20180117,000000,76.4519,78.0678,76.0028,77.9718,37793.975338131,0
+HY.US,D,20180118,000000,77.7769,78.1715,76.2133,76.6866,44180.948910604,0
+HY.US,D,20180119,000000,76.511,78.5314,76.2084,78.1464,29647.104447141,0
+HY.US,D,20180122,000000,77.7682,79.0912,76.6265,78.093,35722.719501634,0
+HY.US,D,20180123,000000,79.0231,80.2434,78.3142,78.5838,88759.859370681,0
+HY.US,D,20180124,000000,78.9611,79.0222,77.2869,77.3821,55568.216563222,0
+HY.US,D,20180125,000000,76.705,76.705,76.705,76.705,83804.928783222,0
+HY.US,D,20180126,000000,77.0115,77.6206,75.029,77.1454,41659.15111266,0
+HY.US,D,20180129,000000,76.8797,77.7682,75.9931,76.4422,37079.500328329,0
+HY.US,D,20180130,000000,75.6585,75.8932,74.5827,75.5023,28196.503669664,0
+HY.US,D,20180131,000000,75.9077,76.7021,74.2123,74.3617,40125.040269102,0
+HY.US,D,20180201,000000,74.0716,75.9505,73.3442,74.8612,62180.976610655,0
+HY.US,D,20180202,000000,74.1696,74.1696,71.3927,71.3927,34352.535824828,0
+HY.US,D,20180205,000000,70.7787,72.088,67.1347,67.3441,50813.29773897,0
+HY.US,D,20180206,000000,66.0376,71.3043,65.2732,70.3665,88717.588843405,0
+HY.US,D,20180207,000000,70.1288,70.3568,68.3984,69.1559,56262.071803622,0
+HY.US,D,20180208,000000,69.4082,69.5808,66.9843,67.6167,56489.920255521,0
+HY.US,D,20180209,000000,68.5662,69.6458,66.5555,68.3984,53068.06952315,0
+HY.US,D,20180212,000000,69.0221,70.0143,67.4663,68.994,55934.217470119,0
+HY.US,D,20180213,000000,68.7049,69.5847,67.8979,69.0919,43694.322352702,0
+HY.US,D,20180214,000000,68.0668,71.8224,67.8805,70.8136,43200.478875509,0
+HY.US,D,20180215,000000,71.4383,71.8864,70.5934,71.1288,32976.1662172,0
+HY.US,D,20180216,000000,70.7331,72.2714,70.4353,70.6545,28398.57740981,0
+HY.US,D,20180220,000000,70.1288,71.9125,70.1288,70.1288,37285.698022356,0
+HY.US,D,20180221,000000,70.157,72.2433,68.9329,71.0774,34989.686699369,0
+HY.US,D,20180222,000000,71.2684,71.7437,70.1201,71.2684,55215.618506437,0
+HY.US,D,20180223,000000,71.0561,71.479,69.6274,70.2588,57980.729583333,0
+HY.US,D,20180226,000000,70.2588,70.5692,69.3111,69.7321,44620.149998881,0
+HY.US,D,20180227,000000,69.4964,70.0793,68.0386,68.637,53933.068849592,0
+HY.US,D,20180228,000000,67.4285,67.8688,62.3072,62.7486,116076.92987532,0
+HY.US,D,20180301,000000,62.4644,63.5031,61.3644,62.5807,97325.311580544,0
+HY.US,D,20180302,000000,60.475,62.2626,59.0463,61.2423,87049.44949873,0
+HY.US,D,20180305,000000,60.5797,61.3024,59.1345,59.4982,63727.459315854,0
+HY.US,D,20180306,000000,59.5148,60.475,58.57,60.3711,80761.450819389,0
+HY.US,D,20180307,000000,59.5913,62.3344,59.5477,61.3285,64549.15712655,0
+HY.US,D,20180308,000000,61.444,61.859,59.7078,61.7766,37348.588319034,0
+HY.US,D,20180309,000000,62.3431,64.2257,60.7301,62.6603,79967.589697387,0
+HY.US,D,20180312,000000,62.8271,65.5603,62.5875,63.1802,80810.938265956,0
+HY.US,D,20180313,000000,62.2452,65.2781,61.8135,63.4624,51203.011380679,0
+HY.US,D,20180314,000000,63.7533,64.9775,61.9639,62.8804,64958.459549193,0
+HY.US,D,20180315,000000,62.8804,63.4091,61.6195,63.1898,91840.452919437,0
+HY.US,D,20180316,000000,63.4712,65.9221,63.4712,65.0046,127122.94034432,0
+HY.US,D,20180319,000000,65.0424,65.1277,62.9416,64.3266,71344.402133196,0
+HY.US,D,20180320,000000,64.2994,64.9541,63.7795,64.476,68398.868074026,0
+HY.US,D,20180321,000000,64.6088,65.7282,64.4411,65.4711,40743.633351181,0
+HY.US,D,20180322,000000,64.7233,65.2781,63.1297,63.25,86306.106811765,0
+HY.US,D,20180323,000000,63.4275,64.345,61.7437,62.087,81173.846207442,0
+HY.US,D,20180326,000000,63.2239,63.9308,61.0211,63.3567,69947.412756166,0
+HY.US,D,20180327,000000,63.6118,64.3363,61.7359,62.1569,56833.239416075,0
+HY.US,D,20180328,000000,61.5215,62.4915,61.0996,62.0162,92345.637269803,0
+HY.US,D,20180329,000000,62.3498,63.5681,61.4982,61.6379,107103.20623128,0
+HY.US,D,20180402,000000,61.0308,62.3024,61.0308,61.8135,82475.984645221,0
+HY.US,D,20180403,000000,62.2209,63.4624,61.4216,63.2946,45967.651929345,0
+HY.US,D,20180404,000000,62.1841,64.2287,62.1229,63.9571,48465.736992477,0
+HY.US,D,20180405,000000,64.5284,65.182,64.345,64.8562,28939.84635663,0
+HY.US,D,20180406,000000,64.2732,65.4022,62.6515,63.4275,44275.799849857,0
+HY.US,D,20180409,000000,63.7088,65.024,63.0483,63.2597,62429.444831956,0
+HY.US,D,20180410,000000,64.1142,65.6351,63.666,64.6612,33706.106054054,0
+HY.US,D,20180411,000000,64.2287,64.8464,63.7176,64.3081,38703.307168789,0
+HY.US,D,20180412,000000,64.6428,65.1723,64.3178,64.4227,46435.720694785,0
+HY.US,D,20180413,000000,65.0735,65.0735,64.1772,64.7233,25392.215030903,0
+HY.US,D,20180416,000000,65.218,66.927,65.218,66.3247,30792.532637459,0
+HY.US,D,20180417,000000,66.5914,67.4381,66.2907,66.6507,37104.244051612,0
+HY.US,D,20180418,000000,67.0774,68.9008,65.9116,68.3984,49294.651722463,0
+HY.US,D,20180419,000000,68.7941,68.9183,67.5594,67.8591,33106.070764437,0
+HY.US,D,20180420,000000,67.4557,67.8688,66.6098,66.8998,29831.651383295,0
+HY.US,D,20180423,000000,66.768,67.411,65.0522,66.0182,36438.225499906,0
+HY.US,D,20180424,000000,66.5003,67.2326,63.3034,64.0715,45745.989408266,0
+HY.US,D,20180425,000000,64.1142,65.0512,63.2946,63.8058,70804.164174846,0
+HY.US,D,20180426,000000,63.5992,64.6088,62.4013,63.7446,64265.635297263,0
+HY.US,D,20180427,000000,63.8844,64.5991,63.4624,63.991,25036.524008707,0
+HY.US,D,20180430,000000,63.9483,64.7971,62.4915,62.7563,29735.769455573,0
+HY.US,D,20180501,000000,62.4227,62.9784,60.704,62.8455,55790.910072771,0
+HY.US,D,20180502,000000,62.862,62.862,60.6399,60.8804,81834.709816798,0
+HY.US,D,20180503,000000,60.4207,60.4207,57.9551,58.9503,56750.760338465,0
+HY.US,D,20180504,000000,58.5012,60.4392,58.5012,59.5661,44600.561217949,0
+HY.US,D,20180507,000000,59.4498,59.4498,58.4915,58.9406,52103.064315106,0
+HY.US,D,20180508,000000,58.6146,59.7078,58.6146,59.1529,33889.622001738,0
+HY.US,D,20180509,000000,59.2403,59.9008,58.7727,59.5574,44459.31579754,0
+HY.US,D,20180510,000000,59.5477,60.57,59.2742,59.4692,39868.324140039,0
+HY.US,D,20180511,000000,59.3741,61.057,58.6243,60.5361,41898.34043773,0
+HY.US,D,20180514,000000,60.5361,61.4749,59.6282,60.1908,43465.442912332,0
+HY.US,D,20180515,000000,59.8048,60.6069,59.3741,59.4498,32785.433350226,0
+HY.US,D,20180516,000000,59.5477,61.2247,59.5477,60.3711,33243.192230965,0
+HY.US,D,20180517,000000,60.3518,61.4266,60.2102,60.3431,51638.088515076,0
+HY.US,D,20180518,000000,60.6399,61.0899,59.5477,60.5361,55001.172904649,0
+HY.US,D,20180521,000000,61.057,63.1898,60.7301,63.1443,43061.295432041,0
+HY.US,D,20180522,000000,63.1346,64.053,61.9203,61.992,39409.53427083,0
+HY.US,D,20180523,000000,61.7766,62.441,60.9259,61.3644,49810.14595753,0
+HY.US,D,20180524,000000,61.1782,61.251,60.2451,60.2626,47686.309709056,0
+HY.US,D,20180525,000000,60.1297,60.6312,59.2228,59.8494,35927.88620719,0
+HY.US,D,20180529,000000,59.2044,60.4023,58.7922,60.086,72748.608429517,0
+HY.US,D,20180530,000000,60.2102,61.4353,60.0676,60.6681,46995.547434067,0
+HY.US,D,20180531,000000,60.5448,60.5448,58.6059,59.056,47982.203399984,0
+HY.US,D,20180601,000000,59.5962,60.5797,59.3498,59.9871,50122.535463981,0
+HY.US,D,20180604,000000,60.0307,60.8726,58.6554,59.2256,67415.305073519,0
+HY.US,D,20180605,000000,58.96,59.925,58.8358,59.7223,50861.754197065,0
+HY.US,D,20180606,000000,59.6582,60.3227,59.0724,59.1733,71076.345130961,0
+HY.US,D,20180607,000000,59.4022,62.0579,59.4022,61.67,51085.478695084,0
+HY.US,D,20180608,000000,61.4022,62.1908,60.1519,60.3498,46110.959326693,0
+HY.US,D,20180611,000000,60.3838,61.7825,60.3838,61.6797,35716.533570813,0
+HY.US,D,20180612,000000,61.5098,61.8154,59.8096,60.4556,37598.087528806,0
+HY.US,D,20180613,000000,60.3227,60.3926,58.6593,58.9968,69632.961272775,0
+HY.US,D,20180614,000000,59.118,59.569,58.6059,59.0298,49095.670947728,0
+HY.US,D,20180615,000000,58.7727,60.2945,57.7387,59.5777,67491.598220309,0
+HY.US,D,20180618,000000,59.1645,60.1083,58.5002,59.1984,85973.097535911,0
+HY.US,D,20180619,000000,58.6146,58.9871,57.9415,58.2412,56446.618739775,0
+HY.US,D,20180620,000000,58.2412,59.2256,57.9133,58.9241,47141.947796826,0
+HY.US,D,20180621,000000,58.8358,58.8358,56.7009,56.9852,61581.972309508,0
+HY.US,D,20180622,000000,57.41,58.118,56.8968,57.3469,230166.11398023,0
+HY.US,D,20180625,000000,57.1956,58.765,55.8289,58.0821,72895.008792275,0
+HY.US,D,20180626,000000,58.1365,59.216,56.5864,58.3654,31563.712013118,0
+HY.US,D,20180627,000000,58.5593,59.216,57.2859,57.2859,38828.056773675,0
+HY.US,D,20180628,000000,57.149,57.569,56.3042,56.7009,50227.696287934,0
+HY.US,D,20180629,000000,57.0113,58.1016,56.86,56.8881,29474.929372629,0
+HY.US,D,20180702,000000,56.3129,57.9938,56.3129,57.5001,38843.521600727,0
+HY.US,D,20180703,000000,57.7892,58.2314,57.1782,57.1869,8946.9179438132,0
+HY.US,D,20180705,000000,57.5507,58.6059,57.5225,58.569,31753.413891623,0
+HY.US,D,20180706,000000,58.4546,58.6621,57.5962,58.0288,48421.404488261,0
+HY.US,D,20180709,000000,58.3129,59.5332,58.3129,59.0221,36151.61070521,0
+HY.US,D,20180710,000000,59.0133,59.9871,58.1452,59.0724,37500.143624143,0
+HY.US,D,20180711,000000,58.6321,59.0298,57.4458,57.5166,16345.291205487,0
+HY.US,D,20180712,000000,57.9046,57.9046,56.8784,56.8784,47798.687452301,0
+HY.US,D,20180713,000000,56.8503,57.73,56.8076,56.86,31629.695275207,0
+HY.US,D,20180716,000000,57.0201,57.056,56.1878,56.4623,24404.528076516,0
+HY.US,D,20180717,000000,56.2489,57.1083,56.1238,57.0472,27265.521081134,0
+HY.US,D,20180718,000000,57.0472,58.9241,56.6748,58.569,66471.950623347,0
+HY.US,D,20180719,000000,58.409,59.7223,58.2015,59.4109,67520.465897473,0
+HY.US,D,20180720,000000,59.3498,59.7126,58.765,58.9241,33326.702297046,0
+HY.US,D,20180723,000000,58.7727,58.7727,57.2238,57.6146,19796.009615022,0
+HY.US,D,20180724,000000,57.9686,58.0637,57.2519,57.5962,25869.562692575,0
+HY.US,D,20180725,000000,57.437,57.4458,55.9404,56.8784,39523.973991014,0
+HY.US,D,20180726,000000,56.7804,57.9938,56.7804,57.437,31052.341731932,0
+HY.US,D,20180727,000000,57.6476,57.6476,56.3295,56.4254,23614.790908394,0
+HY.US,D,20180730,000000,56.7194,57.8968,56.4254,56.9852,30807.997464511,0
+HY.US,D,20180731,000000,57.2054,58.8862,57.2054,58.2237,40546.714553386,0
+HY.US,D,20180801,000000,54.8852,57.7873,53.7785,53.9385,121677.25924509,0
+HY.US,D,20180802,000000,53.4973,54.4439,52.3274,54.0724,43521.116289719,0
+HY.US,D,20180803,000000,54.1063,55.5758,53.7766,55.1685,44760.364430819,0
+HY.US,D,20180806,000000,55.116,55.4799,54.6825,54.9221,25084.980466803,0
+HY.US,D,20180807,000000,55.2614,55.9492,55.2614,55.6466,32599.855425602,0
+HY.US,D,20180808,000000,55.6233,55.6233,53.6844,54.1509,108789.90336843,0
+HY.US,D,20180809,000000,54.0452,55.1772,53.6999,53.9385,27527.392152548,0
+HY.US,D,20180810,000000,53.4973,53.6262,51.7658,52.2129,39004.355802068,0
+HY.US,D,20180813,000000,52.2401,53.5225,51.5651,51.8134,40891.064702411,0
+HY.US,D,20180814,000000,52.0356,53.3479,51.3808,52.0705,61598.46812503,0
+HY.US,D,20180815,000000,52.2304,52.2304,49.9375,51.3352,49668.900537122,0
+HY.US,D,20180816,000000,51.6368,52.2934,51.1839,51.5486,28964.590079913,0
+HY.US,D,20180817,000000,51.5486,53.5651,51.0859,53.1966,46294.475274377,0
+HY.US,D,20180820,000000,53.2479,53.9211,52.8027,53.151,42987.064262191,0
+HY.US,D,20180821,000000,53.2577,54.8852,53.0365,54.4875,84497.753035151,0
+HY.US,D,20180822,000000,54.2926,55.0142,54.1606,54.3731,44505.710278696,0
+HY.US,D,20180823,000000,54.3372,54.6291,53.0878,53.8134,41702.452628405,0
+HY.US,D,20180824,000000,54.0627,55.1772,53.4536,54.7804,32683.365491683,0
+HY.US,D,20180827,000000,54.4341,55.5409,54.0093,54.6738,24125.13020111,0
+HY.US,D,20180828,000000,54.6466,55.2053,54.1703,54.6466,23445.708799292,0
+HY.US,D,20180829,000000,54.5156,55.054,53.7446,54.8774,28964.590079913,0
+HY.US,D,20180830,000000,54.8435,54.9298,54.1752,54.8678,24885.999692067,0
+HY.US,D,20180831,000000,54.5835,55.3197,54.182,54.9027,28851.181348198,0
+HY.US,D,20180904,000000,54.9667,55.1626,53.6243,54.6553,25411.803811835,0
+HY.US,D,20180905,000000,54.5574,55.5991,54.0142,55.02,39141.477268595,0
+HY.US,D,20180906,000000,55.1083,55.928,54.8106,55.0036,29603.802931395,0
+HY.US,D,20180907,000000,55.1791,56.5632,54.763,56.2829,45848.057266809,0
+HY.US,D,20180910,000000,56.5943,57.7359,56.1588,56.4808,47259.480482421,0
+HY.US,D,20180911,000000,56.3546,57.0395,55.7407,55.928,46137.765026917,0
+HY.US,D,20180912,000000,55.794,56.3362,55.4729,55.8745,47454.337303276,0
+HY.US,D,20180913,000000,56.2567,57.6893,56.0336,57.5554,47094.5223272,0
+HY.US,D,20180914,000000,57.4953,59.2645,57.4953,58.116,32280.248999861,0
+HY.US,D,20180917,000000,58.2683,59.5807,57.4856,58.1345,36113.464131814,0
+HY.US,D,20180918,000000,58.1345,58.9076,58.1345,58.5244,33807.142924128,0
+HY.US,D,20180919,000000,58.633,59.7543,58.2227,58.9541,36587.718828075,0
+HY.US,D,20180920,000000,59.3256,60.2257,59.1316,59.9415,48746.165856353,0
+HY.US,D,20180921,000000,60.0996,60.4576,58.8717,59.1588,68612.282687344,0
+HY.US,D,20180924,000000,59.0666,60.4479,57.8319,58.4372,35263.929632425,0
+HY.US,D,20180925,000000,58.633,58.862,57.4632,57.4953,33692.703203943,0
+HY.US,D,20180926,000000,57.3585,57.4953,55.3197,55.5991,39891.005886382,0
+HY.US,D,20180927,000000,55.6689,56.8338,54.4322,54.7164,48979.169250603,0
+HY.US,D,20180928,000000,54.407,55.4943,53.8542,54.7533,52474.220164354,0
+HY.US,D,20181001,000000,55.4118,55.6505,53.7174,54.2635,71449.56295715,0
+HY.US,D,20181002,000000,54.1567,56.0608,52.5021,54.4855,42316.921756604,0
+HY.US,D,20181003,000000,55.0298,57.6893,55.0298,56.5943,39661.095457542,0
+HY.US,D,20181004,000000,56.3983,56.8338,54.9852,55.5447,50053.459236481,0
+HY.US,D,20181005,000000,55.8561,55.8561,53.1693,53.925,97821.217034679,0
+HY.US,D,20181008,000000,53.925,56.6399,53.925,56.1771,54555.785885552,0
+HY.US,D,20181009,000000,55.9726,56.1675,55.0385,55.1083,37905.322092906,0
+HY.US,D,20181010,000000,55.1879,56.0424,53.6146,53.791,54058.849442948,0
+HY.US,D,20181011,000000,53.6659,54.9667,53.5913,54.3798,61241.746114364,0
+HY.US,D,20181012,000000,55.57,55.5845,52.5293,52.7338,62070.66084435,0
+HY.US,D,20181015,000000,52.7048,56.2741,52.7048,55.6087,67919.458435414,0
+HY.US,D,20181016,000000,56.4613,58.0181,55.4923,57.8765,51713.350673395,0
+HY.US,D,20181017,000000,57.7689,57.7689,55.1879,55.4293,39155.911107177,0
+HY.US,D,20181018,000000,55.0647,55.7843,53.633,54.0229,62091.280613753,0
+HY.US,D,20181019,000000,54.0326,54.4952,52.601,53.1334,56053.812132655,0
+HY.US,D,20181022,000000,53.7746,55.5797,53.4719,54.958,28075.878018659,0
+HY.US,D,20181023,000000,54.0772,54.6456,53.4089,53.5437,64479.049910581,0
+HY.US,D,20181024,000000,53.6834,55.5108,51.7804,51.7804,57947.737952289,0
+HY.US,D,20181025,000000,52.1985,54.282,52.1985,53.7484,50628.750802816,0
+HY.US,D,20181026,000000,53.0016,54.086,52.3517,53.2848,68926.734170734,0
+HY.US,D,20181029,000000,54.1567,55.1703,52.9317,53.8173,61268.551814587,0
+HY.US,D,20181030,000000,53.9521,56.2741,53.5681,56.1849,47658.473020363,0
+HY.US,D,20181031,000000,58.7301,58.7301,53.0365,53.791,116572.83532946,0
+HY.US,D,20181101,000000,53.7571,56.2043,53.3479,55.6776,91051.746739786,0
+HY.US,D,20181102,000000,56.0162,57.6097,55.7543,57.2081,55704.30704128,0
+HY.US,D,20181105,000000,57.6893,59.1869,57.6816,59.1393,66864.757230468,0
+HY.US,D,20181106,000000,59.0753,59.2732,58.5972,58.8978,30935.840034808,0
+HY.US,D,20181107,000000,58.8978,60.6428,58.8978,60.2606,37292.914941647,0
+HY.US,D,20181108,000000,59.9415,61.2849,59.2645,60.4392,31166.781452117,0
+HY.US,D,20181109,000000,59.9599,60.2606,56.9871,57.2809,50572.046436959,0
+HY.US,D,20181112,000000,57.2809,57.9579,55.3575,55.438,57168.310668869,0
+HY.US,D,20181113,000000,55.6689,56.6563,54.8774,55.2159,58320.955778477,0
+HY.US,D,20181114,000000,56.0608,56.0608,53.8638,54.5136,71685.65931681,0
+HY.US,D,20181115,000000,54.2994,56.2654,54.2994,56.2654,48720.3911446,0
+HY.US,D,20181116,000000,55.7591,57.3333,55.3575,56.6922,31983.324320463,0
+HY.US,D,20181119,000000,56.6922,57.3954,55.6689,56.8794,52020.585237495,0
+HY.US,D,20181120,000000,57.2634,58.7029,56.3644,57.8406,89019.668465154,0
+HY.US,D,20181121,000000,58.1868,60.118,58.1868,58.3392,58969.447526191,0
+HY.US,D,20181123,000000,58.1073,58.6,57.5641,57.9114,26406.707685513,0
+HY.US,D,20181126,000000,58.0268,59.2878,57.8319,58.5341,51292.707377581,0
+HY.US,D,20181127,000000,58.312,58.312,56.5496,56.8163,35625.806585442,0
+HY.US,D,20181128,000000,57.5041,59.5477,56.8794,58.766,74612.635583517,0
+HY.US,D,20181129,000000,58.6855,59.7514,57.2286,57.5681,63951.183813873,0
+HY.US,D,20181130,000000,57.4982,58.8289,57.4982,58.5331,43643.803917666,0
+HY.US,D,20181203,000000,60.215,60.215,58.6942,59.6069,30850.267991786,0
+HY.US,D,20181204,000000,59.3567,59.3974,55.9686,56.8794,55533.162955238,0
+HY.US,D,20181206,000000,56.0307,57.1645,55.3401,56.3711,55253.765079831,0
+HY.US,D,20181207,000000,56.3246,57.2188,54.0995,54.2247,51398.899190005,0
+HY.US,D,20181210,000000,54.5379,55.8027,54.3216,54.4827,58204.454081352,0
+HY.US,D,20181211,000000,55.8697,56.7669,54.4924,54.5021,55138.294371177,0
+HY.US,D,20181212,000000,55.4759,57.5758,54.6582,56.7912,44472.718647652,0
+HY.US,D,20181213,000000,56.9959,57.7018,55.7087,56.0753,53580.470792806,0
+HY.US,D,20181214,000000,55.6999,57.0133,54.8668,55.1093,52344.315617117,0
+HY.US,D,20181217,000000,55.1093,56.3246,54.1878,54.3867,57304.401146926,0
+HY.US,D,20181218,000000,54.663,56.1955,54.1442,54.1442,70522.704322499,0
+HY.US,D,20181219,000000,54.5379,54.8939,51.4061,51.9725,84094.636543329,0
+HY.US,D,20181220,000000,52.1587,53.5534,49.9578,51.631,99242.950134992,0
+HY.US,D,20181221,000000,51.8444,53.2402,50.3934,51.9259,101988.47243096,0
+HY.US,D,20181224,000000,51.8541,52.8842,50.6242,50.8726,44123.213556278,0
+HY.US,D,20181226,000000,51.4245,53.3061,50.9511,53.0607,75288.964019924,0
+HY.US,D,20181227,000000,52.5535,53.7601,51.3362,53.3653,77055.047269262,0
+HY.US,D,20181228,000000,54.1442,55.5399,53.4642,55.1888,74498.195863332,0
+HY.US,D,20181231,000000,55.5128,55.9056,54.2334,55.3964,67761.717199484,0
+HY.US,D,20190102,000000,54.697,56.4788,54.697,56.2092,36627.927378411,0
+HY.US,D,20190103,000000,56.1103,56.1199,54.8765,55.3498,47079.057500148,0
+HY.US,D,20190104,000000,56.3159,58.1142,56.1549,57.5399,55321.81031886,0
+HY.US,D,20190107,000000,57.8814,60.698,57.8814,60.6262,100041.96619934,0
+HY.US,D,20190108,000000,60.83,61.7873,59.7417,61.3498,70768.079578392,0
+HY.US,D,20190109,000000,61.6922,61.9482,60.7951,61.0298,34913.39355258,0
+HY.US,D,20190110,000000,60.83,62.2237,60.83,61.8222,31021.412077828,0
+HY.US,D,20190111,000000,61.5458,61.6448,61.0298,61.3401,24928.270219343,0
+HY.US,D,20190114,000000,61.1986,62.2228,60.8863,61.4585,32706.047238025,0
+HY.US,D,20190115,000000,61.4682,62.2606,60.5903,60.8581,38034.195651672,0
+HY.US,D,20190116,000000,60.9735,62.0201,60.6515,60.9929,40486.917222118,0
+HY.US,D,20190117,000000,60.8048,61.6922,60.3353,61.4303,33474.133648274,0
+HY.US,D,20190118,000000,61.8872,63.3877,60.9735,62.96,47920.344091777,0
+HY.US,D,20190122,000000,62.5816,62.6651,61.3944,61.7689,45012.956606002,0
+HY.US,D,20190123,000000,61.6826,62.2985,60.3033,61.1346,26332.476515664,0
+HY.US,D,20190124,000000,61.1618,61.5196,60.1791,60.4653,23798.306856077,0
+HY.US,D,20190125,000000,60.7951,61.8959,60.4953,60.9929,31615.261436625,0
+HY.US,D,20190128,000000,60.2412,60.5458,59.25,59.8581,28959.435137562,0
+HY.US,D,20190129,000000,60.0889,60.2586,59.1608,59.7494,25356.130434448,0
+HY.US,D,20190130,000000,60.7951,62.3344,59.8397,61.6632,34444.293798669,0
+HY.US,D,20190131,000000,61.6632,62.3867,61.1258,62.218,28132.582384516,0
+HY.US,D,20190201,000000,62.1288,63.0686,61.3713,62.4847,22831.239671093,0
+HY.US,D,20190204,000000,62.6651,63.3082,62.0929,63.2276,14756.537973012,0
+HY.US,D,20190205,000000,63.4421,64.3547,63.1287,63.9871,25386.029100082,0
+HY.US,D,20190206,000000,63.9784,64.1482,63.5235,63.6923,18652.643401645,0
+HY.US,D,20190207,000000,63.379,63.5244,61.1986,61.5011,53359.839260198,0
+HY.US,D,20190208,000000,61.5458,62.9784,60.83,61.9667,29360.489652444,0
+HY.US,D,20190211,000000,61.7437,62.3867,60.6331,62.2606,26811.886154276,0
+HY.US,D,20190212,000000,62.6554,63.8348,62.3247,63.8087,31250.291518198,0
+HY.US,D,20190213,000000,63.9784,64.4964,63.8533,64.2355,33918.489678902,0
+HY.US,D,20190214,000000,64.0211,66.8736,63.9833,65.6583,66975.072996773,0
+HY.US,D,20190215,000000,66.0531,67.0453,64.5856,66.5721,69978.34241027,0
+HY.US,D,20190219,000000,66.348,67.4828,65.3014,67.3217,59950.948549757,0
+HY.US,D,20190220,000000,67.2791,68.6545,67.2791,68.1724,41408.620914417,0
+HY.US,D,20190221,000000,68.1822,68.5275,66.2578,66.6884,43321.104526514,0
+HY.US,D,20190222,000000,66.8736,67.0822,65.4324,66.67,37550.66205918,0
+HY.US,D,20190225,000000,67.0822,68.1617,66.2791,66.7582,26843.84679685,0
+HY.US,D,20190226,000000,66.6078,67.5623,66.6078,67.4401,47653.318078012,0
+HY.US,D,20190227,000000,65.2655,67.2316,61.8184,64.3188,143314.61426776,0
+HY.US,D,20190228,000000,64.0201,64.0201,60.5787,60.7523,127532.24276696,0
+HY.US,D,20190301,000000,61.0501,61.2926,58.1054,58.5613,123259.82654673,0
+HY.US,D,20190304,000000,58.5613,59.4071,58.2063,58.7776,44158.267164262,0
+HY.US,D,20190305,000000,58.6437,60.8979,58.3547,59.6136,78262.334767787,0
+HY.US,D,20190306,000000,59.7397,59.7397,57.3867,58.1054,121181.35379095,0
+HY.US,D,20190307,000000,58.8416,58.9027,57.0181,58.1781,82620.323031039,0
+HY.US,D,20190308,000000,57.6816,58.8066,57.2151,58.2664,52246.371712454,0
+HY.US,D,20190311,000000,58.3547,59.0647,58.1142,58.4284,110185.86175698,0
+HY.US,D,20190312,000000,58.7416,58.9949,58.0676,58.1781,46097.556476582,0
+HY.US,D,20190313,000000,58.4915,58.958,57.9056,58.0501,47786.315590659,0
+HY.US,D,20190314,000000,57.989,58.3547,55.5855,56.0025,61596.406148089,0
+HY.US,D,20190315,000000,56.4526,57.602,55.8629,56.4157,124344.42641732,0
+HY.US,D,20190318,000000,56.4613,58.311,56.0666,57.8163,54925.910746329,0
+HY.US,D,20190319,000000,58.2664,58.4828,57.6912,57.8445,51745.31131597,0
+HY.US,D,20190320,000000,57.7001,58.3547,56.4526,57.0801,53508.301599897,0
+HY.US,D,20190321,000000,56.955,57.8717,56.407,57.1267,92617.818225917,0
+HY.US,D,20190322,000000,56.7591,58.1781,53.6679,54.7194,145783.83165373,0
+HY.US,D,20190325,000000,54.8804,56.2645,53.6058,54.8086,79837.68515015,0
+HY.US,D,20190326,000000,55.2936,56.3877,54.6835,56.1559,58755.001924403,0
+HY.US,D,20190327,000000,56.1199,56.4808,55.0423,55.6,66310.085433537,0
+HY.US,D,20190328,000000,55.8319,56.6505,55.1423,55.5021,52836.09711737,0
+HY.US,D,20190329,000000,56.1103,56.2015,54.7999,55.9928,124701.14842798,0
+HY.US,D,20190401,000000,56.5331,59.4605,56.5331,58.311,98174.846079934,0
+HY.US,D,20190402,000000,58.3032,58.3828,57.1704,58.2033,53698.003478401,0
+HY.US,D,20190403,000000,58.5982,58.7776,57.8581,58.3198,42844.787853313,0
+HY.US,D,20190404,000000,58.3644,59.3149,58.3198,59.0647,46646.042342692,0
+HY.US,D,20190405,000000,59.3149,61.1618,58.8328,61.0928,64849.174771358,0
+HY.US,D,20190408,000000,61.024,61.024,59.3712,59.6039,75839.511862975,0
+HY.US,D,20190409,000000,59.4149,59.6991,57.7387,58.3382,102344.16345315,0
+HY.US,D,20190410,000000,58.4013,59.1733,58.2033,58.7057,69095.816279836,0
+HY.US,D,20190411,000000,58.6611,59.9454,58.3547,59.8474,50112.225579279,0
+HY.US,D,20190412,000000,60.3498,60.4576,59.4323,59.9552,18879.460865074,0
+HY.US,D,20190415,000000,59.9096,60.762,59.7553,60.1151,60122.092635799,0
+HY.US,D,20190416,000000,60.3314,60.958,59.7475,60.861,46990.392491716,0
+HY.US,D,20190417,000000,61.2403,61.57,60.3227,60.7523,32092.609098296,0
+HY.US,D,20190418,000000,60.6108,61.2218,60.2063,60.538,29533.695715427,0
+HY.US,D,20190422,000000,60.3848,60.3848,59.441,59.4702,50861.754197065,0
+HY.US,D,20190423,000000,59.3072,60.9163,59.2809,60.538,63942.935906112,0
+HY.US,D,20190424,000000,60.2586,61.3654,59.8814,60.2509,40617.852757826,0
+HY.US,D,20190425,000000,59.6389,59.8727,58.311,58.4187,41676.677916652,0
+HY.US,D,20190426,000000,58.3547,58.7969,57.1704,57.8261,70730.963993467,0
+HY.US,D,20190429,000000,57.9056,60.2324,57.9056,59.2373,87503.084425588,0
+HY.US,D,20190430,000000,59.4149,59.8202,58.2945,59.8202,71612.45913543,0
+HY.US,D,20190501,000000,58.0578,58.2112,52.0888,53.0151,226875.19878356,0
+HY.US,D,20190502,000000,52.7445,53.3526,50.5535,50.8861,100611.07183486,0
+HY.US,D,20190503,000000,51.6941,53.1024,51.4177,52.473,89883.636803126,0
+HY.US,D,20190506,000000,51.2731,51.955,50.8308,51.0472,72328.996122173,0
+HY.US,D,20190507,000000,50.8405,51.148,49.1606,49.8259,80467.619105401,0
+HY.US,D,20190508,000000,49.8172,50.2382,49.1877,49.3594,74695.114661128,0
+HY.US,D,20190509,000000,49.2236,50.4991,48.0034,49.5204,112760.2399669,0
+HY.US,D,20190510,000000,49.3769,49.5204,45.9646,47.8949,225779.25803981,0
+HY.US,D,20190513,000000,46.8008,47.147,44.9957,45.0121,91189.899194783,0
+HY.US,D,20190514,000000,45.3012,46.5388,43.6891,44.5204,134441.9274938,0
+HY.US,D,20190515,000000,43.8074,44.887,43.7899,44.6358,83636.87766259,0
+HY.US,D,20190516,000000,44.8414,45.049,43.7473,43.9083,47261.542459362,0
+HY.US,D,20190517,000000,43.4505,44.4476,42.2197,42.3738,68207.104218582,0
+HY.US,D,20190520,000000,42.1576,42.2022,41.3846,41.7716,46160.446773259,0
+HY.US,D,20190521,000000,41.9762,43.1052,41.8433,42.7512,52376.276259691,0
+HY.US,D,20190522,000000,42.4263,42.5175,41.565,42.0325,44327.349273363,0
+HY.US,D,20190523,000000,41.5271,41.5271,40.2643,40.5504,69034.987960098,0
+HY.US,D,20190524,000000,40.8288,40.8288,39.9762,40.1207,39514.695094784,0
+HY.US,D,20190528,000000,40.1207,40.5155,39.3468,39.7599,79611.898675191,0
+HY.US,D,20190529,000000,39.3186,40.6852,38.8443,40.0838,94325.135132458,0
+HY.US,D,20190530,000000,40.0382,40.9782,40.0382,40.3544,85679.265821923,0
+HY.US,D,20190531,000000,39.5407,39.9966,39.2517,39.7754,99879.070021064,0
+HY.US,D,20190603,000000,40.9879,42.5718,40.1731,42.1634,126477.54156203,0
+HY.US,D,20190604,000000,42.6804,43.8774,42.0151,43.6193,92751.846727035,0
+HY.US,D,20190605,000000,43.6911,43.8996,42.0819,43.3652,127203.35744499,0
+HY.US,D,20190606,000000,43.567,44.1431,43.2682,43.8171,81074.871314309,0
+HY.US,D,20190607,000000,44.1702,45.1654,43.6649,44.1334,70023.705902955,0
+HY.US,D,20190610,000000,44.468,45.2013,44.2624,44.468,80015.015167013,0
+HY.US,D,20190611,000000,45.0858,45.1838,43.6697,44.1334,105145.3591265,0
+HY.US,D,20190612,000000,44.0451,44.2624,43.5533,43.8919,34295.83145897,0
+HY.US,D,20190613,000000,44.307,45.4835,44.307,44.8569,77599.409181492,0
+HY.US,D,20190614,000000,44.9132,45.4108,44.5631,45.049,66076.051050817,0
+HY.US,D,20190617,000000,45.1741,46.7212,45.1741,45.6368,132369.64066883,0
+HY.US,D,20190618,000000,46.2974,48.4302,46.2974,47.3274,117003.78850997,0
+HY.US,D,20190619,000000,47.373,48.0336,46.8744,47.7513,102878.21548068,0
+HY.US,D,20190620,000000,48.6397,49.1626,47.8609,48.34,91780.65558817,0
+HY.US,D,20190621,000000,48.1315,48.9637,47.5533,48.63,468662.61479913,0
+HY.US,D,20190624,000000,48.6834,49.1072,47.7435,47.987,124786.720471,0
+HY.US,D,20190625,000000,47.9433,49.1723,47.8647,48.8832,76924.111733555,0
+HY.US,D,20190626,000000,48.8735,49.6514,48.7106,49.0374,78074.694866223,0
+HY.US,D,20190627,000000,49.2644,49.7067,48.828,49.1169,99382.133578459,0
+HY.US,D,20190628,000000,49.1169,50.1761,49.0743,49.9773,161177.52050128,0
+HY.US,D,20190701,000000,50.4292,51.3197,49.2003,49.6883,45285.137562117,0
+HY.US,D,20190702,000000,49.7513,49.7513,47.5174,47.8443,59293.177905813,0
+HY.US,D,20190703,000000,47.987,48.7387,47.0394,48.0413,34629.871723293,0
+HY.US,D,20190705,000000,47.8162,49.1364,47.5446,49.0297,99283.158685327,0
+HY.US,D,20190708,000000,48.8454,49.4816,48.3323,48.3769,87986.618018081,0
+HY.US,D,20190709,000000,48.3866,49.371,48.0782,48.3953,124328.96159027,0
+HY.US,D,20190710,000000,48.7939,49.1364,47.9307,48.3487,76204.481781402,0
+HY.US,D,20190711,000000,48.6921,48.8551,47.6348,48.2877,48372.948030165,0
+HY.US,D,20190712,000000,48.2682,49.4981,48.2682,49.2818,65630.664031719,0
+HY.US,D,20190715,000000,49.5699,49.7426,47.8521,48.1412,118295.61706305,0
+HY.US,D,20190716,000000,48.1412,49.0462,47.6901,48.5669,167932.5569576,0
+HY.US,D,20190717,000000,48.5835,49.1072,47.8066,47.8346,93127.126530163,0
+HY.US,D,20190718,000000,47.6804,47.7513,46.6853,47.501,70797.978244025,0
+HY.US,D,20190719,000000,47.4535,48.6339,47.373,48.3235,132464.49160808,0
+HY.US,D,20190722,000000,48.6028,49.1557,48.0373,48.8919,104857.71334333,0
+HY.US,D,20190723,000000,49.1072,49.9957,48.9113,49.7329,59502.468565249,0
+HY.US,D,20190724,000000,49.5699,50.2682,48.6834,50.1509,90967.205685234,0
+HY.US,D,20190725,000000,50.2954,50.5738,48.9016,49.4525,85768.961818825,0
+HY.US,D,20190726,000000,49.634,49.8424,49.0472,49.7959,83195.614597373,0
+HY.US,D,20190729,000000,49.8057,50.0762,49.0559,49.598,59294.208894283,0
+HY.US,D,20190730,000000,49.181,50.3293,48.2226,50.0947,93097.227864529,0
+HY.US,D,20190731,000000,53.985,58.0714,53.985,55.9288,229914.55279352,0
+HY.US,D,20190801,000000,56.472,56.6786,49.0006,49.9327,193858.82401603,0
+HY.US,D,20190802,000000,49.5252,50.7552,48.8638,50.474,76046.740545472,0
+HY.US,D,20190805,000000,49.4622,49.986,49.0636,49.8424,90498.105931324,0
+HY.US,D,20190806,000000,50.0947,50.338,49.634,49.7154,106375.32837137,0
+HY.US,D,20190807,000000,49.1461,52.7911,49.0908,52.374,309265.61138577,0
+HY.US,D,20190808,000000,52.6989,53.1888,52.2256,52.5555,105766.01418552,0
+HY.US,D,20190809,000000,52.4914,52.7455,51.3585,52.0219,56224.956218697,0
+HY.US,D,20190812,000000,51.858,52.0384,51.2624,51.6233,55836.273565456,0
+HY.US,D,20190813,000000,51.4613,53.1606,51.1985,51.9763,119153.3994702,0
+HY.US,D,20190814,000000,51.1985,51.7494,50.3293,50.6737,95179.824574198,0
+HY.US,D,20190815,000000,50.7552,50.7552,50.0849,50.439,80454.21625529,0
+HY.US,D,20190816,000000,50.6107,52.3013,50.6107,52.147,79613.960652132,0
+HY.US,D,20190819,000000,52.9258,53.9928,52.0762,52.2828,49553.429828467,0
+HY.US,D,20190820,000000,52.1655,52.3692,51.2081,51.569,63127.424026237,0
+HY.US,D,20190821,000000,51.9298,52.1839,51.0781,51.244,69960.815606277,0
+HY.US,D,20190822,000000,51.5322,51.7416,50.4574,50.7824,49064.741293624,0
+HY.US,D,20190823,000000,50.5388,50.953,48.4302,48.8027,62389.236281621,0
+HY.US,D,20190826,000000,49.4157,49.5651,48.531,48.9462,48435.838326843,0
+HY.US,D,20190827,000000,49.2818,49.5603,48.1151,48.2595,63890.355494135,0
+HY.US,D,20190828,000000,48.0966,48.8105,47.7997,48.5669,106889.79161796,0
+HY.US,D,20190829,000000,49.1024,49.9172,49.0403,49.2848,63588.275872386,0
+HY.US,D,20190830,000000,49.922,50.4118,48.822,49.631,59204.512897381,0
+HY.US,D,20190903,000000,49.2033,49.5573,47.2741,47.4564,79459.312381612,0
+HY.US,D,20190904,000000,47.9831,48.0578,47.1829,47.7386,72487.768346573,0
+HY.US,D,20190905,000000,48.3118,50.8871,48.1577,50.3953,97794.411334455,0
+HY.US,D,20190906,000000,50.7319,50.9404,49.9414,50.0578,75372.474086005,0
+HY.US,D,20190909,000000,50.1228,52.2518,49.695,52.2441,78958.251985127,0
+HY.US,D,20190910,000000,52.3789,55.1713,52.3527,54.954,99741.948554536,0
+HY.US,D,20190911,000000,55.3159,56.2548,54.5263,55.7999,108357.91919944,0
+HY.US,D,20190912,000000,55.7639,56.1811,54.342,54.7358,101818.35933338,0
+HY.US,D,20190913,000000,55.2168,55.4177,54.2528,54.9627,122687.62794581,0
+HY.US,D,20190916,000000,54.6349,55.181,52.9599,53.0694,112758.17798996,0
+HY.US,D,20190917,000000,52.7532,52.9065,51.5778,51.9511,93620.970007357,0
+HY.US,D,20190918,000000,51.5419,51.8406,50.7319,51.2858,57768.345958486,0
+HY.US,D,20190919,000000,51.3963,52.5428,50.987,51.8231,79973.775628208,0
+HY.US,D,20190920,000000,51.7872,51.9598,49.631,49.9501,114875.82830762,0
+HY.US,D,20190923,000000,49.3129,51.1519,49.1567,50.3594,104871.11619345,0
+HY.US,D,20190924,000000,50.3497,51.0063,50.0811,50.1509,124804.247275,0
+HY.US,D,20190925,000000,50.0326,51.3226,50.0326,51.2614,67037.96329345,0
+HY.US,D,20190926,000000,51.1956,51.6417,50.3682,50.5505,64936.80879132,0
+HY.US,D,20190927,000000,50.7056,51.2781,49.794,50.1034,42961.289550437,0
+HY.US,D,20190930,000000,50.2304,50.6494,48.8851,49.794,73350.705696074,0
+HY.US,D,20191001,000000,50.0849,50.0849,46.4554,46.7842,81932.65372146,0
+HY.US,D,20191002,000000,46.3739,46.3739,43.7822,44.919,91722.920233843,0
+HY.US,D,20191003,000000,44.9093,45.1276,43.8162,45.083,60607.688205232,0
+HY.US,D,20191004,000000,44.9365,45.8463,44.2353,45.663,65687.368397576,0
+HY.US,D,20191007,000000,45.4922,46.887,45.0461,46.047,76496.25151845,0
+HY.US,D,20191008,000000,45.2459,45.2459,43.4894,43.8453,100648.18741978,0
+HY.US,D,20191009,000000,43.9355,43.9724,42.7532,43.4186,90420.781796064,0
+HY.US,D,20191010,000000,43.4186,44.4904,43.1431,43.5543,47060.499707686,0
+HY.US,D,20191011,000000,44.7745,45.9006,44.0896,45.1082,71737.208740317,0
+HY.US,D,20191014,000000,44.4904,44.6717,41.8433,44.1712,28495.490326003,0
+HY.US,D,20191015,000000,44.0257,44.9908,42.7997,44.3439,29898.665633854,0
+HY.US,D,20191016,000000,43.9277,44.8997,43.1887,43.272,36452.659338489,0
+HY.US,D,20191017,000000,43.6338,44.2177,43.0897,44.0829,60314.887479714,0
+HY.US,D,20191018,000000,43.8065,44.2449,43.3535,43.726,40018.848456678,0
+HY.US,D,20191021,000000,44.1256,46.0732,44.1256,45.1548,58102.386222809,0
+HY.US,D,20191022,000000,44.9821,46.5737,44.8269,46.2653,82823.427759655,0
+HY.US,D,20191023,000000,46.1731,47.3663,46.0189,47.1392,49909.120850663,0
+HY.US,D,20191024,000000,46.9656,46.9656,45.728,46.1819,42414.865661267,0
+HY.US,D,20191025,000000,45.9559,47.8114,45.7822,46.9016,44635.614825933,0
+HY.US,D,20191028,000000,47.2013,48.212,46.8027,47.5204,48992.572100715,0
+HY.US,D,20191029,000000,47.4467,48.3118,46.6804,47.7289,77079.790992545,0
+HY.US,D,20191030,000000,45.4922,49.7678,44.8269,47.0025,119861.68854918,0
+HY.US,D,20191031,000000,46.5194,46.8511,45.4186,46.1479,58663.243950561,0
+HY.US,D,20191101,000000,46.7746,48.0936,46.4002,47.7561,57164.186714988,0
+HY.US,D,20191104,000000,48.3477,49.567,48.3477,49.3129,67809.14266911,0
+HY.US,D,20191105,000000,49.5855,51.9696,49.5573,51.6514,105751.58034694,0
+HY.US,D,20191106,000000,51.4973,51.6417,50.3041,50.4215,73015.634443281,0
+HY.US,D,20191107,000000,51.1519,51.6417,50.1868,51.0509,62521.202805799,0
+HY.US,D,20191108,000000,50.8589,51.7329,50.6494,51.7329,57763.191016136,0
+HY.US,D,20191111,000000,51.1762,52.2169,50.8773,51.9783,48188.401094011,0
+HY.US,D,20191112,000000,52.0695,53.3429,51.5515,52.8609,69097.878256776,0
+HY.US,D,20191113,000000,52.3246,52.7532,52.178,52.1878,80847.022862411,0
+HY.US,D,20191114,000000,51.9783,52.5845,50.9783,51.2945,62486.149197814,0
+HY.US,D,20191115,000000,51.6233,52.5709,51.4312,52.0413,42247.845529105,0
+HY.US,D,20191118,000000,51.9317,52.762,51.341,52.5069,71422.757256926,0
+HY.US,D,20191119,000000,52.4972,54.1073,52.4972,53.4982,95993.274477132,0
+HY.US,D,20191120,000000,52.9889,54.342,52.3885,53.0694,99565.649526143,0
+HY.US,D,20191121,000000,53.2168,53.5612,52.3789,52.7338,72722.833717764,0
+HY.US,D,20191122,000000,52.9792,54.8619,52.7475,54.0346,80577.934871706,0
+HY.US,D,20191125,000000,54.3353,57.1112,54.3353,55.8173,107418.68870314,0
+HY.US,D,20191126,000000,56.0172,56.3449,54.7543,55.0268,102274.05623718,0
+HY.US,D,20191127,000000,55.4846,55.8591,54.3769,54.8066,64949.180652962,0
+HY.US,D,20191129,000000,54.5408,54.6156,53.3895,54.1762,46805.845555563,0
+HY.US,D,20191202,000000,54.2945,54.891,53.1053,53.6087,67975.131812802,0
+HY.US,D,20191203,000000,52.7687,52.7687,51.4041,52.4468,69864.933678555,0
+HY.US,D,20191204,000000,52.8105,53.4487,52.4827,52.7503,79826.344276979,0
+HY.US,D,20191205,000000,53.2711,53.663,52.7532,53.663,59999.405007854,0
+HY.US,D,20191206,000000,54.2857,55.5195,54.0239,55.4187,79344.872661427,0
+HY.US,D,20191209,000000,55.308,56.3895,54.9812,55.987,64191.404127414,0
+HY.US,D,20191210,000000,55.8591,57.3867,55.4749,57.2121,94276.678674361,0
+HY.US,D,20191211,000000,57.2121,58.5661,56.1975,58.2926,84621.471651567,0
+HY.US,D,20191212,000000,58.41,59.8251,57.6971,59.1336,78721.124636996,0
+HY.US,D,20191213,000000,59.087,59.087,56.96,57.8251,90147.569851479,0
+HY.US,D,20191216,000000,58.538,58.8581,57.5302,57.926,111769.46004711,0
+HY.US,D,20191217,000000,57.926,58.3547,57.5594,58.1733,130196.31697379,0
+HY.US,D,20191218,000000,57.6786,57.6786,52.8678,53.535,173290.60403688,0
+HY.US,D,20191219,000000,53.6281,53.6281,51.3023,52.4555,134722.35635768,0
+HY.US,D,20191220,000000,52.7959,53.2624,52.3187,53.0063,133095.45655181,0
+HY.US,D,20191223,000000,53.2789,53.2789,51.7979,52.3381,69119.529014649,0
+HY.US,D,20191224,000000,52.5293,53.0685,52.1858,52.7774,51131.87317624,0
+HY.US,D,20191226,000000,52.9966,53.5621,52.5485,53.4448,44908.826770518,0
+HY.US,D,20191227,000000,53.5621,53.729,52.666,53.4264,47263.604436301,0
+HY.US,D,20191230,000000,53.5253,54.2032,53.0685,53.6806,90463.05232334,0
+HY.US,D,20191231,000000,53.2789,54.5059,53.2789,53.9288,74970.388582653,0
+HY.US,D,20200102,000000,54.3672,54.7794,53.0501,54.0384,76228.194516216,0
+HY.US,D,20200103,000000,53.15,53.5903,52.9308,53.5903,46270.762539564,0
+HY.US,D,20200106,000000,53.0772,54.2586,52.4468,54.0287,69780.392624004,0
+HY.US,D,20200107,000000,54.0102,54.1247,53.1782,53.9928,65207.958758964,0
+HY.US,D,20200108,000000,53.8182,55.308,53.8182,54.5156,70720.654108765,0
+HY.US,D,20200109,000000,54.762,55.3837,54.1121,55.0714,75777.652554767,0
+HY.US,D,20200110,000000,54.9812,55.3265,54.5059,54.5593,65939.960572759,0
+HY.US,D,20200113,000000,54.6689,56.8183,54.3867,56.8183,109568.29966337,0
+HY.US,D,20200114,000000,56.3528,56.8648,55.5195,55.8396,69362.8422936,0
+HY.US,D,20200115,000000,55.6941,56.6408,55.6612,56.3983,56014.63457079,0
+HY.US,D,20200116,000000,56.8464,57.569,56.5176,56.7475,52888.677529347,0
+HY.US,D,20200117,000000,57.0666,57.2121,55.9696,56.2518,66509.066208272,0
+HY.US,D,20200121,000000,55.7397,55.923,53.4807,53.7901,56351.767800523,0
+HY.US,D,20200122,000000,53.7658,53.8832,53.0151,53.7193,27637.707918853,0
+HY.US,D,20200123,000000,53.4719,54.3139,52.6388,53.985,65661.593685823,0
+HY.US,D,20200124,000000,54.1296,54.1296,52.3139,52.5116,32640.063975937,0
+HY.US,D,20200127,000000,50.6262,51.9385,48.7522,51.4302,63727.459315854,0
+HY.US,D,20200128,000000,51.7601,52.5021,51.6989,51.7601,30096.61542012,0
+HY.US,D,20200129,000000,52.1364,52.3003,50.6727,50.7445,47294.534090405,0
+HY.US,D,20200130,000000,50.2149,51.1305,50.179,50.5632,54927.97272327,0
+HY.US,D,20200131,000000,50.3885,50.4904,49.373,49.3827,103389.58576187,0
+HY.US,D,20200203,000000,49.7222,50.5582,48.9346,49.0985,59931.359768825,0
+HY.US,D,20200204,000000,50.05,50.6912,49.8503,49.8503,50195.73564536,0
+HY.US,D,20200205,000000,50.6543,52.0908,50.3343,51.9987,34955.664079855,0
+HY.US,D,20200206,000000,52.3187,52.3187,51.3023,51.4302,36592.873770426,0
+HY.US,D,20200207,000000,51.0579,51.0579,48.9714,49.1461,44924.29159757,0
+HY.US,D,20200210,000000,48.8609,49.8852,48.8609,49.8037,42617.970389883,0
+HY.US,D,20200211,000000,50.0956,51.34,50.0956,50.8018,36076.34854689,0
+HY.US,D,20200212,000000,51.4118,52.7309,51.34,52.0277,45414.011120883,0
+HY.US,D,20200213,000000,51.5322,51.7979,50.9617,51.3779,27830.502762767,0
+HY.US,D,20200214,000000,50.7851,51.4497,50.1238,50.7824,34468.006533483,0
+HY.US,D,20200218,000000,51.213,51.6417,50.0006,51.0626,22771.442339825,0
+HY.US,D,20200219,000000,51.1654,51.4254,46.9306,47.1528,338710.64209275,0
+HY.US,D,20200220,000000,46.9685,48.8337,46.7212,48.4584,72226.92826363,0
+HY.US,D,20200221,000000,48.5505,48.8424,47.8463,48.6611,49748.286649322,0
+HY.US,D,20200224,000000,46.3836,49.8503,45.4593,47.1596,110748.78146168,0
+HY.US,D,20200225,000000,47.4428,47.4428,44.8279,45.7882,92864.224470279,0
+HY.US,D,20200226,000000,49.859,50.6068,46.2169,46.5931,141693.90039272,0
+HY.US,D,20200227,000000,45.4777,45.5777,43.9036,44.0597,81598.613457138,0
+HY.US,D,20200228,000000,42.9821,44.6494,42.4845,44.3273,101489.47401141,0
+HY.US,D,20200302,000000,44.3002,44.9898,42.6057,44.8337,81052.189567967,0
+HY.US,D,20200303,000000,44.5941,45.0771,41.8589,42.0976,80694.436568831,0
+HY.US,D,20200304,000000,42.5689,43.0374,41.5912,42.7997,49215.265610264,0
+HY.US,D,20200305,000000,42.8152,42.9821,40.5427,41.3147,62826.375392957,0
+HY.US,D,20200306,000000,40.209,41.7289,39.4553,40.5427,59226.163655254,0
+HY.US,D,20200309,000000,38.6735,40.0169,34.5377,35.367,71741.332694197,0
+HY.US,D,20200310,000000,36.7114,37.6502,34.6755,36.7201,53026.829984344,0
+HY.US,D,20200311,000000,35.4591,36.6202,35.0469,35.7356,94930.325364426,0
+HY.US,D,20200312,000000,32.8918,34.0217,30.6628,30.9935,73301.218249507,0
+HY.US,D,20200313,000000,32.7336,37.3565,31.3068,37.3565,195380.56299794,0
+HY.US,D,20200316,000000,35.8646,41.2517,30.8646,31.2147,149530.44375419,0
+HY.US,D,20200317,000000,31.5842,35.6454,30.7539,35.5785,118232.72676637,0
+HY.US,D,20200318,000000,34.1254,37.5688,31.2235,32.9101,67411.181119639,0
+HY.US,D,20200319,000000,32.7433,35.5416,31.3068,32.3291,86255.588376727,0
+HY.US,D,20200320,000000,33.1943,35.4407,30.3952,31.6377,112671.57495847,0
+HY.US,D,20200323,000000,31.6289,33.787,30.5435,32.4572,64812.059186434,0
+HY.US,D,20200324,000000,34.4717,35.0538,31.1876,33.6551,71503.174357596,0
+HY.US,D,20200325,000000,33.8103,37.2914,31.5357,35.6988,63406.821901643,0
+HY.US,D,20200326,000000,36.1876,39.6213,35.5785,38.8753,63782.101704771,0
+HY.US,D,20200327,000000,37.4021,38.4244,35.1556,36.4912,54731.053925475,0
+HY.US,D,20200330,000000,36.0945,39.4466,33.8481,39.1702,61606.716032791,0
+HY.US,D,20200331,000000,38.4883,39.5844,35.2021,36.9131,84375.065407205,0
+HY.US,D,20200401,000000,35.6076,38.0198,34.0314,34.53,86677.262661012,0
+HY.US,D,20200402,000000,34.5009,35.1091,32.6221,34.5581,58957.075664549,0
+HY.US,D,20200403,000000,34.3447,34.3447,31.4446,32.661,48007.978111738,0
+HY.US,D,20200406,000000,34.4291,36.3176,33.3602,36.1876,105488.67828705,0
+HY.US,D,20200407,000000,37.338,37.338,32.882,33.9044,53591.811665978,0
+HY.US,D,20200408,000000,34.1788,35.4504,33.2661,35.0072,68224.631022573,0
+HY.US,D,20200409,000000,36.1324,37.0751,34.6124,35.7356,52107.188268986,0
+HY.US,D,20200413,000000,35.3476,35.5698,34.1254,35.1381,42413.834672797,0
+HY.US,D,20200414,000000,35.5785,36.6289,34.9547,35.4591,46360.458536466,0
+HY.US,D,20200415,000000,33.9403,34.3912,32.724,34.3535,49736.945776151,0
+HY.US,D,20200416,000000,34.3186,34.3186,31.9159,32.9101,46040.852110725,0
+HY.US,D,20200417,000000,33.6085,35.6028,33.6085,34.5755,52177.295484955,0
+HY.US,D,20200420,000000,33.4349,34.3107,31.5455,32.2826,58087.952384227,0
+HY.US,D,20200421,000000,31.4262,31.8869,30.174,31.399,41002.411457185,0
+HY.US,D,20200422,000000,32.1807,32.2729,30.3854,30.8102,73211.522252607,0
+HY.US,D,20200423,000000,30.9751,33.1119,30.8325,32.0974,116428.49694364,0
+HY.US,D,20200424,000000,31.9964,32.4844,31.3806,32.0886,74062.087740466,0
+HY.US,D,20200427,000000,32.2263,35.1556,32.2263,34.6755,55851.738392508,0
+HY.US,D,20200428,000000,35.338,37.2371,35.0353,35.7909,64521.320437857,0
+HY.US,D,20200429,000000,37.273,39.5291,37.2051,38.6735,70619.617238693,0
+HY.US,D,20200430,000000,37.8083,37.8083,35.8006,35.9481,50604.007079532,0
+HY.US,D,20200501,000000,35.0353,35.0353,32.724,33.4795,54742.394798646,0
+HY.US,D,20200504,000000,32.9625,33.139,32.1264,32.5038,44759.333442349,0
+HY.US,D,20200505,000000,34.1323,34.1323,32.173,32.4301,68718.474499767,0
+HY.US,D,20200506,000000,33.1565,34.6221,29.9266,30.4408,52385.555155922,0
+HY.US,D,20200507,000000,31.5183,32.6221,31.335,32.3107,56495.075197872,0
+HY.US,D,20200508,000000,32.044,34.7415,32.044,34.4194,69751.52494684,0
+HY.US,D,20200511,000000,33.6736,34.1227,31.9247,32.3389,55120.767567184,0
+HY.US,D,20200512,000000,32.5416,32.5959,30.6153,30.8005,61090.190809254,0
+HY.US,D,20200513,000000,30.5706,30.5706,28.8199,29.7879,50618.440918115,0
+HY.US,D,20200514,000000,29.0779,29.492,27.8538,29.3078,66595.669239763,0
+HY.US,D,20200515,000000,29.6036,30.5609,29.3553,30.5609,94384.932463725,0
+HY.US,D,20200518,000000,32.4388,33.7366,31.9364,33.4795,93800.36200116,0
+HY.US,D,20200519,000000,33.3971,33.8481,31.977,32.173,54904.259988456,0
+HY.US,D,20200520,000000,33.1565,34.4717,32.5959,33.8481,53689.75557064,0
+HY.US,D,20200521,000000,33.5726,34.851,33.3602,33.5542,34078.292891772,0
+HY.US,D,20200522,000000,33.5349,33.789,32.9722,33.497,31391.536938606,0
+HY.US,D,20200526,000000,34.5106,35.8549,34.2817,34.4717,47059.468719216,0
+HY.US,D,20200527,000000,35.5785,36.113,34.9442,35.9199,68959.725801779,0
+HY.US,D,20200528,000000,36.6929,36.8239,34.5755,34.8889,61217.002391081,0
+HY.US,D,20200529,000000,34.2448,34.3758,32.8248,33.9936,52336.067709355,0
+HY.US,D,20200601,000000,33.8937,34.7181,33.4291,34.3845,84140.000036015,0
+HY.US,D,20200602,000000,34.5532,35.3146,33.9209,34.5619,56082.679809819,0
+HY.US,D,20200603,000000,35.4155,37.0043,35.2953,36.6775,83986.382753966,0
+HY.US,D,20200604,000000,36.112,38.3681,35.8743,37.9403,68313.296031005,0
+HY.US,D,20200605,000000,39.8452,40.6804,38.7492,40.2148,106636.16845431,0
+HY.US,D,20200608,000000,40.5873,41.7852,40.5873,41.3109,96348.965499328,0
+HY.US,D,20200609,000000,40.5776,41.2187,39.2128,39.723,77914.891653352,0
+HY.US,D,20200610,000000,39.4175,39.4175,36.2216,36.3806,87019.550833096,0
+HY.US,D,20200611,000000,34.3942,35.0063,33.6143,33.7434,103847.34464261,0
+HY.US,D,20200612,000000,35.5736,35.787,33.5493,34.6803,62356.244650578,0
+HY.US,D,20200615,000000,33.2439,36.4368,33.2439,35.9267,66628.660870808,0
+HY.US,D,20200616,000000,37.7269,38.4049,36.1867,37.1789,80192.345183877,0
+HY.US,D,20200617,000000,37.6066,37.6066,36.4456,36.5581,53989.773215449,0
+HY.US,D,20200618,000000,36.1867,36.7715,35.4815,35.6396,62273.765572967,0
+HY.US,D,20200619,000000,36.1217,36.9004,35.7491,35.8695,523717.39910423,0
+HY.US,D,20200622,000000,35.8432,36.1023,34.8481,35.1731,99775.971174051,0
+HY.US,D,20200623,000000,35.9072,35.9072,34.7278,34.7472,79942.845974104,0
+HY.US,D,20200624,000000,34.1526,34.4136,33.0392,33.6793,78033.455327417,0
+HY.US,D,20200625,000000,33.5785,34.6628,32.9625,34.5145,62898.544585867,0
+HY.US,D,20200626,000000,34.0033,34.8956,33.4746,34.8384,131936.62551137,0
+HY.US,D,20200629,000000,35.5077,36.7424,35.3592,36.1673,45975.899837106,0
+HY.US,D,20200630,000000,35.6843,36.3535,35.4815,35.8985,48146.130566735,0
+HY.US,D,20200701,000000,36.0848,36.3709,33.9742,34.0974,44409.828350974,0
+HY.US,D,20200702,000000,34.9607,35.9723,34.5707,34.6173,48158.502428377,0
+HY.US,D,20200706,000000,35.5824,35.5824,34.6173,34.82,32548.306002095,0
+HY.US,D,20200707,000000,34.2933,34.5891,33.4921,33.5299,53076.317430911,0
+HY.US,D,20200708,000000,33.3166,34.0411,32.852,33.5106,55232.114321959,0
+HY.US,D,20200709,000000,33.4106,33.4106,32.0547,32.3146,52152.551761672,0
+HY.US,D,20200710,000000,32.4707,33.5299,32.4338,33.0857,39867.293151568,0
+HY.US,D,20200713,000000,33.6221,34.2264,32.9538,33.5688,53630.989227842,0
+HY.US,D,20200714,000000,33.5299,34.4505,33.3068,34.3476,43094.287063084,0
+HY.US,D,20200715,000000,35.4815,36.1673,34.9654,35.6756,63166.601588101,0
+HY.US,D,20200716,000000,35.3496,36.0276,34.4951,35.0809,35069.07281157,0
+HY.US,D,20200717,000000,35.1284,35.7491,34.8908,34.8956,30750.262110184,0
+HY.US,D,20200720,000000,34.4757,34.6803,33.2691,33.8937,50975.16292878,0
+HY.US,D,20200721,000000,33.8937,34.9704,33.8646,34.4505,71447.500980209,0
+HY.US,D,20200722,000000,34.1992,34.8123,33.9209,34.6628,42747.874937119,0
+HY.US,D,20200723,000000,34.4224,35.5824,34.4224,35.5164,45396.484316892,0
+HY.US,D,20200724,000000,35.1731,35.6493,34.9054,35.1731,53648.516031835,0
+HY.US,D,20200727,000000,35.1924,36.3631,34.8675,36.2409,47612.078539207,0
+HY.US,D,20200728,000000,36.0092,36.8365,36.0092,36.177,80361.427292978,0
+HY.US,D,20200729,000000,36.2604,37.3565,36.0848,36.9004,49243.102298957,0
+HY.US,D,20200730,000000,36.2604,36.2604,34.9704,35.1634,53643.361089484,0
+HY.US,D,20200731,000000,34.82,35.0809,34.2166,34.6453,72763.042268099,0
+HY.US,D,20200803,000000,34.5047,35.6756,34.4505,35.3592,47512.072657604,0
+HY.US,D,20200804,000000,35.0343,36.0092,34.7472,35.7491,62452.1265783,0
+HY.US,D,20200805,000000,35.7491,39.8898,34.3379,38.4437,144452.82553878,0
+HY.US,D,20200806,000000,38.0431,38.6561,37.0954,37.8297,54888.795161404,0
+HY.US,D,20200807,000000,37.5135,38.6463,37.5135,38.498,65231.671493778,0
+HY.US,D,20200810,000000,38.4786,40.207,38.4786,39.8355,50551.426667556,0
+HY.US,D,20200811,000000,40.4951,42.0082,40.4951,41.3303,74441.491497475,0
+HY.US,D,20200812,000000,42.0644,42.0644,40.884,41.2187,52893.832471697,0
+HY.US,D,20200813,000000,40.9587,41.2566,40.2623,40.4466,38063.063328836,0
+HY.US,D,20200814,000000,40.114,40.6804,39.9461,40.3108,32425.61837415,0
+HY.US,D,20200817,000000,40.4855,40.4855,39.7153,40.3369,49015.253847058,0
+HY.US,D,20200818,000000,40.4204,40.4204,39.7153,39.8452,43069.543339801,0
+HY.US,D,20200819,000000,39.8734,40.8937,39.8734,40.1886,44873.773162534,0
+HY.US,D,20200820,000000,39.723,40.1974,39.3059,39.566,46312.002078369,0
+HY.US,D,20200821,000000,39.3156,40.4379,39.3156,40.0402,86450.445197583,0
+HY.US,D,20200824,000000,40.6804,40.9393,39.8996,40.3554,42812.827210738,0
+HY.US,D,20200825,000000,40.7735,40.9024,39.5485,39.6774,61966.531008867,0
+HY.US,D,20200826,000000,39.3981,39.5048,38.1546,39.1023,55977.518985865,0
+HY.US,D,20200827,000000,39.4457,40.3186,39.1662,39.5941,36272.236356216,0
+HY.US,D,20200828,000000,39.6038,39.63,39.0285,39.566,22472.455683487,0
+HY.US,D,20200831,000000,39.2924,39.3777,37.6649,37.7385,48800.80824527,0
+HY.US,D,20200901,000000,37.4397,38.755,36.7667,38.2545,111619.96671893,0
+HY.US,D,20200902,000000,38.2914,38.6454,37.6318,38.1237,43295.32981476,0
+HY.US,D,20200903,000000,38.1789,38.5542,36.0557,36.7007,67437.986819862,0
+HY.US,D,20200904,000000,37.4021,38.3486,36.8695,37.8801,111940.60413315,0
+HY.US,D,20200908,000000,37.6086,37.6086,36.3001,36.496,73521.849782117,0
+HY.US,D,20200909,000000,36.7375,37.1023,35.5406,35.851,75984.881237264,0
+HY.US,D,20200910,000000,35.8413,36.2807,35.4292,35.5881,82953.332306892,0
+HY.US,D,20200911,000000,35.7182,36.5426,35.5212,35.7938,55171.286002221,0
+HY.US,D,20200914,000000,36.1314,36.953,35.2788,36.4767,81720.270096613,0
+HY.US,D,20200915,000000,36.496,36.6725,35.6406,36.2042,54931.06568868,0
+HY.US,D,20200916,000000,36.4194,38.0014,36.1071,37.5524,76185.92398894,0
+HY.US,D,20200917,000000,37.0295,38.1421,37.0295,37.8607,70541.262114962,0
+HY.US,D,20200918,000000,38.2545,38.8249,37.1595,37.8239,215837.43622232,0
+HY.US,D,20200921,000000,37.0741,37.0741,34.8336,34.9054,106583.58804233,0
+HY.US,D,20200922,000000,34.8675,35.5212,34.7841,35.4766,74966.264628772,0
+HY.US,D,20200923,000000,35.2884,35.7744,33.5775,33.689,48265.725229271,0
+HY.US,D,20200924,000000,33.6318,34.6251,32.9868,34.3806,50380.282581514,0
+HY.US,D,20200925,000000,34.2884,34.9422,34.011,34.5678,64679.061673787,0
+HY.US,D,20200928,000000,34.9617,35.7366,34.9617,35.2041,45182.038715103,0
+HY.US,D,20200929,000000,34.9519,35.5212,34.756,35.0925,33280.30781589,0
+HY.US,D,20200930,000000,35.1207,35.7279,34.5503,34.756,42814.889187678,0
+HY.US,D,20201001,000000,34.9228,35.2691,34.4563,35.0538,48362.638145463,0
+HY.US,D,20201002,000000,34.4465,36.5513,34.0246,36.3922,53615.52440079,0
+HY.US,D,20201005,000000,36.8792,38.0868,36.3922,37.9636,53942.347745823,0
+HY.US,D,20201006,000000,37.918,39.4427,37.3845,37.982,54755.797648758,0
+HY.US,D,20201007,000000,38.6007,39.3486,38.2448,39.1508,31469.892062336,0
+HY.US,D,20201008,000000,39.2924,39.9569,39.1896,39.7502,41544.711392475,0
+HY.US,D,20201009,000000,40.2264,40.2264,39.1508,39.7221,29464.619487928,0
+HY.US,D,20201012,000000,39.8821,40.6678,39.8637,40.3691,35552.606404062,0
+HY.US,D,20201013,000000,39.8355,40.3496,39.4709,39.6572,37526.949324367,0
+HY.US,D,20201014,000000,40.0218,40.3778,39.077,39.6213,27611.933207099,0
+HY.US,D,20201015,000000,39.209,40.8085,39.209,40.6483,43508.744428078,0
+HY.US,D,20201016,000000,40.6581,41.3418,39.8171,40.9103,26528.364324989,0
+HY.US,D,20201019,000000,41.0421,41.63,40.3826,40.5194,38215.649622416,0
+HY.US,D,20201020,000000,41.0703,41.1169,40.3923,40.79,36501.115796584,0
+HY.US,D,20201021,000000,40.7337,41.2478,40.3138,40.6862,34067.983007071,0
+HY.US,D,20201022,000000,40.8822,42.0983,40.8822,42.0441,33465.885740513,0
+HY.US,D,20201023,000000,42.5494,43.0267,41.4922,42.7163,34809.263717096,0
+HY.US,D,20201026,000000,42.1168,42.1168,40.9762,41.8472,32784.402361755,0
+HY.US,D,20201027,000000,41.5475,41.5563,40.6027,41.0053,42070.515512243,0
+HY.US,D,20201028,000000,40.0412,40.8647,38.7696,40.3952,66291.527641074,0
+HY.US,D,20201029,000000,40.1159,40.9762,40.0169,40.4331,40204.426381302,0
+HY.US,D,20201030,000000,40.3312,40.6708,39.498,39.6659,55459.962773858,0
+HY.US,D,20201102,000000,40.4147,40.4515,39.0131,40.2653,47020.291157351,0
+HY.US,D,20201103,000000,41.1635,41.9403,40.7047,41.6213,40932.304241216,0
+HY.US,D,20201104,000000,42.1362,47.7309,41.9025,45.9355,122037.07422116,0
+HY.US,D,20201105,000000,46.2906,48.8813,46.2906,47.9093,78594.313055171,0
+HY.US,D,20201106,000000,47.8899,47.8899,44.7183,44.8957,51012.278513705,0
+HY.US,D,20201109,000000,50.8183,50.8183,47.2634,47.6756,61767.550234132,0
+HY.US,D,20201110,000000,48.6009,49.5446,47.9375,48.0782,49387.440684775,0
+HY.US,D,20201111,000000,48.4787,48.4787,46.1509,46.6262,41506.56481908,0
+HY.US,D,20201112,000000,46.0849,46.4961,44.7377,45.3361,36889.798449825,0
+HY.US,D,20201113,000000,46.0286,46.4961,45.0558,46.1121,33824.669728119,0
+HY.US,D,20201116,000000,47.5631,48.4331,46.6087,48.2081,59290.084940402,0
+HY.US,D,20201117,000000,47.8619,49.7892,47.1974,49.6019,52522.67662245,0
+HY.US,D,20201118,000000,49.6019,50.2663,49.6019,49.9104,58956.044676079,0
+HY.US,D,20201119,000000,49.7329,50.0976,49.0325,49.8725,37859.95860022,0
+HY.US,D,20201120,000000,49.3682,50.0976,49.0403,49.7987,30654.380182461,0
+HY.US,D,20201123,000000,50.1829,53.4943,48.6756,52.8861,74210.550080165,0
+HY.US,D,20201124,000000,53.7658,56.4031,53.6709,56.1044,89340.305879365,0
+HY.US,D,20201125,000000,55.9454,55.9454,54.6253,55.3556,51840.162255222,0
+HY.US,D,20201127,000000,55.2906,55.634,53.0724,53.6902,21801.28218943,0
+HY.US,D,20201130,000000,52.8784,53.0113,51.5612,51.7775,45714.028765692,0
+HY.US,D,20201201,000000,52.4274,52.5961,50.8095,51.7038,55445.528935276,0
+HY.US,D,20201202,000000,51.2711,51.8541,50.8551,51.1752,34069.013995541,0
+HY.US,D,20201203,000000,51.6174,52.0888,51.2973,51.6271,17945.385311133,0
+HY.US,D,20201204,000000,52.2111,55.1364,50.9123,54.5807,34392.744375163,0
+HY.US,D,20201207,000000,54.3275,54.3275,52.8784,53.1326,37892.950231264,0
+HY.US,D,20201208,000000,52.6902,54.3643,52.1111,53.7534,63959.431721634,0
+HY.US,D,20201209,000000,54.1199,54.1199,52.2013,52.9346,42122.064935749,0
+HY.US,D,20201210,000000,52.4371,53.1742,51.3963,52.5592,38655.881699162,0
+HY.US,D,20201211,000000,52.182,53.4903,51.1664,52.3982,59475.662865025,0
+HY.US,D,20201214,000000,53.2362,53.7165,52.2391,52.4555,45722.276673453,0
+HY.US,D,20201215,000000,52.5214,54.9386,52.1771,54.1199,55370.266776957,0
+HY.US,D,20201216,000000,54.7126,54.7892,53.2275,53.2654,46886.262656234,0
+HY.US,D,20201217,000000,53.6679,54.3042,52.1733,53.1228,27917.105794258,0
+HY.US,D,20201218,000000,52.9724,54.1771,52.2488,53.1985,195665.1158157,0
+HY.US,D,20201221,000000,52.4827,53.2654,51.6504,52.7572,33006.064882834,0
+HY.US,D,20201222,000000,52.6233,53.9036,52.5263,53.7629,52524.73859939,0
+HY.US,D,20201223,000000,54.0259,54.9483,54.0259,54.4972,40802.399693979,0
+HY.US,D,20201224,000000,55.1364,55.3702,54.1014,54.7697,17786.613086733,0
+HY.US,D,20201228,000000,55.3139,56.5981,55.0694,56.2277,91578.581848024,0
+HY.US,D,20201229,000000,56.6408,56.6408,54.1296,55.4856,69084.475406664,0
+HY.US,D,20201230,000000,55.3905,57.1112,55.3905,56.2277,51539.113621943,0
+HY.US,D,20201231,000000,55.9918,56.6699,55.8978,56.0209,61210.81646026,0
+HY.US,D,20210104,000000,56.6311,56.7407,53.697,54.5904,76910.708883443,0
+HY.US,D,20210105,000000,54.2994,56.3741,54.2994,55.9638,52446.38347566,0
+HY.US,D,20210106,000000,57.0365,58.861,56.1054,57.1393,129951.97270637,0
+HY.US,D,20210107,000000,58.3256,61.4964,57.5913,61.3829,83459.547645727,0
+HY.US,D,20210108,000000,62.0889,62.4419,60.8048,62.0696,64667.720800615,0
+HY.US,D,20210111,000000,60.9222,65.0881,60.9222,64.8446,91347.640430714,0
+HY.US,D,20210112,000000,65.1461,76.0202,65.1461,71.4207,210835.08016524,0
+HY.US,D,20210113,000000,71.4304,72.2666,68.6739,70.0842,77049.892326911,0
+HY.US,D,20210114,000000,70.5071,73.2753,70.5071,72.9067,80264.514376786,0
+HY.US,D,20210115,000000,71.929,74.6002,70.64,73.5547,79146.922875161,0
+HY.US,D,20210119,000000,74.0823,76.0746,73.1881,73.8573,92068.301371337,0
+HY.US,D,20210120,000000,73.8573,75.8514,73.8573,75.7671,96642.797213316,0
+HY.US,D,20210121,000000,75.7671,78.4092,75.7671,78.0145,117235.76091575,0
+HY.US,D,20210122,000000,77.5624,81.2899,77.5624,81.1202,110626.09383373,0
+HY.US,D,20210125,000000,86.322,92.1349,84.8632,87.4501,297983.50455709,0
+HY.US,D,20210126,000000,88.1465,89.5402,83.8758,85.87,141453.68007917,0
+HY.US,D,20210127,000000,84.6654,87.6382,81.8437,84.8826,136160.58527351,0
+HY.US,D,20210128,000000,85.6062,86.9893,83.9505,86.6779,106969.17773017,0
+HY.US,D,20210129,000000,86.0775,88.0349,84.3928,84.3928,139146.32788302,0
+HY.US,D,20210201,000000,85.6062,87.4888,84.2841,87.0369,140205.15304184,0
+HY.US,D,20210202,000000,87.4888,90.6538,87.4888,90.1037,140352.58439307,0
+HY.US,D,20210203,000000,91.3435,91.7217,88.3822,90.7148,95820.06841415,0
+HY.US,D,20210204,000000,91.1009,91.2513,88.2037,89.6324,126618.78698243,0
+HY.US,D,20210205,000000,90.066,92.0039,88.4288,90.5461,92618.849214388,0
+HY.US,D,20210208,000000,91.4482,94.7673,89.9623,94.0903,114160.32230935,0
+HY.US,D,20210209,000000,93.4424,94.454,91.9671,93.4908,120115.31171283,0
+HY.US,D,20210210,000000,93.4908,93.6975,90.9409,92.4841,106107.27136913,0
+HY.US,D,20210211,000000,93.0011,93.258,90.5733,92.1834,153562.63966088,0
+HY.US,D,20210212,000000,92.1834,94.2047,91.4957,93.744,76993.187961054,0
+HY.US,D,20210216,000000,93.744,96.1058,93.226,94.4259,99570.804468493,0
+HY.US,D,20210217,000000,93.5733,94.4259,90.8652,91.261,98074.840198331,0
+HY.US,D,20210218,000000,91.2706,91.29,87.0921,88.3997,152553.30194862,0
+HY.US,D,20210219,000000,88.7673,90.7809,88.7673,90.5267,99744.010531476,0
+HY.US,D,20210222,000000,89.7371,92.9719,89.7371,90.9409,92699.266315058,0
+HY.US,D,20210223,000000,89.8206,89.8206,86.3356,87.808,89747.546325068,0
+HY.US,D,20210224,000000,87.7334,92.6149,87.4888,90.8089,89867.140987603,0
+HY.US,D,20210225,000000,91.6276,93.1223,77.1405,78.7671,191237.02033648,0
+HY.US,D,20210226,000000,79.189,81.3995,77.6129,80.7855,145231.22183374,0
+HY.US,D,20210301,000000,83.4015,84.6663,81.3753,83.8166,73687.838925807,0
+HY.US,D,20210302,000000,83.5799,84.7517,82.646,83.7875,59933.421745765,0
+HY.US,D,20210303,000000,83.2977,87.2638,83.2977,85.1863,86052.483648112,0
+HY.US,D,20210304,000000,84.9776,87.0262,80.1425,81.9378,56203.305460824,0
+HY.US,D,20210305,000000,83.1561,85.5819,81.5586,84.4956,89007.296603513,0
+HY.US,D,20210308,000000,84.9495,86.6586,83.4064,85.3279,63942.935906112,0
+HY.US,D,20210309,000000,86.7721,87.6925,84.7041,86.2163,66579.173424241,0
+HY.US,D,20210310,000000,87.3666,90.2095,87.3666,88.6896,78643.800501737,0
+HY.US,D,20210311,000000,90.1252,91.8148,89.549,90.7381,56067.214982767,0
+HY.US,D,20210312,000000,90.7479,92.7391,90.4376,92.4191,44465.501728361,0
+HY.US,D,20210315,000000,91.7683,91.7683,89.324,90.4734,52935.072010503,0
+HY.US,D,20210316,000000,90.0485,92.0699,86.451,86.8575,63086.184487431,0
+HY.US,D,20210317,000000,86.3288,86.8293,84.4908,86.158,72207.339482697,0
+HY.US,D,20210318,000000,85.6392,88.5481,84.6663,85.1766,39497.168290791,0
+HY.US,D,20210319,000000,85.1193,85.3986,82.4567,83.0708,246999.06273209,0
+HY.US,D,20210322,000000,83.3821,83.3821,80.6906,82.1076,99926.495490689,0
+HY.US,D,20210323,000000,80.7855,81.4092,77.8951,78.0843,88533.041907252,0
+HY.US,D,20210324,000000,79.189,81.8903,77.0174,77.0174,56044.533236424,0
+HY.US,D,20210325,000000,76.0736,81.0029,76.0347,80.3423,98020.197809414,0
+HY.US,D,20210326,000000,81.5131,84.0436,81.3995,83.7605,46032.604202963,0
+HY.US,D,20210329,000000,83.0145,83.4015,79.3307,79.3307,42509.71660052,0
+HY.US,D,20210330,000000,79.35,82.4946,79.35,81.1823,89182.564643435,0
+HY.US,D,20210331,000000,81.3326,83.6847,80.4821,82.2677,61688.164121931,0
+HY.US,D,20210401,000000,82.7972,82.7972,80.7477,82.4567,35377.33836414,0
+HY.US,D,20210405,000000,83.7875,83.8263,82.3909,82.7778,40410.624075329,0
+HY.US,D,20210406,000000,82.7778,84.9224,82.7778,82.8806,24867.441899605,0
+HY.US,D,20210407,000000,82.8622,82.8622,80.4452,80.7003,25856.159842462,0
+HY.US,D,20210408,000000,81.2202,81.5131,78.7546,80.7381,44927.384562981,0
+HY.US,D,20210409,000000,80.2559,82.6372,79.6711,82.2201,55153.759198229,0
+HY.US,D,20210412,000000,82.0602,82.0602,78.9252,81.4374,43389.149765542,0
+HY.US,D,20210413,000000,80.9932,80.9932,78.3869,79.4635,37972.336343465,0
+HY.US,D,20210414,000000,79.6904,82.2579,79.6904,80.9932,43109.751890136,0
+HY.US,D,20210415,000000,81.7012,81.7012,79.0949,80.3889,31805.9943036,0
+HY.US,D,20210416,000000,80.4452,81.578,79.7565,80.1154,39919.873563545,0
+HY.US,D,20210419,000000,81.2104,81.4937,78.3112,78.7835,49894.687012081,0
+HY.US,D,20210420,000000,77.8583,79.6042,74.6099,75.1482,42524.150439101,0
+HY.US,D,20210421,000000,75.4693,78.6944,75.4693,77.8108,31143.068717304,0
+HY.US,D,20210422,000000,78.1891,79.7662,76.8059,77.1687,38093.99298294,0
+HY.US,D,20210423,000000,77.1308,80.804,77.0368,79.7099,121629.83377545,0
+HY.US,D,20210426,000000,79.7836,81.4374,79.3307,79.738,31846.202853934,0
+HY.US,D,20210427,000000,79.9737,81.3899,78.1512,78.6798,40895.188656291,0
+HY.US,D,20210428,000000,78.1037,80.5965,78.1037,78.5945,43130.371659539,0
+HY.US,D,20210429,000000,79.416,81.3995,76.9989,77.6595,36983.618400607,0
+HY.US,D,20210430,000000,76.2995,78.4432,75.5731,76.3471,55871.327173442,0
+HY.US,D,20210503,000000,77.3375,78.6275,76.3753,77.867,43080.884212973,0
+HY.US,D,20210504,000000,76.5363,77.5741,74.4111,74.7506,65418.280406872,0
+HY.US,D,20210505,000000,69.3975,73.9203,68.9251,70.2558,69564.916033746,0
+HY.US,D,20210506,000000,70.8515,71.7671,68.963,70.0668,77424.14114157,0
+HY.US,D,20210507,000000,69.8795,74.1279,69.8795,73.2016,64956.397572252,0
+HY.US,D,20210510,000000,72.9669,73.8912,69.1618,69.3024,58931.300952796,0
+HY.US,D,20210511,000000,67.991,70.0715,67.4693,69.5023,41524.091623072,0
+HY.US,D,20210512,000000,68.6507,70.6623,67.4615,67.8853,49965.82521652,0
+HY.US,D,20210513,000000,69.4344,74.3169,68.7166,73.6284,64978.048330125,0
+HY.US,D,20210514,000000,74.0997,75.2239,73.5061,74.9775,32884.408243359,0
+HY.US,D,20210517,000000,73.996,74.6565,71.3694,72.7302,62602.650894939,0
+HY.US,D,20210518,000000,72.637,72.637,70.0959,70.1812,45566.597414464,0
+HY.US,D,20210519,000000,69.1036,70.6342,67.7913,70.4547,45165.542899581,0
+HY.US,D,20210520,000000,70.8796,71.7943,70.1054,71.3606,48436.869315313,0
+HY.US,D,20210521,000000,72.6924,73.9397,71.7768,72.5226,37408.385650301,0
+HY.US,D,20210524,000000,72.7108,73.6721,71.9843,72.0028,44270.644907506,0
+HY.US,D,20210525,000000,72.5508,72.5508,68.3209,68.3675,62968.651801836,0
+HY.US,D,20210526,000000,69.2268,71.0405,68.4711,71.0221,27568.631691353,0
+HY.US,D,20210527,000000,71.7108,72.6186,70.836,71.6449,49135.879498063,0
+HY.US,D,20210528,000000,72.3199,72.8039,70.5178,71.6836,41864.317818216,0
+HY.US,D,20210601,000000,71.9504,75.1366,71.8359,73.5808,34269.025758747,0
+HY.US,D,20210602,000000,73.6197,73.6197,70.7554,71.22,37891.919242794,0
+HY.US,D,20210603,000000,70.7554,70.9474,69.7079,70.2898,34010.247652743,0
+HY.US,D,20210604,000000,70.7554,71.4848,70.1191,71.1153,39867.293151568,0
+HY.US,D,20210607,000000,72.7747,72.7747,71.2151,71.96,28977.992930025,0
+HY.US,D,20210608,000000,72.4625,72.4625,71.0212,71.6274,20236.241691768,0
+HY.US,D,20210609,000000,70.9077,70.9077,69.0851,69.3519,25425.206661947,0
+HY.US,D,20210610,000000,69.9009,70.7311,68.8397,69.0579,34419.550075386,0
+HY.US,D,20210611,000000,70.641,70.641,68.8437,69.3422,31258.539425959,0
+HY.US,D,20210614,000000,69.3616,69.6643,65.2645,66.9804,86222.596745684,0
+HY.US,D,20210615,000000,67.7495,67.7495,65.6428,66.639,60523.147150681,0
+HY.US,D,20210616,000000,66.8097,67.2937,66.0512,66.5739,40082.769741826,0
+HY.US,D,20210617,000000,66.3829,66.3829,62.5477,64.9038,61466.501600852,0
+HY.US,D,20210618,000000,63.6049,64.9988,63.6049,64.8,208913.31765691,0
+HY.US,D,20210621,000000,65.4731,67.2655,64.733,66.2975,38966.209228672,0
+HY.US,D,20210622,000000,65.8145,67.0182,65.2917,66.9804,33744.252627449,0
+HY.US,D,20210623,000000,67.2655,68.6594,66.2412,67.929,34136.0282461,0
+HY.US,D,20210624,000000,69.5411,71.2103,67.9581,70.6507,46300.661205198,0
+HY.US,D,20210625,000000,70.4887,71.9688,69.1812,69.2471,120584.41146674,0
+HY.US,D,20210628,000000,69.4557,69.8446,68.1754,69.5594,33579.294472228,0
+HY.US,D,20210629,000000,69.9969,70.9872,68.2704,68.641,57983.822548744,0
+HY.US,D,20210630,000000,68.1657,69.6409,68.1657,69.2083,30265.697529221,0
+HY.US,D,20210701,000000,69.864,69.864,68.9533,69.313,15561.739968186,0
+HY.US,D,20210702,000000,69.1143,69.1143,67.8242,67.863,20916.694082056,0
+HY.US,D,20210706,000000,67.8057,68.251,66.2781,68.0425,49963.76323958,0
+HY.US,D,20210707,000000,67.7592,68.0425,65.7661,66.1268,55069.218143678,0
+HY.US,D,20210708,000000,64.6768,64.9232,62.9222,64.2296,63348.055558845,0
+HY.US,D,20210709,000000,65.1317,66.4218,64.9697,66.1744,27289.233815947,0
+HY.US,D,20210712,000000,66.1365,66.896,65.5487,66.5157,22181.716934909,0
+HY.US,D,20210713,000000,66.2975,67.123,63.6894,64.8097,78969.592858299,0
+HY.US,D,20210714,000000,65.4246,65.5487,63.7088,64.0792,32067.865375013,0
+HY.US,D,20210715,000000,63.5856,64.7136,63.3479,63.9465,40661.154273571,0
+HY.US,D,20210716,000000,65.1317,65.1317,63.1025,63.3479,48320.367618188,0
+HY.US,D,20210719,000000,62.2113,62.5429,59.8407,61.4615,109792.0241614,0
+HY.US,D,20210720,000000,61.8784,64.6768,61.6408,63.3867,80299.56798477,0
+HY.US,D,20210721,000000,63.7844,67.7592,63.7844,67.2937,62315.005111772,0
+HY.US,D,20210722,000000,66.6195,67.2461,63.8038,63.8513,30098.677397059,0
+HY.US,D,20210723,000000,64.572,64.9513,63.2635,64.8097,25679.86081407,0
+HY.US,D,20210726,000000,65.5109,66.4595,64.9891,66.1744,25276.744322248,0
+HY.US,D,20210727,000000,65.5865,66.3073,64.7708,65.2645,37665.101779364,0
+HY.US,D,20210728,000000,65.8523,67.1317,65.3596,66.5255,21415.692501601,0
+HY.US,D,20210729,000000,67.5119,70.508,66.5914,68.3548,39058.998190984,0
+HY.US,D,20210730,000000,67.7398,68.641,66.5255,67.9387,66413.184280551,0
+HY.US,D,20210802,000000,67.8999,69.6933,65.8048,66.0327,23993.163676933,0
+HY.US,D,20210803,000000,66.4498,66.4498,63.4915,65.9949,48686.368525085,0
+HY.US,D,20210804,000000,61.6408,61.7931,56.0326,57.8765,114155.16736699,0
+HY.US,D,20210805,000000,57.8387,59.991,57.6864,58.3886,51843.255220632,0
+HY.US,D,20210806,000000,58.6262,59.2034,58.3226,58.5496,37146.514578888,0
+HY.US,D,20210809,000000,58.1422,58.5118,56.5961,56.9949,36515.549635166,0
+HY.US,D,20210810,000000,56.9007,58.6912,56.9007,57.8096,44726.341811305,0
+HY.US,D,20210811,000000,58.2267,58.2267,57.4507,57.8861,27778.95333926,0
+HY.US,D,20210812,000000,58.1607,58.2461,57.3741,57.4973,22734.3267549,0
+HY.US,D,20210813,000000,57.735,57.8096,56.3789,57.0899,28795.507970811,0
+HY.US,D,20210816,000000,56.7097,56.7097,55.117,55.7999,75259.065354291,0
+HY.US,D,20210817,000000,55.1461,55.439,53.6844,55.0229,43353.065169088,0
+HY.US,D,20210818,000000,55.0326,57.2625,54.9744,55.5245,45291.323492938,0
+HY.US,D,20210819,000000,54.956,55.2741,53.8658,54.9657,35360.842548617,0
+HY.US,D,20210820,000000,54.5574,56.4157,54.15,54.8609,62868.645920233,0
+HY.US,D,20210823,000000,55.7611,57.2325,55.3546,56.7581,46216.120150647,0
+HY.US,D,20210824,000000,56.9104,57.1277,55.8765,56.9463,35305.16917123,0
+HY.US,D,20210825,000000,56.9463,57.1645,55.9424,56.0181,29788.349867549,0
+HY.US,D,20210826,000000,56.0471,56.0471,54.6718,54.7757,31747.227960802,0
+HY.US,D,20210827,000000,55.4779,56.3692,54.9657,55.279,79982.023535969,0
+HY.US,D,20210830,000000,55.4876,56.6049,54.956,55.6379,66026.563604251,0
+HY.US,D,20210831,000000,55.8319,56.8609,55.6398,55.8881,44138.67838333,0
+HY.US,D,20210901,000000,56.0511,57.5428,55.4982,56.6902,48655.438870981,0
+HY.US,D,20210902,000000,56.9755,57.2712,56.7368,57.1568,32973.07325179,0
+HY.US,D,20210903,000000,57.2141,57.5098,56.1073,56.4128,18920.700403879,0
+HY.US,D,20210907,000000,56.3275,56.3275,55.0821,55.3062,29687.312997476,0
+HY.US,D,20210908,000000,54.8678,54.9065,53.4089,53.7621,38270.292011333,0
+HY.US,D,20210909,000000,53.505,54.0287,52.923,53.085,49570.956632459,0
+HY.US,D,20210910,000000,53.3043,54.0481,52.474,52.6369,48476.046877178,0
+HY.US,D,20210913,000000,53.3517,53.3517,52.274,52.6271,32207.048818481,0
+HY.US,D,20210914,000000,52.9317,53.247,50.5388,50.9773,82024.411695302,0
+HY.US,D,20210915,000000,51.245,53.2334,50.5089,52.4933,47055.344765335,0
+HY.US,D,20210916,000000,52.4371,52.5321,51.6834,51.7212,36114.495120285,0
+HY.US,D,20210917,000000,51.8453,52.3885,50.8629,52.3885,172626.64746211,0
+HY.US,D,20210920,000000,50.7968,51.4933,50.4817,50.8153,63701.684604101,0
+HY.US,D,20210921,000000,51.311,51.311,49.4235,50.5011,56866.23104712,0
+HY.US,D,20210922,000000,50.825,51.0868,50.0626,50.2333,59574.637758158,0
+HY.US,D,20210923,000000,50.634,52.1888,49.6242,50.7677,108052.74661227,0
+HY.US,D,20210924,000000,50.338,51.9793,50.338,50.5864,101038.93204996,0
+HY.US,D,20210927,000000,50.5485,53.1898,50.5485,51.2741,121907.16967392,0
+HY.US,D,20210928,000000,51.2644,51.988,49.1751,49.2895,55208.401587146,0
+HY.US,D,20210929,000000,49.1374,49.7474,47.9162,49.4515,48385.319891807,0
+HY.US,D,20210930,000000,49.5379,49.5379,47.9258,47.9258,41169.431589347,0
+HY.US,D,20211001,000000,48.2886,49.7755,47.8405,48.727,59894.2441839,0
+HY.US,D,20211004,000000,49.0229,49.0229,47.726,48.0024,41799.365544597,0
+HY.US,D,20211005,000000,47.9404,48.2401,47.2479,48.0121,82531.658022608,0
+HY.US,D,20211006,000000,47.2963,47.5446,45.8996,47.211,74138.380887256,0
+HY.US,D,20211007,000000,47.6883,48.632,47.2062,47.5835,70611.369330931,0
+HY.US,D,20211008,000000,47.7455,48.2033,47.2013,47.2499,27541.82599113,0
+HY.US,D,20211011,000000,46.9918,47.6019,45.7609,45.8094,26931.480816812,0
+HY.US,D,20211012,000000,45.7706,45.7706,44.7609,45.1702,31354.421353682,0
+HY.US,D,20211013,000000,45.371,45.6281,44.6882,44.9888,33980.34898711,0
+HY.US,D,20211014,000000,45.6659,46.2187,45.3613,45.7513,38720.833972781,0
+HY.US,D,20211015,000000,46.4719,46.8105,45.9529,45.9714,47647.132147191,0
+HY.US,D,20211018,000000,45.7337,46.3051,45.5321,45.6562,34217.47633524,0
+HY.US,D,20211019,000000,45.8851,45.8851,44.5601,44.7124,39662.126446012,0
+HY.US,D,20211020,000000,45.0558,45.857,44.9219,45.5999,51138.059107061,0
+HY.US,D,20211021,000000,45.4089,46.5631,45.3129,46.4292,56331.14803112,0
+HY.US,D,20211022,000000,46.5437,47.2963,45.8241,45.9995,54027.919788844,0
+HY.US,D,20211025,000000,46.1431,47.1722,45.9142,46.953,68891.68056275,0
+HY.US,D,20211026,000000,47.1062,47.5882,46.4768,47.0868,73318.7450535,0
+HY.US,D,20211027,000000,46.9821,47.0674,45.5321,45.695,28365.585778766,0
+HY.US,D,20211028,000000,46.2478,47.1451,46.2478,46.6194,45249.052965662,0
+HY.US,D,20211029,000000,46.2769,46.8579,45.4418,45.8094,58281.778216612,0
+HY.US,D,20211101,000000,46.1043,48.6611,46.1043,47.4399,92876.596331921,0
+HY.US,D,20211102,000000,47.1159,47.1159,45.8191,46.6105,68441.138601301,0
+HY.US,D,20211103,000000,43.6066,45.371,40.6125,40.727,258125.49030176,0
+HY.US,D,20211104,000000,40.9171,41.9384,39.0964,39.8113,148440.68894127,0
+HY.US,D,20211105,000000,40.1741,42.3429,40.0305,42.1188,111157.05289585,0
+HY.US,D,20211108,000000,42.5484,43.4253,42.0431,42.2623,134179.02543391,0
+HY.US,D,20211109,000000,42.0431,42.0431,40.889,42.0335,68778.271831035,0
+HY.US,D,20211110,000000,41.7095,42.8676,41.3273,42.4719,80671.754822488,0
+HY.US,D,20211111,000000,42.6727,43.1566,41.8899,42.0906,60390.149638034,0
+HY.US,D,20211112,000000,42.4903,42.7183,41.4806,41.6609,51341.163835677,0
+HY.US,D,20211115,000000,41.8899,42.596,41.242,41.9762,138478.24735437,0
+HY.US,D,20211116,000000,41.9569,42.7144,41.5368,42.2623,40947.769068268,0
+HY.US,D,20211117,000000,42.0528,42.0528,40.2789,40.755,97324.280592074,0
+HY.US,D,20211118,000000,40.8792,40.9171,39.1159,39.3729,116033.62835957,0
+HY.US,D,20211119,000000,39.0867,39.7162,38.4291,39.2866,61693.319064282,0
+HY.US,D,20211122,000000,39.4011,40.6426,39.1343,39.1625,45896.513724906,0
+HY.US,D,20211123,000000,39.2866,40.3079,38.982,39.1527,57027.06524846,0
+HY.US,D,20211124,000000,38.982,40.5175,38.8288,40.1063,128749.84015019,0
+HY.US,D,20211126,000000,38.6386,39.3826,38.1905,39.1722,55175.409956102,0
+HY.US,D,20211129,000000,39.726,39.9063,37.6948,37.914,65386.319764298,0
+HY.US,D,20211130,000000,37.6464,38.2613,36.5639,37.7424,166748.98219388,0
+HY.US,D,20211201,000000,38.7036,38.95,35.5891,35.6377,90120.764151256,0
+HY.US,D,20211202,000000,36.0315,36.1663,34.949,35.272,93726.13083131,0
+HY.US,D,20211203,000000,35.7239,35.7385,33.9354,34.9547,99050.155291076,0
+HY.US,D,20211206,000000,35.5698,35.5852,34.4164,35.1953,131227.30544392,0
+HY.US,D,20211207,000000,35.5698,37.1846,35.5698,36.6366,74562.117148481,0
+HY.US,D,20211208,000000,36.6366,37.9441,36.6366,37.0605,75245.662504178,0
+HY.US,D,20211209,000000,36.7143,37.3293,36.1469,36.7046,49962.73225111,0
+HY.US,D,20211210,000000,36.9064,37.3961,35.8123,35.983,45722.276673453,0
+HY.US,D,20211213,000000,36.6949,39.3477,36.2914,38.8675,182212.7782574,0
+HY.US,D,20211214,000000,38.5698,40.0984,38.2807,38.7231,172259.61556675,0
+HY.US,D,20211215,000000,39.1363,40.5688,37.916,40.4631,123225.80392722,0
+HY.US,D,20211216,000000,40.9539,41.8957,39.3477,39.723,136732.78387444,0
+HY.US,D,20211217,000000,39.6746,40.8191,39.3196,39.8191,410941.69431026,0
+HY.US,D,20211220,000000,38.819,38.8957,36.4156,36.4156,120924.63766188,0
+HY.US,D,20211221,000000,37.1662,38.4873,36.82,38.3389,87815.473932039,0
+HY.US,D,20211222,000000,37.9927,38.6027,37.5552,38.0315,106983.61156875,0
+HY.US,D,20211223,000000,38.2613,40.0791,38.2613,39.9733,75369.381120594,0
+HY.US,D,20211227,000000,39.9247,40.0984,38.6366,39.3574,67267.87372229,0
+HY.US,D,20211228,000000,39.3099,39.8676,38.4059,38.8288,51275.180573589,0
+HY.US,D,20211229,000000,38.5504,39.0645,38.2613,38.4156,49746.224672382,0
+HY.US,D,20211230,000000,38.6561,40.1945,38.6561,38.9829,55846.583450158,0
+HY.US,D,20211231,000000,38.9345,39.7521,38.9345,39.5116,46834.713232727,0
+HY.US,D,20220103,000000,39.6367,41.4437,39.6367,40.6745,52727.843328006,0
+HY.US,D,20220104,000000,41.1169,42.7512,41.1169,42.5591,62219.123184049,0
+HY.US,D,20220105,000000,42.7221,44.1828,42.3574,42.6455,85059.641751373,0
+HY.US,D,20220106,000000,42.8471,43.3284,42.0849,43.0208,39556.965622058,0
+HY.US,D,20220107,000000,43.1838,43.7211,42.7803,43.2895,53900.077218547,0
+HY.US,D,20220110,000000,43.4243,43.5592,41.1605,41.6076,54217.621667348,0
+HY.US,D,20220111,000000,41.7706,41.7706,39.9054,41.6358,67496.753162659,0
+HY.US,D,20220112,000000,42.1556,42.6067,41.2613,41.7609,80120.175990967,0
+HY.US,D,20220113,000000,42.4243,43.8957,42.2992,43.242,43595.347459569,0
+HY.US,D,20220114,000000,42.694,44.0198,42.434,43.0975,77064.326165493,0
+HY.US,D,20220118,000000,42.8471,43.4632,42.5883,42.7124,96653.107098017,0
+HY.US,D,20220119,000000,42.8095,42.8424,40.4728,41.4922,69530.893414232,0
+HY.US,D,20220120,000000,41.6746,42.3089,39.7521,40.0208,36753.707971767,0
+HY.US,D,20220121,000000,39.5979,40.6745,38.9151,39.3099,50941.140309266,0
+HY.US,D,20220124,000000,39.1178,40.7706,38.3486,40.4631,47790.43954454,0
+HY.US,D,20220125,000000,39.8093,40.3369,38.1177,39.8676,63924.378113649,0
+HY.US,D,20220126,000000,40.0694,40.8578,37.6037,38.819,105521.6699181,0
+HY.US,D,20220127,000000,39.5116,40.5116,39.1032,39.4253,104251.49212289,0
+HY.US,D,20220128,000000,39.1896,40.6551,38.598,40.5116,84231.758009857,0
+HY.US,D,20220131,000000,40.1071,43.6358,40.1071,43.1548,315644.33705048,0
+HY.US,D,20220201,000000,42.7124,42.7124,38.8578,39.339,142145.47334263,0
+HY.US,D,20220202,000000,39.5116,39.9297,38.1945,39.435,75035.340856271,0
+HY.US,D,20220203,000000,38.7813,41.3186,38.7813,39.5979,133831.58231948,0
+HY.US,D,20220204,000000,40.1168,40.434,39.0023,39.8958,36355.746422296,0
+HY.US,D,20220207,000000,39.79,40.5397,39.5213,39.5979,39541.500795006,0
+HY.US,D,20220208,000000,39.4534,40.7231,39.4534,40.7231,50554.519632966,0
+HY.US,D,20220209,000000,40.8481,41.7899,40.8385,41.5019,57294.091262225,0
+HY.US,D,20220210,000000,41.0499,41.6358,39.4253,39.8385,54064.004385298,0
+HY.US,D,20220211,000000,39.5019,39.9054,38.6366,39.4253,55465.117716209,0
+HY.US,D,20220214,000000,39.4156,40.0694,38.7036,39.2614,40524.032807043,0
+HY.US,D,20220215,000000,39.7134,41.3381,39.7134,41.2517,47368.765260255,0
+HY.US,D,20220216,000000,40.9539,41.434,40.0499,41.4243,42748.90592559,0
+HY.US,D,20220217,000000,40.7134,40.7134,39.5116,39.9442,37247.55144896,0
+HY.US,D,20220218,000000,39.4447,40.5397,39.3166,39.6076,43022.117870175,0
+HY.US,D,20220222,000000,39.3864,39.6076,37.9636,38.1848,43542.767047592,0
+HY.US,D,20220223,000000,38.4543,38.4543,36.5309,36.8297,60743.778683289,0
+HY.US,D,20220224,000000,35.916,37.1846,34.8966,37.0315,54295.976791078,0
+HY.US,D,20220225,000000,37.3777,37.4873,36.6231,36.8966,46472.83627971,0
+HY.US,D,20220228,000000,36.2235,37.4253,35.9394,36.8006,87371.117901411,0
+HY.US,D,20220301,000000,36.2428,36.2428,32.3011,32.369,243711.24050083,0
+HY.US,D,20220302,000000,32.8782,34.657,32.8064,34.5416,123287.66323543,0
+HY.US,D,20220303,000000,34.8879,37.2477,34.8879,36.627,95215.909170652,0
+HY.US,D,20220304,000000,35.8394,36.4069,34.3777,34.9451,61088.128832314,0
+HY.US,D,20220307,000000,34.7821,34.7821,33.7977,34.0644,70810.350105667,0
+HY.US,D,20220308,000000,34.2971,35.2963,33.7541,34.6755,133201.64836423,0
+HY.US,D,20220309,000000,35.6746,35.6746,34.3942,34.4331,76365.315982743,0
+HY.US,D,20220310,000000,34.2293,34.2293,33.0751,33.851,60057.140362181,0
+HY.US,D,20220311,000000,34.2681,34.5785,33.2302,33.2788,51962.849883168,0
+HY.US,D,20220314,000000,33.7638,33.9092,31.688,31.8917,99812.055770505,0
+HY.US,D,20220315,000000,32.1536,32.2991,31.2322,32.0081,80656.289995436,0
+HY.US,D,20220316,000000,32.5222,33.8364,32.2991,33.8025,152302.77175038,0
+HY.US,D,20220317,000000,33.7249,35.7764,33.7249,35.6746,116753.25831173,0
+HY.US,D,20220318,000000,35.4417,36.1982,34.656,34.7336,304072.5224617,0
+HY.US,D,20220321,000000,35.2186,35.238,34.2875,34.8016,103566.91577873,0
+HY.US,D,20220322,000000,34.9373,36.5039,34.9373,36.1401,117403.81203638,0
+HY.US,D,20220323,000000,35.7035,36.3448,35.3836,35.4417,56155.879991198,0
+HY.US,D,20220324,000000,35.9267,35.9267,34.3748,34.4233,94783.925001667,0
+HY.US,D,20220325,000000,34.627,35.1313,34.1129,34.4814,71207.280666668,0
+HY.US,D,20220328,000000,34.2875,34.2875,32.7841,33.5309,70648.484915856,0
+HY.US,D,20220329,000000,34.0741,34.9083,34.0741,34.6173,97916.06797393,0
+HY.US,D,20220330,000000,34.8695,34.9582,33.0169,33.2108,59089.042188726,0
+HY.US,D,20220331,000000,33.2884,33.4145,31.9887,32.2119,89324.841052313,0
+HY.US,D,20220401,000000,32.4931,32.9781,32.3185,32.6288,79283.013353219,0
+HY.US,D,20220404,000000,32.6288,33.4339,32.0276,33.3176,78613.901836103,0
+HY.US,D,20220405,000000,33.0266,33.3176,31.8917,32.4445,64349.145363344,0
+HY.US,D,20220406,000000,32.0081,32.6774,31.203,32.6095,70142.269577021,0
+HY.US,D,20220407,000000,32.2797,32.2797,30.8441,31.3388,56489.920255521,0
+HY.US,D,20220408,000000,30.9897,31.203,30.3786,30.8151,83602.855043076,0
+HY.US,D,20220411,000000,30.5532,31.2807,30.2525,30.8441,47736.828144093,0
+HY.US,D,20220412,000000,31.203,31.5619,30.9266,31.077,35007.213503362,0
+HY.US,D,20220413,000000,31.0382,31.5134,30.9218,31.2419,63610.957618729,0
+HY.US,D,20220414,000000,31.4649,31.8141,31.1836,31.4262,61990.24374368,0
+HY.US,D,20220418,000000,31.3679,31.3679,30.6308,30.7763,48194.587024832,0
+HY.US,D,20220419,000000,30.8733,31.7172,30.7423,31.5426,63795.504554882,0
+HY.US,D,20220420,000000,31.9887,32.1633,31.5231,31.5716,45173.790807343,0
+HY.US,D,20220421,000000,31.8529,32.2797,30.8054,30.8539,52074.196637942,0
+HY.US,D,20220422,000000,30.8926,31.1109,30.6114,30.9218,47616.202493087,0
+HY.US,D,20220425,000000,30.6599,31.2127,30.3786,30.883,67328.702042028,0
+HY.US,D,20220426,000000,30.6405,30.82,30.2233,30.2719,77541.673827165,0
+HY.US,D,20220427,000000,30.3593,31.0673,29.6705,30.1555,63594.461803206,0
+HY.US,D,20220428,000000,30.3593,30.4719,29.0498,30.3398,71431.005164687,0
+HY.US,D,20220429,000000,30.1361,31.009,29.6608,29.7967,81261.480227404,0
+HY.US,D,20220502,000000,29.6124,29.9574,29.0692,29.7869,71462.965807261,0
+HY.US,D,20220503,000000,29.6221,30.3204,29.5444,30.1458,41338.513698448,0
+HY.US,D,20220504,000000,31.0382,34.1468,30.5435,33.5115,107639.32023576,0
+HY.US,D,20220505,000000,33.0266,33.8025,31.9403,32.6288,133823.33441172,0
+HY.US,D,20220506,000000,32.6968,33.1321,31.3097,32.0373,89408.351118394,0
+HY.US,D,20220509,000000,31.4456,32.7452,31.1933,32.3379,58093.107326578,0
+HY.US,D,20220510,000000,32.9295,32.9295,30.3883,31.4843,63358.365443546,0
+HY.US,D,20220511,000000,31.1933,32.0178,30.8054,31.0187,47341.959560032,0
+HY.US,D,20220512,000000,31.0187,31.9498,30.7666,31.9306,46110.959326693,0
+HY.US,D,20220513,000000,32.5998,33.5019,32.5028,33.0459,60895.333988399,0
+HY.US,D,20220516,000000,33.2691,33.4534,32.5513,32.6483,101333.79475242,0
+HY.US,D,20220517,000000,33.5309,34.5396,33.2352,34.53,36003.148365511,0
+HY.US,D,20220518,000000,34.2293,34.9083,32.9781,34.2971,76685.953396954,0
+HY.US,D,20220519,000000,33.8413,34.0838,32.6871,32.7452,65754.382648135,0
+HY.US,D,20220520,000000,32.7938,33.2399,31.3679,32.6095,144300.23924521,0
+HY.US,D,20220523,000000,33.0266,34.7046,32.6871,33.7734,73174.406667682,0
+HY.US,D,20220524,000000,33.7928,35.1507,33.4137,34.8403,57316.773008567,0
+HY.US,D,20220525,000000,34.724,36.4796,34.724,35.6551,71881.547126135,0
+HY.US,D,20220526,000000,36.4117,36.9548,36.1207,36.3147,45499.583163905,0
+HY.US,D,20220527,000000,36.3825,37.3233,36.3825,37.0518,38734.236822893,0
+HY.US,D,20220531,000000,36.5647,36.8164,35.7528,36.144,118538.512929,0
+HY.US,D,20220601,000000,36.5451,37.3081,35.9337,36.8386,62728.201541345,0
+HY.US,D,20220602,000000,36.9657,38.7656,36.9657,38.3157,49705.14809553,0
+HY.US,D,20220603,000000,38.1787,38.4819,37.1124,37.3668,39097.784679738,0
+HY.US,D,20220606,000000,38.1102,38.2961,37.4117,38.208,113032.41622917,0
+HY.US,D,20220607,000000,37.7776,38.345,37.0538,37.9439,96318.867223313,0
+HY.US,D,20220608,000000,37.5331,38.2325,36.5842,37.0049,35477.827677491,0
+HY.US,D,20220609,000000,36.9267,37.171,35.8408,36.5158,63872.152935165,0
+HY.US,D,20220610,000000,35.7136,37.6309,35.6452,37.4646,80388.398438782,0
+HY.US,D,20220613,000000,36.682,37.1712,34.1095,34.2562,189610.71024904,0
+HY.US,D,20220614,000000,34.5985,35.117,32.9259,33.7377,104660.81840613,0
+HY.US,D,20220615,000000,33.6986,34.2757,33.4443,34.0801,61330.720258636,0
+HY.US,D,20220616,000000,33.0041,33.0558,31.1748,32.2508,131008.50318978,0
+HY.US,D,20220617,000000,32.7596,33.3953,32.1482,32.7986,311821.31737518,0
+HY.US,D,20220621,000000,33.19,33.9835,32.7008,32.8573,92080.419967928,0
+HY.US,D,20220622,000000,32.5835,33.9627,32.5835,33.4443,58859.826139904,0
+HY.US,D,20220623,000000,33.5616,34.0948,33.1704,33.9431,45989.09508701,0
+HY.US,D,20220624,000000,34.2366,34.8627,33.0823,33.1704,230875.76655961,0
+HY.US,D,20220627,000000,33.5323,33.9431,33.3171,33.7768,52097.325272955,0
+HY.US,D,20220628,000000,34.0899,34.6768,32.5639,32.6226,45368.560237995,0
+HY.US,D,20220629,000000,32.691,32.691,31.0771,31.3901,34795.954952131,0
+HY.US,D,20220630,000000,30.9793,31.5955,30.5391,31.5173,42424.342173473,0
+HY.US,D,20220701,000000,31.4292,32.2558,31.0183,32.1628,32807.58546064,0
+HY.US,D,20220705,000000,31.4585,32.6715,30.8716,32.6128,60822.638182918,0
+HY.US,D,20220706,000000,32.3096,32.4417,31.4683,31.7618,30769.123370134,0
+HY.US,D,20220707,000000,31.9379,32.559,31.8107,32.0161,90029.690302153,0
+HY.US,D,20220708,000000,32.334,32.4171,31.4781,31.5759,32114.46745795,0
+HY.US,D,20220711,000000,31.4194,31.4635,30.8619,30.9107,54807.43710943,0
+HY.US,D,20220712,000000,30.8325,31.6371,30.8325,31.5661,27530.483499159,0
+HY.US,D,20220713,000000,31.1651,31.7569,31.1064,31.4389,31219.956761264,0
+HY.US,D,20220714,000000,30.8325,31.2042,30.7542,31.0868,49747.062311032,0
+HY.US,D,20220715,000000,31.7128,31.8107,31.0673,31.7422,27724.720107583,0
+HY.US,D,20220718,000000,32.0455,33.1606,32.0455,32.1628,36395.851226776,0
+HY.US,D,20220719,000000,32.5932,34.7354,32.5247,34.3637,64125.682824054,0
+HY.US,D,20220720,000000,34.4127,34.6768,33.3415,33.7768,49114.259886748,0
+HY.US,D,20220721,000000,33.4345,34.3149,33.19,33.8845,30288.643338771,0
+HY.US,D,20220722,000000,33.7964,33.7964,32.6226,33.0432,21027.646308734,0
+HY.US,D,20220725,000000,32.8867,33.3709,32.7596,33.19,25558.470774693,0
+HY.US,D,20220726,000000,32.9453,33.229,32.5688,32.6812,17970.975470914,0
+HY.US,D,20220727,000000,32.6422,33.8258,32.5884,33.6008,26719.801233477,0
+HY.US,D,20220728,000000,33.4931,33.8649,32.9405,33.1019,85609.274013614,0
+HY.US,D,20220729,000000,32.9161,33.8943,32.2606,33.8355,88489.087307974,0
+HY.US,D,20220801,000000,33.7964,34.6621,33.2584,34.2268,56291.813716959,0
+HY.US,D,20220802,000000,34.354,34.8333,33.6742,34.0801,32702.288772915,0
+HY.US,D,20220803,000000,36.193,36.193,33.8062,34.5105,84244.506264955,0
+HY.US,D,20220804,000000,34.6474,34.6474,31.9477,32.8671,125305.10298771,0
+HY.US,D,20220805,000000,32.153,32.3291,31.3705,31.7618,154032.69737352,0
+HY.US,D,20220808,000000,34.6866,34.6866,30.9401,31.4781,145175.50802941,0
+HY.US,D,20220809,000000,31.302,31.703,30.8423,31.3314,86100.999322306,0
+HY.US,D,20220810,000000,32.0161,32.0944,31.302,31.5857,65804.296040007,0
+HY.US,D,20220811,000000,31.7814,32.691,31.752,32.2704,58547.002970548,0
+HY.US,D,20220812,000000,32.2998,32.7277,32.1824,32.4857,52560.426239353,0
+HY.US,D,20220815,000000,32.1824,34.0316,32.0805,33.8453,55317.563781026,0
+HY.US,D,20220816,000000,33.6496,33.8649,32.9405,33.0334,36261.930196758,0
+HY.US,D,20220817,000000,32.603,32.7302,31.9509,32.2508,64257.559258194,0
+HY.US,D,20220818,000000,32.3291,32.7596,31.9329,32.3585,34509.711529191,0
+HY.US,D,20220819,000000,31.9085,31.9085,31.5075,31.8303,53992.665651991,0
+HY.US,D,20220822,000000,31.302,31.5661,31.2727,31.4292,50411.555971428,0
+HY.US,D,20220823,000000,31.4879,31.8009,31.3999,31.4977,48953.759110314,0
+HY.US,D,20220824,000000,31.6444,32.1139,31.302,32.0357,65675.486499684,0
+HY.US,D,20220825,000000,32.2802,32.5423,31.6836,32.0063,86799.228814691,0
+HY.US,D,20220826,000000,32.2508,32.2508,31.1064,31.1162,49696.969712018,0
+HY.US,D,20220829,000000,31.0183,31.0575,29.9423,29.9423,42833.261349101,0
+HY.US,D,20220830,000000,30.1282,30.1282,28.9055,29.4141,56686.42072144,0
+HY.US,D,20220831,000000,29.4359,29.6762,28.635,28.8031,61260.553086599,0
+HY.US,D,20220901,000000,28.6251,28.8426,27.4287,27.7451,62329.550901014,0
+HY.US,D,20220902,000000,27.8835,28.3482,27.3298,27.4781,52169.520585395,0
+HY.US,D,20220906,000000,27.7154,27.7154,27.0826,27.5275,56487.988577401,0
+HY.US,D,20220907,000000,27.6857,28.4372,27.5968,28.3482,47227.049138807,0
+HY.US,D,20220908,000000,28.1208,28.8624,27.9527,28.6745,34965.431823799,0
+HY.US,D,20220909,000000,28.9316,29.4952,28.9316,29.2678,52690.366256562,0
+HY.US,D,20220912,000000,29.5446,29.9599,29.3864,29.9006,40428.748941555,0
+HY.US,D,20220913,000000,29.3667,30.0242,29.2282,29.2579,82287.547939479,0
+HY.US,D,20220914,000000,29.5842,29.5941,28.6053,29.1096,66995.923574343,0
+HY.US,D,20220915,000000,28.7536,29.7226,28.7536,29.3864,59350.111391775,0
+HY.US,D,20220916,000000,28.9514,29.2183,28.2197,28.8921,107712.90749897,0
+HY.US,D,20220919,000000,28.4669,29.1491,28.4669,29.07,30587.294133543,0
+HY.US,D,20220920,000000,28.7338,28.7635,27.9329,28.0022,49545.065213204,0
+HY.US,D,20220921,000000,28.1801,28.1801,27.1518,27.31,45400.54956186,0
+HY.US,D,20220922,000000,27.6561,27.6561,26.7761,26.8848,54056.70121141,0
+HY.US,D,20220923,000000,26.9936,26.9936,25.6093,26.0345,73207.640297271,0
+HY.US,D,20220926,000000,25.7972,26.1334,24.8282,25.0062,64574.74971653,0
+HY.US,D,20220927,000000,25.3028,25.4646,24.2448,24.3931,47343.354482854,0
+HY.US,D,20220928,000000,24.3931,24.8974,24.3239,24.6799,36093.087985646,0
+HY.US,D,20220929,000000,24.3437,24.3437,22.554,22.821,88688.387265335,0
+HY.US,D,20220930,000000,22.5342,22.7715,21.1895,21.2686,59334.941129508,0
+HY.US,D,20221003,000000,21.6938,22.5441,21.0313,22.2771,74228.093272431,0
+HY.US,D,20221004,000000,22.7419,23.7208,22.7419,23.5724,63027.382965296,0
+HY.US,D,20221005,000000,23.2264,23.2362,22.6924,22.9297,33417.053721748,0
+HY.US,D,20221006,000000,22.9001,23.1571,22.2574,22.4452,33756.867596528,0
+HY.US,D,20221007,000000,22.198,22.198,20.7544,21.14,46731.487238085,0
+HY.US,D,20221010,000000,21.2587,21.8619,21.1203,21.674,42960.160038508,0
+HY.US,D,20221011,000000,21.6245,22.7814,21.5479,22.3266,41298.510644863,0
+HY.US,D,20221012,000000,23.1176,23.5131,22.3167,23.1868,55198.516284706,0
+HY.US,D,20221013,000000,22.6133,24.4623,22.5243,24.4129,59757.685771349,0
+HY.US,D,20221014,000000,24.5612,24.9369,24.1558,24.4228,42789.2417503,0
+HY.US,D,20221017,000000,24.9073,25.461,24.9073,25.0754,39316.263041975,0
+HY.US,D,20221018,000000,25.6884,26.1334,25.0556,25.5599,48661.144598447,0
+HY.US,D,20221019,000000,25.3127,25.7181,24.8875,25.4214,29340.298575196,0
+HY.US,D,20221020,000000,25.6489,25.728,24.2053,24.4524,36803.056259742,0
+HY.US,D,20221021,000000,24.67,25.5994,24.4129,25.4511,40563.258600322,0
+HY.US,D,20221024,000000,25.6785,25.9455,25.4117,25.6093,33675.959531104,0
+HY.US,D,20221025,000000,25.5994,26.8865,25.5599,26.5487,31474.248800754,0
+HY.US,D,20221026,000000,26.9145,27.3298,26.519,27.2705,36305.471657384,0
+HY.US,D,20221027,000000,27.4386,28.8327,27.4386,28.2098,67317.533134404,0
+HY.US,D,20221028,000000,28.2098,29.0898,28.2098,28.9217,40777.664973696,0
+HY.US,D,20221031,000000,28.6745,29.0601,28.2889,28.8327,36423.799703067,0
+HY.US,D,20221101,000000,29.2876,30.0193,28.9217,29.7325,40642.143964111,0
+HY.US,D,20221102,000000,29.9995,31.5914,29.1689,29.3864,64959.063027294,0
+HY.US,D,20221103,000000,29.2678,31.0674,29.2678,30.9092,54168.961152186,0
+HY.US,D,20221104,000000,31.1267,31.9968,30.751,31.6705,61931.078678801,0
+HY.US,D,20221107,000000,31.6705,31.6705,29.9006,30.3554,60872.194372564,0
+HY.US,D,20221108,000000,30.3554,30.5334,29.8808,30.128,31787.767554272,0
+HY.US,D,20221109,000000,29.604,30.1478,29.2183,29.515,31964.753947387,0
+HY.US,D,20221110,000000,30.6521,31.4579,30.2566,31.1761,54414.719400911,0
+HY.US,D,20221111,000000,31.2948,31.364,30.6323,30.7905,39518.533205535,0
+HY.US,D,20221114,000000,30.9487,30.9487,29.9995,30.6422,46930.723349191,0
+HY.US,D,20221115,000000,31.0575,31.3838,30.2665,30.4148,37688.999576135,0
+HY.US,D,20221116,000000,30.2368,30.306,29.4557,29.8808,30422.443950242,0
+HY.US,D,20221117,000000,29.2876,29.5743,28.9514,29.515,44248.620980386,0
+HY.US,D,20221118,000000,30.1972,31.4307,30.1972,30.7608,54740.374364243,0
+HY.US,D,20221121,000000,30.6521,31.1032,30.5829,30.7608,32547.29201844,0
+HY.US,D,20221122,000000,30.7608,30.8807,29.9105,30.6422,37140.847432887,0
+HY.US,D,20221123,000000,30.6521,31.0673,30.5136,30.5829,15140.933093284,0
+HY.US,D,20221125,000000,30.5334,30.5334,29.7918,29.8116,15853.935419833,0
+HY.US,D,20221128,000000,29.6633,30.0984,28.1604,28.4471,39602.475323412,0
+HY.US,D,20221129,000000,28.3878,28.4965,27.7006,28.368,44926.226028312,0
+HY.US,D,20221130,000000,28.47,29.56,28.09,29.28,53208,0
+HY.US,D,20221201,000000,29.49,30.52,29.34,30.25,46643,0
+HY.US,D,20221202,000000,29.99,31.085,29.8345,31.01,30121,0
+HY.US,D,20221205,000000,30.8,31.25,30.03,30.94,49260,0
+HY.US,D,20221206,000000,31.05,31.14,29.8,30.13,28407,0
+HY.US,D,20221207,000000,30.1,30.27,29.43,29.6,39055,0
+HY.US,D,20221208,000000,29.7,30.17,29.4,29.86,39639,0
+HY.US,D,20221209,000000,29.7,29.75,28.82,28.82,47708,0
+HY.US,D,20221212,000000,28.72,28.72,27.82,28.19,54973,0
+HY.US,D,20221213,000000,28.91,29.2,27.925,28.29,234663,0
+HY.US,D,20221214,000000,28.28,29.31,27.88,28.74,66117,0
+HY.US,D,20221215,000000,28.57,29.2286,28.18,28.57,56097,0
+HY.US,D,20221216,000000,28.22,28.66,27.8,28.21,175133,0
+HY.US,D,20221219,000000,28.25,28.37,27.91,28,55565,0
+HY.US,D,20221220,000000,28.2,28.31,27.57,27.6,82504,0
+HY.US,D,20221221,000000,28.05,28.22,27.59,27.6,43903,0
+HY.US,D,20221222,000000,27.4,27.4,25.58,25.8,49307,0
+HY.US,D,20221223,000000,25.84,25.91,25.1737,25.8,22793,0
+HY.US,D,20221227,000000,25.98,25.98,25.45,25.7,29946,0
+HY.US,D,20221228,000000,25.88,25.97,24.5675,24.67,48281,0
+HY.US,D,20221229,000000,24.75,25.45,24.75,25.35,42857,0
+HY.US,D,20221230,000000,25.11,25.47,24.95,25.31,41085,0
+HY.US,D,20230103,000000,25.62,25.86,25.2,25.81,37437,0
+HY.US,D,20230104,000000,26.06,27.35,26.06,27.19,38371,0
+HY.US,D,20230105,000000,27.3,27.94,27,27.79,48639,0
+HY.US,D,20230106,000000,28.25,29.09,27.88,28.95,40626,0
+HY.US,D,20230109,000000,29.34,29.92,29.2,29.57,48652,0
+HY.US,D,20230110,000000,29.59,30.59,29.56,30.29,34313,0
+HY.US,D,20230111,000000,30.55,30.74,30.37,30.69,46316,0
+HY.US,D,20230112,000000,31.05,31.135,30.41,30.71,103938,0
+HY.US,D,20230113,000000,30.43,31.35,30.43,30.79,81093,0
+HY.US,D,20230117,000000,30.83,31.87,30.83,31.83,62012,0
+HY.US,D,20230118,000000,32,32.91,31.41,31.7,53868,0
+HY.US,D,20230119,000000,31.24,31.24,30.41,30.72,33927,0
+HY.US,D,20230120,000000,31,31.42,30.7875,31.22,109643,0
+HY.US,D,20230123,000000,31.4,31.725,30.95,31.37,46331,0
+HY.US,D,20230124,000000,31.52,31.77,31.29,31.51,30111,0
+HY.US,D,20230125,000000,31.18,31.83,30.96,31.69,34256,0
+HY.US,D,20230126,000000,31.88,31.97,31.2,31.84,27703,0
+HY.US,D,20230127,000000,31.69,32.31,31.265,31.53,42247,0
+HY.US,D,20230130,000000,31.21,31.815,31,31.59,40709,0
+HY.US,D,20230131,000000,31.74,32.47,31.59,32.43,125397,0
+HY.US,D,20230201,000000,32.39,33.47,32.38,33.13,81066,0
+HY.US,D,20230202,000000,33.46,34.3374,33.4236,33.9,59471,0
+HY.US,D,20230203,000000,33.73,33.76,32.99,33.18,50903,0
+HY.US,D,20230206,000000,33,33.01,32.2,32.35,36312,0
+HY.US,D,20230207,000000,32.22,32.22,31.11,31.87,33859,0
+HY.US,D,20230208,000000,31.51,31.85,31.38,31.5,34408,0
+HY.US,D,20230209,000000,31.8,32.17,30.315,30.63,32051,0
+HY.US,D,20230210,000000,30.55,31.4,30.4,31.27,33425,0
+HY.US,D,20230213,000000,31.27,31.36,30.78,31.04,30504,0
+HY.US,D,20230214,000000,30.99,31.0422,30.55,30.67,33625,0
+HY.US,D,20230215,000000,30.47,31.11,30.3,30.59,51588,0
+HY.US,D,20230216,000000,30.3,30.62,29.72,30.38,38835,0
+HY.US,D,20230217,000000,30.56,30.69,30.04,30.46,122164,0
+HY.US,D,20230221,000000,30.22,30.86,29.98,30,51872,0
+HY.US,D,20230222,000000,30,30.33,29.26,29.57,50485,0
+HY.US,D,20230223,000000,29.69,32.105,29.57,31.87,105911,0
+HY.US,D,20230224,000000,31.47,32.76,31.38,31.84,80297,0
+HY.US,D,20230227,000000,32.26,33.34,32.0015,32.57,62000,0
+HY.US,D,20230228,000000,34.9,39.755,34,38.91,253615,0
+HY.US,D,20230301,000000,38.57,43.87,38.57,43.87,211575,0
+HY.US,D,20230302,000000,43.32,44.644,42.7,44.27,130677,0
+HY.US,D,20230303,000000,44.65,48.4,44.13,47.76,224777,0
+HY.US,D,20230306,000000,48.05,48.8,46.5,47.9,179603,0
+HY.US,D,20230307,000000,47.87,48.34,45.14,46.27,135086,0
+HY.US,D,20230308,000000,46,46.71,45.2,46.62,85469,0
+HY.US,D,20230309,000000,46.79,47.07,45.2,45.23,81011,0
+HY.US,D,20230310,000000,44.88,46.44,44.33,45.58,94662,0
+HY.US,D,20230313,000000,44.72,45.04,43.1631,44.34,95403,0
+HY.US,D,20230314,000000,45.55,46.06,44.56,45.08,96342,0
+HY.US,D,20230315,000000,43.97,43.98,41.68,43.33,156240,0
+HY.US,D,20230316,000000,42.79,45.17,42.09,44.74,83214,0
+HY.US,D,20230317,000000,44.27,44.51,41.93,42.37,407844,0
+HY.US,D,20230320,000000,43.02,45.125,42.33,44.41,70742,0
+HY.US,D,20230321,000000,45.4,46.5149,45.4,45.91,80512,0
+HY.US,D,20230322,000000,45.91,47.1,45.25,45.67,93762,0
+HY.US,D,20230323,000000,45.69,47.89,44.93,46.48,129613,0
+HY.US,D,20230324,000000,45.85,45.85,44.22,45.25,82278,0
+HY.US,D,20230327,000000,45.86,47.85,45.2425,47.7,101427,0
+HY.US,D,20230328,000000,47.51,47.77,46.46,47.56,83155,0
+HY.US,D,20230329,000000,48.06,48.78,47.69,48.78,71867,0
+HY.US,D,20230330,000000,49.09,49.69,48.18,48.8,60105,0
+HY.US,D,20230331,000000,49.24,50.03,49.21,49.89,179593,0
+HY.US,D,20230403,000000,49.8,50.4218,48.77,49.74,104203,0
+HY.US,D,20230404,000000,49.56,49.72,47.485,47.9,159687,0
+HY.US,D,20230405,000000,47.44,47.8,46.36,46.6,77562,0
+HY.US,D,20230406,000000,46.76,46.905,45.435,45.56,67235,0
+HY.US,D,20230410,000000,45.45,46.49,44.895,46.35,72100,0
+HY.US,D,20230411,000000,46.43,47.855,46.43,46.89,72611,0
+HY.US,D,20230412,000000,47.69,48.34,47.29,47.89,44507,0
+HY.US,D,20230413,000000,48.06,49.31,47.64,49.19,80395,0
+HY.US,D,20230414,000000,49.44,50.4497,48.9491,49.43,86415,0
+HY.US,D,20230417,000000,49.86,50.75,49.395,50.74,77762,0
+HY.US,D,20230418,000000,50.9,52.18,50.6695,52.17,81433,0
+HY.US,D,20230419,000000,51.7,52.9269,51.0866,52.68,92322,0
+HY.US,D,20230420,000000,52.14,53.03,51.88,52.48,70163,0
+HY.US,D,20230421,000000,52.42,52.69,51.885,52.48,59580,0
+HY.US,D,20230424,000000,52.32,53.81,52.32,52.86,61523,0
+HY.US,D,20230425,000000,52.34,52.54,49.89,49.94,134799,0
+HY.US,D,20230426,000000,49.68,50.94,49.25,49.97,70822,0
+HY.US,D,20230427,000000,50.46,53.64,50.46,53.51,112869,0
+HY.US,D,20230428,000000,53.12,54.1,52.52,52.66,91609,0
+HY.US,D,20230501,000000,52.23,54.982,52.23,54.94,108004,0
+HY.US,D,20230502,000000,54.42,54.88,52.18,54.44,165697,0
+HY.US,D,20230503,000000,56.37,57.61,50,50.11,160090,0
+HY.US,D,20230504,000000,49.9,51.98,48.7106,50.23,120017,0
+HY.US,D,20230505,000000,51.43,54.485,51.43,53.61,91132,0
+HY.US,D,20230508,000000,53.88,54,51.58,52.05,42134,0
+HY.US,D,20230509,000000,51.22,52.16,50.27,51.55,87159,0
+HY.US,D,20230510,000000,52.2,53.21,51.16,52.88,72114,0
+HY.US,D,20230511,000000,52.18,53.115,49.86,50.33,127915,0
+HY.US,D,20230512,000000,50.46,51.295,49.49,49.67,47316,0
+HY.US,D,20230515,000000,49.76,50.81,49.5,50.34,184877,0
+HY.US,D,20230516,000000,49.84,50.74,49.2,49.26,76403,0
+HY.US,D,20230517,000000,50.01,50.73,49.73,50.6,60157,0
+HY.US,D,20230518,000000,50.45,52.05,49.8,51.76,83904,0
+HY.US,D,20230519,000000,52.71,53.45,50.69,51.4,83690,0
+HY.US,D,20230522,000000,51.89,52.83,51.2415,52.02,70147,0
+HY.US,D,20230523,000000,51.87,52.97,51.64,52.87,87797,0
+HY.US,D,20230524,000000,52.43,52.43,50.38,50.47,72909,0
+HY.US,D,20230525,000000,50.01,50.25,48.1881,48.46,36797,0
+HY.US,D,20230526,000000,48.61,49.47,47.82,49.01,40218,0
+HY.US,D,20230530,000000,49.19,50.11,47.72,47.83,43905,0
+HY.US,D,20230531,000000,47.6,47.6,45.79,46.76,110069,0
+HY.US,D,20230601,000000,46.59,49.14,46.37,48.24,71432,0
+HY.US,D,20230602,000000,49.2,51.6999,48.65,51.51,70077,0
+HY.US,D,20230605,000000,51.08,51.08,49.17,49.21,49506,0
+HY.US,D,20230606,000000,49.25,53.22,49.25,52.81,73196,0
+HY.US,D,20230607,000000,53,55.14,52.32,54.94,108273,0
+HY.US,D,20230608,000000,54.67,54.7,53.01,53.74,48815,0
+HY.US,D,20230609,000000,54.02,54.02,51.92,52.7,36285,0
+HY.US,D,20230612,000000,52.56,52.84,50.98,52.11,71189,0
+HY.US,D,20230613,000000,52.42,53.7,52.29,52.77,51423,0
+HY.US,D,20230614,000000,53,53,50.69,51.17,58557,0
+HY.US,D,20230615,000000,50.97,52.015,50.59,51.8,76578,0
+HY.US,D,20230616,000000,52.43,52.43,50.68,51.75,241159,0
+HY.US,D,20230620,000000,51.75,53.115,51.33,52.31,76414,0
+HY.US,D,20230621,000000,51.7,53.97,51.5,53.85,74661,0
+HY.US,D,20230622,000000,53.61,53.61,52.15,52.63,68834,0
+HY.US,D,20230623,000000,51.84,52.67,50.21,51.02,596415,0
+HY.US,D,20230626,000000,51.04,52.55,51.04,51.27,94780,0
+HY.US,D,20230627,000000,51.5,53.05,51.01,52.1,39799,0
+HY.US,D,20230628,000000,52.15,52.58,51.395,52.47,74565,0
+HY.US,D,20230629,000000,52.66,59.64,52.58,57.7,291085,0
+HY.US,D,20230630,000000,57.57,57.724,54.39,55.84,132967,0
+HY.US,D,20230703,000000,55.7,56.88,55.28,55.79,61325,0
+HY.US,D,20230705,000000,55.47,55.47,49.56,50.21,118445,0
+HY.US,D,20230706,000000,49.81,49.81,47.455,48,113925,0
+HY.US,D,20230707,000000,47.84,49.33,47.79,48.72,110041,0
+HY.US,D,20230710,000000,48.51,49.77,48.51,48.96,47785,0
+HY.US,D,20230711,000000,49.25,49.43,47.2,47.87,68323,0
+HY.US,D,20230712,000000,49.19,49.61,48.36,48.7,40905,0
+HY.US,D,20230713,000000,48.9,48.9,47.49,47.83,52743,0
+HY.US,D,20230714,000000,47.75,47.81,46.35,46.92,50467,0
+HY.US,D,20230717,000000,46.85,48.47,46.85,47.39,41086,0
+HY.US,D,20230718,000000,47.4,48.26,46.45,46.99,60396,0
+HY.US,D,20230719,000000,47.15,48.29,46.0008,48.25,79143,0
+HY.US,D,20230720,000000,48.65,48.65,46.62,47.77,48145,0
+HY.US,D,20230721,000000,48.25,48.25,46.2553,46.87,54886,0
+HY.US,D,20230724,000000,46.74,47.83,46.5,47.61,54878,0
+HY.US,D,20230725,000000,47.18,47.83,45.4,45.92,99205,0
+HY.US,D,20230726,000000,45.94,47.39,45.94,47.06,56758,0
+HY.US,D,20230727,000000,47.11,48.09,46.21,46.52,59909,0
+HY.US,D,20230728,000000,46.99,47.59,46.29,46.97,44422,0
+HY.US,D,20230731,000000,46.54,47.975,46.25,47.76,161804,0
+HY.US,D,20230801,000000,47.9,48.87,46.97,47.96,84325,0
+HY.US,D,20230802,000000,49.9,53,48.71,51.26,149157,0
+HY.US,D,20230803,000000,50.94,50.94,47.6401,47.87,68898,0
+HY.US,D,20230804,000000,48.05,49.14,47.01,49.03,64082,0
+HY.US,D,20230807,000000,49.21,50.075,49,49.93,53722,0
+HY.US,D,20230808,000000,49.03,49.03,47.55,48.57,62643,0
+HY.US,D,20230809,000000,48.66,49.7,48.3,48.86,54035,0
+HY.US,D,20230810,000000,49.04,49.6,48.49,48.78,52483,0
+HY.US,D,20230811,000000,48.61,49.49,47.34,47.54,44542,0
+HY.US,D,20230814,000000,47.32,47.4909,46.8,47.12,59177,0
+HY.US,D,20230815,000000,46.81,46.84,45.82,46.01,49469,0
+HY.US,D,20230816,000000,45.8,47,45.41,45.41,47798,0
+HY.US,D,20230817,000000,45.81,46.28,44.95,45.35,49491,0
+HY.US,D,20230818,000000,44.68,46.21,44.4673,45.44,60234,0
+HY.US,D,20230821,000000,45.46,45.83,44.235,44.48,69641,0
+HY.US,D,20230822,000000,44.82,44.87,44.07,44.09,41021,0
+HY.US,D,20230823,000000,44.14,45.87,43.885,45.7,90966,0
+HY.US,D,20230824,000000,45.33,45.63,44.14,44.47,50467,0
+HY.US,D,20230825,000000,44.7,44.75,43.55,44.38,57429,0
+HY.US,D,20230828,000000,44.3,45.715,44.3,45.11,46492,0
+HY.US,D,20230829,000000,44.91,45.58,44.91,45.41,31326,0
+HY.US,D,20230830,000000,45.36,45.82,45.01,45.75,22961,0
+HY.US,D,20230831,000000,45.64,45.99,45.1,45.67,43097,0
+HY.US,D,20230901,000000,46.15,46.69,45.91,46.15,38914,0
+HY.US,D,20230905,000000,46,46.04,44.38,44.83,39133,0
+HY.US,D,20230906,000000,44.73,45.4,44.23,44.61,36955,0
+HY.US,D,20230907,000000,44.28,44.28,42.88,43.79,81665,0
+HY.US,D,20230908,000000,44.11,45,43.92,44.09,64148,0
+HY.US,D,20230911,000000,44.62,44.805,43.67,43.74,68102,0
+HY.US,D,20230912,000000,43.8,44.52,43.24,43.39,82749,0
+HY.US,D,20230913,000000,43.26,43.825,42.81,43.26,84602,0
+HY.US,D,20230914,000000,43.94,44.97,43.94,44.27,54233,0
+HY.US,D,20230915,000000,44.23,44.78,43.88,44.26,112442,0
+HY.US,D,20230918,000000,44.38,44.5852,43.75,43.97,50591,0
+HY.US,D,20230919,000000,43.615,43.98,43.19,43.57,37388,0
+HY.US,D,20230920,000000,44.3,44.43,43.43,43.55,44666,0
+HY.US,D,20230921,000000,43.43,44.79,43.2,44.74,96115,0
+HY.US,D,20230922,000000,44.71,45.4,43.88,43.9,33006,0
+HY.US,D,20230925,000000,43.59,44.5,42.79,43.89,44098,0
+HY.US,D,20230926,000000,43.61,43.92,41.18,41.35,64879,0
+HY.US,D,20230927,000000,41.67,42.75,41.46,42.73,80032,0
+HY.US,D,20230928,000000,42.65,44.88,42.65,44.33,80219,0
+HY.US,D,20230929,000000,44.38,44.79,43.61,44.58,144021,0
+HY.US,D,20231002,000000,44.36,44.63,43.79,44,66550,0
+HY.US,D,20231003,000000,43.91,45.17,43.91,44.69,75585,0
+HY.US,D,20231004,000000,44.48,44.48,43.595,43.77,43224,0
+HY.US,D,20231005,000000,42.74,43.4299,42.52,43.17,47999,0
+HY.US,D,20231006,000000,42.87,44.38,42.39,43.7,36685,0
+HY.US,D,20231009,000000,43.53,44.37,43.22,44.33,31642,0
+HY.US,D,20231010,000000,44.56,45.15,44.15,44.23,43592,0
+HY.US,D,20231011,000000,44.14,44.99,44.14,44.94,46430,0
+HY.US,D,20231012,000000,44.91,44.91,43.115,43.29,61762,0
+HY.US,D,20231013,000000,43.57,43.57,41,41.5,33740,0
+HY.US,D,20231016,000000,42.11,42.56,41.26,41.58,74678,0
+HY.US,D,20231017,000000,41.41,43.05,41.41,42.66,68314,0
+HY.US,D,20231018,000000,42.45,42.475,41.01,41.13,50999,0
+HY.US,D,20231019,000000,41.01,41.8258,40.42,40.64,44709,0
+HY.US,D,20231020,000000,40.71,40.94,40.21,40.32,49143,0
+HY.US,D,20231023,000000,39.8,40.6506,39.8,40.2,34684,0
+HY.US,D,20231024,000000,40.85,41.18,40.0284,40.36,28009,0
+HY.US,D,20231025,000000,39.83,40.885,39.71,40.12,51675,0
+HY.US,D,20231026,000000,40.3,40.48,39.83,39.98,25816,0
+HY.US,D,20231027,000000,39.73,39.73,38.71,38.95,34351,0
+HY.US,D,20231030,000000,39.6,39.92,38.74,38.8,65084,0
+HY.US,D,20231031,000000,38.5,40.02,38.5,40.01,78495,0
+HY.US,D,20231101,000000,42.45,45.23,41,42.11,159618,0
+HY.US,D,20231102,000000,42.25,43.15,41.355,42.93,80343,0
+HY.US,D,20231103,000000,44.12,44.8892,43.35,43.69,40194,0
+HY.US,D,20231106,000000,43.73,43.73,42.38,43.63,45545,0
+HY.US,D,20231107,000000,43.11,43.8,41.75,43.77,135356,0
+HY.US,D,20231108,000000,43.8,44.51,43.64,44.37,48430,0
+HY.US,D,20231109,000000,44.47,45.47,43.98,44.19,48990,0
+HY.US,D,20231110,000000,44.22,45.45,44.075,45.11,46311,0
+HY.US,D,20231113,000000,45.05,45.43,44.695,44.87,33365,0
+HY.US,D,20231114,000000,45.85,46.6495,45.7,46.18,59213,0
+HY.US,D,20231115,000000,46.4,47.8,46.4,47.15,67376,0
+HY.US,D,20231116,000000,47.19,47.77,46.53,46.78,60957,0
+HY.US,D,20231117,000000,47.13,47.7,46.52,47.15,90050,0
+HY.US,D,20231120,000000,47.5,47.5,46.5,46.62,132253,0
+HY.US,D,20231121,000000,46.5,47.205,46.25,47.02,36834,0
+HY.US,D,20231122,000000,47.25,47.55,46.82,47,31755,0
+HY.US,D,20231124,000000,47.15,47.99,47.01,47.89,36962,0
+HY.US,D,20231127,000000,47.95,48.94,47.21,48.8,43633,0
+HY.US,D,20231128,000000,48.51,48.96,47.36,47.67,43086,0
+HY.US,D,20231129,000000,47.92,48.99,47.52,47.91,65075,0
+HY.US,D,20231130,000000,47.87,48.27,47.05,47.67,77473,0
+HY.US,D,20231201,000000,47.35,49.03,47.35,48.9,53259,0
+HY.US,D,20231204,000000,48.8,49.5801,48.45,49.1,63793,0
+HY.US,D,20231205,000000,50.07,50.82,49.11,50.07,95987,0
+HY.US,D,20231206,000000,50.69,52.3399,49.58,49.68,72503,0
+HY.US,D,20231207,000000,49.66,50.65,49.41,50.65,59626,0
+HY.US,D,20231208,000000,50.65,51.5,50.42,50.7,63625,0
+HY.US,D,20231211,000000,50.51,51.74,50.0928,51.71,101866,0
+HY.US,D,20231212,000000,51.91,52.14,50.8413,52.12,78595,0
+HY.US,D,20231213,000000,51.71,53.77,51.2997,53.54,127556,0
+HY.US,D,20231214,000000,53.86,56.98,53.86,56.38,119656,0
+HY.US,D,20231215,000000,56.49,58.14,55.5819,58.06,248718,0
+HY.US,D,20231218,000000,58,58.5,56.005,58.46,146999,0
+HY.US,D,20231219,000000,58.54,59.71,58.27,59.68,135315,0
+HY.US,D,20231220,000000,59.38,61.39,58.06,58.32,105271,0
+HY.US,D,20231221,000000,58.99,59.74,57.88,59.65,95576,0
+HY.US,D,20231222,000000,59.94,60.06,58.5,59.49,99987,0
+HY.US,D,20231226,000000,59.91,62.27,59.78,62.22,60486,0
+HY.US,D,20231227,000000,62.2,62.63,61.46,61.97,64866,0
+HY.US,D,20231228,000000,62.18,62.8412,61.82,62.61,61360,0
+HY.US,D,20231229,000000,62.87,63.48,62.12,62.19,110283,0
+HY.US,D,20240102,000000,62,63.1,61.04,62.89,102459,0
+HY.US,D,20240103,000000,62.88,62.88,61.43,61.97,102520,0
+HY.US,D,20240104,000000,62.29,63.15,61.6,62.07,117937,0
+HY.US,D,20240105,000000,61.5,64.79,61.5,63.79,129150,0
+HY.US,D,20240108,000000,63.86,65.99,63.4103,65.06,135608,0
+HY.US,D,20240109,000000,64.25,65.01,63.5301,65.01,155415,0
+HY.US,D,20240110,000000,65.01,65.9,64.49,64.8,82085,0
+HY.US,D,20240111,000000,64.27,64.62,63.215,64.56,67770,0
+HY.US,D,20240112,000000,65.3,65.325,64.23,64.35,63414,0
+HY.US,D,20240116,000000,63.64,64.8699,62.62,63,116272,0
+HY.US,D,20240117,000000,62.08,62.815,60.9863,62.62,79463,0
+HY.US,D,20240118,000000,63.05,64.99,62.34,64.1,106645,0
+HY.US,D,20240119,000000,64.6,64.71,63.1721,64.37,115373,0
+HY.US,D,20240122,000000,65.04,69.35,65.04,69.35,113325,0
+HY.US,D,20240123,000000,69.44,70.28,67.021,67.41,126533,0
+HY.US,D,20240124,000000,68.08,68.08,65.67,66.43,83819,0
+HY.US,D,20240125,000000,67.56,68.64,66.69,68.14,79544,0
+HY.US,D,20240126,000000,68.09,69.0043,67.37,68.36,75443,0
+HY.US,D,20240129,000000,68.51,68.55,66.5101,67.64,70493,0
+HY.US,D,20240130,000000,67.34,68.58,66.72,68.49,77805,0
+HY.US,D,20240131,000000,68.49,68.49,65.1884,65.72,159142,0
+HY.US,D,20240201,000000,66.44,68.83,66.01,68.83,90913,0
+HY.US,D,20240202,000000,67.86,68.3911,67.03,68.14,64453,0
+HY.US,D,20240205,000000,67.33,67.69,66.335,67.11,55068,0
+HY.US,D,20240206,000000,66.87,67.93,66.87,67.87,48894,0
+HY.US,D,20240207,000000,68,68.41,66.88,66.88,63516,0
+HY.US,D,20240208,000000,66.88,68.95,66.6,68.89,63985,0
+HY.US,D,20240209,000000,68.91,69.09,67.325,69.01,48989,0
+HY.US,D,20240212,000000,69.06,72.4,69.06,72.2,94740,0
+HY.US,D,20240213,000000,69.83,69.89,65.965,66.68,105710,0
+HY.US,D,20240214,000000,67.93,70.07,67.4,70.01,68831,0
+HY.US,D,20240215,000000,70.13,71.79,69.685,71.79,91084,0
+HY.US,D,20240216,000000,71.08,71.35,69.76,70.29,71544,0
+HY.US,D,20240220,000000,69.11,69.645,67.7,68.26,176032,0
+HY.US,D,20240221,000000,68.4,69.64,68.29,69.35,68663,0
+HY.US,D,20240222,000000,69.98,71.11,68.01,68.32,154301,0
+HY.US,D,20240223,000000,68.71,69.27,67.2213,68.91,48938,0
+HY.US,D,20240226,000000,68.56,69.86,68.52,69.7,54437,0
+HY.US,D,20240227,000000,70,70.57,68.88,70.09,67658,0
+HY.US,D,20240228,000000,70.09,70.09,57.5131,58.33,323391,0
+HY.US,D,20240229,000000,58.81,61.1817,58.25,58.88,180107,0
+HY.US,D,20240301,000000,59.16,59.52,57.15,57.25,151197,0
+HY.US,D,20240304,000000,57.07,59.9747,55.8501,56.9,168467,0
+HY.US,D,20240305,000000,56.83,58.75,56.3301,57.27,119112,0
+HY.US,D,20240306,000000,57.72,59.25,57.12,59.12,164022,0
+HY.US,D,20240307,000000,59.9,60.6,58.23,58.3,78944,0
+HY.US,D,20240308,000000,58.67,59.21,57.87,58.1,87904,0
+HY.US,D,20240311,000000,58.13,58.3,57.17,57.84,53271,0
+HY.US,D,20240312,000000,57.46,57.88,56.82,57.21,51094,0
+HY.US,D,20240313,000000,56.64,58.22,55.8801,57.78,94677,0
+HY.US,D,20240314,000000,57.26,58.025,56.3,57.5,117778,0
+HY.US,D,20240315,000000,57.29,58.56,57.29,58.21,176422,0
+HY.US,D,20240318,000000,58.67,60.03,57.81,59.25,148444,0
+HY.US,D,20240319,000000,59.06,63.71,59.06,63.29,225022,0
+HY.US,D,20240320,000000,62.68,63.01,59.105,59.84,236949,0
+HY.US,D,20240321,000000,60.14,61.77,59.58,60.38,114771,0
+HY.US,D,20240322,000000,60.08,60.9955,58.78,59.02,87655,0
+HY.US,D,20240325,000000,59.19,59.62,58.6701,59.56,60201,0
+HY.US,D,20240326,000000,60.39,60.44,59.48,60.4,107830,0
+HY.US,D,20240327,000000,61.06,62.96,60.61,62.93,65441,0
+HY.US,D,20240328,000000,62.8,64.18,62.46,64.17,147952,0
+HY.US,D,20240401,000000,64.35,65.76,63.1,63.49,82774,0
+HY.US,D,20240402,000000,63.13,63.82,62.66,63.37,98768,0
+HY.US,D,20240403,000000,62.84,63.7057,61.21,63.46,92004,0
+HY.US,D,20240404,000000,64.09,64.49,62.92,63.56,129650,0
+HY.US,D,20240405,000000,63.53,64.42,63.53,64.05,63104,0
+HY.US,D,20240408,000000,64.8,66.43,64.16,66.35,76913,0
+HY.US,D,20240409,000000,65.99,66.33,64.59,65.25,46516,0
+HY.US,D,20240410,000000,63.46,63.62,62.3699,63.58,74285,0
+HY.US,D,20240411,000000,63.72,64.09,63.18,63.87,40980,0
+HY.US,D,20240412,000000,63.73,64.12,61.72,61.87,45709,0
+HY.US,D,20240415,000000,61.92,62.74,60.73,60.88,57840,0
+HY.US,D,20240416,000000,60.19,61.87,59.64,60.72,59673,0
+HY.US,D,20240417,000000,61.09,61.16,58.85,59.32,51461,0
+HY.US,D,20240418,000000,59.4,60.19,58.41,58.68,92339,0
+HY.US,D,20240419,000000,58.38,59.98,57.673,59.81,96823,0
+HY.US,D,20240422,000000,59.95,61.01,59.565,60.1,96912,0
+HY.US,D,20240423,000000,60.25,61.83,60.25,61.61,136288,0
+HY.US,D,20240424,000000,61.19,61.755,59.94,60.84,69635,0
+HY.US,D,20240425,000000,59.89,60.57,59.25,60.05,76245,0
+HY.US,D,20240426,000000,60.4,60.65,58.6,58.68,77745,0
+HY.US,D,20240429,000000,59.17,60.81,59.17,60.36,92439,0
+HY.US,D,20240430,000000,59.05,60.22,58.4,58.57,64807,0
+HY.US,D,20240501,000000,58.75,59.28,57.63,57.77,86999,0
+HY.US,D,20240502,000000,58.42,58.533,57.24,58.25,128229,0
+HY.US,D,20240503,000000,59.04,59.24,57.66,58.8,94847,0
+HY.US,D,20240506,000000,59.39,60.25,59.0572,59.1,52425,0
+HY.US,D,20240507,000000,58.82,59.23,58.36,59.02,101715,0
+HY.US,D,20240508,000000,64.1,74.89,64.1,72.92,403402,0
+HY.US,D,20240509,000000,73.33,79.66,72.01,79.01,262342,0
+HY.US,D,20240510,000000,78.08,78.66,75.11,77.61,170608,0
+HY.US,D,20240513,000000,78.49,78.58,73.72,73.72,101975,0
+HY.US,D,20240514,000000,74.7,76.73,74.29,76.09,147577,0
+HY.US,D,20240515,000000,76.1,77.025,75.31,76.2,80250,0
+HY.US,D,20240516,000000,75.9,75.9,73.53,74.5,74759,0
+HY.US,D,20240517,000000,74.73,75.12,73.01,75.12,63932,0
+HY.US,D,20240520,000000,75.25,77.142,74.87,75.01,71094,0
+HY.US,D,20240521,000000,74.63,75.4,74.13,74.61,43452,0
+HY.US,D,20240522,000000,74.69,76.28,74.1,75.8,62550,0
+HY.US,D,20240523,000000,75.99,75.99,73.22,73.87,69237,0
+HY.US,D,20240524,000000,74.35,76.6242,73.7,75.48,60018,0
+HY.US,D,20240528,000000,76.4,76.62,74.8801,75.67,72924,0
+HY.US,D,20240529,000000,74.54,75.22,74.32,75.08,65036,0
+HY.US,D,20240530,000000,75.72,75.99,73.435,73.75,88908,0
+HY.US,D,20240531,000000,73.75,74.0075,72.23,72.59,90181,0
+HY.US,D,20240603,000000,73.33,73.33,71.225,71.94,114354,0
+HY.US,D,20240604,000000,71.08,72.2,67.5,69.35,88746,0
+HY.US,D,20240605,000000,71.44,72.098,69.98,71.6,96175,0
+HY.US,D,20240606,000000,72.62,73.18,71.7116,72.99,100786,0
+HY.US,D,20240607,000000,71.75,75.03,71.75,74.41,153544,0
+HY.US,D,20240610,000000,74.52,77.64,74.52,76.11,166195,0
+HY.US,D,20240611,000000,75.99,75.99,73.89,74.64,111427,0
+HY.US,D,20240612,000000,76.52,76.71,74.56,75.43,112885,0
+HY.US,D,20240613,000000,75.15,75.15,72.09,73.27,87062,0
+HY.US,D,20240614,000000,72.56,72.56,70.92,72.19,63885,0
+HY.US,D,20240617,000000,71.79,73.22,70.875,72.51,66980,0
+HY.US,D,20240618,000000,72.7,74.47,72.033,74.46,153673,0
+HY.US,D,20240620,000000,74.47,74.8952,70.9,72.19,107653,0
+HY.US,D,20240621,000000,71.75,71.75,70.45,70.66,177284,0
+HY.US,D,20240624,000000,70.42,72.53,70.42,71.15,59242,0
+HY.US,D,20240625,000000,70.91,70.91,68.66,69.61,77458,0
+HY.US,D,20240626,000000,69.25,69.93,68.42,69.2,77255,0
+HY.US,D,20240627,000000,69.14,70.07,68.58,69.21,78487,0
+HY.US,D,20240628,000000,70.15,70.875,69.46,69.73,351581,0
+HY.US,D,20240701,000000,69.48,70.12,66.96,67.06,84632,0
+HY.US,D,20240702,000000,67,67.1875,66.12,67.03,55169,0
+HY.US,D,20240703,000000,67.55,67.77,66.54,67.7,29204,0
+HY.US,D,20240705,000000,67.66,67.66,65.64,66.74,78023,0
+HY.US,D,20240708,000000,67.39,68.19,66.61,67.16,41623,0
+HY.US,D,20240709,000000,66.8,67.6899,65.074,65.36,40333,0
+HY.US,D,20240710,000000,65.43,66.39,64.98,66.31,50859,0
+HY.US,D,20240711,000000,68,69.13,66.41,68.32,72687,0
+HY.US,D,20240712,000000,69.37,70.19,68.39,68.59,49853,0
+HY.US,D,20240715,000000,69.55,71.57,68.4501,70.73,72894,0
+HY.US,D,20240716,000000,71.42,74.4999,71.42,74.48,59357,0
+HY.US,D,20240717,000000,74,75.01,72.63,73.34,62375,0
+HY.US,D,20240718,000000,72.34,73.98,72.34,72.86,54815,0
+HY.US,D,20240719,000000,72.88,72.97,71.26,71.49,41809,0
+HY.US,D,20240722,000000,72.05,74.81,71.16,74.58,50215,0
+HY.US,D,20240723,000000,73.96,76.74,73.09,75.7,84956,0
+HY.US,D,20240724,000000,75.7,76.16,73.37,73.69,62619,0
+HY.US,D,20240725,000000,75.43,80,73.715,77.33,134577,0
+HY.US,D,20240726,000000,79.01,81.41,77.565,78.14,145192,0
+HY.US,D,20240729,000000,78.88,81.1,78.7179,80.08,91260,0
+HY.US,D,20240730,000000,80.56,81.78,79.56,81.38,82142,0
+HY.US,D,20240731,000000,81.7,84.44,80.63,81.74,122885,0
+HY.US,D,20240801,000000,82.37,83.32,77.78,79.7,80593,0
+HY.US,D,20240802,000000,76.45,76.7657,73.43,73.86,113998,0
+HY.US,D,20240805,000000,70.02,70.69,67.18,69.33,143024,0
+HY.US,D,20240806,000000,68.83,72.01,68.44,70.02,80724,0
+HY.US,D,20240807,000000,70.1,71.06,58.51,58.52,322298,0
+HY.US,D,20240808,000000,60,62.1,59.31,60.5,97416,0
+HY.US,D,20240809,000000,60.5,60.5,58.51,60.1,95534,0
+HY.US,D,20240812,000000,59.7,60.3,56.96,59.21,115249,0
+HY.US,D,20240813,000000,59.85,60.12,58.86,59.53,69484,0
+HY.US,D,20240814,000000,59.97,60.7169,58.75,58.98,101910,0
+HY.US,D,20240815,000000,60.88,62.2,60.29,60.59,89341,0
+HY.US,D,20240816,000000,60.51,61.63,59.6,59.8,50136,0
+HY.US,D,20240819,000000,59.51,60.23,59.07,59.66,52457,0
+HY.US,D,20240820,000000,59.86,60.02,58.37,58.9,60801,0
+HY.US,D,20240821,000000,59.47,61.44,58.745,61.26,95104,0
+HY.US,D,20240822,000000,60.87,60.96,59.21,59.62,46056,0
+HY.US,D,20240823,000000,60.02,62.66,58.7931,61.62,70526,0
+HY.US,D,20240826,000000,62.35,62.79,61.45,62.28,60429,0
+HY.US,D,20240827,000000,61.62,62.0999,60.4511,60.83,46036,0
+HY.US,D,20240828,000000,60.25,60.975,59.62,60.27,79374,0
+HY.US,D,20240829,000000,61.27,63.1899,60.33,62.37,78453,0
+HY.US,D,20240830,000000,62.17,63.26,61,62.96,88295,0
+HY.US,D,20240903,000000,61.84,61.84,60.5,60.85,76310,0
+HY.US,D,20240904,000000,60.09,60.5,59.41,59.75,38900,0
+HY.US,D,20240905,000000,59.47,59.75,58.22,59.21,56340,0
+HY.US,D,20240906,000000,59.21,59.905,57.26,57.44,66529,0
+HY.US,D,20240909,000000,57.85,57.85,56.32,56.47,63161,0
+HY.US,D,20240910,000000,56.32,58.13,55.9101,58.08,71873,0
+HY.US,D,20240911,000000,57.59,58.99,55.67,57.82,75080,0
+HY.US,D,20240912,000000,58.58,58.98,57.61,57.75,59544,0
+HY.US,D,20240913,000000,58.78,60.54,58.15,59.68,62412,0
+HY.US,D,20240916,000000,59.78,60.17,59.1,59.77,47607,0
+HY.US,D,20240917,000000,60.71,62.33,60.71,60.88,55678,0
+HY.US,D,20240918,000000,60.57,62.87,59.82,60.32,60370,0
+HY.US,D,20240919,000000,61.8,62.65,61.01,62.43,61542,0
+HY.US,D,20240920,000000,61.81,62.47,60.735,61.8,152802,0
+HY.US,D,20240923,000000,62.3,62.46,60.8,61.18,50951,0
+HY.US,D,20240924,000000,61.07,62.9,60.77,62.11,56030,0
+HY.US,D,20240925,000000,62.45,62.45,60.88,61.01,53347,0
+HY.US,D,20240926,000000,62.12,62.61,61.395,61.74,52937,0
+HY.US,D,20240927,000000,62.65,63.93,61.24,63.73,70316,0
+HY.US,D,20240930,000000,63.3052,63.86,62.8516,63.77,116602,0
+HY.US,D,20241001,000000,63.6,63.6292,61.65,62.7,50676,0
+HY.US,D,20241002,000000,62.67,63.33,61.92,62.19,39348,0
+HY.US,D,20241003,000000,62.13,63.485,61.34,62.34,53813,0
+HY.US,D,20241004,000000,63.62,65.76,63.31,65.72,83022,0
+HY.US,D,20241007,000000,65.49,67.33,64.99,66.54,147312,0
+HY.US,D,20241008,000000,66.2,66.6357,64.3069,65.18,69204,0
+HY.US,D,20241009,000000,65.46,67.66,65.46,67.38,74673,0
+HY.US,D,20241010,000000,66.41,66.62,65.0046,66.07,69047,0
+HY.US,D,20241011,000000,66.09,68.96,66.09,68.77,54136,0
+HY.US,D,20241014,000000,69.28,69.28,67.45,67.46,61533,0
+HY.US,D,20241015,000000,67.02,67.8054,66.08,66.5,48931,0
+HY.US,D,20241016,000000,67.37,68.52,66.91,68.09,40891,0
+HY.US,D,20241017,000000,68.41,68.41,66.88,67.63,31420,0
+HY.US,D,20241018,000000,67.77,67.9068,66.58,67.71,56874,0
+HY.US,D,20241021,000000,67.71,68.365,66.39,66.63,85448,0
+HY.US,D,20241022,000000,66.76,67.3399,65.6,66.54,41371,0
+HY.US,D,20241023,000000,65.84,66,64.26,65.21,40807,0
+HY.US,D,20241024,000000,65.13,65.1968,63.64,64.47,39191,0
+HY.US,D,20241025,000000,64.67,65.25,64.1791,64.61,37015,0
+HY.US,D,20241028,000000,65.15,67.02,64.925,66.66,41790,0
+HY.US,D,20241029,000000,65.61,66.025,64.35,64.35,48154,0
+HY.US,D,20241030,000000,64,65.51,63.77,64.36,48639,0
+HY.US,D,20241031,000000,64.38,64.9,63.42,63.47,48330,0
+HY.US,D,20241101,000000,63.88,64.53,61.9,62.02,85580,0
+HY.US,D,20241104,000000,62.02,64.25,62.02,62.68,104375,0
+HY.US,D,20241105,000000,55.485,55.485,48.73,53.47,327474,0
+HY.US,D,20241106,000000,56.79,56.89,52.18,56.09,200449,0
+HY.US,D,20241107,000000,55.62,57.32,55.0799,55.62,90506,0
+HY.US,D,20241108,000000,54.76,55.31,52.79,53.38,92366,0
+HY.US,D,20241111,000000,54.7002,55.24,53.536,53.79,111063,0
+HY.US,D,20241112,000000,53.89,53.89,52.64,52.78,72836,0
+HY.US,D,20241113,000000,53.095,53.4,52.56,53.16,74607,0
+HY.US,D,20241114,000000,53.45,54.63,52.83,53,79184,0
+HY.US,D,20241115,000000,54.84,55.04,52.83,53.17,112545,0
+HY.US,D,20241118,000000,57.79,57.92,55.09,55.09,137359,0
+HY.US,D,20241119,000000,54.59,54.59,53.74,54.19,94086,0
+HY.US,D,20241120,000000,54.61,54.61,53.32,54.22,76196,0
+HY.US,D,20241121,000000,54.62,56.115,54.46,55.42,66001,0
+HY.US,D,20241122,000000,56.11,56.9,55.61,56.79,66176,0
+HY.US,D,20241125,000000,57.26,58.5,57.02,57.37,60503,0
+HY.US,D,20241126,000000,56.5201,57.22,55.885,56.83,86218,0
+HY.US,D,20241127,000000,57.145,58,56.09,56.22,56318,0
+HY.US,D,20241129,000000,56.72,56.9,55.83,56.24,42614,0
+HY.US,D,20241202,000000,55.45,57.238,54.05,56.68,90709,0
+HY.US,D,20241203,000000,57.1,57.2927,55.7,56.31,71266,0
+HY.US,D,20241204,000000,56.29,58.72,56.21,58.45,96300,0
+HY.US,D,20241205,000000,58.16,58.16,55.65,55.8,67971,0
+HY.US,D,20241206,000000,56.12,56.13,54.68,55.02,58537,0
+HY.US,D,20241209,000000,56.21,56.95,55.15,55.51,71801,0
+HY.US,D,20241210,000000,55.18,55.93,54.59,55.2,58831,0
+HY.US,D,20241211,000000,55.26,55.855,54.73,55.48,73242,0
+HY.US,D,20241212,000000,55.795,55.795,53.825,54.37,181143,0
+HY.US,D,20241213,000000,54.34,55.08,53.76,55.06,113425,0
+HY.US,D,20241216,000000,54.36,55.085,53.32,53.54,76954,0
+HY.US,D,20241217,000000,53.4,53.58,52.13,52.58,67500,0
+HY.US,D,20241218,000000,52.69,53.615,50.01,50.64,91036,0
+HY.US,D,20241219,000000,52.12,53.09,49.71,49.77,153016,0
+HY.US,D,20241220,000000,49.4,51.56,49.03,50.46,240826,0
+HY.US,D,20241223,000000,50.295,50.611,49.47,50.06,65829,0
+HY.US,D,20241224,000000,50.09,50.69,49.92,50.53,18118,0
+HY.US,D,20241226,000000,50.24,50.9073,49.29,50.85,68903,0
+HY.US,D,20241227,000000,50.73,50.85,49.73,50.17,65877,0
+HY.US,D,20241230,000000,49.04,51.1,49.04,50.62,75936,0
+HY.US,D,20241231,000000,50.905,51.28,50.33,50.93,64836,0
+HY.US,D,20250102,000000,50.95,51.84,50.08,50.24,60330,0
+HY.US,D,20250103,000000,50.68,51.275,49.795,50.91,171205,0
+HY.US,D,20250106,000000,51.595,51.85,50.56,50.64,78437,0
+HY.US,D,20250107,000000,50.86,51.22,49.64,50.17,85694,0
+HY.US,D,20250108,000000,50.12,50.37,48.84,50.22,100280,0
+HY.US,D,20250110,000000,49.78,50.2,49,49.81,103052,0
+HY.US,D,20250113,000000,49.82,51.49,49.16,51.23,82408,0
+HY.US,D,20250114,000000,51.72,52.5,50.9,51.83,62097,0
+HY.US,D,20250115,000000,53.33,53.36,51.93,52.67,66312,0
+HY.US,D,20250116,000000,53.155,54.15,52.08,53.7,124559,0
+HY.US,D,20250117,000000,54.175,54.4841,53.435,53.87,46281,0
+HY.US,D,20250121,000000,52.42,55.2609,52.16,54.76,58845,0
+HY.US,D,20250122,000000,54.74,54.98,53.38,53.43,56111,0
+HY.US,D,20250123,000000,53.18,53.985,53.05,53.7,56939,0
+HY.US,D,20250124,000000,53.51,53.78,53.11,53.43,34873,0
+HY.US,D,20250127,000000,53.37,54.59,53.14,54.26,56944,0
+HY.US,D,20250128,000000,54.05,54.05,53.13,53.25,45358,0
+HY.US,D,20250129,000000,53.38,53.79,52.79,53.18,37226,0
+HY.US,D,20250130,000000,53.27,54.477,53.27,54.19,45646,0
+HY.US,D,20250131,000000,53.84,54.42,53.005,53.42,83846,0
+HY.US,D,20250203,000000,52.06,52.57,50.94,51.96,70098,0
+HY.US,D,20250204,000000,52.23,52.97,51.743,52.93,40990,0
+HY.US,D,20250205,000000,52.89,53.12,52.31,52.91,93264,0
+HY.US,D,20250206,000000,52.95,53.18,52.24,52.67,47650,0
+HY.US,D,20250207,000000,52.23,52.92,51.84,52.13,38107,0
+HY.US,D,20250210,000000,51.75,52.86,51.75,52.6,40550,0
+HY.US,D,20250211,000000,52.355,52.88,52.01,52.73,45983,0
+HY.US,D,20250212,000000,51.74,51.95,51.04,51.33,47089,0
+HY.US,D,20250213,000000,51.51,52.5,51.12,52.33,45707,0
+HY.US,D,20250214,000000,53.23,53.23,52.3047,52.82,44817,0
+HY.US,D,20250218,000000,53.34,53.84,52.79,53.8,45325,0
+HY.US,D,20250219,000000,53.36,54.76,53.16,54.35,103625,0
+HY.US,D,20250220,000000,53.94,54.57,52.93,53.44,44438,0
+HY.US,D,20250221,000000,53.57,54.18,51.8,52.07,58220,0
+HY.US,D,20250224,000000,52.4991,52.4991,50.27,50.61,92863,0
+HY.US,D,20250225,000000,50.94,52.17,50.83,51.75,77336,0
+HY.US,D,20250226,000000,52.3827,57.89,52.29,53.22,140734,0
+HY.US,D,20250227,000000,53.0601,54.75,53.0164,53.79,104035,0
+HY.US,D,20250228,000000,53.4,53.4,50.17,50.82,149242,0
+HY.US,D,20250303,000000,50.515,51.12,43.98,44.42,210525,0
+HY.US,D,20250304,000000,45,45.005,42.59,44.26,138609,0
+HY.US,D,20250305,000000,44.01,45.36,43.89,44.85,135097,0
+HY.US,D,20250306,000000,44.46,45.71,43.8206,44.87,75199,0
+HY.US,D,20250307,000000,44.79,45.32,44.35,44.51,82623,0
+HY.US,D,20250310,000000,43.875,46.215,43.875,45.51,72569,0
+HY.US,D,20250311,000000,45.715,46.225,44.65,45.45,86646,0
+HY.US,D,20250312,000000,45.925,45.925,44.39,44.72,65841,0
+HY.US,D,20250313,000000,44.842,45.225,43.3,43.51,77021,0
+HY.US,D,20250314,000000,44.11,44.96,43.78,44.82,59553,0
+HY.US,D,20250317,000000,45.8911,45.8911,44.74,44.95,71105,0
+HY.US,D,20250318,000000,44.86,45.31,44.7417,45.09,63451,0
+HY.US,D,20250319,000000,44.975,46.5,44.975,46.33,55208,0
+HY.US,D,20250320,000000,46.27,46.8699,45.81,46.29,44957,0
+HY.US,D,20250321,000000,45.82,45.82,44.56,44.56,197952,0
+HY.US,D,20250324,000000,45.55,46.1544,44.65,45.19,67676,0
+HY.US,D,20250325,000000,45.25,45.445,44.65,44.65,60307,0
+HY.US,D,20250326,000000,44.86,45.17,44.22,44.81,57817,0
+HY.US,D,20250327,000000,44.5,45.1,43.68,44.46,53109,0
+HY.US,D,20250328,000000,44.05,44.3,41.8,41.86,55758,0
+HY.US,D,20250331,000000,41.1049,41.83,40.49,41.54,87995,0
+HY.US,D,20250401,000000,40.96,42.35,40.6,41.47,72002,0
+HY.US,D,20250402,000000,41.39,42.19,40.79,42.04,56337,0
+HY.US,D,20250403,000000,39.99,40.505,36.48,37.04,126908,0
+HY.US,D,20250404,000000,36.4,37.4292,34.92,36.97,135887,0
+HY.US,D,20250407,000000,35.645,37.96,34.13,36.24,236684,0
+HY.US,D,20250408,000000,37.2,37.49,35.655,36.24,150098,0
+HY.US,D,20250409,000000,36,39.95,35.28,39.19,97903,0
+HY.US,D,20250410,000000,38.79,38.79,36.445,37.43,73581,0
+HY.US,D,20250411,000000,37.36,37.91,36.26,37.69,55401,0
+HY.US,D,20250414,000000,38.2,38.35,37.21,37.97,63382,0
+HY.US,D,20250415,000000,37.81,38.6,37.5,38.12,49023,0
+HY.US,D,20250416,000000,37.917,38.6,37.32,38,102021,0
+HY.US,D,20250417,000000,37.9,39.3,37.85,38.26,66524,0
+HY.US,D,20250421,000000,37.635,37.86,37.2,37.4,54680,0
+HY.US,D,20250422,000000,37.875,38.2845,36.5,37.93,93453,0
+HY.US,D,20250423,000000,39.325,39.9999,38.28,38.32,58778,0
+HY.US,D,20250424,000000,38.06,39.15,37.5367,39.12,71329,0
+HY.US,D,20250425,000000,39.28,39.62,38.84,39.54,46185,0
+HY.US,D,20250428,000000,39.87,39.87,38.17,38.68,51664,0
+HY.US,D,20250429,000000,38.55,39.43,38.38,39.17,67480,0
+HY.US,D,20250430,000000,38.18,38.97,37.8,38.43,83501,0
+HY.US,D,20250501,000000,38.09,39.61,38.01,39.24,63310,0
+HY.US,D,20250502,000000,40,40.65,39.63,40.33,59354,0
+HY.US,D,20250505,000000,39.96,40.9584,39.2706,39.77,68158,0
+HY.US,D,20250506,000000,40.23,41.325,39.9,40.53,80697,0
+HY.US,D,20250507,000000,40.15,40.15,37.01,38.68,154122,0
+HY.US,D,20250508,000000,39.175,40.96,38,40.56,135240,0
+HY.US,D,20250509,000000,41.335,41.335,39.2247,39.65,94922,0
+HY.US,D,20250512,000000,41.81,43.17,41.81,42.35,108998,0
+HY.US,D,20250513,000000,42.79,43.7199,42.5876,43.32,71210,0
+HY.US,D,20250514,000000,43.67,43.67,42.38,42.61,63109,0
+HY.US,D,20250515,000000,42.57,43.345,42.32,42.79,67445,0
+HY.US,D,20250516,000000,43.28,43.45,42.2,42.69,103063,0
+HY.US,D,20250519,000000,41.75,42.91,41.7,42.78,52137,0
+HY.US,D,20250520,000000,42.57,42.73,41.905,42.06,38604,0
+HY.US,D,20250521,000000,41.425,41.84,40.56,40.57,73002,0
+HY.US,D,20250522,000000,40.1,40.89,40,40.54,56081,0
+HY.US,D,20250523,000000,39.66,40.28,39.55,39.59,67284,0
+HY.US,D,20250527,000000,40.4,41.99,40.02,41.49,63317,0
+HY.US,D,20250528,000000,41.21,41.32,40.49,40.54,48524,0
+HY.US,D,20250529,000000,40.795,41.2,40.39,40.86,51258,0
+HY.US,D,20250530,000000,40.31,41.13,40.06,40.16,97088,0
+HY.US,D,20250602,000000,40.57,40.57,39.19,39.51,84918,0
+HY.US,D,20250603,000000,38.0001,41.45,38.0001,41.33,69798,0
+HY.US,D,20250604,000000,41.47,41.53,40.8,40.85,55920,0
+HY.US,D,20250605,000000,40.865,41.21,40.48,40.83,41098,0
+HY.US,D,20250606,000000,41.95,41.95,40.89,41.26,36961,0
+HY.US,D,20250609,000000,41.45,42.78,41.45,41.97,60230,0
+HY.US,D,20250610,000000,42.03,42.49,41.5,41.95,48408,0
+HY.US,D,20250611,000000,42.375,42.8875,41.5,42.14,51272,0
+HY.US,D,20250612,000000,41.51,41.69,41.03,41.14,38485,0
+HY.US,D,20250613,000000,40.41,40.877,39.33,39.39,42010,0
+HY.US,D,20250616,000000,39.815,40.065,39.565,39.79,55306,0
+HY.US,D,20250617,000000,39.7625,39.855,39.21,39.3,51980,0
+HY.US,D,20250618,000000,39.66,39.66,38.46,38.52,51374,0
+HY.US,D,20250620,000000,38.9,39.12,38.42,38.48,113176,0
+HY.US,D,20250623,000000,38.3,38.845,37.595,38.62,58154,0
+HY.US,D,20250624,000000,38.99,39.675,38.725,39.52,54356,0
+HY.US,D,20250625,000000,39.59,39.69,39.085,39.15,31002,0
+HY.US,D,20250626,000000,39.565,40.15,39.2137,40.12,38814,0
+HY.US,D,20250627,000000,40.4,40.9255,39.93,40.14,262582,0
+HY.US,D,20250630,000000,40.24,40.4582,38.8153,39.78,41998,0
+HY.US,D,20250701,000000,39.83,42.7,39.42,41.36,67241,0
+HY.US,D,20250702,000000,41.46,42.4899,41.46,42.27,53877,0
+HY.US,D,20250703,000000,42.6805,42.97,42.27,42.54,20815,0
+HY.US,D,20250707,000000,42.5,42.745,41.02,41.68,66586,0
+HY.US,D,20250708,000000,41.73,42.74,41.4339,42.08,44746,0
+HY.US,D,20250709,000000,41.6318,42.56,41.44,42.46,40107,0
+HY.US,D,20250710,000000,42.4,43.48,42.12,42.62,49640,0
+HY.US,D,20250711,000000,42.17,42.87,41.82,42.4,48279,0
+HY.US,D,20250714,000000,42.07,42.26,41.02,41.95,43525,0
+HY.US,D,20250715,000000,42.135,42.25,40.54,40.54,57051,0
+HY.US,D,20250716,000000,40.97,41.04,39.86,40.48,45145,0
+HY.US,D,20250717,000000,40.165,41.45,40.165,41.03,51854,0
+HY.US,D,20250718,000000,41.06,41.37,40.475,40.86,65813,0
+HY.US,D,20250721,000000,41.02,41.4284,40.058,40.99,39776,0
+HY.US,D,20250722,000000,41.27,42.67,41.22,42.56,44839,0
+HY.US,D,20250723,000000,43.34,43.79,42.82,43.77,48791,0
+HY.US,D,20250724,000000,43.6,43.6,42.328,42.86,61446,0
+HY.US,D,20250725,000000,43.2227,43.977,42.57,43.8,52100,0
+HY.US,D,20250728,000000,44.2593,44.55,43.235,43.47,43555,0
+HY.US,D,20250729,000000,43.5676,43.9,42.33,42.34,52140,0
+HY.US,D,20250730,000000,42.395,42.6836,41.41,42.03,44461,0
+HY.US,D,20250731,000000,41.65,42.3,41.3001,42.01,91958,0
+HY.US,D,20250801,000000,40.66,41.33,40.05,40.23,65713,0
+HY.US,D,20250804,000000,40.88,41.38,40.4787,41.35,54027,0
+HY.US,D,20250805,000000,40.987,42.33,40.987,42.2,62102,0
+HY.US,D,20250806,000000,38.32,40.32,35.5,36.98,302564,0
+HY.US,D,20250807,000000,37.07,38.09,36.18,37.38,116506,0
+HY.US,D,20250808,000000,37.4937,37.85,35.815,35.99,77079,0
+HY.US,D,20250811,000000,36.09,36.72,35.33,36.46,100926,0
+HY.US,D,20250812,000000,36.99,37.78,36.54,37.08,74752,0
+HY.US,D,20250813,000000,37.5,38.145,37.33,38,59347,0
+HY.US,D,20250814,000000,37.59,38.1615,36.687,37.35,55236,0
+HY.US,D,20250815,000000,37.42,37.51,36.28,36.3,64343,0
+HY.US,D,20250818,000000,36.65,37.26,36.335,37,50464,0
+HY.US,D,20250819,000000,37.37,37.5212,36.92,37.17,51673,0
+HY.US,D,20250820,000000,36.78,37.345,36.44,36.63,53822,0
+HY.US,D,20250821,000000,36.3169,36.97,36.11,36.93,45662,0
+HY.US,D,20250822,000000,37.1,39.38,36.855,39.04,106675,0
+HY.US,D,20250825,000000,38.595,39.385,37.75,39.27,55969,0
+HY.US,D,20250826,000000,39.49,39.81,39.2,39.3,66937,0
+HY.US,D,20250827,000000,39.285,39.625,38.51,38.55,61615,0
+HY.US,D,20250828,000000,38.5,38.87,37.88,38.45,119829,0
+HY.US,D,20250829,000000,38,38.21,37.25,37.5,72086,0
+HY.US,D,20250902,000000,36.9,37.24,36.64,36.8,90158,0
+HY.US,D,20250903,000000,37.11,37.11,35.72,36.44,126934,0
+HY.US,D,20250904,000000,36.36,37.14,36.095,37.12,106772,0
+HY.US,D,20250905,000000,37.5,38.14,37,37.7,94913,0
+HY.US,D,20250908,000000,37.5,37.92,36.9,37.55,81647,0
+HY.US,D,20250909,000000,37.52,37.52,35.98,36.05,70627,0
+HY.US,D,20250910,000000,36.195,36.43,35.44,35.97,90684,0
+HY.US,D,20250911,000000,35.945,37.09,35.61,36.97,81161,0
+HY.US,D,20250912,000000,36.24,36.96,35.71,35.77,58776,0
+HY.US,D,20250915,000000,36.02,36.3688,35.63,36,41257,0
+HY.US,D,20250916,000000,35.68,36.13,35.63,35.91,67787,0
+HY.US,D,20250917,000000,35.975,37.79,35.77,36.05,151241,0
+HY.US,D,20250918,000000,36.27,38.01,36.08,37.97,115435,0
+HY.US,D,20250919,000000,37.7,38.15,36.63,36.63,161923,0
+HY.US,D,20250922,000000,36.89,37.31,36.02,37.1,125832,0
+HY.US,D,20250923,000000,37.09,37.97,37.09,37.34,132085,0
+HY.US,D,20250924,000000,37.8,37.83,36.83,37.15,56354,0
+HY.US,D,20250925,000000,37.03,37.03,35.895,36.11,58309,0
+HY.US,D,20250926,000000,36.49,37.165,36.09,37.14,64388,0
+HY.US,D,20250929,000000,37.33,37.52,36.335,36.61,46134,0
+HY.US,D,20250930,000000,36.48,37.08,36.2426,36.86,54480,0
+HY.US,D,20251001,000000,36.2177,37.205,36.2177,36.94,42946,0
+HY.US,D,20251002,000000,36.71,37.27,36.29,36.64,49533,0
+HY.US,D,20251003,000000,37,37.615,36.61,36.72,40201,0
+HY.US,D,20251006,000000,37.07,37.432,35.91,36.06,61990,0
+HY.US,D,20251007,000000,35.9674,36.35,35,35.03,71954,0
+HY.US,D,20251008,000000,35.135,36.11,35.135,36.05,55248,0
+HY.US,D,20251009,000000,35.97,36.04,35.31,35.35,41032,0
+HY.US,D,20251010,000000,35.27,35.64,34.12,34.15,53265,0
+HY.US,D,20251013,000000,34.9548,35.6885,34.49,35.47,66374,0
+HY.US,D,20251014,000000,34.3038,36.59,34.3038,36.14,50339,0
+HY.US,D,20251015,000000,36.4198,36.93,36.14,36.65,51830,0
+HY.US,D,20251016,000000,36.74,37.28,35.98,36.2,55243,0
+HY.US,D,20251017,000000,35.855,36.215,35.26,35.55,60354,0
+HY.US,D,20251020,000000,35.94,36.685,35.94,36.49,38530,0
+HY.US,D,20251021,000000,36.445,37.2099,36.4275,36.64,38219,0
+HY.US,D,20251022,000000,36.56,36.98,35.95,36.09,37346,0
+HY.US,D,20251023,000000,36.7038,37.5,36.29,37.21,68905,0
+HY.US,D,20251024,000000,37.4262,37.9399,37.4,37.72,35343,0
+HY.US,D,20251027,000000,37.905,38.06,37.035,37.16,32431,0
+HY.US,D,20251028,000000,37.04,37.2,36.6,36.71,45039,0
+HY.US,D,20251029,000000,36.35,37.46,36.01,36.42,46568,0
+HY.US,D,20251030,000000,36.31,36.77,35.9,36.24,36509,0
+HY.US,D,20251031,000000,36.16,36.2445,35.44,35.94,52502,0
+HY.US,D,20251103,000000,36.3785,36.3785,34.8,35.63,52693,0
+HY.US,D,20251104,000000,35.14,36.0586,34.5,34.56,121735,0
+HY.US,D,20251105,000000,33.14,35.5,31.055,34.08,134250,0
+HY.US,D,20251106,000000,33.6996,34.9704,33.29,34.59,112946,0
+HY.US,D,20251107,000000,34.175,35.1,33.66,34.07,103849,0
+HY.US,D,20251110,000000,34.35,34.35,31.675,31.78,89879,0
+HY.US,D,20251111,000000,33.3604,33.3604,29.275,29.71,170318,0
+HY.US,D,20251112,000000,29.8,31,29.68,29.77,193534,0
+HY.US,D,20251113,000000,30.05,30.39,29.04,29.29,188951,0
+HY.US,D,20251114,000000,29,29.785,28.45,28.5,84823,0
+HY.US,D,20251117,000000,28.5,28.8675,27.6,27.66,144436,0
+HY.US,D,20251118,000000,27.5118,28.07,27.27,27.58,121550,0
+HY.US,D,20251119,000000,27.36,27.845,27.25,27.32,142158,0
+HY.US,D,20251120,000000,27.86,28.1175,26.405,26.49,154905,0
+HY.US,D,20251121,000000,27.285,28.28,26.52,28.15,173071,0
+HY.US,D,20251124,000000,28.35,28.66,27.58,28.38,107872,0
+HY.US,D,20251125,000000,28.935,29.45,28.365,29.39,110737,0
+HY.US,D,20251126,000000,29.29,29.5,28.44,28.66,103241,0
+HY.US,D,20251128,000000,28.51,29.185,28.51,29.08,70499,0
+HY.US,D,20251201,000000,28.995,29.34,28.36,28.62,98798,0
+HY.US,D,20251202,000000,29.105,29.999,28.6876,29.75,103637,0
+HY.US,D,20251203,000000,30.2599,34.5795,29.85,34.4,520228,0
+HY.US,D,20251204,000000,38.27,38.78,33.51,35.03,540575,0
+HY.US,D,20251205,000000,34.75,35.11,32.88,33.82,219129,0
+HY.US,D,20251208,000000,34.77,35.5,33.21,33.39,165265,0
+HY.US,D,20251209,000000,33.9269,34.15,32.86,32.98,136145,0
+HY.US,D,20251210,000000,32.98,34.4,32.27,33.9,279035,0
+HY.US,D,20251211,000000,33.75,34.22,33.1,34.2,111886,0
+HY.US,D,20251212,000000,34.225,34.82,33.38,33.56,144572,0
+HY.US,D,20251215,000000,33.57,34,32.98,33.53,136346,0
+HY.US,D,20251216,000000,33.26,33.68,32.5366,32.73,146027,0
+HY.US,D,20251217,000000,31.71,32.26,30.87,31.17,192317,0
+HY.US,D,20251218,000000,31.57,31.815,30.26,31.14,193449,0
+HY.US,D,20251219,000000,31.09,31.21,30.26,30.66,231584,0
+HY.US,D,20251222,000000,30.58,32.1288,30.46,30.91,114251,0
+HY.US,D,20251223,000000,30.605,31.13,30.28,31.01,98764,0
+HY.US,D,20251224,000000,31.395,31.395,30.48,30.95,40636,0
+HY.US,D,20251226,000000,30.93,31.15,30.23,31,72850,0
+HY.US,D,20251229,000000,30.99,31.2,30,30.15,119792,0
+HY.US,D,20251230,000000,30.1,30.67,29.7,29.76,92156,0
+HY.US,D,20251231,000000,29.6,29.99,28.83,29.71,203105,0
+HY.US,D,20260102,000000,29.77,30.26,29.65,30.07,59663,0
+HY.US,D,20260105,000000,30.495,32.1,30.37,31.68,150193,0
+HY.US,D,20260106,000000,31.39,32.725,31.055,32.71,96400,0
+HY.US,D,20260107,000000,32.6,32.6,31.06,31.18,66639,0
+HY.US,D,20260108,000000,31.0067,33.07,31.0067,32.63,71943,0
+HY.US,D,20260109,000000,32.25,32.86,31.89,32.78,64339,0
+HY.US,D,20260112,000000,32.77,34.1,32.485,33.9,75233,0
+HY.US,D,20260113,000000,33.86,34.25,33.445,33.66,71696,0
+HY.US,D,20260114,000000,33.3075,33.98,32.55,33.18,77440,0
+HY.US,D,20260115,000000,33.47,34.45,33.205,34.19,64674,0
+HY.US,D,20260116,000000,33.9176,34.1241,33.24,33.84,87869,0
+HY.US,D,20260120,000000,32.9745,32.9745,32.265,32.37,71026,0
+HY.US,D,20260121,000000,32.95,34.14,32.61,34.02,124409,0
+HY.US,D,20260122,000000,34.27,35.08,34.035,34.36,95648,0
+HY.US,D,20260123,000000,34.07,34.5,32.76,33.54,134291,0
+HY.US,D,20260126,000000,33.75,34.04,31.85,31.93,83086,0
+HY.US,D,20260127,000000,31.755,32.275,31.38,31.93,52638,0
+HY.US,D,20260128,000000,32.375,32.375,31.19,31.43,65791,0
+HY.US,D,20260129,000000,32.235,32.91,31.59,32.89,71953,0
+HY.US,D,20260130,000000,33.085,33.8,32.58,33.45,189571,0
+HY.US,D,20260202,000000,33.04,34.73,32.8001,33.91,81950,0
+HY.US,D,20260203,000000,33.69,35.325,33.6501,34.81,114045,0
+HY.US,D,20260204,000000,35.43,36.3,34.92,35.53,81302,0
+HY.US,D,20260205,000000,34.825,35.49,34.415,34.81,236152,0
+HY.US,D,20260206,000000,35.1,36.75,35.1,36.48,112885,0
+HY.US,D,20260209,000000,36.335,36.66,35.78,36.6,66943,0
+HY.US,D,20260210,000000,36.61,37.85,36.225,37.26,104605,0
+HY.US,D,20260211,000000,37.81,38.66,37.03,38.6,95355,0
+HY.US,D,20260212,000000,38.77,39.63,37.7,38.67,111347,0
+HY.US,D,20260213,000000,39,39.7,38.275,39.47,118550,0
+HY.US,D,20260217,000000,39.5,40.5,38.99,39.96,106783,0
+HY.US,D,20260218,000000,39.035,40.69,38.925,39.19,143904,0
diff --git a/daily/us/nyse stocks/1/irt.us.txt b/daily/us/nyse stocks/1/irt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be6f50a7912ae311ea21b72e1328cefa7839f521
--- /dev/null
+++ b/daily/us/nyse stocks/1/irt.us.txt	
@@ -0,0 +1,3149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRT.US,D,20130813,000000,4.45604,4.73789,4.3996,4.70991,1579529.1543753,0
+IRT.US,D,20130814,000000,4.59357,4.67159,4.57682,4.64923,128785.61497502,0
+IRT.US,D,20130815,000000,4.59357,4.64923,4.51585,4.56579,277101.02821679,0
+IRT.US,D,20130816,000000,4.56894,4.65336,4.56894,4.62528,167657.41522599,0
+IRT.US,D,20130819,000000,4.64923,4.73286,4.59357,4.62135,84451.480690421,0
+IRT.US,D,20130820,000000,4.63691,4.68164,4.60263,4.62528,96499.881107694,0
+IRT.US,D,20130821,000000,4.73286,4.73286,4.56037,4.62135,102278.93103402,0
+IRT.US,D,20130822,000000,4.7043,4.7043,4.51249,4.62528,27322.836433678,0
+IRT.US,D,20130823,000000,4.45604,4.70991,4.45604,4.65947,22115.296275231,0
+IRT.US,D,20130826,000000,4.67602,4.67602,4.61967,4.63071,42388.158751712,0
+IRT.US,D,20130827,000000,4.62528,4.65336,4.62528,4.62528,21511.302826054,0
+IRT.US,D,20130828,000000,4.6644,4.70991,4.64213,4.68164,9300.4840022795,0
+IRT.US,D,20130829,000000,4.65336,4.65947,4.54067,4.61967,96072.517675587,0
+IRT.US,D,20130830,000000,4.57426,4.73789,4.54067,4.68164,53288.464058028,0
+IRT.US,D,20130903,000000,4.64361,4.66105,4.60972,4.66105,10493.244175024,0
+IRT.US,D,20130904,000000,4.70606,4.74005,4.63248,4.68893,17025.509461496,0
+IRT.US,D,20130905,000000,4.75187,4.75187,4.68893,4.71169,9961.3238937315,0
+IRT.US,D,20130906,000000,4.75187,4.75187,4.54175,4.61544,32742.535635617,0
+IRT.US,D,20130909,000000,4.5517,4.76616,4.5517,4.76616,27645.643016598,0
+IRT.US,D,20130910,000000,4.76882,4.76882,4.6778,4.7571,31452.324418972,0
+IRT.US,D,20130911,000000,4.73789,4.76616,4.73227,4.76616,22640.110751237,0
+IRT.US,D,20130912,000000,4.76616,4.76616,4.69277,4.76064,14238.003559919,0
+IRT.US,D,20130913,000000,4.74005,4.76311,4.72882,4.74005,35623.432120933,0
+IRT.US,D,20130916,000000,4.72646,4.7439,4.67602,4.70991,34987.970105498,0
+IRT.US,D,20130917,000000,4.74005,4.7571,4.62696,4.63248,65774.379057815,0
+IRT.US,D,20130918,000000,4.63248,4.68893,4.57534,4.66105,70393.152492695,0
+IRT.US,D,20130919,000000,4.69484,4.76882,4.64923,4.6778,42858.157015525,0
+IRT.US,D,20130920,000000,4.6778,4.68341,4.59269,4.59269,43399.213332182,0
+IRT.US,D,20130923,000000,4.5985,4.73483,4.5985,4.66105,31687.8311084,0
+IRT.US,D,20130924,000000,4.63248,4.7178,4.63248,4.70055,28847.539224709,0
+IRT.US,D,20130925,000000,4.74005,4.7571,4.69484,4.69484,64541.014283446,0
+IRT.US,D,20130926,000000,4.7178,4.76311,4.70055,4.70055,17632.548255795,0
+IRT.US,D,20130927,000000,4.68341,4.74606,4.6778,4.68893,19222.218409427,0
+IRT.US,D,20130930,000000,4.68341,4.71169,4.67209,4.68341,19278.049736661,0
+IRT.US,D,20131001,000000,4.68893,4.74005,4.68893,4.68893,10905.38088152,0
+IRT.US,D,20131002,000000,4.71169,4.77404,4.68893,4.68893,15351.584759492,0
+IRT.US,D,20131003,000000,4.72882,4.75187,4.70055,4.71169,17828.465458637,0
+IRT.US,D,20131004,000000,4.70055,4.76882,4.70055,4.72882,13309.173297739,0
+IRT.US,D,20131007,000000,4.75187,4.75187,4.70055,4.70606,25422.541077612,0
+IRT.US,D,20131008,000000,4.71169,4.73483,4.68341,4.68893,23933.367313004,0
+IRT.US,D,20131009,000000,4.69484,4.71169,4.68341,4.71169,16015.469996067,0
+IRT.US,D,20131010,000000,4.68893,4.76311,4.68893,4.71169,27291.367867417,0
+IRT.US,D,20131011,000000,4.74606,4.75187,4.7178,4.72341,25232.714565015,0
+IRT.US,D,20131014,000000,4.7178,4.76311,4.71169,4.7178,17260.001035882,0
+IRT.US,D,20131015,000000,4.74606,4.76311,4.7178,4.7178,13682.735632692,0
+IRT.US,D,20131016,000000,4.74606,4.83689,4.74606,4.81413,64186.739134265,0
+IRT.US,D,20131017,000000,4.82517,4.82517,4.77404,4.82517,64216.177470443,0
+IRT.US,D,20131018,000000,4.82517,4.82517,4.797,4.80261,77755.781882406,0
+IRT.US,D,20131021,000000,4.797,4.82517,4.77404,4.80842,93860.582002048,0
+IRT.US,D,20131022,000000,4.82517,4.82517,4.76882,4.82517,64963.302140349,0
+IRT.US,D,20131023,000000,4.82517,4.85403,4.81413,4.82517,46215.142454898,0
+IRT.US,D,20131024,000000,4.85403,4.93333,4.83689,4.88221,74190.697859703,0
+IRT.US,D,20131025,000000,4.87087,4.96151,4.85403,4.93885,27817.197458466,0
+IRT.US,D,20131028,000000,4.95018,4.96752,4.89314,4.89314,40869.546650925,0
+IRT.US,D,20131029,000000,4.91235,4.94132,4.88989,4.90713,32606.510220172,0
+IRT.US,D,20131030,000000,4.91235,4.94132,4.86102,4.94132,27161.433142217,0
+IRT.US,D,20131031,000000,4.95825,4.95825,4.88408,4.90713,41318.227498884,0
+IRT.US,D,20131101,000000,4.91836,4.99274,4.90082,4.91836,124686.58044095,0
+IRT.US,D,20131104,000000,4.9355,4.95825,4.91235,4.95825,16909.786346865,0
+IRT.US,D,20131105,000000,4.99805,4.99805,4.92949,4.92949,41022.82902206,0
+IRT.US,D,20131106,000000,4.94663,4.99274,4.94663,4.99274,6585.0512685862,0
+IRT.US,D,20131107,000000,4.99274,5.05549,4.99274,5.03254,28432.35717309,0
+IRT.US,D,20131108,000000,5.03254,5.04958,4.98102,4.99805,55528.822952706,0
+IRT.US,D,20131111,000000,4.98102,4.99274,4.94132,4.98693,10209.011963646,0
+IRT.US,D,20131112,000000,4.95274,5.04958,4.92949,4.98693,20107.398724858,0
+IRT.US,D,20131113,000000,4.9355,5.00426,4.9355,4.95274,30626.020775897,0
+IRT.US,D,20131114,000000,5.00426,5.13518,4.95274,4.9753,21414.866897194,0
+IRT.US,D,20131115,000000,4.95274,4.99805,4.94663,4.95825,13841.09357903,0
+IRT.US,D,20131118,000000,4.99805,4.99805,4.95274,4.96968,23901.898746745,0
+IRT.US,D,20131119,000000,5.03254,5.03254,4.91836,4.94663,41967.901124889,0
+IRT.US,D,20131120,000000,4.9753,5.03795,4.91235,4.94132,38451.542624137,0
+IRT.US,D,20131121,000000,4.91235,4.9753,4.89561,4.96968,21228.085729717,0
+IRT.US,D,20131122,000000,4.94132,5.00426,4.88989,4.90082,69429.808319134,0
+IRT.US,D,20131125,000000,4.91235,4.91235,4.85581,4.85581,62112.859106252,0
+IRT.US,D,20131126,000000,4.86871,4.9091,4.84004,4.8631,20888.022191105,0
+IRT.US,D,20131127,000000,4.87482,4.90328,4.77118,4.82871,22266.548416284,0
+IRT.US,D,20131129,000000,4.86871,4.94387,4.79424,4.81138,28812.010198286,0
+IRT.US,D,20131202,000000,4.85738,4.86871,4.77118,4.78843,20982.427889884,0
+IRT.US,D,20131203,000000,4.79424,4.8229,4.77118,4.78843,40480.757590363,0
+IRT.US,D,20131204,000000,4.77118,4.79424,4.77118,4.78242,19791.697947222,0
+IRT.US,D,20131205,000000,4.77699,4.79424,4.77699,4.78843,16221.538349315,0
+IRT.US,D,20131206,000000,4.8229,4.84004,4.81699,4.82871,13770.035526186,0
+IRT.US,D,20131209,000000,4.82871,4.84004,4.8229,4.82871,13687.811207895,0
+IRT.US,D,20131210,000000,4.8229,4.84566,4.8229,4.82871,20203.834653718,0
+IRT.US,D,20131211,000000,4.82871,4.84566,4.8229,4.82871,36547.186807909,0
+IRT.US,D,20131212,000000,4.82871,5.01243,4.82871,4.92634,13139.649085953,0
+IRT.US,D,20131213,000000,4.90328,4.96672,4.8631,4.9552,33114.067740489,0
+IRT.US,D,20131216,000000,4.97235,4.97235,4.8229,4.85738,34156.590887219,0
+IRT.US,D,20131217,000000,4.88605,4.88605,4.8229,4.8229,14267.441896096,0
+IRT.US,D,20131218,000000,4.83462,4.84004,4.75394,4.79975,26753.356895883,0
+IRT.US,D,20131219,000000,4.77118,4.81138,4.77118,4.78242,8336.1247136781,0
+IRT.US,D,20131220,000000,4.78843,4.81699,4.56993,4.56993,36281.226667264,0
+IRT.US,D,20131223,000000,4.79975,4.85738,4.77699,4.78242,21073.788243541,0
+IRT.US,D,20131224,000000,4.81138,4.9953,4.81138,4.9091,8100.6180242513,0
+IRT.US,D,20131226,000000,4.88033,4.89757,4.78242,4.79975,36613.169285551,0
+IRT.US,D,20131227,000000,4.8365,4.88279,4.8365,4.85955,20690.074758181,0
+IRT.US,D,20131230,000000,4.81335,4.90615,4.81335,4.85955,9488.2802847966,0
+IRT.US,D,20131231,000000,4.86546,4.90615,4.80763,4.82458,15440.914883068,0
+IRT.US,D,20140102,000000,4.85955,5.03312,4.85955,4.96407,31340.661764503,0
+IRT.US,D,20140103,000000,4.8886,4.94633,4.8886,4.91767,48670.70573819,0
+IRT.US,D,20140106,000000,4.91767,4.9291,4.90014,4.90615,16774.77604646,0
+IRT.US,D,20140107,000000,4.92329,4.9291,4.87698,4.91767,49542.689558093,0
+IRT.US,D,20140108,000000,4.94633,4.9752,4.91156,4.91156,17193.003443201,0
+IRT.US,D,20140109,000000,4.94633,4.94633,4.91156,4.93471,14752.666885519,0
+IRT.US,D,20140110,000000,4.91767,4.93471,4.91767,4.91767,45641.60245694,0
+IRT.US,D,20140113,000000,4.91767,4.91767,4.8886,4.90615,3001.6951751518,0
+IRT.US,D,20140114,000000,4.87137,5.01579,4.87137,4.99835,19488.178550072,0
+IRT.US,D,20140115,000000,4.98703,5.03893,4.90014,4.99284,16848.879444427,0
+IRT.US,D,20140116,000000,5.36905,5.36905,5.08524,5.08524,82469.976131105,0
+IRT.US,D,20140117,000000,5.17193,5.17804,5.10287,5.1142,60568.869129449,0
+IRT.US,D,20140121,000000,4.91767,5.00456,4.80763,4.96407,334324.07817231,0
+IRT.US,D,20140122,000000,4.96958,5.03893,4.91767,4.94062,250683.67439936,0
+IRT.US,D,20140123,000000,4.98111,4.99835,4.84852,4.91156,373101.47272449,0
+IRT.US,D,20140124,000000,4.72626,4.78428,4.71493,4.77306,9882686.9919938,0
+IRT.US,D,20140127,000000,4.77306,4.80763,4.744,4.78428,870945.35721717,0
+IRT.US,D,20140128,000000,4.80763,4.81935,4.77306,4.79019,598447.87570965,0
+IRT.US,D,20140129,000000,4.79019,4.83699,4.79019,4.82497,153688.41715183,0
+IRT.US,D,20140130,000000,4.81354,4.84261,4.80783,4.81354,256862.67965169,0
+IRT.US,D,20140131,000000,4.83699,4.83699,4.77286,4.77897,475025.11349429,0
+IRT.US,D,20140203,000000,4.84872,4.84872,4.79019,4.81955,170199.26328773,0
+IRT.US,D,20140204,000000,4.80783,4.84261,4.80783,4.80783,195543.64050722,0
+IRT.US,D,20140205,000000,4.83699,4.84261,4.80783,4.83127,121443.28788613,0
+IRT.US,D,20140206,000000,4.86014,4.86585,4.81354,4.85443,182763.34214565,0
+IRT.US,D,20140207,000000,4.87758,4.87758,4.84261,4.86014,87431.85844972,0
+IRT.US,D,20140210,000000,4.87758,4.8892,4.84261,4.8892,262217.41149103,0
+IRT.US,D,20140211,000000,4.89521,4.89521,4.85443,4.89521,103692.98628562,0
+IRT.US,D,20140212,000000,4.8892,4.95905,4.87196,4.93599,218464.9381247,0
+IRT.US,D,20140213,000000,4.92998,4.95362,4.86585,4.93599,127095.44843237,0
+IRT.US,D,20140214,000000,4.92447,4.99422,4.89521,4.9419,267071.69161533,0
+IRT.US,D,20140218,000000,4.97116,4.99422,4.92447,4.99422,136489.32301839,0
+IRT.US,D,20140219,000000,4.9884,5.02337,4.92998,4.94742,56110.483870989,0
+IRT.US,D,20140220,000000,4.95362,4.97648,4.93599,4.95905,161324.11248747,0
+IRT.US,D,20140221,000000,4.94742,5.02337,4.94742,5.00584,77547.683299076,0
+IRT.US,D,20140224,000000,4.9884,5.04672,4.95905,4.9884,141497.90062887,0
+IRT.US,D,20140225,000000,4.9884,5.01145,4.92447,4.95362,263849.71647636,0
+IRT.US,D,20140226,000000,4.98859,5.07647,4.97126,5.01776,148128.63207429,0
+IRT.US,D,20140227,000000,5.04731,5.08829,5.00623,5.03539,84838.239520902,0
+IRT.US,D,20140228,000000,5.05313,5.12967,5.02386,5.05313,133132.33757901,0
+IRT.US,D,20140303,000000,5.07095,5.0943,5.03539,5.08829,274349.05134163,0
+IRT.US,D,20140304,000000,5.10622,5.15902,5.10622,5.13518,168418.75150646,0
+IRT.US,D,20140305,000000,5.13518,5.31743,5.12376,5.22345,176574.18574291,0
+IRT.US,D,20140306,000000,5.23487,5.27625,5.18257,5.22345,130713.31843718,0
+IRT.US,D,20140307,000000,5.22345,5.25251,5.10622,5.15902,137137.98152936,0
+IRT.US,D,20140310,000000,5.21754,5.24709,5.11194,5.12376,112090.01790173,0
+IRT.US,D,20140311,000000,5.20562,5.20562,5.13518,5.15311,34907.776017287,0
+IRT.US,D,20140312,000000,5.17646,5.24709,5.15902,5.22345,45002.079981342,0
+IRT.US,D,20140313,000000,5.17646,5.22345,5.17075,5.19399,39103.246480223,0
+IRT.US,D,20140314,000000,5.22956,5.23487,5.11194,5.16454,89755.456777729,0
+IRT.US,D,20140317,000000,5.21754,5.21754,5.13518,5.19399,77965.910695817,0
+IRT.US,D,20140318,000000,5.147,5.21163,5.147,5.15902,77698.93544013,0
+IRT.US,D,20140319,000000,5.13518,5.18257,5.01205,5.05914,183160.25212654,0
+IRT.US,D,20140320,000000,5.12967,5.13518,5.05914,5.11194,82431.401759561,0
+IRT.US,D,20140321,000000,5.11775,5.25251,5.08829,5.17646,273853.6752018,0
+IRT.US,D,20140324,000000,5.17646,5.18808,5.11194,5.12376,69366.871186614,0
+IRT.US,D,20140325,000000,5.14139,5.18257,5.08829,5.08829,67263.552822423,0
+IRT.US,D,20140326,000000,5.0943,5.21754,5.06485,5.07095,51962.723814962,0
+IRT.US,D,20140327,000000,5.19507,5.20128,5.11213,5.17103,146391.77023976,0
+IRT.US,D,20140328,000000,5.19507,5.27182,5.19507,5.20128,39705.209699318,0
+IRT.US,D,20140331,000000,5.24226,5.28344,5.24226,5.26591,205965.82662939,0
+IRT.US,D,20140401,000000,5.30738,5.31319,5.14178,5.2067,90743.163712264,0
+IRT.US,D,20140402,000000,5.2599,5.31319,5.23635,5.24837,141905.97687521,0
+IRT.US,D,20140403,000000,5.29536,5.372,5.21842,5.21842,82266.953122979,0
+IRT.US,D,20140404,000000,5.27182,5.27182,5.18877,5.22433,109763.3742286,0
+IRT.US,D,20140407,000000,5.20128,5.28965,5.20128,5.23054,41234.988065553,0
+IRT.US,D,20140408,000000,5.28344,5.37811,5.20128,5.2599,151461.25475269,0
+IRT.US,D,20140409,000000,5.30107,5.37811,5.24837,5.30738,175162.16072139,0
+IRT.US,D,20140410,000000,5.31319,5.34846,5.22433,5.22433,172996.92033971,0
+IRT.US,D,20140411,000000,5.24837,5.3193,5.23054,5.23635,58418.855473388,0
+IRT.US,D,20140414,000000,5.23635,5.28965,5.21842,5.21842,53810.233188914,0
+IRT.US,D,20140415,000000,5.26591,5.3193,5.21271,5.27182,100593.84006657,0
+IRT.US,D,20140416,000000,5.32452,5.33092,5.27763,5.27763,113643.14391391,0
+IRT.US,D,20140417,000000,5.3193,5.33092,5.26591,5.28965,74751.041362132,0
+IRT.US,D,20140421,000000,5.31319,5.3193,5.29536,5.29536,67886.833457372,0
+IRT.US,D,20140422,000000,5.33092,5.33092,5.2599,5.30107,104454.3225661,0
+IRT.US,D,20140423,000000,5.3193,5.34245,5.30107,5.34245,78086.709385652,0
+IRT.US,D,20140424,000000,5.34846,5.36048,5.29536,5.34846,77852.217811266,0
+IRT.US,D,20140425,000000,5.36619,5.36619,5.26591,5.26591,61867.201266419,0
+IRT.US,D,20140428,000000,5.25369,5.33141,5.25369,5.29546,42253.148451307,0
+IRT.US,D,20140429,000000,5.30137,5.34323,5.28364,5.30758,33569.854393733,0
+IRT.US,D,20140430,000000,5.31969,5.34914,5.29546,5.31969,64408.034213123,0
+IRT.US,D,20140501,000000,5.30137,5.36126,5.30137,5.34914,100090.34300641,0
+IRT.US,D,20140502,000000,5.34914,5.40885,5.34323,5.36697,53456.973154774,0
+IRT.US,D,20140505,000000,5.35525,5.44441,5.35525,5.39663,57930.585138844,0
+IRT.US,D,20140506,000000,5.41476,5.41476,5.36697,5.37279,82118.746327047,0
+IRT.US,D,20140507,000000,5.37279,5.38481,5.29546,5.3786,124744.44199827,0
+IRT.US,D,20140508,000000,5.43249,5.44441,5.32511,5.32511,116608.29494759,0
+IRT.US,D,20140509,000000,5.31969,5.35525,5.30758,5.30758,62713.807210306,0
+IRT.US,D,20140512,000000,5.33141,5.36697,5.33141,5.36697,179383.00906033,0
+IRT.US,D,20140513,000000,5.3786,5.3786,5.32511,5.32511,79229.728921405,0
+IRT.US,D,20140514,000000,5.32511,5.37279,5.32511,5.32511,135430.55803101,0
+IRT.US,D,20140515,000000,5.36126,5.38481,5.32511,5.38481,75802.700544228,0
+IRT.US,D,20140516,000000,5.39663,5.4383,5.3786,5.39663,108270.14000383,0
+IRT.US,D,20140519,000000,5.39663,5.4917,5.39663,5.47425,192849.52518938,0
+IRT.US,D,20140520,000000,5.48006,5.48617,5.36697,5.42638,132867.39255341,0
+IRT.US,D,20140521,000000,5.45603,5.46824,5.39082,5.39663,75018.016617819,0
+IRT.US,D,20140522,000000,5.42027,5.46224,5.39082,5.40885,61257.117126997,0
+IRT.US,D,20140523,000000,5.43249,5.43249,5.33723,5.36697,137098.39204277,0
+IRT.US,D,20140527,000000,5.36697,5.40885,5.36697,5.39663,165362.24011911,0
+IRT.US,D,20140528,000000,5.42037,5.4387,5.41496,5.42037,65736.819801311,0
+IRT.US,D,20140529,000000,5.4387,5.48697,5.4387,5.45071,86037.09038389,0
+IRT.US,D,20140530,000000,5.45071,5.45071,5.4387,5.4448,50221.801520276,0
+IRT.US,D,20140602,000000,5.45652,5.45652,5.40284,5.40284,71262.090967476,0
+IRT.US,D,20140603,000000,5.41496,5.4448,5.40284,5.40284,55708.498314898,0
+IRT.US,D,20140604,000000,5.39082,5.40885,5.39082,5.39082,49789.362512967,0
+IRT.US,D,20140605,000000,5.40885,5.42037,5.3785,5.3785,192601.83711946,0
+IRT.US,D,20140606,000000,5.39082,5.46263,5.3785,5.41496,86573.071125344,0
+IRT.US,D,20140609,000000,5.42648,5.45071,5.42037,5.4387,227383.73887171,0
+IRT.US,D,20140610,000000,5.45652,5.45652,5.41496,5.42037,75291.082563749,0
+IRT.US,D,20140611,000000,5.43269,5.46844,5.39082,5.42648,66997.592681777,0
+IRT.US,D,20140612,000000,5.40885,5.4448,5.39082,5.40284,95064.508440239,0
+IRT.US,D,20140613,000000,5.38481,5.45652,5.38481,5.42037,51720.111320251,0
+IRT.US,D,20140616,000000,5.43269,5.43269,5.37259,5.40885,89059.087859854,0
+IRT.US,D,20140617,000000,5.39663,5.42037,5.36678,5.36678,58891.899082322,0
+IRT.US,D,20140618,000000,5.39082,5.45652,5.37259,5.45652,431515.25262268,0
+IRT.US,D,20140619,000000,5.45071,5.46263,5.43269,5.46263,152028.7040604,0
+IRT.US,D,20140620,000000,5.46263,5.69,5.45071,5.69,97866.225952386,0
+IRT.US,D,20140623,000000,5.65414,5.65414,5.49238,5.51081,102018.04646858,0
+IRT.US,D,20140624,000000,5.52272,5.60035,5.48046,5.49238,79788.042193753,0
+IRT.US,D,20140625,000000,5.5045,5.56419,5.48697,5.49238,101581.54700111,0
+IRT.US,D,20140626,000000,5.49238,5.57701,5.49238,5.56469,41626.822471237,0
+IRT.US,D,20140627,000000,5.58301,5.66783,5.54686,5.63129,79111.975576691,0
+IRT.US,D,20140630,000000,5.68556,5.72161,5.66143,5.70359,147703.29887226,0
+IRT.US,D,20140701,000000,5.70969,5.94435,5.70969,5.86052,177838.00396849,0
+IRT.US,D,20140702,000000,5.88495,6.02326,5.8481,5.98701,183441.43899279,0
+IRT.US,D,20140703,000000,6.04079,6.1862,5.99863,6.10739,116316.95693093,0
+IRT.US,D,20140707,000000,6.3847,6.39071,6.10739,6.14936,172363.48855436,0
+IRT.US,D,20140708,000000,6.18019,6.27653,6.12581,6.1862,173507.52320516,0
+IRT.US,D,20140709,000000,6.22688,6.28835,6.18019,6.27121,179666.22615667,0
+IRT.US,D,20140710,000000,6.30067,6.53502,6.27653,6.39071,142729.23517316,0
+IRT.US,D,20140711,000000,6.42213,6.49374,6.21644,6.27653,120016.036139,0
+IRT.US,D,20140714,000000,6.34283,6.42213,6.10739,6.22303,317782.7785852,0
+IRT.US,D,20140715,000000,5.94435,6.12581,5.81816,5.8481,1518370.5034073,0
+IRT.US,D,20140716,000000,5.68556,5.87264,5.66783,5.87264,12521371.95304,0
+IRT.US,D,20140717,000000,5.86663,5.90308,5.72792,5.72792,1350406.523439,0
+IRT.US,D,20140718,000000,5.76998,5.87874,5.76998,5.84181,750717.16203468,0
+IRT.US,D,20140721,000000,5.88495,5.99242,5.8481,5.96927,639344.83046668,0
+IRT.US,D,20140722,000000,5.98701,6.01143,5.96307,5.99242,431537.58515357,0
+IRT.US,D,20140723,000000,6.02936,6.05892,5.99242,5.99863,410801.83021856,0
+IRT.US,D,20140724,000000,6.0472,6.05892,5.94435,5.98701,276967.03303143,0
+IRT.US,D,20140725,000000,6.02936,6.02936,5.83027,5.83027,619461.77216579,0
+IRT.US,D,20140728,000000,5.87264,5.95026,5.85401,5.88495,300016.23514404,0
+IRT.US,D,20140729,000000,5.96386,6.03557,5.93874,5.93874,242295.77881861,0
+IRT.US,D,20140730,000000,6.02936,6.02936,5.94504,5.97617,193596.64985928,0
+IRT.US,D,20140731,000000,5.98257,5.9875,5.85401,5.97617,210059.78558827,0
+IRT.US,D,20140801,000000,5.88495,5.97617,5.73895,5.88495,255925.72846919,0
+IRT.US,D,20140804,000000,6.00572,6.00572,5.88495,5.99923,165014.05566017,0
+IRT.US,D,20140805,000000,5.96386,5.96386,5.85401,5.95115,353448.84553783,0
+IRT.US,D,20140806,000000,5.92652,5.97617,5.86052,5.89096,203392.51000139,0
+IRT.US,D,20140807,000000,5.89096,5.95115,5.86052,5.94504,177621.78446483,0
+IRT.US,D,20140808,000000,5.88495,5.94504,5.86052,5.92652,156526.67880545,0
+IRT.US,D,20140811,000000,5.96977,5.9875,5.88495,5.97617,178100.91876401,0
+IRT.US,D,20140812,000000,5.99923,6.04207,5.92652,6.00572,299387.87893388,0
+IRT.US,D,20140813,000000,6.02936,6.0668,5.97617,6.00572,289362.6027926,0
+IRT.US,D,20140814,000000,5.97617,6.03557,5.97617,6.00572,178551.62984206,0
+IRT.US,D,20140815,000000,6.0604,6.11487,6.01764,6.0668,347400.79012575,0
+IRT.US,D,20140818,000000,6.09064,6.2783,6.07971,6.24835,689810.2595967,0
+IRT.US,D,20140819,000000,6.2783,6.40046,6.27299,6.30874,305107.03707281,0
+IRT.US,D,20140820,000000,6.34578,6.36332,6.18768,6.29771,135600.0822428,0
+IRT.US,D,20140821,000000,6.29771,6.30874,6.16403,6.17644,167793.44064143,0
+IRT.US,D,20140822,000000,6.21181,6.2253,6.12138,6.2253,139989.4396785,0
+IRT.US,D,20140825,000000,6.2253,6.2783,6.18177,6.24186,104758.85707829,0
+IRT.US,D,20140826,000000,6.24835,6.28451,6.2253,6.2783,124207.44614177,0
+IRT.US,D,20140827,000000,6.29081,6.29081,6.18127,6.26727,150802.44509131,0
+IRT.US,D,20140828,000000,6.24835,6.24835,6.09547,6.13201,268568.98630027,0
+IRT.US,D,20140829,000000,6.17556,6.26067,6.14433,6.18127,107834.6556514,0
+IRT.US,D,20140902,000000,6.22432,6.24835,6.19959,6.21112,103666.59329457,0
+IRT.US,D,20140903,000000,6.24835,6.24835,6.10157,6.21782,145576.63286214,0
+IRT.US,D,20140904,000000,6.19959,6.24835,6.09547,6.15054,161124.13482447,0
+IRT.US,D,20140905,000000,6.13812,6.15655,6.09547,6.12,90950.247180554,0
+IRT.US,D,20140908,000000,6.10157,6.21112,6.10157,6.18127,105740.47332257,0
+IRT.US,D,20140909,000000,6.21782,6.21782,6.13812,6.19299,99943.151325522,0
+IRT.US,D,20140910,000000,6.19959,6.19959,6.15054,6.16334,139927.51766102,0
+IRT.US,D,20140911,000000,6.16334,6.2056,6.15655,6.17556,74437.370814577,0
+IRT.US,D,20140912,000000,6.17556,6.18127,6.07823,6.09547,234821.48677443,0
+IRT.US,D,20140915,000000,6.08916,6.16334,6.07823,6.10157,89822.45437041,0
+IRT.US,D,20140916,000000,6.08344,6.15655,6.08344,6.10157,114905.94702445,0
+IRT.US,D,20140917,000000,6.13201,6.24835,6.08344,6.09547,160480.55188871,0
+IRT.US,D,20140918,000000,6.12,6.18688,6.05892,6.09547,209702.46509397,0
+IRT.US,D,20140919,000000,6.21782,6.21782,6.05291,6.1266,627441.59150021,0
+IRT.US,D,20140922,000000,6.1266,6.1266,5.85786,5.85786,301398.82182938,0
+IRT.US,D,20140923,000000,5.90062,5.96149,5.85786,5.89391,167333.59352803,0
+IRT.US,D,20140924,000000,5.92475,5.9805,5.85786,5.85786,92085.145795981,0
+IRT.US,D,20140925,000000,5.87628,5.87628,5.76033,5.84554,168172.07855158,0
+IRT.US,D,20140926,000000,5.83323,6.10936,5.83323,5.97489,128585.63731202,0
+IRT.US,D,20140929,000000,5.97489,5.9812,5.86397,5.95647,92585.597511014,0
+IRT.US,D,20140930,000000,5.96238,6.04207,5.90711,5.94356,96255.238382901,0
+IRT.US,D,20141001,000000,5.93165,5.93165,5.86397,5.9011,81285.336878686,0
+IRT.US,D,20141002,000000,5.94356,5.94356,5.85786,5.91322,143232.73223332,0
+IRT.US,D,20141003,000000,5.91322,5.9812,5.87628,5.89441,48582.390729654,0
+IRT.US,D,20141006,000000,5.88889,5.94987,5.83323,5.89441,79284.545133599,0
+IRT.US,D,20141007,000000,5.86968,5.91913,5.79648,5.91322,100973.49309177,0
+IRT.US,D,20141008,000000,5.89441,5.96238,5.86968,5.92544,63958.338250123,0
+IRT.US,D,20141009,000000,5.94356,5.98611,5.9011,5.93736,50738.495075958,0
+IRT.US,D,20141010,000000,5.92544,5.9812,5.83943,5.89441,115187.13389071,0
+IRT.US,D,20141013,000000,5.89441,5.89441,5.78408,5.84554,131070.63893149,0
+IRT.US,D,20141014,000000,5.83323,5.88229,5.77826,5.86397,150536.48495066,0
+IRT.US,D,20141015,000000,5.83323,5.86397,5.70408,5.74102,237938.90506421,0
+IRT.US,D,20141016,000000,5.69827,5.83323,5.64912,5.67985,296189.25144086,0
+IRT.US,D,20141017,000000,5.69827,5.76565,5.68586,5.74743,193979.3482296,0
+IRT.US,D,20141020,000000,5.74102,5.89441,5.72271,5.86968,110014.10764364,0
+IRT.US,D,20141021,000000,5.89441,5.94987,5.83943,5.86397,121120.48130321,0
+IRT.US,D,20141022,000000,5.84554,5.94987,5.8085,5.92544,120376.40197842,0
+IRT.US,D,20141023,000000,5.91322,6.01764,5.81511,6.01764,103970.11269171,0
+IRT.US,D,20141024,000000,6.04207,6.09744,5.89441,5.89441,115818.53544598,0
+IRT.US,D,20141027,000000,5.92544,6.01143,5.79018,5.86968,177523.3183059,0
+IRT.US,D,20141028,000000,5.87628,5.94987,5.86968,5.88229,73541.024233698,0
+IRT.US,D,20141029,000000,5.9011,5.9011,5.80802,5.80802,110753.11139322,0
+IRT.US,D,20141030,000000,5.80802,5.96307,5.78338,5.86968,112326.5397062,0
+IRT.US,D,20141031,000000,5.93184,6.08089,5.85776,6.07468,158267.60110013,0
+IRT.US,D,20141103,000000,6.08611,6.08611,5.88889,5.90711,119644.50403413,0
+IRT.US,D,20141104,000000,5.93184,6.05567,5.92544,6.04976,101352.13100192,0
+IRT.US,D,20141105,000000,6.02425,6.08611,5.98198,5.99923,85375.235377397,0
+IRT.US,D,20141106,000000,5.98198,6.00572,5.87628,5.91322,77576.106520214,0
+IRT.US,D,20141107,000000,5.94435,6.01844,5.93804,6.01844,93766.176303269,0
+IRT.US,D,20141110,000000,6.02425,6.09241,5.94435,6.04976,78603.402941334,0
+IRT.US,D,20141111,000000,6.04326,6.09241,6.03685,6.08611,61415.475073336,0
+IRT.US,D,20141112,000000,6.06848,6.16679,6.02425,6.09241,85252.40645748,0
+IRT.US,D,20141113,000000,6.06848,6.10463,5.98701,5.99312,95922.280649573,0
+IRT.US,D,20141114,000000,5.99312,6.13546,5.98198,6.11695,67758.928962252,0
+IRT.US,D,20141117,000000,6.14797,6.1794,6.12354,6.14797,108339.1678266,0
+IRT.US,D,20141118,000000,6.28392,6.35878,6.14797,6.19753,180193.07086276,0
+IRT.US,D,20141119,000000,6.24717,6.31445,6.11054,6.11054,138718.51564762,0
+IRT.US,D,20141120,000000,5.80229,5.85776,5.75886,5.80802,11614029.646041,0
+IRT.US,D,20141121,000000,5.85776,5.85776,5.77737,5.80802,1555255.7235237,0
+IRT.US,D,20141124,000000,5.80802,5.87628,5.78969,5.83924,669260.27071412,0
+IRT.US,D,20141125,000000,5.83924,5.9016,5.83924,5.87638,325324.06822206,0
+IRT.US,D,20141126,000000,5.90731,5.93874,5.88269,5.90731,246600.88170593,0
+IRT.US,D,20141128,000000,5.95745,5.98799,5.86997,5.86997,347740.85366436,0
+IRT.US,D,20141201,000000,5.88908,5.93243,5.81441,5.81441,316980.8377031,0
+IRT.US,D,20141202,000000,5.81441,5.88269,5.77689,5.88269,330008.82413458,0
+IRT.US,D,20141203,000000,5.84525,5.9016,5.82032,5.88908,201184.63478801,0
+IRT.US,D,20141204,000000,5.88908,5.93243,5.85165,5.92622,229604.81058061,0
+IRT.US,D,20141205,000000,5.95115,5.96977,5.91992,5.95115,397973.82145008,0
+IRT.US,D,20141208,000000,5.95745,5.95745,5.75186,5.78959,410600.83744052,0
+IRT.US,D,20141209,000000,5.75186,5.86997,5.68379,5.86997,667518.3333044,0
+IRT.US,D,20141210,000000,5.83294,5.89499,5.82032,5.83924,272786.7892941,0
+IRT.US,D,20141211,000000,5.84525,5.88908,5.81441,5.82673,135474.20797775,0
+IRT.US,D,20141212,000000,5.73974,5.91382,5.6899,5.81441,304800.47233054,0
+IRT.US,D,20141215,000000,5.81441,5.83924,5.5966,5.64645,382587.72277921,0
+IRT.US,D,20141216,000000,5.5966,5.6899,5.57158,5.65266,379034.82013699,0
+IRT.US,D,20141217,000000,5.65266,5.74585,5.62774,5.7026,421953.88405496,0
+IRT.US,D,20141218,000000,5.76437,5.78299,5.65266,5.69611,376582.30219882,0
+IRT.US,D,20141219,000000,5.67127,5.84525,5.64645,5.84525,526964.48966332,0
+IRT.US,D,20141222,000000,5.80802,5.80802,5.69611,5.71472,267411.75515395,0
+IRT.US,D,20141223,000000,5.72093,5.73344,5.67127,5.73344,255924.71335415,0
+IRT.US,D,20141224,000000,5.72093,5.72723,5.67127,5.72093,156519.57300016,0
+IRT.US,D,20141226,000000,5.7026,5.74585,5.68379,5.74585,123155.78695967,0
+IRT.US,D,20141229,000000,5.76447,5.81511,5.75836,5.80239,231458.41064481,0
+IRT.US,D,20141230,000000,5.85855,5.87736,5.76447,5.85244,215399.29070199,0
+IRT.US,D,20141231,000000,5.83973,5.87086,5.75836,5.82741,176383.34411526,0
+IRT.US,D,20150102,000000,5.84614,5.90829,5.82741,5.90829,152357.60133357,0
+IRT.US,D,20150105,000000,5.88367,5.94633,5.85855,5.94633,447715.47355614,0
+IRT.US,D,20150106,000000,5.94633,5.94633,5.73964,5.85244,403723.43304022,0
+IRT.US,D,20150107,000000,5.83973,5.93341,5.83973,5.88968,224745.4548811,0
+IRT.US,D,20150108,000000,5.92712,5.92712,5.87086,5.88367,226758.42800668,0
+IRT.US,D,20150109,000000,5.88367,5.90829,5.83973,5.85244,169866.3055544,0
+IRT.US,D,20150112,000000,5.85244,5.88367,5.84614,5.86485,98502.703082863,0
+IRT.US,D,20150113,000000,5.87736,5.88968,5.8082,5.88968,154843.61806807,0
+IRT.US,D,20150114,000000,5.87736,5.88968,5.82092,5.88968,172910.63556126,0
+IRT.US,D,20150115,000000,5.90829,5.90829,5.8082,5.86485,168885.70442515,0
+IRT.US,D,20150116,000000,5.90829,5.92712,5.82741,5.87736,268591.31883116,0
+IRT.US,D,20150120,000000,5.90829,5.90829,5.85855,5.87086,119783.57479469,0
+IRT.US,D,20150121,000000,5.88367,5.90268,5.85244,5.90268,221637.17262668,0
+IRT.US,D,20150122,000000,5.9151,6.00888,5.90268,6.00888,180234.69057943,0
+IRT.US,D,20150123,000000,6.00257,6.00888,5.97135,5.99627,99095.530266593,0
+IRT.US,D,20150126,000000,5.99627,6.02759,5.97745,6.00888,149022.94842508,0
+IRT.US,D,20150127,000000,6.00257,6.12138,5.98986,6.10266,348873.72204971,0
+IRT.US,D,20150128,000000,6.10266,6.10876,6.02671,6.05822,164933.86157197,0
+IRT.US,D,20150129,000000,6.04582,6.07753,6.03951,6.06523,93470.777826445,0
+IRT.US,D,20150130,000000,6.06523,6.07124,5.91992,5.99568,199542.17865227,0
+IRT.US,D,20150202,000000,6.0209,6.0209,5.88189,5.99568,200511.61351607,0
+IRT.US,D,20150203,000000,5.99568,6.01439,5.91992,5.99568,156733.76227373,0
+IRT.US,D,20150204,000000,5.95775,6.00188,5.91992,5.95154,131655.34519489,0
+IRT.US,D,20150205,000000,5.95154,6.06523,5.95154,6.06523,132500.93602374,0
+IRT.US,D,20150206,000000,6.06523,6.06523,5.95154,5.95154,148265.67260477,0
+IRT.US,D,20150209,000000,5.95154,5.98287,5.91992,5.96405,154917.72146604,0
+IRT.US,D,20150210,000000,5.96405,5.96405,5.86328,5.95154,164086.24051304,0
+IRT.US,D,20150211,000000,5.94533,5.95154,5.86328,5.86328,84596.642141232,0
+IRT.US,D,20150212,000000,5.9013,5.91372,5.83835,5.83835,147238.37618365,0
+IRT.US,D,20150213,000000,5.87608,5.87608,5.82565,5.85076,200575.56576363,0
+IRT.US,D,20150217,000000,5.85697,5.9013,5.83835,5.85697,237689.18676422,0
+IRT.US,D,20150218,000000,5.84417,5.88879,5.79402,5.88879,114536.44514966,0
+IRT.US,D,20150219,000000,5.85076,5.91372,5.82565,5.89461,206794.16050255,0
+IRT.US,D,20150220,000000,5.88189,5.91372,5.87608,5.88879,194672.67180235,0
+IRT.US,D,20150223,000000,5.89461,5.91372,5.84417,5.85076,373843.52181919,0
+IRT.US,D,20150224,000000,5.84417,5.9013,5.79402,5.86328,289075.3252361,0
+IRT.US,D,20150225,000000,5.90751,6.00917,5.74939,5.74939,488692.62240137,0
+IRT.US,D,20150226,000000,5.78713,5.86939,5.78713,5.81885,240274.68477271,0
+IRT.US,D,20150227,000000,5.82525,5.93283,5.80624,5.89489,363063.00008767,0
+IRT.US,D,20150302,000000,5.89489,5.98996,5.88889,5.94583,243262.16833729,0
+IRT.US,D,20150303,000000,5.94583,5.97125,5.9141,5.96494,165020.14635042,0
+IRT.US,D,20150304,000000,5.95204,5.98996,5.93942,5.97745,129685.00690103,0
+IRT.US,D,20150305,000000,5.97745,6.00277,5.97125,5.97125,160603.38080862,0
+IRT.US,D,20150306,000000,5.88889,5.92632,5.86328,5.87608,214236.98398047,0
+IRT.US,D,20150309,000000,5.86939,5.93942,5.86328,5.93283,111696.15326597,0
+IRT.US,D,20150310,000000,5.89489,5.95843,5.89489,5.93942,161545.40756633,0
+IRT.US,D,20150311,000000,5.95204,5.95204,5.88209,5.90751,114693.78798095,0
+IRT.US,D,20150312,000000,5.93942,6.00917,5.88209,5.99637,177789.27844655,0
+IRT.US,D,20150313,000000,5.90751,5.98996,5.88209,5.93942,192150.11092638,0
+IRT.US,D,20150316,000000,5.93283,5.98375,5.90751,5.94583,144200.13686704,0
+IRT.US,D,20150317,000000,5.93283,5.95843,5.88889,5.9016,138985.49090331,0
+IRT.US,D,20150318,000000,5.88209,5.98996,5.87608,5.96494,126209.2530019,0
+IRT.US,D,20150319,000000,5.96494,6.00277,5.93942,6.00277,116743.305248,0
+IRT.US,D,20150320,000000,6.00277,6.02178,5.93942,6.02178,206031.80910703,0
+IRT.US,D,20150323,000000,5.95843,6.16058,5.95204,6.16058,265355.13208162,0
+IRT.US,D,20150324,000000,6.15457,6.17378,6.02178,6.08532,198778.81214171,0
+IRT.US,D,20150325,000000,6.11054,6.11695,5.98996,6.00277,153029.60749047,0
+IRT.US,D,20150326,000000,5.98996,6.01557,5.92632,5.95204,81153.371923405,0
+IRT.US,D,20150327,000000,5.94583,5.98395,5.9277,5.93932,72246.75255689,0
+IRT.US,D,20150330,000000,5.96494,6.07971,5.96494,6.02208,126963.48347709,0
+IRT.US,D,20150331,000000,6.04759,6.07971,5.93932,6.05399,73362.363986546,0
+IRT.US,D,20150401,000000,6.03498,6.07971,5.92632,5.95204,136846.64351269,0
+IRT.US,D,20150402,000000,5.92001,6.04158,5.91382,6.02208,109254.80159325,0
+IRT.US,D,20150406,000000,6.00306,6.15595,6.00306,6.14255,120385.53801379,0
+IRT.US,D,20150407,000000,6.15595,6.15595,6.00947,6.02878,127596.91526245,0
+IRT.US,D,20150408,000000,6.0605,6.0668,5.97135,6.04158,93889.005223186,0
+IRT.US,D,20150409,000000,6.00947,6.09241,5.95843,6.08611,105049.1799799,0
+IRT.US,D,20150410,000000,6.09241,6.13083,6.04759,6.09241,202678.88412783,0
+IRT.US,D,20150413,000000,6.10512,6.13083,6.0668,6.11813,148289.02025071,0
+IRT.US,D,20150414,000000,6.08611,6.14936,6.04158,6.0732,126504.65147872,0
+IRT.US,D,20150415,000000,6.12462,6.12462,5.99656,6.02878,110100.3924221,0
+IRT.US,D,20150416,000000,6.03498,6.04759,5.97755,6.00947,111642.35216882,0
+IRT.US,D,20150417,000000,5.99026,6.01577,5.95843,5.98395,99541.165769431,0
+IRT.US,D,20150420,000000,5.98395,6.04158,5.94583,6.04158,98968.640886513,0
+IRT.US,D,20150421,000000,6.01577,6.04158,5.94583,5.94583,172988.79941939,0
+IRT.US,D,20150422,000000,5.98395,5.99656,5.94583,5.96494,99744.188777557,0
+IRT.US,D,20150423,000000,5.97135,6.03498,5.95204,5.97755,162707.71428786,0
+IRT.US,D,20150424,000000,5.97135,6.00306,5.95843,5.96494,135276.26054484,0
+IRT.US,D,20150427,000000,5.97135,6.00306,5.92001,5.98395,238668.77277843,0
+IRT.US,D,20150428,000000,5.97755,6.02897,5.91342,5.95184,188483.51539961,0
+IRT.US,D,20150429,000000,5.95184,5.95184,5.875,5.91342,162601.12720859,0
+IRT.US,D,20150430,000000,5.8878,5.91963,5.84249,5.90691,205899.84415175,0
+IRT.US,D,20150501,000000,5.8684,5.93263,5.80427,5.82979,252002.30883713,0
+IRT.US,D,20150504,000000,5.78516,5.83628,5.50213,5.59888,939634.13155665,0
+IRT.US,D,20150505,000000,5.56685,5.61809,5.32915,5.45721,795415.72261887,0
+IRT.US,D,20150506,000000,5.45721,5.52814,5.38037,5.50874,338021.1271503,0
+IRT.US,D,20150507,000000,5.69502,5.69502,5.47672,5.57296,180260.06845544,0
+IRT.US,D,20150508,000000,5.58587,5.64359,5.47672,5.50213,415074.44942458,0
+IRT.US,D,20150511,000000,5.49593,5.73994,5.48302,5.67581,579232.76310551,0
+IRT.US,D,20150512,000000,5.53444,5.68872,5.53444,5.61158,319136.9420494,0
+IRT.US,D,20150513,000000,5.64359,5.72704,5.64359,5.663,190947.19960322,0
+IRT.US,D,20150514,000000,5.71423,5.77206,5.69502,5.70773,268670.49780434,0
+IRT.US,D,20150515,000000,5.75275,5.81038,5.72043,5.77885,205024.81498673,0
+IRT.US,D,20150518,000000,5.84909,5.84909,5.68221,5.71423,289328.08888121,0
+IRT.US,D,20150519,000000,5.68872,5.74644,5.55395,5.6371,300129.92802859,0
+IRT.US,D,20150520,000000,5.68221,5.77885,5.63089,5.72043,255744.02287691,0
+IRT.US,D,20150521,000000,5.75275,5.77206,5.68221,5.69502,172877.13676492,0
+IRT.US,D,20150522,000000,5.70162,5.71423,5.65,5.663,107465.15377661,0
+IRT.US,D,20150526,000000,5.68221,5.69502,5.57957,5.61809,166828.06623779,0
+IRT.US,D,20150527,000000,5.6373,5.72142,5.6373,5.70841,140758.89687929,0
+IRT.US,D,20150528,000000,5.68271,5.73443,5.6763,5.69561,151301.8816913,0
+IRT.US,D,20150529,000000,5.71492,5.74733,5.6633,5.70841,252130.21333226,0
+IRT.US,D,20150601,000000,5.72142,5.72802,5.57927,5.57927,329160.18796061,0
+IRT.US,D,20150602,000000,5.62448,5.6763,5.59197,5.61809,260769.85744309,0
+IRT.US,D,20150603,000000,5.61809,5.65679,5.59197,5.59878,222435.05304863,0
+IRT.US,D,20150604,000000,5.59197,5.59197,5.50794,5.53386,219494.26477591,0
+IRT.US,D,20150605,000000,5.56637,5.66941,5.50794,5.50794,279978.87935698,0
+IRT.US,D,20150608,000000,5.51465,5.54045,5.41751,5.42421,355152.20857602,0
+IRT.US,D,20150609,000000,5.46293,5.48204,5.31417,5.3853,387067.42545352,0
+IRT.US,D,20150610,000000,5.3918,5.46293,5.36589,5.42421,309881.12310891,0
+IRT.US,D,20150611,000000,5.41751,5.43032,5.3853,5.3853,177315.21972257,0
+IRT.US,D,20150612,000000,5.43032,5.51465,5.36589,5.3853,269919.08930431,0
+IRT.US,D,20150615,000000,5.41751,5.45002,5.35949,5.36589,227074.12878431,0
+IRT.US,D,20150616,000000,5.3918,5.41751,5.26886,5.28186,603878.74117704,0
+IRT.US,D,20150617,000000,5.30107,5.33999,5.26245,5.26886,355458.77331829,0
+IRT.US,D,20150618,000000,5.26886,5.39821,5.26886,5.3722,327309.63324154,0
+IRT.US,D,20150619,000000,5.35309,5.43712,5.29467,5.36589,418724.8031107,0
+IRT.US,D,20150622,000000,5.35949,5.41751,5.25616,5.28817,382834.39573409,0
+IRT.US,D,20150623,000000,5.27547,5.35309,5.07499,5.07499,853675.20503088,0
+IRT.US,D,20150624,000000,5.1005,5.23655,5.0879,5.15242,513225.92270339,0
+IRT.US,D,20150625,000000,5.17833,5.22385,5.1138,5.19134,321583.36929732,0
+IRT.US,D,20150626,000000,5.20454,5.30177,5.14563,5.21083,2857270.6978607,0
+IRT.US,D,20150629,000000,5.13962,5.21734,5.08691,5.08691,908874.11559539,0
+IRT.US,D,20150630,000000,5.11942,5.11942,4.85265,4.90467,993154.04184393,0
+IRT.US,D,20150701,000000,4.91777,5.00938,4.87235,5.00239,481149.30253442,0
+IRT.US,D,20150702,000000,5.0545,5.0677,4.91777,4.94397,248250.44364696,0
+IRT.US,D,20150706,000000,4.93707,4.99589,4.89166,4.95698,1112138.7211016,0
+IRT.US,D,20150707,000000,4.94397,5.0481,4.90467,5.02829,282643.55633865,0
+IRT.US,D,20150708,000000,5.04179,5.11331,4.98949,4.98949,327929.86853136,0
+IRT.US,D,20150709,000000,5.02829,5.11331,5.02209,5.0677,305208.54857688,0
+IRT.US,D,20150710,000000,5.01549,5.19753,5.01549,5.19753,333919.0472711,0
+IRT.US,D,20150713,000000,5.23044,5.24985,5.12642,5.13962,250405.53287822,0
+IRT.US,D,20150714,000000,5.15212,5.17823,5.11942,5.17153,165663.72928619,0
+IRT.US,D,20150715,000000,5.18483,5.24344,5.12642,5.19753,185714.28156876,0
+IRT.US,D,20150716,000000,5.21083,5.29546,5.17823,5.22403,276044.29345949,0
+IRT.US,D,20150717,000000,5.22403,5.29546,5.17153,5.26936,239196.63259956,0
+IRT.US,D,20150720,000000,5.25664,5.58232,5.09381,5.11331,295842.08209696,0
+IRT.US,D,20150721,000000,5.13262,5.19134,5.0481,5.08691,225681.39094856,0
+IRT.US,D,20150722,000000,5.09381,5.16522,5.08691,5.11331,175479.8917291,0
+IRT.US,D,20150723,000000,5.08691,5.09982,4.95028,4.95028,430180.37634424,0
+IRT.US,D,20150724,000000,4.95028,5.01549,4.92447,4.92447,187613.56180979,0
+IRT.US,D,20150727,000000,4.92447,4.96988,4.85886,4.89166,236427.39876871,0
+IRT.US,D,20150728,000000,4.88506,4.98288,4.79404,4.82004,470864.15694274,0
+IRT.US,D,20150729,000000,4.89206,5.37141,4.89206,5.352,638209.93185125,0
+IRT.US,D,20150730,000000,5.2993,5.38471,5.22069,5.34531,458968.02378156,0
+IRT.US,D,20150731,000000,5.45052,5.50282,5.2931,5.36491,322992.34897373,0
+IRT.US,D,20150803,000000,5.40451,5.40451,5.25999,5.34531,176775.17852095,0
+IRT.US,D,20150804,000000,5.3126,5.36491,5.23369,5.3255,185024.00334114,0
+IRT.US,D,20150805,000000,5.39801,5.39801,5.20729,5.2862,231011.76002693,0
+IRT.US,D,20150806,000000,5.2862,5.2862,5.12218,5.21399,143606.29456826,0
+IRT.US,D,20150807,000000,5.17468,5.21399,5.11558,5.14188,116498.6625232,0
+IRT.US,D,20150810,000000,5.18119,5.18119,5.10878,5.16168,153650.85789533,0
+IRT.US,D,20150811,000000,5.13508,5.25999,4.97756,5.25999,169397.32240563,0
+IRT.US,D,20150812,000000,5.25999,5.25999,5.12858,5.22709,234515.9371472,0
+IRT.US,D,20150813,000000,5.22069,5.24699,5.18119,5.23369,98374.798587743,0
+IRT.US,D,20150814,000000,5.21399,5.2665,5.19439,5.2665,149389.40495475,0
+IRT.US,D,20150817,000000,5.24699,5.34531,5.22069,5.3193,220505.31935638,0
+IRT.US,D,20150818,000000,5.2798,5.306,5.14188,5.22709,172837.54727834,0
+IRT.US,D,20150819,000000,5.18119,5.273,5.12218,5.20108,237100.42004065,0
+IRT.US,D,20150820,000000,5.18119,5.18119,5.07588,5.09588,182741.00961475,0
+IRT.US,D,20150821,000000,5.00396,5.08918,4.97756,4.97756,295119.32018803,0
+IRT.US,D,20150824,000000,4.82655,4.97136,4.72784,4.78734,494687.89183135,0
+IRT.US,D,20150825,000000,4.91856,4.91856,4.72784,4.74764,381461.96019915,0
+IRT.US,D,20150826,000000,4.82655,4.83985,4.69523,4.80015,355268.9468057,0
+IRT.US,D,20150827,000000,4.84664,4.99234,4.79364,4.93924,337104.4782686,0
+IRT.US,D,20150828,000000,4.91274,4.99234,4.81364,4.92604,119467.87401706,0
+IRT.US,D,20150831,000000,4.89974,4.95274,4.78714,4.90634,229113.49490095,0
+IRT.US,D,20150901,000000,4.82014,4.87324,4.73424,4.76035,187877.49172036,0
+IRT.US,D,20150902,000000,4.79364,4.87324,4.74074,4.87324,211593.62441467,0
+IRT.US,D,20150903,000000,4.84664,4.90634,4.78034,4.78034,168249.22729468,0
+IRT.US,D,20150904,000000,4.74715,4.80714,4.73424,4.76734,181690.36554769,0
+IRT.US,D,20150908,000000,4.84004,4.86635,4.78034,4.82684,156918.51321113,0
+IRT.US,D,20150909,000000,4.82014,4.87965,4.70095,4.70774,279556.59150008,0
+IRT.US,D,20150910,000000,4.70095,4.72114,4.60184,4.66794,324890.61409971,0
+IRT.US,D,20150911,000000,4.61494,4.69454,4.60805,4.66154,167040.22528128,0
+IRT.US,D,20150914,000000,4.66794,4.71415,4.64144,4.70774,139855.44449313,0
+IRT.US,D,20150915,000000,4.69454,4.89974,4.69454,4.80015,190298.54109226,0
+IRT.US,D,20150916,000000,4.80015,4.95905,4.76734,4.81364,233040.97499316,0
+IRT.US,D,20150917,000000,4.83344,5.13814,4.83344,4.95905,273177.60858474,0
+IRT.US,D,20150918,000000,4.93924,5.27044,4.92604,5.22413,525587.99366822,0
+IRT.US,D,20150921,000000,5.26373,5.28364,5.11804,5.15783,277293.90007451,0
+IRT.US,D,20150922,000000,5.09173,5.21744,5.03845,5.09834,135628.50546393,0
+IRT.US,D,20150923,000000,5.08504,5.15783,5.01205,5.13814,209931.88109315,0
+IRT.US,D,20150924,000000,5.13143,5.25053,5.08504,5.12474,357694.05663776,0
+IRT.US,D,20150925,000000,5.15783,5.25053,5.06505,5.11804,1058272.6565855,0
+IRT.US,D,20150928,000000,5.11134,5.19172,4.76459,4.76459,1397342.3975727,0
+IRT.US,D,20150929,000000,4.77108,4.87127,4.65799,4.65799,370751.48140542,0
+IRT.US,D,20150930,000000,4.68449,4.82418,4.6643,4.81118,408368.59946617,0
+IRT.US,D,20151001,000000,4.82418,4.82418,4.6778,4.77108,386035.0534572,0
+IRT.US,D,20151002,000000,4.78448,4.85777,4.75109,4.83127,353812.25672239,0
+IRT.US,D,20151005,000000,4.94476,4.97146,4.84467,4.94476,243235.77534624,0
+IRT.US,D,20151006,000000,4.95116,5.00475,4.90467,4.93156,169045.07748653,0
+IRT.US,D,20151007,000000,4.97806,5.05135,4.96466,5.00475,254609.12426149,0
+IRT.US,D,20151008,000000,4.97146,5.07795,4.97146,5.05814,435338.1758657,0
+IRT.US,D,20151009,000000,5.09814,5.10503,5.00475,5.07144,148207.81104746,0
+IRT.US,D,20151012,000000,5.03775,5.05135,5.00475,5.03775,202580.41796888,0
+IRT.US,D,20151013,000000,5.00475,5.05814,4.97146,4.97146,108949.25196602,0
+IRT.US,D,20151014,000000,4.97146,5.00475,4.87777,4.88467,182528.85057126,0
+IRT.US,D,20151015,000000,4.93156,5.02475,4.87777,5.01786,219989.64091574,0
+IRT.US,D,20151016,000000,5.05135,5.07144,5.00475,5.01786,235731.02985083,0
+IRT.US,D,20151019,000000,4.96466,5.09155,4.95806,5.07795,234378.89661671,0
+IRT.US,D,20151020,000000,5.06465,5.13143,5.06465,5.08484,295634.99862867,0
+IRT.US,D,20151021,000000,5.07795,5.15124,4.97806,4.98466,196620.67756532,0
+IRT.US,D,20151022,000000,5.03145,5.11134,4.97806,5.10503,253114.87492167,0
+IRT.US,D,20151023,000000,5.17123,5.18493,5.11134,5.14493,237971.38874551,0
+IRT.US,D,20151026,000000,5.15124,5.15124,4.99786,5.03775,148962.04152265,0
+IRT.US,D,20151027,000000,5.01786,5.07144,4.93786,5.03775,577553.7628283,0
+IRT.US,D,20151028,000000,5.03135,5.17902,5.02455,5.16592,316988.95862343,0
+IRT.US,D,20151029,000000,5.05824,5.19281,5.05824,5.14563,357397.6430459,0
+IRT.US,D,20151030,000000,5.14563,5.29378,5.12542,5.27339,478708.96597675,0
+IRT.US,D,20151102,000000,5.43485,5.44845,5.29378,5.41486,683329.7651773,0
+IRT.US,D,20151103,000000,5.43485,5.46844,5.41486,5.44845,563747.18316066,0
+IRT.US,D,20151104,000000,5.44155,5.45524,5.34087,5.43485,316161.63986531,0
+IRT.US,D,20151105,000000,5.42816,5.44155,5.32737,5.37436,198023.56655148,0
+IRT.US,D,20151106,000000,5.38117,5.43485,5.28679,5.42816,312796.53350561,0
+IRT.US,D,20151109,000000,5.42816,5.42816,5.28679,5.32058,222920.27803804,0
+IRT.US,D,20151110,000000,5.30718,5.38796,5.30718,5.36116,206946.42775864,0
+IRT.US,D,20151111,000000,5.33408,5.38117,5.32737,5.35417,172602.04058891,0
+IRT.US,D,20151112,000000,5.30718,5.34087,5.11194,5.12542,267451.34464054,0
+IRT.US,D,20151113,000000,5.09193,5.15232,4.89698,4.91698,599725.90554581,0
+IRT.US,D,20151116,000000,4.89698,4.98446,4.8498,4.91698,398426.5627582,0
+IRT.US,D,20151117,000000,4.93048,5.12542,4.90358,5.00466,292428.25021531,0
+IRT.US,D,20151118,000000,5.03775,5.04455,4.95757,5.00466,136922.77714074,0
+IRT.US,D,20151119,000000,5.07834,5.07834,4.99106,5.01096,115511.97070371,0
+IRT.US,D,20151120,000000,5.05155,5.10563,4.99766,5.02455,161303.81018666,0
+IRT.US,D,20151123,000000,5.00466,5.10563,4.98446,5.08524,189705.71390853,0
+IRT.US,D,20151124,000000,5.07834,5.09864,4.99766,5.07834,199515.78566121,0
+IRT.US,D,20151125,000000,5.16621,5.22099,5.02426,5.22099,153534.11966566,0
+IRT.US,D,20151127,000000,5.22099,5.32236,5.20709,5.31575,81261.989232752,0
+IRT.US,D,20151130,000000,5.33604,5.39052,5.28867,5.30187,162383.89258989,0
+IRT.US,D,20151201,000000,5.32915,5.37702,5.23419,5.29536,155815.08316196,0
+IRT.US,D,20151202,000000,5.26157,5.31575,5.17341,5.20709,149991.36817385,0
+IRT.US,D,20151203,000000,5.2004,5.22768,5.16011,5.1937,319926.70155102,0
+IRT.US,D,20151204,000000,5.187,5.27517,5.10573,5.17971,185536.63643665,0
+IRT.US,D,20151207,000000,5.16011,5.22768,5.10573,5.2004,232292.83520821,0
+IRT.US,D,20151208,000000,5.14601,5.14601,4.6646,4.80034,907805.1994576,0
+IRT.US,D,20151209,000000,4.9019,5.07154,4.83452,4.92239,244384.88557223,0
+IRT.US,D,20151210,000000,4.94939,5.04426,4.88181,4.89541,199109.73964496,0
+IRT.US,D,20151211,000000,4.84812,4.97648,4.84812,4.9292,300283.21039972,0
+IRT.US,D,20151214,000000,4.94939,4.98367,4.67838,4.84812,492219.13205253,0
+IRT.US,D,20151215,000000,4.88181,5.11923,4.86142,5.10573,392163.3029575,0
+IRT.US,D,20151216,000000,5.09874,5.24827,5.01037,5.22099,352639.79885046,0
+IRT.US,D,20151217,000000,5.24827,5.29536,5.17341,5.1937,142915.0012256,0
+IRT.US,D,20151218,000000,5.17341,5.38323,5.05814,5.38323,2029269.7824375,0
+IRT.US,D,20151221,000000,5.38323,5.38323,5.14601,5.2004,113416.77325984,0
+IRT.US,D,20151222,000000,5.2004,5.29536,5.13981,5.187,238826.11560973,0
+IRT.US,D,20151223,000000,5.2004,5.32915,5.2004,5.27517,315768.79034458,0
+IRT.US,D,20151224,000000,5.30906,5.33604,5.24118,5.25478,89696.580105372,0
+IRT.US,D,20151228,000000,5.24118,5.29536,5.12927,5.22768,334892.54259507,0
+IRT.US,D,20151229,000000,5.26187,5.31654,5.24138,5.29605,184575.32249318,0
+IRT.US,D,20151230,000000,5.30954,5.37092,5.17291,5.17291,202924.54196765,0
+IRT.US,D,20151231,000000,5.1933,5.25507,5.12504,5.13183,190037.65652682,0
+IRT.US,D,20160104,000000,5.10475,5.15557,4.99875,5.11134,318480.16261811,0
+IRT.US,D,20160105,000000,5.10475,5.17291,5.04987,5.09774,318511.63118438,0
+IRT.US,D,20160106,000000,5.09774,5.31654,5.07735,5.12504,243707.80384013,0
+IRT.US,D,20160107,000000,5.06337,5.11134,4.9884,5.00199,256171.38630902,0
+IRT.US,D,20160108,000000,4.9952,5.01579,4.87886,4.92023,295028.97494941,0
+IRT.US,D,20160111,000000,4.92023,4.9816,4.87886,4.88585,193908.29017675,0
+IRT.US,D,20160112,000000,4.94062,4.94062,4.76301,4.85846,281985.76179232,0
+IRT.US,D,20160113,000000,4.86536,4.88585,4.65356,4.67425,343125.1255746,0
+IRT.US,D,20160114,000000,4.71493,4.83137,4.68755,4.7971,321587.42975749,0
+IRT.US,D,20160115,000000,4.69454,4.81078,4.5854,4.7696,360873.39694503,0
+IRT.US,D,20160119,000000,4.81078,4.81078,4.51693,4.57849,449842.13956627,0
+IRT.US,D,20160120,000000,4.53052,4.74921,4.1681,4.69454,957335.7076352,0
+IRT.US,D,20160121,000000,4.75621,4.87235,4.62618,4.65356,372221.36798427,0
+IRT.US,D,20160122,000000,4.72872,4.80399,4.68755,4.70144,498453.9686321,0
+IRT.US,D,20160125,000000,4.73582,4.77661,4.66036,4.68095,304624.85742852,0
+IRT.US,D,20160126,000000,4.72872,4.87886,4.68755,4.7696,215411.47208248,0
+IRT.US,D,20160127,000000,4.7835,4.7835,4.5848,4.63179,265204.89505561,0
+IRT.US,D,20160128,000000,4.65957,4.7696,4.59751,4.6179,236362.43140611,0
+IRT.US,D,20160129,000000,4.65957,4.75621,4.65957,4.69395,454302.55505481,0
+IRT.US,D,20160201,000000,4.67327,4.79049,4.65268,4.68705,233733.28345087,0
+IRT.US,D,20160202,000000,4.68016,4.70784,4.6179,4.63839,236663.92057317,0
+IRT.US,D,20160203,000000,4.69395,4.70085,4.60451,4.6251,256455.6185204,0
+IRT.US,D,20160204,000000,4.63179,4.74212,4.60451,4.6179,250133.48204733,0
+IRT.US,D,20160205,000000,4.6179,4.64785,4.51495,4.52156,238321.60343453,0
+IRT.US,D,20160208,000000,4.48028,4.60451,4.33093,4.40433,260299.85917928,0
+IRT.US,D,20160209,000000,4.36324,4.4458,4.32178,4.32178,260518.10891301,0
+IRT.US,D,20160210,000000,4.32178,4.50776,4.2736,4.32178,281275.18126388,0
+IRT.US,D,20160211,000000,4.26661,4.31911,4.24602,4.25981,348463.61557329,0
+IRT.US,D,20160212,000000,4.2873,4.32178,4.21824,4.2873,312954.89145194,0
+IRT.US,D,20160216,000000,4.45979,4.51495,4.34611,4.4524,227088.34039489,0
+IRT.US,D,20160217,000000,4.50776,4.52156,4.46639,4.48028,313117.30985845,0
+IRT.US,D,20160218,000000,4.54924,4.71444,4.54924,4.68705,576134.6320015,0
+IRT.US,D,20160219,000000,4.68705,4.75611,4.59751,4.6179,456272.89334868,0
+IRT.US,D,20160222,000000,4.67327,4.67327,4.47349,4.48028,485590.4308372,0
+IRT.US,D,20160223,000000,4.43191,4.6114,4.36324,4.37005,454754.28124789,0
+IRT.US,D,20160224,000000,4.30798,4.48028,4.29429,4.39773,375694.07653827,0
+IRT.US,D,20160225,000000,4.39773,4.55071,4.39773,4.52963,199550.2995726,0
+IRT.US,D,20160226,000000,4.55761,4.60607,4.47427,4.48817,187585.13858865,0
+IRT.US,D,20160229,000000,4.46038,4.59958,4.45299,4.47427,240222.91390563,0
+IRT.US,D,20160301,000000,4.52294,4.53683,4.46038,4.48817,267370.13543728,0
+IRT.US,D,20160302,000000,4.50215,4.59239,4.49496,4.5715,300571.50307127,0
+IRT.US,D,20160303,000000,4.59239,4.78015,4.5715,4.76626,411606.81644579,0
+IRT.US,D,20160304,000000,4.76626,4.87768,4.68972,4.71069,388133.29624619,0
+IRT.US,D,20160307,000000,4.72439,4.78724,4.64105,4.78724,399600.03574517,0
+IRT.US,D,20160308,000000,4.73847,4.76616,4.58558,4.61336,499399.04073493,0
+IRT.US,D,20160309,000000,4.63415,4.71788,4.55071,4.55761,265649.51544341,0
+IRT.US,D,20160310,000000,4.56461,4.60607,4.46698,4.48817,339961.01199295,0
+IRT.US,D,20160311,000000,4.55071,4.62716,4.54057,4.62716,275536.73593918,0
+IRT.US,D,20160314,000000,4.59239,4.69701,4.55761,4.67573,391206.04947418,0
+IRT.US,D,20160315,000000,4.75227,4.75227,4.59239,4.64105,497936.25996137,0
+IRT.US,D,20160316,000000,4.66213,4.69701,4.58185,4.60607,1322028.9824781,0
+IRT.US,D,20160317,000000,4.61336,4.64105,4.53683,4.56461,1161134.2636529,0
+IRT.US,D,20160318,000000,4.55761,4.64105,4.15401,4.47427,2542640.8665917,0
+IRT.US,D,20160321,000000,4.50885,4.60589,4.50885,4.5715,1836343.1085051,0
+IRT.US,D,20160322,000000,4.54392,4.65494,4.52963,4.63415,893893.04782572,0
+IRT.US,D,20160323,000000,4.59958,4.7037,4.57849,4.65494,541090.83056877,0
+IRT.US,D,20160324,000000,4.62716,4.71069,4.57849,4.65494,444764.53413302,0
+IRT.US,D,20160328,000000,4.63415,4.67573,4.52963,4.62716,514157.79831069,0
+IRT.US,D,20160329,000000,4.59209,4.81659,4.57801,4.81659,422022.91187772,0
+IRT.US,D,20160330,000000,4.80261,4.84487,4.76035,4.77433,205125.31137575,0
+IRT.US,D,20160331,000000,4.75345,4.99923,4.75345,4.99923,640265.53980853,0
+IRT.US,D,20160401,000000,4.99923,5.01667,4.9151,4.97825,260575.97047033,0
+IRT.US,D,20160404,000000,5.00632,5.00632,4.88684,4.88684,173476.05463889,0
+IRT.US,D,20160405,000000,4.8096,4.90831,4.73937,4.89393,270734.22668194,0
+IRT.US,D,20160406,000000,4.87984,5.00632,4.85876,4.97825,231105.15061067,0
+IRT.US,D,20160407,000000,4.9151,4.99224,4.8096,4.84487,298563.60552089,0
+IRT.US,D,20160408,000000,4.89393,4.94338,4.81659,4.86575,175321.53378276,0
+IRT.US,D,20160411,000000,4.90082,4.96417,4.82378,4.84487,173907.47853116,0
+IRT.US,D,20160412,000000,4.84487,4.92211,4.83778,4.90831,158377.23352452,0
+IRT.US,D,20160413,000000,4.96426,4.96426,4.87984,4.92211,322666.49704569,0
+IRT.US,D,20160414,000000,4.90082,4.93599,4.83098,4.89393,231032.06232774,0
+IRT.US,D,20160415,000000,4.86575,5.00632,4.85876,4.98525,311407.85613003,0
+IRT.US,D,20160418,000000,5.01343,5.11154,4.96426,5.09055,190567.54657803,0
+IRT.US,D,20160419,000000,5.14651,5.17498,5.0484,5.14651,279706.8285261,0
+IRT.US,D,20160420,000000,5.18867,5.18867,5.02711,5.05559,172106.66444908,0
+IRT.US,D,20160421,000000,5.09055,5.09055,4.94338,4.97825,254996.89820701,0
+IRT.US,D,20160422,000000,4.95757,5.02062,4.92211,5.02062,251472.41878593,0
+IRT.US,D,20160425,000000,4.99923,5.04179,4.95757,4.98525,240672.60986864,0
+IRT.US,D,20160426,000000,5.0345,5.11873,4.98525,5.09055,380122.00834551,0
+IRT.US,D,20160427,000000,5.12612,5.12612,5.02681,5.07637,258681.7658045,0
+IRT.US,D,20160428,000000,5.06209,5.1405,5.05509,5.13291,496188.23186141,0
+IRT.US,D,20160429,000000,5.12612,5.12612,4.98446,5.07637,330686.92098173,0
+IRT.US,D,20160502,000000,5.06209,5.11893,5.05155,5.09765,302305.31956066,0
+IRT.US,D,20160503,000000,5.10493,5.147,5.03411,5.13291,363382.76132547,0
+IRT.US,D,20160504,000000,5.16148,5.37368,5.13291,5.3455,859027.90664014,0
+IRT.US,D,20160505,000000,5.40214,5.43741,5.33141,5.3455,937796.7733331,0
+IRT.US,D,20160506,000000,5.3455,5.38816,5.27547,5.38816,334127.14585443,0
+IRT.US,D,20160509,000000,5.41604,5.52962,5.38816,5.50135,471389.98653378,0
+IRT.US,D,20160510,000000,5.54351,5.62163,5.47297,5.56469,405967.85239507,0
+IRT.US,D,20160511,000000,5.57907,5.59326,5.41604,5.4516,535792.94517171,0
+IRT.US,D,20160512,000000,5.47297,5.52962,5.36659,5.38107,398612.32881064,0
+IRT.US,D,20160513,000000,5.36659,5.46588,5.36659,5.43741,1556045.4830253,0
+IRT.US,D,20160516,000000,5.4516,5.60735,5.41604,5.57178,323901.89205014,0
+IRT.US,D,20160517,000000,5.58616,5.58616,5.33821,5.4516,956943.87322951,0
+IRT.US,D,20160518,000000,5.43032,5.52962,5.37368,5.43032,263526.90989344,0
+IRT.US,D,20160519,000000,5.49426,5.50834,5.30295,5.37368,705357.76155904,0
+IRT.US,D,20160520,000000,5.41604,5.43741,5.3525,5.40924,196154.73976168,0
+IRT.US,D,20160523,000000,5.40924,5.47297,5.3525,5.38107,365834.26414861,0
+IRT.US,D,20160524,000000,5.38107,5.4516,5.35959,5.43032,915552.55744771,0
+IRT.US,D,20160525,000000,5.49426,5.49622,5.40214,5.43032,259970.96190611,0
+IRT.US,D,20160526,000000,5.41584,5.52312,5.41584,5.48036,355832.33565325,0
+IRT.US,D,20160527,000000,5.45879,5.60143,5.45879,5.58035,332045.14490609,0
+IRT.US,D,20160531,000000,5.53031,5.58035,5.50194,5.56607,216425.57200807,0
+IRT.US,D,20160601,000000,5.56607,5.56607,5.50883,5.56607,194985.32723487,0
+IRT.US,D,20160602,000000,5.50883,5.57316,5.50883,5.56607,280655.96108908,0
+IRT.US,D,20160603,000000,5.55878,5.58035,5.46608,5.48036,308201.10771666,0
+IRT.US,D,20160606,000000,5.46608,5.50883,5.359,5.38766,664751.12970364,0
+IRT.US,D,20160607,000000,5.4518,5.4518,5.35181,5.43032,303347.84270739,0
+IRT.US,D,20160608,000000,5.4518,5.53031,5.40195,5.52312,304150.79870453,0
+IRT.US,D,20160609,000000,5.46608,5.60143,5.46608,5.55878,418596.89861558,0
+IRT.US,D,20160610,000000,5.59474,5.60143,5.49474,5.50184,270404.31429374,0
+IRT.US,D,20160613,000000,5.46608,5.55159,5.40904,5.42333,315460.19537223,0
+IRT.US,D,20160614,000000,5.42333,5.4448,5.33073,5.38067,334001.27158939,0
+IRT.US,D,20160615,000000,5.43032,5.43032,5.36619,5.38766,338185.57578688,0
+IRT.US,D,20160616,000000,5.38766,5.41584,5.35181,5.40904,337977.47720355,0
+IRT.US,D,20160617,000000,5.42333,5.42333,5.31635,5.359,868535.47411071,0
+IRT.US,D,20160620,000000,5.42333,5.45879,5.37338,5.38766,520095.20618336,0
+IRT.US,D,20160621,000000,5.38766,5.46608,5.38766,5.43751,344921.87919652,0
+IRT.US,D,20160622,000000,5.46608,5.46608,5.38766,5.40904,232593.30926023,0
+IRT.US,D,20160623,000000,5.46608,5.51612,5.41594,5.50184,420433.24172409,0
+IRT.US,D,20160624,000000,5.29486,5.48036,5.25664,5.46608,1674874.8496819,0
+IRT.US,D,20160627,000000,5.47337,5.50883,5.35181,5.38067,464693.27261073,0
+IRT.US,D,20160628,000000,5.41624,5.53159,5.40934,5.48106,382306.53591296,0
+IRT.US,D,20160629,000000,5.48844,5.58892,5.48106,5.57464,1197964.6675571,0
+IRT.US,D,20160630,000000,5.58213,5.90553,5.57464,5.88406,676756.8952892,0
+IRT.US,D,20160701,000000,5.86939,5.97755,5.84101,5.95607,264434.42273978,0
+IRT.US,D,20160705,000000,5.95607,6.11409,5.95607,6.09251,355318.68744268,0
+IRT.US,D,20160706,000000,6.11409,6.11409,6.03498,6.08522,193129.69694059,0
+IRT.US,D,20160707,000000,6.06395,6.07813,5.81924,5.86939,490538.10154525,0
+IRT.US,D,20160708,000000,5.94859,6.01321,5.79057,5.99194,243034.78256819,0
+IRT.US,D,20160711,000000,5.99194,6.04937,5.93519,6.04217,220368.2788259,0
+IRT.US,D,20160712,000000,6.05685,6.1,6.00651,6.09251,372741.10688507,0
+IRT.US,D,20160713,000000,6.10699,6.10699,6.03498,6.04937,244164.60560841,0
+IRT.US,D,20160714,000000,6.07813,6.07813,5.96307,5.96307,291320.75970598,0
+IRT.US,D,20160715,000000,6.00651,6.06395,5.96307,6.05685,251851.05669608,0
+IRT.US,D,20160718,000000,6.09251,6.27948,6.06395,6.25082,883375.44088972,0
+IRT.US,D,20160719,000000,6.29386,6.36588,6.25801,6.36588,471250.91577322,0
+IRT.US,D,20160720,000000,6.40174,6.61757,6.37308,6.47395,1045022.3599601,0
+IRT.US,D,20160721,000000,6.52429,6.52429,6.32283,6.40174,452858.04635199,0
+IRT.US,D,20160722,000000,6.45218,6.517,6.4308,6.517,603307.23140917,0
+IRT.US,D,20160725,000000,6.54586,6.55788,6.41632,6.45967,392209.99824937,0
+IRT.US,D,20160726,000000,6.50252,6.52429,6.40174,6.45967,288840.83366171,0
+IRT.US,D,20160727,000000,6.41602,6.48104,6.36519,6.42302,205785.13615216,0
+IRT.US,D,20160728,000000,6.45218,6.47187,6.37248,6.4306,184684.95491756,0
+IRT.US,D,20160729,000000,6.4306,6.56802,6.4306,6.54655,480852.88894256,0
+IRT.US,D,20160801,000000,6.53897,6.5825,6.39071,6.41602,328691.20481184,0
+IRT.US,D,20160802,000000,6.39435,6.47405,6.30007,6.30746,340793.40632627,0
+IRT.US,D,20160803,000000,6.48104,6.59698,6.39514,6.55364,837470.92363726,0
+IRT.US,D,20160804,000000,6.55364,6.80001,6.53178,6.78534,639277.83287399,0
+IRT.US,D,20160805,000000,6.79243,6.87922,6.71294,6.87922,481029.51895963,0
+IRT.US,D,20160808,000000,6.87922,6.95212,6.87242,6.93005,359927.30972715,0
+IRT.US,D,20160809,000000,6.95212,6.98039,6.8867,6.967,370481.46080462,0
+IRT.US,D,20160810,000000,6.95961,7.03911,6.87922,6.95212,234636.73583703,0
+IRT.US,D,20160811,000000,6.87922,6.94503,6.80702,6.85036,264753.16886253,0
+IRT.US,D,20160812,000000,6.82878,7.03911,6.80702,6.94503,355773.45898088,0
+IRT.US,D,20160815,000000,7.02413,7.03192,6.90128,6.98729,239518.42406744,0
+IRT.US,D,20160816,000000,6.99497,6.99497,6.85774,6.91587,311358.11549303,0
+IRT.US,D,20160817,000000,6.91587,6.91587,6.742,6.81421,521561.03230202,0
+IRT.US,D,20160818,000000,6.80702,6.85774,6.76377,6.81421,270043.94845431,0
+IRT.US,D,20160819,000000,6.80702,6.80702,6.71294,6.76377,231589.36048506,0
+IRT.US,D,20160822,000000,6.77066,6.8215,6.68387,6.8215,307334.19947196,0
+IRT.US,D,20160823,000000,6.80702,6.90119,6.71294,6.82878,826582.79971143,0
+IRT.US,D,20160824,000000,6.92286,6.92286,6.73481,6.79243,347443.42495746,0
+IRT.US,D,20160825,000000,6.80702,6.87922,6.71294,6.80702,653670.13392009,0
+IRT.US,D,20160826,000000,6.78534,6.88316,6.73481,6.80001,276385.37211315,0
+IRT.US,D,20160829,000000,6.75618,6.82159,6.74909,6.76347,243406.31467306,0
+IRT.US,D,20160830,000000,6.7416,6.79243,6.65412,6.78534,446286.19157893,0
+IRT.US,D,20160831,000000,6.84356,6.91665,6.80001,6.8874,448063.65801508,0
+IRT.US,D,20160901,000000,6.91665,6.96768,6.84356,6.90198,406499.77267636,0
+IRT.US,D,20160902,000000,6.90917,7.05526,6.90198,6.99665,249821.84172986,0
+IRT.US,D,20160906,000000,7.52772,7.52772,7.04767,7.30144,1422879.6466499,0
+IRT.US,D,20160907,000000,7.35385,7.44162,7.22194,7.44162,833630.74343854,0
+IRT.US,D,20160908,000000,7.5421,7.5421,7.32449,7.36872,701309.48277699,0
+IRT.US,D,20160909,000000,7.34686,7.36872,6.953,7.03339,806428.7056947,0
+IRT.US,D,20160912,000000,6.98167,7.2779,6.92355,7.24499,535761.47660544,0
+IRT.US,D,20160913,000000,7.25967,7.25967,7.00374,7.01862,546926.72693736,0
+IRT.US,D,20160914,000000,7.08363,7.19298,7.02581,7.13544,418944.06795948,0
+IRT.US,D,20160915,000000,7.20036,7.31661,7.1587,7.30144,525041.86177636,0
+IRT.US,D,20160916,000000,7.28114,7.46388,7.20036,7.29464,3138175.3621348,0
+IRT.US,D,20160919,000000,7.42556,7.47177,7.28804,7.32449,494997.50191874,0
+IRT.US,D,20160920,000000,7.3832,7.3968,7.10894,7.28114,669459.23326209,0
+IRT.US,D,20160921,000000,7.40369,7.52772,7.27051,7.52772,588755.55730169,0
+IRT.US,D,20160922,000000,7.57254,7.65184,7.53402,7.64475,513753.78252451,0
+IRT.US,D,20160923,000000,7.64475,7.78286,7.60269,7.74661,426534.08311829,0
+IRT.US,D,20160926,000000,7.75459,7.79833,7.68948,7.73262,568920.20940772,0
+IRT.US,D,20160927,000000,7.44812,7.46388,7.08363,7.15052,3274579.4154898,0
+IRT.US,D,20160928,000000,7.06905,7.10767,6.69511,6.71668,4186317.1706148,0
+IRT.US,D,20160929,000000,6.7683,6.87104,6.62891,6.77579,2721748.779476,0
+IRT.US,D,20160930,000000,6.68782,6.73894,6.57758,6.59955,19164441.106659,0
+IRT.US,D,20161003,000000,6.60723,6.65846,6.46045,6.52655,3404947.5948131,0
+IRT.US,D,20161004,000000,6.57758,6.58477,6.38696,6.40144,3221569.0929529,0
+IRT.US,D,20161005,000000,6.41632,6.48971,6.16709,6.26245,3933848.923974,0
+IRT.US,D,20161006,000000,6.26245,6.38696,6.23289,6.30638,3335104.6346724,0
+IRT.US,D,20161007,000000,6.35022,6.43099,6.27702,6.27702,3544112.7610787,0
+IRT.US,D,20161010,000000,6.32106,6.41632,6.31357,6.34312,1023131.4041089,0
+IRT.US,D,20161011,000000,6.38696,6.38696,6.13043,6.2258,2169871.3364855,0
+IRT.US,D,20161012,000000,6.21851,6.26245,6.13043,6.24058,1343753.4594627,0
+IRT.US,D,20161013,000000,6.24058,6.40144,6.21851,6.36499,1971158.5068215,0
+IRT.US,D,20161014,000000,6.42361,6.45286,6.35022,6.37957,2040549.740769,0
+IRT.US,D,20161017,000000,6.42361,6.48971,6.36499,6.40144,1423825.7338678,0
+IRT.US,D,20161018,000000,6.40903,6.54862,6.34312,6.45286,3321868.5496577,0
+IRT.US,D,20161019,000000,6.48971,6.57758,6.42361,6.563,1507365.6412518,0
+IRT.US,D,20161020,000000,6.59245,6.64359,6.55561,6.59955,1826359.4520804,0
+IRT.US,D,20161021,000000,6.52655,6.69511,6.52655,6.59955,1472112.7261207,0
+IRT.US,D,20161024,000000,6.60723,6.70978,6.60723,6.67314,1491905.4391829,0
+IRT.US,D,20161025,000000,6.6363,6.66565,6.54093,6.64359,1459939.4665534,0
+IRT.US,D,20161026,000000,6.62891,6.63974,6.54093,6.57758,1072851.7387991,0
+IRT.US,D,20161027,000000,6.55552,6.57038,6.3118,6.32657,1670618.4723165,0
+IRT.US,D,20161028,000000,6.23052,6.26746,5.96504,6.19388,3772333.9698588,0
+IRT.US,D,20161031,000000,6.12738,6.19388,6.06089,6.14945,3386680.5996569,0
+IRT.US,D,20161101,000000,6.16452,6.16452,5.88377,5.93558,2108939.0561715,0
+IRT.US,D,20161102,000000,5.96504,6.00188,5.75077,5.78752,1916022.5333895,0
+IRT.US,D,20161103,000000,5.78043,5.88377,5.73609,5.8618,1316073.3025348,0
+IRT.US,D,20161104,000000,5.84682,6.00188,5.71384,6.00188,1122727.3860905,0
+IRT.US,D,20161107,000000,6.25269,6.25269,6.06838,6.1791,2088315.979006,0
+IRT.US,D,20161108,000000,6.2454,6.31958,6.13477,6.26746,1306975.8415406,0
+IRT.US,D,20161109,000000,6.06838,6.32657,6.0535,6.29742,1956411.9306262,0
+IRT.US,D,20161110,000000,6.34165,6.34874,5.96504,6.28244,1623597.3285193,0
+IRT.US,D,20161111,000000,6.2454,6.40804,6.1791,6.40804,1743645.8483396,0
+IRT.US,D,20161114,000000,6.49651,6.60753,6.34165,6.57758,1498160.5780633,0
+IRT.US,D,20161115,000000,6.64407,6.6884,6.48163,6.48912,1725363.6264578,0
+IRT.US,D,20161116,000000,6.51848,6.63668,6.45976,6.49651,1017003.1546085,0
+IRT.US,D,20161117,000000,6.51848,6.60753,6.46656,6.48163,959203.51930996,0
+IRT.US,D,20161118,000000,6.48163,6.57038,6.42243,6.47444,856787.54774546,0
+IRT.US,D,20161121,000000,6.5038,6.57758,6.4376,6.5038,914522.21568147,0
+IRT.US,D,20161122,000000,6.54832,6.64407,6.51129,6.57038,1537970.3446118,0
+IRT.US,D,20161123,000000,6.53325,6.57038,6.45208,6.48912,881283.28879098,0
+IRT.US,D,20161125,000000,6.45208,6.57758,6.45208,6.57038,455213.11324626,0
+IRT.US,D,20161128,000000,6.54044,6.62605,6.52586,6.60772,939085.9694347,0
+IRT.US,D,20161129,000000,6.61452,6.67432,6.48104,6.48104,1296902.8549924,0
+IRT.US,D,20161130,000000,6.46586,6.49581,6.17624,6.35475,10941027.661287,0
+IRT.US,D,20161201,000000,6.2655,6.30273,5.99065,6.16915,2436414.1531647,0
+IRT.US,D,20161202,000000,6.15408,6.34736,6.13566,6.23605,1554169.5504303,0
+IRT.US,D,20161205,000000,6.20619,6.27998,6.19132,6.25811,1068999.3772199,0
+IRT.US,D,20161206,000000,6.29534,6.37691,6.25811,6.35475,1446609.9909549,0
+IRT.US,D,20161207,000000,6.31751,6.3843,6.27308,6.36214,1295839.0144298,0
+IRT.US,D,20161208,000000,6.31751,6.46262,6.30273,6.36953,1092884.019011,0
+IRT.US,D,20161209,000000,6.3844,6.48104,6.36953,6.47385,1187027.8181094,0
+IRT.US,D,20161212,000000,6.51798,6.51798,6.37691,6.41415,966552.95220415,0
+IRT.US,D,20161213,000000,6.40686,6.46586,6.35869,6.40686,951667.30524831,0
+IRT.US,D,20161214,000000,6.39199,6.40686,6.3249,6.34007,858421.88296088,0
+IRT.US,D,20161215,000000,6.36214,6.42912,6.28008,6.35475,969250.11286711,0
+IRT.US,D,20161216,000000,6.39938,6.5033,6.36953,6.45897,2396992.1605617,0
+IRT.US,D,20161219,000000,6.45138,6.53296,6.39938,6.49581,973721.6946211,0
+IRT.US,D,20161220,000000,6.46586,6.64841,6.45897,6.59265,1528883.034768,0
+IRT.US,D,20161221,000000,6.65196,6.6889,6.5033,6.5033,1019730.7687227,0
+IRT.US,D,20161222,000000,6.54813,6.64467,6.51099,6.53296,676192.49132661,0
+IRT.US,D,20161223,000000,6.57038,6.62989,6.52586,6.62989,599749.25319174,0
+IRT.US,D,20161227,000000,6.65196,6.65954,6.54044,6.55552,497936.25996137,0
+IRT.US,D,20161228,000000,6.51059,6.60782,6.47335,6.49542,393676.83948309,0
+IRT.US,D,20161229,000000,6.49542,6.60407,6.49542,6.54044,742961.68312425,0
+IRT.US,D,20161230,000000,6.54803,6.68988,6.53276,6.6751,933399.29497707,0
+IRT.US,D,20170103,000000,6.72023,6.73491,6.6228,6.72762,965609.91033141,0
+IRT.US,D,20170104,000000,6.72023,6.74258,6.68269,6.72023,628033.4035689,0
+IRT.US,D,20170105,000000,6.73491,6.76505,6.64545,6.70515,622397.4848633,0
+IRT.US,D,20170106,000000,6.72023,6.78731,6.68269,6.72023,655748.07440826,0
+IRT.US,D,20170109,000000,6.69786,6.75726,6.6228,6.65274,461124.12812786,0
+IRT.US,D,20170110,000000,6.63758,6.7686,6.6228,6.73491,1434672.238077,0
+IRT.US,D,20170111,000000,6.74977,6.75726,6.69767,6.72762,1044037.6983707,0
+IRT.US,D,20170112,000000,6.71254,6.73491,6.6228,6.69786,401821.10745408,0
+IRT.US,D,20170113,000000,6.69786,6.78731,6.66043,6.69786,1025453.9873219,0
+IRT.US,D,20170117,000000,6.71254,6.74258,6.64545,6.72023,1296673.4389932,0
+IRT.US,D,20170118,000000,6.72023,6.74258,6.68269,6.69786,373895.29268627,0
+IRT.US,D,20170119,000000,6.68988,6.68988,6.57048,6.63758,673680.08160104,0
+IRT.US,D,20170120,000000,6.6228,6.72762,6.6228,6.72023,316014.44818442,0
+IRT.US,D,20170123,000000,6.70515,6.82475,6.68988,6.80238,688079.48845243,0
+IRT.US,D,20170124,000000,6.80238,6.92207,6.76514,6.91468,905005.51217553,0
+IRT.US,D,20170125,000000,6.93714,6.93714,6.86602,6.89981,710593.72493862,0
+IRT.US,D,20170126,000000,6.8474,6.91468,6.77992,6.87715,495795.38234068,0
+IRT.US,D,20170127,000000,6.85459,6.8999,6.83961,6.87715,377096.96552442,0
+IRT.US,D,20170130,000000,6.85459,6.86966,6.77914,6.85459,411321.56911937,0
+IRT.US,D,20170131,000000,6.86966,7.02039,6.83961,6.95261,1009323.8093262,0
+IRT.US,D,20170201,000000,6.96758,7.06541,6.89213,6.92237,1179349.487942,0
+IRT.US,D,20170202,000000,6.8999,6.96758,6.89213,6.92995,374207.94811878,0
+IRT.US,D,20170203,000000,6.93754,7.0127,6.91478,6.98256,551966.7731141,0
+IRT.US,D,20170206,000000,6.98256,6.99783,6.90719,6.92995,1512156.9842436,0
+IRT.US,D,20170207,000000,6.92995,6.97497,6.8472,6.85459,704749.7076497,0
+IRT.US,D,20170208,000000,6.86208,6.96,6.82435,6.85459,488389.10300422,0
+IRT.US,D,20170209,000000,6.89213,6.95261,6.86966,6.95261,634161.6530692,0
+IRT.US,D,20170210,000000,6.97497,7.04314,6.94513,6.99783,501340.95580766,0
+IRT.US,D,20170213,000000,7.00542,7.02768,6.92995,6.99783,397972.80633504,0
+IRT.US,D,20170214,000000,6.99034,7.02768,6.94513,6.99783,488254.09270382,0
+IRT.US,D,20170215,000000,6.99034,7.09574,6.92995,7.05802,953516.84485234,0
+IRT.US,D,20170216,000000,7.09574,7.11092,6.92995,7.04314,1179860.0908074,0
+IRT.US,D,20170217,000000,7.08058,7.11811,6.94513,7.00542,693693.07462712,0
+IRT.US,D,20170221,000000,6.92995,6.97497,6.80938,6.92995,1219369.3833039,0
+IRT.US,D,20170222,000000,6.92237,6.94513,6.87715,6.90719,609141.09754768,0
+IRT.US,D,20170223,000000,6.92995,7.0127,6.90719,7.00542,407987.93132592,0
+IRT.US,D,20170224,000000,6.95212,7.0198,6.95212,6.99783,580747.31474613,0
+IRT.US,D,20170227,000000,6.99783,7.0591,6.93714,6.95981,509463.90636281,0
+IRT.US,D,20170228,000000,6.92946,6.99024,6.92946,6.96739,832135.47898369,0
+IRT.US,D,20170301,000000,6.96739,7.00137,6.92946,6.97468,580686.40784369,0
+IRT.US,D,20170302,000000,6.96739,6.99783,6.89143,6.95212,437513.56739778,0
+IRT.US,D,20170303,000000,6.92946,6.99024,6.85381,6.99024,508250.84388925,0
+IRT.US,D,20170306,000000,6.99024,6.99024,6.88405,6.91439,482551.17640554,0
+IRT.US,D,20170307,000000,6.91439,6.92946,6.85381,6.85381,502038.33984057,0
+IRT.US,D,20170308,000000,6.86878,6.92178,6.79095,6.85381,1215955.5514222,0
+IRT.US,D,20170309,000000,6.85381,6.89143,6.62614,6.64122,871572.69831228,0
+IRT.US,D,20170310,000000,6.66408,6.78534,6.6223,6.73244,816447.89114575,0
+IRT.US,D,20170313,000000,6.71688,6.79272,6.67924,6.70969,443405.29509361,0
+IRT.US,D,20170314,000000,6.67924,6.67924,6.50055,6.56556,597770.79397755,0
+IRT.US,D,20170315,000000,6.61866,6.85381,6.61866,6.80061,481578.69619662,0
+IRT.US,D,20170316,000000,6.83834,6.85696,6.77007,6.83095,260611.49949674,0
+IRT.US,D,20170317,000000,6.82327,7.119,6.82327,7.0659,1472710.6288796,0
+IRT.US,D,20170320,000000,7.05073,7.07348,6.95981,7.02787,368142.635751,0
+IRT.US,D,20170321,000000,7.0128,7.07348,6.95212,6.95212,462877.23180303,0
+IRT.US,D,20170322,000000,6.86129,6.96325,6.74771,6.85381,704131.50258995,0
+IRT.US,D,20170323,000000,6.87627,7.0128,6.83095,6.99783,775537.7398932,0
+IRT.US,D,20170324,000000,6.97468,7.04334,6.95212,6.96739,325767.67349482,0
+IRT.US,D,20170327,000000,6.95981,7.0128,6.93714,6.97468,423837.93757037,0
+IRT.US,D,20170328,000000,6.97468,7.07348,6.95981,7.07348,586651.22382246,0
+IRT.US,D,20170329,000000,7.03526,7.13466,7.02758,7.07348,289950.35440113,0
+IRT.US,D,20170330,000000,7.0658,7.11919,7.04304,7.0658,266861.56280193,0
+IRT.US,D,20170331,000000,7.08117,7.1652,7.05063,7.14993,1022669.5267654,0
+IRT.US,D,20170403,000000,7.13466,7.14993,7.05457,7.12678,324416.55537573,0
+IRT.US,D,20170404,000000,7.10403,7.1652,7.05841,7.13466,638693.12661059,0
+IRT.US,D,20170405,000000,7.13466,7.1653,6.89015,6.92838,1036785.7165204,0
+IRT.US,D,20170406,000000,6.90553,7.07348,6.90553,7.04314,411438.30734904,0
+IRT.US,D,20170407,000000,7.07348,7.08885,7.02305,7.05063,288719.01985683,0
+IRT.US,D,20170410,000000,7.05063,7.08482,7.01231,7.04314,338735.7681389,0
+IRT.US,D,20170411,000000,7.04314,7.15731,7.04314,7.15731,348338.75642329,0
+IRT.US,D,20170412,000000,7.15731,7.17259,7.09634,7.11161,304923.30125046,0
+IRT.US,D,20170413,000000,7.09634,7.1652,7.0658,7.07348,365779.44793641,0
+IRT.US,D,20170417,000000,7.13466,7.1652,7.1123,7.1652,424976.89664596,0
+IRT.US,D,20170418,000000,7.15731,7.17259,7.11161,7.14215,395958.81809443,0
+IRT.US,D,20170419,000000,7.11161,7.18391,7.11161,7.15731,478774.94845439,0
+IRT.US,D,20170420,000000,7.14993,7.22608,7.14993,7.21071,469486.6458326,0
+IRT.US,D,20170421,000000,7.21859,7.27159,7.17259,7.23357,539009.84473547,0
+IRT.US,D,20170424,000000,7.30213,7.34035,7.16136,7.22608,965448.50703994,0
+IRT.US,D,20170425,000000,7.23357,7.27966,7.20362,7.23357,762152.43296741,0
+IRT.US,D,20170426,000000,7.18766,7.30282,7.18017,7.18017,617166.59705892,0
+IRT.US,D,20170427,000000,7.18017,7.21051,7.10323,7.1185,361935.20727753,0
+IRT.US,D,20170428,000000,7.11102,7.14934,7.01881,7.06461,393336.77594447,0
+IRT.US,D,20170501,000000,7.08008,7.13387,6.96482,7.04166,884567.18594743,0
+IRT.US,D,20170502,000000,7.10323,7.27189,7.08787,7.23357,797091.67755096,0
+IRT.US,D,20170503,000000,7.25691,7.25691,6.94956,7.00334,716703.7023682,0
+IRT.US,D,20170504,000000,6.99566,7.04856,6.90355,6.96482,549551.81443245,0
+IRT.US,D,20170505,000000,6.94956,7.02659,6.90355,6.94956,749558.91577332,0
+IRT.US,D,20170508,000000,6.94956,6.99566,6.91114,6.94956,283929.70709513,0
+IRT.US,D,20170509,000000,6.94956,6.94956,6.85745,6.9267,612660.50139355,0
+IRT.US,D,20170510,000000,6.91114,7.02659,6.90355,6.96482,353448.84553783,0
+IRT.US,D,20170511,000000,6.94197,6.97241,6.84967,6.9267,381621.33326052,0
+IRT.US,D,20170512,000000,6.90355,6.98049,6.87302,6.9267,259102.02343133,0
+IRT.US,D,20170515,000000,6.97251,7.07625,6.96482,6.99566,307168.73572034,0
+IRT.US,D,20170516,000000,6.97251,7.02659,6.94197,6.95734,329832.19411751,0
+IRT.US,D,20170517,000000,6.9267,7.01467,6.91114,6.93429,485478.76818272,0
+IRT.US,D,20170518,000000,6.94956,7.03408,6.91114,7.01093,339248.40123443,0
+IRT.US,D,20170519,000000,7.53245,7.53245,7.01093,7.03408,319984.56310833,0
+IRT.US,D,20170522,000000,7.01093,7.09574,6.97251,7.0725,359792.29942676,0
+IRT.US,D,20170523,000000,7.10323,7.10323,7.03408,7.0725,350526.32933586,0
+IRT.US,D,20170524,000000,7.0725,7.13387,7.0725,7.11102,386777.1025519,0
+IRT.US,D,20170525,000000,7.35641,7.55618,7.29504,7.41,5418974.4098006,0
+IRT.US,D,20170526,000000,7.35641,7.5027,7.30213,7.38764,12140785.022006,0
+IRT.US,D,20170530,000000,7.37965,7.60347,7.35257,7.53323,2806053.0684856,0
+IRT.US,D,20170531,000000,7.53323,7.53323,7.35641,7.42556,2083700.2509163,0
+IRT.US,D,20170601,000000,7.39443,7.63047,7.37965,7.59638,932980.0524653,0
+IRT.US,D,20170602,000000,7.62663,7.7279,7.61145,7.69647,1158740.6223871,0
+IRT.US,D,20170605,000000,7.66475,7.69647,7.64239,7.68858,945884.19486182,0
+IRT.US,D,20170606,000000,7.67282,7.71981,7.54889,7.55688,1271048.8900225,0
+IRT.US,D,20170607,000000,7.55688,7.67282,7.54496,7.62663,1345288.3134041,0
+IRT.US,D,20170608,000000,7.64239,7.71981,7.53323,7.6345,1247722.5615038,0
+IRT.US,D,20170609,000000,7.65697,7.81231,7.64968,7.74238,1378532.3158698,0
+IRT.US,D,20170612,000000,7.73509,7.81616,7.71981,7.75065,1249543.6778867,0
+IRT.US,D,20170613,000000,7.7279,7.75794,7.61933,7.64968,774357.16110094,0
+IRT.US,D,20170614,000000,7.68858,7.75065,7.52506,7.59638,804466.48832116,0
+IRT.US,D,20170615,000000,7.80404,7.8204,7.68051,7.79616,1366465.6433818,0
+IRT.US,D,20170616,000000,7.75794,7.82365,7.69647,7.71981,1795334.4910935,0
+IRT.US,D,20170619,000000,7.70386,7.8204,7.70386,7.7279,862183.89930147,0
+IRT.US,D,20170620,000000,7.71174,7.80001,7.65697,7.77321,562437.68475824,0
+IRT.US,D,20170621,000000,7.78799,7.80001,7.6345,7.68858,587131.37323668,0
+IRT.US,D,20170622,000000,7.68858,7.71981,7.61145,7.61145,607594.06222575,0
+IRT.US,D,20170623,000000,7.61145,7.68465,7.5884,7.60347,1518596.8740613,0
+IRT.US,D,20170626,000000,7.6345,7.73509,7.6345,7.70386,710307.46249716,0
+IRT.US,D,20170627,000000,7.67282,7.7279,7.54122,7.58042,645624.33210803,0
+IRT.US,D,20170628,000000,7.60347,7.72041,7.5884,7.68948,864811.01702663,0
+IRT.US,D,20170629,000000,7.67362,7.72878,7.61145,7.72041,821731.56493225,0
+IRT.US,D,20170630,000000,7.75144,7.75873,7.64239,7.67362,520917.44936627,0
+IRT.US,D,20170703,000000,7.65046,7.78198,7.65046,7.77498,248634.15713232,0
+IRT.US,D,20170705,000000,7.75144,7.85291,7.68139,7.82946,700105.5563388,0
+IRT.US,D,20170706,000000,7.79764,7.79764,7.65046,7.68139,844321.93504649,0
+IRT.US,D,20170707,000000,7.67362,7.71262,7.61933,7.68139,436925.81578925,0
+IRT.US,D,20170710,000000,7.67362,7.72041,7.5884,7.5884,558851.28331968,0
+IRT.US,D,20170711,000000,7.58042,7.6345,7.49403,7.60347,689533.13319061,0
+IRT.US,D,20170712,000000,7.62663,7.72878,7.62663,7.66563,372255.88189564,0
+IRT.US,D,20170713,000000,7.70464,7.72878,7.62663,7.68139,415062.2680441,0
+IRT.US,D,20170714,000000,7.68948,7.7668,7.68139,7.75873,453574.71757067,0
+IRT.US,D,20170717,000000,7.77498,7.85291,7.71262,7.84472,447122.64637241,0
+IRT.US,D,20170718,000000,7.88344,7.92226,7.79764,7.92226,516255.02598463,0
+IRT.US,D,20170719,000000,7.86118,8.00845,7.86118,7.92955,542883.52373052,0
+IRT.US,D,20170720,000000,7.96945,7.97762,7.86118,7.89073,413771.04171241,0
+IRT.US,D,20170721,000000,7.92955,7.92955,7.84472,7.92226,433529.24086329,0
+IRT.US,D,20170724,000000,7.92955,7.93802,7.84472,7.93802,373601.92443952,0
+IRT.US,D,20170725,000000,7.99259,7.99259,7.80572,7.82946,457771.20314865,0
+IRT.US,D,20170726,000000,7.78966,7.90669,7.78966,7.79764,489490.50282331,0
+IRT.US,D,20170727,000000,7.84472,7.94629,7.78966,7.90758,505371.97763401,0
+IRT.US,D,20170728,000000,7.85291,7.92669,7.82118,7.91546,395892.83561679,0
+IRT.US,D,20170731,000000,7.9854,7.9854,7.83734,7.91546,740716.24865437,0
+IRT.US,D,20170801,000000,7.91546,8.01702,7.82118,7.94629,796184.16470463,0
+IRT.US,D,20170802,000000,7.9389,8.02363,7.89161,7.91546,554979.63455471,0
+IRT.US,D,20170803,000000,7.93053,7.9784,7.78198,7.81399,675108.34846321,0
+IRT.US,D,20170804,000000,7.82118,7.9389,7.81399,7.92226,575724.52552508,0
+IRT.US,D,20170807,000000,7.92226,7.97446,7.85291,7.94629,748066.69666359,0
+IRT.US,D,20170808,000000,7.94629,7.9784,7.88432,7.90758,596686.65111415,0
+IRT.US,D,20170809,000000,7.96284,7.9784,7.92226,7.95437,722204.61077339,0
+IRT.US,D,20170810,000000,7.9389,7.9854,7.89161,7.94629,871977.72921349,0
+IRT.US,D,20170811,000000,7.9389,7.94629,7.75144,7.79764,754429.43773828,0
+IRT.US,D,20170814,000000,7.84472,8.07091,7.82118,8.07091,835794.96870518,0
+IRT.US,D,20170815,000000,8.05662,8.08765,7.9854,8.05662,627833.42590589,0
+IRT.US,D,20170816,000000,8.04037,8.1044,7.95861,7.9784,692514.52606494,0
+IRT.US,D,20170817,000000,7.95437,8.03219,7.7668,7.78198,1261051.0219873,0
+IRT.US,D,20170818,000000,7.73607,7.82946,7.63372,7.82118,2237158.2369539,0
+IRT.US,D,20170821,000000,7.81399,7.84472,7.74316,7.81399,854203.06485201,0
+IRT.US,D,20170822,000000,7.82946,7.95437,7.82946,7.94629,414824.73112459,0
+IRT.US,D,20170823,000000,7.92226,8.01702,7.85291,7.99338,471134.17754354,0
+IRT.US,D,20170824,000000,8.01702,8.05662,7.96284,8.01702,871229.58942855,0
+IRT.US,D,20170825,000000,8.02363,8.04894,7.9854,8.02363,395453.29080419,0
+IRT.US,D,20170828,000000,7.9389,7.97023,7.89989,7.95437,834861.06286779,0
+IRT.US,D,20170829,000000,7.97023,8.02135,7.95437,7.97023,749491.91818064,0
+IRT.US,D,20170830,000000,7.94629,8.05751,7.89989,8.04136,477326.3792914,0
+IRT.US,D,20170831,000000,8.05751,8.1044,8.04983,8.09692,605156.77101319,0
+IRT.US,D,20170901,000000,8.09692,8.1044,8.04638,8.0716,390174.6925929,0
+IRT.US,D,20170905,000000,8.08845,8.20537,8.08017,8.17543,905009.5726357,0
+IRT.US,D,20170906,000000,7.86778,7.86778,7.3567,7.44339,8328195.6500957,0
+IRT.US,D,20170907,000000,7.52121,7.89989,7.52121,7.86029,12475861.300423,0
+IRT.US,D,20170908,000000,7.86029,8.02451,7.78799,8.01702,2424738.2999674,0
+IRT.US,D,20170911,000000,8.02451,8.15819,8.02451,8.12706,2153019.4116959,0
+IRT.US,D,20170912,000000,8.08845,8.16666,8.04983,8.08845,1518218.2361512,0
+IRT.US,D,20170913,000000,8.1111,8.1313,7.90758,7.94629,1144731.0197113,0
+IRT.US,D,20170914,000000,7.96284,7.9784,7.84394,7.86029,1239478.8122588,0
+IRT.US,D,20170915,000000,7.83655,7.9389,7.75794,7.9389,4681956.2252391,0
+IRT.US,D,20170918,000000,7.92226,8.15139,7.90758,8.1111,1654526.8686924,0
+IRT.US,D,20170919,000000,8.1044,8.17543,8.05751,8.1044,1243578.8619079,0
+IRT.US,D,20170920,000000,8.09692,8.16666,7.9389,7.99338,1355445.5545008,0
+IRT.US,D,20170921,000000,7.9854,8.0716,7.95437,7.99338,1035466.0669676,0
+IRT.US,D,20170922,000000,8.02451,8.08017,7.91546,8.00176,3912689.866067,0
+IRT.US,D,20170925,000000,8.08017,8.1044,7.9854,8.01702,1509216.1959709,0
+IRT.US,D,20170926,000000,8.01023,8.01023,7.86029,7.95437,919988.61017527,0
+IRT.US,D,20170927,000000,7.9784,8.01702,7.88344,7.9854,878734.33492394,0
+IRT.US,D,20170928,000000,8.03278,8.04983,7.86679,8.00176,1033600.2855229,0
+IRT.US,D,20170929,000000,7.95437,8.04983,7.9389,8.04983,968271.54196794,0
+IRT.US,D,20171002,000000,8.07239,8.23129,8.04136,8.19178,1545387.7902137,0
+IRT.US,D,20171003,000000,8.16765,8.19178,8.10499,8.19178,686159.90591059,0
+IRT.US,D,20171004,000000,8.17632,8.22005,8.12371,8.16765,673593.79682259,0
+IRT.US,D,20171005,000000,8.17632,8.32625,8.15908,8.29492,945058.90633379,0
+IRT.US,D,20171006,000000,8.28704,8.28704,8.184,8.20695,1152870.212107,0
+IRT.US,D,20171009,000000,8.22419,8.28261,8.20695,8.27828,476297.05264021,0
+IRT.US,D,20171010,000000,8.32625,8.37432,8.25522,8.29492,521583.36483292,0
+IRT.US,D,20171011,000000,8.3097,8.35009,8.29492,8.33502,482656.74836977,0
+IRT.US,D,20171012,000000,8.32625,8.36565,8.2699,8.33502,1223870.403394,0
+IRT.US,D,20171013,000000,8.3428,8.35009,8.26291,8.3028,1018708.5478768,0
+IRT.US,D,20171016,000000,8.31758,8.31758,8.184,8.20695,891872.96889486,0
+IRT.US,D,20171017,000000,8.22419,8.25522,8.16341,8.20695,630996.52437251,0
+IRT.US,D,20171018,000000,8.23129,8.35009,8.2036,8.31758,674903.29522501,0
+IRT.US,D,20171019,000000,8.33502,8.33502,8.23956,8.28704,686359.88357359,0
+IRT.US,D,20171020,000000,8.33502,8.35678,8.23956,8.3028,649662.45973967,0
+IRT.US,D,20171023,000000,8.3097,8.31758,8.24744,8.2699,275507.297603,0
+IRT.US,D,20171024,000000,8.28704,8.39009,8.25522,8.36565,633864.2243623,0
+IRT.US,D,20171025,000000,8.33502,8.41264,8.3097,8.3428,476274.72010931,0
+IRT.US,D,20171026,000000,8.37432,8.39009,8.23129,8.23956,588182.01730373,0
+IRT.US,D,20171027,000000,8.26291,8.35009,8.22005,8.32625,750493.83672574,0
+IRT.US,D,20171030,000000,8.35009,8.35678,8.09692,8.13563,1005079.6133413,0
+IRT.US,D,20171031,000000,8.01614,8.11878,7.88837,8.07918,1135672.1330886,0
+IRT.US,D,20171101,000000,8.08765,8.3028,8.07918,8.184,674861.67550834,0
+IRT.US,D,20171102,000000,8.16666,8.35009,8.13563,8.35009,540799.4925521,0
+IRT.US,D,20171103,000000,8.31758,8.31758,8.23463,8.2699,452702.73375077,0
+IRT.US,D,20171106,000000,8.2699,8.28704,8.08765,8.1044,768745.60515632,0
+IRT.US,D,20171107,000000,8.12706,8.19089,8.10766,8.11878,1682788.6865386,0
+IRT.US,D,20171108,000000,8.1044,8.25079,8.09593,8.2303,490650.77931475,0
+IRT.US,D,20171109,000000,8.2303,8.31325,8.20627,8.28704,530172.25319172,0
+IRT.US,D,20171110,000000,8.27828,8.35678,8.23868,8.33502,647472.85659703,0
+IRT.US,D,20171113,000000,8.33502,8.39688,8.2699,8.27828,745864.91214045,0
+IRT.US,D,20171114,000000,8.2699,8.28261,8.17543,8.184,606272.38244285,0
+IRT.US,D,20171115,000000,8.17543,8.17543,8.05662,8.06313,462799.06794491,0
+IRT.US,D,20171116,000000,8.07918,8.21474,8.07918,8.15819,796413.58070382,0
+IRT.US,D,20171117,000000,8.15819,8.20627,8.11031,8.12706,625565.65890513,0
+IRT.US,D,20171120,000000,8.15819,8.2233,8.13563,8.2233,519368.38381426,0
+IRT.US,D,20171121,000000,8.26291,8.32211,8.20282,8.2699,609197.94398996,0
+IRT.US,D,20171122,000000,8.28704,8.35009,8.23868,8.31758,1004537.5419096,0
+IRT.US,D,20171124,000000,8.36565,8.4614,8.33502,8.39009,704460.39986312,0
+IRT.US,D,20171127,000000,8.35009,8.36565,8.3097,8.35009,772435.54832903,0
+IRT.US,D,20171128,000000,8.36565,8.37432,8.28704,8.29492,551323.19017835,0
+IRT.US,D,20171129,000000,8.26291,8.33502,8.25857,8.28704,572912.65686253,0
+IRT.US,D,20171130,000000,8.32625,8.35009,8.2233,8.2233,636463.93398136,0
+IRT.US,D,20171201,000000,8.19936,8.2699,7.97614,8.11878,886277.65479089,0
+IRT.US,D,20171204,000000,8.16666,8.26291,8.01939,8.08765,727480.16363955,0
+IRT.US,D,20171205,000000,8.11031,8.12706,8.00845,8.07091,518007.11454477,0
+IRT.US,D,20171206,000000,8.06313,8.09593,8.00442,8.06313,573359.3074804,0
+IRT.US,D,20171207,000000,8.07918,8.11031,8.01288,8.03121,538081.01447329,0
+IRT.US,D,20171208,000000,8.06313,8.1044,8.02697,8.03958,426181.83819919,0
+IRT.US,D,20171211,000000,8.04815,8.13563,8.04815,8.07091,609711.59220052,0
+IRT.US,D,20171212,000000,8.07091,8.11878,8.02273,8.03121,626323.94984048,0
+IRT.US,D,20171213,000000,8.02273,8.17543,8.02273,8.11031,905043.07143203,0
+IRT.US,D,20171214,000000,8.09593,8.12282,8.00845,8.05662,747026.20374694,0
+IRT.US,D,20171215,000000,8.09593,8.171,8.07918,8.13563,3704446.1212864,0
+IRT.US,D,20171218,000000,8.184,8.31758,8.17543,8.2303,749474.66122495,0
+IRT.US,D,20171219,000000,8.2233,8.24478,8.00018,8.00845,803098.11324638,0
+IRT.US,D,20171220,000000,8.03121,8.06313,7.97614,8.00018,524545.47052149,0
+IRT.US,D,20171221,000000,8.05662,8.09593,8.00845,8.06313,693211.91009786,0
+IRT.US,D,20171222,000000,8.1044,8.11031,8.05662,8.05662,478395.29542919,0
+IRT.US,D,20171226,000000,8.06313,8.1044,8.00845,8.05662,473647.60238415,0
+IRT.US,D,20171227,000000,8.05662,8.14381,8.03958,8.07091,639659.51612927,0
+IRT.US,D,20171228,000000,8.03958,8.16242,8.02273,8.11878,644055.97937025,0
+IRT.US,D,20171229,000000,8.12706,8.13563,8.03121,8.03121,462969.60727173,0
+IRT.US,D,20180102,000000,8.03958,8.11878,7.98363,8.1044,650016.73488885,0
+IRT.US,D,20180103,000000,8.11878,8.13563,8.03958,8.11031,693867.67441411,0
+IRT.US,D,20180104,000000,8.11878,8.15139,7.9916,7.9916,850334.46143216,0
+IRT.US,D,20180105,000000,7.9916,8.05662,7.97614,8.02273,478771.90310927,0
+IRT.US,D,20180108,000000,8.02273,8.03545,7.96018,8.00845,526996.97334461,0
+IRT.US,D,20180109,000000,8.02273,8.02273,7.78453,7.79282,923776.00439187,0
+IRT.US,D,20180110,000000,7.77744,7.84886,7.60968,7.73745,658214.803957,0
+IRT.US,D,20180111,000000,7.73745,7.81714,7.66563,7.71342,617594.97560607,0
+IRT.US,D,20180112,000000,7.69726,7.72947,7.53048,7.562,942826.66835944,0
+IRT.US,D,20180116,000000,7.58604,7.69726,7.55402,7.562,497880.42863414,0
+IRT.US,D,20180117,000000,7.57806,7.63372,7.5222,7.58604,596919.11245845,0
+IRT.US,D,20180118,000000,7.57806,7.58604,7.43069,7.43482,704854.26449888,0
+IRT.US,D,20180119,000000,7.41887,7.50634,7.41088,7.443,1088572.8254334,0
+IRT.US,D,20180122,000000,7.4825,7.54614,7.46969,7.54614,444729.0051066,0
+IRT.US,D,20180123,000000,7.54614,7.65765,7.54614,7.65765,400288.28374273,0
+IRT.US,D,20180124,000000,7.65765,7.6747,7.56998,7.60199,598946.2971946,0
+IRT.US,D,20180125,000000,7.61795,7.68553,7.59412,7.68139,697361.70038398,0
+IRT.US,D,20180126,000000,7.71342,7.72129,7.5222,7.56998,542239.94079476,0
+IRT.US,D,20180129,000000,7.56998,7.56998,7.29139,7.29917,922042.18790247,0
+IRT.US,D,20180130,000000,7.27543,7.28361,7.20411,7.22776,706717.00059844,0
+IRT.US,D,20180131,000000,7.25967,7.37089,7.24371,7.31533,733413.51105205,0
+IRT.US,D,20180201,000000,7.31533,7.36301,7.21987,7.23553,948937.66090405,0
+IRT.US,D,20180202,000000,7.19593,7.21829,7.00502,7.06058,1128120.6923014,0
+IRT.US,D,20180205,000000,6.98906,7.04482,6.71057,6.75815,1322233.0206012,0
+IRT.US,D,20180206,000000,6.67067,6.82179,6.57502,6.78997,2050268.4521681,0
+IRT.US,D,20180207,000000,6.78218,6.92532,6.78218,6.80593,966007.83542733,0
+IRT.US,D,20180208,000000,6.80593,6.83765,6.65865,6.6626,1145237.5621166,0
+IRT.US,D,20180209,000000,6.71057,6.82977,6.62674,6.76613,1037432.3448013,0
+IRT.US,D,20180212,000000,6.77391,6.90148,6.63087,6.88523,1126986.808801,0
+IRT.US,D,20180213,000000,6.84572,6.99704,6.82977,6.95715,994785.33171423,0
+IRT.US,D,20180214,000000,6.89351,6.90148,6.76613,6.82179,748431.12296318,0
+IRT.US,D,20180215,000000,6.85371,6.9334,6.82287,6.90148,531080.78115308,0
+IRT.US,D,20180216,000000,6.88523,7.06058,6.88523,6.98906,1081601.0153343,0
+IRT.US,D,20180220,000000,7.16402,7.28361,6.84572,6.84572,861617.4651088,0
+IRT.US,D,20180221,000000,6.81381,6.82179,6.57502,6.59117,963611.1488164,0
+IRT.US,D,20180222,000000,6.63087,6.78218,6.5829,6.78218,922457.36995409,0
+IRT.US,D,20180223,000000,6.87745,6.98906,6.86957,6.90148,613994.36255695,0
+IRT.US,D,20180226,000000,6.92532,6.98906,6.88523,6.98118,564402.9474769,0
+IRT.US,D,20180227,000000,6.98906,7.00502,6.71057,6.76613,862989.90064373,0
+IRT.US,D,20180228,000000,6.81381,6.87745,6.76613,6.78218,847841.33889237,0
+IRT.US,D,20180301,000000,6.75815,6.87745,6.74229,6.86158,663325.90818658,0
+IRT.US,D,20180302,000000,6.78218,6.9334,6.75007,6.86158,1629950.9335586,0
+IRT.US,D,20180305,000000,6.86957,6.9334,6.85371,6.90936,536976.56930908,0
+IRT.US,D,20180306,000000,6.88523,6.94906,6.82593,6.9334,583720.58670015,0
+IRT.US,D,20180307,000000,6.88523,6.94906,6.84572,6.87745,912236.17660996,0
+IRT.US,D,20180308,000000,6.89351,6.89754,6.81381,6.84572,764146.11890721,0
+IRT.US,D,20180309,000000,6.87745,6.90148,6.77391,6.90148,806156.65486381,0
+IRT.US,D,20180312,000000,6.88523,7.06876,6.87607,7.0528,761377.90019141,0
+IRT.US,D,20180313,000000,7.10028,7.19593,7.0924,7.16402,939035.21368267,0
+IRT.US,D,20180314,000000,7.17209,7.20411,7.13239,7.15613,503412.80560559,0
+IRT.US,D,20180315,000000,7.16402,7.23553,7.12422,7.22776,626986.81996201,0
+IRT.US,D,20180316,000000,7.22776,7.33523,7.18806,7.29917,1562939.1292663,0
+IRT.US,D,20180319,000000,7.29917,7.31533,7.11643,7.17209,903160.03303166,0
+IRT.US,D,20180320,000000,7.17209,7.24371,7.14008,7.18007,661898.65643946,0
+IRT.US,D,20180321,000000,7.16402,7.23553,7.12422,7.17209,539385.4373005,0
+IRT.US,D,20180322,000000,7.14826,7.26774,7.11643,7.17209,622771.04719826,0
+IRT.US,D,20180323,000000,7.20411,7.20411,7.00502,7.0129,1030212.8466323,0
+IRT.US,D,20180326,000000,7.07653,7.11643,6.96916,7.10826,476936.5751158,0
+IRT.US,D,20180327,000000,7.10826,7.21189,7.02068,7.14826,637630.30116304,0
+IRT.US,D,20180328,000000,7.14008,7.29139,7.10826,7.27543,1132569.9415245,0
+IRT.US,D,20180329,000000,7.31533,7.34705,7.26351,7.30754,1081555.3351575,0
+IRT.US,D,20180402,000000,7.29917,7.29917,7.18391,7.27543,959255.29017704,0
+IRT.US,D,20180403,000000,7.27543,7.4623,7.24302,7.45423,916802.16406273,0
+IRT.US,D,20180404,000000,7.41344,7.51087,7.37306,7.48684,799267.06908303,0
+IRT.US,D,20180405,000000,7.48684,7.56781,7.42566,7.55175,688217.54409795,0
+IRT.US,D,20180406,000000,7.55175,7.62456,7.5152,7.55993,649620.840023,0
+IRT.US,D,20180409,000000,7.57619,7.60032,7.5152,7.53521,512600.61183836,0
+IRT.US,D,20180410,000000,7.58406,7.68967,7.51087,7.65726,964479.07217614,0
+IRT.US,D,20180411,000000,7.63283,7.76286,7.58406,7.75459,1060975.9079387,0
+IRT.US,D,20180412,000000,7.76286,7.76286,7.63283,7.67352,672674.10259577,0
+IRT.US,D,20180413,000000,7.67352,7.73026,7.60032,7.7141,874008.9744098,0
+IRT.US,D,20180416,000000,7.74661,7.82759,7.69765,7.77892,593196.68560446,0
+IRT.US,D,20180417,000000,7.79528,7.97348,7.79528,7.88432,806772.82969348,0
+IRT.US,D,20180418,000000,7.90068,7.91989,7.80345,7.8196,598408.28622307,0
+IRT.US,D,20180419,000000,7.79528,7.79528,7.60446,7.65726,630752.89676276,0
+IRT.US,D,20180420,000000,7.68139,7.68967,7.58003,7.6085,392452.61074408,0
+IRT.US,D,20180423,000000,7.63283,7.65441,7.55993,7.63283,410448.57018442,0
+IRT.US,D,20180424,000000,7.67352,7.67765,7.58406,7.63283,607980.82105624,0
+IRT.US,D,20180425,000000,7.4298,7.59234,7.23495,7.54338,1079453.0319083,0
+IRT.US,D,20180426,000000,7.53521,7.61657,7.49629,7.55175,516137.27263993,0
+IRT.US,D,20180427,000000,7.52722,7.69765,7.52722,7.66524,489485.42724811,0
+IRT.US,D,20180430,000000,7.68967,7.75459,7.62456,7.63283,568735.45847032,0
+IRT.US,D,20180501,000000,7.63283,7.70603,7.58406,7.68967,537380.58509526,0
+IRT.US,D,20180502,000000,7.66524,7.75459,7.59628,7.68967,531987.27888437,0
+IRT.US,D,20180503,000000,7.65726,7.7141,7.59234,7.59234,749203.62550909,0
+IRT.US,D,20180504,000000,7.59234,7.77084,7.56781,7.73814,368982.13588961,0
+IRT.US,D,20180507,000000,7.77892,7.83576,7.72218,7.79528,552086.5566889,0
+IRT.US,D,20180508,000000,7.78709,7.78709,7.61263,7.61657,587596.29592528,0
+IRT.US,D,20180509,000000,7.61657,7.72218,7.59628,7.70603,485707.16906687,0
+IRT.US,D,20180510,000000,7.73814,7.77892,7.67352,7.7141,749866.49563063,0
+IRT.US,D,20180511,000000,7.72218,7.74661,7.67352,7.69765,348588.47472329,0
+IRT.US,D,20180514,000000,7.68139,7.7141,7.56781,7.58406,536378.66655015,0
+IRT.US,D,20180515,000000,7.55175,7.55175,7.43788,7.4623,493522.5397647,0
+IRT.US,D,20180516,000000,7.47039,7.55175,7.45669,7.5028,581705.58334449,0
+IRT.US,D,20180517,000000,7.51087,7.58406,7.46644,7.47856,411237.314571,0
+IRT.US,D,20180518,000000,7.52722,7.54338,7.39739,7.4623,624769.80871326,0
+IRT.US,D,20180521,000000,7.48684,7.68139,7.47039,7.63283,484531.66584982,0
+IRT.US,D,20180522,000000,7.68139,7.70603,7.63283,7.65726,437658.72884859,0
+IRT.US,D,20180523,000000,7.67352,7.85211,7.67352,7.79528,895479.67263423,0
+IRT.US,D,20180524,000000,7.76286,7.84394,7.7141,7.72218,410873.90338645,0
+IRT.US,D,20180525,000000,7.73814,7.79528,7.68139,7.69765,570497.69818086,0
+IRT.US,D,20180529,000000,7.66524,7.75459,7.64101,7.73026,538875.84955011,0
+IRT.US,D,20180530,000000,7.73026,7.91723,7.69765,7.89251,464715.60514163,0
+IRT.US,D,20180531,000000,7.89251,7.98185,7.87625,7.87625,668539.53903527,0
+IRT.US,D,20180601,000000,7.90068,7.94147,7.84394,7.90068,660289.69910005,0
+IRT.US,D,20180604,000000,7.93299,8.14479,7.93299,8.13642,1099996.9301006,0
+IRT.US,D,20180605,000000,8.15307,8.20193,7.89251,7.95781,1138996.6348467,0
+IRT.US,D,20180606,000000,7.95781,8.02185,7.90068,7.96609,514098.92163834,0
+IRT.US,D,20180607,000000,7.94954,8.00678,7.91723,7.97348,666825.00973165,0
+IRT.US,D,20180608,000000,7.97348,8.16853,7.97348,8.04727,714991.20329464,0
+IRT.US,D,20180611,000000,8.03899,8.07091,7.93299,8.04727,742155.68178199,0
+IRT.US,D,20180612,000000,8.04727,8.20104,8.03052,8.13642,785623.92293693,0
+IRT.US,D,20180613,000000,8.14479,8.20449,8.04727,8.1044,740539.61863729,0
+IRT.US,D,20180614,000000,8.1044,8.16853,8.07918,8.14479,683134.8630895,0
+IRT.US,D,20180615,000000,8.14479,8.24222,8.12795,8.24222,5148589.3826925,0
+IRT.US,D,20180618,000000,8.23395,8.28261,8.20883,8.25769,922159.94124719,0
+IRT.US,D,20180619,000000,8.22596,8.3229,8.18488,8.19316,914393.29607131,0
+IRT.US,D,20180620,000000,8.19316,8.34033,8.19316,8.33156,637741.96381751,0
+IRT.US,D,20180621,000000,8.35521,8.40417,8.25,8.38831,738220.08076945,0
+IRT.US,D,20180622,000000,8.41196,8.42949,8.22596,8.30616,1539659.4960395,0
+IRT.US,D,20180625,000000,8.31403,8.3229,8.1111,8.12795,944112.81911592,0
+IRT.US,D,20180626,000000,8.15307,8.25769,8.12795,8.19316,956045.49641856,0
+IRT.US,D,20180627,000000,8.21739,8.34033,8.1771,8.29118,832292.82181499,0
+IRT.US,D,20180628,000000,8.29847,8.42072,8.28261,8.38043,884990.48891937,0
+IRT.US,D,20180629,000000,8.36299,8.43746,8.31403,8.37176,968819.70408988,0
+IRT.US,D,20180702,000000,8.36299,8.46929,8.31403,8.38831,1046736.8892638,0
+IRT.US,D,20180703,000000,8.3961,8.43392,8.36299,8.36299,513671.55820623,0
+IRT.US,D,20180705,000000,8.40505,8.49599,8.36299,8.48702,656441.39798101,0
+IRT.US,D,20180706,000000,8.50396,8.59075,8.48702,8.52868,503063.60603161,0
+IRT.US,D,20180709,000000,8.52868,8.54573,8.47116,8.53687,725842.78307901,0
+IRT.US,D,20180710,000000,8.52868,8.56563,8.47116,8.49599,763804.02513852,0
+IRT.US,D,20180711,000000,8.48002,8.53687,8.45451,8.47116,616091.59023089,0
+IRT.US,D,20180712,000000,8.48002,8.48702,8.41264,8.43037,412822.92426446,0
+IRT.US,D,20180713,000000,8.43845,8.48002,8.40505,8.41264,375190.57947811,0
+IRT.US,D,20180716,000000,8.40505,8.40505,8.30546,8.37176,483228.25813765,0
+IRT.US,D,20180717,000000,8.38929,8.41264,8.2233,8.23129,512774.19651031,0
+IRT.US,D,20180718,000000,8.2233,8.2767,8.17356,8.23956,416716.90556033,0
+IRT.US,D,20180719,000000,8.2233,8.4084,8.21474,8.35521,444991.91990212,0
+IRT.US,D,20180720,000000,8.36299,8.38929,8.2233,8.24843,368673.54091725,0
+IRT.US,D,20180723,000000,8.2233,8.25591,8.1572,8.24843,375018.00992121,0
+IRT.US,D,20180724,000000,8.25591,8.27227,8.14055,8.24843,578773.93110714,0
+IRT.US,D,20180725,000000,8.24843,8.33935,8.2233,8.26468,293850.42638723,0
+IRT.US,D,20180726,000000,8.30546,8.37176,8.23956,8.28931,303175.27315049,0
+IRT.US,D,20180727,000000,8.30546,8.33078,8.12371,8.14902,491789.73839034,0
+IRT.US,D,20180730,000000,8.14902,8.31325,8.10766,8.29847,466113.41855257,0
+IRT.US,D,20180731,000000,8.33078,8.52868,8.30192,8.38929,718928.83453726,0
+IRT.US,D,20180801,000000,8.33078,8.42161,8.28931,8.42161,461554.53690509,0
+IRT.US,D,20180802,000000,8.44643,8.50396,8.19405,8.23956,683721.59958299,0
+IRT.US,D,20180803,000000,8.28931,8.45451,8.27227,8.42161,793632.16549249,0
+IRT.US,D,20180806,000000,8.43845,8.50032,8.40505,8.49599,426234.62418131,0
+IRT.US,D,20180807,000000,8.44643,8.48002,8.29847,8.38929,688641.86218494,0
+IRT.US,D,20180808,000000,8.34733,8.43845,8.33935,8.41264,395830.91359931,0
+IRT.US,D,20180809,000000,8.43845,8.48002,8.32211,8.35521,537183.65277737,0
+IRT.US,D,20180810,000000,8.31325,8.3961,8.29847,8.29847,399132.06771145,0
+IRT.US,D,20180813,000000,8.29847,8.30546,8.20627,8.21474,515658.13834075,0
+IRT.US,D,20180814,000000,8.23956,8.33078,8.22754,8.29847,459519.23124862,0
+IRT.US,D,20180815,000000,8.35521,8.41264,8.28074,8.35521,673134.96482422,0
+IRT.US,D,20180816,000000,8.35521,8.45451,8.32211,8.44643,635867.04633747,0
+IRT.US,D,20180817,000000,8.43037,8.56199,8.38929,8.52091,810858.66773202,0
+IRT.US,D,20180820,000000,8.5549,8.56908,8.43037,8.50396,1366980.3067074,0
+IRT.US,D,20180821,000000,8.51184,8.56908,8.48702,8.50396,601730.75775106,0
+IRT.US,D,20180822,000000,8.47116,8.51184,8.43037,8.49599,361201.27910316,0
+IRT.US,D,20180823,000000,8.47116,8.52868,8.47116,8.49599,289544.30838487,0
+IRT.US,D,20180824,000000,8.51184,8.52868,8.48002,8.51184,315740.36712344,0
+IRT.US,D,20180827,000000,8.52868,8.53322,8.4622,8.51184,418121.82477657,0
+IRT.US,D,20180828,000000,8.52091,8.54573,8.4622,8.54573,527335.00665315,0
+IRT.US,D,20180829,000000,8.5549,8.57814,8.50396,8.52091,445473.08443138,0
+IRT.US,D,20180830,000000,8.52091,8.5549,8.48002,8.48702,356052.61561707,0
+IRT.US,D,20180831,000000,8.47116,8.5549,8.46682,8.53687,659174.08767039,0
+IRT.US,D,20180904,000000,8.52091,8.59518,8.46682,8.50396,494451.37002689,0
+IRT.US,D,20180905,000000,8.51184,8.53687,8.44643,8.52091,548017.97560604,0
+IRT.US,D,20180906,000000,8.54573,8.56908,8.50839,8.52868,433125.22507712,0
+IRT.US,D,20180907,000000,8.52091,8.52868,8.4622,8.50396,399117.85610087,0
+IRT.US,D,20180910,000000,8.52868,8.61213,8.51273,8.54573,582022.29923717,0
+IRT.US,D,20180911,000000,8.54573,8.56908,8.45963,8.48002,524703.82846783,0
+IRT.US,D,20180912,000000,8.4622,8.51184,8.44643,8.4622,617720.84987111,0
+IRT.US,D,20180913,000000,8.49599,8.61952,8.47116,8.53687,661672.28578539,0
+IRT.US,D,20180914,000000,8.51184,8.57351,8.44161,8.48002,822041.17501964,0
+IRT.US,D,20180917,000000,8.52868,8.69439,8.52868,8.60415,1561941.2711813,0
+IRT.US,D,20180918,000000,8.59518,8.63636,8.56199,8.57814,546147.11858616,0
+IRT.US,D,20180919,000000,8.56199,8.60415,8.44643,8.44643,650383.19141852,0
+IRT.US,D,20180920,000000,8.4622,8.54573,8.39974,8.54573,546167.42088697,0
+IRT.US,D,20180921,000000,8.52868,8.58622,8.52091,8.56199,1346714.5500362,0
+IRT.US,D,20180924,000000,8.5549,8.5549,8.44357,8.52091,535314.82598757,0
+IRT.US,D,20180925,000000,8.54573,8.58622,8.49599,8.56199,364366.40779985,0
+IRT.US,D,20180926,000000,8.54573,8.57814,8.44643,8.44643,431089.91942065,0
+IRT.US,D,20180927,000000,8.47116,8.56199,8.46771,8.53687,389790.97910754,0
+IRT.US,D,20180928,000000,8.52868,8.70256,8.52868,8.70256,1023122.2680735,0
+IRT.US,D,20181001,000000,8.71901,8.7525,8.51184,8.52868,647222.12318198,0
+IRT.US,D,20181002,000000,8.54573,8.6861,8.51184,8.52091,859884.66373444,0
+IRT.US,D,20181003,000000,8.52868,8.61213,8.43037,8.4622,864325.7920372,0
+IRT.US,D,20181004,000000,8.45451,8.51273,8.19316,8.20193,1384569.2050165,0
+IRT.US,D,20181005,000000,8.21917,8.28172,8.16853,8.25266,525428.62060684,0
+IRT.US,D,20181008,000000,8.27738,8.54751,8.27738,8.49697,579752.50200631,0
+IRT.US,D,20181009,000000,8.49697,8.53864,8.42072,8.4622,564568.41122853,0
+IRT.US,D,20181010,000000,8.4622,8.57105,8.35324,8.36132,764653.67642753,0
+IRT.US,D,20181011,000000,8.33699,8.34556,8.118,8.14321,669312.0415812,0
+IRT.US,D,20181012,000000,8.2107,8.24409,8.04224,8.10135,771689.43877416,0
+IRT.US,D,20181015,000000,8.10952,8.31955,8.09278,8.22676,440021.91666319,0
+IRT.US,D,20181016,000000,8.22676,8.34556,8.16853,8.32802,756847.44176507,0
+IRT.US,D,20181017,000000,8.29492,8.35324,8.25769,8.29492,354532.98840124,0
+IRT.US,D,20181018,000000,8.28615,8.33699,8.22676,8.24409,534071.31006279,0
+IRT.US,D,20181019,000000,8.26113,8.31955,8.19779,8.26892,570405.32271216,0
+IRT.US,D,20181022,000000,8.29492,8.43845,8.19316,8.19316,536317.75964771,0
+IRT.US,D,20181023,000000,8.16853,8.25266,8.03377,8.20193,459199.47001082,0
+IRT.US,D,20181024,000000,8.20193,8.36132,8.19316,8.26113,491881.098744,0
+IRT.US,D,20181025,000000,8.26113,8.43845,8.22676,8.41196,700563.37322213,0
+IRT.US,D,20181026,000000,8.37855,8.42072,8.23552,8.31059,914494.80757537,0
+IRT.US,D,20181029,000000,8.36989,8.49697,8.35324,8.43845,367516.30977093,0
+IRT.US,D,20181030,000000,8.45451,8.58888,8.42949,8.50475,486967.94194734,0
+IRT.US,D,20181031,000000,8.52179,8.52958,8.31059,8.33699,1030724.4646128,0
+IRT.US,D,20181101,000000,8.20193,8.42072,8.10135,8.1771,1197397.2182493,0
+IRT.US,D,20181102,000000,8.00845,8.18488,7.89063,8.13484,1229577.3801525,0
+IRT.US,D,20181105,000000,8.10135,8.1771,7.95368,7.9916,1140177.213639,0
+IRT.US,D,20181106,000000,8.01702,8.118,7.94964,8.10135,927027.41786703,0
+IRT.US,D,20181107,000000,8.13484,8.36989,8.118,8.36132,598564.61393933,0
+IRT.US,D,20181108,000000,8.35324,8.42949,8.26546,8.40417,595694.88371946,0
+IRT.US,D,20181109,000000,8.41196,8.42949,8.31955,8.40417,479697.68802632,0
+IRT.US,D,20181112,000000,8.42072,8.58002,8.42072,8.50475,495857.30435816,0
+IRT.US,D,20181113,000000,8.56386,8.67262,8.4622,8.47116,579565.72083884,0
+IRT.US,D,20181114,000000,8.50475,8.52179,8.26113,8.26113,655359.2853477,0
+IRT.US,D,20181115,000000,8.23552,8.25266,8.15139,8.22676,482191.82568116,0
+IRT.US,D,20181116,000000,8.21917,8.42949,8.18488,8.41196,743983.90397017,0
+IRT.US,D,20181119,000000,8.3961,8.44643,8.30369,8.33699,395567.99880379,0
+IRT.US,D,20181120,000000,8.25266,8.35324,8.23552,8.23552,562820.38312855,0
+IRT.US,D,20181121,000000,8.22676,8.35087,8.19316,8.27738,425635.70630733,0
+IRT.US,D,20181123,000000,8.22676,8.37855,8.22676,8.31955,186708.07919354,0
+IRT.US,D,20181126,000000,8.36132,8.36132,8.22676,8.24409,335957.39827269,0
+IRT.US,D,20181127,000000,8.24409,8.26892,8.22676,8.22676,303879.76298869,0
+IRT.US,D,20181128,000000,8.23552,8.27738,8.18488,8.26892,621916.32033404,0
+IRT.US,D,20181129,000000,8.25266,8.27738,8.19316,8.24409,376636.10329598,0
+IRT.US,D,20181130,000000,8.26113,8.50475,8.25266,8.49697,711778.36419104,0
+IRT.US,D,20181203,000000,8.52179,8.52958,8.3961,8.52958,386906.02216206,0
+IRT.US,D,20181204,000000,8.52958,8.61489,8.4622,8.4622,605119.21175669,0
+IRT.US,D,20181206,000000,8.42072,8.70709,8.36989,8.69882,735281.32272682,0
+IRT.US,D,20181207,000000,8.71537,8.78984,8.63931,8.66523,770866.18047621,0
+IRT.US,D,20181210,000000,8.67262,8.67262,8.50396,8.63931,438563.1963498,0
+IRT.US,D,20181211,000000,8.68148,8.71537,8.62228,8.62228,366741.77699493,0
+IRT.US,D,20181212,000000,8.69064,8.71537,8.4622,8.47116,459211.65139131,0
+IRT.US,D,20181213,000000,8.54751,8.64798,8.50662,8.61489,497793.12874065,0
+IRT.US,D,20181214,000000,8.58002,8.80797,8.54751,8.68148,1468674.531478,0
+IRT.US,D,20181217,000000,8.68148,8.69064,8.33699,8.34556,849092.97573746,0
+IRT.US,D,20181218,000000,8.40417,8.56386,8.33699,8.33699,683585.57416754,0
+IRT.US,D,20181219,000000,8.35324,8.3961,8.21917,8.26113,670011.4558442,0
+IRT.US,D,20181220,000000,8.25266,8.31955,8.03377,8.09278,706087.62927325,0
+IRT.US,D,20181221,000000,8.12637,8.26892,7.98343,8.03377,1967599.513489,0
+IRT.US,D,20181224,000000,8.00845,8.01702,7.60475,7.61323,488963.65811722,0
+IRT.US,D,20181226,000000,7.65607,7.90915,7.51019,7.90501,1248735.6463143,0
+IRT.US,D,20181227,000000,7.81064,7.89654,7.6218,7.88768,842957.62043188,0
+IRT.US,D,20181228,000000,7.9394,7.99072,7.7934,7.92216,921917.32875248,0
+IRT.US,D,20181231,000000,7.95643,7.97358,7.72474,7.87931,688866.20260891,0
+IRT.US,D,20190102,000000,7.81064,7.90501,7.65607,7.82769,861559.60355147,0
+IRT.US,D,20190103,000000,7.83625,7.99072,7.83625,7.88768,722699.98691321,0
+IRT.US,D,20190104,000000,7.87064,8.05968,7.87064,8.04234,666861.55387312,0
+IRT.US,D,20190107,000000,8.07672,8.13671,8.03367,8.08509,556210.96909899,0
+IRT.US,D,20190108,000000,8.171,8.3167,8.13671,8.3167,971556.45423943,0
+IRT.US,D,20190109,000000,8.35954,8.36821,8.21384,8.35954,496976.97624797,0
+IRT.US,D,20190110,000000,8.3428,8.4622,8.28261,8.38575,548055.53486254,0
+IRT.US,D,20190111,000000,8.38575,8.43746,8.33413,8.39452,419340.97794037,0
+IRT.US,D,20190114,000000,8.36821,8.45451,8.34122,8.36821,297383.02672864,0
+IRT.US,D,20190115,000000,8.41973,8.45451,8.33413,8.44643,412437.18054903,0
+IRT.US,D,20190116,000000,8.44643,8.63478,8.43746,8.63478,521207.77226789,0
+IRT.US,D,20190117,000000,8.6007,8.72798,8.6007,8.72798,620953.99127553,0
+IRT.US,D,20190118,000000,8.72798,8.73714,8.58268,8.64257,514377.06315947,0
+IRT.US,D,20190122,000000,8.64257,8.71162,8.55834,8.64257,566988.44548539,0
+IRT.US,D,20190123,000000,8.65163,8.7462,8.57351,8.66887,448264.65079312,0
+IRT.US,D,20190124,000000,8.67685,8.73714,8.6007,8.7198,338392.65925517,0
+IRT.US,D,20190125,000000,8.7462,8.83949,8.73714,8.79693,384329.66018894,0
+IRT.US,D,20190128,000000,8.7198,8.90086,8.7198,8.86648,384206.83126901,0
+IRT.US,D,20190129,000000,8.87485,8.93376,8.86185,8.89279,484969.18043233,0
+IRT.US,D,20190130,000000,8.9253,8.98627,8.86648,8.93376,901873.88227518,0
+IRT.US,D,20190131,000000,8.9253,8.96943,8.79693,8.96943,1283553.077093,0
+IRT.US,D,20190201,000000,8.98627,9.04725,8.77624,8.88323,633025.73933873,0
+IRT.US,D,20190204,000000,8.88323,9.02065,8.78797,9.02065,818277.12844897,0
+IRT.US,D,20190205,000000,9.02824,9.07168,8.96096,9.06242,319173.48619086,0
+IRT.US,D,20190206,000000,8.91022,9.03769,8.87485,8.88323,485534.59950997,0
+IRT.US,D,20190207,000000,8.85722,8.97416,8.78797,8.94323,561046.97715257,0
+IRT.US,D,20190208,000000,8.9253,9.02065,8.9253,8.98627,241928.3071739,0
+IRT.US,D,20190211,000000,8.978,9.09,8.96943,9.08044,319810.97843638,0
+IRT.US,D,20190212,000000,9.09,9.09,8.98627,9.02065,274199.82943066,0
+IRT.US,D,20190213,000000,9.0042,9.04725,8.90086,9.01297,375534.70347689,0
+IRT.US,D,20190214,000000,9.01297,9.09946,9.0042,9.02824,670371.82168362,0
+IRT.US,D,20190215,000000,9.03769,9.11571,8.99485,9.09946,474910.40549469,0
+IRT.US,D,20190219,000000,9.09946,9.21837,9.09946,9.20024,489690.48048632,0
+IRT.US,D,20190220,000000,9.20024,9.23482,9.11571,9.18458,853039.74301544,0
+IRT.US,D,20190221,000000,9.09946,9.15778,8.50564,8.82373,1256935.7456125,0
+IRT.US,D,20190222,000000,8.83949,8.96096,8.80176,8.82373,644464.05561658,0
+IRT.US,D,20190225,000000,8.83949,8.88323,8.79693,8.82373,769934.30486891,0
+IRT.US,D,20190226,000000,8.85722,8.87485,8.70345,8.78797,1121353.9354406,0
+IRT.US,D,20190227,000000,8.78797,8.82373,8.647,8.82373,396740.45667572,0
+IRT.US,D,20190228,000000,8.82373,8.9385,8.76886,8.89279,1124948.4577994,0
+IRT.US,D,20190301,000000,8.91879,8.91879,8.80176,8.90086,764833.35178972,0
+IRT.US,D,20190304,000000,8.9253,8.9253,8.7462,8.80639,595022.87756256,0
+IRT.US,D,20190305,000000,8.82373,8.86934,8.76886,8.80639,513374.12949932,0
+IRT.US,D,20190306,000000,8.82373,8.91022,8.7798,8.81536,589817.36763419,0
+IRT.US,D,20190307,000000,8.86648,8.89279,8.7462,8.7798,650363.90423275,0
+IRT.US,D,20190308,000000,8.76422,8.83949,8.7198,8.83949,740059.46922307,0
+IRT.US,D,20190311,000000,8.86648,8.93376,8.8321,8.9253,762394.03034709,0
+IRT.US,D,20190312,000000,8.9516,9.09946,8.9253,8.98627,573692.26521373,0
+IRT.US,D,20190313,000000,9.02824,9.14832,9.01297,9.09,843961.56920706,0
+IRT.US,D,20190314,000000,9.07168,9.16723,9.02065,9.06242,702113.45388917,0
+IRT.US,D,20190315,000000,9.05562,9.09483,8.99485,9.0042,1068218.7537536,0
+IRT.US,D,20190318,000000,9.01297,9.07168,8.94323,8.96943,490472.11906761,0
+IRT.US,D,20190319,000000,8.96943,9.10724,8.93376,8.9516,477237.04916782,0
+IRT.US,D,20190320,000000,8.96943,9.08044,8.86185,9.03769,760642.95690199,0
+IRT.US,D,20190321,000000,9.02824,9.20024,9.02824,9.11571,726289.43369689,0
+IRT.US,D,20190322,000000,9.09946,9.20379,9.02065,9.02065,507289.52994577,0
+IRT.US,D,20190325,000000,9.02065,9.13118,8.99485,9.08044,345196.97537253,0
+IRT.US,D,20190326,000000,9.09946,9.26102,9.09946,9.23482,371718.88603915,0
+IRT.US,D,20190327,000000,9.24359,9.33046,9.19335,9.31254,537062.85408753,0
+IRT.US,D,20190328,000000,9.37431,9.45213,9.31766,9.42553,396823.69610905,0
+IRT.US,D,20190329,000000,9.46198,9.46592,9.33046,9.41765,656748.97783833,0
+IRT.US,D,20190401,000000,9.41765,9.41765,9.26003,9.4078,628602.8831067,0
+IRT.US,D,20190402,000000,9.41765,9.54966,9.37431,9.50533,560445.01393347,0
+IRT.US,D,20190403,000000,9.4876,9.54178,9.43538,9.46198,291130.93319338,0
+IRT.US,D,20190404,000000,9.14636,9.36544,9.07651,9.35688,714347.62035888,0
+IRT.US,D,20190405,000000,9.36544,9.42553,9.32259,9.39007,1006245.980523,0
+IRT.US,D,20190408,000000,9.36544,9.38022,9.27648,9.31254,277524.33118873,0
+IRT.US,D,20190409,000000,9.27846,9.29402,9.15512,9.15512,431818.77201983,0
+IRT.US,D,20190410,000000,9.15512,9.33046,9.15512,9.32259,523590.24726825,0
+IRT.US,D,20190411,000000,9.34022,9.34022,9.2426,9.2426,245028.46850799,0
+IRT.US,D,20190412,000000,9.23393,9.26959,9.17304,9.22604,295021.86914412,0
+IRT.US,D,20190415,000000,9.21649,9.26959,9.1368,9.15512,245744.12461163,0
+IRT.US,D,20190416,000000,9.19137,9.19137,8.94125,9.00745,425302.74857401,0
+IRT.US,D,20190417,000000,9.03287,9.03287,8.81083,8.83309,636168.53550454,0
+IRT.US,D,20190418,000000,8.84038,9.0509,8.83309,8.99002,381327.96501378,0
+IRT.US,D,20190422,000000,8.98075,8.99002,8.73615,8.85811,333869.30663411,0
+IRT.US,D,20190423,000000,8.8849,9.07651,8.84136,9.02351,327180.71363138,0
+IRT.US,D,20190424,000000,9.04252,9.20674,9.04252,9.1368,359082.73401335,0
+IRT.US,D,20190425,000000,9.12833,9.16438,9.04725,9.15512,250326.35390506,0
+IRT.US,D,20190426,000000,9.19137,9.25126,9.14636,9.25126,354678.14985205,0
+IRT.US,D,20190429,000000,9.25126,9.27934,9.19531,9.20674,286794.3617398,0
+IRT.US,D,20190430,000000,9.2426,9.29402,9.18654,9.2426,434607.29303645,0
+IRT.US,D,20190501,000000,9.25126,9.39007,9.22604,9.29402,1010454.6474815,0
+IRT.US,D,20190502,000000,9.19137,9.39795,9.09572,9.19926,434304.78875434,0
+IRT.US,D,20190503,000000,9.2426,9.45213,9.23393,9.42553,417764.50428227,0
+IRT.US,D,20190506,000000,9.34022,9.49646,9.28624,9.30278,583382.55339162,0
+IRT.US,D,20190507,000000,9.26959,9.34022,9.10045,9.16438,573243.58436578,0
+IRT.US,D,20190508,000000,9.14636,9.26959,9.12833,9.1368,364104.50811936,0
+IRT.US,D,20190509,000000,9.10439,9.22604,9.08617,9.20674,587919.1025082,0
+IRT.US,D,20190510,000000,9.25126,9.42553,9.20674,9.41765,381885.26317109,0
+IRT.US,D,20190513,000000,9.34712,9.38022,9.2426,9.34712,417834.54722006,0
+IRT.US,D,20190514,000000,9.34022,9.44425,9.32259,9.44425,323650.14352005,0
+IRT.US,D,20190515,000000,9.41765,9.49646,9.39007,9.46198,320506.33223922,0
+IRT.US,D,20190516,000000,9.54178,9.64422,9.46789,9.54178,419916.54816841,0
+IRT.US,D,20190517,000000,9.49646,9.55655,9.39007,9.54178,277579.14740093,0
+IRT.US,D,20190520,000000,9.5132,9.54178,9.41765,9.46789,209324.84229885,0
+IRT.US,D,20190521,000000,9.46789,9.55655,9.44425,9.54178,376043.27611225,0
+IRT.US,D,20190522,000000,9.52306,9.61862,9.47774,9.58216,289652.92569421,0
+IRT.US,D,20190523,000000,9.56246,9.56246,9.46789,9.56246,428238.46127152,0
+IRT.US,D,20190524,000000,9.58216,9.67082,9.57133,9.63536,331368.06317399,0
+IRT.US,D,20190528,000000,9.66196,9.68856,9.55655,9.56246,353292.51782159,0
+IRT.US,D,20190529,000000,9.52306,9.52798,9.42553,9.45213,318082.23752218,0
+IRT.US,D,20190530,000000,9.4876,9.55655,9.43538,9.50533,252228.6794912,0
+IRT.US,D,20190531,000000,9.4876,9.64422,9.41765,9.58216,367397.54131118,0
+IRT.US,D,20190603,000000,9.62649,9.69742,9.55655,9.63536,649676.67135023,0
+IRT.US,D,20190604,000000,9.67871,9.70235,9.55655,9.67082,274158.20971399,0
+IRT.US,D,20190605,000000,9.68856,9.81071,9.63536,9.81071,420367.25924645,0
+IRT.US,D,20190606,000000,9.86391,9.90626,9.73387,9.88164,273959.24716603,0
+IRT.US,D,20190607,000000,9.88164,10.0363,9.88164,9.96739,405784.11657272,0
+IRT.US,D,20190610,000000,9.95846,9.99397,9.88755,9.95846,323000.46989405,0
+IRT.US,D,20190611,000000,9.96739,10.0629,9.85406,10.0541,600688.23460433,0
+IRT.US,D,20190612,000000,10.0461,10.1939,10.0461,10.1506,320277.93135507,0
+IRT.US,D,20190613,000000,10.1861,10.3515,10.1693,10.3427,447332.77518582,0
+IRT.US,D,20190614,000000,10.3604,10.4914,10.3427,10.4038,403559.99951869,0
+IRT.US,D,20190617,000000,10.4293,10.5082,10.3604,10.4826,374810.92645292,0
+IRT.US,D,20190618,000000,10.5338,10.5604,10.386,10.4648,365093.23016894,0
+IRT.US,D,20190619,000000,10.4559,10.517,10.3683,10.517,291609.05237751,0
+IRT.US,D,20190620,000000,10.5604,10.6224,10.5298,10.5525,432350.69230111,0
+IRT.US,D,20190621,000000,10.5082,10.5082,10.3249,10.3249,914062.36856806,0
+IRT.US,D,20190624,000000,10.3762,10.4038,10.2816,10.3762,480888.41796898,0
+IRT.US,D,20190625,000000,10.3762,10.4727,10.1939,10.1939,452834.69870605,0
+IRT.US,D,20190626,000000,10.2205,10.2205,9.9772,10.0363,425878.31880204,0
+IRT.US,D,20190627,000000,10.0727,10.2047,10.0541,10.1881,460269.40126365,0
+IRT.US,D,20190628,000000,10.1881,10.4353,10.1881,10.259,1122184.2995438,0
+IRT.US,D,20190701,000000,10.3299,10.4008,10.1841,10.3299,638854.52990205,0
+IRT.US,D,20190702,000000,10.3387,10.4629,10.3387,10.4629,346533.88188105,0
+IRT.US,D,20190703,000000,10.516,10.6756,10.4629,10.6224,296394.30467906,0
+IRT.US,D,20190705,000000,10.5515,10.6382,10.392,10.5959,298358.55228269,0
+IRT.US,D,20190708,000000,10.5683,10.6422,10.5426,10.6224,411837.24756001,0
+IRT.US,D,20190709,000000,10.5869,10.656,10.5594,10.6382,431651.27803813,0
+IRT.US,D,20190710,000000,10.656,10.6756,10.6146,10.6313,397076.45975416,0
+IRT.US,D,20190711,000000,10.6382,10.6382,10.4629,10.5328,342665.2784612,0
+IRT.US,D,20190712,000000,10.5683,10.6855,10.5683,10.5959,380924.96434265,0
+IRT.US,D,20190715,000000,10.5959,10.646,10.5328,10.5771,241377.09970683,0
+IRT.US,D,20190716,000000,10.5683,10.656,10.516,10.5959,347503.31674485,0
+IRT.US,D,20190717,000000,10.5869,10.7121,10.5869,10.646,449380.26222278,0
+IRT.US,D,20190718,000000,10.6146,10.7446,10.5771,10.7289,362934.08047751,0
+IRT.US,D,20190719,000000,10.7033,10.7899,10.5515,10.5594,737067.92519833,0
+IRT.US,D,20190722,000000,10.6658,10.7199,10.4806,10.4806,655843.49522209,0
+IRT.US,D,20190723,000000,10.516,10.656,10.4894,10.6382,635965.51249641,0
+IRT.US,D,20190724,000000,10.6313,10.651,10.5683,10.6224,592646.49325243,0
+IRT.US,D,20190725,000000,10.5959,10.6382,10.5426,10.6224,544837.62018374,0
+IRT.US,D,20190726,000000,10.646,10.7544,10.646,10.6943,459338.54077139,0
+IRT.US,D,20190729,000000,10.6855,10.9072,10.6855,10.8451,922338.60149434,0
+IRT.US,D,20190730,000000,10.8185,11.0214,10.8086,10.9683,554023.39618643,0
+IRT.US,D,20190731,000000,10.9781,11.1544,10.9406,10.9505,829674.84012519,0
+IRT.US,D,20190801,000000,10.9505,11.6696,10.7289,11.5356,1340522.3482884,0
+IRT.US,D,20190802,000000,11.5258,11.5524,11.2431,11.2864,562735.11346514,0
+IRT.US,D,20190805,000000,11.2165,11.2962,10.9859,11.1732,795400.49589326,0
+IRT.US,D,20190806,000000,11.182,11.4529,11.1732,11.448,389919.89871771,0
+IRT.US,D,20190807,000000,11.4096,11.6864,11.3583,11.5888,957856.46165104,0
+IRT.US,D,20190808,000000,11.714,11.7563,11.5356,11.714,763059.94581374,0
+IRT.US,D,20190809,000000,11.6864,11.8204,11.6864,11.7918,524535.31937108,0
+IRT.US,D,20190812,000000,11.7563,11.8558,11.5938,11.6331,695336.54587791,0
+IRT.US,D,20190813,000000,11.6145,11.6794,11.4706,11.6794,718841.53464376,0
+IRT.US,D,20190814,000000,11.6411,11.6794,11.3938,11.4194,654487.3015278,0
+IRT.US,D,20190815,000000,11.448,11.7563,11.4036,11.7386,540819.79485291,0
+IRT.US,D,20190816,000000,11.7651,11.9957,11.7228,11.8637,955208.02651003,0
+IRT.US,D,20190819,000000,11.9159,12.0144,11.8637,11.9868,731059.45927282,0
+IRT.US,D,20190820,000000,11.9957,12.2272,11.9691,12.1297,685068.6572419,0
+IRT.US,D,20190821,000000,12.2449,12.2883,12.111,12.2272,397544.4277879,0
+IRT.US,D,20190822,000000,12.2449,12.307,12.1611,12.2617,1010776.4389493,0
+IRT.US,D,20190823,000000,12.2981,12.4577,12.2538,12.2695,627982.64781687,0
+IRT.US,D,20190826,000000,12.3149,12.4025,12.2617,12.3957,384527.60762186,0
+IRT.US,D,20190827,000000,12.4123,12.501,12.307,12.307,524135.36404507,0
+IRT.US,D,20190828,000000,12.4025,12.4261,12.3031,12.3532,353850.83109393,0
+IRT.US,D,20190829,000000,12.4123,12.4123,12.3336,12.3769,283813.9839805,0
+IRT.US,D,20190830,000000,12.369,12.4311,12.2449,12.3336,455938.9205003,0
+IRT.US,D,20190903,000000,12.3336,12.4744,12.2617,12.307,1397132.2687594,0
+IRT.US,D,20190904,000000,12.3612,12.4409,12.3532,12.4123,565467.80315452,0
+IRT.US,D,20190905,000000,12.4213,12.4488,12.2006,12.2538,632928.28829483,0
+IRT.US,D,20190906,000000,12.2617,12.3247,12.1247,12.1375,878740.42561419,0
+IRT.US,D,20190909,000000,12.174,12.2617,11.9257,12.236,1057653.4364107,0
+IRT.US,D,20190910,000000,12.2006,12.2006,11.9524,12.1661,541012.66671063,0
+IRT.US,D,20190911,000000,12.1907,12.4577,12.111,12.4123,543096.69788906,0
+IRT.US,D,20190912,000000,12.4744,12.5463,12.3957,12.4488,407351.45419545,0
+IRT.US,D,20190913,000000,12.4311,12.5286,12.2784,12.3434,453032.64613898,0
+IRT.US,D,20190916,000000,12.4123,12.501,12.3612,12.4577,594524.45607761,0
+IRT.US,D,20190917,000000,12.4311,12.8734,12.4213,12.8389,606625.64247699,0
+IRT.US,D,20190918,000000,12.8734,12.9187,12.7512,12.8311,597479.45596089,0
+IRT.US,D,20190919,000000,12.8468,12.9099,12.7769,12.7867,553514.82355107,0
+IRT.US,D,20190920,000000,12.7956,12.8636,12.7158,12.8045,1917682.246481,0
+IRT.US,D,20190923,000000,12.767,12.8636,12.7316,12.7867,388049.04169782,0
+IRT.US,D,20190924,000000,12.8045,12.8596,12.6873,12.6961,527977.57447387,0
+IRT.US,D,20190925,000000,12.6873,12.8468,12.6873,12.7956,649022.93726406,0
+IRT.US,D,20190926,000000,12.8399,13.0192,12.7956,12.9295,488293.68219041,0
+IRT.US,D,20190927,000000,12.9561,12.9838,12.7769,12.8744,665965.20729223,0
+IRT.US,D,20190930,000000,12.8478,12.9651,12.8093,12.8478,680069.21566679,0
+IRT.US,D,20191001,000000,12.8478,12.9295,12.6951,12.7582,534314.93767254,0
+IRT.US,D,20191002,000000,12.7306,12.8842,12.7266,12.8842,516235.73879886,0
+IRT.US,D,20191003,000000,12.8557,12.9926,12.7818,12.9118,415105.91799085,0
+IRT.US,D,20191004,000000,12.9295,13.1817,12.9295,13.163,648896.04788399,0
+IRT.US,D,20191007,000000,13.0733,13.296,13.0192,13.2005,396646.05097693,0
+IRT.US,D,20191008,000000,13.163,13.2774,13.0783,13.1817,481449.77658646,0
+IRT.US,D,20191009,000000,13.2173,13.3049,13.1768,13.1906,356632.24630526,0
+IRT.US,D,20191010,000000,13.1906,13.2616,13.1344,13.1344,488013.51043919,0
+IRT.US,D,20191011,000000,13.1719,13.296,13.0645,13.1906,390890.34869655,0
+IRT.US,D,20191014,000000,13.1246,13.1906,13.0104,13.099,504478.67639825,0
+IRT.US,D,20191015,000000,13.1246,13.2872,13.0823,13.2872,476265.58407394,0
+IRT.US,D,20191016,000000,13.2616,13.3965,13.1906,13.3778,443959.54790579,0
+IRT.US,D,20191017,000000,13.3876,13.5414,13.3502,13.4851,532726.28263395,0
+IRT.US,D,20191018,000000,13.4675,13.5276,13.3689,13.4931,454460.91300114,0
+IRT.US,D,20191021,000000,13.2616,13.5414,13.2005,13.5324,540518.30568585,0
+IRT.US,D,20191022,000000,13.5324,13.6211,13.4408,13.4675,354749.20790489,0
+IRT.US,D,20191023,000000,13.4851,13.5226,13.3502,13.5226,300191.85004607,0
+IRT.US,D,20191024,000000,13.566,13.5945,13.4675,13.5029,348451.4341928,0
+IRT.US,D,20191025,000000,13.4851,13.5226,13.4054,13.4675,311961.09382717,0
+IRT.US,D,20191028,000000,13.4675,13.566,13.4625,13.5324,360078.56186821,0
+IRT.US,D,20191029,000000,13.5492,13.697,13.4851,13.6024,385594.49352957,0
+IRT.US,D,20191030,000000,13.6123,13.8182,13.5847,13.7916,382041.59088735,0
+IRT.US,D,20191031,000000,13.6744,14.2673,13.5128,13.827,920806.79289803,0
+IRT.US,D,20191101,000000,13.827,13.8812,13.4497,13.629,630654.43060381,0
+IRT.US,D,20191104,000000,13.6467,13.6467,13.3483,13.3778,554126.93792057,0
+IRT.US,D,20191105,000000,12.9295,13.3502,12.7769,12.9295,1019905.3685097,0
+IRT.US,D,20191106,000000,12.9375,13.1344,12.9375,13.0192,503333.62663242,0
+IRT.US,D,20191107,000000,13.0014,13.0192,12.8123,12.9207,434597.14188604,0
+IRT.US,D,20191108,000000,12.9118,13.0014,12.8399,12.8478,499509.68827436,0
+IRT.US,D,20191111,000000,12.8311,12.9838,12.8045,12.9651,326306.69958139,0
+IRT.US,D,20191112,000000,12.9463,13.036,12.8478,12.8557,343439.8112372,0
+IRT.US,D,20191113,000000,12.8311,13.0104,12.7867,12.9926,568849.15135488,0
+IRT.US,D,20191114,000000,13.0192,13.1168,12.9561,13.0192,268802.46275962,0
+IRT.US,D,20191115,000000,13.036,13.1906,13.0014,13.1344,629666.72366928,0
+IRT.US,D,20191118,000000,13.163,13.2616,13.1344,13.163,353721.91148377,0
+IRT.US,D,20191119,000000,13.163,13.296,13.0547,13.2438,357596.60559387,0
+IRT.US,D,20191120,000000,13.2438,13.3433,13.1817,13.234,470764.67566875,0
+IRT.US,D,20191121,000000,13.2527,13.2527,12.8941,12.9375,414888.68337215,0
+IRT.US,D,20191122,000000,12.9561,13.033,12.8744,12.9749,419640.43687735,0
+IRT.US,D,20191125,000000,12.9926,13.2428,12.9749,13.1532,429202.82056011,0
+IRT.US,D,20191126,000000,13.1719,13.3965,13.1719,13.3778,397531.23129236,0
+IRT.US,D,20191127,000000,13.3601,13.5324,13.2527,13.4585,354925.83792196,0
+IRT.US,D,20191129,000000,13.4152,13.5561,13.3975,13.4152,242530.27039299,0
+IRT.US,D,20191202,000000,13.4152,13.4585,13.0921,13.1246,458073.70743076,0
+IRT.US,D,20191203,000000,13.0823,13.2173,13.0823,13.1434,277853.2284619,0
+IRT.US,D,20191204,000000,13.1434,13.296,13.1344,13.2093,328468.89461795,0
+IRT.US,D,20191205,000000,13.2173,13.296,13.163,13.2616,531956.82543315,0
+IRT.US,D,20191206,000000,13.234,13.3778,13.234,13.2616,343227.65219371,0
+IRT.US,D,20191209,000000,13.2438,13.3147,13.1906,13.296,308580.76074186,0
+IRT.US,D,20191210,000000,13.2872,13.3383,13.161,13.234,340058.46303684,0
+IRT.US,D,20191211,000000,13.2261,13.2616,12.6764,12.7404,1115759.6364516,0
+IRT.US,D,20191212,000000,12.767,12.8409,12.4882,12.4971,725781.87617657,0
+IRT.US,D,20191213,000000,12.4882,12.5877,12.2469,12.3099,1078317.1181779,0
+IRT.US,D,20191216,000000,12.3277,12.6764,12.3178,12.6054,762936.10177878,0
+IRT.US,D,20191217,000000,12.6419,12.6508,12.3562,12.3809,478588.16728691,0
+IRT.US,D,20191218,000000,12.4075,12.6636,12.3375,12.6508,386270.56014662,0
+IRT.US,D,20191219,000000,12.6508,12.6675,12.4616,12.4971,462507.72992824,0
+IRT.US,D,20191220,000000,12.5158,12.7552,12.3858,12.6764,2101817.0090465,0
+IRT.US,D,20191223,000000,12.6764,12.7484,12.4361,12.4794,400944.04805897,0
+IRT.US,D,20191224,000000,12.4882,12.635,12.4715,12.5887,98827.539895866,0
+IRT.US,D,20191226,000000,12.5986,12.6981,12.5533,12.6262,162786.89326103,0
+IRT.US,D,20191227,000000,12.6527,12.6981,12.5729,12.6793,217165.5908727,0
+IRT.US,D,20191230,000000,12.6527,12.7444,12.5729,12.6262,667695.97843651,0
+IRT.US,D,20191231,000000,12.5986,12.8173,12.5986,12.8093,430854.41273122,0
+IRT.US,D,20200102,000000,12.8606,12.8656,12.5168,12.6074,338438.339432,0
+IRT.US,D,20200103,000000,12.5355,12.7542,12.5355,12.7542,481930.94111572,0
+IRT.US,D,20200106,000000,12.7907,12.899,12.6626,12.8173,435646.77083806,0
+IRT.US,D,20200107,000000,12.7621,12.7759,12.64,12.6705,356936.78081745,0
+IRT.US,D,20200108,000000,12.6793,12.771,12.6164,12.7079,513204.60528754,0
+IRT.US,D,20200109,000000,12.6981,12.7808,12.6439,12.6439,268876.56615758,0
+IRT.US,D,20200110,000000,12.6439,12.8173,12.6439,12.7808,333014.57976989,0
+IRT.US,D,20200113,000000,12.7907,13.1069,12.7907,13.1069,452661.1140341,0
+IRT.US,D,20200114,000000,13.1069,13.1069,12.9345,13.0172,382555.2390979,0
+IRT.US,D,20200115,000000,13.0172,13.163,13.0172,13.1236,369197.34027822,0
+IRT.US,D,20200116,000000,13.1719,13.2536,13.1158,13.2536,380959.47825404,0
+IRT.US,D,20200117,000000,13.298,13.4891,13.2349,13.4713,348879.81273995,0
+IRT.US,D,20200121,000000,13.4537,13.6438,13.3984,13.6359,534316.96790262,0
+IRT.US,D,20200122,000000,13.7098,13.826,13.4891,13.5532,436949.16343519,0
+IRT.US,D,20200123,000000,13.5452,13.6438,13.4438,13.6359,513577.15250745,0
+IRT.US,D,20200124,000000,13.6359,13.6714,13.4625,13.5276,295113.22949778,0
+IRT.US,D,20200127,000000,13.3984,13.6536,13.3984,13.5719,360451.10908812,0
+IRT.US,D,20200128,000000,13.5807,13.7708,13.5276,13.6714,362570.66929297,0
+IRT.US,D,20200129,000000,13.6172,13.7098,13.4182,13.5807,519210.02586792,0
+IRT.US,D,20200130,000000,13.5177,13.7345,13.4537,13.7098,507259.07649455,0
+IRT.US,D,20200131,000000,13.6624,13.7177,13.2349,13.3453,2676278.731461,0
+IRT.US,D,20200203,000000,13.4713,13.5905,13.3984,13.4803,540336.60009358,0
+IRT.US,D,20200204,000000,13.5078,13.6261,13.4438,13.5364,393955.99611926,0
+IRT.US,D,20200205,000000,13.5995,13.6664,13.4783,13.5177,384842.29328445,0
+IRT.US,D,20200206,000000,13.6172,13.8004,13.6172,13.7345,420550.9950688,0
+IRT.US,D,20200207,000000,13.7708,13.8437,13.6901,13.7443,237551.13111869,0
+IRT.US,D,20200210,000000,13.7807,13.9639,13.7265,13.9176,347220.09964851,0
+IRT.US,D,20200211,000000,13.9985,14.2644,13.9728,14.2161,668075.63146171,0
+IRT.US,D,20200212,000000,14.2644,14.4624,14.1452,14.3717,717885.29627549,0
+IRT.US,D,20200213,000000,14.4446,15.3283,14.3717,15.0082,1210837.3413873,0
+IRT.US,D,20200214,000000,14.9904,15.0555,14.8722,14.956,668616.68777837,0
+IRT.US,D,20200218,000000,14.9727,14.9727,14.7737,14.8368,489939.18367127,0
+IRT.US,D,20200219,000000,14.8446,14.8998,14.7825,14.8368,407132.18934668,0
+IRT.US,D,20200220,000000,14.0546,14.3274,13.9176,13.9639,4921771.0628985,0
+IRT.US,D,20200221,000000,13.9895,14.226,13.9442,14.0447,2190142.168732,0
+IRT.US,D,20200224,000000,13.8999,14.0989,13.6901,13.9274,1265810.8964128,0
+IRT.US,D,20200225,000000,14.0161,14.0546,13.7265,13.7807,1059493.8399794,0
+IRT.US,D,20200226,000000,13.8437,14.026,13.7345,13.7906,1115846.936345,0
+IRT.US,D,20200227,000000,13.5905,13.6624,12.9532,12.9621,997978.88363206,0
+IRT.US,D,20200228,000000,12.6527,12.771,11.7977,12.0627,2239152.9380088,0
+IRT.US,D,20200302,000000,12.1435,12.6164,12.0263,12.6164,1315555.593864,0
+IRT.US,D,20200303,000000,12.6626,13.0813,12.3257,12.4715,1106270.3410518,0
+IRT.US,D,20200304,000000,12.6793,13.1334,12.5631,13.0172,982645.57094331,0
+IRT.US,D,20200305,000000,12.8093,13.2536,12.7345,13.2536,1540274.6557541,0
+IRT.US,D,20200306,000000,12.9257,13.1069,12.6439,13.0527,827612.12636263,0
+IRT.US,D,20200309,000000,12.5986,12.7995,11.316,11.4244,846547.06721556,0
+IRT.US,D,20200310,000000,11.9434,12.3454,11.4026,12.3257,1391503.455859,0
+IRT.US,D,20200311,000000,12.0065,12.106,11.247,11.4154,1172705.560001,0
+IRT.US,D,20200312,000000,10.7171,11.2618,9.84224,10.4609,1612389.4433557,0
+IRT.US,D,20200313,000000,10.914,11.2618,10.2195,11.2618,1780034.6772012,0
+IRT.US,D,20200316,000000,10.0058,10.0373,8.86934,9.24161,1488800.2022737,0
+IRT.US,D,20200317,000000,9.22408,10.1614,8.25945,10.1516,1985213.7896741,0
+IRT.US,D,20200318,000000,9.35205,9.73486,8.09583,8.74157,1311885.9529922,0
+IRT.US,D,20200319,000000,8.61419,9.32948,8.15937,8.45047,1649721.31409,0
+IRT.US,D,20200320,000000,8.46879,8.88224,7.84108,7.96845,1714197.3610108,0
+IRT.US,D,20200323,000000,7.80464,8.06844,6.7677,6.93153,1436608.0624595,0
+IRT.US,D,20200324,000000,7.38636,7.60604,7.00424,7.4499,1548115.4043279,0
+IRT.US,D,20200325,000000,7.50456,8.05041,7.19968,7.5955,1963003.072585,0
+IRT.US,D,20200326,000000,7.64101,8.37324,7.62268,8.28695,1503629.0027872,0
+IRT.US,D,20200327,000000,7.95939,8.32329,7.70927,8.14115,1095979.1047698,0
+IRT.US,D,20200330,000000,8.17759,8.29591,7.70474,8.05958,965895.15765781,0
+IRT.US,D,20200331,000000,8.01407,8.19582,7.70474,8.13218,1445058.8951728,0
+IRT.US,D,20200401,000000,7.74228,7.92797,7.25947,7.47305,1249465.5140285,0
+IRT.US,D,20200402,000000,7.48231,7.87212,7.10166,7.25947,712226.02992396,0
+IRT.US,D,20200403,000000,7.12963,7.21308,6.36844,6.53561,1284477.8468951,0
+IRT.US,D,20200406,000000,6.85115,7.33385,6.79548,7.17594,1124068.3530592,0
+IRT.US,D,20200407,000000,7.64012,7.85359,7.26903,7.44507,1085993.4181151,0
+IRT.US,D,20200408,000000,7.54732,8.01161,7.38951,7.89063,1769648.0201054,0
+IRT.US,D,20200409,000000,8.11376,9.22802,8.11376,9.22802,1475895.0447621,0
+IRT.US,D,20200413,000000,9.7122,9.7122,8.40141,8.70778,957771.19198763,0
+IRT.US,D,20200414,000000,8.99583,9.24644,8.78206,9.03198,585338.68007492,0
+IRT.US,D,20200415,000000,8.62415,8.75418,8.10894,8.42003,808917.76777433,0
+IRT.US,D,20200416,000000,8.31788,8.3829,7.86305,7.98373,675020.03345468,0
+IRT.US,D,20200417,000000,8.26212,8.68916,8.20636,8.37353,940567.02227899,0
+IRT.US,D,20200420,000000,8.17848,8.58711,8.06716,8.40141,838547.96069537,0
+IRT.US,D,20200421,000000,8.04875,8.55913,8.04875,8.45707,848735.65524316,0
+IRT.US,D,20200422,000000,8.67074,8.74483,8.37353,8.45707,721664.56957176,0
+IRT.US,D,20200423,000000,8.45707,8.75418,8.16932,8.28054,1589434.6469419,0
+IRT.US,D,20200424,000000,8.35492,8.71714,8.2565,8.59636,1059909.022031,0
+IRT.US,D,20200427,000000,8.68916,8.89338,8.66128,8.80058,800725.78939642,0
+IRT.US,D,20200428,000000,9.11571,9.53587,9.04538,9.41273,918316.71570335,0
+IRT.US,D,20200429,000000,9.73091,9.77328,9.46001,9.46789,874717.52470816,0
+IRT.US,D,20200430,000000,9.28427,9.40287,9.12448,9.34909,719550.08494213,0
+IRT.US,D,20200501,000000,9.23678,9.23678,8.87485,9.15315,792943.91749493,0
+IRT.US,D,20200504,000000,9.09867,9.13394,8.96765,9.10724,1191790.73788,0
+IRT.US,D,20200505,000000,9.18182,9.32062,9.0509,9.06045,853739.15727844,0
+IRT.US,D,20200506,000000,9.14359,9.14359,8.70778,8.76324,609880.10129726,0
+IRT.US,D,20200507,000000,8.07653,8.78206,7.89999,8.74483,979295.69130922,0
+IRT.US,D,20200508,000000,8.90263,9.30082,8.84708,9.17216,562172.73973263,0
+IRT.US,D,20200511,000000,9.0509,9.16251,8.78728,8.93928,994505.15996302,0
+IRT.US,D,20200512,000000,8.912,8.9582,8.56848,8.59636,1435175.7351371,0
+IRT.US,D,20200513,000000,8.51273,8.57775,8.22498,8.35492,943668.19872812,0
+IRT.US,D,20200514,000000,8.26212,8.3829,7.9789,8.28054,1307999.0775015,0
+IRT.US,D,20200515,000000,8.29925,8.46653,7.95575,8.42929,2397740.3003467,0
+IRT.US,D,20200518,000000,8.89338,9.28821,8.88402,9.20871,1643073.3256889,0
+IRT.US,D,20200519,000000,9.09867,9.32062,8.90263,8.92155,640904.04716909,0
+IRT.US,D,20200520,000000,9.09867,9.14359,8.89338,8.97701,783024.21331787,0
+IRT.US,D,20200521,000000,8.94874,9.20871,8.89338,9.02253,416065.20170425,0
+IRT.US,D,20200522,000000,9.06045,9.07946,8.84708,9.0509,676791.40920059,0
+IRT.US,D,20200526,000000,9.43243,9.51616,9.31963,9.39302,806205.38038576,0
+IRT.US,D,20200527,000000,9.65408,9.70235,9.29205,9.4876,704632.96942003,0
+IRT.US,D,20200528,000000,9.62649,9.6728,9.29205,9.44227,528260.7915702,0
+IRT.US,D,20200529,000000,9.31067,9.35786,9.12054,9.18182,1698389.9895981,0
+IRT.US,D,20200601,000000,9.20024,9.49449,9.14359,9.34909,715523.12357594,0
+IRT.US,D,20200602,000000,9.5536,9.87868,9.43243,9.74668,1010533.8264546,0
+IRT.US,D,20200603,000000,9.92306,10.2392,9.89544,10.128,621906.16918364,0
+IRT.US,D,20200604,000000,10.119,10.2836,9.89544,10.1378,717105.68792428,0
+IRT.US,D,20200605,000000,10.656,10.9248,10.3968,10.787,851976.9175679,0
+IRT.US,D,20200608,000000,10.9909,11.3258,10.7318,11.316,839091.04724211,0
+IRT.US,D,20200609,000000,10.9731,11.2145,10.8539,11.0677,665073.93628656,0
+IRT.US,D,20200610,000000,10.982,10.9909,10.4244,10.5092,654057.90786561,0
+IRT.US,D,20200611,000000,9.99783,10.4067,9.85011,10.0343,1188061.2052207,0
+IRT.US,D,20200612,000000,10.519,10.5633,10.0255,10.4806,1542888.5769837,0
+IRT.US,D,20200615,000000,10.0531,10.7968,10.0078,10.6658,1140957.8371052,0
+IRT.US,D,20200616,000000,11.0007,11.2046,10.7584,10.9347,880620.41866945,0
+IRT.US,D,20200617,000000,10.916,10.9731,10.5731,10.5831,1425188.0182524,0
+IRT.US,D,20200618,000000,10.4067,10.656,10.3692,10.6205,440971.04922618,0
+IRT.US,D,20200619,000000,10.7397,10.7397,10.2107,10.2205,2549844.1229201,0
+IRT.US,D,20200622,000000,10.2107,10.4343,9.95162,10.3319,829140.88961382,0
+IRT.US,D,20200623,000000,10.4343,10.7318,10.128,10.388,895611.63758951,0
+IRT.US,D,20200624,000000,10.1663,10.2294,9.74274,10.1565,1314549.6148587,0
+IRT.US,D,20200625,000000,10.0441,10.2954,10.0068,10.2954,790740.10274172,0
+IRT.US,D,20200626,000000,10.1663,10.2855,9.98702,10.2481,1488822.5348046,0
+IRT.US,D,20200629,000000,10.3604,10.656,10.119,10.6294,1162153.4391536,0
+IRT.US,D,20200630,000000,10.5831,10.7485,10.453,10.6658,803242.25958215,0
+IRT.US,D,20200701,000000,10.7328,10.91,10.7051,10.8461,790249.80217709,0
+IRT.US,D,20200702,000000,11.1347,11.1347,10.6658,10.7239,503142.78500479,0
+IRT.US,D,20200706,000000,10.9859,11.0332,10.7682,10.788,838287.07612993,0
+IRT.US,D,20200707,000000,10.6017,10.6017,10.4087,10.4313,784476.84294102,0
+IRT.US,D,20200708,000000,10.4313,10.4885,10.1132,10.2727,520763.15188009,0
+IRT.US,D,20200709,000000,10.5545,10.5545,9.93486,10.1604,627548.17857947,0
+IRT.US,D,20200710,000000,10.1979,10.3939,10.1082,10.253,751070.42206883,0
+IRT.US,D,20200713,000000,10.385,10.6382,10.2628,10.3111,555362.33292502,0
+IRT.US,D,20200714,000000,10.3111,10.4737,10.2826,10.4215,474543.94896503,0
+IRT.US,D,20200715,000000,10.6658,10.788,10.4461,10.5722,543681.40415246,0
+IRT.US,D,20200716,000000,10.5348,10.6214,10.3013,10.4609,511221.07049814,0
+IRT.US,D,20200717,000000,10.517,10.5821,10.4038,10.5259,336825.32163243,0
+IRT.US,D,20200720,000000,10.4974,10.5623,10.2107,10.3939,771939.15707416,0
+IRT.US,D,20200721,000000,10.5072,10.517,10.2057,10.253,541139.55609072,0
+IRT.US,D,20200722,000000,10.1791,10.6116,10.1407,10.5545,498645.82537478,0
+IRT.US,D,20200723,000000,10.5348,10.6116,10.127,10.3201,491735.93729319,0
+IRT.US,D,20200724,000000,10.3201,10.3939,10.1604,10.1703,366507.28542054,0
+IRT.US,D,20200727,000000,10.1033,10.1791,9.75555,10.0954,1009833.3970766,0
+IRT.US,D,20200728,000000,10.0856,10.4313,10.0373,10.3752,539281.89556636,0
+IRT.US,D,20200729,000000,10.4313,10.5545,10.253,10.517,448497.11213743,0
+IRT.US,D,20200730,000000,10.3673,10.778,10.3525,10.7328,621817.8541751,0
+IRT.US,D,20200731,000000,10.656,10.788,10.4687,10.788,1105631.8336912,0
+IRT.US,D,20200803,000000,10.6953,10.6953,10.1506,10.3377,1415616.4985342,0
+IRT.US,D,20200804,000000,10.2727,10.6855,10.2156,10.656,593599.68627559,0
+IRT.US,D,20200805,000000,11.0983,11.1918,10.6608,10.9377,802546.90577932,0
+IRT.US,D,20200806,000000,10.8727,11.0332,10.8027,11.0047,386157.88237712,0
+IRT.US,D,20200807,000000,10.9278,11.1918,10.8825,11.1918,602374.34068682,0
+IRT.US,D,20200810,000000,11.183,11.4164,11.0884,11.2952,650752.69329331,0
+IRT.US,D,20200811,000000,11.4558,11.5189,11.043,11.2007,564852.64343991,0
+IRT.US,D,20200812,000000,11.2854,11.3701,11.1594,11.2105,629647.43648351,0
+IRT.US,D,20200813,000000,11.115,11.2952,10.8549,10.8924,656519.56183914,0
+IRT.US,D,20200814,000000,10.8273,11.0983,10.7377,10.9574,404924.31413329,0
+IRT.US,D,20200817,000000,10.9574,11.2579,10.8461,11.0785,442582.03679566,0
+IRT.US,D,20200818,000000,11.1061,11.1446,10.8461,11.0234,456151.0795438,0
+IRT.US,D,20200819,000000,11.0234,11.0697,10.7594,10.8727,453148.36925361,0
+IRT.US,D,20200820,000000,10.7328,11.043,10.7328,10.91,504025.93509013,0
+IRT.US,D,20200821,000000,10.8461,10.8825,10.5348,10.7495,841529.35356971,0
+IRT.US,D,20200824,000000,10.778,11.0234,10.6017,11.0135,591911.54996302,0
+IRT.US,D,20200825,000000,11.0785,11.1642,10.8825,10.9761,645727.87384217,0
+IRT.US,D,20200826,000000,10.9663,10.9761,10.783,10.8363,558186.38296806,0
+IRT.US,D,20200827,000000,10.91,11.1061,10.9012,11.053,421413.84285334,0
+IRT.US,D,20200828,000000,11.1249,11.183,10.9475,11.1249,517419.36293625,0
+IRT.US,D,20200831,000000,11.1347,11.1347,10.9278,10.9859,1150377.0895673,0
+IRT.US,D,20200901,000000,10.9663,11.0983,10.8549,11.0618,359533.44509139,0
+IRT.US,D,20200902,000000,11.0047,11.2579,10.9475,11.2381,753326.00768911,0
+IRT.US,D,20200903,000000,11.2854,11.5386,11.2854,11.3514,697077.4681726,0
+IRT.US,D,20200904,000000,11.4558,11.576,11.1918,11.3889,518042.64357119,0
+IRT.US,D,20200908,000000,11.379,11.379,11.0618,11.115,531567.02125755,0
+IRT.US,D,20200909,000000,11.1544,11.2952,10.9475,10.9948,434604.24769133,0
+IRT.US,D,20200910,000000,10.9761,11.0047,10.8273,10.8461,525487.4972792,0
+IRT.US,D,20200911,000000,10.9012,10.9012,10.5022,10.5259,537218.16668875,0
+IRT.US,D,20200914,000000,10.5821,11.0234,10.5821,10.9663,556593.66746932,0
+IRT.US,D,20200915,000000,11.0618,11.1968,10.9278,10.9761,434917.91823888,0
+IRT.US,D,20200916,000000,11.0135,11.2381,10.9603,11.0884,477314.19791092,0
+IRT.US,D,20200917,000000,10.9278,11.1061,10.9012,11.0047,439407.7720636,0
+IRT.US,D,20200918,000000,11.0618,11.0618,10.6855,10.7151,1892365.2773675,0
+IRT.US,D,20200921,000000,10.5623,10.5821,10.1979,10.3013,816932.10102013,0
+IRT.US,D,20200922,000000,10.2915,10.5673,10.2628,10.4313,490087.3904672,0
+IRT.US,D,20200923,000000,10.4411,10.5623,10.2343,10.2432,1084376.3398554,0
+IRT.US,D,20200924,000000,10.3111,10.4835,10.1703,10.3673,485853.34563272,0
+IRT.US,D,20200925,000000,10.3201,10.6756,10.2915,10.6294,1005031.9029344,0
+IRT.US,D,20200928,000000,10.7495,11.043,10.7495,10.9278,524197.28606255,0
+IRT.US,D,20200929,000000,10.8924,10.9663,10.7051,10.788,681106.66323831,0
+IRT.US,D,20200930,000000,10.8175,11.2056,10.7407,10.8727,1027815.1449064,0
+IRT.US,D,20201001,000000,10.9012,11.2618,10.8776,11.2519,417848.75883064,0
+IRT.US,D,20201002,000000,11.0805,11.5071,10.9869,11.3278,839337.72019698,0
+IRT.US,D,20201005,000000,11.4125,11.4933,11.2569,11.4125,389184.95542828,0
+IRT.US,D,20201006,000000,11.5159,11.6401,11.308,11.318,615900.74860325,0
+IRT.US,D,20201007,000000,11.2904,11.4519,11.177,11.318,405168.95685809,0
+IRT.US,D,20201008,000000,11.3751,11.5258,11.2815,11.5159,509315.69956688,0
+IRT.US,D,20201009,000000,11.6213,11.708,11.3938,11.442,369549.58519732,0
+IRT.US,D,20201012,000000,11.3938,11.5071,11.2815,11.4224,633321.13781556,0
+IRT.US,D,20201013,000000,11.3278,11.4125,11.1968,11.318,417044.78771846,0
+IRT.US,D,20201014,000000,11.3751,11.3751,11.1958,11.2982,351216.60756349,0
+IRT.US,D,20201015,000000,11.1574,11.4519,11.1574,11.3376,279970.75843666,0
+IRT.US,D,20201016,000000,11.2904,11.2982,11.0903,11.1091,340304.12087668,0
+IRT.US,D,20201019,000000,11.1091,11.1377,10.8549,10.9012,459709.05776122,0
+IRT.US,D,20201020,000000,10.9958,11.1003,10.9387,11.0638,337212.08046291,0
+IRT.US,D,20201021,000000,11.1091,11.1574,10.9012,11.1574,669019.68844949,0
+IRT.US,D,20201022,000000,11.1958,11.2618,11.0638,11.0805,566704.21327401,0
+IRT.US,D,20201023,000000,11.1475,11.1958,11.0254,11.0903,569475.47733495,0
+IRT.US,D,20201026,000000,10.9958,11.045,10.8215,11.045,537546.04884688,0
+IRT.US,D,20201027,000000,11.0549,11.308,11.0549,11.1278,1124575.9105795,0
+IRT.US,D,20201028,000000,10.9387,11.0204,10.6264,10.7968,666089.05132719,0
+IRT.US,D,20201029,000000,10.6638,11.4036,10.5889,11.3938,808150.34080362,0
+IRT.US,D,20201030,000000,11.3849,11.5554,11.2421,11.5159,620324.61995034,0
+IRT.US,D,20201102,000000,11.6499,12.0006,11.5938,11.9908,724902.78655138,0
+IRT.US,D,20201103,000000,12.0774,12.2292,11.9257,12.1621,467206.69745134,0
+IRT.US,D,20201104,000000,12.0854,12.1435,11.9159,12.105,534459.08400831,0
+IRT.US,D,20201105,000000,12.1621,12.238,12.0686,12.1809,425302.74857401,0
+IRT.US,D,20201106,000000,12.2292,12.3139,11.8971,11.9534,605640.98088758,0
+IRT.US,D,20201109,000000,12.6547,13.3857,12.3336,12.3336,786469.51376577,0
+IRT.US,D,20201110,000000,12.3986,13.0921,12.2292,13.0823,919718.58957447,0
+IRT.US,D,20201111,000000,13.1,13.1572,12.835,12.9867,465368.32411274,0
+IRT.US,D,20201112,000000,12.8439,12.902,12.4085,12.5415,400744.07039597,0
+IRT.US,D,20201113,000000,12.5217,12.9581,12.3532,12.9295,548648.36204628,0
+IRT.US,D,20201116,000000,13.1768,13.3088,12.9966,13.1572,407850.89079545,0
+IRT.US,D,20201117,000000,13.035,13.3375,12.8163,13.2792,1816982.8344501,0
+IRT.US,D,20201118,000000,13.3088,13.3187,12.6833,12.702,1081389.8714058,0
+IRT.US,D,20201119,000000,12.6735,12.7404,12.3139,12.4183,635181.84368504,0
+IRT.US,D,20201120,000000,12.3434,12.5217,12.238,12.304,583138.92578186,0
+IRT.US,D,20201123,000000,12.3799,12.5986,12.2646,12.2646,512180.35421154,0
+IRT.US,D,20201124,000000,12.437,12.6547,12.3622,12.4932,1064575.5058728,0
+IRT.US,D,20201125,000000,12.437,12.4705,12.2745,12.371,791684.15972951,0
+IRT.US,D,20201127,000000,12.371,12.4469,12.0912,12.1907,253358.50253142,0
+IRT.US,D,20201130,000000,12.1336,12.367,12.1336,12.2104,387714.05373441,0
+IRT.US,D,20201201,000000,12.3434,12.4834,12.1907,12.3434,911270.80220631,0
+IRT.US,D,20201202,000000,12.4183,12.6636,12.3434,12.5887,631014.79644324,0
+IRT.US,D,20201203,000000,12.6164,12.6636,12.3897,12.4557,386725.33168482,0
+IRT.US,D,20201204,000000,12.5513,12.6735,12.4834,12.6735,347600.76778875,0
+IRT.US,D,20201207,000000,12.6074,12.835,12.5611,12.702,788517.00080273,0
+IRT.US,D,20201208,000000,12.6074,12.7217,12.571,12.5986,392041.48915262,0
+IRT.US,D,20201209,000000,12.6636,12.6636,12.4754,12.5513,338431.23362671,0
+IRT.US,D,20201210,000000,12.437,12.5848,12.3897,12.503,425956.48266018,0
+IRT.US,D,20201211,000000,12.4271,12.5415,12.371,12.5316,380207.27800892,0
+IRT.US,D,20201214,000000,12.6735,12.8822,12.5129,12.5217,668492.84374341,0
+IRT.US,D,20201215,000000,12.9581,13.1965,12.7502,13.1965,541609.55435453,0
+IRT.US,D,20201216,000000,13.2163,13.3611,12.9109,12.9493,610068.91269481,0
+IRT.US,D,20201217,000000,12.9867,13.0725,12.8261,12.9493,299701.54948144,0
+IRT.US,D,20201218,000000,12.9295,12.9867,12.4656,12.5986,1398304.7266313,0
+IRT.US,D,20201221,000000,12.3532,12.6547,12.2104,12.6074,311387.55382921,0
+IRT.US,D,20201222,000000,12.5513,12.6883,12.4271,12.6735,370969.73113916,0
+IRT.US,D,20201223,000000,12.6735,12.769,12.3434,12.4656,620745.89269219,0
+IRT.US,D,20201224,000000,12.5513,12.8724,12.4469,12.8724,265103.38355155,0
+IRT.US,D,20201228,000000,12.8822,13.0527,12.7592,12.9581,353031.63325614,0
+IRT.US,D,20201229,000000,12.9493,12.9581,12.6045,12.7099,302668.73074522,0
+IRT.US,D,20201230,000000,12.767,12.8518,12.5671,12.7286,241792.28175845,0
+IRT.US,D,20201231,000000,12.6705,12.901,12.5956,12.8429,460096.83170674,0
+IRT.US,D,20210104,000000,12.8616,12.968,12.4419,12.4794,489050.95801072,0
+IRT.US,D,20210105,000000,12.5671,12.7197,12.4606,12.5473,321532.6135453,0
+IRT.US,D,20210106,000000,12.633,13.0212,12.633,12.7867,871882.30839968,0
+IRT.US,D,20210107,000000,12.7286,12.7286,12.4705,12.6134,479161.70728487,0
+IRT.US,D,20210108,000000,12.6705,12.7484,12.5277,12.7484,439242.30831197,0
+IRT.US,D,20210111,000000,12.7867,12.8616,12.5277,12.6232,308490.41550325,0
+IRT.US,D,20210112,000000,12.6134,12.6616,12.4892,12.5956,322580.21226723,0
+IRT.US,D,20210113,000000,12.6232,12.8065,12.5473,12.6902,266489.01558201,0
+IRT.US,D,20210114,000000,12.7966,12.9769,12.6902,12.8912,492603.86065294,0
+IRT.US,D,20210115,000000,12.8251,13.0064,12.7286,12.9769,457867.63907752,0
+IRT.US,D,20210119,000000,13.101,13.101,12.7867,12.901,494475.73278785,0
+IRT.US,D,20210120,000000,12.8616,13.2083,12.8616,13.1985,347761.15596517,0
+IRT.US,D,20210121,000000,13.0833,13.0833,12.8153,13.0162,534891.52301562,0
+IRT.US,D,20210122,000000,12.9395,13.1197,12.9109,13.1197,374474.92337447,0
+IRT.US,D,20210125,000000,13.0261,13.1887,12.901,13.0261,293013.97159376,0
+IRT.US,D,20210126,000000,13.0635,13.1098,12.9395,13.0931,435013.3390527,0
+IRT.US,D,20210127,000000,12.9109,13.036,12.7286,12.7384,619370.41181214,0
+IRT.US,D,20210128,000000,12.8813,13.0881,12.767,12.9207,388537.31203236,0
+IRT.US,D,20210129,000000,12.8616,13.0261,12.6134,12.7001,567514.27507644,0
+IRT.US,D,20210201,000000,12.7286,13.0261,12.5769,13.0162,396886.63324156,0
+IRT.US,D,20210202,000000,13.0635,13.2271,12.9207,13.2271,385696.00503363,0
+IRT.US,D,20210203,000000,13.0733,13.1472,12.9109,13.0064,519126.78643459,0
+IRT.US,D,20210204,000000,12.9966,13.3984,12.9207,13.3019,340862.43414903,0
+IRT.US,D,20210205,000000,13.3896,13.627,13.1985,13.6083,853968.57327763,0
+IRT.US,D,20210208,000000,13.6467,13.7225,13.4931,13.5807,533825.65222295,0
+IRT.US,D,20210209,000000,13.627,13.7708,13.5324,13.6566,627428.39500468,0
+IRT.US,D,20210210,000000,13.6566,14.0586,13.627,13.9718,551986.06029988,0
+IRT.US,D,20210211,000000,13.8763,14.1068,13.5807,13.9432,779427.6607289,0
+IRT.US,D,20210212,000000,13.8565,14.0003,13.7906,13.9256,841994.27625832,0
+IRT.US,D,20210216,000000,13.9156,13.9817,13.4842,13.6083,658498.02105333,0
+IRT.US,D,20210217,000000,13.4842,13.7521,13.3896,13.5995,589575.77025452,0
+IRT.US,D,20210218,000000,13.7049,13.9156,13.5807,13.5995,564506.48921105,0
+IRT.US,D,20210219,000000,13.5807,13.7137,13.4743,13.5807,453958.43105603,0
+IRT.US,D,20210222,000000,13.561,13.5905,13.3798,13.5423,642192.22815565,0
+IRT.US,D,20210223,000000,13.5423,13.896,13.5423,13.7807,565893.13635655,0
+IRT.US,D,20210224,000000,13.8379,13.9432,13.7571,13.762,503301.14295112,0
+IRT.US,D,20210225,000000,13.695,13.9108,13.498,13.561,438513.4557128,0
+IRT.US,D,20210226,000000,13.5905,13.7521,13.427,13.427,732465.3936041,0
+IRT.US,D,20210301,000000,13.6369,13.8191,13.6083,13.695,495737.52078336,0
+IRT.US,D,20210302,000000,13.627,13.7098,13.4842,13.5709,425760.56545733,0
+IRT.US,D,20210303,000000,13.627,13.829,13.5423,13.7137,735959.41957396,0
+IRT.US,D,20210304,000000,13.7906,13.9156,13.3896,13.561,778005.48455697,0
+IRT.US,D,20210305,000000,13.6664,13.6999,13.1591,13.6566,637454.68626102,0
+IRT.US,D,20210308,000000,13.7521,14.029,13.6369,13.8665,874217.07299313,0
+IRT.US,D,20210309,000000,13.896,13.9718,13.561,13.5709,964937.90417451,0
+IRT.US,D,20210310,000000,13.5709,14.0684,13.566,13.8861,922111.21572524,0
+IRT.US,D,20210311,000000,13.9629,14.1629,13.8565,14.088,892663.74351152,0
+IRT.US,D,20210312,000000,14.0969,14.4979,14.0782,14.4309,1068934.4098572,0
+IRT.US,D,20210315,000000,14.421,14.6457,14.2969,14.488,1021618.8826983,0
+IRT.US,D,20210316,000000,14.4782,14.5175,14.2397,14.3264,926625.43231093,0
+IRT.US,D,20210317,000000,14.3737,14.5471,14.0969,14.4683,712161.06256136,0
+IRT.US,D,20210318,000000,14.3925,14.4979,14.2693,14.2969,710178.542887,0
+IRT.US,D,20210319,000000,14.2201,14.5275,13.8004,13.8665,3694223.9128273,0
+IRT.US,D,20210322,000000,13.7225,13.9531,13.627,13.9531,521755.93438983,0
+IRT.US,D,20210323,000000,13.9905,14.2201,13.896,14.1442,811124.62787267,0
+IRT.US,D,20210324,000000,14.2014,14.5924,14.2014,14.4408,714482.63065929,0
+IRT.US,D,20210325,000000,14.4309,14.8328,14.3264,14.823,1430339.7270836,0
+IRT.US,D,20210326,000000,14.949,15.0722,14.8328,15.0328,804482.7301618,0
+IRT.US,D,20210329,000000,15.0525,15.0722,14.6407,14.8131,840527.4350246,0
+IRT.US,D,20210330,000000,14.7757,15.019,14.7372,14.8998,639530.59651911,0
+IRT.US,D,20210331,000000,14.8416,14.8702,14.5441,14.6485,970216.5023858,0
+IRT.US,D,20210401,000000,14.7077,15.015,14.6485,15.015,536893.32987575,0
+IRT.US,D,20210405,000000,15.083,15.1885,14.8033,14.9293,443714.90518101,0
+IRT.US,D,20210406,000000,14.9392,15.0337,14.8033,14.949,916379.87620582,0
+IRT.US,D,20210407,000000,14.949,15.0565,14.8318,14.8998,378475.4917496,0
+IRT.US,D,20210408,000000,14.8318,15.3618,14.8318,15.2662,1067642.1684106,0
+IRT.US,D,20210409,000000,15.2761,15.3135,15.02,15.151,399053.90385331,0
+IRT.US,D,20210412,000000,15.1785,15.3037,15.0328,15.2662,326616.30966879,0
+IRT.US,D,20210413,000000,15.3037,15.5697,15.2564,15.546,1019403.9016797,0
+IRT.US,D,20210414,000000,15.5164,15.6514,15.4012,15.4495,508540.15167582,0
+IRT.US,D,20210415,000000,15.4593,15.5845,15.4593,15.5647,733547.50623742,0
+IRT.US,D,20210416,000000,15.6997,15.8051,15.6032,15.7568,462002.20263801,0
+IRT.US,D,20210419,000000,15.7962,15.8741,15.681,15.7864,785873.64123692,0
+IRT.US,D,20210420,000000,15.8347,16.1055,15.6228,16.076,822683.74284036,0
+IRT.US,D,20210421,000000,15.9982,16.0907,15.8248,16.0464,630250.41481764,0
+IRT.US,D,20210422,000000,15.9982,16.1854,15.9982,16.0859,566054.53964801,0
+IRT.US,D,20210423,000000,16.1903,16.2395,16.0464,16.0957,543390.0661358,0
+IRT.US,D,20210426,000000,16.2888,16.3735,16.1332,16.1716,396339.48623466,0
+IRT.US,D,20210427,000000,16.1716,16.3174,16.0563,16.3174,1140640.1060975,0
+IRT.US,D,20210428,000000,16.3075,16.3833,16.1518,16.1618,795104.0823014,0
+IRT.US,D,20210429,000000,16.142,16.3587,15.9115,16.0278,626604.12159169,0
+IRT.US,D,20210430,000000,15.9115,16.279,15.9115,16.2297,677485.74788838,0
+IRT.US,D,20210503,000000,16.3351,16.3351,16.008,16.0464,855825.21868694,0
+IRT.US,D,20210504,000000,16.0278,16.142,15.5362,15.6711,847729.6762379,0
+IRT.US,D,20210505,000000,15.5745,15.5745,15.2859,15.4209,454473.09438164,0
+IRT.US,D,20210506,000000,15.4111,15.5933,15.2948,15.5933,406930.18145359,0
+IRT.US,D,20210507,000000,15.6318,15.8642,15.6032,15.8543,1284477.8468951,0
+IRT.US,D,20210510,000000,15.9026,15.9597,15.7095,15.7568,1253351.3744041,0
+IRT.US,D,20210511,000000,15.5845,15.6032,15.3618,15.5164,421274.77209277,0
+IRT.US,D,20210512,000000,15.4307,15.5549,15.0535,15.1224,545820.25154307,0
+IRT.US,D,20210513,000000,15.151,15.5933,15.1224,15.5549,711937.73725242,0
+IRT.US,D,20210514,000000,15.5933,15.7194,15.546,15.6514,330849.33938823,0
+IRT.US,D,20210517,000000,15.6416,15.6997,15.5263,15.6318,575658.54304745,0
+IRT.US,D,20210518,000000,15.613,15.7864,15.5362,15.6318,317608.17879821,0
+IRT.US,D,20210519,000000,15.5362,15.5647,15.2081,15.5164,582476.05566033,0
+IRT.US,D,20210520,000000,15.4593,15.8002,15.4307,15.7962,526182.85108203,0
+IRT.US,D,20210521,000000,15.8445,15.9687,15.7194,15.7766,1202135.7752591,0
+IRT.US,D,20210524,000000,15.8642,16.2691,15.8445,16.1518,494998.51703378,0
+IRT.US,D,20210525,000000,16.1055,16.3036,16.0662,16.1804,730083.93371877,0
+IRT.US,D,20210526,000000,16.21,16.2986,16.0957,16.2199,478868.33903812,0
+IRT.US,D,20210527,000000,16.3075,16.4996,16.2986,16.3351,1278119.1662805,0
+IRT.US,D,20210528,000000,16.4129,16.4897,16.3351,16.4622,545050.79434228,0
+IRT.US,D,20210601,000000,16.5282,16.7311,16.4996,16.7114,792315.56128478,0
+IRT.US,D,20210602,000000,16.8365,17.0099,16.6926,17.0001,847854.53538789,0
+IRT.US,D,20210603,000000,16.9528,17.0582,16.8266,16.9626,374110.49707488,0
+IRT.US,D,20210604,000000,17.068,17.1064,16.9133,17.0197,381982.71421499,0
+IRT.US,D,20210607,000000,17.1163,17.3714,17.0966,17.2808,671732.07583807,0
+IRT.US,D,20210608,000000,17.3094,17.665,17.2611,17.6571,470734.22221754,0
+IRT.US,D,20210609,000000,17.7526,17.8207,17.5892,17.665,587165.88714806,0
+IRT.US,D,20210610,000000,17.7625,17.8965,17.6088,17.8866,448252.46941264,0
+IRT.US,D,20210611,000000,17.8394,18.0226,17.7989,18.0226,515645.95696025,0
+IRT.US,D,20210614,000000,18.0128,18.1477,17.9546,18.061,813489.84591734,0
+IRT.US,D,20210615,000000,18.0028,18.0128,17.7822,17.7911,679191.14115664,0
+IRT.US,D,20210616,000000,17.8295,17.868,17.6286,17.7428,775729.59663588,0
+IRT.US,D,20210617,000000,17.7133,17.8107,17.5103,17.7724,752446.91806392,0
+IRT.US,D,20210618,000000,17.7133,17.7625,17.2414,17.2611,1317443.7078396,0
+IRT.US,D,20210621,000000,17.3862,17.8728,17.2808,17.7911,585825.93529442,0
+IRT.US,D,20210622,000000,17.8107,17.8394,17.6473,17.6571,405387.20659183,0
+IRT.US,D,20210623,000000,17.6187,17.6384,17.5005,17.5596,545840.55384388,0
+IRT.US,D,20210624,000000,17.5793,17.5793,17.3045,17.4916,456570.32205558,0
+IRT.US,D,20210625,000000,17.464,17.796,17.4355,17.7625,1499531.9984832,0
+IRT.US,D,20210628,000000,17.7724,17.7724,17.3094,17.5497,657052.49723548,0
+IRT.US,D,20210629,000000,17.5497,17.7133,17.3478,17.5596,484339.80910714,0
+IRT.US,D,20210630,000000,17.5301,17.7911,17.5301,17.5694,1029440.3440864,0
+IRT.US,D,20210701,000000,17.6187,17.8512,17.5399,17.6187,463306.62546522,0
+IRT.US,D,20210702,000000,17.6847,17.8069,17.6335,17.7734,496033.93437523,0
+IRT.US,D,20210706,000000,17.7635,18.1408,17.6433,18.1024,614161.85653865,0
+IRT.US,D,20210707,000000,18.0837,18.3644,17.9871,18.1802,636524.84088379,0
+IRT.US,D,20210708,000000,18.0639,18.1368,17.8462,18.0157,544313.82082278,0
+IRT.US,D,20210709,000000,18.1704,18.4235,18.0591,18.4038,342608.43201892,0
+IRT.US,D,20210712,000000,18.3743,18.7191,18.3073,18.6944,304063.49881104,0
+IRT.US,D,20210713,000000,18.6077,18.7043,18.4471,18.4521,366188.53929778,0
+IRT.US,D,20210714,000000,18.6274,18.9132,18.5782,18.8491,642325.20822597,0
+IRT.US,D,20210715,000000,18.918,19.1319,18.8589,19.0826,426894.44895771,0
+IRT.US,D,20210716,000000,19.1801,19.3495,19.1171,19.1219,374064.81689805,0
+IRT.US,D,20210719,000000,18.8688,18.9673,18.5486,18.7624,560024.75630665,0
+IRT.US,D,20210720,000000,18.9082,19.6352,18.8688,19.4412,917539.13758222,0
+IRT.US,D,20210721,000000,19.4412,19.6647,19.2717,19.316,490838.57559727,0
+IRT.US,D,20210722,000000,19.2274,19.4037,19.1121,19.1988,464377.57183309,0
+IRT.US,D,20210723,000000,19.2175,19.4037,19.1121,19.4037,272242.68763232,0
+IRT.US,D,20210726,000000,19.4037,19.5387,19.1801,19.316,431391.40858772,0
+IRT.US,D,20210727,000000,16.6671,18.7535,16.007,17.7142,4877656.1934627,0
+IRT.US,D,20210728,000000,17.9281,18.3073,17.7142,18.1615,7399658.7561632,0
+IRT.US,D,20210729,000000,18.5102,18.6944,18.1418,18.4619,2134041.8360113,0
+IRT.US,D,20210730,000000,18.4817,18.8018,18.4235,18.7043,1852117.9962365,0
+IRT.US,D,20210802,000000,18.7575,19.2471,18.7575,19.1319,1032631.8657741,0
+IRT.US,D,20210803,000000,19.1712,19.3545,18.8787,19.2865,1400621.219154,0
+IRT.US,D,20210804,000000,19.2471,19.4313,19.0875,19.2175,627677.09818963,0
+IRT.US,D,20210805,000000,19.3545,19.451,19.1712,19.451,932515.12977668,0
+IRT.US,D,20210806,000000,19.5387,19.7032,19.3841,19.4904,1107493.5546757,0
+IRT.US,D,20210809,000000,19.5003,19.5003,19.1023,19.316,675556.01419614,0
+IRT.US,D,20210810,000000,19.3259,19.3259,19.0727,19.1319,956988.5382913,0
+IRT.US,D,20210811,000000,19.1417,19.3643,18.9761,19.1801,1036718.7189278,0
+IRT.US,D,20210812,000000,19.3062,19.4126,19.1023,19.4126,522073.66539755,0
+IRT.US,D,20210813,000000,19.4412,19.6017,19.3643,19.5485,450623.77814756,0
+IRT.US,D,20210816,000000,19.4904,19.7426,19.3259,19.3259,617710.6987207,0
+IRT.US,D,20210817,000000,19.2865,19.3889,19.0944,19.2668,657992.4937631,0
+IRT.US,D,20210818,000000,19.3495,19.3495,19.0382,19.2086,767009.75843684,0
+IRT.US,D,20210819,000000,19.1121,19.3456,19.0924,19.2086,582761.30298675,0
+IRT.US,D,20210820,000000,19.1614,19.8874,19.1121,19.8106,936433.47383353,0
+IRT.US,D,20210823,000000,19.8402,19.9169,19.4037,19.4037,686922.2573061,0
+IRT.US,D,20210824,000000,19.4707,19.6549,19.2471,19.3456,682122.79339399,0
+IRT.US,D,20210825,000000,19.3495,19.6165,19.2668,19.4214,858119.37867878,0
+IRT.US,D,20210826,000000,19.4126,19.6599,19.2865,19.5682,731856.32457972,0
+IRT.US,D,20210827,000000,19.5682,20.0046,19.4707,19.8402,727172.58378224,0
+IRT.US,D,20210830,000000,19.7328,19.9948,19.7328,19.976,604961.86892539,0
+IRT.US,D,20210831,000000,19.8775,20.0046,19.7229,19.8677,718290.3271767,0
+IRT.US,D,20210901,000000,19.9367,20.1652,19.8973,20.1504,714606.47469424,0
+IRT.US,D,20210902,000000,20.2863,20.3346,20.0578,20.1799,568187.29634838,0
+IRT.US,D,20210903,000000,20.0716,20.3682,20.0677,20.3051,742583.04521409,0
+IRT.US,D,20210907,000000,20.2372,20.2372,19.4707,19.5288,1118075.1138593,0
+IRT.US,D,20210908,000000,19.4412,19.85,19.4126,19.7919,622165.023519,0
+IRT.US,D,20210909,000000,19.7328,19.8874,19.4806,19.4904,637310.53992524,0
+IRT.US,D,20210910,000000,19.5978,19.5978,19.1319,19.1319,657591.52332205,0
+IRT.US,D,20210913,000000,19.1614,19.3358,19.1367,19.2175,713079.74167313,0
+IRT.US,D,20210914,000000,19.316,19.6647,19.19,19.5485,950615.64606621,0
+IRT.US,D,20210915,000000,19.5387,19.6549,19.4806,19.5189,920386.5352712,0
+IRT.US,D,20210916,000000,19.5584,19.8628,19.4412,19.6647,757707.24420448,0
+IRT.US,D,20210917,000000,19.8007,19.8106,19.4806,19.6352,2313842.0573534,0
+IRT.US,D,20210920,000000,19.19,19.6746,19.1417,19.6263,1325319.9854399,0
+IRT.US,D,20210921,000000,19.6934,19.8352,19.6451,19.6934,736721.77096948,0
+IRT.US,D,20210922,000000,19.8402,20.0381,19.713,19.976,807985.89216703,0
+IRT.US,D,20210923,000000,20.1406,20.4706,20.0627,20.2765,750208.58939932,0
+IRT.US,D,20210924,000000,20.2076,20.3346,20.0913,20.1889,508889.3512498,0
+IRT.US,D,20210927,000000,20.1977,20.4411,19.9948,20.0046,776167.11121839,0
+IRT.US,D,20210928,000000,19.976,20.111,19.7328,20.0529,650040.08253479,0
+IRT.US,D,20210929,000000,20.0716,20.373,20.0716,20.2765,600040.59120841,0
+IRT.US,D,20210930,000000,20.3445,20.4617,19.851,19.8558,580881.3099315,0
+IRT.US,D,20211001,000000,19.9642,20.3642,19.7495,20.2953,1239311.3182771,0
+IRT.US,D,20211004,000000,20.3248,20.6174,20.2667,20.5012,1494485.8616162,0
+IRT.US,D,20211005,000000,20.5779,20.5779,20.0519,20.2372,646746.03422793,0
+IRT.US,D,20211006,000000,20.0519,20.5977,19.8558,20.5977,639389.49552847,0
+IRT.US,D,20211007,000000,20.6272,20.8223,20.4864,20.5593,808139.17453817,0
+IRT.US,D,20211008,000000,20.5012,20.6666,20.1199,20.1495,488656.07825991,0
+IRT.US,D,20211011,000000,20.1396,20.2174,19.9642,20.1495,342546.51000144,0
+IRT.US,D,20211012,000000,20.2076,20.5494,20.0627,20.4912,559078.66908878,0
+IRT.US,D,20211013,000000,20.4912,20.7297,20.3544,20.7159,285967.04298168,0
+IRT.US,D,20211014,000000,20.8223,21.0813,20.8075,20.9976,551717.05481411,0
+IRT.US,D,20211015,000000,21.2025,21.2025,20.7346,20.7927,489515.88069933,0
+IRT.US,D,20211018,000000,20.7543,21.1257,20.5977,21.0567,318700.44258193,0
+IRT.US,D,20211019,000000,21.173,21.1927,20.8814,20.901,501186.65832149,0
+IRT.US,D,20211020,000000,21.0567,21.5059,20.911,21.4863,793198.71137013,0
+IRT.US,D,20211021,000000,21.6123,21.6714,21.4272,21.6517,458678.71599497,0
+IRT.US,D,20211022,000000,21.7108,22.0517,21.4863,21.9059,709222.30451873,0
+IRT.US,D,20211025,000000,21.9837,21.9837,21.7394,21.7985,852803.22121098,0
+IRT.US,D,20211026,000000,21.7788,21.964,21.6035,21.8084,1022094.9716524,0
+IRT.US,D,20211027,000000,21.9157,22.1197,21.7591,22.1108,960816.53710953,0
+IRT.US,D,20211028,000000,22.101,23.3688,21.6221,23.2526,1570311.9098064,0
+IRT.US,D,20211029,000000,23.223,23.7599,22.9787,23.0575,1400053.7698463,0
+IRT.US,D,20211101,000000,23.1737,23.2328,22.5886,23.0673,1008714.7403018,0
+IRT.US,D,20211102,000000,23.2033,23.555,23.0772,23.4575,1158459.4355207,0
+IRT.US,D,20211103,000000,23.7007,23.9647,23.5352,23.7106,1167127.5028527,0
+IRT.US,D,20211104,000000,23.7599,23.9845,23.5352,23.6328,598137.25050721,0
+IRT.US,D,20211105,000000,23.8958,24.1696,23.7303,23.9056,802930.61926468,0
+IRT.US,D,20211108,000000,24.0229,24.0712,23.818,23.8475,513065.53452697,0
+IRT.US,D,20211109,000000,23.8565,24.2859,23.8565,24.014,511615.95024895,0
+IRT.US,D,20211110,000000,23.9056,24.345,23.9056,24.081,522489.86256421,0
+IRT.US,D,20211111,000000,24.0514,24.5794,23.9993,24.5499,667747.74930359,0
+IRT.US,D,20211112,000000,24.5894,24.7647,24.2958,24.5105,413490.8699612,0
+IRT.US,D,20211115,000000,24.5401,24.9991,24.4908,24.9794,1192395.7464442,0
+IRT.US,D,20211116,000000,24.8917,24.9499,24.3254,24.3745,1411769.2125302,0
+IRT.US,D,20211117,000000,24.2761,24.6475,23.8958,24.6277,905530.32665154,0
+IRT.US,D,20211118,000000,24.4091,24.9893,24.4091,24.9794,669505.92855396,0
+IRT.US,D,20211119,000000,24.94,25.203,24.6573,24.745,1121586.3967848,0
+IRT.US,D,20211122,000000,24.7844,24.8622,24.3056,24.3352,460826.69942095,0
+IRT.US,D,20211123,000000,24.2377,24.814,24.1205,24.7154,804864.41341709,0
+IRT.US,D,20211124,000000,24.4711,25.2326,24.4238,25.203,823231.9049623,0
+IRT.US,D,20211126,000000,24.6859,24.8425,23.9156,24.0909,403257.49523658,0
+IRT.US,D,20211129,000000,24.4041,24.6671,24.15,24.3745,631454.34125584,0
+IRT.US,D,20211130,000000,24.1696,24.3845,23.8279,23.9056,1113786.2528126,0
+IRT.US,D,20211201,000000,24.3056,24.6277,23.418,23.4279,677405.55380017,0
+IRT.US,D,20211202,000000,23.6131,24.414,23.4279,24.3056,1447711.3907739,0
+IRT.US,D,20211203,000000,24.3745,24.5203,23.8663,24.1796,707127.10707486,0
+IRT.US,D,20211206,000000,24.4612,24.5894,24.2288,24.3647,913794.37819733,0
+IRT.US,D,20211207,000000,24.677,24.9105,24.4238,24.5696,608726.9306111,0
+IRT.US,D,20211208,000000,24.7056,24.9893,24.4908,24.8425,771326.02758962,0
+IRT.US,D,20211209,000000,24.6859,24.7549,24.3549,24.3745,604883.70506726,0
+IRT.US,D,20211210,000000,24.5105,24.5105,23.8958,23.8958,1786311.1334974,0
+IRT.US,D,20211213,000000,23.8377,24.4524,23.6033,24.3352,1409030.4321507,0
+IRT.US,D,20211214,000000,24.3745,24.4711,23.4663,23.6328,1219966.2709478,0
+IRT.US,D,20211215,000000,23.2624,24.1401,23.0959,23.8565,2073260.8078384,0
+IRT.US,D,20211216,000000,22.5196,23.7106,22.3935,23.5648,2813109.133133,0
+IRT.US,D,20211217,000000,23.5648,24.0514,23.3107,23.7205,4822168.9902266,0
+IRT.US,D,20211220,000000,23.555,23.8663,22.9688,23.2811,4660530.1920765,0
+IRT.US,D,20211221,000000,22.4428,22.891,21.4863,22.7146,13334426.314605,0
+IRT.US,D,20211222,000000,22.5491,23.223,22.4428,22.9205,4610492.1263786,0
+IRT.US,D,20211223,000000,22.8329,23.2624,22.5886,22.9886,3130261.525278,0
+IRT.US,D,20211227,000000,23.1058,23.1639,22.7246,23.154,2889426.4970029,0
+IRT.US,D,20211228,000000,23.1156,23.4623,22.9245,23.1737,1997579.9210991,0
+IRT.US,D,20211229,000000,23.3698,23.9687,23.1353,23.9687,3819760.1445572,0
+IRT.US,D,20211230,000000,23.8702,24.8416,23.8702,24.7332,3453844.6712054,0
+IRT.US,D,20211231,000000,24.7332,25.4789,24.7134,25.3321,2646985.5567334,0
+IRT.US,D,20220103,000000,25.0573,25.2533,24.017,24.2239,7479225.5032781,0
+IRT.US,D,20220104,000000,24.3116,24.6938,24.0761,24.3312,3511286.9860097,0
+IRT.US,D,20220105,000000,24.2721,24.3707,23.6151,23.7726,5041298.8287029,0
+IRT.US,D,20220106,000000,23.5372,23.9589,23.4387,23.6643,2967065.5406556,0
+IRT.US,D,20220107,000000,23.7185,23.7185,23.0959,23.2919,3706099.7436876,0
+IRT.US,D,20220110,000000,23.2722,23.7826,23.1254,23.753,3447253.5292466,0
+IRT.US,D,20220111,000000,23.6052,23.7135,23.223,23.488,2744723.8781907,0
+IRT.US,D,20220112,000000,23.4683,23.9293,23.3994,23.4683,2752519.9617027,0
+IRT.US,D,20220113,000000,23.5274,23.6939,23.2131,23.2526,1679439.8220195,0
+IRT.US,D,20220114,000000,23.0467,23.1835,22.5856,23.0072,2040468.5315658,0
+IRT.US,D,20220118,000000,22.7127,23.0663,22.6054,22.8211,2697345.4138993,0
+IRT.US,D,20220119,000000,22.8802,23.1156,22.1936,22.2625,2656606.8170886,0
+IRT.US,D,20220120,000000,22.2132,22.5561,21.8891,21.9089,2423375.0004678,0
+IRT.US,D,20220121,000000,21.7818,22.2231,21.4773,21.83,2413052.2956196,0
+IRT.US,D,20220124,000000,21.5364,21.8212,20.9385,21.7325,2906983.9267457,0
+IRT.US,D,20220125,000000,21.4577,21.9581,21.3109,21.7423,2897848.906495,0
+IRT.US,D,20220126,000000,21.9384,22.3404,21.4773,21.566,2856019.0610156,0
+IRT.US,D,20220127,000000,21.6636,22.0271,21.5464,21.6143,3586246.1259552,0
+IRT.US,D,20220128,000000,21.6832,22.429,21.2814,22.4191,2496643.9738706,0
+IRT.US,D,20220131,000000,22.2713,22.5954,22.095,22.5462,2065450.5127158,0
+IRT.US,D,20220201,000000,22.5462,22.7422,22.1837,22.6743,2298909.7151057,0
+IRT.US,D,20220202,000000,22.8013,23.4633,22.6743,23.3511,2479618.4644091,0
+IRT.US,D,20220203,000000,23.1156,23.5028,23.0615,23.1442,2537296.2859028,0
+IRT.US,D,20220204,000000,22.9097,23.419,22.7028,23.1639,2573163.3456335,0
+IRT.US,D,20220207,000000,23.154,23.2919,22.8309,22.9097,3855483.0579521,0
+IRT.US,D,20220208,000000,22.8604,23.0663,22.6841,22.7521,2521570.1236933,0
+IRT.US,D,20220209,000000,23.0861,23.5372,23.0762,23.5372,2164089.2412141,0
+IRT.US,D,20220210,000000,23.1254,24.1253,23.0959,23.4781,5090285.2352187,0
+IRT.US,D,20220211,000000,23.6446,23.8899,23.3747,23.5855,3592717.4843392,0
+IRT.US,D,20220214,000000,23.5668,23.7283,22.7274,22.9777,2762245.7789071,0
+IRT.US,D,20220215,000000,23.154,23.4338,23.0663,23.3412,3884476.7737427,0
+IRT.US,D,20220216,000000,23.4289,23.6988,23.2821,23.5274,2696470.3847343,0
+IRT.US,D,20220217,000000,23.4585,24.8612,22.9974,24.282,6275521.3752814,0
+IRT.US,D,20220218,000000,23.9983,24.3312,23.8702,24.0859,3618848.5757151,0
+IRT.US,D,20220222,000000,24.145,24.743,24.145,24.5075,6310105.3296007,0
+IRT.US,D,20220223,000000,24.6258,24.7332,23.9589,24.1155,3247705.259904,0
+IRT.US,D,20220224,000000,23.684,24.3509,23.5953,24.2337,4179125.0805519,0
+IRT.US,D,20220225,000000,24.3608,24.8907,24.145,24.8711,4130389.4074511,0
+IRT.US,D,20220228,000000,24.6357,25.0474,24.4494,24.7824,4076474.617413,0
+IRT.US,D,20220301,000000,24.9095,25.1449,24.4051,24.6159,2891705.4302691,0
+IRT.US,D,20220302,000000,24.7036,25.5232,24.6159,25.4789,5138016.9595443,0
+IRT.US,D,20220303,000000,25.6256,26.0178,25.4543,25.6749,5249149.7239628,0
+IRT.US,D,20220304,000000,25.5183,26.1163,25.3508,26.0769,6070836.6238333,0
+IRT.US,D,20220307,000000,26.3714,26.7389,26.2335,26.2433,6887490.5833323,0
+IRT.US,D,20220308,000000,26.0473,26.4837,25.6503,26.2728,4857855.3594801,0
+IRT.US,D,20220309,000000,26.5674,26.665,25.5567,25.6356,6375821.8471012,0
+IRT.US,D,20220310,000000,25.3124,25.5665,24.9243,25.4592,5539379.2350001,0
+IRT.US,D,20220311,000000,25.5183,25.8315,24.9982,25.1449,3729900.1309303,0
+IRT.US,D,20220314,000000,25.1449,25.2829,24.4298,24.6159,5213123.2911708,0
+IRT.US,D,20220315,000000,24.675,25.2533,24.4977,25.1647,5473218.0971118,0
+IRT.US,D,20220316,000000,25.2631,25.606,24.6986,25.2434,5939300.0470981,0
+IRT.US,D,20220317,000000,25.1252,25.469,25.077,25.1647,8917523.7322803,0
+IRT.US,D,20220318,000000,25.538,25.6218,24.6061,24.8809,55394998.306669,0
+IRT.US,D,20220321,000000,24.8218,25.3606,24.6701,25.0179,8934251.8130349,0
+IRT.US,D,20220322,000000,25.204,25.3124,24.9292,25.077,5509686.1049465,0
+IRT.US,D,20220323,000000,25.0375,25.1647,24.7134,24.8021,2438975.2884122,0
+IRT.US,D,20220324,000000,24.8612,25.4888,24.8612,25.4888,3775825.9655986,0
+IRT.US,D,20220325,000000,25.538,26.0522,25.538,25.871,6338800.6015693,0
+IRT.US,D,20220328,000000,25.871,26.0769,25.7242,25.8119,2330421.9313121,0
+IRT.US,D,20220329,000000,25.8611,26.401,25.7538,26.3221,3350590.2146173,0
+IRT.US,D,20220330,000000,26.2433,26.4305,26.1458,26.3221,3242320.0746135,0
+IRT.US,D,20220331,000000,26.5192,26.7063,25.9872,26.0463,3892621.0417137,0
+IRT.US,D,20220401,000000,26.066,26.8443,26.0216,26.8344,3494179.2522299,0
+IRT.US,D,20220404,000000,26.8837,27.1988,26.2237,26.3714,3267082.7909147,0
+IRT.US,D,20220405,000000,26.4404,26.9132,25.8197,25.869,3982554.1436235,0
+IRT.US,D,20220406,000000,25.8886,26.5881,25.7508,26.4699,3880713.7422871,0
+IRT.US,D,20220407,000000,26.4305,26.8344,26.199,26.6374,3714465.3067375,0
+IRT.US,D,20220408,000000,26.6374,27.0413,26.2728,26.7063,3508347.212852,0
+IRT.US,D,20220411,000000,26.7162,26.795,26.0069,26.3615,6985765.900646,0
+IRT.US,D,20220412,000000,26.3911,26.7409,26.2039,26.2926,2867487.8307447,0
+IRT.US,D,20220413,000000,26.2828,26.5783,26.1578,26.5488,2454305.5557558,0
+IRT.US,D,20220414,000000,26.6965,26.9378,26.5093,26.5586,2295552.7296663,0
+IRT.US,D,20220418,000000,26.5586,26.6817,26.2828,26.4601,2248628.021798,0
+IRT.US,D,20220419,000000,26.4995,27.0905,26.4995,26.8935,2668425.8015066,0
+IRT.US,D,20220420,000000,27.0511,27.5437,27.0413,27.4255,2641052.2093209,0
+IRT.US,D,20220421,000000,27.5535,27.9968,27.3861,27.7308,3229315.4358279,0
+IRT.US,D,20220422,000000,27.8097,27.9476,27.2383,27.2679,3512804.5829955,0
+IRT.US,D,20220425,000000,27.1693,27.5191,26.7363,27.4648,4496320.1075285,0
+IRT.US,D,20220426,000000,27.4353,27.6126,27.2481,27.2777,2910026.2265224,0
+IRT.US,D,20220427,000000,27.3072,27.5683,26.8541,26.9033,4370778.8002234,0
+IRT.US,D,20220428,000000,27.061,27.726,26.7852,27.5437,2709083.1891141,0
+IRT.US,D,20220429,000000,27.4648,27.5387,26.8048,26.8541,4080762.4633446,0
+IRT.US,D,20220502,000000,26.9428,27.1792,25.0858,25.6523,3645850.635796,0
+IRT.US,D,20220503,000000,25.6719,26.5536,25.6424,26.4797,3442133.2889816,0
+IRT.US,D,20220504,000000,26.263,26.4699,24.48,25.14,4900440.4505497,0
+IRT.US,D,20220505,000000,25.0415,25.1893,22.5639,23.3964,5246660.6618831,0
+IRT.US,D,20220506,000000,23.1304,23.1698,22.5993,23.0615,3387044.0108415,0
+IRT.US,D,20220509,000000,22.7659,23.0024,21.6133,21.8202,2664857.6721388,0
+IRT.US,D,20220510,000000,21.9778,22.1551,21.3621,21.8596,3999810.0841992,0
+IRT.US,D,20220511,000000,21.9384,22.623,21.83,22.3422,3271389.9240321,0
+IRT.US,D,20220512,000000,22.3522,22.5787,21.6429,22.1059,3366652.3799052,0
+IRT.US,D,20220513,000000,21.6035,22.5984,21.5345,22.3522,7511014.8458906,0
+IRT.US,D,20220516,000000,22.3029,22.4408,21.8743,22.1453,3493275.7998437,0
+IRT.US,D,20220517,000000,22.4704,22.4704,21.7413,22.3422,5763042.5772478,0
+IRT.US,D,20220518,000000,22.2733,22.362,21.5345,21.8596,48473905.385262,0
+IRT.US,D,20220519,000000,21.9482,22.6723,21.7413,21.9778,6034900.5362798,0
+IRT.US,D,20220520,000000,22.1847,22.4201,21.6231,22.0566,4205961.6768811,0
+IRT.US,D,20220523,000000,22.3128,22.6082,22.0911,22.5393,3052649.8897314,0
+IRT.US,D,20220524,000000,22.5196,22.756,22.032,22.7068,2543584.9235796,0
+IRT.US,D,20220525,000000,22.5491,23.0861,22.5491,23.0024,2494452.3404978,0
+IRT.US,D,20220526,000000,23.0615,23.2388,22.9235,23.0417,1864820.1307399,0
+IRT.US,D,20220527,000000,23.2486,23.8101,23.1058,23.7116,2167548.7532726,0
+IRT.US,D,20220531,000000,23.357,23.5638,22.9186,23.1599,13387744.216999,0
+IRT.US,D,20220601,000000,23.1304,23.485,22.6821,23.3373,2250863.3051175,0
+IRT.US,D,20220602,000000,23.2683,23.7658,23.1206,23.682,2439606.6899675,0
+IRT.US,D,20220603,000000,23.5441,23.618,23.2289,23.3964,2234338.247371,0
+IRT.US,D,20220606,000000,23.7215,23.7806,22.3472,22.49,3984285.9298829,0
+IRT.US,D,20220607,000000,22.4408,23.2486,22.362,23.2092,1871032.6347887,0
+IRT.US,D,20220608,000000,23.1599,23.3471,22.6673,22.756,1428588.6536385,0
+IRT.US,D,20220609,000000,22.6575,22.8151,22.1059,22.1355,2197624.5816965,0
+IRT.US,D,20220610,000000,21.9778,22.2044,21.702,21.9089,2060560.7035651,0
+IRT.US,D,20220613,000000,21.3276,21.4951,20.7908,20.8449,2492258.6768951,0
+IRT.US,D,20220614,000000,20.9927,21.0124,20.4311,20.6971,2839905.1248606,0
+IRT.US,D,20220615,000000,20.8646,21.5099,20.8449,21.1306,4138502.2068559,0
+IRT.US,D,20220616,000000,20.6676,20.8844,20.2933,20.3918,4622969.9204581,0
+IRT.US,D,20220617,000000,20.5494,20.8942,20.111,20.2736,5665218.9861272,0
+IRT.US,D,20220621,000000,20.4016,20.9631,20.1849,20.2342,4023391.2065932,0
+IRT.US,D,20220622,000000,20.0175,20.4657,19.9584,20.1947,4278707.866038,0
+IRT.US,D,20220623,000000,20.244,20.5593,20.1307,20.5395,2308567.5196023,0
+IRT.US,D,20220624,000000,20.6873,20.8892,20.4607,20.4706,2995691.7848014,0
+IRT.US,D,20220627,000000,20.5198,21.17,20.2637,21.0124,1730337.6901569,0
+IRT.US,D,20220628,000000,21.0617,21.3621,20.5741,20.6971,2003332.5780343,0
+IRT.US,D,20220629,000000,20.638,20.6971,20.3672,20.5987,1749410.6866554,0
+IRT.US,D,20220630,000000,20.3805,20.8565,20.2515,20.559,1866849.2311224,0
+IRT.US,D,20220701,000000,20.6284,20.8268,20.192,20.8268,1910029.4616629,0
+IRT.US,D,20220705,000000,20.6879,20.7573,20.1722,20.5887,4573162.9203498,0
+IRT.US,D,20220706,000000,20.6185,20.9656,20.4003,20.5491,3195136.4046133,0
+IRT.US,D,20220707,000000,20.7375,20.8168,20.4846,20.5689,1610909.7682602,0
+IRT.US,D,20220708,000000,20.4697,20.4697,20.0383,20.1325,1452702.5822839,0
+IRT.US,D,20220711,000000,20.1325,20.2416,19.84,19.9342,1626081.9364122,0
+IRT.US,D,20220712,000000,19.7854,20.3755,19.7457,20.2317,2117916.4990946,0
+IRT.US,D,20220713,000000,20.0829,20.4796,19.8251,20.3309,2246764.4759209,0
+IRT.US,D,20220714,000000,19.9044,20.3904,19.8251,20.1127,2381183.412343,0
+IRT.US,D,20220715,000000,20.6383,20.8218,20.2813,20.6582,1956684.3576816,0
+IRT.US,D,20220718,000000,20.797,20.9061,20.321,20.4102,1033739.1960715,0
+IRT.US,D,20220719,000000,20.678,21.1441,20.5799,21.0945,1136413.2418225,0
+IRT.US,D,20220720,000000,21.0251,21.2929,20.916,21.0251,1005994.3048061,0
+IRT.US,D,20220721,000000,20.9358,21.2036,20.7772,21.2036,1010614.4200765,0
+IRT.US,D,20220722,000000,21.2631,21.5309,21.1044,21.3325,1210779.7545968,0
+IRT.US,D,20220725,000000,21.3524,21.4218,21.0152,21.1342,1579010.6048617,0
+IRT.US,D,20220726,000000,21.1739,21.3276,20.9656,21.035,1517806.681511,0
+IRT.US,D,20220727,000000,21.0549,21.3127,20.9656,21.2334,952386.04455694,0
+IRT.US,D,20220728,000000,21.3325,22.1061,21.273,21.9871,2246643.4777034,0
+IRT.US,D,20220729,000000,22.0466,22.2945,21.9673,22.0169,1721933.6993349,0
+IRT.US,D,20220801,000000,21.8978,21.9871,21.3623,21.402,1602680.8811539,0
+IRT.US,D,20220802,000000,21.3226,21.5507,21.1243,21.1838,1412874.0023673,0
+IRT.US,D,20220803,000000,21.2631,21.4714,20.8466,20.8664,1369155.3297592,0
+IRT.US,D,20220804,000000,20.9061,20.9283,20.6829,20.7871,1355646.8870973,0
+IRT.US,D,20220805,000000,20.6185,20.9408,20.6185,20.9259,1072729.8633321,0
+IRT.US,D,20220808,000000,21.1937,21.5011,21.1193,21.273,969125.13962516,0
+IRT.US,D,20220809,000000,21.2235,21.6598,21.035,21.6499,1997140.111692,0
+IRT.US,D,20220810,000000,21.8185,21.9772,21.5359,21.8284,1086366.3624408,0
+IRT.US,D,20220811,000000,22.0069,22.0863,21.7292,21.9078,1662372.3267863,0
+IRT.US,D,20220812,000000,22.0962,22.1929,21.9673,22.1259,1993572.6809136,0
+IRT.US,D,20220815,000000,22.1656,22.4036,21.9772,22.3441,917200.77123572,0
+IRT.US,D,20220816,000000,22.235,22.4483,22.1755,22.2549,798033.6601254,0
+IRT.US,D,20220817,000000,22.0169,22.1855,21.8532,22.1458,1064793.3885847,0
+IRT.US,D,20220818,000000,22.1259,22.2152,21.283,21.3425,2636281.9375939,0
+IRT.US,D,20220819,000000,21.2334,21.3325,20.9507,21.0251,1779554.0588117,0
+IRT.US,D,20220822,000000,20.8466,20.9061,20.5689,20.6086,1179305.0932779,0
+IRT.US,D,20220823,000000,20.4796,20.678,20.1028,20.2119,1509450.7462763,0
+IRT.US,D,20220824,000000,20.1226,20.4796,20.1226,20.2813,1096928.4985073,0
+IRT.US,D,20220825,000000,20.3904,20.5788,20.2664,20.5193,1646346.1128827,0
+IRT.US,D,20220826,000000,20.5193,20.5193,19.8648,19.9143,1259216.3493677,0
+IRT.US,D,20220829,000000,19.8846,19.8846,19.6168,19.6565,1388362.7884637,0
+IRT.US,D,20220830,000000,19.7755,19.8152,19.4482,19.4879,1825154.2537015,0
+IRT.US,D,20220831,000000,19.6267,19.6416,19.1705,19.2895,2218160.4973114,0
+IRT.US,D,20220901,000000,19.2102,19.3689,18.8532,19.3094,1677777.416507,0
+IRT.US,D,20220902,000000,19.3689,19.4978,18.9127,18.9623,1794980.3232204,0
+IRT.US,D,20220906,000000,19.0813,19.2598,18.9672,19.1705,1415816.2756887,0
+IRT.US,D,20220907,000000,19.1408,19.4581,19.1259,19.4185,901856.18062382,0
+IRT.US,D,20220908,000000,19.24,19.6813,19.1606,19.5871,1498327.9851356,0
+IRT.US,D,20220909,000000,19.6466,20.0879,19.478,20.0234,2737151.0932676,0
+IRT.US,D,20220912,000000,20.1127,20.4598,20.1127,20.4003,1357982.1526945,0
+IRT.US,D,20220913,000000,20.1424,20.192,19.3986,19.4581,3198176.4848272,0
+IRT.US,D,20220914,000000,19.3094,19.349,18.8036,19.0614,2366122.1592237,0
+IRT.US,D,20220915,000000,19.1309,19.2201,18.4366,18.5358,2096519.9809724,0
+IRT.US,D,20220916,000000,18.4466,18.7044,18.2383,18.6846,3806586.7801291,0
+IRT.US,D,20220919,000000,18.3771,18.7143,18.3077,18.7143,1945556.5549484,0
+IRT.US,D,20220920,000000,18.4763,18.4912,17.9408,18.2383,2676180.0914854,0
+IRT.US,D,20220921,000000,18.4069,18.4813,17.8317,17.8515,2058956.0843594,0
+IRT.US,D,20220922,000000,17.7622,17.8019,17.4796,17.6234,1934191.7973727,0
+IRT.US,D,20220923,000000,17.316,17.8019,17.1325,17.3259,2304629.856788,0
+IRT.US,D,20220926,000000,17.1969,17.2565,16.5573,16.6019,2229026.1372401,0
+IRT.US,D,20220927,000000,16.6912,16.8102,16.2002,16.2548,2874129.1419892,0
+IRT.US,D,20220928,000000,16.4928,16.8598,16.225,16.83,2520402.9530432,0
+IRT.US,D,20220929,000000,16.64,16.72,15.97,16.24,2291478,0
+IRT.US,D,20220930,000000,16.44,16.91,16.2901,16.73,4127325,0
+IRT.US,D,20221003,000000,17,17.49,16.72,17.43,3889874,0
+IRT.US,D,20221004,000000,17.62,18.09,17.35,17.56,3115791,0
+IRT.US,D,20221005,000000,17.25,17.4,16.71,16.8,2156799,0
+IRT.US,D,20221006,000000,16.68,16.82,16.22,16.33,2023556,0
+IRT.US,D,20221007,000000,16.21,16.32,15.37,15.49,4094090,0
+IRT.US,D,20221010,000000,15.63,15.88,15.515,15.71,1680905,0
+IRT.US,D,20221011,000000,15.6,15.98,15.41,15.92,2205019,0
+IRT.US,D,20221012,000000,15.96,15.96,15.42,15.63,1168124,0
+IRT.US,D,20221013,000000,15.31,15.91,15.13,15.78,2628415,0
+IRT.US,D,20221014,000000,15.93,16.04,15.04,15.05,1905875,0
+IRT.US,D,20221017,000000,15.43,15.99,15.34,15.89,2231817,0
+IRT.US,D,20221018,000000,16.04,16.31,15.74,15.96,1873155,0
+IRT.US,D,20221019,000000,15.7,15.905,15.45,15.55,1260852,0
+IRT.US,D,20221020,000000,15.59,15.865,15.48,15.58,1247296,0
+IRT.US,D,20221021,000000,15.7,15.77,15.29,15.74,1413188,0
+IRT.US,D,20221024,000000,15.91,15.92,15.54,15.65,1556913,0
+IRT.US,D,20221025,000000,15.83,16.635,15.72,16.4,2560458,0
+IRT.US,D,20221026,000000,16.42,16.55,15.735,15.8,2875695,0
+IRT.US,D,20221027,000000,16.5,16.72,15.98,16.44,2081997,0
+IRT.US,D,20221028,000000,16.32,16.805,16.32,16.75,1893017,0
+IRT.US,D,20221031,000000,16.6,16.915,16.55,16.76,1592114,0
+IRT.US,D,20221101,000000,16.89,17.085,16.78,16.97,1592959,0
+IRT.US,D,20221102,000000,16.84,16.99,16.2,16.2,5184966,0
+IRT.US,D,20221103,000000,15.89,16.42,15.72,16.26,1203052,0
+IRT.US,D,20221104,000000,16.39,16.78,16.11,16.45,1495861,0
+IRT.US,D,20221107,000000,16.49,16.68,16.09,16.41,1143566,0
+IRT.US,D,20221108,000000,16.44,16.68,16.315,16.45,1094057,0
+IRT.US,D,20221109,000000,16.35,16.505,16.27,16.36,1081476,0
+IRT.US,D,20221110,000000,16.94,17.715,16.94,17.71,1614629,0
+IRT.US,D,20221111,000000,17.75,17.79,17.505,17.69,1991595,0
+IRT.US,D,20221114,000000,17.58,17.82,17.43,17.58,3441704,0
+IRT.US,D,20221115,000000,17.8,18.11,17.72,17.97,3165249,0
+IRT.US,D,20221116,000000,17.88,18.02,17.62,17.62,1743582,0
+IRT.US,D,20221117,000000,17.3,17.43,17.085,17.33,1143200,0
+IRT.US,D,20221118,000000,17.7,17.79,17.5,17.67,2000229,0
+IRT.US,D,20221121,000000,17.57,17.72,17.415,17.56,1213164,0
+IRT.US,D,20221122,000000,17.64,17.68,17.425,17.58,1024924,0
+IRT.US,D,20221123,000000,17.53,17.68,17.33,17.39,1240253,0
+IRT.US,D,20221125,000000,17.5,17.625,17.46,17.5,496350,0
+IRT.US,D,20221128,000000,17.4,17.52,17.16,17.21,1336202,0
+IRT.US,D,20221129,000000,17.25,17.58,17.12,17.56,904144,0
+IRT.US,D,20221130,000000,17.43,18.12,17.24,18.12,1370061,0
+IRT.US,D,20221201,000000,18.25,18.43,17.56,17.81,1382777,0
+IRT.US,D,20221202,000000,17.6,18.08,17.56,17.94,1671366,0
+IRT.US,D,20221205,000000,17.71,17.74,17.24,17.33,1034966,0
+IRT.US,D,20221206,000000,17.37,17.457,17.175,17.22,1505268,0
+IRT.US,D,20221207,000000,17.09,17.68,17.09,17.61,1606019,0
+IRT.US,D,20221208,000000,17.72,18.22,17.7025,18.03,1882867,0
+IRT.US,D,20221209,000000,17.88,18.075,17.73,17.84,1684087,0
+IRT.US,D,20221212,000000,17.79,17.92,17.2,17.9,2274542,0
+IRT.US,D,20221213,000000,18,18.565,17.985,18.4,2777645,0
+IRT.US,D,20221214,000000,18.37,18.59,17.975,18.01,1819813,0
+IRT.US,D,20221215,000000,17.77,17.99,17.37,17.84,1922356,0
+IRT.US,D,20221216,000000,17.49,17.73,17.18,17.45,6817554,0
+IRT.US,D,20221219,000000,17.34,17.46,16.9,17.01,1449747,0
+IRT.US,D,20221220,000000,16.99,17.13,16.82,16.99,1422791,0
+IRT.US,D,20221221,000000,17,17.24,16.835,16.96,1684754,0
+IRT.US,D,20221222,000000,16.9,16.92,16.57,16.85,1779941,0
+IRT.US,D,20221223,000000,16.85,17.03,16.76,16.97,1087300,0
+IRT.US,D,20221227,000000,16.95,17.155,16.795,17.1,1383706,0
+IRT.US,D,20221228,000000,17.25,17.32,16.665,16.7,1217406,0
+IRT.US,D,20221229,000000,16.72,17.05,16.6,17,1578596,0
+IRT.US,D,20221230,000000,16.86,17.015,16.665,16.86,1163541,0
+IRT.US,D,20230103,000000,16.8,17.03,16.37,16.63,1959068,0
+IRT.US,D,20230104,000000,16.59,17.245,16.59,17.11,1720063,0
+IRT.US,D,20230105,000000,16.99,16.99,16.18,16.18,1782789,0
+IRT.US,D,20230106,000000,16.22,16.97,16.17,16.85,2232358,0
+IRT.US,D,20230109,000000,16.82,16.95,16.4,16.44,1525707,0
+IRT.US,D,20230110,000000,16.38,16.84,16.285,16.7,2924390,0
+IRT.US,D,20230111,000000,16.78,17.46,16.745,17.46,1467798,0
+IRT.US,D,20230112,000000,17.57,17.83,17.31,17.81,3610364,0
+IRT.US,D,20230113,000000,17.54,17.85,17.41,17.76,2670825,0
+IRT.US,D,20230117,000000,17.71,18.12,17.66,17.94,1893270,0
+IRT.US,D,20230118,000000,18.07,18.1,17.555,17.7,2228556,0
+IRT.US,D,20230119,000000,17.65,17.94,17.61,17.72,2335787,0
+IRT.US,D,20230120,000000,17.78,17.95,17.535,17.9,2337772,0
+IRT.US,D,20230123,000000,17.9,18.24,17.78,18.05,2361601,0
+IRT.US,D,20230124,000000,18.07,18.26,17.86,18.22,1533390,0
+IRT.US,D,20230125,000000,18.12,18.32,18.04,18.29,1400114,0
+IRT.US,D,20230126,000000,18.34,18.67,18.34,18.66,1306219,0
+IRT.US,D,20230127,000000,18.52,19.105,18.52,18.9,962859,0
+IRT.US,D,20230130,000000,18.7,18.87,18.36,18.39,1270229,0
+IRT.US,D,20230131,000000,18.4,18.92,18.3,18.83,2289615,0
+IRT.US,D,20230201,000000,18.79,19.27,18.57,19.11,3056567,0
+IRT.US,D,20230202,000000,19.37,19.68,19.23,19.47,2525815,0
+IRT.US,D,20230203,000000,19.13,19.25,18.93,19.19,1761101,0
+IRT.US,D,20230206,000000,18.94,19.15,18.82,19.15,1009988,0
+IRT.US,D,20230207,000000,18.99,19.41,18.78,19.21,1835924,0
+IRT.US,D,20230208,000000,19.09,19.25,19.005,19.11,812389,0
+IRT.US,D,20230209,000000,19.22,19.29,19.04,19.16,2029486,0
+IRT.US,D,20230210,000000,19.09,19.225,19.01,19.09,2339890,0
+IRT.US,D,20230213,000000,19.13,19.515,19.11,19.31,1906964,0
+IRT.US,D,20230214,000000,19.22,19.5,19.11,19.31,1503684,0
+IRT.US,D,20230215,000000,19.14,19.39,19.1,19.35,1506239,0
+IRT.US,D,20230216,000000,19.09,19.53,18.73,18.97,3660235,0
+IRT.US,D,20230217,000000,19.08,19.08,18.38,18.74,2984672,0
+IRT.US,D,20230221,000000,18.48,18.6,18.16,18.21,3645861,0
+IRT.US,D,20230222,000000,18.19,18.35,17.825,17.86,2210083,0
+IRT.US,D,20230223,000000,18.04,18.3,17.84,18.24,1781160,0
+IRT.US,D,20230224,000000,18.02,18.11,17.845,17.98,1604675,0
+IRT.US,D,20230227,000000,18.24,18.33,17.97,18.15,1495447,0
+IRT.US,D,20230228,000000,18.12,18.255,18.0125,18.09,2456625,0
+IRT.US,D,20230301,000000,18.1,18.19,17.48,17.62,1794922,0
+IRT.US,D,20230302,000000,17.46,17.68,17.37,17.67,1113928,0
+IRT.US,D,20230303,000000,17.79,18.03,17.69,17.93,1058104,0
+IRT.US,D,20230306,000000,17.98,18.08,17.665,17.69,2035615,0
+IRT.US,D,20230307,000000,17.65,17.7,17.23,17.31,2483501,0
+IRT.US,D,20230308,000000,17.27,17.72,17.27,17.65,1561675,0
+IRT.US,D,20230309,000000,17.67,17.77,17.22,17.24,1739721,0
+IRT.US,D,20230310,000000,17.25,17.31,16.53,16.66,3151504,0
+IRT.US,D,20230313,000000,16.51,16.81,16.31,16.73,3131018,0
+IRT.US,D,20230314,000000,17.02,17.17,16.615,16.75,2080428,0
+IRT.US,D,20230315,000000,16.45,16.62,16.24,16.42,2798847,0
+IRT.US,D,20230316,000000,16.24,16.38,15.83,16.08,2464394,0
+IRT.US,D,20230317,000000,15.56,16.04,15.335,15.49,4780184,0
+IRT.US,D,20230320,000000,15.54,15.93,15.38,15.72,1816462,0
+IRT.US,D,20230321,000000,15.94,15.94,15.33,15.44,1931664,0
+IRT.US,D,20230322,000000,15.37,15.485,14.9302,14.96,1875261,0
+IRT.US,D,20230323,000000,15.04,15.12,14.705,14.77,1713435,0
+IRT.US,D,20230324,000000,14.58,15.24,14.55,15.22,2046852,0
+IRT.US,D,20230327,000000,15.38,15.44,15.14,15.19,1881412,0
+IRT.US,D,20230328,000000,15.03,15.3,14.95,15.29,1473013,0
+IRT.US,D,20230329,000000,15.47,15.715,15.3,15.68,1902997,0
+IRT.US,D,20230330,000000,15.67,15.805,15.51,15.7,1652138,0
+IRT.US,D,20230331,000000,15.85,16.04,15.71,16.03,2177266,0
+IRT.US,D,20230403,000000,16,16.285,15.865,16.02,1545765,0
+IRT.US,D,20230404,000000,16.1,16.125,15.905,16.07,2040226,0
+IRT.US,D,20230405,000000,15.95,16.17,15.895,16.09,1778301,0
+IRT.US,D,20230406,000000,16.23,16.29,16.075,16.28,1434373,0
+IRT.US,D,20230410,000000,16.15,16.325,16.04,16.28,1855652,0
+IRT.US,D,20230411,000000,16.3,16.46,16.25,16.32,1449950,0
+IRT.US,D,20230412,000000,16.52,16.63,16.14,16.15,1271161,0
+IRT.US,D,20230413,000000,16.16,16.285,15.92,16.1,995229,0
+IRT.US,D,20230414,000000,16.18,16.23,15.77,15.9,1060535,0
+IRT.US,D,20230417,000000,15.9,16.22,15.84,16.19,1472289,0
+IRT.US,D,20230418,000000,16.18,16.265,16.005,16.08,1061259,0
+IRT.US,D,20230419,000000,15.95,16.325,15.85,16.24,1464368,0
+IRT.US,D,20230420,000000,16.16,16.21,16,16.06,1296116,0
+IRT.US,D,20230421,000000,16.15,16.47,16.01,16.34,2313349,0
+IRT.US,D,20230424,000000,16.41,16.54,16.11,16.14,3109657,0
+IRT.US,D,20230425,000000,15.99,16.11,15.72,15.72,2819723,0
+IRT.US,D,20230426,000000,15.7,15.985,15.64,15.76,2484686,0
+IRT.US,D,20230427,000000,15.95,16.595,15.7,16.47,2896371,0
+IRT.US,D,20230428,000000,16.5,16.885,16.49,16.65,2040361,0
+IRT.US,D,20230501,000000,16.63,16.85,16.535,16.7,1245406,0
+IRT.US,D,20230502,000000,16.54,16.63,15.995,16.48,2044320,0
+IRT.US,D,20230503,000000,16.6,16.805,16.395,16.43,2402618,0
+IRT.US,D,20230504,000000,16.43,16.625,16.265,16.56,1193206,0
+IRT.US,D,20230505,000000,16.75,16.965,16.545,16.94,2234187,0
+IRT.US,D,20230508,000000,17.15,17.15,16.9,17.06,995445,0
+IRT.US,D,20230509,000000,16.87,17.115,16.73,16.93,2129397,0
+IRT.US,D,20230510,000000,17.2,17.25,17.04,17.16,1667328,0
+IRT.US,D,20230511,000000,17.06,17.29,16.91,17.26,1908678,0
+IRT.US,D,20230512,000000,17.11,17.265,17.0292,17.14,1115146,0
+IRT.US,D,20230515,000000,17.14,17.17,16.965,17.06,1040365,0
+IRT.US,D,20230516,000000,17.06,17.12,16.39,16.41,1357860,0
+IRT.US,D,20230517,000000,16.47,16.66,16.31,16.65,1716246,0
+IRT.US,D,20230518,000000,16.5,16.88,16.46,16.79,1103256,0
+IRT.US,D,20230519,000000,16.98,17.05,16.685,16.78,951180,0
+IRT.US,D,20230522,000000,16.84,16.985,16.7,16.84,1380087,0
+IRT.US,D,20230523,000000,16.84,17.21,16.84,17.08,1644103,0
+IRT.US,D,20230524,000000,17.04,17.06,16.63,16.7,1295488,0
+IRT.US,D,20230525,000000,16.7,16.84,16.325,16.66,2550259,0
+IRT.US,D,20230526,000000,16.67,16.975,16.51,16.97,1240417,0
+IRT.US,D,20230530,000000,17.11,17.22,17,17.07,1496501,0
+IRT.US,D,20230531,000000,17.07,17.33,17.02,17.27,2644225,0
+IRT.US,D,20230601,000000,17.27,17.545,17.11,17.5,2004126,0
+IRT.US,D,20230602,000000,17.79,18.22,17.72,17.97,2403080,0
+IRT.US,D,20230605,000000,17.79,17.99,17.66,17.83,1339113,0
+IRT.US,D,20230606,000000,17.91,18.48,17.84,18.47,1909349,0
+IRT.US,D,20230607,000000,18.5,18.72,18.46,18.6,2697874,0
+IRT.US,D,20230608,000000,18.5,18.54,18.03,18.25,4324546,0
+IRT.US,D,20230609,000000,18.3,18.43,18.15,18.33,2732499,0
+IRT.US,D,20230612,000000,18.29,18.29,17.94,18.08,2157446,0
+IRT.US,D,20230613,000000,18.02,18.415,17.98,18.35,1399426,0
+IRT.US,D,20230614,000000,18.34,18.585,18.29,18.52,1469611,0
+IRT.US,D,20230615,000000,18.5,18.66,18.29,18.63,1529374,0
+IRT.US,D,20230616,000000,18.77,18.77,18.46,18.51,2502844,0
+IRT.US,D,20230620,000000,18.45,18.48,18.14,18.18,1845166,0
+IRT.US,D,20230621,000000,18.07,18.1,17.89,18.06,1711356,0
+IRT.US,D,20230622,000000,18.1,18.1,17.45,17.61,1489220,0
+IRT.US,D,20230623,000000,17.44,17.52,17.11,17.33,2686276,0
+IRT.US,D,20230626,000000,17.28,18,17.25,17.96,1535403,0
+IRT.US,D,20230627,000000,18.02,18.375,17.93,18.3,1319002,0
+IRT.US,D,20230628,000000,18.27,18.29,17.92,18.03,2010287,0
+IRT.US,D,20230629,000000,17.83,18.3,17.83,18.29,2009209,0
+IRT.US,D,20230630,000000,18.46,18.49,17.92,18.22,1899669,0
+IRT.US,D,20230703,000000,18.12,18.56,18.12,18.48,601004,0
+IRT.US,D,20230705,000000,18.46,18.53,18.16,18.19,2145184,0
+IRT.US,D,20230706,000000,17.89,18.1,17.59,18.01,1796799,0
+IRT.US,D,20230707,000000,17.94,18.105,17.81,17.82,1140535,0
+IRT.US,D,20230710,000000,17.64,17.99,17.64,17.98,1374982,0
+IRT.US,D,20230711,000000,18.07,18.15,17.89,18.09,1390244,0
+IRT.US,D,20230712,000000,18.44,18.47,18,18.01,2456422,0
+IRT.US,D,20230713,000000,18.02,18.2,17.9,18.16,1558318,0
+IRT.US,D,20230714,000000,18.08,18.09,17.86,18.03,1912677,0
+IRT.US,D,20230717,000000,17.96,18.015,17.68,17.71,1431028,0
+IRT.US,D,20230718,000000,17.48,17.69,17.39,17.43,1849376,0
+IRT.US,D,20230719,000000,17.69,17.745,17.455,17.56,1505462,0
+IRT.US,D,20230720,000000,17.67,17.68,17.37,17.65,1507107,0
+IRT.US,D,20230721,000000,17.75,17.795,17.6,17.69,1681430,0
+IRT.US,D,20230724,000000,17.76,17.83,17.535,17.71,1592509,0
+IRT.US,D,20230725,000000,17.67,17.77,17.045,17.11,2295300,0
+IRT.US,D,20230726,000000,17.16,17.42,17.13,17.33,1501479,0
+IRT.US,D,20230727,000000,17.6,18.08,16.77,16.83,2247983,0
+IRT.US,D,20230728,000000,17.06,17.14,16.76,16.85,1407657,0
+IRT.US,D,20230731,000000,16.95,17.095,16.775,17.04,1842540,0
+IRT.US,D,20230801,000000,16.93,17,16.71,16.88,1410755,0
+IRT.US,D,20230802,000000,16.64,16.82,16.6,16.7,1763993,0
+IRT.US,D,20230803,000000,16.64,16.655,16.165,16.54,2220549,0
+IRT.US,D,20230804,000000,16.58,16.98,16.41,16.44,2042531,0
+IRT.US,D,20230807,000000,16.43,16.7675,16.415,16.76,1319395,0
+IRT.US,D,20230808,000000,16.54,16.57,16.375,16.45,907472,0
+IRT.US,D,20230809,000000,16.39,16.47,16.29,16.41,1141021,0
+IRT.US,D,20230810,000000,16.49,16.61,16.26,16.35,977190,0
+IRT.US,D,20230811,000000,16.18,16.43,16.18,16.42,1287720,0
+IRT.US,D,20230814,000000,16.29,16.33,16.07,16.14,883986,0
+IRT.US,D,20230815,000000,16.02,16.145,15.98,16.03,1107022,0
+IRT.US,D,20230816,000000,15.9,16.095,15.9,16.02,2590121,0
+IRT.US,D,20230817,000000,16.06,16.31,15.995,16,1852818,0
+IRT.US,D,20230818,000000,15.83,16.2,15.83,16.05,1789757,0
+IRT.US,D,20230821,000000,16.04,16.04,15.75,15.89,1023466,0
+IRT.US,D,20230822,000000,16,16.05,15.87,15.94,1059323,0
+IRT.US,D,20230823,000000,16.04,16.315,15.95,16.29,1191645,0
+IRT.US,D,20230824,000000,16.3,16.54,16.235,16.32,1030981,0
+IRT.US,D,20230825,000000,16.38,16.59,16.35,16.47,1785281,0
+IRT.US,D,20230828,000000,16.54,16.85,16.5001,16.69,1510552,0
+IRT.US,D,20230829,000000,16.68,16.86,16.6,16.85,1062286,0
+IRT.US,D,20230830,000000,16.89,17.05,16.83,17.05,1722003,0
+IRT.US,D,20230831,000000,17.09,17.09,16.8,16.83,1025945,0
+IRT.US,D,20230901,000000,16.94,16.99,16.5,16.6,1674771,0
+IRT.US,D,20230905,000000,16.51,16.62,16.355,16.37,1474891,0
+IRT.US,D,20230906,000000,16.34,16.54,16.245,16.32,2361688,0
+IRT.US,D,20230907,000000,16.28,16.49,16.19,16.25,2647537,0
+IRT.US,D,20230908,000000,16.25,16.34,15.98,16.06,1805219,0
+IRT.US,D,20230911,000000,16.11,16.245,16,16.18,1289404,0
+IRT.US,D,20230912,000000,16.14,16.2,15.84,15.94,6447581,0
+IRT.US,D,20230913,000000,15.93,16.02,15.51,15.55,3751775,0
+IRT.US,D,20230914,000000,15.74,15.92,15.7,15.77,1969263,0
+IRT.US,D,20230915,000000,15.68,15.855,15.57,15.82,3381078,0
+IRT.US,D,20230918,000000,15.79,15.79,15.5,15.58,1509863,0
+IRT.US,D,20230919,000000,15.5,15.63,15.455,15.57,1955056,0
+IRT.US,D,20230920,000000,15.73,15.75,15.45,15.45,1519264,0
+IRT.US,D,20230921,000000,15.31,15.3151,14.87,14.87,2255276,0
+IRT.US,D,20230922,000000,14.88,15.03,14.665,14.68,1863444,0
+IRT.US,D,20230925,000000,14.62,14.65,14.435,14.52,2236565,0
+IRT.US,D,20230926,000000,14.33,14.49,14.18,14.33,2182339,0
+IRT.US,D,20230927,000000,14.38,14.4987,14.04,14.09,1910025,0
+IRT.US,D,20230928,000000,13.94,14.24,13.8901,14.07,1518912,0
+IRT.US,D,20230929,000000,14.28,14.34,13.94,14.07,1627226,0
+IRT.US,D,20231002,000000,13.95,14.115,13.72,13.79,1492610,0
+IRT.US,D,20231003,000000,13.66,13.74,13.455,13.57,2357782,0
+IRT.US,D,20231004,000000,13.61,13.71,13.435,13.66,1458097,0
+IRT.US,D,20231005,000000,13.66,13.745,13.54,13.71,1206337,0
+IRT.US,D,20231006,000000,13.59,13.86,13.43,13.8,2522196,0
+IRT.US,D,20231009,000000,13.67,14.31,13.63,14.18,1575478,0
+IRT.US,D,20231010,000000,14.17,14.325,14.07,14.07,1763342,0
+IRT.US,D,20231011,000000,14.21,14.36,13.985,14.12,1199375,0
+IRT.US,D,20231012,000000,14.05,14.07,13.87,13.94,1073494,0
+IRT.US,D,20231013,000000,13.99,13.99,13.745,13.78,1416630,0
+IRT.US,D,20231016,000000,13.92,14.035,13.71,13.93,1245200,0
+IRT.US,D,20231017,000000,13.84,14.195,13.84,13.93,1382246,0
+IRT.US,D,20231018,000000,13.8,13.875,13.59,13.6,1517861,0
+IRT.US,D,20231019,000000,13.45,13.715,13.37,13.45,1449159,0
+IRT.US,D,20231020,000000,13.55,13.5904,13.18,13.18,1239110,0
+IRT.US,D,20231023,000000,13.07,13.23,12.94,13.03,4701620,0
+IRT.US,D,20231024,000000,13.08,13.275,13.07,13.26,1576762,0
+IRT.US,D,20231025,000000,13.1,13.19,12.915,12.92,1149709,0
+IRT.US,D,20231026,000000,12.99,13.09,12.57,12.61,3337956,0
+IRT.US,D,20231027,000000,12.65,12.65,12.12,12.2,3457737,0
+IRT.US,D,20231030,000000,12.38,12.48,12.045,12.09,3423193,0
+IRT.US,D,20231031,000000,12.26,12.78,11.61,12.39,3510769,0
+IRT.US,D,20231101,000000,12.4,12.56,12.18,12.56,2980248,0
+IRT.US,D,20231102,000000,12.94,13.12,12.75,13.08,2393417,0
+IRT.US,D,20231103,000000,13.4,13.84,13.25,13.64,1915688,0
+IRT.US,D,20231106,000000,13.57,13.61,13.02,13.08,2058749,0
+IRT.US,D,20231107,000000,13.08,13.09,12.88,12.9,1384359,0
+IRT.US,D,20231108,000000,12.94,13.14,12.89,13.12,1558410,0
+IRT.US,D,20231109,000000,13.19,13.23,12.85,12.88,6368169,0
+IRT.US,D,20231110,000000,13,13.04,12.77,12.98,2460266,0
+IRT.US,D,20231113,000000,12.83,12.875,12.5,12.53,4117986,0
+IRT.US,D,20231114,000000,13.09,13.605,13.06,13.46,4793157,0
+IRT.US,D,20231115,000000,13.42,13.57,13.33,13.4,3545529,0
+IRT.US,D,20231116,000000,13.39,13.45,13.23,13.25,3019567,0
+IRT.US,D,20231117,000000,13.41,13.42,13.06,13.11,2078876,0
+IRT.US,D,20231120,000000,13.11,13.375,12.99,13.36,1972825,0
+IRT.US,D,20231121,000000,13.25,13.37,13.115,13.3,3560995,0
+IRT.US,D,20231122,000000,13.5,13.58,13.28,13.4,2378153,0
+IRT.US,D,20231124,000000,13.39,13.49,13.35,13.48,425487,0
+IRT.US,D,20231127,000000,13.42,13.54,13.32,13.39,3777346,0
+IRT.US,D,20231128,000000,13.34,13.6,13.24,13.57,2288762,0
+IRT.US,D,20231129,000000,13.76,13.91,13.51,13.54,1039685,0
+IRT.US,D,20231130,000000,13.55,13.65,13.44,13.62,1789969,0
+IRT.US,D,20231201,000000,13.55,14.14,13.54,14.12,1292877,0
+IRT.US,D,20231204,000000,14.02,14.21,13.955,14.2,1159315,0
+IRT.US,D,20231205,000000,14.12,14.22,13.95,14.21,2483644,0
+IRT.US,D,20231206,000000,14.32,14.4399,14.15,14.16,1790463,0
+IRT.US,D,20231207,000000,14.14,14.335,14.06,14.28,1128275,0
+IRT.US,D,20231208,000000,14.19,14.62,14.16,14.62,3053550,0
+IRT.US,D,20231211,000000,14.55,14.62,14.4,14.42,1667277,0
+IRT.US,D,20231212,000000,14.41,14.57,14.3,14.47,1757869,0
+IRT.US,D,20231213,000000,14.56,15.18,14.44,15,4617891,0
+IRT.US,D,20231214,000000,15.39,16.005,15.365,16,6418304,0
+IRT.US,D,20231215,000000,15.92,15.94,15.435,15.65,5107180,0
+IRT.US,D,20231218,000000,15.67,15.67,15.48,15.5,2263516,0
+IRT.US,D,20231219,000000,15.65,15.69,15.4,15.51,2779886,0
+IRT.US,D,20231220,000000,15.5,15.59,15.17,15.17,2380515,0
+IRT.US,D,20231221,000000,15.36,15.4,15.075,15.15,2686569,0
+IRT.US,D,20231222,000000,15.23,15.4,15.175,15.25,2301431,0
+IRT.US,D,20231226,000000,15.3,15.59,15.215,15.5,1125857,0
+IRT.US,D,20231227,000000,15.53,15.66,15.45,15.58,995300,0
+IRT.US,D,20231228,000000,15.36,15.62,15.36,15.62,933022,0
+IRT.US,D,20231229,000000,15.5,15.55,15.3,15.3,1434491,0
+IRT.US,D,20240102,000000,15.19,15.56,15.13,15.51,1671011,0
+IRT.US,D,20240103,000000,15.3,15.32,15.045,15.1,2656602,0
+IRT.US,D,20240104,000000,15.08,15.18,14.92,15,1894766,0
+IRT.US,D,20240105,000000,14.83,15.125,14.73,14.88,1218802,0
+IRT.US,D,20240108,000000,14.84,15.22,14.81,15.15,1320047,0
+IRT.US,D,20240109,000000,14.92,15.095,14.84,15.03,1517694,0
+IRT.US,D,20240110,000000,14.96,15.14,14.96,15.04,1267067,0
+IRT.US,D,20240111,000000,14.91,15.12,14.8,15.1,1593575,0
+IRT.US,D,20240112,000000,15.39,15.51,15.06,15.21,1614751,0
+IRT.US,D,20240116,000000,15.15,15.21,15.01,15.14,1512303,0
+IRT.US,D,20240117,000000,14.91,15.125,14.555,14.89,4048710,0
+IRT.US,D,20240118,000000,14.9,14.95,14.61,14.77,3351609,0
+IRT.US,D,20240119,000000,14.84,15.55,14.75,15.54,6337368,0
+IRT.US,D,20240122,000000,15.64,15.94,15.64,15.72,2568816,0
+IRT.US,D,20240123,000000,15.8,15.83,15.435,15.53,2125679,0
+IRT.US,D,20240124,000000,15.78,15.78,15.205,15.23,3928784,0
+IRT.US,D,20240125,000000,15.52,15.57,15.125,15.2,4703333,0
+IRT.US,D,20240126,000000,15.31,15.31,15.005,15.13,3405170,0
+IRT.US,D,20240129,000000,15.12,15.375,15.05,15.25,2666084,0
+IRT.US,D,20240130,000000,15.2,15.27,15.07,15.12,2183769,0
+IRT.US,D,20240131,000000,15.2,15.23,14.655,14.69,3267714,0
+IRT.US,D,20240201,000000,14.64,14.965,14.26,14.96,4182300,0
+IRT.US,D,20240202,000000,14.71,15.135,14.665,14.98,3328783,0
+IRT.US,D,20240205,000000,14.76,14.87,14.635,14.75,3063731,0
+IRT.US,D,20240206,000000,14.72,14.96,14.65,14.86,1954029,0
+IRT.US,D,20240207,000000,14.93,14.93,14.525,14.75,1749056,0
+IRT.US,D,20240208,000000,14.73,14.91,14.595,14.88,1431926,0
+IRT.US,D,20240209,000000,14.88,14.95,14.705,14.74,1496736,0
+IRT.US,D,20240212,000000,14.81,14.93,14.75,14.81,1304457,0
+IRT.US,D,20240213,000000,14.31,14.41,14.075,14.35,3087077,0
+IRT.US,D,20240214,000000,14.47,14.665,14.36,14.54,1777506,0
+IRT.US,D,20240215,000000,14.9,15.67,14.65,15.52,5062527,0
+IRT.US,D,20240216,000000,15.33,15.66,15.24,15.56,2531455,0
+IRT.US,D,20240220,000000,15.35,15.44,15.19,15.25,1943325,0
+IRT.US,D,20240221,000000,15.25,15.42,15.16,15.37,2650981,0
+IRT.US,D,20240222,000000,15.37,15.41,15.175,15.2,1378392,0
+IRT.US,D,20240223,000000,15.15,15.265,14.925,14.94,1977048,0
+IRT.US,D,20240226,000000,14.89,14.97,14.411,14.48,1520665,0
+IRT.US,D,20240227,000000,14.62,14.68,14.44,14.57,1462211,0
+IRT.US,D,20240228,000000,14.39,14.85,14.35,14.64,1117101,0
+IRT.US,D,20240229,000000,14.84,14.9,14.545,14.64,1587089,0
+IRT.US,D,20240301,000000,14.8,15.44,14.66,15.42,2616494,0
+IRT.US,D,20240304,000000,15.43,15.81,15.225,15.68,2004915,0
+IRT.US,D,20240305,000000,15.59,15.725,15.46,15.71,1737099,0
+IRT.US,D,20240306,000000,15.87,16.08,15.735,15.8,2232663,0
+IRT.US,D,20240307,000000,15.96,16.06,15.82,16.04,2198604,0
+IRT.US,D,20240308,000000,16.2,16.4,16.195,16.2,2656145,0
+IRT.US,D,20240311,000000,16.17,16.28,16.0525,16.11,1287849,0
+IRT.US,D,20240312,000000,16.11,16.25,15.71,15.84,1959495,0
+IRT.US,D,20240313,000000,15.81,16.08,15.78,15.82,1932451,0
+IRT.US,D,20240314,000000,15.72,15.75,15.26,15.47,1897877,0
+IRT.US,D,20240315,000000,15.28,15.61,15.24,15.57,2826859,0
+IRT.US,D,20240318,000000,15.6,15.625,15.4,15.44,1394723,0
+IRT.US,D,20240319,000000,15.42,15.545,15.35,15.41,1254269,0
+IRT.US,D,20240320,000000,15.28,16.02,15.23,15.79,2808281,0
+IRT.US,D,20240321,000000,15.89,16.295,15.87,16.16,2622697,0
+IRT.US,D,20240322,000000,16.19,16.24,15.885,16,1929327,0
+IRT.US,D,20240325,000000,16.06,16.135,15.865,15.92,1824084,0
+IRT.US,D,20240326,000000,15.98,15.98,15.74,15.8,1443846,0
+IRT.US,D,20240327,000000,15.81,16.025,15.77,16.01,1185000,0
+IRT.US,D,20240328,000000,16.11,16.316,16.06,16.13,1460821,0
+IRT.US,D,20240401,000000,16.14,16.14,15.635,15.65,1346958,0
+IRT.US,D,20240402,000000,15.44,15.55,15.325,15.48,1800618,0
+IRT.US,D,20240403,000000,15.32,15.535,15.32,15.49,1153867,0
+IRT.US,D,20240404,000000,15.67,15.8,15.395,15.43,1000464,0
+IRT.US,D,20240405,000000,15.34,15.4975,15.245,15.37,1531720,0
+IRT.US,D,20240408,000000,15.6,16.35,15.6,16.29,3379625,0
+IRT.US,D,20240409,000000,16.36,16.75,16.36,16.69,3102461,0
+IRT.US,D,20240410,000000,16.2,16.305,16.02,16.3,3490336,0
+IRT.US,D,20240411,000000,16.36,16.49,16.1,16.27,2341203,0
+IRT.US,D,20240412,000000,16.21,16.22,15.88,16,2562214,0
+IRT.US,D,20240415,000000,16.07,16.18,15.69,15.86,2181921,0
+IRT.US,D,20240416,000000,15.75,15.83,15.61,15.67,2879359,0
+IRT.US,D,20240417,000000,15.73,15.8,15.555,15.56,2268325,0
+IRT.US,D,20240418,000000,15.6,15.7,15.45,15.54,2486462,0
+IRT.US,D,20240419,000000,15.55,15.745,15.53,15.615,3708563,0
+IRT.US,D,20240422,000000,15.7,15.85,15.57,15.83,2272903,0
+IRT.US,D,20240423,000000,15.8,16.055,15.65,15.67,2692522,0
+IRT.US,D,20240424,000000,15.51,15.8,15.48,15.76,3402355,0
+IRT.US,D,20240425,000000,15.38,15.68,15.27,15.66,3017108,0
+IRT.US,D,20240426,000000,15.69,16.015,15.69,15.86,1768704,0
+IRT.US,D,20240429,000000,15.98,16.1,15.79,15.96,2154195,0
+IRT.US,D,20240430,000000,15.83,15.96,15.69,15.77,2209504,0
+IRT.US,D,20240501,000000,15.75,15.98,15.65,15.76,1961483,0
+IRT.US,D,20240502,000000,15.94,16.185,15.75,16.07,3452529,0
+IRT.US,D,20240503,000000,16.35,16.47,16.175,16.33,1120496,0
+IRT.US,D,20240506,000000,16.51,16.64,16.45,16.55,990336,0
+IRT.US,D,20240507,000000,16.68,16.72,16.57,16.62,2099533,0
+IRT.US,D,20240508,000000,16.54,16.64,16.385,16.58,1175746,0
+IRT.US,D,20240509,000000,16.67,16.96,16.6,16.92,1574828,0
+IRT.US,D,20240510,000000,16.95,16.95,16.77,16.85,1349097,0
+IRT.US,D,20240513,000000,16.94,16.95,16.74,16.86,1643931,0
+IRT.US,D,20240514,000000,17,17.145,16.95,17.08,1815698,0
+IRT.US,D,20240515,000000,17.42,17.42,17.14,17.23,2421491,0
+IRT.US,D,20240516,000000,17.24,17.26,17.09,17.13,2163235,0
+IRT.US,D,20240517,000000,17.18,17.185,17.02,17.11,1320120,0
+IRT.US,D,20240520,000000,17.05,17.18,16.985,17.05,1894398,0
+IRT.US,D,20240521,000000,16.97,17.18,16.97,17.03,3607368,0
+IRT.US,D,20240522,000000,16.94,17.06,16.865,16.95,1362457,0
+IRT.US,D,20240523,000000,16.9,16.9,16.495,16.59,1570028,0
+IRT.US,D,20240524,000000,16.7,16.71,16.495,16.51,1273587,0
+IRT.US,D,20240528,000000,16.62,16.66,16.1,16.11,1756463,0
+IRT.US,D,20240529,000000,15.91,15.91,15.655,15.85,1401413,0
+IRT.US,D,20240530,000000,15.97,16.23,15.9,16.22,2468831,0
+IRT.US,D,20240531,000000,16.33,16.77,16.25,16.7,3698080,0
+IRT.US,D,20240603,000000,16.82,17.18,16.82,16.94,4573548,0
+IRT.US,D,20240604,000000,16.92,17.155,16.91,17.04,2549026,0
+IRT.US,D,20240605,000000,17.02,17.27,16.86,17.26,1064325,0
+IRT.US,D,20240606,000000,17.15,17.43,17.1,17.34,3555506,0
+IRT.US,D,20240607,000000,17.07,17.39,17.01,17.33,3252421,0
+IRT.US,D,20240610,000000,17.15,17.9,17.11,17.7,7575691,0
+IRT.US,D,20240611,000000,17.53,17.86,17.45,17.59,9237844,0
+IRT.US,D,20240612,000000,18.08,18.18,17.78,17.78,6414034,0
+IRT.US,D,20240613,000000,17.87,18.22,17.615,17.63,5398183,0
+IRT.US,D,20240614,000000,17.47,17.94,17.43,17.93,2227704,0
+IRT.US,D,20240617,000000,17.83,18.185,17.805,18.15,2169503,0
+IRT.US,D,20240618,000000,18.26,18.3,18.11,18.19,2590831,0
+IRT.US,D,20240620,000000,18.08,18.12,17.95,18.06,2292878,0
+IRT.US,D,20240621,000000,18.11,18.17,17.92,18.1,3434508,0
+IRT.US,D,20240624,000000,18.17,18.49,18.12,18.43,1759785,0
+IRT.US,D,20240625,000000,18.38,18.44,18.16,18.25,1915602,0
+IRT.US,D,20240626,000000,18.07,18.33,18.07,18.31,1851672,0
+IRT.US,D,20240627,000000,18.38,18.49,18.25,18.46,2456304,0
+IRT.US,D,20240628,000000,18.44,18.82,18.415,18.74,5349113,0
+IRT.US,D,20240701,000000,18.7,18.835,18.41,18.79,2504441,0
+IRT.US,D,20240702,000000,18.88,18.925,18.75,18.9,2325102,0
+IRT.US,D,20240703,000000,18.9,18.96,18.63,18.66,2035741,0
+IRT.US,D,20240705,000000,18.68,18.75,18.585,18.65,1304762,0
+IRT.US,D,20240708,000000,18.69,18.82,18.61,18.72,1622285,0
+IRT.US,D,20240709,000000,18.7,18.74,18.27,18.32,3739305,0
+IRT.US,D,20240710,000000,18.45,18.5,18.345,18.44,2764442,0
+IRT.US,D,20240711,000000,18.82,18.91,18.615,18.73,2825702,0
+IRT.US,D,20240712,000000,18.92,18.96,18.58,18.58,2099488,0
+IRT.US,D,20240715,000000,18.73,18.955,18.6,18.74,1676831,0
+IRT.US,D,20240716,000000,18.84,19.1,18.78,19.05,2179490,0
+IRT.US,D,20240717,000000,18.98,19.435,18.98,19.26,1467425,0
+IRT.US,D,20240718,000000,19.12,19.51,19.005,19.08,1315997,0
+IRT.US,D,20240719,000000,19.15,19.18,18.79,18.91,1580361,0
+IRT.US,D,20240722,000000,18.93,19.205,18.83,19.08,1467798,0
+IRT.US,D,20240723,000000,19.06,19.28,18.945,18.97,2019563,0
+IRT.US,D,20240724,000000,18.93,19.2,18.88,18.91,1294721,0
+IRT.US,D,20240725,000000,18.96,19.2,18.32,18.49,1933883,0
+IRT.US,D,20240726,000000,18.68,18.96,18.51,18.88,1759361,0
+IRT.US,D,20240729,000000,18.92,18.99,18.7,18.79,2423186,0
+IRT.US,D,20240730,000000,18.86,19.015,18.535,18.65,1710041,0
+IRT.US,D,20240731,000000,18.64,18.85,18.49,18.65,2600852,0
+IRT.US,D,20240801,000000,18.6,19.295,18.1201,19.19,3407593,0
+IRT.US,D,20240802,000000,19.16,19.83,19.1,19.5,2644462,0
+IRT.US,D,20240805,000000,18.94,19.375,18.79,19.03,2085425,0
+IRT.US,D,20240806,000000,19.02,19.93,18.92,19.68,2157325,0
+IRT.US,D,20240807,000000,19.74,20.08,19.52,19.56,2306383,0
+IRT.US,D,20240808,000000,19.63,19.7,19.5,19.59,923759,0
+IRT.US,D,20240809,000000,19.6,19.75,19.43,19.67,1295282,0
+IRT.US,D,20240812,000000,19.64,19.69,19.475,19.53,1756251,0
+IRT.US,D,20240813,000000,19.71,19.78,19.52,19.65,1317923,0
+IRT.US,D,20240814,000000,19.68,19.865,19.56,19.69,1598111,0
+IRT.US,D,20240815,000000,19.77,19.77,19.47,19.65,1593195,0
+IRT.US,D,20240816,000000,19.62,19.71,19.385,19.52,1256494,0
+IRT.US,D,20240819,000000,19.61,19.775,19.475,19.58,880422,0
+IRT.US,D,20240820,000000,19.56,19.72,19.4,19.58,1171064,0
+IRT.US,D,20240821,000000,19.63,19.765,19.57,19.74,1053510,0
+IRT.US,D,20240822,000000,19.69,19.8,19.59,19.75,1169924,0
+IRT.US,D,20240823,000000,19.84,20.26,19.74,20.11,1624908,0
+IRT.US,D,20240826,000000,20.33,20.365,20.08,20.23,913080,0
+IRT.US,D,20240827,000000,20.08,20.48,19.982,20.42,1347767,0
+IRT.US,D,20240828,000000,20.43,20.68,20.41,20.55,913126,0
+IRT.US,D,20240829,000000,20.57,20.65,20.335,20.44,1581173,0
+IRT.US,D,20240830,000000,20.56,20.8,20.48,20.78,1820103,0
+IRT.US,D,20240903,000000,20.59,20.865,20.56,20.68,1155148,0
+IRT.US,D,20240904,000000,19.98,20.4975,19.81,20.1,8051386,0
+IRT.US,D,20240905,000000,20.24,20.26,19.855,20.06,3578656,0
+IRT.US,D,20240906,000000,20.08,20.08,19.67,19.71,2658118,0
+IRT.US,D,20240909,000000,19.87,19.985,19.705,19.78,3113581,0
+IRT.US,D,20240910,000000,19.91,20.3,19.86,20.3,2937723,0
+IRT.US,D,20240911,000000,20.07,20.43,20,20.41,1177934,0
+IRT.US,D,20240912,000000,20.47,20.63,20.41,20.61,1070389,0
+IRT.US,D,20240913,000000,20.78,20.97,20.641,20.95,1739486,0
+IRT.US,D,20240916,000000,21.03,21.18,20.915,21.09,1245039,0
+IRT.US,D,20240917,000000,21.09,21.108,20.81,20.87,1974536,0
+IRT.US,D,20240918,000000,20.94,21.16,20.75,20.85,1652405,0
+IRT.US,D,20240919,000000,21.07,21.2,20.73,21.12,1856269,0
+IRT.US,D,20240920,000000,21.03,21.15,20.83,20.92,3968252,0
+IRT.US,D,20240923,000000,21.08,21.17,20.955,21.15,1421106,0
+IRT.US,D,20240924,000000,21.02,21.145,20.985,21.02,1160125,0
+IRT.US,D,20240925,000000,21.07,21.11,20.65,20.76,1927355,0
+IRT.US,D,20240926,000000,20.81,20.905,20.465,20.52,1784427,0
+IRT.US,D,20240927,000000,20.67,20.72,20.41,20.49,1467072,0
+IRT.US,D,20240930,000000,20.275,20.54,20.2,20.5,2939207,0
+IRT.US,D,20241001,000000,20.6,20.63,20.065,20.12,1322062,0
+IRT.US,D,20241002,000000,20.01,20.14,19.91,20.05,2207918,0
+IRT.US,D,20241003,000000,20.03,20.03,19.59,19.68,1178741,0
+IRT.US,D,20241004,000000,19.63,19.67,19.41,19.53,1997961,0
+IRT.US,D,20241007,000000,19.4,19.415,19.05,19.21,1747292,0
+IRT.US,D,20241008,000000,19.33,19.3445,19.03,19.19,1386547,0
+IRT.US,D,20241009,000000,19.16,19.27,18.925,19.04,1898638,0
+IRT.US,D,20241010,000000,18.94,19.11,18.755,18.78,3504451,0
+IRT.US,D,20241011,000000,18.89,19.2,18.82,19.19,1908711,0
+IRT.US,D,20241014,000000,19.14,19.68,19.01,19.44,5324075,0
+IRT.US,D,20241015,000000,19.53,19.92,19.41,19.74,6972924,0
+IRT.US,D,20241016,000000,19.79,20.08,19.71,19.97,1542341,0
+IRT.US,D,20241017,000000,19.91,19.965,19.605,19.74,1481987,0
+IRT.US,D,20241018,000000,19.81,20.04,19.73,19.95,947376,0
+IRT.US,D,20241021,000000,19.86,19.86,19.41,19.45,1365128,0
+IRT.US,D,20241022,000000,19.4,19.61,19.39,19.52,1594723,0
+IRT.US,D,20241023,000000,19.5,19.975,19.49,19.91,1522976,0
+IRT.US,D,20241024,000000,19.93,20.095,19.89,19.92,1376141,0
+IRT.US,D,20241025,000000,20.04,20.04,19.77,19.78,1216636,0
+IRT.US,D,20241028,000000,19.96,20.09,19.77,19.86,1310691,0
+IRT.US,D,20241029,000000,19.76,19.8,19.555,19.71,2060267,0
+IRT.US,D,20241030,000000,19.65,19.96,19.59,19.76,2485506,0
+IRT.US,D,20241031,000000,19.92,20.35,19.535,19.62,3933035,0
+IRT.US,D,20241101,000000,19.62,19.68,19.005,19.06,1889971,0
+IRT.US,D,20241104,000000,19.17,19.395,19.11,19.25,1347901,0
+IRT.US,D,20241105,000000,19.11,19.92,19.06,19.91,1798213,0
+IRT.US,D,20241106,000000,20.7,20.87,19.65,20.24,2577577,0
+IRT.US,D,20241107,000000,20.28,20.59,20.13,20.53,2316751,0
+IRT.US,D,20241108,000000,20.67,20.99,20.595,20.9,3084720,0
+IRT.US,D,20241111,000000,20.92,21.23,20.86,21.09,3484126,0
+IRT.US,D,20241112,000000,21.05,21.17,20.525,20.61,1990588,0
+IRT.US,D,20241113,000000,20.725,21.1,20.725,20.91,2348840,0
+IRT.US,D,20241114,000000,20.92,20.95,20.63,20.85,2334873,0
+IRT.US,D,20241115,000000,20.93,21.06,20.845,20.99,1531393,0
+IRT.US,D,20241118,000000,20.94,21.29,20.94,21.25,1533560,0
+IRT.US,D,20241119,000000,21.175,21.485,21.15,21.36,3046381,0
+IRT.US,D,20241120,000000,21.205,21.37,20.9148,21.35,1229434,0
+IRT.US,D,20241121,000000,21.37,21.705,21.37,21.48,1059291,0
+IRT.US,D,20241122,000000,21.555,21.77,21.555,21.75,1195790,0
+IRT.US,D,20241125,000000,21.94,22.26,21.59,21.74,3171016,0
+IRT.US,D,20241126,000000,21.73,21.975,21.67,21.73,2257861,0
+IRT.US,D,20241127,000000,21.87,22.13,21.82,22.01,1102533,0
+IRT.US,D,20241129,000000,22.045,22.11,21.83,21.84,1020510,0
+IRT.US,D,20241202,000000,21.765,21.8,21.39,21.48,1800271,0
+IRT.US,D,20241203,000000,21.53,21.53,21.16,21.36,1418094,0
+IRT.US,D,20241204,000000,21.35,21.43,21.22,21.23,1034065,0
+IRT.US,D,20241205,000000,21.16,21.16,20.84,21.02,1024618,0
+IRT.US,D,20241206,000000,21.09,21.25,21.04,21.23,1001073,0
+IRT.US,D,20241209,000000,21.29,21.445,21.22,21.38,1245659,0
+IRT.US,D,20241210,000000,21.35,21.41,21.035,21.13,1463968,0
+IRT.US,D,20241211,000000,21.175,21.485,21.165,21.34,1461999,0
+IRT.US,D,20241212,000000,21.375,21.68,21.32,21.45,981339,0
+IRT.US,D,20241213,000000,21.34,21.46,21.175,21.4,1399568,0
+IRT.US,D,20241216,000000,21.52,21.885,21.34,21.55,1325758,0
+IRT.US,D,20241217,000000,21.465,21.54,20.95,21.18,2345748,0
+IRT.US,D,20241218,000000,21.06,21.415,20.16,20.26,2053142,0
+IRT.US,D,20241219,000000,20.37,20.555,19.88,19.91,2033110,0
+IRT.US,D,20241220,000000,19.7,20.4,19.56,20.19,5775714,0
+IRT.US,D,20241223,000000,20.05,20.21,19.95,20.18,1361006,0
+IRT.US,D,20241224,000000,20.23,20.345,20.1,20.32,556556,0
+IRT.US,D,20241226,000000,20.35,20.49,20.24,20.36,1495654,0
+IRT.US,D,20241227,000000,20.25,20.35,19.885,19.96,1599264,0
+IRT.US,D,20241230,000000,19.865,19.865,19.57,19.8,1433851,0
+IRT.US,D,20241231,000000,19.755,19.92,19.64,19.84,1808006,0
+IRT.US,D,20250102,000000,19.79,19.96,19.66,19.76,1415410,0
+IRT.US,D,20250103,000000,19.74,19.955,19.705,19.92,994404,0
+IRT.US,D,20250106,000000,19.77,19.9,19.19,19.21,1856574,0
+IRT.US,D,20250107,000000,19.24,19.42,18.7601,18.77,2361302,0
+IRT.US,D,20250108,000000,18.66,18.845,18.54,18.8,1953412,0
+IRT.US,D,20250110,000000,18.37,18.67,18.195,18.23,2085448,0
+IRT.US,D,20250113,000000,18.12,18.745,18.12,18.7,1616808,0
+IRT.US,D,20250114,000000,18.7,18.915,18.65,18.81,1262468,0
+IRT.US,D,20250115,000000,19.37,19.4,18.83,18.86,1367775,0
+IRT.US,D,20250116,000000,18.94,19.07,18.76,19.02,1078156,0
+IRT.US,D,20250117,000000,19.03,19.09,18.9,19,1414952,0
+IRT.US,D,20250121,000000,19.065,19.31,19.05,19.16,902383,0
+IRT.US,D,20250122,000000,19.03,19.03,18.635,18.67,1274554,0
+IRT.US,D,20250123,000000,18.675,18.815,18.455,18.77,2023269,0
+IRT.US,D,20250124,000000,18.69,18.925,18.64,18.77,1703425,0
+IRT.US,D,20250127,000000,18.85,19.31,18.81,19.21,2269819,0
+IRT.US,D,20250128,000000,19.135,19.255,19,19.06,1263885,0
+IRT.US,D,20250129,000000,19.005,19.135,18.72,18.85,1147941,0
+IRT.US,D,20250130,000000,19.05,19.285,18.995,19.1,1078845,0
+IRT.US,D,20250131,000000,19.125,19.395,19.11,19.21,1547489,0
+IRT.US,D,20250203,000000,18.94,19.275,18.81,19.22,1786963,0
+IRT.US,D,20250204,000000,19.07,19.465,18.94,19.38,1199326,0
+IRT.US,D,20250205,000000,19.47,19.8,19.4,19.7,1248984,0
+IRT.US,D,20250206,000000,19.76,19.93,19.69,19.87,1146965,0
+IRT.US,D,20250207,000000,19.93,20.06,19.686,19.9,1503190,0
+IRT.US,D,20250210,000000,19.855,20.08,19.645,20.05,1801854,0
+IRT.US,D,20250211,000000,19.79,20.18,19.78,20.17,2046322,0
+IRT.US,D,20250212,000000,19.755,20.205,19.59,20.07,2242187,0
+IRT.US,D,20250213,000000,20.24,20.57,20,20.52,2431350,0
+IRT.US,D,20250214,000000,20.655,20.94,20.51,20.51,1626088,0
+IRT.US,D,20250218,000000,20.47,20.86,20.41,20.8,1585544,0
+IRT.US,D,20250219,000000,20.63,20.76,20.455,20.62,1381228,0
+IRT.US,D,20250220,000000,20.575,20.87,20.515,20.75,8491366,0
+IRT.US,D,20250221,000000,20.92,20.92,20.185,20.4,2705438,0
+IRT.US,D,20250224,000000,20.455,20.785,20.4,20.61,1721802,0
+IRT.US,D,20250225,000000,20.72,21.175,20.67,20.9,2915611,0
+IRT.US,D,20250226,000000,20.96,21.02,20.735,20.88,879503,0
+IRT.US,D,20250227,000000,20.81,21.465,20.81,21.35,1893873,0
+IRT.US,D,20250228,000000,21.51,21.865,21.43,21.8,3024420,0
+IRT.US,D,20250303,000000,21.82,21.85,21.495,21.66,2128386,0
+IRT.US,D,20250304,000000,21.66,21.76,21.305,21.32,2219392,0
+IRT.US,D,20250305,000000,21.17,21.5,21.005,21.44,1989356,0
+IRT.US,D,20250306,000000,21.24,21.28,20.83,20.94,1920565,0
+IRT.US,D,20250307,000000,20.98,21.22,20.74,21,1768085,0
+IRT.US,D,20250310,000000,21.19,21.67,21.07,21.13,3284091,0
+IRT.US,D,20250311,000000,21.165,21.245,20.625,20.82,2362545,0
+IRT.US,D,20250312,000000,20.77,20.905,20.455,20.58,1611527,0
+IRT.US,D,20250313,000000,20.615,20.79,20.29,20.57,1694782,0
+IRT.US,D,20250314,000000,20.75,20.98,20.64,20.98,2730088,0
+IRT.US,D,20250317,000000,20.9,21.125,20.86,21,1937096,0
+IRT.US,D,20250318,000000,20.885,21.02,20.735,20.81,1875175,0
+IRT.US,D,20250319,000000,20.82,21.07,20.65,20.94,2726308,0
+IRT.US,D,20250320,000000,20.91,20.97,20.7,20.86,1910808,0
+IRT.US,D,20250321,000000,20.78,20.88,20.455,20.73,3440580,0
+IRT.US,D,20250324,000000,20.99,21.07,20.75,21.01,1209723,0
+IRT.US,D,20250325,000000,20.99,21.19,20.745,20.98,2033101,0
+IRT.US,D,20250326,000000,21.025,21.12,20.885,20.96,1092113,0
+IRT.US,D,20250327,000000,21.015,21.26,20.9,20.98,1694573,0
+IRT.US,D,20250328,000000,20.865,20.97,20.705,20.86,1810512,0
+IRT.US,D,20250331,000000,20.98,21.5,20.94,21.23,3211924,0
+IRT.US,D,20250401,000000,21.42,21.45,20.99,21.36,1484150,0
+IRT.US,D,20250402,000000,21.245,21.56,21.22,21.38,1428439,0
+IRT.US,D,20250403,000000,21.065,21.385,20.495,20.55,2266492,0
+IRT.US,D,20250404,000000,20.255,20.28,18.99,19,3371356,0
+IRT.US,D,20250407,000000,18.39,19.19,17.97,18.23,2614858,0
+IRT.US,D,20250408,000000,18.72,18.81,17.66,17.82,2769518,0
+IRT.US,D,20250409,000000,17.5359,18.96,17.1,18.78,3946222,0
+IRT.US,D,20250410,000000,18.48,18.82,17.765,18.29,1741919,0
+IRT.US,D,20250411,000000,18.15,18.275,17.57,18.22,2219823,0
+IRT.US,D,20250414,000000,18.43,18.9,18.27,18.73,2856351,0
+IRT.US,D,20250415,000000,18.805,18.92,18.69,18.8,1171474,0
+IRT.US,D,20250416,000000,18.835,19.11,18.73,18.87,2100413,0
+IRT.US,D,20250417,000000,18.9,19.325,18.89,19.15,1123912,0
+IRT.US,D,20250421,000000,19.03,19.16,18.56,18.91,1258750,0
+IRT.US,D,20250422,000000,19.105,19.57,19.105,19.41,1519305,0
+IRT.US,D,20250423,000000,19.64,19.94,19.41,19.59,1751000,0
+IRT.US,D,20250424,000000,19.625,19.63,19.345,19.41,1334244,0
+IRT.US,D,20250425,000000,19.395,19.63,19.14,19.58,3344622,0
+IRT.US,D,20250428,000000,19.565,19.72,19.36,19.56,2066595,0
+IRT.US,D,20250429,000000,19.47,19.6,19.28,19.42,1812463,0
+IRT.US,D,20250430,000000,19.305,19.51,19,19.43,2283448,0
+IRT.US,D,20250501,000000,18.97,19.41,18.72,19.16,2423454,0
+IRT.US,D,20250502,000000,19.39,19.8315,19.39,19.64,2140938,0
+IRT.US,D,20250505,000000,19.48,19.71,19.34,19.49,1429922,0
+IRT.US,D,20250506,000000,19.365,19.525,19.21,19.38,1251812,0
+IRT.US,D,20250507,000000,19.36,19.5,19.26,19.35,1680252,0
+IRT.US,D,20250508,000000,19.44,19.48,19.09,19.19,825884,0
+IRT.US,D,20250509,000000,19.1,19.24,19.075,19.11,1420933,0
+IRT.US,D,20250512,000000,19.47,19.48,19.16,19.31,1800863,0
+IRT.US,D,20250513,000000,19.26,19.32,18.81,18.92,2125046,0
+IRT.US,D,20250514,000000,18.74,18.84,18.43,18.59,1390450,0
+IRT.US,D,20250515,000000,18.76,19.235,18.76,19.22,1624364,0
+IRT.US,D,20250516,000000,19.255,19.6,19.205,19.59,2527559,0
+IRT.US,D,20250519,000000,19.405,19.61,19.345,19.49,1096617,0
+IRT.US,D,20250520,000000,19.35,19.48,19.21,19.22,1550451,0
+IRT.US,D,20250521,000000,19.07,19.14,18.48,18.48,1606690,0
+IRT.US,D,20250522,000000,18.36,18.41,18.15,18.25,1937473,0
+IRT.US,D,20250523,000000,18.19,18.2499,17.875,17.99,2075544,0
+IRT.US,D,20250527,000000,18.15,18.32,18.02,18.28,1684731,0
+IRT.US,D,20250528,000000,18.22,18.3,18.065,18.3,1502813,0
+IRT.US,D,20250529,000000,18.27,18.465,18.06,18.44,1558105,0
+IRT.US,D,20250530,000000,18.31,18.685,18.295,18.59,2048390,0
+IRT.US,D,20250602,000000,18.4,18.54,18.22,18.46,1376701,0
+IRT.US,D,20250603,000000,18.5,18.625,18.13,18.52,2797964,0
+IRT.US,D,20250604,000000,18.38,18.65,18.315,18.53,2152348,0
+IRT.US,D,20250605,000000,18.48,18.53,18.215,18.22,2101800,0
+IRT.US,D,20250606,000000,18.44,18.44,18,18.18,1631927,0
+IRT.US,D,20250609,000000,18.16,18.42,17.98,18.29,2197706,0
+IRT.US,D,20250610,000000,18.36,18.61,18.27,18.59,1635479,0
+IRT.US,D,20250611,000000,18.57,18.74,18.29,18.37,1535597,0
+IRT.US,D,20250612,000000,18.39,18.54,18.25,18.53,1252300,0
+IRT.US,D,20250613,000000,18.34,18.47,17.905,18.04,1822810,0
+IRT.US,D,20250616,000000,18.23,18.27,17.945,17.98,1810977,0
+IRT.US,D,20250617,000000,17.95,17.97,17.74,17.84,3237495,0
+IRT.US,D,20250618,000000,17.85,18.02,17.75,17.78,1868206,0
+IRT.US,D,20250620,000000,17.86,17.94,17.615,17.73,2841166,0
+IRT.US,D,20250623,000000,17.67,17.955,17.55,17.76,1801150,0
+IRT.US,D,20250624,000000,17.87,17.89,17.71,17.74,2686843,0
+IRT.US,D,20250625,000000,17.73,17.73,17.32,17.41,3343310,0
+IRT.US,D,20250626,000000,17.51,17.91,17.415,17.88,4988746,0
+IRT.US,D,20250627,000000,17.75,17.93,17.56,17.57,5689405,0
+IRT.US,D,20250630,000000,17.585,17.76,17.295,17.69,4467475,0
+IRT.US,D,20250701,000000,17.61,17.885,17.43,17.59,3880767,0
+IRT.US,D,20250702,000000,17.57,17.655,17.19,17.63,6178764,0
+IRT.US,D,20250703,000000,17.705,17.89,17.615,17.78,2479884,0
+IRT.US,D,20250707,000000,17.77,17.93,17.445,17.6,2920326,0
+IRT.US,D,20250708,000000,17.58,17.775,17.45,17.61,2082063,0
+IRT.US,D,20250709,000000,17.595,17.7,17.525,17.55,2135911,0
+IRT.US,D,20250710,000000,17.49,17.74,17.44,17.51,2044507,0
+IRT.US,D,20250711,000000,17.3,17.6,17.245,17.53,3336771,0
+IRT.US,D,20250714,000000,17.505,17.68,17.375,17.47,2883169,0
+IRT.US,D,20250715,000000,17.51,17.51,17.045,17.1,4263779,0
+IRT.US,D,20250716,000000,17.115,17.32,17.05,17.26,2616162,0
+IRT.US,D,20250717,000000,17.28,17.455,17.245,17.27,2025195,0
+IRT.US,D,20250718,000000,17.36,17.37,17.13,17.21,1664577,0
+IRT.US,D,20250721,000000,17.41,17.44,17.17,17.21,1556697,0
+IRT.US,D,20250722,000000,17.14,17.555,17.13,17.54,2967835,0
+IRT.US,D,20250723,000000,17.61,17.67,17.425,17.51,2060824,0
+IRT.US,D,20250724,000000,17.44,17.6,17.36,17.41,1908314,0
+IRT.US,D,20250725,000000,17.51,17.51,17.235,17.38,1344927,0
+IRT.US,D,20250728,000000,17.46,17.46,17.165,17.19,2203472,0
+IRT.US,D,20250729,000000,17.23,17.56,17.2,17.52,1942901,0
+IRT.US,D,20250730,000000,17.41,17.485,16.94,17.13,3746851,0
+IRT.US,D,20250731,000000,16.75,17.14,16.64,16.77,4653205,0
+IRT.US,D,20250801,000000,17.185,17.6,16.59,16.76,3113170,0
+IRT.US,D,20250804,000000,16.845,16.93,16.68,16.7,2855960,0
+IRT.US,D,20250805,000000,16.75,17.24,16.71,17.24,4341153,0
+IRT.US,D,20250806,000000,17.205,17.395,17,17.08,3489884,0
+IRT.US,D,20250807,000000,17.18,17.485,17.12,17.4,3125313,0
+IRT.US,D,20250808,000000,17.42,17.47,17.19,17.23,2358259,0
+IRT.US,D,20250811,000000,17.245,17.27,17.035,17.11,2609966,0
+IRT.US,D,20250812,000000,17.1,17.42,17.03,17.39,2948104,0
+IRT.US,D,20250813,000000,17.35,17.67,17.2865,17.61,3244977,0
+IRT.US,D,20250814,000000,17.47,17.47,17.24,17.32,1967124,0
+IRT.US,D,20250815,000000,17.315,17.45,17.265,17.43,2997064,0
+IRT.US,D,20250818,000000,17.46,17.46,17.18,17.19,2919315,0
+IRT.US,D,20250819,000000,17.305,17.485,17.245,17.41,2394455,0
+IRT.US,D,20250820,000000,17.47,17.54,17.255,17.28,2359549,0
+IRT.US,D,20250821,000000,17.205,17.26,17.09,17.16,1682038,0
+IRT.US,D,20250822,000000,17.29,17.815,17.24,17.68,2646607,0
+IRT.US,D,20250825,000000,17.59,17.67,17.415,17.48,1069692,0
+IRT.US,D,20250826,000000,17.505,17.69,17.4,17.42,2476724,0
+IRT.US,D,20250827,000000,17.42,17.745,17.35,17.72,1856549,0
+IRT.US,D,20250828,000000,17.675,17.88,17.545,17.87,2157658,0
+IRT.US,D,20250829,000000,17.97,18.12,17.83,18.11,2085526,0
+IRT.US,D,20250902,000000,17.86,17.935,17.5,17.61,2209630,0
+IRT.US,D,20250903,000000,17.555,17.63,17.445,17.62,2773809,0
+IRT.US,D,20250904,000000,17.665,17.82,17.5801,17.78,1278999,0
+IRT.US,D,20250905,000000,17.85,18.185,17.85,18.04,3374811,0
+IRT.US,D,20250908,000000,17.88,17.99,17.775,17.88,2166591,0
+IRT.US,D,20250909,000000,17.94,17.975,17.725,17.89,3713787,0
+IRT.US,D,20250910,000000,17.84,17.94,17.375,17.38,3630849,0
+IRT.US,D,20250911,000000,17.32,17.76,17.3,17.71,1809336,0
+IRT.US,D,20250912,000000,17.65,17.75,17.39,17.4,2106650,0
+IRT.US,D,20250915,000000,17.365,17.435,17.065,17.19,2934431,0
+IRT.US,D,20250916,000000,17.22,17.29,16.87,16.94,2553559,0
+IRT.US,D,20250917,000000,16.945,17.28,16.9,16.93,2514543,0
+IRT.US,D,20250918,000000,16.98,17.18,16.92,17.06,2107729,0
+IRT.US,D,20250919,000000,17.095,17.245,17,17.18,3272021,0
+IRT.US,D,20250922,000000,17.165,17.19,16.88,17.03,2276453,0
+IRT.US,D,20250923,000000,17.075,17.165,17.02,17.1,2305168,0
+IRT.US,D,20250924,000000,17.13,17.13,16.7,16.7,2805041,0
+IRT.US,D,20250925,000000,16.7,16.75,16.435,16.45,2823502,0
+IRT.US,D,20250926,000000,16.62,16.67,16.485,16.54,2747971,0
+IRT.US,D,20250929,000000,16.57,16.63,16.31,16.35,2541460,0
+IRT.US,D,20250930,000000,16.285,16.4,16.1347,16.39,2495313,0
+IRT.US,D,20251001,000000,16.28,16.45,16.12,16.39,3092480,0
+IRT.US,D,20251002,000000,16.375,16.44,16.185,16.32,2678039,0
+IRT.US,D,20251003,000000,16.395,16.525,16.29,16.31,2472737,0
+IRT.US,D,20251006,000000,16.33,16.36,16.11,16.16,2438709,0
+IRT.US,D,20251007,000000,16.18,16.42,16.14,16.23,3483027,0
+IRT.US,D,20251008,000000,16.205,16.39,16.06,16.36,4735565,0
+IRT.US,D,20251009,000000,16.36,16.43,16.1,16.18,3884279,0
+IRT.US,D,20251010,000000,16.32,16.32,15.87,16.12,3999188,0
+IRT.US,D,20251013,000000,16.17,16.39,16.165,16.36,2463597,0
+IRT.US,D,20251014,000000,16.37,16.375,16.09,16.25,3172916,0
+IRT.US,D,20251015,000000,16.29,16.44,16.055,16.1,2121301,0
+IRT.US,D,20251016,000000,16.05,16.165,15.905,16.07,1757537,0
+IRT.US,D,20251017,000000,15.92,16.21,15.91,16.03,2081886,0
+IRT.US,D,20251020,000000,16.055,16.19,16.025,16.08,1340724,0
+IRT.US,D,20251021,000000,16.1,16.37,16.05,16.2,1719650,0
+IRT.US,D,20251022,000000,16.1,16.45,16.1,16.32,2339555,0
+IRT.US,D,20251023,000000,16.31,16.3583,16.08,16.31,2446921,0
+IRT.US,D,20251024,000000,16.47,16.47,16.2,16.26,2268791,0
+IRT.US,D,20251027,000000,16.195,16.205,16.02,16.16,3268383,0
+IRT.US,D,20251028,000000,16.2,16.2,15.785,15.79,2615096,0
+IRT.US,D,20251029,000000,15.74,15.74,15.065,15.12,6238690,0
+IRT.US,D,20251030,000000,15.235,15.85,15.235,15.77,7387258,0
+IRT.US,D,20251031,000000,15.695,16.12,15.695,15.93,7015412,0
+IRT.US,D,20251103,000000,15.76,16,15.71,16,4886048,0
+IRT.US,D,20251104,000000,15.93,16.22,15.89,16.21,4106119,0
+IRT.US,D,20251105,000000,16.165,16.44,16.15,16.26,3135253,0
+IRT.US,D,20251106,000000,16.275,16.3,15.95,15.97,2731893,0
+IRT.US,D,20251107,000000,16.055,16.47,16.02,16.47,2950342,0
+IRT.US,D,20251110,000000,16.405,16.43,16.15,16.31,2229643,0
+IRT.US,D,20251111,000000,16.26,16.58,16.24,16.56,2121163,0
+IRT.US,D,20251112,000000,16.3,16.72,16.3,16.56,3701578,0
+IRT.US,D,20251113,000000,16.545,16.545,16.365,16.46,2938141,0
+IRT.US,D,20251114,000000,16.47,16.69,16.41,16.56,2899098,0
+IRT.US,D,20251117,000000,16.65,16.73,16.335,16.37,2882888,0
+IRT.US,D,20251118,000000,16.39,16.51,16.335,16.36,2321124,0
+IRT.US,D,20251119,000000,16.375,16.535,16.31,16.5,2559465,0
+IRT.US,D,20251120,000000,16.545,16.825,16.52,16.74,2867841,0
+IRT.US,D,20251121,000000,16.81,17.05,16.7511,16.94,2862141,0
+IRT.US,D,20251124,000000,16.95,16.96,16.77,16.8,2313415,0
+IRT.US,D,20251125,000000,16.885,17.215,16.81,17.07,2228292,0
+IRT.US,D,20251126,000000,16.97,17.16,16.97,17.08,2006292,0
+IRT.US,D,20251128,000000,17.21,17.22,17.04,17.15,665353,0
+IRT.US,D,20251201,000000,16.95,17.145,16.95,17.07,3337061,0
+IRT.US,D,20251202,000000,17.14,17.275,17.06,17.2,2336177,0
+IRT.US,D,20251203,000000,17.22,17.39,17.16,17.25,1985953,0
+IRT.US,D,20251204,000000,16.11,17.22,16.06,16.75,3276400,0
+IRT.US,D,20251205,000000,16.7,16.7551,16.515,16.53,1691297,0
+IRT.US,D,20251208,000000,16.52,16.65,16.32,16.45,2680255,0
+IRT.US,D,20251209,000000,16.64,16.68,16.435,16.45,2390576,0
+IRT.US,D,20251210,000000,16.6,16.89,16.45,16.8,4748675,0
+IRT.US,D,20251211,000000,16.905,17.095,16.875,17.01,3428736,0
+IRT.US,D,20251212,000000,17.055,17.14,16.89,16.93,3326790,0
+IRT.US,D,20251215,000000,17,17.05,16.94,16.99,1782155,0
+IRT.US,D,20251216,000000,16.93,17.05,16.8337,16.98,2195593,0
+IRT.US,D,20251217,000000,16.995,17.235,16.96,17.17,2545487,0
+IRT.US,D,20251218,000000,17.24,17.28,17.04,17.04,1875190,0
+IRT.US,D,20251219,000000,16.98,17,16.775,16.79,10493945,0
+IRT.US,D,20251222,000000,16.74,17.31,16.65,17.25,2776349,0
+IRT.US,D,20251223,000000,17.24,17.4,17.18,17.3,1802416,0
+IRT.US,D,20251224,000000,17.345,17.409,17.29,17.32,695314,0
+IRT.US,D,20251226,000000,17.25,17.535,17.25,17.52,1064995,0
+IRT.US,D,20251229,000000,17.5375,17.68,17.46,17.62,1740978,0
+IRT.US,D,20251230,000000,17.585,17.79,17.585,17.77,1901753,0
+IRT.US,D,20251231,000000,17.59,17.63,17.45,17.48,1782981,0
+IRT.US,D,20260102,000000,17.37,17.63,17.25,17.6,1839399,0
+IRT.US,D,20260105,000000,17.55,17.62,17.21,17.24,2228170,0
+IRT.US,D,20260106,000000,17.14,17.5,17.09,17.43,1928955,0
+IRT.US,D,20260107,000000,17.51,17.6,17.115,17.3,2369314,0
+IRT.US,D,20260108,000000,17.18,17.535,17.18,17.48,4863326,0
+IRT.US,D,20260109,000000,17.63,17.67,17.19,17.32,3036982,0
+IRT.US,D,20260112,000000,17.37,17.48,17.14,17.17,2527139,0
+IRT.US,D,20260113,000000,17.18,17.22,16.9,17.09,2014035,0
+IRT.US,D,20260114,000000,17.08,17.25,17.01,17.15,2100909,0
+IRT.US,D,20260115,000000,17.13,17.365,17.07,17.08,2310368,0
+IRT.US,D,20260116,000000,17.05,17.365,16.96,17.26,2720921,0
+IRT.US,D,20260120,000000,16.85,17.12,16.55,16.81,2209571,0
+IRT.US,D,20260121,000000,16.83,17.125,16.82,17.06,3017335,0
+IRT.US,D,20260122,000000,16.975,17.23,16.75,16.81,3486272,0
+IRT.US,D,20260123,000000,16.81,16.89,16.695,16.84,2160266,0
+IRT.US,D,20260126,000000,16.875,16.875,16.63,16.76,3478158,0
+IRT.US,D,20260127,000000,16.76,16.97,16.72,16.83,1945208,0
+IRT.US,D,20260128,000000,16.93,16.94,16.365,16.44,1787485,0
+IRT.US,D,20260129,000000,16.52,16.715,16.44,16.7,1575570,0
+IRT.US,D,20260130,000000,16.72,16.72,16.485,16.7,1945250,0
+IRT.US,D,20260202,000000,16.74,16.74,16.4,16.42,2410876,0
+IRT.US,D,20260203,000000,16.33,16.59,16.11,16.26,3982883,0
+IRT.US,D,20260204,000000,16.33,16.71,16.33,16.51,3101749,0
+IRT.US,D,20260205,000000,16.51,16.57,16.13,16.39,3486283,0
+IRT.US,D,20260206,000000,16.56,16.71,16.465,16.6,3368890,0
+IRT.US,D,20260209,000000,16.6,16.775,16.51,16.77,1623118,0
+IRT.US,D,20260210,000000,16.76,17.09,16.74,17.06,2394559,0
+IRT.US,D,20260211,000000,17.09,17.26,16.78,16.82,3794249,0
+IRT.US,D,20260212,000000,17.005,17.15,15.83,15.93,5838554,0
+IRT.US,D,20260213,000000,16.04,16.36,15.925,16.35,3987080,0
+IRT.US,D,20260217,000000,16.445,16.6,16.01,16.41,4929621,0
+IRT.US,D,20260218,000000,16.44,16.66,16.35,16.54,4021081,0
diff --git a/daily/us/nyse stocks/1/itw.us.txt b/daily/us/nyse stocks/1/itw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef72812dbb86168bdba072d1f4148b1362c6b522
--- /dev/null
+++ b/daily/us/nyse stocks/1/itw.us.txt	
@@ -0,0 +1,9643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITW.US,D,19871105,000000,2.53541,2.54311,2.41468,2.44487,729338.13864885,0
+ITW.US,D,19871106,000000,2.45995,2.45995,2.36141,2.36141,655343.9337951,0
+ITW.US,D,19871109,000000,2.36141,2.36141,2.22538,2.25527,1158486.2791546,0
+ITW.US,D,19871110,000000,2.22538,2.24048,2.08136,2.15712,988305.69053958,0
+ITW.US,D,19871111,000000,2.20259,2.3768,2.19461,2.3768,655343.9337951,0
+ITW.US,D,19871112,000000,2.45995,2.5735,2.399,2.43687,1367770.5595604,0
+ITW.US,D,19871113,000000,2.41468,2.47495,2.33872,2.33872,1226132.3306887,0
+ITW.US,D,19871116,000000,2.36141,2.40688,2.36141,2.399,709248.49407307,0
+ITW.US,D,19871117,000000,2.3768,2.3768,2.31594,2.36861,1020018.0719102,0
+ITW.US,D,19871118,000000,2.3768,2.45995,2.31594,2.45995,617289.48165371,0
+ITW.US,D,19871119,000000,2.45995,2.51273,2.33872,2.3768,442889.63176189,0
+ITW.US,D,19871120,000000,2.3768,2.44487,2.31594,2.41468,1332890.1840788,0
+ITW.US,D,19871123,000000,2.43687,2.47495,2.3768,2.47495,197661.54361116,0
+ITW.US,D,19871124,000000,2.49004,2.52043,2.45995,2.50494,745193.315576,0
+ITW.US,D,19871125,000000,2.45995,2.53541,2.43687,2.51273,380523.23249346,0
+ITW.US,D,19871127,000000,2.51273,2.51273,2.41468,2.43687,918541.898302,0
+ITW.US,D,19871130,000000,2.30104,2.3768,2.25527,2.31594,1947010.6578633,0
+ITW.US,D,19871201,000000,2.33872,2.45995,2.31594,2.41468,789581.72842333,0
+ITW.US,D,19871202,000000,2.399,2.399,2.33872,2.3768,643721.19700036,0
+ITW.US,D,19871203,000000,2.36861,2.36861,2.20259,2.22538,1060180.1271738,0
+ITW.US,D,19871204,000000,2.14173,2.22538,2.10376,2.20259,1040100.6201791,0
+ITW.US,D,19871207,000000,2.16452,2.24048,2.12693,2.22538,300192.02565943,0
+ITW.US,D,19871208,000000,2.20259,2.45995,2.20259,2.43687,523220.83859591,0
+ITW.US,D,19871209,000000,2.41468,2.5735,2.40688,2.49004,1380453.687344,0
+ITW.US,D,19871210,000000,2.399,2.58868,2.399,2.45995,756823.14867755,0
+ITW.US,D,19871211,000000,2.43687,2.53541,2.43687,2.51273,208230.98572385,0
+ITW.US,D,19871214,000000,2.49004,2.61117,2.49004,2.61117,1099287.8739972,0
+ITW.US,D,19871215,000000,2.63386,2.64876,2.5582,2.61117,1310692.9363808,0
+ITW.US,D,19871216,000000,2.61117,2.61117,2.53541,2.61117,663797.66272065,0
+ITW.US,D,19871217,000000,2.61117,2.61117,2.58868,2.58868,739907.58076154,0
+ITW.US,D,19871218,000000,2.61117,2.64876,2.58868,2.64876,2302169.6623058,0
+ITW.US,D,19871221,000000,2.70962,2.70962,2.64876,2.66424,926998.66850189,0
+ITW.US,D,19871222,000000,2.66424,2.66424,2.61117,2.64876,541188.68743586,0
+ITW.US,D,19871223,000000,2.63386,2.76259,2.5735,2.76259,3276726.7652823,0
+ITW.US,D,19871224,000000,2.7473,2.84604,2.7473,2.78509,136354.52157348,0
+ITW.US,D,19871228,000000,2.72461,2.72461,2.63386,2.69453,639492.81190042,0
+ITW.US,D,19871229,000000,2.66424,2.66424,2.5808,2.61117,918541.898302,0
+ITW.US,D,19871230,000000,2.58868,2.61117,2.5735,2.61117,509480.3610978,0
+ITW.US,D,19871231,000000,2.61117,2.61117,2.5735,2.5735,384749.59007717,0
+ITW.US,D,19880104,000000,2.58868,2.64136,2.5735,2.64136,2758796.7302915,0
+ITW.US,D,19880105,000000,2.66424,2.82296,2.66424,2.76259,1865623.1150729,0
+ITW.US,D,19880106,000000,2.80816,2.82296,2.76259,2.80816,524277.17455231,0
+ITW.US,D,19880107,000000,2.78509,2.89862,2.76259,2.88333,893173.61521857,0
+ITW.US,D,19880108,000000,2.82296,2.86823,2.63386,2.63386,506309.32571237,0
+ITW.US,D,19880111,000000,2.64876,2.64876,2.3768,2.64136,641603.45629699,0
+ITW.US,D,19880112,000000,2.64876,2.72461,2.45995,2.70962,881548.8509076,0
+ITW.US,D,19880113,000000,2.66424,2.70962,2.5735,2.5735,1088719.4456426,0
+ITW.US,D,19880114,000000,2.61117,2.63386,2.5735,2.58868,893173.61521857,0
+ITW.US,D,19880115,000000,2.72461,2.76259,2.64876,2.64876,1188077.8785473,0
+ITW.US,D,19880118,000000,2.63386,2.63386,2.58868,2.61117,437602.88318931,0
+ITW.US,D,19880119,000000,2.58868,2.70962,2.5808,2.58868,1134174.3320275,0
+ITW.US,D,19880120,000000,2.5808,2.63386,2.54311,2.54311,993588.38407969,0
+ITW.US,D,19880121,000000,2.5582,2.5582,2.45995,2.49004,919600.26177464,0
+ITW.US,D,19880122,000000,2.51273,2.5582,2.49004,2.51273,1619340.718482,0
+ITW.US,D,19880125,000000,2.53541,2.70962,2.51273,2.67944,358329.0260698,0
+ITW.US,D,19880126,000000,2.64136,2.69453,2.61117,2.63386,207179.71855802,0
+ITW.US,D,19880127,000000,2.61117,2.69453,2.54311,2.5735,305472.69168331,0
+ITW.US,D,19880128,000000,2.5735,2.5735,2.54311,2.54311,677546.25028369,0
+ITW.US,D,19880129,000000,2.5582,2.60358,2.5582,2.60358,375234.45640465,0
+ITW.US,D,19880201,000000,2.5808,2.61847,2.5582,2.5808,171233.88329698,0
+ITW.US,D,19880202,000000,2.5808,2.60358,2.48235,2.5582,1478756.7980505,0
+ITW.US,D,19880203,000000,2.5735,2.60358,2.36141,2.399,801212.57528299,0
+ITW.US,D,19880204,000000,2.399,2.52043,2.399,2.45995,925940.30502927,0
+ITW.US,D,19880205,000000,2.44487,2.44487,2.42987,2.42987,657462.68825659,0
+ITW.US,D,19880208,000000,2.42987,2.44487,2.399,2.44487,399548.43104792,0
+ITW.US,D,19880209,000000,2.44487,2.54311,2.44487,2.54311,156437.06984246,0
+ITW.US,D,19880210,000000,2.50494,2.5735,2.50494,2.5582,475655.30781447,0
+ITW.US,D,19880211,000000,2.5808,2.61847,2.50494,2.52043,281166.82710497,0
+ITW.US,D,19880212,000000,2.55061,2.70962,2.55061,2.69453,990418.36245238,0
+ITW.US,D,19880216,000000,2.65656,2.71712,2.65656,2.69453,361498.03393899,0
+ITW.US,D,19880217,000000,2.71712,2.7398,2.63386,2.63386,494679.49261082,0
+ITW.US,D,19880218,000000,2.61847,2.63386,2.5582,2.5582,1054898.4473917,0
+ITW.US,D,19880219,000000,2.54311,2.69453,2.54311,2.69453,981958.55097815,0
+ITW.US,D,19880222,000000,2.69453,2.79307,2.67944,2.77779,909025.75087138,0
+ITW.US,D,19880223,000000,2.77779,2.77779,2.65656,2.7398,496795.20579797,0
+ITW.US,D,19880224,000000,2.7398,2.7548,2.66424,2.7398,770557.54362698,0
+ITW.US,D,19880225,000000,2.7548,2.80816,2.70962,2.70962,2963856.6806299,0
+ITW.US,D,19880226,000000,2.70962,2.77779,2.70962,2.7398,297017.94899966,0
+ITW.US,D,19880229,000000,2.69453,2.85344,2.69453,2.84604,740971.01302475,0
+ITW.US,D,19880301,000000,2.83815,2.86823,2.81566,2.85344,735676.15438725,0
+ITW.US,D,19880302,000000,2.9363,2.9363,2.86823,2.91391,755762.75768869,0
+ITW.US,D,19880303,000000,2.89142,2.9363,2.89142,2.9214,450282.96969857,0
+ITW.US,D,19880304,000000,2.9214,2.95179,2.83815,2.91391,825523.50865191,0
+ITW.US,D,19880307,000000,2.89142,2.89142,2.81566,2.89142,666971.73938042,0
+ITW.US,D,19880308,000000,2.89142,2.89862,2.81566,2.81566,458741.76741469,0
+ITW.US,D,19880309,000000,2.83815,2.86823,2.77779,2.77779,693395.34466215,0
+ITW.US,D,19880310,000000,2.79307,2.79307,2.67944,2.69453,492567.83445613,0
+ITW.US,D,19880311,000000,2.71712,2.7398,2.61847,2.7398,706079.48620386,0
+ITW.US,D,19880314,000000,2.7398,2.86823,2.7398,2.83815,251570.15892158,0
+ITW.US,D,19880315,000000,2.81566,2.85344,2.81566,2.85344,454516.42358909,0
+ITW.US,D,19880316,000000,2.86823,2.95179,2.81566,2.95179,483053.71454172,0
+ITW.US,D,19880317,000000,2.96678,3.01226,2.91391,2.9363,1194419.9493182,0
+ITW.US,D,19880318,000000,2.98956,2.98956,2.86823,2.96678,1601368.8146096,0
+ITW.US,D,19880321,000000,2.95179,2.95179,2.86823,2.86823,764216.48661424,0
+ITW.US,D,19880322,000000,2.89142,2.89142,2.81566,2.84604,438661.24666194,0
+ITW.US,D,19880323,000000,2.86823,2.89142,2.85344,2.88333,523220.83859591,0
+ITW.US,D,19880324,000000,2.86823,2.86823,2.71712,2.7548,647944.51330973,0
+ITW.US,D,19880325,000000,2.7398,2.7548,2.71712,2.7548,758931.76555789,0
+ITW.US,D,19880328,000000,2.7398,2.76259,2.7398,2.7398,764216.48661424,0
+ITW.US,D,19880329,000000,2.7548,2.77779,2.71712,2.7548,277990.72292895,0
+ITW.US,D,19880330,000000,2.7548,2.79307,2.71712,2.72461,563385.93513387,0
+ITW.US,D,19880331,000000,2.71712,2.72461,2.67944,2.72461,573954.36348845,0
+ITW.US,D,19880404,000000,2.70962,2.72461,2.63386,2.63386,689163.91828785,0
+ITW.US,D,19880405,000000,2.65656,2.69453,2.65656,2.68664,365721.35024836,0
+ITW.US,D,19880406,000000,2.69453,2.7548,2.67944,2.7398,672259.50171112,0
+ITW.US,D,19880407,000000,2.76259,2.78509,2.7398,2.7398,595097.30274628,0
+ITW.US,D,19880408,000000,2.7398,2.81566,2.71712,2.78509,689163.91828785,0
+ITW.US,D,19880411,000000,2.76259,2.85344,2.7548,2.85344,309705.13181572,0
+ITW.US,D,19880412,000000,2.83815,2.95179,2.81566,2.95179,395320.04594797,0
+ITW.US,D,19880413,000000,2.9363,2.9363,2.89142,2.9363,565497.59328856,0
+ITW.US,D,19880414,000000,2.81566,2.83815,2.7548,2.79307,637378.11247139,0
+ITW.US,D,19880415,000000,2.7398,2.7548,2.67944,2.7398,951309.60187082,0
+ITW.US,D,19880418,000000,2.71712,2.7398,2.65656,2.65656,543306.42813924,0
+ITW.US,D,19880419,000000,2.69453,2.79307,2.69453,2.71712,905855.72924405,0
+ITW.US,D,19880420,000000,2.68664,2.70962,2.65656,2.68664,1637305.5260476,0
+ITW.US,D,19880421,000000,2.66424,2.77779,2.66424,2.66424,502077.89933807,0
+ITW.US,D,19880422,000000,2.67944,2.81566,2.66424,2.77779,561270.22194673,0
+ITW.US,D,19880425,000000,2.7548,2.83815,2.7473,2.81566,320271.53265406,0
+ITW.US,D,19880426,000000,2.83815,2.9363,2.81566,2.9214,662747.40931295,0
+ITW.US,D,19880427,000000,2.89862,2.9363,2.88333,2.9363,363611.71960991,0
+ITW.US,D,19880428,000000,2.9363,2.95179,2.91391,2.9363,1367770.5595604,0
+ITW.US,D,19880429,000000,2.9363,2.95939,2.91391,2.95939,550700.77983403,0
+ITW.US,D,19880502,000000,2.9363,2.9363,2.86094,2.9363,779016.3413431,0
+ITW.US,D,19880503,000000,2.9363,2.95179,2.9214,2.95179,801212.57528299,0
+ITW.US,D,19880504,000000,2.9214,2.9214,2.82296,2.82296,877313.36950084,0
+ITW.US,D,19880505,000000,2.77779,2.86094,2.76259,2.83066,744136.9796196,0
+ITW.US,D,19880506,000000,2.85344,2.88333,2.80816,2.80816,364675.15187312,0
+ITW.US,D,19880509,000000,2.82296,2.83815,2.77779,2.79307,331901.36575561,0
+ITW.US,D,19880510,000000,2.80816,2.89142,2.80816,2.89142,968219.08723814,0
+ITW.US,D,19880511,000000,2.86823,2.86823,2.80816,2.82296,414345.24450244,0
+ITW.US,D,19880512,000000,2.85344,2.86094,2.83066,2.85344,599323.66032999,0
+ITW.US,D,19880513,000000,2.86823,2.88333,2.85344,2.86094,647944.51330973,0
+ITW.US,D,19880516,000000,2.86094,2.88333,2.82296,2.86094,735676.15438725,0
+ITW.US,D,19880517,000000,2.89142,2.89862,2.83815,2.86823,554930.1786921,0
+ITW.US,D,19880518,000000,2.89142,2.89142,2.76259,2.80816,558099.18656129,0
+ITW.US,D,19880519,000000,2.77779,2.83815,2.77779,2.83815,489394.77155448,0
+ITW.US,D,19880520,000000,2.83815,2.83815,2.82296,2.83066,105701.5174337,0
+ITW.US,D,19880523,000000,2.80816,2.83815,2.80816,2.83815,177578.99534218,0
+ITW.US,D,19880524,000000,2.82296,2.86823,2.80816,2.86823,133185.51370428,0
+ITW.US,D,19880525,000000,2.89142,2.91391,2.83066,2.83066,253679.78956004,0
+ITW.US,D,19880526,000000,2.80816,2.83815,2.80816,2.83815,397436.77289324,0
+ITW.US,D,19880527,000000,2.83815,2.83815,2.79307,2.79307,126844.45669154,0
+ITW.US,D,19880531,000000,2.80816,2.86094,2.80816,2.86094,693395.34466215,0
+ITW.US,D,19880601,000000,2.86094,3.05763,2.86094,3.05763,858290.19846261,0
+ITW.US,D,19880602,000000,3.03505,3.05004,2.89862,2.95179,527448.20993774,0
+ITW.US,D,19880603,000000,2.9214,3.01226,2.9214,2.99706,357266.6075647,0
+ITW.US,D,19880606,000000,2.98198,3.03505,2.95939,3.03505,219858.79130917,0
+ITW.US,D,19880607,000000,3.01995,3.03505,2.98198,2.98198,566553.92924496,0
+ITW.US,D,19880608,000000,2.99706,3.13319,2.99706,3.13319,639492.81190042,0
+ITW.US,D,19880609,000000,3.13319,3.13319,3.09541,3.09541,772673.25681412,0
+ITW.US,D,19880610,000000,3.11819,3.13319,3.08042,3.09541,485164.3589383,0
+ITW.US,D,19880613,000000,3.12599,3.17877,3.1108,3.1108,656403.31102585,0
+ITW.US,D,19880614,000000,3.13319,3.25472,3.13319,3.15608,792757.83259933,0
+ITW.US,D,19880615,000000,3.15608,3.17877,3.13319,3.17877,973501.78077825,0
+ITW.US,D,19880616,000000,3.09541,3.13319,3.03505,3.08042,1356141.7402169,0
+ITW.US,D,19880617,000000,3.13319,3.13319,3.09541,3.1108,892118.29302028,0
+ITW.US,D,19880620,000000,3.09541,3.12599,3.09541,3.12599,408006.21500592,0
+ITW.US,D,19880621,000000,3.11819,3.17877,3.03505,3.14858,545418.08629393,0
+ITW.US,D,19880622,000000,3.16348,3.27731,3.15608,3.19366,728279.77517623,0
+ITW.US,D,19880623,000000,3.19366,3.19366,3.17877,3.17877,320271.53265406,0
+ITW.US,D,19880624,000000,3.17877,3.20895,3.15608,3.18656,421746.69250405,0
+ITW.US,D,19880627,000000,3.18656,3.22414,3.17877,3.17877,559158.56379204,0
+ITW.US,D,19880628,000000,3.17877,3.21684,3.16348,3.19366,482000.41985968,0
+ITW.US,D,19880629,000000,3.19366,3.27731,3.19366,3.22414,839268.04118249,0
+ITW.US,D,19880630,000000,3.24673,3.42843,3.24673,3.40554,802267.89748128,0
+ITW.US,D,19880701,000000,3.37575,3.37575,3.21684,3.21684,814952.03902299,0
+ITW.US,D,19880705,000000,3.17877,3.29241,3.09541,3.29241,791701.49664293,0
+ITW.US,D,19880706,000000,3.27731,3.29241,3.19366,3.23953,696570.43508004,0
+ITW.US,D,19880707,000000,3.21684,3.23953,3.20895,3.21684,313934.53067378,0
+ITW.US,D,19880708,000000,3.20895,3.20895,3.09541,3.13319,279050.1001597,0
+ITW.US,D,19880711,000000,3.17877,3.19366,3.13319,3.13319,770557.54362698,0
+ITW.US,D,19880712,000000,3.15608,3.15608,3.08802,3.1108,471426.92271452,0
+ITW.US,D,19880713,000000,3.08802,3.19366,3.08802,3.18656,343527.1438247,0
+ITW.US,D,19880714,000000,3.18656,3.18656,3.15608,3.18656,258966.53813261,0
+ITW.US,D,19880715,000000,3.17877,3.18656,3.11819,3.15608,479883.69291441,0
+ITW.US,D,19880718,000000,3.13319,3.13319,3.08802,3.13319,219858.79130917,0
+ITW.US,D,19880719,000000,3.13319,3.13319,3.01995,3.09541,258966.53813261,0
+ITW.US,D,19880720,000000,3.08042,3.12599,3.08042,3.12599,99359.446662839,0
+ITW.US,D,19880721,000000,3.12599,3.12599,3.01995,3.01995,754705.40797417,0
+ITW.US,D,19880722,000000,2.99706,3.01226,2.86094,2.88333,1419564.4754418,0
+ITW.US,D,19880725,000000,2.89142,2.9214,2.86094,2.91391,616232.1319392,0
+ITW.US,D,19880726,000000,2.91391,2.98956,2.89862,2.98198,791701.49664293,0
+ITW.US,D,19880727,000000,2.95939,2.96678,2.9214,2.9214,172297.31556019,0
+ITW.US,D,19880728,000000,2.9363,2.98198,2.91391,2.98198,195545.83042402,0
+ITW.US,D,19880729,000000,2.98198,3.06542,2.96678,3.06542,992527.99309083,0
+ITW.US,D,19880801,000000,3.06542,3.12599,3.02725,3.1108,365721.35024836,0
+ITW.US,D,19880802,000000,3.08802,3.12599,3.05004,3.09541,321326.85485235,0
+ITW.US,D,19880803,000000,3.1108,3.12599,3.1108,3.1108,302303.68381412,0
+ITW.US,D,19880804,000000,3.12599,3.12599,3.02725,3.05004,337188.11432818,0
+ITW.US,D,19880805,000000,3.01995,3.02725,3.01226,3.02725,179689.63973875,0
+ITW.US,D,19880808,000000,3.05004,3.05763,3.02725,3.02725,181805.3529259,0
+ITW.US,D,19880809,000000,3.02725,3.02725,2.89862,2.95179,576068.04915936,0
+ITW.US,D,19880810,000000,2.95179,2.95179,2.77779,2.83066,849837.48329518,0
+ITW.US,D,19880811,000000,2.80816,2.89142,2.79307,2.89142,270599.41250851,0
+ITW.US,D,19880812,000000,2.85344,2.85344,2.79307,2.83066,659572.31889505,0
+ITW.US,D,19880815,000000,2.80816,2.83066,2.77779,2.77779,594038.93927365,0
+ITW.US,D,19880816,000000,2.79307,2.79307,2.70962,2.73221,1549579.9675187,0
+ITW.US,D,19880817,000000,2.7473,2.77779,2.70962,2.7398,551758.12954855,0
+ITW.US,D,19880818,000000,2.7398,2.7398,2.67944,2.67944,468250.81853852,0
+ITW.US,D,19880819,000000,2.67944,2.70193,2.64876,2.70193,1502010.3817049,0
+ITW.US,D,19880822,000000,2.67944,2.67944,2.59589,2.59589,298077.3262304,0
+ITW.US,D,19880823,000000,2.5582,2.60358,2.55061,2.5582,506309.32571237,0
+ITW.US,D,19880824,000000,2.5582,2.62637,2.55061,2.62637,757875.42960148,0
+ITW.US,D,19880825,000000,2.60358,2.70962,2.58868,2.69453,575012.72696108,0
+ITW.US,D,19880826,000000,2.67944,2.72461,2.67944,2.70962,252623.45360364,0
+ITW.US,D,19880829,000000,2.69453,2.70962,2.67944,2.69453,329785.65256847,0
+ITW.US,D,19880830,000000,2.69453,2.73221,2.69453,2.69453,477767.97972726,0
+ITW.US,D,19880831,000000,2.70962,2.72461,2.67944,2.69453,257908.17465998,0
+ITW.US,D,19880901,000000,2.67944,2.67944,2.49784,2.60358,807554.64605385,0
+ITW.US,D,19880902,000000,2.62637,2.63386,2.5582,2.61847,2359246.2717273,0
+ITW.US,D,19880906,000000,2.67944,2.67944,2.63386,2.64876,1336058.1781899,0
+ITW.US,D,19880907,000000,2.63386,2.66424,2.62637,2.64876,769501.20767058,0
+ITW.US,D,19880908,000000,2.63386,2.63386,2.61847,2.63386,301251.40289017,0
+ITW.US,D,19880909,000000,2.62637,2.64876,2.5735,2.63386,782189.40424476,0
+ITW.US,D,19880912,000000,2.63386,2.66424,2.60358,2.60358,816016.48504432,0
+ITW.US,D,19880913,000000,2.59589,2.63386,2.59589,2.63386,733562.46871633,0
+ITW.US,D,19880914,000000,2.69453,2.69453,2.63386,2.69453,1080266.7304751,0
+ITW.US,D,19880915,000000,2.67944,2.7473,2.67944,2.73221,331901.36575561,0
+ITW.US,D,19880916,000000,2.69453,2.72461,2.67944,2.72461,1346628.6340606,0
+ITW.US,D,19880919,000000,2.73221,2.73221,2.69453,2.69453,754705.40797417,0
+ITW.US,D,19880920,000000,2.69453,2.7398,2.69453,2.70962,700795.77890564,0
+ITW.US,D,19880921,000000,2.70962,2.72461,2.67944,2.69453,435488.18376028,0
+ITW.US,D,19880922,000000,2.70962,2.72461,2.67944,2.69453,541188.68743586,0
+ITW.US,D,19880923,000000,2.67944,2.7398,2.67944,2.73221,873090.05319147,0
+ITW.US,D,19880926,000000,2.70962,2.7473,2.70962,2.7398,295964.6543176,0
+ITW.US,D,19880927,000000,2.76259,2.76259,2.7398,2.76259,603551.03167183,0
+ITW.US,D,19880928,000000,2.7473,2.77779,2.72461,2.7473,380523.23249346,0
+ITW.US,D,19880929,000000,2.7473,2.77779,2.7473,2.76259,1034812.8578484,0
+ITW.US,D,19880930,000000,2.77779,2.77779,2.7398,2.76259,394262.69623346,0
+ITW.US,D,19881003,000000,2.76259,2.85344,2.7473,2.85344,944964.48982561,0
+ITW.US,D,19881004,000000,2.83066,2.83066,2.77779,2.77779,387921.63922072,0
+ITW.US,D,19881005,000000,2.77779,2.79307,2.73221,2.79307,256857.92125228,0
+ITW.US,D,19881006,000000,2.79307,2.80816,2.77779,2.79307,1448102.7801526,0
+ITW.US,D,19881007,000000,2.80816,2.89142,2.80816,2.86823,878374.77424782,0
+ITW.US,D,19881010,000000,2.86823,2.89142,2.85344,2.88333,325558.28122663,0
+ITW.US,D,19881011,000000,2.86823,2.89142,2.85344,2.88333,867805.33213513,0
+ITW.US,D,19881012,000000,2.86094,2.86094,2.70962,2.73221,933339.72551464,0
+ITW.US,D,19881013,000000,2.72461,2.79307,2.72461,2.79307,529560.88185055,0
+ITW.US,D,19881014,000000,2.79307,2.80816,2.77779,2.77779,750478.03663234,0
+ITW.US,D,19881017,000000,2.77779,2.80816,2.77779,2.79307,372067.47605168,0
+ITW.US,D,19881018,000000,2.77779,2.82296,2.77779,2.82296,346699.19296825,0
+ITW.US,D,19881019,000000,2.85344,2.86094,2.80007,2.82296,1254670.6353994,0
+ITW.US,D,19881020,000000,2.83066,2.83815,2.80816,2.83815,912198.81377303,0
+ITW.US,D,19881021,000000,2.83066,2.86094,2.83066,2.85344,726166.0895053,0
+ITW.US,D,19881024,000000,2.85344,2.86094,2.83815,2.83815,435488.18376028,0
+ITW.US,D,19881025,000000,2.83815,2.86094,2.83815,2.83815,420686.30151518,0
+ITW.US,D,19881026,000000,2.83815,2.85344,2.83066,2.85344,1256785.3348285,0
+ITW.US,D,19881027,000000,2.83066,2.83815,2.77779,2.80007,378409.54682255,0
+ITW.US,D,19881028,000000,2.80007,2.82296,2.7398,2.7473,526388.832707,0
+ITW.US,D,19881031,000000,2.73221,2.76259,2.70193,2.7398,751536.40010498,0
+ITW.US,D,19881101,000000,2.70193,2.73221,2.69453,2.69453,631034.01418429,0
+ITW.US,D,19881102,000000,2.69453,2.70962,2.64876,2.70962,587699.90977715,0
+ITW.US,D,19881103,000000,2.70962,2.70962,2.64876,2.64876,867805.33213513,0
+ITW.US,D,19881104,000000,2.66424,2.66424,2.59589,2.60358,1536890.7571865,0
+ITW.US,D,19881107,000000,2.5735,2.58868,2.54311,2.5735,1248326.5371124,0
+ITW.US,D,19881108,000000,2.58868,2.59589,2.54311,2.5582,1184901.7743713,0
+ITW.US,D,19881109,000000,2.53541,2.5656,2.49004,2.54311,1963926.2257794,0
+ITW.US,D,19881110,000000,2.52043,2.53541,2.52043,2.52043,993588.38407969,0
+ITW.US,D,19881111,000000,2.46716,2.49004,2.45995,2.49004,2935313.3071286,0
+ITW.US,D,19881114,000000,2.50494,2.54311,2.49004,2.52043,1823342.3053478,0
+ITW.US,D,19881115,000000,2.53541,2.59589,2.53541,2.5735,1256785.3348285,0
+ITW.US,D,19881116,000000,2.58868,2.60358,2.5656,2.5735,1115141.0234081,0
+ITW.US,D,19881117,000000,2.5735,2.59589,2.5735,2.58868,1489325.226405,0
+ITW.US,D,19881118,000000,2.58868,2.59589,2.58868,2.58868,652175.93968402,0
+ITW.US,D,19881121,000000,2.60358,2.60358,2.5582,2.60358,2225005.4358247,0
+ITW.US,D,19881122,000000,2.58868,2.59589,2.5656,2.58868,238885.00362175,0
+ITW.US,D,19881123,000000,2.5735,2.58868,2.5656,2.58868,1009443.5610069,0
+ITW.US,D,19881125,000000,2.5656,2.5656,2.52043,2.53541,957652.68639979,0
+ITW.US,D,19881128,000000,2.53541,2.5735,2.52043,2.5582,1006267.4568308,0
+ITW.US,D,19881129,000000,2.5735,2.63386,2.5735,2.60358,804386.65194276,0
+ITW.US,D,19881130,000000,2.58868,2.70193,2.58868,2.61847,2060112.6095405,0
+ITW.US,D,19881201,000000,2.61847,2.67164,2.60358,2.64876,1294832.690663,0
+ITW.US,D,19881202,000000,2.63386,2.66424,2.63386,2.64876,794871.51827024,0
+ITW.US,D,19881205,000000,2.64876,2.67164,2.64876,2.67164,1885703.6358256,0
+ITW.US,D,19881206,000000,2.67164,2.72461,2.66424,2.72461,1419564.4754418,0
+ITW.US,D,19881207,000000,2.70962,2.77779,2.70962,2.77779,1881474.2369676,0
+ITW.US,D,19881208,000000,2.80007,2.80007,2.73221,2.73221,1057013.1468207,0
+ITW.US,D,19881209,000000,2.7398,2.76259,2.73221,2.76259,560217.94102279,0
+ITW.US,D,19881212,000000,2.77009,2.77009,2.7473,2.7473,360439.67046636,0
+ITW.US,D,19881213,000000,2.73221,2.7398,2.73221,2.73221,137411.87128799,0
+ITW.US,D,19881214,000000,2.7473,2.76259,2.73221,2.7473,220913.09974934,0
+ITW.US,D,19881215,000000,2.7473,2.7473,2.73221,2.7473,559158.56379204,0
+ITW.US,D,19881216,000000,2.76259,2.77009,2.7473,2.76259,1302238.1936971,0
+ITW.US,D,19881219,000000,2.7473,2.76259,2.72461,2.7473,1527377.6510302,0
+ITW.US,D,19881220,000000,2.77009,2.77009,2.72461,2.7398,1308575.1956774,0
+ITW.US,D,19881221,000000,2.7398,2.7473,2.72461,2.72461,768449.94050475,0
+ITW.US,D,19881222,000000,2.70193,2.73221,2.70193,2.73221,952366.95158533,0
+ITW.US,D,19881223,000000,2.70962,2.77009,2.70962,2.76259,475655.30781447,0
+ITW.US,D,19881227,000000,2.77779,2.77779,2.72461,2.73221,288565.23383222,0
+ITW.US,D,19881228,000000,2.73221,2.7398,2.72461,2.73221,516881.80909941,0
+ITW.US,D,19881229,000000,2.7398,2.77009,2.7398,2.76259,107815.20310462,0
+ITW.US,D,19881230,000000,2.77779,2.79307,2.72461,2.7398,348813.89239728,0
+ITW.US,D,19890103,000000,2.72461,2.72461,2.66424,2.67164,495738.86984156,0
+ITW.US,D,19890104,000000,2.69453,2.76259,2.67944,2.72461,1208167.5231231,0
+ITW.US,D,19890105,000000,2.7398,2.77779,2.73221,2.77779,484114.10553059,0
+ITW.US,D,19890106,000000,2.80007,2.86823,2.80007,2.86823,761044.43747069,0
+ITW.US,D,19890109,000000,2.86094,2.86823,2.77779,2.82296,676485.85929483,0
+ITW.US,D,19890110,000000,2.80816,2.80816,2.7398,2.79307,931222.99856938,0
+ITW.US,D,19890111,000000,2.80816,2.82296,2.80007,2.80816,636319.74899875,0
+ITW.US,D,19890112,000000,2.80816,2.82296,2.76259,2.76259,639492.81190042,0
+ITW.US,D,19890113,000000,2.77779,2.80007,2.77009,2.79307,540130.32396323,0
+ITW.US,D,19890116,000000,2.79307,2.80007,2.76259,2.79307,703962.75925861,0
+ITW.US,D,19890117,000000,2.77009,2.79307,2.77009,2.77009,197661.54361116,0
+ITW.US,D,19890118,000000,2.76259,2.83066,2.7473,2.77779,756823.14867755,0
+ITW.US,D,19890119,000000,2.79307,2.79307,2.76259,2.76259,1698616.6031177,0
+ITW.US,D,19890120,000000,2.7473,2.7473,2.72461,2.7398,887893.9629528,0
+ITW.US,D,19890123,000000,2.73221,2.73221,2.70193,2.70193,1271585.1895574,0
+ITW.US,D,19890124,000000,2.70962,2.70962,2.67944,2.67944,1612994.5926787,0
+ITW.US,D,19890125,000000,2.69453,2.70193,2.64876,2.69453,1164825.308651,0
+ITW.US,D,19890126,000000,2.70193,2.76259,2.67944,2.76259,768449.94050475,0
+ITW.US,D,19890127,000000,2.76259,2.79307,2.7398,2.79307,2381441.4919091,0
+ITW.US,D,19890130,000000,2.77009,2.80007,2.76259,2.80007,1368829.9367912,0
+ITW.US,D,19890131,000000,2.80816,2.89862,2.80816,2.89142,1916359.6812398,0
+ITW.US,D,19890201,000000,2.91391,2.9214,2.86823,2.89862,2471290.87369,0
+ITW.US,D,19890202,000000,2.9214,2.95179,2.9214,2.9214,1262067.0146105,0
+ITW.US,D,19890203,000000,2.89862,2.98956,2.89862,2.96678,1222957.2402708,0
+ITW.US,D,19890206,000000,2.95179,2.96678,2.91391,2.9293,867805.33213513,0
+ITW.US,D,19890207,000000,2.91391,2.9293,2.89142,2.9214,1111973.029297,0
+ITW.US,D,19890208,000000,2.9293,2.95179,2.91391,2.91391,1216620.2382906,0
+ITW.US,D,19890209,000000,2.91391,2.9293,2.89142,2.89862,1145799.0963385,0
+ITW.US,D,19890210,000000,2.89142,2.89142,2.85344,2.86094,597213.01593343,0
+ITW.US,D,19890213,000000,2.83815,2.86094,2.82296,2.86094,262138.58727616,0
+ITW.US,D,19890214,000000,2.86094,2.86823,2.80007,2.80816,276932.35945633,0
+ITW.US,D,19890215,000000,2.82296,2.85344,2.80007,2.83815,252623.45360364,0
+ITW.US,D,19890216,000000,2.85344,2.85344,2.79307,2.82296,607781.444288,0
+ITW.US,D,19890217,000000,2.82296,2.85344,2.80007,2.85344,726166.0895053,0
+ITW.US,D,19890221,000000,2.83066,2.83066,2.77009,2.77779,1037984.906992,0
+ITW.US,D,19890222,000000,2.80007,2.80007,2.7398,2.7473,836094.97828083,0
+ITW.US,D,19890223,000000,2.76259,2.76259,2.73221,2.73221,767389.54951589,0
+ITW.US,D,19890224,000000,2.73221,2.73221,2.67164,2.67164,533790.28070861,0
+ITW.US,D,19890227,000000,2.69453,2.69453,2.64136,2.67944,806495.2688231,0
+ITW.US,D,19890228,000000,2.67944,2.70962,2.66424,2.70962,393208.38779329,0
+ITW.US,D,19890301,000000,2.73221,2.73221,2.66424,2.66424,681770.58035117,0
+ITW.US,D,19890302,000000,2.67164,2.70962,2.66424,2.67944,2346560.1026693,0
+ITW.US,D,19890303,000000,2.69453,2.73221,2.67164,2.72461,376295.86115163,0
+ITW.US,D,19890306,000000,2.72461,2.7398,2.70962,2.72461,460856.46684372,0
+ITW.US,D,19890307,000000,2.72461,2.72461,2.67944,2.70193,665915.40342402,0
+ITW.US,D,19890308,000000,2.69453,2.69453,2.67164,2.67164,721936.69064725,0
+ITW.US,D,19890309,000000,2.69453,2.70962,2.64876,2.70962,886833.57196394,0
+ITW.US,D,19890310,000000,2.70962,2.70962,2.67944,2.67944,608839.80776063,0
+ITW.US,D,19890313,000000,2.70193,2.70962,2.67944,2.67944,882605.18686399,0
+ITW.US,D,19890314,000000,2.67944,2.67944,2.61847,2.61847,497848.50048001,0
+ITW.US,D,19890315,000000,2.61847,2.64876,2.61117,2.64136,2896206.5740632,0
+ITW.US,D,19890316,000000,2.64136,2.73221,2.64136,2.73221,1615109.2921077,0
+ITW.US,D,19890317,000000,2.64876,2.69453,2.64136,2.66424,2693263.3506701,0
+ITW.US,D,19890320,000000,2.67944,2.67944,2.63386,2.64136,467199.5513727,0
+ITW.US,D,19890321,000000,2.64876,2.67164,2.63386,2.64136,482000.41985968,0
+ITW.US,D,19890322,000000,2.64876,2.69453,2.64876,2.67944,1116201.414397,0
+ITW.US,D,19890323,000000,2.69453,2.72461,2.67944,2.69453,1023185.0522631,0
+ITW.US,D,19890327,000000,2.69453,2.69453,2.66424,2.69453,831866.59318089,0
+ITW.US,D,19890328,000000,2.67164,2.73221,2.67164,2.73221,728279.77517623,0
+ITW.US,D,19890329,000000,2.70962,2.73221,2.70193,2.70193,706079.48620386,0
+ITW.US,D,19890330,000000,2.69453,2.70193,2.64876,2.70193,1485099.8825794,0
+ITW.US,D,19890331,000000,2.69453,2.69453,2.67164,2.67944,739907.58076154,0
+ITW.US,D,19890403,000000,2.66424,2.70962,2.64876,2.69453,1272637.4704813,0
+ITW.US,D,19890404,000000,2.69453,2.73221,2.67944,2.72461,740971.01302475,0
+ITW.US,D,19890405,000000,2.73221,2.77009,2.73221,2.76259,261086.30635222,0
+ITW.US,D,19890406,000000,2.7398,2.7473,2.72461,2.7398,316047.20258658,0
+ITW.US,D,19890407,000000,2.7473,2.7473,2.70193,2.70962,1222957.2402708,0
+ITW.US,D,19890410,000000,2.70962,2.70962,2.69453,2.69453,1120425.7444644,0
+ITW.US,D,19890411,000000,2.70193,2.70962,2.70193,2.70193,524277.17455231,0
+ITW.US,D,19890412,000000,2.70962,2.72461,2.70193,2.70962,881548.8509076,0
+ITW.US,D,19890413,000000,2.73221,2.73221,2.69453,2.70193,679652.8396478,0
+ITW.US,D,19890414,000000,2.70962,2.73221,2.70962,2.72461,1843427.8948911,0
+ITW.US,D,19890417,000000,2.72461,2.72461,2.67164,2.69453,263196.95074878,0
+ITW.US,D,19890418,000000,2.7473,2.7473,2.72461,2.73221,1261013.7199284,0
+ITW.US,D,19890419,000000,2.73221,2.73221,2.72461,2.72461,1127829.2199823,0
+ITW.US,D,19890420,000000,2.73221,2.7398,2.73221,2.7398,2464944.7478867,0
+ITW.US,D,19890421,000000,2.7473,2.80816,2.7473,2.80007,2111902.4703894,0
+ITW.US,D,19890424,000000,2.80007,2.80007,2.79307,2.80007,1731385.3204447,0
+ITW.US,D,19890425,000000,2.79307,2.79307,2.77779,2.77779,1255726.9713558,0
+ITW.US,D,19890426,000000,2.79307,2.80007,2.77779,2.79307,846666.44790975,0
+ITW.US,D,19890427,000000,2.80007,2.80816,2.79307,2.80007,713478.90668924,0
+ITW.US,D,19890428,000000,2.80007,2.80007,2.77009,2.77779,896343.63684588,0
+ITW.US,D,19890501,000000,2.77009,2.77009,2.7473,2.77009,421746.69250405,0
+ITW.US,D,19890502,000000,2.79307,2.83815,2.79307,2.83815,1161658.3282981,0
+ITW.US,D,19890503,000000,2.86094,2.86094,2.83815,2.86094,960823.72178522,0
+ITW.US,D,19890504,000000,2.83815,2.86823,2.83066,2.86823,535907.00765386,0
+ITW.US,D,19890505,000000,2.86823,2.9363,2.86823,2.89142,1732435.5738523,0
+ITW.US,D,19890508,000000,2.89142,2.91391,2.88333,2.89862,641603.45629699,0
+ITW.US,D,19890509,000000,2.9214,2.9214,2.83815,2.88333,540130.32396323,0
+ITW.US,D,19890510,000000,2.89862,2.9363,2.89862,2.9293,585582.16907376,0
+ITW.US,D,19890511,000000,2.9293,2.9363,2.9293,2.9363,766337.26859196,0
+ITW.US,D,19890512,000000,2.9363,3.02725,2.9363,3.01995,1479816.1752812,0
+ITW.US,D,19890515,000000,3.01995,3.02725,3.01226,3.02725,530619.24532317,0
+ITW.US,D,19890516,000000,3.01995,3.02725,2.98198,2.98198,912198.81377303,0
+ITW.US,D,19890517,000000,2.95939,3.02725,2.9293,2.99706,1429075.5540818,0
+ITW.US,D,19890518,000000,2.99706,3.06542,2.99706,3.06542,1008387.2250505,0
+ITW.US,D,19890519,000000,3.08802,3.12599,3.05763,3.12599,1526322.3288319,0
+ITW.US,D,19890522,000000,3.09541,3.13319,3.09541,3.11819,774789.98375938,0
+ITW.US,D,19890523,000000,3.09541,3.11819,2.98956,2.99706,438661.24666194,0
+ITW.US,D,19890524,000000,2.98198,3.01995,2.98198,3.01995,375234.45640465,0
+ITW.US,D,19890525,000000,2.98956,3.01995,2.98198,2.99706,601438.35975903,0
+ITW.US,D,19890526,000000,3.01226,3.01995,2.98956,3.01995,268478.63053078,0
+ITW.US,D,19890530,000000,3.01995,3.01995,2.89862,2.98198,1062295.8403609,0
+ITW.US,D,19890531,000000,2.98198,3.01226,2.9214,2.9363,513701.64989093,0
+ITW.US,D,19890601,000000,2.9363,2.96678,2.9363,2.95939,1716585.4657158,0
+ITW.US,D,19890602,000000,2.96678,3.03505,2.96678,3.02725,1344514.9483898,0
+ITW.US,D,19890605,000000,3.02725,3.06542,3.01995,3.05763,734617.79091462,0
+ITW.US,D,19890606,000000,3.05763,3.11819,3.05004,3.11819,1456561.5778687,0
+ITW.US,D,19890607,000000,3.13319,3.15608,3.09541,3.09541,1295895.1091681,0
+ITW.US,D,19890608,000000,3.08042,3.08802,3.05763,3.06542,521107.152925,0
+ITW.US,D,19890609,000000,3.05763,3.08042,3.05004,3.08042,339298.75872476,0
+ITW.US,D,19890612,000000,3.05763,3.08042,2.99706,3.01995,342474.86290076,0
+ITW.US,D,19890613,000000,3.01995,3.02725,2.98198,3.01995,1023185.0522631,0
+ITW.US,D,19890614,000000,3.01995,3.01995,2.98198,2.99706,1135223.571677,0
+ITW.US,D,19890615,000000,2.98198,2.98956,2.9214,2.9214,348813.89239728,0
+ITW.US,D,19890616,000000,2.86094,2.9363,2.83815,2.9363,1508350.4249595,0
+ITW.US,D,19890619,000000,2.9214,2.99706,2.9214,2.99706,687057.32892375,0
+ITW.US,D,19890620,000000,2.98198,3.01226,2.9363,2.95179,1611938.2567223,0
+ITW.US,D,19890621,000000,2.95179,3.01995,2.9363,3.01995,2111902.4703894,0
+ITW.US,D,19890622,000000,3.01995,3.05763,2.99706,3.05763,1551687.5706409,0
+ITW.US,D,19890623,000000,3.08042,3.13319,3.08042,3.13319,963992.72965443,0
+ITW.US,D,19890626,000000,3.09541,3.11819,3.08802,3.11819,725108.73979079,0
+ITW.US,D,19890627,000000,3.09541,3.1108,3.08042,3.09541,1408990.9782966,0
+ITW.US,D,19890628,000000,3.1108,3.1108,2.99706,3.03505,1604544.9187855,0
+ITW.US,D,19890629,000000,3.01995,3.01995,2.9363,2.9363,1710246.4362193,0
+ITW.US,D,19890630,000000,2.9214,2.9363,2.82296,2.9293,2554791.0883932,0
+ITW.US,D,19890703,000000,2.95179,2.95179,2.9214,2.9363,212459.37082379,0
+ITW.US,D,19890705,000000,2.9214,2.9214,2.86823,2.89862,1192308.2911635,0
+ITW.US,D,19890706,000000,2.9214,2.9363,2.9214,2.9363,1457616.9000669,0
+ITW.US,D,19890707,000000,2.95939,2.99706,2.9214,2.99706,1537949.1206591,0
+ITW.US,D,19890710,000000,3.03505,3.03505,2.98956,3.03505,599323.66032999,0
+ITW.US,D,19890711,000000,3.03505,3.06542,3.03505,3.05763,538018.66580855,0
+ITW.US,D,19890712,000000,3.03505,3.03505,2.98198,3.01995,1023185.0522631,0
+ITW.US,D,19890713,000000,3.03505,3.03505,3.01226,3.01995,466141.18790006,0
+ITW.US,D,19890714,000000,3.01995,3.09541,3.01995,3.09541,1500955.0595066,0
+ITW.US,D,19890717,000000,3.09541,3.12599,3.08042,3.08802,356211.28536642,0
+ITW.US,D,19890718,000000,3.05763,3.05763,2.99706,3.01995,980904.24253797,0
+ITW.US,D,19890719,000000,3.09541,3.09541,3.03505,3.06542,597213.01593343,0
+ITW.US,D,19890720,000000,3.05763,3.08802,3.05763,3.05763,400605.78076243,0
+ITW.US,D,19890721,000000,3.03505,3.1108,3.03505,3.1108,1586570.987397,0
+ITW.US,D,19890724,000000,3.1108,3.12599,3.05763,3.05763,721936.69064725,0
+ITW.US,D,19890725,000000,3.08042,3.12599,3.08042,3.1108,571846.76036622,0
+ITW.US,D,19890726,000000,3.1108,3.13319,3.09541,3.12599,658519.024213,0
+ITW.US,D,19890727,000000,3.12599,3.17877,3.11819,3.17877,1031640.8087048,0
+ITW.US,D,19890728,000000,3.15608,3.19366,3.15608,3.18656,1314919.2939645,0
+ITW.US,D,19890731,000000,3.17877,3.20895,3.16348,3.20895,644774.49168242,0
+ITW.US,D,19890801,000000,3.21684,3.23953,3.20145,3.23953,792757.83259933,0
+ITW.US,D,19890802,000000,3.22414,3.26952,3.21684,3.26952,712430.68079776,0
+ITW.US,D,19890803,000000,3.26952,3.26952,3.22414,3.22414,916427.19887297,0
+ITW.US,D,19890804,000000,3.20895,3.28471,3.18656,3.28471,1563315.3762263,0
+ITW.US,D,19890807,000000,3.31519,3.44372,3.31519,3.42843,1926929.1233525,0
+ITW.US,D,19890808,000000,3.45911,3.45911,3.40554,3.40554,1023185.0522631,0
+ITW.US,D,19890809,000000,3.42843,3.43593,3.36767,3.39075,849837.48329518,0
+ITW.US,D,19890810,000000,3.36767,3.36767,3.2999,3.33748,1087661.0821699,0
+ITW.US,D,19890811,000000,3.34528,3.40554,3.34528,3.39815,2424778.6375906,0
+ITW.US,D,19890814,000000,3.39075,3.44372,3.39075,3.39075,842431.98026111,0
+ITW.US,D,19890815,000000,3.39075,3.44372,3.39075,3.42113,701853.12862015,0
+ITW.US,D,19890816,000000,3.42843,3.42843,3.39815,3.40554,844548.70720638,0
+ITW.US,D,19890817,000000,3.39075,3.43593,3.39075,3.42843,1140510.3202496,0
+ITW.US,D,19890818,000000,3.44372,3.50438,3.43593,3.4892,965049.06561083,0
+ITW.US,D,19890821,000000,3.4892,3.4892,3.39815,3.39815,681770.58035117,0
+ITW.US,D,19890822,000000,3.39075,3.40554,3.34528,3.39075,700795.77890564,0
+ITW.US,D,19890823,000000,3.39815,3.4668,3.39815,3.42843,645833.86891316,0
+ITW.US,D,19890824,000000,3.44372,3.58754,3.44372,3.58754,1267353.763183,0
+ITW.US,D,19890825,000000,3.56446,3.56446,3.4668,3.4739,946023.86705636,0
+ITW.US,D,19890828,000000,3.4668,3.57956,3.4668,3.55736,358329.0260698,0
+ITW.US,D,19890829,000000,3.56446,3.60993,3.54947,3.57956,550700.77983403,0
+ITW.US,D,19890830,000000,3.55736,3.58754,3.53447,3.56446,901629.37166034,0
+ITW.US,D,19890831,000000,3.55736,3.59445,3.53447,3.59445,328732.35788641,0
+ITW.US,D,19890901,000000,3.60993,3.78433,3.60993,3.75386,1404761.5794386,0
+ITW.US,D,19890905,000000,3.72377,3.73886,3.70857,3.72377,700795.77890564,0
+ITW.US,D,19890906,000000,3.72377,3.72377,3.64811,3.64811,453455.01884211,0
+ITW.US,D,19890907,000000,3.62552,3.67849,3.61783,3.64811,1031640.8087048,0
+ITW.US,D,19890908,000000,3.63262,3.63262,3.53447,3.54947,1465015.3067943,0
+ITW.US,D,19890911,000000,3.55736,3.55736,3.4892,3.4892,529560.88185055,0
+ITW.US,D,19890912,000000,3.50438,3.50438,3.4892,3.4892,471426.92271452,0
+ITW.US,D,19890913,000000,3.50438,3.53447,3.4739,3.4739,669086.43880945,0
+ITW.US,D,19890914,000000,3.4739,3.4739,3.42843,3.4668,443940.89892771,0
+ITW.US,D,19890915,000000,3.43593,3.4892,3.42843,3.4892,1734550.2732814,0
+ITW.US,D,19890918,000000,3.4668,3.4892,3.44372,3.4668,318157.84698314,0
+ITW.US,D,19890919,000000,3.45911,3.45911,3.43593,3.43593,200829.53772224,0
+ITW.US,D,19890920,000000,3.44372,3.45911,3.43593,3.43593,547531.77196484,0
+ITW.US,D,19890921,000000,3.43593,3.44372,3.42843,3.42843,404836.19337861,0
+ITW.US,D,19890922,000000,3.44372,3.45911,3.42843,3.43593,553870.80146135,0
+ITW.US,D,19890925,000000,3.42843,3.45911,3.42843,3.42843,1164825.308651,0
+ITW.US,D,19890926,000000,3.43593,3.43593,3.42843,3.42843,417520.33492033,0
+ITW.US,D,19890927,000000,3.44372,3.45911,3.43593,3.44372,183921.06611304,0
+ITW.US,D,19890928,000000,3.4668,3.4668,3.42843,3.42843,318157.84698314,0
+ITW.US,D,19890929,000000,3.42843,3.45911,3.42113,3.43593,620463.55831349,0
+ITW.US,D,19891002,000000,3.42843,3.4892,3.42843,3.4892,331901.36575561,0
+ITW.US,D,19891003,000000,3.4739,3.54947,3.4739,3.54947,380523.23249346,0
+ITW.US,D,19891004,000000,3.56446,3.62552,3.55736,3.62552,912198.81377303,0
+ITW.US,D,19891005,000000,3.64811,3.64811,3.61783,3.64811,679652.8396478,0
+ITW.US,D,19891006,000000,3.6557,3.6557,3.63262,3.63262,254742.20806513,0
+ITW.US,D,19891009,000000,3.62552,3.63262,3.61783,3.61783,206117.30005293,0
+ITW.US,D,19891010,000000,3.62552,3.63262,3.60993,3.63262,285395.21220491,0
+ITW.US,D,19891011,000000,3.61783,3.72377,3.61783,3.69329,492567.83445613,0
+ITW.US,D,19891012,000000,3.70857,3.70857,3.6557,3.67849,429148.14050566,0
+ITW.US,D,19891013,000000,3.6557,3.6557,3.42843,3.43593,1045383.3137192,0
+ITW.US,D,19891016,000000,3.42843,3.42843,3.27731,3.33028,2061169.959255,0
+ITW.US,D,19891017,000000,3.34528,3.39075,3.31519,3.36057,1123603.8761567,0
+ITW.US,D,19891018,000000,3.34528,3.39075,3.33748,3.33748,1190192.5779763,0
+ITW.US,D,19891019,000000,3.36057,3.39815,3.33748,3.37575,932283.38955825,0
+ITW.US,D,19891020,000000,3.37575,3.40554,3.36057,3.40554,729338.13864885,0
+ITW.US,D,19891023,000000,3.39815,3.43593,3.39815,3.42113,915370.86291658,0
+ITW.US,D,19891024,000000,3.39815,3.40554,3.28471,3.37575,826579.84460831,0
+ITW.US,D,19891025,000000,3.39815,3.39815,3.31519,3.31519,745193.315576,0
+ITW.US,D,19891026,000000,3.2999,3.31519,3.22414,3.24673,650061.240255,0
+ITW.US,D,19891027,000000,3.23953,3.23953,3.08802,3.08802,1999859.895943,0
+ITW.US,D,19891030,000000,3.12599,3.17117,3.1108,3.14858,805437.91910859,0
+ITW.US,D,19891031,000000,3.20145,3.24673,3.18656,3.24673,937567.09685647,0
+ITW.US,D,19891101,000000,3.23154,3.23154,3.18656,3.21684,993588.38407969,0
+ITW.US,D,19891102,000000,3.21684,3.26182,3.18656,3.18656,614123.51505887,0
+ITW.US,D,19891103,000000,3.19366,3.20145,3.18656,3.18656,534845.60290689,0
+ITW.US,D,19891106,000000,3.18656,3.19366,3.16348,3.16348,1320203.0012627,0
+ITW.US,D,19891107,000000,3.17117,3.19366,3.15608,3.19366,1102462.9644151,0
+ITW.US,D,19891108,000000,3.20145,3.21684,3.19366,3.21684,458741.76741469,0
+ITW.US,D,19891109,000000,3.21684,3.21684,3.19366,3.19366,2081251.4937659,0
+ITW.US,D,19891110,000000,3.20145,3.21684,3.19366,3.20145,551758.12954855,0
+ITW.US,D,19891113,000000,3.20145,3.20145,3.18656,3.20145,1014730.3095794,0
+ITW.US,D,19891114,000000,3.21684,3.24673,3.19366,3.20145,176517.59059521,0
+ITW.US,D,19891115,000000,3.20145,3.36057,3.20145,3.34528,622578.25774252,0
+ITW.US,D,19891116,000000,3.36057,3.40554,3.34528,3.39075,359381.30699373,0
+ITW.US,D,19891117,000000,3.38315,3.40554,3.36057,3.36057,488338.43559807,0
+ITW.US,D,19891120,000000,3.36057,3.36057,3.27731,3.29241,376295.86115163,0
+ITW.US,D,19891121,000000,3.3074,3.3074,3.26182,3.27731,789581.72842333,0
+ITW.US,D,19891122,000000,3.27731,3.27731,3.18656,3.20145,1456561.5778687,0
+ITW.US,D,19891124,000000,3.21684,3.24673,3.21684,3.24673,326609.54839246,0
+ITW.US,D,19891127,000000,3.26182,3.26182,3.24673,3.24673,466141.18790006,0
+ITW.US,D,19891128,000000,3.26182,3.27731,3.24673,3.26182,388981.01645147,0
+ITW.US,D,19891129,000000,3.26182,3.29241,3.26182,3.27731,1228245.0026015,0
+ITW.US,D,19891130,000000,3.27731,3.29241,3.24673,3.29241,324498.90399589,0
+ITW.US,D,19891201,000000,3.29241,3.33748,3.27731,3.3074,893173.61521857,0
+ITW.US,D,19891204,000000,3.31519,3.31519,3.27731,3.3074,956591.28165282,0
+ITW.US,D,19891205,000000,3.3074,3.33748,3.24673,3.27731,464024.4609548,0
+ITW.US,D,19891206,000000,3.26182,3.3074,3.26182,3.29241,750478.03663234,0
+ITW.US,D,19891207,000000,3.29241,3.3074,3.29241,3.29241,269538.00776153,0
+ITW.US,D,19891208,000000,3.3074,3.32258,3.3074,3.31519,246283.41034901,0
+ITW.US,D,19891211,000000,3.32258,3.38315,3.31519,3.34528,236770.30419272,0
+ITW.US,D,19891212,000000,3.36057,3.42113,3.36057,3.42113,869920.03156416,0
+ITW.US,D,19891213,000000,3.40554,3.42113,3.34528,3.40554,785361.45338831,0
+ITW.US,D,19891214,000000,3.38315,3.41344,3.38315,3.41344,179689.63973875,0
+ITW.US,D,19891215,000000,3.41344,3.42113,3.36057,3.41344,1141569.6974804,0
+ITW.US,D,19891218,000000,3.40554,3.43593,3.35257,3.37575,791701.49664293,0
+ITW.US,D,19891219,000000,3.33748,3.36057,3.33748,3.35257,857234.87626433,0
+ITW.US,D,19891220,000000,3.36057,3.36057,3.27731,3.31519,2730253.3567901,0
+ITW.US,D,19891221,000000,3.33748,3.34528,3.31519,3.34528,1301179.8302245,0
+ITW.US,D,19891222,000000,3.36057,3.38315,3.35257,3.36057,163834.4628116,0
+ITW.US,D,19891226,000000,3.38315,3.38315,3.37575,3.38315,22196.233939893,0
+ITW.US,D,19891227,000000,3.37575,3.4812,3.37575,3.4812,326609.54839246,0
+ITW.US,D,19891228,000000,3.4812,3.60273,3.4812,3.57245,194487.46695138,0
+ITW.US,D,19891229,000000,3.56446,3.59445,3.56446,3.59445,230426.20590563,0
+ITW.US,D,19900102,000000,3.57245,3.76175,3.54217,3.76175,715595.6336345,0
+ITW.US,D,19900103,000000,3.74646,3.75386,3.62552,3.6708,652175.93968402,0
+ITW.US,D,19900104,000000,3.6557,3.6557,3.54217,3.60273,323446.62307195,0
+ITW.US,D,19900105,000000,3.60273,3.60273,3.57245,3.58754,268478.63053078,0
+ITW.US,D,19900108,000000,3.56446,3.60273,3.54217,3.57245,402724.53522393,0
+ITW.US,D,19900109,000000,3.55736,3.58754,3.54217,3.56446,728279.77517623,0
+ITW.US,D,19900110,000000,3.56446,3.57245,3.52697,3.56446,428091.80454926,0
+ITW.US,D,19900111,000000,3.58754,3.61783,3.55736,3.56446,615179.85101527,0
+ITW.US,D,19900112,000000,3.4966,3.54217,3.4668,3.4812,451345.38820366,0
+ITW.US,D,19900115,000000,3.4668,3.4668,3.40554,3.41344,511593.0330106,0
+ITW.US,D,19900116,000000,3.39075,3.40554,3.37575,3.40554,671200.12448037,0
+ITW.US,D,19900117,000000,3.40554,3.41344,3.36057,3.39075,960823.72178522,0
+ITW.US,D,19900118,000000,3.38315,3.44372,3.38315,3.44372,405890.50181879,0
+ITW.US,D,19900119,000000,3.4668,3.4966,3.41344,3.41344,914312.49944394,0
+ITW.US,D,19900122,000000,3.42113,3.43593,3.3074,3.31519,471426.92271452,0
+ITW.US,D,19900123,000000,3.31519,3.39075,3.31519,3.32258,565497.59328856,0
+ITW.US,D,19900124,000000,3.27731,3.34528,3.27731,3.34528,448171.31154389,0
+ITW.US,D,19900125,000000,3.38315,3.39075,3.31519,3.31519,342474.86290076,0
+ITW.US,D,19900126,000000,3.27731,3.32258,3.27731,3.32258,337188.11432818,0
+ITW.US,D,19900129,000000,3.33748,3.33748,3.24673,3.33748,351984.92778271,0
+ITW.US,D,19900130,000000,3.34528,3.34528,3.25472,3.29241,583468.48340285,0
+ITW.US,D,19900131,000000,3.27731,3.34528,3.27731,3.34528,434431.84780388,0
+ITW.US,D,19900201,000000,3.33748,3.35257,3.31519,3.33748,415404.62173319,0
+ITW.US,D,19900202,000000,3.31519,3.43593,3.31519,3.41344,437602.88318931,0
+ITW.US,D,19900205,000000,3.41344,3.4739,3.40554,3.4668,597213.01593343,0
+ITW.US,D,19900206,000000,3.45911,3.50438,3.43593,3.50438,244167.69716186,0
+ITW.US,D,19900207,000000,3.51169,3.69329,3.4892,3.69329,1484039.4915906,0
+ITW.US,D,19900208,000000,3.71657,3.74646,3.67849,3.68599,1043264.5592577,0
+ITW.US,D,19900209,000000,3.68599,3.69329,3.63262,3.68599,897400.9865604,0
+ITW.US,D,19900212,000000,3.6634,3.6634,3.63262,3.63262,813899.75809905,0
+ITW.US,D,19900213,000000,3.63262,3.69329,3.61783,3.6634,263196.95074878,0
+ITW.US,D,19900214,000000,3.68599,3.71657,3.67849,3.69329,672259.50171112,0
+ITW.US,D,19900215,000000,3.69329,3.71657,3.6634,3.6634,1133114.9547967,0
+ITW.US,D,19900216,000000,3.67849,3.74646,3.67849,3.72377,1127829.2199823,0
+ITW.US,D,19900220,000000,3.71657,3.72377,3.63262,3.67849,907972.45618932,0
+ITW.US,D,19900221,000000,3.63262,3.63262,3.55736,3.60273,792757.83259933,0
+ITW.US,D,19900222,000000,3.60273,3.67849,3.59445,3.61783,358329.0260698,0
+ITW.US,D,19900223,000000,3.61783,3.67849,3.56446,3.6557,532731.91723598,0
+ITW.US,D,19900226,000000,3.67849,3.69329,3.6557,3.69329,265306.58138724,0
+ITW.US,D,19900227,000000,3.68599,3.73146,3.68599,3.71657,1029527.1230339,0
+ITW.US,D,19900228,000000,3.69329,3.88268,3.69329,3.85259,1994579.2299191,0
+ITW.US,D,19900301,000000,3.86779,3.89758,3.81442,3.8447,2483976.0289898,0
+ITW.US,D,19900302,000000,3.87519,3.87519,3.82222,3.8447,689163.91828785,0
+ITW.US,D,19900305,000000,3.82222,4.02611,3.81442,4.01891,2306400.074922,0
+ITW.US,D,19900306,000000,4.01891,4.01891,3.91267,3.96603,1512577.7963013,0
+ITW.US,D,19900307,000000,3.97343,3.98852,3.92796,3.93555,644774.49168242,0
+ITW.US,D,19900308,000000,3.94325,3.94325,3.8447,3.90566,1009443.5610069,0
+ITW.US,D,19900309,000000,3.92796,3.95844,3.91267,3.93555,1259957.383972,0
+ITW.US,D,19900312,000000,3.89758,3.90566,3.81442,3.89758,1051727.4120063,0
+ITW.US,D,19900313,000000,3.89758,3.89758,3.8373,3.85259,518991.43973785,0
+ITW.US,D,19900314,000000,3.86779,3.91267,3.86779,3.89758,1073921.61843,0
+ITW.US,D,19900315,000000,3.91267,3.91267,3.89758,3.91267,1044324.9502465,0
+ITW.US,D,19900316,000000,3.97343,4.02611,3.95844,3.97343,2642528.8120194,0
+ITW.US,D,19900319,000000,3.95844,3.98852,3.93555,3.93555,517933.07626522,0
+ITW.US,D,19900320,000000,3.94325,3.94325,3.88268,3.88268,858290.19846261,0
+ITW.US,D,19900321,000000,3.90566,3.90566,3.86779,3.87519,811781.00363756,0
+ITW.US,D,19900322,000000,3.88268,3.90566,3.85259,3.88268,544360.73657941,0
+ITW.US,D,19900323,000000,3.90566,3.95844,3.88268,3.92796,691282.67274935,0
+ITW.US,D,19900326,000000,3.90566,3.97343,3.90566,3.95844,365721.35024836,0
+ITW.US,D,19900327,000000,3.95844,4.01891,3.94325,3.98852,399548.43104792,0
+ITW.US,D,19900328,000000,4.00392,4.01891,3.98852,4.01891,733562.46871633,0
+ITW.US,D,19900329,000000,4.00392,4.08687,4.00392,4.08687,896343.63684588,0
+ITW.US,D,19900330,000000,4.05669,4.05669,4.00392,4.05669,506309.32571237,0
+ITW.US,D,19900402,000000,4.03429,4.03429,3.97343,3.98852,357266.6075647,0
+ITW.US,D,19900403,000000,3.96603,4.03429,3.96603,4.02611,405890.50181879,0
+ITW.US,D,19900404,000000,4.00392,4.05669,4.00392,4.04149,1546405.890859,0
+ITW.US,D,19900405,000000,4.04149,4.13254,4.04149,4.11735,1092944.7894682,0
+ITW.US,D,19900406,000000,4.13254,4.14774,4.10216,4.14774,884719.88629302,0
+ITW.US,D,19900409,000000,4.14774,4.14774,4.10216,4.13254,788531.47501562,0
+ITW.US,D,19900410,000000,4.10216,4.10216,4.02611,4.02611,596156.67997703,0
+ITW.US,D,19900411,000000,4.01891,4.03429,3.99602,4.01891,1494612.9887358,0
+ITW.US,D,19900412,000000,3.99602,4.04149,3.99602,4.04149,995702.06975061,0
+ITW.US,D,19900416,000000,4.03429,4.05669,4.02611,4.02611,175460.24088069,0
+ITW.US,D,19900417,000000,4.01891,4.01891,3.98852,3.99602,226200.86208003,0
+ITW.US,D,19900418,000000,4.01891,4.03429,3.94325,3.94325,649005.9180567,0
+ITW.US,D,19900419,000000,3.89758,3.92796,3.85259,3.85259,1556977.3604879,0
+ITW.US,D,19900420,000000,3.87519,3.89758,3.85259,3.86779,2189065.6831124,0
+ITW.US,D,19900423,000000,3.85259,3.93555,3.85259,3.92796,679652.8396478,0
+ITW.US,D,19900424,000000,3.93555,3.95844,3.92796,3.94325,325558.28122663,0
+ITW.US,D,19900425,000000,3.92796,4.01891,3.92796,3.98852,1294832.690663,0
+ITW.US,D,19900426,000000,3.99602,4.10216,3.99602,4.10216,887893.9629528,0
+ITW.US,D,19900427,000000,4.07198,4.11735,4.03429,4.03429,1054898.4473917,0
+ITW.US,D,19900430,000000,4.03429,4.07198,4.03429,4.07198,356211.28536642,0
+ITW.US,D,19900501,000000,4.05669,4.10216,4.05669,4.08687,699737.415433,0
+ITW.US,D,19900502,000000,4.07198,4.08687,4.05669,4.07198,162778.1268552,0
+ITW.US,D,19900503,000000,4.09457,4.13254,4.07958,4.10216,618349.87264258,0
+ITW.US,D,19900504,000000,4.09457,4.10216,4.07198,4.09457,379468.92405329,0
+ITW.US,D,19900507,000000,4.09457,4.19321,4.07198,4.19321,1231418.0655032,0
+ITW.US,D,19900508,000000,4.20021,4.29905,4.20021,4.28396,808610.98201025,0
+ITW.US,D,19900509,000000,4.28396,4.28396,4.2307,4.25358,555986.51464849,0
+ITW.US,D,19900510,000000,4.25358,4.25358,4.19321,4.19321,457685.43145829,0
+ITW.US,D,19900511,000000,4.2156,4.25358,4.16253,4.25358,666971.73938042,0
+ITW.US,D,19900514,000000,4.2307,4.47306,4.2307,4.47306,937567.09685647,0
+ITW.US,D,19900515,000000,4.47306,4.47306,4.4049,4.42019,920659.63900539,0
+ITW.US,D,19900516,000000,4.4049,4.43528,4.3899,4.42019,423862.4056912,0
+ITW.US,D,19900517,000000,4.42019,4.43528,4.4123,4.4123,220913.09974934,0
+ITW.US,D,19900518,000000,4.4123,4.45007,4.4049,4.45007,725108.73979079,0
+ITW.US,D,19900521,000000,4.45007,4.53363,4.45007,4.53363,681770.58035117,0
+ITW.US,D,19900522,000000,4.51833,4.5788,4.47306,4.54103,584523.80560113,0
+ITW.US,D,19900523,000000,4.54862,4.56381,4.48806,4.48806,347754.51516653,0
+ITW.US,D,19900524,000000,4.47306,4.48056,4.4049,4.45817,1490383.5898776,0
+ITW.US,D,19900525,000000,4.47306,4.47306,4.44277,4.44277,483053.71454172,0
+ITW.US,D,19900529,000000,4.44277,4.44277,4.4123,4.43528,215632.43372546,0
+ITW.US,D,19900530,000000,4.43528,4.47306,4.43528,4.43528,447109.90679691,0
+ITW.US,D,19900531,000000,4.43528,4.45007,4.42019,4.42019,621520.90802801,0
+ITW.US,D,19900601,000000,4.44277,4.45007,4.4123,4.44277,825523.50865191,0
+ITW.US,D,19900604,000000,4.42019,4.47306,4.4049,4.45817,507364.64791065,0
+ITW.US,D,19900605,000000,4.47306,4.47306,4.4123,4.42019,1124656.1570806,0
+ITW.US,D,19900606,000000,4.4049,4.42019,4.3899,4.3899,336129.75085555,0
+ITW.US,D,19900607,000000,4.37451,4.37451,4.28396,4.32164,849837.48329518,0
+ITW.US,D,19900608,000000,4.32904,4.32904,4.26887,4.26887,689163.91828785,0
+ITW.US,D,19900611,000000,4.26887,4.28396,4.26098,4.28396,357266.6075647,0
+ITW.US,D,19900612,000000,4.31385,4.45007,4.31385,4.45007,657462.68825659,0
+ITW.US,D,19900613,000000,4.45007,4.48056,4.43528,4.45007,1095060.5026553,0
+ITW.US,D,19900614,000000,4.45007,4.45007,4.38231,4.3899,182862.70264042,0
+ITW.US,D,19900615,000000,4.35183,4.35183,4.31385,4.34413,918541.898302,0
+ITW.US,D,19900618,000000,4.32164,4.32164,4.26887,4.26887,258966.53813261,0
+ITW.US,D,19900619,000000,4.25358,4.28396,4.24588,4.28396,438661.24666194,0
+ITW.US,D,19900620,000000,4.28396,4.29905,4.26887,4.29905,239941.33957815,0
+ITW.US,D,19900621,000000,4.29107,4.32904,4.26887,4.26887,863574.91951895,0
+ITW.US,D,19900622,000000,4.25358,4.34413,4.2307,4.2307,462972.18003087,0
+ITW.US,D,19900625,000000,4.25358,4.25358,4.10975,4.13254,1104575.6363279,0
+ITW.US,D,19900626,000000,4.19321,4.26098,4.19321,4.22349,386864.2895062,0
+ITW.US,D,19900627,000000,4.2307,4.25358,4.2156,4.24588,729338.13864885,0
+ITW.US,D,19900628,000000,4.26098,4.28396,4.2307,4.28396,391089.63333181,0
+ITW.US,D,19900629,000000,4.29905,4.34413,4.28396,4.34413,507364.64791065,0
+ITW.US,D,19900702,000000,4.35183,4.35183,4.31385,4.34413,484114.10553059,0
+ITW.US,D,19900703,000000,4.31385,4.37451,4.31385,4.37451,527448.20993774,0
+ITW.US,D,19900705,000000,4.35183,4.35183,4.31385,4.34413,798040.52613945,0
+ITW.US,D,19900706,000000,4.35183,4.38231,4.34413,4.38231,319218.23797201,0
+ITW.US,D,19900709,000000,4.38231,4.38231,4.35183,4.37451,1396305.8229968,0
+ITW.US,D,19900710,000000,4.38231,4.3899,4.29107,4.31385,571846.76036622,0
+ITW.US,D,19900711,000000,4.32164,4.4049,4.32164,4.4049,583468.48340285,0
+ITW.US,D,19900712,000000,4.42019,4.5715,4.4049,4.5715,669086.43880945,0
+ITW.US,D,19900713,000000,4.56381,4.60939,4.54862,4.5715,654285.57032247,0
+ITW.US,D,19900716,000000,4.5715,4.59419,4.54862,4.59419,377356.25214049,0
+ITW.US,D,19900717,000000,4.62437,4.62437,4.5715,4.60939,13035038.707044,0
+ITW.US,D,19900718,000000,4.60939,4.60939,4.53363,4.53363,321326.85485235,0
+ITW.US,D,19900719,000000,4.51074,4.53363,4.45007,4.53363,721936.69064725,0
+ITW.US,D,19900720,000000,4.51074,4.51074,4.44277,4.44277,1585518.706473,0
+ITW.US,D,19900723,000000,4.45817,4.45817,4.29107,4.31385,912198.81377303,0
+ITW.US,D,19900724,000000,4.31385,4.31385,4.10975,4.17013,1257837.6157524,0
+ITW.US,D,19900725,000000,4.17013,4.26887,4.15534,4.20021,2003036.000119,0
+ITW.US,D,19900726,000000,4.2156,4.2307,4.17013,4.22349,942854.85918716,0
+ITW.US,D,19900727,000000,4.20021,4.25358,4.15534,4.17013,616232.1319392,0
+ITW.US,D,19900730,000000,4.19321,4.19321,4.09457,4.16253,314988.83911395,0
+ITW.US,D,19900731,000000,4.19321,4.19321,4.14004,4.18532,688112.65112204,0
+ITW.US,D,19900801,000000,4.18532,4.19321,4.15534,4.19321,367837.06343551,0
+ITW.US,D,19900802,000000,4.16253,4.22349,4.13254,4.22349,679652.8396478,0
+ITW.US,D,19900803,000000,4.19321,4.19321,4.00392,4.06428,1466071.6427507,0
+ITW.US,D,19900806,000000,3.98093,3.98093,3.82222,3.88268,1417446.7347384,0
+ITW.US,D,19900807,000000,3.90566,3.92066,3.73886,3.73886,1070751.5968026,0
+ITW.US,D,19900808,000000,3.76175,3.78433,3.6708,3.75386,1206052.823694,0
+ITW.US,D,19900809,000000,3.75386,3.76175,3.69329,3.70079,998874.11889415,0
+ITW.US,D,19900810,000000,3.67849,3.69329,3.64811,3.69329,1725039.1946414,0
+ITW.US,D,19900813,000000,3.6708,3.6708,3.64091,3.64811,597213.01593343,0
+ITW.US,D,19900814,000000,3.6708,3.6708,3.55736,3.6557,777961.01914482,0
+ITW.US,D,19900815,000000,3.67849,3.67849,3.6557,3.6557,253679.78956004,0
+ITW.US,D,19900816,000000,3.6557,3.67849,3.52697,3.52697,692342.0499801,0
+ITW.US,D,19900817,000000,3.51169,3.53447,3.45911,3.52697,534845.60290689,0
+ITW.US,D,19900820,000000,3.52697,3.59445,3.4966,3.58754,408006.21500592,0
+ITW.US,D,19900821,000000,3.51169,3.51169,3.45911,3.4966,946023.86705636,0
+ITW.US,D,19900822,000000,3.4892,3.4966,3.42843,3.42843,498909.905227,0
+ITW.US,D,19900823,000000,3.33748,3.42843,3.33748,3.41344,1838140.1325604,0
+ITW.US,D,19900824,000000,3.42843,3.4668,3.41344,3.4668,573954.36348845,0
+ITW.US,D,19900827,000000,3.54217,3.59445,3.54217,3.59445,843494.3987662,0
+ITW.US,D,19900828,000000,3.60273,3.60273,3.58754,3.58754,897400.9865604,0
+ITW.US,D,19900829,000000,3.59445,3.64811,3.57245,3.64811,1274749.128636,0
+ITW.US,D,19900830,000000,3.6708,3.67849,3.61783,3.61783,744136.9796196,0
+ITW.US,D,19900831,000000,3.62552,3.79933,3.61783,3.79933,898459.35003303,0
+ITW.US,D,19900904,000000,3.78433,3.79193,3.76175,3.79193,1335005.8972659,0
+ITW.US,D,19900905,000000,3.79193,3.79933,3.75386,3.76175,782189.40424476,0
+ITW.US,D,19900906,000000,3.72377,3.75386,3.72377,3.72377,882605.18686399,0
+ITW.US,D,19900907,000000,3.70079,3.70857,3.6708,3.6708,1160593.8822768,0
+ITW.US,D,19900910,000000,3.69329,3.70079,3.61783,3.61783,1372000.9721765,0
+ITW.US,D,19900911,000000,3.62552,3.62552,3.59445,3.60273,176517.59059521,0
+ITW.US,D,19900912,000000,3.59445,3.64091,3.59445,3.64091,1015785.6317777,0
+ITW.US,D,19900913,000000,3.6557,3.6557,3.61783,3.61783,827635.1668066,0
+ITW.US,D,19900914,000000,3.60273,3.61783,3.58754,3.59445,629977.6782279,0
+ITW.US,D,19900917,000000,3.57245,3.58754,3.55736,3.55736,145866.61397166,0
+ITW.US,D,19900918,000000,3.55736,3.61783,3.53447,3.59445,839268.04118249,0
+ITW.US,D,19900919,000000,3.61783,3.61783,3.53447,3.57245,518991.43973785,0
+ITW.US,D,19900920,000000,3.53447,3.53447,3.45911,3.4739,572901.06880639,0
+ITW.US,D,19900921,000000,3.4739,3.4966,3.4668,3.4739,973501.78077825,0
+ITW.US,D,19900924,000000,3.4668,3.4739,3.45911,3.45911,209288.33543836,0
+ITW.US,D,19900925,000000,3.45911,3.50438,3.44372,3.4739,279050.1001597,0
+ITW.US,D,19900926,000000,3.4966,3.4966,3.44372,3.4739,314988.83911395,0
+ITW.US,D,19900927,000000,3.4966,3.51169,3.34528,3.36767,486222.72241093,0
+ITW.US,D,19900928,000000,3.32258,3.61783,3.32258,3.61783,645833.86891316,0
+ITW.US,D,19901001,000000,3.60273,3.75386,3.59445,3.64091,1040100.6201791,0
+ITW.US,D,19901002,000000,3.64091,3.76175,3.64091,3.73886,1231418.0655032,0
+ITW.US,D,19901003,000000,3.75386,3.79193,3.73886,3.73886,306535.1101884,0
+ITW.US,D,19901004,000000,3.75386,3.76175,3.72377,3.72377,383691.22660454,0
+ITW.US,D,19901005,000000,3.67849,3.72377,3.67849,3.70857,1957583.1412504,0
+ITW.US,D,19901008,000000,3.73146,3.75386,3.72377,3.75386,100421.86516793,0
+ITW.US,D,19901009,000000,3.73146,3.73146,3.62552,3.62552,1649990.6813474,0
+ITW.US,D,19901010,000000,3.60273,3.60273,3.55736,3.55736,1695447.5952485,0
+ITW.US,D,19901011,000000,3.53447,3.54217,3.51169,3.52697,1726094.5168396,0
+ITW.US,D,19901012,000000,3.52697,3.56446,3.52697,3.55736,464024.4609548,0
+ITW.US,D,19901015,000000,3.57245,3.57245,3.51169,3.53447,573954.36348845,0
+ITW.US,D,19901016,000000,3.53447,3.54217,3.4966,3.50438,578186.80362085,0
+ITW.US,D,19901017,000000,3.4892,3.53447,3.43593,3.43593,1693329.8545451,0
+ITW.US,D,19901018,000000,3.43593,3.50438,3.43593,3.50438,1105629.944768,0
+ITW.US,D,19901019,000000,3.54217,3.54217,3.4739,3.4966,616232.1319392,0
+ITW.US,D,19901022,000000,3.4739,3.51169,3.4739,3.51169,1090833.1313135,0
+ITW.US,D,19901023,000000,3.4966,3.4966,3.43593,3.43593,448171.31154389,0
+ITW.US,D,19901024,000000,3.39815,3.39815,3.38315,3.38315,951309.60187082,0
+ITW.US,D,19901025,000000,3.38315,3.40554,3.38315,3.39815,1096118.866128,0
+ITW.US,D,19901026,000000,3.40554,3.45911,3.40554,3.45911,567612.29271759,0
+ITW.US,D,19901029,000000,3.45911,3.52697,3.41344,3.43593,221970.44946386,0
+ITW.US,D,19901030,000000,3.45911,3.4668,3.40554,3.40554,413296.00485285,0
+ITW.US,D,19901031,000000,3.39815,3.40554,3.36767,3.37575,1550636.3034751,0
+ITW.US,D,19901101,000000,3.37575,3.37575,3.18656,3.20895,5637030.3867241,0
+ITW.US,D,19901102,000000,3.20895,3.34528,3.20895,3.33028,2313788.3440681,0
+ITW.US,D,19901105,000000,3.36057,3.39075,3.34528,3.37575,1137346.381171,0
+ITW.US,D,19901106,000000,3.36057,3.40554,3.36057,3.37575,1326546.0857917,0
+ITW.US,D,19901107,000000,3.37575,3.37575,3.34528,3.37575,624698.02596213,0
+ITW.US,D,19901108,000000,3.37575,3.40554,3.37575,3.39075,551758.12954855,0
+ITW.US,D,19901109,000000,3.40554,3.53447,3.40554,3.53447,470374.64179058,0
+ITW.US,D,19901112,000000,3.52697,3.59445,3.52697,3.58754,265306.58138724,0
+ITW.US,D,19901113,000000,3.59445,3.59445,3.52697,3.52697,227257.19803643,0
+ITW.US,D,19901114,000000,3.51169,3.53447,3.4812,3.52697,179689.63973875,0
+ITW.US,D,19901115,000000,3.4966,3.54217,3.4812,3.51169,316047.20258658,0
+ITW.US,D,19901116,000000,3.54217,3.54217,3.53447,3.54217,243114.40247981,0
+ITW.US,D,19901119,000000,3.54217,3.67849,3.54217,3.67849,349871.24211179,0
+ITW.US,D,19901120,000000,3.67849,3.69329,3.59445,3.59445,372067.47605168,0
+ITW.US,D,19901121,000000,3.61783,3.63262,3.59445,3.63262,336129.75085555,0
+ITW.US,D,19901123,000000,3.61783,3.64811,3.59445,3.60273,121560.7493933,0
+ITW.US,D,19901126,000000,3.57245,3.58754,3.55736,3.57245,247344.81509599,0
+ITW.US,D,19901127,000000,3.57245,3.61783,3.57245,3.60273,722994.04036177,0
+ITW.US,D,19901128,000000,3.64811,3.6557,3.61783,3.6557,737789.84005816,0
+ITW.US,D,19901129,000000,3.6557,3.69329,3.64811,3.6557,916427.19887297,0
+ITW.US,D,19901130,000000,3.6557,3.71657,3.62552,3.71657,1050667.0210175,0
+ITW.US,D,19901203,000000,3.73146,3.77674,3.73146,3.73146,782189.40424476,0
+ITW.US,D,19901204,000000,3.73146,3.76175,3.71657,3.76175,1039045.2979808,0
+ITW.US,D,19901205,000000,3.75386,3.75386,3.6634,3.73146,636319.74899875,0
+ITW.US,D,19901206,000000,3.79193,3.85259,3.76175,3.85259,712430.68079776,0
+ITW.US,D,19901207,000000,3.81442,3.8373,3.78433,3.82222,445003.3174328,0
+ITW.US,D,19901210,000000,3.81442,3.8373,3.75386,3.8373,464024.4609548,0
+ITW.US,D,19901211,000000,3.85259,3.89758,3.81442,3.88268,477767.97972726,0
+ITW.US,D,19901212,000000,3.89758,3.94325,3.87519,3.94325,707137.84967649,0
+ITW.US,D,19901213,000000,3.92796,3.94325,3.89758,3.91267,987248.34082506,0
+ITW.US,D,19901214,000000,3.87519,3.91267,3.8373,3.91267,351984.92778271,0
+ITW.US,D,19901217,000000,3.89758,3.94325,3.85259,3.87519,783244.72644304,0
+ITW.US,D,19901218,000000,3.87519,3.87519,3.81442,3.85259,1064409.5260318,0
+ITW.US,D,19901219,000000,3.8373,3.8447,3.78433,3.8373,878374.77424782,0
+ITW.US,D,19901220,000000,3.79193,3.8447,3.79193,3.8447,498909.905227,0
+ITW.US,D,19901221,000000,3.97343,3.97343,3.87519,3.92796,2121414.5627876,0
+ITW.US,D,19901224,000000,3.94325,3.94325,3.89758,3.91267,208230.98572385,0
+ITW.US,D,19901226,000000,3.92796,3.97343,3.92796,3.94325,659572.31889505,0
+ITW.US,D,19901227,000000,3.94325,3.94325,3.94325,3.94325,242056.03900718,0
+ITW.US,D,19901228,000000,3.92796,3.94325,3.91267,3.94325,136354.52157348,0
+ITW.US,D,19901231,000000,3.94325,3.94325,3.89758,3.91267,374185.21675506,0
+ITW.US,D,19910102,000000,3.91267,3.94325,3.89758,3.91267,836094.97828083,0
+ITW.US,D,19910103,000000,3.91267,3.91267,3.87519,3.87519,953419.23250928,0
+ITW.US,D,19910104,000000,3.8447,3.86779,3.8373,3.8373,838205.6226774,0
+ITW.US,D,19910107,000000,3.81442,3.8373,3.76175,3.76175,1024246.4570101,0
+ITW.US,D,19910108,000000,3.76175,3.76175,3.71657,3.71657,1146850.3635043,0
+ITW.US,D,19910109,000000,3.73146,3.81442,3.72377,3.72377,1574949.2643603,0
+ITW.US,D,19910110,000000,3.72377,3.75386,3.70079,3.75386,973501.78077825,0
+ITW.US,D,19910111,000000,3.73146,3.75386,3.73146,3.75386,729338.13864885,0
+ITW.US,D,19910114,000000,3.72377,3.73146,3.71657,3.73146,419633.00683313,0
+ITW.US,D,19910115,000000,3.73146,3.74646,3.72377,3.74646,635261.38552612,0
+ITW.US,D,19910116,000000,3.74646,3.77674,3.73146,3.76175,783244.72644304,0
+ITW.US,D,19910117,000000,3.78433,3.95844,3.78433,3.92796,1980837.7386629,0
+ITW.US,D,19910118,000000,3.94325,4.10216,3.94325,4.10216,1556977.3604879,0
+ITW.US,D,19910121,000000,4.07958,4.09457,4.04929,4.07198,618349.87264258,0
+ITW.US,D,19910122,000000,4.04929,4.12485,4.01891,4.04149,299134.67594492,0
+ITW.US,D,19910123,000000,4.04149,4.06428,4.03429,4.04149,693395.34466215,0
+ITW.US,D,19910124,000000,4.04149,4.10216,4.01891,4.09457,903748.12612183,0
+ITW.US,D,19910125,000000,4.07958,4.13254,4.06428,4.10216,1256785.3348285,0
+ITW.US,D,19910128,000000,4.12485,4.14004,4.07958,4.13254,1476643.1123795,0
+ITW.US,D,19910129,000000,4.14774,4.19321,4.13254,4.19321,458741.76741469,0
+ITW.US,D,19910130,000000,4.2156,4.44277,4.2156,4.37451,1174338.4148073,0
+ITW.US,D,19910131,000000,4.35923,4.38231,4.35923,4.38231,731451.82431976,0
+ITW.US,D,19910201,000000,4.42019,4.44277,4.35923,4.35923,1623568.0898238,0
+ITW.US,D,19910204,000000,4.32904,4.37451,4.32904,4.37451,730392.44708902,0
+ITW.US,D,19910205,000000,4.38231,4.54103,4.37451,4.50305,1419564.4754418,0
+ITW.US,D,19910206,000000,4.48056,4.51833,4.47306,4.51833,461913.81655824,0
+ITW.US,D,19910207,000000,4.54103,4.5788,4.50305,4.53363,1906845.5613253,0
+ITW.US,D,19910208,000000,4.53363,4.54103,4.44277,4.47306,728279.77517623,0
+ITW.US,D,19910211,000000,4.47306,4.54103,4.44277,4.54103,2965967.3250264,0
+ITW.US,D,19910212,000000,4.56381,4.5788,4.51833,4.56381,1510468.1656629,0
+ITW.US,D,19910213,000000,4.5788,4.5788,4.54103,4.5715,584523.80560113,0
+ITW.US,D,19910214,000000,4.56381,4.64716,4.56381,4.60169,442889.63176189,0
+ITW.US,D,19910215,000000,4.60939,4.62437,4.5715,4.59419,884719.88629302,0
+ITW.US,D,19910219,000000,4.59419,4.59419,4.53363,4.53363,711369.27605079,0
+ITW.US,D,19910220,000000,4.45007,4.47306,4.44277,4.45817,1282151.5903957,0
+ITW.US,D,19910221,000000,4.45817,4.45817,4.38231,4.4049,517933.07626522,0
+ITW.US,D,19910222,000000,4.4049,4.47306,4.4049,4.42019,709248.49407307,0
+ITW.US,D,19910225,000000,4.44277,4.47306,4.42019,4.47306,752591.72230326,0
+ITW.US,D,19910226,000000,4.45817,4.48056,4.45817,4.47306,645833.86891316,0
+ITW.US,D,19910227,000000,4.48806,4.56381,4.48806,4.51074,320271.53265406,0
+ITW.US,D,19910228,000000,4.53363,4.54862,4.48806,4.48806,309705.13181572,0
+ITW.US,D,19910301,000000,4.51074,4.56381,4.48806,4.56381,601438.35975903,0
+ITW.US,D,19910304,000000,4.54103,4.60169,4.50305,4.50305,1016841.9677341,0
+ITW.US,D,19910305,000000,4.53363,4.5715,4.50305,4.56381,484114.10553059,0
+ITW.US,D,19910306,000000,4.60169,4.62437,4.53363,4.54862,669086.43880945,0
+ITW.US,D,19910307,000000,4.5788,4.5788,4.51833,4.51833,670143.78852397,0
+ITW.US,D,19910308,000000,4.51833,4.56381,4.51833,4.51833,1222957.2402708,0
+ITW.US,D,19910311,000000,4.50305,4.54103,4.50305,4.54103,387921.63922072,0
+ITW.US,D,19910312,000000,4.54103,4.5788,4.53363,4.53363,884719.88629302,0
+ITW.US,D,19910313,000000,4.54862,4.59419,4.54103,4.5788,328732.35788641,0
+ITW.US,D,19910314,000000,4.62437,4.68504,4.60939,4.62437,1281098.2957137,0
+ITW.US,D,19910315,000000,4.60169,4.66975,4.5788,4.66975,1312804.5945355,0
+ITW.US,D,19910318,000000,4.62437,4.70763,4.60169,4.65476,905855.72924405,0
+ITW.US,D,19910319,000000,4.63217,4.64716,4.60169,4.64716,521107.152925,0
+ITW.US,D,19910320,000000,4.60169,4.60939,4.56381,4.56381,386864.2895062,0
+ITW.US,D,19910321,000000,4.5788,4.60169,4.44277,4.44277,209288.33543836,0
+ITW.US,D,19910322,000000,4.42019,4.43528,4.4123,4.43528,277990.72292895,0
+ITW.US,D,19910325,000000,4.45007,4.50305,4.45007,4.50305,239941.33957815,0
+ITW.US,D,19910326,000000,4.51833,4.56381,4.51833,4.51833,193438.22730179,0
+ITW.US,D,19910327,000000,4.54103,4.54862,4.50305,4.50305,567612.29271759,0
+ITW.US,D,19910328,000000,4.48056,4.51833,4.45817,4.48806,544360.73657941,0
+ITW.US,D,19910401,000000,4.47306,4.48056,4.44277,4.47306,580304.54432423,0
+ITW.US,D,19910402,000000,4.47306,4.59419,4.47306,4.56381,734617.79091462,0
+ITW.US,D,19910403,000000,4.54103,4.62437,4.54103,4.5788,598270.36564795,0
+ITW.US,D,19910404,000000,4.60169,4.60939,4.54103,4.56381,208230.98572385,0
+ITW.US,D,19910405,000000,4.56381,4.56381,4.38231,4.3899,466141.18790006,0
+ITW.US,D,19910408,000000,4.38231,4.38231,4.29905,4.35183,433375.51184748,0
+ITW.US,D,19910409,000000,4.35923,4.35923,4.25358,4.25358,1076033.2765846,0
+ITW.US,D,19910410,000000,4.23848,4.26887,4.2156,4.25358,2319081.1751894,0
+ITW.US,D,19910411,000000,4.26887,4.38231,4.26887,4.34413,2063281.6174097,0
+ITW.US,D,19910412,000000,4.38231,4.44277,4.34413,4.42019,691282.67274935,0
+ITW.US,D,19910415,000000,4.44277,4.44277,4.32904,4.34413,620463.55831349,0
+ITW.US,D,19910416,000000,4.34413,4.34413,4.26887,4.29905,781132.05453025,0
+ITW.US,D,19910417,000000,4.32164,4.43528,4.25358,4.4123,1103518.2866133,0
+ITW.US,D,19910418,000000,4.42019,4.68504,4.42019,4.68504,999934.50988301,0
+ITW.US,D,19910419,000000,4.68504,4.70763,4.54103,4.54103,866745.95490438,0
+ITW.US,D,19910422,000000,4.56381,4.59419,4.51833,4.51833,561270.22194673,0
+ITW.US,D,19910423,000000,4.50305,4.60169,4.50305,4.60169,399548.43104792,0
+ITW.US,D,19910424,000000,4.60169,4.63217,4.56381,4.5715,825523.50865191,0
+ITW.US,D,19910425,000000,4.5788,4.5788,4.54103,4.56381,536956.24730345,0
+ITW.US,D,19910426,000000,4.54862,4.54862,4.51833,4.53363,378409.54682255,0
+ITW.US,D,19910429,000000,4.51074,4.54862,4.45817,4.45817,935455.43870179,0
+ITW.US,D,19910430,000000,4.50305,4.54862,4.50305,4.51833,758931.76555789,0
+ITW.US,D,19910501,000000,4.51833,4.5788,4.45817,4.5715,620463.55831349,0
+ITW.US,D,19910502,000000,4.5715,4.62437,4.5715,4.62437,506309.32571237,0
+ITW.US,D,19910503,000000,4.64716,4.64716,4.55622,4.60939,297017.94899966,0
+ITW.US,D,19910506,000000,4.60169,4.62437,4.5788,4.60169,172297.31556019,0
+ITW.US,D,19910507,000000,4.60169,4.60939,4.5788,4.5788,477767.97972726,0
+ITW.US,D,19910508,000000,4.5788,4.59419,4.54103,4.54103,678602.58624009,0
+ITW.US,D,19910509,000000,4.51833,4.54862,4.49574,4.54862,356211.28536642,0
+ITW.US,D,19910510,000000,4.55622,4.55622,4.49574,4.51074,480940.02887081,0
+ITW.US,D,19910513,000000,4.51074,4.52583,4.49574,4.52583,269538.00776153,0
+ITW.US,D,19910514,000000,4.51833,4.54103,4.51074,4.52583,392144.95553009,0
+ITW.US,D,19910515,000000,4.51074,4.51833,4.37451,4.38231,453455.01884211,0
+ITW.US,D,19910516,000000,4.4049,4.43528,4.35923,4.43528,287505.85660148,0
+ITW.US,D,19910517,000000,4.43528,4.51833,4.4123,4.51074,431258.78490222,0
+ITW.US,D,19910520,000000,4.55622,4.55622,4.48806,4.54103,280109.47739045,0
+ITW.US,D,19910521,000000,4.51833,4.5715,4.49574,4.5715,465080.7969112,0
+ITW.US,D,19910522,000000,4.52583,4.62437,4.52583,4.60169,631034.01418429,0
+ITW.US,D,19910523,000000,4.60939,4.66216,4.60939,4.66216,1328659.7714627,0
+ITW.US,D,19910524,000000,4.67735,4.79069,4.67735,4.79069,529560.88185055,0
+ITW.US,D,19910528,000000,4.7605,4.98758,4.73792,4.98758,826579.84460831,0
+ITW.US,D,19910529,000000,4.96489,4.98758,4.92721,4.96489,731451.82431976,0
+ITW.US,D,19910530,000000,4.94989,5.1466,4.88894,5.1466,4878102.6761987,0
+ITW.US,D,19910531,000000,5.139,5.20716,5.1313,5.19207,907972.45618932,0
+ITW.US,D,19910603,000000,5.16938,5.23734,5.139,5.20716,692342.0499801,0
+ITW.US,D,19910604,000000,5.16938,5.36627,5.16178,5.33599,863574.91951895,0
+ITW.US,D,19910605,000000,5.35828,5.41894,5.3132,5.3132,1121487.1492114,0
+ITW.US,D,19910606,000000,5.35828,5.47971,5.35828,5.38126,2566418.8939785,0
+ITW.US,D,19910607,000000,5.39646,5.41894,5.3279,5.34329,1323374.0366481,0
+ITW.US,D,19910610,000000,5.33599,5.36627,5.33599,5.35828,1083432.69707,0
+ITW.US,D,19910611,000000,5.36627,5.36627,5.28291,5.28291,1128888.597213,0
+ITW.US,D,19910612,000000,5.26783,5.26783,5.1466,5.20716,1769433.6900373,0
+ITW.US,D,19910613,000000,5.20716,5.27513,5.20716,5.23734,1544292.2051881,0
+ITW.US,D,19910614,000000,5.25263,5.26783,5.23734,5.26783,465080.7969112,0
+ITW.US,D,19910617,000000,5.26783,5.26783,5.22255,5.22255,527448.20993774,0
+ITW.US,D,19910618,000000,5.22255,5.22255,5.17678,5.20716,494679.49261082,0
+ITW.US,D,19910619,000000,5.20716,5.22255,5.17678,5.20716,261086.30635222,0
+ITW.US,D,19910620,000000,5.22255,5.22255,5.16938,5.19207,386864.2895062,0
+ITW.US,D,19910621,000000,5.19207,5.20716,5.19207,5.20716,1356141.7402169,0
+ITW.US,D,19910624,000000,5.1466,5.1466,5.04844,5.07084,456627.06798566,0
+ITW.US,D,19910625,000000,5.08632,5.1313,5.08632,5.10881,230426.20590563,0
+ITW.US,D,19910626,000000,5.1466,5.25263,5.1313,5.1466,814952.03902299,0
+ITW.US,D,19910627,000000,5.1313,5.1466,5.07084,5.1313,2171099.8617886,0
+ITW.US,D,19910628,000000,5.1466,5.16938,5.1313,5.139,433375.51184748,0
+ITW.US,D,19910701,000000,5.16938,5.29811,5.16938,5.29811,421746.69250405,0
+ITW.US,D,19910702,000000,5.29811,5.29811,5.19207,5.20716,1376222.2609697,0
+ITW.US,D,19910703,000000,5.16178,5.16178,5.10881,5.11631,285395.21220491,0
+ITW.US,D,19910705,000000,5.1313,5.139,5.10881,5.1313,100421.86516793,0
+ITW.US,D,19910708,000000,5.10881,5.1313,5.07084,5.1313,329785.65256847,0
+ITW.US,D,19910709,000000,5.1313,5.139,5.01066,5.02585,879433.13772045,0
+ITW.US,D,19910710,000000,5.04844,5.11631,5.04844,5.04844,465080.7969112,0
+ITW.US,D,19910711,000000,5.01066,5.05535,5.01066,5.04844,498909.905227,0
+ITW.US,D,19910712,000000,5.07084,5.10881,5.04844,5.10121,938622.41905475,0
+ITW.US,D,19910715,000000,5.11631,5.1313,5.10881,5.10881,303362.04728675,0
+ITW.US,D,19910716,000000,5.10881,5.11631,5.10121,5.10121,494679.49261082,0
+ITW.US,D,19910717,000000,5.10121,5.10121,5.05535,5.05535,377356.25214049,0
+ITW.US,D,19910718,000000,5.04844,5.1313,5.04844,5.08632,601438.35975903,0
+ITW.US,D,19910719,000000,5.08632,5.08632,5.04844,5.04844,2552674.3614479,0
+ITW.US,D,19910722,000000,5.05535,5.07084,4.95739,4.96489,930164.63509675,0
+ITW.US,D,19910723,000000,4.96489,4.98758,4.90452,4.90452,1258896.9929831,0
+ITW.US,D,19910724,000000,4.92721,4.92721,4.85905,4.85905,373123.81200809,0
+ITW.US,D,19910725,000000,4.87404,4.87404,4.78359,4.79848,633149.72737144,0
+ITW.US,D,19910726,000000,4.7605,4.76839,4.67735,4.67735,1080266.7304751,0
+ITW.US,D,19910729,000000,4.67735,4.70013,4.67735,4.70013,479883.69291441,0
+ITW.US,D,19910730,000000,4.70013,4.70013,4.66216,4.66216,1101401.5596681,0
+ITW.US,D,19910731,000000,4.66216,4.66975,4.63217,4.64716,1855050.6316859,0
+ITW.US,D,19910801,000000,4.64716,4.73792,4.64716,4.70013,2200695.516214,0
+ITW.US,D,19910802,000000,4.7532,4.90452,4.70763,4.90452,509480.3610978,0
+ITW.US,D,19910805,000000,4.90452,4.90452,4.82847,4.82847,821295.12355197,0
+ITW.US,D,19910806,000000,4.82847,4.93491,4.82847,4.92721,689163.91828785,0
+ITW.US,D,19910807,000000,4.94989,5.00267,4.94989,4.96489,359381.30699373,0
+ITW.US,D,19910808,000000,4.97998,5.00267,4.95739,5.00267,452400.71040194,0
+ITW.US,D,19910809,000000,4.98758,5.00267,4.95739,4.96489,545418.08629393,0
+ITW.US,D,19910812,000000,4.96489,4.96489,4.94211,4.94211,202950.31969997,0
+ITW.US,D,19910813,000000,4.94989,4.94989,4.91952,4.93491,347754.51516653,0
+ITW.US,D,19910814,000000,4.94211,4.94211,4.85905,4.86655,293848.94113045,0
+ITW.US,D,19910815,000000,4.88174,4.91952,4.88174,4.91952,1369885.2589894,0
+ITW.US,D,19910816,000000,4.91192,4.96489,4.90452,4.94989,883659.49530417,0
+ITW.US,D,19910819,000000,4.90452,4.94989,4.85905,4.85905,999934.50988301,0
+ITW.US,D,19910820,000000,4.88174,4.90452,4.86655,4.86655,771615.90709961,0
+ITW.US,D,19910821,000000,4.90452,4.96489,4.88894,4.96489,730392.44708902,0
+ITW.US,D,19910822,000000,4.97998,5.02585,4.97998,4.97998,196600.13886419,0
+ITW.US,D,19910823,000000,4.99547,5.16938,4.99547,5.16938,1185963.1791183,0
+ITW.US,D,19910826,000000,5.1466,5.19207,5.1466,5.19207,239941.33957815,0
+ITW.US,D,19910827,000000,5.17678,5.19207,5.11631,5.139,376295.86115163,0
+ITW.US,D,19910828,000000,5.1313,5.25263,5.11631,5.25263,1086604.7462135,0
+ITW.US,D,19910829,000000,5.25263,5.26783,5.25263,5.26783,523220.83859591,0
+ITW.US,D,19910830,000000,5.25263,5.26003,5.23734,5.26003,544360.73657941,0
+ITW.US,D,19910903,000000,5.25263,5.35828,5.1466,5.16938,1322317.7006917,0
+ITW.US,D,19910904,000000,5.16178,5.20716,5.16178,5.19957,516881.80909941,0
+ITW.US,D,19910905,000000,5.19957,5.29811,5.17678,5.29811,864636.32426594,0
+ITW.US,D,19910906,000000,5.3132,5.37357,5.26783,5.36627,1293777.3684648,0
+ITW.US,D,19910909,000000,5.37357,5.39646,5.35828,5.38856,403779.85742221,0
+ITW.US,D,19910910,000000,5.36627,5.36627,5.29811,5.3132,179689.63973875,0
+ITW.US,D,19910911,000000,5.3132,5.3132,5.25263,5.26783,225141.48484928,0
+ITW.US,D,19910912,000000,5.22984,5.22984,5.10881,5.16938,504191.58500899,0
+ITW.US,D,19910913,000000,5.19207,5.19207,5.1466,5.1466,644774.49168242,0
+ITW.US,D,19910916,000000,5.16938,5.3279,5.16938,5.3279,385807.9535498,0
+ITW.US,D,19910917,000000,5.29811,5.3279,5.26783,5.29811,251570.15892158,0
+ITW.US,D,19910918,000000,5.26783,5.26783,5.23734,5.23734,322388.25959932,0
+ITW.US,D,19910919,000000,5.23734,5.29811,5.20716,5.29811,327672.98065566,0
+ITW.US,D,19910920,000000,5.37357,5.37357,5.22984,5.3132,1304352.8931262,0
+ITW.US,D,19910923,000000,5.3279,5.34329,5.3279,5.34329,115211.58231564,0
+ITW.US,D,19910924,000000,5.34329,5.41894,5.3279,5.40376,216682.68713316,0
+ITW.US,D,19910925,000000,5.42664,5.45653,5.37357,5.41894,235717.00951066,0
+ITW.US,D,19910926,000000,5.39646,5.45653,5.39646,5.44973,128957.12860434,0
+ITW.US,D,19910927,000000,5.44973,5.51749,5.44973,5.51749,298077.3262304,0
+ITW.US,D,19910930,000000,5.51749,5.60065,5.4947,5.60065,253679.78956004,0
+ITW.US,D,19911001,000000,5.60065,5.60065,5.47971,5.487,351984.92778271,0
+ITW.US,D,19911002,000000,5.47971,5.487,5.37357,5.37357,345637.78822126,0
+ITW.US,D,19911003,000000,5.35828,5.35828,5.3132,5.3279,591922.2123284,0
+ITW.US,D,19911004,000000,5.3132,5.3279,5.29811,5.29811,566553.92924496,0
+ITW.US,D,19911007,000000,5.26783,5.26783,5.25263,5.26003,269538.00776153,0
+ITW.US,D,19911008,000000,5.28291,5.3279,5.26783,5.3132,1079207.3532444,0
+ITW.US,D,19911009,000000,5.29811,5.3132,5.26783,5.3132,661688.0320822,0
+ITW.US,D,19911010,000000,5.3279,5.46462,5.3279,5.44973,896343.63684588,0
+ITW.US,D,19911011,000000,5.42664,5.42664,5.3132,5.37357,592983.61707537,0
+ITW.US,D,19911014,000000,5.39646,5.54008,5.38856,5.54008,242056.03900718,0
+ITW.US,D,19911015,000000,5.52519,5.61583,5.487,5.61583,652175.93968402,0
+ITW.US,D,19911016,000000,5.61583,5.69129,5.57786,5.68439,616232.1319392,0
+ITW.US,D,19911017,000000,5.68439,5.68439,5.55517,5.60065,1015785.6317777,0
+ITW.US,D,19911018,000000,5.60065,5.61583,5.55517,5.57066,580304.54432423,0
+ITW.US,D,19911021,000000,5.54787,5.57066,5.51749,5.51749,412233.58634776,0
+ITW.US,D,19911022,000000,5.4947,5.54787,5.45653,5.52519,962934.3661818,0
+ITW.US,D,19911023,000000,5.54787,5.54787,5.487,5.54787,421746.69250405,0
+ITW.US,D,19911024,000000,5.54787,5.54787,5.50979,5.51749,192373.78128047,0
+ITW.US,D,19911025,000000,5.4947,5.50979,5.43453,5.44973,678602.58624009,0
+ITW.US,D,19911028,000000,5.46462,5.54008,5.45653,5.4947,393208.38779329,0
+ITW.US,D,19911029,000000,5.50979,5.50979,5.40376,5.487,422801.00094421,0
+ITW.US,D,19911030,000000,5.487,5.4947,5.37357,5.45653,372067.47605168,0
+ITW.US,D,19911031,000000,5.41894,5.41894,5.26783,5.37357,1840255.8457476,0
+ITW.US,D,19911101,000000,5.37357,5.37357,5.24484,5.29012,705023.15024746,0
+ITW.US,D,19911104,000000,5.26783,5.26783,5.21446,5.24484,288565.23383222,0
+ITW.US,D,19911105,000000,5.26003,5.26003,5.16938,5.17678,761044.43747069,0
+ITW.US,D,19911106,000000,5.1466,5.1466,5.04844,5.10881,1362482.7972297,0
+ITW.US,D,19911107,000000,5.10881,5.20716,5.06364,5.20716,1286380.9892537,0
+ITW.US,D,19911108,000000,5.23734,5.37357,5.23734,5.24484,727224.45297793,0
+ITW.US,D,19911111,000000,5.27513,5.3055,5.19207,5.19957,1295895.1091681,0
+ITW.US,D,19911112,000000,5.21446,5.26783,5.17678,5.22984,569728.00590474,0
+ITW.US,D,19911113,000000,5.20716,5.26783,5.19207,5.26783,715595.6336345,0
+ITW.US,D,19911114,000000,5.26003,5.26783,5.23734,5.26783,289622.58354674,0
+ITW.US,D,19911115,000000,5.26783,5.26783,5.20716,5.22984,367837.06343551,0
+ITW.US,D,19911118,000000,5.22984,5.22984,5.17678,5.21446,640548.1340987,0
+ITW.US,D,19911119,000000,5.1466,5.1466,5.00267,5.06364,1123603.8761567,0
+ITW.US,D,19911120,000000,5.06364,5.06364,5.01066,5.04844,678602.58624009,0
+ITW.US,D,19911121,000000,5.03295,5.04844,4.97998,5.01066,776900.62815595,0
+ITW.US,D,19911122,000000,4.98758,5.00267,4.88894,4.97268,599323.66032999,0
+ITW.US,D,19911125,000000,4.94989,5.04844,4.94211,5.04844,343527.1438247,0
+ITW.US,D,19911126,000000,5.07872,5.24484,5.01066,5.24484,1237758.1087578,0
+ITW.US,D,19911127,000000,5.24484,5.26003,5.20716,5.21446,1408990.9782966,0
+ITW.US,D,19911129,000000,5.19207,5.19207,5.07872,5.07872,136354.52157348,0
+ITW.US,D,19911202,000000,5.04844,5.10881,4.94211,5.10881,764216.48661424,0
+ITW.US,D,19911203,000000,5.11631,5.17678,5.11631,5.17678,214567.98770413,0
+ITW.US,D,19911204,000000,5.19957,5.20716,5.09352,5.11631,401665.15799318,0
+ITW.US,D,19911205,000000,5.09352,5.10881,4.94211,4.98758,380523.23249346,0
+ITW.US,D,19911206,000000,4.97268,5.04844,4.97268,5.03295,416460.95768959,0
+ITW.US,D,19911209,000000,5.01777,5.03295,4.94989,4.94989,335076.45617351,0
+ITW.US,D,19911210,000000,4.94211,5.00267,4.94211,4.97998,275880.07853239,0
+ITW.US,D,19911211,000000,5.00267,5.01777,4.95739,4.95739,262138.58727616,0
+ITW.US,D,19911212,000000,4.97268,4.97268,4.94211,4.94211,547531.77196484,0
+ITW.US,D,19911213,000000,4.94211,4.94211,4.85905,4.89683,599323.66032999,0
+ITW.US,D,19911216,000000,4.88174,4.88174,4.77579,4.79069,1184901.7743713,0
+ITW.US,D,19911217,000000,4.73032,4.79069,4.64716,4.7532,1154255.8665384,0
+ITW.US,D,19911218,000000,4.77579,4.80598,4.66975,4.66975,1534778.0852737,0
+ITW.US,D,19911219,000000,4.67735,4.67735,4.5715,4.60939,2011487.7015284,0
+ITW.US,D,19911220,000000,4.63217,4.63217,4.48806,4.62437,3963783.0804479,0
+ITW.US,D,19911223,000000,4.63947,4.66975,4.60939,4.66975,1725039.1946414,0
+ITW.US,D,19911224,000000,4.69244,4.77579,4.69244,4.77579,802267.89748128,0
+ITW.US,D,19911226,000000,4.82146,4.88174,4.82146,4.85905,703962.75925861,0
+ITW.US,D,19911227,000000,4.85905,4.85905,4.79069,4.83656,380523.23249346,0
+ITW.US,D,19911230,000000,4.83656,5.06364,4.82847,5.06364,1414278.7406274,0
+ITW.US,D,19911231,000000,5.04844,5.24484,5.04844,5.24484,1648936.3729073,0
+ITW.US,D,19920102,000000,5.23734,5.35098,5.19207,5.35098,1327602.4217481,0
+ITW.US,D,19920103,000000,5.3279,5.43453,5.3279,5.42664,895286.28713137,0
+ITW.US,D,19920106,000000,5.41164,5.50979,5.37357,5.50979,1158486.2791546,0
+ITW.US,D,19920107,000000,5.50979,5.51749,5.38856,5.47971,465080.7969112,0
+ITW.US,D,19920108,000000,5.47971,5.54008,5.43453,5.54008,628920.32851338,0
+ITW.US,D,19920109,000000,5.54008,5.55517,5.47971,5.51749,568667.61491587,0
+ITW.US,D,19920110,000000,5.4947,5.51749,5.43453,5.43453,455570.73202926,0
+ITW.US,D,19920113,000000,5.46462,5.54008,5.46462,5.4947,344586.52105545,0
+ITW.US,D,19920114,000000,5.4947,5.52519,5.45653,5.52519,473540.60838544,0
+ITW.US,D,19920115,000000,5.51749,5.59295,5.45653,5.57786,703962.75925861,0
+ITW.US,D,19920116,000000,5.57066,5.76725,5.55517,5.76725,1745121.7429103,0
+ITW.US,D,19920117,000000,5.80504,5.81244,5.74437,5.76725,894237.04748178,0
+ITW.US,D,19920120,000000,5.76725,5.76725,5.59295,5.59295,602492.6681992,0
+ITW.US,D,19920121,000000,5.57786,5.57786,5.38126,5.38126,397436.77289324,0
+ITW.US,D,19920122,000000,5.38126,5.54008,5.38126,5.54008,645833.86891316,0
+ITW.US,D,19920123,000000,5.54008,5.54008,5.45653,5.45653,319218.23797201,0
+ITW.US,D,19920124,000000,5.47971,5.51749,5.41164,5.42664,240999.70305078,0
+ITW.US,D,19920127,000000,5.44973,5.45653,5.43453,5.45653,380523.23249346,0
+ITW.US,D,19920128,000000,5.43453,5.61583,5.43453,5.55517,727224.45297793,0
+ITW.US,D,19920129,000000,5.51749,5.61583,5.47971,5.4947,601438.35975903,0
+ITW.US,D,19920130,000000,5.47971,5.47971,5.41164,5.43453,223028.81293649,0
+ITW.US,D,19920131,000000,5.43453,5.45653,5.29012,5.29012,1088719.4456426,0
+ITW.US,D,19920203,000000,5.29012,5.3208,5.26003,5.29012,697628.79855266,0
+ITW.US,D,19920204,000000,5.29811,5.3055,5.27513,5.3055,562326.55790313,0
+ITW.US,D,19920205,000000,5.27513,5.27513,5.16938,5.23734,775848.34723201,0
+ITW.US,D,19920206,000000,5.24484,5.3055,5.23734,5.24484,283274.43022719,0
+ITW.US,D,19920207,000000,5.21446,5.29012,5.139,5.27513,868860.65433341,0
+ITW.US,D,19920210,000000,5.27513,5.36627,5.27513,5.36627,348813.89239728,0
+ITW.US,D,19920211,000000,5.35098,5.38856,5.3279,5.38126,570788.39689359,0
+ITW.US,D,19920212,000000,5.36627,5.4947,5.36627,5.46462,509480.3610978,0
+ITW.US,D,19920213,000000,5.45653,5.54008,5.44163,5.52519,530619.24532317,0
+ITW.US,D,19920214,000000,5.4947,5.57066,5.4947,5.57066,362555.38365351,0
+ITW.US,D,19920218,000000,5.54787,5.58585,5.4947,5.50979,279050.1001597,0
+ITW.US,D,19920219,000000,5.51749,5.51749,5.45653,5.45653,187091.08774036,0
+ITW.US,D,19920220,000000,5.45653,5.57786,5.45653,5.51749,420686.30151518,0
+ITW.US,D,19920221,000000,5.4947,5.4947,5.45653,5.46462,600381.01004451,0
+ITW.US,D,19920224,000000,5.487,5.4947,5.45653,5.45653,557042.85060489,0
+ITW.US,D,19920225,000000,5.41164,5.41164,5.3279,5.33599,308648.79585932,0
+ITW.US,D,19920226,000000,5.35828,5.35828,5.3208,5.35098,253679.78956004,0
+ITW.US,D,19920227,000000,5.35098,5.35828,5.23734,5.29012,552815.47926307,0
+ITW.US,D,19920228,000000,5.24484,5.35098,5.24484,5.27513,293848.94113045,0
+ITW.US,D,19920302,000000,5.29811,5.29811,5.15408,5.21446,1325493.8048678,0
+ITW.US,D,19920303,000000,5.20716,5.20716,5.139,5.18457,487281.08588355,0
+ITW.US,D,19920304,000000,5.16178,5.19957,5.139,5.18457,731451.82431976,0
+ITW.US,D,19920305,000000,5.18457,5.20716,5.139,5.18457,548590.13543747,0
+ITW.US,D,19920306,000000,5.20716,5.26783,5.18457,5.20716,287505.85660148,0
+ITW.US,D,19920309,000000,5.22984,5.22984,5.1313,5.139,329785.65256847,0
+ITW.US,D,19920310,000000,5.15408,5.24484,5.15408,5.23734,904801.42080389,0
+ITW.US,D,19920311,000000,5.26783,5.3055,5.26003,5.26783,661688.0320822,0
+ITW.US,D,19920312,000000,5.29012,5.3055,5.26783,5.29012,294909.33211932,0
+ITW.US,D,19920313,000000,5.29811,5.35098,5.29811,5.3055,236770.30419272,0
+ITW.US,D,19920316,000000,5.29811,5.3279,5.29012,5.3208,174407.95995675,0
+ITW.US,D,19920317,000000,5.35098,5.41164,5.35098,5.38856,253679.78956004,0
+ITW.US,D,19920318,000000,5.36627,5.44163,5.35828,5.44163,372067.47605168,0
+ITW.US,D,19920319,000000,5.41164,5.487,5.41164,5.487,461913.81655824,0
+ITW.US,D,19920320,000000,5.50979,5.51749,5.42664,5.4947,664862.10874198,0
+ITW.US,D,19920323,000000,5.4947,5.4947,5.36627,5.38856,276932.35945633,0
+ITW.US,D,19920324,000000,5.38856,5.52519,5.38856,5.41164,398496.15012399,0
+ITW.US,D,19920325,000000,5.41164,5.44163,5.29012,5.29012,414345.24450244,0
+ITW.US,D,19920326,000000,5.3208,5.41164,5.3055,5.41164,719823.00497633,0
+ITW.US,D,19920327,000000,5.41164,5.41164,5.35828,5.36627,227257.19803643,0
+ITW.US,D,19920330,000000,5.36627,5.38856,5.3279,5.3279,97240.692201347,0
+ITW.US,D,19920331,000000,5.3279,5.36627,5.3279,5.35828,287505.85660148,0
+ITW.US,D,19920401,000000,5.35098,5.35098,5.26783,5.3055,706079.48620386,0
+ITW.US,D,19920402,000000,5.3055,5.3055,5.26783,5.26783,383691.22660454,0
+ITW.US,D,19920403,000000,5.26003,5.26003,5.20716,5.20716,1117259.7778695,0
+ITW.US,D,19920406,000000,5.20716,5.21446,5.04065,5.05535,1869845.4176242,0
+ITW.US,D,19920407,000000,5.01777,5.01777,4.7532,4.82146,1672186.9152873,0
+ITW.US,D,19920408,000000,4.70763,4.82146,4.70763,4.79069,3108662.9036127,0
+ITW.US,D,19920409,000000,4.79069,4.81348,4.76839,4.79069,2554791.0883932,0
+ITW.US,D,19920410,000000,4.91952,4.95739,4.91952,4.94989,2678459.4409088,0
+ITW.US,D,19920413,000000,4.95739,5.04065,4.95739,4.98758,1157425.8881656,0
+ITW.US,D,19920414,000000,5.00267,5.10121,5.00267,5.10121,1667960.5577036,0
+ITW.US,D,19920415,000000,5.16178,5.27513,5.16178,5.24484,986193.01862678,0
+ITW.US,D,19920416,000000,5.22984,5.35098,5.20716,5.35098,281166.82710497,0
+ITW.US,D,19920420,000000,5.3055,5.36627,5.29811,5.36627,498909.905227,0
+ITW.US,D,19920421,000000,5.36627,5.42664,5.26003,5.26003,1157425.8881656,0
+ITW.US,D,19920422,000000,5.21446,5.21446,5.139,5.15408,736729.44906931,0
+ITW.US,D,19920423,000000,5.1313,5.3279,5.1313,5.3279,1315976.643679,0
+ITW.US,D,19920424,000000,5.35098,5.41164,5.21446,5.27513,422801.00094421,0
+ITW.US,D,19920427,000000,5.26003,5.29012,5.21446,5.26003,282219.10802891,0
+ITW.US,D,19920428,000000,5.27513,5.35828,5.27513,5.3055,453455.01884211,0
+ITW.US,D,19920429,000000,5.29811,5.3279,5.29811,5.3279,404836.19337861,0
+ITW.US,D,19920430,000000,5.3279,5.3279,5.26783,5.29012,653232.27564042,0
+ITW.US,D,19920501,000000,5.27513,5.27513,5.21446,5.23734,257908.17465998,0
+ITW.US,D,19920504,000000,5.25263,5.3208,5.25263,5.3208,670143.78852397,0
+ITW.US,D,19920505,000000,5.29811,5.33599,5.29012,5.3055,553870.80146135,0
+ITW.US,D,19920506,000000,5.3279,5.33599,5.26783,5.33599,373123.81200809,0
+ITW.US,D,19920507,000000,5.3208,5.38126,5.3208,5.33599,460856.46684372,0
+ITW.US,D,19920508,000000,5.35098,5.35098,5.27513,5.29811,347754.51516653,0
+ITW.US,D,19920511,000000,5.33599,5.35098,5.29012,5.3208,436545.5334748,0
+ITW.US,D,19920512,000000,5.33599,5.33599,5.24484,5.25263,596156.67997703,0
+ITW.US,D,19920513,000000,5.27513,5.27513,5.16178,5.22255,552815.47926307,0
+ITW.US,D,19920514,000000,5.24484,5.27513,5.22255,5.25263,716655.01086525,0
+ITW.US,D,19920515,000000,5.23734,5.25263,5.22255,5.23734,283274.43022719,0
+ITW.US,D,19920518,000000,5.25263,5.26783,5.22255,5.23734,265306.58138724,0
+ITW.US,D,19920519,000000,5.25263,5.29811,5.23734,5.29811,340357.12219739,0
+ITW.US,D,19920520,000000,5.29811,5.3279,5.29012,5.29012,534845.60290689,0
+ITW.US,D,19920521,000000,5.26783,5.27513,5.22255,5.22255,175460.24088069,0
+ITW.US,D,19920522,000000,5.23734,5.29811,5.23734,5.27513,169122.22514229,0
+ITW.US,D,19920526,000000,5.29811,5.29811,5.23734,5.24484,197661.54361116,0
+ITW.US,D,19920527,000000,5.24484,5.3055,5.24484,5.29811,531676.59503768,0
+ITW.US,D,19920528,000000,5.29811,5.3055,5.26783,5.3055,885775.20849131,0
+ITW.US,D,19920529,000000,5.3055,5.3055,5.26783,5.26783,268478.63053078,0
+ITW.US,D,19920601,000000,5.24484,5.24484,5.20716,5.20716,314988.83911395,0
+ITW.US,D,19920602,000000,5.17678,5.22255,5.17678,5.20716,473540.60838544,0
+ITW.US,D,19920603,000000,5.20716,5.25263,5.20716,5.24484,207179.71855802,0
+ITW.US,D,19920604,000000,5.23734,5.27513,5.22255,5.24484,532731.91723598,0
+ITW.US,D,19920605,000000,5.24484,5.27513,5.24484,5.27513,205058.9365803,0
+ITW.US,D,19920608,000000,5.26783,5.27513,5.26783,5.26783,193438.22730179,0
+ITW.US,D,19920609,000000,5.24484,5.24484,5.16178,5.22255,401665.15799318,0
+ITW.US,D,19920610,000000,5.29012,5.3279,5.26783,5.27513,1126771.8702677,0
+ITW.US,D,19920611,000000,5.26783,5.29012,5.26783,5.26783,541188.68743586,0
+ITW.US,D,19920612,000000,5.29012,5.3208,5.27513,5.27513,152208.68474251,0
+ITW.US,D,19920615,000000,5.25263,5.27513,5.25263,5.25263,244167.69716186,0
+ITW.US,D,19920616,000000,5.27513,5.27513,5.16178,5.16178,308648.79585932,0
+ITW.US,D,19920617,000000,5.16178,5.19207,5.1466,5.1466,545418.08629393,0
+ITW.US,D,19920618,000000,5.1466,5.1466,5.07872,5.10121,233595.21377482,0
+ITW.US,D,19920619,000000,5.10121,5.20716,5.10121,5.11631,761044.43747069,0
+ITW.US,D,19920622,000000,5.10121,5.10121,4.99547,5.07872,361498.03393899,0
+ITW.US,D,19920623,000000,5.05535,5.07872,5.04065,5.04844,312876.16720115,0
+ITW.US,D,19920624,000000,5.04844,5.04844,4.97268,4.97998,344586.52105545,0
+ITW.US,D,19920625,000000,4.97998,5.01066,4.94989,4.96489,252623.45360364,0
+ITW.US,D,19920626,000000,4.91952,4.96489,4.86655,4.88894,703962.75925861,0
+ITW.US,D,19920629,000000,4.88894,4.91952,4.88174,4.89683,735676.15438725,0
+ITW.US,D,19920630,000000,4.88894,5.05535,4.88894,5.04844,672259.50171112,0
+ITW.US,D,19920701,000000,5.02585,5.05535,4.97268,5.05535,637378.11247139,0
+ITW.US,D,19920702,000000,5.05535,5.10121,4.88174,4.89683,635261.38552612,0
+ITW.US,D,19920706,000000,4.89683,4.89683,4.86655,4.88174,567612.29271759,0
+ITW.US,D,19920707,000000,4.88174,4.88174,4.81348,4.81348,939681.7962855,0
+ITW.US,D,19920708,000000,4.81348,4.81348,4.79069,4.79069,646891.21862767,0
+ITW.US,D,19920709,000000,4.79848,4.83656,4.79069,4.83656,1584454.2604516,0
+ITW.US,D,19920710,000000,4.83656,4.96489,4.83656,4.96489,501022.57713979,0
+ITW.US,D,19920713,000000,4.94211,4.94989,4.91952,4.94989,363611.71960991,0
+ITW.US,D,19920714,000000,4.92721,4.96489,4.88894,4.92721,539076.01552307,0
+ITW.US,D,19920715,000000,4.92721,4.94989,4.91192,4.92721,1018955.653405,0
+ITW.US,D,19920716,000000,4.91192,4.99547,4.88894,4.92721,669086.43880945,0
+ITW.US,D,19920717,000000,4.91192,4.91192,4.88174,4.89683,470374.64179058,0
+ITW.US,D,19920720,000000,4.82847,4.88894,4.82847,4.88894,598270.36564795,0
+ITW.US,D,19920721,000000,4.91952,5.04065,4.91952,4.97268,471426.92271452,0
+ITW.US,D,19920722,000000,4.92721,4.92721,4.88894,4.88894,448171.31154389,0
+ITW.US,D,19920723,000000,4.91192,4.92721,4.91192,4.91192,716655.01086525,0
+ITW.US,D,19920724,000000,4.88894,4.94989,4.88174,4.91192,662747.40931295,0
+ITW.US,D,19920727,000000,4.91192,4.94989,4.91192,4.94989,1012612.5688761,0
+ITW.US,D,19920728,000000,4.94211,5.02585,4.94211,5.01066,933339.72551464,0
+ITW.US,D,19920729,000000,4.99547,5.22255,4.99547,5.16938,822350.44575025,0
+ITW.US,D,19920730,000000,5.139,5.19207,5.11631,5.139,729338.13864885,0
+ITW.US,D,19920731,000000,5.07872,5.07872,4.97268,5.04065,515822.43186866,0
+ITW.US,D,19920803,000000,5.03295,5.1313,5.03295,5.08632,433375.51184748,0
+ITW.US,D,19920804,000000,5.08632,5.11631,5.01777,5.01777,924876.87276605,0
+ITW.US,D,19920805,000000,5.01777,5.05535,5.01777,5.03295,1189132.1869874,0
+ITW.US,D,19920806,000000,5.04844,5.11631,5.03295,5.11631,693395.34466215,0
+ITW.US,D,19920807,000000,5.1466,5.19207,5.10121,5.10881,508423.01138328,0
+ITW.US,D,19920810,000000,5.08632,5.16938,5.07872,5.16938,1294832.690663,0
+ITW.US,D,19920811,000000,5.16178,5.16178,5.06364,5.11631,1306465.565039,0
+ITW.US,D,19920812,000000,5.11631,5.17678,5.11631,5.16178,482000.41985968,0
+ITW.US,D,19920813,000000,5.16178,5.16178,5.10881,5.1313,978788.52935082,0
+ITW.US,D,19920814,000000,5.1466,5.17678,5.1466,5.17678,414345.24450244,0
+ITW.US,D,19920817,000000,5.17678,5.20716,5.17678,5.17678,321326.85485235,0
+ITW.US,D,19920818,000000,5.17678,5.17678,5.16178,5.17678,356211.28536642,0
+ITW.US,D,19920819,000000,5.19207,5.19957,5.17678,5.17678,437602.88318931,0
+ITW.US,D,19920820,000000,5.19207,5.19207,5.08632,5.11631,244167.69716186,0
+ITW.US,D,19920821,000000,5.11631,5.1466,5.05535,5.10881,372067.47605168,0
+ITW.US,D,19920824,000000,5.1313,5.1313,5.05535,5.07872,753650.08577589,0
+ITW.US,D,19920825,000000,5.07872,5.10121,5.03295,5.10121,379468.92405329,0
+ITW.US,D,19920826,000000,5.10121,5.10881,5.07872,5.10121,188145.39618052,0
+ITW.US,D,19920827,000000,5.08632,5.08632,5.03295,5.06364,582416.20247891,0
+ITW.US,D,19920828,000000,5.07872,5.07872,5.05535,5.06364,936515.82969065,0
+ITW.US,D,19920831,000000,5.06364,5.139,5.06364,5.1313,213514.69302208,0
+ITW.US,D,19920901,000000,5.11631,5.139,5.08632,5.139,168063.86166966,0
+ITW.US,D,19920902,000000,5.11631,5.26783,5.11631,5.23734,267421.28081627,0
+ITW.US,D,19920903,000000,5.35098,5.38856,5.3132,5.36627,742022.28019057,0
+ITW.US,D,19920904,000000,5.35098,5.35828,5.33599,5.33599,375234.45640465,0
+ITW.US,D,19920908,000000,5.3132,5.3279,5.22255,5.22255,193438.22730179,0
+ITW.US,D,19920909,000000,5.23734,5.3279,5.23734,5.29811,186030.69675149,0
+ITW.US,D,19920910,000000,5.3132,5.42664,5.29811,5.42664,317101.51102674,0
+ITW.US,D,19920911,000000,5.42664,5.47192,5.38126,5.39646,255794.48898907,0
+ITW.US,D,19920914,000000,5.42664,5.53268,5.42664,5.53268,508423.01138328,0
+ITW.US,D,19920915,000000,5.487,5.487,5.43453,5.43453,615179.85101527,0
+ITW.US,D,19920916,000000,5.41894,5.56276,5.40376,5.55517,690228.36430917,0
+ITW.US,D,19920917,000000,5.61583,5.65372,5.45653,5.47971,2421607.6022051,0
+ITW.US,D,19920918,000000,5.57786,5.72938,5.55517,5.69929,1263126.3918412,0
+ITW.US,D,19920921,000000,5.68439,5.68439,5.57786,5.60834,810725.68143928,0
+ITW.US,D,19920922,000000,5.60834,5.61583,5.51749,5.56276,258966.53813261,0
+ITW.US,D,19920923,000000,5.57786,5.68439,5.56276,5.65372,503136.26281071,0
+ITW.US,D,19920924,000000,5.65372,5.66881,5.58585,5.58585,286449.52064508,0
+ITW.US,D,19920925,000000,5.57786,5.57786,5.487,5.55517,136354.52157348,0
+ITW.US,D,19920928,000000,5.57786,5.59295,5.53268,5.57786,700795.77890564,0
+ITW.US,D,19920929,000000,5.51749,5.53268,5.487,5.53268,358329.0260698,0
+ITW.US,D,19920930,000000,5.53268,5.56276,5.51749,5.56276,775848.34723201,0
+ITW.US,D,19921001,000000,5.56276,5.56276,5.53268,5.55517,1030582.4452322,0
+ITW.US,D,19921002,000000,5.55517,5.55517,5.5021,5.53268,546477.46352467,0
+ITW.US,D,19921005,000000,5.5021,5.56276,5.3132,5.51749,910085.12810212,0
+ITW.US,D,19921006,000000,5.53268,5.54787,5.47192,5.47971,203998.54559145,0
+ITW.US,D,19921007,000000,5.47192,5.51749,5.38856,5.43453,422801.00094421,0
+ITW.US,D,19921008,000000,5.42664,5.51749,5.41894,5.47971,1227191.7079194,0
+ITW.US,D,19921009,000000,5.44973,5.44973,5.39646,5.40376,228311.5064766,0
+ITW.US,D,19921012,000000,5.42664,5.42664,5.39646,5.40376,307593.47366103,0
+ITW.US,D,19921013,000000,5.42664,5.44973,5.39646,5.40376,905855.72924405,0
+ITW.US,D,19921014,000000,5.40376,5.47192,5.40376,5.40376,2245087.9840938,0
+ITW.US,D,19921015,000000,5.40376,5.40376,5.29811,5.29811,380523.23249346,0
+ITW.US,D,19921016,000000,5.29811,5.487,5.22984,5.487,559158.56379204,0
+ITW.US,D,19921019,000000,5.487,5.57786,5.487,5.54787,700795.77890564,0
+ITW.US,D,19921020,000000,5.55517,5.59295,5.55517,5.59295,598270.36564795,0
+ITW.US,D,19921021,000000,5.60834,5.65372,5.60834,5.60834,971389.10886545,0
+ITW.US,D,19921022,000000,5.61583,5.61583,5.53268,5.59295,516881.80909941,0
+ITW.US,D,19921023,000000,5.58585,5.58585,5.51749,5.51749,498909.905227,0
+ITW.US,D,19921026,000000,5.51749,5.51749,5.47971,5.487,637378.11247139,0
+ITW.US,D,19921027,000000,5.5021,5.5021,5.42664,5.42664,302303.68381412,0
+ITW.US,D,19921028,000000,5.42664,5.42664,5.26783,5.3132,529560.88185055,0
+ITW.US,D,19921029,000000,5.3279,5.33599,5.26783,5.26783,399548.43104792,0
+ITW.US,D,19921030,000000,5.25263,5.25263,5.16178,5.23734,1388909.4437858,0
+ITW.US,D,19921102,000000,5.21446,5.33599,5.21446,5.33599,665915.40342402,0
+ITW.US,D,19921103,000000,5.33599,5.33599,5.23734,5.29811,495738.86984156,0
+ITW.US,D,19921104,000000,5.29811,5.35098,5.26783,5.3132,242056.03900718,0
+ITW.US,D,19921105,000000,5.3055,5.3132,5.26783,5.29811,275880.07853239,0
+ITW.US,D,19921106,000000,5.3132,5.3132,5.26003,5.26003,171233.88329698,0
+ITW.US,D,19921109,000000,5.26783,5.35098,5.26003,5.3279,335076.45617351,0
+ITW.US,D,19921110,000000,5.3279,5.42664,5.3279,5.42664,231487.61065261,0
+ITW.US,D,19921111,000000,5.41894,5.43453,5.40376,5.42664,703962.75925861,0
+ITW.US,D,19921112,000000,5.42664,5.43453,5.3055,5.3279,627862.97879887,0
+ITW.US,D,19921113,000000,5.35098,5.36627,5.3055,5.33599,371009.11257906,0
+ITW.US,D,19921116,000000,5.3279,5.35098,5.21446,5.23734,503136.26281071,0
+ITW.US,D,19921117,000000,5.19957,5.19957,5.07872,5.08632,1015785.6317777,0
+ITW.US,D,19921118,000000,5.08632,5.08632,5.07872,5.08632,1076033.2765846,0
+ITW.US,D,19921119,000000,5.07872,5.139,5.07872,5.1313,876261.0885769,0
+ITW.US,D,19921120,000000,5.1466,5.1466,5.04844,5.06364,1439649.051227,0
+ITW.US,D,19921123,000000,5.04844,5.04844,4.98758,5.00267,1207106.1183761,0
+ITW.US,D,19921124,000000,5.01777,5.04844,5.00267,5.03295,853008.51868062,0
+ITW.US,D,19921125,000000,5.04844,5.35828,5.04844,5.35098,2572761.9785075,0
+ITW.US,D,19921127,000000,5.35098,5.35828,5.3055,5.3055,1044324.9502465,0
+ITW.US,D,19921130,000000,5.3279,5.38126,5.3279,5.38126,1057013.1468207,0
+ITW.US,D,19921201,000000,5.38126,5.44973,5.35098,5.44973,794871.51827024,0
+ITW.US,D,19921202,000000,5.44973,5.44973,5.40376,5.41894,588754.21821731,0
+ITW.US,D,19921203,000000,5.40376,5.40376,5.38856,5.39646,386864.2895062,0
+ITW.US,D,19921204,000000,5.40376,5.40376,5.33599,5.33599,355155.96316814,0
+ITW.US,D,19921207,000000,5.3279,5.33599,5.26003,5.28291,302303.68381412,0
+ITW.US,D,19921208,000000,5.28291,5.28291,5.19957,5.25263,641603.45629699,0
+ITW.US,D,19921209,000000,5.26003,5.3055,5.25263,5.28291,405890.50181879,0
+ITW.US,D,19921210,000000,5.26783,5.26783,5.17678,5.19957,446053.57084051,0
+ITW.US,D,19921211,000000,5.17678,5.26003,5.17678,5.25263,572901.06880639,0
+ITW.US,D,19921214,000000,5.29811,5.33599,5.29811,5.3279,689163.91828785,0
+ITW.US,D,19921215,000000,5.33599,5.36627,5.29811,5.35098,656403.31102585,0
+ITW.US,D,19921216,000000,5.35828,5.39646,5.26003,5.26003,383691.22660454,0
+ITW.US,D,19921217,000000,5.26003,5.28291,5.23734,5.25263,708190.13060043,0
+ITW.US,D,19921218,000000,5.3279,5.36627,5.3132,5.36627,1530546.6588994,0
+ITW.US,D,19921221,000000,5.36627,5.38856,5.35828,5.38126,272706.00187261,0
+ITW.US,D,19921222,000000,5.40376,5.47192,5.39646,5.42664,944964.48982561,0
+ITW.US,D,19921223,000000,5.43453,5.55517,5.43453,5.51749,572901.06880639,0
+ITW.US,D,19921224,000000,5.51749,5.53268,5.51749,5.53268,144809.26425714,0
+ITW.US,D,19921228,000000,5.51749,5.56276,5.487,5.56276,153264.0069408,0
+ITW.US,D,19921229,000000,5.56276,5.57786,5.42664,5.42664,447109.90679691,0
+ITW.US,D,19921230,000000,5.45653,5.58585,5.43453,5.58585,492567.83445613,0
+ITW.US,D,19921231,000000,5.60834,5.62353,5.44973,5.44973,440771.89105851,0
+ITW.US,D,19930104,000000,5.51749,5.54787,5.43453,5.5021,589809.54041559,0
+ITW.US,D,19930105,000000,5.51749,5.54787,5.487,5.54787,514765.08215414,0
+ITW.US,D,19930106,000000,5.51749,5.66881,5.51749,5.65372,805437.91910859,0
+ITW.US,D,19930107,000000,5.62353,5.65372,5.59295,5.60834,706079.48620386,0
+ITW.US,D,19930108,000000,5.62353,5.65372,5.56276,5.58585,294909.33211932,0
+ITW.US,D,19930111,000000,5.59295,5.59295,5.5021,5.51749,221970.44946386,0
+ITW.US,D,19930112,000000,5.487,5.51749,5.45653,5.51749,829756.96254244,0
+ITW.US,D,19930113,000000,5.487,5.51749,5.487,5.51749,1445989.0944816,0
+ITW.US,D,19930114,000000,5.51749,5.51749,5.47971,5.51749,240999.70305078,0
+ITW.US,D,19930115,000000,5.55517,5.63882,5.55517,5.61583,1381513.0645748,0
+ITW.US,D,19930118,000000,5.59295,5.59295,5.57786,5.57786,375234.45640465,0
+ITW.US,D,19930119,000000,5.56276,5.61583,5.56276,5.58585,693395.34466215,0
+ITW.US,D,19930120,000000,5.56276,5.57786,5.51749,5.51749,179689.63973875,0
+ITW.US,D,19930121,000000,5.54787,5.56276,5.51749,5.53268,368899.4819406,0
+ITW.US,D,19930122,000000,5.54787,5.54787,5.487,5.5021,232543.94660901,0
+ITW.US,D,19930125,000000,5.44973,5.57786,5.42664,5.57786,737789.84005816,0
+ITW.US,D,19930126,000000,5.60834,5.64602,5.57786,5.58585,773729.59277052,0
+ITW.US,D,19930127,000000,5.55517,5.67621,5.55517,5.60834,586638.50503016,0
+ITW.US,D,19930128,000000,5.62353,5.62353,5.57786,5.61583,262138.58727616,0
+ITW.US,D,19930129,000000,5.61583,5.61583,5.58585,5.60834,293848.94113045,0
+ITW.US,D,19930201,000000,5.58585,5.68439,5.58585,5.68439,411178.26414947,0
+ITW.US,D,19930202,000000,5.67621,5.88829,5.66881,5.80504,1077088.5987829,0
+ITW.US,D,19930203,000000,5.81244,5.99433,5.81244,5.99433,1611938.2567223,0
+ITW.US,D,19930204,000000,6.09248,6.31966,6.09248,6.27427,3004020.7634097,0
+ITW.US,D,19930205,000000,6.2441,6.2441,6.14564,6.2289,1953355.7699085,0
+ITW.US,D,19930208,000000,6.21371,6.25929,6.19113,6.2289,1214500.4700709,0
+ITW.US,D,19930209,000000,6.22121,6.22121,6.16064,6.16064,1100343.1961954,0
+ITW.US,D,19930210,000000,6.16064,6.27427,6.16064,6.16824,816016.48504432,0
+ITW.US,D,19930211,000000,6.14564,6.18323,6.14564,6.18323,1057013.1468207,0
+ITW.US,D,19930212,000000,6.16824,6.20611,6.14564,6.19113,128957.12860434,0
+ITW.US,D,19930216,000000,6.16824,6.16824,6.02451,6.02451,610955.52094778,0
+ITW.US,D,19930217,000000,6.02451,6.0551,6.01682,6.02451,1074980.9956607,0
+ITW.US,D,19930218,000000,6.01682,6.0551,5.84291,5.86541,822350.44575025,0
+ITW.US,D,19930219,000000,5.86541,6.0551,5.86541,6.01682,457685.43145829,0
+ITW.US,D,19930222,000000,6.01682,6.28207,5.99433,6.26659,1364598.5104169,0
+ITW.US,D,19930223,000000,6.12306,6.14564,6.07738,6.14564,897400.9865604,0
+ITW.US,D,19930224,000000,6.12306,6.12306,6.07738,6.09248,1053837.0426448,0
+ITW.US,D,19930225,000000,6.08518,6.19113,6.07738,6.10737,357266.6075647,0
+ITW.US,D,19930226,000000,6.13036,6.13036,6.07738,6.09248,531676.59503768,0
+ITW.US,D,19930301,000000,6.14564,6.14564,6.07738,6.07738,394262.69623346,0
+ITW.US,D,19930302,000000,6.09248,6.16824,6.07738,6.16824,445003.3174328,0
+ITW.US,D,19930303,000000,6.18323,6.28207,6.18323,6.2441,800158.26684282,0
+ITW.US,D,19930304,000000,6.18323,6.19113,6.13036,6.14564,387921.63922072,0
+ITW.US,D,19930305,000000,6.14564,6.26659,6.07738,6.18323,563385.93513387,0
+ITW.US,D,19930308,000000,6.2441,6.45598,6.2441,6.44829,792757.83259933,0
+ITW.US,D,19930309,000000,6.45598,6.54673,6.43309,6.43309,608839.80776063,0
+ITW.US,D,19930310,000000,6.39541,6.44829,6.32734,6.44829,553870.80146135,0
+ITW.US,D,19930311,000000,6.44829,6.47117,6.4181,6.44829,236770.30419272,0
+ITW.US,D,19930312,000000,6.39541,6.39541,6.22121,6.27427,1576003.5728005,0
+ITW.US,D,19930315,000000,6.27427,6.31236,6.2289,6.31236,452400.71040194,0
+ITW.US,D,19930316,000000,6.31236,6.31236,6.26659,6.28207,518991.43973785,0
+ITW.US,D,19930317,000000,6.2441,6.27427,6.20611,6.22121,527448.20993774,0
+ITW.US,D,19930318,000000,6.22121,6.28207,6.22121,6.28207,176517.59059521,0
+ITW.US,D,19930319,000000,6.28207,6.28207,6.22121,6.22121,809670.359241,0
+ITW.US,D,19930322,000000,6.16064,6.2441,6.16064,6.2441,563385.93513387,0
+ITW.US,D,19930323,000000,6.2289,6.26659,6.21371,6.2289,600381.01004451,0
+ITW.US,D,19930324,000000,6.22121,6.28207,6.12306,6.14564,1810659.1775642,0
+ITW.US,D,19930325,000000,6.16064,6.18323,6.09248,6.12306,596156.67997703,0
+ITW.US,D,19930326,000000,6.07738,6.08518,5.95635,6.00183,1333944.492519,0
+ITW.US,D,19930329,000000,6.02451,6.07738,6.02451,6.03221,358329.0260698,0
+ITW.US,D,19930330,000000,6.0471,6.0471,5.96424,5.97164,412233.58634776,0
+ITW.US,D,19930331,000000,5.99433,6.03221,5.95635,5.95635,1797971.9947481,0
+ITW.US,D,19930401,000000,5.99433,6.02451,5.98674,5.99433,714538.28391998,0
+ITW.US,D,19930402,000000,5.97164,6.02451,5.95635,6.02451,423862.4056912,0
+ITW.US,D,19930405,000000,5.98674,5.98674,5.97164,5.98674,419633.00683313,0
+ITW.US,D,19930406,000000,5.97164,6.10737,5.97164,6.10737,845606.05692089,0
+ITW.US,D,19930407,000000,6.10737,6.10737,6.07738,6.09248,454516.42358909,0
+ITW.US,D,19930408,000000,6.08518,6.14564,6.08518,6.14564,582416.20247891,0
+ITW.US,D,19930412,000000,6.14564,6.20611,6.13036,6.14564,558099.18656129,0
+ITW.US,D,19930413,000000,6.16064,6.22121,6.14564,6.22121,959767.38582883,0
+ITW.US,D,19930414,000000,6.2441,6.36513,6.2441,6.32734,515822.43186866,0
+ITW.US,D,19930415,000000,6.28207,6.36513,6.26659,6.35733,447109.90679691,0
+ITW.US,D,19930416,000000,6.39541,6.39541,6.31966,6.32734,392144.95553009,0
+ITW.US,D,19930419,000000,6.31236,6.31966,6.22121,6.26659,588754.21821731,0
+ITW.US,D,19930420,000000,6.2441,6.27427,6.20611,6.21371,617289.48165371,0
+ITW.US,D,19930421,000000,6.21371,6.28207,6.21371,6.2441,346699.19296825,0
+ITW.US,D,19930422,000000,6.2441,6.4104,6.2441,6.26659,610955.52094778,0
+ITW.US,D,19930423,000000,6.22121,6.26659,6.14564,6.19113,507364.64791065,0
+ITW.US,D,19930426,000000,6.14564,6.16824,5.99433,6.00183,628920.32851338,0
+ITW.US,D,19930427,000000,5.95635,6.03221,5.95635,6.02451,756823.14867755,0
+ITW.US,D,19930428,000000,6.02451,6.02451,5.97164,5.99433,385807.9535498,0
+ITW.US,D,19930429,000000,6.01682,6.03221,5.99433,6.02451,374185.21675506,0
+ITW.US,D,19930430,000000,6.0551,6.13036,5.99433,5.99433,491508.45722539,0
+ITW.US,D,19930503,000000,5.99433,6.01682,5.91847,5.99433,398496.15012399,0
+ITW.US,D,19930504,000000,5.97164,6.07738,5.94885,6.07008,722994.04036177,0
+ITW.US,D,19930505,000000,6.0471,6.10737,5.98674,5.99433,162778.1268552,0
+ITW.US,D,19930506,000000,5.97164,6.01682,5.86541,5.86541,394262.69623346,0
+ITW.US,D,19930507,000000,5.86541,5.92627,5.86541,5.88829,479883.69291441,0
+ITW.US,D,19930510,000000,5.90338,5.97164,5.89598,5.94885,715595.6336345,0
+ITW.US,D,19930511,000000,5.97164,6.09248,5.97164,6.07738,579241.11206102,0
+ITW.US,D,19930512,000000,6.07738,6.07738,6.01682,6.07738,543306.42813924,0
+ITW.US,D,19930513,000000,6.03221,6.0471,6.01682,6.01682,253679.78956004,0
+ITW.US,D,19930514,000000,6.03221,6.0551,6.01682,6.03221,202950.31969997,0
+ITW.US,D,19930517,000000,6.0551,6.0551,5.99433,6.0471,194487.46695138,0
+ITW.US,D,19930518,000000,6.02451,6.0551,6.01682,6.03221,628920.32851338,0
+ITW.US,D,19930519,000000,5.97164,6.03221,5.92627,6.03221,652175.93968402,0
+ITW.US,D,19930520,000000,6.02451,6.02451,5.92627,6.00183,414345.24450244,0
+ITW.US,D,19930521,000000,5.99433,5.99433,5.94135,5.97164,442889.63176189,0
+ITW.US,D,19930524,000000,5.98674,6.12306,5.96424,6.0551,1237758.1087578,0
+ITW.US,D,19930525,000000,6.0551,6.0551,6.02451,6.0551,763160.15065784,0
+ITW.US,D,19930526,000000,6.0471,6.07738,6.02451,6.07738,692342.0499801,0
+ITW.US,D,19930527,000000,6.09248,6.22121,6.09248,6.21371,328732.35788641,0
+ITW.US,D,19930528,000000,6.19113,6.19113,6.12306,6.14564,257908.17465998,0
+ITW.US,D,19930601,000000,6.19113,6.26659,6.16064,6.20611,262138.58727616,0
+ITW.US,D,19930602,000000,6.16064,6.21371,6.16064,6.21371,536956.24730345,0
+ITW.US,D,19930603,000000,6.20611,6.37282,6.20611,6.35733,739907.58076154,0
+ITW.US,D,19930604,000000,6.35013,6.35013,6.27427,6.29716,232543.94660901,0
+ITW.US,D,19930607,000000,6.29716,6.43309,6.29716,6.43309,341418.52694436,0
+ITW.US,D,19930608,000000,6.4031,6.4031,6.31966,6.35013,308648.79585932,0
+ITW.US,D,19930609,000000,6.34214,6.39541,6.31966,6.35013,332957.70171202,0
+ITW.US,D,19930610,000000,6.39541,6.39541,6.32734,6.34214,570788.39689359,0
+ITW.US,D,19930611,000000,6.35013,6.37282,6.32734,6.32734,626803.60156812,0
+ITW.US,D,19930614,000000,6.35013,6.39541,6.32734,6.34214,399548.43104792,0
+ITW.US,D,19930615,000000,6.37282,6.38032,6.32734,6.34214,364675.15187312,0
+ITW.US,D,19930616,000000,6.32734,6.37282,6.32734,6.35733,435488.18376028,0
+ITW.US,D,19930617,000000,6.35013,6.4181,6.35013,6.38032,636319.74899875,0
+ITW.US,D,19930618,000000,6.38032,6.38032,6.27427,6.27427,1161658.3282981,0
+ITW.US,D,19930621,000000,6.31236,6.35013,6.28207,6.32734,463496.2929766,0
+ITW.US,D,19930622,000000,6.35013,6.35013,6.20611,6.2441,363611.71960991,0
+ITW.US,D,19930623,000000,6.2441,6.39541,6.22121,6.37282,447643.14356568,0
+ITW.US,D,19930624,000000,6.32734,6.47117,6.32734,6.4104,336658.93259187,0
+ITW.US,D,19930625,000000,6.45598,6.47117,6.22121,6.28207,360439.67046636,0
+ITW.US,D,19930628,000000,6.32734,6.4104,6.31236,6.4104,239941.33957815,0
+ITW.US,D,19930629,000000,6.43309,6.51645,6.37282,6.43309,789581.72842333,0
+ITW.US,D,19930630,000000,6.43309,6.45598,6.2441,6.28207,604080.21340815,0
+ITW.US,D,19930701,000000,6.32734,6.37282,6.32734,6.32734,765278.90511933,0
+ITW.US,D,19930702,000000,6.32734,6.35013,6.16064,6.26659,588232.1327878,0
+ITW.US,D,19930706,000000,6.22121,6.28207,6.20611,6.22121,334542.20564661,0
+ITW.US,D,19930707,000000,6.18323,6.2441,6.12306,6.12306,572369.85955385,0
+ITW.US,D,19930708,000000,6.12306,6.20611,6.0551,6.18323,391621.85634246,0
+ITW.US,D,19930709,000000,6.18323,6.20611,6.12306,6.20611,318157.84698314,0
+ITW.US,D,19930712,000000,6.16064,6.18323,6.01682,6.07738,264781.45468339,0
+ITW.US,D,19930713,000000,6.0551,6.20611,6.0551,6.09248,187620.26947668,0
+ITW.US,D,19930714,000000,6.09248,6.18323,6.0551,6.13796,443413.74470763,0
+ITW.US,D,19930715,000000,6.13796,6.47117,6.09248,6.35013,736729.44906931,0
+ITW.US,D,19930716,000000,6.37282,6.45598,6.37282,6.45598,645833.86891316,0
+ITW.US,D,19930719,000000,6.45598,6.50145,6.39541,6.43309,387392.4574844,0
+ITW.US,D,19930720,000000,6.39541,6.39541,6.31236,6.35013,273767.4066196,0
+ITW.US,D,19930721,000000,6.28207,6.35013,6.20611,6.35013,589281.37243739,0
+ITW.US,D,19930722,000000,6.32734,6.32734,6.09248,6.2441,1361427.4750314,0
+ITW.US,D,19930723,000000,6.22121,6.28207,6.18323,6.26659,298077.3262304,0
+ITW.US,D,19930726,000000,6.26659,6.26659,6.22121,6.2441,686002.00672546,0
+ITW.US,D,19930727,000000,6.26659,6.26659,6.18323,6.18323,259494.70611081,0
+ITW.US,D,19930728,000000,6.18323,6.18323,6.09248,6.09248,366780.72747911,0
+ITW.US,D,19930729,000000,6.09248,6.13796,6.09248,6.13796,439713.52758588,0
+ITW.US,D,19930730,000000,6.12306,6.12306,6.0551,6.07738,350398.39633188,0
+ITW.US,D,19930802,000000,6.07738,6.07738,5.97164,5.99433,595097.30274628,0
+ITW.US,D,19930803,000000,5.99433,6.01682,5.94885,5.97164,255794.48898907,0
+ITW.US,D,19930804,000000,5.99433,6.01682,5.94885,5.99433,529036.76890481,0
+ITW.US,D,19930805,000000,5.99433,6.03221,5.94885,6.03221,371544.37686407,0
+ITW.US,D,19930806,000000,6.09248,6.12306,6.0551,6.12306,596156.67997703,0
+ITW.US,D,19930809,000000,6.07738,6.31236,6.07738,6.31236,694983.90362921,0
+ITW.US,D,19930810,000000,6.31236,6.32734,6.22121,6.32734,1004690.049203,0
+ITW.US,D,19930811,000000,6.32734,6.45598,6.32734,6.45598,348285.72441908,0
+ITW.US,D,19930812,000000,6.45598,6.47117,6.07738,6.17603,793818.2235882,0
+ITW.US,D,19930813,000000,6.17603,6.2441,6.16064,6.2441,203998.54559145,0
+ITW.US,D,19930816,000000,6.2441,6.35013,6.20611,6.32734,318157.84698314,0
+ITW.US,D,19930817,000000,6.32734,6.35013,6.28207,6.32734,265833.73560732,0
+ITW.US,D,19930818,000000,6.32734,6.43309,6.32734,6.43309,560745.09524287,0
+ITW.US,D,19930819,000000,6.43309,6.45598,6.39541,6.39541,340357.12219739,0
+ITW.US,D,19930820,000000,6.43309,6.45598,6.39541,6.4104,466667.32836203,0
+ITW.US,D,19930823,000000,6.4104,6.45598,6.37282,6.37282,437076.74272735,0
+ITW.US,D,19930824,000000,6.39541,6.53943,6.39541,6.53943,957652.68639979,0
+ITW.US,D,19930825,000000,6.53943,6.66766,6.53943,6.58431,1087661.0821699,0
+ITW.US,D,19930826,000000,6.62288,6.69095,6.62288,6.62288,981432.41051617,0
+ITW.US,D,19930827,000000,6.62288,6.64498,6.59941,6.64498,310761.46777212,0
+ITW.US,D,19930830,000000,6.64498,6.69095,6.62288,6.66766,522693.68437583,0
+ITW.US,D,19930831,000000,6.69095,6.81908,6.69095,6.7888,1576003.5728005,0
+ITW.US,D,19930901,000000,6.7888,6.7888,6.72843,6.75112,888946.24387674,0
+ITW.US,D,19930902,000000,6.75112,6.81908,6.71324,6.77401,527448.20993774,0
+ITW.US,D,19930903,000000,6.75112,6.77401,6.71324,6.72843,391089.63333181,0
+ITW.US,D,19930907,000000,6.71324,6.81908,6.71324,6.72843,521107.152925,0
+ITW.US,D,19930908,000000,6.71324,6.7888,6.69095,6.75112,797511.34440313,0
+ITW.US,D,19930909,000000,6.75112,6.81908,6.72843,6.75112,953949.42800371,0
+ITW.US,D,19930910,000000,6.75112,6.77401,6.72843,6.75112,616232.1319392,0
+ITW.US,D,19930913,000000,6.75112,6.77401,6.75112,6.75112,583468.48340285,0
+ITW.US,D,19930914,000000,6.75112,6.75112,6.69095,6.72843,610955.52094778,0
+ITW.US,D,19930915,000000,6.72843,6.75112,6.66766,6.75112,638964.64392222,0
+ITW.US,D,19930916,000000,6.75112,6.83447,6.72843,6.83447,386864.2895062,0
+ITW.US,D,19930917,000000,6.71324,6.81908,6.71324,6.75112,1389964.765984,0
+ITW.US,D,19930920,000000,6.75112,6.75112,6.58431,6.64498,905328.57502397,0
+ITW.US,D,19930921,000000,6.62288,6.62288,6.32734,6.52414,1275284.392921,0
+ITW.US,D,19930922,000000,6.56202,6.56202,6.45598,6.47117,515822.43186866,0
+ITW.US,D,19930923,000000,6.53943,6.56202,6.45598,6.52414,853008.51868062,0
+ITW.US,D,19930924,000000,6.52414,6.58431,6.45598,6.53943,812840.38086831,0
+ITW.US,D,19930927,000000,6.58431,6.62288,6.58431,6.58431,351453.71853016,0
+ITW.US,D,19930928,000000,6.58431,6.62288,6.52414,6.52414,818126.11568277,0
+ITW.US,D,19930929,000000,6.50145,6.52414,6.45598,6.52414,255266.32101087,0
+ITW.US,D,19930930,000000,6.47117,6.52414,6.4104,6.52414,270067.18949785,0
+ITW.US,D,19931001,000000,6.52414,6.52414,6.45598,6.50145,368366.24517183,0
+ITW.US,D,19931004,000000,6.52414,6.52414,6.47117,6.52414,610424.31169523,0
+ITW.US,D,19931005,000000,6.56202,6.56202,6.43309,6.43309,538549.87506109,0
+ITW.US,D,19931006,000000,6.45598,6.52414,6.28207,6.39541,1421151.0068926,0
+ITW.US,D,19931007,000000,6.39541,6.52414,6.39541,6.50145,288565.23383222,0
+ITW.US,D,19931008,000000,6.52414,6.59941,6.52414,6.59941,571846.76036622,0
+ITW.US,D,19931011,000000,6.64498,6.71324,6.58431,6.59941,309705.13181572,0
+ITW.US,D,19931012,000000,6.62288,6.69095,6.59941,6.69095,613066.16534435,0
+ITW.US,D,19931013,000000,6.64498,6.69095,6.56202,6.64498,1422207.342849,0
+ITW.US,D,19931014,000000,6.64498,6.66766,6.59941,6.62288,280109.47739045,0
+ITW.US,D,19931015,000000,6.64498,6.64498,6.62288,6.62288,535375.79840132,0
+ITW.US,D,19931018,000000,6.62288,6.72843,6.58431,6.69095,269538.00776153,0
+ITW.US,D,19931019,000000,6.66766,6.72843,6.66766,6.72843,299134.67594492,0
+ITW.US,D,19931020,000000,6.72843,6.72843,6.62288,6.62288,366258.64204961,0
+ITW.US,D,19931021,000000,6.64498,6.64498,6.43309,6.43309,690755.51852927,0
+ITW.US,D,19931022,000000,6.45598,6.52414,6.39541,6.47117,773729.59277052,0
+ITW.US,D,19931025,000000,6.50145,6.50145,6.4104,6.47117,532731.91723598,0
+ITW.US,D,19931026,000000,6.47117,6.47117,6.45598,6.45598,972444.43106373,0
+ITW.US,D,19931027,000000,6.43309,6.45598,6.39541,6.4104,402186.22966457,0
+ITW.US,D,19931028,000000,6.4104,6.45598,6.39541,6.4104,650588.39447508,0
+ITW.US,D,19931029,000000,6.4104,6.4104,6.31236,6.31236,424388.54615316,0
+ITW.US,D,19931101,000000,6.31236,6.44079,6.28207,6.39541,938622.41905475,0
+ITW.US,D,19931102,000000,6.35013,6.45598,6.31236,6.45598,527973.3366416,0
+ITW.US,D,19931103,000000,6.45598,6.47856,6.09248,6.26659,875203.73886239,0
+ITW.US,D,19931104,000000,6.22121,6.26659,6.17603,6.20611,771087.73912141,0
+ITW.US,D,19931105,000000,6.20611,6.35013,6.09248,6.31236,915370.86291658,0
+ITW.US,D,19931108,000000,6.31236,6.39541,6.26659,6.33494,478299.18897981,0
+ITW.US,D,19931109,000000,6.44079,6.44079,6.22121,6.22121,610955.52094778,0
+ITW.US,D,19931110,000000,6.28207,6.4104,6.20611,6.4104,787468.04275241,0
+ITW.US,D,19931111,000000,6.4104,6.4104,6.28207,6.31236,744136.9796196,0
+ITW.US,D,19931112,000000,6.35013,6.44079,6.35013,6.44079,1266826.6089629,0
+ITW.US,D,19931115,000000,6.44079,6.44079,6.09248,6.09248,747833.14170888,0
+ITW.US,D,19931116,000000,6.17603,6.31236,6.17603,6.31236,626274.4198318,0
+ITW.US,D,19931117,000000,6.31236,6.4104,6.28207,6.4104,422801.00094421,0
+ITW.US,D,19931118,000000,6.37282,6.37282,6.26659,6.28207,420686.30151518,0
+ITW.US,D,19931119,000000,6.35013,6.39541,6.22121,6.37282,942323.64993461,0
+ITW.US,D,19931122,000000,6.26659,6.35013,6.17603,6.26659,745716.41476363,0
+ITW.US,D,19931123,000000,6.2441,6.44079,6.2441,6.4104,732505.11900182,0
+ITW.US,D,19931124,000000,6.4104,6.44079,6.35013,6.37282,330837.9334924,0
+ITW.US,D,19931126,000000,6.4104,6.44079,6.4104,6.4104,197135.4031492,0
+ITW.US,D,19931129,000000,6.44079,6.47856,6.39541,6.39541,485164.3589383,0
+ITW.US,D,19931130,000000,6.35013,6.44079,6.33494,6.4104,333488.91096456,0
+ITW.US,D,19931201,000000,6.44079,6.47856,6.26659,6.37282,1157954.0561439,0
+ITW.US,D,19931202,000000,6.35013,6.4104,6.35013,6.4104,281166.82710497,0
+ITW.US,D,19931203,000000,6.44079,6.44079,6.37282,6.4104,203998.54559145,0
+ITW.US,D,19931206,000000,6.44079,6.47856,6.31236,6.31236,494154.36590696,0
+ITW.US,D,19931207,000000,6.35013,6.37282,6.28207,6.28207,559158.56379204,0
+ITW.US,D,19931208,000000,6.28207,6.31236,6.22121,6.31236,401130.90746629,0
+ITW.US,D,19931209,000000,6.33494,6.33494,6.22121,6.2441,543832.56860121,0
+ITW.US,D,19931210,000000,6.26659,6.26659,6.16064,6.16064,304418.38324315,0
+ITW.US,D,19931213,000000,6.16064,6.22121,6.13796,6.22121,2624554.8806308,0
+ITW.US,D,19931214,000000,6.28207,6.33494,6.26659,6.33494,388981.01645147,0
+ITW.US,D,19931215,000000,6.35013,6.37282,6.26659,6.26659,756823.14867755,0
+ITW.US,D,19931216,000000,6.31236,6.31236,6.22121,6.22121,1466598.7969707,0
+ITW.US,D,19931217,000000,6.22121,6.33494,6.20611,6.2441,1200237.9071433,0
+ITW.US,D,19931220,000000,6.2441,6.26659,6.16064,6.26659,637378.11247139,0
+ITW.US,D,19931221,000000,6.28207,6.33494,6.13796,6.22121,834508.44683,0
+ITW.US,D,19931222,000000,6.28207,6.31236,6.13796,6.2441,699737.415433,0
+ITW.US,D,19931223,000000,6.2441,6.31236,6.2441,6.28207,316047.20258658,0
+ITW.US,D,19931227,000000,6.28207,6.47856,6.28207,6.45598,459271.96290912,0
+ITW.US,D,19931228,000000,6.4104,6.53943,6.4104,6.53943,329785.65256847,0
+ITW.US,D,19931229,000000,6.56202,6.69095,6.56202,6.69095,1202343.4827492,0
+ITW.US,D,19931230,000000,6.66766,6.71324,6.65277,6.66766,495205.63307278,0
+ITW.US,D,19931231,000000,6.65277,6.75871,6.59941,6.59941,204532.79611834,0
+ITW.US,D,19940103,000000,6.56202,6.69095,6.53943,6.58431,677014.02727303,0
+ITW.US,D,19940104,000000,6.59941,6.66766,6.53943,6.58431,921712.93368743,0
+ITW.US,D,19940105,000000,6.53943,6.53943,6.26659,6.35013,2134102.7593618,0
+ITW.US,D,19940106,000000,6.37282,6.45598,6.35013,6.35013,785361.45338831,0
+ITW.US,D,19940107,000000,6.39541,6.66766,6.33494,6.65277,1021070.352834,0
+ITW.US,D,19940110,000000,6.59941,6.77401,6.58431,6.77401,1070223.4288244,0
+ITW.US,D,19940111,000000,6.77401,6.94791,6.77401,6.94791,853008.51868062,0
+ITW.US,D,19940112,000000,6.94791,7.03097,6.90254,7.03097,963992.72965443,0
+ITW.US,D,19940113,000000,7.00828,7.13701,6.98578,7.11461,708190.13060043,0
+ITW.US,D,19940114,000000,7.11461,7.13701,7.04626,7.09183,889471.37058059,0
+ITW.US,D,19940117,000000,7.09183,7.09183,6.98578,6.98578,466141.18790006,0
+ITW.US,D,19940118,000000,7.03097,7.16019,6.98578,7.13701,455570.73202926,0
+ITW.US,D,19940119,000000,7.16019,7.16019,7.06884,7.11461,341943.65364822,0
+ITW.US,D,19940120,000000,7.11461,7.11461,6.90254,6.98578,701853.12862015,0
+ITW.US,D,19940121,000000,7.00828,7.28063,7.00828,7.28063,883134.36860031,0
+ITW.US,D,19940124,000000,7.3265,7.47782,7.28063,7.47782,1306988.6642266,0
+ITW.US,D,19940125,000000,7.47782,7.47782,7.38697,7.38697,949193.88868367,0
+ITW.US,D,19940126,000000,7.38697,7.38697,7.17528,7.19737,869920.03156416,0
+ITW.US,D,19940127,000000,7.13701,7.17528,7.04626,7.13701,776900.62815595,0
+ITW.US,D,19940128,000000,7.22026,7.28063,7.16019,7.28063,1090298.8807867,0
+ITW.US,D,19940131,000000,7.26554,7.26554,7.22026,7.22026,628392.16053518,0
+ITW.US,D,19940201,000000,7.26554,7.39417,7.26554,7.28063,1282151.5903957,0
+ITW.US,D,19940202,000000,7.23546,7.26554,7.11461,7.13701,501022.57713979,0
+ITW.US,D,19940203,000000,7.17528,7.17528,7.04626,7.13701,469311.20952738,0
+ITW.US,D,19940204,000000,7.13701,7.13701,7.03097,7.04626,323974.79105015,0
+ITW.US,D,19940207,000000,7.00828,7.07674,7.00828,7.03097,635261.38552612,0
+ITW.US,D,19940208,000000,6.98578,7.09183,6.90254,7.04626,644247.33746233,0
+ITW.US,D,19940209,000000,7.09183,7.13701,7.04626,7.11461,643721.19700036,0
+ITW.US,D,19940210,000000,7.11461,7.40956,7.11461,7.17528,1091885.4122375,0
+ITW.US,D,19940211,000000,7.11461,7.19737,7.11461,7.16019,353043.29125534,0
+ITW.US,D,19940214,000000,7.17528,7.3265,7.13701,7.3265,626803.60156812,0
+ITW.US,D,19940215,000000,7.30391,7.64414,7.28063,7.62125,1562791.2632805,0
+ITW.US,D,19940216,000000,7.62125,7.66702,7.53819,7.58337,724051.39007627,0
+ITW.US,D,19940217,000000,7.58337,7.58337,7.30391,7.40956,836094.97828083,0
+ITW.US,D,19940218,000000,7.43195,7.58337,7.34899,7.36428,905328.57502397,0
+ITW.US,D,19940222,000000,7.34899,7.4933,7.34899,7.43195,984606.48717595,0
+ITW.US,D,19940223,000000,7.43195,7.43195,7.34899,7.36428,1292195.9058045,0
+ITW.US,D,19940224,000000,7.26554,7.34899,7.26554,7.30391,1028994.9000233,0
+ITW.US,D,19940225,000000,7.28063,7.28063,7.16019,7.23546,1610881.9207659,0
+ITW.US,D,19940228,000000,7.23546,7.36428,7.23546,7.30391,847193.60212984,0
+ITW.US,D,19940301,000000,7.30391,7.34899,7.22026,7.30391,600381.01004451,0
+ITW.US,D,19940302,000000,7.23546,7.43195,7.23546,7.36428,706079.48620386,0
+ITW.US,D,19940303,000000,7.36428,7.45523,7.23546,7.43195,510533.65577985,0
+ITW.US,D,19940304,000000,7.43195,7.51521,7.39417,7.4933,559687.74552836,0
+ITW.US,D,19940307,000000,7.47782,7.53819,7.47782,7.47782,320271.53265406,0
+ITW.US,D,19940308,000000,7.53819,7.53819,7.34899,7.43195,672788.68344743,0
+ITW.US,D,19940309,000000,7.39417,7.53819,7.36428,7.53819,643721.19700036,0
+ITW.US,D,19940310,000000,7.4933,7.53819,7.45523,7.47782,350925.55055196,0
+ITW.US,D,19940311,000000,7.59885,7.66702,7.56098,7.66702,547531.77196484,0
+ITW.US,D,19940314,000000,7.66702,7.66702,7.56098,7.62125,274824.75633411,0
+ITW.US,D,19940315,000000,7.62125,7.62125,7.4933,7.51521,374185.21675506,0
+ITW.US,D,19940316,000000,7.51521,7.59885,7.51521,7.56098,354628.80894805,0
+ITW.US,D,19940317,000000,7.58337,7.58337,7.39417,7.53819,1405823.9979437,0
+ITW.US,D,19940318,000000,7.51521,7.59885,7.40956,7.56098,1491437.8983178,0
+ITW.US,D,19940321,000000,7.51521,7.53819,7.45523,7.47782,581879.92443578,0
+ITW.US,D,19940322,000000,7.43195,7.47782,7.43195,7.43195,251570.15892158,0
+ITW.US,D,19940323,000000,7.43195,7.53819,7.40956,7.53819,668030.10285305,0
+ITW.US,D,19940324,000000,7.43195,7.47782,7.34899,7.45523,876261.0885769,0
+ITW.US,D,19940325,000000,7.45523,7.45523,7.30391,7.3265,654285.57032247,0
+ITW.US,D,19940328,000000,7.3265,7.34899,7.26554,7.3265,659043.13715873,0
+ITW.US,D,19940329,000000,7.28063,7.3265,7.03097,7.04626,476716.71256144,0
+ITW.US,D,19940330,000000,7.04626,7.04626,6.81908,6.85715,1067578.533901,0
+ITW.US,D,19940331,000000,6.81908,6.87965,6.59941,6.87965,744136.9796196,0
+ITW.US,D,19940404,000000,6.79689,6.84217,6.69095,6.72843,654815.76581691,0
+ITW.US,D,19940405,000000,6.79689,7.11461,6.79689,7.09183,835036.6148082,0
+ITW.US,D,19940406,000000,7.09183,7.16019,6.9632,6.9632,451871.52866563,0
+ITW.US,D,19940407,000000,6.9632,7.04626,6.91743,6.98578,314461.68489387,0
+ITW.US,D,19940408,000000,6.9632,6.9632,6.81908,6.85715,390564.50662795,0
+ITW.US,D,19940411,000000,6.87965,7.00828,6.81908,7.00828,214042.86100028,0
+ITW.US,D,19940412,000000,6.98578,7.11461,6.91743,7.03097,344056.32556102,0
+ITW.US,D,19940413,000000,7.04626,7.11461,6.98578,7.00828,615707.00523535,0
+ITW.US,D,19940414,000000,6.98578,6.98578,6.79689,6.84217,271122.51169613,0
+ITW.US,D,19940415,000000,6.79689,6.85715,6.75112,6.75112,610955.52094778,0
+ITW.US,D,19940418,000000,6.77401,6.77401,6.58431,6.66766,502077.89933807,0
+ITW.US,D,19940419,000000,6.71324,6.77401,6.58431,6.62979,600381.01004451,0
+ITW.US,D,19940420,000000,6.62979,6.66766,6.56202,6.64498,394792.89172789,0
+ITW.US,D,19940421,000000,6.62979,6.79689,6.62979,6.79689,891058.91578954,0
+ITW.US,D,19940422,000000,6.79689,6.79689,6.53943,6.71324,453455.01884211,0
+ITW.US,D,19940425,000000,6.69095,6.79689,6.62979,6.77401,392144.95553009,0
+ITW.US,D,19940426,000000,6.72843,6.79689,6.69095,6.79689,533262.1127304,0
+ITW.US,D,19940428,000000,6.79689,6.9632,6.79689,6.85715,893173.61521857,0
+ITW.US,D,19940429,000000,6.85715,7.09183,6.85715,7.03097,557568.99106687,0
+ITW.US,D,19940502,000000,6.98578,7.00828,6.94791,7.00828,883659.49530417,0
+ITW.US,D,19940503,000000,7.03097,7.04626,6.99299,7.00828,409065.59223667,0
+ITW.US,D,19940504,000000,7.00828,7.17528,6.94791,7.11461,1086075.5644772,0
+ITW.US,D,19940505,000000,7.11461,7.13701,6.98578,7.00828,377880.36508623,0
+ITW.US,D,19940506,000000,6.9706,6.9706,6.85715,6.87965,408534.38298412,0
+ITW.US,D,19940509,000000,6.84217,6.90254,6.84217,6.90254,308648.79585932,0
+ITW.US,D,19940510,000000,6.94791,6.94791,6.87965,6.91743,286449.52064508,0
+ITW.US,D,19940511,000000,6.91743,6.94791,6.85715,6.87965,611480.64765164,0
+ITW.US,D,19940512,000000,6.87965,6.87965,6.75112,6.75112,1424847.1689819,0
+ITW.US,D,19940513,000000,6.77401,6.81908,6.75112,6.77401,291732.2141852,0
+ITW.US,D,19940516,000000,6.81908,6.85715,6.72843,6.75112,540130.32396323,0
+ITW.US,D,19940517,000000,6.71324,6.81908,6.69095,6.81908,848250.95184436,0
+ITW.US,D,19940518,000000,6.84217,6.84217,6.66766,6.75112,1264709.8820177,0
+ITW.US,D,19940519,000000,6.79689,6.79689,6.69095,6.79689,452400.71040194,0
+ITW.US,D,19940520,000000,6.79689,6.79689,6.71324,6.72843,666442.55764411,0
+ITW.US,D,19940523,000000,6.77401,6.77401,6.66766,6.77401,408006.21500592,0
+ITW.US,D,19940524,000000,6.72843,6.84217,6.72843,6.77401,1008387.2250505,0
+ITW.US,D,19940525,000000,6.75112,6.84217,6.71324,6.84217,694452.69437666,0
+ITW.US,D,19940526,000000,6.84217,6.98578,6.84217,6.98578,451871.52866563,0
+ITW.US,D,19940527,000000,6.98578,7.20537,6.94791,7.13701,622048.06224809,0
+ITW.US,D,19940531,000000,7.09183,7.13701,6.94791,6.94791,666442.55764411,0
+ITW.US,D,19940601,000000,6.94791,6.94791,6.84217,6.85715,461383.6210638,0
+ITW.US,D,19940602,000000,6.91743,6.91743,6.79689,6.81908,535375.79840132,0
+ITW.US,D,19940603,000000,6.87965,7.04626,6.84217,6.9706,320806.79693907,0
+ITW.US,D,19940606,000000,7.00828,7.07674,6.94791,6.98578,383164.07238446,0
+ITW.US,D,19940607,000000,6.98578,6.98578,6.81908,6.84217,460856.46684372,0
+ITW.US,D,19940608,000000,6.85715,6.90254,6.81908,6.90254,1577586.0492188,0
+ITW.US,D,19940609,000000,6.85715,6.94791,6.85715,6.94791,746775.79199437,0
+ITW.US,D,19940610,000000,6.94791,6.94791,6.81908,6.85715,166478.34397694,0
+ITW.US,D,19940613,000000,6.81908,6.94791,6.81908,6.94791,844548.70720638,0
+ITW.US,D,19940614,000000,6.9706,6.98578,6.89484,6.94791,905855.72924405,0
+ITW.US,D,19940615,000000,6.98578,6.98578,6.94791,6.9706,356739.45334462,0
+ITW.US,D,19940616,000000,6.9706,7.03097,6.9706,6.9706,619407.22235709,0
+ITW.US,D,19940617,000000,6.9706,7.03097,6.94791,7.03097,1674831.8102108,0
+ITW.US,D,19940620,000000,6.94791,7.04626,6.94791,7.00828,295436.4863394,0
+ITW.US,D,19940621,000000,6.9706,7.03097,6.87965,7.03097,568142.48821202,0
+ITW.US,D,19940622,000000,6.98578,6.98578,6.81908,6.87965,634736.25882227,0
+ITW.US,D,19940623,000000,6.84217,6.91743,6.81908,6.85715,451345.38820366,0
+ITW.US,D,19940624,000000,6.81908,6.90254,6.79689,6.84217,986717.13157251,0
+ITW.US,D,19940627,000000,6.79689,6.87965,6.71324,6.79689,719823.00497633,0
+ITW.US,D,19940628,000000,6.72843,6.72843,6.51645,6.59941,644774.49168242,0
+ITW.US,D,19940629,000000,6.64498,6.77401,6.58431,6.59941,478299.18897981,0
+ITW.US,D,19940630,000000,6.59941,6.64498,6.56202,6.64498,539076.01552307,0
+ITW.US,D,19940701,000000,6.69095,6.69095,6.53943,6.62979,470374.64179058,0
+ITW.US,D,19940705,000000,6.58431,6.64498,6.58431,6.58431,298077.3262304,0
+ITW.US,D,19940706,000000,6.59941,6.62979,6.56202,6.58431,456627.06798566,0
+ITW.US,D,19940707,000000,6.59941,6.75112,6.58431,6.75112,327672.98065566,0
+ITW.US,D,19940708,000000,6.72843,6.79689,6.69095,6.72843,409065.59223667,0
+ITW.US,D,19940711,000000,6.77401,6.79689,6.39541,6.59941,391621.85634246,0
+ITW.US,D,19940712,000000,6.64498,6.77401,6.56202,6.56202,872560.87145516,0
+ITW.US,D,19940713,000000,6.56202,6.59941,6.50145,6.51645,943380.99964913,0
+ITW.US,D,19940714,000000,6.59941,6.64498,6.50145,6.64498,801740.74326119,0
+ITW.US,D,19940715,000000,6.62979,6.62979,6.53943,6.56202,1047494.9718739,0
+ITW.US,D,19940718,000000,6.56202,6.58431,6.51645,6.51645,1025830.9609446,0
+ITW.US,D,19940719,000000,6.53943,6.56202,6.39541,6.43309,3406737.1885687,0
+ITW.US,D,19940720,000000,6.43309,6.45598,6.30456,6.45598,853531.61786823,0
+ITW.US,D,19940721,000000,6.43309,6.50145,6.43309,6.50145,1155841.3842311,0
+ITW.US,D,19940722,000000,6.4104,6.4104,6.32734,6.39541,844548.70720638,0
+ITW.US,D,19940725,000000,6.39541,6.51645,6.34214,6.43309,686524.09215497,0
+ITW.US,D,19940726,000000,6.50145,6.53943,6.47117,6.51645,638429.37963721,0
+ITW.US,D,19940727,000000,6.51645,6.69095,6.51645,6.62979,1526322.3288319,0
+ITW.US,D,19940728,000000,6.62979,6.84217,6.62979,6.81908,1350332.9062149,0
+ITW.US,D,19940729,000000,6.81908,6.85715,6.77401,6.84217,698156.96653087,0
+ITW.US,D,19940801,000000,6.84217,6.98578,6.84217,6.98578,992004.89390321,0
+ITW.US,D,19940802,000000,6.98578,7.09923,6.92581,6.92581,1406880.3339001,0
+ITW.US,D,19940803,000000,6.92581,7.13701,6.92581,7.13701,1964450.3387251,0
+ITW.US,D,19940804,000000,7.13701,7.13701,6.98578,7.03097,824469.20021175,0
+ITW.US,D,19940805,000000,7.03097,7.05356,6.9706,6.98578,627335.82457878,0
+ITW.US,D,19940808,000000,7.03097,7.03097,6.90254,6.90254,737263.6995962,0
+ITW.US,D,19940809,000000,6.92581,6.92581,6.79689,6.90254,813899.75809905,0
+ITW.US,D,19940810,000000,6.92581,7.09923,6.90254,7.07674,1024246.4570101,0
+ITW.US,D,19940811,000000,7.03097,7.05356,6.90254,7.03097,974563.18552523,0
+ITW.US,D,19940812,000000,7.00828,7.09923,7.00828,7.07674,523220.83859591,0
+ITW.US,D,19940815,000000,7.13701,7.16019,7.06164,7.09923,436018.37925471,0
+ITW.US,D,19940816,000000,7.11461,7.22026,7.09923,7.20537,599851.82830819,0
+ITW.US,D,19940817,000000,7.24315,7.24315,7.07674,7.13701,634736.25882227,0
+ITW.US,D,19940818,000000,7.17528,7.24315,7.16019,7.17528,1072862.2411992,0
+ITW.US,D,19940819,000000,7.20537,7.22026,7.16019,7.20537,1142101.920491,0
+ITW.US,D,19940822,000000,7.17528,7.24315,7.17528,7.17528,808610.98201025,0
+ITW.US,D,19940823,000000,7.24315,7.3341,7.20537,7.28872,610955.52094778,0
+ITW.US,D,19940824,000000,7.30391,7.34899,7.26554,7.34899,867805.33213513,0
+ITW.US,D,19940825,000000,7.34899,7.46223,7.34899,7.39417,309174.93632129,0
+ITW.US,D,19940826,000000,7.39417,7.59136,7.39417,7.59136,1193890.7675819,0
+ITW.US,D,19940829,000000,7.62924,7.66702,7.59136,7.59136,614648.64176272,0
+ITW.US,D,19940830,000000,7.60615,7.60615,7.47782,7.47782,1082381.4299042,0
+ITW.US,D,19940831,000000,7.43195,7.46223,7.39417,7.39417,525862.69224503,0
+ITW.US,D,19940901,000000,7.41706,7.41706,7.30391,7.30391,661688.0320822,0
+ITW.US,D,19940902,000000,7.34899,7.39417,7.24315,7.3341,1088719.4456426,0
+ITW.US,D,19940906,000000,7.34899,7.41706,7.34899,7.41706,163313.39114021,0
+ITW.US,D,19940907,000000,7.41706,7.47782,7.34899,7.34899,968219.08723814,0
+ITW.US,D,19940908,000000,7.39417,7.41706,7.34899,7.39417,541188.68743586,0
+ITW.US,D,19940909,000000,7.34899,7.39417,7.3341,7.34899,455570.73202926,0
+ITW.US,D,19940912,000000,7.34899,7.34899,7.30391,7.30391,777961.01914482,0
+ITW.US,D,19940913,000000,7.3341,7.34899,7.20537,7.20537,246283.41034901,0
+ITW.US,D,19940914,000000,7.17528,7.20537,7.11461,7.16019,888417.06214043,0
+ITW.US,D,19940915,000000,7.24315,7.24315,7.16019,7.17528,768974.0534505,0
+ITW.US,D,19940916,000000,7.16019,7.20537,7.16019,7.17528,1358256.439646,0
+ITW.US,D,19940919,000000,7.22026,7.22026,7.11461,7.17528,683885.2797802,0
+ITW.US,D,19940920,000000,7.13701,7.20537,7.05356,7.13701,277464.58246699,0
+ITW.US,D,19940921,000000,7.11461,7.11461,6.9706,7.05356,716122.78785458,0
+ITW.US,D,19940922,000000,7.03097,7.16019,6.9706,6.9706,1002046.1680377,0
+ITW.US,D,19940923,000000,6.92581,7.07674,6.87965,7.07674,821295.12355197,0
+ITW.US,D,19940926,000000,7.09923,7.145,6.9706,7.03097,1648936.3729073,0
+ITW.US,D,19940927,000000,7.03097,7.16019,7.03097,7.09923,814952.03902299,0
+ITW.US,D,19940928,000000,7.07674,7.25055,7.05356,7.20537,507364.64791065,0
+ITW.US,D,19940929,000000,7.20537,7.22816,7.18209,7.22816,1325493.8048678,0
+ITW.US,D,19940930,000000,7.27363,7.3341,7.25055,7.3341,668562.32586372,0
+ITW.US,D,19941003,000000,7.28872,7.28872,7.18209,7.22816,466141.18790006,0
+ITW.US,D,19941004,000000,7.25055,7.25055,6.9706,6.99299,679122.64415336,0
+ITW.US,D,19941005,000000,6.90254,6.92581,6.81908,6.90254,929639.5083929,0
+ITW.US,D,19941006,000000,6.86436,6.9706,6.84217,6.94791,499435.03193084,0
+ITW.US,D,19941007,000000,6.90254,7.145,6.90254,7.05356,585056.0286118,0
+ITW.US,D,19941010,000000,7.09923,7.145,7.05356,7.145,559158.56379204,0
+ITW.US,D,19941011,000000,7.145,7.31112,7.145,7.27363,930164.63509675,0
+ITW.US,D,19941012,000000,7.25055,7.25055,7.09923,7.12191,736208.37739791,0
+ITW.US,D,19941013,000000,7.16019,7.18209,7.16019,7.18209,830808.22970825,0
+ITW.US,D,19941014,000000,7.18209,7.20537,7.145,7.20537,239412.15784183,0
+ITW.US,D,19941017,000000,7.20537,7.20537,7.16019,7.18209,462442.99829455,0
+ITW.US,D,19941018,000000,7.20537,7.20537,7.145,7.145,515292.23637422,0
+ITW.US,D,19941019,000000,7.145,7.35639,7.145,7.31112,2051652.7980663,0
+ITW.US,D,19941020,000000,7.35639,7.41706,7.31112,7.41706,1284265.2760666,0
+ITW.US,D,19941021,000000,7.41706,7.44724,7.37918,7.44724,1713411.389056,0
+ITW.US,D,19941024,000000,7.46223,7.46223,7.37918,7.40206,1433302.9254237,0
+ITW.US,D,19941025,000000,7.41706,7.48502,7.40206,7.46223,648478.76383662,0
+ITW.US,D,19941026,000000,7.46223,7.46223,7.37918,7.37918,1667960.5577036,0
+ITW.US,D,19941027,000000,7.28872,7.35639,7.25055,7.31112,874674.55712607,0
+ITW.US,D,19941028,000000,7.28872,7.63664,7.28872,7.63664,1124132.0441349,0
+ITW.US,D,19941031,000000,7.65922,7.80265,7.65922,7.71989,841378.68557907,0
+ITW.US,D,19941101,000000,7.63664,7.65922,7.44724,7.48502,457685.43145829,0
+ITW.US,D,19941102,000000,7.48502,7.54578,7.48502,7.48502,733562.46871633,0
+ITW.US,D,19941103,000000,7.53059,7.53059,7.44724,7.5081,529036.76890481,0
+ITW.US,D,19941104,000000,7.54578,7.57626,7.35639,7.35639,723525.24961431,0
+ITW.US,D,19941107,000000,7.40206,7.54578,7.40206,7.54578,854062.82712078,0
+ITW.US,D,19941108,000000,7.54578,7.54578,7.5081,7.54578,409065.59223667,0
+ITW.US,D,19941109,000000,7.59136,7.59136,7.53059,7.54578,316047.20258658,0
+ITW.US,D,19941110,000000,7.61415,7.61415,7.41706,7.41706,311289.63575032,0
+ITW.US,D,19941111,000000,7.28872,7.31112,7.16019,7.20537,1007860.0708304,0
+ITW.US,D,19941114,000000,7.28872,7.5081,7.28872,7.48502,446053.57084051,0
+ITW.US,D,19941115,000000,7.44724,7.5081,7.28872,7.3341,520572.90239811,0
+ITW.US,D,19941116,000000,7.3341,7.35639,7.28872,7.3341,626803.60156812,0
+ITW.US,D,19941117,000000,7.35639,7.40206,7.25055,7.31112,201888.91495299,0
+ITW.US,D,19941118,000000,7.3341,7.44724,7.31112,7.40206,1095060.5026553,0
+ITW.US,D,19941121,000000,7.44724,7.5081,7.44724,7.48502,504191.58500899,0
+ITW.US,D,19941122,000000,7.37918,7.37918,7.16019,7.18209,370481.95835897,0
+ITW.US,D,19941123,000000,7.07674,7.09923,6.81908,6.99299,555986.51464849,0
+ITW.US,D,19941125,000000,6.9706,7.03097,6.9706,7.01617,466667.32836203,0
+ITW.US,D,19941128,000000,7.03097,7.16019,6.99299,7.12191,574489.62777345,0
+ITW.US,D,19941129,000000,7.12191,7.145,6.94791,7.05356,350398.39633188,0
+ITW.US,D,19941130,000000,7.07674,7.07674,6.94791,6.94791,593509.75753734,0
+ITW.US,D,19941201,000000,6.99299,7.03097,6.90254,7.01617,592453.42158094,0
+ITW.US,D,19941202,000000,7.05356,7.16019,6.99299,7.12191,669086.43880945,0
+ITW.US,D,19941205,000000,7.18209,7.20537,7.01617,7.03097,742544.36562008,0
+ITW.US,D,19941206,000000,6.9706,7.12191,6.9706,7.09923,254742.20806513,0
+ITW.US,D,19941207,000000,7.03097,7.16019,7.03097,7.05356,245227.07439261,0
+ITW.US,D,19941208,000000,7.09923,7.145,6.94791,6.99299,423331.19643865,0
+ITW.US,D,19941209,000000,6.94791,6.94791,6.84217,6.84217,781656.16747598,0
+ITW.US,D,19941212,000000,6.90254,6.92581,6.81908,6.90254,469841.40502181,0
+ITW.US,D,19941213,000000,6.90254,6.90254,6.84217,6.88784,620463.55831349,0
+ITW.US,D,19941214,000000,6.86436,6.88784,6.79689,6.86436,1558561.8644225,0
+ITW.US,D,19941215,000000,6.90254,7.12191,6.90254,7.05356,745716.41476363,0
+ITW.US,D,19941216,000000,7.46223,7.46223,7.145,7.18209,2029986.7596208,0
+ITW.US,D,19941219,000000,7.145,7.145,7.09923,7.12191,393208.38779329,0
+ITW.US,D,19941220,000000,7.07674,7.16019,7.07674,7.145,468784.05530729,0
+ITW.US,D,19941221,000000,7.09923,7.20537,7.09923,7.18209,520044.73441991,0
+ITW.US,D,19941222,000000,7.22816,7.37918,7.22816,7.31112,383691.22660454,0
+ITW.US,D,19941223,000000,7.34159,7.40956,7.3189,7.34159,377356.25214049,0
+ITW.US,D,19941227,000000,7.44724,7.48502,7.42465,7.48502,327672.98065566,0
+ITW.US,D,19941228,000000,7.38697,7.38697,7.22816,7.29592,326609.54839246,0
+ITW.US,D,19941229,000000,7.34159,7.42465,7.34159,7.42465,330837.9334924,0
+ITW.US,D,19941230,000000,7.38697,7.53819,7.25834,7.53819,701321.9193676,0
+ITW.US,D,19950103,000000,7.44724,7.48502,7.35639,7.47002,832391.71988474,0
+ITW.US,D,19950104,000000,7.48502,7.48502,7.22816,7.3189,514765.08215414,0
+ITW.US,D,19950105,000000,7.35639,7.35639,7.145,7.19027,615707.00523535,0
+ITW.US,D,19950106,000000,7.21267,7.34159,7.19027,7.3189,1000984.7632907,0
+ITW.US,D,19950109,000000,7.3189,7.3189,7.22816,7.27363,230426.20590563,0
+ITW.US,D,19950110,000000,7.34159,7.47002,7.29592,7.34159,277990.72292895,0
+ITW.US,D,19950111,000000,7.38697,7.38697,7.22816,7.29592,303889.20150683,0
+ITW.US,D,19950112,000000,7.25834,7.35639,7.22816,7.27363,599323.66032999,0
+ITW.US,D,19950113,000000,7.3189,7.34159,7.16709,7.27363,422801.00094421,0
+ITW.US,D,19950116,000000,7.35639,7.40956,7.3189,7.38697,684939.58822037,0
+ITW.US,D,19950117,000000,7.34159,7.40956,7.25834,7.40956,573954.36348845,0
+ITW.US,D,19950118,000000,7.34159,7.35639,7.16709,7.22816,414345.24450244,0
+ITW.US,D,19950119,000000,7.19027,7.21267,7.06164,7.12191,1085549.4240153,0
+ITW.US,D,19950120,000000,7.12191,7.12191,6.95531,6.9706,1057537.2597664,0
+ITW.US,D,19950123,000000,6.84217,7.145,6.84217,7.145,684939.58822037,0
+ITW.US,D,19950124,000000,7.09923,7.09923,6.92581,7.03876,544360.73657941,0
+ITW.US,D,19950125,000000,7.09923,7.22816,6.92581,6.99299,682825.90254946,0
+ITW.US,D,19950126,000000,7.03876,7.06164,6.95531,6.9706,641078.32959313,0
+ITW.US,D,19950127,000000,6.99299,7.01617,6.92581,6.99299,368899.4819406,0
+ITW.US,D,19950130,000000,6.99299,7.01617,6.92581,6.95531,350398.39633188,0
+ITW.US,D,19950131,000000,6.91032,6.9706,6.88784,6.92581,401130.90746629,0
+ITW.US,D,19950201,000000,6.95531,6.9706,6.86436,6.92581,620463.55831349,0
+ITW.US,D,19950202,000000,6.91032,7.09923,6.91032,7.08394,1885174.4540893,0
+ITW.US,D,19950203,000000,7.3189,7.35639,7.25834,7.3189,1808015.2963989,0
+ITW.US,D,19950206,000000,7.29592,7.42465,7.29592,7.40956,1904727.820622,0
+ITW.US,D,19950207,000000,7.40956,7.44724,7.35639,7.42465,915897.00337855,0
+ITW.US,D,19950208,000000,7.42465,7.47002,7.40956,7.42465,586111.35081008,0
+ITW.US,D,19950209,000000,7.40956,7.48502,7.40956,7.47002,1046973.9002025,0
+ITW.US,D,19950210,000000,7.48502,7.51521,7.44724,7.47002,499435.03193084,0
+ITW.US,D,19950213,000000,7.44724,7.53819,7.44724,7.48502,445529.45789477,0
+ITW.US,D,19950214,000000,7.48502,7.51521,7.42465,7.44724,453988.25561089,0
+ITW.US,D,19950215,000000,7.48502,7.57626,7.47002,7.55348,618879.05437889,0
+ITW.US,D,19950216,000000,7.53819,7.57626,7.53819,7.55348,362555.38365351,0
+ITW.US,D,19950217,000000,7.55348,7.55348,7.53819,7.53819,353570.44547542,0
+ITW.US,D,19950221,000000,7.57626,7.61415,7.55348,7.59885,735676.15438725,0
+ITW.US,D,19950222,000000,7.59885,7.65922,7.55348,7.57626,747833.14170888,0
+ITW.US,D,19950223,000000,7.57626,7.68211,7.53819,7.65922,841908.88107349,0
+ITW.US,D,19950224,000000,7.7048,7.72758,7.68211,7.72758,373123.81200809,0
+ITW.US,D,19950227,000000,7.64414,7.68211,7.59885,7.64414,410116.8594025,0
+ITW.US,D,19950228,000000,7.65922,7.75007,7.64414,7.72758,430732.64444025,0
+ITW.US,D,19950301,000000,7.72758,7.75007,7.61415,7.61415,338240.39525213,0
+ITW.US,D,19950302,000000,7.64414,7.64414,7.51521,7.59885,298077.3262304,0
+ITW.US,D,19950303,000000,7.53819,7.59885,7.48502,7.59885,510533.65577985,0
+ITW.US,D,19950306,000000,7.57626,7.72758,7.55348,7.68211,608839.80776063,0
+ITW.US,D,19950307,000000,7.65922,7.65922,7.57626,7.65922,994646.74755232,0
+ITW.US,D,19950308,000000,7.68211,7.7048,7.59885,7.64414,280635.61785242,0
+ITW.US,D,19950309,000000,7.57626,7.59885,7.53819,7.53819,246811.5783272,0
+ITW.US,D,19950310,000000,7.57626,7.72758,7.57626,7.68211,647417.35908965,0
+ITW.US,D,19950313,000000,7.68211,7.72758,7.61415,7.72758,308117.58660677,0
+ITW.US,D,19950314,000000,7.72758,7.83333,7.64414,7.65922,669614.60678765,0
+ITW.US,D,19950315,000000,7.7048,7.75007,7.64414,7.65922,651118.58996951,0
+ITW.US,D,19950316,000000,7.65922,7.68211,7.61415,7.65922,841908.88107349,0
+ITW.US,D,19950317,000000,7.72758,7.72758,7.65922,7.72758,1756751.5760118,0
+ITW.US,D,19950320,000000,7.77286,7.91668,7.77286,7.87949,550700.77983403,0
+ITW.US,D,19950321,000000,7.90178,7.98474,7.77286,7.78845,754705.40797417,0
+ITW.US,D,19950322,000000,7.78845,7.78845,7.7048,7.7048,515822.43186866,0
+ITW.US,D,19950323,000000,7.72758,7.87949,7.7048,7.87949,1092421.6902805,0
+ITW.US,D,19950324,000000,7.87949,8.06712,7.87949,8.03061,1028471.8008357,0
+ITW.US,D,19950327,000000,8.05271,8.0753,8.01641,8.01641,776378.54272644,0
+ITW.US,D,19950328,000000,8.05271,8.05271,7.96975,7.98474,299134.67594492,0
+ITW.US,D,19950329,000000,8.05271,8.27051,8.0392,8.05271,855647.33105538,0
+ITW.US,D,19950330,000000,8.11279,8.34055,7.98474,8.2936,919066.01124775,0
+ITW.US,D,19950331,000000,8.20551,8.43811,8.20551,8.43811,1014730.3095794,0
+ITW.US,D,19950403,000000,8.35713,8.4673,8.35713,8.40062,564972.4665847,0
+ITW.US,D,19950404,000000,8.3805,8.3805,8.2279,8.27051,632619.53187701,0
+ITW.US,D,19950405,000000,8.2496,8.2496,8.14444,8.20551,513701.64989093,0
+ITW.US,D,19950406,000000,8.2936,8.2936,8.14444,8.16664,463496.2929766,0
+ITW.US,D,19950407,000000,8.20551,8.20551,8.09809,8.16664,739907.58076154,0
+ITW.US,D,19950410,000000,8.11279,8.11279,8.05271,8.0753,471426.92271452,0
+ITW.US,D,19950411,000000,8.11279,8.11279,8.0392,8.09809,613595.34708066,0
+ITW.US,D,19950412,000000,8.0392,8.14444,7.94627,8.14444,628920.32851338,0
+ITW.US,D,19950413,000000,8.20551,8.2936,8.14444,8.20551,898459.35003303,0
+ITW.US,D,19950417,000000,8.34055,8.34055,8.01641,8.0753,735676.15438725,0
+ITW.US,D,19950418,000000,8.11279,8.14444,8.0899,8.11279,340357.12219739,0
+ITW.US,D,19950419,000000,8.11279,8.34055,8.11279,8.2936,896869.77730785,0
+ITW.US,D,19950420,000000,8.35713,8.61093,8.35713,8.55174,1587101.1828914,0
+ITW.US,D,19950421,000000,8.6347,8.68185,8.4673,8.50795,1313860.9304919,0
+ITW.US,D,19950424,000000,8.48328,8.72732,8.48328,8.72732,1184378.6751837,0
+ITW.US,D,19950425,000000,8.68185,8.70651,8.53231,8.70651,683885.2797802,0
+ITW.US,D,19950426,000000,8.70651,8.74311,8.61093,8.72732,820240.8151118,0
+ITW.US,D,19950427,000000,8.6572,8.6572,8.55174,8.61093,1244102.2070448,0
+ITW.US,D,19950428,000000,8.6572,8.68185,8.59841,8.6572,338240.39525213,0
+ITW.US,D,19950501,000000,8.70651,8.72732,8.6572,8.6572,680188.1039328,0
+ITW.US,D,19950502,000000,8.6572,8.77152,8.6572,8.77152,415935.83098573,0
+ITW.US,D,19950503,000000,8.8092,8.90232,8.72732,8.8092,721936.69064725,0
+ITW.US,D,19950504,000000,8.8092,8.90232,8.74311,8.8313,628392.16053518,0
+ITW.US,D,19950505,000000,8.90232,8.90232,8.68185,8.68185,582941.32918277,0
+ITW.US,D,19950508,000000,8.68185,8.8313,8.59841,8.72732,493622.1428963,0
+ITW.US,D,19950509,000000,8.72732,8.78513,8.6572,8.6572,800158.26684282,0
+ITW.US,D,19950510,000000,8.72732,8.72732,8.48328,8.53231,1081322.0526735,0
+ITW.US,D,19950511,000000,8.56881,8.6572,8.50795,8.61093,1598726.9609605,0
+ITW.US,D,19950512,000000,8.6347,8.72732,8.6347,8.72732,817069.77972637,0
+ITW.US,D,19950515,000000,8.77152,8.85645,8.74311,8.85645,557568.99106687,0
+ITW.US,D,19950516,000000,8.85645,8.98449,8.8313,8.93615,737263.6995962,0
+ITW.US,D,19950517,000000,8.98449,8.98449,8.93615,8.95944,536432.13435772,0
+ITW.US,D,19950518,000000,8.95944,8.95944,8.8092,8.8092,844022.5667444,0
+ITW.US,D,19950519,000000,8.8092,8.8092,8.69014,8.72732,1054898.4473917,0
+ITW.US,D,19950522,000000,8.77152,8.8313,8.55174,8.55174,1229303.3660741,0
+ITW.US,D,19950523,000000,8.61093,8.70651,8.61093,8.70651,954479.62349813,0
+ITW.US,D,19950524,000000,8.78513,8.78513,8.61093,8.6347,667504.97614921,0
+ITW.US,D,19950525,000000,8.6347,8.8092,8.6347,8.8092,535907.00765386,0
+ITW.US,D,19950526,000000,8.8092,8.85645,8.68185,8.68185,503136.26281071,0
+ITW.US,D,19950530,000000,8.70651,8.70651,8.56881,8.61093,902683.68010051,0
+ITW.US,D,19950531,000000,8.61093,8.6347,8.54652,8.59841,1312275.4127991,0
+ITW.US,D,19950601,000000,8.61093,8.61093,8.50795,8.59841,987248.34082506,0
+ITW.US,D,19950602,000000,8.55174,8.61093,8.53231,8.56881,1419564.4754418,0
+ITW.US,D,19950605,000000,8.55174,8.6347,8.53231,8.59841,2423195.1474141,0
+ITW.US,D,19950606,000000,8.59841,8.72732,8.56881,8.72732,478824.31568366,0
+ITW.US,D,19950607,000000,8.70651,8.77152,8.70651,8.70651,572901.06880639,0
+ITW.US,D,19950608,000000,8.6572,8.72732,8.6572,8.68185,244697.89265629,0
+ITW.US,D,19950609,000000,8.6572,8.72732,8.56881,8.59841,326087.46296295,0
+ITW.US,D,19950612,000000,8.61093,8.77152,8.59841,8.74311,442889.63176189,0
+ITW.US,D,19950613,000000,8.77152,8.8092,8.68185,8.8092,465614.03367998,0
+ITW.US,D,19950614,000000,8.8092,8.85645,8.68185,8.85645,513181.59197766,0
+ITW.US,D,19950615,000000,8.87312,9.08836,8.85645,9.03055,590865.87637199,0
+ITW.US,D,19950616,000000,9.11045,9.19539,9.08836,9.11045,1831798.0617895,0
+ITW.US,D,19950619,000000,9.19539,9.30202,9.19539,9.21748,621520.90802801,0
+ITW.US,D,19950620,000000,9.21748,9.21748,9.16076,9.21748,1290608.3605956,0
+ITW.US,D,19950621,000000,9.17408,9.21748,9.16076,9.16076,397963.92711332,0
+ITW.US,D,19950622,000000,9.1366,9.41546,9.1366,9.28742,1009973.7565013,0
+ITW.US,D,19950623,000000,9.30202,9.39376,9.21748,9.39376,813899.75809905,0
+ITW.US,D,19950626,000000,9.41546,9.60979,9.41546,9.58118,913784.33146574,0
+ITW.US,D,19950627,000000,9.56737,9.56737,9.35607,9.35607,960823.72178522,0
+ITW.US,D,19950628,000000,9.30982,9.35607,9.22468,9.30982,599851.82830819,0
+ITW.US,D,19950629,000000,9.29522,9.35607,9.22468,9.33053,391089.63333181,0
+ITW.US,D,19950630,000000,9.35607,9.53186,9.35607,9.53186,632619.53187701,0
+ITW.US,D,19950703,000000,9.39376,9.48254,9.39376,9.43913,304418.38324315,0
+ITW.US,D,19950705,000000,9.45985,9.68179,9.45985,9.59597,470896.72722009,0
+ITW.US,D,19950706,000000,9.63248,10.1799,9.61669,10.0882,785361.45338831,0
+ITW.US,D,19950707,000000,10.1582,10.4443,10.0882,10.2233,1684345.9301252,0
+ITW.US,D,19950710,000000,10.1109,10.6948,10.1109,10.6948,1154780.9932422,0
+ITW.US,D,19950711,000000,10.6771,10.6771,10.2638,10.3249,1415868.3133525,0
+ITW.US,D,19950712,000000,10.3091,10.3249,10.1582,10.1799,967167.82007232,0
+ITW.US,D,19950713,000000,10.2233,10.2233,10.1346,10.1799,821295.12355197,0
+ITW.US,D,19950714,000000,10.0882,10.2855,10.0882,10.2855,989356.9577054,0
+ITW.US,D,19950717,000000,10.2855,10.3249,10.2233,10.2638,467725.69183466,0
+ITW.US,D,19950718,000000,10.3091,10.3091,10.0675,10.0675,616232.1319392,0
+ITW.US,D,19950719,000000,10.0054,10.0054,9.63248,10.0054,662747.40931295,0
+ITW.US,D,19950720,000000,10.1346,10.2855,10.0488,10.1346,1385738.4084004,0
+ITW.US,D,19950721,000000,10.1582,10.1582,9.83173,9.86823,1448102.7801526,0
+ITW.US,D,19950724,000000,9.96098,9.98362,9.74887,9.83173,1239345.6539667,0
+ITW.US,D,19950725,000000,9.85443,9.89092,9.61669,9.86823,1578644.4126915,0
+ITW.US,D,19950726,000000,10.0054,10.1109,9.83173,10.0675,1728211.2437849,0
+ITW.US,D,19950727,000000,10.1109,10.1947,10.0212,10.1947,809670.359241,0
+ITW.US,D,19950728,000000,10.1947,10.2638,9.96098,10.1947,970861.95464537,0
+ITW.US,D,19950731,000000,10.2233,10.2401,10.0212,10.2233,919066.01124775,0
+ITW.US,D,19950801,000000,10.2233,10.2401,10.1799,10.2401,1063355.2175916,0
+ITW.US,D,19950802,000000,10.2401,10.2401,10.1109,10.1582,1518395.7541264,0
+ITW.US,D,19950803,000000,10.1582,10.1582,10.0054,10.0882,638964.64392222,0
+ITW.US,D,19950804,000000,10.0882,10.0882,9.98362,10.0212,1069696.2746044,0
+ITW.US,D,19950807,000000,10.0488,10.1947,9.98362,10.0882,924876.87276605,0
+ITW.US,D,19950808,000000,10.0882,10.1947,10.0488,10.1109,643192.01526405,0
+ITW.US,D,19950809,000000,10.1582,10.1582,9.98362,10.0675,1235643.4093288,0
+ITW.US,D,19950810,000000,10.0882,10.0882,9.89092,9.92347,1068637.9111317,0
+ITW.US,D,19950811,000000,9.96098,10.0675,9.93824,10.0488,888417.06214043,0
+ITW.US,D,19950814,000000,10.0488,10.1582,10.0212,10.1582,573426.19551025,0
+ITW.US,D,19950815,000000,10.1109,10.1799,10.0882,10.1582,1045383.3137192,0
+ITW.US,D,19950816,000000,10.1582,10.1582,10.0488,10.1582,409065.59223667,0
+ITW.US,D,19950817,000000,10.1582,10.2233,10.1109,10.1799,737789.84005816,0
+ITW.US,D,19950818,000000,10.1947,10.1947,10.1109,10.1799,900576.07697829,0
+ITW.US,D,19950821,000000,10.2638,10.4157,10.2638,10.3525,735676.15438725,0
+ITW.US,D,19950822,000000,10.3525,10.3525,10.1799,10.2233,330317.87557913,0
+ITW.US,D,19950823,000000,10.1582,10.2233,10.0488,10.0675,581879.92443578,0
+ITW.US,D,19950824,000000,10.1109,10.2638,10.0882,10.1799,483053.71454172,0
+ITW.US,D,19950825,000000,10.1582,10.1947,10.0882,10.1582,507888.76085639,0
+ITW.US,D,19950828,000000,10.1947,10.2638,10.1346,10.2401,624161.747919,0
+ITW.US,D,19950829,000000,10.2401,10.4798,10.2233,10.4798,473540.60838544,0
+ITW.US,D,19950830,000000,10.4798,10.5893,10.3763,10.5893,850888.750461,0
+ITW.US,D,19950831,000000,10.5893,10.6248,10.5499,10.61,591396.07186642,0
+ITW.US,D,19950901,000000,10.5656,10.7402,10.5656,10.6771,584523.80560113,0
+ITW.US,D,19950905,000000,10.6485,10.9138,10.6485,10.8922,777429.80989227,0
+ITW.US,D,19950906,000000,10.8922,10.8922,10.5893,10.6248,920659.63900539,0
+ITW.US,D,19950907,000000,10.6771,10.6771,10.5499,10.6771,799100.9171283,0
+ITW.US,D,19950908,000000,10.6485,10.7402,10.5893,10.6948,773729.59277052,0
+ITW.US,D,19950911,000000,10.7402,10.7402,10.6771,10.7402,288565.23383222,0
+ITW.US,D,19950912,000000,10.7639,10.7639,10.61,10.6248,587166.67300836,0
+ITW.US,D,19950913,000000,10.6248,10.8222,10.6248,10.6771,437602.88318931,0
+ITW.US,D,19950914,000000,10.6485,10.8922,10.6485,10.8684,587699.90977715,0
+ITW.US,D,19950915,000000,11.3449,11.3449,10.8508,10.9138,1496197.4926703,0
+ITW.US,D,19950918,000000,10.8922,10.9533,10.8222,10.8684,1350854.9916444,0
+ITW.US,D,19950919,000000,10.8222,10.8222,10.4601,10.4798,1716053.2427052,0
+ITW.US,D,19950920,000000,10.4798,10.6485,10.4157,10.61,1269470.4901283,0
+ITW.US,D,19950921,000000,10.6248,10.6248,10.3249,10.5203,618879.05437889,0
+ITW.US,D,19950922,000000,10.3525,10.3763,10.1109,10.2638,1256253.1118178,0
+ITW.US,D,19950925,000000,10.3763,10.4365,10.0882,10.1346,985661.80937423,0
+ITW.US,D,19950926,000000,10.1346,10.1346,9.78439,9.89092,1428548.3998618,0
+ITW.US,D,19950927,000000,9.93037,9.94618,9.77157,9.87415,1801142.0163755,0
+ITW.US,D,19950928,000000,9.94618,10.3377,9.93037,10.3377,803855.44269022,0
+ITW.US,D,19950929,000000,10.3377,10.3377,10.0576,10.2322,831341.46647704,0
+ITW.US,D,19951002,000000,10.1878,10.2322,10.0576,10.1878,638429.37963721,0
+ITW.US,D,19951003,000000,10.2007,10.3763,10.1198,10.249,1177510.4639509,0
+ITW.US,D,19951004,000000,10.249,10.2707,9.7035,9.74887,1753574.4580778,0
+ITW.US,D,19951005,000000,9.79228,9.8416,9.66601,9.79228,2092354.1726473,0
+ITW.US,D,19951006,000000,9.8416,9.98958,9.7321,9.79228,457154.22220574,0
+ITW.US,D,19951009,000000,9.77157,9.79228,9.51509,9.61669,742544.36562008,0
+ITW.US,D,19951010,000000,9.51509,9.9067,9.46577,9.9067,1119902.6452768,0
+ITW.US,D,19951011,000000,9.86133,9.86133,9.64234,9.7035,1164297.1406728,0
+ITW.US,D,19951012,000000,9.77157,9.93037,9.74887,9.8416,823406.78170666,0
+ITW.US,D,19951013,000000,9.94618,10.0744,9.93037,10.035,649005.9180567,0
+ITW.US,D,19951016,000000,10.035,10.3161,10.035,10.2322,1280037.9047247,0
+ITW.US,D,19951017,000000,10.249,10.3377,10.1652,10.2007,1184378.6751837,0
+ITW.US,D,19951018,000000,10.2007,10.2934,10.104,10.1878,1787401.5388773,0
+ITW.US,D,19951019,000000,10.1652,10.2322,10.1652,10.2322,707137.84967649,0
+ITW.US,D,19951020,000000,10.249,10.3377,10.1878,10.249,667504.97614921,0
+ITW.US,D,19951023,000000,10.2007,10.2007,10.035,10.035,423331.19643865,0
+ITW.US,D,19951024,000000,10.0744,10.1415,9.93037,9.98958,671732.34749103,0
+ITW.US,D,19951025,000000,10.035,10.104,9.81792,9.81792,749421.70067595,0
+ITW.US,D,19951026,000000,9.8416,10.0576,9.8416,9.86133,671200.12448037,0
+ITW.US,D,19951027,000000,9.8416,10.104,9.7321,10.035,551758.12954855,0
+ITW.US,D,19951030,000000,9.98958,10.1878,9.93037,10.1198,613595.34708066,0
+ITW.US,D,19951031,000000,10.1198,10.3161,10.104,10.104,523745.96529977,0
+ITW.US,D,19951101,000000,10.1652,10.1652,9.98958,10.0132,503136.26281071,0
+ITW.US,D,19951102,000000,10.0576,10.1198,9.98958,10.0576,664335.96828,0
+ITW.US,D,19951103,000000,10.0744,10.1652,10.0132,10.1415,751536.40010498,0
+ITW.US,D,19951106,000000,10.2007,10.3763,10.2007,10.2707,760518.29700871,0
+ITW.US,D,19951107,000000,10.2322,10.2707,10.1198,10.1652,469841.40502181,0
+ITW.US,D,19951108,000000,10.1878,10.2007,9.94618,10.0132,646358.99561702,0
+ITW.US,D,19951109,000000,10.0132,10.0132,9.74887,9.96783,933867.89349284,0
+ITW.US,D,19951110,000000,10.0744,10.3161,10.0744,10.2322,888417.06214043,0
+ITW.US,D,19951113,000000,10.2322,10.3605,10.0744,10.249,772673.25681412,0
+ITW.US,D,19951114,000000,10.2934,10.4285,10.249,10.4285,550700.77983403,0
+ITW.US,D,19951115,000000,10.3377,10.4443,10.3377,10.4443,1085019.2285208,0
+ITW.US,D,19951116,000000,10.4285,10.4285,10.2322,10.2934,595623.44320825,0
+ITW.US,D,19951117,000000,10.2707,10.3377,10.1878,10.249,644247.33746233,0
+ITW.US,D,19951120,000000,10.249,10.249,10.0744,10.1652,576596.21713756,0
+ITW.US,D,19951121,000000,10.104,10.5291,10.104,10.467,745716.41476363,0
+ITW.US,D,19951122,000000,10.4443,10.5577,10.4285,10.5577,411707.44588579,0
+ITW.US,D,19951124,000000,10.5745,10.6179,10.5577,10.6179,86145.109626689,0
+ITW.US,D,19951127,000000,10.6179,10.8596,10.6179,10.8596,613066.16534435,0
+ITW.US,D,19951128,000000,10.8152,11.0095,10.7935,10.9888,802801.13425005,0
+ITW.US,D,19951129,000000,10.9454,11.1644,10.9454,11.0253,647417.35908965,0
+ITW.US,D,19951130,000000,10.9888,11.0963,10.9454,11.0095,1095060.5026553,0
+ITW.US,D,19951201,000000,10.9888,11.0253,10.901,10.9681,631034.01418429,0
+ITW.US,D,19951204,000000,10.9296,10.9681,10.7324,10.8596,820764.92805753,0
+ITW.US,D,19951205,000000,10.9681,11.0095,10.8596,10.9296,755762.75768869,0
+ITW.US,D,19951206,000000,10.9296,10.9296,10.7028,10.7324,1066522.1979446,0
+ITW.US,D,19951207,000000,10.7324,10.7324,10.4285,10.4285,987248.34082506,0
+ITW.US,D,19951208,000000,10.467,10.5745,10.4443,10.467,867805.33213513,0
+ITW.US,D,19951211,000000,10.5291,10.5577,10.3377,10.3999,696045.30837618,0
+ITW.US,D,19951212,000000,10.3161,10.3161,10.0132,10.104,1129942.9056532,0
+ITW.US,D,19951213,000000,10.2322,10.2934,10.035,10.035,981432.41051617,0
+ITW.US,D,19951214,000000,10.0744,10.3605,10.0744,10.3161,1714999.9480231,0
+ITW.US,D,19951215,000000,10.3605,10.3999,10.2322,10.2707,2047955.6222188,0
+ITW.US,D,19951218,000000,10.1415,10.2934,10.035,10.104,1012612.5688761,0
+ITW.US,D,19951219,000000,10.035,10.2707,9.96783,10.2007,628920.32851338,0
+ITW.US,D,19951220,000000,10.2007,10.467,10.1198,10.1652,1088193.3051806,0
+ITW.US,D,19951221,000000,10.249,10.3999,10.2007,10.2707,1020541.1710977,0
+ITW.US,D,19951222,000000,10.249,10.3763,10.1415,10.249,703437.63255475,0
+ITW.US,D,19951226,000000,10.249,10.2707,10.1198,10.2322,578710.91656659,0
+ITW.US,D,19951227,000000,10.2401,10.2401,9.95403,9.97578,572369.85955385,0
+ITW.US,D,19951228,000000,9.99643,9.99643,9.80017,9.91459,1204989.3914309,0
+ITW.US,D,19951229,000000,9.91459,10.2855,9.84653,10.2855,1269993.589316,0
+ITW.US,D,19960102,000000,10.1947,10.2559,10.1276,10.1947,895286.28713137,0
+ITW.US,D,19960103,000000,10.1494,10.173,10.0212,10.1109,1092944.7894682,0
+ITW.US,D,19960104,000000,10.1109,10.1494,9.84653,9.97578,1295895.1091681,0
+ITW.US,D,19960105,000000,9.93037,10.0212,9.91459,9.99643,502077.89933807,0
+ITW.US,D,19960108,000000,10.0212,10.0212,9.84653,9.95403,386864.2895062,0
+ITW.US,D,19960109,000000,9.99643,10.0212,9.65023,9.67391,1301704.9569284,0
+ITW.US,D,19960110,000000,9.60485,9.62458,9.27963,9.27963,1021070.352834,0
+ITW.US,D,19960111,000000,9.30202,9.31672,9.04486,9.05926,1686988.7975324,0
+ITW.US,D,19960112,000000,9.15288,9.2315,9.12792,9.18749,2557963.1375368,0
+ITW.US,D,19960115,000000,9.2315,9.62458,9.2315,9.40658,2135157.0678019,0
+ITW.US,D,19960116,000000,9.45196,9.47366,9.25576,9.37206,1842366.4901441,0
+ITW.US,D,19960117,000000,9.31672,9.58118,9.31672,9.58118,2043199.0691407,0
+ITW.US,D,19960118,000000,9.58118,9.74098,9.58118,9.74098,2736600.4963515,0
+ITW.US,D,19960119,000000,9.74098,9.99643,9.74098,9.99643,2194350.4041687,0
+ITW.US,D,19960122,000000,9.91459,9.95403,9.82483,9.84653,886833.57196394,0
+ITW.US,D,19960123,000000,9.80017,9.80017,9.74098,9.75578,1868793.1367002,0
+ITW.US,D,19960124,000000,9.77847,10.0212,9.77847,9.88204,591396.07186642,0
+ITW.US,D,19960125,000000,9.88204,9.91459,9.74098,9.84653,1177510.4639509,0
+ITW.US,D,19960126,000000,9.75578,9.97578,9.75578,9.97578,505250.96223974,0
+ITW.US,D,19960129,000000,9.93037,10.3249,9.93037,10.1109,930164.63509675,0
+ITW.US,D,19960130,000000,10.1276,10.4157,10.1276,10.2559,923297.43762204,0
+ITW.US,D,19960131,000000,10.2401,10.6948,10.2401,10.6948,1986119.4184449,0
+ITW.US,D,19960201,000000,10.6702,10.7768,10.5824,10.7402,1342931.4582133,0
+ITW.US,D,19960202,000000,10.755,10.7768,10.5203,10.6248,713478.90668924,0
+ITW.US,D,19960205,000000,10.755,11.0904,10.755,10.9138,1056479.910052,0
+ITW.US,D,19960206,000000,10.8922,10.8922,10.6702,10.7186,985132.62763792,0
+ITW.US,D,19960207,000000,10.6248,10.7768,10.4966,10.5429,901101.20368214,0
+ITW.US,D,19960208,000000,10.5656,10.9533,10.5656,10.9533,1412692.2091765,0
+ITW.US,D,19960209,000000,10.9533,11.0421,10.9375,11.0184,1432777.7987199,0
+ITW.US,D,19960212,000000,11.0648,11.2373,11.0648,11.1773,1310692.9363808,0
+ITW.US,D,19960213,000000,11.1773,11.413,11.1773,11.413,1020541.1710977,0
+ITW.US,D,19960214,000000,11.3873,11.3873,11.0648,11.0904,639492.81190042,0
+ITW.US,D,19960215,000000,11.0904,11.1329,11.0648,11.1329,1091359.2717755,0
+ITW.US,D,19960216,000000,11.1111,11.1111,10.7768,10.8074,700270.65220179,0
+ITW.US,D,19960220,000000,10.6702,10.9138,10.6248,10.8684,427559.58153859,0
+ITW.US,D,19960221,000000,10.8684,11.0016,10.8222,10.8684,795397.65873222,0
+ITW.US,D,19960222,000000,10.9138,11.2373,10.9138,11.2373,844022.5667444,0
+ITW.US,D,19960223,000000,11.1496,11.2167,10.8448,11.1939,719823.00497633,0
+ITW.US,D,19960226,000000,11.1496,11.5176,11.1496,11.413,1551160.4164209,0
+ITW.US,D,19960227,000000,11.413,11.413,11.2373,11.3449,1441758.6818655,0
+ITW.US,D,19960228,000000,11.3873,11.6112,11.3873,11.4524,1197596.0534942,0
+ITW.US,D,19960229,000000,11.3873,11.5639,11.3232,11.4761,1731910.4471485,0
+ITW.US,D,19960301,000000,11.5402,11.5639,11.3449,11.3873,1100343.1961954,0
+ITW.US,D,19960304,000000,11.3666,11.5037,11.3666,11.5037,1119902.6452768,0
+ITW.US,D,19960305,000000,11.4524,11.5402,11.3232,11.5402,555460.37418653,0
+ITW.US,D,19960306,000000,11.5402,11.6852,11.5037,11.5037,480408.81961827,0
+ITW.US,D,19960307,000000,11.4761,11.5037,11.3232,11.4761,440242.70932219,0
+ITW.US,D,19960308,000000,11.5176,11.5176,11.2373,11.2373,1084492.0743007,0
+ITW.US,D,19960311,000000,11.1496,11.4524,11.0904,11.4376,1312275.4127991,0
+ITW.US,D,19960312,000000,11.3449,11.5886,11.3232,11.5176,1116733.6374076,0
+ITW.US,D,19960313,000000,11.4376,11.5037,11.3666,11.5037,568142.48821202,0
+ITW.US,D,19960314,000000,11.5639,11.6784,11.5037,11.6478,830808.22970825,0
+ITW.US,D,19960315,000000,11.701,11.7158,11.6112,11.6478,1090298.8807867,0
+ITW.US,D,19960318,000000,11.7404,12.0383,11.7404,11.9585,767916.70373598,0
+ITW.US,D,19960319,000000,12.0207,12.1094,11.8904,11.9328,483053.71454172,0
+ITW.US,D,19960320,000000,11.9585,12.0837,11.8214,12.0059,579241.11206102,0
+ITW.US,D,19960321,000000,12.0059,12.0059,11.7829,11.8214,374185.21675506,0
+ITW.US,D,19960322,000000,11.8746,11.9141,11.7829,11.8214,472482.24491281,0
+ITW.US,D,19960325,000000,11.8746,11.9821,11.8046,11.847,686002.00672546,0
+ITW.US,D,19960326,000000,11.7622,11.8746,11.7158,11.7404,946551.02127644,0
+ITW.US,D,19960327,000000,11.8135,11.8135,11.5964,11.6192,545948.28178836,0
+ITW.US,D,19960328,000000,11.5254,11.5254,11.3183,11.3311,1472942.8952578,0
+ITW.US,D,19960329,000000,11.3311,11.3962,11.1329,11.2847,1560147.3821153,0
+ITW.US,D,19960401,000000,11.3509,11.3962,11.2463,11.2463,1095060.5026553,0
+ITW.US,D,19960402,000000,11.2847,11.2847,11.1329,11.2029,725636.907769,0
+ITW.US,D,19960403,000000,11.2029,11.2029,11.0648,11.1585,492567.83445613,0
+ITW.US,D,19960404,000000,11.1329,11.3962,11.0648,11.3962,687057.32892375,0
+ITW.US,D,19960408,000000,11.2463,11.2463,11.1181,11.2029,1003627.630698,0
+ITW.US,D,19960409,000000,11.2235,11.2235,11.05,11.0904,1213981.4259158,0
+ITW.US,D,19960410,000000,11.05,11.0648,10.8922,11.0253,1348215.1655116,0
+ITW.US,D,19960411,000000,11.0016,11.0253,10.6554,10.83,1017372.1632285,0
+ITW.US,D,19960412,000000,10.8754,11.05,10.7639,10.83,813367.53508839,0
+ITW.US,D,19960415,000000,10.7856,11.0904,10.7639,11.05,1126771.8702677,0
+ITW.US,D,19960416,000000,11.0648,11.1585,11.0016,11.1585,867805.33213513,0
+ITW.US,D,19960417,000000,11.3962,11.5491,11.3509,11.5106,1862455.1209618,0
+ITW.US,D,19960418,000000,11.5106,11.5964,11.4455,11.5964,1088719.4456426,0
+ITW.US,D,19960419,000000,11.6546,11.8529,11.6546,11.7484,1252024.7267179,0
+ITW.US,D,19960422,000000,11.7691,11.8529,11.7691,11.8135,1192834.4316255,0
+ITW.US,D,19960423,000000,11.8135,11.8529,11.7237,11.8292,840325.39089701,0
+ITW.US,D,19960424,000000,11.8815,11.9417,11.8135,11.8983,506835.46617433,0
+ITW.US,D,19960425,000000,11.8529,12.1863,11.8292,12.1409,492567.83445613,0
+ITW.US,D,19960426,000000,12.0927,12.1183,11.7484,11.7691,531676.59503768,0
+ITW.US,D,19960429,000000,11.7908,11.9259,11.7237,11.8135,594038.93927365,0
+ITW.US,D,19960430,000000,11.7691,11.8292,11.701,11.7484,324498.90399589,0
+ITW.US,D,19960501,000000,11.701,11.8292,11.6852,11.7691,381578.55469174,0
+ITW.US,D,19960502,000000,11.6852,11.7908,11.6852,11.701,497322.36001805,0
+ITW.US,D,19960503,000000,11.701,11.7908,11.5254,11.5491,353570.44547542,0
+ITW.US,D,19960506,000000,11.5491,11.7237,11.4455,11.7237,463496.2929766,0
+ITW.US,D,19960507,000000,11.7237,11.7484,11.5254,11.5254,617289.48165371,0
+ITW.US,D,19960508,000000,11.5254,11.5254,11.3509,11.4219,686524.09215497,0
+ITW.US,D,19960509,000000,11.3962,11.5254,11.3715,11.5106,1159534.505046,0
+ITW.US,D,19960510,000000,11.5718,11.7484,11.5718,11.6546,864636.32426594,0
+ITW.US,D,19960513,000000,11.7237,12.0285,11.6852,12.0285,738849.21728891,0
+ITW.US,D,19960514,000000,12.0117,12.1409,11.8135,11.8292,833980.2788518,0
+ITW.US,D,19960515,000000,11.8815,12.0285,11.7908,11.8983,627862.97879887,0
+ITW.US,D,19960516,000000,11.8815,12.0561,11.8529,11.8529,630502.80493175,0
+ITW.US,D,19960517,000000,11.8815,11.8983,11.8292,11.8529,445003.3174328,0
+ITW.US,D,19960520,000000,11.8529,11.9654,11.8529,11.9654,696570.43508004,0
+ITW.US,D,19960521,000000,11.9654,11.9654,11.8292,11.8292,548590.13543747,0
+ITW.US,D,19960522,000000,11.8529,12.0117,11.7691,11.9654,1065989.9749339,0
+ITW.US,D,19960523,000000,11.9654,11.9654,11.8135,11.8529,706614.75048887,0
+ITW.US,D,19960524,000000,11.8815,11.8815,11.6852,11.7237,494679.49261082,0
+ITW.US,D,19960528,000000,11.7484,11.7484,11.4219,11.4219,1191782.1507015,0
+ITW.US,D,19960529,000000,11.5254,11.5718,11.4219,11.5491,879959.27818242,0
+ITW.US,D,19960530,000000,11.5254,11.5718,11.4455,11.5718,1794275.8326588,0
+ITW.US,D,19960531,000000,11.6546,11.7908,11.6398,11.701,1787928.6930974,0
+ITW.US,D,19960603,000000,11.6546,11.7691,11.6398,11.7691,856707.72204425,0
+ITW.US,D,19960604,000000,11.9654,11.9654,11.7908,11.8292,1479816.1752812,0
+ITW.US,D,19960605,000000,11.8292,11.8292,11.7908,11.8135,1939085.0969159,0
+ITW.US,D,19960606,000000,11.8292,11.8815,11.8135,11.8292,758406.63885403,0
+ITW.US,D,19960607,000000,11.7908,11.8292,11.701,11.8292,724051.39007627,0
+ITW.US,D,19960610,000000,11.7908,11.9654,11.7691,11.9417,736208.37739791,0
+ITW.US,D,19960611,000000,11.9417,12.0285,11.8815,11.8983,944440.37687988,0
+ITW.US,D,19960612,000000,11.8815,11.9654,11.6192,11.6192,384749.59007717,0
+ITW.US,D,19960613,000000,11.6546,11.6546,11.4455,11.5718,1488795.0309106,0
+ITW.US,D,19960614,000000,11.5718,11.6398,11.5106,11.5254,687057.32892375,0
+ITW.US,D,19960617,000000,11.4899,11.4899,11.2463,11.2621,1129417.7789493,0
+ITW.US,D,19960618,000000,11.3311,11.5491,11.3311,11.5106,1637839.7765745,0
+ITW.US,D,19960619,000000,11.5964,11.6192,11.5106,11.5491,729338.13864885,0
+ITW.US,D,19960620,000000,11.5491,11.701,11.4219,11.4613,706614.75048887,0
+ITW.US,D,19960621,000000,11.5254,11.5254,11.3962,11.4455,1364072.3699549,0
+ITW.US,D,19960624,000000,11.4899,11.7691,11.4899,11.7484,946023.86705636,0
+ITW.US,D,19960625,000000,11.701,11.8815,11.6852,11.8815,1337645.7233989,0
+ITW.US,D,19960626,000000,11.7967,11.8687,11.7404,11.777,2915759.9405959,0
+ITW.US,D,19960627,000000,11.707,11.8687,11.6626,11.8687,2032631.6545442,0
+ITW.US,D,19960628,000000,11.9052,11.9496,11.777,11.8391,1162711.6229801,0
+ITW.US,D,19960701,000000,11.8391,11.8687,11.6626,11.8214,739907.58076154,0
+ITW.US,D,19960702,000000,11.7404,11.7967,11.707,11.7552,948662.67943113,0
+ITW.US,D,19960703,000000,11.7404,11.9052,11.6932,11.9052,468250.81853852,0
+ITW.US,D,19960705,000000,11.777,11.7967,11.6398,11.6626,601438.35975903,0
+ITW.US,D,19960708,000000,11.624,11.624,11.3804,11.4958,842969.27206236,0
+ITW.US,D,19960709,000000,11.5333,11.557,11.4051,11.5106,631562.18216249,0
+ITW.US,D,19960710,000000,11.5806,11.777,11.4288,11.6626,692873.25923264,0
+ITW.US,D,19960711,000000,11.624,11.6398,11.3597,11.4051,392678.19229886,0
+ITW.US,D,19960712,000000,11.3804,11.4288,11.3232,11.4051,326609.54839246,0
+ITW.US,D,19960715,000000,11.3597,11.3597,10.8822,10.8822,1018430.5267012,0
+ITW.US,D,19960716,000000,10.8822,11.0737,10.6633,10.9454,1246744.060694,0
+ITW.US,D,19960717,000000,10.9681,11.4958,10.9681,11.4958,1363541.1607023,0
+ITW.US,D,19960718,000000,11.4958,11.5106,11.3232,11.4455,1611938.2567223,0
+ITW.US,D,19960719,000000,11.4455,11.4455,11.2078,11.3232,1079207.3532444,0
+ITW.US,D,19960722,000000,11.3025,11.3232,11.2078,11.3025,698156.96653087,0
+ITW.US,D,19960723,000000,11.3232,11.338,10.901,11.0095,1136285.9901822,0
+ITW.US,D,19960724,000000,10.8596,10.9681,10.7935,10.9296,858290.19846261,0
+ITW.US,D,19960725,000000,10.9296,11.0253,10.901,11.0095,1533192.567581,0
+ITW.US,D,19960726,000000,11.0095,11.0963,10.9888,11.0737,1111442.8338025,0
+ITW.US,D,19960729,000000,11.0963,11.2078,11.0737,11.1417,311815.77621229,0
+ITW.US,D,19960730,000000,11.1259,11.2078,11.0737,11.1851,1003101.490236,0
+ITW.US,D,19960731,000000,11.1851,11.2699,11.1851,11.2699,660627.64109333,0
+ITW.US,D,19960801,000000,11.2531,11.5106,11.2531,11.5106,1001515.9725433,0
+ITW.US,D,19960802,000000,11.6932,11.8391,11.6626,11.7404,838205.6226774,0
+ITW.US,D,19960805,000000,11.777,11.8904,11.777,11.8904,768449.94050475,0
+ITW.US,D,19960806,000000,11.8214,11.9328,11.777,11.9052,1033755.5081339,0
+ITW.US,D,19960807,000000,11.9496,11.9496,11.8214,11.8904,519520.62147417,0
+ITW.US,D,19960808,000000,11.8391,11.8904,11.8214,11.8904,347228.37470456,0
+ITW.US,D,19960809,000000,11.8904,11.9496,11.8391,11.9328,649531.04476056,0
+ITW.US,D,19960812,000000,11.9328,11.9753,11.8391,11.9753,1145799.0963385,0
+ITW.US,D,19960813,000000,11.9753,12.0207,11.8904,11.9753,915370.86291658,0
+ITW.US,D,19960814,000000,11.9496,12.0207,11.9328,12.0207,475127.13983627,0
+ITW.US,D,19960815,000000,12.0621,12.1489,12.0621,12.1489,624161.747919,0
+ITW.US,D,19960816,000000,12.1715,12.2367,12.1715,12.2139,867280.20543128,0
+ITW.US,D,19960819,000000,12.2367,12.3649,12.2367,12.355,875733.93435682,0
+ITW.US,D,19960820,000000,12.355,12.4112,12.355,12.3886,670143.78852397,0
+ITW.US,D,19960821,000000,12.4112,12.4498,12.3649,12.4498,545418.08629393,0
+ITW.US,D,19960822,000000,12.435,12.6539,12.435,12.6085,808086.86906451,0
+ITW.US,D,19960823,000000,12.5858,12.6085,12.5414,12.5414,660102.51438948,0
+ITW.US,D,19960826,000000,12.5414,12.5414,12.355,12.355,535907.00765386,0
+ITW.US,D,19960827,000000,12.2603,12.3649,12.2001,12.2998,821826.33280452,0
+ITW.US,D,19960828,000000,12.2998,12.4744,12.283,12.4112,456093.83121688,0
+ITW.US,D,19960829,000000,12.3649,12.3649,12.1261,12.1942,776900.62815595,0
+ITW.US,D,19960830,000000,12.1715,12.1942,12.0207,12.0779,628920.32851338,0
+ITW.US,D,19960903,000000,12.0207,12.1715,11.9328,12.1261,502606.06731627,0
+ITW.US,D,19960904,000000,12.0779,12.1942,11.9496,12.1489,807554.64605385,0
+ITW.US,D,19960905,000000,12.1015,12.3314,12.1015,12.2367,413296.00485285,0
+ITW.US,D,19960906,000000,12.2139,12.355,12.1715,12.283,618879.05437889,0
+ITW.US,D,19960909,000000,12.3314,12.3649,12.3314,12.3649,346171.02499005,0
+ITW.US,D,19960910,000000,12.3314,12.3886,12.283,12.2998,686002.00672546,0
+ITW.US,D,19960911,000000,12.283,12.4112,12.283,12.4112,544360.73657941,0
+ITW.US,D,19960912,000000,12.506,12.6786,12.506,12.6786,667504.97614921,0
+ITW.US,D,19960913,000000,12.6786,12.9223,12.6786,12.7595,848780.13358066,0
+ITW.US,D,19960916,000000,12.8058,12.8985,12.6914,12.7595,1020018.0719102,0
+ITW.US,D,19960917,000000,12.7466,12.7841,12.6786,12.7466,947612.42602343,0
+ITW.US,D,19960918,000000,12.7466,12.8985,12.6539,12.8502,845075.86142646,0
+ITW.US,D,19960919,000000,12.8641,12.9361,12.7841,12.8502,1225607.2039849,0
+ITW.US,D,19960920,000000,12.8502,12.8502,12.8058,12.8502,1403709.2985147,0
+ITW.US,D,19960923,000000,12.8058,12.9223,12.7841,12.9223,663272.53601679,0
+ITW.US,D,19960924,000000,12.8641,13.0031,12.8641,12.8985,846666.44790975,0
+ITW.US,D,19960925,000000,12.8985,12.8985,12.6332,12.7466,1289547.9696067,0
+ITW.US,D,19960926,000000,12.7772,12.9065,12.7772,12.7772,847193.60212984,0
+ITW.US,D,19960927,000000,12.7772,12.7772,12.5542,12.5938,542245.02339226,0
+ITW.US,D,19960930,000000,12.5938,12.6845,12.5938,12.6638,877847.62002773,0
+ITW.US,D,19961001,000000,12.6411,12.9479,12.5938,12.9479,1043798.8097846,0
+ITW.US,D,19961002,000000,12.9479,13.1471,12.9479,13.1471,922773.3246763,0
+ITW.US,D,19961003,000000,13.1471,13.1688,12.9065,12.9281,569200.85168464,0
+ITW.US,D,19961004,000000,12.9715,12.9873,12.6638,12.6845,1052252.5387101,0
+ITW.US,D,19961007,000000,12.6845,12.6845,12.3806,12.5316,1384679.0311696,0
+ITW.US,D,19961008,000000,12.5316,12.6638,12.5316,12.5681,1114087.728726,0
+ITW.US,D,19961009,000000,12.5938,12.5938,12.4182,12.4902,364675.15187312,0
+ITW.US,D,19961010,000000,12.4674,12.4674,12.355,12.4024,447643.14356568,0
+ITW.US,D,19961011,000000,12.3806,12.4902,12.3382,12.4674,768974.0534505,0
+ITW.US,D,19961014,000000,12.4182,12.4428,12.4024,12.4024,563914.10311207,0
+ITW.US,D,19961015,000000,12.4024,12.5316,12.3166,12.4674,773729.59277052,0
+ITW.US,D,19961016,000000,12.5108,12.5316,12.4182,12.5316,727224.45297793,0
+ITW.US,D,19961017,000000,12.5542,12.9281,12.5542,12.7989,1176448.0454458,0
+ITW.US,D,19961018,000000,12.8147,12.9715,12.7772,12.9715,942854.85918716,0
+ITW.US,D,19961021,000000,12.8641,12.9479,12.7309,12.7309,990418.36245238,0
+ITW.US,D,19961022,000000,12.7052,12.7052,12.4428,12.5542,1201819.3698035,0
+ITW.US,D,19961023,000000,12.5316,12.7052,12.4024,12.6411,978788.52935082,0
+ITW.US,D,19961024,000000,12.6411,12.9715,12.6253,12.7772,1808540.4231027,0
+ITW.US,D,19961025,000000,12.7772,12.7772,12.6253,12.6411,968219.08723814,0
+ITW.US,D,19961028,000000,12.7052,12.8373,12.3806,12.3806,830285.13052064,0
+ITW.US,D,19961029,000000,12.4674,12.5938,12.4674,12.5108,1016841.9677341,0
+ITW.US,D,19961030,000000,12.5108,12.5542,12.2919,12.3382,1038510.0336958,0
+ITW.US,D,19961031,000000,12.2435,12.3382,12.2001,12.3382,1301704.9569284,0
+ITW.US,D,19961101,000000,12.3806,12.4182,12.2435,12.4024,880489.47367685,0
+ITW.US,D,19961104,000000,12.4182,12.6638,12.4182,12.6411,940735.09096755,0
+ITW.US,D,19961105,000000,12.6845,12.8641,12.6638,12.7525,1524736.8111392,0
+ITW.US,D,19961106,000000,12.8641,13.0179,12.8641,13.0179,1181209.6673145,0
+ITW.US,D,19961107,000000,12.9479,13.3888,12.9281,13.3444,1309107.4186881,0
+ITW.US,D,19961108,000000,13.3444,13.3444,13.1225,13.1688,1134700.4724895,0
+ITW.US,D,19961111,000000,13.2063,13.3888,13.2063,13.3652,655343.9337951,0
+ITW.US,D,19961112,000000,13.3888,13.6295,13.3888,13.6295,510533.65577985,0
+ITW.US,D,19961113,000000,13.6087,13.8267,13.6087,13.8267,731978.97853985,0
+ITW.US,D,19961114,000000,13.8267,14.0468,13.7823,14.025,671200.12448037,0
+ITW.US,D,19961115,000000,14.1346,14.1976,13.9629,13.9629,990418.36245238,0
+ITW.US,D,19961118,000000,13.9777,14.025,13.9225,13.9629,446053.57084051,0
+ITW.US,D,19961119,000000,13.9994,14.0468,13.9225,14.0468,610424.31169523,0
+ITW.US,D,19961120,000000,14.0882,14.394,14.0882,14.394,479883.69291441,0
+ITW.US,D,19961121,000000,14.394,14.394,14.243,14.243,735676.15438725,0
+ITW.US,D,19961122,000000,14.2894,14.5517,14.2894,14.4621,1433302.9254237,0
+ITW.US,D,19961125,000000,14.4621,14.9858,14.4621,14.8576,760518.29700871,0
+ITW.US,D,19961126,000000,14.8142,14.9622,14.6633,14.7047,1323374.0366481,0
+ITW.US,D,19961127,000000,14.7422,14.7984,14.6219,14.7984,709248.49407307,0
+ITW.US,D,19961129,000000,14.8428,15.0548,14.8428,15.0548,235181.74522565,0
+ITW.US,D,19961202,000000,15.0164,15.2965,14.9,15.1446,856707.72204425,0
+ITW.US,D,19961203,000000,15.0992,15.3203,14.6376,14.6376,746775.79199437,0
+ITW.US,D,19961204,000000,14.4877,14.4877,14.1513,14.2224,1428548.3998618,0
+ITW.US,D,19961205,000000,14.2894,14.6849,14.2894,14.5517,929639.5083929,0
+ITW.US,D,19961206,000000,13.8633,14.0882,13.8633,14.0724,1627268.3069456,0
+ITW.US,D,19961209,000000,14.0468,14.2894,13.9363,14.243,1111442.8338025,0
+ITW.US,D,19961210,000000,14.1513,14.1976,14.0468,14.0882,1193364.6271199,0
+ITW.US,D,19961211,000000,14.0468,14.0724,13.8958,13.8958,908498.59665128,0
+ITW.US,D,19961212,000000,13.9225,13.9363,13.6779,13.6779,894758.11915317,0
+ITW.US,D,19961213,000000,13.6295,13.6541,13.4352,13.6541,1184901.7743713,0
+ITW.US,D,19961216,000000,13.6541,13.7143,13.6087,13.6295,946023.86705636,0
+ITW.US,D,19961217,000000,13.4716,13.6087,13.4716,13.5407,1141569.6974804,0
+ITW.US,D,19961218,000000,13.4716,13.7823,13.4352,13.6779,715070.50693065,0
+ITW.US,D,19961219,000000,13.7449,13.8524,13.7143,13.8041,766337.26859196,0
+ITW.US,D,19961220,000000,14.3121,14.3121,14.1079,14.2657,1620392.9994059,0
+ITW.US,D,19961223,000000,14.2224,14.243,13.9994,14.0468,325558.28122663,0
+ITW.US,D,19961224,000000,14.025,14.0882,14.025,14.0724,274290.50580721,0
+ITW.US,D,19961226,000000,14.0724,14.2224,14.0468,14.2224,375234.45640465,0
+ITW.US,D,19961227,000000,14.169,14.2943,14.1434,14.2056,349339.01910113,0
+ITW.US,D,19961230,000000,14.2056,14.5045,14.169,14.2756,528503.53213603,0
+ITW.US,D,19961231,000000,14.2598,14.2598,13.9284,14.0556,417520.33492033,0
+ITW.US,D,19970102,000000,14.101,14.101,13.5713,13.8573,740429.66619105,0
+ITW.US,D,19970103,000000,13.9846,14.0556,13.9047,13.9846,1578644.4126915,0
+ITW.US,D,19970106,000000,14.1218,14.3644,13.9284,14.101,653758.41610239,0
+ITW.US,D,19970107,000000,14.0398,14.2598,13.9047,14.2598,922773.3246763,0
+ITW.US,D,19970108,000000,14.2756,14.3644,14.0182,14.0882,820764.92805753,0
+ITW.US,D,19970109,000000,14.1218,14.2756,14.0182,14.101,1062295.8403609,0
+ITW.US,D,19970110,000000,13.9284,14.1218,13.811,14.101,1542180.5470334,0
+ITW.US,D,19970113,000000,14.0556,14.2056,13.9708,14.1218,829224.73953177,0
+ITW.US,D,19970114,000000,14.1908,14.3437,14.1908,14.3269,728810.98442877,0
+ITW.US,D,19970115,000000,14.2598,14.2598,13.9047,14.0556,1092421.6902805,0
+ITW.US,D,19970116,000000,14.0182,14.1218,13.8573,14.0398,919066.01124775,0
+ITW.US,D,19970117,000000,14.0398,14.3644,14.0182,14.2943,914312.49944394,0
+ITW.US,D,19970120,000000,14.2598,14.3861,14.2598,14.2598,804386.65194276,0
+ITW.US,D,19970121,000000,14.169,14.3644,14.1218,14.2756,1032698.1584194,0
+ITW.US,D,19970122,000000,14.2598,14.2598,13.9491,13.9846,978788.52935082,0
+ITW.US,D,19970123,000000,14.0182,14.0882,13.6857,13.7065,915370.86291658,0
+ITW.US,D,19970124,000000,13.7065,13.7755,13.4864,13.5022,1266293.3721942,0
+ITW.US,D,19970127,000000,13.4194,13.5713,13.156,13.5555,2219191.5330321,0
+ITW.US,D,19970128,000000,13.5555,14.0398,13.5555,13.9047,1513110.019312,0
+ITW.US,D,19970129,000000,13.8573,14.0882,13.7291,14.0398,1015785.6317777,0
+ITW.US,D,19970130,000000,14.0882,14.3644,14.0882,14.3644,916427.19887297,0
+ITW.US,D,19970131,000000,14.4107,14.6307,14.3644,14.3644,1074980.9956607,0
+ITW.US,D,19970203,000000,14.4107,14.4107,14.169,14.2312,960294.54004891,0
+ITW.US,D,19970204,000000,14.2756,14.5607,14.2756,14.5193,711893.38899653,0
+ITW.US,D,19970205,000000,14.5833,14.6081,14.2056,14.2056,1069166.07911,0
+ITW.US,D,19970206,000000,14.1908,14.5607,14.169,14.5379,1219257.0231491,0
+ITW.US,D,19970207,000000,14.5379,14.8704,14.5193,14.6544,926467.45924935,0
+ITW.US,D,19970210,000000,14.6544,14.7895,14.6081,14.6307,627862.97879887,0
+ITW.US,D,19970211,000000,14.6761,14.8073,14.5193,14.8073,645833.86891316,0
+ITW.US,D,19970212,000000,14.756,14.7895,14.6307,14.7422,876261.0885769,0
+ITW.US,D,19970213,000000,14.7422,15.1752,14.7422,15.0914,1572302.3419207,0
+ITW.US,D,19970214,000000,15.0914,15.3943,15.0292,15.3351,1609823.5572932,0
+ITW.US,D,19970218,000000,15.3351,15.4238,15.2137,15.3775,1239871.7944287,0
+ITW.US,D,19970219,000000,15.2877,15.5293,15.1535,15.2877,826054.71790446,0
+ITW.US,D,19970220,000000,15.2206,15.3943,15.1368,15.2877,664862.10874198,0
+ITW.US,D,19970221,000000,15.2877,15.2877,15.0292,15.1131,971389.10886545,0
+ITW.US,D,19970224,000000,15.0292,15.4485,15.0292,15.3943,905855.72924405,0
+ITW.US,D,19970225,000000,15.2206,15.3557,15.2058,15.2413,1051727.4120063,0
+ITW.US,D,19970226,000000,15.2413,15.2413,14.9098,15.1752,1492495.2480324,0
+ITW.US,D,19970227,000000,15.1752,15.1752,14.8704,14.8704,1036923.502245,0
+ITW.US,D,19970228,000000,14.7895,14.9622,14.756,14.8516,835565.79654451,0
+ITW.US,D,19970303,000000,14.8073,14.9326,14.6544,14.9326,642134.66554953,0
+ITW.US,D,19970304,000000,14.8931,14.9858,14.756,14.7895,890002.57983314,0
+ITW.US,D,19970305,000000,14.828,14.9098,14.8073,14.8704,1351391.2696875,0
+ITW.US,D,19970306,000000,14.9098,15.1535,14.9098,15.1368,1463428.7753433,0
+ITW.US,D,19970307,000000,15.1535,15.2709,15.1131,15.2413,1104575.6363279,0
+ITW.US,D,19970310,000000,15.2413,15.2413,15.1368,15.2206,978266.44392132,0
+ITW.US,D,19970311,000000,15.2413,15.3943,15.2413,15.3943,644247.33746233,0
+ITW.US,D,19970312,000000,15.4485,15.5077,15.4485,15.5077,1050137.8392811,0
+ITW.US,D,19970313,000000,15.4869,15.5077,15.3351,15.3351,969802.57741462,0
+ITW.US,D,19970314,000000,15.4869,15.7494,15.4633,15.7494,1408990.9782966,0
+ITW.US,D,19970317,000000,15.7494,15.7494,15.5293,15.7494,728279.77517623,0
+ITW.US,D,19970318,000000,15.7946,15.8786,15.5994,15.8786,1225072.9534579,0
+ITW.US,D,19970319,000000,15.8786,16.0166,15.772,15.9466,1532134.2041083,0
+ITW.US,D,19970320,000000,16.0166,16.0383,15.4869,15.5747,2154186.3213888,0
+ITW.US,D,19970321,000000,15.704,15.8558,15.6211,15.8558,1764148.968981,0
+ITW.US,D,19970324,000000,15.8786,16.0817,15.772,15.9466,1837611.9645822,0
+ITW.US,D,19970325,000000,15.9752,15.9752,15.6882,15.772,1728739.4117631,0
+ITW.US,D,19970326,000000,15.7582,15.7582,15.3429,15.4317,2121942.7307658,0
+ITW.US,D,19970327,000000,15.6063,15.7414,15.0548,15.0548,2283674.6592458,0
+ITW.US,D,19970331,000000,15.0548,15.0548,14.2894,14.4621,1985061.0549722,0
+ITW.US,D,19970401,000000,14.6376,15.191,14.6149,15.0164,1786875.3984153,0
+ITW.US,D,19970402,000000,15.0292,15.3429,14.8783,15.0548,1040100.6201791,0
+ITW.US,D,19970403,000000,15.0548,15.0548,14.7728,14.8783,1790573.5880209,0
+ITW.US,D,19970404,000000,14.8428,15.2561,14.7984,15.2561,821295.12355197,0
+ITW.US,D,19970407,000000,15.2561,15.4317,15.1446,15.1683,788531.47501562,0
+ITW.US,D,19970408,000000,15.1446,15.1446,14.9236,15.0854,1941196.7550707,0
+ITW.US,D,19970409,000000,15.2561,15.2561,14.9494,14.97,597213.01593343,0
+ITW.US,D,19970410,000000,14.97,14.9928,14.9,14.9494,629977.6782279,0
+ITW.US,D,19970411,000000,14.8428,14.8428,14.2598,14.2598,1008915.3930286,0
+ITW.US,D,19970414,000000,14.3269,14.5291,14.2224,14.5045,742544.36562008,0
+ITW.US,D,19970415,000000,14.6849,15.12,14.6149,15.12,1723984.8862012,0
+ITW.US,D,19970416,000000,14.9494,15.2561,14.9,15.2137,1349802.7107204,0
+ITW.US,D,19970417,000000,15.2354,15.6063,15.1683,15.5027,1431718.4214891,0
+ITW.US,D,19970418,000000,15.5165,15.629,15.4543,15.5451,728279.77517623,0
+ITW.US,D,19970421,000000,15.5451,15.6063,15.3853,15.5027,829756.96254244,0
+ITW.US,D,19970422,000000,15.5027,15.8558,15.5027,15.8104,931753.19406381,0
+ITW.US,D,19970423,000000,15.8558,16.1193,15.7868,15.8943,1267353.763183,0
+ITW.US,D,19970424,000000,15.9851,16.0462,15.6763,15.8104,978266.44392132,0
+ITW.US,D,19970425,000000,15.8558,15.8943,15.7868,15.8558,623636.62121516,0
+ITW.US,D,19970428,000000,15.8558,15.9377,15.7868,15.8262,743072.53359828,0
+ITW.US,D,19970429,000000,15.8786,16.3106,15.8786,16.3106,905328.57502397,0
+ITW.US,D,19970430,000000,16.2869,16.4004,16.0679,16.1193,1175389.6819731,0
+ITW.US,D,19970501,000000,16.0305,16.2485,15.9624,16.2277,966101.34653476,0
+ITW.US,D,19970502,000000,16.2701,16.4004,16.0462,16.2485,1296947.3900921,0
+ITW.US,D,19970505,000000,16.3421,17.1964,16.3421,17.1964,1080788.8159047,0
+ITW.US,D,19970506,000000,17.0671,17.0671,16.5138,16.7328,2072269.5968622,0
+ITW.US,D,19970507,000000,16.7328,16.8906,16.6194,16.643,756823.14867755,0
+ITW.US,D,19970508,000000,16.4694,16.7328,16.423,16.6194,1024246.4570101,0
+ITW.US,D,19970509,000000,16.7101,16.8265,16.355,16.7574,721936.69064725,0
+ITW.US,D,19970512,000000,16.8906,17.0849,16.8008,17.0671,786945.95732291,0
+ITW.US,D,19970513,000000,17.0671,17.0671,16.5956,16.7328,895286.28713137,0
+ITW.US,D,19970514,000000,16.8709,17.0849,16.8709,17.0149,795930.89550099,0
+ITW.US,D,19970515,000000,16.9765,17.0849,16.8906,17.0671,636319.74899875,0
+ITW.US,D,19970516,000000,17.0671,17.0671,16.6667,16.7574,908498.59665128,0
+ITW.US,D,19970519,000000,16.8423,17.0849,16.8423,16.9981,757348.2753814,0
+ITW.US,D,19970520,000000,16.9084,17.1115,16.7574,17.1115,652704.10766223,0
+ITW.US,D,19970521,000000,17.0849,17.0849,16.5838,16.6667,1147909.740735,0
+ITW.US,D,19970522,000000,16.7574,16.9765,16.6667,16.8008,639492.81190042,0
+ITW.US,D,19970523,000000,16.8423,17.2418,16.8423,17.1964,910614.30983843,0
+ITW.US,D,19970527,000000,17.1343,17.3572,17.0425,17.299,926998.66850189,0
+ITW.US,D,19970528,000000,17.2862,17.5062,17.1481,17.37,596420.25708707,0
+ITW.US,D,19970529,000000,17.5426,17.6344,17.2418,17.2862,778225.61001297,0
+ITW.US,D,19970530,000000,16.9311,17.5426,16.9311,17.5426,719293.82324002,0
+ITW.US,D,19970602,000000,17.5062,17.5969,17.3246,17.4144,551230.97532847,0
+ITW.US,D,19970603,000000,17.5062,17.6344,17.37,17.5426,394262.69623346,0
+ITW.US,D,19970604,000000,17.4608,17.5062,17.1964,17.3246,580824.6022375,0
+ITW.US,D,19970605,000000,17.2862,17.5426,17.1481,17.37,953687.8784099,0
+ITW.US,D,19970606,000000,17.37,17.5426,17.3246,17.5426,3807875.1923418,0
+ITW.US,D,19970609,000000,17.5969,17.8523,17.5426,17.8523,698950.73913534,0
+ITW.US,D,19970610,000000,17.9451,18.2568,17.6344,17.6344,1138923.7887988,0
+ITW.US,D,19970611,000000,17.8179,17.9451,17.5426,17.5426,745193.315576,0
+ITW.US,D,19970612,000000,17.8179,18.2568,17.7695,18.2094,567087.16601373,0
+ITW.US,D,19970613,000000,18.392,18.5557,18.1256,18.2568,888946.24387674,0
+ITW.US,D,19970616,000000,18.3387,18.4758,18.166,18.2094,584523.80560113,0
+ITW.US,D,19970617,000000,17.9925,18.026,17.8179,17.8179,1075508.1498808,0
+ITW.US,D,19970618,000000,17.9077,17.9925,17.6581,17.9925,852734.80398941,0
+ITW.US,D,19970619,000000,17.9925,18.166,17.8523,18.1256,797776.9490294,0
+ITW.US,D,19970620,000000,18.3387,18.392,18.026,18.2094,1046973.9002025,0
+ITW.US,D,19970623,000000,17.8523,18.026,17.5969,17.6807,819973.1829693,0
+ITW.US,D,19970624,000000,17.7261,17.9925,17.5426,17.9077,888678.61173423,0
+ITW.US,D,19970625,000000,17.9077,18.2342,17.5062,17.6117,771087.73912141,0
+ITW.US,D,19970626,000000,17.5426,17.6581,17.1875,17.589,722730.46325172,0
+ITW.US,D,19970627,000000,17.7261,18.1256,17.4972,18.1256,878107.14210531,0
+ITW.US,D,19970630,000000,18.026,18.026,17.4371,17.6581,915632.41251039,0
+ITW.US,D,19970701,000000,17.589,17.9925,17.5426,17.9451,663006.93139052,0
+ITW.US,D,19970702,000000,17.9451,18.392,17.8523,18.392,592189.8444709,0
+ITW.US,D,19970703,000000,18.392,18.6129,18.166,18.4068,412497.1634578,0
+ITW.US,D,19970707,000000,18.4995,18.6781,18.315,18.3683,799100.9171283,0
+ITW.US,D,19970708,000000,18.315,18.6495,18.2568,18.5557,561801.43119927,0
+ITW.US,D,19970709,000000,18.6947,18.7382,18.166,18.2568,652704.10766223,0
+ITW.US,D,19970710,000000,18.3387,18.6129,18.0832,18.5192,492832.42532429,0
+ITW.US,D,19970711,000000,18.5794,18.7875,18.4284,18.5192,567879.92486009,0
+ITW.US,D,19970714,000000,18.5419,18.7165,18.4068,18.5557,566028.8025411,0
+ITW.US,D,19970715,000000,18.7382,18.8556,18.5557,18.8556,840325.39089701,0
+ITW.US,D,19970716,000000,19.0036,19.0509,18.7165,18.8309,980112.49744973,0
+ITW.US,D,19970717,000000,18.7875,19.5579,18.5557,19.1406,952631.5424535,0
+ITW.US,D,19970718,000000,19.2699,19.3143,18.6495,18.6495,988834.8722759,0
+ITW.US,D,19970721,000000,18.6129,18.7875,18.392,18.5419,540922.06905148,0
+ITW.US,D,19970722,000000,18.4521,19.1634,18.4068,19.0716,599059.06946184,0
+ITW.US,D,19970723,000000,19.1634,19.1772,18.9365,18.9611,763955.95077854,0
+ITW.US,D,19970724,000000,18.9611,18.969,17.9451,18.6277,1832329.2710421,0
+ITW.US,D,19970725,000000,18.7165,18.8309,18.315,18.315,946551.02127644,0
+ITW.US,D,19970728,000000,18.4068,18.5557,18.026,18.1848,920919.16108296,0
+ITW.US,D,19970729,000000,18.1848,18.2568,17.8997,18.166,1620660.6315484,0
+ITW.US,D,19970730,000000,18.3387,18.3683,17.7261,17.9925,1207898.8772225,0
+ITW.US,D,19970731,000000,17.8997,18.3683,17.4972,18.3387,2106092.6226292,0
+ITW.US,D,19970801,000000,18.392,18.4995,17.8523,18.2568,947342.76636469,0
+ITW.US,D,19970804,000000,18.2568,18.5192,18.0832,18.2094,358329.0260698,0
+ITW.US,D,19970805,000000,18.166,18.2982,18.0585,18.0832,509745.96572407,0
+ITW.US,D,19970806,000000,18.026,18.3387,18.026,18.2342,599588.25119816,0
+ITW.US,D,19970807,000000,18.315,18.4758,17.8415,17.8415,711632.85316082,0
+ITW.US,D,19970808,000000,17.6581,17.7853,17.0593,17.1717,1064671.0756255,0
+ITW.US,D,19970811,000000,17.4144,17.5426,17.1875,17.2862,898195.77292299,0
+ITW.US,D,19970812,000000,17.37,17.4144,17.0149,17.1481,695774.63495934,0
+ITW.US,D,19970813,000000,17.5426,17.5426,16.9765,17.0357,1063355.2175916,0
+ITW.US,D,19970814,000000,17.0357,17.3246,16.9903,17.1263,788794.03836755,0
+ITW.US,D,19970815,000000,16.9231,17.1047,16.5316,16.577,689700.19633097,0
+ITW.US,D,19970818,000000,16.577,17.1875,16.1143,17.0149,1123073.6806622,0
+ITW.US,D,19970819,000000,17.0149,17.4371,16.9765,17.2576,838205.6226774,0
+ITW.US,D,19970820,000000,17.299,17.4371,16.9459,17.3493,1019222.2717895,0
+ITW.US,D,19970821,000000,17.4371,17.4776,17.1717,17.2359,662482.81844478,0
+ITW.US,D,19970822,000000,16.9765,17.299,16.8186,17.299,881812.42801764,0
+ITW.US,D,19970825,000000,17.3246,17.5426,17.1481,17.3246,703962.75925861,0
+ITW.US,D,19970826,000000,17.1875,17.6807,17.1875,17.5278,1279775.3413729,0
+ITW.US,D,19970827,000000,17.4776,17.589,17.0357,17.2862,701853.12862015,0
+ITW.US,D,19970828,000000,17.0149,17.6581,16.6342,17.1875,913784.33146574,0
+ITW.US,D,19970829,000000,17.1263,17.3246,16.9903,17.1047,651384.19459578,0
+ITW.US,D,19970902,000000,17.1875,17.4608,17.0149,17.1481,891058.91578954,0
+ITW.US,D,19970903,000000,17.1481,17.7034,17.1481,17.3246,712955.80750162,0
+ITW.US,D,19970904,000000,17.1717,17.7478,17.1717,17.5278,592189.8444709,0
+ITW.US,D,19970905,000000,17.6581,17.7695,17.2359,17.4776,446587.8213674,0
+ITW.US,D,19970908,000000,17.4776,17.6581,17.4776,17.589,534319.46244491,0
+ITW.US,D,19970909,000000,17.4144,17.8179,17.4144,17.4776,824206.63685982,0
+ITW.US,D,19970910,000000,17.4371,17.589,17.3908,17.4144,788794.03836755,0
+ITW.US,D,19970911,000000,17.37,17.4972,16.8423,17.2359,594832.71187813,0
+ITW.US,D,19970912,000000,17.37,17.37,16.793,17.1875,865956.23733237,0
+ITW.US,D,19970915,000000,17.1047,17.3493,17.0357,17.1263,385807.9535498,0
+ITW.US,D,19970916,000000,17.4776,17.8179,17.4144,17.7853,1035603.5891786,0
+ITW.US,D,19970917,000000,17.8761,18.026,17.6807,17.7261,670937.56112845,0
+ITW.US,D,19970918,000000,17.8179,17.9925,17.5654,17.5654,693133.79506833,0
+ITW.US,D,19970919,000000,17.5654,17.7034,17.3246,17.4144,1833381.551966,0
+ITW.US,D,19970922,000000,17.4144,17.5278,17.3246,17.4776,783244.72644304,0
+ITW.US,D,19970923,000000,17.5654,17.5654,17.2862,17.4371,785096.86252014,0
+ITW.US,D,19970924,000000,17.2576,17.37,16.862,17.0149,891058.91578954,0
+ITW.US,D,19970925,000000,17.0149,17.1481,16.8423,16.9765,770557.54362698,0
+ITW.US,D,19970926,000000,17.0849,17.589,17.0357,17.589,1221904.9593469,0
+ITW.US,D,19970929,000000,17.4972,17.8179,17.4776,17.7853,705554.35950001,0
+ITW.US,D,19970930,000000,17.7034,17.7261,17.4371,17.6117,856173.47151735,0
+ITW.US,D,19971001,000000,17.7034,17.7853,17.5426,17.7034,696305.84421188,0
+ITW.US,D,19971002,000000,17.7034,18.166,17.6117,18.1256,786415.76182847,0
+ITW.US,D,19971003,000000,18.4068,18.4364,17.7695,17.9451,1036396.3480249,0
+ITW.US,D,19971006,000000,17.9925,18.4068,17.9925,18.392,687851.10152822,0
+ITW.US,D,19971007,000000,18.2982,18.5192,18.166,18.4758,528770.15052042,0
+ITW.US,D,19971008,000000,18.392,18.459,18.097,18.323,561801.43119927,0
+ITW.US,D,19971009,000000,18.2094,18.3387,18.026,18.2982,523481.37443161,0
+ITW.US,D,19971010,000000,18.2568,18.2568,17.9925,18.097,780864.42238774,0
+ITW.US,D,19971013,000000,18.323,18.3387,17.9225,18.0112,364401.43718192,0
+ITW.US,D,19971014,000000,18.026,18.2982,17.7478,18.1848,677806.78611939,0
+ITW.US,D,19971015,000000,18.097,18.3387,18.0585,18.2786,424388.54615316,0
+ITW.US,D,19971016,000000,18.459,18.5636,17.7478,17.8761,892381.87013033,0
+ITW.US,D,19971017,000000,17.8523,18.0585,17.7034,17.9678,842172.45818354,0
+ITW.US,D,19971020,000000,17.9678,18.392,17.8997,18.097,675427.49582219,0
+ITW.US,D,19971021,000000,18.392,18.5192,18.1256,18.5192,583996.65138105,0
+ITW.US,D,19971022,000000,18.5636,18.5883,18.2342,18.2786,560217.94102279,0
+ITW.US,D,19971023,000000,18.2568,18.3387,17.4371,17.9451,1064409.5260318,0
+ITW.US,D,19971024,000000,18.2982,18.2982,17.8997,18.097,803589.83806394,0
+ITW.US,D,19971027,000000,17.9925,18.2094,17.2359,17.37,1262600.2513792,0
+ITW.US,D,19971028,000000,16.6667,17.6807,16.6114,17.37,2554791.0883932,0
+ITW.US,D,19971029,000000,17.37,17.6807,16.9695,17.3493,1182527.5528646,0
+ITW.US,D,19971030,000000,17.1047,17.5278,17.1047,17.1047,971923.35939234,0
+ITW.US,D,19971031,000000,17.1875,17.4776,17.1047,17.4371,1059124.8049754,0
+ITW.US,D,19971103,000000,17.8997,18.2094,17.8179,18.0585,1057803.8781509,0
+ITW.US,D,19971104,000000,18.0585,18.323,17.9925,18.2342,1174600.9781593,0
+ITW.US,D,19971105,000000,18.2982,18.5419,18.2982,18.3387,778484.11833243,0
+ITW.US,D,19971106,000000,18.5192,18.8743,18.0832,18.7697,1110125.9620105,0
+ITW.US,D,19971107,000000,18.4364,18.895,18.2568,18.7875,1550636.3034751,0
+ITW.US,D,19971110,000000,18.8743,19.0943,18.4068,18.459,946023.86705636,0
+ITW.US,D,19971111,000000,18.459,18.459,17.8761,18.0585,594571.16228432,0
+ITW.US,D,19971112,000000,17.5426,18.323,17.5426,17.8761,749941.75858922,0
+ITW.US,D,19971113,000000,17.8997,18.3683,17.7695,18.166,827635.1668066,0
+ITW.US,D,19971114,000000,18.166,18.2568,17.7853,18.0585,756823.14867755,0
+ITW.US,D,19971117,000000,18.1483,18.5636,18.1483,18.4995,651909.32129963,0
+ITW.US,D,19971118,000000,18.4364,18.4364,18.0112,18.1256,719030.24612997,0
+ITW.US,D,19971119,000000,18.3387,18.6781,18.3387,18.459,592453.42158094,0
+ITW.US,D,19971120,000000,18.6129,19.2324,18.6129,19.0716,1197596.0534942,0
+ITW.US,D,19971121,000000,19.2324,19.3014,18.9611,19.0716,772673.25681412,0
+ITW.US,D,19971124,000000,18.9611,19.4523,18.9611,19.0036,751266.74044624,0
+ITW.US,D,19971125,000000,19.1406,19.2699,18.9917,19.0252,669614.60678765,0
+ITW.US,D,19971126,000000,19.121,19.3665,19.121,19.1406,610424.31169523,0
+ITW.US,D,19971128,000000,19.2324,19.4967,19.186,19.4297,324498.90399589,0
+ITW.US,D,19971201,000000,19.4967,19.989,19.3665,19.9672,863574.91951895,0
+ITW.US,D,19971202,000000,19.8676,20.1616,19.8065,19.8499,820764.92805753,0
+ITW.US,D,19971203,000000,19.9368,19.9368,19.4523,19.4967,846399.82952536,0
+ITW.US,D,19971204,000000,19.5401,19.7631,19.3665,19.4523,699211.27497104,0
+ITW.US,D,19971205,000000,19.407,20.0018,19.186,19.8676,762368.40556959,0
+ITW.US,D,19971208,000000,19.9672,19.9672,19.407,19.4721,893703.810713,0
+ITW.US,D,19971209,000000,19.5165,19.5885,19.4523,19.4967,562856.75339755,0
+ITW.US,D,19971210,000000,19.407,19.5579,19.3143,19.4523,797248.7810512,0
+ITW.US,D,19971211,000000,19.4297,19.6269,19.2324,19.335,1226920.0207444,0
+ITW.US,D,19971212,000000,19.3833,19.4889,19.2324,19.407,700535.24306994,0
+ITW.US,D,19971215,000000,19.4523,19.8065,19.3143,19.7157,569464.42879469,0
+ITW.US,D,19971216,000000,19.7157,20.1182,19.6921,20.0018,1001515.9725433,0
+ITW.US,D,19971217,000000,20.1389,20.8521,20.1182,20.3569,1062824.008339,0
+ITW.US,D,19971218,000000,20.3815,20.3815,20.0235,20.1182,668562.32586372,0
+ITW.US,D,19971219,000000,20.0235,20.1764,19.7631,20.0235,1693329.8545451,0
+ITW.US,D,19971222,000000,20.0708,20.3343,20.0235,20.0708,821031.54644193,0
+ITW.US,D,19971223,000000,20.1616,20.2455,19.989,20.0235,963732.19381873,0
+ITW.US,D,19971224,000000,20.0235,20.0955,19.9368,19.9368,589809.54041559,0
+ITW.US,D,19971226,000000,20.1182,20.208,19.9672,19.9672,177312.37695779,0
+ITW.US,D,19971229,000000,20.1093,20.6914,20.0955,20.4713,484114.10553059,0
+ITW.US,D,19971230,000000,20.9557,21.1391,20.6914,21.0938,1180679.4718201,0
+ITW.US,D,19971231,000000,21.0938,21.3581,21.004,21.3581,891319.45162524,0
+ITW.US,D,19980102,000000,21.1391,21.1757,20.6914,21.1391,614914.24638899,0
+ITW.US,D,19980105,000000,21.1391,21.1539,20.8304,21.0938,865690.6327061,0
+ITW.US,D,19980106,000000,20.8679,21.0938,20.717,20.7968,972444.43106373,0
+ITW.US,D,19980107,000000,20.6104,20.6104,20.2455,20.4871,1107747.6854714,0
+ITW.US,D,19980108,000000,20.2455,20.2455,19.5401,19.7828,1340554.1954324,0
+ITW.US,D,19980109,000000,19.7986,19.7986,18.8674,19.0252,881282.23252321,0
+ITW.US,D,19980112,000000,18.7382,19.4523,18.7165,18.9365,1303819.6563574,0
+ITW.US,D,19980113,000000,18.9838,19.0716,18.6731,18.6947,1545611.1044964,0
+ITW.US,D,19980114,000000,18.7875,19.8676,18.7875,19.7631,2420553.293765,0
+ITW.US,D,19980115,000000,19.7631,19.7631,19.3833,19.4889,1134964.0495995,0
+ITW.US,D,19980116,000000,19.7157,20.2455,19.7157,19.7986,894758.11915317,0
+ITW.US,D,19980120,000000,19.8676,20.5897,19.8676,20.5897,974826.76263527,0
+ITW.US,D,19980121,000000,20.3815,20.4289,19.7157,20.0502,756026.33479873,0
+ITW.US,D,19980122,000000,19.7157,20.0235,19.5401,19.9368,840590.99552328,0
+ITW.US,D,19980123,000000,19.9811,20.0955,19.5885,19.921,787736.68865303,0
+ITW.US,D,19980126,000000,20.0018,20.2317,19.8972,19.921,525597.08761876,0
+ITW.US,D,19980127,000000,19.8499,20.1389,19.7986,20.0235,614914.24638899,0
+ITW.US,D,19980128,000000,20.1093,20.2455,19.5885,20.0955,636055.1581306,0
+ITW.US,D,19980129,000000,20.1616,20.6104,20.1093,20.3569,1170640.2252018,0
+ITW.US,D,19980130,000000,20.3569,20.3569,19.6921,19.7631,971652.6859755,0
+ITW.US,D,19980202,000000,20.1616,20.4871,20.0235,20.2455,1301447.462367,0
+ITW.US,D,19980203,000000,20.1616,20.2455,20.1093,20.2317,479354.5111781,0
+ITW.US,D,19980204,000000,20.1764,20.1764,19.7986,19.9811,586376.95543635,0
+ITW.US,D,19980205,000000,19.921,20.1093,19.6477,19.9811,824731.76356368,0
+ITW.US,D,19980206,000000,20.1616,20.208,19.7631,20.0708,651909.32129963,0
+ITW.US,D,19980209,000000,20.0235,20.1616,19.6674,19.8972,686002.00672546,0
+ITW.US,D,19980210,000000,19.8972,19.9811,19.6674,19.8302,873090.05319147,0
+ITW.US,D,19980211,000000,19.921,20.208,19.8302,19.921,935455.43870179,0
+ITW.US,D,19980212,000000,19.8676,20.2751,19.6921,20.2455,878107.14210531,0
+ITW.US,D,19980213,000000,20.208,20.4053,19.9368,20.0955,580304.54432423,0
+ITW.US,D,19980217,000000,20.1616,20.5167,20.0708,20.208,754443.85838036,0
+ITW.US,D,19980218,000000,20.2455,20.3815,20.0955,20.3135,753913.66288594,0
+ITW.US,D,19980219,000000,20.1764,20.2751,19.9368,20.0502,373388.40287624,0
+ITW.US,D,19980220,000000,20.1389,20.2938,19.921,20.2938,885775.20849131,0
+ITW.US,D,19980223,000000,20.2938,20.3135,19.9594,20.2455,614648.64176272,0
+ITW.US,D,19980224,000000,20.2455,20.2938,20.0708,20.2455,985132.62763792,0
+ITW.US,D,19980225,000000,20.3815,20.8304,20.3343,20.717,1544817.331892,0
+ITW.US,D,19980226,000000,20.6666,21.0938,20.638,21.0455,871503.52174064,0
+ITW.US,D,19980227,000000,21.004,21.3128,20.9557,21.2901,861989.40182624,0
+ITW.US,D,19980302,000000,21.2901,21.585,21.1757,21.585,1015255.4362833,0
+ITW.US,D,19980303,000000,21.585,22.2864,21.585,22.2864,2119037.3000066,0
+ITW.US,D,19980304,000000,22.2864,22.2864,21.6068,21.7734,638964.64392222,0
+ITW.US,D,19980305,000000,21.7379,21.7379,21.2457,21.4252,839794.18164446,0
+ITW.US,D,19980306,000000,21.5308,22.0269,21.4489,22.0269,1287696.8472878,0
+ITW.US,D,19980309,000000,21.9323,21.9323,21.6679,21.8957,801740.74326119,0
+ITW.US,D,19980310,000000,21.9549,22.0467,21.8425,21.9105,597475.57928536,0
+ITW.US,D,19980311,000000,21.8287,22.0023,21.7596,21.8671,402724.53522393,0
+ITW.US,D,19980312,000000,21.7734,22.0467,21.7734,21.9323,392144.95553009,0
+ITW.US,D,19980313,000000,22.0703,22.381,21.8957,22.1759,462178.40742639,0
+ITW.US,D,19980316,000000,22.381,22.7145,22.381,22.4038,508685.57473521,0
+ITW.US,D,19980317,000000,22.4472,22.6908,22.1384,22.1759,1237758.1087578,0
+ITW.US,D,19980318,000000,22.0269,22.381,21.8425,21.9323,796982.16266682,0
+ITW.US,D,19980319,000000,21.7961,21.9323,21.6926,21.8957,1241983.4525834,0
+ITW.US,D,19980320,000000,22.0703,22.1384,21.7596,21.9549,1211067.8850917,0
+ITW.US,D,19980323,000000,21.8287,22.1059,21.7596,21.8957,510533.65577985,0
+ITW.US,D,19980324,000000,21.8957,22.463,21.8957,22.2055,455570.73202926,0
+ITW.US,D,19980325,000000,22.4038,22.8407,22.2223,22.8269,1134174.3320275,0
+ITW.US,D,19980326,000000,22.7362,22.8407,22.6001,22.7953,622578.25774252,0
+ITW.US,D,19980327,000000,22.8407,22.9315,22.4166,22.5527,916427.19887297,0
+ITW.US,D,19980330,000000,22.5764,22.6908,22.3268,22.534,599588.25119816,0
+ITW.US,D,19980331,000000,22.7727,23.1386,22.6662,23.0459,714804.90230437,0
+ITW.US,D,19980401,000000,22.9108,22.9552,22.6908,22.9315,636847.91697695,0
+ITW.US,D,19980402,000000,22.8645,23.3556,22.7727,23.266,800952.0394473,0
+ITW.US,D,19980403,000000,23.3093,23.3093,22.9108,23.2422,963732.19381873,0
+ITW.US,D,19980406,000000,23.1524,23.2038,22.6662,22.7953,650852.98534323,0
+ITW.US,D,19980407,000000,22.8269,23.114,22.3978,22.6001,936515.82969065,0
+ITW.US,D,19980408,000000,22.6001,22.6001,22.1059,22.2459,1118579.690936,0
+ITW.US,D,19980409,000000,22.3268,22.5764,22.2647,22.4472,343791.73469286,0
+ITW.US,D,19980413,000000,22.4472,22.7076,22.1532,22.6662,1522092.9299739,0
+ITW.US,D,19980414,000000,22.7362,23.4247,22.6908,23.2906,1352182.0010176,0
+ITW.US,D,19980415,000000,23.3556,23.4908,22.9769,22.9769,1001515.9725433,0
+ITW.US,D,19980416,000000,23.0015,23.0015,22.381,22.6454,501022.57713979,0
+ITW.US,D,19980417,000000,22.8269,23.7611,22.7362,23.6427,931487.58943754,0
+ITW.US,D,19980420,000000,23.4484,23.478,23.0015,23.0459,756026.33479873,0
+ITW.US,D,19980421,000000,23.0676,24.0215,23.0676,23.8726,1186227.7699864,0
+ITW.US,D,19980422,000000,23.9308,24.3766,23.8726,24.3115,1010236.3198532,0
+ITW.US,D,19980423,000000,24.2878,24.3549,24.0678,24.2257,937304.53350454,0
+ITW.US,D,19980424,000000,24.205,24.3342,24.1527,24.2632,1650785.46771,0
+ITW.US,D,19980427,000000,23.9308,24.4477,23.9308,24.1527,1470831.2371031,0
+ITW.US,D,19980428,000000,24.1527,24.3342,23.838,24.0896,1090567.5266872,0
+ITW.US,D,19980429,000000,24.2415,24.6055,24.1527,24.4921,818652.25614474,0
+ITW.US,D,19980430,000000,24.5837,26.0437,24.2415,25.0908,1181209.6673145,0
+ITW.US,D,19980501,000000,25.1352,25.1569,24.7357,24.8846,505250.96223974,0
+ITW.US,D,19980504,000000,24.8846,25.0671,24.2257,24.4239,793550.59144569,0
+ITW.US,D,19980505,000000,24.5069,24.7357,24.3342,24.6055,676485.85929483,0
+ITW.US,D,19980506,000000,24.5591,24.7357,24.3115,24.3342,455041.55029295,0
+ITW.US,D,19980507,000000,24.3549,24.3766,23.6645,23.7365,874148.41666411,0
+ITW.US,D,19980508,000000,23.7117,24.0896,23.7117,23.8943,632088.32262447,0
+ITW.US,D,19980511,000000,23.8943,24.205,23.8943,23.9308,626803.60156812,0
+ITW.US,D,19980512,000000,23.7611,24.4477,23.622,24.3993,759460.9472942,0
+ITW.US,D,19980513,000000,24.3115,24.7584,24.2878,24.71,614648.64176272,0
+ITW.US,D,19980514,000000,24.8018,25.6954,24.8018,25.5623,995965.64686065,0
+ITW.US,D,19980515,000000,25.5623,25.5623,24.8235,24.8846,983284.54659327,0
+ITW.US,D,19980518,000000,24.9823,25.0228,24.6439,24.6439,563652.55351826,0
+ITW.US,D,19980519,000000,24.6873,24.9606,24.6637,24.937,655343.9337951,0
+ITW.US,D,19980520,000000,24.9606,25.1352,24.7357,25.0671,512117.14595634,0
+ITW.US,D,19980521,000000,25.0671,25.1125,24.4693,24.5837,777167.24654034,0
+ITW.US,D,19980522,000000,24.6223,24.7801,24.3993,24.4239,345376.23862746,0
+ITW.US,D,19980526,000000,24.4693,24.5591,23.6645,23.6645,643455.59237409,0
+ITW.US,D,19980527,000000,23.5855,23.7117,23.1742,23.4908,735150.01392528,0
+ITW.US,D,19980528,000000,23.404,23.6871,23.3093,23.4484,993325.82072777,0
+ITW.US,D,19980529,000000,23.5293,23.838,23.404,23.4908,751796.93594067,0
+ITW.US,D,19980601,000000,23.5855,23.622,23.0854,23.3093,782979.12181677,0
+ITW.US,D,19980602,000000,23.3093,23.5293,23.1742,23.2906,652437.48927783,0
+ITW.US,D,19980603,000000,23.266,23.5293,23.266,23.4247,586638.50503016,0
+ITW.US,D,19980604,000000,23.4622,23.4908,23.266,23.2906,672788.68344743,0
+ITW.US,D,19980605,000000,23.2422,23.6645,23.2216,23.4622,609102.37111256,0
+ITW.US,D,19980608,000000,23.5539,23.8233,23.5135,23.8025,584523.80560113,0
+ITW.US,D,19980609,000000,23.6645,23.7117,23.3794,23.5539,549379.85300948,0
+ITW.US,D,19980610,000000,23.5539,24.1527,23.3556,24.0215,838205.6226774,0
+ITW.US,D,19980611,000000,23.9801,24.2415,23.0015,23.0015,759990.12903051,0
+ITW.US,D,19980612,000000,23.0015,23.266,22.5764,23.1524,884190.70455671,0
+ITW.US,D,19980615,000000,23.0015,23.5539,22.9552,23.2906,891853.70215213,0
+ITW.US,D,19980616,000000,23.2906,23.622,23.266,23.5293,1059651.9591955,0
+ITW.US,D,19980617,000000,23.7611,24.4921,23.7611,24.1527,1082113.7977616,0
+ITW.US,D,19980618,000000,24.1527,24.5591,24.1527,24.2257,673845.01940383,0
+ITW.US,D,19980619,000000,24.2257,24.3342,23.4622,23.7029,729338.13864885,0
+ITW.US,D,19980622,000000,23.6645,23.838,23.1978,23.1978,831866.59318089,0
+ITW.US,D,19980623,000000,23.3093,23.6023,23.1298,23.5539,1542441.0828691,0
+ITW.US,D,19980624,000000,23.5539,23.5539,23.0459,23.2906,887097.14907398,0
+ITW.US,D,19980625,000000,23.266,23.3232,22.8211,22.8871,895286.28713137,0
+ITW.US,D,19980626,000000,22.6001,23.2216,22.6001,23.0854,1222171.5777313,0
+ITW.US,D,19980629,000000,23.1071,23.6427,23.1071,23.3093,813631.11219844,0
+ITW.US,D,19980630,000000,23.3556,23.8726,23.2906,23.7739,1353766.5049523,0
+ITW.US,D,19980701,000000,23.7739,24.4693,23.7365,24.3549,985397.21850608,0
+ITW.US,D,19980702,000000,24.3549,24.5069,23.9801,24.0896,601968.55525346,0
+ITW.US,D,19980706,000000,24.2415,24.4693,24.0462,24.2415,1010236.3198532,0
+ITW.US,D,19980707,000000,24.2415,24.2415,24.0462,24.0678,464024.4609548,0
+ITW.US,D,19980708,000000,24.0215,24.2878,24.0215,24.1527,648478.76383662,0
+ITW.US,D,19980709,000000,24.0678,24.0678,23.5767,23.8025,751796.93594067,0
+ITW.US,D,19980710,000000,23.7739,24.2415,23.7739,24.0215,632358.99604131,0
+ITW.US,D,19980713,000000,24.0678,24.205,23.622,23.6645,366517.15036907,0
+ITW.US,D,19980714,000000,23.6645,24.0462,23.6645,24.0462,523220.83859591,0
+ITW.US,D,19980715,000000,23.9978,24.3766,23.838,24.2878,889471.37058059,0
+ITW.US,D,19980716,000000,24.205,24.3993,24.0462,24.3766,503136.26281071,0
+ITW.US,D,19980717,000000,24.3993,24.3993,23.9308,23.9544,514765.08215414,0
+ITW.US,D,19980720,000000,23.9801,23.9801,23.1742,23.1978,1323111.4732962,0
+ITW.US,D,19980721,000000,23.1524,23.1524,22.1532,22.1907,3718293.4427034,0
+ITW.US,D,19980722,000000,22.2864,22.3495,21.4657,21.7961,2101600.6604192,0
+ITW.US,D,19980723,000000,21.7734,21.8425,21.3049,21.4164,1928249.0364189,0
+ITW.US,D,19980724,000000,21.4331,21.7064,21.1253,21.3976,1123333.2027398,0
+ITW.US,D,19980727,000000,21.2812,21.2812,20.7071,20.9912,2070943.601247,0
+ITW.US,D,19980728,000000,20.7662,20.79,20.1261,20.5414,2312995.5852218,0
+ITW.US,D,19980729,000000,20.4585,20.7258,20.1014,20.3215,1873017.4667677,0
+ITW.US,D,19980730,000000,20.3649,20.7662,20.2997,20.572,1849773.0069363,0
+ITW.US,D,19980731,000000,20.3649,20.638,19.9672,19.989,1338966.6502234,0
+ITW.US,D,19980803,000000,19.989,20.3895,19.6112,20.0088,1218730.8826871,0
+ITW.US,D,19980804,000000,20.1014,20.1389,19.186,19.2551,1739310.881392,0
+ITW.US,D,19980805,000000,19.2078,19.3143,18.7165,19.0036,2343396.1635907,0
+ITW.US,D,19980806,000000,18.895,19.121,18.7165,18.895,1800616.8896715,0
+ITW.US,D,19980807,000000,18.8556,19.7,18.8309,19.407,2365056.1194875,0
+ITW.US,D,19980810,000000,19.407,19.6556,19.186,19.186,1344514.9483898,0
+ITW.US,D,19980811,000000,18.7165,19.2768,18.5281,19.2551,1541647.3102646,0
+ITW.US,D,19980812,000000,19.5165,19.7631,19.4721,19.5668,1285061.0761873,0
+ITW.US,D,19980813,000000,19.4721,20.0788,19.4721,19.6329,768974.0534505,0
+ITW.US,D,19980814,000000,19.6329,19.8824,19.2078,19.5027,1751994.0091757,0
+ITW.US,D,19980817,000000,19.407,19.8302,19.3014,19.7483,796724.66810546,0
+ITW.US,D,19980818,000000,19.6556,20.057,19.6112,19.9446,804386.65194276,0
+ITW.US,D,19980819,000000,19.9672,20.4585,19.8302,20.3431,1632817.61887,0
+ITW.US,D,19980820,000000,20.3431,20.5414,20.3431,20.4369,1372000.9721765,0
+ITW.US,D,19980821,000000,20.3431,20.4585,20.1014,20.3895,1548253.9719036,0
+ITW.US,D,19980824,000000,20.3895,21.3976,20.3895,20.8817,1291399.0919257,0
+ITW.US,D,19980825,000000,21.0869,21.1253,20.4585,20.7456,1003894.2490823,0
+ITW.US,D,19980826,000000,20.4999,20.6608,19.9672,19.989,1214239.9342352,0
+ITW.US,D,19980827,000000,19.989,19.989,18.6495,18.6947,2140180.2392645,0
+ITW.US,D,19980828,000000,18.7875,19.2078,18.4521,18.5113,1169844.4250811,0
+ITW.US,D,19980831,000000,18.5557,18.7875,17.2033,17.2704,1397634.8598863,0
+ITW.US,D,19980901,000000,17.733,17.8691,16.8265,17.4924,2510924.7609754,0
+ITW.US,D,19980902,000000,17.4924,17.8267,17.1343,17.5368,1669544.0478801,0
+ITW.US,D,19980903,000000,17.2941,17.4924,16.8709,16.9399,1962074.0897023,0
+ITW.US,D,19980904,000000,16.9765,17.0277,16.1143,16.6667,2305074.0793069,0
+ITW.US,D,19980908,000000,17.0277,17.1115,16.423,17.0425,5280031.4113019,0
+ITW.US,D,19980909,000000,17.2033,17.3572,16.9084,17.0425,1919002.548647,0
+ITW.US,D,19980910,000000,16.5838,16.7574,16.1843,16.3777,1378341.0154312,0
+ITW.US,D,19980911,000000,16.2209,16.4004,16.1341,16.1843,1571771.1326681,0
+ITW.US,D,19980914,000000,16.2061,17.4085,16.1498,17.4085,3312403.9546428,0
+ITW.US,D,19980915,000000,17.2941,17.3158,16.9399,17.2033,1824133.0366779,0
+ITW.US,D,19980916,000000,17.2704,17.6048,17.1797,17.6048,3493681.1395905,0
+ITW.US,D,19980917,000000,17.3414,17.6512,17.1579,17.513,1264183.7415557,0
+ITW.US,D,19980918,000000,17.4776,17.8899,17.3779,17.8523,3215688.3891453,0
+ITW.US,D,19980921,000000,17.7853,18.384,17.4924,17.9845,1750673.082351,0
+ITW.US,D,19980922,000000,18.0743,19.7828,18.0743,19.2324,1952561.9973041,0
+ITW.US,D,19980923,000000,18.9365,20.4999,18.6277,20.4783,2363740.2614536,0
+ITW.US,D,19980924,000000,20.4783,20.6746,19.4721,19.7828,1115410.6830669,0
+ITW.US,D,19980925,000000,19.335,19.4523,19.0036,19.0943,1000721.1861807,0
+ITW.US,D,19980928,000000,19.1772,19.6269,19.0795,19.5027,510794.19161554,0
+ITW.US,D,19980929,000000,19.6625,20.0156,19.2166,19.4889,1419564.4754418,0
+ITW.US,D,19980930,000000,19.4375,19.4889,19.2166,19.4889,1152935.9534719,0
+ITW.US,D,19981001,000000,19.2166,19.2866,18.459,18.6781,1644704.946533,0
+ITW.US,D,19981002,000000,18.7451,18.9029,18.5715,18.6129,911670.64579483,0
+ITW.US,D,19981005,000000,18.6661,19.0588,18.4146,18.9532,1261805.4650166,0
+ITW.US,D,19981006,000000,19.042,19.3271,18.3683,18.6661,758406.63885403,0
+ITW.US,D,19981007,000000,18.6781,19.6625,18.6337,19.2413,909820.53723396,0
+ITW.US,D,19981008,000000,18.8803,19.042,18.1917,19.042,1342669.9086195,0
+ITW.US,D,19981009,000000,19.0795,19.3498,18.5715,19.1278,780601.85903581,0
+ITW.US,D,19981012,000000,19.262,20.3343,19.262,20.2011,715861.23826078,0
+ITW.US,D,19981013,000000,20.0708,20.3815,19.4889,20.1389,890796.35243761,0
+ITW.US,D,19981014,000000,20.1389,20.3815,19.8884,19.9368,767389.54951589,0
+ITW.US,D,19981015,000000,19.6625,20.3815,19.5579,20.2011,1065470.9307788,0
+ITW.US,D,19981016,000000,21.2733,21.7872,20.934,21.0287,1719491.9102331,0
+ITW.US,D,19981019,000000,21.0938,21.6314,21.0533,21.5396,1035874.2625953,0
+ITW.US,D,19981020,000000,21.6314,22.463,21.5396,22.167,1047764.6315326,0
+ITW.US,D,19981021,000000,22.2607,22.3436,21.9639,22.238,524015.6249585,0
+ITW.US,D,19981022,000000,22.1463,22.463,21.8593,22.3436,528770.15052042,0
+ITW.US,D,19981023,000000,21.8119,22.0339,20.8304,21.367,1452863.3882632,0
+ITW.US,D,19981026,000000,21.367,22.6376,21.367,22.1907,1275547.970031,0
+ITW.US,D,19981027,000000,22.5705,23.1742,22.3436,22.8812,2487147.0643752,0
+ITW.US,D,19981028,000000,23.1978,23.2334,22.7076,22.8121,1415073.5269899,0
+ITW.US,D,19981029,000000,22.8121,23.6023,22.8121,23.3951,1326546.0857917,0
+ITW.US,D,19981030,000000,23.4849,23.7029,22.9315,22.9315,1331567.229738,0
+ITW.US,D,19981102,000000,23.0173,23.9308,23.0173,23.4405,1278720.0191746,0
+ITW.US,D,19981103,000000,23.5293,24.205,23.1978,23.3951,1616165.6280641,0
+ITW.US,D,19981104,000000,23.6427,23.7611,23.4849,23.7365,1082381.4299042,0
+ITW.US,D,19981105,000000,23.7365,23.7365,22.8812,23.6023,929639.5083929,0
+ITW.US,D,19981106,000000,23.5046,23.5046,23.2216,23.2216,1261805.4650166,0
+ITW.US,D,19981109,000000,23.1742,23.1742,22.4106,22.6168,752591.72230326,0
+ITW.US,D,19981110,000000,22.6593,23.039,22.6376,22.9709,1021332.916186,0
+ITW.US,D,19981111,000000,22.9709,23.1978,22.5922,22.8565,876526.69320318,0
+ITW.US,D,19981112,000000,22.5251,23.8726,22.5251,23.3556,1765468.8820474,0
+ITW.US,D,19981113,000000,23.3556,23.8726,22.5251,22.5251,2715723.1617199,0
+ITW.US,D,19981116,000000,22.7895,23.2334,22.7431,22.9927,1667436.4447578,0
+ITW.US,D,19981117,000000,22.9927,22.9927,22.5705,22.6819,1699933.4749098,0
+ITW.US,D,19981118,000000,22.7076,22.8812,22.2726,22.7727,856173.47151735,0
+ITW.US,D,19981119,000000,22.8407,23.4247,22.7727,23.039,785889.62136651,0
+ITW.US,D,19981120,000000,23.2334,23.3794,23.1071,23.1071,569994.62428912,0
+ITW.US,D,19981123,000000,23.1978,23.4622,22.9108,23.259,602492.6681992,0
+ITW.US,D,19981124,000000,23.3556,23.7365,23.3556,23.6645,679122.64415336,0
+ITW.US,D,19981125,000000,23.7611,23.8726,23.4405,23.5539,715595.6336345,0
+ITW.US,D,19981127,000000,23.5293,23.5767,23.4247,23.4405,138470.23476062,0
+ITW.US,D,19981130,000000,23.3556,23.4622,22.6168,22.7293,880755.07830313,0
+ITW.US,D,19981201,000000,22.7727,23.1978,22.5705,22.9927,583996.65138105,0
+ITW.US,D,19981202,000000,22.9473,22.9473,22.0783,22.6593,727224.45297793,0
+ITW.US,D,19981203,000000,22.7076,22.7076,21.9165,22.0191,975352.90309724,0
+ITW.US,D,19981204,000000,22.097,22.4778,21.9639,22.097,935455.43870179,0
+ITW.US,D,19981207,000000,22.097,22.097,21.8119,21.8119,725108.73979079,0
+ITW.US,D,19981208,000000,21.4094,21.585,21.0938,21.3128,2332816.5838968,0
+ITW.US,D,19981209,000000,21.2319,21.3433,21.0287,21.2526,1551951.1477511,0
+ITW.US,D,19981210,000000,21.2063,21.2733,21.004,21.2063,1157425.8881656,0
+ITW.US,D,19981211,000000,21.2063,21.2733,20.3815,20.7396,1758333.0386721,0
+ITW.US,D,19981214,000000,20.645,20.717,20.3815,20.4211,1485629.0643157,0
+ITW.US,D,19981215,000000,20.3815,20.4211,19.9516,20.2247,2022587.3391354,0
+ITW.US,D,19981216,000000,20.1764,20.2938,19.5757,19.843,1148705.5408557,0
+ITW.US,D,19981217,000000,19.9732,20.0955,19.6269,19.8676,1349010.9656323,0
+ITW.US,D,19981218,000000,19.7986,20.8304,19.6625,20.7396,3428940.5188154,0
+ITW.US,D,19981221,000000,20.7396,21.585,20.6914,21.3128,1992723.0388096,0
+ITW.US,D,19981222,000000,21.2526,21.6768,20.6914,21.004,863846.60669392,0
+ITW.US,D,19981223,000000,21.1825,21.9639,20.8304,21.9639,1147648.1911412,0
+ITW.US,D,19981224,000000,21.8957,21.8957,21.4805,21.5396,431791.00791289,0
+ITW.US,D,19981228,000000,21.4489,21.585,21.298,21.5022,1000194.0319606,0
+ITW.US,D,19981229,000000,21.3759,21.6836,21.2812,21.6836,822089.90991455,0
+ITW.US,D,19981230,000000,21.5988,21.661,21.4164,21.5554,697098.60305824,0
+ITW.US,D,19981231,000000,21.4657,22.8043,20.79,20.79,1855050.6316859,0
+ITW.US,D,19990104,000000,21.6836,22.4038,21.6836,21.7961,2310621.3637151,0
+ITW.US,D,19990105,000000,21.6383,22.2223,21.5022,22.0703,2065397.3305968,0
+ITW.US,D,19990106,000000,22.0703,22.2864,21.9787,22.1759,1934063.9529696,0
+ITW.US,D,19990107,000000,22.2055,22.7589,22.0407,22.6208,2286841.6395988,0
+ITW.US,D,19990108,000000,22.6662,23.2334,22.6662,23.19,1834701.4650324,0
+ITW.US,D,19990111,000000,23.0982,23.4119,22.7214,22.9187,943380.99964913,0
+ITW.US,D,19990112,000000,22.8043,23.3034,22.5843,22.7214,1253875.8490368,0
+ITW.US,D,19990113,000000,21.8671,22.6208,21.8218,22.4926,1625680.7617366,0
+ITW.US,D,19990114,000000,22.4926,22.6662,21.9787,22.0703,1561729.8585336,0
+ITW.US,D,19990115,000000,22.1532,23.0765,22.1532,23.0765,1347424.4341813,0
+ITW.US,D,19990119,000000,23.1672,23.3892,22.6208,22.7895,1034281.6485959,0
+ITW.US,D,19990120,000000,22.7431,22.8487,22.311,22.3564,1104838.1996797,0
+ITW.US,D,19990121,000000,22.1759,22.4708,21.6383,21.8671,1135493.2313358,0
+ITW.US,D,19990122,000000,21.8218,22.3564,21.5988,21.6244,1303025.8837529,0
+ITW.US,D,19990125,000000,21.5554,22.0841,21.2812,21.9787,1169844.4250811,0
+ITW.US,D,19990126,000000,22.0703,22.4038,21.7734,21.8425,1358787.6488986,0
+ITW.US,D,19990127,000000,21.8671,21.8671,21.5022,21.5022,1560936.0859291,0
+ITW.US,D,19990128,000000,21.4657,21.6383,20.8364,20.8955,1762827.0283984,0
+ITW.US,D,19990129,000000,20.8521,21.661,20.8521,21.6244,1735608.636754,0
+ITW.US,D,19990201,000000,21.5988,22.6533,21.5022,22.1384,998082.37380591,0
+ITW.US,D,19990202,000000,22.1059,22.534,22.0023,22.1759,1451009.2246698,0
+ITW.US,D,19990203,000000,22.4038,23.1386,22.2223,23.1219,1453124.937857,0
+ITW.US,D,19990204,000000,23.1219,23.6811,22.8487,23.3034,2432970.8169223,0
+ITW.US,D,19990205,000000,23.3034,23.838,23.0311,23.5461,1697294.662535,0
+ITW.US,D,19990208,000000,23.4553,23.7532,23.3399,23.3626,1299066.1445536,0
+ITW.US,D,19990209,000000,23.3892,24.0373,23.3626,23.7887,1512052.6695974,0
+ITW.US,D,19990210,000000,23.7029,24.7357,23.6487,24.6223,1895747.9512345,0
+ITW.US,D,19990211,000000,24.5985,24.5985,24.1971,24.2573,1737986.9132931,0
+ITW.US,D,19990212,000000,24.3342,24.4477,24.0816,24.2573,952366.95158533,0
+ITW.US,D,19990216,000000,24.4693,24.8846,23.9248,24.1527,1017900.3312068,0
+ITW.US,D,19990217,000000,23.9466,24.347,23.6151,23.6151,709248.49407307,0
+ITW.US,D,19990218,000000,23.7029,24.4693,23.5194,24.2336,899774.19430889,0
+ITW.US,D,19990219,000000,24.2573,25.2249,24.2573,24.9823,1647348.8276983,0
+ITW.US,D,19990222,000000,24.937,25.0671,24.8018,24.9606,979318.72484526,0
+ITW.US,D,19990223,000000,25.3147,25.8266,25.0424,25.6264,1462902.6348815,0
+ITW.US,D,19990224,000000,25.6264,26.0358,24.9093,25.0228,1170370.5655431,0
+ITW.US,D,19990225,000000,24.937,24.937,24.1971,24.6223,771883.53924211,0
+ITW.US,D,19990226,000000,24.6439,24.7357,24.2878,24.6439,884719.88629302,0
+ITW.US,D,19990301,000000,24.71,24.71,23.4119,23.99,2403373.1349808,0
+ITW.US,D,19990302,000000,24.0146,24.2878,23.91,24.1744,826579.84460831,0
+ITW.US,D,19990303,000000,24.2168,24.6439,23.9248,24.6223,1333420.3795733,0
+ITW.US,D,19990304,000000,24.6637,24.862,24.2573,24.347,1374640.7983094,0
+ITW.US,D,19990305,000000,24.5069,24.71,24.347,24.71,1007328.8615778,0
+ITW.US,D,19990308,000000,24.71,24.71,24.0146,24.2573,663006.93139052,0
+ITW.US,D,19990309,000000,24.2878,24.3687,23.91,24.061,722994.04036177,0
+ITW.US,D,19990310,000000,24.061,24.3342,23.91,24.2573,679919.45803218,0
+ITW.US,D,19990311,000000,24.2573,24.2573,23.8558,24.0373,967958.55140244,0
+ITW.US,D,19990312,000000,24.0146,24.5069,23.9466,24.1034,1135758.835962,0
+ITW.US,D,19990315,000000,24.0146,24.71,23.9466,24.4841,619670.79946713,0
+ITW.US,D,19990316,000000,24.4841,24.7357,24.3115,24.3934,846399.82952536,0
+ITW.US,D,19990317,000000,24.4693,24.4693,23.8785,24.061,818652.25614474,0
+ITW.US,D,19990318,000000,24.1527,24.5541,23.5194,24.4477,1230357.6745143,0
+ITW.US,D,19990319,000000,24.5069,24.5069,23.8104,23.9248,1497255.856143,0
+ITW.US,D,19990322,000000,23.9248,24.061,23.4987,23.8104,832925.97041164,0
+ITW.US,D,19990323,000000,23.91,23.9248,22.9621,23.3892,781392.59036594,0
+ITW.US,D,19990324,000000,23.3892,23.478,22.534,22.6908,1059386.3545692,0
+ITW.US,D,19990325,000000,23.0311,23.2334,22.8269,22.9187,803326.26095391,0
+ITW.US,D,19990326,000000,22.9384,22.9384,22.2864,22.5527,811781.00363756,0
+ITW.US,D,19990329,000000,22.6168,22.7895,22.391,22.6168,743072.53359828,0
+ITW.US,D,19990330,000000,22.1384,22.4778,21.9639,22.097,1222695.690677,0
+ITW.US,D,19990331,000000,22.097,22.3436,21.9165,22.238,1619340.718482,0
+ITW.US,D,19990401,000000,22.238,22.238,21.7379,22.167,1833642.0878017,0
+ITW.US,D,19990405,000000,22.2607,22.2726,21.6452,21.6679,1950975.4658532,0
+ITW.US,D,19990406,000000,21.6679,22.097,21.4874,21.8957,1654748.2481837,0
+ITW.US,D,19990407,000000,21.8751,22.1384,21.7823,21.9165,1625418.1983847,0
+ITW.US,D,19990408,000000,21.9165,22.097,21.805,22.0535,1577586.0492188,0
+ITW.US,D,19990409,000000,21.9165,22.0339,21.7596,21.9639,1204729.8693533,0
+ITW.US,D,19990412,000000,21.9165,22.4324,21.7823,22.3663,1461843.2576507,0
+ITW.US,D,19990413,000000,22.3663,23.2422,22.3663,22.9473,2328063.0720931,0
+ITW.US,D,19990414,000000,23.3556,24.7929,23.3556,24.1665,2996355.7382981,0
+ITW.US,D,19990415,000000,24.5661,26.7707,24.5207,26.1187,3618936.0235568,0
+ITW.US,D,19990416,000000,26.0269,26.4067,26.0269,26.1541,2457016.1456649,0
+ITW.US,D,19990419,000000,26.8082,28.6735,26.7026,28.4723,4368090.0920903,0
+ITW.US,D,19990420,000000,27.5332,27.619,26.1325,26.6118,3831662.0127651,0
+ITW.US,D,19990421,000000,26.4284,26.4284,25.3305,25.9598,2446713.3219366,0
+ITW.US,D,19990422,000000,25.9598,25.9598,24.9093,25.4814,2284987.4760054,0
+ITW.US,D,19990423,000000,25.4814,26.2015,25.3097,25.8701,990680.9258043,0
+ITW.US,D,19990426,000000,25.8701,26.2361,25.8,25.9598,679652.8396478,0
+ITW.US,D,19990427,000000,26.0437,27.2629,26.0437,26.7026,1561200.6767973,0
+ITW.US,D,19990428,000000,26.7026,27.9781,26.7026,27.4198,1434362.3026544,0
+ITW.US,D,19990429,000000,27.48,28.4496,27.48,28.4496,1504918.8537384,0
+ITW.US,D,19990430,000000,28.3668,28.3668,27.3526,27.6614,1504652.2353539,0
+ITW.US,D,19990503,000000,27.6032,27.7995,27.3063,27.7167,1576003.5728005,0
+ITW.US,D,19990504,000000,27.7995,27.7995,27.2629,27.2876,1339230.2273334,0
+ITW.US,D,19990505,000000,27.3774,27.6614,27.327,27.6387,781656.16747598,0
+ITW.US,D,19990506,000000,27.3774,27.7167,27.327,27.7167,999403.30063046,0
+ITW.US,D,19990507,000000,27.7167,28.9665,27.7167,28.7465,2213643.2348656,0
+ITW.US,D,19990510,000000,28.7465,29.1252,27.9613,28.2316,1503860.4902657,0
+ITW.US,D,19990511,000000,28.2316,28.3894,27.9781,28.3154,683885.2797802,0
+ITW.US,D,19990512,000000,27.9377,28.0017,26.9669,26.9669,1759922.6113973,0
+ITW.US,D,19990513,000000,26.9867,27.398,26.3386,27.0429,1459728.5582217,0
+ITW.US,D,19990514,000000,26.9669,27.1702,26.7707,26.9295,1383890.3273557,0
+ITW.US,D,19990517,000000,26.9295,27.2392,26.8516,27.0814,939418.21917546,0
+ITW.US,D,19990518,000000,26.9068,26.9068,26.4067,26.7253,1299328.7079055,0
+ITW.US,D,19990519,000000,26.9463,27.2629,26.676,27.2629,1037191.1343874,0
+ITW.US,D,19990520,000000,27.2629,27.5559,26.9463,26.9463,581619.38860009,0
+ITW.US,D,19990521,000000,26.8516,26.9463,26.6356,26.8516,660102.51438948,0
+ITW.US,D,19990524,000000,26.9463,27.6387,26.9295,27.0637,983014.88693454,0
+ITW.US,D,19990525,000000,27.1485,27.2876,25.9184,25.9184,1370410.3856933,0
+ITW.US,D,19990526,000000,26.2775,27.2629,26.0437,27.2156,1363810.820361,0
+ITW.US,D,19990527,000000,27.2156,27.2156,26.0959,26.5892,1238287.2904941,0
+ITW.US,D,19990528,000000,26.4964,27.7167,26.4284,27.5815,1637839.7765745,0
+ITW.US,D,19990601,000000,27.398,28.0728,27.3063,27.9613,2163961.9908971,0
+ITW.US,D,19990602,000000,27.9613,28.6981,27.8657,28.5177,1481399.6654577,0
+ITW.US,D,19990603,000000,28.4298,28.6981,28.206,28.6735,1037984.906992,0
+ITW.US,D,19990604,000000,28.7229,29.3285,28.7229,28.9063,1397894.3819638,0
+ITW.US,D,19990607,000000,28.9852,29.3285,28.9438,29.0809,1095327.1210397,0
+ITW.US,D,19990608,000000,28.9852,29.1677,28.9438,28.9852,1351913.355117,0
+ITW.US,D,19990609,000000,28.9438,29.146,28.8274,28.9438,934925.24320736,0
+ITW.US,D,19990610,000000,28.8807,28.8807,28.3668,28.495,1218203.728467,0
+ITW.US,D,19990611,000000,28.4496,28.6735,27.9377,28.0481,1712361.1356483,0
+ITW.US,D,19990614,000000,28.1191,28.206,27.8439,27.8913,1797180.2496599,0
+ITW.US,D,19990615,000000,27.7995,28.495,27.7561,28.4723,1671397.1977153,0
+ITW.US,D,19990616,000000,28.5177,28.5177,27.692,27.9613,1569923.0516234,0
+ITW.US,D,19990617,000000,27.9377,28.4723,27.8913,28.1774,818916.8470129,0
+ITW.US,D,19990618,000000,27.48,28.9063,27.4454,28.8807,1800878.4392654,0
+ITW.US,D,19990621,000000,28.6981,28.6981,27.9129,28.563,1312540.0036673,0
+ITW.US,D,19990622,000000,28.4723,28.495,27.9781,28.2316,615445.45564154,0
+ITW.US,D,19990623,000000,28.3154,28.5177,27.7561,28.4496,730130.89749521,0
+ITW.US,D,19990624,000000,28.3668,28.3668,27.3774,27.4454,828954.06611492,0
+ITW.US,D,19990625,000000,27.327,27.5559,26.9463,27.48,869920.03156416,0
+ITW.US,D,19990628,000000,27.5559,27.9051,27.1781,27.7167,1053042.2562821,0
+ITW.US,D,19990629,000000,27.7167,28.0807,27.6703,28.0333,569994.62428912,0
+ITW.US,D,19990630,000000,28.1024,29.5257,27.8823,29.4271,1501217.6228585,0
+ITW.US,D,19990701,000000,29.292,29.292,29.001,29.1174,778225.61001297,0
+ITW.US,D,19990702,000000,28.9359,29.1174,28.7386,28.9793,727748.56592368,0
+ITW.US,D,19990706,000000,29.073,29.1391,28.6685,29.0474,761312.06961319,0
+ITW.US,D,19990707,000000,29.1391,29.4518,29.001,29.1174,638429.37963721,0
+ITW.US,D,19990708,000000,29.1588,29.2308,28.9359,29.001,532199.69422531,0
+ITW.US,D,19990709,000000,29.073,29.073,28.8885,29.0474,682038.21249368,0
+ITW.US,D,19990712,000000,29.1174,29.1391,28.2858,28.4446,733827.05958449,0
+ITW.US,D,19990713,000000,28.2612,28.2612,27.2708,27.2708,1865623.1150729,0
+ITW.US,D,19990714,000000,27.2925,27.692,26.0101,27.0193,2267551.8501762,0
+ITW.US,D,19990715,000000,27.1199,27.2708,26.8831,26.9581,1113029.3652534,0
+ITW.US,D,19990716,000000,27.0429,27.2017,26.6602,27.1781,845606.05692089,0
+ITW.US,D,19990719,000000,27.3606,27.4286,26.6602,27.0193,748892.51893963,0
+ITW.US,D,19990720,000000,27.0725,27.1781,26.6424,26.9947,1114356.3746266,0
+ITW.US,D,19990721,000000,27.0429,28.0097,27.0193,27.8823,995171.87425618,0
+ITW.US,D,19990722,000000,28.0097,28.0807,27.7709,27.985,947870.93434289,0
+ITW.US,D,19990723,000000,27.7167,27.7927,27.4532,27.7167,848780.13358066,0
+ITW.US,D,19990726,000000,27.7167,27.7167,27.1554,27.4286,689437.63297906,0
+ITW.US,D,19990727,000000,27.4532,27.5559,27.0429,27.1554,798834.29874392,0
+ITW.US,D,19990728,000000,27.1554,27.2461,26.9581,27.2225,546477.46352467,0
+ITW.US,D,19990729,000000,26.9947,27.1199,26.4136,26.9947,796982.16266682,0
+ITW.US,D,19990730,000000,27.0429,27.1781,26.748,26.748,1136285.9901822,0
+ITW.US,D,19990802,000000,26.6602,26.6602,26.1245,26.2361,1091627.9176761,0
+ITW.US,D,19990803,000000,26.3229,26.8013,26.3229,26.596,962140.59357732,0
+ITW.US,D,19990804,000000,26.6424,26.8615,26.3229,26.527,831866.59318089,0
+ITW.US,D,19990805,000000,26.6188,26.748,26.2637,26.3061,708728.43615979,0
+ITW.US,D,19990806,000000,26.3061,26.459,25.877,26.3061,830285.13052064,0
+ITW.US,D,19990809,000000,26.3919,26.8013,26.1483,26.748,786415.76182847,0
+ITW.US,D,19990810,000000,26.7322,26.9068,26.4807,26.5724,898720.89962684,0
+ITW.US,D,19990811,000000,26.6424,27.4286,26.3712,27.3606,1066260.6483508,0
+ITW.US,D,19990812,000000,27.5391,27.8509,27.1357,27.2925,692873.25923264,0
+ITW.US,D,19990813,000000,27.3822,27.692,27.3606,27.4967,354888.33102563,0
+ITW.US,D,19990816,000000,27.5874,27.7167,27.3606,27.7167,460330.32638175,0
+ITW.US,D,19990817,000000,27.985,28.5009,27.985,28.4446,1860598.9298523,0
+ITW.US,D,19990818,000000,28.4446,28.4782,28.125,28.2612,714010.11594178,0
+ITW.US,D,19990819,000000,28.1684,28.2612,27.692,28.125,503136.26281071,0
+ITW.US,D,19990820,000000,28.4446,28.4782,28.2612,28.3983,930962.46273368,0
+ITW.US,D,19990823,000000,28.3066,28.7988,28.2612,28.7386,761312.06961319,0
+ITW.US,D,19990824,000000,28.6685,28.7553,28.348,28.6903,754180.28127032,0
+ITW.US,D,19990825,000000,28.5965,28.9793,28.5965,28.8215,874940.16175235,0
+ITW.US,D,19990826,000000,28.7988,28.9586,28.1902,28.7139,805176.36951478,0
+ITW.US,D,19990827,000000,28.7771,28.7771,28.2858,28.3066,630502.80493175,0
+ITW.US,D,19990830,000000,28.2138,28.3983,27.7167,27.7927,667763.48446867,0
+ITW.US,D,19990831,000000,27.6338,28.0807,27.1554,28.057,1256253.1118178,0
+ITW.US,D,19990901,000000,28.0097,28.3983,27.7927,28.057,979053.12021899,0
+ITW.US,D,19990902,000000,27.9051,28.1487,27.1781,27.9672,1043534.2189164,0
+ITW.US,D,19990903,000000,28.1684,28.5344,28.0807,28.4782,1221904.9593469,0
+ITW.US,D,19990907,000000,28.5344,28.6685,28.4446,28.5551,882605.18686399,0
+ITW.US,D,19990908,000000,28.4782,28.8885,28.3746,28.6903,1301704.9569284,0
+ITW.US,D,19990909,000000,28.6903,29.0217,28.6903,28.8402,1488265.8491742,0
+ITW.US,D,19990910,000000,26.9947,27.1781,26.0101,26.527,9280807.5391443,0
+ITW.US,D,19990913,000000,26.596,26.6858,25.9865,26.3919,6342057.5920041,0
+ITW.US,D,19990914,000000,25.7428,26.3061,25.7428,26.0782,2914965.1542333,0
+ITW.US,D,19990915,000000,26.1699,26.3919,25.4765,25.6491,2761171.9655561,0
+ITW.US,D,19990916,000000,25.6264,25.6264,24.931,25.0908,2518061.6181088,0
+ITW.US,D,19990917,000000,25.2033,26.0101,25.2033,25.9598,2321192.833344,0
+ITW.US,D,19990920,000000,26.0101,26.3061,25.9865,26.3061,2444330.9903651,0
+ITW.US,D,19990921,000000,26.6424,26.9947,26.4136,26.9383,3544942.8324612,0
+ITW.US,D,19990922,000000,26.9581,27.3359,26.8615,27.0725,2538669.2930817,0
+ITW.US,D,19990923,000000,27.1357,27.1357,26.3061,26.459,3179746.6089167,0
+ITW.US,D,19990924,000000,26.459,26.82,26.3465,26.6424,1329186.9256827,0
+ITW.US,D,19990927,000000,26.7322,26.7796,26.3229,26.5517,1242252.098484,0
+ITW.US,D,19990928,000000,26.1867,26.4284,25.6422,26.3465,1115410.6830669,0
+ITW.US,D,19990929,000000,26.3465,26.7253,26.2113,26.3712,1180415.89471,0
+ITW.US,D,19990930,000000,26.5517,26.9068,26.2113,26.9068,1247536.8195403,0
+ITW.US,D,19991001,000000,26.748,26.748,26.0959,26.4284,846399.82952536,0
+ITW.US,D,19991004,000000,26.3465,26.5665,26.2775,26.527,691813.88200189,0
+ITW.US,D,19991005,000000,26.527,26.527,25.8948,26.4284,1297216.0359927,0
+ITW.US,D,19991006,000000,26.4738,26.82,26.2361,26.7253,1048290.7719946,0
+ITW.US,D,19991007,000000,26.82,28.1487,26.8013,28.1024,2286841.6395988,0
+ITW.US,D,19991008,000000,28.125,28.7386,28.0175,28.3272,1773135.9346754,0
+ITW.US,D,19991011,000000,28.422,28.9665,28.2138,28.7139,931487.58943754,0
+ITW.US,D,19991012,000000,28.5778,28.5778,27.473,27.7927,1080266.7304751,0
+ITW.US,D,19991013,000000,27.7492,27.8261,27.1554,27.2461,1954678.7242493,0
+ITW.US,D,19991014,000000,27.6111,27.6111,26.7253,27.2461,1285328.7083298,0
+ITW.US,D,19991015,000000,27.2461,27.2461,25.9806,26.1187,1286119.43966,0
+ITW.US,D,19991018,000000,26.1621,26.5044,25.8701,26.2361,1349535.078578,0
+ITW.US,D,19991019,000000,26.3465,26.4521,25.9598,26.0525,1315712.0528109,0
+ITW.US,D,19991020,000000,26.0959,26.0959,25.6954,25.8701,1516020.5188618,0
+ITW.US,D,19991021,000000,25.7794,25.7794,25.1273,25.3947,2747696.0789262,0
+ITW.US,D,19991022,000000,25.4242,25.7596,25.3689,25.6176,3253735.7449798,0
+ITW.US,D,19991025,000000,25.582,25.6047,24.9684,25.3947,2689828.7381746,0
+ITW.US,D,19991026,000000,25.3947,25.4676,25.1056,25.1273,2336518.8285349,0
+ITW.US,D,19991027,000000,25.582,25.8434,25.0346,25.4439,2244823.3932255,0
+ITW.US,D,19991028,000000,25.7172,26.0782,25.582,25.8701,2169776.9074478,0
+ITW.US,D,19991029,000000,26.0782,26.7026,25.8701,26.5044,1678263.3814319,0
+ITW.US,D,19991101,000000,26.4521,26.9383,26.2113,26.6118,3074576.3007355,0
+ITW.US,D,19991102,000000,26.6858,26.6858,25.7172,25.7172,2648867.8415159,0
+ITW.US,D,19991103,000000,25.9401,26.0959,25.4814,25.4814,3325352.6870526,0
+ITW.US,D,19991104,000000,25.5051,25.6176,24.7179,24.8096,3630560.7878678,0
+ITW.US,D,19991105,000000,24.4477,24.639,23.2748,23.9308,8042257.6852983,0
+ITW.US,D,19991108,000000,23.8854,24.3401,23.2748,24.0678,5023964.2213798,0
+ITW.US,D,19991109,000000,24.1813,24.3618,23.5293,23.6565,3799687.0680425,0
+ITW.US,D,19991110,000000,23.6811,24.1813,23.19,23.7285,4321849.5431658,0
+ITW.US,D,19991111,000000,23.7739,24.3618,23.7285,23.7956,4354352.6558665,0
+ITW.US,D,19991112,000000,23.7956,24.0462,22.1759,22.6001,5383611.1329998,0
+ITW.US,D,19991115,000000,22.6001,23.0982,22.2223,22.8269,7752635.1017516,0
+ITW.US,D,19991117,000000,23.4622,24.2632,23.4622,24.2257,4931744.6731248,0
+ITW.US,D,19991118,000000,24.0462,24.3993,23.91,23.9308,4607238.6728221,0
+ITW.US,D,19991119,000000,24.1813,24.4773,24.0896,24.2632,5389689.6266607,0
+ITW.US,D,19991122,000000,24.2878,24.3993,24.0896,24.3115,4283792.0497501,0
+ITW.US,D,19991123,000000,24.4239,24.4477,23.8183,24.1389,9657365.9636478,0
+ITW.US,D,19991124,000000,23.91,24.9004,23.91,24.787,3778019.0020808,0
+ITW.US,D,19991126,000000,24.639,24.6548,24.3618,24.5591,1079207.3532444,0
+ITW.US,D,19991129,000000,24.5365,24.5365,23.6811,23.7956,2745583.4070134,0
+ITW.US,D,19991130,000000,23.7956,23.7956,23.0015,23.3704,4073449.4058715,0
+ITW.US,D,19991201,000000,23.4987,23.8637,23.19,23.7956,3073783.5418891,0
+ITW.US,D,19991202,000000,23.7029,23.9308,23.4622,23.8183,1716847.0153096,0
+ITW.US,D,19991203,000000,23.6811,24.4989,23.6811,24.3115,2494804.99318,0
+ITW.US,D,19991206,000000,24.3115,24.7179,24.2878,24.6952,2542369.5102034,0
+ITW.US,D,19991207,000000,24.6952,24.9004,23.9978,24.5207,3361024.8076225,0
+ITW.US,D,19991208,000000,24.5207,24.5207,23.8183,24.1813,1420093.6571781,0
+ITW.US,D,19991209,000000,24.3115,24.3993,23.1386,23.6811,2165283.9314798,0
+ITW.US,D,19991210,000000,23.7739,23.7739,23.0015,23.0015,1183056.734601,0
+ITW.US,D,19991213,000000,23.1386,23.5953,23.0676,23.332,1565697.7077979,0
+ITW.US,D,19991214,000000,23.3951,23.7739,23.3034,23.6151,2909418.8835831,0
+ITW.US,D,19991215,000000,23.6151,23.9978,23.5461,23.8854,2429003.9814162,0
+ITW.US,D,19991216,000000,23.8183,23.91,23.478,23.5461,1245157.5292432,0
+ITW.US,D,19991217,000000,23.5461,23.8183,23.4622,23.6151,4406675.7534842,0
+ITW.US,D,19991220,000000,23.259,23.3704,22.4382,23.3704,1802730.5753425,0
+ITW.US,D,19991221,000000,23.1386,23.2748,22.7362,23.2748,1548521.6040462,0
+ITW.US,D,19991222,000000,23.0459,23.0676,22.7589,22.9621,565235.02993663,0
+ITW.US,D,19991223,000000,23.0311,23.1672,22.7362,23.0311,1764943.7553436,0
+ITW.US,D,19991227,000000,23.0311,23.3399,22.9848,23.259,3188997.151721,0
+ITW.US,D,19991228,000000,23.2038,24.0215,23.19,23.91,2413414.4091153,0
+ITW.US,D,19991229,000000,24.1527,24.1527,23.6151,23.8558,1075244.5727707,0
+ITW.US,D,19991230,000000,23.9466,24.1122,23.6487,23.7197,611480.64765164,0
+ITW.US,D,19991231,000000,23.91,24.4477,23.7887,24.4477,549114.2483832,0
+ITW.US,D,20000103,000000,21.8957,23.4553,21.8425,23.114,8258152.6823756,0
+ITW.US,D,20000104,000000,23.0242,23.0459,21.8957,22.0703,3699005.6807971,0
+ITW.US,D,20000105,000000,22.0703,22.534,21.729,22.3436,3106021.0499635,0
+ITW.US,D,20000106,000000,22.0339,22.3436,21.8957,22.1907,2693787.4636158,0
+ITW.US,D,20000107,000000,22.5705,23.6487,22.534,23.6151,4246269.8206194,0
+ITW.US,D,20000110,000000,23.6487,24.1122,23.6368,24.0678,2453316.9423013,0
+ITW.US,D,20000111,000000,24.0462,24.4989,23.5855,23.8104,2243765.0297529,0
+ITW.US,D,20000112,000000,23.8104,24.0146,23.4553,23.5194,1787667.1435036,0
+ITW.US,D,20000113,000000,23.5194,24.9684,23.5194,24.7179,3529882.4418966,0
+ITW.US,D,20000114,000000,24.8096,24.856,24.3618,24.4239,1625418.1983847,0
+ITW.US,D,20000118,000000,23.9801,24.0462,23.3399,23.3626,1869845.4176242,0
+ITW.US,D,20000119,000000,23.2038,23.478,22.9769,23.2974,1650522.9043581,0
+ITW.US,D,20000120,000000,23.5194,23.5677,22.6168,22.7727,1168784.0340923,0
+ITW.US,D,20000121,000000,23.2512,23.2974,22.4778,22.6001,3066389.1901943,0
+ITW.US,D,20000124,000000,22.7076,22.7076,22.0703,22.1907,1442818.0590962,0
+ITW.US,D,20000125,000000,22.1907,22.2055,21.1905,21.5772,3106021.0499635,0
+ITW.US,D,20000126,000000,21.661,21.8425,21.2141,21.8287,2416851.049127,0
+ITW.US,D,20000127,000000,21.8425,22.2726,21.5308,21.6244,1825984.1589969,0
+ITW.US,D,20000128,000000,21.5308,21.6244,20.8048,20.8048,1465544.4885305,0
+ITW.US,D,20000131,000000,20.9912,21.5772,20.6104,21.1677,2172157.2115032,0
+ITW.US,D,20000201,000000,21.2595,21.5988,21.1027,21.4657,1632817.61887,0
+ITW.US,D,20000202,000000,21.4657,21.6926,21.2397,21.4657,1989029.9179946,0
+ITW.US,D,20000203,000000,21.7064,22.3436,21.5554,21.8425,2038180.9664688,0
+ITW.US,D,20000204,000000,21.9323,21.9323,21.6926,21.8287,1661093.3602289,0
+ITW.US,D,20000207,000000,21.7734,22.0339,21.729,21.9105,1348215.1655116,0
+ITW.US,D,20000208,000000,22.0023,22.1907,21.512,21.5988,2003297.5497128,0
+ITW.US,D,20000209,000000,21.5772,21.661,21.4164,21.44,1630964.4690348,0
+ITW.US,D,20000210,000000,21.512,21.5772,20.2613,20.6233,1464223.561706,0
+ITW.US,D,20000211,000000,20.717,20.717,19.8144,20.1478,1716585.4657158,0
+ITW.US,D,20000214,000000,20.1478,20.2159,19.6329,19.7828,2220248.8827466,0
+ITW.US,D,20000215,000000,19.7631,21.5988,19.7246,21.1677,2361624.5482664,0
+ITW.US,D,20000216,000000,21.1461,21.5772,20.5167,20.9192,1791365.3331091,0
+ITW.US,D,20000217,000000,20.9192,21.1027,20.7594,20.8304,1618016.7503831,0
+ITW.US,D,20000218,000000,20.2613,21.078,20.2613,20.3815,2613456.2567818,0
+ITW.US,D,20000222,000000,20.7594,21.1027,20.2849,20.9429,1407407.4881201,0
+ITW.US,D,20000223,000000,20.5414,21.5554,20.4536,21.44,1724779.6725637,0
+ITW.US,D,20000224,000000,20.9912,21.0109,19.7828,20.4713,2597869.7257553,0
+ITW.US,D,20000225,000000,20.2613,20.2613,18.7697,19.0874,2645960.3832405,0
+ITW.US,D,20000228,000000,18.5054,19.1544,18.5054,18.9029,3284129.227042,0
+ITW.US,D,20000229,000000,18.9029,19.0874,18.4758,18.7027,2834103.7519049,0
+ITW.US,D,20000301,000000,18.7964,19.3587,18.6781,19.1772,2090763.5861641,0
+ITW.US,D,20000302,000000,19.1772,19.335,18.9532,19.1772,1560671.495061,0
+ITW.US,D,20000303,000000,19.1772,20.2613,19.1772,19.9516,1347156.8020389,0
+ITW.US,D,20000306,000000,20.2159,20.3973,19.2472,19.5165,1554066.8609382,0
+ITW.US,D,20000307,000000,19.5165,19.7,18.8605,18.9976,2231877.70209,0
+ITW.US,D,20000308,000000,19.0657,19.8302,18.9976,19.5668,2188273.9380242,0
+ITW.US,D,20000309,000000,19.4721,19.8824,19.3587,19.8499,1957583.1412504,0
+ITW.US,D,20000310,000000,19.7631,19.8499,19.3833,19.6743,1328925.3760889,0
+ITW.US,D,20000313,000000,19.1772,19.7246,18.8161,19.6112,2068564.3109498,0
+ITW.US,D,20000314,000000,19.6556,19.8824,19.407,19.5401,1533984.3126692,0
+ITW.US,D,20000315,000000,19.6329,21.44,19.4967,21.1677,3302100.1171564,0
+ITW.US,D,20000316,000000,21.2397,23.4316,21.1027,23.2974,3152796.863173,0
+ITW.US,D,20000317,000000,23.2974,23.7532,22.7953,23.4553,3157547.3337024,0
+ITW.US,D,20000320,000000,23.3626,23.3892,22.463,22.534,2303484.5065816,0
+ITW.US,D,20000321,000000,22.5527,22.6376,21.9323,22.463,1433041.3758299,0
+ITW.US,D,20000322,000000,22.4324,22.5014,21.9865,22.1384,1435682.2157209,0
+ITW.US,D,20000323,000000,22.0703,22.097,21.1905,21.7961,2165547.5085898,0
+ITW.US,D,20000324,000000,21.7961,21.9865,21.2141,21.5554,2633540.832567,0
+ITW.US,D,20000327,000000,21.3522,21.5554,20.8521,21.1333,1722660.9181023,0
+ITW.US,D,20000328,000000,21.0109,21.5554,20.5414,20.6233,2366116.5104764,0
+ITW.US,D,20000329,000000,20.6233,21.1905,20.5572,20.8304,2252750.9816891,0
+ITW.US,D,20000330,000000,20.8304,21.5554,20.2613,21.078,2956188.6142439,0
+ITW.US,D,20000331,000000,21.078,21.8957,20.057,20.057,2533125.0499477,0
+ITW.US,D,20000403,000000,20.3303,21.6926,20.3303,21.4874,1892579.9571233,0
+ITW.US,D,20000404,000000,21.4164,22.2785,20.9656,21.7823,2256715.789679,0
+ITW.US,D,20000405,000000,22.0535,22.1463,21.1677,21.44,2187743.7425297,0
+ITW.US,D,20000406,000000,21.7142,22.097,21.1905,21.3266,1322055.1373399,0
+ITW.US,D,20000407,000000,21.5988,21.7596,21.0287,21.1461,1067050.3659228,0
+ITW.US,D,20000410,000000,21.1253,21.8287,20.9656,21.5308,1142101.920491,0
+ITW.US,D,20000411,000000,21.8751,22.1236,21.6244,21.7823,1571510.5968324,0
+ITW.US,D,20000412,000000,21.9639,23.4119,21.9639,23.2334,2696690.8668587,0
+ITW.US,D,20000413,000000,22.8645,23.0459,22.4106,22.534,1707337.9641858,0
+ITW.US,D,20000414,000000,22.5527,22.7362,21.44,21.4657,2271244.9709911,0
+ITW.US,D,20000417,000000,21.512,22.238,21.1461,22.167,1584985.4697042,0
+ITW.US,D,20000418,000000,22.1463,22.167,21.4164,21.4657,2795263.6372239,0
+ITW.US,D,20000419,000000,21.512,22.0535,21.44,21.9639,1489590.8310313,0
+ITW.US,D,20000420,000000,21.9639,22.238,21.7379,21.9391,1247269.1873979,0
+ITW.US,D,20000424,000000,21.8504,22.5527,21.7823,22.4778,1788194.2977237,0
+ITW.US,D,20000425,000000,22.4778,23.6023,22.1463,23.1219,2003036.000119,0
+ITW.US,D,20000426,000000,23.0459,23.0676,22.4106,22.6662,2184837.2980124,0
+ITW.US,D,20000427,000000,22.7076,22.9769,22.5527,22.7727,1241192.7212533,0
+ITW.US,D,20000428,000000,22.8645,23.3399,22.534,23.259,1265503.6546222,0
+ITW.US,D,20000501,000000,23.1672,23.5293,23.1219,23.1386,1898123.1864992,0
+ITW.US,D,20000502,000000,23.1386,23.5677,22.7727,23.3704,1741160.9899528,0
+ITW.US,D,20000503,000000,23.4622,23.4987,21.8957,22.8269,2159469.014929,0
+ITW.US,D,20000504,000000,22.7362,22.9315,22.238,22.6908,924623.43323717,0
+ITW.US,D,20000505,000000,22.7362,23.3951,22.5705,23.0676,589019.82284358,0
+ITW.US,D,20000508,000000,23.0459,23.3034,22.7362,22.9621,1194155.35845,0
+ITW.US,D,20000509,000000,22.8269,23.259,22.5705,22.7589,843760.00339248,0
+ITW.US,D,20000510,000000,22.8407,23.0015,22.6662,22.7953,997288.60120143,0
+ITW.US,D,20000511,000000,22.9108,23.4622,22.895,23.1672,1161125.0915292,0
+ITW.US,D,20000512,000000,23.1672,23.4622,22.3268,22.8269,1535836.4487463,0
+ITW.US,D,20000515,000000,22.8269,22.9621,22.6376,22.7953,955011.8465088,0
+ITW.US,D,20000516,000000,22.7589,23.5677,22.6376,23.4987,1246214.8789576,0
+ITW.US,D,20000517,000000,23.4119,23.4987,23.2038,23.4622,742544.36562008,0
+ITW.US,D,20000518,000000,23.4622,23.7365,22.8645,22.9621,1299066.1445536,0
+ITW.US,D,20000519,000000,22.7727,23.0459,22.5527,22.8269,842431.98026111,0
+ITW.US,D,20000522,000000,22.895,22.9769,22.2134,22.2607,1047764.6315326,0
+ITW.US,D,20000523,000000,22.2134,22.5014,22.1907,22.3042,700006.06133362,0
+ITW.US,D,20000524,000000,22.3978,23.5677,22.3978,23.2334,2583596.0114883,0
+ITW.US,D,20000525,000000,23.2748,23.3232,22.0111,22.1463,1894159.3922674,0
+ITW.US,D,20000526,000000,22.0535,22.2785,21.6244,21.6452,1273963.4660964,0
+ITW.US,D,20000530,000000,21.805,21.8504,21.1253,21.3976,2297146.4908432,0
+ITW.US,D,20000531,000000,21.4657,21.5988,21.078,21.078,2275480.4523978,0
+ITW.US,D,20000601,000000,21.078,21.4164,20.7396,21.3522,1001782.5909277,0
+ITW.US,D,20000602,000000,21.8751,22.0111,21.3976,21.3976,1502800.0992768,0
+ITW.US,D,20000605,000000,21.3976,21.5988,21.2812,21.3976,947342.76636469,0
+ITW.US,D,20000606,000000,21.4874,21.4874,20.9656,21.2595,934663.69361355,0
+ITW.US,D,20000607,000000,21.3522,21.3759,20.6914,20.6914,1034017.0577276,0
+ITW.US,D,20000608,000000,20.717,20.9429,20.5069,20.8955,2168452.939349,0
+ITW.US,D,20000609,000000,20.9429,21.3266,20.8521,21.2397,1466598.7969707,0
+ITW.US,D,20000612,000000,21.1461,21.2595,20.717,20.7338,1012090.4834465,0
+ITW.US,D,20000613,000000,20.645,20.6914,20.5069,20.6035,1251232.9816296,0
+ITW.US,D,20000614,000000,20.6666,21.3266,20.4664,21.1027,1545081.9227601,0
+ITW.US,D,20000615,000000,21.1027,21.2397,20.9192,21.1461,1156894.678913,0
+ITW.US,D,20000616,000000,21.7823,21.7823,21.078,21.2457,2106887.4089918,0
+ITW.US,D,20000619,000000,21.3266,21.9165,21.3266,21.5554,5084215.9212192,0
+ITW.US,D,20000620,000000,21.6926,21.6926,19.6921,20.1675,2425573.4239532,0
+ITW.US,D,20000621,000000,20.0088,20.1478,19.8302,20.057,1975545.9212997,0
+ITW.US,D,20000622,000000,20.3303,20.6035,20.1675,20.4211,1567808.3521944,0
+ITW.US,D,20000623,000000,20.4457,20.645,19.9672,20.1478,1420619.7976401,0
+ITW.US,D,20000626,000000,20.1478,20.3973,19.6674,19.8972,1798238.6131325,0
+ITW.US,D,20000627,000000,19.8065,20.8304,19.8065,20.5808,1471883.5180271,0
+ITW.US,D,20000628,000000,20.6608,21.2141,20.2613,21.0938,1855318.2638283,0
+ITW.US,D,20000629,000000,20.934,20.934,20.208,20.3649,1239871.7944287,0
+ITW.US,D,20000630,000000,20.1932,20.7742,20.057,20.7594,2389102.4619883,0
+ITW.US,D,20000703,000000,20.7594,21.3049,20.6914,21.3049,753118.87652334,0
+ITW.US,D,20000705,000000,21.3049,21.4657,20.7742,20.9912,1104838.1996797,0
+ITW.US,D,20000706,000000,21.0287,21.3266,20.8304,21.1027,1252024.7267179,0
+ITW.US,D,20000707,000000,21.3522,21.4874,20.7742,20.9192,2033951.5676108,0
+ITW.US,D,20000710,000000,20.7594,20.7968,20.2317,20.3511,2190127.0878594,0
+ITW.US,D,20000711,000000,20.3973,21.2812,20.2997,21.2812,2522287.9756926,0
+ITW.US,D,20000712,000000,21.4874,21.5308,20.934,21.2812,1458408.6451552,0
+ITW.US,D,20000713,000000,21.2141,21.3522,20.9656,21.3266,1349275.5565004,0
+ITW.US,D,20000714,000000,21.3049,21.7596,21.2812,21.7596,1398951.7316784,0
+ITW.US,D,20000717,000000,21.7596,21.8287,20.7742,20.8679,1486419.7956459,0
+ITW.US,D,20000718,000000,20.8679,21.1027,20.208,20.2849,3269061.7401707,0
+ITW.US,D,20000719,000000,20.2849,20.4999,20.0708,20.3973,1771022.2490044,0
+ITW.US,D,20000720,000000,20.4871,20.7594,20.0235,20.2317,2056939.5466389,0
+ITW.US,D,20000721,000000,20.3303,20.5246,20.0708,20.0955,1818056.5705333,0
+ITW.US,D,20000724,000000,20.1932,20.3649,19.9672,20.2317,745193.315576,0
+ITW.US,D,20000725,000000,20.3303,20.6608,20.2997,20.4871,1273963.4660964,0
+ITW.US,D,20000726,000000,20.4871,20.9912,20.4664,20.5572,2365850.9058501,0
+ITW.US,D,20000727,000000,20.7594,21.0287,20.4871,20.8679,1367770.5595604,0
+ITW.US,D,20000728,000000,20.8679,21.4874,20.3973,20.572,1869845.4176242,0
+ITW.US,D,20000731,000000,20.572,21.3266,20.5246,20.7968,1718696.1101124,0
+ITW.US,D,20000801,000000,21.0287,21.0287,20.638,20.8955,1175389.6819731,0
+ITW.US,D,20000802,000000,20.7968,20.8304,20.5246,20.6233,1490643.1119553,0
+ITW.US,D,20000803,000000,20.7594,20.9912,20.1616,20.2997,1262862.8147312,0
+ITW.US,D,20000804,000000,20.3303,20.3973,20.0708,20.2849,1507031.5256512,0
+ITW.US,D,20000807,000000,20.2317,20.4999,20.1261,20.4369,1416393.4400563,0
+ITW.US,D,20000808,000000,20.2613,21.3976,20.2613,21.2595,2335201.9567428,0
+ITW.US,D,20000809,000000,21.3049,21.4874,21.1677,21.4874,1121221.5445851,0
+ITW.US,D,20000810,000000,21.3976,21.5554,21.2595,21.3049,945493.67156193,0
+ITW.US,D,20000811,000000,21.3266,21.6679,21.2595,21.5772,981958.55097815,0
+ITW.US,D,20000814,000000,21.6452,21.6452,21.0287,21.4874,911670.64579483,0
+ITW.US,D,20000815,000000,21.44,21.5772,21.1905,21.5308,1164825.308651,0
+ITW.US,D,20000816,000000,21.3522,21.6679,21.3049,21.512,996757.39194889,0
+ITW.US,D,20000817,000000,21.4657,21.6452,21.0287,21.1461,1575735.940658,0
+ITW.US,D,20000818,000000,21.1027,21.4657,21.1027,21.2595,1118579.690936,0
+ITW.US,D,20000821,000000,21.2595,21.44,20.7968,21.004,1223485.408249,0
+ITW.US,D,20000822,000000,20.9656,21.0533,20.8304,20.8679,882338.56847961,0
+ITW.US,D,20000823,000000,20.8304,20.8955,20.4369,20.4999,1170110.0297074,0
+ITW.US,D,20000824,000000,20.5956,20.7071,20.4211,20.4664,853799.25001074,0
+ITW.US,D,20000825,000000,20.4664,20.9656,20.3511,20.9192,1825192.4139087,0
+ITW.US,D,20000828,000000,20.8521,20.9912,20.3973,20.5246,1259957.383972,0
+ITW.US,D,20000829,000000,20.4664,20.8304,20.4369,20.7338,1816733.6161925,0
+ITW.US,D,20000830,000000,20.7594,20.7594,20.4999,20.572,999136.68224608,0
+ITW.US,D,20000831,000000,20.4871,20.7338,20.4211,20.4211,845345.5210852,0
+ITW.US,D,20000901,000000,20.4871,20.5572,20.2997,20.3303,850629.22838342,0
+ITW.US,D,20000905,000000,20.3303,20.6608,20.3303,20.4664,1334208.069629,0
+ITW.US,D,20000906,000000,20.4871,20.7742,20.4369,20.5956,1721610.6646945,0
+ITW.US,D,20000907,000000,20.934,21.1027,20.5246,20.5572,2175061.6285042,0
+ITW.US,D,20000908,000000,20.5572,20.7071,20.057,20.0955,1843161.2765068,0
+ITW.US,D,20000911,000000,20.1389,20.5246,20.0708,20.0708,1349275.5565004,0
+ITW.US,D,20000912,000000,20.0708,20.934,19.921,20.7968,3612064.7710497,0
+ITW.US,D,20000913,000000,20.7594,21.1027,20.7594,20.8304,2867137.0601,0
+ITW.US,D,20000914,000000,21.0711,21.2141,20.9192,20.934,1990611.3806548,0
+ITW.US,D,20000915,000000,20.9656,21.004,20.208,20.2613,2613985.4385181,0
+ITW.US,D,20000918,000000,20.208,20.208,18.5715,18.9365,5950173.1723097,0
+ITW.US,D,20000919,000000,18.9365,19.4375,18.8674,19.0716,3812895.32253,0
+ITW.US,D,20000920,000000,19.0716,19.4375,19.0716,19.3912,2503525.3404901,0
+ITW.US,D,20000921,000000,19.4159,19.4809,19.0036,19.3014,2123532.3034909,0
+ITW.US,D,20000922,000000,19.3912,19.6625,19.3192,19.5757,3031769.3505484,0
+ITW.US,D,20000925,000000,19.5757,19.6625,19.2551,19.4613,1594496.5483443,0
+ITW.US,D,20000926,000000,19.5243,19.6921,18.9611,19.5243,2471290.87369,0
+ITW.US,D,20000927,000000,19.4445,19.6921,19.3912,19.5835,1760450.7793755,0
+ITW.US,D,20000928,000000,19.6033,20.7258,19.5579,20.4713,2814028.2999427,0
+ITW.US,D,20000929,000000,20.5572,20.6104,20.1261,20.4211,1287696.8472878,0
+ITW.US,D,20001002,000000,20.3815,20.3973,19.9672,20.1478,1923229.9199888,0
+ITW.US,D,20001003,000000,20.1478,21.3128,20.1478,20.9734,2134897.5457243,0
+ITW.US,D,20001004,000000,21.0169,21.585,20.9734,21.5712,2339428.3143265,0
+ITW.US,D,20001005,000000,21.5712,21.9787,21.5712,21.6768,4316564.8221095,0
+ITW.US,D,20001006,000000,21.7458,22.1384,21.7458,21.9787,2835956.9017401,0
+ITW.US,D,20001009,000000,21.9787,22.4106,21.9323,22.1601,1619599.2268015,0
+ITW.US,D,20001010,000000,22.1601,22.5705,22.0891,22.1147,2707266.3915201,0
+ITW.US,D,20001011,000000,22.1147,22.5527,21.7458,21.8119,2053771.5525278,0
+ITW.US,D,20001012,000000,21.7961,21.7961,20.8817,21.1993,4144799.72956,0
+ITW.US,D,20001013,000000,21.224,21.367,20.8817,21.367,1606918.126534,0
+ITW.US,D,20001016,000000,21.2674,21.6383,21.1757,21.5022,1607183.7311603,0
+ITW.US,D,20001017,000000,21.4489,21.5712,20.79,21.0622,2655472.4756387,0
+ITW.US,D,20001018,000000,20.7456,21.1333,20.2159,21.0869,3177106.7827838,0
+ITW.US,D,20001019,000000,20.9734,20.9734,20.1932,20.2613,5667684.404622,0
+ITW.US,D,20001020,000000,20.1093,20.3135,19.6269,19.7404,3495528.206877,0
+ITW.US,D,20001023,000000,19.7404,19.8756,19.192,19.3271,4346951.2078649,0
+ITW.US,D,20001024,000000,19.3498,19.5067,19.0588,19.5067,5004676.4594734,0
+ITW.US,D,20001025,000000,19.3665,19.3912,18.8003,18.9217,2731840.9019991,0
+ITW.US,D,20001026,000000,18.9611,19.0036,18.4364,18.8901,4754956.4091127,0
+ITW.US,D,20001027,000000,18.752,18.752,18.097,18.6661,6734203.5612922,0
+ITW.US,D,20001030,000000,18.6405,20.0088,18.6405,19.6477,6391472.2175883,0
+ITW.US,D,20001031,000000,19.7828,20.3973,19.5835,20.3135,4092212.0410741,0
+ITW.US,D,20001101,000000,20.2849,20.8364,20.1093,20.6104,4251821.1600601,0
+ITW.US,D,20001102,000000,20.5414,20.8364,20.0886,20.1932,2319345.7660575,0
+ITW.US,D,20001103,000000,20.2613,20.6528,19.6674,20.0886,2927915.9141594,0
+ITW.US,D,20001106,000000,20.3815,20.8364,20.2613,20.7002,3032560.0818786,0
+ITW.US,D,20001107,000000,20.7002,21.1539,20.5572,21.0169,2843093.7588735,0
+ITW.US,D,20001108,000000,21.1105,21.4805,20.9488,21.298,1761766.6374095,0
+ITW.US,D,20001109,000000,21.1993,21.5396,20.9734,21.367,2528104.9197596,0
+ITW.US,D,20001110,000000,21.3128,21.655,21.224,21.4094,2697224.1036275,0
+ITW.US,D,20001113,000000,21.1993,21.518,21.0622,21.1993,2908358.4925943,0
+ITW.US,D,20001114,000000,21.2674,21.3433,20.5167,20.9734,2364529.9790255,0
+ITW.US,D,20001115,000000,21.0622,21.1993,20.9034,21.1757,2507752.7118318,0
+ITW.US,D,20001116,000000,21.1333,21.1993,20.6528,20.9488,1119902.6452768,0
+ITW.US,D,20001117,000000,21.1105,21.4331,20.2849,20.3303,3171293.8937492,0
+ITW.US,D,20001120,000000,20.4211,20.8817,20.1093,20.5167,2404696.0893216,0
+ITW.US,D,20001121,000000,20.0334,20.7002,20.0334,20.5572,3715122.407318,0
+ITW.US,D,20001122,000000,20.6104,20.6104,19.8756,20.057,1475849.3397751,0
+ITW.US,D,20001124,000000,20.3303,20.6233,20.057,20.4211,511853.56884629,0
+ITW.US,D,20001127,000000,20.3815,20.4871,20.0088,20.0334,3021198.8946777,0
+ITW.US,D,20001128,000000,20.0334,20.4536,19.989,20.2613,2054299.7205059,0
+ITW.US,D,20001129,000000,20.2613,20.9261,20.2455,20.7456,2776235.3973951,0
+ITW.US,D,20001130,000000,20.4713,20.8817,20.4211,20.5897,3328786.2857899,0
+ITW.US,D,20001201,000000,20.4211,20.6746,20.3815,20.4871,2099483.933474,0
+ITW.US,D,20001204,000000,20.5897,21.5712,20.4713,21.3828,2663138.5145085,0
+ITW.US,D,20001205,000000,21.4805,22.1384,21.4805,22.0269,3094925.4673888,0
+ITW.US,D,20001206,000000,21.9323,22.4324,21.6068,21.9323,2712285.5079502,0
+ITW.US,D,20001207,000000,21.5712,21.9323,21.5712,21.6068,1876984.3022739,0
+ITW.US,D,20001208,000000,22.0703,22.0703,21.3828,21.6383,1698880.1802278,0
+ITW.US,D,20001211,000000,21.585,22.3663,21.5712,22.1601,2108205.294542,0
+ITW.US,D,20001212,000000,21.9323,22.456,21.9323,22.2055,2186954.0249577,0
+ITW.US,D,20001213,000000,21.655,22.2055,21.224,21.518,4493082.4127047,0
+ITW.US,D,20001214,000000,21.0622,21.1993,19.9446,20.4536,4123395.2407083,0
+ITW.US,D,20001215,000000,20.3511,21.0169,19.8302,20.6746,3721201.9147369,0
+ITW.US,D,20001218,000000,20.7456,21.0169,20.3973,21.0169,2974686.6585782,0
+ITW.US,D,20001219,000000,20.9261,21.1333,20.5414,20.6528,2546599.9228196,0
+ITW.US,D,20001220,000000,20.1932,20.7662,20.0334,20.3135,2383558.2188543,0
+ITW.US,D,20001221,000000,20.86,21.3128,20.1932,21.1539,2785487.9677156,0
+ITW.US,D,20001222,000000,21.2457,21.7064,20.7258,21.1757,2344972.5574604,0
+ITW.US,D,20001226,000000,21.0869,21.3128,20.6528,21.1993,1589209.7997718,0
+ITW.US,D,20001227,000000,21.2319,21.9323,20.7662,21.8671,1349010.9656323,0
+ITW.US,D,20001228,000000,21.6926,21.9639,21.1391,21.7961,1728739.4117631,0
+ITW.US,D,20001229,000000,21.8957,22.4472,21.8287,21.8425,1993519.8526883,0
+ITW.US,D,20010102,000000,21.8671,21.9639,21.3887,21.661,2017042.0822434,0
+ITW.US,D,20010103,000000,21.6383,22.4166,21.3197,22.238,1680381.1221353,0
+ITW.US,D,20010104,000000,22.0111,23.4247,21.9865,23.1071,3106021.0499635,0
+ITW.US,D,20010105,000000,23.2038,23.2422,22.534,23.2038,3434224.2261137,0
+ITW.US,D,20010108,000000,23.1071,23.4484,22.8565,23.1524,4017957.3003846,0
+ITW.US,D,20010109,000000,23.0597,23.4484,22.6908,22.8121,3760840.870813,0
+ITW.US,D,20010110,000000,22.4856,22.6208,21.8671,22.6001,2242446.1304446,0
+ITW.US,D,20010111,000000,22.6908,22.7648,22.097,22.3495,2053238.315759,0
+ITW.US,D,20010112,000000,22.2607,22.3495,21.8425,22.097,3616293.1561496,0
+ITW.US,D,20010116,000000,22.1907,22.9236,22.0111,22.9236,4275602.9116928,0
+ITW.US,D,20010117,000000,23.1071,23.4247,22.6001,23.2216,2482123.8929127,0
+ITW.US,D,20010118,000000,23.1298,23.1298,22.5527,22.7214,3023835.6795362,0
+ITW.US,D,20010119,000000,22.7648,22.8329,22.3495,22.6908,2308244.1009342,0
+ITW.US,D,20010122,000000,22.5162,22.9927,22.1907,22.7895,2506699.4171497,0
+ITW.US,D,20010123,000000,23.0597,23.4484,22.9236,23.3399,2432443.6627023,0
+ITW.US,D,20010124,000000,23.3556,23.3556,22.6001,23.0173,1467131.0199814,0
+ITW.US,D,20010125,000000,23.1071,23.7285,22.9473,23.5953,2278116.2234982,0
+ITW.US,D,20010126,000000,23.5953,23.838,23.2216,23.7532,2111642.9483118,0
+ITW.US,D,20010129,000000,23.7532,23.838,23.2906,23.6811,1532134.2041083,0
+ITW.US,D,20010130,000000,22.2952,23.838,22.2952,23.7739,4344310.3679739,0
+ITW.US,D,20010131,000000,23.7799,24.2632,23.4622,24.0304,4306522.5342169,0
+ITW.US,D,20010201,000000,24.0304,24.5837,23.768,24.5739,3515616.8376946,0
+ITW.US,D,20010202,000000,24.5069,24.6143,23.5461,23.8233,2439051.3380994,0
+ITW.US,D,20010205,000000,23.7532,23.9978,23.6811,23.91,3081710.1165946,0
+ITW.US,D,20010206,000000,23.838,23.838,23.478,23.7285,2592316.3587983,0
+ITW.US,D,20010207,000000,23.7285,23.8943,23.3794,23.6931,1686460.6295542,0
+ITW.US,D,20010208,000000,23.6931,23.838,23.622,23.7532,1407407.4881201,0
+ITW.US,D,20010209,000000,23.7532,23.7532,23.3892,23.4188,1864831.3699846,0
+ITW.US,D,20010212,000000,23.3232,23.9722,23.259,23.7887,2680838.7312059,0
+ITW.US,D,20010213,000000,23.8233,24.1813,23.5855,23.9466,1672718.1245398,0
+ITW.US,D,20010214,000000,23.9801,23.9801,23.5677,23.5677,2155773.8665978,0
+ITW.US,D,20010215,000000,23.7739,24.1389,23.6368,23.9801,2766987.8958651,0
+ITW.US,D,20010216,000000,24.0146,24.0146,23.2974,23.4484,2610023.6718025,0
+ITW.US,D,20010220,000000,23.404,23.5135,23.2334,23.4119,2655738.080265,0
+ITW.US,D,20010221,000000,23.3232,23.4247,23.0173,23.1219,1563315.3762263,0
+ITW.US,D,20010222,000000,23.2906,23.4316,22.6662,23.0528,1964717.9708675,0
+ITW.US,D,20010223,000000,23.0528,23.0528,22.6001,22.8565,1674570.2606169,0
+ITW.US,D,20010226,000000,22.7727,22.8871,22.6001,22.8269,2834631.919883,0
+ITW.US,D,20010227,000000,22.7727,22.8645,22.1384,22.3436,4476168.8723049,0
+ITW.US,D,20010228,000000,22.3978,22.5527,22.0023,22.2055,2822482.0288682,0
+ITW.US,D,20010301,000000,22.2055,22.4106,21.9639,22.1907,2896206.5740632,0
+ITW.US,D,20010302,000000,22.5527,23.0311,22.4856,22.609,2297146.4908432,0
+ITW.US,D,20010305,000000,22.6908,23.91,22.5527,23.768,3273292.1527869,0
+ITW.US,D,20010306,000000,24.3549,24.6637,23.8943,24.0215,3247396.7154833,0
+ITW.US,D,20010307,000000,24.3401,24.5541,24.1527,24.3687,2779408.4602968,0
+ITW.US,D,20010308,000000,24.3687,24.8235,24.2168,24.7505,2176384.5828451,0
+ITW.US,D,20010309,000000,24.7179,24.7653,23.5855,23.6871,2669742.1348732,0
+ITW.US,D,20010312,000000,23.768,23.838,23.2038,23.2906,2921045.6754104,0
+ITW.US,D,20010313,000000,23.3794,23.4553,22.5616,22.8871,3669144.4217455,0
+ITW.US,D,20010314,000000,22.8871,22.9236,22.2785,22.7589,2450674.0748941,0
+ITW.US,D,20010315,000000,22.7589,23.1071,22.5843,22.7727,2249847.5784462,0
+ITW.US,D,20010316,000000,22.6908,22.7431,21.3828,21.9323,3867331.0920605,0
+ITW.US,D,20010319,000000,21.1993,21.7734,21.004,21.7458,6492418.1957019,0
+ITW.US,D,20010320,000000,21.661,21.8957,21.1993,21.367,3654873.748753,0
+ITW.US,D,20010321,000000,21.367,21.4164,20.6528,20.8048,3181863.3358619,0
+ITW.US,D,20010322,000000,20.8304,21.2319,20.3569,21.1609,3964841.4439206,0
+ITW.US,D,20010323,000000,20.9912,21.2812,20.3973,21.0869,2785220.3355732,0
+ITW.US,D,20010326,000000,21.0869,21.6244,20.9488,21.5554,2319081.1751894,0
+ITW.US,D,20010327,000000,21.5308,22.0111,21.1993,21.518,3500811.9141753,0
+ITW.US,D,20010328,000000,21.4331,21.5308,20.9429,21.2733,1778683.2190836,0
+ITW.US,D,20010329,000000,21.0169,21.0869,20.7002,20.8817,2857096.7997235,0
+ITW.US,D,20010330,000000,20.8679,20.9734,20.1014,20.9192,4677006.5200921,0
+ITW.US,D,20010402,000000,20.9823,21.5554,20.6824,20.8521,2226591.9672756,0
+ITW.US,D,20010403,000000,20.7594,20.7742,20.057,20.2849,3763487.7932526,0
+ITW.US,D,20010404,000000,20.645,20.8955,20.4289,20.7594,2520971.1039005,0
+ITW.US,D,20010405,000000,20.9823,22.1236,20.8304,21.9865,3481257.5338844,0
+ITW.US,D,20010406,000000,21.7142,22.0841,21.0938,21.6926,3927846.3690099,0
+ITW.US,D,20010409,000000,21.8287,22.1532,21.661,21.9323,2419756.4798862,0
+ITW.US,D,20010410,000000,21.9717,22.3495,21.9105,22.1907,3474131.8280903,0
+ITW.US,D,20010411,000000,22.2459,22.3042,21.367,21.7961,2961745.0224752,0
+ITW.US,D,20010412,000000,21.8287,22.2311,21.6244,22.1532,2758796.7302915,0
+ITW.US,D,20010416,000000,22.381,22.3978,22.0191,22.3495,1206574.9091236,0
+ITW.US,D,20010417,000000,22.311,22.6208,22.0841,22.4856,1780794.8772383,0
+ITW.US,D,20010418,000000,22.3978,23.9633,22.3042,23.4119,4550424.6267525,0
+ITW.US,D,20010419,000000,23.4622,23.4987,22.6376,23.1386,4046495.6050954,0
+ITW.US,D,20010420,000000,23.0459,23.2038,22.7362,22.895,1682227.1756637,0
+ITW.US,D,20010423,000000,22.8211,22.9621,22.6662,22.8043,1289815.6017492,0
+ITW.US,D,20010424,000000,22.7076,22.8269,22.5527,22.5843,1679852.9541571,0
+ITW.US,D,20010425,000000,22.3564,22.9108,22.1759,22.7895,1393136.8151276,0
+ITW.US,D,20010426,000000,22.7076,23.4484,22.6001,23.19,2004615.435263,0
+ITW.US,D,20010427,000000,22.9315,23.6427,22.895,23.4987,1606389.9585559,0
+ITW.US,D,20010430,000000,23.5135,23.6811,23.2334,23.3232,1200500.4704952,0
+ITW.US,D,20010501,000000,23.4247,23.4622,23.0597,23.3704,891583.02873527,0
+ITW.US,D,20010502,000000,23.4622,23.4622,22.9315,23.2334,1180415.89471,0
+ITW.US,D,20010503,000000,23.19,23.2836,22.7431,23.1672,1459462.9535954,0
+ITW.US,D,20010504,000000,23.039,23.6151,22.7727,23.5953,1448896.552757,0
+ITW.US,D,20010507,000000,23.5539,23.6931,23.19,23.5619,1420886.4160245,0
+ITW.US,D,20010508,000000,23.5619,23.8233,23.4119,23.6645,2063281.6174097,0
+ITW.US,D,20010509,000000,23.6151,23.7029,23.478,23.6487,2037121.589238,0
+ITW.US,D,20010510,000000,23.8104,24.1458,23.7365,23.9978,2772268.561889,0
+ITW.US,D,20010511,000000,24.2878,24.2878,23.7739,23.99,2633273.2004244,0
+ITW.US,D,20010514,000000,23.9801,24.3056,23.8469,24.2415,2074119.705423,0
+ITW.US,D,20010515,000000,24.0678,24.6143,24.0304,24.5147,2591788.1908201,0
+ITW.US,D,20010516,000000,24.5285,25.5978,24.3056,25.582,3754759.3358777,0
+ITW.US,D,20010517,000000,25.7083,26.4964,25.655,26.2015,4359897.9127585,0
+ITW.US,D,20010518,000000,26.1117,26.1117,25.5742,25.7942,2881143.1422243,0
+ITW.US,D,20010521,000000,25.8849,25.9401,25.4311,25.7794,2084420.5016351,0
+ITW.US,D,20010522,000000,25.877,26.0782,25.582,25.8434,1895218.7694981,0
+ITW.US,D,20010523,000000,25.877,25.877,25.3383,25.5909,2388579.3628006,0
+ITW.US,D,20010524,000000,25.5909,25.7656,25.3097,25.7428,1692008.9277206,0
+ITW.US,D,20010525,000000,25.582,25.582,24.9684,25.3947,2682423.2351405,0
+ITW.US,D,20010529,000000,25.4814,25.4814,25.1431,25.3147,2245348.5199295,0
+ITW.US,D,20010530,000000,25.2477,25.4676,24.9912,25.0671,1480076.7111169,0
+ITW.US,D,20010531,000000,25.1717,25.3541,25.1056,25.1953,1509938.9839265,0
+ITW.US,D,20010601,000000,25.1056,25.3097,24.9912,25.1885,1083696.27418,0
+ITW.US,D,20010604,000000,25.3631,25.4676,25.1125,25.3473,1008387.2250505,0
+ITW.US,D,20010605,000000,25.3147,25.7596,25.0276,25.7508,1774980.9744456,0
+ITW.US,D,20010606,000000,25.5446,25.7508,25.0276,25.2033,2296617.309107,0
+ITW.US,D,20010607,000000,25.2477,25.3947,24.937,25.3147,1787928.6930974,0
+ITW.US,D,20010608,000000,25.2477,25.3147,24.8846,25.0228,1525004.4432817,0
+ITW.US,D,20010611,000000,24.9527,24.9606,24.3865,24.7179,1518656.2899621,0
+ITW.US,D,20010612,000000,24.7179,24.7179,24.1458,24.4773,1663208.0596579,0
+ITW.US,D,20010613,000000,24.2168,24.5837,24.1596,24.4477,1758333.0386721,0
+ITW.US,D,20010614,000000,24.1458,24.2701,23.9633,24.131,2221041.641593,0
+ITW.US,D,20010615,000000,24.7357,24.8018,24.4239,24.7031,4186017.1070219,0
+ITW.US,D,20010618,000000,24.6548,24.7357,24.3865,24.4239,2259882.770032,0
+ITW.US,D,20010619,000000,24.4989,24.5837,23.9801,24.053,1509145.2113221,0
+ITW.US,D,20010620,000000,23.8854,24.2878,23.8469,24.2878,2612397.8933091,0
+ITW.US,D,20010621,000000,24.2878,24.5661,24.205,24.4477,1851618.0467066,0
+ITW.US,D,20010622,000000,24.4989,24.8304,24.1389,24.2336,1517331.3081051,0
+ITW.US,D,20010625,000000,24.3342,24.4397,23.768,24.0462,1143417.778525,0
+ITW.US,D,20010626,000000,23.8233,24.0964,23.4849,24.0678,2824860.3054073,0
+ITW.US,D,20010627,000000,23.8104,24.1212,23.4484,23.6082,3148831.0414249,0
+ITW.US,D,20010628,000000,23.5539,23.91,23.4849,23.7611,2845206.4307863,0
+ITW.US,D,20010629,000000,23.838,23.838,23.332,23.3704,3220706.4918173,0
+ITW.US,D,20010702,000000,23.4622,24.3342,23.2906,24.0304,2841506.2136645,0
+ITW.US,D,20010703,000000,24.0304,24.3934,23.8558,24.3342,1245157.5292432,0
+ITW.US,D,20010705,000000,24.4773,24.6805,24.1527,24.4319,2079663.9485569,0
+ITW.US,D,20010706,000000,24.347,24.347,23.5135,23.7739,1587101.1828914,0
+ITW.US,D,20010709,000000,23.5953,24.1665,23.5767,24.0678,1078413.58064,0
+ITW.US,D,20010710,000000,24.0678,24.0896,23.7739,23.8233,1064671.0756255,0
+ITW.US,D,20010711,000000,23.7365,23.7739,22.895,23.1298,4517394.3598317,0
+ITW.US,D,20010712,000000,23.1298,23.99,23.1298,23.9248,2268337.5127157,0
+ITW.US,D,20010713,000000,23.99,24.2336,23.7029,24.1813,1379660.9284976,0
+ITW.US,D,20010716,000000,24.2701,24.3993,23.7117,23.7611,1522621.097952,0
+ITW.US,D,20010717,000000,23.7739,24.3342,23.7197,24.0964,1730588.5065658,0
+ITW.US,D,20010718,000000,24.053,24.5837,23.99,24.5591,2571175.4470567,0
+ITW.US,D,20010719,000000,24.5147,24.5207,23.7956,23.9022,3009307.5119823,0
+ITW.US,D,20010720,000000,23.7197,23.8104,23.3556,23.7739,2365322.7378718,0
+ITW.US,D,20010723,000000,23.7739,23.7739,23.259,23.4484,1063879.3305374,0
+ITW.US,D,20010724,000000,23.3468,23.4484,22.7145,22.895,2418701.1576879,0
+ITW.US,D,20010725,000000,22.9769,23.332,22.9473,23.259,1203672.5196388,0
+ITW.US,D,20010726,000000,23.1672,23.4405,22.895,23.3399,1202611.1148918,0
+ITW.US,D,20010727,000000,23.5461,23.6733,23.1524,23.259,1394195.1786002,0
+ITW.US,D,20010730,000000,23.4119,23.4484,22.5162,23.0311,2321986.6059485,0
+ITW.US,D,20010731,000000,23.114,23.9633,23.0676,23.259,2286045.8394781,0
+ITW.US,D,20010801,000000,23.332,23.3704,23.0015,23.1672,981697.00138433,0
+ITW.US,D,20010802,000000,23.2974,23.3704,23.0903,23.259,987248.34082506,0
+ITW.US,D,20010803,000000,23.4119,23.4987,22.9473,23.2748,1225072.9534579,0
+ITW.US,D,20010806,000000,23.3704,23.4119,22.7589,22.7895,1345305.6797199,0
+ITW.US,D,20010807,000000,22.8329,23.19,22.6208,22.9108,2176384.5828451,0
+ITW.US,D,20010808,000000,22.7431,22.8812,22.391,22.4778,2059583.4278042,0
+ITW.US,D,20010809,000000,22.3347,22.6593,22.311,22.534,2161318.1097318,0
+ITW.US,D,20010810,000000,22.5764,23.3399,22.5764,23.2216,1648141.5865446,0
+ITW.US,D,20010813,000000,23.1524,23.1672,22.9236,22.9769,1208689.6085526,0
+ITW.US,D,20010814,000000,22.9769,23.1524,22.8565,23.0676,1206839.4999917,0
+ITW.US,D,20010815,000000,23.3468,23.4405,23.1672,23.19,1380188.0827177,0
+ITW.US,D,20010816,000000,23.2038,23.5539,23.0676,23.4119,2052715.2165714,0
+ITW.US,D,20010817,000000,23.2974,23.4484,23.1524,23.2038,1704161.8600098,0
+ITW.US,D,20010820,000000,23.3892,23.3892,23.1594,23.3704,1345305.6797199,0
+ITW.US,D,20010821,000000,23.3704,23.8104,23.2748,23.3093,1583929.1337478,0
+ITW.US,D,20010822,000000,23.404,23.6733,23.114,23.4987,985132.62763792,0
+ITW.US,D,20010823,000000,23.4484,23.5677,23.259,23.3093,906123.36138656,0
+ITW.US,D,20010824,000000,23.2216,23.8025,23.1524,23.6811,982490.7739888,0
+ITW.US,D,20010827,000000,23.6299,23.8854,23.6299,23.6645,726955.80707731,0
+ITW.US,D,20010828,000000,23.6645,23.7611,23.259,23.4622,1851876.5550261,0
+ITW.US,D,20010829,000000,23.6299,23.6645,23.0015,23.039,2625611.2165872,0
+ITW.US,D,20010830,000000,23.1298,23.1298,22.456,22.6819,2530215.5641561,0
+ITW.US,D,20010831,000000,22.7727,23.3468,22.5162,23.0765,2025231.2203007,0
+ITW.US,D,20010904,000000,22.9236,23.4484,22.7214,22.8733,2464158.071589,0
+ITW.US,D,20010905,000000,22.7727,23.0676,22.4324,23.0311,2035272.4944353,0
+ITW.US,D,20010906,000000,22.7431,23.0173,22.6001,22.7145,1786611.8213053,0
+ITW.US,D,20010907,000000,22.6662,22.7076,22.1147,22.1236,4222753.6736131,0
+ITW.US,D,20010910,000000,21.8957,22.2607,21.805,22.2223,4611996.2396583,0
+ITW.US,D,20010917,000000,20.934,20.934,19.8302,20.3067,7950563.2637471,0
+ITW.US,D,20010918,000000,20.3067,20.5808,19.9368,20.1932,3982544.7018924,0
+ITW.US,D,20010919,000000,20.3815,20.5956,19.262,19.9368,3909080.6925331,0
+ITW.US,D,20010920,000000,19.6743,19.7483,19.0588,19.3084,4701580.016813,0
+ITW.US,D,20010921,000000,18.459,19.0874,18.1483,18.1483,5654207.504234,0
+ITW.US,D,20010924,000000,18.5715,20.1932,18.537,20.057,5121740.1778662,0
+ITW.US,D,20010925,000000,19.7483,19.8972,19.1406,19.5757,3880809.0062067,0
+ITW.US,D,20010926,000000,19.6477,19.9042,18.459,18.8003,5912383.3110364,0
+ITW.US,D,20010927,000000,18.752,18.9029,18.3308,18.8803,3774840.8703886,0
+ITW.US,D,20010928,000000,19.2768,20.1014,19.0943,20.057,3725691.8494306,0
+ITW.US,D,20011001,000000,20.0156,20.0156,19.5579,19.9288,2893299.1157878,0
+ITW.US,D,20011002,000000,20.0156,20.2455,19.7079,19.8302,2422403.4023259,0
+ITW.US,D,20011003,000000,19.5579,20.3511,19.5579,20.132,3056867.9739731,0
+ITW.US,D,20011004,000000,20.2317,20.3895,19.9732,20.0708,4239666.2002547,0
+ITW.US,D,20011005,000000,20.4536,20.6104,19.8361,20.208,4365187.7026055,0
+ITW.US,D,20011008,000000,20.2455,20.2997,19.9732,20.1093,2274426.1439576,0
+ITW.US,D,20011009,000000,20.1093,20.3649,19.8361,20.0156,2995829.5978361,0
+ITW.US,D,20011010,000000,20.1261,20.8126,19.9288,20.7594,5200749.4441175,0
+ITW.US,D,20011011,000000,20.8521,22.2459,20.8126,21.6926,5240913.5268974,0
+ITW.US,D,20011012,000000,21.6926,21.8119,21.1993,21.7961,3212779.9171118,0
+ITW.US,D,20011015,000000,21.7064,22.0407,21.5022,21.9243,1976605.2985305,0
+ITW.US,D,20011016,000000,22.0191,22.3978,21.9105,22.1532,2532331.2773433,0
+ITW.US,D,20011017,000000,22.0535,22.167,21.3433,21.512,3868122.8371488,0
+ITW.US,D,20011018,000000,21.4164,21.7458,21.1253,21.1333,2624294.3447951,0
+ITW.US,D,20011019,000000,21.1333,21.1677,20.6104,20.9656,3233917.787579,0
+ITW.US,D,20011022,000000,21.1105,21.8287,20.9912,21.7379,2103975.895684,0
+ITW.US,D,20011023,000000,21.8751,22.2607,21.7222,22.0023,3747095.3245242,0
+ITW.US,D,20011024,000000,21.8346,22.381,21.7222,22.0023,1843427.8948911,0
+ITW.US,D,20011025,000000,21.8346,22.2055,21.5554,22.1532,1402122.7670638,0
+ITW.US,D,20011026,000000,21.9639,22.8269,21.9105,22.6297,1730588.5065658,0
+ITW.US,D,20011029,000000,22.5014,22.5399,21.661,21.8829,1463428.7753433,0
+ITW.US,D,20011030,000000,21.7222,21.7222,21.2319,21.2812,1342931.4582133,0
+ITW.US,D,20011031,000000,21.5022,21.6068,21.2063,21.2063,1760450.7793755,0
+ITW.US,D,20011101,000000,21.0938,21.8346,20.9656,21.4252,1411109.7327582,0
+ITW.US,D,20011102,000000,21.5022,22.0535,21.3433,21.5022,1956789.3686459,0
+ITW.US,D,20011105,000000,22.1305,22.463,22.0023,22.3042,1629114.360474,0
+ITW.US,D,20011106,000000,22.3978,22.7953,22.1532,22.751,1649198.9362592,0
+ITW.US,D,20011107,000000,22.5162,22.9848,22.5014,22.5843,1281098.2957137,0
+ITW.US,D,20011108,000000,22.7214,23.3172,22.4244,22.5093,2286575.0212144,0
+ITW.US,D,20011109,000000,22.6001,22.7727,22.4106,22.6168,1146591.8551848,0
+ITW.US,D,20011112,000000,22.5162,22.6001,22.1305,22.3436,1059913.5087893,0
+ITW.US,D,20011113,000000,22.5399,23.4987,22.4778,23.3951,4123659.8315765,0
+ITW.US,D,20011114,000000,23.7285,24.0816,23.6368,23.8726,3363142.5483259,0
+ITW.US,D,20011115,000000,23.8726,24.0964,23.6151,23.7285,3474653.9135197,0
+ITW.US,D,20011116,000000,23.3556,23.6368,23.0903,23.4247,3346232.0492005,0
+ITW.US,D,20011119,000000,23.838,23.8785,23.0311,23.4622,3642191.6347275,0
+ITW.US,D,20011120,000000,23.3794,23.6368,23.0015,23.259,2203601.9607312,0
+ITW.US,D,20011121,000000,23.1672,23.2038,22.6376,22.9315,2067246.4253996,0
+ITW.US,D,20011123,000000,23.0311,23.1672,23.0015,23.0903,810725.68143928,0
+ITW.US,D,20011126,000000,23.1386,23.1524,22.5399,23.0765,3372390.0498559,0
+ITW.US,D,20011127,000000,23.1524,23.1672,22.7214,22.9315,1624623.4120221,0
+ITW.US,D,20011128,000000,22.8407,22.8733,22.5527,22.6376,2385144.7503052,0
+ITW.US,D,20011129,000000,22.7953,22.8269,22.4778,22.6001,1914512.6139533,0
+ITW.US,D,20011130,000000,22.7727,23.1672,22.5458,22.7431,2784954.7309469,0
+ITW.US,D,20011203,000000,22.7953,22.7953,22.4324,22.6662,2825122.8687592,0
+ITW.US,D,20011204,000000,22.6533,23.259,22.6168,23.2512,2978389.9169744,0
+ITW.US,D,20011205,000000,23.259,24.0896,23.259,24.0048,3225467.0999279,0
+ITW.US,D,20011206,000000,23.9308,24.0678,23.5767,23.7532,2352109.4145939,0
+ITW.US,D,20011207,000000,24.2878,24.2878,23.5855,23.7197,2917614.1041892,0
+ITW.US,D,20011210,000000,23.7197,23.7285,23.266,23.3093,1819115.947764,0
+ITW.US,D,20011211,000000,23.3399,24.0964,23.2748,23.8025,3370804.5321632,0
+ITW.US,D,20011212,000000,23.8025,23.8469,23.6151,23.8469,3216480.1342335,0
+ITW.US,D,20011213,000000,23.7285,23.7611,23.3951,23.5135,1792948.8232856,0
+ITW.US,D,20011214,000000,23.0982,23.2216,22.9315,23.1742,4631021.4382128,0
+ITW.US,D,20011217,000000,23.6151,24.061,23.2836,23.8183,2702247.27509,0
+ITW.US,D,20011218,000000,23.7532,24.8096,23.6151,24.3934,3217008.3022117,0
+ITW.US,D,20011219,000000,24.3194,25.0582,24.1212,24.8304,3275670.4293259,0
+ITW.US,D,20011220,000000,25.0582,25.2111,24.7653,25.1214,5577313.9511698,0
+ITW.US,D,20011221,000000,25.1352,25.2783,25.0346,25.0424,3956646.2233145,0
+ITW.US,D,20011224,000000,25.0228,25.5051,25.0168,25.1806,854329.44550517,0
+ITW.US,D,20011226,000000,25.0977,25.655,25.0346,25.4814,2456224.4005768,0
+ITW.US,D,20011227,000000,25.4913,25.809,25.3631,25.4439,2204920.8600396,0
+ITW.US,D,20011228,000000,25.4519,25.5692,25.2111,25.3789,1604544.9187855,0
+ITW.US,D,20011231,000000,25.3789,25.663,25.1806,25.1806,1933005.5894971,0
+ITW.US,D,20020102,000000,25.1806,25.2329,24.862,25.1885,2410250.4700366,0
+ITW.US,D,20020103,000000,25.0276,25.4765,24.9912,25.2871,1707597.4862633,0
+ITW.US,D,20020104,000000,25.3383,25.9737,25.3383,25.7428,3136675.0678614,0
+ITW.US,D,20020107,000000,25.7724,25.877,25.4519,25.4519,1988234.1178739,0
+ITW.US,D,20020108,000000,25.438,25.4676,25.1273,25.2111,2613985.4385181,0
+ITW.US,D,20020109,000000,25.3689,25.7508,25.1273,25.1717,2473928.6723066,0
+ITW.US,D,20020110,000000,25.3009,25.3789,24.7436,24.9172,2710704.0452899,0
+ITW.US,D,20020111,000000,25.009,25.2565,24.7505,24.8846,2152865.3945643,0
+ITW.US,D,20020114,000000,24.7505,24.937,24.4151,24.4319,2199103.9159726,0
+ITW.US,D,20020115,000000,24.4319,24.5591,23.8637,24.1665,3911464.0378628,0
+ITW.US,D,20020116,000000,24.1902,24.2484,23.6427,23.7197,2362150.6887283,0
+ITW.US,D,20020117,000000,23.6565,24.1665,23.622,24.1212,1613262.2248211,0
+ITW.US,D,20020118,000000,24.1212,24.347,23.9466,24.3115,1768905.5220592,0
+ITW.US,D,20020122,000000,24.347,24.4239,24.0816,24.1527,1959164.6039106,0
+ITW.US,D,20020123,000000,24.1527,24.5207,24.0215,24.347,1958905.0818331,0
+ITW.US,D,20020124,000000,24.5453,24.9912,24.4319,24.7653,2651243.0767807,0
+ITW.US,D,20020125,000000,24.9172,25.6787,24.8482,25.4982,3721993.6598252,0
+ITW.US,D,20020128,000000,25.6954,25.8208,25.4982,25.8,1822547.5189852,0
+ITW.US,D,20020129,000000,25.4005,25.9095,25.295,25.5544,5553791.7216147,0
+ITW.US,D,20020130,000000,25.809,26.0358,25.4439,26.0269,5360094.9859935,0
+ITW.US,D,20020131,000000,26.0358,26.6356,26.0358,26.5517,5686179.4076821,0
+ITW.US,D,20020201,000000,26.3712,26.7796,25.809,25.8849,4643708.6210288,0
+ITW.US,D,20020204,000000,25.809,26.1779,25.2111,25.2871,3224934.8769172,0
+ITW.US,D,20020205,000000,25.2565,25.6343,25.0168,25.4242,3752119.5097449,0
+ITW.US,D,20020206,000000,25.4765,25.6954,25.295,25.4005,2377744.3160616,0
+ITW.US,D,20020207,000000,25.2871,25.8849,25.2565,25.6422,3818712.266597,0
+ITW.US,D,20020208,000000,25.6954,26.0101,25.4242,25.8612,2165812.0994579,0
+ITW.US,D,20020211,000000,25.9737,26.6356,25.9253,26.5892,3113687.0888333,0
+ITW.US,D,20020212,000000,26.5812,26.5892,26.0269,26.3386,2704622.5103548,0
+ITW.US,D,20020213,000000,26.2439,26.7707,26.2281,26.6681,1702843.9744596,0
+ITW.US,D,20020214,000000,26.5892,26.8082,26.3712,26.5892,2408923.4606635,0
+ITW.US,D,20020215,000000,26.5892,26.8516,26.527,26.6948,2878764.8656852,0
+ITW.US,D,20020219,000000,26.3297,26.5812,26.2567,26.4205,2954870.7286936,0
+ITW.US,D,20020220,000000,26.5122,27.185,26.4738,27.0962,2542902.7469722,0
+ITW.US,D,20020221,000000,27.0962,27.8823,27.0962,27.4671,6246662.9533311,0
+ITW.US,D,20020222,000000,27.473,28.343,27.4118,28.1556,5813026.905648,0
+ITW.US,D,20020225,000000,28.0175,28.3668,27.547,27.692,5556694.1110996,0
+ITW.US,D,20020226,000000,27.692,27.9672,27.3448,27.6338,4252879.5235327,0
+ITW.US,D,20020227,000000,27.7226,27.8183,27.398,27.6111,2663138.5145085,0
+ITW.US,D,20020228,000000,27.5815,27.6466,27.1485,27.3606,3701114.2976774,0
+ITW.US,D,20020301,000000,27.3684,27.8361,27.2629,27.6111,3451927.4840855,0
+ITW.US,D,20020304,000000,27.6466,28.9359,27.5638,28.7771,4263186.4022935,0
+ITW.US,D,20020305,000000,28.7139,28.7139,27.7226,27.9297,4329245.9223769,0
+ITW.US,D,20020306,000000,28.1852,28.6823,28.1556,28.5344,2439051.3380994,0
+ITW.US,D,20020307,000000,28.5482,28.6685,28.1902,28.5088,2783898.3949905,0
+ITW.US,D,20020308,000000,28.7859,28.7859,28.278,28.4782,3143813.9525111,0
+ITW.US,D,20020311,000000,28.5778,28.6094,28.343,28.4723,2472869.2950759,0
+ITW.US,D,20020312,000000,28.2612,28.7139,28.1191,28.5867,3094395.2718944,0
+ITW.US,D,20020313,000000,28.6389,28.6389,28.2612,28.3668,2569328.3797702,0
+ITW.US,D,20020314,000000,28.3668,28.3668,27.985,28.0895,3836683.1567113,0
+ITW.US,D,20020315,000000,28.3066,28.3066,28.0017,28.2394,3150951.8234027,0
+ITW.US,D,20020318,000000,28.206,28.3746,27.9672,28.0954,3468314.8840233,0
+ITW.US,D,20020319,000000,28.1191,28.3568,27.9929,28.1684,3494211.3350849,0
+ITW.US,D,20020320,000000,28.0728,28.3668,27.8183,28.0175,4296743.8234343,0
+ITW.US,D,20020321,000000,27.8913,27.8991,26.9581,27.3359,4020337.60444,0
+ITW.US,D,20020322,000000,27.3359,27.3526,26.7796,27.1702,3542036.3879439,0
+ITW.US,D,20020325,000000,27.112,27.2225,26.7638,26.7707,2094730.4216701,0
+ITW.US,D,20020326,000000,26.7707,27.4532,26.7707,27.2708,2947205.703582,0
+ITW.US,D,20020327,000000,27.0814,27.6032,26.82,27.0429,3446908.3676553,0
+ITW.US,D,20020328,000000,27.0814,27.0814,26.6681,26.9867,2925008.455884,0
+ITW.US,D,20020401,000000,26.748,27.0113,26.3465,26.8437,2874535.4668272,0
+ITW.US,D,20020402,000000,26.8437,27.0814,26.4738,26.8516,2408395.2926852,0
+ITW.US,D,20020403,000000,26.7855,26.82,26.3998,26.527,4996214.6204829,0
+ITW.US,D,20020404,000000,26.5586,26.7796,26.3781,26.5586,3274619.1621601,0
+ITW.US,D,20020405,000000,26.9383,27.3822,26.8999,27.2876,3537021.3265463,0
+ITW.US,D,20020408,000000,27.0814,27.2461,26.82,27.1554,2936375.7256337,0
+ITW.US,D,20020409,000000,27.4967,28.1684,27.2392,27.9051,3748945.4330851,0
+ITW.US,D,20020410,000000,27.9445,28.3568,27.9051,28.348,3753442.4640856,0
+ITW.US,D,20020411,000000,28.2612,28.5551,28.0639,28.0728,2663400.0641023,0
+ITW.US,D,20020412,000000,28.0481,28.1852,27.473,27.8509,2151278.8631135,0
+ITW.US,D,20020415,000000,27.8735,27.9445,27.4967,27.6338,1428285.8365098,0
+ITW.US,D,20020416,000000,27.7167,28.2928,27.6841,28.2394,2466532.2930956,0
+ITW.US,D,20020417,000000,28.348,28.348,27.6841,28.0481,2549769.9444469,0
+ITW.US,D,20020418,000000,27.9929,28.0264,27.5272,27.7393,3121348.0589125,0
+ITW.US,D,20020419,000000,27.7927,27.9445,27.5115,27.5874,2517000.2133619,0
+ITW.US,D,20020422,000000,27.6989,27.7769,26.7105,26.8516,3153059.426525,0
+ITW.US,D,20020423,000000,27.0271,27.0271,26.5418,26.8013,2802659.0026768,0
+ITW.US,D,20020424,000000,26.8437,26.9531,26.5044,26.8141,2867665.2280781,0
+ITW.US,D,20020425,000000,26.5044,27.1554,26.2834,27.0725,2993978.4755171,0
+ITW.US,D,20020426,000000,27.253,27.4118,26.9147,26.9581,2220515.501131,0
+ITW.US,D,20020429,000000,26.9581,26.9867,26.3781,26.3919,2089180.0959876,0
+ITW.US,D,20020430,000000,26.6681,26.9383,26.534,26.8999,2709910.2726855,0
+ITW.US,D,20020501,000000,26.6681,26.7105,25.8612,26.603,4132910.3743808,0
+ITW.US,D,20020502,000000,26.7855,27.2629,26.7559,27.1781,2685858.8613941,0
+ITW.US,D,20020503,000000,27.1554,27.3606,26.8516,27.2925,2269130.271562,0
+ITW.US,D,20020506,000000,27.0429,27.1406,26.0437,26.0437,2836487.0972345,0
+ITW.US,D,20020507,000000,26.2637,26.4807,26.0358,26.2113,2711490.7215876,0
+ITW.US,D,20020508,000000,26.314,27.0113,26.2775,26.9669,2515421.7919759,0
+ITW.US,D,20020509,000000,26.82,26.8615,26.4807,26.5812,1333944.492519,0
+ITW.US,D,20020510,000000,26.527,26.6188,26.0713,26.1699,1373320.885243,0
+ITW.US,D,20020513,000000,26.1867,26.4284,26.0713,26.2834,1462902.6348815,0
+ITW.US,D,20020514,000000,26.7105,27.0637,26.5122,27.0341,2922894.7702131,0
+ITW.US,D,20020515,000000,26.8615,27.692,26.8615,27.6111,4794598.4064631,0
+ITW.US,D,20020516,000000,27.692,27.692,27.1919,27.2876,1818583.7247534,0
+ITW.US,D,20020517,000000,27.2313,27.5272,27.0883,27.2156,2549244.817743,0
+ITW.US,D,20020520,000000,27.2313,27.2313,26.5202,26.7796,2313788.3440681,0
+ITW.US,D,20020521,000000,27.0429,27.0814,26.2567,26.2834,1573886.8458552,0
+ITW.US,D,20020522,000000,26.2439,26.5044,25.9677,26.1699,2223683.4952421,0
+ITW.US,D,20020523,000000,26.4807,26.8999,26.2015,26.8999,2269398.9174627,0
+ITW.US,D,20020524,000000,26.5812,27.2708,26.5418,26.9531,3063739.2264804,0
+ITW.US,D,20020528,000000,27.0113,27.0113,26.534,26.6602,1841309.1404297,0
+ITW.US,D,20020529,000000,26.748,26.82,26.4205,26.4807,1390491.9202041,0
+ITW.US,D,20020530,000000,26.4521,26.4807,25.7172,26.0101,2962002.5170365,0
+ITW.US,D,20020531,000000,26.0713,26.9068,26.0437,26.4964,2230291.1706392,0
+ITW.US,D,20020603,000000,26.4964,26.5586,25.8208,25.8514,1914242.9542945,0
+ITW.US,D,20020604,000000,25.5909,25.8,24.8846,25.5278,3843551.3679442,0
+ITW.US,D,20020605,000000,25.5623,26.0615,25.4765,25.8514,2892505.3431833,0
+ITW.US,D,20020606,000000,25.8701,25.9934,25.0671,25.2111,1709979.8178349,0
+ITW.US,D,20020607,000000,25.2033,25.2783,24.9172,25.2644,3497116.7658441,0
+ITW.US,D,20020610,000000,25.2644,25.655,25.0168,25.4519,2641995.5752506,0
+ITW.US,D,20020611,000000,25.5278,25.9598,25.1352,25.1806,1867469.1686013,0
+ITW.US,D,20020612,000000,25.3305,25.663,24.9004,25.6106,3011949.3656314,0
+ITW.US,D,20020613,000000,25.6106,25.6886,25.1569,25.2397,1728211.2437849,0
+ITW.US,D,20020614,000000,25.2397,25.3473,24.6952,25.2871,2581211.6524005,0
+ITW.US,D,20020617,000000,25.6422,26.1867,25.4311,26.1867,4274546.5757364,0
+ITW.US,D,20020618,000000,26.1867,26.3781,26.0437,26.3061,2677934.3142049,0
+ITW.US,D,20020619,000000,26.2982,26.3061,25.6886,25.7656,2989754.1454497,0
+ITW.US,D,20020620,000000,25.7428,25.9865,25.6422,25.6954,2285515.6439836,0
+ITW.US,D,20020621,000000,25.3009,25.809,25.2871,25.5623,3630560.7878678,0
+ITW.US,D,20020624,000000,25.2783,25.6954,25.0494,25.663,2602884.7871528,0
+ITW.US,D,20020625,000000,25.8128,26.0959,25.1953,25.2783,2379324.7649638,0
+ITW.US,D,20020626,000000,25.2783,25.3383,24.8392,25.2871,2824065.5190447,0
+ITW.US,D,20020627,000000,25.3147,25.9026,25.2644,25.8,2471555.4645581,0
+ITW.US,D,20020628,000000,25.9598,26.2567,25.5623,25.5623,4655333.3853398,0
+ITW.US,D,20020701,000000,25.7083,25.9865,25.1273,25.2565,3313724.8814673,0
+ITW.US,D,20020702,000000,25.3305,25.3631,24.4319,24.9093,3609687.5082686,0
+ITW.US,D,20020703,000000,24.926,25.0829,24.1971,24.862,3061099.4003475,0
+ITW.US,D,20020705,000000,25.1125,25.8612,25.075,25.6718,1706542.1640651,0
+ITW.US,D,20020708,000000,25.6718,25.6718,25.0168,25.2477,3586696.4879662,0
+ITW.US,D,20020709,000000,25.2783,26.0101,25.1806,25.4814,3677333.5598029,0
+ITW.US,D,20020710,000000,25.4311,25.5051,24.4773,24.5365,3370538.9275369,0
+ITW.US,D,20020711,000000,24.4773,24.8482,23.7532,24.347,4089835.7920512,0
+ITW.US,D,20020712,000000,24.2878,24.9606,24.0304,24.3934,3027804.5425585,0
+ITW.US,D,20020715,000000,24.3934,24.3934,22.9108,24.0678,4076885.0321252,0
+ITW.US,D,20020716,000000,23.6368,23.7285,22.534,22.8269,4602482.1197439,0
+ITW.US,D,20020717,000000,22.9769,23.5855,22.7895,23.2038,3246077.816175,0
+ITW.US,D,20020718,000000,23.2038,23.4484,22.456,22.5458,3367895.0463716,0
+ITW.US,D,20020719,000000,22.1907,22.8645,21.9105,22.0023,3459327.918329,0
+ITW.US,D,20020722,000000,22.0023,22.4324,21.1825,21.6068,4652692.5454489,0
+ITW.US,D,20020723,000000,21.8218,22.381,21.1609,21.4164,3534371.3628322,0
+ITW.US,D,20020724,000000,21.0376,22.8121,20.9656,22.7214,3170234.5165185,0
+ITW.US,D,20020725,000000,22.4926,23.3704,22.0703,22.8871,3072198.0241964,0
+ITW.US,D,20020726,000000,23.0528,23.3704,22.8269,23.3704,4027204.8019146,0
+ITW.US,D,20020729,000000,23.6151,25.075,23.5539,24.926,2988697.8094933,0
+ITW.US,D,20020730,000000,24.7357,24.9004,23.9179,24.7031,3216743.7113435,0
+ITW.US,D,20020731,000000,24.5147,24.6952,24.0678,24.6952,2752714.1815982,0
+ITW.US,D,20020801,000000,24.2336,24.7179,23.8025,24.1389,3515350.2193103,0
+ITW.US,D,20020802,000000,23.8785,23.9466,22.5527,22.9108,3623434.0683155,0
+ITW.US,D,20020805,000000,22.7589,23.114,22.4926,22.534,4136340.9318438,0
+ITW.US,D,20020806,000000,22.7214,23.838,22.7214,23.2038,2163698.4137871,0
+ITW.US,D,20020807,000000,23.332,23.9248,22.9621,23.838,2237689.5773664,0
+ITW.US,D,20020808,000000,23.9308,24.5365,23.6151,24.5069,2410250.4700366,0
+ITW.US,D,20020809,000000,24.5069,24.8304,24.1034,24.6952,1824133.0366779,0
+ITW.US,D,20020812,000000,24.2336,24.6716,23.9179,24.5837,2380649.7468208,0
+ITW.US,D,20020813,000000,24.2336,24.7653,24.061,24.279,2068835.9981248,0
+ITW.US,D,20020814,000000,24.0896,24.9172,23.478,24.8482,3435279.5483119,0
+ITW.US,D,20020815,000000,24.8018,25.1273,24.2336,24.6548,2487406.5864528,0
+ITW.US,D,20020816,000000,24.2878,24.8096,24.1527,24.5917,2445390.3675959,0
+ITW.US,D,20020819,000000,24.5147,25.5742,24.4773,25.4913,2806096.6564466,0
+ITW.US,D,20020820,000000,25.2249,25.4814,25.075,25.2329,2865291.0065715,0
+ITW.US,D,20020821,000000,25.5446,25.8434,25.1273,25.4982,1896534.6275322,0
+ITW.US,D,20020822,000000,25.6047,25.9401,25.4676,25.8514,1749088.5784165,0
+ITW.US,D,20020823,000000,25.8514,25.8514,25.1056,25.2249,1603742.0223581,0
+ITW.US,D,20020826,000000,25.4153,25.6106,24.9093,25.5692,1725832.9672458,0
+ITW.US,D,20020827,000000,25.5692,26.1779,25.5623,25.6422,2749546.1874871,0
+ITW.US,D,20020828,000000,25.6343,25.6343,25.3689,25.4439,2944297.2315485,0
+ITW.US,D,20020829,000000,25.3947,25.655,25.1885,25.3147,2065924.4848169,0
+ITW.US,D,20020830,000000,25.4153,25.9737,25.3689,25.6422,2758796.7302915,0
+ITW.US,D,20020903,000000,25.2644,25.3009,24.6055,24.6223,2790507.0841458,0
+ITW.US,D,20020904,000000,24.6143,24.7801,24.1813,24.6952,3080124.5989019,0
+ITW.US,D,20020905,000000,24.6873,24.8768,24.205,24.5541,2281025.7092898,0
+ITW.US,D,20020906,000000,24.6637,24.8936,24.5069,24.5365,2960419.02686,0
+ITW.US,D,20020909,000000,24.2878,24.4921,23.9801,24.1971,3628186.5663611,0
+ITW.US,D,20020910,000000,24.3865,24.787,24.3115,24.7801,1940139.4053561,0
+ITW.US,D,20020911,000000,24.8768,25.0346,24.4625,24.8096,1271846.7391512,0
+ITW.US,D,20020912,000000,24.6637,24.71,24.205,24.2967,1830475.1074488,0
+ITW.US,D,20020913,000000,23.9544,24.0678,23.4622,23.6871,5072329.6073144,0
+ITW.US,D,20020916,000000,23.0903,23.0903,22.3663,22.8487,7811033.6517557,0
+ITW.US,D,20020917,000000,23.0173,23.1298,22.4038,22.5093,3900626.9636075,0
+ITW.US,D,20020918,000000,21.9787,22.463,21.3887,22.3663,5395771.1615958,0
+ITW.US,D,20020919,000000,22.2726,22.534,22.1532,22.238,3695570.0545435,0
+ITW.US,D,20020920,000000,22.4166,22.6208,22.2726,22.5458,3234714.6014579,0
+ITW.US,D,20020923,000000,22.1532,22.3564,21.6244,21.7961,2678987.6088869,0
+ITW.US,D,20020924,000000,21.7064,21.7961,21.367,21.5772,3987832.4642231,0
+ITW.US,D,20020925,000000,21.7222,22.2864,21.5988,22.1907,3723053.0370559,0
+ITW.US,D,20020926,000000,22.534,22.9187,22.2607,22.895,3530937.7640949,0
+ITW.US,D,20020927,000000,22.8733,22.9473,22.238,22.4324,3256121.1178258,0
+ITW.US,D,20020930,000000,22.4244,22.4244,21.4164,21.9105,3398549.0642695,0
+ITW.US,D,20021001,000000,22.097,22.9473,21.8889,22.9236,3290999.4657911,0
+ITW.US,D,20021002,000000,22.9236,23.0311,22.2055,22.456,3202741.6842516,0
+ITW.US,D,20021003,000000,22.7362,23.0173,22.381,22.6297,3728069.1122117,0
+ITW.US,D,20021004,000000,22.9187,23.1219,21.6068,21.9639,4073449.4058715,0
+ITW.US,D,20021007,000000,22.0191,22.1384,21.0376,21.3522,3278052.7608975,0
+ITW.US,D,20021008,000000,21.7872,22.2864,21.1391,21.9639,3586963.1063506,0
+ITW.US,D,20021009,000000,21.5712,21.729,20.934,20.934,3971712.6964277,0
+ITW.US,D,20021010,000000,20.8126,22.0339,20.6746,21.9323,4128147.738754,0
+ITW.US,D,20021011,000000,22.1236,22.9473,22.0535,22.5922,3429203.0821674,0
+ITW.US,D,20021014,000000,22.3268,22.6376,22.0191,22.167,3942383.6603869,0
+ITW.US,D,20021015,000000,22.9187,23.5461,22.7293,23.4622,3366313.5837113,0
+ITW.US,D,20021016,000000,23.0676,23.0676,21.9165,21.9787,6134353.7605003,0
+ITW.US,D,20021017,000000,21.9787,22.8407,21.9787,22.609,5180667.9096066,0
+ITW.US,D,20021018,000000,22.6376,23.2836,22.2864,23.1386,3889796.9856591,0
+ITW.US,D,20021021,000000,23.114,24.1034,22.8487,24.1034,2589939.0960173,0
+ITW.US,D,20021022,000000,23.8558,23.8943,23.1219,23.259,2276795.2966736,0
+ITW.US,D,20021023,000000,23.259,23.6487,22.9315,23.3232,2405225.2710579,0
+ITW.US,D,20021024,000000,23.6645,24.0462,23.2216,23.3556,3404630.5992046,0
+ITW.US,D,20021025,000000,23.259,23.6565,22.9187,23.5135,2255127.2307119,0
+ITW.US,D,20021028,000000,23.9179,23.9179,22.8407,22.9621,2015192.9874406,0
+ITW.US,D,20021029,000000,23.0528,23.2038,22.3564,22.9621,1985855.8413348,0
+ITW.US,D,20021030,000000,22.9769,23.4987,22.7895,23.3232,2309039.9010549,0
+ITW.US,D,20021031,000000,23.2748,23.5293,22.9621,23.0676,2261471.3289991,0
+ITW.US,D,20021101,000000,23.0459,23.622,22.751,23.4987,2666038.8764771,0
+ITW.US,D,20021104,000000,23.7285,24.3115,23.6151,23.7365,2658646.5522985,0
+ITW.US,D,20021105,000000,23.8943,24.205,23.7956,24.205,1730854.1111921,0
+ITW.US,D,20021106,000000,24.205,24.4151,23.838,24.3401,2260151.4159326,0
+ITW.US,D,20021107,000000,24.3865,24.3865,23.4119,23.5855,2959097.0862774,0
+ITW.US,D,20021108,000000,23.6645,24.1527,23.4849,23.7117,2375097.393622,0
+ITW.US,D,20021111,000000,23.478,23.6023,23.0459,23.1386,1791098.7147247,0
+ITW.US,D,20021112,000000,23.4622,24.0304,23.259,23.7739,2783104.6223861,0
+ITW.US,D,20021113,000000,23.6645,24.0146,23.2974,23.5194,2686658.7165473,0
+ITW.US,D,20021114,000000,23.8558,24.3115,23.8233,24.2573,2478163.1399552,0
+ITW.US,D,20021115,000000,24.2878,24.5917,24.0896,24.5541,3092018.0091135,0
+ITW.US,D,20021118,000000,24.7584,24.7929,24.1122,24.1212,1439649.051227,0
+ITW.US,D,20021119,000000,24.0816,24.3401,23.8291,24.0304,1777622.8280947,0
+ITW.US,D,20021120,000000,23.8233,24.1902,23.7532,24.131,3128750.5206722,0
+ITW.US,D,20021121,000000,24.0816,24.7929,23.99,24.7436,3124783.6851661,0
+ITW.US,D,20021122,000000,24.7436,25.0228,24.6143,24.8096,2391750.3981861,0
+ITW.US,D,20021125,000000,24.7653,25.1273,24.3993,24.6548,2169246.7119534,0
+ITW.US,D,20021126,000000,24.5285,24.5591,23.9022,23.9248,2655738.080265,0
+ITW.US,D,20021127,000000,24.1971,25.4242,24.1212,25.3305,3000587.1646724,0
+ITW.US,D,20021129,000000,25.6047,25.809,25.4153,25.5446,2343396.1635907,0
+ITW.US,D,20021202,000000,25.9312,26.2015,25.5544,25.877,5474777.3865728,0
+ITW.US,D,20021203,000000,25.582,25.6787,25.2249,25.2477,3224671.2998072,0
+ITW.US,D,20021204,000000,25.149,25.5544,25.0494,25.3689,2424249.4558542,0
+ITW.US,D,20021205,000000,25.5051,25.5051,24.9823,25.0424,1546670.4817271,0
+ITW.US,D,20021206,000000,24.7436,25.6176,24.7031,25.5199,2939279.1288766,0
+ITW.US,D,20021209,000000,25.5199,25.5199,24.8304,24.8304,2030780.5322253,0
+ITW.US,D,20021210,000000,24.9823,25.0228,24.7031,24.8146,2578574.8675421,0
+ITW.US,D,20021211,000000,24.8146,25.2477,24.5917,25.0168,2131725.4965808,0
+ITW.US,D,20021212,000000,25.0168,25.2397,24.8018,25.0346,1988501.7500164,0
+ITW.US,D,20021213,000000,24.7031,24.9428,24.4151,24.4151,1916359.6812398,0
+ITW.US,D,20021216,000000,24.4773,24.9823,24.4477,24.8846,2994770.2206054,0
+ITW.US,D,20021217,000000,24.9428,25.2033,24.6637,24.6637,1751198.209055,0
+ITW.US,D,20021218,000000,24.6637,24.7653,24.2878,24.4773,1695447.5952485,0
+ITW.US,D,20021219,000000,24.4239,24.8235,24.131,24.2168,3077220.1819009,0
+ITW.US,D,20021220,000000,24.5285,24.7929,24.4319,24.7505,2925008.455884,0
+ITW.US,D,20021223,000000,24.7505,25.0228,24.5285,24.856,1764943.7553436,0
+ITW.US,D,20021224,000000,24.7584,24.9093,24.6952,24.7436,587430.25011841,0
+ITW.US,D,20021226,000000,24.8018,25.0977,24.6548,24.7268,937567.09685647,0
+ITW.US,D,20021227,000000,24.5591,24.639,24.205,24.2336,1066260.6483508,0
+ITW.US,D,20021230,000000,24.1971,24.5661,23.9466,24.4693,1386002.9992685,0
+ITW.US,D,20021231,000000,24.4151,24.7268,24.0964,24.4477,1232734.9372953,0
+ITW.US,D,20030102,000000,24.7268,25.5692,24.4477,25.5357,2702247.27509,0
+ITW.US,D,20030103,000000,25.4676,25.4676,24.9606,25.149,2287102.1754345,0
+ITW.US,D,20030106,000000,25.2329,25.6422,25.0494,25.6176,2843093.7588735,0
+ITW.US,D,20030107,000000,25.4439,25.6176,25.0494,25.1569,2633273.2004244,0
+ITW.US,D,20030108,000000,25.1885,25.2249,24.5591,24.5985,2380649.7468208,0
+ITW.US,D,20030109,000000,24.8018,25.0424,24.6637,24.937,2668156.6171805,0
+ITW.US,D,20030110,000000,24.5837,24.8846,24.4239,24.7732,3064272.4632491,0
+ITW.US,D,20030113,000000,24.862,25.0671,24.4477,24.5591,2470759.6644374,0
+ITW.US,D,20030114,000000,24.5591,24.5837,24.3342,24.5837,1833381.551966,0
+ITW.US,D,20030115,000000,24.7436,24.8235,24.205,24.3342,1951240.0567214,0
+ITW.US,D,20030116,000000,24.4082,24.7505,24.3934,24.4151,1732435.5738523,0
+ITW.US,D,20030117,000000,24.4151,24.4773,23.838,24.1744,2451734.4658829,0
+ITW.US,D,20030121,000000,24.4477,24.4477,23.6368,23.6368,2289485.520764,0
+ITW.US,D,20030122,000000,23.6368,23.7197,23.114,23.1594,2560603.9774277,0
+ITW.US,D,20030123,000000,23.5293,24.3115,23.332,24.3056,3764803.6512866,0
+ITW.US,D,20030124,000000,24.205,24.2257,23.4849,23.6733,3098623.6569944,0
+ITW.US,D,20030127,000000,23.6733,23.7365,22.8812,22.9108,3424180.9244629,0
+ITW.US,D,20030128,000000,22.9621,23.1298,22.7589,23.0854,2538145.1801359,0
+ITW.US,D,20030129,000000,22.6208,23.9466,22.4166,23.6151,5080511.649065,0
+ITW.US,D,20030130,000000,23.4987,23.4987,22.6168,22.6208,3821622.7661468,0
+ITW.US,D,20030131,000000,22.6208,23.3704,22.5705,22.9315,4278511.3837263,0
+ITW.US,D,20030203,000000,22.9621,23.3232,22.9108,23.2216,3032292.4497361,0
+ITW.US,D,20030204,000000,23.2216,23.2216,22.7076,22.8565,3122138.7902426,0
+ITW.US,D,20030205,000000,23.6023,23.7532,22.7589,22.8043,4219317.0336013,0
+ITW.US,D,20030206,000000,22.5251,22.8565,22.4324,22.5616,2598659.4433272,0
+ITW.US,D,20030207,000000,22.9384,22.9384,22.1147,22.2311,2950379.7802418,0
+ITW.US,D,20030210,000000,22.238,22.381,21.8957,22.2864,3116857.1104607,0
+ITW.US,D,20030211,000000,22.4106,22.6376,21.9391,22.2223,3147243.496216,0
+ITW.US,D,20030212,000000,22.2952,22.463,21.9787,22.1236,2318284.3613105,0
+ITW.US,D,20030213,000000,22.0783,22.1532,21.367,21.5712,5876447.6133566,0
+ITW.US,D,20030214,000000,21.5712,21.8751,21.4874,21.8751,4595614.9222692,0
+ITW.US,D,20030218,000000,22.167,22.4778,22.1601,22.4106,3097829.8843899,0
+ITW.US,D,20030219,000000,22.1907,22.391,22.0023,22.2459,2367964.591521,0
+ITW.US,D,20030220,000000,22.463,22.5014,22.0535,22.1601,1702843.9744596,0
+ITW.US,D,20030221,000000,22.2952,22.6376,21.8346,22.463,2151539.3989492,0
+ITW.US,D,20030224,000000,22.2459,22.3268,21.8593,21.9105,1609035.8672374,0
+ITW.US,D,20030225,000000,21.585,22.2223,21.4874,22.167,2749546.1874871,0
+ITW.US,D,20030226,000000,22.1305,22.5014,22.0023,22.0535,2619793.2587621,0
+ITW.US,D,20030227,000000,22.2134,22.4038,22.0023,22.2459,2826711.4277262,0
+ITW.US,D,20030228,000000,22.3564,22.7076,22.2311,22.456,2824330.1099128,0
+ITW.US,D,20030303,000000,22.6208,22.7727,22.391,22.4856,2244823.3932255,0
+ITW.US,D,20030304,000000,22.4856,22.5014,22.0191,22.0191,2890388.6162381,0
+ITW.US,D,20030305,000000,22.0269,22.2528,21.8119,22.2528,2419495.9440505,0
+ITW.US,D,20030306,000000,22.0535,22.1532,21.6244,21.7142,3076694.0414389,0
+ITW.US,D,20030307,000000,21.5308,22.1907,21.4094,22.1305,2711758.35373,0
+ITW.US,D,20030310,000000,22.1384,22.1384,21.2733,21.2733,2997943.283507,0
+ITW.US,D,20030311,000000,21.3345,21.3887,20.8048,20.9192,2823801.9419346,0
+ITW.US,D,20030312,000000,20.8432,20.9192,20.572,20.79,3658574.9796328,0
+ITW.US,D,20030313,000000,21.4489,21.8829,21.2526,21.8829,4487004.9328019,0
+ITW.US,D,20030314,000000,22.0407,22.1305,21.2595,21.4805,4735934.2518326,0
+ITW.US,D,20030317,000000,21.5248,22.8812,21.4874,22.7727,6251684.0972774,0
+ITW.US,D,20030318,000000,22.6908,22.9621,22.4472,22.9315,3625803.2210315,0
+ITW.US,D,20030319,000000,22.7895,22.8329,22.3742,22.8269,2783104.6223861,0
+ITW.US,D,20030320,000000,22.7145,23.0015,22.3199,22.8565,3180543.4227955,0
+ITW.US,D,20030321,000000,23.19,23.6645,22.9769,23.5953,4670661.4080468,0
+ITW.US,D,20030324,000000,23.0903,23.2748,22.4926,22.7362,2597334.4614702,0
+ITW.US,D,20030325,000000,22.8269,22.9621,22.6001,22.8121,2894620.0426124,0
+ITW.US,D,20030326,000000,22.8211,22.8487,22.3978,22.7214,3139316.9215106,0
+ITW.US,D,20030327,000000,22.5705,22.8121,22.2864,22.6168,3206177.3105052,0
+ITW.US,D,20030328,000000,22.3663,22.3663,22.0023,22.0535,4254994.2229618,0
+ITW.US,D,20030331,000000,21.7596,22.0615,21.4025,22.0023,4193424.6375722,0
+ITW.US,D,20030401,000000,22.0023,22.2528,21.585,22.1907,3377144.5754178,0
+ITW.US,D,20030402,000000,22.5922,23.7443,22.1907,23.3626,6671841.2170563,0
+ITW.US,D,20030403,000000,23.3626,23.5767,23.1298,23.3093,2860535.4672515,0
+ITW.US,D,20030404,000000,23.3556,23.5767,23.0528,23.3626,3321387.8790627,0
+ITW.US,D,20030407,000000,24.1212,24.3687,23.4622,23.5372,3382691.859826,0
+ITW.US,D,20030408,000000,23.5461,23.5855,23.181,23.5293,2359246.2717273,0
+ITW.US,D,20030409,000000,23.1524,23.622,23.1524,23.2836,3143021.1936648,0
+ITW.US,D,20030410,000000,23.2836,23.5046,22.9927,23.4247,2561664.3684166,0
+ITW.US,D,20030411,000000,23.7285,23.99,23.2748,23.4849,3259552.6890468,0
+ITW.US,D,20030414,000000,23.4849,24.2168,23.3093,24.1458,3941061.7198042,0
+ITW.US,D,20030415,000000,24.0678,24.0678,23.6368,23.9801,4914830.1189668,0
+ITW.US,D,20030416,000000,23.9801,24.2878,23.7029,23.8104,3566876.5030492,0
+ITW.US,D,20030417,000000,23.8104,24.0146,23.7365,23.9978,4079002.7728285,0
+ITW.US,D,20030421,000000,23.9978,24.0462,23.7365,23.8558,2130666.11935,0
+ITW.US,D,20030422,000000,23.8637,24.2632,23.6733,24.2632,3671258.1074164,0
+ITW.US,D,20030423,000000,24.3934,24.3934,23.9466,24.3687,3144602.656325,0
+ITW.US,D,20030424,000000,24.3687,24.4082,23.9978,24.131,1303025.8837529,0
+ITW.US,D,20030425,000000,24.0304,24.0816,23.6368,23.6871,1704684.9591974,0
+ITW.US,D,20030428,000000,23.8943,24.5739,23.838,24.4841,2844411.6444237,0
+ITW.US,D,20030429,000000,24.4477,24.5917,24.2168,24.3934,2034744.326457,0
+ITW.US,D,20030430,000000,24.2967,24.4477,24.0964,24.2119,3764540.0741766,0
+ITW.US,D,20030501,000000,24.2168,24.2573,23.6082,24.0964,3350458.4067842,0
+ITW.US,D,20030502,000000,24.0964,24.4477,23.9466,24.4239,3225467.0999279,0
+ITW.US,D,20030505,000000,24.3934,24.6637,24.2168,24.3618,2355547.0683637,0
+ITW.US,D,20030506,000000,24.3934,24.7801,24.3194,24.5207,2883520.4050052,0
+ITW.US,D,20030507,000000,24.5207,24.5285,24.0748,24.3115,2713343.8714228,0
+ITW.US,D,20030508,000000,24.1458,24.4239,23.9801,24.0964,1831798.0617895,0
+ITW.US,D,20030509,000000,24.2967,24.5985,24.1458,24.5207,1611938.2567223,0
+ITW.US,D,20030512,000000,24.5207,25.1352,24.3687,25.075,2417644.8217315,0
+ITW.US,D,20030513,000000,24.9823,25.0168,24.6439,24.7929,2109525.2076084,0
+ITW.US,D,20030514,000000,24.8846,24.937,24.4477,24.4989,2335463.5063366,0
+ITW.US,D,20030515,000000,24.787,25.0424,24.5453,25.0168,2693787.4636158,0
+ITW.US,D,20030516,000000,24.787,25.0494,24.6143,24.8304,3166004.1039023,0
+ITW.US,D,20030519,000000,24.7436,24.7505,23.9544,24.0146,2383558.2188543,0
+ITW.US,D,20030520,000000,24.1034,24.1665,23.7611,23.9801,2855776.8866571,0
+ITW.US,D,20030521,000000,23.9801,23.9801,23.5372,23.6023,3765855.9322105,0
+ITW.US,D,20030522,000000,23.768,24.1122,23.6871,23.99,2531273.9276288,0
+ITW.US,D,20030523,000000,23.9179,23.9248,23.5539,23.6871,2067774.5933778,0
+ITW.US,D,20030527,000000,23.5767,24.0146,23.4622,23.9466,4301501.3902705,0
+ITW.US,D,20030528,000000,24.0304,24.1665,23.6811,23.6871,2748490.8652888,0
+ITW.US,D,20030529,000000,23.7285,23.7611,23.0597,23.2906,3844338.0442418,0
+ITW.US,D,20030530,000000,23.3704,23.6487,23.2748,23.478,4781909.1961307,0
+ITW.US,D,20030602,000000,23.6487,24.4989,23.6023,24.0678,4890516.1443236,0
+ITW.US,D,20030603,000000,24.2168,24.4773,24.0816,24.2573,3798098.5090755,0
+ITW.US,D,20030604,000000,24.1902,24.5207,24.1902,24.3687,4366242.0110456,0
+ITW.US,D,20030605,000000,24.3115,24.8018,24.1813,24.6143,3014588.1780061,0
+ITW.US,D,20030606,000000,24.9784,25.3097,24.6716,24.71,4173333.9792383,0
+ITW.US,D,20030609,000000,24.5837,24.6548,24.3115,24.4477,1988234.1178739,0
+ITW.US,D,20030610,000000,24.4477,24.5917,24.3401,24.5069,1574150.4229653,0
+ITW.US,D,20030611,000000,24.5069,25.0671,24.4773,25.0671,2568267.9887813,0
+ITW.US,D,20030612,000000,25.149,25.6886,25.0346,25.4676,4090622.4683489,0
+ITW.US,D,20030613,000000,25.4676,25.4676,24.8936,24.9823,3663597.1373372,0
+ITW.US,D,20030616,000000,25.149,25.663,25.0168,25.663,3041811.6384411,0
+ITW.US,D,20030617,000000,25.582,25.8266,25.4814,25.7656,3881338.187943,0
+ITW.US,D,20030618,000000,25.582,25.582,24.9784,25.3947,3064005.8448647,0
+ITW.US,D,20030619,000000,25.3541,25.5051,24.9912,25.0346,2778351.1105822,0
+ITW.US,D,20030620,000000,25.3147,25.5278,25.0346,25.1717,3413349.9327564,0
+ITW.US,D,20030623,000000,25.1717,25.1717,24.9912,25.0671,3091749.3632129,0
+ITW.US,D,20030624,000000,25.1569,25.3383,25.0671,25.1273,2481595.7249345,0
+ITW.US,D,20030625,000000,25.149,25.3689,24.9823,25.149,3606782.0775096,0
+ITW.US,D,20030626,000000,25.0671,25.3947,24.8482,25.2783,3844338.0442418,0
+ITW.US,D,20030627,000000,25.1273,25.1569,24.8482,24.862,2646753.1420869,0
+ITW.US,D,20030630,000000,24.9606,25.0908,24.6548,24.9172,3935778.012506,0
+ITW.US,D,20030701,000000,24.8846,24.8846,24.2573,24.862,4166467.7955216,0
+ITW.US,D,20030702,000000,24.8235,25.1658,24.7929,25.1056,2121414.5627876,0
+ITW.US,D,20030703,000000,24.9606,25.0908,24.6223,24.8235,1522887.7163364,0
+ITW.US,D,20030707,000000,24.9912,25.3789,24.9912,25.2565,1675093.3598046,0
+ITW.US,D,20030708,000000,25.2565,25.4676,25.0424,25.438,1586570.987397,0
+ITW.US,D,20030709,000000,25.3689,25.5051,25.0908,25.1806,1439380.4053264,0
+ITW.US,D,20030710,000000,25.1569,25.1569,24.6143,24.8018,1845007.3300351,0
+ITW.US,D,20030711,000000,24.9004,25.2249,24.8482,24.9823,2228968.2162984,0
+ITW.US,D,20030714,000000,25.1273,25.2111,24.8235,24.856,2406281.6070143,0
+ITW.US,D,20030715,000000,24.9784,25.0424,24.5591,24.6873,3725960.4953313,0
+ITW.US,D,20030716,000000,24.8482,24.937,24.5591,24.6716,2750339.9600916,0
+ITW.US,D,20030717,000000,24.6716,25.295,24.6716,25.2033,3982283.1522986,0
+ITW.US,D,20030718,000000,25.5051,25.5742,25.4676,25.5623,3623693.5903931,0
+ITW.US,D,20030721,000000,25.6718,25.6718,25.3227,25.5199,3647739.9328939,0
+ITW.US,D,20030722,000000,25.4311,25.4311,24.862,25.075,5120945.3915035,0
+ITW.US,D,20030723,000000,25.0829,25.6106,24.9912,25.6106,3714593.2255817,0
+ITW.US,D,20030724,000000,25.734,25.8208,25.1273,25.1806,2382760.3912174,0
+ITW.US,D,20030725,000000,25.2249,25.8434,25.0494,25.7724,2899374.5681743,0
+ITW.US,D,20030728,000000,25.6718,25.8434,25.4153,25.809,3506363.253616,0
+ITW.US,D,20030729,000000,25.9095,26.1483,25.655,26.0901,4906644.0221838,0
+ITW.US,D,20030730,000000,26.1245,26.2015,25.9401,26.0959,2094204.2812082,0
+ITW.US,D,20030731,000000,26.2982,26.7391,26.0782,26.3623,3979116.1719456,0
+ITW.US,D,20030801,000000,26.3386,26.3781,26.0901,26.2439,2362417.3071127,0
+ITW.US,D,20030804,000000,26.2439,26.3623,25.7508,26.2637,2146520.2825191,0
+ITW.US,D,20030805,000000,26.1867,26.2015,25.877,25.9865,2442223.3872429,0
+ITW.US,D,20030806,000000,25.9865,26.1187,25.726,25.8514,2155508.2619715,0
+ITW.US,D,20030807,000000,25.8434,25.8514,25.5692,25.734,2316963.434486,0
+ITW.US,D,20030808,000000,25.8208,25.8612,25.6886,25.8514,1588155.4913315,0
+ITW.US,D,20030811,000000,25.8514,26.1117,25.7794,25.946,1778154.0373473,0
+ITW.US,D,20030812,000000,26.0959,26.4205,25.8266,26.4205,1656862.9476127,0
+ITW.US,D,20030813,000000,26.4205,26.5665,26.3386,26.5665,2412628.7465757,0
+ITW.US,D,20030814,000000,26.4886,27.1485,26.4886,26.9581,2743733.2984526,0
+ITW.US,D,20030815,000000,26.9581,27.0193,26.6188,26.9867,1579435.1440216,0
+ITW.US,D,20030818,000000,26.9867,27.3359,26.9669,27.3063,2357658.7265183,0
+ITW.US,D,20030819,000000,27.2876,27.3211,26.9947,27.2017,2082839.0389749,0
+ITW.US,D,20030820,000000,27.1554,27.185,26.9799,27.112,1719491.9102331,0
+ITW.US,D,20030821,000000,27.2461,27.5026,27.2096,27.473,2173738.6741634,0
+ITW.US,D,20030822,000000,27.5115,27.619,27.0499,27.0814,1772605.739181,0
+ITW.US,D,20030825,000000,27.0725,27.112,26.9068,27.1031,1726624.7123341,0
+ITW.US,D,20030826,000000,27.1031,27.1031,26.7638,26.9383,3214365.4348045,0
+ITW.US,D,20030827,000000,26.9383,26.9749,26.7707,26.8289,2383820.7822063,0
+ITW.US,D,20030828,000000,26.9295,27.0725,26.6681,27.0193,1637043.9764538,0
+ITW.US,D,20030829,000000,27.0193,27.3902,27.0193,27.3606,1947802.4029515,0
+ITW.US,D,20030902,000000,27.3359,28.0017,27.3359,27.9297,2525723.6019462,0
+ITW.US,D,20030903,000000,27.9297,28.0017,27.6545,27.7492,2280761.1184217,0
+ITW.US,D,20030904,000000,27.7492,27.9445,27.5638,27.7226,1443873.3812945,0
+ITW.US,D,20030905,000000,27.6387,27.6387,27.2096,27.4454,1865091.9058203,0
+ITW.US,D,20030908,000000,27.4454,27.8823,27.4454,27.4967,1790308.9971527,0
+ITW.US,D,20030909,000000,27.3448,27.5736,27.2156,27.2925,2222360.5409013,0
+ITW.US,D,20030910,000000,27.2708,27.2876,26.6602,26.7026,1943571.9903354,0
+ITW.US,D,20030911,000000,26.7026,27.1485,26.7026,26.9226,2500353.2913465,0
+ITW.US,D,20030912,000000,26.7934,27.1268,26.5586,27.0193,2189065.6831124,0
+ITW.US,D,20030915,000000,27.0193,27.0725,26.7796,26.9068,2013340.8513635,0
+ITW.US,D,20030916,000000,26.8673,27.2708,26.8673,27.2708,2423195.1474141,0
+ITW.US,D,20030917,000000,27.3606,27.3606,26.9226,26.9226,2372193.9903791,0
+ITW.US,D,20030918,000000,26.9947,27.3063,26.9295,27.2096,1694653.8226441,0
+ITW.US,D,20030919,000000,27.2156,27.5874,27.1406,27.2925,2324099.2778613,0
+ITW.US,D,20030922,000000,26.9867,27.0113,26.6858,26.7707,2092083.4992305,0
+ITW.US,D,20030923,000000,26.7796,26.7796,26.6188,26.7026,1835231.6605269,0
+ITW.US,D,20030924,000000,26.6602,26.6948,25.9184,26.1245,3265104.0284876,0
+ITW.US,D,20030925,000000,26.1483,26.1699,25.8266,25.8366,2104768.6545303,0
+ITW.US,D,20030926,000000,25.6954,25.7508,25.4676,25.5544,2339690.8776784,0
+ITW.US,D,20030929,000000,25.5623,25.6718,25.2644,25.6422,2842032.3541265,0
+ITW.US,D,20030930,000000,25.6422,25.6491,25.0424,25.075,4367034.769892,0
+ITW.US,D,20031001,000000,25.075,25.5978,24.931,25.5978,6207553.1789915,0
+ITW.US,D,20031002,000000,25.5909,26.0358,25.5909,25.9677,2172157.2115032,0
+ITW.US,D,20031003,000000,25.9677,26.6118,25.9677,26.1541,2722854.9500629,0
+ITW.US,D,20031006,000000,26.1541,26.3998,26.1117,26.2361,1476643.1123795,0
+ITW.US,D,20031007,000000,26.2361,26.2361,25.9312,26.1483,3133767.6095861,0
+ITW.US,D,20031008,000000,26.1483,26.2015,25.9865,26.1779,1527111.0326458,0
+ITW.US,D,20031009,000000,26.1779,26.4807,26.1779,26.3712,2569593.9843964,0
+ITW.US,D,20031010,000000,26.3712,26.603,26.3712,26.5517,2381709.1240515,0
+ITW.US,D,20031013,000000,26.603,26.9068,26.603,26.8615,1252820.5268386,0
+ITW.US,D,20031014,000000,26.7855,26.8831,26.6602,26.82,2270459.3084515,0
+ITW.US,D,20031015,000000,26.82,26.9669,26.6118,26.8831,3052643.6439057,0
+ITW.US,D,20031016,000000,26.8831,27.3014,26.8516,26.892,6157606.3303966,0
+ITW.US,D,20031017,000000,26.9581,27.1919,26.7391,27.0499,2648069.0001209,0
+ITW.US,D,20031020,000000,27.0499,27.5954,26.9947,27.2392,2133839.1822518,0
+ITW.US,D,20031021,000000,27.1702,27.3063,27.0962,27.1485,1873812.2531302,0
+ITW.US,D,20031022,000000,27.1554,27.1554,26.7934,26.8289,2287635.4122032,0
+ITW.US,D,20031023,000000,26.8289,27.0193,26.7796,26.9147,1663467.5817355,0
+ITW.US,D,20031024,000000,26.8673,26.8673,26.603,26.82,1741422.5395467,0
+ITW.US,D,20031027,000000,26.8753,27.2096,26.8753,27.1031,1908959.2469963,0
+ITW.US,D,20031028,000000,27.1031,27.2313,26.5586,26.8615,4201349.1847614,0
+ITW.US,D,20031029,000000,26.8615,27.3063,26.8615,27.2313,2718361.9740947,0
+ITW.US,D,20031030,000000,27.3902,27.7769,27.253,27.7492,3351512.7152243,0
+ITW.US,D,20031031,000000,27.7492,27.8991,27.6703,27.8261,2800281.7398959,0
+ITW.US,D,20031103,000000,28.0017,28.1684,27.9445,28.0895,2410389.3548985,0
+ITW.US,D,20031104,000000,28.0895,28.3154,27.9445,28.132,2290577.3382545,0
+ITW.US,D,20031105,000000,28.125,28.2858,28.0954,28.2316,1777622.8280947,0
+ITW.US,D,20031106,000000,28.1556,28.6479,28.1487,28.6173,2608171.5357254,0
+ITW.US,D,20031107,000000,28.6173,28.7139,28.5088,28.5344,2364795.5836518,0
+ITW.US,D,20031110,000000,28.5344,28.6094,27.9672,28.348,2752714.1815982,0
+ITW.US,D,20031111,000000,28.4121,28.5088,28.198,28.4446,2594957.1986893,0
+ITW.US,D,20031112,000000,28.4446,28.9221,27.9377,28.8629,2278381.8281245,0
+ITW.US,D,20031113,000000,28.8629,28.9063,28.6823,28.7909,2835956.9017401,0
+ITW.US,D,20031114,000000,28.8718,29.0474,28.5867,28.7061,2257772.1256354,0
+ITW.US,D,20031117,000000,28.7061,28.7061,28.3272,28.5778,2040560.2567659,0
+ITW.US,D,20031118,000000,28.6341,28.7229,28.2858,28.3204,2927123.1553131,0
+ITW.US,D,20031119,000000,28.3066,28.5709,28.198,28.4594,1588422.1097159,0
+ITW.US,D,20031120,000000,28.4594,28.4723,28.132,28.2138,2650451.3316924,0
+ITW.US,D,20031121,000000,28.2227,28.2316,27.9377,28.0954,1879099.0017028,0
+ITW.US,D,20031124,000000,28.0954,28.5255,28.0954,28.5255,2160791.9692698,0
+ITW.US,D,20031125,000000,28.5255,29.6373,28.5255,29.5859,4399270.2504501,0
+ITW.US,D,20031126,000000,29.5939,29.5939,29.363,29.4271,2061430.4950907,0
+ITW.US,D,20031128,000000,29.4271,29.5859,29.4271,29.5543,888417.06214043,0
+ITW.US,D,20031201,000000,29.5543,30.2873,29.5543,30.2399,2851280.8694147,0
+ITW.US,D,20031202,000000,29.9844,30.1817,29.9706,30.1423,3160987.0149885,0
+ITW.US,D,20031203,000000,30.1423,30.962,30.1423,30.455,3976469.2495059,0
+ITW.US,D,20031204,000000,30.3909,30.7272,30.3681,30.7272,3020932.2762933,0
+ITW.US,D,20031205,000000,30.7272,30.9709,30.7272,30.7648,3194546.4636456,0
+ITW.US,D,20031208,000000,30.6908,30.9946,30.4994,30.9946,2582802.2388838,0
+ITW.US,D,20031209,000000,30.9946,31.4996,30.9946,31.2945,3985189.5968159,0
+ITW.US,D,20031210,000000,31.2885,31.2885,30.745,30.9384,3418104.4583184,0
+ITW.US,D,20031211,000000,30.9384,31.0765,30.8416,30.9186,3356795.4087644,0
+ITW.US,D,20031212,000000,30.9384,30.9384,30.745,30.818,1875658.3066587,0
+ITW.US,D,20031215,000000,31.2205,31.4612,30.9384,30.9384,2824330.1099128,0
+ITW.US,D,20031216,000000,30.9384,31.0301,30.6602,30.9384,3205381.5103845,0
+ITW.US,D,20031217,000000,30.8506,30.962,30.6532,30.962,2491372.4082008,0
+ITW.US,D,20031218,000000,30.9946,31.622,30.8416,31.622,2527577.7655395,0
+ITW.US,D,20031219,000000,31.5992,31.7285,31.1899,31.3487,3210666.2314408,0
+ITW.US,D,20031222,000000,31.4474,31.7216,31.4256,31.7216,1789253.6749544,0
+ITW.US,D,20031223,000000,31.7216,32.0521,31.615,31.7492,2013604.4284736,0
+ITW.US,D,20031224,000000,31.7492,31.7492,31.4474,31.4779,678333.94033947,0
+ITW.US,D,20031226,000000,31.5766,31.7216,31.551,31.6654,395848.21392617,0
+ITW.US,D,20031229,000000,31.8242,31.8498,31.545,31.8498,1680381.1221353,0
+ITW.US,D,20031230,000000,31.8498,31.8498,31.5144,31.6732,1773660.0476211,0
+ITW.US,D,20031231,000000,31.7216,31.8242,31.5233,31.7492,1314395.1810188,0
+ITW.US,D,20040102,000000,31.8498,31.8784,31.1801,31.2678,2242181.5395764,0
+ITW.US,D,20040105,000000,31.3319,31.7877,31.3319,31.7709,1957844.6908441,0
+ITW.US,D,20040106,000000,31.7423,31.8656,31.4474,31.8015,2067246.4253996,0
+ITW.US,D,20040107,000000,31.7137,31.8015,31.401,31.6584,2968874.7833018,0
+ITW.US,D,20040108,000000,31.7137,31.7285,31.3171,31.7068,1800349.2575291,0
+ITW.US,D,20040109,000000,31.7068,31.7068,31.0843,31.1515,1566222.8345017,0
+ITW.US,D,20040112,000000,31.2047,31.6288,31.1801,31.5992,1554333.4793226,0
+ITW.US,D,20040113,000000,31.6348,32.0215,31.3724,31.7285,1744860.1933165,0
+ITW.US,D,20040114,000000,31.8498,32.0737,31.7137,32.0303,1389179.1034445,0
+ITW.US,D,20040115,000000,32.0895,32.1665,31.7492,32.0816,1638627.4666303,0
+ITW.US,D,20040116,000000,32.1527,32.1665,31.909,31.9939,2279969.3733334,0
+ITW.US,D,20040120,000000,31.8321,31.8321,30.5625,30.668,5602414.6021107,0
+ITW.US,D,20040121,000000,30.7134,31.1001,30.5842,31.0607,3137998.0222022,0
+ITW.US,D,20040122,000000,30.9107,31.2945,30.8654,30.9324,1870646.2865355,0
+ITW.US,D,20040123,000000,31.108,31.3093,30.9265,31.0765,2093404.426055,0
+ITW.US,D,20040126,000000,31.0469,31.0765,30.6148,30.9384,1843161.2765068,0
+ITW.US,D,20040127,000000,31.1445,31.1445,30.5625,30.5694,2681895.0671623,0
+ITW.US,D,20040128,000000,30.6444,30.8732,30.0466,30.1423,2703567.1881565,0
+ITW.US,D,20040129,000000,30.1226,30.3731,29.1026,29.3423,5130196.948066,0
+ITW.US,D,20040130,000000,28.8718,29.7211,28.8718,29.5543,4900034.3192705,0
+ITW.US,D,20040202,000000,29.8207,29.9272,29.4419,29.5257,3253209.6045178,0
+ITW.US,D,20040203,000000,29.1815,29.9342,29.1391,29.5091,3748155.715513,0
+ITW.US,D,20040204,000000,29.5091,29.5091,29.1252,29.1391,2977064.9351173,0
+ITW.US,D,20040205,000000,29.2308,29.8355,29.0474,29.6373,2528366.4693534,0
+ITW.US,D,20040206,000000,29.6087,30.1226,29.5939,30.0308,2920515.4799159,0
+ITW.US,D,20040209,000000,29.9342,29.9588,29.5543,29.6688,2110851.2032236,0
+ITW.US,D,20040210,000000,29.5543,29.87,29.5179,29.8207,1766526.231762,0
+ITW.US,D,20040211,000000,29.6373,30.3977,29.6373,30.2587,2218926.9421639,0
+ITW.US,D,20040212,000000,30.0249,30.4865,29.9904,30.2064,2683482.6123712,0
+ITW.US,D,20040213,000000,30.2873,30.3357,29.7842,29.8355,2131197.3286026,0
+ITW.US,D,20040217,000000,29.9124,30.0792,29.3048,29.9844,3157547.3337024,0
+ITW.US,D,20040218,000000,30.0308,30.1739,29.7211,29.8355,1601897.9963459,0
+ITW.US,D,20040219,000000,30.087,30.3357,29.8582,29.8582,2043992.8417452,0
+ITW.US,D,20040220,000000,29.9844,30.087,29.7507,30.0397,2760380.220468,0
+ITW.US,D,20040223,000000,30.0624,30.1571,29.8947,30.0792,2617418.0234973,0
+ITW.US,D,20040224,000000,30.0792,30.2064,29.4913,29.6915,3799418.4221419,0
+ITW.US,D,20040225,000000,29.6915,30.0792,29.5633,30.0072,1805369.3877172,0
+ITW.US,D,20040226,000000,30.1995,30.1995,29.7349,30.166,2296354.745755,0
+ITW.US,D,20040227,000000,29.6303,30.2735,29.6303,30.0959,3313724.8814673,0
+ITW.US,D,20040301,000000,30.2735,30.4619,30.1817,30.2399,2780727.359605,0
+ITW.US,D,20040302,000000,30.1571,30.2735,29.8207,29.9588,1989029.9179946,0
+ITW.US,D,20040303,000000,29.95,30.1226,29.7763,29.9706,1736669.0277429,0
+ITW.US,D,20040304,000000,29.9706,30.0072,29.5859,29.8207,2085213.2604814,0
+ITW.US,D,20040305,000000,29.8207,30.1916,29.6303,29.7902,2631161.5422698,0
+ITW.US,D,20040308,000000,29.6087,29.6994,29.223,29.223,3046300.5593767,0
+ITW.US,D,20040309,000000,29.2545,29.3048,28.6981,28.929,4526381.325526,0
+ITW.US,D,20040310,000000,28.929,28.9665,28.2394,28.3066,2936635.2477112,0
+ITW.US,D,20040311,000000,27.6387,28.3154,27.5954,27.7847,5783687.7320259,0
+ITW.US,D,20040312,000000,28.3066,28.6607,28.3066,28.6389,4893689.2072252,0
+ITW.US,D,20040315,000000,28.8885,29.001,28.269,28.8274,6247722.3305619,0
+ITW.US,D,20040316,000000,29.1391,29.4419,28.8274,29.1252,5471344.8015936,0
+ITW.US,D,20040317,000000,29.1756,29.653,29.1756,29.5327,3259022.4935524,0
+ITW.US,D,20040318,000000,29.292,29.5633,29.1322,29.4193,2328063.0720931,0
+ITW.US,D,20040319,000000,29.292,29.4913,29.1322,29.1815,2290273.2108198,0
+ITW.US,D,20040322,000000,29.0474,29.1815,28.495,28.6823,3009041.907356,0
+ITW.US,D,20040323,000000,28.8333,28.9142,28.4723,28.5778,3316893.8893365,0
+ITW.US,D,20040324,000000,28.4446,28.6685,28.198,28.5255,2612660.4566611,0
+ITW.US,D,20040325,000000,28.6389,29.3137,28.4446,29.2614,3163099.6869013,0
+ITW.US,D,20040326,000000,29.223,29.4715,29.0089,29.214,2242181.5395764,0
+ITW.US,D,20040329,000000,29.4193,29.7073,29.3137,29.5543,1768112.7632128,0
+ITW.US,D,20040330,000000,29.5543,29.8799,29.5257,29.8266,3294963.2600229,0
+ITW.US,D,20040331,000000,29.8868,30.0466,29.6688,29.9844,2865291.0065715,0
+ITW.US,D,20040401,000000,29.8799,30.0624,29.7142,29.8513,2236633.24141,0
+ITW.US,D,20040402,000000,30.0792,30.1916,29.8513,30.1423,2851023.3748533,0
+ITW.US,D,20040405,000000,30.2153,30.752,30.0959,30.752,3173408.5931783,0
+ITW.US,D,20040406,000000,30.4994,30.9028,30.4994,30.8732,2599449.1608992,0
+ITW.US,D,20040407,000000,30.752,30.7726,30.3109,30.4235,2143613.8380018,0
+ITW.US,D,20040408,000000,30.4994,30.7884,30.4471,30.5161,2351845.8374838,0
+ITW.US,D,20040412,000000,30.7272,30.8506,30.5842,30.6444,1267353.763183,0
+ITW.US,D,20040413,000000,30.6532,30.6602,30.1018,30.2449,2299256.1214817,0
+ITW.US,D,20040414,000000,30.2656,30.6286,30.2242,30.5083,3302626.2576183,0
+ITW.US,D,20040415,000000,30.6444,31.0675,30.6286,31.0675,3958235.7960397,0
+ITW.US,D,20040416,000000,31.2599,31.5312,31.0765,31.4779,3539660.1389211,0
+ITW.US,D,20040419,000000,31.4256,31.6979,31.4256,31.4858,3381903.1560122,0
+ITW.US,D,20040420,000000,32.1299,32.1299,31.6436,31.6516,5290861.3892504,0
+ITW.US,D,20040421,000000,31.6584,32.3944,31.5312,32.3548,6522803.5676992,0
+ITW.US,D,20040422,000000,32.3706,33.8315,32.3706,33.8315,8344563.3966286,0
+ITW.US,D,20040423,000000,33.6521,33.6569,32.8559,33.3364,4653222.7409433,0
+ITW.US,D,20040426,000000,33.1046,33.5662,32.8845,32.9379,3565029.4357627,0
+ITW.US,D,20040427,000000,33.2258,33.7575,33.1667,33.3522,4777154.6705688,0
+ITW.US,D,20040428,000000,33.2654,33.2654,32.4298,32.5837,2811378.3362286,0
+ITW.US,D,20040429,000000,32.5837,32.9309,32.424,32.6192,2939279.1288766,0
+ITW.US,D,20040430,000000,32.6587,32.9447,32.4683,32.6192,3537550.5082826,0
+ITW.US,D,20040503,000000,32.8471,33.1184,32.6981,33.1184,3082239.2983309,0
+ITW.US,D,20040504,000000,32.999,33.4912,32.8253,33.1262,2685070.1575802,0
+ITW.US,D,20040505,000000,33.0138,33.3098,32.8559,33.1519,2312995.5852218,0
+ITW.US,D,20040506,000000,33.0888,33.1184,32.6666,32.9309,1943835.5674455,0
+ITW.US,D,20040507,000000,32.7485,33.1854,32.3174,32.5384,5681691.5005045,0
+ITW.US,D,20040510,000000,32.3944,32.3944,31.4779,31.7137,4511581.4707971,0
+ITW.US,D,20040511,000000,31.7709,32.0303,31.6072,31.909,5194935.5413248,0
+ITW.US,D,20040512,000000,31.8784,32.4012,31.4474,32.3874,4425168.729028,0
+ITW.US,D,20040513,000000,32.0895,32.3706,31.909,31.9455,3032560.0818786,0
+ITW.US,D,20040514,000000,32.5078,32.6587,31.8784,32.417,3062953.5639408,0
+ITW.US,D,20040517,000000,32.1595,32.1733,31.6584,32.1063,2225265.9716604,0
+ITW.US,D,20040518,000000,32.0737,32.4772,32.0678,32.346,2770156.9037343,0
+ITW.US,D,20040519,000000,32.6192,33.0434,32.3618,32.417,2987109.2505262,0
+ITW.US,D,20040520,000000,32.4526,32.8007,32.3292,32.6981,3889532.3947909,0
+ITW.US,D,20040521,000000,32.8471,33.0335,32.7939,33.0138,3609419.8761262,0
+ITW.US,D,20040524,000000,33.1854,33.4981,33.1776,33.4537,4719811.4427629,0
+ITW.US,D,20040525,000000,33.4537,34.233,33.367,34.0998,6593094.5141569,0
+ITW.US,D,20040526,000000,33.9055,34.1255,33.8513,33.945,5188856.0339059,0
+ITW.US,D,20040527,000000,33.945,34.1551,33.7013,33.9815,6004874.5464665,0
+ITW.US,D,20040528,000000,33.9815,34.0742,33.8858,34.013,3247396.7154833,0
+ITW.US,D,20040601,000000,34.0564,34.6237,34.013,34.5507,4290665.3297735,0
+ITW.US,D,20040602,000000,34.5507,35.3773,34.5507,35.2096,4761828.675378,0
+ITW.US,D,20040603,000000,35.179,35.2855,35.0123,35.1178,3527240.5882476,0
+ITW.US,D,20040604,000000,35.1918,35.2629,34.9126,34.9284,3179223.5097291,0
+ITW.US,D,20040607,000000,35.0202,35.7956,35.0202,35.5736,3631621.1788566,0
+ITW.US,D,20040608,000000,35.5736,35.692,35.3211,35.6318,3480202.2116861,0
+ITW.US,D,20040609,000000,35.7176,35.9869,35.617,35.7078,5424044.8754383,0
+ITW.US,D,20040610,000000,35.685,35.838,35.611,35.692,2594694.6353373,0
+ITW.US,D,20040614,000000,35.4217,35.5016,35.1494,35.179,2662076.0960034,0
+ITW.US,D,20040615,000000,35.4809,35.4809,34.8012,34.8673,6777281.1848962,0
+ITW.US,D,20040616,000000,34.8071,35.0034,34.4973,34.8604,4861979.8671291,0
+ITW.US,D,20040617,000000,34.8604,35.0508,34.7775,34.9896,3030969.4953953,0
+ITW.US,D,20040618,000000,34.7558,35.3675,34.7558,35.1021,2506964.008018,0
+ITW.US,D,20040621,000000,35.0429,35.2549,34.9126,34.959,2054825.8609679,0
+ITW.US,D,20040622,000000,35.0429,35.2697,34.9738,35.1553,3429203.0821674,0
+ITW.US,D,20040623,000000,35.1178,35.7482,35.0202,35.6712,2456488.9914449,0
+ITW.US,D,20040624,000000,35.5805,35.8922,35.5657,35.8764,2937428.0065576,0
+ITW.US,D,20040625,000000,35.9533,36.4998,35.8764,36.1545,4630758.8748609,0
+ITW.US,D,20040628,000000,36.5176,36.5974,35.9869,36.0204,3278841.4647114,0
+ITW.US,D,20040629,000000,36.0362,36.2631,36.0362,36.1773,2904398.753395,0
+ITW.US,D,20040630,000000,36.05,36.3499,35.7956,36.2907,2554791.0883932,0
+ITW.US,D,20040701,000000,36.5176,36.557,35.5805,35.83,4372058.9551126,0
+ITW.US,D,20040702,000000,35.9405,35.9405,35.3131,35.4305,3207231.6189454,0
+ITW.US,D,20040706,000000,35.3053,35.3605,34.9206,35.0596,2651504.6263745,0
+ITW.US,D,20040707,000000,35.1178,35.5351,35.0202,35.0202,2927123.1553131,0
+ITW.US,D,20040708,000000,34.9284,35.1326,34.5103,34.892,2718104.4795334,0
+ITW.US,D,20040709,000000,35.2165,35.5085,35.1257,35.3605,3202741.6842516,0
+ITW.US,D,20040712,000000,35.3675,35.4217,34.9896,35.1494,2729990.7934382,0
+ITW.US,D,20040713,000000,35.1178,35.2096,35.0646,35.1021,1560414.0004996,0
+ITW.US,D,20040714,000000,35.0034,35.2935,34.8762,35.1553,2559284.0643613,0
+ITW.US,D,20040715,000000,35.1553,35.3675,34.9975,35.1257,2400208.182144,0
+ITW.US,D,20040716,000000,35.3437,35.617,35.2629,35.4513,2686658.7165473,0
+ITW.US,D,20040719,000000,35.4572,35.5884,34.8219,35.0281,3362875.9299415,0
+ITW.US,D,20040720,000000,35.0429,35.1257,34.6237,34.8604,2583067.8435101,0
+ITW.US,D,20040721,000000,33.9667,34.1492,32.6981,32.8313,10852314.080945,0
+ITW.US,D,20040722,000000,32.8313,33.3758,32.8253,33.0888,7014842.2204191,0
+ITW.US,D,20040723,000000,32.9931,33.2258,32.6192,32.8639,4067373.9534851,0
+ITW.US,D,20040726,000000,32.8253,33.294,32.8007,33.2338,4592179.2960156,0
+ITW.US,D,20040727,000000,33.2338,33.5909,33.1667,33.5819,3448229.29448,0
+ITW.US,D,20040728,000000,33.4537,34.0338,33.4261,33.8858,3596213.649155,0
+ITW.US,D,20040729,000000,33.8927,34.3445,33.8079,34.1916,3603612.0558822,0
+ITW.US,D,20040730,000000,34.2014,34.3751,33.9243,34.2567,3749478.6698539,0
+ITW.US,D,20040802,000000,34.2567,34.2656,33.939,34.1334,3281481.2908442,0
+ITW.US,D,20040803,000000,34.0998,34.233,33.8,34.162,4089302.5552825,0
+ITW.US,D,20040804,000000,34.0564,34.5507,34.0406,34.4599,3528831.1747308,0
+ITW.US,D,20040805,000000,34.4599,34.5103,33.7793,33.8315,3670726.8981638,0
+ITW.US,D,20040806,000000,33.6767,33.6767,32.999,33.1262,3809726.3146608,0
+ITW.US,D,20040809,000000,33.1351,33.4981,33.1351,33.2584,2243502.466401,0
+ITW.US,D,20040810,000000,33.3166,33.8611,33.3166,33.8513,3073516.9235048,0
+ITW.US,D,20040811,000000,33.8079,34.013,33.4458,33.9055,2815871.3121968,0
+ITW.US,D,20040812,000000,33.9055,33.9055,33.2584,33.4182,3139316.9215106,0
+ITW.US,D,20040813,000000,33.4261,33.9243,33.0888,33.2782,3210666.2314408,0
+ITW.US,D,20040816,000000,33.2782,34.1186,33.1104,33.8434,3977265.0496266,0
+ITW.US,D,20040817,000000,33.9667,34.2419,33.939,34.02,3196131.9813382,0
+ITW.US,D,20040818,000000,34.013,34.4905,33.8079,34.4234,3491303.8768095,0
+ITW.US,D,20040819,000000,34.4234,34.6099,33.7793,34.0564,3520634.9403666,0
+ITW.US,D,20040820,000000,33.9667,34.4599,33.8315,34.3445,2957251.032749,0
+ITW.US,D,20040823,000000,34.4234,34.5901,34.2242,34.2567,2216288.1297891,0
+ITW.US,D,20040824,000000,34.4431,34.6996,34.1255,34.307,4052569.0299656,0
+ITW.US,D,20040825,000000,34.4017,34.8534,33.9894,34.6167,2441692.1779903,0
+ITW.US,D,20040826,000000,34.5507,34.8534,34.4757,34.7075,1756223.4080337,0
+ITW.US,D,20040827,000000,34.8012,34.8377,34.5575,34.8308,1254143.4811794,0
+ITW.US,D,20040830,000000,34.8308,34.8308,34.4511,34.4599,1353501.9140841,0
+ITW.US,D,20040831,000000,34.5575,35.0034,34.2172,34.5507,2289746.0565997,0
+ITW.US,D,20040901,000000,34.6414,34.9284,34.4017,34.7075,1946747.0807533,0
+ITW.US,D,20040902,000000,34.7154,35.1257,34.5822,35.0429,1800878.4392654,0
+ITW.US,D,20040903,000000,35.1178,35.3773,35.0429,35.1997,1836554.6148677,0
+ITW.US,D,20040907,000000,35.3675,35.4513,34.9078,35.0646,3510330.089122,0
+ITW.US,D,20040908,000000,35.0034,35.0715,34.672,34.672,2678195.8637987,0
+ITW.US,D,20040909,000000,34.307,34.3228,33.6521,33.9815,5665307.1418411,0
+ITW.US,D,20040910,000000,33.8513,33.8996,33.3166,33.6639,4423056.0571152,0
+ITW.US,D,20040913,000000,33.7417,34.307,33.7093,33.8858,3642720.8164638,0
+ITW.US,D,20040914,000000,33.9815,33.9992,33.2101,33.4537,5232461.8254881,0
+ITW.US,D,20040915,000000,33.3926,33.5593,33.1351,33.4833,4513693.1289519,0
+ITW.US,D,20040916,000000,34.0564,34.5635,33.8513,34.4313,6103177.6571729,0
+ITW.US,D,20040917,000000,35.1178,35.1178,34.5507,34.813,5556167.9706376,0
+ITW.US,D,20040920,000000,34.5575,34.9078,34.5507,34.6039,2815611.7901191,0
+ITW.US,D,20040921,000000,34.8308,35.1395,34.813,35.0123,2898586.8781186,0
+ITW.US,D,20040922,000000,35.0123,35.0123,34.5329,34.6099,2675817.5872596,0
+ITW.US,D,20040923,000000,34.5575,34.6671,34.2498,34.2932,3122669.9994952,0
+ITW.US,D,20040924,000000,34.2498,34.7154,34.1699,34.5575,2310883.927067,0
+ITW.US,D,20040927,000000,34.5103,34.5103,34.2014,34.2843,2378532.0061175,0
+ITW.US,D,20040928,000000,34.1778,34.7696,34.02,34.5901,2472869.2950759,0
+ITW.US,D,20040929,000000,34.4973,35.0794,34.4757,35.0202,2818252.6300102,0
+ITW.US,D,20040930,000000,35.0202,35.4661,34.8534,35.2629,3682617.2671011,0
+ITW.US,D,20041001,000000,35.4809,35.9297,35.3822,35.838,3625540.6576796,0
+ITW.US,D,20041004,000000,36.0431,36.565,35.6998,35.6998,5017887.7552352,0
+ITW.US,D,20041005,000000,35.7728,35.7956,35.4572,35.5262,3150418.5866339,0
+ITW.US,D,20041006,000000,35.4947,36.0648,35.4947,36.0431,3061099.4003475,0
+ITW.US,D,20041007,000000,36.0273,36.0993,35.6624,35.6712,2091820.9358786,0
+ITW.US,D,20041008,000000,35.6534,35.7808,35.1553,35.2935,2070420.5020594,0
+ITW.US,D,20041011,000000,35.3822,35.5588,35.2855,35.2855,1096118.866128,0
+ITW.US,D,20041012,000000,35.1918,35.1997,34.892,35.0202,2532331.2773433,0
+ITW.US,D,20041013,000000,35.2549,35.4365,34.3228,34.4234,4149292.7055281,0
+ITW.US,D,20041014,000000,34.5507,34.5507,33.9992,34.1837,4026939.1972884,0
+ITW.US,D,20041015,000000,34.4757,34.7233,34.2498,34.5507,3516934.7232449,0
+ITW.US,D,20041018,000000,34.4372,34.4431,33.7931,34.2843,4835290.6572211,0
+ITW.US,D,20041019,000000,34.3228,34.6099,33.6057,33.6363,5182518.0181676,0
+ITW.US,D,20041020,000000,33.6707,33.9667,33.5909,33.7171,3540716.4748775,0
+ITW.US,D,20041021,000000,33.6845,34.2014,33.3324,33.9667,3899308.0642992,0
+ITW.US,D,20041022,000000,33.9815,34.2242,33.7171,33.7171,2102391.3917494,0
+ITW.US,D,20041025,000000,33.5257,33.9055,33.4912,33.7861,2119302.9046329,0
+ITW.US,D,20041026,000000,33.8237,34.1699,33.5909,34.1699,2520971.1039005,0
+ITW.US,D,20041027,000000,34.0742,34.5033,33.8315,34.4017,2273891.8934307,0
+ITW.US,D,20041028,000000,34.2498,34.6927,34.0742,34.4757,2169515.3578541,0
+ITW.US,D,20041029,000000,34.4973,34.966,34.4431,34.9206,2249058.8746323,0
+ITW.US,D,20041101,000000,34.8604,34.9975,34.5822,34.6927,2449886.3848383,0
+ITW.US,D,20041102,000000,34.6414,35.1553,34.4017,34.4372,3383485.6324306,0
+ITW.US,D,20041103,000000,34.5635,35.0646,34.5507,34.9896,3704290.4018534,0
+ITW.US,D,20041104,000000,35.1553,35.83,35.0715,35.83,3283859.5673833,0
+ITW.US,D,20041105,000000,35.83,36.27,35.7245,35.8676,4123659.8315765,0
+ITW.US,D,20041108,000000,35.8518,35.907,35.765,35.8202,3753442.4640856,0
+ITW.US,D,20041109,000000,35.9168,35.9356,35.6998,35.7412,2815871.3121968,0
+ITW.US,D,20041110,000000,35.8922,35.8922,35.5016,35.5085,2858684.3449325,0
+ITW.US,D,20041111,000000,35.5736,36.2404,35.5588,36.1141,2741622.654056,0
+ITW.US,D,20041112,000000,36.0204,36.3203,35.8438,36.3203,1945432.2364774,0
+ITW.US,D,20041115,000000,36.3203,36.5176,36.0431,36.1545,2734222.2198124,0
+ITW.US,D,20041116,000000,36.0648,36.0973,35.6367,35.6998,3258758.9164424,0
+ITW.US,D,20041117,000000,35.5736,36.1545,35.5509,35.838,2539198.474818,0
+ITW.US,D,20041118,000000,35.8764,36.27,35.8202,36.2147,2384086.3868326,0
+ITW.US,D,20041119,000000,36.2147,36.2404,35.7412,35.907,2515683.3415698,0
+ITW.US,D,20041122,000000,35.979,36.3272,35.838,36.3203,2089973.868592,0
+ITW.US,D,20041123,000000,36.2976,36.3272,35.9455,36.0973,2212325.3493155,0
+ITW.US,D,20041124,000000,36.2315,36.2907,36.0648,36.1773,1438324.06937,0
+ITW.US,D,20041126,000000,36.2069,36.3647,36.1211,36.2227,962671.80282987,0
+ITW.US,D,20041129,000000,36.342,36.4308,35.611,36.0431,2407339.970487,0
+ITW.US,D,20041130,000000,35.765,36.0125,35.611,35.6624,3521953.839675,0
+ITW.US,D,20041201,000000,35.838,36.2631,35.6624,36.1841,2627726.9297743,0
+ITW.US,D,20041202,000000,36.1388,36.1545,35.7728,35.9701,2888279.9993577,0
+ITW.US,D,20041203,000000,35.838,36.4091,35.7728,35.9612,3721730.0827152,0
+ITW.US,D,20041206,000000,35.6998,36.0648,35.6318,35.8853,1997480.6056458,0
+ITW.US,D,20041207,000000,35.9612,36.0993,35.5736,35.5972,3102059.283248,0
+ITW.US,D,20041208,000000,35.7078,35.8764,35.5351,35.7698,2231346.4928374,0
+ITW.US,D,20041209,000000,35.6446,35.9356,35.2629,35.7412,2762227.2877545,0
+ITW.US,D,20041210,000000,35.6367,35.9168,35.4305,35.4513,2039500.8795352,0
+ITW.US,D,20041213,000000,35.611,35.6367,35.3053,35.4947,2383294.6417443,0
+ITW.US,D,20041214,000000,35.5016,35.5351,35.2629,35.3437,3338568.0378469,0
+ITW.US,D,20041215,000000,35.3437,35.4059,34.8071,34.884,4735139.46547,0
+ITW.US,D,20041216,000000,34.966,35.0429,34.5822,34.7627,4374169.5995092,0
+ITW.US,D,20041217,000000,34.4372,34.7775,34.4145,34.6996,6844400.0822103,0
+ITW.US,D,20041220,000000,34.6996,35.2096,34.6996,35.1021,3281481.2908442,0
+ITW.US,D,20041221,000000,35.2855,35.5262,34.9344,35.2391,3184772.8216536,0
+ITW.US,D,20041222,000000,35.1326,35.3822,35.1257,35.3675,2359246.2717273,0
+ITW.US,D,20041223,000000,35.4443,35.5805,35.3211,35.4809,1805105.8106072,0
+ITW.US,D,20041227,000000,35.4947,35.6624,35.2323,35.2323,2147311.0138493,0
+ITW.US,D,20041228,000000,35.3211,35.4739,35.1553,35.3379,2049541.1399116,0
+ITW.US,D,20041229,000000,35.2323,35.2697,35.037,35.1918,1279512.7780209,0
+ITW.US,D,20041230,000000,35.3379,35.4217,35.0034,35.1553,1170640.2252018,0
+ITW.US,D,20041231,000000,35.1553,35.3131,35.0508,35.0715,1137346.381171,0
+ITW.US,D,20050103,000000,35.1997,35.2697,34.6858,34.8762,3146981.9466223,0
+ITW.US,D,20050104,000000,34.966,35.0508,34.4905,34.6582,3630035.6611639,0
+ITW.US,D,20050105,000000,34.6414,35.2629,34.6414,34.8604,4488327.8871428,0
+ITW.US,D,20050106,000000,35.0508,35.1178,34.4757,34.4816,5392863.7033204,0
+ITW.US,D,20050107,000000,34.5279,34.5507,34.0742,34.4431,4481190.0162512,0
+ITW.US,D,20050110,000000,34.4431,34.7322,34.4145,34.5329,4410903.124826,0
+ITW.US,D,20050111,000000,34.4017,34.5575,34.3228,34.4086,4697613.1813068,0
+ITW.US,D,20050112,000000,34.307,34.4431,34.1699,34.4431,3697153.54472,0
+ITW.US,D,20050113,000000,34.4372,34.5103,34.0486,34.1492,2649657.559088,0
+ITW.US,D,20050114,000000,34.1551,34.7489,34.1492,34.6671,2966761.0976309,0
+ITW.US,D,20050118,000000,34.6671,34.8012,34.1255,34.5822,4419888.0630042,0
+ITW.US,D,20050119,000000,34.5103,34.7943,34.4599,34.5279,2847846.2569192,0
+ITW.US,D,20050120,000000,34.5279,34.5279,33.7723,33.8315,3695040.8728072,0
+ITW.US,D,20050121,000000,33.7575,33.9312,33.1854,33.1854,5474777.3865728,0
+ITW.US,D,20050124,000000,33.286,33.6195,33.0335,33.0335,3945819.2866404,0
+ITW.US,D,20050125,000000,33.1104,33.5031,33.0888,33.1046,3387979.6221568,0
+ITW.US,D,20050126,000000,33.1104,33.2654,32.8105,32.9241,4211391.472654,0
+ITW.US,D,20050127,000000,32.5462,32.8639,32.3944,32.6429,7243949.5270163,0
+ITW.US,D,20050128,000000,32.6429,32.8471,32.3786,32.8471,3291263.0429011,0
+ITW.US,D,20050131,000000,32.8471,33.069,32.6429,32.9151,3374237.1171424,0
+ITW.US,D,20050201,000000,32.9241,33.4005,32.7652,33.2101,3430258.4043656,0
+ITW.US,D,20050202,000000,33.0769,33.1667,32.9379,33.1519,2931084.9220286,0
+ITW.US,D,20050203,000000,33.0197,33.0769,32.8313,32.9852,2264904.9277364,0
+ITW.US,D,20050204,000000,32.8993,33.1104,32.7485,33.1104,2250901.8868863,0
+ITW.US,D,20050207,000000,33.1046,33.1262,32.8845,33.0434,2407072.3383444,0
+ITW.US,D,20050208,000000,33.359,33.3926,32.9595,33.2654,2493749.6709818,0
+ITW.US,D,20050209,000000,33.2258,33.2654,32.8253,32.8845,2815611.7901191,0
+ITW.US,D,20050210,000000,32.9083,33.5031,32.8925,33.367,2864229.6018245,0
+ITW.US,D,20050211,000000,33.367,33.9667,33.1588,33.6707,2907835.3934066,0
+ITW.US,D,20050214,000000,33.7723,33.8,33.5031,33.5909,1371732.3262759,0
+ITW.US,D,20050215,000000,33.6569,33.726,33.3255,33.4261,1702843.9744596,0
+ITW.US,D,20050216,000000,33.1104,33.6945,33.1046,33.6431,2292389.9377651,0
+ITW.US,D,20050217,000000,34.1699,34.5407,33.87,34.4973,4992783.0492618,0
+ITW.US,D,20050218,000000,34.6039,34.6858,34.4905,34.6237,4169898.3529846,0
+ITW.US,D,20050222,000000,34.6237,34.6237,33.8434,33.8434,3481525.1660269,0
+ITW.US,D,20050223,000000,33.8513,34.1837,33.7171,34.1068,2731312.7340209,0
+ITW.US,D,20050224,000000,34.0564,34.0998,33.7723,34.0338,3526447.8294012,0
+ITW.US,D,20050225,000000,33.9055,34.3001,33.9055,34.233,2974952.2632045,0
+ITW.US,D,20050228,000000,33.945,34.1837,33.8,33.9667,2930291.1494241,0
+ITW.US,D,20050301,000000,34.0564,34.5635,34.0338,34.5407,2446713.3219366,0
+ITW.US,D,20050302,000000,34.3159,34.3583,34.1334,34.3583,3641394.8208486,0
+ITW.US,D,20050303,000000,34.4372,34.672,34.2843,34.5635,3082769.4938254,0
+ITW.US,D,20050304,000000,34.813,35.4947,34.5901,35.4305,3691340.6556854,0
+ITW.US,D,20050307,000000,35.4305,35.4661,35.1859,35.2629,2355280.4499792,0
+ITW.US,D,20050308,000000,35.1326,35.3289,35.0281,35.1257,2208358.5138093,0
+ITW.US,D,20050309,000000,35.0034,35.2096,34.8012,34.9808,2449617.7389377,0
+ITW.US,D,20050310,000000,35.2323,35.2935,34.9284,35.2855,3037579.1983087,0
+ITW.US,D,20050311,000000,35.1997,35.4217,35.1021,35.2165,2710173.8497955,0
+ITW.US,D,20050314,000000,35.2165,35.4365,35.1257,35.179,2810587.6048985,0
+ITW.US,D,20050315,000000,35.4137,35.8123,35.2935,35.685,4416717.0276187,0
+ITW.US,D,20050316,000000,35.398,35.4809,35.1395,35.3891,3800479.8268889,0
+ITW.US,D,20050317,000000,35.2855,35.3773,35.1178,35.2391,2301635.4117789,0
+ITW.US,D,20050318,000000,35.2855,35.4443,34.959,34.959,7010879.4399453,0
+ITW.US,D,20050321,000000,34.966,35.0715,34.7627,34.884,2627460.3113899,0
+ITW.US,D,20050322,000000,34.8377,35.1918,34.739,34.8071,2348147.6478783,0
+ITW.US,D,20050323,000000,34.8012,34.9412,34.6414,34.813,3289941.1023185,0
+ITW.US,D,20050324,000000,34.813,34.9896,34.6099,34.6671,2691410.2008349,0
+ITW.US,D,20050328,000000,34.6671,34.6671,34.2735,34.3366,5075497.6014255,0
+ITW.US,D,20050329,000000,34.2103,34.3514,33.4833,33.4981,4871229.3961753,0
+ITW.US,D,20050330,000000,33.7171,34.0564,33.4981,33.9144,3397759.3466975,0
+ITW.US,D,20050331,000000,33.9144,34.1255,33.7931,33.8858,2706206.0005312,0
+ITW.US,D,20050401,000000,34.0998,34.1492,33.6639,33.7793,3085411.3474745,0
+ITW.US,D,20050404,000000,33.8079,33.8858,33.5031,33.8385,2114812.9699392,0
+ITW.US,D,20050405,000000,33.8385,34.2735,33.8315,34.2656,2573554.7373539,0
+ITW.US,D,20050406,000000,34.3514,34.4816,34.0564,34.1492,2373514.9172036,0
+ITW.US,D,20050407,000000,34.233,34.5507,34.1068,34.4973,5675346.3884594,0
+ITW.US,D,20050408,000000,34.5103,34.5822,34.2103,34.2103,1587367.8012757,0
+ITW.US,D,20050411,000000,34.162,34.2419,34.0338,34.1492,1555125.2244108,0
+ITW.US,D,20050412,000000,34.1334,34.6335,33.9312,34.5279,2422929.5427878,0
+ITW.US,D,20050413,000000,34.5279,34.5507,33.6639,33.7417,2773324.8978454,0
+ITW.US,D,20050414,000000,33.7339,33.7723,32.8007,32.9595,3617348.4783479,0
+ITW.US,D,20050415,000000,33.0602,33.1519,32.1891,32.1891,4800138.5945645,0
+ITW.US,D,20050418,000000,32.1891,32.8845,31.9613,32.635,5975006.1911081,0
+ITW.US,D,20050419,000000,33.4912,33.6767,32.9595,33.2258,4373373.7993885,0
+ITW.US,D,20050420,000000,33.2258,33.433,32.5571,32.5571,2828559.5087709,0
+ITW.US,D,20050421,000000,32.8845,32.8993,32.566,32.7337,5620118.8738406,0
+ITW.US,D,20050422,000000,33.0138,33.0138,31.8242,32.201,3258758.9164424,0
+ITW.US,D,20050425,000000,32.4526,32.6587,32.3381,32.492,2350257.2785168,0
+ITW.US,D,20050426,000000,32.4683,32.4772,31.8094,31.8094,2057467.714617,0
+ITW.US,D,20050427,000000,31.7285,32.0678,31.2353,31.9859,2091294.7954166,0
+ITW.US,D,20050428,000000,31.7137,31.8784,31.2885,31.3171,2566154.3031104,0
+ITW.US,D,20050429,000000,31.5992,31.7936,31.0843,31.7216,2649399.0507685,0
+ITW.US,D,20050502,000000,31.6732,32.0895,31.4858,31.7709,2123004.1355128,0
+ITW.US,D,20050503,000000,31.6979,32.1595,31.622,31.9011,2740032.0675727,0
+ITW.US,D,20050504,000000,31.9613,32.3944,31.9238,32.3786,3061099.4003475,0
+ITW.US,D,20050505,000000,32.2986,32.4298,31.9297,32.1437,2275480.4523978,0
+ITW.US,D,20050506,000000,32.2345,32.5078,32.2266,32.2572,2787859.147948,0
+ITW.US,D,20050509,000000,32.2187,32.2572,31.9297,32.2345,2251695.6594909,0
+ITW.US,D,20050510,000000,31.9376,31.9771,31.622,31.6732,1968151.569605,0
+ITW.US,D,20050511,000000,31.7216,32.0215,31.47,31.9859,3481794.8256857,0
+ITW.US,D,20050512,000000,32.6192,32.6192,31.615,31.622,3927055.6376798,0
+ITW.US,D,20050513,000000,31.7285,31.7285,30.9384,31.0607,3504780.7771976,0
+ITW.US,D,20050516,000000,31.0607,31.551,30.9028,31.5233,2189593.8510906,0
+ITW.US,D,20050517,000000,31.3931,32.0521,31.3645,32.0145,2217870.6062075,0
+ITW.US,D,20050518,000000,32.1665,32.346,32.0215,32.2345,2208090.8816668,0
+ITW.US,D,20050519,000000,32.2266,32.485,31.8656,31.9613,2121153.0131938,0
+ITW.US,D,20050520,000000,31.9613,32.0097,31.6072,31.7354,2690348.7960879,0
+ITW.US,D,20050523,000000,31.7877,32.417,31.7798,32.2986,2065662.9352231,0
+ITW.US,D,20050524,000000,32.2187,32.2187,31.8784,32.1665,3439775.5655544,0
+ITW.US,D,20050525,000000,32.0737,32.0737,31.7423,32.0215,2770684.0579543,0
+ITW.US,D,20050526,000000,32.201,32.2818,32.0215,32.1951,2456224.4005768,0
+ITW.US,D,20050527,000000,32.2099,32.4298,32.1527,32.3706,1471094.8142131,0
+ITW.US,D,20050531,000000,32.3104,32.3548,31.9011,31.9524,2707266.3915201,0
+ITW.US,D,20050601,000000,31.9859,32.5837,31.9681,32.4466,2595221.7895575,0
+ITW.US,D,20050602,000000,32.2572,32.417,32.0678,32.3706,2188801.0922442,0
+ITW.US,D,20050603,000000,32.3706,32.4526,32.1211,32.2345,2491634.9715528,0
+ITW.US,D,20050606,000000,32.1891,32.3706,32.1299,32.1299,3016970.5095777,0
+ITW.US,D,20050607,000000,32.1379,32.5896,32.0737,32.424,3113423.5117233,0
+ITW.US,D,20050608,000000,32.5078,32.5384,31.7571,31.7798,5444658.6329599,0
+ITW.US,D,20050609,000000,31.7285,31.7492,31.108,31.2047,5892033.130625,0
+ITW.US,D,20050610,000000,31.2047,31.2451,30.2153,30.8416,6979171.1136073,0
+ITW.US,D,20050613,000000,30.8802,31.4996,30.8802,31.1958,4605658.2239199,0
+ITW.US,D,20050614,000000,31.1958,31.3398,30.9778,31.1801,3290202.6519123,0
+ITW.US,D,20050615,000000,30.3681,31.4996,30.3681,31.2047,11005318.565807,0
+ITW.US,D,20050616,000000,31.1583,31.5608,31.1583,31.3724,4625211.5904526,0
+ITW.US,D,20050617,000000,31.551,31.7216,31.4335,31.5924,5178816.7872877,0
+ITW.US,D,20050620,000000,31.4996,31.7216,31.3931,31.6979,3020406.1358313,0
+ITW.US,D,20050621,000000,31.6072,31.7492,31.5233,31.5766,3485485.9189844,0
+ITW.US,D,20050622,000000,31.5608,31.6584,31.1583,31.1711,3135883.3227732,0
+ITW.US,D,20050623,000000,31.1711,31.2353,30.6996,30.9857,4679119.1920049,0
+ITW.US,D,20050624,000000,30.8042,30.8802,30.3425,30.5339,4271110.9494828,0
+ITW.US,D,20050627,000000,30.5398,30.5694,30.2804,30.2804,4187604.6522308,0
+ITW.US,D,20050628,000000,30.2656,30.7796,30.2656,30.745,2776762.5516151,0
+ITW.US,D,20050629,000000,30.6908,30.8654,30.5467,30.6286,2386200.0725034,0
+ITW.US,D,20050630,000000,29.8947,30.4471,29.8868,30.1492,3962991.3353597,0
+ITW.US,D,20050701,000000,30.2449,30.5763,30.2449,30.3357,2747438.5843648,0
+ITW.US,D,20050705,000000,30.6059,30.8416,30.4097,30.7726,3713804.5217678,0
+ITW.US,D,20050706,000000,30.7726,30.7726,30.4373,30.4471,3252683.4640559,0
+ITW.US,D,20050707,000000,29.9904,30.6059,29.9904,30.5625,3476240.4449706,0
+ITW.US,D,20050708,000000,30.5398,31.2047,30.4471,31.1801,2676083.1918859,0
+ITW.US,D,20050711,000000,31.3872,31.4542,31.0153,31.1307,2577253.9407175,0
+ITW.US,D,20050712,000000,31.1238,31.1307,30.7648,30.8328,1923756.0604508,0
+ITW.US,D,20050713,000000,30.8584,31.1899,30.8042,31.1445,1948336.6534784,0
+ITW.US,D,20050714,000000,31.1515,31.4542,31.108,31.4099,2458338.0862476,0
+ITW.US,D,20050715,000000,31.5834,31.5834,31.2757,31.4178,1945688.7172806,0
+ITW.US,D,20050718,000000,31.2945,31.4779,31.1583,31.1711,2142032.3753416,0
+ITW.US,D,20050719,000000,31.3487,31.7216,31.3319,31.4858,3144602.656325,0
+ITW.US,D,20050720,000000,31.3398,32.1437,31.2836,32.1299,2204392.6920613,0
+ITW.US,D,20050721,000000,32.2266,32.7257,31.7137,31.8321,6370595.8967148,0
+ITW.US,D,20050722,000000,31.9297,32.4998,31.9297,32.4526,4769755.2500834,0
+ITW.US,D,20050725,000000,32.3174,33.1262,32.2986,32.417,5036912.9537897,0
+ITW.US,D,20050726,000000,32.417,32.7109,32.417,32.4594,3177631.9094877,0
+ITW.US,D,20050727,000000,32.4683,32.6429,32.3874,32.5462,2503795.0001488,0
+ITW.US,D,20050728,000000,32.5304,32.8471,32.5078,32.6883,2676345.7552378,0
+ITW.US,D,20050729,000000,32.5078,32.7257,32.3944,32.417,2848111.8615455,0
+ITW.US,D,20050801,000000,32.417,32.6281,32.3292,32.3618,2256187.6217008,0
+ITW.US,D,20050802,000000,32.492,32.8253,32.4526,32.6508,2783372.2545285,0
+ITW.US,D,20050803,000000,32.5571,32.8105,32.4998,32.7652,1922438.1749006,0
+ITW.US,D,20050804,000000,32.6745,32.7395,32.5156,32.5837,2179024.4089779,0
+ITW.US,D,20050805,000000,32.4298,32.6745,32.4012,32.6034,2580952.130323,0
+ITW.US,D,20050808,000000,32.7109,32.7485,32.3944,32.485,1720547.2324314,0
+ITW.US,D,20050809,000000,32.5837,32.6587,32.4387,32.5462,1467131.0199814,0
+ITW.US,D,20050810,000000,32.6192,32.7939,32.424,32.485,2254864.6673601,0
+ITW.US,D,20050811,000000,32.485,32.7485,32.3944,32.7485,1734550.2732814,0
+ITW.US,D,20050812,000000,32.7395,33.0138,32.6745,32.8845,2975480.4311828,0
+ITW.US,D,20050815,000000,32.7939,33.0434,32.7395,32.9931,1590003.5723762,0
+ITW.US,D,20050816,000000,32.8639,32.9241,32.6745,32.6745,3130865.2201013,0
+ITW.US,D,20050817,000000,32.6192,32.7781,32.5512,32.6981,2500619.9097309,0
+ITW.US,D,20050818,000000,32.5837,32.6123,32.424,32.5078,2772806.8674483,0
+ITW.US,D,20050819,000000,32.5078,32.5384,32.3706,32.4466,2598392.8249428,0
+ITW.US,D,20050822,000000,32.492,32.5462,32.1595,32.4101,2116395.4463575,0
+ITW.US,D,20050823,000000,32.4466,32.4526,32.0451,32.1822,2706206.0005312,0
+ITW.US,D,20050824,000000,32.0737,32.1733,31.909,31.9939,3051060.1537292,0
+ITW.US,D,20050825,000000,32.0145,32.1437,31.7492,31.8419,2290273.2108198,0
+ITW.US,D,20050826,000000,31.8015,31.8784,31.5312,31.7137,1955732.0189313,0
+ITW.US,D,20050829,000000,31.6654,31.9939,31.5608,31.9376,1606123.3401715,0
+ITW.US,D,20050830,000000,31.8242,31.8498,31.2678,31.4335,2512774.8695363,0
+ITW.US,D,20050831,000000,31.5608,31.8952,31.2263,31.8952,4238079.6688039,0
+ITW.US,D,20050901,000000,32.0303,32.424,31.9859,32.346,3754237.2504483,0
+ITW.US,D,20050902,000000,32.4466,32.6123,32.3036,32.4012,3033350.8132087,0
+ITW.US,D,20050906,000000,32.5462,32.8105,32.5304,32.6883,2167658.1529864,0
+ITW.US,D,20050907,000000,32.7257,32.7337,32.3618,32.566,3296811.3410675,0
+ITW.US,D,20050908,000000,31.7877,32.2187,31.764,31.9939,4545139.9056961,0
+ITW.US,D,20050909,000000,32.1299,32.1379,31.8784,32.0215,2092613.6947249,0
+ITW.US,D,20050912,000000,31.8015,31.9238,31.689,31.7936,3871826.0955448,0
+ITW.US,D,20050913,000000,31.6732,31.689,31.3803,31.4335,3074047.1189992,0
+ITW.US,D,20050914,000000,31.3931,31.47,31.0469,31.1445,3042072.1742768,0
+ITW.US,D,20050915,000000,31.2945,31.2945,30.8584,31.0923,3886360.3456474,0
+ITW.US,D,20050916,000000,31.0923,31.2836,30.745,30.8802,16409810.074713,0
+ITW.US,D,20050919,000000,30.9028,30.9028,30.2064,30.5625,5642845.303275,0
+ITW.US,D,20050920,000000,30.6532,30.818,30.3021,30.4175,4044645.4965346,0
+ITW.US,D,20050921,000000,30.2735,30.3109,29.7142,29.8434,4975343.3684,0
+ITW.US,D,20050922,000000,29.8434,30.2399,29.7073,30.0959,3710369.9092723,0
+ITW.US,D,20050923,000000,30.0466,30.525,29.7438,30.3505,3721993.6598252,0
+ITW.US,D,20050926,000000,30.4807,30.6059,29.7507,29.9648,3184503.1619948,0
+ITW.US,D,20050927,000000,30.1571,30.4175,30.0703,30.3109,4077941.3680815,0
+ITW.US,D,20050928,000000,30.1916,30.3811,30.015,30.3811,5818572.16254,0
+ITW.US,D,20050929,000000,30.4619,30.9324,30.3505,30.8328,4502860.1097291,0
+ITW.US,D,20050930,000000,30.8328,31.1515,30.598,31.1515,2772806.8674483,0
+ITW.US,D,20051003,000000,31.0765,31.1583,30.745,31.0153,2946148.3538675,0
+ITW.US,D,20051004,000000,31.0301,31.108,30.6148,30.6365,3451927.4840855,0
+ITW.US,D,20051005,000000,30.6602,30.674,30.2399,30.3109,3702175.7024244,0
+ITW.US,D,20051006,000000,30.2735,30.3977,30.015,30.2399,4216675.1799522,0
+ITW.US,D,20051007,000000,30.4994,30.6148,30.1571,30.2735,2958305.3411891,0
+ITW.US,D,20051010,000000,30.3109,30.3425,30.1018,30.2331,1667960.5577036,0
+ITW.US,D,20051011,000000,30.2399,30.455,30.1166,30.3109,2598659.4433272,0
+ITW.US,D,20051012,000000,30.3425,30.6148,30.0959,30.4235,2788916.4976625,0
+ITW.US,D,20051013,000000,30.1817,30.525,30.1571,30.3505,3330111.267647,0
+ITW.US,D,20051014,000000,30.4235,30.7648,30.2449,30.7095,1911867.7190298,0
+ITW.US,D,20051017,000000,30.6148,30.7796,30.2735,30.6996,2382760.3912174,0
+ITW.US,D,20051018,000000,30.6148,30.9324,30.525,30.7954,2993448.2800227,0
+ITW.US,D,20051019,000000,30.6532,31.3319,30.4994,31.1801,4475381.1822491,0
+ITW.US,D,20051020,000000,31.2205,31.3398,30.4619,30.6148,3191642.0466445,0
+ITW.US,D,20051021,000000,30.745,30.8249,30.3179,30.3425,3213569.6346838,0
+ITW.US,D,20051024,000000,30.4303,30.7372,30.3109,30.6532,3269594.9769394,0
+ITW.US,D,20051025,000000,30.6908,30.7272,30.2873,30.6818,3582733.7074925,0
+ITW.US,D,20051026,000000,31.3171,31.4542,30.8802,31.2047,6479999.6587865,0
+ITW.US,D,20051027,000000,31.1801,31.2263,31.0469,31.0469,3190584.69693,0
+ITW.US,D,20051028,000000,31.2125,31.8952,31.1001,31.8656,4739360.7542631,0
+ITW.US,D,20051031,000000,32.0521,32.201,31.9771,32.0737,2958038.7228048,0
+ITW.US,D,20051101,000000,31.8784,32.0521,31.7137,31.7798,3288088.9662413,0
+ITW.US,D,20051102,000000,31.909,32.1299,31.8015,31.9524,2568006.4391875,0
+ITW.US,D,20051103,000000,32.0678,32.2572,31.9613,32.1437,2312211.9501984,0
+ITW.US,D,20051104,000000,32.1822,32.2572,31.8242,31.8242,2745583.4070134,0
+ITW.US,D,20051107,000000,31.9159,32.1891,31.8242,32.1733,1597935.2158723,0
+ITW.US,D,20051108,000000,31.9376,32.2888,31.8321,32.1822,1675887.132409,0
+ITW.US,D,20051109,000000,32.346,32.346,31.4996,32.0215,1866682.4923036,0
+ITW.US,D,20051110,000000,31.9939,32.3944,31.7492,32.274,1443873.3812945,0
+ITW.US,D,20051111,000000,32.3381,32.5512,32.2493,32.5462,1303025.8837529,0
+ITW.US,D,20051114,000000,32.424,32.5384,32.3174,32.4772,1307783.4505892,0
+ITW.US,D,20051115,000000,32.3381,32.999,32.3381,32.999,3519311.9860258,0
+ITW.US,D,20051116,000000,33.0138,33.2258,32.6429,32.7939,3114742.4110316,0
+ITW.US,D,20051117,000000,32.7939,32.999,32.7337,32.999,2318811.5155306,0
+ITW.US,D,20051118,000000,33.3028,33.3028,32.8253,32.9674,1826246.7223488,0
+ITW.US,D,20051121,000000,32.9379,33.0888,32.8471,33.0266,1896806.3147071,0
+ITW.US,D,20051122,000000,32.9852,33.0138,32.6823,33.0138,2030252.364247,0
+ITW.US,D,20051123,000000,32.9379,33.2426,32.8845,33.1262,1284532.9082091,0
+ITW.US,D,20051125,000000,33.2584,33.2584,32.9595,33.0138,467464.14224085,0
+ITW.US,D,20051128,000000,33.0434,33.3442,32.9852,33.3166,2153125.9304,0
+ITW.US,D,20051129,000000,33.3166,33.433,33.069,33.144,2942448.1367458,0
+ITW.US,D,20051130,000000,33.3324,33.6195,33.2654,33.4005,3229693.4575116,0
+ITW.US,D,20051201,000000,33.4261,33.939,33.4182,33.8996,2208090.8816668,0
+ITW.US,D,20051202,000000,33.8996,34.013,33.6431,33.939,1737725.3636993,0
+ITW.US,D,20051205,000000,33.7931,33.8315,33.5819,33.6707,2376424.4029952,0
+ITW.US,D,20051206,000000,33.7171,33.7655,33.433,33.4537,2282084.0727625,0
+ITW.US,D,20051207,000000,33.4537,33.5662,33.0434,33.1046,3347549.9347507,0
+ITW.US,D,20051208,000000,33.2101,33.2101,32.6981,32.8559,3581674.3302618,0
+ITW.US,D,20051209,000000,32.9379,33.3364,32.9309,33.2584,2363209.052201,0
+ITW.US,D,20051212,000000,33.3926,33.6125,33.3758,33.5346,1734550.2732814,0
+ITW.US,D,20051213,000000,33.2584,33.7507,33.2584,33.6431,1694386.1905015,0
+ITW.US,D,20051214,000000,33.5751,34.2656,33.5751,34.1334,2872949.9491345,0
+ITW.US,D,20051215,000000,34.2498,34.2498,33.8157,33.9312,2772532.138999,0
+ITW.US,D,20051216,000000,34.0998,34.2242,34.02,34.0742,2821949.8058575,0
+ITW.US,D,20051219,000000,34.1699,34.3849,33.7931,33.8,2372723.1721153,0
+ITW.US,D,20051220,000000,33.9992,34.1334,33.6845,33.7171,1953881.9103705,0
+ITW.US,D,20051221,000000,33.9312,34.1699,33.8385,34.1186,1799294.9490889,0
+ITW.US,D,20051222,000000,34.2567,34.3228,34.0338,34.1334,1142892.6518211,0
+ITW.US,D,20051223,000000,34.2656,34.3919,34.0998,34.3445,1247800.3966504,0
+ITW.US,D,20051227,000000,34.4372,34.4757,33.6945,33.6945,1585518.706473,0
+ITW.US,D,20051228,000000,33.6569,33.939,33.5593,33.8513,1268674.6900076,0
+ITW.US,D,20051229,000000,34.1778,34.1778,33.7013,33.7013,823406.78170666,0
+ITW.US,D,20051230,000000,33.7013,33.7013,33.294,33.294,1172746.8145659,0
+ITW.US,D,20060103,000000,33.5257,33.9667,32.9595,33.8996,3941061.7198042,0
+ITW.US,D,20060104,000000,33.8611,34.02,33.6845,33.9894,1774455.8477418,0
+ITW.US,D,20060105,000000,33.8513,34.0564,33.5425,33.6639,2396771.5421324,0
+ITW.US,D,20060106,000000,33.9055,34.1778,33.8858,34.1422,1669284.5258025,0
+ITW.US,D,20060109,000000,33.9815,34.1699,33.945,33.9894,1545081.9227601,0
+ITW.US,D,20060110,000000,34.3159,34.3159,33.3098,33.8513,2061963.7318595,0
+ITW.US,D,20060111,000000,34.0406,34.0742,33.6431,34.0486,2346560.1026693,0
+ITW.US,D,20060112,000000,34.3751,34.3751,33.9243,34.1492,1976346.790211,0
+ITW.US,D,20060113,000000,34.1778,34.2103,33.7655,33.8858,1553542.7479925,0
+ITW.US,D,20060117,000000,33.8315,34.0564,33.6521,33.9815,1560147.3821153,0
+ITW.US,D,20060118,000000,33.7931,34.02,33.7575,33.9992,1628323.6291439,0
+ITW.US,D,20060119,000000,33.9992,34.1068,33.7507,33.8315,2386461.6220972,0
+ITW.US,D,20060120,000000,33.6767,33.7723,32.5896,32.7159,3840907.4867788,0
+ITW.US,D,20060123,000000,32.9674,33.294,32.7711,33.144,1859013.4121595,0
+ITW.US,D,20060124,000000,33.1262,33.4537,32.9447,33.0976,2045574.3044054,0
+ITW.US,D,20060125,000000,33.0888,33.3364,32.8639,32.8777,2048483.7901971,0
+ITW.US,D,20060126,000000,32.9241,32.999,32.5512,32.6192,2996094.1887042,0
+ITW.US,D,20060127,000000,32.6192,33.1934,32.3618,33.1776,2918139.230893,0
+ITW.US,D,20060130,000000,33.2012,33.5593,33.2012,33.5031,2250374.7326663,0
+ITW.US,D,20060131,000000,32.1891,32.5462,31.8863,31.9011,7416769.9417642,0
+ITW.US,D,20060201,000000,31.6584,32.2572,31.4335,31.7877,4981418.8207866,0
+ITW.US,D,20060202,000000,32.0816,32.6981,31.7709,32.346,5791090.1937857,0
+ITW.US,D,20060203,000000,32.1665,32.346,31.909,32.0451,2513571.6834151,0
+ITW.US,D,20060206,000000,31.9613,32.1299,31.6654,32.1299,4932533.3769386,0
+ITW.US,D,20060207,000000,31.9771,32.201,31.8952,31.9613,2511190.3656016,0
+ITW.US,D,20060208,000000,31.9376,32.1595,31.6802,32.1299,1875927.9663175,0
+ITW.US,D,20060209,000000,32.0895,32.3104,32.0895,32.1822,1851618.0467066,0
+ITW.US,D,20060210,000000,32.1299,32.3381,31.9859,32.2888,2324099.2778613,0
+ITW.US,D,20060213,000000,32.2641,32.635,32.1665,32.5462,2693787.4636158,0
+ITW.US,D,20060214,000000,32.4772,33.2338,32.4526,33.1351,2839127.9371255,0
+ITW.US,D,20060215,000000,33.1104,33.5524,32.9931,33.4537,3162838.1373074,0
+ITW.US,D,20060216,000000,33.4912,33.4981,33.1519,33.367,2619533.7366845,0
+ITW.US,D,20060217,000000,33.3758,33.5257,33.0769,33.4675,3667559.9178109,0
+ITW.US,D,20060221,000000,33.4675,33.5257,33.0197,33.2258,1646027.9008738,0
+ITW.US,D,20060222,000000,33.3166,33.5425,33.2722,33.367,1926929.1233525,0
+ITW.US,D,20060223,000000,33.2101,33.2258,32.8707,32.8707,3214365.4348045,0
+ITW.US,D,20060224,000000,32.7939,32.8471,32.6745,32.7652,4137137.7457227,0
+ITW.US,D,20060227,000000,32.7652,32.999,32.7485,32.7939,3688173.6753324,0
+ITW.US,D,20060228,000000,32.635,32.7781,32.3944,32.485,3349928.2112897,0
+ITW.US,D,20060301,000000,32.6034,33.4833,32.6034,33.4182,4975873.5638945,0
+ITW.US,D,20060302,000000,33.1104,33.6845,33.0976,33.5031,4723775.2369947,0
+ITW.US,D,20060303,000000,33.4537,33.9667,33.2101,33.7171,3795461.7242169,0
+ITW.US,D,20060306,000000,33.9667,34.4086,33.8315,34.013,5298787.9639558,0
+ITW.US,D,20060307,000000,34.0998,34.4599,34.02,34.3228,3614441.0200725,0
+ITW.US,D,20060308,000000,34.1778,34.4372,33.7931,33.9992,3776695.033982,0
+ITW.US,D,20060309,000000,34.02,34.2656,33.939,33.9992,2742147.7807598,0
+ITW.US,D,20060310,000000,33.9667,34.6799,33.945,34.6493,3931547.5998898,0
+ITW.US,D,20060313,000000,34.8071,35.0952,34.7696,34.9412,4777417.2339208,0
+ITW.US,D,20060314,000000,34.9284,35.5657,34.9078,35.5351,4070016.8208923,0
+ITW.US,D,20060315,000000,35.9455,36.6676,35.8922,36.5974,7103630.197453,0
+ITW.US,D,20060316,000000,36.6182,37.1667,36.5876,37.0483,6268597.6376772,0
+ITW.US,D,20060317,000000,37.1765,37.3068,36.707,36.9477,5118037.9332282,0
+ITW.US,D,20060320,000000,36.8352,36.9565,36.3647,36.5176,4235436.8013966,0
+ITW.US,D,20060321,000000,36.5176,36.6182,36.0717,36.1773,3795717.191262,0
+ITW.US,D,20060322,000000,36.27,37.3068,36.2147,37.2456,4491766.5546707,0
+ITW.US,D,20060323,000000,37.3216,37.364,36.8599,37.0483,2973895.9272481,0
+ITW.US,D,20060324,000000,37.0483,37.14,36.7149,36.7839,2843352.267193,0
+ITW.US,D,20060327,000000,36.8066,36.9141,36.5087,36.6182,2218926.9421639,0
+ITW.US,D,20060328,000000,36.6182,36.9951,36.5324,36.633,3388246.2405412,0
+ITW.US,D,20060329,000000,36.4584,36.4584,36.0993,36.1211,4190515.1517805,0
+ITW.US,D,20060330,000000,36.0431,36.2404,35.9168,36.1141,2819575.584351,0
+ITW.US,D,20060331,000000,36.4219,36.6182,36.1141,36.4505,2288692.7619177,0
+ITW.US,D,20060403,000000,36.7839,36.9951,36.4012,36.4998,2699862.9160022,0
+ITW.US,D,20060404,000000,36.4219,37.1568,36.3065,36.5718,2978124.3123481,0
+ITW.US,D,20060405,000000,36.9141,37.1144,36.3647,37.0759,3452197.1437442,0
+ITW.US,D,20060406,000000,37.0079,37.0079,36.1141,36.1388,4548048.3777296,0
+ITW.US,D,20060407,000000,36.4308,36.707,35.9869,36.1545,4140570.3307019,0
+ITW.US,D,20060410,000000,36.0648,36.4357,36.0431,36.27,3429203.0821674,0
+ITW.US,D,20060411,000000,36.4584,36.4801,35.8853,36.0431,3802063.3170654,0
+ITW.US,D,20060412,000000,36.0125,36.3647,35.7698,36.2315,5208149.878361,0
+ITW.US,D,20060413,000000,36.2315,36.5798,36.1388,36.2404,2641995.5752506,0
+ITW.US,D,20060417,000000,36.4801,36.9655,36.2907,36.4653,2134897.5457243,0
+ITW.US,D,20060418,000000,36.7987,37.4202,36.4091,37.3216,3158608.7384494,0
+ITW.US,D,20060419,000000,36.9397,37.7033,36.9329,37.5306,3395382.0839164,0
+ITW.US,D,20060420,000000,38.6375,39.1504,38.234,38.4086,8357244.496896,0
+ITW.US,D,20060421,000000,39.1672,39.5065,38.5535,38.8485,5344239.8090663,0
+ITW.US,D,20060424,000000,38.7509,39.2145,38.5121,39.0714,3995232.8984665,0
+ITW.US,D,20060425,000000,39.102,39.2076,38.4539,38.8347,4462690.9581587,0
+ITW.US,D,20060426,000000,38.7667,39.4966,38.7667,39.4837,3656196.7030938,0
+ITW.US,D,20060427,000000,39.4897,39.4897,38.811,39.0912,4094589.3038551,0
+ITW.US,D,20060428,000000,38.9758,39.1276,38.7725,38.8633,3362090.2674019,0
+ITW.US,D,20060501,000000,38.9196,39.1829,38.7429,38.8633,3808405.3878363,0
+ITW.US,D,20060502,000000,38.8554,39.3111,38.7883,38.96,2290539.8292043,0
+ITW.US,D,20060503,000000,39.0398,39.6732,38.887,39.5065,3655668.5351155,0
+ITW.US,D,20060504,000000,39.6209,39.9928,39.3111,39.3713,3777485.7653121,0
+ITW.US,D,20060505,000000,39.5854,40.1111,39.5459,40.0589,3129007.0014755,0
+ITW.US,D,20060508,000000,40.0589,40.5215,40.0589,40.3331,2259086.9699113,0
+ITW.US,D,20060509,000000,40.2345,40.3637,40.045,40.1279,1405296.8437236,0
+ITW.US,D,20060510,000000,40.0983,40.3193,39.901,40.0678,1870646.2865355,0
+ITW.US,D,20060511,000000,39.9612,40.4761,39.827,39.9928,2182726.6536159,0
+ITW.US,D,20060512,000000,39.9928,39.9928,38.8949,38.9038,3389826.6894433,0
+ITW.US,D,20060515,000000,38.6779,39.098,38.373,38.7341,3103114.6054463,0
+ITW.US,D,20060516,000000,38.7124,39.1918,38.6857,38.9383,2533917.8087941,0
+ITW.US,D,20060517,000000,38.8426,38.9926,37.439,37.9341,4877301.8072874,0
+ITW.US,D,20060518,000000,37.6342,38.3267,37.5543,37.5681,3158080.5704712,0
+ITW.US,D,20060519,000000,37.7979,38.0682,37.439,37.8265,4101195.9654941,0
+ITW.US,D,20060522,000000,37.7447,37.9341,37.0571,37.3502,4315772.0632631,0
+ITW.US,D,20060523,000000,37.7674,37.8571,37.5228,37.5829,3959292.1319961,0
+ITW.US,D,20060524,000000,37.4034,38.0347,37.0857,37.6253,4499952.6514537,0
+ITW.US,D,20060525,000000,37.6569,38.373,37.6569,38.1294,2508021.3577324,0
+ITW.US,D,20060526,000000,38.3878,38.448,37.8423,38.0416,1746972.8652294,0
+ITW.US,D,20060530,000000,37.8947,38.0633,37.2209,37.2988,3210405.6956051,0
+ITW.US,D,20060531,000000,37.2367,37.7033,36.9655,37.575,4041870.8405723,0
+ITW.US,D,20060601,000000,37.6915,38.3267,37.6411,38.1708,2797242.4930654,0
+ITW.US,D,20060602,000000,38.1373,38.4411,37.6155,37.8947,1935915.0752887,0
+ITW.US,D,20060605,000000,37.7279,38.0682,37.0404,37.2742,3499493.0148669,0
+ITW.US,D,20060606,000000,37.3866,37.8571,36.9565,37.2288,4635515.427939,0
+ITW.US,D,20060607,000000,37.2288,37.3708,36.5402,36.7534,4041738.0382591,0
+ITW.US,D,20060608,000000,36.7839,36.8963,35.4305,36.342,5472663.7009019,0
+ITW.US,D,20060609,000000,36.5974,37.1913,36.4653,36.8658,3168252.6194026,0
+ITW.US,D,20060612,000000,36.8599,37.2288,36.1211,36.1999,2857361.3905917,0
+ITW.US,D,20060613,000000,35.9967,36.6754,35.757,35.8764,2889996.2918474,0
+ITW.US,D,20060614,000000,35.83,36.0717,35.1859,35.7956,4312066.7773508,0
+ITW.US,D,20060615,000000,35.9455,37.1479,35.8676,37.0641,3885167.1523455,0
+ITW.US,D,20060616,000000,36.7612,37.0247,36.342,36.4998,4057728.0450157,0
+ITW.US,D,20060619,000000,36.4939,36.6902,35.6248,35.9001,3214498.2371176,0
+ITW.US,D,20060620,000000,35.757,36.3272,35.617,36.0273,2861988.1826311,0
+ITW.US,D,20060621,000000,35.9533,36.4406,35.7808,36.2759,3984795.2449089,0
+ITW.US,D,20060622,000000,36.2759,36.3272,35.5173,35.9455,2736861.0321872,0
+ITW.US,D,20060623,000000,35.6998,36.3913,35.6367,35.979,2958305.3411891,0
+ITW.US,D,20060626,000000,35.979,36.2759,35.8123,36.05,2040161.8498266,0
+ITW.US,D,20060627,000000,36.0125,36.3065,35.5351,35.611,2733957.6289443,0
+ITW.US,D,20060628,000000,35.4739,35.6772,35.0508,35.4137,3154115.7624813,0
+ITW.US,D,20060629,000000,35.6772,36.1773,35.3437,36.0648,3093340.9634543,0
+ITW.US,D,20060630,000000,36.2562,36.2562,35.7956,35.9455,3242641.1761633,0
+ITW.US,D,20060703,000000,36.2907,36.3272,35.8202,35.9533,1187813.2876792,0
+ITW.US,D,20060705,000000,35.9612,35.9701,35.3437,35.4947,2471683.1980807,0
+ITW.US,D,20060706,000000,35.5736,35.8044,34.9412,35.1642,2514627.0056134,0
+ITW.US,D,20060707,000000,35.0863,35.3605,34.3919,34.4757,4391480.5330902,0
+ITW.US,D,20060710,000000,34.5901,34.6927,34.4234,34.6167,3031898.0978291,0
+ITW.US,D,20060711,000000,34.6099,34.6671,34.0654,34.5201,3212517.3537598,0
+ITW.US,D,20060712,000000,35.0034,35.2549,34.2014,34.2242,2411963.721252,0
+ITW.US,D,20060713,000000,33.939,34.1068,33.5662,33.7093,2465342.141068,0
+ITW.US,D,20060714,000000,33.5198,33.6273,33.1262,33.4458,4251425.794395,0
+ITW.US,D,20060717,000000,33.3758,33.6363,32.6883,32.8007,2947472.3219664,0
+ITW.US,D,20060718,000000,32.7711,33.0838,31.9613,32.492,4120485.7549167,0
+ITW.US,D,20060719,000000,32.5748,33.7093,32.5748,33.5031,3484431.6105442,0
+ITW.US,D,20060720,000000,34.5103,34.813,32.8175,33.0838,3990739.9224985,0
+ITW.US,D,20060721,000000,33.3255,33.3522,32.1665,32.8007,4560069.5214638,0
+ITW.US,D,20060724,000000,32.8253,33.4458,32.8175,33.2506,2706206.0005312,0
+ITW.US,D,20060725,000000,33.5662,33.9894,33.2258,33.7093,3621183.525299,0
+ITW.US,D,20060726,000000,33.6767,33.7793,33.1667,33.5909,3715919.2211968,0
+ITW.US,D,20060727,000000,33.8611,34.4905,33.8315,34.3849,4427151.639902,0
+ITW.US,D,20060728,000000,34.5103,34.6996,34.2735,34.5507,2911270.0059021,0
+ITW.US,D,20060731,000000,34.5901,34.7322,34.4372,34.6099,2120889.4360837,0
+ITW.US,D,20060801,000000,34.4017,34.4372,33.8858,34.0406,2024437.4476963,0
+ITW.US,D,20060802,000000,34.1186,34.6167,33.8927,34.4145,2317758.2208485,0
+ITW.US,D,20060803,000000,34.2843,35.2855,34.2419,35.1178,2626402.9616755,0
+ITW.US,D,20060804,000000,35.6248,35.838,34.5901,35.2096,3848832.033968,0
+ITW.US,D,20060807,000000,35.2096,35.3211,34.884,35.0715,2001579.2297069,0
+ITW.US,D,20060808,000000,35.108,35.2697,34.1255,34.1778,2771214.2534488,0
+ITW.US,D,20060809,000000,34.6237,34.6237,33.286,33.3098,2549108.9741556,0
+ITW.US,D,20060810,000000,33.3324,33.8434,33.0079,33.7575,2046109.5686905,0
+ITW.US,D,20060811,000000,33.7575,33.8996,33.4833,33.5109,2114146.9308573,0
+ITW.US,D,20060814,000000,33.7575,34.162,33.359,33.4261,1636118.4152942,0
+ITW.US,D,20060815,000000,33.7931,34.013,33.6363,33.9815,1381513.0645748,0
+ITW.US,D,20060816,000000,34.2103,34.4816,33.8611,34.3445,1792948.8232856,0
+ITW.US,D,20060817,000000,34.2103,34.3849,34.0052,34.2419,1858620.0740107,0
+ITW.US,D,20060818,000000,34.3228,34.4372,33.9055,34.0406,1942121.3024721,0
+ITW.US,D,20060821,000000,33.9667,33.9667,33.4606,33.5751,1964582.1272801,0
+ITW.US,D,20060822,000000,33.5198,33.8769,33.4399,33.4458,1290608.3605956,0
+ITW.US,D,20060823,000000,33.4458,33.6845,33.1934,33.367,1822419.7854626,0
+ITW.US,D,20060824,000000,33.6639,33.6639,32.9379,33.0769,1487479.1728767,0
+ITW.US,D,20060825,000000,32.8845,33.0888,32.5156,32.9379,1871830.3560144,0
+ITW.US,D,20060828,000000,32.9241,33.3442,32.9241,33.0888,1623829.6394177,0
+ITW.US,D,20060829,000000,33.0888,33.3028,32.8559,33.2338,2902151.2516528,0
+ITW.US,D,20060830,000000,33.2338,33.4182,33.0976,33.1854,1570321.4585629,0
+ITW.US,D,20060831,000000,33.3324,33.4912,33.1104,33.2258,2183385.596391,0
+ITW.US,D,20060901,000000,33.3758,33.5662,33.2584,33.433,1358393.2969916,0
+ITW.US,D,20060905,000000,33.433,33.6767,33.1588,33.4005,2195409.7813994,0
+ITW.US,D,20060906,000000,33.2258,33.2338,32.7051,32.8313,3567010.3191204,0
+ITW.US,D,20060907,000000,32.6587,33.1519,32.6034,32.9309,3669012.6331905,0
+ITW.US,D,20060908,000000,33.2012,33.5346,33.0769,33.2722,4944027.3664527,0
+ITW.US,D,20060911,000000,33.2722,33.4261,32.8401,33.1588,3309232.9192573,0
+ITW.US,D,20060912,000000,33.3028,33.3442,33.0138,33.0769,3661877.8035732,0
+ITW.US,D,20060913,000000,33.0976,33.3442,32.999,33.218,3821222.3316911,0
+ITW.US,D,20060914,000000,33.2258,33.9055,33.0888,33.8079,3814218.2768708,0
+ITW.US,D,20060915,000000,33.87,33.87,32.8639,32.9447,8211513.7265119,0
+ITW.US,D,20060918,000000,32.5304,33.4005,32.5156,33.2654,6600233.3988066,0
+ITW.US,D,20060919,000000,33.3028,33.7793,33.1934,33.7093,4189721.3791761,0
+ITW.US,D,20060920,000000,33.9312,33.9538,33.5346,33.8927,2906380.6505108,0
+ITW.US,D,20060921,000000,33.8237,34.013,33.069,33.2722,3065458.5602443,0
+ITW.US,D,20060922,000000,33.4261,33.5524,32.9083,33.3522,3223614.9638508,0
+ITW.US,D,20060925,000000,33.4912,33.7723,33.0197,33.726,3424977.7383418,0
+ITW.US,D,20060926,000000,33.5346,34.3366,33.5346,34.3287,4007121.2398876,0
+ITW.US,D,20060927,000000,34.1422,34.5033,34.0742,34.2804,3550892.5788414,0
+ITW.US,D,20060928,000000,34.4017,34.5822,34.1068,34.3287,3408065.2117001,0
+ITW.US,D,20060929,000000,34.1699,34.233,33.939,33.9815,2226853.5168694,0
+ITW.US,D,20061002,000000,33.9055,34.4086,33.5425,34.2103,3029918.2282294,0
+ITW.US,D,20061003,000000,34.2103,34.6996,33.7339,34.4234,3957447.0922258,0
+ITW.US,D,20061004,000000,34.4234,34.9284,34.2567,34.8604,2789451.7619475,0
+ITW.US,D,20061005,000000,34.813,36.0993,34.7943,35.9228,5488921.3398009,0
+ITW.US,D,20061006,000000,35.8438,36.4505,35.6624,36.1388,5431840.675347,0
+ITW.US,D,20061009,000000,36.0993,36.2562,35.8596,36.0885,3110648.855761,0
+ITW.US,D,20061010,000000,36.0125,36.7149,36.0125,36.487,4977325.265516,0
+ITW.US,D,20061011,000000,36.4939,36.8352,36.4091,36.7386,2065397.3305968,0
+ITW.US,D,20061012,000000,36.7534,37.2534,36.7534,37.0325,3454175.9995857,0
+ITW.US,D,20061013,000000,36.8796,37.282,36.7987,37.1972,2767781.6684695,0
+ITW.US,D,20061016,000000,37.0325,37.9262,36.9881,37.8345,3941720.6625794,0
+ITW.US,D,20061017,000000,37.3866,37.6687,37.069,37.4636,3552077.6620784,0
+ITW.US,D,20061018,000000,36.0993,37.0404,35.4947,35.7412,10339006.782961,0
+ITW.US,D,20061019,000000,35.0794,35.6624,34.892,35.2629,5746564.9235928,0
+ITW.US,D,20061020,000000,35.0034,35.1997,34.6237,35.0715,5735992.4402057,0
+ITW.US,D,20061023,000000,35.0596,35.6772,35.0123,35.5736,3749080.2629144,0
+ITW.US,D,20061024,000000,35.5736,35.757,35.4947,35.542,3530538.3433973,0
+ITW.US,D,20061025,000000,35.6624,35.6624,35.1918,35.3437,3470821.907843,0
+ITW.US,D,20061026,000000,35.5736,36.0431,35.2234,35.9533,3957837.3891002,0
+ITW.US,D,20061027,000000,35.6318,35.757,35.1918,35.5972,2773066.3895259,0
+ITW.US,D,20061030,000000,35.3822,36.2907,35.2697,36.2759,5298920.766269,0
+ITW.US,D,20061031,000000,36.2483,36.5176,36.0125,36.2759,5621835.1663303,0
+ITW.US,D,20061101,000000,36.3272,36.3736,35.9405,36.1487,4343518.6228857,0
+ITW.US,D,20061102,000000,35.9455,36.0579,35.5884,35.685,3881338.187943,0
+ITW.US,D,20061103,000000,35.8764,35.9701,35.3211,35.3891,1919265.1119989,0
+ITW.US,D,20061106,000000,35.3605,35.7176,35.2391,35.685,3605329.3621299,0
+ITW.US,D,20061107,000000,35.8676,36.1773,35.7176,36.0579,4130393.21298,0
+ITW.US,D,20061108,000000,35.9701,36.3913,35.8518,36.27,1979910.1499871,0
+ITW.US,D,20061109,000000,36.1773,36.2562,35.542,35.5805,3368292.4395529,0
+ITW.US,D,20061110,000000,35.5805,35.6712,35.1997,35.4513,2991203.8195549,0
+ITW.US,D,20061113,000000,35.4661,35.838,35.3675,35.611,1936173.5836081,0
+ITW.US,D,20061114,000000,35.611,35.6318,35.2165,35.5657,2192896.675031,0
+ITW.US,D,20061115,000000,35.6534,35.9297,35.4947,35.7482,3626336.4578003,0
+ITW.US,D,20061116,000000,35.9405,35.9405,35.5351,35.7482,2477499.1283896,0
+ITW.US,D,20061117,000000,35.5736,35.765,35.4365,35.6248,3229162.248259,0
+ITW.US,D,20061120,000000,36.2147,36.2147,35.1553,35.1918,2509073.6386564,0
+ITW.US,D,20061121,000000,35.1178,35.765,34.9975,35.617,4932931.783878,0
+ITW.US,D,20061122,000000,35.617,36.0125,35.5173,36.0056,2467592.6840845,0
+ITW.US,D,20061124,000000,35.7482,36.2147,35.6248,35.8676,1162316.257315,0
+ITW.US,D,20061127,000000,35.7412,35.7808,35.3527,35.5085,3343847.6901127,0
+ITW.US,D,20061128,000000,35.3605,35.4513,35.0794,35.3527,2864364.4316539,0
+ITW.US,D,20061129,000000,35.4809,35.692,35.3379,35.6367,1807752.7330469,0
+ITW.US,D,20061130,000000,35.5509,35.9869,35.4365,35.7245,2183784.0033304,0
+ITW.US,D,20061201,000000,35.7245,35.838,35.108,35.4443,3263121.1176136,0
+ITW.US,D,20061204,000000,35.3437,35.9701,35.0123,35.7728,4272037.5244003,0
+ITW.US,D,20061205,000000,35.6534,36.1841,35.6248,35.9228,2904925.9076151,0
+ITW.US,D,20061206,000000,36.1073,36.3272,35.7176,35.8438,4380245.0518957,0
+ITW.US,D,20061207,000000,35.9455,36.1773,35.765,35.7876,1996958.5202163,0
+ITW.US,D,20061208,000000,35.757,36.1299,35.7245,35.9701,1842233.687831,0
+ITW.US,D,20061211,000000,35.907,35.9455,35.2855,35.3675,2257374.7324542,0
+ITW.US,D,20061212,000000,35.2096,35.5351,35.0794,35.4443,2457813.9733019,0
+ITW.US,D,20061213,000000,35.5805,35.765,34.9808,35.3053,2504187.3245395,0
+ITW.US,D,20061214,000000,35.2549,36.4012,35.1553,36.27,5486011.8540092,0
+ITW.US,D,20061215,000000,35.9001,35.9001,34.9008,35.4217,11271285.103728,0
+ITW.US,D,20061218,000000,35.5736,35.757,35.4661,35.757,4276002.3323902,0
+ITW.US,D,20061219,000000,35.4059,35.6534,35.1859,35.5509,3485362.2404943,0
+ITW.US,D,20061220,000000,35.2935,35.685,35.179,35.3131,2888675.3650228,0
+ITW.US,D,20061221,000000,35.3131,35.398,34.8219,34.9975,3400663.7636984,0
+ITW.US,D,20061222,000000,35.0429,35.1494,34.7627,34.892,2518061.6181088,0
+ITW.US,D,20061226,000000,34.892,35.0952,34.8534,35.0034,1629778.3720397,0
+ITW.US,D,20061227,000000,34.9206,35.3675,34.9206,35.2855,2238086.9705477,0
+ITW.US,D,20061228,000000,35.1553,35.3773,35.1326,35.2234,2089577.4891688,0
+ITW.US,D,20061229,000000,35.1021,35.1257,34.9078,34.959,1699806.7551454,0
+ITW.US,D,20070103,000000,35.0952,35.5588,34.5822,34.7322,2953154.4362041,0
+ITW.US,D,20070104,000000,34.5103,35.0281,34.5103,34.9412,3219653.1971352,0
+ITW.US,D,20070105,000000,34.7864,35.0281,34.5733,34.813,3064931.4060242,0
+ITW.US,D,20070108,000000,34.892,35.0646,34.6493,34.9412,2421341.9975789,0
+ITW.US,D,20070109,000000,35.1257,35.2323,34.8377,35.2096,2145995.1558153,0
+ITW.US,D,20070110,000000,34.9808,35.4739,34.8377,35.4217,3543095.7651747,0
+ITW.US,D,20070111,000000,35.4059,35.9869,35.3211,35.9356,3016704.9049515,0
+ITW.US,D,20070112,000000,35.7808,35.9967,35.4809,35.9869,1920187.6318841,0
+ITW.US,D,20070116,000000,36.0273,36.1487,35.5805,36.1388,3982808.2790024,0
+ITW.US,D,20070117,000000,36.2562,36.557,35.8676,36.0125,5030572.9105351,0
+ITW.US,D,20070118,000000,36.6094,36.6094,35.83,35.8853,2137135.9236435,0
+ITW.US,D,20070119,000000,35.9168,36.0993,35.838,35.9356,2748352.994185,0
+ITW.US,D,20070122,000000,35.8123,35.9869,35.1553,35.611,6362668.3082513,0
+ITW.US,D,20070123,000000,35.5736,35.9967,35.5736,35.9297,3416386.1383125,0
+ITW.US,D,20070124,000000,35.9297,36.0717,35.7176,35.9001,2546599.9228196,0
+ITW.US,D,20070125,000000,35.9533,36.2315,35.4572,35.6318,3039695.9252539,0
+ITW.US,D,20070126,000000,35.6446,35.7245,35.3437,35.5351,5689614.0201776,0
+ITW.US,D,20070129,000000,35.3822,35.6248,35.2767,35.5016,4654408.8379384,0
+ITW.US,D,20070130,000000,36.565,38.5635,36.1901,37.9538,9150531.5112317,0
+ITW.US,D,20070131,000000,37.364,38.7509,36.7228,38.5891,6198304.6637033,0
+ITW.US,D,20070201,000000,38.525,39.2786,38.4589,39.2076,4359234.9149509,0
+ITW.US,D,20070202,000000,39.0794,39.102,38.7183,38.96,3235237.7006455,0
+ITW.US,D,20070205,000000,38.8347,39.2145,38.7341,39.1424,2897657.2619266,0
+ITW.US,D,20070206,000000,39.1672,39.3023,39.1276,39.2786,3822143.8378182,0
+ITW.US,D,20070207,000000,39.2786,39.4246,39.2076,39.3565,1757804.8706939,0
+ITW.US,D,20070208,000000,39.3644,39.4621,39.1109,39.1672,1958639.4772068,0
+ITW.US,D,20070209,000000,39.3565,39.4325,38.6779,38.8485,2030385.1665602,0
+ITW.US,D,20070212,000000,38.7883,39.1672,38.7883,39.098,2433357.0587644,0
+ITW.US,D,20070213,000000,39.3565,39.7807,39.2717,39.3191,3281513.7311039,0
+ITW.US,D,20070214,000000,39.394,40.0589,39.3713,39.9386,2329114.3392589,0
+ITW.US,D,20070215,000000,39.7896,40.2611,39.7896,40.1773,2470626.8621243,0
+ITW.US,D,20070216,000000,40.0174,40.2197,39.6288,39.7708,2270459.3084515,0
+ITW.US,D,20070220,000000,39.8192,40.4919,39.7482,40.3637,2446713.3219366,0
+ITW.US,D,20070221,000000,40.1605,40.4682,39.7708,40.4367,1489189.3828175,0
+ITW.US,D,20070222,000000,40.3419,40.6034,39.8034,40.0076,1937894.9448884,0
+ITW.US,D,20070223,000000,40.0016,40.0678,39.6811,39.9386,1531338.4039876,0
+ITW.US,D,20070226,000000,39.9248,40.1427,39.6673,39.8122,1725122.3228068,0
+ITW.US,D,20070227,000000,39.3417,39.4108,38.4589,38.8949,3537415.6784533,0
+ITW.US,D,20070228,000000,38.954,39.6209,38.7597,39.0862,4222090.6758055,0
+ITW.US,D,20070301,000000,38.448,39.1829,38.3948,39.0004,4469710.2193507,0
+ITW.US,D,20070302,000000,39.6436,39.6436,38.4944,38.525,2409849.0218229,0
+ITW.US,D,20070305,000000,38.0682,38.8554,37.9459,38.0031,2769236.4113653,0
+ITW.US,D,20070306,000000,38.373,38.5043,37.9943,38.2418,3969466.2084438,0
+ITW.US,D,20070307,000000,38.1206,38.7725,38.0752,38.4332,2314059.0174849,0
+ITW.US,D,20070308,000000,38.6857,39.0004,38.3504,38.7055,2839528.3715812,0
+ITW.US,D,20070309,000000,39.0714,39.1109,38.3592,38.5121,2365982.6944051,0
+ITW.US,D,20070312,000000,38.4253,38.8031,38.1442,38.5831,1944896.9721924,0
+ITW.US,D,20070313,000000,38.2714,38.4086,37.4724,37.5681,3166004.1039023,0
+ITW.US,D,20070314,000000,37.9943,38.3356,36.8875,37.4636,5045878.6305636,0
+ITW.US,D,20070315,000000,37.4636,38.011,37.1972,37.7901,2741351.9806391,0
+ITW.US,D,20070316,000000,37.8571,38.3434,37.8571,38.1521,3731903.1454046,0
+ITW.US,D,20070319,000000,38.525,38.9116,38.525,38.8031,3800350.0658501,0
+ITW.US,D,20070320,000000,38.7124,38.8633,38.6117,38.7509,3460890.119585,0
+ITW.US,D,20070321,000000,38.7124,39.9928,38.6779,39.8122,3187544.4363415,0
+ITW.US,D,20070322,000000,39.7649,40.0076,39.5696,39.8556,2548848.4383199,0
+ITW.US,D,20070323,000000,39.6968,40.1279,39.6288,40.0174,1872099.001915,0
+ITW.US,D,20070326,000000,39.8774,40.0746,39.2441,39.6968,2166793.4173138,0
+ITW.US,D,20070327,000000,39.4167,39.5459,38.7667,39.3881,2697224.1036275,0
+ITW.US,D,20070328,000000,39.1276,39.1918,38.596,38.8633,2862515.3368511,0
+ITW.US,D,20070329,000000,39.2204,39.3881,38.7341,39.025,2254436.8614353,0
+ITW.US,D,20070330,000000,39.025,39.4167,38.6285,39.0546,1968940.2734188,0
+ITW.US,D,20070402,000000,39.0084,39.2569,38.7785,39.175,1198256.0100274,0
+ITW.US,D,20070403,000000,39.3565,39.614,39.2934,39.5065,1546271.0610296,0
+ITW.US,D,20070404,000000,39.5548,39.7649,39.4789,39.6811,1259029.7952963,0
+ITW.US,D,20070405,000000,39.5065,39.7353,39.2934,39.5992,2156827.1612799,0
+ITW.US,D,20070409,000000,39.7353,39.909,39.5992,39.7274,1646823.7009945,0
+ITW.US,D,20070410,000000,39.8626,40.0678,39.7274,39.9612,1985986.6161318,0
+ITW.US,D,20070411,000000,40.0372,40.045,39.3565,39.5143,2137523.1792436,0
+ITW.US,D,20070412,000000,39.5696,39.5775,39.0794,39.2293,3189588.1727024,0
+ITW.US,D,20070413,000000,39.8556,39.8556,39.0084,39.5607,3523325.4544053,0
+ITW.US,D,20070416,000000,39.7353,40.1348,39.5992,40.1348,2263717.8169831,0
+ITW.US,D,20070417,000000,40.3281,40.5383,39.9681,40.5383,2382237.2920298,0
+ITW.US,D,20070418,000000,40.1111,40.1111,38.227,39.175,7385855.3880306,0
+ITW.US,D,20070419,000000,39.9386,39.9386,38.5891,38.8347,6290597.2025427,0
+ITW.US,D,20070420,000000,39.2875,39.6515,38.887,39.1109,5197969.7193647,0
+ITW.US,D,20070423,000000,39.2786,39.5607,39.0714,39.0714,3122535.1696658,0
+ITW.US,D,20070424,000000,39.2145,39.3111,38.7725,38.887,3079608.5960211,0
+ITW.US,D,20070425,000000,39.0398,39.1829,38.6689,39.102,3354819.5941972,0
+ITW.US,D,20070426,000000,38.4589,39.1997,38.4589,38.9462,3055264.2086344,0
+ITW.US,D,20070427,000000,38.9264,39.5371,38.8347,39.3259,2743601.5098975,0
+ITW.US,D,20070430,000000,39.394,39.394,38.7883,38.8347,2067675.2450825,0
+ITW.US,D,20070501,000000,39.0862,39.175,38.7005,38.9856,2187216.5883096,0
+ITW.US,D,20070502,000000,39.1424,39.8192,39.1109,39.6732,3188397.0069166,0
+ITW.US,D,20070503,000000,39.8192,39.9928,39.6288,39.8122,1867728.6906788,0
+ITW.US,D,20070504,000000,40.0016,40.1891,39.6584,40.1033,2789186.1573212,0
+ITW.US,D,20070507,000000,40.7198,40.7198,39.7353,39.901,1376446.3015132,0
+ITW.US,D,20070508,000000,39.5548,39.8122,39.4029,39.8122,1740633.8357328,0
+ITW.US,D,20070509,000000,39.8192,39.9464,39.5459,39.8626,2076100.5887808,0
+ITW.US,D,20070510,000000,39.5459,39.7274,39.1829,39.2875,2569985.295029,0
+ITW.US,D,20070511,000000,39.5371,39.6209,39.2441,39.6051,1855318.2638283,0
+ITW.US,D,20070514,000000,39.5459,39.8122,39.4325,39.6436,2129057.2852207,0
+ITW.US,D,20070515,000000,39.5854,40.0825,39.3329,39.3417,2036592.4075017,0
+ITW.US,D,20070516,000000,39.394,39.5548,39.0862,39.3191,2352767.3436109,0
+ITW.US,D,20070517,000000,39.1276,39.1592,38.7785,39.0546,2064468.728163,0
+ITW.US,D,20070518,000000,39.1276,39.2293,38.8288,38.9264,2792910.7046378,0
+ITW.US,D,20070521,000000,38.6857,39.3259,38.6857,39.3259,4645805.0728117,0
+ITW.US,D,20070522,000000,39.1997,41.7338,38.7005,40.6586,10553972.163846,0
+ITW.US,D,20070523,000000,40.8401,40.8687,40.1033,40.2937,4113034.6327674,0
+ITW.US,D,20070524,000000,40.5758,40.8687,39.6673,39.7057,2830189.6318207,0
+ITW.US,D,20070525,000000,39.3881,40.0372,39.3881,39.901,1269748.259852,0
+ITW.US,D,20070529,000000,39.7274,39.9464,39.5548,39.9248,3374502.7217687,0
+ITW.US,D,20070530,000000,39.8408,40.2345,39.6811,39.9612,5106054.2985443,0
+ITW.US,D,20070531,000000,39.8478,40.119,39.6811,39.901,3383092.2942817,0
+ITW.US,D,20070601,000000,39.9248,40.1773,39.6968,39.7965,2399691.1655051,0
+ITW.US,D,20070604,000000,39.5371,39.7126,39.3487,39.5854,1992464.53049,0
+ITW.US,D,20070605,000000,39.2076,39.2717,38.8426,39.0912,3777752.3836965,0
+ITW.US,D,20070606,000000,38.8722,39.2204,38.7124,39.1356,3990606.1064272,0
+ITW.US,D,20070607,000000,38.8485,39.1997,38.7005,38.7883,3695074.326825,0
+ITW.US,D,20070608,000000,38.9462,39.3713,38.9196,39.3713,3138132.8520316,0
+ITW.US,D,20070611,000000,39.3329,40.0312,39.2293,39.7649,2939531.5546473,0
+ITW.US,D,20070612,000000,39.4709,40.4535,39.394,40.0016,4060261.4265464,0
+ITW.US,D,20070613,000000,41.2485,41.9667,40.9703,41.8946,7079147.9389625,0
+ITW.US,D,20070614,000000,41.434,42.2112,41.2485,42.0623,4049959.6165762,0
+ITW.US,D,20070615,000000,42.3858,42.45,41.6648,41.9025,5633464.9994318,0
+ITW.US,D,20070618,000000,42.0889,42.2774,41.6253,41.868,3436602.5026527,0
+ITW.US,D,20070619,000000,41.6342,42.0031,41.428,41.9459,2040826.8751503,0
+ITW.US,D,20070620,000000,42.2349,42.9097,41.6569,41.9529,4203993.0659267,0
+ITW.US,D,20070621,000000,41.6569,42.4884,41.6253,42.2694,2388975.7422238,0
+ITW.US,D,20070622,000000,42.155,42.4668,41.6796,41.717,2819443.7957959,0
+ITW.US,D,20070625,000000,41.717,42.3326,41.4665,41.5376,2102762.4272197,0
+ITW.US,D,20070626,000000,41.5534,41.7506,40.8845,40.9841,2537744.7456803,0
+ITW.US,D,20070627,000000,40.5304,41.5148,40.4919,41.5148,2365586.3149819,0
+ITW.US,D,20070628,000000,41.6944,42.0781,41.1499,41.211,1681039.0511523,0
+ITW.US,D,20070629,000000,41.1873,41.1873,40.5018,41.0147,4071676.3429275,0
+ITW.US,D,20070702,000000,41.3314,42.1254,41.1824,42.0889,2606063.9326032,0
+ITW.US,D,20070703,000000,42.083,42.2842,41.9943,42.1807,1144344.3534426,0
+ITW.US,D,20070705,000000,42.0781,42.2468,41.6342,42.0357,1522225.732287,0
+ITW.US,D,20070706,000000,42.1037,42.5279,41.7013,42.2398,3466046.0933606,0
+ITW.US,D,20070709,000000,42.7695,43.1316,42.6581,42.9097,3329972.3827852,0
+ITW.US,D,20070710,000000,42.5654,42.7163,41.8137,41.8512,3014857.8376649,0
+ITW.US,D,20070711,000000,41.8946,42.6394,41.8512,42.5861,2052582.4142583,0
+ITW.US,D,20070712,000000,42.6581,43.5518,42.5861,43.4877,2337523.4628274,0
+ITW.US,D,20070713,000000,43.3831,43.9819,43.1878,43.83,2415266.5451924,0
+ITW.US,D,20070716,000000,43.6553,44.1398,43.5429,43.904,1733907.5506362,0
+ITW.US,D,20070717,000000,44.0726,44.2907,43.6929,44.0184,1958111.3092285,0
+ITW.US,D,20070718,000000,43.898,44.041,43.3368,43.8231,3140259.7165581,0
+ITW.US,D,20070719,000000,43.9109,44.3439,43.1878,43.7373,4369806.3845799,0
+ITW.US,D,20070720,000000,43.2618,43.6317,42.4884,43.2106,3805762.520429,0
+ITW.US,D,20070723,000000,43.6701,43.7373,43.026,43.1948,2287604.9994597,0
+ITW.US,D,20070724,000000,42.9097,43.2618,42.5052,42.9373,3780945.7217605,0
+ITW.US,D,20070725,000000,42.4884,43.1878,42.0031,42.5141,2979048.8597495,0
+ITW.US,D,20070726,000000,42.0031,42.5614,41.5306,42.0179,4371494.2918422,0
+ITW.US,D,20070727,000000,41.8591,42.1175,41.3166,41.355,3431436.3912959,0
+ITW.US,D,20070730,000000,40.7858,42.0781,40.7858,41.8443,3192823.0748491,0
+ITW.US,D,20070731,000000,41.2564,42.3928,41.2564,41.6648,4433060.8359575,0
+ITW.US,D,20070801,000000,41.65,42.45,41.6026,42.4006,4509796.2427557,0
+ITW.US,D,20070802,000000,42.594,42.6729,41.9735,42.444,2474340.2581015,0
+ITW.US,D,20070803,000000,42.444,42.5713,41.3945,41.4428,3272620.0311563,0
+ITW.US,D,20070806,000000,41.7013,41.795,40.9457,41.795,4314349.760627,0
+ITW.US,D,20070807,000000,41.5148,41.8946,41.0275,41.5376,3578034.938627,0
+ITW.US,D,20070808,000000,41.5602,42.0623,41.2179,41.9873,3387979.6221568,0
+ITW.US,D,20070809,000000,41.1361,42.0535,40.4219,41.067,4511842.0066328,0
+ITW.US,D,20070810,000000,40.7948,41.5967,40.1969,41.3471,3937573.3781286,0
+ITW.US,D,20070813,000000,41.6253,41.7693,40.6665,40.9703,3078274.490341,0
+ITW.US,D,20070814,000000,40.8253,41.0433,40.4367,40.7858,2227907.8253095,0
+ITW.US,D,20070815,000000,39.5459,40.9378,39.2076,39.2717,3093202.0785924,0
+ITW.US,D,20070816,000000,39.1672,40.0372,38.2804,39.8122,4285835.786111,0
+ITW.US,D,20070817,000000,40.8549,41.0591,39.7186,40.0174,5056401.4398029,0
+ITW.US,D,20070820,000000,40.0372,41.4202,39.827,41.3254,3128479.8472553,0
+ITW.US,D,20070821,000000,41.7772,42.0179,41.0216,41.5444,2537351.4075315,0
+ITW.US,D,20070822,000000,41.65,43.6465,41.65,43.4729,4479078.3580966,0
+ITW.US,D,20070823,000000,43.6701,43.7087,42.3858,42.7597,2413807.7472642,0
+ITW.US,D,20070824,000000,42.594,43.172,42.5861,43.1247,2271381.8283366,0
+ITW.US,D,20070827,000000,42.958,44.2591,42.7223,43.9976,2783352.9931243,0
+ITW.US,D,20070828,000000,43.4364,43.8527,42.2398,42.4282,4548835.0540273,0
+ITW.US,D,20070829,000000,42.8682,43.6405,42.6907,43.6405,3004547.9176298,0
+ITW.US,D,20070830,000000,43.3456,44.1555,43.3456,43.6781,2806889.415293,0
+ITW.US,D,20070831,000000,43.3308,44.3203,43.2244,44.0272,2768704.1883547,0
+ITW.US,D,20070904,000000,43.7313,44.4563,43.5765,44.1703,2132515.2141528,0
+ITW.US,D,20070905,000000,43.7905,44.0558,43.3674,43.7087,2531539.532255,0
+ITW.US,D,20070906,000000,43.5183,44.193,43.4068,43.5676,3095320.833054,0
+ITW.US,D,20070907,000000,42.8988,43.4591,42.6985,42.9915,2634597.1685234,0
+ITW.US,D,20070910,000000,43.2401,43.3308,42.0179,42.6029,1553542.7479925,0
+ITW.US,D,20070911,000000,42.4796,43.0734,42.3376,42.7775,1890460.1889038,0
+ITW.US,D,20070912,000000,42.6483,42.6985,41.6648,42.2626,4057859.8335707,0
+ITW.US,D,20070913,000000,42.5447,42.7597,41.939,42.301,2542902.7469722,0
+ITW.US,D,20070914,000000,42.0445,43.1454,41.6648,43.0132,4716902.9707294,0
+ITW.US,D,20070917,000000,42.9649,43.6257,42.958,43.2697,2485160.0984687,0
+ITW.US,D,20070918,000000,43.1454,43.8912,42.1945,43.7521,5007579.8627163,0
+ITW.US,D,20070919,000000,43.7521,44.2009,43.4216,43.898,4309425.9374598,0
+ITW.US,D,20070920,000000,43.8527,44.2729,42.8899,43.7087,2187349.3906228,0
+ITW.US,D,20070921,000000,43.9582,44.2729,43.7087,43.7826,3730971.5016965,0
+ITW.US,D,20070924,000000,43.7313,44.2009,43.4413,43.7007,1975261.0552693,0
+ITW.US,D,20070925,000000,43.5429,43.9346,43.1395,43.8083,3222160.2209549,0
+ITW.US,D,20070926,000000,43.9819,44.5737,43.898,44.4051,2527045.5425288,0
+ITW.US,D,20070927,000000,44.5935,45.3057,44.1002,45.0916,2891051.6140456,0
+ITW.US,D,20070928,000000,45.2277,45.4103,45.0374,45.1419,3223614.9638508,0
+ITW.US,D,20071001,000000,44.4357,44.9496,43.7087,44.2541,3378598.3045555,0
+ITW.US,D,20071002,000000,44.1624,44.2729,43.7994,44.1072,2117326.0763077,0
+ITW.US,D,20071003,000000,44.1072,44.2591,43.5587,44.0796,2430993.988597,0
+ITW.US,D,20071004,000000,44.2729,44.4475,44.0864,44.2453,2169643.0913767,0
+ITW.US,D,20071005,000000,44.7099,45.3373,44.5737,45.1833,2538804.122911,0
+ITW.US,D,20071008,000000,45.0166,45.3965,44.8816,45.0847,1282287.4339832,0
+ITW.US,D,20071009,000000,45.1833,45.4103,44.6675,45.2139,2567609.0460062,0
+ITW.US,D,20071010,000000,45.2593,45.2593,44.8134,44.8214,2427947.6454598,0
+ITW.US,D,20071011,000000,45.2357,45.3807,44.919,45.1479,2763419.4672983,0
+ITW.US,D,20071012,000000,45.1479,45.4103,44.842,45.4103,2246406.883402,0
+ITW.US,D,20071015,000000,45.1252,45.3895,44.5087,45.0472,3104173.982677,0
+ITW.US,D,20071016,000000,45.0256,45.1419,43.974,44.3617,3507688.235473,0
+ITW.US,D,20071017,000000,45.3737,45.3737,43.0507,43.6405,5719083.9685965,0
+ITW.US,D,20071018,000000,43.9346,44.3439,43.2244,43.4137,3349003.6638884,0
+ITW.US,D,20071019,000000,43.0734,43.2164,42.3158,42.594,5274607.8053838,0
+ITW.US,D,20071022,000000,42.1945,43.0793,42.0101,42.7597,2960023.661195,0
+ITW.US,D,20071023,000000,42.8682,43.0793,42.1629,42.8475,3268141.2478017,0
+ITW.US,D,20071024,000000,42.7223,42.9097,42.1402,42.8327,4188270.6913127,0
+ITW.US,D,20071025,000000,42.3237,43.18,42.2182,42.9097,3967308.9311738,0
+ITW.US,D,20071026,000000,42.6315,43.6071,42.4382,43.1247,2707928.3755696,0
+ITW.US,D,20071029,000000,43.3308,43.4364,42.7163,43.1878,1737458.7453149,0
+ITW.US,D,20071030,000000,43.7826,43.7826,42.665,42.7913,1728604.5819337,0
+ITW.US,D,20071031,000000,42.9511,43.6405,42.7597,43.3368,3305397.8723063,0
+ITW.US,D,20071101,000000,43.0428,43.2973,42.6167,42.8406,3106021.0499635,0
+ITW.US,D,20071102,000000,42.9826,43.2164,42.2774,42.9373,4096835.7918391,0
+ITW.US,D,20071105,000000,42.8149,43.0507,42.4382,42.7775,2318470.8928038,0
+ITW.US,D,20071106,000000,42.739,43.2904,42.4382,43.254,1873668.2994779,0
+ITW.US,D,20071107,000000,42.9511,43.0132,42.4056,42.4884,3094053.6354096,0
+ITW.US,D,20071108,000000,42.5279,42.7863,41.868,42.5654,4076090.2457626,0
+ITW.US,D,20071109,000000,41.8443,42.1945,41.5888,41.8295,4618342.3654617,0
+ITW.US,D,20071112,000000,41.6726,41.9873,41.211,41.498,3990500.6755832,0
+ITW.US,D,20071113,000000,41.7634,42.2034,41.4498,42.155,3130988.8985914,0
+ITW.US,D,20071114,000000,42.4964,42.8899,41.9104,41.9242,3054685.3527504,0
+ITW.US,D,20071115,000000,41.8364,41.8364,40.9457,41.4103,4141625.6529002,0
+ITW.US,D,20071116,000000,41.6026,41.6253,40.7474,41.211,5698050.5152151,0
+ITW.US,D,20071119,000000,41.0147,41.2179,40.7128,40.8549,4088085.0317857,0
+ITW.US,D,20071120,000000,40.921,41.2327,40.2689,40.8401,3338696.7851275,0
+ITW.US,D,20071121,000000,40.5826,41.4832,40.2937,40.849,3242244.7967401,0
+ITW.US,D,20071123,000000,40.9457,41.4024,40.8253,41.3393,1059386.3545692,0
+ITW.US,D,20071126,000000,41.2702,41.7417,40.8194,40.8549,3448930.8150958,0
+ITW.US,D,20071127,000000,40.9841,42.0445,40.8549,42.0357,3862711.396328,0
+ITW.US,D,20071128,000000,42.3858,44.628,42.083,42.8988,3812959.1892913,0
+ITW.US,D,20071129,000000,42.7695,43.1395,42.1866,42.3376,3489850.1476719,0
+ITW.US,D,20071130,000000,43.0349,43.0349,41.9104,42.0031,4504075.6057097,0
+ITW.US,D,20071203,000000,42.1097,42.1097,41.2179,41.2258,3474020.3146975,0
+ITW.US,D,20071204,000000,40.9003,41.4912,40.8845,41.2485,2880487.2407235,0
+ITW.US,D,20071205,000000,41.5534,42.3158,41.4498,42.0968,3531642.3259852,0
+ITW.US,D,20071206,000000,42.083,43.1395,41.9735,43.0882,2411367.6314801,0
+ITW.US,D,20071207,000000,43.254,43.254,42.7519,42.9965,2544202.3848763,0
+ITW.US,D,20071210,000000,43.026,43.7521,42.8149,43.6001,1852095.5267791,0
+ITW.US,D,20071211,000000,43.6257,43.8912,42.1866,42.3602,3251368.61978,0
+ITW.US,D,20071212,000000,43.3999,43.3999,41.9025,42.308,2716671.025558,0
+ITW.US,D,20071213,000000,42.1866,42.8988,42.0101,42.8239,2655241.3387884,0
+ITW.US,D,20071214,000000,42.2546,43.1178,42.1323,42.308,2368494.7870154,0
+ITW.US,D,20071217,000000,40.2127,40.6586,39.5233,39.7274,8313721.8334794,0
+ITW.US,D,20071218,000000,40.0894,40.0894,38.9116,39.3023,4725227.9523743,0
+ITW.US,D,20071219,000000,39.3881,40.0244,39.2204,39.6811,3963678.663362,0
+ITW.US,D,20071220,000000,39.8932,40.1516,39.3023,39.8478,3288291.7178645,0
+ITW.US,D,20071221,000000,40.3637,41.0808,40.0589,41.067,4700255.0349559,0
+ITW.US,D,20071224,000000,41.285,42.0179,40.849,41.6944,1660187.0604736,0
+ITW.US,D,20071226,000000,41.5306,41.9025,41.3314,41.6569,2903561.3891915,0
+ITW.US,D,20071227,000000,41.4152,41.5218,40.8253,40.8756,2838053.353523,0
+ITW.US,D,20071228,000000,41.2485,41.4202,40.5965,40.9003,2117372.709181,0
+ITW.US,D,20071231,000000,40.6212,40.9624,40.3193,40.5215,2473804.9938165,0
+ITW.US,D,20080102,000000,40.5304,40.8549,39.4325,39.4837,3693658.1067376,0
+ITW.US,D,20080103,000000,39.4966,39.8626,39.098,39.1198,3632083.4525574,0
+ITW.US,D,20080104,000000,38.8288,38.9264,38.1373,38.2222,5556311.9242899,0
+ITW.US,D,20080107,000000,38.379,38.7124,37.3146,37.575,5669948.126494,0
+ITW.US,D,20080108,000000,37.6155,37.6155,35.8123,35.9297,7322933.4493148,0
+ITW.US,D,20080109,000000,36.0273,36.3499,35.0794,35.979,7183821.505667,0
+ITW.US,D,20080110,000000,35.7808,37.7447,35.3527,37.1144,7424508.9712182,0
+ITW.US,D,20080111,000000,36.851,37.282,36.0993,36.27,4652621.5823807,0
+ITW.US,D,20080114,000000,36.487,36.9655,36.4219,36.7474,3435602.9371508,0
+ITW.US,D,20080115,000000,36.3647,36.5876,35.8922,36.0648,4091829.8542645,0
+ITW.US,D,20080116,000000,35.83,36.8727,35.3891,36.1073,5399779.5611847,0
+ITW.US,D,20080117,000000,36.5176,36.7474,35.2549,35.3379,5826731.9016121,0
+ITW.US,D,20080118,000000,35.2471,36.3272,35.2096,35.685,5138783.4793047,0
+ITW.US,D,20080122,000000,34.1778,36.8796,34.0742,36.4998,7949788.7525469,0
+ITW.US,D,20080123,000000,35.5016,37.6687,35.2855,37.6155,8329698.6613804,0
+ITW.US,D,20080124,000000,37.8059,38.4855,37.0483,38.0633,5755762.7509751,0
+ITW.US,D,20080125,000000,38.3592,38.6689,37.7595,37.8265,5216352.1952738,0
+ITW.US,D,20080128,000000,37.8059,37.9617,37.2041,37.9114,5238876.8868433,0
+ITW.US,D,20080129,000000,37.9459,38.6039,37.8877,38.3267,3463434.652455,0
+ITW.US,D,20080130,000000,36.7839,38.4589,36.7839,37.4468,5779315.3932735,0
+ITW.US,D,20080131,000000,36.8658,38.6857,36.7297,38.162,6034643.5535295,0
+ITW.US,D,20080201,000000,38.1058,38.6541,37.6619,38.525,3047325.4688316,0
+ITW.US,D,20080204,000000,38.379,38.8554,38.0633,38.5831,2789043.2174269,0
+ITW.US,D,20080205,000000,37.9775,38.2004,37.5306,37.5306,3770809.1543631,0
+ITW.US,D,20080206,000000,37.8571,37.9459,37.0857,37.364,6605337.6709183,0
+ITW.US,D,20080207,000000,37.3146,37.4823,36.707,37.0079,5965291.3470869,0
+ITW.US,D,20080208,000000,36.6754,37.1667,36.3824,36.7149,3335108.0813985,0
+ITW.US,D,20080211,000000,36.565,36.8175,36.2069,36.777,3390780.63583,0
+ITW.US,D,20080212,000000,37.0641,37.364,36.7987,37.0927,4469757.8659822,0
+ITW.US,D,20080213,000000,37.4468,37.8877,37.2614,37.8513,4925954.0867687,0
+ITW.US,D,20080214,000000,37.8423,37.9538,36.9813,37.0157,4291925.4311111,0
+ITW.US,D,20080215,000000,36.9397,37.1144,36.5254,36.9813,3366741.389636,0
+ITW.US,D,20080219,000000,37.4724,37.6569,36.7228,36.8727,2454154.3065048,0
+ITW.US,D,20080220,000000,36.565,37.428,36.3578,37.282,3560753.4040312,0
+ITW.US,D,20080221,000000,37.3502,37.6687,36.4584,36.5718,5190650.3857704,0
+ITW.US,D,20080222,000000,36.5718,36.9141,36.0796,36.633,3978952.956889,0
+ITW.US,D,20080225,000000,36.5798,37.0759,36.4406,37.0759,5947804.0195936,0
+ITW.US,D,20080226,000000,36.8066,37.5306,36.7534,37.282,7441859.4413658,0
+ITW.US,D,20080227,000000,37.1223,37.9617,36.9329,37.4724,5006094.7070771,0
+ITW.US,D,20080228,000000,38.0633,38.2804,37.4636,37.8059,6214836.0172936,0
+ITW.US,D,20080229,000000,37.4556,37.5543,37.0483,37.14,8218569.482996,0
+ITW.US,D,20080303,000000,37.0039,37.2041,36.6676,37.1144,4093665.7702118,0
+ITW.US,D,20080304,000000,36.8352,37.1144,36.2562,36.6981,5944992.8683392,0
+ITW.US,D,20080305,000000,36.7297,36.7839,36.1388,36.5254,5081175.6606307,0
+ITW.US,D,20080306,000000,36.414,36.4653,36.1211,36.1773,4021947.4523274,0
+ITW.US,D,20080307,000000,35.9533,36.3272,35.4365,35.6712,4330350.9187228,0
+ITW.US,D,20080310,000000,35.6318,35.6712,34.9206,35.0202,3049138.0683421,0
+ITW.US,D,20080311,000000,35.7412,36.2315,35.3605,36.1901,3209179.0482853,0
+ITW.US,D,20080312,000000,36.3351,36.633,35.9297,35.9967,2495669.7288527,0
+ITW.US,D,20080313,000000,35.4739,36.3272,35.1553,36.1487,3648663.4665371,0
+ITW.US,D,20080314,000000,36.342,36.6014,35.0034,35.3822,3780653.7594231,0
+ITW.US,D,20080317,000000,34.4511,36.4357,34.2498,36.0431,5504041.5420942,0
+ITW.US,D,20080318,000000,36.6528,37.1311,36.2227,37.1223,5128740.177654,0
+ITW.US,D,20080319,000000,37.3798,37.5168,36.1999,36.2227,3780816.9744798,0
+ITW.US,D,20080320,000000,36.2227,36.7149,35.9297,36.5718,5363846.9047791,0
+ITW.US,D,20080324,000000,36.9221,37.5168,36.7908,37.4034,3273734.1513253,0
+ITW.US,D,20080325,000000,37.4971,37.9943,37.3304,37.7753,3781028.8499259,0
+ITW.US,D,20080326,000000,37.506,37.5543,36.9141,37.1311,2599703.6141863,0
+ITW.US,D,20080327,000000,37.0641,37.1913,36.4712,36.5798,2957021.9234148,0
+ITW.US,D,20080328,000000,36.3647,36.9141,36.1141,36.2483,2980679.9965573,0
+ITW.US,D,20080331,000000,36.2976,36.7474,36.0993,36.4998,4211853.7463547,0
+ITW.US,D,20080401,000000,36.8135,38.2004,36.7474,38.1955,3605916.3280788,0
+ITW.US,D,20080402,000000,38.4174,38.5329,37.9193,38.0978,3110784.6993485,0
+ITW.US,D,20080403,000000,37.9538,38.0278,37.6619,37.8571,2760626.5636901,0
+ITW.US,D,20080404,000000,37.8423,38.7243,37.8137,38.4589,3092851.3182845,0
+ITW.US,D,20080407,000000,38.8209,38.8209,38.2566,38.4855,1912953.4539716,0
+ITW.US,D,20080408,000000,38.0179,38.0633,37.5908,37.7191,3214220.467394,0
+ITW.US,D,20080409,000000,37.5168,37.8197,37.0927,37.4556,2390009.7755017,0
+ITW.US,D,20080410,000000,37.6915,38.596,37.5386,38.4766,2752634.0947071,0
+ITW.US,D,20080411,000000,38.0978,38.0978,37.439,37.6569,4487284.7300418,0
+ITW.US,D,20080414,000000,37.7191,38.1206,37.4971,37.8947,2499581.8214205,0
+ITW.US,D,20080415,000000,38.1294,38.4332,37.7753,38.2566,5395855.3035194,0
+ITW.US,D,20080416,000000,39.4621,40.554,39.2372,39.757,7591974.7155998,0
+ITW.US,D,20080417,000000,38.7183,39.4167,38.5181,38.6285,5262875.5827125,0
+ITW.US,D,20080418,000000,39.4483,39.6515,39.2569,39.614,6725544.0394692,0
+ITW.US,D,20080421,000000,39.4789,39.9612,39.3023,39.827,3284569.1980641,0
+ITW.US,D,20080422,000000,39.8626,40.0016,39.2076,39.5143,3116877.385623,0
+ITW.US,D,20080423,000000,39.6051,39.6051,38.7597,39.0084,4489360.9066625,0
+ITW.US,D,20080424,000000,39.1356,39.5607,38.6689,39.2875,3716994.8185574,0
+ITW.US,D,20080425,000000,39.5696,39.6515,38.887,39.5065,2357052.4991652,0
+ITW.US,D,20080428,000000,39.394,39.8714,39.3329,39.6968,2520632.5086898,0
+ITW.US,D,20080429,000000,39.6968,40.1841,39.5775,39.827,4697680.0893424,0
+ITW.US,D,20080430,000000,39.9849,40.3479,39.5311,39.5775,3642829.2885821,0
+ITW.US,D,20080501,000000,39.5992,40.4919,39.5065,40.4919,3678020.8878053,0
+ITW.US,D,20080502,000000,40.9624,40.9624,39.9248,40.2029,2999775.1444218,0
+ITW.US,D,20080505,000000,40.2413,40.2413,39.757,40.0076,3239194.3985705,0
+ITW.US,D,20080506,000000,39.9543,40.6428,39.4393,40.554,3003037.4180377,0
+ITW.US,D,20080507,000000,40.6508,40.7198,40.3331,40.5146,1606839.0534011,0
+ITW.US,D,20080508,000000,40.1427,40.4149,39.3565,40.0312,3781076.4965574,0
+ITW.US,D,20080509,000000,39.832,40.2611,39.5233,40.1891,2506740.9812326,0
+ITW.US,D,20080512,000000,40.2265,40.704,39.832,40.6823,1924955.3363015,0
+ITW.US,D,20080513,000000,40.704,41.5444,40.704,41.3945,3476531.3935497,0
+ITW.US,D,20080514,000000,41.5306,42.0781,41.3945,41.8029,2492866.6876632,0
+ITW.US,D,20080515,000000,41.3008,41.795,40.9841,41.6164,2528501.2991827,0
+ITW.US,D,20080516,000000,41.7693,41.7693,40.778,41.355,3986474.0283482,0
+ITW.US,D,20080519,000000,41.4498,41.9873,41.3254,41.5444,2972702.7339461,0
+ITW.US,D,20080520,000000,41.2633,41.2633,40.771,41.067,3852073.0186634,0
+ITW.US,D,20080521,000000,41.1361,41.2031,40.0825,40.1773,3603193.3737805,0
+ITW.US,D,20080522,000000,40.1693,40.5896,40.0825,40.3193,2988462.6176104,0
+ITW.US,D,20080523,000000,40.2029,40.2345,39.3802,39.7057,2750868.1280698,0
+ITW.US,D,20080527,000000,39.6811,39.832,39.2204,39.5854,4496311.2323027,0
+ITW.US,D,20080528,000000,39.7353,40.0678,39.4966,39.8556,3411208.8756164,0
+ITW.US,D,20080529,000000,39.6357,40.0894,39.5548,39.827,3943564.6885915,0
+ITW.US,D,20080530,000000,40.3992,40.8687,40.2413,40.6428,5115794.4865185,0
+ITW.US,D,20080602,000000,40.561,40.5669,39.4029,39.4897,5619289.6197021,0
+ITW.US,D,20080603,000000,39.7126,39.8034,38.7509,39.0084,4829095.581377,0
+ITW.US,D,20080604,000000,38.9758,39.1109,38.6039,38.8791,2971406.1373164,0
+ITW.US,D,20080605,000000,39.0398,39.1198,38.7183,38.9758,3488264.6299791,0
+ITW.US,D,20080606,000000,38.7243,38.7509,37.9617,37.9617,3137060.2959454,0
+ITW.US,D,20080609,000000,38.2498,38.379,37.8423,38.1955,2685913.6043323,0
+ITW.US,D,20080610,000000,37.7979,38.4332,37.7033,37.9943,3242120.1044919,0
+ITW.US,D,20080611,000000,37.8423,37.9262,36.8658,36.8875,2544070.5963213,0
+ITW.US,D,20080612,000000,37.1479,37.8423,37.1479,37.4971,2881965.300056,0
+ITW.US,D,20080613,000000,37.7111,38.0495,37.1311,37.6253,2944813.2344294,0
+ITW.US,D,20080616,000000,37.4468,37.651,37.0404,37.4636,2297848.0114592,0
+ITW.US,D,20080617,000000,37.5829,37.8799,37.428,37.428,2555827.1491873,0
+ITW.US,D,20080618,000000,37.2614,37.357,36.851,37.1075,3123659.427416,0
+ITW.US,D,20080619,000000,37.1716,37.575,36.8658,37.4468,2014640.4892677,0
+ITW.US,D,20080620,000000,37.3146,37.3146,36.638,36.7908,5188425.1867068,0
+ITW.US,D,20080623,000000,36.7987,37.0157,36.4357,36.5718,3478621.762784,0
+ITW.US,D,20080624,000000,36.707,36.8273,36.0993,36.1635,3637460.4256022,0
+ITW.US,D,20080625,000000,36.2315,36.8352,36.2315,36.8175,5854578.8232879,0
+ITW.US,D,20080626,000000,36.3824,36.3824,35.3822,35.4217,5532091.2153933,0
+ITW.US,D,20080627,000000,35.5351,35.5805,34.9808,35.0863,6888596.8947738,0
+ITW.US,D,20080630,000000,35.1021,36.27,35.0281,35.9533,5576643.8570553,0
+ITW.US,D,20080701,000000,35.5085,35.9356,35.1021,35.9001,4664297.0345975,0
+ITW.US,D,20080702,000000,35.9455,36.2147,34.9344,34.9344,4888335.550617,0
+ITW.US,D,20080703,000000,35.1553,36.0796,35.1021,35.7245,3483835.5207722,0
+ITW.US,D,20080707,000000,36.0125,36.2147,35.037,35.3773,5080421.4245927,0
+ITW.US,D,20080708,000000,35.398,36.0973,35.2935,36.0717,3139017.8628665,0
+ITW.US,D,20080709,000000,36.0717,36.1388,34.9078,34.9284,4110937.1672264,0
+ITW.US,D,20080710,000000,34.9975,35.2935,34.3228,35.0715,4392530.786498,0
+ITW.US,D,20080711,000000,34.739,35.0715,34.2498,34.5103,2985998.1716316,0
+ITW.US,D,20080714,000000,34.8604,35.2391,34.4431,34.739,2706151.257593,0
+ITW.US,D,20080715,000000,34.2932,34.7233,33.3442,34.0654,5981057.3132998,0
+ITW.US,D,20080716,000000,34.1136,35.2323,33.5997,35.2323,6812416.0136648,0
+ITW.US,D,20080717,000000,35.9405,36.1545,35.398,35.5736,6082252.6759099,0
+ITW.US,D,20080718,000000,35.8676,35.8676,34.9126,35.3675,4234895.454563,0
+ITW.US,D,20080721,000000,35.5805,35.5805,34.8762,35.4513,3464358.1860983,0
+ITW.US,D,20080722,000000,35.4572,36.1545,35.2697,36.1073,3888972.8003112,0
+ITW.US,D,20080723,000000,36.2227,36.3134,35.5736,36.1999,3283032.340761,0
+ITW.US,D,20080724,000000,36.0362,36.0993,34.7864,34.8534,3974060.5602234,0
+ITW.US,D,20080725,000000,35.0794,35.3891,34.884,35.1642,2810139.5238115,0
+ITW.US,D,20080728,000000,35.1257,35.4572,34.8012,34.8012,2396371.1076767,0
+ITW.US,D,20080729,000000,35.0794,35.5016,34.9412,35.4868,3135301.4256149,0
+ITW.US,D,20080730,000000,35.4868,36.3578,35.4217,36.1723,3021791.9431753,0
+ITW.US,D,20080731,000000,35.6248,36.2069,35.4217,35.4572,2843215.4098473,0
+ITW.US,D,20080801,000000,35.6712,36.0648,35.2629,35.4365,3421729.6573396,0
+ITW.US,D,20080804,000000,35.4661,35.692,35.0508,35.3675,3280427.9961622,0
+ITW.US,D,20080805,000000,35.7176,36.2227,35.7176,36.1773,2857247.8496827,0
+ITW.US,D,20080806,000000,36.0993,37.0079,35.6998,36.8066,4074870.6947495,0
+ITW.US,D,20080807,000000,36.565,36.8066,36.1773,36.4219,3077200.9204967,0
+ITW.US,D,20080808,000000,36.1901,37.9035,36.0648,37.8423,3896070.1208781,0
+ITW.US,D,20080811,000000,37.5386,38.2714,37.2988,37.8345,3421771.2214223,0
+ITW.US,D,20080812,000000,38.011,38.596,37.5987,37.8197,4239843.6079249,0
+ITW.US,D,20080813,000000,37.4823,37.6619,36.6902,37.0571,4131296.4714609,0
+ITW.US,D,20080814,000000,36.851,37.5228,36.6014,37.3304,2519994.8548352,0
+ITW.US,D,20080815,000000,37.506,38.011,37.1972,37.433,3391578.4634669,0
+ITW.US,D,20080818,000000,37.6253,37.8137,36.7534,37.0404,3061376.156313,0
+ITW.US,D,20080819,000000,37.0483,37.1479,36.1487,36.2315,4321308.1963321,0
+ITW.US,D,20080820,000000,36.3647,36.4012,35.765,36.2227,2823389.3423817,0
+ITW.US,D,20080821,000000,35.8922,36.6616,35.7482,36.5492,3002607.5845966,0
+ITW.US,D,20080822,000000,36.7149,37.1716,36.6981,37.0483,2135924.4826954,0
+ITW.US,D,20080825,000000,36.7612,36.9743,36.1901,36.4012,2795782.681379,0
+ITW.US,D,20080826,000000,36.5176,36.638,36.1299,36.5402,2403631.6433003,0
+ITW.US,D,20080827,000000,36.6528,36.9565,36.4012,36.851,2823661.0295566,0
+ITW.US,D,20080828,000000,37.0325,37.8513,36.1999,37.6954,3071499.5448549,0
+ITW.US,D,20080829,000000,37.506,37.9193,37.2663,37.5474,4187924.9997953,0
+ITW.US,D,20080902,000000,37.8799,38.3878,37.2534,37.4902,4504058.3718218,0
+ITW.US,D,20080903,000000,37.4556,37.6776,37.0404,37.439,3368912.8595196,0
+ITW.US,D,20080904,000000,37.0759,37.0857,36.0993,36.27,5065030.5488825,0
+ITW.US,D,20080905,000000,36.0056,36.3913,35.6446,36.2631,4650489.6490638,0
+ITW.US,D,20080908,000000,37.0079,37.506,36.6981,37.3068,5380517.1432312,0
+ITW.US,D,20080909,000000,37.2988,37.5129,36.2976,36.3272,7191382.1136928,0
+ITW.US,D,20080910,000000,36.3913,36.851,36.2828,36.4712,5226884.1283363,0
+ITW.US,D,20080911,000000,36.1901,36.3351,35.4572,36.3203,10131649.656732,0
+ITW.US,D,20080912,000000,36.1773,36.3736,35.4947,36.0796,4710622.7392036,0
+ITW.US,D,20080915,000000,35.0952,36.2147,35.0952,35.1918,6387105.9613846,0
+ITW.US,D,20080916,000000,34.6582,35.757,34.1916,35.5736,7342133.0142651,0
+ITW.US,D,20080917,000000,34.8604,35.1021,34.0654,34.0742,8038709.5318939,0
+ITW.US,D,20080918,000000,34.5033,35.8202,32.9447,35.3605,9374653.1554167,0
+ITW.US,D,20080919,000000,37.1765,37.9459,36.0993,36.9221,8020906.9256268,0
+ITW.US,D,20080922,000000,36.5254,36.707,34.6237,35.6248,3553289.1030265,0
+ITW.US,D,20080923,000000,35.765,36.3272,34.7627,34.7864,3814533.5556447,0
+ITW.US,D,20080924,000000,34.8604,35.3289,34.1551,34.3751,3061312.2895517,0
+ITW.US,D,20080925,000000,34.6493,34.9808,34.093,34.1186,4739940.6239052,0
+ITW.US,D,20080926,000000,33.5031,34.0052,33.0888,33.8858,4613299.9325949,0
+ITW.US,D,20080929,000000,33.367,33.6521,31.7492,32.3944,6955378.2106354,0
+ITW.US,D,20080930,000000,32.9852,33.8385,32.5837,33.6431,5618516.1222599,0
+ITW.US,D,20081001,000000,33.0079,33.2258,31.8015,32.2493,5922016.0406504,0
+ITW.US,D,20081002,000000,32.1211,32.1299,30.7272,31.6654,8547199.4513128,0
+ITW.US,D,20081003,000000,32.0816,32.5837,30.5556,30.5556,4753531.0652022,0
+ITW.US,D,20081006,000000,29.6087,29.9982,28.0639,29.5939,6774217.6078711,0
+ITW.US,D,20081007,000000,28.8402,29.8513,27.3211,27.3606,9308483.1356987,0
+ITW.US,D,20081008,000000,26.6602,28.6094,26.4886,26.7934,8979385.8248907,0
+ITW.US,D,20081009,000000,27.3359,27.5736,25.734,26.4886,10369981.148423,0
+ITW.US,D,20081010,000000,24.9823,26.8082,23.4622,25.1214,13131517.053142,0
+ITW.US,D,20081013,000000,25.9677,28.3983,25.7596,28.3983,8127401.2019068,0
+ITW.US,D,20081014,000000,29.5543,31.1001,27.3211,28.206,7809038.5757843,0
+ITW.US,D,20081015,000000,28.1024,28.1024,25.3227,25.4913,5510963.4825072,0
+ITW.US,D,20081016,000000,27.0725,27.0725,24.6805,26.748,8536839.8571301,0
+ITW.US,D,20081017,000000,25.8,26.9581,25.582,25.7172,6967230.0567643,0
+ITW.US,D,20081020,000000,26.0358,26.314,25.1056,26.0959,6254400.9690271,0
+ITW.US,D,20081021,000000,26.2193,26.9947,25.7596,26.4067,6201603.4326113,0
+ITW.US,D,20081022,000000,25.726,25.9865,23.5677,24.4082,6953171.2592178,0
+ITW.US,D,20081023,000000,24.6716,25.0168,22.9187,24.1971,7264131.4235807,0
+ITW.US,D,20081024,000000,22.4106,23.8558,21.7734,23.0854,4758090.9492059,0
+ITW.US,D,20081027,000000,22.8211,23.039,21.6244,21.7596,7763364.7176465,0
+ITW.US,D,20081028,000000,22.3663,24.3342,21.5712,24.2878,8090482.1588549,0
+ITW.US,D,20081029,000000,24.1389,25.6422,23.7117,24.3401,7184179.3622818,0
+ITW.US,D,20081030,000000,25.0168,25.9253,24.3618,25.0829,5060597.3846432,0
+ITW.US,D,20081031,000000,26.3781,26.3781,24.787,25.2733,4893448.9465519,0
+ITW.US,D,20081103,000000,25.4242,25.4765,25.0424,25.3383,4435873.00097,0
+ITW.US,D,20081104,000000,26.1245,26.314,25.2733,26.2637,3525843.6295642,0
+ITW.US,D,20081105,000000,25.9184,26.4964,25.2329,25.3227,3970744.5574274,0
+ITW.US,D,20081106,000000,25.1056,25.4075,23.9801,24.1122,5306093.1049364,0
+ITW.US,D,20081107,000000,24.3056,24.9093,24.0215,24.9093,4476504.4262412,0
+ITW.US,D,20081110,000000,25.4676,25.809,24.7357,25.0582,4001073.1589703,0
+ITW.US,D,20081111,000000,24.6301,25.1806,24.0215,24.4151,4806745.2562035,0
+ITW.US,D,20081112,000000,23.9633,24.4545,23.3093,23.4622,5955693.0852489,0
+ITW.US,D,20081113,000000,23.6487,25.6954,22.7076,25.582,5801580.5627653,0
+ITW.US,D,20081114,000000,25.0908,25.582,23.9308,24.0964,5119533.2264486,0
+ITW.US,D,20081117,000000,23.8104,25.1431,23.4849,24.3618,7444397.8916871,0
+ITW.US,D,20081118,000000,24.2119,25.3305,23.8558,24.8482,6004384.9012967,0
+ITW.US,D,20081119,000000,24.8096,25.2111,23.266,23.4711,6090709.4461098,0
+ITW.US,D,20081120,000000,23.1298,23.9633,21.7872,21.9787,9597581.6062998,0
+ITW.US,D,20081121,000000,22.5251,23.259,21.729,23.0765,9960634.745188,0
+ITW.US,D,20081124,000000,23.4711,25.0494,23.3468,24.4625,8477337.324538,0
+ITW.US,D,20081125,000000,25.0977,25.1569,23.6151,24.2573,6966382.5549796,0
+ITW.US,D,20081126,000000,23.6931,25.3857,23.6733,25.3305,5085828.810381,0
+ITW.US,D,20081128,000000,24.9684,25.8208,24.9684,25.8208,1921932.3096009,0
+ITW.US,D,20081201,000000,25.1431,25.1431,23.266,23.3704,7468539.5274507,0
+ITW.US,D,20081202,000000,23.7197,24.926,23.332,24.6637,7142294.9319799,0
+ITW.US,D,20081203,000000,22.9236,24.8936,22.8121,24.5365,7723736.9129098,0
+ITW.US,D,20081204,000000,24.2415,24.8392,23.6645,24.0462,5916760.7185794,0
+ITW.US,D,20081205,000000,23.7532,24.7268,23.1386,24.5147,7773376.5927956,0
+ITW.US,D,20081208,000000,25.1273,26.1325,24.0304,24.856,7726875.5080355,0
+ITW.US,D,20081209,000000,24.0146,25,23.91,24.3993,9786896.8793456,0
+ITW.US,D,20081210,000000,24.6055,24.8846,24.3056,24.5917,7092226.4324111,0
+ITW.US,D,20081211,000000,24.3618,24.3865,23.2906,23.5539,7080009.6333607,0
+ITW.US,D,20081212,000000,22.9108,23.9466,22.8733,23.6871,6540399.3673108,0
+ITW.US,D,20081215,000000,23.6871,24.1212,23.3172,23.6487,4678758.2941157,0
+ITW.US,D,20081216,000000,23.9179,25.0829,23.8943,24.9784,7122838.8862263,0
+ITW.US,D,20081217,000000,24.639,25.3009,24.2168,25.009,5760103.6632259,0
+ITW.US,D,20081218,000000,25.4676,25.4913,24.4773,24.7179,5653816.1936014,0
+ITW.US,D,20081219,000000,24.926,25.6718,24.8392,25.2783,7691004.690875,0
+ITW.US,D,20081222,000000,25.2477,25.7172,24.639,25.149,4571709.4921465,0
+ITW.US,D,20081223,000000,25.3383,25.7024,24.4693,24.7268,4515561.4851588,0
+ITW.US,D,20081224,000000,24.71,25.3789,24.6805,25.2565,1374308.2856475,0
+ITW.US,D,20081226,000000,25.2871,25.877,25.2733,25.809,1960379.086133,0
+ITW.US,D,20081229,000000,25.7942,25.7942,25.0671,25.4153,2635709.2611761,0
+ITW.US,D,20081230,000000,25.734,26.5418,25.6718,26.4964,3571711.1155022,0
+ITW.US,D,20081231,000000,26.4886,26.8082,26.2637,26.527,4410926.4412627,0
+ITW.US,D,20090102,000000,26.603,27.9051,26.4886,27.7561,3463122.4149555,0
+ITW.US,D,20090105,000000,27.5391,27.9445,27.1702,27.4532,4211997.7000071,0
+ITW.US,D,20090106,000000,27.7078,28.2928,27.3902,27.9613,4142258.2379643,0
+ITW.US,D,20090107,000000,27.6466,28.198,27.1031,27.1268,7149678.1323355,0
+ITW.US,D,20090108,000000,27.0429,28.125,26.7174,28.0017,7539378.9170489,0
+ITW.US,D,20090109,000000,28.0017,28.3568,27.185,27.4602,5238767.4009668,0
+ITW.US,D,20090112,000000,27.4454,27.4454,26.7105,26.9383,4169624.6382935,0
+ITW.US,D,20090113,000000,26.7796,27.1268,26.2834,26.6266,4716378.8577837,0
+ITW.US,D,20090114,000000,26.2281,26.4205,25.9253,26.1039,5053607.5224365,0
+ITW.US,D,20090115,000000,25.9598,26.8999,25.6264,26.5665,5317921.6346286,0
+ITW.US,D,20090116,000000,26.9383,26.9383,25.5544,26.2113,5085580.4396427,0
+ITW.US,D,20090120,000000,26.2015,26.2015,25.2397,25.3009,4289744.8374046,0
+ITW.US,D,20090121,000000,25.5357,26.1393,24.7357,26.0615,5778084.6909213,0
+ITW.US,D,20090122,000000,25.6491,25.8849,24.856,25.4519,4689443.3046537,0
+ITW.US,D,20090123,000000,24.2257,25.3305,24.2257,24.8936,4037275.4750345,0
+ITW.US,D,20090126,000000,24.9527,25.7656,24.6873,25.1125,3831728.9208006,0
+ITW.US,D,20090127,000000,25.2249,26.3229,25.2249,26.1325,4592835.1975164,0
+ITW.US,D,20090128,000000,26.5892,26.7174,26.2281,26.4136,6777035.8554323,0
+ITW.US,D,20090129,000000,25.295,25.8948,25.0582,25.582,6432039.7760981,0
+ITW.US,D,20090130,000000,25.4587,25.809,24.5739,24.7179,6045072.0832641,0
+ITW.US,D,20090202,000000,24.3401,24.8846,24.061,24.5739,4752878.2049759,0
+ITW.US,D,20090203,000000,25.2033,25.8612,24.7436,25.734,6419948.683054,0
+ITW.US,D,20090204,000000,25.8128,26.7934,25.734,26.1393,6740729.1222821,0
+ITW.US,D,20090205,000000,26.0358,27.1702,25.7794,26.9463,5551415.4725919,0
+ITW.US,D,20090206,000000,27.0113,27.4602,26.7796,27.112,6455231.5205074,0
+ITW.US,D,20090209,000000,27.0429,27.4454,26.8673,27.2225,2968031.3365497,0
+ITW.US,D,20090210,000000,26.8753,27.2225,25.655,25.8434,4445081.9796917,0
+ITW.US,D,20090211,000000,26.7934,26.82,26.2015,26.534,5063848.5069197,0
+ITW.US,D,20090212,000000,26.1187,26.3297,25.3473,26.314,5264028.2256899,0
+ITW.US,D,20090213,000000,26.1699,27.0341,26.1699,26.5812,4500838.6760467,0
+ITW.US,D,20090217,000000,24.9823,25.3541,22.7293,24.9428,6830212.5373832,0
+ITW.US,D,20090218,000000,25.0829,25.149,24.4239,24.8096,8013382.8128932,0
+ITW.US,D,20090219,000000,25.0276,25.0276,23.622,23.7117,7491666.3913407,0
+ITW.US,D,20090220,000000,23.259,24.1813,22.6593,23.2422,7586706.2146733,0
+ITW.US,D,20090223,000000,23.4119,23.5293,22.1986,22.2459,7224500.5775696,0
+ITW.US,D,20090224,000000,22.4926,22.8645,21.7656,22.7076,7645941.1151228,0
+ITW.US,D,20090225,000000,22.6208,22.7076,21.8504,22.1759,8184383.5318236,0
+ITW.US,D,20090226,000000,22.5922,22.6662,21.5248,21.5554,6806486.542447,0
+ITW.US,D,20090227,000000,21.1905,21.6836,21.004,21.0376,8607054.7717291,0
+ITW.US,D,20090302,000000,20.5956,20.7338,19.6921,19.921,9311820.4274152,0
+ITW.US,D,20090303,000000,20.1675,21.3759,19.8499,20.8521,15098840.382367,0
+ITW.US,D,20090304,000000,21.2397,21.9461,20.7396,21.518,8938893.2844815,0
+ITW.US,D,20090305,000000,21.0001,21.1905,19.6408,19.8213,9088188.4283999,0
+ITW.US,D,20090306,000000,19.6625,20.4131,19.5243,20.2849,9517412.6007642,0
+ITW.US,D,20090309,000000,20.0088,20.4585,19.7789,19.913,6248798.9416806,0
+ITW.US,D,20090310,000000,20.1093,21.0711,20.1093,21.0376,5575426.3335586,0
+ITW.US,D,20090311,000000,20.6164,21.518,20.6164,21.2674,5351883.5452575,0
+ITW.US,D,20090312,000000,21.1757,21.5772,20.5572,21.4874,6031386.3487042,0
+ITW.US,D,20090313,000000,21.6383,21.6383,20.9192,21.078,5077911.3594986,0
+ITW.US,D,20090316,000000,19.3754,21.3049,19.3754,20.3895,12948418.144861,0
+ITW.US,D,20090317,000000,19.8676,20.6746,19.7483,20.6746,6941466.4080158,0
+ITW.US,D,20090318,000000,20.4999,21.2674,20.1557,21.078,6992443.234856,0
+ITW.US,D,20090319,000000,21.2733,22.1601,21.2733,21.7596,12160183.700973,0
+ITW.US,D,20090320,000000,21.5988,22.1532,20.8817,21.0001,10292070.795968,0
+ITW.US,D,20090323,000000,21.5022,22.5014,21.1539,22.5014,6805633.9718718,0
+ITW.US,D,20090324,000000,22.0783,23.768,20.6666,22.9709,10953832.832393,0
+ITW.US,D,20090325,000000,23.19,24.4151,22.8733,23.3468,9951583.9127324,0
+ITW.US,D,20090326,000000,23.4247,24.5661,23.332,24.5207,6697087.8491658,0
+ITW.US,D,20090327,000000,24.1596,24.4841,23.7611,24.131,6643364.7515906,0
+ITW.US,D,20090330,000000,23.5539,23.5539,22.6168,22.9769,5455863.7014111,0
+ITW.US,D,20090331,000000,23.1594,23.9179,22.8329,23.3468,5987568.681676,0
+ITW.US,D,20090401,000000,22.9848,23.8183,22.4708,23.5461,5887972.0156141,0
+ITW.US,D,20090402,000000,24.0678,25.2871,23.9022,24.6479,7260862.053658,0
+ITW.US,D,20090403,000000,24.0964,24.639,23.9978,24.5541,7205539.2457763,0
+ITW.US,D,20090406,000000,24.3401,24.4841,23.8233,24.3342,4486883.2818281,0
+ITW.US,D,20090407,000000,24.1527,24.2484,23.1672,23.2422,5526282.3813912,0
+ITW.US,D,20090408,000000,23.404,23.6151,22.8407,23.1594,3958229.713491,0
+ITW.US,D,20090409,000000,24.9093,24.9093,23.6565,24.6301,4418145.4128035,0
+ITW.US,D,20090413,000000,24.347,24.5661,23.9022,24.3993,3850975.1186243,0
+ITW.US,D,20090414,000000,24.1034,24.2119,23.4405,23.8469,4878507.1656868,0
+ITW.US,D,20090415,000000,23.8025,24.0896,23.3172,23.5855,7100878.8579274,0
+ITW.US,D,20090416,000000,24.9684,25.7794,24.5985,25.0908,14569947.567114,0
+ITW.US,D,20090417,000000,25.0276,25.0276,24.3194,24.3865,7932348.0579269,0
+ITW.US,D,20090420,000000,24.0304,24.3194,23.5767,23.6487,4911563.7903186,0
+ITW.US,D,20090421,000000,23.4247,24.2168,23.4247,24.0373,4884055.4638532,0
+ITW.US,D,20090422,000000,23.8558,25.5978,23.5855,24.9784,6566742.8857014,0
+ITW.US,D,20090423,000000,25.1569,25.2565,24.5207,25.1717,5233273.8457386,0
+ITW.US,D,20090424,000000,25.3541,25.9312,25.0908,25.6343,5396825.4700359,0
+ITW.US,D,20090427,000000,25.2783,25.5978,24.8392,25.1125,3654528.0572356,0
+ITW.US,D,20090428,000000,25.0977,25.3631,24.5285,24.6055,3331685.6340004,0
+ITW.US,D,20090429,000000,24.862,25.6343,24.862,25.2783,3426757.8975926,0
+ITW.US,D,20090430,000000,25.4913,25.8701,24.7584,24.8235,3793340.9422392,0
+ITW.US,D,20090501,000000,24.7031,25.3147,24.5069,25.2033,4061746.5821857,0
+ITW.US,D,20090504,000000,25.1806,25.9737,24.8235,25.9598,4168443.6100888,0
+ITW.US,D,20090505,000000,25.9253,26.2705,25.582,25.7942,3835491.9909255,0
+ITW.US,D,20090506,000000,26.0901,26.2982,25.6491,26.2015,3467935.7384881,0
+ITW.US,D,20090507,000000,26.4678,26.4678,25.2733,25.4311,3953082.8635384,0
+ITW.US,D,20090508,000000,25.9184,26.3297,25.6264,26.2361,4272447.082679,0
+ITW.US,D,20090511,000000,25.9253,26.1621,25.5909,25.9806,4826976.8269155,0
+ITW.US,D,20090512,000000,26.1779,26.2113,25.3227,26.1483,5758400.5495917,0
+ITW.US,D,20090513,000000,25.8208,25.9677,25.0908,25.7794,9430425.0581435,0
+ITW.US,D,20090514,000000,25.7794,26.2439,25.4676,25.6954,5877924.6589309,0
+ITW.US,D,20090515,000000,25.5357,25.7596,24.8146,24.9823,6568047.592396,0
+ITW.US,D,20090518,000000,25.1658,25.4913,25.0168,25.4913,5195328.8794736,0
+ITW.US,D,20090519,000000,25.3631,25.8128,25.2249,25.3789,5495692.2302546,0
+ITW.US,D,20090520,000000,25.5278,26.1483,25.4676,25.5199,5626969.8511855,0
+ITW.US,D,20090521,000000,25.3947,25.4005,24.6055,24.8146,4223112.5439859,0
+ITW.US,D,20090522,000000,24.931,25.3227,24.6055,24.6301,3626451.0124674,0
+ITW.US,D,20090526,000000,24.4082,25.663,24.2701,25.512,4098882.5694744,0
+ITW.US,D,20090527,000000,25.5623,25.6047,24.5147,24.5285,5492656.0246986,0
+ITW.US,D,20090528,000000,24.2168,24.6055,23.8233,24.3273,6239448.0368228,0
+ITW.US,D,20090529,000000,24.4239,24.5285,24.0146,24.4397,5942215.1711027,0
+ITW.US,D,20090601,000000,25.5623,27.253,25.4153,27.1357,8830976.7055653,0
+ITW.US,D,20090602,000000,27.2017,27.7078,26.7796,27.2096,7855442.3397654,0
+ITW.US,D,20090603,000000,27.2017,27.3902,26.9068,27.2392,5389919.7497529,0
+ITW.US,D,20090604,000000,27.3902,27.7709,27.0962,27.7078,3546759.4870042,0
+ITW.US,D,20090605,000000,27.8183,28.206,27.5874,28.0264,5793934.7990579,0
+ITW.US,D,20090608,000000,27.9613,28.2542,27.4532,27.9781,3241720.6837944,0
+ITW.US,D,20090609,000000,28.0264,28.2542,27.7078,28.198,3173405.551904,0
+ITW.US,D,20090610,000000,28.3154,28.6094,28.0097,28.4446,4896721.3577488,0
+ITW.US,D,20090611,000000,28.4446,29.0809,28.4368,28.6607,3801023.2012388,0
+ITW.US,D,20090612,000000,28.5551,28.9063,28.2138,28.8215,4405742.0822598,0
+ITW.US,D,20090615,000000,28.1556,28.3204,27.7561,27.8991,4920173.6379939,0
+ITW.US,D,20090616,000000,28.6823,28.7229,27.6466,27.6989,5372855.1593938,0
+ITW.US,D,20090617,000000,27.6111,28.0481,27.4286,27.8261,4842071.6852559,0
+ITW.US,D,20090618,000000,27.7709,27.8823,27.327,27.3822,4331813.7716836,0
+ITW.US,D,20090619,000000,27.547,27.6032,26.7796,26.8437,7045826.7234626,0
+ITW.US,D,20090622,000000,26.6602,26.6602,26.0851,26.0851,6880570.971773,0
+ITW.US,D,20090623,000000,26.2015,26.5724,25.9934,26.4521,5337370.5840754,0
+ITW.US,D,20090624,000000,26.6188,27.2096,26.5586,26.7174,4907625.3400396,0
+ITW.US,D,20090625,000000,26.6484,28.0639,26.6484,27.8509,6226743.6201188,0
+ITW.US,D,20090626,000000,28.198,28.6823,28.0017,28.343,9077304.7212714,0
+ITW.US,D,20090629,000000,28.4121,29.4913,28.2484,28.6981,6222080.3327872,0
+ITW.US,D,20090630,000000,28.4723,28.7553,28.0097,28.2612,4267680.3920197,0
+ITW.US,D,20090701,000000,28.278,28.6981,28.2542,28.3815,3814241.5933075,0
+ITW.US,D,20090702,000000,27.9297,28.3815,27.4118,27.4118,4184863.4502863,0
+ITW.US,D,20090706,000000,27.253,27.2797,26.8013,27.0271,4831337.0005704,0
+ITW.US,D,20090707,000000,26.9383,27.0962,26.3386,26.4136,4247542.0870544,0
+ITW.US,D,20090708,000000,26.4738,26.603,26.0901,26.385,4992436.3439863,0
+ITW.US,D,20090709,000000,26.4807,26.7796,26.3919,26.5724,3803336.5972585,0
+ITW.US,D,20090710,000000,26.4807,27.1485,26.4136,27.0725,3662418.1366488,0
+ITW.US,D,20090713,000000,27.2017,27.8133,27.0045,27.7927,4213604.5066202,0
+ITW.US,D,20090714,000000,27.8509,28.198,27.5026,28.1487,3216087.8098428,0
+ITW.US,D,20090715,000000,28.4121,29.0306,28.343,28.9438,5232073.5561298,0
+ITW.US,D,20090716,000000,28.7988,29.292,28.7297,29.1677,3587334.1418209,0
+ITW.US,D,20090717,000000,29.1904,29.4587,28.8885,29.3285,3360456.0893197,0
+ITW.US,D,20090720,000000,29.4271,30.2399,29.4271,30.2331,4195351.7917498,0
+ITW.US,D,20090721,000000,30.4994,30.5161,29.4843,30.0792,5260416.2055243,0
+ITW.US,D,20090722,000000,30.1571,30.4807,29.6451,30.4017,7765919.3880977,0
+ITW.US,D,20090723,000000,30.4807,31.0222,30.2933,30.9028,5409187.236497,0
+ITW.US,D,20090724,000000,30.4994,30.9857,30.2399,30.9857,3650026.9712025,0
+ITW.US,D,20090727,000000,30.9541,31.0301,30.4708,30.7568,3421610.0338819,0
+ITW.US,D,20090728,000000,30.5467,30.7372,30.1916,30.4619,3090328.0743349,0
+ITW.US,D,20090729,000000,30.1995,30.4708,29.8947,30.2331,2964834.9572114,0
+ITW.US,D,20090730,000000,30.6996,31.0843,30.5083,30.5625,3433056.3767645,0
+ITW.US,D,20090731,000000,30.5398,30.9028,30.3977,30.6908,4049467.9438902,0
+ITW.US,D,20090803,000000,31.2125,31.2125,30.4994,30.7954,4539098.9210856,0
+ITW.US,D,20090804,000000,30.887,31.108,30.5763,31.0675,3134045.3793097,0
+ITW.US,D,20090805,000000,31.1958,31.2885,30.0959,30.5694,3932515.7388902,0
+ITW.US,D,20090806,000000,30.5625,30.8654,30.4471,30.5842,3637380.3387111,0
+ITW.US,D,20090807,000000,30.8802,31.1899,30.668,31.0005,2425515.6397406,0
+ITW.US,D,20090810,000000,30.9265,30.9265,30.1226,30.3179,3673327.1877302,0
+ITW.US,D,20090811,000000,30.3109,30.3731,29.8947,30.2449,2976391.7997286,0
+ITW.US,D,20090812,000000,30.1571,31.325,30.1226,30.9384,3816931.093588,0
+ITW.US,D,20090813,000000,31.0607,31.7877,30.9028,31.7877,4544812.4618249,0
+ITW.US,D,20090814,000000,31.7877,31.7877,30.8584,31.253,3204190.3445987,0
+ITW.US,D,20090817,000000,30.5921,30.8732,30.1492,30.4097,3225980.0615343,0
+ITW.US,D,20090818,000000,30.4708,31.2047,30.3179,31.1583,3911248.1073841,0
+ITW.US,D,20090819,000000,30.8584,31.5066,30.6818,31.0765,3051163.5570569,0
+ITW.US,D,20090820,000000,31.2678,31.7354,31.0765,31.5312,4764161.3328019,0
+ITW.US,D,20090821,000000,31.6288,32.1299,31.4256,32.0097,4881341.6333779,0
+ITW.US,D,20090824,000000,32.1891,32.3548,31.7137,31.8094,5034861.1073638,0
+ITW.US,D,20090825,000000,32.0737,32.7337,31.8419,32.5837,5341111.3515217,0
+ITW.US,D,20090826,000000,32.417,32.4594,31.8863,32.0017,3499707.9315874,0
+ITW.US,D,20090827,000000,32.0303,32.417,31.7137,32.3174,3126359.0652777,0
+ITW.US,D,20090828,000000,32.5975,32.7395,31.7936,31.9939,2814408.459236,0
+ITW.US,D,20090831,000000,31.622,31.8321,31.3566,31.6516,2351748.5167047,0
+ITW.US,D,20090901,000000,31.5312,32.1151,31.1307,31.2205,3428093.0170308,0
+ITW.US,D,20090902,000000,31.1958,31.3931,30.9186,30.9778,3603656.6612393,0
+ITW.US,D,20090903,000000,31.1159,31.2263,30.7272,31.0675,3343911.556874,0
+ITW.US,D,20090904,000000,30.962,31.615,30.9265,31.615,2575801.2253379,0
+ITW.US,D,20090908,000000,31.8094,31.9297,31.3319,31.6732,3046808.4521926,0
+ITW.US,D,20090909,000000,32.5896,33.3028,32.1891,33.2506,7796649.4378543,0
+ITW.US,D,20090910,000000,32.5512,33.2426,32.5462,33.1854,6650317.1047471,0
+ITW.US,D,20090911,000000,33.0888,33.6569,33.0888,33.3166,4816150.9039995,0
+ITW.US,D,20090914,000000,33.0523,33.6521,32.8777,33.4537,4070444.6268171,0
+ITW.US,D,20090915,000000,33.8385,33.8385,32.9379,33.2012,7014968.9401835,0
+ITW.US,D,20090916,000000,33.3847,33.4261,32.6429,33.2338,6890561.5580017,0
+ITW.US,D,20090917,000000,33.2722,33.6767,33.0197,33.6431,5966205.756907,0
+ITW.US,D,20090918,000000,33.7339,33.9894,33.5109,33.5819,5962815.7497687,0
+ITW.US,D,20090921,000000,33.218,33.4261,33.069,33.1854,3477110.2494337,0
+ITW.US,D,20090922,000000,33.3522,33.5198,32.8253,33.286,3694866.5064112,0
+ITW.US,D,20090923,000000,33.4261,33.5109,32.5216,32.5512,4441748.7430078,0
+ITW.US,D,20090924,000000,32.5571,32.7337,31.9159,32.0816,4172175.2537122,0
+ITW.US,D,20090925,000000,31.9613,32.3618,31.764,32.0145,5181665.4475924,0
+ITW.US,D,20090928,000000,32.0816,32.7573,32.0521,32.6281,5259502.8094621,0
+ITW.US,D,20090929,000000,32.6508,32.9151,32.485,32.6123,3584889.9710043,0
+ITW.US,D,20090930,000000,32.5512,32.7711,31.8863,32.3243,5319139.1581253,0
+ITW.US,D,20091001,000000,32.1151,32.3243,31.401,31.4335,4953238.3726906,0
+ITW.US,D,20091002,000000,31.1515,31.6802,30.8584,31.551,6627095.9613523,0
+ITW.US,D,20091005,000000,31.6288,32.1822,31.2757,32.0895,4001506.0336855,0
+ITW.US,D,20091006,000000,32.2493,33.2722,32.2187,32.7781,5902332.9130789,0
+ITW.US,D,20091007,000000,32.7781,33.4458,32.5837,33.433,7002827.1592336,0
+ITW.US,D,20091008,000000,33.7093,34.2804,33.6521,34.02,8919421.018598,0
+ITW.US,D,20091009,000000,34.1068,34.1068,33.7793,34.0742,7162068.2840236,0
+ITW.US,D,20091012,000000,34.2932,34.4599,34.1422,34.2172,4498829.4074617,0
+ITW.US,D,20091013,000000,34.083,34.2567,33.4606,33.6707,5766994.1771372,0
+ITW.US,D,20091014,000000,34.0998,34.3228,33.7793,34.2735,5856108.5842844,0
+ITW.US,D,20091015,000000,34.093,34.3445,33.9894,34.3287,5704710.9060343,0
+ITW.US,D,20091016,000000,34.2419,34.4757,33.8769,34.307,4751989.1391084,0
+ITW.US,D,20091019,000000,34.4313,35.0863,34.2932,34.9808,5365648.3529505,0
+ITW.US,D,20091020,000000,35.1553,36.7908,34.9502,36.7228,12015613.683632,0
+ITW.US,D,20091021,000000,36.5876,37.6342,36.2147,36.3065,10421970.719621,0
+ITW.US,D,20091022,000000,36.3824,37.0571,35.8438,36.8963,5898290.0457141,0
+ITW.US,D,20091023,000000,37.0157,37.0927,35.907,36.1635,5273481.5201174,0
+ITW.US,D,20091026,000000,36.2404,36.6014,35.3437,35.6534,4230910.3714107,0
+ITW.US,D,20091027,000000,35.83,36.2147,35.5972,35.617,3807837.6832916,0
+ITW.US,D,20091028,000000,35.4572,35.611,34.8534,34.9078,4743285.0119284,0
+ITW.US,D,20091029,000000,35.1178,35.6772,34.9975,35.5262,4341287.3412733,0
+ITW.US,D,20091030,000000,35.3822,35.757,34.5103,34.7558,5698930.4572594,0
+ITW.US,D,20091102,000000,34.6927,35.4365,34.4757,35.0596,5213280.5081838,0
+ITW.US,D,20091103,000000,34.7696,35.6248,34.7696,35.5805,3360584.8366004,0
+ITW.US,D,20091104,000000,35.7876,35.9701,35.1178,35.1918,5193029.6760677,0
+ITW.US,D,20091105,000000,35.4513,36.5492,35.4365,36.5324,3782489.6753705,0
+ITW.US,D,20091106,000000,36.3913,36.9881,35.8853,36.6261,3823540.7965014,0
+ITW.US,D,20091109,000000,36.9743,37.6954,36.8352,37.6342,3538198.2997184,0
+ITW.US,D,20091110,000000,37.5386,37.8423,37.2288,37.4112,3654886.9276084,0
+ITW.US,D,20091111,000000,37.7033,37.7674,37.0325,37.2041,4312660.8396065,0
+ITW.US,D,20091112,000000,37.1223,37.5168,36.5402,36.5798,3857239.1300202,0
+ITW.US,D,20091113,000000,36.5876,37.2742,36.342,37.069,2525430.6258507,0
+ITW.US,D,20091116,000000,37.6155,38.7183,37.5228,38.6117,5780788.3838154,0
+ITW.US,D,20091117,000000,38.6779,38.6857,38.0347,38.2971,3852692.424872,0
+ITW.US,D,20091118,000000,38.0179,38.373,37.9943,38.2971,2818256.6850426,0
+ITW.US,D,20091119,000000,37.9864,38.1708,37.3146,37.6342,3680410.3156836,0
+ITW.US,D,20091120,000000,37.4034,37.575,37.1972,37.4724,3244044.2173952,0
+ITW.US,D,20091123,000000,37.9864,38.2054,37.575,37.6776,2995133.1460107,0
+ITW.US,D,20091124,000000,37.8947,37.8947,37.0157,37.3798,3410667.5287827,0
+ITW.US,D,20091125,000000,37.4468,37.4556,37.1311,37.357,2307722.0155047,0
+ITW.US,D,20091127,000000,36.3647,37.0996,36.1211,36.8273,1505908.2816591,0
+ITW.US,D,20091130,000000,36.7149,36.9141,36.1545,36.8135,4357586.5442551,0
+ITW.US,D,20091201,000000,37.0325,37.4724,36.7908,36.8796,4755132.8030248,0
+ITW.US,D,20091202,000000,36.9329,37.3373,36.6261,36.9221,3527876.2145859,0
+ITW.US,D,20091203,000000,36.9655,37.212,36.5324,36.557,2882732.7149494,0
+ITW.US,D,20091204,000000,37.0325,37.3373,36.3134,36.6981,3965393.9420935,0
+ITW.US,D,20091207,000000,36.3578,36.851,36.2404,36.7474,2729542.7123511,0
+ITW.US,D,20091208,000000,36.3351,36.3499,35.8044,36.0125,4045838.6898366,0
+ITW.US,D,20091209,000000,36.0125,36.3736,35.5736,36.2227,4834644.8933015,0
+ITW.US,D,20091210,000000,36.4801,36.6902,35.979,36.1487,3283442.9127978,0
+ITW.US,D,20091211,000000,36.1211,36.5492,35.6534,36.3203,4353415.9433678,0
+ITW.US,D,20091214,000000,37.4112,37.4112,36.9655,37.2988,4725367.8509942,0
+ITW.US,D,20091215,000000,37.1311,37.2534,36.8875,37.0039,3168158.3398978,0
+ITW.US,D,20091216,000000,37.0927,37.1075,36.6182,36.6676,3385690.5563318,0
+ITW.US,D,20091217,000000,36.4653,36.638,36.0362,36.0362,5471615.4750104,0
+ITW.US,D,20091218,000000,36.0885,36.2562,35.8044,36.0056,4053204.6563041,0
+ITW.US,D,20091221,000000,36.3134,36.3351,36.0056,36.0204,3784237.3943617,0
+ITW.US,D,20091222,000000,36.0885,36.2483,35.9356,36.05,2786122.580296,0
+ITW.US,D,20091223,000000,36.0993,36.1841,35.83,36.0362,2435756.6242238,0
+ITW.US,D,20091224,000000,36.1299,36.4012,36.0362,36.2976,809951.170239,0
+ITW.US,D,20091228,000000,36.3499,36.5087,36.1773,36.4939,2030821.0825499,0
+ITW.US,D,20091229,000000,36.4357,36.9951,36.3203,36.6902,3685327.0425439,0
+ITW.US,D,20091230,000000,36.4712,36.8658,36.4712,36.8066,2388605.7205117,0
+ITW.US,D,20091231,000000,36.8135,36.9329,36.2907,36.3203,1714235.5744039,0
+ITW.US,D,20100104,000000,36.777,37.0404,36.3736,36.7612,3604479.8328292,0
+ITW.US,D,20100105,000000,36.7612,36.7681,36.3913,36.6616,2969777.0280247,0
+ITW.US,D,20100106,000000,36.6981,36.6981,36.3499,36.5798,3402394.2488017,0
+ITW.US,D,20100107,000000,36.4357,36.851,36.4357,36.8135,3426411.1923171,0
+ITW.US,D,20100108,000000,36.7228,37.1972,36.6754,37.1667,4121600.8888438,0
+ITW.US,D,20100111,000000,37.3956,37.9538,37.1667,37.8059,3890151.8009996,0
+ITW.US,D,20100112,000000,37.1311,37.6066,36.6616,36.851,5164407.2294333,0
+ITW.US,D,20100113,000000,36.8599,36.9951,36.4939,36.8273,3215430.8945839,0
+ITW.US,D,20100114,000000,36.6902,36.7839,36.4998,36.7149,2382875.9596426,0
+ITW.US,D,20100115,000000,36.7908,36.7908,36.1723,36.2404,4312852.4398903,0
+ITW.US,D,20100119,000000,36.2759,36.8352,36.1841,36.8273,4385327.0213289,0
+ITW.US,D,20100120,000000,36.4406,36.5974,36.1635,36.5176,3515355.2881009,0
+ITW.US,D,20100121,000000,36.3647,36.487,34.6996,34.739,7745205.2685227,0
+ITW.US,D,20100122,000000,34.6099,35.0034,34.2804,34.3228,4649985.8112803,0
+ITW.US,D,20100125,000000,34.6237,34.8308,34.2419,34.3849,2748600.3511653,0
+ITW.US,D,20100126,000000,34.233,34.6167,33.945,34.2014,4277333.3967959,0
+ITW.US,D,20100127,000000,32.424,33.726,32.0816,33.294,10109005.341705,0
+ITW.US,D,20100128,000000,33.8,33.9736,33.1588,33.2506,5378175.3619842,0
+ITW.US,D,20100129,000000,33.4094,33.8237,32.9241,32.9931,4589221.1498344,0
+ITW.US,D,20100201,000000,33.2426,33.5109,32.9151,33.0769,4355949.3248985,0
+ITW.US,D,20100202,000000,33.1519,33.4182,33.0266,33.3166,6680388.2117285,0
+ITW.US,D,20100203,000000,33.1262,33.3522,32.9241,33.1046,4271783.0711133,0
+ITW.US,D,20100204,000000,32.8471,32.8639,32.1379,32.1891,5307415.0455191,0
+ITW.US,D,20100205,000000,32.2424,32.3174,31.7423,32.2888,5475468.7696076,0
+ITW.US,D,20100208,000000,32.3243,32.566,31.9681,31.9771,3146351.3890744,0
+ITW.US,D,20100209,000000,32.3243,33.2426,32.2493,32.7652,4316650.9915493,0
+ITW.US,D,20100210,000000,32.7257,32.8105,32.274,32.5384,2808885.5050225,0
+ITW.US,D,20100211,000000,32.7337,33.294,32.3036,33.2258,4800885.7342957,0
+ITW.US,D,20100212,000000,32.8313,33.1588,32.485,33.0266,4108233.4743322,0
+ITW.US,D,20100216,000000,33.2782,33.8927,33.1262,33.8237,3295007.86538,0
+ITW.US,D,20100217,000000,34.02,34.4757,33.8513,34.4017,5038416.357075,0
+ITW.US,D,20100218,000000,34.4086,35.3675,34.4086,35.2471,5896114.5207981,0
+ITW.US,D,20100219,000000,35.0715,35.6534,35.0281,35.3891,3966041.7335294,0
+ITW.US,D,20100222,000000,35.5509,35.5736,35.0794,35.1642,2643626.7120586,0
+ITW.US,D,20100223,000000,35.0202,35.2165,34.3583,34.5201,4147553.0966018,0
+ITW.US,D,20100224,000000,34.7154,34.7558,34.1916,34.3849,5186166.5336253,0
+ITW.US,D,20100225,000000,34.0338,34.2843,33.5257,34.2242,3663111.5471999,0
+ITW.US,D,20100226,000000,34.2419,34.597,34.1186,34.4511,2978845.0943683,0
+ITW.US,D,20100301,000000,34.6237,35.0123,34.6099,34.884,2821808.8934795,0
+ITW.US,D,20100302,000000,35.0952,35.1859,34.7864,34.8456,3310558.9148724,0
+ITW.US,D,20100303,000000,34.892,35.5085,34.892,34.966,3337591.7887817,0
+ITW.US,D,20100304,000000,35.1553,35.3822,34.9502,35.179,3135856.9650622,0
+ITW.US,D,20100305,000000,35.4137,35.9612,35.3527,35.7728,3327172.38287,0
+ITW.US,D,20100308,000000,35.8764,35.9455,35.3053,35.3131,3111835.9665144,0
+ITW.US,D,20100309,000000,35.3053,35.4513,35.1178,35.2973,3164162.1054064,0
+ITW.US,D,20100310,000000,35.3527,35.6367,35.179,35.3773,2674436.8487063,0
+ITW.US,D,20100311,000000,35.2855,35.3822,34.739,35.3131,4650464.3051109,0
+ITW.US,D,20100312,000000,35.4513,35.5588,34.813,35.3053,6586325.6512194,0
+ITW.US,D,20100315,000000,35.2234,35.2697,34.233,34.4145,6293026.1669875,0
+ITW.US,D,20100316,000000,34.4757,34.9412,34.4234,34.6671,5896473.3911711,0
+ITW.US,D,20100317,000000,34.8071,35.3773,34.7489,35.0281,5738025.0252273,0
+ITW.US,D,20100318,000000,35.0202,35.8676,34.959,35.7176,5123060.0909326,0
+ITW.US,D,20100319,000000,36.0204,36.638,35.2697,35.398,6135813.5721867,0
+ITW.US,D,20100322,000000,35.108,35.692,35.0508,35.5262,3511982.5148505,0
+ITW.US,D,20100323,000000,35.6367,36.0273,35.3289,35.979,3031115.4765639,0
+ITW.US,D,20100324,000000,35.765,35.907,35.4059,35.4947,3632259.8464694,0
+ITW.US,D,20100325,000000,35.7078,35.9405,35.3773,35.4137,3674517.3397579,0
+ITW.US,D,20100326,000000,35.5016,35.8922,35.4305,35.7482,4201601.6105322,0
+ITW.US,D,20100329,000000,35.83,35.9356,35.5884,35.7334,4281986.5465463,0
+ITW.US,D,20100330,000000,35.838,36.1141,35.6998,35.9001,3313652.9046411,0
+ITW.US,D,20100331,000000,35.8853,36.1299,35.5884,35.8438,3262072.8917221,0
+ITW.US,D,20100401,000000,35.9701,36.3272,35.6772,36.0885,5254563.7799232,0
+ITW.US,D,20100405,000000,36.1299,36.3272,35.9168,36.2404,4195327.461555,0
+ITW.US,D,20100406,000000,36.1073,36.1635,35.8596,36.0993,2984231.1912362,0
+ITW.US,D,20100407,000000,36.0204,36.0796,35.5736,35.757,4565250.8391923,0
+ITW.US,D,20100408,000000,35.685,35.7728,35.2767,35.7334,2826086.9527271,0
+ITW.US,D,20100409,000000,35.7412,36.1487,35.7078,36.1211,2973290.7136531,0
+ITW.US,D,20100412,000000,36.1299,36.3065,35.8438,36.2976,3971483.5870937,0
+ITW.US,D,20100413,000000,36.1635,36.3913,35.9455,36.2562,4115996.8339811,0
+ITW.US,D,20100414,000000,36.3913,36.6528,36.1635,36.6014,6480222.6855719,0
+ITW.US,D,20100415,000000,37.0157,37.6066,36.8273,37.506,9414533.3859242,0
+ITW.US,D,20100416,000000,37.3708,37.5228,36.7297,37.0927,6320921.749053,0
+ITW.US,D,20100419,000000,37.0927,37.5386,36.6014,36.9397,6499632.0984521,0
+ITW.US,D,20100420,000000,38.011,38.811,38.0031,38.379,13092498.517033,0
+ITW.US,D,20100421,000000,38.4766,38.7243,38.0416,38.6375,6783886.8327771,0
+ITW.US,D,20100422,000000,38.3592,39.7186,38.083,39.6209,8980192.7763507,0
+ITW.US,D,20100423,000000,39.3911,39.7254,38.4757,39.6801,6942656.5600434,0
+ITW.US,D,20100426,000000,39.5459,39.901,39.4621,39.7353,0,0
+ITW.US,D,20100427,000000,39.5607,39.5607,38.5043,38.5831,6609006.4615385,0
+ITW.US,D,20100428,000000,38.7597,38.9038,38.2971,38.7667,5674179.5528684,0
+ITW.US,D,20100429,000000,39.1109,39.5854,38.9334,39.5696,3356744.7208587,0
+ITW.US,D,20100430,000000,39.6436,39.7896,38.6375,38.6779,4968204.4837504,0
+ITW.US,D,20100503,000000,38.9264,39.4325,38.6779,39.3565,3017147.9172479,0
+ITW.US,D,20100504,000000,38.8347,38.8722,37.9193,38.1206,3540070.7109579,0
+ITW.US,D,20100505,000000,37.8137,38.0633,37.5129,37.6845,3850952.8159457,0
+ITW.US,D,20100506,000000,37.4971,38.1866,34.4017,36.5087,7238989.2085569,0
+ITW.US,D,20100507,000000,36.4219,36.8066,35.5173,36.1073,7633484.0553989,0
+ITW.US,D,20100510,000000,37.7516,38.2054,37.506,38.0278,5572477.3112005,0
+ITW.US,D,20100511,000000,37.5829,38.525,37.5386,37.9341,5719996.3509005,0
+ITW.US,D,20100512,000000,38.1798,39.0152,38.1798,38.9679,4936322.8047745,0
+ITW.US,D,20100513,000000,38.9383,38.954,38.1126,38.2132,4407392.4804719,0
+ITW.US,D,20100514,000000,37.8265,37.9775,36.9813,37.357,4903444.6015712,0
+ITW.US,D,20100517,000000,37.4468,37.941,36.9053,37.6342,4842084.8641115,0
+ITW.US,D,20100518,000000,37.9943,38.3592,36.851,36.9329,4671614.3406755,0
+ITW.US,D,20100519,000000,36.707,36.8727,35.5884,35.9455,6224565.0539285,0
+ITW.US,D,20100520,000000,35.2323,35.2549,34.1422,34.1492,6359870.3358524,0
+ITW.US,D,20100521,000000,33.4981,34.7154,33.359,34.4687,7740145.601768,0
+ITW.US,D,20100524,000000,34.2656,34.813,34.1699,34.2567,4867956.9849783,0
+ITW.US,D,20100525,000000,33.1934,34.2172,32.8007,34.1422,4429455.9120987,0
+ITW.US,D,20100526,000000,34.4313,34.9896,34.1422,34.1778,4800758.0007731,0
+ITW.US,D,20100527,000000,34.9344,35.542,34.813,35.5173,4434389.872847,0
+ITW.US,D,20100528,000000,35.611,35.611,34.8762,35.1395,4432645.1951302,0
+ITW.US,D,20100601,000000,34.7489,35.3675,34.1186,34.1778,5346034.1609308,0
+ITW.US,D,20100602,000000,34.2932,35.1642,34.0998,35.1395,3727368.6053538,0
+ITW.US,D,20100603,000000,35.4365,35.6042,35.1395,35.3891,3719592.0668494,0
+ITW.US,D,20100604,000000,34.6858,34.7322,33.3442,33.4833,5507004.757066,0
+ITW.US,D,20100607,000000,33.5524,33.6707,32.7485,32.7573,4099372.2146442,0
+ITW.US,D,20100608,000000,32.8175,33.1934,32.4466,32.8471,6096551.7341297,0
+ITW.US,D,20100609,000000,33.1046,33.9055,32.9379,33.0602,4877752.9296488,0
+ITW.US,D,20100610,000000,33.6767,34.2498,33.0838,34.0564,4958872.8402968,0
+ITW.US,D,20100611,000000,33.9618,34.5201,33.6195,34.4757,3638415.385747,0
+ITW.US,D,20100614,000000,34.672,35.1859,34.4973,34.5507,5436868.9156,0
+ITW.US,D,20100615,000000,34.9502,35.4513,34.7075,35.4059,4615804.9288984,0
+ITW.US,D,20100616,000000,35.2471,35.6248,34.9738,35.1395,5271151.9039678,0
+ITW.US,D,20100617,000000,35.1918,35.2165,34.4017,34.8219,4693820.7121966,0
+ITW.US,D,20100618,000000,34.884,34.9808,34.083,34.2567,7474919.1072719,0
+ITW.US,D,20100621,000000,34.9344,35.4365,34.6493,34.9206,6137036.1644741,0
+ITW.US,D,20100622,000000,35.0202,35.1178,33.6521,33.7171,4678407.5338078,0
+ITW.US,D,20100623,000000,33.7417,33.8858,33.0769,33.367,5268014.3226003,0
+ITW.US,D,20100624,000000,33.2584,33.4537,32.7485,32.8175,4492387.9883955,0
+ITW.US,D,20100625,000000,32.9595,33.5198,32.8925,33.4261,12780952.400479,0
+ITW.US,D,20100628,000000,33.1934,33.294,32.6745,32.6883,4370161.1999204,0
+ITW.US,D,20100629,000000,32.1822,32.1891,31.0675,31.3093,9476337.1494385,0
+ITW.US,D,20100630,000000,31.3122,31.9731,31.1169,31.2481,5989339.7171038,0
+ITW.US,D,20100701,000000,31.1899,31.5766,30.8249,31.4612,7812544.1513479,0
+ITW.US,D,20100702,000000,31.6288,31.7571,31.0005,31.1307,5807438.057157,0
+ITW.US,D,20100706,000000,31.551,31.7877,30.8732,31.1899,4407728.0344081,0
+ITW.US,D,20100707,000000,31.1899,32.1733,31.1307,32.1595,4533997.6902481,0
+ITW.US,D,20100708,000000,32.3786,32.6745,32.1891,32.5748,4872625.3411005,0
+ITW.US,D,20100709,000000,32.6034,32.8559,32.485,32.7939,3292094.3245559,0
+ITW.US,D,20100712,000000,32.7573,32.8253,32.3104,32.4387,3694772.2269065,0
+ITW.US,D,20100713,000000,33.4606,33.7417,33.1351,33.4399,7112577.6265807,0
+ITW.US,D,20100714,000000,33.2584,33.6639,33.0138,33.4182,5380021.4155126,0
+ITW.US,D,20100715,000000,33.3324,33.3364,32.6823,33.2782,4610558.7306505,0
+ITW.US,D,20100716,000000,32.9852,33.1588,32.2424,32.3174,4135724.5669096,0
+ITW.US,D,20100719,000000,32.3174,32.6034,32.0017,32.4298,4904908.46829,0
+ITW.US,D,20100720,000000,31.9455,32.4526,31.3171,32.3548,9769548.4367143,0
+ITW.US,D,20100721,000000,32.6123,32.8253,31.7423,31.8321,8020164.8546862,0
+ITW.US,D,20100722,000000,32.3786,32.4998,31.5312,31.9297,12502826.847721,0
+ITW.US,D,20100723,000000,32.0145,32.8175,31.8784,32.7781,8375920.9626587,0
+ITW.US,D,20100726,000000,32.9309,33.0266,32.5156,32.9379,5636182.8849396,0
+ITW.US,D,20100727,000000,33.1854,33.3442,32.8471,32.9852,6206413.7148696,0
+ITW.US,D,20100728,000000,32.9674,33.1184,32.6281,32.8007,4144007.9844718,0
+ITW.US,D,20100729,000000,33.0602,33.2338,32.6123,32.7939,5551433.720238,0
+ITW.US,D,20100730,000000,32.4683,33.1046,32.1951,32.9241,4842146.7033566,0
+ITW.US,D,20100802,000000,33.5031,34.0406,33.294,33.8858,5339380.8664186,0
+ITW.US,D,20100803,000000,33.8237,34.1551,33.7171,34.0278,5783974.6255727,0
+ITW.US,D,20100804,000000,34.2804,34.5901,34.0486,34.4687,4886282.6904331,0
+ITW.US,D,20100805,000000,34.307,34.8071,34.1778,34.5407,4361508.7744041,0
+ITW.US,D,20100806,000000,34.2014,34.672,34.0742,34.5201,5048713.0982546,0
+ITW.US,D,20100809,000000,34.6099,34.7864,34.2567,34.5901,3100622.7879983,0
+ITW.US,D,20100810,000000,34.2014,34.3583,33.9312,34.2242,5158338.8733536,0
+ITW.US,D,20100811,000000,33.6363,33.6707,32.8105,32.999,5133540.3223312,0
+ITW.US,D,20100812,000000,32.4683,32.8639,32.3944,32.6883,5470839.950052,0
+ITW.US,D,20100813,000000,32.5156,32.8559,32.4387,32.5571,3244500.4085472,0
+ITW.US,D,20100816,000000,32.3104,32.5384,31.9939,32.2641,5038320.050054,0
+ITW.US,D,20100817,000000,32.5837,33.3758,32.4387,32.9763,5734304.5329433,0
+ITW.US,D,20100818,000000,32.4298,32.5571,32.201,32.2572,8020756.8894257,0
+ITW.US,D,20100819,000000,32.1437,32.2572,31.7423,31.8192,6714999.9413095,0
+ITW.US,D,20100820,000000,31.6584,31.9297,31.47,31.8656,4588780.1650542,0
+ITW.US,D,20100823,000000,32.0678,32.201,31.622,31.6654,4585679.0789787,0
+ITW.US,D,20100824,000000,31.1653,31.3487,30.9265,31.1958,6430792.853616,0
+ITW.US,D,20100825,000000,30.9778,31.253,30.525,31.1376,9282122.3834202,0
+ITW.US,D,20100826,000000,31.3319,31.401,30.8416,30.8584,5638538.8588001,0
+ITW.US,D,20100827,000000,31.1238,31.7492,30.6996,31.6732,4953845.6138017,0
+ITW.US,D,20100830,000000,31.5233,31.7571,31.1583,31.1583,3221616.8466049,0
+ITW.US,D,20100831,000000,30.9837,31.5686,30.8762,31.2254,6031829.3610008,0
+ITW.US,D,20100901,000000,31.7354,32.4526,31.6516,32.3786,4516538.7479822,0
+ITW.US,D,20100902,000000,32.5216,33.5593,32.4466,33.4981,9445075.8904294,0
+ITW.US,D,20100903,000000,33.8769,34.1422,33.6767,34.0564,5617144.5075296,0
+ITW.US,D,20100907,000000,34.0052,34.162,33.8,34.0564,4520484.2945679,0
+ITW.US,D,20100908,000000,33.9992,34.6099,33.9992,34.2735,5632746.2449278,0
+ITW.US,D,20100909,000000,34.8071,34.8071,33.9667,34.1778,4066195.9665548,0
+ITW.US,D,20100910,000000,34.2103,34.6799,34.1186,34.6099,4074679.0944658,0
+ITW.US,D,20100913,000000,34.892,35.3605,34.884,35.2629,4880331.9302948,0
+ITW.US,D,20100914,000000,35.2549,35.5884,34.9502,35.398,5570533.936893,0
+ITW.US,D,20100915,000000,35.5173,35.6248,35.1178,35.6248,5525166.233706,0
+ITW.US,D,20100916,000000,35.4947,35.5736,35.1997,35.4809,5476831.2605149,0
+ITW.US,D,20100917,000000,35.4947,35.7482,34.959,34.9975,28368232.594256,0
+ITW.US,D,20100920,000000,35.1997,35.7482,35.0123,35.6367,7416338.080807,0
+ITW.US,D,20100921,000000,35.7245,36.0796,35.5509,35.765,5452003.310507,0
+ITW.US,D,20100922,000000,35.6367,35.8202,34.959,35.2165,5556972.8945813,0
+ITW.US,D,20100923,000000,34.959,35.0794,34.4511,34.5033,3972956.5776356,0
+ITW.US,D,20100924,000000,35.2096,35.8044,35.1257,35.6318,5606715.9777949,0
+ITW.US,D,20100927,000000,35.6998,35.9001,35.4739,35.5262,3837577.2913692,0
+ITW.US,D,20100928,000000,35.3211,35.7334,34.9126,35.6318,3369618.435168,0
+ITW.US,D,20100929,000000,35.5262,35.6446,35.2855,35.4305,3884037.8258047,0
+ITW.US,D,20100930,000000,35.5617,36.0491,35.2411,35.5923,4455383.7896619,0
+ITW.US,D,20101001,000000,35.7482,36.1487,35.6318,35.7698,6082868.0270861,0
+ITW.US,D,20101004,000000,35.7412,35.9168,35.1257,35.4217,3392788.8906569,0
+ITW.US,D,20101005,000000,35.8853,36.4712,35.7078,36.4091,4329184.0831318,0
+ITW.US,D,20101006,000000,36.4012,36.5876,36.27,36.557,3361080.5643188,0
+ITW.US,D,20101007,000000,36.7839,36.8599,36.4357,36.5492,4484087.3369454,0
+ITW.US,D,20101008,000000,36.6182,36.7681,36.3578,36.6528,2937747.340364,0
+ITW.US,D,20101011,000000,36.7228,36.7681,36.3578,36.5492,1837396.0341036,0
+ITW.US,D,20101012,000000,36.4308,36.6981,35.8853,36.5324,3169336.3268282,0
+ITW.US,D,20101013,000000,36.6438,37.1479,36.6438,36.9053,4967657.054368,0
+ITW.US,D,20101014,000000,36.9141,37.1913,36.7534,37.0759,3794273.5997055,0
+ITW.US,D,20101015,000000,37.3956,37.4636,36.8273,37.0571,8714878.0848986,0
+ITW.US,D,20101018,000000,37.1144,37.4971,37.0079,37.2209,5787673.8289363,0
+ITW.US,D,20101019,000000,35.2697,35.9455,34.4905,35.179,13826899.363711,0
+ITW.US,D,20101020,000000,35.1553,35.6772,34.8762,35.2391,7522271.7488491,0
+ITW.US,D,20101021,000000,35.4365,35.7412,35.1494,35.6042,5325043.2853903,0
+ITW.US,D,20101022,000000,35.7176,35.7245,34.892,35.3379,6373430.3644059,0
+ITW.US,D,20101025,000000,35.5884,36.1487,35.4217,35.5262,4227708.9232819,0
+ITW.US,D,20101026,000000,35.2767,35.2973,34.9078,34.9284,6760965.7617846,0
+ITW.US,D,20101027,000000,34.6237,35.0508,34.4905,35.0034,3810156.1481018,0
+ITW.US,D,20101028,000000,35.2096,35.2855,34.5822,34.7558,4048835.3588261,0
+ITW.US,D,20101029,000000,34.6177,34.8988,34.4875,34.5723,4148321.5252534,0
+ITW.US,D,20101101,000000,34.8604,35.2629,34.7627,34.9896,4661877.1939757,0
+ITW.US,D,20101102,000000,35.3379,35.3527,35.0794,35.1859,4556658.225405,0
+ITW.US,D,20101103,000000,35.3211,35.3437,34.5407,35.0508,4236946.2872307,0
+ITW.US,D,20101104,000000,35.4572,36.3272,35.4365,36.2483,5017638.3707388,0
+ITW.US,D,20101105,000000,36.3065,36.7534,36.0717,36.6014,4759472.7015175,0
+ITW.US,D,20101108,000000,36.3913,36.8273,36.1723,36.7839,4878405.7898752,0
+ITW.US,D,20101109,000000,36.8963,36.9221,36.2828,36.4308,5103219.8308532,0
+ITW.US,D,20101110,000000,36.4801,36.5254,36.0273,36.4012,3699441.5967868,0
+ITW.US,D,20101111,000000,36.0973,36.3203,35.9869,36.2759,4351741.2149608,0
+ITW.US,D,20101112,000000,35.9168,36.1901,35.7176,35.8922,3524104.020638,0
+ITW.US,D,20101115,000000,35.907,36.5718,35.7412,36.3272,4566661.9904892,0
+ITW.US,D,20101116,000000,36.0885,36.2483,35.4217,35.5805,5067559.8753808,0
+ITW.US,D,20101117,000000,35.5736,35.6998,35.2935,35.4739,3517177.0114345,0
+ITW.US,D,20101118,000000,35.9168,36.3272,35.7078,35.765,4331785.3864563,0
+ITW.US,D,20101119,000000,35.757,35.8596,35.5588,35.7876,2967912.7268501,0
+ITW.US,D,20101122,000000,35.5588,35.9455,35.4868,35.9455,3216526.7671068,0
+ITW.US,D,20101123,000000,35.5884,35.5884,35.037,35.2767,3509587.0044234,0
+ITW.US,D,20101124,000000,35.5262,36.05,35.5262,36.0273,2291708.6923115,0
+ITW.US,D,20101126,000000,35.692,35.8202,35.4217,35.6712,891177.52548905,0
+ITW.US,D,20101129,000000,35.4572,36.0204,35.1326,35.8764,4703189.8647005,0
+ITW.US,D,20101130,000000,35.5765,36.4663,35.5045,36.0491,7888138.066508,0
+ITW.US,D,20101201,000000,36.7149,36.851,36.4357,36.6014,5971235.0109183,0
+ITW.US,D,20101202,000000,36.7681,37.0157,36.6528,36.7908,5471292.0861716,0
+ITW.US,D,20101203,000000,36.5974,38.2714,36.2069,38.1521,9598984.6475316,0
+ITW.US,D,20101206,000000,37.9459,38.1866,36.8963,38.0179,11680200.659763,0
+ITW.US,D,20101207,000000,38.4174,38.7005,38.2132,38.2892,8366621.7594648,0
+ITW.US,D,20101208,000000,38.4174,38.7124,38.1058,38.2626,5134347.2737911,0
+ITW.US,D,20101209,000000,38.5535,38.5703,38.0179,38.2054,4334502.258206,0
+ITW.US,D,20101210,000000,38.6039,38.6779,38.2418,38.6443,2934301.5765292,0
+ITW.US,D,20101213,000000,38.7667,38.8554,38.5477,38.7429,3421271.4386713,0
+ITW.US,D,20101214,000000,38.811,39.0468,38.6197,38.9116,4304306.4589763,0
+ITW.US,D,20101215,000000,38.6779,38.9116,38.448,38.525,3806108.2119464,0
+ITW.US,D,20101216,000000,38.5535,39.102,38.4086,39.0912,2992321.9947563,0
+ITW.US,D,20101217,000000,39.102,39.5065,39.0714,39.3329,6558093.5014596,0
+ITW.US,D,20101220,000000,40.6212,40.7858,39.6673,39.8932,5436047.7715265,0
+ITW.US,D,20101221,000000,40.1605,40.3015,39.9464,40.1693,3326338.0599409,0
+ITW.US,D,20101222,000000,40.3331,40.5896,40.1516,40.5826,3068038.5746484,0
+ITW.US,D,20101223,000000,40.5896,40.6823,40.3419,40.4593,2271079.7284182,0
+ITW.US,D,20101227,000000,40.4149,40.633,40.2937,40.5215,2065030.350159,0
+ITW.US,D,20101228,000000,40.5758,40.7198,40.3479,40.6665,1773563.7406001,0
+ITW.US,D,20101229,000000,40.6024,40.7543,40.4406,40.5422,2178679.7312186,0
+ITW.US,D,20101230,000000,40.4791,40.7118,40.4495,40.5639,1781526.8105977,0
+ITW.US,D,20101231,000000,40.5343,40.5639,40.3065,40.4149,2010163.7334294,0
+ITW.US,D,20110103,000000,40.6665,41.2485,40.6586,41.1657,4170129.4898351,0
+ITW.US,D,20110104,000000,41.2258,41.2327,40.4682,40.9151,4578363.8004169,0
+ITW.US,D,20110105,000000,40.8322,41.355,40.7266,41.1203,3677933.7046073,0
+ITW.US,D,20110106,000000,41.1735,41.3314,40.771,41.0591,2598798.3281891,0
+ITW.US,D,20110107,000000,41.1824,41.2771,40.6132,40.8687,3034919.0970135,0
+ITW.US,D,20110110,000000,40.8756,41.1824,40.5669,41.1499,2810947.4890295,0
+ITW.US,D,20110111,000000,41.3166,41.3866,41.0059,41.2179,3185369.9251836,0
+ITW.US,D,20110112,000000,41.5967,42.0702,41.5376,41.9577,4317854.3224324,0
+ITW.US,D,20110113,000000,42.0445,42.2694,41.8137,42.2034,3492674.4777817,0
+ITW.US,D,20110114,000000,42.0968,42.4006,42.0101,42.3533,3308670.2835032,0
+ITW.US,D,20110118,000000,42.2182,42.6581,42.2182,42.4964,2837538.3644003,0
+ITW.US,D,20110119,000000,42.377,42.4588,41.5148,41.6342,6080212.9945814,0
+ITW.US,D,20110120,000000,41.6253,41.6648,40.9545,41.0433,5213353.4987681,0
+ITW.US,D,20110121,000000,41.3945,41.6253,41.0059,41.4103,9436031.1405225,0
+ITW.US,D,20110124,000000,41.6026,42.0031,41.3166,42.0031,4658176.9768539,0
+ITW.US,D,20110125,000000,41.8295,42.0357,41.1361,41.5602,4419698.4902366,0
+ITW.US,D,20110126,000000,41.7772,42.1629,41.7772,41.9529,3454474.0444717,0
+ITW.US,D,20110127,000000,42.0031,42.0031,41.6253,41.8443,3365277.5229172,0
+ITW.US,D,20110128,000000,41.9667,42.3858,41.211,41.4103,4109725.7262782,0
+ITW.US,D,20110131,000000,41.0157,41.5542,40.2147,40.485,8019420.7562294,0
+ITW.US,D,20110201,000000,40.9624,40.9624,40.1427,40.5304,7257912.0175418,0
+ITW.US,D,20110202,000000,40.3281,40.7543,40.2847,40.5146,3528579.7627182,0
+ITW.US,D,20110203,000000,40.4455,40.633,40.2127,40.3715,4213895.4551994,0
+ITW.US,D,20110204,000000,40.5018,41.1203,40.3815,41.0591,3849899.5212637,0
+ITW.US,D,20110207,000000,41.285,42.0445,41.1824,41.8029,4972808.9731112,0
+ITW.US,D,20110208,000000,41.7269,42.0179,41.506,41.8295,3377791.3530955,0
+ITW.US,D,20110209,000000,41.6253,41.65,41.3077,41.5888,2428488.9922934,0
+ITW.US,D,20110210,000000,41.4498,42.301,41.3708,42.1629,3219023.6533454,0
+ITW.US,D,20110211,000000,41.9577,42.3681,41.8769,42.2398,2329279.5818317,0
+ITW.US,D,20110214,000000,42.301,42.301,41.8443,42.1718,2037302.0381826,0
+ITW.US,D,20110215,000000,41.8295,41.9824,41.067,41.1873,4641247.2163243,0
+ITW.US,D,20110216,000000,41.4152,41.6342,40.9378,41.4832,3429710.9749833,0
+ITW.US,D,20110217,000000,41.4103,41.7013,41.2258,41.581,1876939.6969167,0
+ITW.US,D,20110218,000000,41.4912,42.0179,41.4498,41.5534,3518659.1257994,0
+ITW.US,D,20110222,000000,41.1587,41.5662,40.2483,40.3715,4303949.6161197,0
+ITW.US,D,20110223,000000,40.3933,40.5018,39.6732,40.1279,4135179.1650434,0
+ITW.US,D,20110224,000000,40.045,40.5669,39.757,40.2779,2753388.3307451,0
+ITW.US,D,20110225,000000,40.4091,40.6823,40.2561,40.5383,3724797.7147728,0
+ITW.US,D,20110228,000000,40.8115,41.1627,40.7336,40.9476,3053062.3260074,0
+ITW.US,D,20110301,000000,41.7062,41.8483,40.3577,40.4712,3424536.7535615,0
+ITW.US,D,20110302,000000,40.3755,41.5414,40.3301,40.8835,3343493.8885304,0
+ITW.US,D,20110303,000000,41.2268,41.7536,41.212,41.6618,2912068.8472972,0
+ITW.US,D,20110304,000000,41.7013,41.8769,41.0591,41.5444,3252012.3561834,0
+ITW.US,D,20110307,000000,41.6026,41.9873,41.2179,41.4498,3384963.691763,0
+ITW.US,D,20110308,000000,41.5148,42.3858,41.4912,42.1629,4199558.8879293,0
+ITW.US,D,20110309,000000,42.1629,42.3326,41.7417,42.2694,3349072.5994402,0
+ITW.US,D,20110310,000000,41.6845,41.7062,41.0137,41.1597,3844110.962424,0
+ITW.US,D,20110311,000000,40.8382,41.5838,40.8382,41.3323,2690928.6657299,0
+ITW.US,D,20110314,000000,41.2771,41.2771,40.8687,41.1419,2770535.0355114,0
+ITW.US,D,20110315,000000,39.9612,41.1113,39.7353,40.849,5268089.3407008,0
+ITW.US,D,20110316,000000,40.6665,40.9151,39.7412,40.1605,4927808.2503621,0
+ITW.US,D,20110317,000000,40.9536,41.0137,40.3755,40.6794,3442152.8283353,0
+ITW.US,D,20110318,000000,41.4231,41.429,40.6093,40.8687,4658119.1926413,0
+ITW.US,D,20110321,000000,41.4448,41.7674,41.356,41.4527,1769540.1346395,0
+ITW.US,D,20110322,000000,41.6983,41.7457,41.1953,41.4231,2589656.2575031,0
+ITW.US,D,20110323,000000,41.2791,41.4784,41.0137,41.3807,3337337.3354946,0
+ITW.US,D,20110324,000000,41.5562,41.6678,41.2179,41.6292,2793037.4244022,0
+ITW.US,D,20110325,000000,41.6914,41.8197,41.576,41.6056,4454120.6470499,0
+ITW.US,D,20110328,000000,41.6983,41.7318,40.9989,41.0749,4433995.5209401,0
+ITW.US,D,20110329,000000,41.0059,41.4359,40.8312,41.4359,3004220.4737585,0
+ITW.US,D,20110330,000000,41.1953,41.2583,40.7316,40.7839,5075543.2205407,0
+ITW.US,D,20110331,000000,40.781,41.2485,40.6408,40.9131,4459105.295704,0
+ITW.US,D,20110401,000000,41.2179,41.3807,40.8993,41.2426,4110999.0064714,0
+ITW.US,D,20110404,000000,41.3491,41.7131,41.1824,41.6983,3069330.1024876,0
+ITW.US,D,20110405,000000,41.576,41.9853,41.3649,41.501,2697298.1079699,0
+ITW.US,D,20110406,000000,41.723,41.8413,41.2939,41.4694,2451598.6222955,0
+ITW.US,D,20110407,000000,41.4872,41.646,41.1667,41.3807,2427412.3811748,0
+ITW.US,D,20110408,000000,41.6125,41.6756,40.9615,41.3807,3588152.2446201,0
+ITW.US,D,20110411,000000,41.356,41.5918,41.2347,41.3738,2753163.2764434,0
+ITW.US,D,20110412,000000,41.1035,41.1429,40.3677,40.8244,3395211.772553,0
+ITW.US,D,20110413,000000,41.0275,41.0887,40.4791,40.6024,3040192.6667305,0
+ITW.US,D,20110414,000000,40.3509,40.6172,40.0253,40.5107,2628228.7400415,0
+ITW.US,D,20110415,000000,40.847,40.9141,40.5057,40.6024,3631888.8109992,0
+ITW.US,D,20110418,000000,40.1625,40.2295,39.6712,40.0608,3183813.8064763,0
+ITW.US,D,20110419,000000,40.0392,40.488,39.9691,40.2877,3012697.5191206,0
+ITW.US,D,20110420,000000,40.8598,41.1597,40.6636,41.0216,3194875.9350331,0
+ITW.US,D,20110421,000000,41.2347,41.286,40.9831,41.1824,2060235.2742725,0
+ITW.US,D,20110425,000000,41.0887,41.5918,41.0512,41.4359,3678751.8074065,0
+ITW.US,D,20110426,000000,42.8435,44.1752,42.2398,43.9681,9055271.7023881,0
+ITW.US,D,20110427,000000,43.9,44.0826,43.3446,43.9208,5342157.5498969,0
+ITW.US,D,20110428,000000,43.9523,44.5165,43.9454,44.4347,5605937.4115623,0
+ITW.US,D,20110429,000000,44.5589,44.772,44.2324,44.4859,3370827.8485999,0
+ITW.US,D,20110502,000000,44.6083,44.7464,44.0894,44.1979,3267870.574385,0
+ITW.US,D,20110503,000000,44.1446,44.4623,43.8606,44.4119,8289243.6300214,0
+ITW.US,D,20110504,000000,44.3666,44.5659,43.8241,43.9918,3980642.8916676,0
+ITW.US,D,20110505,000000,43.8014,44.2354,43.5025,43.7185,3529358.3289509,0
+ITW.US,D,20110506,000000,44.3735,44.6517,43.9681,44.2877,4666033.6022494,0
+ITW.US,D,20110509,000000,44.2877,44.627,43.9523,44.1802,3336750.3695457,0
+ITW.US,D,20110510,000000,44.4701,44.6349,44.1358,44.3962,4188737.0200459,0
+ITW.US,D,20110511,000000,44.3962,44.5659,43.7619,44.2433,4001828.4087663,0
+ITW.US,D,20110512,000000,44.2058,44.5077,43.6801,44.4257,3124385.2782267,0
+ITW.US,D,20110513,000000,44.2433,44.627,44.0598,44.1358,4552825.2059701,0
+ITW.US,D,20110516,000000,44.0086,44.5323,43.6801,43.7264,4246286.0407492,0
+ITW.US,D,20110517,000000,43.6415,43.7185,42.8011,43.3989,4863706.2971998,0
+ITW.US,D,20110518,000000,43.5351,44.0598,43.2756,43.9828,3257402.5080838,0
+ITW.US,D,20110519,000000,44.2127,44.4377,43.6169,43.906,3724180.3360804,0
+ITW.US,D,20110520,000000,43.8546,43.977,43.389,43.4798,4334558.0149023,0
+ITW.US,D,20110523,000000,42.9698,43.2086,42.7479,43.0635,3957727.9032238,0
+ITW.US,D,20110524,000000,43.2598,43.4058,42.8583,43.0398,2891931.55609,0
+ITW.US,D,20110525,000000,42.8189,43.5429,42.7637,43.4413,3980460.4152068,0
+ITW.US,D,20110526,000000,43.2756,43.5923,43.0478,43.4058,3065773.8390182,0
+ITW.US,D,20110527,000000,43.6563,43.7107,43.2884,43.4413,3634783.0904191,0
+ITW.US,D,20110531,000000,43.9109,43.9908,43.2262,43.6583,5165259.8000085,0
+ITW.US,D,20110601,000000,43.4216,43.6485,42.8515,42.8515,6376515.2303515,0
+ITW.US,D,20110602,000000,43.0093,43.252,42.7815,43.0231,3448981.5030017,0
+ITW.US,D,20110603,000000,42.4598,43.0478,42.444,42.7133,4538381.1803398,0
+ITW.US,D,20110606,000000,42.5881,42.7903,42.2922,42.4756,3133115.7631178,0
+ITW.US,D,20110607,000000,42.6394,42.7923,42.4036,42.4263,4157339.9174492,0
+ITW.US,D,20110608,000000,42.3198,42.5604,41.8927,41.9943,5579592.8794135,0
+ITW.US,D,20110609,000000,41.9943,42.4648,41.9015,42.1481,2966323.154125,0
+ITW.US,D,20110610,000000,41.9824,42.158,41.4852,41.6125,3760813.4993438,0
+ITW.US,D,20110613,000000,41.723,41.9715,41.4448,41.5484,2704054.8058101,0
+ITW.US,D,20110614,000000,41.9567,42.6512,41.8818,42.3089,3362424.8075801,0
+ITW.US,D,20110615,000000,41.8561,42.0525,41.1745,41.356,5170852.7035319,0
+ITW.US,D,20110616,000000,41.4507,41.7683,41.1399,41.6125,3155275.5017655,0
+ITW.US,D,20110617,000000,41.9529,42.0978,41.7131,41.8354,3923609.8738451,0
+ITW.US,D,20110620,000000,41.7683,41.9577,41.3393,41.5996,4748329.4723114,0
+ITW.US,D,20110621,000000,41.8354,42.3986,41.5158,42.305,3627329.9407535,0
+ITW.US,D,20110622,000000,42.6492,43.0941,42.1886,42.23,4400464.4575103,0
+ITW.US,D,20110623,000000,41.5996,41.866,41.1547,41.8009,5444764.063804,0
+ITW.US,D,20110624,000000,41.8275,41.9943,41.3314,41.3945,3012050.741443,0
+ITW.US,D,20110627,000000,41.428,41.939,41.2623,41.6983,2337795.1500023,0
+ITW.US,D,20110628,000000,41.866,42.3336,41.723,42.1422,3411567.7459893,0
+ITW.US,D,20110629,000000,42.2724,42.3652,41.9459,42.2872,3455986.5715801,0
+ITW.US,D,20110630,000000,42.4707,43.4137,42.4026,43.2934,4323664.1701927,0
+ITW.US,D,20110701,000000,43.1385,44.2305,43.0556,44.1526,3938001.1840534,0
+ITW.US,D,20110705,000000,44.1752,44.3351,43.8537,44.1812,3909585.5440746,0
+ITW.US,D,20110706,000000,44.1446,44.6556,44.1112,44.5441,3233265.9411107,0
+ITW.US,D,20110707,000000,44.9012,45.4221,44.8105,45.2307,4038469.6820946,0
+ITW.US,D,20110708,000000,44.5688,45.1784,44.4563,45.1488,3847764.5466723,0
+ITW.US,D,20110711,000000,44.4879,44.6477,44.3971,44.5599,4460956.418023,0
+ITW.US,D,20110712,000000,44.4563,44.5688,44.0894,44.1446,4146233.1835354,0
+ITW.US,D,20110713,000000,44.4405,44.7148,44.1664,44.2364,3007144.1521637,0
+ITW.US,D,20110714,000000,44.2788,44.5017,43.4236,43.5479,3338263.9104123,0
+ITW.US,D,20110715,000000,43.6761,43.7521,43.2983,43.7521,3776146.5908415,0
+ITW.US,D,20110718,000000,43.5853,43.5853,42.8781,43.171,2894116.2048289,0
+ITW.US,D,20110719,000000,43.3388,43.4709,42.8643,43.393,3548696.778763,0
+ITW.US,D,20110720,000000,43.6229,43.6229,43.0714,43.3624,2293887.2585018,0
+ITW.US,D,20110721,000000,43.6997,44.1446,43.3545,43.6525,4302816.2345465,0
+ITW.US,D,20110722,000000,43.6051,43.6692,43.1237,43.6613,2541069.8722993,0
+ITW.US,D,20110725,000000,43.3476,44.1446,43.2106,43.6919,4139658.9621561,0
+ITW.US,D,20110726,000000,40.2039,41.4369,39.6258,40.1092,16570508.983674,0
+ITW.US,D,20110727,000000,39.8448,39.8508,38.7025,38.8702,9856185.2190269,0
+ITW.US,D,20110728,000000,38.9264,39.3615,38.1422,38.159,9321805.9448533,0
+ITW.US,D,20110729,000000,37.723,38.5437,37.5908,38.1669,9416302.3938358,0
+ITW.US,D,20110801,000000,38.7085,39.2401,37.868,38.2408,6585554.1812935,0
+ITW.US,D,20110802,000000,37.5119,38.0574,37.0453,37.0453,7984622.4951551,0
+ITW.US,D,20110803,000000,37.0473,37.8069,36.4939,37.4518,10347646.029621,0
+ITW.US,D,20110804,000000,36.9545,36.9545,35.6209,35.6357,8806371.7823429,0
+ITW.US,D,20110805,000000,36.2453,36.634,34.8554,35.5045,12698205.408056,0
+ITW.US,D,20110808,000000,34.4955,34.7716,32.8007,32.8777,10699731.319457,0
+ITW.US,D,20110809,000000,33.0542,34.0998,31.9485,34.012,14446884.428193,0
+ITW.US,D,20110810,000000,33.3078,33.944,32.3558,32.4328,13296033.775166,0
+ITW.US,D,20110811,000000,32.6163,34.9106,32.5867,34.3553,9056165.837046,0
+ITW.US,D,20110812,000000,34.4875,34.815,34.0644,34.5565,6569601.6835872,0
+ITW.US,D,20110815,000000,34.5615,35.2382,34.3327,34.7085,6875273.0718611,0
+ITW.US,D,20110816,000000,34.0742,34.672,33.9598,34.3109,5741205.1844358,0
+ITW.US,D,20110817,000000,34.5565,34.8476,33.5829,33.7605,5895338.9958398,0
+ITW.US,D,20110818,000000,32.6399,32.7771,31.4838,31.7433,10792930.158052,0
+ITW.US,D,20110819,000000,31.4158,32.3252,31.2875,31.6979,10054605.053709,0
+ITW.US,D,20110822,000000,32.4614,32.7031,32.1132,32.2177,8713294.5947221,0
+ITW.US,D,20110823,000000,32.3184,33.6067,32.0343,33.5929,7723303.0244363,0
+ITW.US,D,20110824,000000,33.6067,34.38,33.2387,34.2804,6345999.0835573,0
+ITW.US,D,20110825,000000,34.4875,34.6029,33.3078,33.3916,8479743.9863043,0
+ITW.US,D,20110826,000000,33.2062,34.5615,32.5995,34.3247,6260843.4018514,0
+ITW.US,D,20110829,000000,34.7943,35.69,34.7943,35.6002,3533885.7726949,0
+ITW.US,D,20110830,000000,35.5538,35.7946,35.0399,35.5765,5130321.6403142,0
+ITW.US,D,20110831,000000,35.8626,36.2285,35.3645,35.6673,4907704.4131727,0
+ITW.US,D,20110901,000000,35.8518,35.9297,34.5565,34.6493,6686582.2738145,0
+ITW.US,D,20110902,000000,34.0248,34.1788,33.3364,33.4646,5175696.439808,0
+ITW.US,D,20110906,000000,32.418,33.4074,32.3243,33.2624,5924559.5597623,0
+ITW.US,D,20110907,000000,33.8148,34.5181,33.6382,34.4875,4630752.7923122,0
+ITW.US,D,20110908,000000,34.1116,34.4057,33.653,33.8385,4269683.578056,0
+ITW.US,D,20110909,000000,33.4074,33.4666,32.3874,32.5808,5514201.4259283,0
+ITW.US,D,20110912,000000,32.1803,32.5492,31.6072,32.4614,6065863.2484558,0
+ITW.US,D,20110913,000000,32.5867,33.4537,32.3953,33.2702,5624834.8765941,0
+ITW.US,D,20110914,000000,33.5198,34.74,32.9517,34.3327,6751120.1429664,0
+ITW.US,D,20110915,000000,34.7499,34.963,34.2804,34.9452,4727009.1253833,0
+ITW.US,D,20110916,000000,35.2057,35.4769,34.5259,34.7904,6473247.0159788,0
+ITW.US,D,20110919,000000,34.156,34.7499,33.7822,34.5713,4765358.5811363,0
+ITW.US,D,20110920,000000,34.7361,35.2145,34.4057,34.4875,4734732.9484656,0
+ITW.US,D,20110921,000000,34.4057,34.7815,33.431,33.4528,6177144.4905575,0
+ITW.US,D,20110922,000000,32.4476,32.5867,31.8537,32.2483,9275032.15916,0
+ITW.US,D,20110923,000000,31.8064,33.22,31.8064,32.6971,5831049.4974261,0
+ITW.US,D,20110926,000000,32.9822,33.8148,32.3706,33.7852,4830854.4517074,0
+ITW.US,D,20110927,000000,34.7519,35.2973,34.2419,34.4559,4002247.0908681,0
+ITW.US,D,20110928,000000,34.5813,34.819,33.1184,33.1874,4761682.6942093,0
+ITW.US,D,20110929,000000,33.8868,34.1403,32.8273,33.3738,5005574.6491638,0
+ITW.US,D,20110930,000000,32.9379,33.219,32.1329,32.1398,5408433.000459,0
+ITW.US,D,20111003,000000,31.7975,32.2148,31.0025,31.0173,6349486.4114748,0
+ITW.US,D,20111004,000000,30.4225,32.3538,30.2261,32.3292,6527416.1671249,0
+ITW.US,D,20111005,000000,32.4802,33.22,32.1398,33.1046,5785566.2258141,0
+ITW.US,D,20111006,000000,33.1361,33.8779,32.7791,33.8779,6556263.668061,0
+ITW.US,D,20111007,000000,34.2094,34.2094,32.9418,33.3344,6352544.9197094,0
+ITW.US,D,20111010,000000,34.0239,34.7588,33.8779,34.7588,3014595.274313,0
+ITW.US,D,20111011,000000,34.5901,34.7519,34.161,34.5625,4260939.9143095,0
+ITW.US,D,20111012,000000,34.7972,36.0037,34.7972,35.5548,4122131.0843383,0
+ITW.US,D,20111013,000000,35.2619,35.4601,34.6878,35.2973,3091169.4935708,0
+ITW.US,D,20111014,000000,35.8882,36.3025,35.7422,36.2266,3523947.9018883,0
+ITW.US,D,20111017,000000,36.0973,36.1497,34.9334,35.0981,3368478.9710462,0
+ITW.US,D,20111018,000000,35.1524,36.5097,34.7657,36.1733,4922285.2961486,0
+ITW.US,D,20111019,000000,36.0973,36.3894,35.5312,35.6998,2862248.7184668,0
+ITW.US,D,20111020,000000,35.8626,36.1793,35.2619,35.9445,3502392.3630774,0
+ITW.US,D,20111021,000000,36.4653,36.6034,36.0885,36.5906,4211993.6449746,0
+ITW.US,D,20111024,000000,36.6952,37.5296,36.5906,37.2614,4109085.0311493,0
+ITW.US,D,20111025,000000,37.0207,37.0207,35.1119,35.2687,6931317.675521,0
+ITW.US,D,20111026,000000,35.7896,36.0263,34.8988,35.758,6152015.4543894,0
+ITW.US,D,20111027,000000,37.0059,38.374,36.9595,37.9953,7007357.644252,0
+ITW.US,D,20111028,000000,37.8117,38.3208,37.5218,37.9548,4922747.5698493,0
+ITW.US,D,20111031,000000,37.8117,38.0821,36.8382,37.5652,7867623.6572817,0
+ITW.US,D,20111101,000000,36.2266,37.0207,35.766,36.0421,5990113.214546,0
+ITW.US,D,20111102,000000,36.635,37.2544,36.5422,36.9773,4390493.1326858,0
+ITW.US,D,20111103,000000,37.4794,38.3356,37.0739,38.2546,5300328.8762914,0
+ITW.US,D,20111104,000000,37.8099,38.227,37.6323,38.0367,3404360.9395459,0
+ITW.US,D,20111107,000000,38.1758,38.5683,37.5168,38.4115,3717328.3449774,0
+ITW.US,D,20111108,000000,38.2882,38.3672,37.3324,37.8403,5846902.6468371,0
+ITW.US,D,20111109,000000,36.6724,36.6882,35.5312,35.6446,8086798.161863,0
+ITW.US,D,20111110,000000,36.1793,36.2729,35.4237,35.685,7264112.1621764,0
+ITW.US,D,20111111,000000,36.2947,36.4495,36.0421,36.2591,4597142.6557493,0
+ITW.US,D,20111114,000000,36.1073,36.3243,35.5548,35.7975,4203104.0000594,0
+ITW.US,D,20111115,000000,35.7975,36.0639,35.6229,35.7245,10487311.4852,0
+ITW.US,D,20111116,000000,35.4473,35.7738,35.038,35.104,5445603.4555236,0
+ITW.US,D,20111117,000000,34.8988,35.0044,33.9924,34.2853,4682122.9573013,0
+ITW.US,D,20111118,000000,34.5181,34.966,34.2804,34.7183,4575670.245104,0
+ITW.US,D,20111121,000000,34.2242,34.3179,33.4449,33.8305,4002612.0437897,0
+ITW.US,D,20111122,000000,33.8385,34.2577,33.4606,34.0318,3516913.4343245,0
+ITW.US,D,20111123,000000,33.6895,33.8069,32.8333,32.8333,3508038.9957809,0
+ITW.US,D,20111125,000000,32.8589,33.3068,32.7652,32.8945,1685616.169044,0
+ITW.US,D,20111128,000000,33.8779,34.161,33.4833,33.7635,3887460.2732028,0
+ITW.US,D,20111129,000000,33.799,34.1166,33.365,33.5198,5297234.8865227,0
+ITW.US,D,20111130,000000,34.7065,35.2333,34.6976,35.106,8281477.2290982,0
+ITW.US,D,20111201,000000,34.9808,35.2757,34.8042,34.8584,3673502.5678842,0
+ITW.US,D,20111202,000000,35.1967,35.9208,35.1761,35.4976,6596091.1831464,0
+ITW.US,D,20111205,000000,36.2019,36.5008,35.9514,36.3321,5747185.3435595,0
+ITW.US,D,20111206,000000,36.2542,36.7188,36.0895,36.4604,3960127.4686833,0
+ITW.US,D,20111207,000000,36.2897,36.8737,35.682,36.702,10461764.780688,0
+ITW.US,D,20111208,000000,36.3943,36.4682,35.69,35.7808,5477638.2119749,0
+ITW.US,D,20111209,000000,35.9257,36.49,35.756,36.416,3927165.1235563,0
+ITW.US,D,20111212,000000,36.0352,36.2019,35.5775,36.1221,3787412.4847795,0
+ITW.US,D,20111213,000000,36.4347,36.566,35.6367,35.8715,4904690.5102952,0
+ITW.US,D,20111214,000000,35.6081,35.6702,35.1356,35.3989,5390666.889484,0
+ITW.US,D,20111215,000000,35.8952,36.0491,35.2757,35.3447,3322921.6950915,0
+ITW.US,D,20111216,000000,35.6978,36.3844,35.3861,35.5361,7437982.830332,0
+ITW.US,D,20111219,000000,35.7078,35.758,35.1445,35.2451,4281561.7818959,0
+ITW.US,D,20111220,000000,35.9849,36.563,35.839,36.484,3633250.2881483,0
+ITW.US,D,20111221,000000,36.563,36.9841,35.682,36.0806,5409839.0829652,0
+ITW.US,D,20111222,000000,36.3055,36.563,36.124,36.2897,3134864.4958671,0
+ITW.US,D,20111223,000000,36.4752,36.923,36.3657,36.8658,2023687.2666908,0
+ITW.US,D,20111227,000000,36.7898,37.0838,36.6448,36.9841,1415876.4234175,0
+ITW.US,D,20111228,000000,36.9507,37.0117,36.0263,36.124,2373530.1235754,0
+ITW.US,D,20111229,000000,36.2285,36.5788,36.1161,36.5146,1926369.5288727,0
+ITW.US,D,20111230,000000,36.342,36.6872,36.3203,36.3578,1686657.2986286,0
+ITW.US,D,20120103,000000,37.2692,37.7299,37.2564,37.3866,3044572.1017897,0
+ITW.US,D,20120104,000000,37.4024,37.6845,37.2624,37.58,2320808.6190182,0
+ITW.US,D,20120105,000000,37.2061,37.7625,36.9151,37.6767,2447037.7245337,0
+ITW.US,D,20120106,000000,37.6036,37.6224,37.0285,37.1982,8980680.3940043,0
+ITW.US,D,20120109,000000,37.3432,37.4024,37.0217,37.2692,2516020.9230223,0
+ITW.US,D,20120110,000000,37.8237,38.0791,37.5267,37.8927,4396899.0702178,0
+ITW.US,D,20120111,000000,37.7457,38.307,37.7201,38.1846,2633412.0852863,0
+ITW.US,D,20120112,000000,38.4145,38.6591,38.0643,38.5329,3012846.5415637,0
+ITW.US,D,20120113,000000,38.2912,38.5487,37.8305,38.4303,2994444.8042503,0
+ITW.US,D,20120117,000000,39.4117,40.3933,39.2608,39.6682,7657530.3978997,0
+ITW.US,D,20120118,000000,39.7087,39.9553,39.2263,39.4661,6423510.0153139,0
+ITW.US,D,20120119,000000,39.5439,39.9168,39.4513,39.8714,4714231.718095,0
+ITW.US,D,20120120,000000,39.8478,40.2651,39.6998,40.0648,4481213.3326879,0
+ITW.US,D,20120123,000000,40.0806,40.2729,39.9336,40.1269,3285665.0705871,0
+ITW.US,D,20120124,000000,39.8774,40.4781,39.7955,40.4219,2441562.4169516,0
+ITW.US,D,20120125,000000,40.4297,41.2574,40.05,41.1153,3395856.5227145,0
+ITW.US,D,20120126,000000,41.9361,41.9853,41.0463,41.2643,3756295.1794228,0
+ITW.US,D,20120127,000000,41.0927,41.3669,40.9289,41.0789,3829512.84556,0
+ITW.US,D,20120130,000000,40.7888,41.646,40.5718,41.4132,6017816.1825696,0
+ITW.US,D,20120131,000000,41.3758,41.9677,40.3725,41.2791,6442685.2500695,0
+ITW.US,D,20120201,000000,42.1057,43.1632,41.6756,42.7341,6647888.1403021,0
+ITW.US,D,20120202,000000,42.8129,42.8129,42.4392,42.7953,3871908.2099522,0
+ITW.US,D,20120203,000000,43.2184,43.3279,42.7833,43.2816,3721122.8416039,0
+ITW.US,D,20120206,000000,42.8998,43.4749,42.8544,43.2658,3961173.6670585,0
+ITW.US,D,20120207,000000,43.2036,43.5547,42.8761,43.4295,2858255.5252496,0
+ITW.US,D,20120208,000000,43.4295,43.7757,43.2352,43.5893,3357465.5028788,0
+ITW.US,D,20120209,000000,43.7461,43.8714,43.3012,43.8566,3448882.1547064,0
+ITW.US,D,20120210,000000,43.4966,43.5123,42.9373,43.3664,2576512.883535,0
+ITW.US,D,20120213,000000,43.4897,43.5843,43.0478,43.5547,3602837.5446819,0
+ITW.US,D,20120214,000000,43.4295,43.6229,43.247,43.5715,3288358.6259002,0
+ITW.US,D,20120215,000000,43.5843,43.7254,42.9116,43.1533,2171875.386747,0
+ITW.US,D,20120216,000000,43.3111,44.0134,43.2184,43.9168,3112907.5088425,0
+ITW.US,D,20120217,000000,44.0352,44.2995,43.7323,43.7393,3096000.0509914,0
+ITW.US,D,20120221,000000,43.8882,44.3222,43.8882,44.0282,2806743.4341243,0
+ITW.US,D,20120222,000000,44.0894,44.1456,43.6701,43.7619,2445875.9577332,0
+ITW.US,D,20120223,000000,43.8024,44.051,43.5893,43.8566,3882639.8533633,0
+ITW.US,D,20120224,000000,43.7846,43.9168,43.4364,43.5291,2908682.8951912,0
+ITW.US,D,20120227,000000,43.2124,44.1674,43.0478,43.8024,3155508.6661321,0
+ITW.US,D,20120228,000000,43.7323,44.0134,43.4897,43.5971,2589542.7165942,0
+ITW.US,D,20120229,000000,43.5933,43.8418,43.2262,43.3516,4121201.4681463,0
+ITW.US,D,20120301,000000,43.4897,43.7846,43.1533,43.4966,3466541.8210792,0
+ITW.US,D,20120302,000000,43.5193,43.5281,43.1504,43.1996,2722032.7922312,0
+ITW.US,D,20120305,000000,43.2658,43.3822,42.9679,43.0941,2766554.0073916,0
+ITW.US,D,20120306,000000,42.6601,42.7075,41.7437,41.7437,5724442.6939953,0
+ITW.US,D,20120307,000000,42.0051,42.3366,41.9529,42.2211,11557205.442637,0
+ITW.US,D,20120308,000000,42.3938,43.105,42.3938,42.7963,3110895.1989831,0
+ITW.US,D,20120309,000000,42.8781,43.4729,42.7676,43.1504,2733243.943231,0
+ITW.US,D,20120312,000000,43.2272,43.5291,43.181,43.3279,2670169.940798,0
+ITW.US,D,20120313,000000,43.4897,44.1279,43.4749,44.1279,3518320.5305889,0
+ITW.US,D,20120314,000000,44.192,44.4543,44.0954,44.3301,3319456.6698526,0
+ITW.US,D,20120315,000000,44.3715,45.0857,44.2995,45.0551,3601621.0349433,0
+ITW.US,D,20120316,000000,45.1094,45.1508,44.8372,45.0768,4204566.8530201,0
+ITW.US,D,20120319,000000,45.0295,45.3373,44.8992,45.21,2811751.3992151,0
+ITW.US,D,20120320,000000,44.9298,45.0462,44.3685,44.5135,2347781.6811986,0
+ITW.US,D,20120321,000000,44.556,44.6546,44.3025,44.4663,2209623.6839376,0
+ITW.US,D,20120322,000000,44.1634,44.1634,43.325,44.045,3155149.7957591,0
+ITW.US,D,20120323,000000,43.9996,44.5135,43.6771,44.3025,2581924.3243558,0
+ITW.US,D,20120326,000000,44.8746,45.1439,44.7878,45.0157,2416182.9825288,0
+ITW.US,D,20120327,000000,45.1439,45.2731,44.9466,44.995,2236811.6628384,0
+ITW.US,D,20120328,000000,44.9298,44.9624,44.0696,44.4663,2953073.3355548,0
+ITW.US,D,20120329,000000,44.1792,44.556,43.897,44.4919,2551917.0841356,0
+ITW.US,D,20120330,000000,44.7217,44.9378,44.5727,44.7424,2603102.7451477,0
+ITW.US,D,20120402,000000,44.4821,45.0926,44.4297,44.779,3676499.2368738,0
+ITW.US,D,20120403,000000,44.705,44.7947,44.2571,44.6014,3033294.0427543,0
+ITW.US,D,20120404,000000,44.2186,44.263,43.8635,44.1851,2904913.7425176,0
+ITW.US,D,20120405,000000,43.9582,44.2778,43.8803,44.0835,1666060.7749951,0
+ITW.US,D,20120409,000000,43.6041,43.6525,43.1928,43.4798,2617967.4803959,0
+ITW.US,D,20120410,000000,43.3723,43.4729,42.7963,42.885,3634824.6545018,0
+ITW.US,D,20120411,000000,43.396,43.5705,43.246,43.3634,3503071.5810148,0
+ITW.US,D,20120412,000000,43.4108,44.4425,43.325,44.4061,2667903.1776515,0
+ITW.US,D,20120413,000000,43.5893,43.975,42.9146,42.9412,6074129.43213,0
+ITW.US,D,20120416,000000,43.177,43.5617,42.8495,43.1996,5234834.0194784,0
+ITW.US,D,20120417,000000,43.4729,44.0608,43.3565,43.6869,4064773.6639187,0
+ITW.US,D,20120418,000000,43.4729,43.9109,43.2086,43.8033,2726398.0346767,0
+ITW.US,D,20120419,000000,43.7856,44.0608,43.1582,43.4029,4033696.9088867,0
+ITW.US,D,20120420,000000,43.5538,44.0224,43.5123,43.7007,4807609.9918761,0
+ITW.US,D,20120423,000000,43.1848,43.3338,42.5861,43.253,4487065.758289,0
+ITW.US,D,20120424,000000,43.4729,44.4741,43.4196,44.3971,4201232.6025781,0
+ITW.US,D,20120425,000000,44.6961,45.5345,44.6961,45.0768,5263879.203247,0
+ITW.US,D,20120426,000000,44.9772,45.1952,44.629,45.1193,2594589.2044933,0
+ITW.US,D,20120427,000000,45.282,45.643,45.0857,45.5197,2492151.9881917,0
+ITW.US,D,20120430,000000,45.5256,45.6085,44.7217,44.9466,2409218.464275,0
+ITW.US,D,20120501,000000,44.8686,45.503,44.4219,44.9378,2583627.4379899,0
+ITW.US,D,20120502,000000,44.6803,45.3145,44.6369,45.2189,2840733.7299805,0
+ITW.US,D,20120503,000000,45.3067,45.3698,44.8134,44.9062,2539533.0149961,0
+ITW.US,D,20120504,000000,44.7286,44.7286,43.9168,44.2028,2911218.3042382,0
+ITW.US,D,20120507,000000,44.0076,44.8292,43.8803,44.4583,3187006.1307821,0
+ITW.US,D,20120508,000000,44.123,44.3913,43.5617,44.2778,3900237.6804912,0
+ITW.US,D,20120509,000000,43.8191,44.0224,43.3072,43.6929,4222679.6692706,0
+ITW.US,D,20120510,000000,44.123,44.3971,43.8892,44.123,3675342.538864,0
+ITW.US,D,20120511,000000,43.7531,44.7148,43.7323,44.1703,2737279.714289,0
+ITW.US,D,20120514,000000,43.7629,43.9582,43.3072,43.6929,3336885.1993751,0
+ITW.US,D,20120515,000000,43.7323,43.9266,43.2144,43.3723,3125183.1058636,0
+ITW.US,D,20120516,000000,43.6525,43.8033,42.8929,42.9945,4422940.48869,0
+ITW.US,D,20120517,000000,43.0191,43.1346,41.9972,42.1165,4297039.840804,0
+ITW.US,D,20120518,000000,42.3444,42.885,41.7901,41.9479,4775418.1029169,0
+ITW.US,D,20120521,000000,42.1728,42.7143,42.0051,42.6029,3149308.5214973,0
+ITW.US,D,20120522,000000,42.7361,43.0754,42.521,42.7963,2656398.0367982,0
+ITW.US,D,20120523,000000,42.5338,43.317,42.0879,43.1582,4130087.058029,0
+ITW.US,D,20120524,000000,43.4108,43.6701,43.0349,43.6701,5684833.1369046,0
+ITW.US,D,20120525,000000,44.1486,44.4219,43.9828,44.0904,7812868.5539449,0
+ITW.US,D,20120529,000000,44.3913,44.8686,44.3833,44.8046,5647004.752823,0
+ITW.US,D,20120530,000000,44.4663,44.4919,43.6287,43.8635,4802616.2193989,0
+ITW.US,D,20120531,000000,43.7629,44.3833,43.4956,43.9828,6106752.1682883,0
+ITW.US,D,20120601,000000,43.1286,43.317,42.7075,42.9619,6465403.5694389,0
+ITW.US,D,20120604,000000,42.9708,43.0754,42.2576,42.6167,5976849.2033622,0
+ITW.US,D,20120605,000000,42.382,42.5762,41.9025,42.444,5082110.3456132,0
+ITW.US,D,20120606,000000,42.7843,43.3111,42.6157,43.3111,4959954.5202061,0
+ITW.US,D,20120607,000000,43.8507,44.2502,43.7145,43.7521,7365438.2995834,0
+ITW.US,D,20120608,000000,43.6267,44.0608,43.3674,43.8714,3924390.4675941,0
+ITW.US,D,20120611,000000,44.3518,44.3685,43.0191,43.097,4112005.6682801,0
+ITW.US,D,20120612,000000,43.1424,43.5893,42.8327,43.4581,4109981.1933234,0
+ITW.US,D,20120613,000000,43.253,43.2904,42.447,42.7075,7269018.7514557,0
+ITW.US,D,20120614,000000,42.7143,42.8249,41.9833,42.3602,5682262.2463236,0
+ITW.US,D,20120615,000000,42.6009,42.7193,42.2842,42.6749,5195893.542744,0
+ITW.US,D,20120618,000000,42.4924,42.7676,42.298,42.6325,3482623.0660661,0
+ITW.US,D,20120619,000000,42.7499,43.7067,42.7133,43.4147,3603559.3404602,0
+ITW.US,D,20120620,000000,43.4078,43.4917,42.6749,43.026,3347094.7573568,0
+ITW.US,D,20120621,000000,43.1366,43.32,41.6056,41.6638,6032519.7302774,0
+ITW.US,D,20120622,000000,41.8946,42.159,41.4892,42.0425,4531903.2659815,0
+ITW.US,D,20120625,000000,41.569,41.5996,40.7326,40.9368,4884938.4471718,0
+ITW.US,D,20120626,000000,40.9536,41.0789,40.2571,40.6448,3724178.3085642,0
+ITW.US,D,20120627,000000,40.8588,41.2445,40.5758,40.6932,3211736.7600109,0
+ITW.US,D,20120628,000000,40.053,40.2975,39.7156,40.1822,4676168.1421305,0
+ITW.US,D,20120629,000000,41.355,41.718,41.1755,41.718,3662825.6674113,0
+ITW.US,D,20120702,000000,41.3807,41.8847,40.7958,41.0641,5111470.8081556,0
+ITW.US,D,20120703,000000,40.9289,41.5829,40.8352,41.4251,2887974.858165,0
+ITW.US,D,20120705,000000,41.2535,41.7802,41.0009,41.576,3019523.1525127,0
+ITW.US,D,20120706,000000,41.0789,41.1499,40.7248,41.0641,3282800.1901526,0
+ITW.US,D,20120709,000000,40.9536,41.2682,40.779,41.2535,4710061.1172076,0
+ITW.US,D,20120710,000000,41.431,41.648,40.1575,40.4091,5244751.6151228,0
+ITW.US,D,20120711,000000,40.6537,40.6537,39.5972,39.6673,5803721.6199053,0
+ITW.US,D,20120712,000000,39.3358,39.6673,38.7045,39.4709,4549007.3929069,0
+ITW.US,D,20120713,000000,39.5085,40.1062,39.4789,40.0322,3393389.0354613,0
+ITW.US,D,20120716,000000,39.8794,39.9908,39.4621,39.7955,4266620.0010309,0
+ITW.US,D,20120717,000000,39.8566,40.0164,39.3447,39.832,3996420.0092199,0
+ITW.US,D,20120718,000000,39.7452,41.8423,39.6998,41.5996,6240169.8326011,0
+ITW.US,D,20120719,000000,41.6401,42.3336,41.5829,42.3099,5106354.3709465,0
+ITW.US,D,20120720,000000,41.8571,42.1757,41.8068,42.0327,4768656.3362862,0
+ITW.US,D,20120723,000000,41.5386,42.518,41.1419,42.2546,6014316.6895546,0
+ITW.US,D,20120724,000000,42.5841,42.593,40.3617,41.2445,5963720.0220077,0
+ITW.US,D,20120725,000000,41.7437,42.1856,41.2535,41.569,4770907.8930608,0
+ITW.US,D,20120726,000000,42.159,42.593,41.569,42.2468,4415305.8763219,0
+ITW.US,D,20120727,000000,42.6009,43.7747,42.2842,43.5933,5028715.7056674,0
+ITW.US,D,20120730,000000,43.4917,43.7303,42.9718,43.0527,3987612.478712,0
+ITW.US,D,20120731,000000,42.9905,43.32,42.7843,42.8633,3838172.367383,0
+ITW.US,D,20120801,000000,43.17,43.3831,42.4194,42.5841,3419689.9760111,0
+ITW.US,D,20120802,000000,42.1856,42.5407,41.648,42.3414,2960622.7922413,0
+ITW.US,D,20120803,000000,43.0438,43.9336,42.956,43.8714,3377071.5848335,0
+ITW.US,D,20120806,000000,44.0608,44.3203,43.8329,43.8329,2149906.234625,0
+ITW.US,D,20120807,000000,43.8882,44.8174,43.8418,44.5846,2436761.2585163,0
+ITW.US,D,20120808,000000,44.4327,44.9604,44.1792,44.8658,3128659.2824418,0
+ITW.US,D,20120809,000000,44.7395,45.0768,44.6329,44.8016,2401290.8758115,0
+ITW.US,D,20120810,000000,44.6329,45.2435,44.5609,45.2041,2161415.4305108,0
+ITW.US,D,20120813,000000,45.137,45.4891,44.9112,45.4389,2567939.5311518,0
+ITW.US,D,20120814,000000,45.5286,45.6529,44.994,45.1183,1915560.8398447,0
+ITW.US,D,20120815,000000,45.0768,45.5059,44.9762,45.4319,1573614.1449222,0
+ITW.US,D,20120816,000000,45.5375,47.2006,45.3155,47.0655,5032831.5636165,0
+ITW.US,D,20120817,000000,47.1375,47.3268,46.9619,47.3268,4815771.7584643,0
+ITW.US,D,20120820,000000,47.1197,47.1197,46.3493,46.7587,3597663.3232602,0
+ITW.US,D,20120821,000000,46.9303,46.9303,46.4756,46.6008,3308921.6955159,0
+ITW.US,D,20120822,000000,46.5516,46.5584,46.1263,46.3493,3212870.1415841,0
+ITW.US,D,20120823,000000,46.2537,46.6975,46.082,46.441,3230277.3821861,0
+ITW.US,D,20120824,000000,46.372,47.4394,46.3257,47.0733,5968371.1442418,0
+ITW.US,D,20120827,000000,47.2568,47.6829,47.1927,47.4058,3655937.1810161,0
+ITW.US,D,20120828,000000,47.2805,47.4462,46.7034,46.8041,3481102.4288927,0
+ITW.US,D,20120829,000000,46.9225,47.0487,46.5584,46.7587,2405854.8148476,0
+ITW.US,D,20120830,000000,46.4686,46.664,46.2605,46.4756,2475080.3015259,0
+ITW.US,D,20120831,000000,46.7804,47.1789,46.6156,46.7656,3246044.3621572,0
+ITW.US,D,20120904,000000,46.6896,46.9155,45.9321,46.4756,3662669.5486615,0
+ITW.US,D,20120905,000000,46.4184,46.5584,45.8847,46.1047,3373630.8897893,0
+ITW.US,D,20120906,000000,46.5831,47.2144,46.5012,47.099,5397324.2390288,0
+ITW.US,D,20120907,000000,47.3022,48.1969,47.2667,47.8003,3884731.2363558,0
+ITW.US,D,20120910,000000,47.6031,48.1644,47.4462,47.6327,3723501.118143,0
+ITW.US,D,20120911,000000,47.6415,48.1052,47.46,47.5794,3998864.1800365,0
+ITW.US,D,20120912,000000,47.6504,48.2788,47.6504,48.1792,3577013.0704465,0
+ITW.US,D,20120913,000000,48.26,48.8016,47.8003,48.407,3806908.0670996,0
+ITW.US,D,20120914,000000,48.5511,48.9762,47.8881,48.2136,5827679.7654501,0
+ITW.US,D,20120917,000000,48.1298,48.3222,47.8556,48.2542,3919247.6726739,0
+ITW.US,D,20120918,000000,48.1298,48.407,47.9089,48.3764,4283779.8846527,0
+ITW.US,D,20120919,000000,48.3606,48.7631,48.0736,48.2699,6092826.173055,0
+ITW.US,D,20120920,000000,47.9888,48.3922,47.8339,48.1792,4485540.0523251,0
+ITW.US,D,20120921,000000,48.3291,48.407,47.7135,47.9641,11217281.195155,0
+ITW.US,D,20120924,000000,47.8417,48.0647,47.5162,47.8151,3206803.8130206,0
+ITW.US,D,20120925,000000,47.9375,48.0401,47.0832,47.1286,3299986.4314854,0
+ITW.US,D,20120926,000000,47.2085,47.2677,46.4361,46.5634,4412715.7243367,0
+ITW.US,D,20120927,000000,46.7636,47.0566,46.1283,46.9609,3625948.1884421,0
+ITW.US,D,20120928,000000,46.7863,47.4551,46.5416,47.2085,3130548.9275693,0
+ITW.US,D,20121001,000000,47.2677,47.7955,47.1286,47.2874,3280992.6594325,0
+ITW.US,D,20121002,000000,47.3506,47.5005,46.4874,46.6857,3717881.8569085,0
+ITW.US,D,20121003,000000,46.8691,47.5656,46.8277,47.5192,3773134.7154801,0
+ITW.US,D,20121004,000000,47.7717,48.1042,47.5508,48.1042,3483000.1840851,0
+ITW.US,D,20121005,000000,48.4228,48.5747,47.9523,48.1535,2721141.6988476,0
+ITW.US,D,20121008,000000,47.8911,48.0223,47.6929,47.9365,1981656.8552203,0
+ITW.US,D,20121009,000000,47.5271,47.7639,46.81,46.8919,3537740.0810502,0
+ITW.US,D,20121010,000000,46.6946,46.8277,46.2003,46.2635,3165218.4413628,0
+ITW.US,D,20121011,000000,46.7172,46.81,46.3661,46.3809,1895499.5804961,0
+ITW.US,D,20121012,000000,46.6206,46.8524,46.2477,46.4805,2683592.0982477,0
+ITW.US,D,20121015,000000,46.4726,46.8771,46.2083,46.7311,2928207.8764967,0
+ITW.US,D,20121016,000000,46.9067,47.3988,46.8771,47.32,2195978.4997023,0
+ITW.US,D,20121017,000000,47.4334,47.8615,47.3506,47.7717,2380666.9807088,0
+ITW.US,D,20121018,000000,47.7244,48.3843,47.4413,48.2264,5044419.8326353,0
+ITW.US,D,20121019,000000,47.9286,48.4021,47.6711,48.2532,5789972.0185842,0
+ITW.US,D,20121022,000000,48.0943,48.3291,47.7027,48.0706,3615427.4067189,0
+ITW.US,D,20121023,000000,47.39,49.0274,47.0427,48.2116,5757850.0789349,0
+ITW.US,D,20121024,000000,48.259,48.5116,47.5981,47.7373,3035970.3641793,0
+ITW.US,D,20121025,000000,48.2048,48.259,47.5104,48.0045,1996258.0133584,0
+ITW.US,D,20121026,000000,47.8299,48.1712,47.4936,47.8467,2440309.4119207,0
+ITW.US,D,20121031,000000,48.0943,48.8213,48.0706,48.6861,3459194.1022577,0
+ITW.US,D,20121101,000000,48.6861,49.4309,48.4701,49.3125,3678974.8341919,0
+ITW.US,D,20121102,000000,49.5661,49.7338,49.2218,49.2307,2665633.3732308,0
+ITW.US,D,20121105,000000,49.1074,49.5976,48.9436,49.4793,2472159.664395,0
+ITW.US,D,20121106,000000,49.6588,50.2753,49.3382,49.9686,2797763.5647368,0
+ITW.US,D,20121107,000000,49.4221,49.5749,48.7187,49.0116,2645760.6728918,0
+ITW.US,D,20121108,000000,48.3606,48.8026,47.8615,47.9059,4316112.6859899,0
+ITW.US,D,20121109,000000,47.679,48.7473,47.679,47.9789,2638968.4935176,0
+ITW.US,D,20121112,000000,48.1111,48.6063,47.9059,48.3518,1827715.6578582,0
+ITW.US,D,20121113,000000,47.9858,48.8539,47.9148,48.2866,2281667.418177,0
+ITW.US,D,20121114,000000,48.4297,48.5195,47.1444,47.2746,3170475.79095,0
+ITW.US,D,20121115,000000,47.2006,47.5745,46.3523,46.6384,5820678.7519041,0
+ITW.US,D,20121116,000000,46.6778,47.248,46.4223,46.7311,5544313.0832343,0
+ITW.US,D,20121119,000000,47.2154,47.5192,47.1059,47.2746,3600608.2905859,0
+ITW.US,D,20121120,000000,47.2233,47.536,47.0487,47.5104,2285400.0755584,0
+ITW.US,D,20121121,000000,47.462,47.5577,47.32,47.4472,1980137.2318051,0
+ITW.US,D,20121123,000000,47.6277,48.1456,47.4857,48.119,893513.22418728,0
+ITW.US,D,20121126,000000,47.9365,48.4228,47.9286,48.0578,2013593.2771343,0
+ITW.US,D,20121127,000000,48.2116,48.845,47.9611,48.0578,3026698.5324545,0
+ITW.US,D,20121128,000000,47.9207,48.8361,47.7373,48.7868,3297770.3562449,0
+ITW.US,D,20121129,000000,48.917,49.0896,48.552,49.0808,2726262.1910892,0
+ITW.US,D,20121130,000000,49.1636,49.4053,48.7957,48.8746,5065808.1013571,0
+ITW.US,D,20121203,000000,49.1863,49.7022,48.4701,48.478,2495706.2241448,0
+ITW.US,D,20121204,000000,48.4159,48.7039,48.2689,48.552,1661959.1096596,0
+ITW.US,D,20121205,000000,48.6063,49.2553,48.4159,48.988,3302716.4820906,0
+ITW.US,D,20121206,000000,48.9525,49.1281,48.7187,48.8608,3769011.7612243,0
+ITW.US,D,20121207,000000,49.0206,49.1814,48.337,48.5589,3290979.1906288,0
+ITW.US,D,20121210,000000,48.6191,49.4389,48.6063,49.1942,3964072.0015109,0
+ITW.US,D,20121211,000000,49.2958,49.4487,49.0718,49.1074,3300804.5342846,0
+ITW.US,D,20121212,000000,49.2889,49.6756,49.0116,49.3057,3413853.7705399,0
+ITW.US,D,20121213,000000,49.1458,49.6243,49.1458,49.2553,3042080.2843417,0
+ITW.US,D,20121214,000000,49.2731,49.5335,47.4078,47.4857,6919043.092258,0
+ITW.US,D,20121217,000000,47.7165,48.0578,47.6139,47.8379,4406575.3914308,0
+ITW.US,D,20121218,000000,48.0124,49.1814,47.9523,49.0512,5509614.1704554,0
+ITW.US,D,20121219,000000,49.057,49.1942,48.6191,48.7315,3065328.7992055,0
+ITW.US,D,20121220,000000,48.7957,49.1281,48.6427,49.1281,2120644.1066198,0
+ITW.US,D,20121221,000000,48.478,48.8608,48.2689,48.6527,4399311.8145329,0
+ITW.US,D,20121224,000000,48.4849,48.6527,48.3044,48.4849,507982.02660302,0
+ITW.US,D,20121226,000000,48.5905,48.7957,48.2264,48.4228,1086500.3291276,0
+ITW.US,D,20121227,000000,48.7414,48.8302,47.9848,48.478,1888575.612567,0
+ITW.US,D,20121228,000000,48.1258,48.5027,47.8951,47.9404,1861256.8588693,0
+ITW.US,D,20121231,000000,47.7343,48.6369,47.5676,48.5757,2379678.5665461,0
+ITW.US,D,20130102,000000,49.7969,49.929,49.2445,49.5079,4785707.7477897,0
+ITW.US,D,20130103,000000,49.5739,50.4953,49.4289,49.7091,3834076.7845963,0
+ITW.US,D,20130104,000000,49.8344,50.1263,49.7732,49.8442,2292132.4432038,0
+ITW.US,D,20130107,000000,49.6588,49.9014,49.4635,49.7348,3600882.005277,0
+ITW.US,D,20130108,000000,48.6803,49.7091,48.5915,49.7022,3909900.8228486,0
+ITW.US,D,20130109,000000,49.937,50.2289,49.3875,49.4201,3668476.3551473,0
+ITW.US,D,20130110,000000,49.7426,50.2043,49.6588,50.1323,3159967.1743242,0
+ITW.US,D,20130111,000000,50.2773,50.3631,49.8846,49.9705,1733725.0741753,0
+ITW.US,D,20130114,000000,50.0277,50.3089,49.9586,50.2289,1759793.8641166,0
+ITW.US,D,20130115,000000,50.0178,50.1787,49.86,50.0178,2242497.8321085,0
+ITW.US,D,20130116,000000,49.8522,49.929,49.6065,49.7594,1408485.112997,0
+ITW.US,D,20130117,000000,50.079,50.6748,49.8196,50.5614,2324168.2134132,0
+ITW.US,D,20130118,000000,50.738,50.8997,50.1165,50.8997,3176162.9739783,0
+ITW.US,D,20130122,000000,50.7547,51.0605,50.3631,50.8435,2789267.2579705,0
+ITW.US,D,20130123,000000,50.729,51.1127,50.6926,51.0693,1811608.0551603,0
+ITW.US,D,20130124,000000,51.0841,51.9039,51.0299,51.7865,2537461.9071661,0
+ITW.US,D,20130125,000000,51.7116,52.0973,51.6178,51.9127,2652200.0644417,0
+ITW.US,D,20130128,000000,51.8427,52.404,51.7283,52.2718,3496499.3871517,0
+ITW.US,D,20130129,000000,51.1729,51.4817,50.4115,51.2341,5386643.2835234,0
+ITW.US,D,20130130,000000,50.7152,51.3387,50.5249,50.7734,3448613.5088057,0
+ITW.US,D,20130131,000000,50.7074,50.729,50.1875,50.1875,4666672.2698622,0
+ITW.US,D,20130201,000000,50.5683,50.6136,50.0178,50.2457,3542094.1721565,0
+ITW.US,D,20130204,000000,49.929,50.1787,49.3362,49.3589,3680007.8537117,0
+ITW.US,D,20130205,000000,49.7515,50.3157,49.5739,50.1954,3261597.4391659,0
+ITW.US,D,20130206,000000,49.9794,50.1096,49.5967,49.7426,2978873.4795955,0
+ITW.US,D,20130207,000000,49.7821,49.8689,49.2188,49.5829,2308868.5759334,0
+ITW.US,D,20130208,000000,49.4467,50.1096,49.3589,50.1037,1953065.8350875,0
+ITW.US,D,20130211,000000,50.0879,50.2703,49.9114,50.1629,1484123.6335142,0
+ITW.US,D,20130212,000000,50.2201,50.4193,50.0524,50.3404,1318415.745705,0
+ITW.US,D,20130213,000000,50.445,50.7734,50.2536,50.7646,1706365.7701529,0
+ITW.US,D,20130214,000000,50.7646,51.0211,50.6472,50.8839,1863402.9847999,0
+ITW.US,D,20130215,000000,51.0211,51.2262,50.517,50.5249,2825016.4241571,0
+ITW.US,D,20130219,000000,51.6346,51.6425,51.1127,51.2765,3648404.9582176,0
+ITW.US,D,20130220,000000,51.1355,51.2834,50.4193,50.4193,1908241.5062504,0
+ITW.US,D,20130221,000000,50.1707,50.2851,49.1182,49.2188,2967805.2684899,0
+ITW.US,D,20130222,000000,49.4289,49.717,48.9762,49.1104,3385330.6722008,0
+ITW.US,D,20130225,000000,49.3431,49.4379,47.7273,47.7421,3231148.2004073,0
+ITW.US,D,20130226,000000,47.9177,48.195,47.6968,47.9927,2629640.9050965,0
+ITW.US,D,20130227,000000,48.0282,49.2445,47.9759,49.0856,2537568.3517682,0
+ITW.US,D,20130228,000000,49.1508,49.5325,48.9831,49.1232,3073721.7026442,0
+ITW.US,D,20130301,000000,48.8558,49.5414,48.2856,49.206,2304344.1734637,0
+ITW.US,D,20130304,000000,48.9988,49.2613,48.4465,49.1596,2704034.5306478,0
+ITW.US,D,20130305,000000,49.5237,50.0435,49.4467,49.7663,1934050.7741141,0
+ITW.US,D,20130306,000000,49.9705,50.1471,49.5739,50.011,2980276.5208273,0
+ITW.US,D,20130307,000000,50.1954,50.2043,49.5414,49.6588,2084781.3995243,0
+ITW.US,D,20130308,000000,49.9863,50.0968,49.5503,49.8768,1952080.4621991,0
+ITW.US,D,20130311,000000,49.7732,50.0701,49.5967,49.9202,1526450.0623545,0
+ITW.US,D,20130312,000000,49.8522,49.929,48.8854,48.9348,2961898.0999506,0
+ITW.US,D,20130313,000000,48.8854,49.2277,48.7601,48.9831,2086881.9063396,0
+ITW.US,D,20130314,000000,49.0946,49.2613,48.5993,48.9268,3016107.8014214,0
+ITW.US,D,20130315,000000,49.0226,49.7091,48.8391,49.7091,8454569.331021,0
+ITW.US,D,20130318,000000,49.1774,49.9428,49.133,49.7821,2686258.2820916,0
+ITW.US,D,20130319,000000,49.8768,49.9705,49.133,49.9202,3370089.8326917,0
+ITW.US,D,20130320,000000,50.1096,50.6541,49.9794,50.4529,3140147.1894072,0
+ITW.US,D,20130321,000000,50.1263,50.6926,49.8846,49.9586,3414969.918225,0
+ITW.US,D,20130322,000000,50.0968,50.153,49.6371,49.7348,2549852.0588542,0
+ITW.US,D,20130325,000000,49.86,49.9114,48.7601,49.0768,4573694.4305368,0
+ITW.US,D,20130326,000000,49.3116,49.3826,48.919,49.0394,4153582.929873,0
+ITW.US,D,20130327,000000,48.7661,48.9259,48.3725,48.7247,4333099.216974,0
+ITW.US,D,20130328,000000,48.7473,49.0768,48.5254,48.9831,2400294.3515839,0
+ITW.US,D,20130401,000000,48.8914,49.0866,48.5491,48.9338,2832283.0423293,0
+ITW.US,D,20130402,000000,49.1853,49.3905,48.8223,48.919,1982837.8834248,0
+ITW.US,D,20130403,000000,49.1182,49.4655,48.846,49.1104,3188441.6122738,0
+ITW.US,D,20130404,000000,49.2287,49.8975,49.1034,49.6095,2931137.6374506,0
+ITW.US,D,20130405,000000,48.919,49.641,48.8914,49.4901,3535564.5561342,0
+ITW.US,D,20130408,000000,49.3599,49.794,49.2287,49.7554,2643409.7678219,0
+ITW.US,D,20130409,000000,49.8828,50.2023,49.5276,49.9468,1676617.0382522,0
+ITW.US,D,20130410,000000,49.9774,50.3789,49.7298,50.2999,2002184.4433019,0
+ITW.US,D,20130411,000000,50.3867,51.1503,50.1461,51.0803,2689771.9677202,0
+ITW.US,D,20130412,000000,50.8642,51.169,50.7094,50.9895,3537969.1903844,0
+ITW.US,D,20130415,000000,50.6482,50.7024,49.4319,49.4575,3741378.7425107,0
+ITW.US,D,20130416,000000,49.8492,50.4963,49.5099,50.4459,2444756.7687736,0
+ITW.US,D,20130417,000000,50.1954,50.1954,48.7385,49.06,4669853.4428288,0
+ITW.US,D,20130418,000000,49.0226,49.1853,48.3646,48.6259,2499754.1603002,0
+ITW.US,D,20130419,000000,48.7572,48.8844,48.2412,48.6259,3344561.375826,0
+ITW.US,D,20130422,000000,48.8292,49.0058,48.332,48.8548,3143756.1682986,0
+ITW.US,D,20130423,000000,49.4655,50.6314,49.1853,50.4459,3856540.6506787,0
+ITW.US,D,20130424,000000,50.6068,51.8279,50.5387,51.604,4155311.3874601,0
+ITW.US,D,20130425,000000,51.7382,52.9988,51.6425,52.3912,6469402.8452047,0
+ITW.US,D,20130426,000000,52.3508,52.4386,51.61,51.7461,3175765.5807969,0
+ITW.US,D,20130429,000000,51.9867,52.2077,51.7707,52.1061,1723689.8825895,0
+ITW.US,D,20130430,000000,51.9551,52.1554,51.392,51.8891,2309927.9531641,0
+ITW.US,D,20130501,000000,51.6592,51.8447,51.3111,51.3367,2381208.3275425,0
+ITW.US,D,20130502,000000,51.4432,51.9779,51.4432,51.8605,3423711.5544554,0
+ITW.US,D,20130503,000000,52.3656,53.0166,52.3656,52.8163,3317436.2499283,0
+ITW.US,D,20130506,000000,52.7039,52.8706,52.4386,52.8469,2524768.6418013,0
+ITW.US,D,20130507,000000,52.9535,53.7159,52.9021,53.6529,2725301.1483957,0
+ITW.US,D,20130508,000000,53.6123,54.514,53.423,54.4469,3003089.1197016,0
+ITW.US,D,20130509,000000,54.3029,55.3249,53.9971,54.7754,3790732.542608,0
+ITW.US,D,20130510,000000,54.8878,55.0328,54.3611,54.8948,2586357.4885951,0
+ITW.US,D,20130513,000000,54.8218,55.0496,54.5643,54.8878,1497088.5860539,0
+ITW.US,D,20130514,000000,54.9816,55.9512,54.8878,55.7658,3217168.4759939,0
+ITW.US,D,20130515,000000,55.5636,56.4266,55.5231,56.4089,2509246.9912942,0
+ITW.US,D,20130516,000000,56.1889,56.3872,55.9423,56.1889,2293689.5756693,0
+ITW.US,D,20130517,000000,56.3793,56.9465,56.3261,56.8883,3749352.9638476,0
+ITW.US,D,20130520,000000,56.7779,57.4604,56.697,57.0659,1862125.6495742,0
+ITW.US,D,20130521,000000,57.203,57.5828,56.9387,57.1951,2702119.5415675,0
+ITW.US,D,20130522,000000,57.1261,57.5828,56.6012,56.9071,3311548.3427932,0
+ITW.US,D,20130523,000000,56.3932,56.8519,56.3192,56.48,2251862.9295799,0
+ITW.US,D,20130524,000000,56.2333,56.4977,55.824,56.4464,1441480.9121418,0
+ITW.US,D,20130528,000000,57.0067,57.344,56.5716,56.6328,1624054.6937193,0
+ITW.US,D,20130529,000000,56.3034,56.7709,56.1505,56.402,1465891.1938061,0
+ITW.US,D,20130530,000000,56.5046,57.057,56.3694,56.7147,1693949.2607538,0
+ITW.US,D,20130531,000000,56.6299,57.346,56.3714,56.3714,2451001.5187654,0
+ITW.US,D,20130603,000000,56.5282,57.0333,56.1129,57.0136,2462221.7935883,0
+ITW.US,D,20130604,000000,56.9129,57.2592,55.9256,56.2955,1930550.2673412,0
+ITW.US,D,20130605,000000,56.0529,56.2481,55.5794,55.608,2561426.1352595,0
+ITW.US,D,20130606,000000,55.599,56.0311,55.3949,55.9335,3016791.0743912,0
+ITW.US,D,20130607,000000,56.3034,56.8815,56.0785,56.8281,2206164.7412473,0
+ITW.US,D,20130610,000000,56.9071,56.9071,56.3113,56.6812,1284604.8850353,0
+ITW.US,D,20130611,000000,55.9759,56.6408,55.9591,56.3438,1687128.6961523,0
+ITW.US,D,20130612,000000,56.7857,56.8577,55.6838,55.7806,2517321.5746845,0
+ITW.US,D,20130613,000000,55.676,56.8371,55.6366,56.6585,2686697.2393557,0
+ITW.US,D,20130614,000000,56.547,56.8371,56.3872,56.4552,1445007.7766258,0
+ITW.US,D,20130617,000000,56.8657,57.1359,56.5116,56.8025,2000600.9531255,0
+ITW.US,D,20130618,000000,56.9465,57.6607,56.8193,57.3362,2195527.3773409,0
+ITW.US,D,20130619,000000,57.2454,57.3648,56.6012,56.6012,1661365.0474039,0
+ITW.US,D,20130620,000000,56.1041,56.4178,55.3613,55.5073,4048083.1503044,0
+ITW.US,D,20130621,000000,56.0153,56.1209,54.9638,55.0003,4516596.5321948,0
+ITW.US,D,20130624,000000,54.0948,54.7261,53.9666,53.9754,4487141.7901476,0
+ITW.US,D,20130625,000000,54.4133,54.6659,54.2871,54.514,2386241.6365862,0
+ITW.US,D,20130626,000000,55.1749,55.3831,54.7202,55.2479,2443087.1091574,0
+ITW.US,D,20130627,000000,55.7214,56.4434,55.5448,56.4119,3032236.6930397,0
+ITW.US,D,20130628,000000,56.3458,56.4119,55.8131,55.9068,6691861.9260803,0
+ITW.US,D,20130701,000000,56.4286,56.7098,56.0153,56.2195,3305507.3581827,0
+ITW.US,D,20130702,000000,56.1909,56.5598,55.6918,55.9068,2736878.2660752,0
+ITW.US,D,20130703,000000,55.528,55.8762,55.094,55.5872,1835278.2934003,0
+ITW.US,D,20130705,000000,56.1367,56.5678,56.0035,56.5598,1275957.5283097,0
+ITW.US,D,20130708,000000,56.8785,57.2514,56.7512,57.1783,2791396.1500131,0
+ITW.US,D,20130709,000000,57.6805,57.7929,57.4358,57.5019,2074691.4650002,0
+ITW.US,D,20130710,000000,57.3816,57.6232,57.0639,57.5453,2332576.3232235,0
+ITW.US,D,20130711,000000,58.1904,58.4715,58.0424,58.368,1788317.9762138,0
+ITW.US,D,20130712,000000,58.3443,58.3443,57.8323,58.0938,2180089.8687573,0
+ITW.US,D,20130715,000000,58.1578,58.3019,57.9527,58.2388,1181165.0619574,0
+ITW.US,D,20130716,000000,58.2762,58.4637,57.6538,57.7623,2002061.7785699,0
+ITW.US,D,20130717,000000,58.0602,58.214,57.6873,57.8659,1055115.3916285,0
+ITW.US,D,20130718,000000,58.1144,58.8454,57.2375,58.7635,1798481.9150802,0
+ITW.US,D,20130719,000000,58.951,59.3515,58.441,59.241,3825114.1490967,0
+ITW.US,D,20130722,000000,59.4175,59.8703,59.2972,59.5438,1963628.1808933,0
+ITW.US,D,20130723,000000,58.7241,58.8375,56.7187,57.8757,6301846.8763509,0
+ITW.US,D,20130724,000000,58.2546,58.5879,57.5532,57.7229,3162466.0880791,0
+ITW.US,D,20130725,000000,57.5601,58.441,57.4446,58.4064,2139837.5890214,0
+ITW.US,D,20130726,000000,58.1578,58.2388,57.7929,58.1756,1350989.8214738,0
+ITW.US,D,20130729,000000,58.1234,58.3916,57.8235,57.8984,1420476.8577457,0
+ITW.US,D,20130730,000000,58.214,58.4804,57.9872,58.1578,1418430.0801105,0
+ITW.US,D,20130731,000000,58.3108,58.8375,58.1904,58.2298,1873768.6615313,0
+ITW.US,D,20130801,000000,58.9066,59.6464,58.8691,59.5625,1875316.6701738,0
+ITW.US,D,20130802,000000,59.2232,60.9357,58.8612,60.0153,4263048.5311898,0
+ITW.US,D,20130805,000000,59.813,59.895,59.4679,59.6069,989482.66371172,0
+ITW.US,D,20130806,000000,59.3515,59.5793,59.1364,59.3849,1536102.0533725,0
+ITW.US,D,20130807,000000,59.167,59.6158,58.9835,59.4431,1615278.589713,0
+ITW.US,D,20130808,000000,59.6819,59.895,59.4097,59.4431,1249710.31694,0
+ITW.US,D,20130809,000000,59.0052,59.4679,58.8612,59.2508,1418672.3683001,0
+ITW.US,D,20130812,000000,59.0772,59.7076,58.9588,59.4245,1376639.9293133,0
+ITW.US,D,20130813,000000,59.4767,60.0153,59.1433,59.7904,1014433.2784515,0
+ITW.US,D,20130814,000000,59.6819,59.7816,59.4097,59.4679,1052138.9978012,0
+ITW.US,D,20130815,000000,58.9668,59.0052,58.5357,58.6837,1566969.9742328,0
+ITW.US,D,20130816,000000,58.4972,58.942,58.4064,58.5455,2116369.0886466,0
+ITW.US,D,20130819,000000,58.5129,58.7241,58.2762,58.3266,1436426.3141777,0
+ITW.US,D,20130820,000000,58.2713,58.5268,58.1086,58.4804,1793832.8203624,0
+ITW.US,D,20130821,000000,58.1234,58.6323,58.1234,58.1983,1786681.7706153,0
+ITW.US,D,20130822,000000,58.3443,59.2577,58.3443,58.9066,1467526.3856464,0
+ITW.US,D,20130823,000000,59.013,59.3593,58.7547,59.2321,1397112.7744567,0
+ITW.US,D,20130826,000000,59.2045,59.5793,58.9983,58.9983,963028.64568654,0
+ITW.US,D,20130827,000000,58.3108,58.6097,57.7229,57.8017,1801871.9222187,0
+ITW.US,D,20130828,000000,57.6153,58.1006,57.5354,57.8757,1583552.0157289,0
+ITW.US,D,20130829,000000,57.7229,58.4064,57.5108,58.006,1466019.9410867,0
+ITW.US,D,20130830,000000,58.1302,58.1302,57.5838,57.7683,1787540.4237392,0
+ITW.US,D,20130903,000000,58.3463,58.6856,57.4417,57.7831,2322652.6450304,0
+ITW.US,D,20130904,000000,57.8412,59.0278,57.8007,58.8582,1670011.3903714,0
+ITW.US,D,20130905,000000,58.7892,59.3051,58.4419,58.6619,1684356.0677064,0
+ITW.US,D,20130906,000000,58.8069,59.3515,58.1756,58.9036,1612515.08509,0
+ITW.US,D,20130909,000000,59.1433,59.674,58.9983,59.4599,1924833.6853276,0
+ITW.US,D,20130910,000000,59.7697,60.3132,59.6237,60.1663,1900361.5644183,0
+ITW.US,D,20130911,000000,60.1475,60.2935,59.813,60.0705,1549845.572145,0
+ITW.US,D,20130912,000000,60.1071,60.5075,59.6592,59.7687,1868651.210564,0
+ITW.US,D,20130913,000000,59.8328,60.2363,59.5349,60.1179,1423058.8996661,0
+ITW.US,D,20130916,000000,60.769,61.0727,60.6308,60.7048,1928293.6417759,0
+ITW.US,D,20130917,000000,60.62,61.0205,60.4582,61.0205,1797391.1113479,0
+ITW.US,D,20130918,000000,61.0993,61.6764,60.7906,61.5552,2304504.3472459,0
+ITW.US,D,20130919,000000,61.7347,61.9447,61.4822,61.6932,1873668.2994779,0
+ITW.US,D,20130920,000000,61.7169,62.2712,61.6597,61.8225,3429498.085779,0
+ITW.US,D,20130923,000000,61.564,61.8155,61.0895,61.6202,1875670.4717561,0
+ITW.US,D,20130924,000000,61.6932,63.4984,61.6932,63.0506,4541328.1751817,0
+ITW.US,D,20130925,000000,62.9706,63.0416,62.4162,62.433,3073708.5237886,0
+ITW.US,D,20130926,000000,62.4587,62.947,62.2082,62.8079,2356014.4108549,0
+ITW.US,D,20130927,000000,62.3284,62.506,62.1154,62.361,1853608.0538874,0
+ITW.US,D,20130930,000000,61.8293,62.2535,61.7987,61.9862,2293193.8479508,0
+ITW.US,D,20131001,000000,62.0839,62.4242,61.8293,62.0996,2292428.4605735,0
+ITW.US,D,20131002,000000,61.5876,61.8461,60.9357,61.3934,2452539.3898267,0
+ITW.US,D,20131003,000000,61.2059,61.5146,60.5322,60.8843,2323438.30757,0
+ITW.US,D,20131004,000000,60.7966,61.423,60.7423,61.2316,1657072.7955426,0
+ITW.US,D,20131007,000000,60.6536,61.2395,60.5796,60.8676,1512523.0533631,0
+ITW.US,D,20131008,000000,61.0283,61.2059,60.1721,60.1899,2343035.2657016,0
+ITW.US,D,20131009,000000,60.3043,60.6032,59.815,60.328,1787374.1674082,0
+ITW.US,D,20131010,000000,60.9129,62.2358,60.8301,62.1894,2554919.8356738,0
+ITW.US,D,20131011,000000,62.0355,62.8,61.9763,62.5208,1865851.2106489,0
+ITW.US,D,20131014,000000,62.1085,62.871,62.0109,62.7823,1084534.6521416,0
+ITW.US,D,20131015,000000,62.4498,62.7675,61.5146,61.5728,3364668.2542898,0
+ITW.US,D,20131016,000000,61.6202,62.2634,61.3213,61.6834,2987456.9695598,0
+ITW.US,D,20131017,000000,61.5472,62.5139,61.3844,62.4676,1787171.4157851,0
+ITW.US,D,20131018,000000,62.8157,63.2528,62.6984,62.9213,2113377.4884475,0
+ITW.US,D,20131021,000000,62.871,63.0338,62.4764,63.0338,2194422.3809949,0
+ITW.US,D,20131022,000000,63.311,63.8367,62.9045,63.4205,2809190.6462153,0
+ITW.US,D,20131023,000000,63.2705,63.959,63.2034,63.7736,2720342.8574525,0
+ITW.US,D,20131024,000000,64.1554,64.6101,63.5951,63.8071,2817247.9957176,0
+ITW.US,D,20131025,000000,63.8969,63.8969,63.1522,63.8367,3830003.504488,0
+ITW.US,D,20131028,000000,63.7183,63.959,63.5546,63.7568,1886693.0637464,0
+ITW.US,D,20131029,000000,63.9906,64.6278,63.8278,64.4009,1862330.4287136,0
+ITW.US,D,20131030,000000,64.4809,64.5154,63.6671,63.7647,1765499.294791,0
+ITW.US,D,20131031,000000,63.815,64.5065,63.6365,64.034,2340047.7205351,0
+ITW.US,D,20131101,000000,64.2441,64.4897,63.8071,64.1899,1774349.4031396,0
+ITW.US,D,20131104,000000,64.4069,64.4395,64.2224,64.3851,1620839.0529768,0
+ITW.US,D,20131105,000000,64.1554,64.4729,63.8071,64.326,1749816.4567434,0
+ITW.US,D,20131106,000000,64.756,64.756,64.3349,64.4069,1778251.3581264,0
+ITW.US,D,20131107,000000,64.0518,64.4315,63.6365,63.6839,2125085.380924,0
+ITW.US,D,20131108,000000,63.6839,64.4315,63.5694,64.2707,2342295.2222773,0
+ITW.US,D,20131111,000000,64.326,64.4977,64.2135,64.2777,1219546.9579701,0
+ITW.US,D,20131112,000000,64.252,64.4227,63.9117,64.0666,1614784.8895107,0
+ITW.US,D,20131113,000000,63.815,64.4729,63.7105,64.4069,2414672.4829367,0
+ITW.US,D,20131114,000000,64.6101,64.84,64.3675,64.6535,2588070.7398103,0
+ITW.US,D,20131115,000000,64.8636,64.9524,64.6762,64.7334,3120031.1871204,0
+ITW.US,D,20131118,000000,64.984,64.9908,64.4069,64.5706,1933114.0616154,0
+ITW.US,D,20131119,000000,64.4897,64.7738,64.2293,64.3427,1927632.6714846,0
+ITW.US,D,20131120,000000,64.6278,64.6347,63.8367,63.9117,1828864.2458032,0
+ITW.US,D,20131121,000000,64.034,64.5459,63.9906,64.3427,1965964.8933497,0
+ITW.US,D,20131122,000000,64.2777,64.6347,64.1416,64.6101,2112648.5963625,0
+ITW.US,D,20131125,000000,64.7018,64.8882,64.3595,64.4009,1369804.1583402,0
+ITW.US,D,20131126,000000,64.4483,64.6446,64.3349,64.4315,1914533.9028737,0
+ITW.US,D,20131127,000000,64.6446,64.756,64.4009,64.6101,1457545.9369988,0
+ITW.US,D,20131129,000000,64.5845,64.8882,64.5845,64.6762,974730.4556143,0
+ITW.US,D,20131202,000000,64.5331,64.8548,64.2224,64.2707,2337624.8386389,0
+ITW.US,D,20131203,000000,63.8278,64.1899,63.3593,63.5615,2976316.781628,0
+ITW.US,D,20131204,000000,63.2448,63.7992,62.8237,63.4915,2579900.8631572,0
+ITW.US,D,20131205,000000,63.3277,64.3931,63.2222,64.1316,2802569.7919627,0
+ITW.US,D,20131206,000000,64.6012,65.5206,64.5765,65.415,3156419.0209198,0
+ITW.US,D,20131209,000000,65.3923,65.561,64.8548,64.8882,2531915.6365158,0
+ITW.US,D,20131210,000000,64.831,65.5038,64.7482,64.904,2142315.2138558,0
+ITW.US,D,20131211,000000,64.9612,65.0096,63.8644,63.959,2332237.7280129,0
+ITW.US,D,20131212,000000,63.888,64.0754,63.5851,63.742,2530718.3881814,0
+ITW.US,D,20131213,000000,63.8821,64.5065,63.7647,64.1622,1852270.9069331,0
+ITW.US,D,20131216,000000,64.3851,65.415,64.2855,65.0096,2329667.85119,0
+ITW.US,D,20131217,000000,64.984,65.3015,64.8882,64.984,2377605.4311999,0
+ITW.US,D,20131218,000000,65.1092,66.0069,64.3517,65.9822,2745531.7053495,0
+ITW.US,D,20131219,000000,65.9063,66.7664,65.7248,66.4952,2744821.0609105,0
+ITW.US,D,20131220,000000,66.6155,67.1136,66.4172,66.5386,4244545.4180649,0
+ITW.US,D,20131223,000000,66.9825,67.2528,66.8709,67.2133,1463423.7065529,0
+ITW.US,D,20131224,000000,67.1788,67.9541,67.0979,67.7331,1018947.5433401,0
+ITW.US,D,20131226,000000,67.9117,68.1396,67.7815,68.029,1287069.3310142,0
+ITW.US,D,20131227,000000,68.5558,68.5725,68.2026,68.2796,1223069.7674216,0
+ITW.US,D,20131230,000000,68.1692,68.254,68.0212,68.1544,1488214.1475103,0
+ITW.US,D,20131231,000000,68.4088,68.8774,68.4088,68.6771,1533562.5892931,0
+ITW.US,D,20140102,000000,68.5873,68.6949,67.8525,67.9531,1702690.8969841,0
+ITW.US,D,20140103,000000,67.9708,68.7117,67.9195,68.3999,1705733.1850889,0
+ITW.US,D,20140106,000000,68.5213,68.6367,67.4126,67.5605,2724808.4619516,0
+ITW.US,D,20140107,000000,67.6147,67.8377,67.3632,67.4688,3497154.2748944,0
+ITW.US,D,20140108,000000,67.5605,67.6079,66.9381,67.0298,2826235.9751701,0
+ITW.US,D,20140109,000000,67.2576,67.6907,66.9213,67.0446,2183247.7252873,0
+ITW.US,D,20140110,000000,67.2576,67.4194,66.8897,67.3632,2198461.1933272,0
+ITW.US,D,20140113,000000,66.9697,67.38,66.1351,66.2545,2693153.8647936,0
+ITW.US,D,20140114,000000,66.4872,67.1679,66.2623,67.1679,2157039.036726,0
+ITW.US,D,20140115,000000,67.2576,67.6079,67.2172,67.3978,2721947.6365495,0
+ITW.US,D,20140116,000000,67.3711,67.8594,67.2576,67.6651,1413787.0679413,0
+ITW.US,D,20140117,000000,67.5921,67.8219,67.451,67.5171,2364767.1984246,0
+ITW.US,D,20140121,000000,67.8594,68.0656,67.4126,67.8219,1836013.268034,0
+ITW.US,D,20140122,000000,67.8298,67.8594,67.526,67.6907,1437121.752245,0
+ITW.US,D,20140123,000000,67.1097,67.1758,66.2673,66.6046,1773132.893401,0
+ITW.US,D,20140124,000000,65.8865,66.1864,64.7008,64.7008,2592303.1799428,0
+ITW.US,D,20140127,000000,64.8636,65.2049,63.8022,63.9492,3678120.2361006,0
+ITW.US,D,20140128,000000,65.2049,65.492,63.7292,64.5371,6805227.4548675,0
+ITW.US,D,20140129,000000,65.2483,65.4614,63.7045,63.9718,4263239.1177155,0
+ITW.US,D,20140130,000000,64.544,64.8734,64.3319,64.764,2624018.6025877,0
+ITW.US,D,20140131,000000,63.962,65.0352,63.6691,64.4207,3256604.6804469,0
+ITW.US,D,20140203,000000,64.4385,64.8142,62.6895,62.7141,2970736.0432019,0
+ITW.US,D,20140204,000000,62.8444,63.3938,62.2822,63.2448,2586307.8144474,0
+ITW.US,D,20140205,000000,62.9766,64.2106,62.7655,63.377,4294133.3962868,0
+ITW.US,D,20140206,000000,63.5713,64.2185,63.5487,63.8091,3307999.1756308,0
+ITW.US,D,20140207,000000,64.3319,65.1713,64.103,65.0845,3003846.3970139,0
+ITW.US,D,20140210,000000,64.8824,65.0274,64.2106,64.3655,3042259.7195281,0
+ITW.US,D,20140211,000000,64.3832,64.6604,64.2491,64.3408,5786455.2916814,0
+ITW.US,D,20140212,000000,64.3319,64.6604,64.2106,64.3575,5945068.9001979,0
+ITW.US,D,20140213,000000,63.9718,64.0952,63.6691,63.8594,7378703.3245253,0
+ITW.US,D,20140214,000000,63.7292,64.3575,63.7292,64.1948,7918841.7585535,0
+ITW.US,D,20140218,000000,64.3023,65.3371,64.1948,65.2819,3153122.279528,0
+ITW.US,D,20140219,000000,65.0421,65.6242,64.8478,64.8636,2619438.4434216,0
+ITW.US,D,20140220,000000,64.977,66.0977,64.905,65.9655,2349951.1235658,0
+ITW.US,D,20140221,000000,66.0907,66.7891,65.9408,66.5554,2938168.0499819,0
+ITW.US,D,20140224,000000,66.9153,67.5753,66.7349,66.7684,2764231.4875489,0
+ITW.US,D,20140225,000000,66.6855,67.3198,66.5652,66.8651,2570740.5448251,0
+ITW.US,D,20140226,000000,66.9381,67.5013,66.8651,67.3474,2639843.3667713,0
+ITW.US,D,20140227,000000,67.1926,67.5092,66.9617,67.1679,2669297.0950604,0
+ITW.US,D,20140228,000000,67.232,67.9768,67.0929,67.3888,2853111.7165713,0
+ITW.US,D,20140303,000000,66.505,67.1758,66.4113,66.8473,2187364.5969945,0
+ITW.US,D,20140304,000000,67.5437,67.9768,67.4274,67.451,2253230.4892778,0
+ITW.US,D,20140305,000000,67.4776,67.599,67.085,67.2892,1773197.7739204,0
+ITW.US,D,20140306,000000,67.4608,67.6315,67.2409,67.2814,2259640.4818424,0
+ITW.US,D,20140307,000000,67.6079,67.7805,67.2084,67.6147,2030670.0325907,0
+ITW.US,D,20140310,000000,67.3286,67.38,66.7585,67.1994,1702890.6073329,0
+ITW.US,D,20140311,000000,67.3198,67.8525,66.8995,66.9529,2823933.7304897,0
+ITW.US,D,20140312,000000,66.6165,67.1176,66.5296,67.0604,3456525.8908975,0
+ITW.US,D,20140313,000000,67.2241,67.4688,66.1134,66.2318,3514725.744311,0
+ITW.US,D,20140314,000000,65.9793,66.505,65.5245,65.5808,4356051.7144681,0
+ITW.US,D,20140317,000000,65.9793,67.0298,65.9655,66.797,2887079.709749,0
+ITW.US,D,20140318,000000,66.9213,67.1018,66.6757,66.7822,2169376.4729922,0
+ITW.US,D,20140319,000000,66.6688,66.7181,65.4446,65.8944,3263116.048823,0
+ITW.US,D,20140320,000000,65.7534,65.926,65.4111,65.8944,2785489.9952319,0
+ITW.US,D,20140321,000000,65.9723,66.513,65.849,65.9655,6582364.8982619,0
+ITW.US,D,20140324,000000,66.2239,66.4547,65.3301,65.4614,2274253.805078,0
+ITW.US,D,20140325,000000,65.926,66.4962,65.8046,66.3413,2671915.6322729,0
+ITW.US,D,20140326,000000,66.5958,66.7753,65.8944,65.8944,2425268.2827604,0
+ITW.US,D,20140327,000000,66.1273,66.1273,65.2523,65.5551,1878750.2689111,0
+ITW.US,D,20140328,000000,65.7602,66.6974,65.5876,66.3077,1543685.9778349,0
+ITW.US,D,20140331,000000,66.5908,67.1817,66.508,66.7802,2758082.03082,0
+ITW.US,D,20140401,000000,66.9193,67.526,66.8957,67.4924,2707433.6616091,0
+ITW.US,D,20140402,000000,67.4046,68.4709,67.3978,68.2746,2959633.3643205,0
+ITW.US,D,20140403,000000,68.5193,68.8971,68.1188,68.6574,2923178.6224854,0
+ITW.US,D,20140404,000000,68.971,69.9082,68.3644,68.6199,3846211.4692393,0
+ITW.US,D,20140407,000000,68.4463,68.4621,67.1975,67.4046,2135172.2741737,0
+ITW.US,D,20140408,000000,67.3188,67.8771,66.9055,67.5447,2283173.8627367,0
+ITW.US,D,20140409,000000,67.7233,68.5459,67.7153,68.4374,2458785.1535766,0
+ITW.US,D,20140410,000000,68.3644,68.6347,67.1462,67.311,2345718.6834335,0
+ITW.US,D,20140411,000000,66.7881,67.3464,66.4814,66.7309,2456898.5497235,0
+ITW.US,D,20140414,000000,67.4274,67.6581,66.434,67.0357,1739299.7300527,0
+ITW.US,D,20140415,000000,67.0505,67.5171,66.3344,67.4608,2176257.8630805,0
+ITW.US,D,20140416,000000,68.0083,68.7669,67.7627,68.4374,2197161.5554232,0
+ITW.US,D,20140417,000000,68.5863,69.3647,68.4305,69.1418,3232369.7789366,0
+ITW.US,D,20140421,000000,69.0204,69.4623,68.6407,69.4623,2916864.9369418,0
+ITW.US,D,20140422,000000,70.5987,70.9923,69.8244,69.8836,4296163.9537922,0
+ITW.US,D,20140423,000000,70.1124,70.507,69.9901,70.1203,2623415.4165089,0
+ITW.US,D,20140424,000000,70.3343,70.4488,69.923,70.2929,2278813.6890817,0
+ITW.US,D,20140425,000000,69.917,70.1449,69.127,69.3558,2648923.5982123,0
+ITW.US,D,20140428,000000,69.7286,69.8766,68.6199,69.3647,2312692.4715452,0
+ITW.US,D,20140429,000000,69.6833,69.7682,69.1122,69.6034,1832736.8018045,0
+ITW.US,D,20140430,000000,69.5047,70.0877,69.2562,69.9812,2047982.993688,0
+ITW.US,D,20140501,000000,69.917,70.4004,69.6448,70.0236,2087217.4602758,0
+ITW.US,D,20140502,000000,69.9003,70.4488,69.8244,70.1449,1963300.7370221,0
+ITW.US,D,20140505,000000,69.8154,70.4004,69.4545,70.2455,1672783.0050593,0
+ITW.US,D,20140506,000000,70.1844,70.507,69.9299,70.0729,1667436.4447578,0
+ITW.US,D,20140507,000000,70.1548,70.796,69.7346,70.7092,1828729.4159738,0
+ITW.US,D,20140508,000000,70.5148,71.304,70.5148,70.7092,1505796.7682664,0
+ITW.US,D,20140509,000000,70.572,70.8995,70.1203,70.8039,1556123.7761546,0
+ITW.US,D,20140512,000000,71.0969,71.8455,71.0969,71.5772,1699572.5770207,0
+ITW.US,D,20140513,000000,71.9047,72.2598,71.2557,71.3514,3648798.2963664,0
+ITW.US,D,20140514,000000,71.4658,71.4658,70.7546,70.8039,2349951.1235658,0
+ITW.US,D,20140515,000000,70.434,70.6934,69.6448,70.582,2835183.4042979,0
+ITW.US,D,20140516,000000,70.4271,70.5563,70.0404,70.3087,2716376.0219464,0
+ITW.US,D,20140519,000000,70.0789,70.9745,70.0167,70.6668,1599423.4127859,0
+ITW.US,D,20140520,000000,70.5563,70.6796,69.7928,70.0631,2110970.8266812,0
+ITW.US,D,20140521,000000,70.2771,70.6392,69.999,70.3748,1435106.4011112,0
+ITW.US,D,20140522,000000,70.572,70.8266,70.1124,70.5,1638177.358027,0
+ITW.US,D,20140523,000000,70.4488,71.0564,70.4093,70.9429,1200791.4190744,0
+ITW.US,D,20140527,000000,71.0969,71.515,71.0495,71.2043,1496640.5049668,0
+ITW.US,D,20140528,000000,71.2714,71.6354,71.0179,71.0435,1715527.1022432,0
+ITW.US,D,20140529,000000,71.2043,71.3858,70.8995,71.228,1548700.0254745,0
+ITW.US,D,20140530,000000,71.0268,71.2557,70.9657,71.0633,2699291.1564251,0
+ITW.US,D,20140602,000000,71.0633,71.6354,70.8522,71.3948,2168993.2724246,0
+ITW.US,D,20140603,000000,71.1738,71.6029,71.1155,71.2951,1962259.6074373,0
+ITW.US,D,20140604,000000,71.1215,71.6108,70.9577,71.5328,1224789.1011856,0
+ITW.US,D,20140605,000000,71.6029,72.1474,71.4726,71.9827,2418831.9324848,0
+ITW.US,D,20140606,000000,72.1119,72.9612,72.0764,72.6554,2033327.0926115,0
+ITW.US,D,20140609,000000,72.7423,73.4801,72.5351,73.1102,1658562.0062144,0
+ITW.US,D,20140610,000000,72.8645,73.1604,72.6899,72.9947,1763404.8705242,0
+ITW.US,D,20140611,000000,72.8201,73.0204,72.5853,72.8201,1342751.0092687,0
+ITW.US,D,20140612,000000,72.5853,72.5933,71.9393,72.104,1796589.2286785,0
+ITW.US,D,20140613,000000,72.1326,72.7747,72.0014,72.4068,1478210.3824262,0
+ITW.US,D,20140616,000000,72.2332,72.4226,71.595,71.9225,2819599.9145458,0
+ITW.US,D,20140617,000000,71.7499,72.5272,71.6354,72.2332,1720608.0579183,0
+ITW.US,D,20140618,000000,72.397,72.7097,71.9393,72.5933,1594233.9849924,0
+ITW.US,D,20140619,000000,72.6653,73.0391,72.4749,72.977,2093988.3507296,0
+ITW.US,D,20140620,000000,73.117,73.4869,72.9612,73.3883,4651266.1877803,0
+ITW.US,D,20140623,000000,73.266,73.3153,72.4068,72.829,2210691.1712333,0
+ITW.US,D,20140624,000000,72.5933,73.1604,72.4068,72.4453,2044542.2986438,0
+ITW.US,D,20140625,000000,72.3812,72.9947,72.2766,72.7659,1574612.696666,0
+ITW.US,D,20140626,000000,72.6406,72.7659,72.03,72.5617,1694361.8603067,0
+ITW.US,D,20140627,000000,72.2736,73.195,72.1089,73.0539,3692872.4441979,0
+ITW.US,D,20140630,000000,72.8833,72.978,72.1513,72.2392,2571582.9778191,0
+ITW.US,D,20140701,000000,72.5696,72.6001,71.7666,72.0823,3247803.2324877,0
+ITW.US,D,20140702,000000,72.0389,72.4138,71.8997,71.9511,1753450.7795876,0
+ITW.US,D,20140703,000000,72.3694,72.5775,72.1948,72.3506,1047708.8748362,0
+ITW.US,D,20140707,000000,72.396,72.465,71.9423,72.1365,1639848.0314014,0
+ITW.US,D,20140708,000000,72.1217,72.1217,71.5881,71.6325,2099827.5974751,0
+ITW.US,D,20140709,000000,71.8821,72.1513,71.4746,71.5624,1776395.1670169,0
+ITW.US,D,20140710,000000,70.9173,71.157,70.5277,70.6648,1924730.2819999,0
+ITW.US,D,20140711,000000,70.655,71.0711,70.5129,70.866,1501567.3694084,0
+ITW.US,D,20140714,000000,71.2803,71.518,70.9745,71.1067,1877721.3044238,0
+ITW.US,D,20140715,000000,71.3198,71.6562,70.9577,71.2123,1850936.8012529,0
+ITW.US,D,20140716,000000,71.371,71.5082,70.9923,71.1905,2130884.0773449,0
+ITW.US,D,20140717,000000,70.7614,70.7614,69.8865,69.9112,2347779.6536824,0
+ITW.US,D,20140718,000000,70.1094,70.5356,69.994,70.2889,2106494.070843,0
+ITW.US,D,20140721,000000,70.3127,70.7792,70.0433,70.5543,2024397.9111298,0
+ITW.US,D,20140722,000000,70.942,71.1649,70.7072,70.7704,1675193.7218581,0
+ITW.US,D,20140723,000000,70.8512,71.0435,70.5454,70.6046,2071392.6960922,0
+ITW.US,D,20140724,000000,70.6372,70.9745,70.3649,70.4478,2487499.8521994,0
+ITW.US,D,20140725,000000,70.1893,70.4882,70.141,70.2583,1283925.6670979,0
+ITW.US,D,20140728,000000,70.3215,70.3215,69.5551,69.92,2784099.1190974,0
+ITW.US,D,20140729,000000,69.6932,69.8944,68.8478,68.8882,4096211.3168399,0
+ITW.US,D,20140730,000000,69.2709,69.5728,68.9938,69.3735,3601021.903897,0
+ITW.US,D,20140731,000000,69.2463,69.3055,67.9403,67.958,3365935.4519342,0
+ITW.US,D,20140801,000000,67.6325,68.0626,67.4184,67.7015,3371983.5328516,0
+ITW.US,D,20140804,000000,67.6739,68.4749,67.5447,68.3329,2201508.5502226,0
+ITW.US,D,20140805,000000,67.9482,68.7639,67.9156,68.246,3320624.5192017,0
+ITW.US,D,20140806,000000,67.815,68.4098,67.5358,68.2954,2573255.6787098,0
+ITW.US,D,20140807,000000,68.6811,69.3647,68.4335,68.5075,2169874.228227,0
+ITW.US,D,20140808,000000,68.6545,69.846,68.4661,69.7958,2248801.380071,0
+ITW.US,D,20140811,000000,69.9762,70.2989,69.703,69.8618,1580093.0730386,0
+ITW.US,D,20140812,000000,69.8096,70.4053,69.4979,70.1094,1678992.273517,0
+ITW.US,D,20140813,000000,70.4478,71.1649,70.4478,70.9509,1669255.1268171,0
+ITW.US,D,20140814,000000,71.0889,71.6186,70.8995,71.5546,1863559.1035497,0
+ITW.US,D,20140815,000000,71.9423,72.1089,71.2478,71.7913,3399965.2843569,0
+ITW.US,D,20140818,000000,72.1089,72.7747,72.0557,72.5775,2450193.5535474,0
+ITW.US,D,20140819,000000,72.7423,73.261,72.6001,72.9957,2323180.8130086,0
+ITW.US,D,20140820,000000,73.0125,73.7306,72.8557,73.5403,1906438.0305629,0
+ITW.US,D,20140821,000000,73.6477,73.7858,73.046,73.4741,1535536.3763441,0
+ITW.US,D,20140822,000000,73.3005,73.6004,72.7807,73.0125,1770517.3974628,0
+ITW.US,D,20140825,000000,73.5175,73.5639,73.119,73.2778,1339667.1570812,0
+ITW.US,D,20140826,000000,73.4564,73.6161,72.9296,72.9385,1206364.0474356,0
+ITW.US,D,20140827,000000,72.829,73.2443,72.829,72.9957,1251577.6593889,0
+ITW.US,D,20140828,000000,72.6406,72.8043,72.1948,72.6239,1090025.1660954,0
+ITW.US,D,20140829,000000,72.8133,72.9533,72.4354,72.7747,1517337.3906539,0
+ITW.US,D,20140902,000000,72.829,73.1022,72.5084,72.9059,1995526.079999,0
+ITW.US,D,20140903,000000,73.1436,73.4179,72.6179,72.6997,1428459.1891476,0
+ITW.US,D,20140904,000000,72.7423,73.7789,72.6643,72.8389,2258259.743289,0
+ITW.US,D,20140905,000000,72.6721,72.8557,72.1602,72.8389,2253538.6717449,0
+ITW.US,D,20140908,000000,72.6997,72.8655,72.326,72.6001,1994439.3312991,0
+ITW.US,D,20140909,000000,72.5617,72.8043,72.2874,72.4295,1850158.2350203,0
+ITW.US,D,20140910,000000,72.6721,72.8201,72.1286,72.7097,2760533.2979434,0
+ITW.US,D,20140911,000000,72.4354,73.127,72.3604,73.0628,2204217.3119073,0
+ITW.US,D,20140912,000000,72.8389,73.261,72.5696,72.8133,2275746.0570241,0
+ITW.US,D,20140915,000000,72.6239,73.0786,72.2944,72.8458,1364432.2540859,0
+ITW.US,D,20140916,000000,72.7491,73.4741,72.5518,73.1782,1789179.670612,0
+ITW.US,D,20140917,000000,73.3084,73.5639,72.7875,73.119,2230093.4878067,0
+ITW.US,D,20140918,000000,73.4347,73.5175,73.0786,73.3656,1927739.1160868,0
+ITW.US,D,20140919,000000,73.7484,73.9052,72.7747,73.1112,5513985.4954497,0
+ITW.US,D,20140922,000000,72.8557,73.119,72.2993,72.4206,1493198.7961645,0
+ITW.US,D,20140923,000000,72.1217,72.2944,71.518,71.5546,3205799.1787282,0
+ITW.US,D,20140924,000000,71.5546,71.6128,71.0435,71.3878,3797659.5518114,0
+ITW.US,D,20140925,000000,71.2803,71.2803,70.0907,70.0907,2407431.2087174,0
+ITW.US,D,20140926,000000,69.9881,71.2231,69.9792,71.0357,1867478.2924243,0
+ITW.US,D,20140929,000000,70.5109,71.0357,70.3442,70.7614,1851783.2892794,0
+ITW.US,D,20140930,000000,70.7348,71.0455,69.8816,70.0473,2353614.8453954,0
+ITW.US,D,20141001,000000,69.9289,70.0068,68.7837,68.9582,2632137.7913351,0
+ITW.US,D,20141002,000000,68.9672,69.27,68.5863,68.9188,1760248.0277524,0
+ITW.US,D,20141003,000000,69.2355,69.5659,69.0944,69.3923,1840344.0427036,0
+ITW.US,D,20141006,000000,69.5393,69.7238,69.0588,69.3558,1553194.0152007,0
+ITW.US,D,20141007,000000,68.8724,68.8872,67.7627,67.8061,2035263.3706123,0
+ITW.US,D,20141008,000000,67.8703,69.3311,67.5062,69.2897,2135176.3292061,0
+ITW.US,D,20141009,000000,69.1171,69.1911,67.6809,67.7725,2242016.2970036,0
+ITW.US,D,20141010,000000,67.4816,67.7153,66.6046,67.0367,3249309.6770474,0
+ITW.US,D,20141013,000000,67.0367,67.2251,65.6646,65.705,2437519.5495868,0
+ITW.US,D,20141014,000000,66.2564,67.6315,66.0977,66.8177,2718150.0986486,0
+ITW.US,D,20141015,000000,66.2643,67.4658,65.5985,67.159,3382892.583933,0
+ITW.US,D,20141016,000000,66.4774,69.2167,66.3728,68.9257,4743711.8040951,0
+ITW.US,D,20141017,000000,69.5994,70.1725,68.7925,69.1911,4456366.1212758,0
+ITW.US,D,20141020,000000,69.0865,69.5915,68.7699,69.2078,2445808.0359394,0
+ITW.US,D,20141021,000000,71.1925,72.0813,70.4527,71.8535,3174802.5105872,0
+ITW.US,D,20141022,000000,71.9403,72.5637,71.4076,71.4352,3450126.0359141,0
+ITW.US,D,20141023,000000,72.2736,72.903,72.2736,72.466,2113985.7433169,0
+ITW.US,D,20141024,000000,72.4848,73.1082,72.3338,72.9996,1633550.5659876,0
+ITW.US,D,20141027,000000,72.903,73.5165,72.6435,73.3558,1731823.2639506,0
+ITW.US,D,20141028,000000,73.8125,74.5631,73.8125,74.5454,1758001.5397683,0
+ITW.US,D,20141029,000000,74.5089,74.7851,73.7868,74.2929,3182949.0708037,0
+ITW.US,D,20141030,000000,74.1607,74.8078,73.6734,74.6934,2370556.7710225,0
+ITW.US,D,20141031,000000,75.5664,75.8297,75.0159,75.5496,2719628.1579811,0
+ITW.US,D,20141103,000000,75.4716,75.7794,75.0347,75.4233,2565928.2350506,0
+ITW.US,D,20141104,000000,75.2981,75.7034,75.1393,75.4233,2865369.0659464,0
+ITW.US,D,20141105,000000,75.8159,76.2075,75.5584,76.1039,1605779.6761703,0
+ITW.US,D,20141106,000000,76.3358,77.1989,76.0507,77.1308,1593541.5881994,0
+ITW.US,D,20141107,000000,77.1496,77.2996,76.7017,77.0036,1862854.5416593,0
+ITW.US,D,20141110,000000,76.9444,77.4978,76.9,77.2236,2139171.5499395,0
+ITW.US,D,20141111,000000,77.2236,77.5836,76.9277,77.1644,2156587.9143647,0
+ITW.US,D,20141112,000000,77.0322,77.5205,76.9671,77.3538,1538344.4863242,0
+ITW.US,D,20141113,000000,77.331,77.5126,76.7589,76.8843,2614760.9634765,0
+ITW.US,D,20141114,000000,76.827,77.8115,76.827,77.8115,2828465.2292662,0
+ITW.US,D,20141117,000000,77.6369,78.0265,77.3458,77.9772,2140733.7511955,0
+ITW.US,D,20141118,000000,78.0098,78.79,77.9525,78.5849,2005149.6857899,0
+ITW.US,D,20141119,000000,78.4842,78.5433,78.0462,78.5335,1824394.5862717,0
+ITW.US,D,20141120,000000,78.0265,78.9143,77.8973,78.8916,2090145.1937135,0
+ITW.US,D,20141121,000000,79.8534,80.1039,79.4815,79.5703,1958060.6213228,0
+ITW.US,D,20141124,000000,79.6808,79.9303,79.4549,79.7281,1254209.3754569,0
+ITW.US,D,20141125,000000,79.666,79.805,79.2063,79.4223,2414764.7349252,0
+ITW.US,D,20141126,000000,79.3059,79.4549,78.9666,79.2625,2103958.661796,0
+ITW.US,D,20141128,000000,79.5308,79.5308,78.6253,78.7673,1252672.5181537,0
+ITW.US,D,20141201,000000,78.3362,78.719,78.0966,78.2544,2307325.6360814,0
+ITW.US,D,20141202,000000,78.4437,79.1323,78.3284,78.8088,2205635.559511,0
+ITW.US,D,20141203,000000,79.0474,80.4206,78.9912,80.317,2163030.347189,0
+ITW.US,D,20141204,000000,80.2539,80.3525,79.5308,79.7962,2295279.1483944,0
+ITW.US,D,20141205,000000,79.7123,80.6208,79.6285,80.2263,1865757.9449022,0
+ITW.US,D,20141208,000000,80.684,81.1387,79.8454,79.9303,1950517.247185,0
+ITW.US,D,20141209,000000,78.9912,79.666,78.7821,79.6472,2823640.7543943,0
+ITW.US,D,20141210,000000,79.3059,79.3967,78.3599,78.5009,2079042.5148321,0
+ITW.US,D,20141211,000000,78.8847,79.4983,78.6588,78.8176,1506623.9948887,0
+ITW.US,D,20141212,000000,78.0966,78.6075,77.4159,77.4258,1889749.5444648,0
+ITW.US,D,20141215,000000,78.0728,78.0728,76.5696,76.7254,2683169.3611135,0
+ITW.US,D,20141216,000000,76.6426,78.3599,76.5774,76.7017,1681712.186541,0
+ITW.US,D,20141217,000000,76.8329,77.5757,76.0871,77.338,3719046.6649833,0
+ITW.US,D,20141218,000000,78.5009,79.1915,78.0728,79.1915,2030917.3895709,0
+ITW.US,D,20141219,000000,79.2231,79.8712,78.9143,79.6738,3515217.4169972,0
+ITW.US,D,20141222,000000,79.954,80.3337,79.7123,80.2933,1359976.7871681,0
+ITW.US,D,20141223,000000,80.6208,80.9799,80.2617,80.6583,966254.42401021,0
+ITW.US,D,20141224,000000,80.6938,80.8575,80.5784,80.5784,929076.87263876,0
+ITW.US,D,20141226,000000,80.7027,80.8655,80.4995,80.5084,668438.64737362,0
+ITW.US,D,20141229,000000,80.5754,80.6544,80.2745,80.3121,1002443.561219,0
+ITW.US,D,20141230,000000,80.0122,80.2835,79.7824,80.1157,1130100.0381611,0
+ITW.US,D,20141231,000000,80.4778,80.614,78.9626,78.9706,1510839.2011331,0
+ITW.US,D,20150102,000000,79.3572,79.6028,78.2859,78.9548,1653084.6711161,0
+ITW.US,D,20150105,000000,78.5651,78.5651,76.8675,76.9977,2191531.1428494,0
+ITW.US,D,20150106,000000,77.2866,77.4031,75.4115,75.9461,3217027.5636159,0
+ITW.US,D,20150107,000000,76.5854,77.0953,76.2016,76.7698,2034420.9376182,0
+ITW.US,D,20150108,000000,77.5007,78.6549,77.4672,78.6203,2059522.6023173,0
+ITW.US,D,20150109,000000,78.8038,78.9882,77.6122,78.0265,1698798.0658204,0
+ITW.US,D,20150112,000000,78.0906,78.353,77.4218,77.6695,1623638.0391338,0
+ITW.US,D,20150113,000000,78.2622,78.8206,76.9631,77.5816,2538701.7333414,0
+ITW.US,D,20150114,000000,76.4522,77.5816,76.394,77.4218,2268028.3164904,0
+ITW.US,D,20150115,000000,77.4544,77.9693,76.679,76.8595,2081290.0165743,0
+ITW.US,D,20150116,000000,76.7865,77.7917,76.2707,77.7917,2591895.6491803,0
+ITW.US,D,20150120,000000,78.1854,78.2544,77.0351,77.8963,2409414.1195914,0
+ITW.US,D,20150121,000000,77.628,78.3875,77.5175,78.1616,2122555.0406676,0
+ITW.US,D,20150122,000000,78.7446,79.1708,78.0098,78.8876,2689474.9365922,0
+ITW.US,D,20150123,000000,78.9124,79.005,78.0098,78.0176,2151133.895703,0
+ITW.US,D,20150126,000000,78.0098,78.3698,77.4632,78.1616,2658670.8824933,0
+ITW.US,D,20150127,000000,77.8598,78.5207,76.8211,77.9397,3240129.083553,0
+ITW.US,D,20150128,000000,78.2622,78.2859,76.7698,76.8211,3480086.643261,0
+ITW.US,D,20150129,000000,76.8289,78.4369,76.4522,78.1784,3840575.987875,0
+ITW.US,D,20150130,000000,77.5353,78.5039,77.4386,77.628,4636701.5249342,0
+ITW.US,D,20150202,000000,78.0176,79.2112,77.4031,79.1461,2099422.0942289,0
+ITW.US,D,20150203,000000,79.2112,80.2125,79.0859,79.9481,2665058.5723794,0
+ITW.US,D,20150204,000000,80.0546,80.5576,79.7538,79.9313,2531703.7610697,0
+ITW.US,D,20150205,000000,80.0546,81.1051,79.9717,80.9473,2004756.3476411,0
+ITW.US,D,20150206,000000,80.8704,81.5895,80.7628,80.9631,2171357.35635,0
+ITW.US,D,20150209,000000,80.614,81.0745,80.4058,80.7392,1259208.2167247,0
+ITW.US,D,20150210,000000,81.0657,81.0983,80.389,80.9325,1293262.3793421,0
+ITW.US,D,20150211,000000,80.8881,80.971,80.2893,80.6544,991127.99313326,0
+ITW.US,D,20150212,000000,80.9631,81.5648,80.8043,81.5392,1815209.9377449,0
+ITW.US,D,20150213,000000,81.557,82.2958,81.557,81.9397,1535240.3589743,0
+ITW.US,D,20150217,000000,81.6062,82.1744,81.5648,81.8825,1477546.3708605,0
+ITW.US,D,20150218,000000,81.482,82.3056,81.482,82.0906,1442202.7079201,0
+ITW.US,D,20150219,000000,81.7,82.3894,81.7,82.0827,1580268.4531926,0
+ITW.US,D,20150220,000000,81.9307,83.2328,81.547,82.9636,2663573.41674,0
+ITW.US,D,20150223,000000,82.7663,82.9399,82.4566,82.7663,1650844.2656807,0
+ITW.US,D,20150224,000000,82.5217,83.2891,82.5078,82.9547,2165891.172591,0
+ITW.US,D,20150225,000000,82.7801,83.3295,82.7801,83.1904,1818854.3981703,0
+ITW.US,D,20150226,000000,83.2842,83.3483,82.7259,82.8137,2129149.5372093,0
+ITW.US,D,20150227,000000,82.8225,82.9399,82.4142,82.4418,2050387.6279381,0
+ITW.US,D,20150302,000000,82.4733,83.297,82.3244,83.0248,2155639.0367685,0
+ITW.US,D,20150303,000000,82.7259,83.2161,82.6479,83.1164,2293901.4511154,0
+ITW.US,D,20150304,000000,82.6153,82.788,81.8687,81.8893,2443919.4045702,0
+ITW.US,D,20150305,000000,81.8401,82.7663,81.7976,82.6577,2045553.0154851,0
+ITW.US,D,20150306,000000,81.8687,82.275,81.3902,81.5322,2831972.832346,0
+ITW.US,D,20150309,000000,81.4888,82.5996,81.4642,82.2958,1858363.5932074,0
+ITW.US,D,20150310,000000,81.5136,81.6062,80.6642,80.6642,2240779.5121026,0
+ITW.US,D,20150311,000000,80.7471,80.8704,80.1799,80.2125,2259366.7671512,0
+ITW.US,D,20150312,000000,80.4866,81.9307,80.3703,81.0135,1703620.5131761,0
+ITW.US,D,20150313,000000,81.6546,81.771,80.681,81.4386,2139328.6824474,0
+ITW.US,D,20150316,000000,81.6467,82.6795,81.557,82.6223,1652464.2511494,0
+ITW.US,D,20150317,000000,82.2573,82.5572,82.0235,82.357,1739042.2354914,0
+ITW.US,D,20150318,000000,82.0235,83.5121,81.1713,83.2328,3079486.9450472,0
+ITW.US,D,20150319,000000,82.858,83.1234,82.3638,82.8659,1998547.0791833,0
+ITW.US,D,20150320,000000,83.1312,83.1727,82.0393,82.1646,6235830.9478665,0
+ITW.US,D,20150323,000000,82.3056,82.499,81.6299,81.6378,2177221.9470485,0
+ITW.US,D,20150324,000000,81.4386,81.8687,81.3232,81.3991,1953217.8988048,0
+ITW.US,D,20150325,000000,81.547,81.6911,80.461,80.4679,2112707.3943332,0
+ITW.US,D,20150326,000000,80.1227,80.8339,79.8712,80.4946,1625694.9543503,0
+ITW.US,D,20150327,000000,80.8694,81.2876,80.4995,81.0815,2146893.3455056,0
+ITW.US,D,20150330,000000,81.4652,82.3204,81.4218,82.0432,2354680.3051749,0
+ITW.US,D,20150331,000000,81.5826,81.7838,81.1456,81.4129,2077852.3628044,0
+ITW.US,D,20150401,000000,81.2975,81.4218,80.5448,80.8951,1766220.076811,0
+ITW.US,D,20150402,000000,80.7204,81.548,80.678,80.9691,1282159.7004607,0
+ITW.US,D,20150406,000000,80.5784,82.345,80.458,81.9347,1306736.2384559,0
+ITW.US,D,20150407,000000,82.0008,82.7722,81.7651,82.0866,1900351.4268372,0
+ITW.US,D,20150408,000000,81.9427,82.3372,81.1456,81.5146,1678765.1916991,0
+ITW.US,D,20150409,000000,81.3557,81.9179,81.1041,81.5322,1139024.1508523,0
+ITW.US,D,20150410,000000,81.6664,82.0275,81.3724,81.7503,1654781.7022015,0
+ITW.US,D,20150413,000000,81.4396,82.2859,81.2876,82.1695,1850456.2799062,0
+ITW.US,D,20150414,000000,81.9919,83.4449,81.7838,83.3848,2672418.4562982,0
+ITW.US,D,20150415,000000,83.7271,83.7438,82.9241,83.008,2780593.5435339,0
+ITW.US,D,20150416,000000,82.6301,82.8304,82.1508,82.3372,1708497.7034699,0
+ITW.US,D,20150417,000000,81.6566,81.7009,79.9727,80.3505,3137030.89696,0
+ITW.US,D,20150420,000000,80.7136,81.5402,80.7046,81.3152,1782357.0784943,0
+ITW.US,D,20150421,000000,80.4285,80.8112,78.8758,79.1362,4720974.2233215,0
+ITW.US,D,20150422,000000,79.1362,79.3553,78.3797,79.153,3075903.3101088,0
+ITW.US,D,20150423,000000,78.9844,79.6975,78.5887,79.3769,3166021.3377902,0
+ITW.US,D,20150424,000000,79.3769,79.4627,78.9606,79.3109,2297411.0817114,0
+ITW.US,D,20150427,000000,79.5209,79.8474,79.226,79.588,2868690.137533,0
+ITW.US,D,20150428,000000,79.3019,79.8474,79.153,79.7548,2281185.8830721,0
+ITW.US,D,20150429,000000,79.0741,79.807,78.858,79.226,1822893.2105026,0
+ITW.US,D,20150430,000000,78.9429,79.4795,78.206,78.4319,2066297.5478034,0
+ITW.US,D,20150501,000000,78.8432,79.7548,78.6489,79.666,2521129.2501664,0
+ITW.US,D,20150504,000000,79.8968,80.2509,79.7834,80.1424,1809649.4744811,0
+ITW.US,D,20150505,000000,80.1829,80.7441,79.3207,79.4351,1306142.1762001,0
+ITW.US,D,20150506,000000,79.7636,79.9648,79.0494,79.5061,1203773.8954503,0
+ITW.US,D,20150507,000000,79.4025,79.8721,79.1698,79.6374,1183814.0119133,0
+ITW.US,D,20150508,000000,80.4728,80.7836,80.1739,80.392,1307809.8083002,0
+ITW.US,D,20150511,000000,80.3742,80.7924,80.2785,80.2785,1430466.4302164,0
+ITW.US,D,20150512,000000,80.1562,80.4512,79.6196,80.1424,1381241.3773998,0
+ITW.US,D,20150513,000000,80.3653,80.8447,80.0398,80.2855,2089163.8758577,0
+ITW.US,D,20150514,000000,80.8447,81.7651,80.8112,81.6832,1580445.8608629,0
+ITW.US,D,20150515,000000,81.7651,81.8075,80.7757,81.3991,1938643.0983776,0
+ITW.US,D,20150518,000000,81.3636,81.4998,81.0459,81.2472,1376595.3239563,0
+ITW.US,D,20150519,000000,81.4396,81.6082,80.9128,81.0203,2250441.6407019,0
+ITW.US,D,20150520,000000,81.1545,81.263,80.5261,81.0283,1210006.4803447,0
+ITW.US,D,20150521,000000,81.0283,82.1004,80.8951,81.7256,1544414.8699201,0
+ITW.US,D,20150522,000000,81.6467,81.7651,81.1969,81.1969,1516255.7107445,0
+ITW.US,D,20150526,000000,81.1131,81.1289,79.5614,79.9412,2568479.8642274,0
+ITW.US,D,20150527,000000,80.1829,80.7757,79.7192,80.61,1492632.105378,0
+ITW.US,D,20150528,000000,80.3249,80.3653,79.5614,80.0723,1590207.3377574,0
+ITW.US,D,20150529,000000,79.8386,80.1967,78.6411,78.6411,4467748.5973971,0
+ITW.US,D,20150601,000000,79.0573,79.1027,77.9456,78.5967,2326044.679685,0
+ITW.US,D,20150602,000000,78.4901,79.6285,78.206,79.2941,1764986.3331845,0
+ITW.US,D,20150603,000000,79.3858,79.9066,79.2437,79.6876,1902479.3051217,0
+ITW.US,D,20150604,000000,79.1865,79.3109,78.1863,78.3224,1767651.5032702,0
+ITW.US,D,20150605,000000,78.1182,78.3145,77.7099,78.136,1756316.6737803,0
+ITW.US,D,20150608,000000,78.0265,78.1528,77.5787,77.5865,2241333.0240337,0
+ITW.US,D,20150609,000000,77.6833,78.1044,77.4455,77.7197,1729386.1894408,0
+ITW.US,D,20150610,000000,78.0098,79.5288,77.8953,79.2783,2665843.2211608,0
+ITW.US,D,20150611,000000,79.3385,79.5535,78.9518,79.4795,1577339.7059967,0
+ITW.US,D,20150612,000000,79.0573,79.2861,78.3313,78.5315,1371165.6354894,0
+ITW.US,D,20150615,000000,77.7099,77.8411,77.2236,77.6329,2129296.532136,0
+ITW.US,D,20150616,000000,77.4356,77.9052,77.409,77.6595,2177262.497373,0
+ITW.US,D,20150617,000000,77.8411,78.0364,76.9148,77.6112,1634619.0670414,0
+ITW.US,D,20150618,000000,78.0551,78.6825,77.7365,78.3895,2044703.4861842,0
+ITW.US,D,20150619,000000,78.214,78.3471,77.7099,77.8273,3919380.4749871,0
+ITW.US,D,20150622,000000,78.355,78.6489,78.0551,78.5819,1610634.5637857,0
+ITW.US,D,20150623,000000,78.4981,78.6055,78.0551,78.214,1519695.3920306,0
+ITW.US,D,20150624,000000,78.2218,79.3858,78.065,78.9232,2472448.585458,0
+ITW.US,D,20150625,000000,79.1865,79.2013,77.7789,77.8687,2148741.4265503,0
+ITW.US,D,20150626,000000,78.1774,78.3698,77.8904,78.1686,1752374.1684689,0
+ITW.US,D,20150629,000000,77.2768,78.1242,77.0115,77.048,1928391.9763132,0
+ITW.US,D,20150630,000000,77.5816,78.0137,77.1496,77.334,2020650.0473766,0
+ITW.US,D,20150701,000000,77.845,78.8926,77.485,78.717,3066175.287232,0
+ITW.US,D,20150702,000000,78.791,79.0593,78.1932,78.6904,1973615.7258477,0
+ITW.US,D,20150706,000000,77.7681,78.867,77.7681,78.4546,1595581.269528,0
+ITW.US,D,20150707,000000,78.5483,79.1885,77.6871,79.0504,2245773.2845798,0
+ITW.US,D,20150708,000000,78.5138,78.6411,77.1002,77.4534,2138356.4884146,0
+ITW.US,D,20150709,000000,78.3214,78.6489,77.3932,77.3932,1708573.7353286,0
+ITW.US,D,20150710,000000,78.5217,78.8186,77.9358,77.9999,1980618.7669099,0
+ITW.US,D,20150713,000000,78.8522,79.0672,78.5217,78.9784,1617182.427454,0
+ITW.US,D,20150714,000000,78.9094,79.4657,78.7999,79.2289,1421940.7244646,0
+ITW.US,D,20150715,000000,79.2546,79.3887,78.4714,78.6657,1727399.2235343,0
+ITW.US,D,20150716,000000,79.4154,79.4746,78.6904,78.867,1501574.4657152,0
+ITW.US,D,20150717,000000,78.7584,79.2881,78.2268,78.3698,1636765.192972,0
+ITW.US,D,20150720,000000,78.3293,79.003,78.133,78.7407,2093850.4796259,0
+ITW.US,D,20150721,000000,78.4803,78.6144,77.411,77.6447,2440193.8434956,0
+ITW.US,D,20150722,000000,78.1686,78.867,74.865,75.4716,5399427.7871186,0
+ITW.US,D,20150723,000000,75.8771,76.535,75.1431,75.3197,2931341.4028318,0
+ITW.US,D,20150724,000000,75.2113,75.2467,74.0156,74.3689,2279008.3306399,0
+ITW.US,D,20150727,000000,73.8539,74.0156,73.3064,73.5195,3081842.9189078,0
+ITW.US,D,20150728,000000,73.8056,75.0682,73.6013,74.7694,2280313.0373346,0
+ITW.US,D,20150729,000000,74.7496,75.3967,74.4507,75.2695,1489572.5833853,0
+ITW.US,D,20150730,000000,74.9192,75.447,74.791,75.2201,1675697.5596414,0
+ITW.US,D,20150731,000000,75.59,75.7172,75.1787,75.3809,2020143.1683188,0
+ITW.US,D,20150803,000000,75.3967,75.4884,74.3431,74.6954,1694797.7762964,0
+ITW.US,D,20150804,000000,74.9192,75.009,74.3007,74.429,2006847.7306334,0
+ITW.US,D,20150805,000000,75.1254,76.1483,75.0682,75.4805,1596171.2767512,0
+ITW.US,D,20150806,000000,75.4884,75.6818,75.0859,75.1698,1218553.4750169,0
+ITW.US,D,20150807,000000,75.1027,75.5998,74.937,75.2369,1593089.4520799,0
+ITW.US,D,20150810,000000,75.6324,77.0016,75.6324,76.9888,1493502.9235992,0
+ITW.US,D,20150811,000000,76.0605,76.0961,74.9824,75.1698,1796006.3177621,0
+ITW.US,D,20150812,000000,77.5629,77.5629,74.0334,75.2695,1941209.9339262,0
+ITW.US,D,20150813,000000,75.0169,75.6916,74.645,75.3464,1149774.0419095,0
+ITW.US,D,20150814,000000,75.2862,75.6818,75.1501,75.6246,978614.16295495,0
+ITW.US,D,20150817,000000,75.2201,76.0113,74.7131,75.8573,893514.2379454,0
+ITW.US,D,20150818,000000,75.8573,75.9955,75.4135,75.7696,907759.56698505,0
+ITW.US,D,20150819,000000,75.0859,75.4973,74.5641,74.8571,1136479.6179822,0
+ITW.US,D,20150820,000000,74.4161,74.4161,73.629,73.6457,1735990.8235636,0
+ITW.US,D,20150821,000000,73.2206,73.3725,71.7745,71.7972,2674251.3309711,0
+ITW.US,D,20150824,000000,67.2833,71.379,66.3827,69.2503,4416543.674981,0
+ITW.US,D,20150825,000000,71.2675,71.4115,67.4184,67.4766,3441124.8776062,0
+ITW.US,D,20150826,000000,68.9494,70.2899,68.3102,70.1479,3286350.3710733,0
+ITW.US,D,20150827,000000,70.9558,71.8495,70.2071,71.4628,2778584.2749488,0
+ITW.US,D,20150828,000000,71.1155,71.6986,70.7733,71.6601,1584302.1967344,0
+ITW.US,D,20150831,000000,70.9647,71.6285,70.6708,71.2172,1911066.8501185,0
+ITW.US,D,20150901,000000,69.4327,69.8372,68.5558,68.9494,2754727.5052157,0
+ITW.US,D,20150902,000000,69.8372,70.0552,68.9178,69.6695,1936938.9709853,0
+ITW.US,D,20150903,000000,70.5681,70.7456,69.8874,70.139,1737892.6337883,0
+ITW.US,D,20150904,000000,69.1358,69.3124,68.6475,68.8862,1836879.0174647,0
+ITW.US,D,20150908,000000,70.1301,70.939,69.9122,70.9055,1909878.7256071,0
+ITW.US,D,20150909,000000,71.5742,71.7429,70.3156,70.3915,2005186.1810821,0
+ITW.US,D,20150910,000000,70.2407,70.7634,69.8016,70.2741,1802215.5862198,0
+ITW.US,D,20150911,000000,70.1567,70.4192,69.5925,70.4192,1475343.4744754,0
+ITW.US,D,20150914,000000,70.3501,70.4349,69.4899,69.6172,1340510.6038334,0
+ITW.US,D,20150915,000000,69.854,71.303,69.6626,71.1599,1889226.4452771,0
+ITW.US,D,20150916,000000,71.1599,72.47,70.9913,72.2568,2177408.4785417,0
+ITW.US,D,20150917,000000,72.0882,73.2206,71.8495,72.0882,3672231.3152074,0
+ITW.US,D,20150918,000000,71.2172,72.0695,71.0495,71.4302,5766426.4725925,0
+ITW.US,D,20150921,000000,71.4698,71.8219,70.8562,71.0001,2126962.860954,0
+ITW.US,D,20150922,000000,70.0621,70.8226,69.8698,70.3915,3004100.8503008,0
+ITW.US,D,20150923,000000,70.3669,70.4497,69.7346,70.1055,2082076.692872,0
+ITW.US,D,20150924,000000,69.3459,70.1055,68.4809,69.8274,2743309.5475602,0
+ITW.US,D,20150925,000000,70.2899,70.3915,69.1605,69.4495,2147022.0927863,0
+ITW.US,D,20150928,000000,69.5067,69.5067,68.1592,68.3112,1697670.7667959,0
+ITW.US,D,20150929,000000,68.4897,69.4259,68.2096,68.9898,2598521.5722235,0
+ITW.US,D,20150930,000000,69.6922,70.2869,68.973,69.8116,2113833.6795996,0
+ITW.US,D,20151001,000000,69.701,70.1617,68.7047,69.1664,1887111.7458481,0
+ITW.US,D,20151002,000000,68.1336,70.2121,67.9886,70.2121,1298198.3676067,0
+ITW.US,D,20151005,000000,70.7733,72.6702,70.718,72.6287,1988134.7695785,0
+ITW.US,D,20151006,000000,72.536,72.976,72.3575,72.6209,1642820.3701962,0
+ITW.US,D,20151007,000000,73.12,74.2663,72.536,73.2571,1294658.3242672,0
+ITW.US,D,20151008,000000,73.0391,74.6292,72.8586,74.3689,1460076.2772553,0
+ITW.US,D,20151009,000000,74.3955,75.0643,74.1715,74.3511,1738791.8372368,0
+ITW.US,D,20151012,000000,74.4428,74.4428,73.9102,74.3077,1014331.90264,0
+ITW.US,D,20151013,000000,73.7829,74.2189,73.3163,73.3923,1050135.8117649,0
+ITW.US,D,20151014,000000,73.19,73.41,71.9589,72.0616,2325557.0620315,0
+ITW.US,D,20151015,000000,72.4838,72.6209,71.5881,72.5647,1905857.1471627,0
+ITW.US,D,20151016,000000,72.6613,72.7649,71.2803,71.516,3219388.606267,0
+ITW.US,D,20151019,000000,71.3908,71.516,71.1275,71.2882,1972387.0510117,0
+ITW.US,D,20151020,000000,71.2626,72.4916,70.9577,72.2046,2488836.9991538,0
+ITW.US,D,20151021,000000,71.3553,73.1022,69.8638,72.5647,3817378.160917,0
+ITW.US,D,20151022,000000,72.8931,76.2135,72.5715,75.9392,4143486.9128004,0
+ITW.US,D,20151023,000000,76.2874,76.9227,76.1079,76.8349,2462228.8898951,0
+ITW.US,D,20151026,000000,76.8517,77.3192,76.5162,76.9563,1799509.8658094,0
+ITW.US,D,20151027,000000,76.4216,77.1012,76.0379,76.8289,1929200.9552894,0
+ITW.US,D,20151028,000000,76.7501,78.1488,76.7501,78.142,1821675.6870058,0
+ITW.US,D,20151029,000000,77.9466,78.1764,77.3606,77.9634,1131605.4689627,0
+ITW.US,D,20151030,000000,78.142,78.4635,77.8105,77.9811,2050165.6149108,0
+ITW.US,D,20151102,000000,78.0206,79.4923,77.8805,79.3039,1439754.482071,0
+ITW.US,D,20151103,000000,79.1096,79.5495,78.7792,78.8886,2350705.3596038,0
+ITW.US,D,20151104,000000,79.1777,79.5742,78.6933,78.8206,1222816.3278928,0
+ITW.US,D,20151105,000000,78.9656,79.4233,78.278,78.9656,1308105.8256699,0
+ITW.US,D,20151106,000000,78.5405,79.0918,77.8016,78.5601,2369207.4589706,0
+ITW.US,D,20151109,000000,78.4398,78.5237,77.1318,77.5126,1547545.3549809,0
+ITW.US,D,20151110,000000,77.2364,77.8193,76.9227,77.7641,1060984.0373594,0
+ITW.US,D,20151111,000000,78.3787,78.3787,77.1318,77.4702,2218644.1036497,0
+ITW.US,D,20151112,000000,76.8289,77.6181,76.0714,76.0991,1819907.6928523,0
+ITW.US,D,20151113,000000,76.1167,76.7343,75.8031,75.8337,1408789.2404317,0
+ITW.US,D,20151116,000000,75.8504,77.3192,75.7252,77.2532,1572789.9595742,0
+ITW.US,D,20151117,000000,77.404,77.6665,76.3022,76.4216,2289622.3781097,0
+ITW.US,D,20151118,000000,76.8201,77.7839,76.5656,77.7089,1446516.2487018,0
+ITW.US,D,20151119,000000,77.6901,78.5405,77.1012,78.4398,1640580.9785189,0
+ITW.US,D,20151120,000000,78.7624,79.736,78.5237,79.3405,2324640.624695,0
+ITW.US,D,20151123,000000,79.4055,79.6718,79.009,79.153,2015621.8071235,0
+ITW.US,D,20151124,000000,78.7032,79.4144,78.6085,79.2092,1539419.0699266,0
+ITW.US,D,20151125,000000,79.2092,79.6255,79.0554,79.2092,1267311.1853422,0
+ITW.US,D,20151127,000000,79.1264,79.4647,78.8818,79.0474,518642.7069461,0
+ITW.US,D,20151130,000000,79.2013,79.8376,78.9734,79.7104,2627170.3765689,0
+ITW.US,D,20151201,000000,79.9836,80.5784,79.3572,79.8632,2736302.4514656,0
+ITW.US,D,20151202,000000,79.593,80.0329,79.1609,79.2013,1952785.0240894,0
+ITW.US,D,20151203,000000,79.2803,79.6344,77.8193,78.3382,2125848.740785,0
+ITW.US,D,20151204,000000,78.3382,80.0428,78.3382,79.9984,2337488.9950514,0
+ITW.US,D,20151207,000000,79.3799,79.5495,78.863,79.2181,1681610.8107294,0
+ITW.US,D,20151208,000000,78.5829,78.8718,77.9555,78.278,2115598.6324787,0
+ITW.US,D,20151209,000000,77.9466,79.2605,77.7187,78.3619,2174081.3244065,0
+ITW.US,D,20151210,000000,78.3619,79.7438,78.2188,79.1264,2075632.2325314,0
+ITW.US,D,20151211,000000,78.1004,78.8206,77.3873,77.5757,1743038.4699829,0
+ITW.US,D,20151214,000000,77.8193,78.8304,77.5471,78.786,2311402.9712222,0
+ITW.US,D,20151215,000000,78.9992,79.3039,78.1094,78.2366,2056531.0021183,0
+ITW.US,D,20151216,000000,78.4823,79.7892,78.211,79.7024,1845964.3176962,0
+ITW.US,D,20151217,000000,79.6857,79.8721,78.4911,78.4981,2366966.0397772,0
+ITW.US,D,20151218,000000,78.1004,78.2021,77.0756,77.117,3125181.0783474,0
+ITW.US,D,20151221,000000,77.773,78.0502,77.1506,77.8973,1749402.8434323,0
+ITW.US,D,20151222,000000,78.5237,78.8718,77.8193,78.7259,1681543.9026938,0
+ITW.US,D,20151223,000000,79.2536,80.024,79.009,79.9076,1343117.9897066,0
+ITW.US,D,20151224,000000,79.7271,80.1029,79.7024,79.8376,399671.0957799,0
+ITW.US,D,20151228,000000,79.5841,79.7438,79.009,79.5012,884251.53004365,0
+ITW.US,D,20151229,000000,80.2855,80.5676,80.0694,80.4137,938159.13159595,0
+ITW.US,D,20151230,000000,80.2855,80.5596,79.4825,79.5111,1135988.9590543,0
+ITW.US,D,20151231,000000,79.1678,79.7034,78.8432,79.0702,1255366.0734668,0
+ITW.US,D,20160104,000000,77.8864,77.9979,76.7086,77.6891,2221699.57061,0
+ITW.US,D,20160105,000000,77.7069,78.069,76.0419,76.5558,2846488.8348024,0
+ITW.US,D,20160106,000000,75.012,75.6522,74.1488,74.6697,2986056.9696022,0
+ITW.US,D,20160107,000000,72.8004,73.3597,72.106,72.2894,3055193.2455663,0
+ITW.US,D,20160108,000000,72.6731,72.9385,71.521,71.6838,2530682.9066474,0
+ITW.US,D,20160111,000000,71.9797,71.9797,69.7978,70.9765,5053061.1068122,0
+ITW.US,D,20160112,000000,71.7449,72.1129,70.4468,71.4846,2499695.3623295,0
+ITW.US,D,20160113,000000,72.0882,72.4196,70.1667,70.3699,3519170.0598896,0
+ITW.US,D,20160114,000000,70.6708,71.6463,69.8056,70.6708,2965578.0419101,0
+ITW.US,D,20160115,000000,68.9119,69.9506,68.7896,69.3213,2995833.6528685,0
+ITW.US,D,20160119,000000,69.9102,70.2081,68.8438,69.6932,2850864.2148292,0
+ITW.US,D,20160120,000000,68.4927,70.0956,67.5299,69.4001,3505247.1059307,0
+ITW.US,D,20160121,000000,69.8144,70.3955,68.7501,69.6636,4355478.9411329,0
+ITW.US,D,20160122,000000,70.6106,70.9943,69.5403,70.0956,2390473.0629604,0
+ITW.US,D,20160125,000000,71.7114,71.7114,69.0658,69.1496,1939336.5089286,0
+ITW.US,D,20160126,000000,70.0305,71.958,69.8836,71.9363,2960492.0174444,0
+ITW.US,D,20160127,000000,74.651,75.081,72.1957,73.5511,4012728.3360246,0
+ITW.US,D,20160128,000000,74.3185,75.737,73.8964,75.7282,3869888.803786,0
+ITW.US,D,20160129,000000,76.1572,76.8437,75.6758,76.8437,3818531.8176524,0
+ITW.US,D,20160201,000000,75.4884,77.0243,75.4391,76.7175,2872253.4973091,0
+ITW.US,D,20160202,000000,76.1898,76.531,75.2527,75.592,3915175.4063237,0
+ITW.US,D,20160203,000000,76.5814,76.7865,75.081,76.7698,2372445.4023917,0
+ITW.US,D,20160204,000000,76.4206,79.0938,76.3713,78.0304,2052548.9602404,0
+ITW.US,D,20160205,000000,77.6389,77.9545,76.7343,77.1358,2187559.2385527,0
+ITW.US,D,20160208,000000,76.2115,77.2738,75.6522,77.0045,2780871.3132575,0
+ITW.US,D,20160209,000000,76.3436,77.6714,76.1483,77.0943,1610205.7441028,0
+ITW.US,D,20160210,000000,77.3242,78.3471,76.8705,77.1456,1971479.7374983,0
+ITW.US,D,20160211,000000,75.8731,77.1042,75.3483,76.4432,2085170.6826405,0
+ITW.US,D,20160212,000000,77.1604,78.5779,76.8369,78.3905,1860415.4396333,0
+ITW.US,D,20160216,000000,79.3563,79.953,78.2198,79.808,2637487.3929108,0
+ITW.US,D,20160217,000000,80.1967,81.2324,80.0191,80.9907,3244020.9009586,0
+ITW.US,D,20160218,000000,81.1367,81.7769,80.8477,81.5382,1955760.4041586,0
+ITW.US,D,20160219,000000,81.1713,81.8095,80.4679,81.7867,3023541.6896827,0
+ITW.US,D,20160222,000000,82.1192,83.0484,82.0857,82.274,1923594.8729104,0
+ITW.US,D,20160223,000000,82.0689,82.3806,80.7776,80.8418,1826569.0974296,0
+ITW.US,D,20160224,000000,79.8741,80.678,79.3395,80.3781,3270312.7176853,0
+ITW.US,D,20160225,000000,80.7451,81.1318,80.1729,81.0341,1855351.7178461,0
+ITW.US,D,20160226,000000,81.479,81.6753,80.8477,80.9907,1496210.6715258,0
+ITW.US,D,20160229,000000,81.1623,81.623,80.4137,80.4137,1836126.8089429,0
+ITW.US,D,20160301,000000,81.1623,82.86,80.8082,82.6223,1409087.2853177,0
+ITW.US,D,20160302,000000,82.2464,82.8255,81.989,82.7751,1315964.4785817,0
+ITW.US,D,20160303,000000,82.6577,82.8087,81.7769,82.3904,1912826.734207,0
+ITW.US,D,20160304,000000,82.5542,83.7073,82.0935,83.3818,1812035.8610851,0
+ITW.US,D,20160307,000000,82.7593,83.6413,82.7593,83.4243,1614740.2841536,0
+ITW.US,D,20160308,000000,83.0238,83.2368,82.281,82.8442,1527146.5141798,0
+ITW.US,D,20160309,000000,83.1016,83.3818,82.3904,82.6577,1538533.0453336,0
+ITW.US,D,20160310,000000,82.9715,83.295,82.0166,82.8087,1580848.3228347,0
+ITW.US,D,20160311,000000,83.5861,84.1838,83.4331,83.7567,1728182.8585577,0
+ITW.US,D,20160314,000000,83.4243,84.0388,83.149,83.6442,1531793.5813815,0
+ITW.US,D,20160315,000000,82.8442,83.6027,82.5315,83.5959,1540332.4659887,0
+ITW.US,D,20160316,000000,83.4577,84.2607,83.2447,83.8849,1506807.4851076,0
+ITW.US,D,20160317,000000,83.9954,86.204,83.9608,85.8933,2770413.3845375,0
+ITW.US,D,20160318,000000,86.0669,86.4446,85.5874,86.4446,3266255.6577068,0
+ITW.US,D,20160321,000000,86.1961,86.9557,85.8568,86.8155,1979611.0913431,0
+ITW.US,D,20160322,000000,86.5472,87.4272,86.3302,87.2674,1988785.6022888,0
+ITW.US,D,20160323,000000,87.2862,87.4094,86.7544,87.1125,2029019.6343786,0
+ITW.US,D,20160324,000000,86.5472,86.8767,86.3569,86.5019,1847934.0497147,0
+ITW.US,D,20160328,000000,86.5907,86.7979,86.3036,86.5098,1690216.6033724,0
+ITW.US,D,20160329,000000,86.1429,87.1283,86.0669,86.9892,1876179.3783301,0
+ITW.US,D,20160330,000000,87.5998,88.3002,87.4597,88.0378,2011841.5031106,0
+ITW.US,D,20160331,000000,87.9786,88.3386,87.5041,87.8711,1438377.7985502,0
+ITW.US,D,20160401,000000,87.2862,88.8861,86.9557,88.7352,1364481.9282336,0
+ITW.US,D,20160404,000000,88.7608,88.966,87.7843,88.0723,1684183.7288267,0
+ITW.US,D,20160405,000000,87.5416,87.7911,86.9557,87.3295,1204020.2386723,0
+ITW.US,D,20160406,000000,87.3482,88.1867,86.4624,88.1098,1602366.3525952,0
+ITW.US,D,20160407,000000,87.5673,88.7085,87.4952,87.9786,2385083.9248182,0
+ITW.US,D,20160408,000000,88.896,89.5253,88.1788,88.5299,1310013.7184434,0
+ITW.US,D,20160411,000000,88.6711,89.5164,88.4264,88.4333,1203994.8947195,0
+ITW.US,D,20160412,000000,88.6543,90.0589,88.5833,89.5421,1568985.3253666,0
+ITW.US,D,20160413,000000,89.9919,90.0984,89.3419,90.0491,2164002.5412217,0
+ITW.US,D,20160414,000000,90.1941,90.5916,89.7482,90.0195,1320971.4299144,0
+ITW.US,D,20160415,000000,90.0984,90.2711,89.8942,89.9722,1458460.3468191,0
+ITW.US,D,20160418,000000,89.5707,90.4723,89.5707,90.3273,1545896.984285,0
+ITW.US,D,20160419,000000,90.6606,91.0957,90.3273,90.6518,2435003.401944,0
+ITW.US,D,20160420,000000,89.8024,90.634,88.9394,89.5164,3416019.1578747,0
+ITW.US,D,20160421,000000,89.7314,91.0493,89.4888,89.697,2432589.6438709,0
+ITW.US,D,20160422,000000,89.9031,90.4348,89.3961,89.7738,2058249.3221241,0
+ITW.US,D,20160425,000000,89.6308,89.9366,89.2698,89.622,1533655.8550398,0
+ITW.US,D,20160426,000000,89.8942,90.4437,89.2511,90.4348,1735646.1458044,0
+ITW.US,D,20160427,000000,90.634,90.9576,89.9633,90.4989,1310720.30785,0
+ITW.US,D,20160428,000000,89.8124,90.644,89.4691,89.697,1491355.7839104,0
+ITW.US,D,20160429,000000,89.3507,89.9919,88.9048,89.6496,2061736.6500416,0
+ITW.US,D,20160502,000000,89.4168,90.1547,88.2656,90.0491,1619834.4186843,0
+ITW.US,D,20160503,000000,89.6684,89.8578,89.1366,89.6141,1753121.3082001,0
+ITW.US,D,20160504,000000,89.3419,89.4691,88.5991,88.8141,1463074.973761,0
+ITW.US,D,20160505,000000,89.1889,89.5164,88.3386,88.4935,1596457.1565398,0
+ITW.US,D,20160506,000000,88.4422,89.3783,88.3672,89.3783,1141994.4621308,0
+ITW.US,D,20160509,000000,89.1978,89.5519,88.7174,89.2875,1154585.3379259,0
+ITW.US,D,20160510,000000,89.4602,90.6518,89.0903,90.3638,1377366.7938822,0
+ITW.US,D,20160511,000000,90.3075,90.644,89.4513,89.4513,1104618.2141687,0
+ITW.US,D,20160512,000000,89.6496,90.0827,89.0301,89.6594,1735092.6338732,0
+ITW.US,D,20160513,000000,89.5707,89.9268,88.1166,88.3386,1454758.1021811,0
+ITW.US,D,20160516,000000,88.5753,89.688,88.4935,89.4691,1389953.6146448,0
+ITW.US,D,20160517,000000,89.4513,90.1843,88.6997,89.0824,1760144.6244246,0
+ITW.US,D,20160518,000000,88.8861,89.4977,88.0812,88.6178,1271153.3286001,0
+ITW.US,D,20160519,000000,87.9954,88.6079,87.227,88.1502,1438279.4640129,0
+ITW.US,D,20160520,000000,88.6464,89.0488,88.3672,88.4767,1479563.7495104,0
+ITW.US,D,20160523,000000,88.3189,88.8141,88.0032,88.5586,1079484.10921,0
+ITW.US,D,20160524,000000,89.11,90.2197,88.021,89.9998,1086244.8620825,0
+ITW.US,D,20160525,000000,90.1349,90.8501,89.9998,90.1843,1499767.9487532,0
+ITW.US,D,20160526,000000,90.3273,90.785,90.0589,90.2898,972932.04871731,0
+ITW.US,D,20160527,000000,90.2799,90.5068,89.9268,90.3638,974591.57075247,0
+ITW.US,D,20160531,000000,90.4812,91.0592,90.0096,90.9576,2365440.3338133,0
+ITW.US,D,20160601,000000,90.2454,91.585,89.7236,91.5366,3176948.6365178,0
+ITW.US,D,20160602,000000,91.3048,91.8749,90.8767,91.8749,1604172.8695572,0
+ITW.US,D,20160603,000000,91.8749,92.0969,91.3334,91.9519,1444587.0670079,0
+ITW.US,D,20160606,000000,92.0279,92.6591,91.9035,92.4461,1259817.4853521,0
+ITW.US,D,20160607,000000,92.3731,93.5569,92.3731,93.0982,2095652.9415554,0
+ITW.US,D,20160608,000000,93.1632,93.978,93.0212,93.8468,1658195.0257765,0
+ITW.US,D,20160609,000000,93.1178,93.4829,92.4649,93.3152,1727205.5957342,0
+ITW.US,D,20160610,000000,92.7351,93.0982,92.3169,92.745,1491927.5434876,0
+ITW.US,D,20160613,000000,91.585,91.9135,90.5916,90.6172,3926984.6746117,0
+ITW.US,D,20160614,000000,90.3993,91.0957,90.0195,90.6794,2187783.2790962,0
+ITW.US,D,20160615,000000,91.0869,91.3048,90.0747,90.2197,2566061.0373637,0
+ITW.US,D,20160616,000000,89.9998,90.5532,89.11,90.3371,1955190.6720977,0
+ITW.US,D,20160617,000000,90.4812,91.3048,90.1743,91.1302,2465680.7362785,0
+ITW.US,D,20160620,000000,91.8129,92.8367,91.5366,91.5652,1786486.1152989,0
+ITW.US,D,20160621,000000,91.4804,91.5751,90.9043,90.9961,1375798.5100774,0
+ITW.US,D,20160622,000000,91.0957,91.5278,90.7258,90.7682,1684860.9192479,0
+ITW.US,D,20160623,000000,91.2328,91.6372,90.8599,91.6372,1735217.3261214,0
+ITW.US,D,20160624,000000,88.5991,89.2797,86.8245,87.2358,3577254.344878,0
+ITW.US,D,20160627,000000,86.5552,86.5907,84.3435,84.6691,3248801.7842315,0
+ITW.US,D,20160628,000000,85.7552,86.7377,85.4277,86.7219,2254508.8382615,0
+ITW.US,D,20160629,000000,87.7567,87.9874,87.3028,87.8277,1733541.5839565,0
+ITW.US,D,20160630,000000,88.1098,89.8488,88.1098,89.8488,1866240.4937653,0
+ITW.US,D,20160701,000000,89.982,90.9477,89.8301,90.418,1858379.8133373,0
+ITW.US,D,20160705,000000,89.9366,90.0195,89.1002,89.6308,1644490.0298125,0
+ITW.US,D,20160706,000000,89.2373,90.8126,88.9216,90.7356,2099644.1072562,0
+ITW.US,D,20160707,000000,90.8846,91.7112,90.5719,91.361,1903165.6193659,0
+ITW.US,D,20160708,000000,92.1324,93.5855,92.02,93.4729,1890023.259156,0
+ITW.US,D,20160711,000000,93.8468,94.4022,93.6594,94.0342,1273873.2416242,0
+ITW.US,D,20160712,000000,94.6844,95.0266,94.2897,94.9033,1497031.8155994,0
+ITW.US,D,20160713,000000,95.365,95.5652,94.3835,95.4024,1981007.0362682,0
+ITW.US,D,20160714,000000,96.1245,96.4322,95.7664,95.795,1532671.4959096,0
+ITW.US,D,20160715,000000,96.1443,96.2291,95.5554,95.9391,1426767.2268528,0
+ITW.US,D,20160718,000000,95.8434,95.9775,95.1449,95.4606,1066346.8177906,0
+ITW.US,D,20160719,000000,95.0582,95.8799,94.7622,95.8434,1496139.7084577,0
+ITW.US,D,20160720,000000,97.0419,98.7612,96.7687,98.5245,3415486.934864,0
+ITW.US,D,20160721,000000,98.4751,99.2347,98.0826,98.3568,2614742.7158304,0
+ITW.US,D,20160722,000000,98.3864,98.8994,98.122,98.8204,1646141.4417827,0
+ITW.US,D,20160725,000000,98.8204,99.0572,98.416,99.0374,1151706.2648778,0
+ITW.US,D,20160726,000000,99.1953,100.034,98.7415,99.9643,1526548.3968916,0
+ITW.US,D,20160727,000000,100.024,100.33,98.9782,99.8561,1388518.1331532,0
+ITW.US,D,20160728,000000,99.6098,99.8362,98.5541,99.5304,1146826.0333095,0
+ITW.US,D,20160729,000000,99.5006,99.8461,98.8007,99.5502,992814.88663753,0
+ITW.US,D,20160801,000000,99.1459,99.9256,98.5935,99.58,1510162.0107119,0
+ITW.US,D,20160802,000000,99.5502,100.014,98.3469,99.2939,2143066.4086195,0
+ITW.US,D,20160803,000000,99.5502,99.5502,98.8894,99.3526,1073179.5474893,0
+ITW.US,D,20160804,000000,99.215,100.408,98.85,99.7578,1290163.3207828,0
+ITW.US,D,20160805,000000,100.132,100.823,99.8958,100.813,1248767.5218927,0
+ITW.US,D,20160808,000000,101.08,101.494,100.823,101.326,1885879.0159796,0
+ITW.US,D,20160809,000000,101.415,101.868,101.208,101.868,1642540.5729563,0
+ITW.US,D,20160810,000000,102.115,102.115,101.158,101.622,1324158.6854296,0
+ITW.US,D,20160811,000000,101.72,102.717,101.622,102.559,1161724.2225756,0
+ITW.US,D,20160812,000000,102.539,102.805,102.056,102.569,1004212.5691306,0
+ITW.US,D,20160815,000000,102.539,103.377,102.539,102.885,1121641.2404449,0
+ITW.US,D,20160816,000000,102.618,102.766,102.076,102.095,1074852.24838,0
+ITW.US,D,20160817,000000,102.007,102.707,101.799,102.648,1270899.8890712,0
+ITW.US,D,20160818,000000,102.5,102.648,102.115,102.638,1088377.8091576,0
+ITW.US,D,20160819,000000,102.381,103.377,101.997,103.22,1524221.8220165,0
+ITW.US,D,20160822,000000,102.835,103.339,102.657,103.309,1152319.5885376,0
+ITW.US,D,20160823,000000,103.309,103.959,103.259,103.339,1421919.4355442,0
+ITW.US,D,20160824,000000,103.279,103.467,102.865,103.121,1412812.8463922,0
+ITW.US,D,20160825,000000,102.747,103.279,102.549,102.993,1358656.8741016,0
+ITW.US,D,20160826,000000,103.22,104.197,102.707,103.21,1562045.1373075,0
+ITW.US,D,20160829,000000,103.279,104.107,103.161,103.949,1226117.124317,0
+ITW.US,D,20160830,000000,103.939,103.939,103.397,103.663,1347489.3147008,0
+ITW.US,D,20160831,000000,103.457,103.487,102.451,102.539,1860019.0602101,0
+ITW.US,D,20160901,000000,102.549,103.229,101.829,103.22,1654407.6254569,0
+ITW.US,D,20160902,000000,106.534,106.534,103.467,104.483,1761279.0197559,0
+ITW.US,D,20160906,000000,104.403,104.641,102.707,103.367,2454666.2543531,0
+ITW.US,D,20160907,000000,103.091,103.329,102.687,103.239,1231787.0734572,0
+ITW.US,D,20160908,000000,102.786,103.427,102.589,102.677,1470217.9134432,0
+ITW.US,D,20160909,000000,101.868,102.066,99.8759,99.8759,2087107.9743993,0
+ITW.US,D,20160912,000000,99.3437,101.829,99.1361,101.592,1787988.5048262,0
+ITW.US,D,20160913,000000,100.764,101.267,99.5899,99.8064,2651417.4431765,0
+ITW.US,D,20160914,000000,99.8263,100.508,99.6585,100.162,1845435.1359599,0
+ITW.US,D,20160915,000000,100.112,101.464,99.9057,101.237,1137656.5911544,0
+ITW.US,D,20160916,000000,100.882,100.902,99.9057,100.222,2021436.7236742,0
+ITW.US,D,20160919,000000,100.932,101.79,100.704,101.06,1158306.843968,0
+ITW.US,D,20160920,000000,101.72,102.608,101.622,102.125,2007772.2780348,0
+ITW.US,D,20160921,000000,102.5,102.825,101.602,102.697,1782772.7193217,0
+ITW.US,D,20160922,000000,103.605,104.019,103.2,103.259,1157159.2697813,0
+ITW.US,D,20160923,000000,102.943,103.023,101.533,101.632,1290014.2983399,0
+ITW.US,D,20160926,000000,101.385,102.332,100.932,101.563,1314591.8500932,0
+ITW.US,D,20160927,000000,101.523,103.043,101.178,102.657,1834099.2927118,0
+ITW.US,D,20160928,000000,102.973,104.157,102.805,104.107,1698476.7044978,0
+ITW.US,D,20160929,000000,103.713,104.541,103.22,103.259,1746391.9818291,0
+ITW.US,D,20160930,000000,103.949,104.719,103.457,103.959,2262355.3260758,0
+ITW.US,D,20161003,000000,103.525,104.887,103.329,104.009,1830300.7410529,0
+ITW.US,D,20161004,000000,103.753,104.197,102.934,103.279,1987704.9361376,0
+ITW.US,D,20161005,000000,103.783,104.097,103.249,103.447,1152493.9549335,0
+ITW.US,D,20161006,000000,103.279,103.841,102.934,103.703,1234397.5006048,0
+ITW.US,D,20161007,000000,103.515,103.723,101.523,101.661,2508204.8479514,0
+ITW.US,D,20161010,000000,101.987,102.766,100.774,100.971,2103081.761026,0
+ITW.US,D,20161011,000000,100.734,100.971,98.702,99.7876,4592370.8962994,0
+ITW.US,D,20161012,000000,99.9445,101.661,99.8958,101.316,2053585.0210345,0
+ITW.US,D,20161013,000000,100.665,100.823,100.152,100.478,1496365.7765175,0
+ITW.US,D,20161014,000000,101.543,101.543,100.508,100.527,1378047.0255777,0
+ITW.US,D,20161017,000000,100.626,101.267,100.536,100.704,1729699.4406985,0
+ITW.US,D,20161018,000000,101.356,101.602,99.728,99.8263,2064280.1691535,0
+ITW.US,D,20161019,000000,100.231,100.566,99.8064,100.36,3066290.8556572,0
+ITW.US,D,20161020,000000,98.6133,99.7478,96.9926,98.2582,4342942.808276,0
+ITW.US,D,20161021,000000,97.257,98.6626,97.247,98.0728,2798575.5849874,0
+ITW.US,D,20161024,000000,98.4555,98.7316,97.5588,98.1023,2573694.6359738,0
+ITW.US,D,20161025,000000,97.7393,98.1418,96.9926,96.9926,2083584.1511897,0
+ITW.US,D,20161026,000000,96.8871,99.432,96.7223,98.3568,2680061.1787313,0
+ITW.US,D,20161027,000000,98.5245,98.8007,97.3733,98.2976,1924148.3848416,0
+ITW.US,D,20161028,000000,98.4555,99.5403,98.2384,98.7218,1458028.4858618,0
+ITW.US,D,20161031,000000,99.1854,99.2249,98.4751,98.4949,1689359.9777646,0
+ITW.US,D,20161101,000000,98.4949,98.7316,96.7499,97.2372,1614682.499941,0
+ITW.US,D,20161102,000000,97.3536,98.8598,97.0024,98.3963,2863904.1854694,0
+ITW.US,D,20161103,000000,98.702,98.781,98.1418,98.4949,1525138.259353,0
+ITW.US,D,20161104,000000,98.5443,99.728,98.2286,98.8894,2242856.7024814,0
+ITW.US,D,20161107,000000,100.004,101.74,99.7478,101.622,1850901.319719,0
+ITW.US,D,20161108,000000,101.444,103.121,101.208,102.115,1686493.069814,0
+ITW.US,D,20161109,000000,101.02,105.528,100.655,105.084,2949334.5956247,0
+ITW.US,D,20161110,000000,105.469,107.224,105.459,106.899,2601008.3208809,0
+ITW.US,D,20161111,000000,106.465,107.728,106.268,107.482,1908730.1376621,0
+ITW.US,D,20161114,000000,107.974,108.388,106.909,107.146,1708812.9822439,0
+ITW.US,D,20161115,000000,106.919,108.388,106.327,108.388,1552383.0087083,0
+ITW.US,D,20161116,000000,108.082,108.536,107.472,108.044,1509405.7471578,0
+ITW.US,D,20161117,000000,107.984,108.388,107.472,107.639,1339433.9927146,0
+ITW.US,D,20161118,000000,107.501,107.896,106.87,107.52,1227636.7477322,0
+ITW.US,D,20161121,000000,107.008,107.944,106.909,107.126,2187509.564405,0
+ITW.US,D,20161122,000000,107.156,108.082,106.84,107.944,1809904.9415262,0
+ITW.US,D,20161123,000000,107.974,108.616,107.916,108.36,1352043.1161558,0
+ITW.US,D,20161125,000000,108.408,109.099,108.192,109.099,536058.05761308,0
+ITW.US,D,20161128,000000,108.774,109.08,108.182,108.3,1042944.2116932,0
+ITW.US,D,20161129,000000,108.054,109.444,107.678,108.961,1409860.7827597,0
+ITW.US,D,20161130,000000,109.572,110.707,108.566,108.566,2833449.8779203,0
+ITW.US,D,20161201,000000,109.03,109.543,108.33,108.674,2816605.2730724,0
+ITW.US,D,20161202,000000,108.054,109.099,107.146,108.586,2211925.928618,0
+ITW.US,D,20161205,000000,109.07,109.819,108.813,109.414,1915624.706606,0
+ITW.US,D,20161206,000000,109.405,109.878,108.774,109.72,1166369.2622609,0
+ITW.US,D,20161207,000000,109.513,111.023,109.424,110.973,1177314.8086346,0
+ITW.US,D,20161208,000000,110.953,111.003,109.405,109.947,1606713.3473948,0
+ITW.US,D,20161209,000000,109.71,110.154,108.813,110.154,1334347.968249,0
+ITW.US,D,20161212,000000,110.154,110.677,109.642,110.125,926491.78944412,0
+ITW.US,D,20161213,000000,110.441,110.717,108.922,109.444,1412048.4727732,0
+ITW.US,D,20161214,000000,109.474,109.73,107.482,107.698,1891128.2555019,0
+ITW.US,D,20161215,000000,107.501,109.592,107.432,108.478,1572937.9682591,0
+ITW.US,D,20161216,000000,108.488,109.099,107.698,108.35,3696840.2934622,0
+ITW.US,D,20161219,000000,108.556,109.296,108.132,109.266,1208434.1415075,0
+ITW.US,D,20161220,000000,109.74,109.908,108.941,109.227,964462.09966192,0
+ITW.US,D,20161221,000000,109.128,109.227,108.152,108.152,991211.12129874,0
+ITW.US,D,20161222,000000,108.092,108.378,107.343,108.102,946999.10236351,0
+ITW.US,D,20161223,000000,108.34,108.566,108.074,108.29,502776.37867969,0
+ITW.US,D,20161227,000000,108.488,108.892,108.222,108.596,574377.10062263,0
+ITW.US,D,20161228,000000,108.774,109.01,106.83,106.929,1123429.5097608,0
+ITW.US,D,20161229,000000,107.254,107.57,106.367,106.791,1038637.7672184,0
+ITW.US,D,20161230,000000,107.244,107.244,106.238,106.771,952404.46063561,0
+ITW.US,D,20170103,000000,107.886,108.172,106.11,106.81,1490060.2010388,0
+ITW.US,D,20170104,000000,107.304,107.501,106.702,107.254,1301751.5898017,0
+ITW.US,D,20170105,000000,107.224,107.796,105.242,106.021,1698031.6646851,0
+ITW.US,D,20170106,000000,106.298,107.422,105.854,107.156,1099421.6900684,0
+ITW.US,D,20170109,000000,106.968,107.442,106.534,106.613,1124982.5871938,0
+ITW.US,D,20170110,000000,106.682,107.166,106.179,106.86,1789803.131853,0
+ITW.US,D,20170111,000000,106.8,107.491,106.376,107.382,1306354.0516462,0
+ITW.US,D,20170112,000000,107.254,107.402,104.67,106.899,1476241.6641658,0
+ITW.US,D,20170113,000000,106.899,107.826,106.899,107.58,1171703.657465,0
+ITW.US,D,20170117,000000,107.028,107.462,106.584,107.106,1106459.1989065,0
+ITW.US,D,20170118,000000,107.215,108.132,107.215,107.826,1134980.2697294,0
+ITW.US,D,20170119,000000,107.768,108.34,106.899,107.56,1313949.1274479,0
+ITW.US,D,20170120,000000,107.906,108.478,107.501,107.896,1272732.7637442,0
+ITW.US,D,20170123,000000,107.768,108.222,107.372,108.152,1314072.805938,0
+ITW.US,D,20170124,000000,108.488,111.161,107.994,110.805,2787103.8981518,0
+ITW.US,D,20170125,000000,112.561,113.479,108.842,112.107,4064883.1497952,0
+ITW.US,D,20170126,000000,112.255,113.38,110.904,111.773,2197067.2759183,0
+ITW.US,D,20170127,000000,111.821,113.055,111.821,112.345,1348737.250941,0
+ITW.US,D,20170130,000000,112.315,112.345,111.358,112.285,1701936.6609461,0
+ITW.US,D,20170131,000000,112.039,112.167,110.332,110.924,1906367.0674948,0
+ITW.US,D,20170201,000000,110.885,111.535,109.819,110.648,1572800.0971554,0
+ITW.US,D,20170202,000000,110.371,111.042,109.898,110.737,1106116.5486635,0
+ITW.US,D,20170203,000000,111.249,111.309,110.253,110.934,1705339.84694,0
+ITW.US,D,20170206,000000,110.805,111.417,110.589,110.993,849912.50139573,0
+ITW.US,D,20170207,000000,111.2,111.595,110.579,110.697,1282743.6251351,0
+ITW.US,D,20170208,000000,110.677,111.082,110.293,110.865,870784.76723673,0
+ITW.US,D,20170209,000000,111.003,111.811,110.894,110.973,1335143.7683697,0
+ITW.US,D,20170210,000000,111.289,111.683,110.904,111.605,832357.25210881,0
+ITW.US,D,20170213,000000,111.891,113.055,111.891,112.798,1029575.7834235,0
+ITW.US,D,20170214,000000,112.729,113.123,112.078,113.015,1102131.4655113,0
+ITW.US,D,20170215,000000,112.641,113.341,112.373,113.163,961514.09106191,0
+ITW.US,D,20170216,000000,113.223,113.617,112.817,113.567,1359769.9805125,0
+ITW.US,D,20170217,000000,112.621,113.656,111.634,113.617,2224456.9926843,0
+ITW.US,D,20170221,000000,113.311,114.13,113.015,113.696,1723640.2084419,0
+ITW.US,D,20170222,000000,113.153,114.09,113.065,113.439,1490497.1307866,0
+ITW.US,D,20170223,000000,113.745,114.1,112.798,113.696,1822404.5790909,0
+ITW.US,D,20170224,000000,113.351,114.82,112.985,114.82,1905358.3781698,0
+ITW.US,D,20170227,000000,114.662,115.086,114.278,114.988,1290401.55394,0
+ITW.US,D,20170228,000000,114.771,115.244,114.514,115.086,2608851.767421,0
+ITW.US,D,20170301,000000,116.202,117.918,116.172,117.632,2160816.2994646,0
+ITW.US,D,20170302,000000,117.286,117.612,116.714,117.04,1905079.5946881,0
+ITW.US,D,20170303,000000,116.872,117.227,116.25,117.118,1185746.2348815,0
+ITW.US,D,20170306,000000,116.428,117.227,116.35,116.951,1440780.4052839,0
+ITW.US,D,20170307,000000,116.646,117.148,116.29,116.744,1338486.1288766,0
+ITW.US,D,20170308,000000,116.724,117.424,116.596,116.724,997596.78366856,0
+ITW.US,D,20170309,000000,116.546,116.872,115.392,115.925,1323946.8099834,0
+ITW.US,D,20170310,000000,116.754,116.892,115.944,116.842,1120152.0297733,0
+ITW.US,D,20170313,000000,116.842,117.227,116.488,117.07,1021309.5997493,0
+ITW.US,D,20170314,000000,116.508,116.616,115.718,116.182,1047864.993586,0
+ITW.US,D,20170315,000000,116.754,118.529,116.576,118.105,1149249.9289637,0
+ITW.US,D,20170316,000000,117.799,118.598,116.912,117.266,1148817.0542485,0
+ITW.US,D,20170317,000000,117.7,118.401,117.296,118.144,3289023.6512239,0
+ITW.US,D,20170320,000000,118.342,118.608,117.72,117.898,1050072.9587617,0
+ITW.US,D,20170321,000000,118.342,118.559,116.182,116.388,1272294.8202382,0
+ITW.US,D,20170322,000000,116.35,116.862,115.876,116.704,940040.6666584,0
+ITW.US,D,20170323,000000,116.586,117.178,116.034,116.35,1385204.1578734,0
+ITW.US,D,20170324,000000,116.368,117,115.392,115.768,1393981.2756379,0
+ITW.US,D,20170327,000000,114.14,115.156,112.621,114.791,1989538.8245686,0
+ITW.US,D,20170328,000000,114.939,116.378,114.11,115.886,1692983.1492697,0
+ITW.US,D,20170329,000000,115.728,115.916,115.205,115.629,1081531.9006033,0
+ITW.US,D,20170330,000000,115.422,116.586,115.343,116.192,858819.38019893,0
+ITW.US,D,20170331,000000,115.964,116.852,115.758,116.073,1250930.8817112,0
+ITW.US,D,20170403,000000,116.508,116.862,114.534,115.274,2220453.661886,0
+ITW.US,D,20170404,000000,115.274,115.58,114.741,115.304,1119972.5945868,0
+ITW.US,D,20170405,000000,115.846,116.684,114.771,114.84,1358553.4707738,0
+ITW.US,D,20170406,000000,115.028,115.974,114.653,115.314,1094396.4910897,0
+ITW.US,D,20170407,000000,115.156,115.944,115.136,115.422,827820.68454174,0
+ITW.US,D,20170410,000000,115.402,116.34,115.402,115.876,1058557.1004307,0
+ITW.US,D,20170411,000000,115.6,116.398,115.086,116.368,1597891.6242733,0
+ITW.US,D,20170412,000000,116.35,116.35,114.623,114.692,1659319.2835267,0
+ITW.US,D,20170413,000000,114.534,115.264,114.051,114.051,852960.87204918,0
+ITW.US,D,20170417,000000,114.475,115.156,114.051,115.096,984062.0990679,0
+ITW.US,D,20170418,000000,114.426,116.536,114.426,116.014,1837955.6285833,0
+ITW.US,D,20170419,000000,116.36,116.694,115.472,115.768,1254283.3797993,0
+ITW.US,D,20170420,000000,116.35,118.214,116.112,117.918,1456755.2056687,0
+ITW.US,D,20170421,000000,118.174,118.914,117.928,118.174,2503140.1124061,0
+ITW.US,D,20170424,000000,121.607,125.138,121.469,122.455,4677776.9762599,0
+ITW.US,D,20170425,000000,121.705,123.55,121.547,122.011,3392788.8906569,0
+ITW.US,D,20170426,000000,122.219,122.574,121.785,121.913,2212483.4955815,0
+ITW.US,D,20170427,000000,122.041,122.85,121.804,122.139,1404482.7959568,0
+ITW.US,D,20170428,000000,122.09,122.317,120.827,120.995,1752471.4892481,0
+ITW.US,D,20170501,000000,120.807,120.985,119.683,120.601,1856638.1768948,0
+ITW.US,D,20170502,000000,121.351,121.715,119.753,120.225,1911089.152797,0
+ITW.US,D,20170503,000000,120.087,120.985,119.595,120.867,1395818.2053433,0
+ITW.US,D,20170504,000000,121.143,121.419,120.393,121.163,1759385.319596,0
+ITW.US,D,20170505,000000,121.647,122.337,121.281,122.297,1055306.9919123,0
+ITW.US,D,20170508,000000,122.09,122.475,121.873,122.258,997511.62798686,0
+ITW.US,D,20170509,000000,122.139,122.485,121.449,121.745,904961.59458615,0
+ITW.US,D,20170510,000000,121.666,122.011,120.561,121.193,1019476.7250764,0
+ITW.US,D,20170511,000000,121.232,121.232,119.585,120.907,1238199.093538,0
+ITW.US,D,20170512,000000,120.651,120.887,120.137,120.364,1096836.6068737,0
+ITW.US,D,20170515,000000,120.503,121.084,120.345,120.621,882715.68649859,0
+ITW.US,D,20170516,000000,120.955,120.975,120.059,120.651,882722.7828054,0
+ITW.US,D,20170517,000000,119.575,119.881,118.016,118.085,1855580.8271803,0
+ITW.US,D,20170518,000000,118.253,119.348,117.336,118.598,1388244.418462,0
+ITW.US,D,20170519,000000,120.197,120.749,118.559,120.049,1238622.8444303,0
+ITW.US,D,20170522,000000,120.483,120.946,120.207,120.789,933311.34028741,0
+ITW.US,D,20170523,000000,120.907,121.824,120.463,121.597,1214492.360006,0
+ITW.US,D,20170524,000000,122.051,122.406,121.37,122.238,992461.0850552,0
+ITW.US,D,20170525,000000,122.643,123.323,121.933,123.116,1017161.3015405,0
+ITW.US,D,20170526,000000,122.722,123.363,122.692,122.998,791944.79859066,0
+ITW.US,D,20170530,000000,122.761,123.896,122.485,123.619,1109928.2791779,0
+ITW.US,D,20170531,000000,123.54,123.954,122.929,123.708,1397210.0952359,0
+ITW.US,D,20170601,000000,125.434,125.898,124.418,125.582,1533185.4712741,0
+ITW.US,D,20170602,000000,125.78,126.904,125.414,125.829,1237913.2137495,0
+ITW.US,D,20170605,000000,125.858,126.51,125.76,126.184,1701569.6805083,0
+ITW.US,D,20170606,000000,125.898,126.273,125.108,125.266,1099391.2773249,0
+ITW.US,D,20170607,000000,125.385,126.796,125.07,126.687,1727504.6543783,0
+ITW.US,D,20170608,000000,126.588,127.003,125.375,126.707,1655411.2459913,0
+ITW.US,D,20170609,000000,126.786,127.387,126.006,126.855,1301785.0438195,0
+ITW.US,D,20170612,000000,127.555,127.555,125.69,126.805,1300047.4624095,0
+ITW.US,D,20170613,000000,127.141,128.493,126.786,128.295,1341919.7276139,0
+ITW.US,D,20170614,000000,128.759,128.798,127.92,128.561,1438434.5690046,0
+ITW.US,D,20170615,000000,127.309,129.883,127.269,129.863,1260260.4976485,0
+ITW.US,D,20170616,000000,130.169,131.037,130.031,130.228,2449456.5513973,0
+ITW.US,D,20170619,000000,130.85,131.629,130.357,131.6,977927.84871073,0
+ITW.US,D,20170620,000000,130.879,131.668,130.554,131.077,1479533.336767,0
+ITW.US,D,20170621,000000,131.136,131.392,128.393,128.463,2471136.7824565,0
+ITW.US,D,20170622,000000,128.315,128.463,127.447,128.097,1365962.0150822,0
+ITW.US,D,20170623,000000,128.167,128.433,127.575,127.733,1534553.030972,0
+ITW.US,D,20170626,000000,127.949,128.187,126.943,127.348,956106.70527359,0
+ITW.US,D,20170627,000000,126.796,127.437,124.576,124.674,1942746.7912293,0
+ITW.US,D,20170628,000000,125.652,126.934,125.218,126.44,879235.45488792,0
+ITW.US,D,20170629,000000,126.48,126.578,124.182,124.674,1192530.3041908,0
+ITW.US,D,20170630,000000,125.05,126.707,125.05,126.085,1399376.4963288,0
+ITW.US,D,20170703,000000,126.904,127.466,126.51,126.835,533432.42409382,0
+ITW.US,D,20170705,000000,127.082,128.305,126.865,128.058,1226102.9317034,0
+ITW.US,D,20170706,000000,127.654,128.197,126.796,127.052,950836.17683087,0
+ITW.US,D,20170707,000000,127.368,129.38,127.21,128.551,1092616.3318387,0
+ITW.US,D,20170710,000000,128.187,129.587,128.187,128.709,1237519.8756006,0
+ITW.US,D,20170711,000000,128.679,128.985,127.377,128.364,1233225.5962231,0
+ITW.US,D,20170712,000000,129.203,129.843,128.512,128.709,856983.46425168,0
+ITW.US,D,20170713,000000,128.581,128.591,127.18,127.368,1315638.0484684,0
+ITW.US,D,20170714,000000,127.585,128.463,127.397,128.245,1035052.1047637,0
+ITW.US,D,20170717,000000,128.019,129.143,127.585,128.679,910803.88260604,0
+ITW.US,D,20170718,000000,128.463,129.213,128.197,129.075,1031288.0208807,0
+ITW.US,D,20170719,000000,129.351,130.031,128.897,130.001,1068833.566448,0
+ITW.US,D,20170720,000000,129.804,130.031,128.985,129.499,1328680.0466249,0
+ITW.US,D,20170721,000000,128.975,130.169,128.453,129.637,1866299.2917359,0
+ITW.US,D,20170724,000000,126.273,126.648,123.274,124.99,3663697.4993907,0
+ITW.US,D,20170725,000000,125.878,126.381,123.718,124.704,2350014.9903271,0
+ITW.US,D,20170726,000000,124.754,124.842,123.244,123.304,1485171.8594057,0
+ITW.US,D,20170727,000000,123.55,123.964,122.8,123.935,1584402.5587878,0
+ITW.US,D,20170728,000000,123.826,124.172,123.166,123.944,1483447.4568511,0
+ITW.US,D,20170731,000000,124.28,124.754,123.708,123.846,1346560.712267,0
+ITW.US,D,20170801,000000,124.192,124.408,122.84,123.166,1841448.0252914,0
+ITW.US,D,20170802,000000,123.304,124.794,123.304,124.794,1686891.4767533,0
+ITW.US,D,20170803,000000,124.812,124.852,123.382,124.498,1612834.4188965,0
+ITW.US,D,20170804,000000,124.626,125.918,124.448,125.76,1372900.1756251,0
+ITW.US,D,20170807,000000,124.724,125.434,123.954,124.714,1517412.4087544,0
+ITW.US,D,20170808,000000,124.96,124.96,124.044,124.408,1146962.8906551,0
+ITW.US,D,20170809,000000,124.32,124.802,123.491,123.866,1484422.6921583,0
+ITW.US,D,20170810,000000,123.688,123.964,120.887,121.005,2342750.3996711,0
+ITW.US,D,20170811,000000,121.567,122.278,121.321,121.775,1094290.0464875,0
+ITW.US,D,20170814,000000,122.84,123.136,122.219,122.386,883626.04128635,0
+ITW.US,D,20170815,000000,122.396,122.978,122.327,122.426,1323582.8708199,0
+ITW.US,D,20170816,000000,122.82,123.402,122.258,123.274,1239978.2390308,0
+ITW.US,D,20170817,000000,121.952,122.287,119.821,119.881,1830353.4564749,0
+ITW.US,D,20170818,000000,119.703,121.045,119.289,119.417,1276485.6962879,0
+ITW.US,D,20170821,000000,119.348,119.753,118.894,119.348,1298545.0728822,0
+ITW.US,D,20170822,000000,119.861,121.538,119.673,121.37,1043903.2268705,0
+ITW.US,D,20170823,000000,120.749,121.005,120.097,120.127,828190.70625392,0
+ITW.US,D,20170824,000000,120.364,120.503,119.447,119.595,841755.80359805,0
+ITW.US,D,20170825,000000,120.335,120.917,120.097,120.403,706320.76063536,0
+ITW.US,D,20170828,000000,120.669,121.025,119.891,120.177,672250.37788807,0
+ITW.US,D,20170829,000000,119.595,120.651,119.003,120.443,1036182.4450625,0
+ITW.US,D,20170830,000000,120.364,120.779,119.979,120.531,1155320.3125597,0
+ITW.US,D,20170831,000000,120.946,121.291,120.561,121.045,985832.12073765,0
+ITW.US,D,20170901,000000,121.469,122.051,121.113,121.242,802826.47820294,0
+ITW.US,D,20170905,000000,120.867,121.321,119.753,120.107,1215759.5576504,0
+ITW.US,D,20170906,000000,120.709,120.937,120.216,120.493,1246667.0150772,0
+ITW.US,D,20170907,000000,120.807,122.1,120.305,121.577,1385389.6756086,0
+ITW.US,D,20170908,000000,121.361,123.57,121.361,123.284,1480191.265784,0
+ITW.US,D,20170911,000000,123.984,124.596,123.56,124.586,1278480.7722593,0
+ITW.US,D,20170912,000000,124.822,125.74,124.418,125.73,921715.97496178,0
+ITW.US,D,20170913,000000,125.414,126.056,125.108,125.878,855743.63807636,0
+ITW.US,D,20170914,000000,125.661,128.049,125.237,127.693,2164573.2870408,0
+ITW.US,D,20170915,000000,127.595,128.373,126.667,128.197,2162337.950396,0
+ITW.US,D,20170918,000000,128.473,129.439,128.187,129.351,808884.69670145,0
+ITW.US,D,20170919,000000,129.479,130.347,129.311,130.268,1165247.032027,0
+ITW.US,D,20170920,000000,130.376,130.505,129.617,130.061,1058876.4342372,0
+ITW.US,D,20170921,000000,130.061,130.347,129.627,129.685,938116.5537551,0
+ITW.US,D,20170922,000000,129.695,130.199,129.509,129.745,901183.31808951,0
+ITW.US,D,20170925,000000,129.685,129.883,128.561,129.459,1263490.3310047,0
+ITW.US,D,20170926,000000,129.666,129.952,129.232,129.469,702006.2060956,0
+ITW.US,D,20170927,000000,129.952,130.357,129.281,130.061,1058410.105504,0
+ITW.US,D,20170928,000000,130.001,130.603,129.567,130.248,788539.58508055,0
+ITW.US,D,20170929,000000,130.031,130.998,129.745,130.929,1137014.8822672,0
+ITW.US,D,20171002,000000,131.116,132.872,130.929,132.872,1334565.9262438,0
+ITW.US,D,20171003,000000,132.912,133.504,132.349,132.546,1793001.5387076,0
+ITW.US,D,20171004,000000,132.536,133.03,132.25,132.754,1555173.8848003,0
+ITW.US,D,20171005,000000,132.812,135.042,132.576,134.056,1510120.4466292,0
+ITW.US,D,20171006,000000,133.69,134.214,133.384,134.174,905186.6488878,0
+ITW.US,D,20171009,000000,134.578,134.726,133.848,134.233,848663.55139738,0
+ITW.US,D,20171010,000000,134.934,134.934,133.947,134.164,1051251.9594501,0
+ITW.US,D,20171011,000000,134.164,134.194,133.504,133.996,1101027.4829235,0
+ITW.US,D,20171012,000000,133.848,135.703,133.642,135.585,935799.10270296,0
+ITW.US,D,20171013,000000,136.255,136.611,135.101,135.229,793820.25110442,0
+ITW.US,D,20171016,000000,135.801,136.097,135.407,135.752,603900.77822169,0
+ITW.US,D,20171017,000000,135.417,135.733,135.072,135.447,820339.14964901,0
+ITW.US,D,20171018,000000,135.595,136.621,135.151,136.068,887665.8673768,0
+ITW.US,D,20171019,000000,135.644,136.058,135.091,135.811,990190.26687638,0
+ITW.US,D,20171020,000000,136.571,137.271,136.117,137.193,1669760.9921169,0
+ITW.US,D,20171023,000000,132.162,139.195,131.363,137.597,2592266.6846507,0
+ITW.US,D,20171024,000000,138.583,141.04,138.041,140.182,2399539.1017879,0
+ITW.US,D,20171025,000000,139.935,139.974,138.081,139.402,1832702.3340286,0
+ITW.US,D,20171026,000000,140.398,140.674,139.333,139.372,1074019.9529672,0
+ITW.US,D,20171027,000000,139.372,140.812,139.363,140.754,1284324.0740373,0
+ITW.US,D,20171030,000000,140.211,140.576,139.244,139.264,1106558.5472018,0
+ITW.US,D,20171031,000000,139.422,139.708,138.495,138.514,1148027.3366764,0
+ITW.US,D,20171101,000000,138.889,138.948,137.143,137.271,1949866.4144749,0
+ITW.US,D,20171102,000000,137.518,138.929,136.887,138.909,998885.27023342,0
+ITW.US,D,20171103,000000,138.909,139.451,138.219,139.215,1165440.6598271,0
+ITW.US,D,20171106,000000,139.372,139.994,138.563,139.806,1199810.1012185,0
+ITW.US,D,20171107,000000,139.797,140.182,139.165,139.668,644286.87402884,0
+ITW.US,D,20171108,000000,139.205,139.777,139.037,139.501,481242.12878924,0
+ITW.US,D,20171109,000000,138.702,138.761,137.351,138.367,1311333.6315098,0
+ITW.US,D,20171110,000000,137.833,139.323,137.795,139.057,855500.33612862,0
+ITW.US,D,20171113,000000,138.307,139.856,138.09,139.471,1036037.477652,0
+ITW.US,D,20171114,000000,138.544,140.408,138.347,140.28,1225133.7789449,0
+ITW.US,D,20171115,000000,139.668,139.668,137.469,137.923,1036814.0163685,0
+ITW.US,D,20171116,000000,138.139,140.191,137.913,139.738,948698.16096518,0
+ITW.US,D,20171117,000000,138.899,139.501,138.475,139.057,896390.26971919,0
+ITW.US,D,20171120,000000,139.402,141.227,138.968,140.566,807057.90457723,0
+ITW.US,D,20171121,000000,140.783,141.532,140.714,141.118,962454.85859314,0
+ITW.US,D,20171122,000000,140.99,141.454,140.122,141.256,841630.09759172,0
+ITW.US,D,20171124,000000,141.572,141.986,141.276,141.424,391272.1097926,0
+ITW.US,D,20171127,000000,142.322,142.568,142.322,142.322,858363.18904693,0
+ITW.US,D,20171128,000000,142.687,145.597,142.262,145.537,1819280.1765788,0
+ITW.US,D,20171129,000000,146.8,146.948,146.8,146.8,1645178.3715729,0
+ITW.US,D,20171130,000000,147.185,150.006,146.791,149.77,2357706.3731498,0
+ITW.US,D,20171201,000000,149.828,150.164,143.841,145.883,2162508.2617594,0
+ITW.US,D,20171204,000000,147.668,149.454,146.948,147.086,2510485.8037113,0
+ITW.US,D,20171205,000000,147.787,148.221,145.863,146.021,1263840.0775546,0
+ITW.US,D,20171206,000000,146.228,148.014,146.109,147.165,1101291.0600335,0
+ITW.US,D,20171207,000000,146.82,148.448,146.82,147.323,985919.30393559,0
+ITW.US,D,20171208,000000,147.747,147.757,146.948,147.323,1331187.0704447,0
+ITW.US,D,20171211,000000,148.132,148.28,145.479,146.031,2083182.702976,0
+ITW.US,D,20171212,000000,146.307,146.563,144.897,145.025,1673973.1570869,0
+ITW.US,D,20171213,000000,145.231,146.199,144.601,144.975,2324670.0236803,0
+ITW.US,D,20171214,000000,145.449,145.971,143.871,143.93,1106806.9179402,0
+ITW.US,D,20171215,000000,145.133,146.643,144.719,146.159,2243715.3556052,0
+ITW.US,D,20171218,000000,146.603,147.382,146.425,146.948,1502998.7958675,0
+ITW.US,D,20171219,000000,147.698,148.556,146.958,148.181,1133639.0677425,0
+ITW.US,D,20171220,000000,148.625,149.444,148.329,149.148,1195647.6103961,0
+ITW.US,D,20171221,000000,149.552,149.72,148.477,148.882,937430.23951087,0
+ITW.US,D,20171222,000000,149.394,149.394,147.718,147.885,704450.37691218,0
+ITW.US,D,20171226,000000,148.24,148.773,147.501,147.856,592230.39479552,0
+ITW.US,D,20171227,000000,147.856,148.004,147.175,147.885,1374110.602815,0
+ITW.US,D,20171228,000000,148.576,148.576,147.777,148.211,975012.28037042,0
+ITW.US,D,20171229,000000,148.872,148.95,148.162,148.329,814655.00789514,0
+ITW.US,D,20180102,000000,148.744,148.902,146.367,146.948,1440689.1670536,0
+ITW.US,D,20180103,000000,146.544,147.688,145.735,147.53,1740603.4229893,0
+ITW.US,D,20180104,000000,146.701,148.398,146.248,147.698,1565962.298666,0
+ITW.US,D,20180105,000000,148.221,148.566,146.435,147.589,1622659.7625522,0
+ITW.US,D,20180108,000000,147.629,149.908,147.382,148.96,2578508.9732646,0
+ITW.US,D,20180109,000000,149.079,150.638,148.931,150.124,1255919.5853978,0
+ITW.US,D,20180110,000000,150.046,150.046,148.172,148.744,1155542.325587,0
+ITW.US,D,20180111,000000,148.802,150.302,148.477,150.252,933831.39820068,0
+ITW.US,D,20180112,000000,150.608,152.463,150.362,151.604,1072153.6242764,0
+ITW.US,D,20180116,000000,152.383,152.847,150.016,150.44,1464411.1069573,0
+ITW.US,D,20180117,000000,151.614,152.916,151.16,152.048,1277807.6368705,0
+ITW.US,D,20180118,000000,152.038,153.123,150.934,151.417,1033396.6377609,0
+ITW.US,D,20180119,000000,152.147,153.489,151.792,153.291,1392315.671054,0
+ITW.US,D,20180122,000000,153.291,154.129,151.979,154.129,1284547.1008228,0
+ITW.US,D,20180123,000000,153.991,154.287,153.113,153.843,1632110.0157055,0
+ITW.US,D,20180124,000000,156.477,157.918,153.399,154.475,2578324.4692875,0
+ITW.US,D,20180125,000000,154.899,156.004,152.571,155.363,1718003.7133195,0
+ITW.US,D,20180126,000000,156.053,159.052,155.343,159.042,2081910.436541,0
+ITW.US,D,20180129,000000,158.776,159.17,156.635,157.286,1695733.4750371,0
+ITW.US,D,20180130,000000,156.23,156.546,154.997,155.737,1529868.45472,0
+ITW.US,D,20180131,000000,156.438,156.822,153.745,154.395,1720307.9855161,0
+ITW.US,D,20180201,000000,153.469,155.254,152.65,153.853,1420621.8251563,0
+ITW.US,D,20180202,000000,152.837,154.011,151.002,151.476,1665515.3731289,0
+ITW.US,D,20180205,000000,150.726,152.285,142.638,143.229,2289930.5605768,0
+ITW.US,D,20180206,000000,140.655,146.701,138.909,145.913,2787545.8966902,0
+ITW.US,D,20180207,000000,145.489,149.04,145.025,145.301,1831770.6903204,0
+ITW.US,D,20180208,000000,145.281,145.725,138.643,138.81,2303966.0416866,0
+ITW.US,D,20180209,000000,140.635,143.624,137.479,142.371,2490507.6725282,0
+ITW.US,D,20180212,000000,143.15,145.123,141.652,143.515,1983442.0832617,0
+ITW.US,D,20180213,000000,142.588,144.305,142.44,143.89,1356162.0153793,0
+ITW.US,D,20180214,000000,142.677,145.035,142.608,144.433,1517309.0054266,0
+ITW.US,D,20180215,000000,145.361,145.971,143.624,145.251,1204309.1597353,0
+ITW.US,D,20180216,000000,144.847,146.524,144.295,144.502,1815002.1173312,0
+ITW.US,D,20180220,000000,143.437,144.955,143.437,143.437,1729169.2452041,0
+ITW.US,D,20180221,000000,143.644,146.119,143.318,143.358,1358462.2325434,0
+ITW.US,D,20180222,000000,144.275,146.692,143.624,145.213,1407458.176026,0
+ITW.US,D,20180223,000000,146.209,146.534,144.423,145.765,870169.41606059,0
+ITW.US,D,20180226,000000,145.893,147.363,145.361,147.096,1099509.8870244,0
+ITW.US,D,20180227,000000,147.096,148.507,145.084,145.133,858031.69014315,0
+ITW.US,D,20180228,000000,145.597,146.367,143.525,143.535,1318248.4756159,0
+ITW.US,D,20180301,000000,143.634,144.591,139.944,140.872,2105160.9789211,0
+ITW.US,D,20180302,000000,140.004,141.474,138.939,140.99,1588419.0684416,0
+ITW.US,D,20180305,000000,140.408,142.657,139.54,141.947,2069956.2008424,0
+ITW.US,D,20180306,000000,142.776,143.949,142.016,143.713,1384045.4323474,0
+ITW.US,D,20180307,000000,142.006,145.557,141.384,144.917,1343868.170712,0
+ITW.US,D,20180308,000000,146.081,148.132,145.439,147.787,2759189.0546822,0
+ITW.US,D,20180309,000000,148.635,152.107,148.063,151.397,2480231.206511,0
+ITW.US,D,20180312,000000,151.584,151.752,149.217,150.42,2060880.024434,0
+ITW.US,D,20180313,000000,150.953,152.62,150.598,151.062,1852886.2581092,0
+ITW.US,D,20180314,000000,151.782,152.235,149.898,150.548,2444001.5189776,0
+ITW.US,D,20180315,000000,150.864,152.759,150.322,151.279,1332076.136312,0
+ITW.US,D,20180316,000000,151.713,152.759,150.884,151.999,2182875.6760588,0
+ITW.US,D,20180319,000000,151.328,151.713,147.441,149.02,1860133.6148772,0
+ITW.US,D,20180320,000000,149.444,150.322,148.586,149.178,1577916.5343646,0
+ITW.US,D,20180321,000000,149.178,151.22,148.25,149.552,1482287.7175669,0
+ITW.US,D,20180322,000000,148.083,148.606,144.325,144.679,1436721.3177893,0
+ITW.US,D,20180323,000000,144.975,145.813,139.303,139.501,2135652.7955205,0
+ITW.US,D,20180326,000000,142.381,142.805,139.047,142.262,1698595.3141973,0
+ITW.US,D,20180327,000000,142.578,142.776,137.449,138.386,1762915.2253544,0
+ITW.US,D,20180328,000000,138.741,139.491,136.779,137.469,2116397.4738738,0
+ITW.US,D,20180329,000000,138.386,141.522,137.962,139.954,1285678.4548797,0
+ITW.US,D,20180402,000000,139.126,139.382,134.697,136.581,2248178.932588,0
+ITW.US,D,20180403,000000,137.271,138.919,136.305,138.8,1771337.5277783,0
+ITW.US,D,20180404,000000,135.703,141.444,135.476,141.208,2091611.0879487,0
+ITW.US,D,20180405,000000,142.016,143.022,140.96,141.818,1671669.8986484,0
+ITW.US,D,20180406,000000,140.359,140.872,135.22,136.335,1695286.4077081,0
+ITW.US,D,20180409,000000,137.527,139.244,136.117,136.325,1132457.0257797,0
+ITW.US,D,20180410,000000,139.57,140.734,137.991,139.629,2137144.0337084,0
+ITW.US,D,20180411,000000,138.169,139.027,137.301,138.041,1006020.0998506,0
+ITW.US,D,20180412,000000,138.869,140.142,138.524,139.165,1044745.6598646,0
+ITW.US,D,20180413,000000,140.28,140.398,137.942,138.524,819187.52042975,0
+ITW.US,D,20180416,000000,139.886,140.23,138.909,139.718,936034.29458577,0
+ITW.US,D,20180417,000000,140.526,141.71,140.102,141.148,898345.80912408,0
+ITW.US,D,20180418,000000,141.78,143.15,140.497,142.43,1421360.8548226,0
+ITW.US,D,20180419,000000,142.371,142.648,140.764,142.144,1092727.8452315,0
+ITW.US,D,20180420,000000,142.114,142.657,140.802,141.424,1322119.0041011,0
+ITW.US,D,20180423,000000,141.562,141.957,139.55,139.895,1263079.7589679,0
+ITW.US,D,20180424,000000,140.438,141.168,131.856,133.7,2485286.8182333,0
+ITW.US,D,20180425,000000,133.68,136.206,131.964,135.447,2317753.152058,0
+ITW.US,D,20180426,000000,132.98,132.99,125.484,126.362,4681140.6256873,0
+ITW.US,D,20180427,000000,127.397,128.325,125.414,127.387,3297623.3613181,0
+ITW.US,D,20180430,000000,128.354,129.547,126.815,126.874,2582665.3815382,0
+ITW.US,D,20180501,000000,126.056,128.65,124.014,128.65,2985829.8877843,0
+ITW.US,D,20180502,000000,128.009,129.893,127.723,127.881,2320991.0954791,0
+ITW.US,D,20180503,000000,126.756,129.637,125.986,128.927,2588483.3393634,0
+ITW.US,D,20180504,000000,128.689,130.8,127.555,129.991,1636654.6933374,0
+ITW.US,D,20180507,000000,130.209,130.889,128.887,129.38,1442741.0134795,0
+ITW.US,D,20180508,000000,128.019,130.219,127.94,129.103,1513682.7926473,0
+ITW.US,D,20180509,000000,129.695,131.116,128.601,130.879,1395417.7708876,0
+ITW.US,D,20180510,000000,131.244,131.333,129.666,130.287,1395194.7441021,0
+ITW.US,D,20180511,000000,130.603,131.511,129.863,130.258,1214247.0305421,0
+ITW.US,D,20180514,000000,130.623,131.175,129.547,130.021,1425427.038624,0
+ITW.US,D,20180515,000000,129.341,130.534,128.798,130.406,1787129.8517024,0
+ITW.US,D,20180516,000000,130.416,130.948,128.463,128.945,2081538.3873126,0
+ITW.US,D,20180517,000000,128.937,130.998,128.847,130.248,1620818.7778144,0
+ITW.US,D,20180518,000000,130.287,131.886,130.09,131.165,2086718.6912831,0
+ITW.US,D,20180521,000000,132.3,134.707,132.25,133.78,1856169.8206454,0
+ITW.US,D,20180522,000000,133.72,134.667,131.52,131.6,1423663.099503,0
+ITW.US,D,20180523,000000,130.988,132.378,130.228,132.29,1283022.4086169,0
+ITW.US,D,20180524,000000,131.866,132.478,130.682,131.649,995284.401407,0
+ITW.US,D,20180525,000000,130.939,132.428,130.889,131.718,751824.30740979,0
+ITW.US,D,20180529,000000,130.386,130.751,128.206,128.669,1829586.0415814,0
+ITW.US,D,20180530,000000,129.429,130.83,129.173,130.209,1248800.9759104,0
+ITW.US,D,20180531,000000,130.435,130.524,127.595,128.413,2996966.0206836,0
+ITW.US,D,20180601,000000,129.587,132.014,129.557,131.313,1417014.8737812,0
+ITW.US,D,20180604,000000,131.767,132.221,130.564,130.633,1309456.1514798,0
+ITW.US,D,20180605,000000,130.781,131.086,129.547,130.139,2224660.7580655,0
+ITW.US,D,20180606,000000,130.583,131.54,129.804,131.52,1492746.660045,0
+ITW.US,D,20180607,000000,131.54,132.694,131.442,132.438,992387.08071277,0
+ITW.US,D,20180608,000000,132.408,132.684,131.422,132.024,1342079.9013963,0
+ITW.US,D,20180611,000000,132.26,133.819,132.26,133.296,1264994.7480482,0
+ITW.US,D,20180612,000000,133.68,134.066,132.507,133.967,1058253.9867542,0
+ITW.US,D,20180613,000000,133.76,134.578,132.793,132.852,2511203.5444572,0
+ITW.US,D,20180614,000000,133.246,135.141,132.832,133.03,1644828.6250231,0
+ITW.US,D,20180615,000000,132.132,133.414,129.962,132.822,3682086.0578485,0
+ITW.US,D,20180618,000000,131.244,131.915,129.853,130.199,1543951.5824612,0
+ITW.US,D,20180619,000000,128.749,129.301,127.091,127.881,2089365.6137227,0
+ITW.US,D,20180620,000000,127.969,128.345,127.19,127.753,1469659.3327215,0
+ITW.US,D,20180621,000000,127.062,127.427,125.444,125.76,1828179.9590752,0
+ITW.US,D,20180622,000000,126.796,128.117,126.085,126.411,2803763.9990227,0
+ITW.US,D,20180625,000000,125.908,126.371,124.498,125.947,1826137.2364723,0
+ITW.US,D,20180626,000000,126.697,127.141,125.78,125.938,2244530.4171301,0
+ITW.US,D,20180627,000000,126.342,128.275,125.76,125.986,1650581.7023288,0
+ITW.US,D,20180628,000000,126.214,126.677,123.057,124.507,1968275.2480951,0
+ITW.US,D,20180629,000000,124.912,126.569,124.31,124.488,1483372.4387505,0
+ITW.US,D,20180702,000000,123.343,124.616,122.909,124.556,1202452.9686257,0
+ITW.US,D,20180703,000000,124.784,126.43,124.784,125.098,879377.3810241,0
+ITW.US,D,20180705,000000,125.996,126.815,124.922,126.578,1283630.6634863,0
+ITW.US,D,20180706,000000,126.49,126.687,125.237,125.464,1934858.7393323,0
+ITW.US,D,20180709,000000,125.78,129.518,125.681,129.113,1420931.0213816,0
+ITW.US,D,20180710,000000,129.113,129.942,128.285,129.449,1280862.0900727,0
+ITW.US,D,20180711,000000,128.117,129.193,127.022,127.229,1271935.9498653,0
+ITW.US,D,20180712,000000,127.841,130.031,126.786,128.019,1393163.1728386,0
+ITW.US,D,20180713,000000,127.801,129.567,127.801,129.163,1144903.9479224,0
+ITW.US,D,20180716,000000,129.183,129.499,127.279,127.417,1144469.0456908,0
+ITW.US,D,20180717,000000,127.279,129.251,127.2,128.65,1720490.4619769,0
+ITW.US,D,20180718,000000,129.015,129.685,128.581,129.015,1908234.4099437,0
+ITW.US,D,20180719,000000,128.631,131.057,128.383,130.702,1962469.4553673,0
+ITW.US,D,20180720,000000,130.031,133,129.785,131.944,2707853.357469,0
+ITW.US,D,20180723,000000,122.948,124.744,120.995,122.426,6484129.7093492,0
+ITW.US,D,20180724,000000,121.321,125.838,121.075,124.162,3734842.0301816,0
+ITW.US,D,20180725,000000,123.244,124.478,121.824,124.034,2942456.2468107,0
+ITW.US,D,20180726,000000,124.596,127.259,124.221,126.894,2550139.966159,0
+ITW.US,D,20180727,000000,126.963,127.496,125.552,125.977,1244590.8384565,0
+ITW.US,D,20180730,000000,126.115,127.466,125.474,125.523,1622431.6669763,0
+ITW.US,D,20180731,000000,126.332,129.537,125.957,128.779,2402206.2993899,0
+ITW.US,D,20180801,000000,128.039,128.769,124.714,125.06,1752943.9005299,0
+ITW.US,D,20180802,000000,123.708,125.878,122.968,124.922,1428828.1971016,0
+ITW.US,D,20180803,000000,125.286,125.671,124.132,125.375,1287331.8943662,0
+ITW.US,D,20180806,000000,125.77,126.638,125.474,126.312,1285509.1572744,0
+ITW.US,D,20180807,000000,126.312,128.058,126.026,126.095,1683808.6383239,0
+ITW.US,D,20180808,000000,125.947,126.48,125.246,126.144,1170259.0521503,0
+ITW.US,D,20180809,000000,126.174,126.342,124.35,124.458,1542835.434776,0
+ITW.US,D,20180810,000000,123.974,124.211,121.804,122.623,1615760.1248179,0
+ITW.US,D,20180813,000000,122.86,123.471,121.991,122.1,1787036.5859557,0
+ITW.US,D,20180814,000000,122.159,124.132,122.159,123.372,1434646.1549268,0
+ITW.US,D,20180815,000000,122.583,124.941,121.587,124.536,2320266.2584264,0
+ITW.US,D,20180816,000000,125.246,126.016,124.102,124.842,1588272.0735149,0
+ITW.US,D,20180817,000000,124.576,125.652,124.24,125.266,1435946.8065891,0
+ITW.US,D,20180820,000000,125.542,126.125,123.906,124.24,1904546.3579193,0
+ITW.US,D,20180821,000000,124.202,124.684,123.412,124.034,1834090.1688888,0
+ITW.US,D,20180822,000000,123.619,124.192,122.061,122.327,1646050.2035523,0
+ITW.US,D,20180823,000000,122.347,122.643,121.183,121.429,2142970.1015985,0
+ITW.US,D,20180824,000000,121.735,122.179,120.798,121.775,1917183.8665877,0
+ITW.US,D,20180827,000000,122.82,124.556,122.199,124.102,1659251.3617329,0
+ITW.US,D,20180828,000000,124.408,125.04,124.083,124.28,886195.91810926,0
+ITW.US,D,20180829,000000,124.26,126.342,123.639,124.636,1296374.6167568,0
+ITW.US,D,20180830,000000,124.478,125.642,124.122,124.507,1594290.7554468,0
+ITW.US,D,20180831,000000,124.27,125.464,124.004,124.784,1695369.5358737,0
+ITW.US,D,20180904,000000,124.626,125.07,123.698,124.832,1569820.6620538,0
+ITW.US,D,20180905,000000,124.448,127.121,124.26,127.003,2071512.3195499,0
+ITW.US,D,20180906,000000,126.973,127.881,126.194,126.756,1623677.5757003,0
+ITW.US,D,20180907,000000,126.243,126.529,124.694,126.362,1468134.6405157,0
+ITW.US,D,20180910,000000,126.993,129.449,126.993,127.999,1583162.7326125,0
+ITW.US,D,20180911,000000,127.328,127.644,126.598,127.151,1657699.2980581,0
+ITW.US,D,20180912,000000,126.943,128.937,126.934,127.289,2101168.799462,0
+ITW.US,D,20180913,000000,128.029,128.541,127.151,128.305,1037297.5789896,0
+ITW.US,D,20180914,000000,128.641,130.287,128.631,130.179,1426885.8365523,0
+ITW.US,D,20180917,000000,130.297,131.432,129.755,131.363,1797084.956397,0
+ITW.US,D,20180918,000000,131.372,132.192,129.833,131.54,1340686.9977455,0
+ITW.US,D,20180919,000000,131.658,132.872,131.294,131.836,1099011.1180316,0
+ITW.US,D,20180920,000000,132.852,133.336,131.688,132.96,1019386.5006041,0
+ITW.US,D,20180921,000000,133.394,134.016,132.822,133.375,2521625.9916431,0
+ITW.US,D,20180924,000000,133.296,133.346,130.919,131.195,915747.98093556,0
+ITW.US,D,20180925,000000,131.323,131.452,128.759,128.945,1863874.3823236,0
+ITW.US,D,20180926,000000,128.995,129.439,128.235,128.433,1861386.619908,0
+ITW.US,D,20180927,000000,128.631,129.399,127.969,128.463,946829.80475822,0
+ITW.US,D,20180928,000000,128.335,128.749,127.17,127.683,1022750.1500315,0
+ITW.US,D,20181001,000000,128.669,129.685,128.107,129.509,2252058.5848962,0
+ITW.US,D,20181002,000000,129.795,131.027,129.399,130.929,1149340.153436,0
+ITW.US,D,20181003,000000,131.136,131.225,129.627,130.031,1509042.8217525,0
+ITW.US,D,20181004,000000,129.942,130.534,128.847,129.843,1322832.6898145,0
+ITW.US,D,20181005,000000,129.775,129.962,126.598,127.575,1714535.6468062,0
+ITW.US,D,20181008,000000,127.052,127.565,126.066,127.279,1836114.6438455,0
+ITW.US,D,20181009,000000,126.677,126.835,123.758,123.826,1839037.3084927,0
+ITW.US,D,20181010,000000,123.58,123.698,120.235,120.335,3187844.5087437,0
+ITW.US,D,20181011,000000,120.373,121.005,116.498,117.03,2465821.6486566,0
+ITW.US,D,20181012,000000,119.082,119.467,116.566,118.233,2271444.6813398,0
+ITW.US,D,20181015,000000,117.947,119.585,117.878,118.756,1437967.2265133,0
+ITW.US,D,20181016,000000,119.387,120.611,118.401,120.413,1780528.2588539,0
+ITW.US,D,20181017,000000,119.821,120.325,118.204,119.447,1488140.143168,0
+ITW.US,D,20181018,000000,114.643,118.006,114.643,116.202,4176405.6663284,0
+ITW.US,D,20181019,000000,116.162,116.35,114.12,114.939,2070521.877871,0
+ITW.US,D,20181022,000000,115.412,115.954,114.426,115.176,1928814.7134473,0
+ITW.US,D,20181023,000000,112.709,115.52,110.342,114.534,4404878.3603453,0
+ITW.US,D,20181024,000000,113.982,114.327,108.024,108.408,3995570.479919,0
+ITW.US,D,20181025,000000,109.395,112.699,108.98,111.023,3161522.2792735,0
+ITW.US,D,20181026,000000,109.661,113.933,109.218,112.275,3738861.5811097,0
+ITW.US,D,20181029,000000,114.09,116.784,112.157,113.814,3231282.0164786,0
+ITW.US,D,20181030,000000,114.149,117.652,113.863,117.366,2643607.4506544,0
+ITW.US,D,20181031,000000,118.657,119.673,115.096,115.422,3818644.3448033,0
+ITW.US,D,20181101,000000,115.422,117.562,114.367,117.148,2495775.1596967,0
+ITW.US,D,20181102,000000,119.229,120.511,117.188,118.263,2240415.5729392,0
+ITW.US,D,20181105,000000,118.638,119.407,117.247,118.49,1204037.4725604,0
+ITW.US,D,20181106,000000,118.204,119.871,118.006,119.151,1447644.5614843,0
+ITW.US,D,20181107,000000,120.029,121.173,118.697,121.075,1106786.6427778,0
+ITW.US,D,20181108,000000,120.817,121.972,120.403,121.075,1193835.0108855,0
+ITW.US,D,20181109,000000,120.591,121.213,118.51,119.949,1411319.580688,0
+ITW.US,D,20181112,000000,119.821,119.831,117.888,118.707,2437864.227346,0
+ITW.US,D,20181113,000000,119.358,121.991,118.736,120.325,3093905.6267247,0
+ITW.US,D,20181114,000000,121.173,122.307,119.377,120.531,1739444.6974633,0
+ITW.US,D,20181115,000000,119.743,123.234,118.805,122.347,1455140.2889907,0
+ITW.US,D,20181116,000000,121.686,123.294,120.995,122.702,2309195.0060466,0
+ITW.US,D,20181119,000000,122.583,122.771,120.345,121.251,1475770.266642,0
+ITW.US,D,20181120,000000,120.117,121.873,119.437,120.946,1831312.4716522,0
+ITW.US,D,20181121,000000,121.765,123.55,121.242,121.311,1642097.5606598,0
+ITW.US,D,20181123,000000,120.265,122.139,120.207,121.449,493815.77069637,0
+ITW.US,D,20181126,000000,122.139,123.096,121.469,122.968,1216959.8472592,0
+ITW.US,D,20181127,000000,122.238,123.096,120.571,122.958,1405407.3433582,0
+ITW.US,D,20181128,000000,123.708,124.912,121.528,124.892,1211170.2746613,0
+ITW.US,D,20181129,000000,124.852,124.882,122.781,122.968,1724410.6646097,0
+ITW.US,D,20181130,000000,122.899,125.938,122.514,125.809,1737452.6627662,0
+ITW.US,D,20181203,000000,127.387,128.335,125.138,126.164,1917242.6645584,0
+ITW.US,D,20181204,000000,125.868,125.868,119.397,120.117,2714334.3131017,0
+ITW.US,D,20181206,000000,118.253,120.789,116.28,120.571,2618459.1530819,0
+ITW.US,D,20181207,000000,120.817,122.87,116.556,117.148,2571070.0162126,0
+ITW.US,D,20181210,000000,117.178,118.865,115.284,118.224,2104551.7102936,0
+ITW.US,D,20181211,000000,120.275,121.163,118.046,118.648,2701541.6994416,0
+ITW.US,D,20181212,000000,120.187,122.12,119.535,119.624,1612632.6810314,0
+ITW.US,D,20181213,000000,120.225,122.179,119.969,120.561,1780215.0075962,0
+ITW.US,D,20181214,000000,119.101,120.927,117.928,118.569,2194671.7654913,0
+ITW.US,D,20181217,000000,117.385,118.194,115.205,115.906,1916446.8644377,0
+ITW.US,D,20181218,000000,115.244,116.862,114.248,115.106,2302297.3958284,0
+ITW.US,D,20181219,000000,115.333,117.7,112.729,113.647,1969136.9424933,0
+ITW.US,D,20181220,000000,113.123,114.682,111.289,113.301,2880964.720796,0
+ITW.US,D,20181221,000000,113.301,115.994,111.595,112.235,3980545.5708885,0
+ITW.US,D,20181224,000000,111.595,111.949,107.6,107.639,1079342.1830737,0
+ITW.US,D,20181226,000000,108.33,111.841,106.544,111.801,1394148.5457269,0
+ITW.US,D,20181227,000000,110.332,113.933,109.414,113.933,1416081.2025567,0
+ITW.US,D,20181228,000000,114.751,115.718,113.291,113.725,1123195.3316361,0
+ITW.US,D,20181231,000000,114.248,115.629,113.715,115.55,1304133.9213732,0
+ITW.US,D,20190102,000000,113.834,115.6,113.123,115.462,2089323.0358819,0
+ITW.US,D,20190103,000000,114.781,115.185,111.782,112.591,2402763.8663534,0
+ITW.US,D,20190104,000000,114.307,116.34,113.715,116.004,1555905.8181598,0
+ITW.US,D,20190107,000000,115.935,117.366,114.781,116.034,1830436.5846404,0
+ITW.US,D,20190108,000000,117.612,118.579,116.448,118.579,1436176.9296812,0
+ITW.US,D,20190109,000000,119.052,119.535,118.184,118.559,1263800.5409881,0
+ITW.US,D,20190110,000000,116.734,119.901,116.122,119.881,2620847.5672022,0
+ITW.US,D,20190111,000000,119.013,119.279,117.7,118.855,1228702.2075116,0
+ITW.US,D,20190114,000000,117.928,119.427,117.404,118.727,1132172.1597492,0
+ITW.US,D,20190115,000000,119.249,119.249,117.652,118.648,1067783.3130404,0
+ITW.US,D,20190116,000000,118.667,119.358,118.243,118.539,1542871.9300682,0
+ITW.US,D,20190117,000000,118.056,121.055,118.056,121.005,1404837.6112973,0
+ITW.US,D,20190118,000000,121.952,125.404,121.755,124.664,1948358.956157,0
+ITW.US,D,20190122,000000,123.116,123.718,119.713,120.551,1705324.6405683,0
+ITW.US,D,20190123,000000,121.025,121.538,118.628,119.585,1223713.503825,0
+ITW.US,D,20190124,000000,119.772,120.285,118.648,119.417,1212449.6374032,0
+ITW.US,D,20190125,000000,120.837,122.13,119.841,121.538,1392093.6580267,0
+ITW.US,D,20190128,000000,120.078,120.078,118.312,119.525,1687233.1132382,0
+ITW.US,D,20190129,000000,119.989,123.698,119.881,123.086,1778958.961291,0
+ITW.US,D,20190130,000000,123.876,124.25,121.962,123.668,1514395.4646025,0
+ITW.US,D,20190131,000000,123.363,125.602,122.071,125.227,2834099.6968724,0
+ITW.US,D,20190201,000000,120.955,125.06,118.569,122.613,3715728.6346711,0
+ITW.US,D,20190204,000000,123.432,126.273,123.106,126.243,2505895.5069641,0
+ITW.US,D,20190205,000000,124.083,125.78,124.083,125.7,2522029.467373,0
+ITW.US,D,20190206,000000,125.799,126.066,124.674,125.474,1704212.5479156,0
+ITW.US,D,20190207,000000,124.468,125.404,122.633,123.156,1576691.9145609,0
+ITW.US,D,20190208,000000,122.564,123.777,121.459,123.767,1907225.7206187,0
+ITW.US,D,20190211,000000,124.448,124.606,123.708,124.24,985640.52045381,0
+ITW.US,D,20190212,000000,125.089,126.805,125.07,126.46,1420149.4138745,0
+ITW.US,D,20190213,000000,126.845,127.891,126.48,127.506,1093719.3006685,0
+ITW.US,D,20190214,000000,126.934,127.496,125.868,126.549,1293594.892004,0
+ITW.US,D,20190215,000000,127.683,131.629,127.457,131.53,2172535.3432803,0
+ITW.US,D,20190219,000000,130.791,131.392,129.685,130.662,1843687.4169686,0
+ITW.US,D,20190220,000000,130.869,131.234,130.287,130.978,1027286.7175986,0
+ITW.US,D,20190221,000000,130.623,131.53,130.09,130.633,1150845.5842376,0
+ITW.US,D,20190222,000000,130.613,132.221,130.613,132.092,904836.90233793,0
+ITW.US,D,20190225,000000,132.626,133.454,131.866,132.26,1161402.8612529,0
+ITW.US,D,20190226,000000,131.668,132.862,131.432,131.639,1261888.5931822,0
+ITW.US,D,20190227,000000,131.343,132.664,130.573,132.516,916077.45232312,0
+ITW.US,D,20190228,000000,132.378,132.616,131.244,131.412,1601941.5879449,0
+ITW.US,D,20190301,000000,132.28,132.626,130.189,131.708,1604405.0201656,0
+ITW.US,D,20190304,000000,132.684,133.128,130.534,131.639,1422251.9482061,0
+ITW.US,D,20190305,000000,131.52,131.984,130.682,131.017,1239727.8407763,0
+ITW.US,D,20190306,000000,131.264,131.363,129.991,130.021,1229326.6825107,0
+ITW.US,D,20190307,000000,129.745,129.775,127.575,128.383,2041407.7585506,0
+ITW.US,D,20190308,000000,127.407,128.502,126.865,128.285,1634619.0670414,0
+ITW.US,D,20190311,000000,128.157,131.017,128.068,130.988,1176684.2510867,0
+ITW.US,D,20190312,000000,131.156,131.748,130.712,131.313,1497321.7504205,0
+ITW.US,D,20190313,000000,132.014,133.108,131.452,132.458,1611067.4385011,0
+ITW.US,D,20190314,000000,132.092,132.912,131.047,132.162,1873932.890346,0
+ITW.US,D,20190315,000000,132.478,133.404,130.416,130.593,4960716.866309,0
+ITW.US,D,20190318,000000,130.939,132.664,130.712,132.596,1390252.6732889,0
+ITW.US,D,20190319,000000,133.188,134.036,132.488,133.158,1753592.7057238,0
+ITW.US,D,20190320,000000,132.882,133.444,130.83,132.852,1948029.4847694,0
+ITW.US,D,20190321,000000,132.28,133.957,132.28,133.572,1441757.6681073,0
+ITW.US,D,20190322,000000,133.148,133.168,129.055,129.193,1721544.770417,0
+ITW.US,D,20190325,000000,129.153,130.199,128.798,129.537,1074523.7907506,0
+ITW.US,D,20190326,000000,130.662,131.136,130.031,130.662,857620.10434824,0
+ITW.US,D,20190327,000000,130.653,131.294,129.479,130.09,1119483.9631751,0
+ITW.US,D,20190328,000000,130.633,132.122,130.485,131.205,711916.70543318,0
+ITW.US,D,20190329,000000,132.004,132.616,131.234,131.836,1408968.6756181,0
+ITW.US,D,20190401,000000,132.734,136.571,132.734,136.235,1348809.2277672,0
+ITW.US,D,20190402,000000,136.611,136.965,135.18,136.621,1191673.6785832,0
+ITW.US,D,20190403,000000,137.439,138.702,136.867,137.893,1278989.6788333,0
+ITW.US,D,20190404,000000,138.228,139.481,137.873,139.392,838188.38878944,0
+ITW.US,D,20190405,000000,139.619,140.468,139.471,139.806,1081495.4053112,0
+ITW.US,D,20190408,000000,139.284,141.454,138.919,141.356,1276355.9352491,0
+ITW.US,D,20190409,000000,140.31,140.31,138.396,138.662,1000351.1644685,0
+ITW.US,D,20190410,000000,139.185,139.747,137.962,139.343,860184.91238056,0
+ITW.US,D,20190411,000000,139.797,141.799,139.234,141.74,1115746.2370031,0
+ITW.US,D,20190412,000000,142.766,143.762,142.066,143.644,878828.93788359,0
+ITW.US,D,20190415,000000,143.89,144.127,142.224,142.934,914432.12290158,0
+ITW.US,D,20190416,000000,143.328,144.945,143.308,144.897,906053.41207659,0
+ITW.US,D,20190417,000000,145.203,145.755,143.387,143.427,1087131.9004336,0
+ITW.US,D,20190418,000000,143.821,145.755,143.21,145.429,1304535.3695869,0
+ITW.US,D,20190422,000000,145.193,145.291,143.663,144.354,1398640.5079369,0
+ITW.US,D,20190423,000000,144.423,145.074,143.545,145.065,1139344.4984167,0
+ITW.US,D,20190424,000000,145.222,145.351,143.9,144.038,1840564.0282147,0
+ITW.US,D,20190425,000000,139.678,140.566,135.417,138.879,2780593.5435339,0
+ITW.US,D,20190426,000000,140.24,141.118,139.057,141.079,1685637.4579644,0
+ITW.US,D,20190429,000000,141.7,143.032,141.276,142.381,1201167.5233353,0
+ITW.US,D,20190430,000000,142.628,143.21,141.504,142.943,1834962.0008681,0
+ITW.US,D,20190501,000000,143.456,143.762,139.816,141.76,1548835.8690619,0
+ITW.US,D,20190502,000000,141.366,142.214,140.083,141.996,1108008.2213071,0
+ITW.US,D,20190503,000000,142.934,144.769,142.716,144.571,729197.22627079,0
+ITW.US,D,20190506,000000,141.572,143.19,141.128,142.657,888383.60812261,0
+ITW.US,D,20190507,000000,142.983,144.482,138.367,139.294,1808690.4593038,0
+ITW.US,D,20190508,000000,139.205,140.132,138.544,138.8,1099206.7733479,0
+ITW.US,D,20190509,000000,136.837,139.382,136.097,139.215,1547965.0508407,0
+ITW.US,D,20190510,000000,138.82,140.941,136.443,140.3,1130508.5826816,0
+ITW.US,D,20190513,000000,136.827,137.804,135.279,135.654,2045799.3587071,0
+ITW.US,D,20190514,000000,136.483,137.883,136.039,136.817,1392905.6782773,0
+ITW.US,D,20190515,000000,135.555,139.501,134.677,138.623,2173050.3324029,0
+ITW.US,D,20190516,000000,139.708,141.138,138.85,140.034,1108672.2328728,0
+ITW.US,D,20190517,000000,138.455,140.25,137.547,138.337,1342441.8130434,0
+ITW.US,D,20190520,000000,137.469,138.021,136.64,137.241,1104606.0490713,0
+ITW.US,D,20190521,000000,138.367,139.155,137.419,138.879,968634.72806552,0
+ITW.US,D,20190522,000000,138.554,139.382,137.735,137.745,949341.89736855,0
+ITW.US,D,20190523,000000,135.93,136.058,133.582,134.381,2162716.0821731,0
+ITW.US,D,20190524,000000,134.953,135.723,133.592,133.838,1133854.9982211,0
+ITW.US,D,20190528,000000,134.746,134.746,130.721,130.8,3540935.4466305,0
+ITW.US,D,20190529,000000,130.001,131.077,128.877,129.883,1879550.1240643,0
+ITW.US,D,20190530,000000,130.071,131.037,128.669,129.389,1611729.4225505,0
+ITW.US,D,20190531,000000,128.373,129.331,125.75,128.265,2254352.7195117,0
+ITW.US,D,20190603,000000,128.551,130.159,128.039,128.827,1888239.0448726,0
+ITW.US,D,20190604,000000,130.228,133.868,130.021,133.346,1890214.8594398,0
+ITW.US,D,20190605,000000,134.362,135.21,133.03,135.18,1095428.4968513,0
+ITW.US,D,20190606,000000,135.229,136.483,134.016,135.999,1088602.8634593,0
+ITW.US,D,20190607,000000,136.65,139.244,136.561,138.81,1386358.8283671,0
+ITW.US,D,20190610,000000,140.014,141.68,139.747,139.826,1226495.2560941,0
+ITW.US,D,20190611,000000,141.188,142.362,139.392,139.964,1260110.4614475,0
+ITW.US,D,20190612,000000,139.846,140.23,137.705,138.238,1366241.8123221,0
+ITW.US,D,20190613,000000,139.017,139.629,138.317,139.599,919170.42833365,0
+ITW.US,D,20190614,000000,138.85,138.909,135.259,136.897,1187305.3948633,0
+ITW.US,D,20190617,000000,137.409,137.409,135.21,135.377,851574.05094712,0
+ITW.US,D,20190618,000000,136.107,138.909,135.407,137.045,1169397.3577521,0
+ITW.US,D,20190619,000000,137.419,138.051,136.226,137.351,969329.15237467,0
+ITW.US,D,20190620,000000,139.964,140.418,137.685,139.787,1144522.774871,0
+ITW.US,D,20190621,000000,139.944,140.349,139.116,139.55,1615992.2754263,0
+ITW.US,D,20190624,000000,139.836,140.912,139.451,139.668,1157138.994619,0
+ITW.US,D,20190625,000000,139.609,139.964,138.376,138.544,1181486.42328,0
+ITW.US,D,20190626,000000,137.331,138.791,136.965,137.843,1489608.0649192,0
+ITW.US,D,20190627,000000,138.011,138.869,136.936,137.853,877956.0921461,0
+ITW.US,D,20190628,000000,138.11,139.747,137.923,139.451,1747722.0324767,0
+ITW.US,D,20190701,000000,141.266,141.266,138.662,140.132,1127974.1873927,0
+ITW.US,D,20190702,000000,139.886,140.053,137.823,138.465,971756.08930328,0
+ITW.US,D,20190703,000000,139.136,139.215,137.893,138.781,744547.5516564,0
+ITW.US,D,20190705,000000,137.399,137.499,134.47,136.837,1150100.4720227,0
+ITW.US,D,20190708,000000,136.275,136.659,134.776,135.22,1117739.2854582,0
+ITW.US,D,20190709,000000,134.105,135.506,132.97,135.377,1574786.0493037,0
+ITW.US,D,20190710,000000,135.999,136.521,135.062,135.141,1357222.4063681,0
+ITW.US,D,20190711,000000,135.18,135.831,134.312,135.811,1414749.124393,0
+ITW.US,D,20190712,000000,136.551,140.26,136.473,140.063,1280657.3109334,0
+ITW.US,D,20190715,000000,140.162,140.408,139.363,139.856,940632.70139789,0
+ITW.US,D,20190716,000000,139.077,142.529,138.011,141.888,1636223.8461383,0
+ITW.US,D,20190717,000000,141.522,142.282,138.85,138.988,1376779.8279333,0
+ITW.US,D,20190718,000000,138.869,139.205,137.567,138.682,1033242.5465274,0
+ITW.US,D,20190719,000000,139.698,141.03,139.284,139.866,1517037.3182516,0
+ITW.US,D,20190722,000000,140.24,141.464,140.073,140.468,1075073.2476492,0
+ITW.US,D,20190723,000000,141.474,145.153,141.04,145.113,2027491.9008984,0
+ITW.US,D,20190724,000000,143.772,146.899,143.772,146.761,1543700.1704485,0
+ITW.US,D,20190725,000000,146.563,148.664,145.656,146.701,2221796.891389,0
+ITW.US,D,20190726,000000,143.318,145.193,141.572,143.9,3102946.3215991,0
+ITW.US,D,20190729,000000,144.078,144.907,142.41,144.009,1835983.8690487,0
+ITW.US,D,20190730,000000,142.943,144.413,141.118,144.157,1679139.2684438,0
+ITW.US,D,20190731,000000,144.087,144.995,140.734,142.618,1278690.6201892,0
+ITW.US,D,20190801,000000,142.095,144.798,139.58,139.994,1849019.7846565,0
+ITW.US,D,20190802,000000,139.787,141.404,138.287,140.24,1904787.6323507,0
+ITW.US,D,20190805,000000,137.863,138.1,134.411,135.624,2180522.7434727,0
+ITW.US,D,20190806,000000,136.749,137.883,135.141,137.755,1661129.8555211,0
+ITW.US,D,20190807,000000,135.762,138.297,134.588,137.795,1506947.3837276,0
+ITW.US,D,20190808,000000,139.491,140.024,138.623,139.491,1049428.2086002,0
+ITW.US,D,20190809,000000,139.047,139.244,136.897,138.267,1045080.2000426,0
+ITW.US,D,20190812,000000,137.577,138.031,136.453,136.719,1188737.8350806,0
+ITW.US,D,20190813,000000,136.344,141.848,136.147,140.428,1327622.6969105,0
+ITW.US,D,20190814,000000,137.795,138.731,135.525,135.535,1368591.703634,0
+ITW.US,D,20190815,000000,136.097,136.601,134.292,135.565,1019412.8583151,0
+ITW.US,D,20190816,000000,136.719,139.274,136.719,138.899,1001737.9855706,0
+ITW.US,D,20190819,000000,140.842,141.661,140.26,141.494,1216495.5460423,0
+ITW.US,D,20190820,000000,141.178,141.74,139.797,140.694,1091367.3818404,0
+ITW.US,D,20190821,000000,142.204,143.052,140.132,140.664,849356.96194842,0
+ITW.US,D,20190822,000000,141.336,141.818,139.629,140.369,747355.66163646,0
+ITW.US,D,20190823,000000,139.629,139.639,134.391,135.328,1567968.5259767,0
+ITW.US,D,20190826,000000,136.759,136.917,133.582,134.362,1669751.8682938,0
+ITW.US,D,20190827,000000,135.565,135.565,133.72,134.076,1396429.5014869,0
+ITW.US,D,20190828,000000,133.158,134.796,132.34,134.362,1438816.7558142,0
+ITW.US,D,20190829,000000,136.196,137.223,135.19,136.975,1355272.949512,0
+ITW.US,D,20190830,000000,138.415,139.294,137.577,138.563,1438805.6044748,0
+ITW.US,D,20190903,000000,136.867,137.055,133.592,134.134,1462544.7782666,0
+ITW.US,D,20190904,000000,135.683,136.097,134.677,135.733,1073679.3302403,0
+ITW.US,D,20190905,000000,137.537,140.882,137.231,140.063,1360550.5742615,0
+ITW.US,D,20190906,000000,140.882,141.218,139.442,141.01,1035653.2633262,0
+ITW.US,D,20190909,000000,141.522,142.312,140.526,142.124,1142406.0479257,0
+ITW.US,D,20190910,000000,142.154,145.509,141.424,145.509,1607862.9490978,0
+ITW.US,D,20190911,000000,145.715,147.589,144.315,147.501,1377802.7098719,0
+ITW.US,D,20190912,000000,147.767,148.802,146.238,147.797,1970674.8135545,0
+ITW.US,D,20190913,000000,148.773,149.522,146.859,147.718,1324409.0836841,0
+ITW.US,D,20190916,000000,146.297,146.849,144.659,144.985,1578798.503925,0
+ITW.US,D,20190917,000000,144.463,145.933,142.312,145.617,994485.56001196,0
+ITW.US,D,20190918,000000,144.729,145.775,143.486,145.459,991893.3805105,0
+ITW.US,D,20190919,000000,145.489,145.853,143.9,144.137,717962.7588343,0
+ITW.US,D,20190920,000000,144.373,145.281,142.993,143.377,2222259.1650898,0
+ITW.US,D,20190923,000000,137.933,143.417,137.775,142.667,1585447.7434049,0
+ITW.US,D,20190924,000000,142.756,143.269,139.698,140.754,1362345.9398842,0
+ITW.US,D,20190925,000000,140.912,143.328,140.852,142.953,968532.33849585,0
+ITW.US,D,20190926,000000,142.904,144.581,142.272,143.624,975051.81693692,0
+ITW.US,D,20190927,000000,144.502,144.867,142.825,144.265,871356.52681389,0
+ITW.US,D,20190930,000000,144.917,146.071,144.295,145.705,887396.20771807,0
+ITW.US,D,20191001,000000,146.84,147.225,141.75,142.204,1229045.8715128,0
+ITW.US,D,20191002,000000,140.369,140.95,138.071,138.85,1195487.4366139,0
+ITW.US,D,20191003,000000,138.495,139.57,136.235,139.501,1026015.4649217,0
+ITW.US,D,20191004,000000,139.886,141.227,139.234,141.07,731429.52164123,0
+ITW.US,D,20191007,000000,140.674,141.474,139.747,139.846,759952.61998025,0
+ITW.US,D,20191008,000000,138.081,138.396,135.999,136.305,1168595.4750827,0
+ITW.US,D,20191009,000000,138.051,138.741,136.354,137.962,752367.68175972,0
+ITW.US,D,20191010,000000,138.119,140.122,137.765,139.57,720125.10489477,0
+ITW.US,D,20191011,000000,141.582,147.165,141.504,143.871,1918094.2213755,0
+ITW.US,D,20191014,000000,142.914,143.949,142.608,143.328,717342.33886759,0
+ITW.US,D,20191015,000000,142.993,146.386,142.706,145.035,1067709.3086979,0
+ITW.US,D,20191016,000000,145.045,145.833,144.048,145.025,1093921.0385335,0
+ITW.US,D,20191017,000000,145.923,147.451,145.517,146.129,697137.12586663,0
+ITW.US,D,20191018,000000,146.1,147.876,145.567,147.382,1435158.1027751,0
+ITW.US,D,20191021,000000,148.181,149.454,147.905,148.507,1614269.9003881,0
+ITW.US,D,20191022,000000,148.704,150.963,147.274,150.44,1402552.6005048,0
+ITW.US,D,20191023,000000,150.026,150.992,149.454,150.49,1012909.6000039,0
+ITW.US,D,20191024,000000,150.47,150.983,147.895,149.088,1575601.1108286,0
+ITW.US,D,20191025,000000,152.798,160.472,147.175,159.969,2910116.3491666,0
+ITW.US,D,20191028,000000,161.587,161.775,155.471,158.233,2652496.0818114,0
+ITW.US,D,20191029,000000,157.246,161.389,156.96,160.561,1458115.6690598,0
+ITW.US,D,20191030,000000,159.969,160.186,157.414,158.49,1176758.2554291,0
+ITW.US,D,20191031,000000,157.217,157.434,154.455,156.98,1729882.9309174,0
+ITW.US,D,20191101,000000,159.121,160.867,157.818,160.867,1635953.1727214,0
+ITW.US,D,20191104,000000,161.705,163.461,161.419,163.402,1418814.2944363,0
+ITW.US,D,20191105,000000,163.629,165.02,162.681,164.033,1770331.8797278,0
+ITW.US,D,20191106,000000,163.619,165.374,162.485,165.316,1315720.1628758,0
+ITW.US,D,20191107,000000,165.848,166.944,164.102,164.339,1088030.0901241,0
+ITW.US,D,20191108,000000,163.885,164.477,162.948,164.25,1086516.5492575,0
+ITW.US,D,20191111,000000,163.392,164.694,162.82,163.155,834763.91387512,0
+ITW.US,D,20191112,000000,163.688,164.398,162.317,162.711,1136114.6650606,0
+ITW.US,D,20191113,000000,161.627,162.109,160.373,161.429,1257887.2899,0
+ITW.US,D,20191114,000000,161.015,162.653,160.798,161.685,778110.0415878,0
+ITW.US,D,20191115,000000,162.968,163.372,162.159,163.086,814683.39312237,0
+ITW.US,D,20191118,000000,162.021,163.767,161.527,163.717,1254009.6651081,0
+ITW.US,D,20191119,000000,164.378,164.477,161.913,162.445,1196079.4713533,0
+ITW.US,D,20191120,000000,161.389,162.089,159.278,160.571,1254532.7642958,0
+ITW.US,D,20191121,000000,160.551,161.281,159.861,160.729,895087.59054072,0
+ITW.US,D,20191122,000000,161.587,162.089,160.61,161.587,677107.29301965,0
+ITW.US,D,20191125,000000,162.435,163.461,161.853,163.106,916395.7723714,0
+ITW.US,D,20191126,000000,162.839,163.471,162.435,163.283,1184016.7635364,0
+ITW.US,D,20191127,000000,163.283,163.372,162.001,163.047,785054.28467929,0
+ITW.US,D,20191129,000000,163.333,163.53,161.547,162.317,628156.96865238,0
+ITW.US,D,20191202,000000,162.623,162.939,160.048,160.226,1312045.2897069,0
+ITW.US,D,20191203,000000,158.628,159.298,157.404,158.943,1436229.6451033,0
+ITW.US,D,20191204,000000,160.097,162.357,159.387,159.811,1424690.036474,0
+ITW.US,D,20191205,000000,160.068,161.183,159.19,160.827,1052388.3822976,0
+ITW.US,D,20191206,000000,162.465,163.451,162.089,162.189,1010782.7354775,0
+ITW.US,D,20191209,000000,161.913,162.801,161.725,162.415,814595.19616632,0
+ITW.US,D,20191210,000000,162.415,163.589,161.439,162.435,877413.73155428,0
+ITW.US,D,20191211,000000,163.057,164.802,162.465,164.684,1069562.4585331,0
+ITW.US,D,20191212,000000,164.615,167.387,164.073,166.756,989974.33639777,0
+ITW.US,D,20191213,000000,166.815,167.979,164.596,165.049,1184134.3594778,0
+ITW.US,D,20191216,000000,166.124,166.558,165,165.236,947218.07411647,0
+ITW.US,D,20191217,000000,165.256,166.904,164.911,165.532,1263356.5149335,0
+ITW.US,D,20191218,000000,165.75,166.844,164.911,166.548,1497762.7352007,0
+ITW.US,D,20191219,000000,166.362,166.786,165.582,166.164,1121091.7835463,0
+ITW.US,D,20191220,000000,167.94,168.038,166.292,167.87,2881751.3970937,0
+ITW.US,D,20191223,000000,167.969,168.61,167.456,168.6,867609.67681883,0
+ITW.US,D,20191224,000000,168.63,168.689,167.308,167.762,292345.5378451,0
+ITW.US,D,20191226,000000,168.235,168.778,167.506,168.778,506143.06938142,0
+ITW.US,D,20191227,000000,169.35,169.765,168.186,168.659,662093.53532841,0
+ITW.US,D,20191230,000000,168.827,169.251,167.979,168.512,782268.47737777,0
+ITW.US,D,20191231,000000,168.018,168.689,167.564,168.245,871296.71508507,0
+ITW.US,D,20200102,000000,168.729,170.189,167.624,170.169,1207733.6346497,0
+ITW.US,D,20200103,000000,167.377,168.669,166.252,167.752,1495605.4579308,0
+ITW.US,D,20200106,000000,166.756,167.259,165.582,167.22,1694699.4417592,0
+ITW.US,D,20200107,000000,166.4,167.091,165.03,166.528,1221747.8268389,0
+ITW.US,D,20200108,000000,166.972,168.078,166.144,167.407,1247528.7094754,0
+ITW.US,D,20200109,000000,168.068,168.403,166.824,168.245,1349984.1734231,0
+ITW.US,D,20200110,000000,168.127,169.202,166.726,166.953,1235836.0233707,0
+ITW.US,D,20200113,000000,167.259,168.472,166.914,168.423,745757.97884636,0
+ITW.US,D,20200114,000000,168.314,168.896,166.924,167.308,1203309.5942333,0
+ITW.US,D,20200115,000000,167.091,167.92,165.799,167.091,1347588.6629961,0
+ITW.US,D,20200116,000000,168.147,168.6,167.062,168.393,1178952.0279911,0
+ITW.US,D,20200117,000000,168.729,169.261,167.772,168.995,2290095.8031497,0
+ITW.US,D,20200121,000000,167.851,168.334,166.174,166.598,1255481.6418919,0
+ITW.US,D,20200122,000000,167.732,168.048,165.76,166.252,1228897.8628279,0
+ITW.US,D,20200123,000000,165.188,168.383,163.944,168.216,1528553.6104442,0
+ITW.US,D,20200124,000000,168.6,168.6,164.152,165.118,1167795.6199295,0
+ITW.US,D,20200127,000000,162.061,163.658,159.574,162.385,1309302.0602463,0
+ITW.US,D,20200128,000000,163.175,165.552,161.971,164.714,1215475.705378,0
+ITW.US,D,20200129,000000,165.602,166.696,164.191,164.664,1311370.1268019,0
+ITW.US,D,20200130,000000,162.939,166.706,162.889,166.618,1759600.2363166,0
+ITW.US,D,20200131,000000,166.618,168.087,163.806,163.875,3278348.7782672,0
+ITW.US,D,20200203,000000,164.448,168.729,163.52,165.276,2026489.2941222,0
+ITW.US,D,20200204,000000,167.989,171.096,167.436,170.485,1257984.6106792,0
+ITW.US,D,20200205,000000,173.079,173.976,171.915,173.976,1691937.9646525,0
+ITW.US,D,20200206,000000,174.342,174.676,172.753,174.272,1145663.2527509,0
+ITW.US,D,20200207,000000,172.97,173.503,171.333,171.915,1064032.4080128,0
+ITW.US,D,20200210,000000,171.441,172.299,170.633,172.191,969954.64113195,0
+ITW.US,D,20200211,000000,173.069,175.802,172.852,175.258,1096546.6720528,0
+ITW.US,D,20200212,000000,175.86,178.001,175.288,177.646,1045371.1486219,0
+ITW.US,D,20200213,000000,176.679,177.587,175.979,177.074,703810.69554127,0
+ITW.US,D,20200214,000000,176.038,177.005,174.312,175.959,816893.38581426,0
+ITW.US,D,20200218,000000,175.604,175.644,173.532,174.666,831426.62215874,0
+ITW.US,D,20200219,000000,175.062,176.255,174.46,175.634,1040046.890999,0
+ITW.US,D,20200220,000000,175.348,178.741,175.23,177.951,1117877.1565619,0
+ITW.US,D,20200221,000000,176.798,177.863,176.216,177.557,1210513.3594025,0
+ITW.US,D,20200224,000000,172.142,173.483,170.435,171.441,1768319.5698683,0
+ITW.US,D,20200225,000000,172.359,172.546,165.414,166.332,1998401.0980147,0
+ITW.US,D,20200226,000000,168.147,168.6,164.546,164.842,1786341.1478884,0
+ITW.US,D,20200227,000000,161.321,165.75,158.894,159.328,2168541.136305,0
+ITW.US,D,20200228,000000,153.469,157.286,152.087,157.158,3034362.543808,0
+ITW.US,D,20200302,000000,158.214,162.761,154.505,162.297,2082955.6211581,0
+ITW.US,D,20200303,000000,162.021,166.272,157.484,158.154,2112163.0062251,0
+ITW.US,D,20200304,000000,160.788,166.302,159.545,166.154,1839538.1050017,0
+ITW.US,D,20200305,000000,160.689,162.297,156.152,157.088,2529003.1094499,0
+ITW.US,D,20200306,000000,152.393,156.24,150.677,153.705,3152866.8124829,0
+ITW.US,D,20200309,000000,142.046,148.339,140.478,144.729,3387039.8683836,0
+ITW.US,D,20200310,000000,149.868,154.623,145.045,154.169,2090371.2617734,0
+ITW.US,D,20200311,000000,149.088,152.315,146.662,148.398,2445201.8085863,0
+ITW.US,D,20200312,000000,138.603,142.154,130.653,131.294,4065701.2525945,0
+ITW.US,D,20200313,000000,137.705,146.534,134.214,146.534,3196909.5338129,0
+ITW.US,D,20200316,000000,130.435,154.83,130.435,139.767,4006344.7011711,0
+ITW.US,D,20200317,000000,142.41,149.828,140.201,149.374,3166383.2494375,0
+ITW.US,D,20200318,000000,139.708,143.506,126.056,132.774,3920056.6516501,0
+ITW.US,D,20200319,000000,131.274,131.777,123.067,127.683,2842934.5988494,0
+ITW.US,D,20200320,000000,130.071,130.071,116.034,117.799,2983329.9602714,0
+ITW.US,D,20200323,000000,114.386,117.434,108.576,110.598,2965131.9883392,0
+ITW.US,D,20200324,000000,114.81,130.021,114.544,128.975,3286053.3399453,0
+ITW.US,D,20200325,000000,129.301,140.388,128.877,134.44,3493911.2626827,0
+ITW.US,D,20200326,000000,138.228,142.154,133.819,140.96,2239925.9277693,0
+ITW.US,D,20200327,000000,133.661,139.106,130.327,134.214,1941332.5986581,0
+ITW.US,D,20200330,000000,133.819,137.163,130.603,134.332,2397937.3639653,0
+ITW.US,D,20200331,000000,132.162,137.231,131.017,134.115,3215738.0632929,0
+ITW.US,D,20200401,000000,127.753,130.071,125.71,129.528,2079988.3511539,0
+ITW.US,D,20200402,000000,129.203,134.45,128.197,133.612,1514089.3096516,0
+ITW.US,D,20200403,000000,133.858,135.891,129.883,132.497,1593315.5201397,0
+ITW.US,D,20200406,000000,139.442,143.654,137.735,142.529,2265956.1949022,0
+ITW.US,D,20200407,000000,147.658,148.754,142.558,143.683,2111706.8150732,0
+ITW.US,D,20200408,000000,145.231,150.854,143.782,149.858,1444460.3472434,0
+ITW.US,D,20200409,000000,151.594,155.007,149.336,150.292,1856897.6989724,0
+ITW.US,D,20200413,000000,149.168,149.168,141.74,143.368,1707202.1205983,0
+ITW.US,D,20200414,000000,146.968,148.142,145.074,147.264,2002646.7170026,0
+ITW.US,D,20200415,000000,143.259,144.453,139.905,144.097,1478260.0565739,0
+ITW.US,D,20200416,000000,143.121,145.065,140.043,144.679,1528324.5011101,0
+ITW.US,D,20200417,000000,148.862,151.111,146.869,149.642,1361514.6582294,0
+ITW.US,D,20200420,000000,146.859,147.944,144.541,146.465,1257005.3203396,0
+ITW.US,D,20200421,000000,141.79,144.473,141.01,143.229,1378064.2594657,0
+ITW.US,D,20200422,000000,146.859,147.984,144.177,146.781,1422526.6766555,0
+ITW.US,D,20200423,000000,147.649,151.732,145.439,146.376,1461102.2004682,0
+ITW.US,D,20200424,000000,147.57,149.474,144.305,149.306,1411480.7682284,0
+ITW.US,D,20200427,000000,150.332,155.806,149.622,154.021,1584699.5899157,0
+ITW.US,D,20200428,000000,157.217,160.659,156.29,157.108,1256633.2711111,0
+ITW.US,D,20200429,000000,160.788,161.261,157.266,158.066,989779.69483958,0
+ITW.US,D,20200430,000000,155.077,155.866,152.344,153.341,2516160.8216422,0
+ITW.US,D,20200501,000000,151.21,151.21,149.148,150.46,2063174.1590495,0
+ITW.US,D,20200504,000000,149.098,150.43,146.495,149.404,1837171.9935601,0
+ITW.US,D,20200505,000000,144.325,153.439,143.683,150.687,2358244.6787092,0
+ITW.US,D,20200506,000000,151.427,152.975,147.915,149.838,1394591.5580235,0
+ITW.US,D,20200507,000000,151.713,152.827,147.441,148.112,1403882.6511524,0
+ITW.US,D,20200508,000000,150.44,152.502,150.056,151.94,879494.9769655,0
+ITW.US,D,20200511,000000,150.292,154.347,149.522,152.768,1158074.6933596,0
+ITW.US,D,20200512,000000,153.183,153.537,145.755,145.981,1501184.1688406,0
+ITW.US,D,20200513,000000,145.351,147.077,142.381,143.89,1403701.1884498,0
+ITW.US,D,20200514,000000,141.898,146.219,140.28,146.119,1829249.473887,0
+ITW.US,D,20200515,000000,145.173,147.412,144.689,146.919,2205349.6797224,0
+ITW.US,D,20200518,000000,153.331,156.418,152.255,155.431,1523471.641011,0
+ITW.US,D,20200519,000000,154.633,156.142,152.167,152.206,1220637.7617025,0
+ITW.US,D,20200520,000000,154.277,157.118,154.277,155.688,1089292.2189779,0
+ITW.US,D,20200521,000000,154.445,156.359,154.209,154.859,1069605.036374,0
+ITW.US,D,20200522,000000,155.027,155.106,153.607,154.524,779281.94596937,0
+ITW.US,D,20200526,000000,159.022,164.24,158.598,163.353,1700584.30762,0
+ITW.US,D,20200527,000000,165.66,168.65,164.901,166.312,1319921.1765066,0
+ITW.US,D,20200528,000000,167.288,167.515,163.017,163.165,1292235.4423711,0
+ITW.US,D,20200529,000000,162.081,163.737,160.512,162.731,1809440.6403093,0
+ITW.US,D,20200601,000000,163.195,164.29,161.35,161.577,834226.62207388,0
+ITW.US,D,20200602,000000,162.899,163.658,161.449,162.563,1171098.44387,0
+ITW.US,D,20200603,000000,163.836,168.807,163.55,168.393,1080097.4328699,0
+ITW.US,D,20200604,000000,166.568,168.887,165.956,168.659,1043825.1674956,0
+ITW.US,D,20200605,000000,174.242,174.312,170.781,172.566,1851587.6339632,0
+ITW.US,D,20200608,000000,171.747,174.026,168.729,170.08,1212559.1232796,0
+ITW.US,D,20200609,000000,167.821,169.459,166.805,167.989,900937.98862554,0
+ITW.US,D,20200610,000000,167.959,167.959,164.596,164.664,1002641.2440515,0
+ITW.US,D,20200611,000000,160.571,160.601,155.678,155.846,1332622.5519363,0
+ITW.US,D,20200612,000000,160.62,160.62,151.575,155.649,1830596.7584226,0
+ITW.US,D,20200615,000000,152.068,156.98,151.298,155.658,2002251.3513375,0
+ITW.US,D,20200616,000000,161.597,162.505,157.414,159.851,1894165.4748161,0
+ITW.US,D,20200617,000000,161.222,163.816,159.88,162.701,1723036.008605,0
+ITW.US,D,20200618,000000,159.89,162.189,159.772,160.867,1478902.7792191,0
+ITW.US,D,20200619,000000,164.092,164.546,159.87,161.241,4545528.1750543,0
+ITW.US,D,20200622,000000,160.295,162.071,159.082,162.031,1190643.7003377,0
+ITW.US,D,20200623,000000,163.826,164.744,162.731,162.839,1122307.2795269,0
+ITW.US,D,20200624,000000,160.551,162.139,158.657,159.496,1440978.0881165,0
+ITW.US,D,20200625,000000,158.924,161.981,157.976,161.321,1196735.372854,0
+ITW.US,D,20200626,000000,160.285,161.823,157.05,158.372,3961259.8364984,0
+ITW.US,D,20200629,000000,160.788,162.711,160.018,161.833,1137049.3500432,0
+ITW.US,D,20200630,000000,161.459,166.884,161.459,166.056,1193624.1491975,0
+ITW.US,D,20200701,000000,166.056,166.756,163.511,163.767,990700.1872085,0
+ITW.US,D,20200702,000000,166.184,168.788,164.97,165.818,903000.98639068,0
+ITW.US,D,20200706,000000,168.324,169.389,166.944,168.729,831371.87922051,0
+ITW.US,D,20200707,000000,167.94,168.926,166.124,166.51,1668424.8589206,0
+ITW.US,D,20200708,000000,166.38,167.614,164.369,165.542,1038514.0887282,0
+ITW.US,D,20200709,000000,165.158,166.706,164.043,164.576,1174536.0976398,0
+ITW.US,D,20200710,000000,164.901,165.414,163.629,165.316,793493.82099121,0
+ITW.US,D,20200713,000000,165.956,168.255,165.651,165.986,1106053.6956603,0
+ITW.US,D,20200714,000000,166.252,170.543,165.474,170.405,1152048.9151207,0
+ITW.US,D,20200715,000000,172.97,173.838,170.987,173.039,1228475.1256937,0
+ITW.US,D,20200716,000000,172.615,173.908,171.057,172.477,1047163.4729701,0
+ITW.US,D,20200717,000000,173.602,173.996,172.625,172.931,2069392.5513302,0
+ITW.US,D,20200720,000000,171.826,172.428,168.699,169.36,891175.49797283,0
+ITW.US,D,20200721,000000,170.021,173.108,170.011,172.793,987788.67390065,0
+ITW.US,D,20200722,000000,172.23,174.204,171.707,173.434,938805.90927367,0
+ITW.US,D,20200723,000000,173.651,175.91,173.236,174.568,744195.77759031,0
+ITW.US,D,20200724,000000,175.082,175.693,174.39,175.486,828613.44338809,0
+ITW.US,D,20200727,000000,175.288,178.425,174.51,178.287,689686.00371736,0
+ITW.US,D,20200728,000000,177.547,178.109,175.604,175.811,767849.79570035,0
+ITW.US,D,20200729,000000,176.581,178.653,176.334,178.061,563558.27401352,0
+ITW.US,D,20200730,000000,176.107,177.153,173.868,176.334,1254724.3645796,0
+ITW.US,D,20200731,000000,174.953,176.107,173.355,175.683,1300040.3661026,0
+ITW.US,D,20200803,000000,176.502,178.633,176.117,176.581,1054744.3561582,0
+ITW.US,D,20200804,000000,176.551,176.906,174.992,175.782,682624.16468447,0
+ITW.US,D,20200805,000000,176.916,179.165,176.916,179.037,971290.77432825,0
+ITW.US,D,20200806,000000,178.849,179.501,177.478,178.505,753887.30517493,0
+ITW.US,D,20200807,000000,178.553,181.118,178.099,180.96,770121.62763729,0
+ITW.US,D,20200810,000000,181.286,186.051,180.98,185.981,1019491.9314482,0
+ITW.US,D,20200811,000000,186.771,189.315,185.961,186.445,1303394.891707,0
+ITW.US,D,20200812,000000,188.427,189.848,187.263,188.546,998663.25720612,0
+ITW.US,D,20200813,000000,186.939,188.645,186.563,187.569,816178.68634281,0
+ITW.US,D,20200814,000000,187.105,188.783,185.873,186.277,848814.6013566,0
+ITW.US,D,20200817,000000,186.839,188.112,186.228,186.681,1051102.9370071,0
+ITW.US,D,20200818,000000,187.007,188.112,185.951,186.415,759822.85894145,0
+ITW.US,D,20200819,000000,187.067,187.875,185.419,185.922,741221.41127929,0
+ITW.US,D,20200820,000000,183.969,184.492,183.072,183.988,891423.86871113,0
+ITW.US,D,20200821,000000,184.146,186.119,183.949,185.33,634850.81348933,0
+ITW.US,D,20200824,000000,185.823,187.431,185.449,187.343,530723.66240907,0
+ITW.US,D,20200825,000000,188.467,188.467,186.307,187.441,623218.95287154,0
+ITW.US,D,20200826,000000,186.947,189.878,185.557,188.901,775589.83891255,0
+ITW.US,D,20200827,000000,189.937,190.706,188.122,188.684,748083.53996343,0
+ITW.US,D,20200828,000000,188.793,190.676,187.865,190.578,602831.26340979,0
+ITW.US,D,20200831,000000,189.631,190.864,187.105,187.609,1208685.5535202,0
+ITW.US,D,20200901,000000,187.687,191.012,186.247,190.904,751499.90481282,0
+ITW.US,D,20200902,000000,190.509,192.462,189.789,191.792,1197595.0397361,0
+ITW.US,D,20200903,000000,192.482,192.482,183.516,184.837,944842.83885175,0
+ITW.US,D,20200904,000000,187.017,187.539,182.41,184.146,1012475.7115305,0
+ITW.US,D,20200908,000000,183.13,183.732,179.984,181.286,1189952.3173029,0
+ITW.US,D,20200909,000000,182.844,186.997,182.548,185.33,1425199.9568061,0
+ITW.US,D,20200910,000000,185.715,186.109,181.66,182.282,848479.04742035,0
+ITW.US,D,20200911,000000,182.992,186.563,182.686,185.616,830936.97698894,0
+ITW.US,D,20200914,000000,187.243,188.96,186.297,188.25,860528.57638174,0
+ITW.US,D,20200915,000000,188.319,190.943,188.083,188.655,1278114.8055795,0
+ITW.US,D,20200916,000000,189.917,191.248,187.816,189.463,1271533.4878935,0
+ITW.US,D,20200917,000000,186.781,191.406,186.159,190.824,1041627.3399011,0
+ITW.US,D,20200918,000000,190.608,192.965,188.694,189.089,1889745.4894323,0
+ITW.US,D,20200921,000000,186.415,187.253,179.875,181.878,1234240.3680968,0
+ITW.US,D,20200922,000000,182.134,183.564,181.493,183.387,1033012.4234351,0
+ITW.US,D,20200923,000000,183.338,184.699,180.842,181.236,1091681.6468562,0
+ITW.US,D,20200924,000000,180.832,185.222,180.141,182.666,751313.37331956,0
+ITW.US,D,20200925,000000,181.306,183.446,180.872,182.934,968076.14734385,0
+ITW.US,D,20200928,000000,185.024,188.763,184.64,185.833,980071.94712511,0
+ITW.US,D,20200929,000000,186.149,187.629,184.097,184.817,837068.18607176,0
+ITW.US,D,20200930,000000,185.764,188.319,182.944,184.571,1647465.4098816,0
+ITW.US,D,20201001,000000,185.715,186.237,180.24,182.361,1275553.0388216,0
+ITW.US,D,20201002,000000,180.289,185.488,179.727,183.268,949452.39700314,0
+ITW.US,D,20201005,000000,185.478,189.394,184.906,188.921,855511.4874679,0
+ITW.US,D,20201006,000000,189.266,192.245,187.007,187.619,1058087.7304232,0
+ITW.US,D,20201007,000000,189.483,191.22,188.635,190.706,848422.27696588,0
+ITW.US,D,20201008,000000,191.288,192.274,188.881,191.998,699002.44079924,0
+ITW.US,D,20201009,000000,193.981,197.473,192.492,196.517,1342465.1294801,0
+ITW.US,D,20201012,000000,197.167,197.661,194.415,194.701,874665.43330304,0
+ITW.US,D,20201013,000000,194.169,195.835,192.965,194.07,598680.93768474,0
+ITW.US,D,20201014,000000,194.297,196.95,193.991,194.011,584004.76144597,0
+ITW.US,D,20201015,000000,191.93,195.017,191.21,194.681,574206.78925922,0
+ITW.US,D,20201016,000000,195.619,198.46,195.569,197.394,1276840.5116283,0
+ITW.US,D,20201019,000000,197.335,198.065,192.975,193.36,865007.35973622,0
+ITW.US,D,20201020,000000,194.119,197.404,193.597,194.337,746240.52770936,0
+ITW.US,D,20201021,000000,194.613,197.157,193.567,193.587,697605.48211601,0
+ITW.US,D,20201022,000000,194.337,195.155,192.551,192.699,1259829.6504494,0
+ITW.US,D,20201023,000000,198.696,198.776,192.965,197.453,1515626.1669548,0
+ITW.US,D,20201026,000000,194.652,195.777,188.822,190.962,1423314.3667112,0
+ITW.US,D,20201027,000000,191.466,191.634,189.306,189.73,908113.36856738,0
+ITW.US,D,20201028,000000,185.715,188.181,183.742,184.048,1186658.6171855,0
+ITW.US,D,20201029,000000,184.768,190.904,183.683,188.003,1142544.9327876,0
+ITW.US,D,20201030,000000,186.829,188.852,184.847,187.125,1082586.2090436,0
+ITW.US,D,20201102,000000,190.4,193.212,189.098,193.044,1383138.1188339,0
+ITW.US,D,20201103,000000,195.549,200.176,195.047,198.884,848057.32404428,0
+ITW.US,D,20201104,000000,197.197,199.09,193.399,193.636,1141623.4266605,0
+ITW.US,D,20201105,000000,196.507,200.856,196.388,199.534,840057.7587545,0
+ITW.US,D,20201106,000000,199.762,201.222,198.46,200.048,710661.67288614,0
+ITW.US,D,20201109,000000,212.151,214.637,203.885,204.329,1432491.9189312,0
+ITW.US,D,20201110,000000,204.517,209.271,204.121,207.81,1255198.8033777,0
+ITW.US,D,20201111,000000,208.364,208.502,203.845,204.121,1068828.4976575,0
+ITW.US,D,20201112,000000,203.579,203.579,198.756,200.264,1183252.3899173,0
+ITW.US,D,20201113,000000,201.626,203.273,200.59,202.011,812966.08687463,0
+ITW.US,D,20201116,000000,204.487,205.128,199.84,202.385,1370992.2828516,0
+ITW.US,D,20201117,000000,200.462,201.833,198.874,200.492,835226.18757581,0
+ITW.US,D,20201118,000000,201.468,202.129,196.763,196.881,1307382.0023754,0
+ITW.US,D,20201119,000000,195.954,198.213,193.054,197.641,1292797.064367,0
+ITW.US,D,20201120,000000,197.453,197.552,194.375,194.721,1137143.6295479,0
+ITW.US,D,20201123,000000,195.915,200.264,195.451,199.436,1210010.5353772,0
+ITW.US,D,20201124,000000,201.754,204.073,201.626,202.809,1512932.6116417,0
+ITW.US,D,20201125,000000,202.869,202.869,199.436,201.646,1012776.7976907,0
+ITW.US,D,20201127,000000,202.613,203.076,201.656,202.731,564246.61577398,0
+ITW.US,D,20201130,000000,201.567,201.646,198.736,201.636,2887782.2441231,0
+ITW.US,D,20201201,000000,203.875,204.536,200.432,200.669,1895605.0113402,0
+ITW.US,D,20201202,000000,200.62,202.317,195.077,195.855,2105410.3634175,0
+ITW.US,D,20201203,000000,196.625,198.548,193.764,194.346,1292536.5285313,0
+ITW.US,D,20201204,000000,195.263,197.305,194.899,195.945,1901911.600577,0
+ITW.US,D,20201207,000000,195.451,195.825,192.393,193.665,1211184.4672749,0
+ITW.US,D,20201208,000000,192.965,197.365,192.679,197.059,1331656.4404522,0
+ITW.US,D,20201209,000000,197.453,199.248,196.783,197.246,1356759.1189093,0
+ITW.US,D,20201210,000000,196.457,196.95,192.403,193.488,1142805.4686233,0
+ITW.US,D,20201211,000000,192.097,195.165,192.018,194.455,951200.11599434,0
+ITW.US,D,20201214,000000,196.211,196.388,190.598,190.736,944565.06912809,0
+ITW.US,D,20201215,000000,192.452,195.481,191.802,194.593,999565.50192895,0
+ITW.US,D,20201216,000000,194.475,195.619,193.271,194.731,903187.51788394,0
+ITW.US,D,20201217,000000,196.003,197.542,194.879,196.891,1050720.7501975,0
+ITW.US,D,20201218,000000,196.309,197.651,192.6,194.761,2483363.7190881,0
+ITW.US,D,20201221,000000,191.396,195.441,189.394,194.741,1084338.9968253,0
+ITW.US,D,20201222,000000,193.981,194.701,192.393,193.33,824303.95763891,0
+ITW.US,D,20201223,000000,194.543,195.067,192.857,192.946,569010.26515893,0
+ITW.US,D,20201224,000000,193.123,193.902,192.078,193.379,323487.17339657,0
+ITW.US,D,20201228,000000,195.215,196.112,192.827,193.32,504700.491583,0
+ITW.US,D,20201229,000000,194.465,194.543,189.927,191.436,602239.22867031,0
+ITW.US,D,20201230,000000,192.156,194.761,192.048,194.228,685136.25729479,0
+ITW.US,D,20201231,000000,193.863,195.945,193.281,195.885,686259.50128682,0
+ITW.US,D,20210104,000000,201.152,201.152,193.587,195.145,1476036.8850264,0
+ITW.US,D,20210105,000000,194.613,197.74,194.613,195.825,1054112.7848521,0
+ITW.US,D,20210106,000000,197.927,203.569,197.384,200.827,1294664.4068159,0
+ITW.US,D,20210107,000000,201.429,202.011,198.864,201.044,1026546.6741742,0
+ITW.US,D,20210108,000000,201.804,201.942,197.266,200.748,896628.50287636,0
+ITW.US,D,20210111,000000,198.962,201.784,198.302,199.9,1036207.7890154,0
+ITW.US,D,20210112,000000,201.587,202.997,200.946,201.123,1011200.4038211,0
+ITW.US,D,20210113,000000,201.172,201.823,198.914,199.09,637290.92927345,0
+ITW.US,D,20210114,000000,200.038,200.364,197.049,197.345,754100.1943792,0
+ITW.US,D,20210115,000000,195.816,196.141,192.432,195.205,1600031.6676552,0
+ITW.US,D,20210119,000000,198.39,199.811,196.121,196.763,1016788.2385539,0
+ITW.US,D,20210120,000000,197.453,197.453,195.007,196.931,755601.57014831,0
+ITW.US,D,20210121,000000,196.733,198.252,194.859,195.835,701208.37845866,0
+ITW.US,D,20210122,000000,194.533,196.161,193.192,195.471,689085.85891296,0
+ITW.US,D,20210125,000000,195.047,195.441,192.235,194.375,1069327.2666503,0
+ITW.US,D,20210126,000000,195.697,195.697,191.308,191.87,720909.75367619,0
+ITW.US,D,20210127,000000,189.217,189.72,185.32,187.668,1491845.4290803,0
+ITW.US,D,20210128,000000,189.562,193.202,188.891,189.542,951557.97260913,0
+ITW.US,D,20210129,000000,188.279,189.236,186.356,186.583,1621583.1514336,0
+ITW.US,D,20210201,000000,188.891,189.187,185.597,187.225,1114636.1718665,0
+ITW.US,D,20210202,000000,188.97,193.202,188.97,190.46,1037966.6593459,0
+ITW.US,D,20210203,000000,189.522,190.568,188.369,189.651,851426.04226224,0
+ITW.US,D,20210204,000000,190.884,191.436,189.029,189.315,1298889.7506415,0
+ITW.US,D,20210205,000000,190.49,194.455,190.361,194.247,1963277.4205854,0
+ITW.US,D,20210208,000000,195.017,197.315,194.297,196.221,1330934.6446739,0
+ITW.US,D,20210209,000000,195.915,196.349,193.34,195.313,1040904.5303648,0
+ITW.US,D,20210210,000000,196.319,197.207,195.205,196.852,1465351.8744885,0
+ITW.US,D,20210211,000000,197.069,197.463,190.834,193.054,914854.86003577,0
+ITW.US,D,20210212,000000,192.265,193.893,189.67,193.093,1102399.0976537,0
+ITW.US,D,20210216,000000,194.159,195.017,190.104,191.21,1050776.506894,0
+ITW.US,D,20210217,000000,190.262,191.466,188.655,190.46,1232070.9257296,0
+ITW.US,D,20210218,000000,190.824,191.83,188.812,191.406,874088.60493529,0
+ITW.US,D,20210219,000000,192.216,195.037,192.216,193.488,1028603.5893907,0
+ITW.US,D,20210222,000000,192.274,193.823,191.476,193.113,744754.35831196,0
+ITW.US,D,20210223,000000,194.05,194.967,192.531,193.616,907558.84287817,0
+ITW.US,D,20210224,000000,193.439,195.639,193.33,195.461,975660.07180625,0
+ITW.US,D,20210225,000000,195.195,197.572,193.764,194.731,1093040.0827311,0
+ITW.US,D,20210226,000000,194.977,196.467,192.344,194.237,1533104.3706249,0
+ITW.US,D,20210301,000000,195.677,200.837,195.677,198.332,865123.94191951,0
+ITW.US,D,20210302,000000,198.38,199.604,196.99,198.39,810208.66480035,0
+ITW.US,D,20210303,000000,198.756,200.718,198.203,199.416,947643.852525,0
+ITW.US,D,20210304,000000,198.785,200.748,195.115,195.954,2018485.6737999,0
+ITW.US,D,20210305,000000,197.759,202.415,196.063,201.754,900084.40429225,0
+ITW.US,D,20210308,000000,202.879,207.88,201.468,205.019,902864.12904507,0
+ITW.US,D,20210309,000000,205.187,205.601,202.465,202.583,1396252.0938167,0
+ITW.US,D,20210310,000000,202.07,206.933,202.07,205.572,818576.22428608,0
+ITW.US,D,20210311,000000,205.147,206.972,203.993,204.684,1020966.9495062,0
+ITW.US,D,20210312,000000,205.739,208.126,205.049,207.515,991431.10680981,0
+ITW.US,D,20210315,000000,207.456,211.303,207.456,211.086,1296388.8093704,0
+ITW.US,D,20210316,000000,210.928,212.023,208.728,209.951,1255318.4268353,0
+ITW.US,D,20210317,000000,210.435,213.285,209.744,211.263,1185964.1928764,0
+ITW.US,D,20210318,000000,211.579,214.864,210.977,213.049,1080481.6471957,0
+ITW.US,D,20210319,000000,212.319,213.404,208.136,210.109,7143564.1571406,0
+ITW.US,D,20210322,000000,209.379,210.977,208.166,210.504,922699.32033386,0
+ITW.US,D,20210323,000000,209.054,211.224,207.496,208.235,970946.09656896,0
+ITW.US,D,20210324,000000,209.281,214.124,209.222,211.717,993818.50717192,0
+ITW.US,D,20210325,000000,212.221,214.233,209.261,214.035,835670.21363042,0
+ITW.US,D,20210326,000000,215.209,218.819,214.874,218.671,1057313.219223,0
+ITW.US,D,20210329,000000,217.724,219.787,217.103,217.872,1362410.8204035,0
+ITW.US,D,20210330,000000,217.902,218.425,216.048,217.024,833366.9551919,0
+ITW.US,D,20210331,000000,217.014,217.32,213.227,213.897,1471702.0553244,0
+ITW.US,D,20210401,000000,214.894,215.466,211.569,213.759,987005.03887734,0
+ITW.US,D,20210405,000000,214.904,216.116,213.769,214.647,1051324.9500344,0
+ITW.US,D,20210406,000000,214.972,216.946,214.45,215.496,1047420.9675315,0
+ITW.US,D,20210407,000000,214.746,215.614,212.249,212.378,1134804.8895754,0
+ITW.US,D,20210408,000000,211.915,212.733,210.011,210.78,1663232.3898527,0
+ITW.US,D,20210409,000000,211.925,215.071,211.579,214.972,1109752.899024,0
+ITW.US,D,20210412,000000,215.1,216.078,214.627,215.91,873336.39641355,0
+ITW.US,D,20210413,000000,215.436,215.672,211.973,213.808,850309.89457703,0
+ITW.US,D,20210414,000000,213.739,215.17,213.661,213.996,756927.56576345,0
+ITW.US,D,20210415,000000,214.302,214.558,212.911,213.631,1275938.2669055,0
+ITW.US,D,20210416,000000,215.318,216.936,214.469,216.324,1265664.8421626,0
+ITW.US,D,20210419,000000,216.068,216.196,214.469,216.126,802764.63895789,0
+ITW.US,D,20210420,000000,216.324,216.936,213.661,215.2,764686.87037985,0
+ITW.US,D,20210421,000000,215.742,219.855,214.756,219.007,1110172.5948838,0
+ITW.US,D,20210422,000000,219.155,219.973,217.991,218.218,1121495.2592763,0
+ITW.US,D,20210423,000000,219.263,221.483,218.07,220.645,1012412.8585273,0
+ITW.US,D,20210426,000000,221.818,222.746,219.569,219.865,869636.17929181,0
+ITW.US,D,20210427,000000,219.815,221.71,218.79,221.473,1041394.1755345,0
+ITW.US,D,20210428,000000,222.075,223.298,221.167,222.085,1054804.1678869,0
+ITW.US,D,20210429,000000,222.588,224.294,222.163,222.824,1176864.7000313,0
+ITW.US,D,20210430,000000,222.746,226.918,219.343,222.519,1651508.2772464,0
+ITW.US,D,20210503,000000,224.018,226.099,221.552,225.518,954139.00077131,0
+ITW.US,D,20210504,000000,225.902,228.555,225.103,227.855,1187354.0552528,0
+ITW.US,D,20210505,000000,228.171,228.979,226.938,227.549,919184.62094727,0
+ITW.US,D,20210506,000000,228.507,229.335,227.145,228.901,829996.20945771,0
+ITW.US,D,20210507,000000,227.865,230.923,226.918,230.085,836846.17304446,0
+ITW.US,D,20210510,000000,231.742,233.744,230.301,230.834,982164.3438756,0
+ITW.US,D,20210511,000000,230.163,230.233,225.862,228.239,1015463.256697,0
+ITW.US,D,20210512,000000,228.201,228.507,223.791,223.81,1199071.0715523,0
+ITW.US,D,20210513,000000,224.226,230.736,223.949,229.759,916333.93312634,0
+ITW.US,D,20210514,000000,230.331,232.136,229.749,230.292,850803.5947793,0
+ITW.US,D,20210517,000000,229.384,230.055,227.185,229.365,704002.29582511,0
+ITW.US,D,20210518,000000,228.693,229.177,224.58,224.678,1058950.4385796,0
+ITW.US,D,20210519,000000,222.085,224.334,220.999,224.235,988035.01712272,0
+ITW.US,D,20210520,000000,224.6,225.804,223.594,224.058,787183.17672194,0
+ITW.US,D,20210521,000000,225.232,227.086,222.44,224.008,1526140.8661292,0
+ITW.US,D,20210524,000000,225.241,225.241,223.15,224.078,1012735.233608,0
+ITW.US,D,20210525,000000,224.334,225.656,223.584,224.56,845618.22201828,0
+ITW.US,D,20210526,000000,220.545,222.607,219.529,222.104,1188824.0045203,0
+ITW.US,D,20210527,000000,224.344,224.422,222.282,222.854,1087904.3841177,0
+ITW.US,D,20210528,000000,223.288,224.492,222.726,223.782,725932.92513873,0
+ITW.US,D,20210601,000000,226.297,227.49,224.382,225.212,726977.09599774,0
+ITW.US,D,20210602,000000,225.438,226.306,223.958,225.636,757881.51215019,0
+ITW.US,D,20210603,000000,225.142,226.987,224.096,226.346,775691.2147241,0
+ITW.US,D,20210604,000000,226.997,227.983,226.306,227.687,576173.48000337,0
+ITW.US,D,20210607,000000,228.349,228.349,224.876,225.458,838264.42064811,0
+ITW.US,D,20210608,000000,224.61,225.596,222.844,224.669,846766.80996319,0
+ITW.US,D,20210609,000000,224.65,225.518,223.584,224.324,939557.10403729,0
+ITW.US,D,20210610,000000,225.774,226.543,223.604,224.669,760171.5917332,0
+ITW.US,D,20210611,000000,225.823,226.908,223.11,224.738,773855.29877685,0
+ITW.US,D,20210614,000000,224.068,225.142,221.996,224.422,735053.7069043,0
+ITW.US,D,20210615,000000,224.698,224.984,222.814,224.028,854232.12472608,0
+ITW.US,D,20210616,000000,224.698,224.708,219.963,220.063,1375085.8381222,0
+ITW.US,D,20210617,000000,220.259,220.477,213.365,215.357,1449236.1617257,0
+ITW.US,D,20210618,000000,212.517,213.789,211.589,212.003,1886555.1926427,0
+ITW.US,D,20210621,000000,214.035,216.068,213.365,215.426,1419162.0134699,0
+ITW.US,D,20210622,000000,215.268,216.886,214.006,215.93,815099.03394975,0
+ITW.US,D,20210623,000000,215.594,216.492,214.331,214.38,668566.38089618,0
+ITW.US,D,20210624,000000,215.15,215.968,213.285,214.904,734557.97918581,0
+ITW.US,D,20210625,000000,215.663,216.679,214.805,215.258,2963622.5025052,0
+ITW.US,D,20210628,000000,215.022,217.547,213.69,216.906,931659.92831718,0
+ITW.US,D,20210629,000000,217.981,218.899,216.383,216.432,677830.10255605,0
+ITW.US,D,20210630,000000,216.156,217.576,215.742,216.965,1000733.3512781,0
+ITW.US,D,20210701,000000,217.971,218.425,216.63,217.991,802887.30368987,0
+ITW.US,D,20210702,000000,218.514,219.549,217.488,218.938,465769.13867165,0
+ITW.US,D,20210706,000000,218.208,218.237,214.164,216.126,947751.31088526,0
+ITW.US,D,20210707,000000,215.564,218.829,215.446,218.573,650622.862251,0
+ITW.US,D,20210708,000000,216.244,218.603,215.288,217.222,658359.86418885,0
+ITW.US,D,20210709,000000,220.131,221.473,219.915,220.664,844811.27055831,0
+ITW.US,D,20210712,000000,219.559,221.137,219.441,220.753,813376.65891144,0
+ITW.US,D,20210713,000000,221.355,222.469,220.249,220.753,824879.77224854,0
+ITW.US,D,20210714,000000,220.812,222.627,219.983,222.233,623682.24033035,0
+ITW.US,D,20210715,000000,221.927,224.274,221.789,222.716,668975.93917486,0
+ITW.US,D,20210716,000000,223.229,224.402,221.147,221.661,748040.96212258,0
+ITW.US,D,20210719,000000,219.441,219.944,215.91,218.395,736928.14565995,0
+ITW.US,D,20210720,000000,218.464,223.032,217.942,222.331,851612.5737555,0
+ITW.US,D,20210721,000000,222.785,224.206,221.877,222.578,494409.83295208,0
+ITW.US,D,20210722,000000,223.318,223.318,220.625,220.851,449564.21519464,0
+ITW.US,D,20210723,000000,222.311,222.311,219.076,219.717,1015374.0459828,0
+ITW.US,D,20210726,000000,219.905,220.575,218.455,220.319,1484286.8485707,0
+ITW.US,D,20210727,000000,219.589,221.71,218.05,221.009,878915.10732341,0
+ITW.US,D,20210728,000000,220.95,221.887,218.751,219.165,750202.29442492,0
+ITW.US,D,20210729,000000,220.783,221.799,219.253,221.67,924994.46870746,0
+ITW.US,D,20210730,000000,217.152,220.575,214.972,219.993,1606194.3032396,0
+ITW.US,D,20210802,000000,220.535,221.719,218.681,218.829,910859.63930239,0
+ITW.US,D,20210803,000000,219.717,224.087,218.691,223.82,821245.44940431,0
+ITW.US,D,20210804,000000,222.854,223.968,220.812,220.881,828595.19574202,0
+ITW.US,D,20210805,000000,222.331,222.617,219.845,220.299,573298.46198768,0
+ITW.US,D,20210806,000000,220.674,222.173,219.895,221.009,776775.93590774,0
+ITW.US,D,20210809,000000,220.319,220.999,219.362,220.555,602056.75220951,0
+ITW.US,D,20210810,000000,220.871,224.807,220.871,223.91,997667.74673665,0
+ITW.US,D,20210811,000000,224.087,227.313,224.087,226.938,951667.45848561,0
+ITW.US,D,20210812,000000,226.425,227.777,225.557,225.724,621657.76537361,0
+ITW.US,D,20210813,000000,225.912,226.523,224.936,226.139,573270.07676045,0
+ITW.US,D,20210816,000000,226.06,228.625,224.58,228.269,637278.76417607,0
+ITW.US,D,20210817,000000,227.806,227.993,225.074,226.336,694536.83630025,0
+ITW.US,D,20210818,000000,225.36,226.553,222.923,223.1,619415.33242202,0
+ITW.US,D,20210819,000000,222.242,224.018,221.493,223.416,553751.17800372,0
+ITW.US,D,20210820,000000,223.505,224.926,222.736,223.772,692160.58727741,0
+ITW.US,D,20210823,000000,224.738,225.813,223.534,223.968,690837.63293662,0
+ITW.US,D,20210824,000000,224.038,225.103,223.071,223.762,740942.62779752,0
+ITW.US,D,20210825,000000,224.096,225.132,223.002,223.801,722015.76378026,0
+ITW.US,D,20210826,000000,223.012,223.634,221.71,223.229,838572.60311523,0
+ITW.US,D,20210827,000000,224.216,225.764,223.209,223.84,759994.18406298,0
+ITW.US,D,20210830,000000,224.678,226.977,224.521,225.942,561854.14662128,0
+ITW.US,D,20210831,000000,226.04,226.366,225.034,225.991,973870.78873231,0
+ITW.US,D,20210901,000000,226.109,226.109,223.328,224.452,698558.41474462,0
+ITW.US,D,20210902,000000,225.29,225.991,222.992,224.314,905070.06670451,0
+ITW.US,D,20210903,000000,223.742,224.028,221.621,221.799,716267.7552651,0
+ITW.US,D,20210907,000000,219.925,220.437,214.617,215.052,1813053.6742331,0
+ITW.US,D,20210908,000000,214.657,216.274,213.552,215.268,1001856.5952701,0
+ITW.US,D,20210909,000000,215.446,216.018,213.217,213.513,885220.68280211,0
+ITW.US,D,20210910,000000,214.351,214.637,212.191,212.329,669221.26863883,0
+ITW.US,D,20210913,000000,213.917,214.479,210.967,212.881,849401.5673055,0
+ITW.US,D,20210914,000000,213.483,213.956,209.942,210.662,917846.46023474,0
+ITW.US,D,20210915,000000,210.395,214.075,209.892,213.7,1017234.2921248,0
+ITW.US,D,20210916,000000,213.375,213.631,211.185,211.421,877823.28983297,0
+ITW.US,D,20210917,000000,210.08,210.652,208.235,209.527,2087161.7035795,0
+ITW.US,D,20210920,000000,206.834,209.29,205.986,209.113,1118155.9400437,0
+ITW.US,D,20210921,000000,209.498,209.498,206.894,207.456,1057403.4436953,0
+ITW.US,D,20210922,000000,208.936,211.323,208.422,209.31,1054752.4662231,0
+ITW.US,D,20210923,000000,210.119,212.329,210.119,211.461,1005927.8478621,0
+ITW.US,D,20210924,000000,211.224,211.905,209.409,209.577,710739.73226103,0
+ITW.US,D,20210927,000000,209.142,211.815,208.896,210.169,909423.14405267,0
+ITW.US,D,20210928,000000,209.636,210.761,207.318,207.574,1150026.4676802,0
+ITW.US,D,20210929,000000,208.166,209.212,206.568,208.166,900821.40644226,0
+ITW.US,D,20210930,000000,208.827,209.656,201.626,201.685,1127177.373514,0
+ITW.US,D,20211001,000000,202.395,203.243,199.13,201.922,1507292.0614868,0
+ITW.US,D,20211004,000000,202.05,204.063,200.274,203.047,1724553.604504,0
+ITW.US,D,20211005,000000,202.613,208.788,202.09,207.446,1405699.3056955,0
+ITW.US,D,20211006,000000,206.578,207.81,203.195,207.318,1114846.0197965,0
+ITW.US,D,20211007,000000,209.37,210.899,208.304,210.099,814725.97096322,0
+ITW.US,D,20211008,000000,209.616,212.191,208.196,211.224,892871.51530013,0
+ITW.US,D,20211011,000000,211.027,212.684,208.718,208.748,790689.76604362,0
+ITW.US,D,20211012,000000,208.758,210.484,207.662,208.492,892927.27199649,0
+ITW.US,D,20211013,000000,209.162,211.579,208.097,209.646,993281.21537068,0
+ITW.US,D,20211014,000000,210.928,216.472,210.928,216.136,1113765.3536453,0
+ITW.US,D,20211015,000000,217.192,219.155,216.6,218.129,980304.09773357,0
+ITW.US,D,20211018,000000,216.59,218.336,215.544,216.482,729186.07493152,0
+ITW.US,D,20211019,000000,217.833,218.76,216.946,217.902,555700.63485992,0
+ITW.US,D,20211020,000000,218.139,219.539,217.804,218.326,679675.14232634,0
+ITW.US,D,20211021,000000,218.149,219.195,215.82,219.155,534512.07648687,0
+ITW.US,D,20211022,000000,220.141,221.127,219.056,219.195,533175.94329058,0
+ITW.US,D,20211025,000000,218.721,220.921,217.606,220.121,620648.06229052,0
+ITW.US,D,20211026,000000,220.467,221.236,218.218,218.435,936180.2757544,0
+ITW.US,D,20211027,000000,218.494,218.977,216.758,216.886,778400.99016696,0
+ITW.US,D,20211028,000000,216.206,221.71,213.483,221.118,1149587.5104162,0
+ITW.US,D,20211029,000000,220.447,223.624,220.141,222.41,1516219.2154524,0
+ITW.US,D,20211101,000000,222.746,224.502,220.033,223.367,1149800.3996205,0
+ITW.US,D,20211102,000000,224.018,225.103,221.808,224.66,985406.34232911,0
+ITW.US,D,20211103,000000,224.254,224.412,220.526,223.801,904519.59604777,0
+ITW.US,D,20211104,000000,224.374,228.397,224.374,227.056,1211973.1710889,0
+ITW.US,D,20211105,000000,228.999,229.907,227.727,228.467,861751.16866909,0
+ITW.US,D,20211108,000000,230.005,230.736,226.908,227.865,700682.2379967,0
+ITW.US,D,20211109,000000,227.323,229.986,226.237,229.207,695859.79064104,0
+ITW.US,D,20211110,000000,228.773,230.775,228.773,229.098,661044.29567883,0
+ITW.US,D,20211111,000000,228.545,228.753,226.879,228.151,535811.714391,0
+ITW.US,D,20211112,000000,229.256,233.034,227.806,232.876,1104973.0295092,0
+ITW.US,D,20211115,000000,233.27,235.835,232.482,233.3,775054.57462754,0
+ITW.US,D,20211116,000000,234.306,237.246,234.129,236.279,893995.77305028,0
+ITW.US,D,20211117,000000,236.22,237.453,234.444,236.831,981277.3055245,0
+ITW.US,D,20211118,000000,236.703,237.917,234.395,235.204,873296.85984705,0
+ITW.US,D,20211119,000000,236.151,237.265,234.839,236.161,1073484.6886822,0
+ITW.US,D,20211122,000000,236.615,238.449,235.332,236.319,820970.72095499,0
+ITW.US,D,20211123,000000,237.107,238.597,236.063,238.203,822409.24372095,0
+ITW.US,D,20211124,000000,237.423,238.203,234.869,235.983,909769.84932819,0
+ITW.US,D,20211126,000000,231.85,235.49,228.555,229.137,1087734.0727543,0
+ITW.US,D,20211129,000000,230.992,233.222,229.591,232.412,867122.05916525,0
+ITW.US,D,20211130,000000,230.952,231.061,225.971,226.593,2920579.3466772,0
+ITW.US,D,20211201,000000,229.947,231.998,225.251,225.29,1121975.7806231,0
+ITW.US,D,20211202,000000,226.366,230.449,225.951,229.493,1013795.6245969,0
+ITW.US,D,20211203,000000,229.986,230.952,227.273,230.282,962109.16707574,0
+ITW.US,D,20211206,000000,232.53,236.072,231.91,233.547,993016.62450252,0
+ITW.US,D,20211207,000000,234.839,236.359,233.122,234.247,1117539.5751094,0
+ITW.US,D,20211208,000000,235.105,235.293,230.805,234.809,998151.30935776,0
+ITW.US,D,20211209,000000,234.662,237.799,233.498,235.835,678838.79188101,0
+ITW.US,D,20211210,000000,236.959,237.937,235.135,236.959,739362.17889538,0
+ITW.US,D,20211213,000000,237.739,238.883,236.319,237.611,1141580.8488196,0
+ITW.US,D,20211214,000000,236.921,237.986,234.099,235.924,881290.34258813,0
+ITW.US,D,20211215,000000,237.246,239.88,235.559,239.189,1010042.6920531,0
+ITW.US,D,20211216,000000,239.189,240.718,238.045,239.524,1124005.3243704,0
+ITW.US,D,20211217,000000,239.288,239.87,231.998,232.482,2030921.4446033,0
+ITW.US,D,20211220,000000,230.568,230.943,226.8,229.927,1156183.020716,0
+ITW.US,D,20211221,000000,232.048,232.64,229.917,231.032,910972.16645322,0
+ITW.US,D,20211222,000000,231.347,232.412,230.489,232.058,616480.50267751,0
+ITW.US,D,20211223,000000,232.54,235.687,232.225,234.74,629879.34369069,0
+ITW.US,D,20211227,000000,236.151,238.035,234.78,237.907,680607.79979264,0
+ITW.US,D,20211228,000000,237.355,239.998,237.355,239.84,651385.2083539,0
+ITW.US,D,20211229,000000,240.116,242.168,239.041,241.162,1063972.596284,0
+ITW.US,D,20211230,000000,241.685,242.267,240.324,240.728,565957.83947301,0
+ITW.US,D,20211231,000000,241.034,242.869,240.392,242.09,544329.31007783,0
+ITW.US,D,20220103,000000,242.582,242.878,235.796,238.834,856056.88933407,0
+ITW.US,D,20220104,000000,240.324,243.993,239.544,242.859,813239.80156584,0
+ITW.US,D,20220105,000000,243.293,245.049,241.764,241.922,1142724.367974,0
+ITW.US,D,20220106,000000,242.415,243.52,240.196,241.892,746893.38793577,0
+ITW.US,D,20220107,000000,241.212,242.652,240.768,241.438,709004.17836722,0
+ITW.US,D,20220110,000000,240.768,240.768,237.177,239.189,831201.56785709,0
+ITW.US,D,20220111,000000,240.126,240.126,235.667,239.475,709896.2855089,0
+ITW.US,D,20220112,000000,240.284,242.395,239.564,241.546,798903.23429577,0
+ITW.US,D,20220113,000000,242.188,243.421,241.064,242.296,716102.51269227,0
+ITW.US,D,20220114,000000,240.798,240.798,237.581,239.189,1099308.1491595,0
+ITW.US,D,20220118,000000,237.227,239.524,234.435,239.396,1128886.5696968,0
+ITW.US,D,20220119,000000,240.058,241.882,237.236,237.611,1181758.110455,0
+ITW.US,D,20220120,000000,238.923,239.238,232.59,233.132,1158236.8946581,0
+ITW.US,D,20220121,000000,233.852,235.895,232.028,232.916,1602534.6364425,0
+ITW.US,D,20220124,000000,230.519,233.813,225.784,233.37,1390105.6783622,0
+ITW.US,D,20220125,000000,229.848,232.502,225.714,229.463,1172597.7921229,0
+ITW.US,D,20220126,000000,230.627,232.836,225.951,228.575,1085050.6550224,0
+ITW.US,D,20220127,000000,230.341,230.765,224.156,226.168,1089428.0625653,0
+ITW.US,D,20220128,000000,225.202,227.49,220.901,227.333,1224215.3140922,0
+ITW.US,D,20220131,000000,225.853,229.769,224.748,229.453,1296583.4509286,0
+ITW.US,D,20220201,000000,230.311,230.736,225.961,228.595,1134878.8939178,0
+ITW.US,D,20220202,000000,227.619,231.929,227.046,231.466,1875233.5420082,0
+ITW.US,D,20220203,000000,232.364,242.286,232.364,236.841,1585859.3291998,0
+ITW.US,D,20220204,000000,235.007,236.487,224.512,224.55,1759541.4383458,0
+ITW.US,D,20220207,000000,224.698,225.823,220.073,220.535,922109.31311062,0
+ITW.US,D,20220208,000000,220.545,223.15,220.023,221.167,1162192.5788249,0
+ITW.US,D,20220209,000000,222.006,223.663,221.631,222.42,1279985.1893028,0
+ITW.US,D,20220210,000000,219.471,220.595,214.104,215.634,1512056.7246299,0
+ITW.US,D,20220211,000000,215.476,217.241,212.645,213.562,1329451.5165508,0
+ITW.US,D,20220214,000000,214.686,216.64,212.703,214.992,1421827.1835557,0
+ITW.US,D,20220215,000000,217.093,218.514,214.854,215.544,976916.11811141,0
+ITW.US,D,20220216,000000,214.824,216.975,213.325,215.88,793795.92090965,0
+ITW.US,D,20220217,000000,213.937,215.948,212.517,213.019,831379.98928542,0
+ITW.US,D,20220218,000000,212.329,214.223,210.918,211.697,951257.90020693,0
+ITW.US,D,20220222,000000,212.221,212.803,209.409,210.809,1301174.761434,0
+ITW.US,D,20220223,000000,211.224,213.029,208.886,209.419,1494470.0488414,0
+ITW.US,D,20220224,000000,207.358,211.007,205.305,210.05,1974132.7424866,0
+ITW.US,D,20220225,000000,210.761,214.952,210.376,214.262,1183128.7114273,0
+ITW.US,D,20220228,000000,211.549,213.739,209.774,212.211,1912785.1701243,0
+ITW.US,D,20220301,000000,212.447,213.335,205.68,206.834,1467834.5681135,0
+ITW.US,D,20220302,000000,208.492,211.491,208.304,210.08,1225860.6435137,0
+ITW.US,D,20220303,000000,211.935,213.118,209.468,211.214,1100611.8420961,0
+ITW.US,D,20220304,000000,208.126,209.636,205.552,208.088,1379749.1254537,0
+ITW.US,D,20220307,000000,207.732,207.84,202.514,202.593,1470849.4847492,0
+ITW.US,D,20220308,000000,203.835,206.164,198.924,199.634,1577082.2114355,0
+ITW.US,D,20220309,000000,203.865,207.081,203.471,203.806,968929.73167714,0
+ITW.US,D,20220310,000000,200.936,203.391,199.802,202.267,805367.96979862,0
+ITW.US,D,20220311,000000,203.677,204.447,199.82,199.968,903625.46138985,0
+ITW.US,D,20220314,000000,201.636,204.083,201.103,202.218,1101182.5879151,0
+ITW.US,D,20220315,000000,203.599,204.95,202.09,204.477,675952.62252605,0
+ITW.US,D,20220316,000000,205.483,207.406,203.323,205.986,1039782.3001308,0
+ITW.US,D,20220317,000000,204.861,208.068,204.645,207.348,867180.85713595,0
+ITW.US,D,20220318,000000,208.284,209.537,205.335,208.274,1743866.7103633,0
+ITW.US,D,20220321,000000,208.442,209.508,206.706,207.949,1079787.2228866,0
+ITW.US,D,20220322,000000,209.182,209.863,208.078,208.442,765501.93190474,0
+ITW.US,D,20220323,000000,207.752,208.788,205.335,205.355,741717.13899779,0
+ITW.US,D,20220324,000000,206.035,206.844,205.325,206.666,963955.22060415,0
+ITW.US,D,20220325,000000,207.534,208.906,206.696,207.712,621259.3584342,0
+ITW.US,D,20220328,000000,210.257,210.356,207.268,210.218,979607.64590819,0
+ITW.US,D,20220329,000000,212.507,216.096,212.043,214.4,859921.33527053,0
+ITW.US,D,20220330,000000,213.621,214.903,210.691,211.747,877826.33110731,0
+ITW.US,D,20220331,000000,210.613,211.935,206.519,206.558,1528720.8805333,0
+ITW.US,D,20220401,000000,207.84,208.097,204.063,207.298,1029031.3953154,0
+ITW.US,D,20220404,000000,205.749,206.627,202.8,206.114,805976.22466795,0
+ITW.US,D,20220405,000000,205.384,206.914,203.086,203.629,722209.39158033,0
+ITW.US,D,20220406,000000,200.916,203.609,199.93,202.356,1100982.8775663,0
+ITW.US,D,20220407,000000,200.768,203.067,199.12,202.149,1080729.0041759,0
+ITW.US,D,20220408,000000,202.287,202.993,200.166,200.886,832954.35563887,0
+ITW.US,D,20220411,000000,200.393,201.833,197.72,198.085,771327.9997948,0
+ITW.US,D,20220412,000000,198.628,201.177,196.092,197.098,1023416.1891134,0
+ITW.US,D,20220413,000000,196.793,197.286,195.959,196.635,1035502.213367,0
+ITW.US,D,20220414,000000,196.793,196.911,193.34,193.606,1562026.8896615,0
+ITW.US,D,20220418,000000,193.301,195.629,192.6,193.961,982107.57342113,0
+ITW.US,D,20220419,000000,195.629,200.807,194.977,200.63,970028.64547439,0
+ITW.US,D,20220420,000000,202.849,205.808,202.425,203.737,888797.22143375,0
+ITW.US,D,20220421,000000,205.808,207.732,204.398,205.463,1107988.9599029,0
+ITW.US,D,20220422,000000,203.895,204.773,200.393,200.59,918824.73681624,0
+ITW.US,D,20220425,000000,200.422,201.971,196.625,201.35,971079.91264021,0
+ITW.US,D,20220426,000000,199.524,201.232,195.825,195.905,1061068.1792829,0
+ITW.US,D,20220427,000000,195.905,198.972,195.077,195.619,1179778.2408553,0
+ITW.US,D,20220428,000000,197.404,201.271,195.727,199.968,1128318.8651521,0
+ITW.US,D,20220429,000000,198.854,200.778,193.764,194.435,1949342.3015291,0
+ITW.US,D,20220502,000000,194.494,198.924,193.133,197.296,1907826.8791812,0
+ITW.US,D,20220503,000000,207.052,210.938,197.143,201.429,1943089.4414724,0
+ITW.US,D,20220504,000000,202.129,210.819,201.054,210.119,1810605.4483841,0
+ITW.US,D,20220505,000000,208.226,209.774,204.063,205.345,1982230.6423137,0
+ITW.US,D,20220506,000000,204.161,207.426,201.399,206.43,1634771.1307587,0
+ITW.US,D,20220509,000000,204.279,209.054,203.481,206.598,1656556.7926618,0
+ITW.US,D,20220510,000000,208.679,209.044,200.324,200.798,1575926.5271837,0
+ITW.US,D,20220511,000000,200.689,203.654,199.278,201.064,1054384.4720271,0
+ITW.US,D,20220512,000000,200.61,205.019,200.018,204.773,1612706.6853739,0
+ITW.US,D,20220513,000000,205.73,206.4,201.67,204.822,1512548.397316,0
+ITW.US,D,20220516,000000,202.919,205.157,199.052,204.259,934239.94272124,0
+ITW.US,D,20220517,000000,206.894,209.567,205.256,209.36,971672.96113781,0
+ITW.US,D,20220518,000000,206.933,207.376,200.078,200.63,1225388.2322319,0
+ITW.US,D,20220519,000000,198.38,200.886,196.211,198.075,1625543.9043911,0
+ITW.US,D,20220520,000000,198.716,199.343,195.145,199.032,1195492.5054045,0
+ITW.US,D,20220523,000000,201.429,201.508,198.696,199.742,1021225.4578258,0
+ITW.US,D,20220524,000000,199.062,201.537,196.063,200.462,1185911.4774544,0
+ITW.US,D,20220525,000000,199.486,200.422,196.713,199.19,882165.21584185,0
+ITW.US,D,20220526,000000,200.896,202.563,200.221,201.557,846852.97940302,0
+ITW.US,D,20220527,000000,202.977,204.023,201.35,203.935,803274.55929001,0
+ITW.US,D,20220531,000000,201.577,206.228,199.83,205.246,2202111.7363014,0
+ITW.US,D,20220601,000000,206.578,206.834,200.827,203.185,829019.96039243,0
+ITW.US,D,20220602,000000,204.703,206.618,202.05,206.42,490103.38847724,0
+ITW.US,D,20220603,000000,204.753,205.488,203.777,205.009,521409.25284343,0
+ITW.US,D,20220606,000000,205.513,206.628,204.733,205.345,464743.21545872,0
+ITW.US,D,20220607,000000,204.655,207.564,201.542,207.288,935266.8796923,0
+ITW.US,D,20220608,000000,205.463,206.292,202.997,203.539,687111.05810387,0
+ITW.US,D,20220609,000000,202.919,205.404,200.403,200.6,821711.77813746,0
+ITW.US,D,20220610,000000,197.128,197.572,194.041,194.099,1189612.7083343,0
+ITW.US,D,20220613,000000,190.292,191.712,184.916,186.06,1315296.4119835,0
+ITW.US,D,20220614,000000,186.051,187.243,181.942,183.406,1223199.5284604,0
+ITW.US,D,20220615,000000,184.58,186.504,181.833,183.88,1322233.5587682,0
+ITW.US,D,20220616,000000,180.684,180.684,175.649,176.738,1342236.020146,0
+ITW.US,D,20220617,000000,176.226,178.011,174.924,175.831,2157960.5428531,0
+ITW.US,D,20220621,000000,177.675,179.782,176.181,178.819,1043490.6273175,0
+ITW.US,D,20220622,000000,176.255,180.221,176.058,178.919,1033935.9570785,0
+ITW.US,D,20220623,000000,178.573,180.497,175.732,177.656,704561.89030489,0
+ITW.US,D,20220624,000000,178.967,185.379,178.533,185.37,1527952.4518817,0
+ITW.US,D,20220627,000000,186.327,186.819,183.298,184.758,1400120.5947857,0
+ITW.US,D,20220628,000000,185.646,186.987,180.141,180.507,992733.78598828,0
+ITW.US,D,20220629,000000,180.884,180.914,177.617,179.533,754782.27139752,0
+ITW.US,D,20220630,000000,177.736,181.132,176.534,180.983,1497300.2976042,0
+ITW.US,D,20220701,000000,181.678,183.957,179.007,181.619,784825.09026796,0
+ITW.US,D,20220705,000000,178.719,181.807,175.8,181.39,1438374.7231247,0
+ITW.US,D,20220706,000000,181.956,182.438,179.335,180.963,944404.27865699,0
+ITW.US,D,20220707,000000,181.718,184.707,179.921,184.35,1229422.3561737,0
+ITW.US,D,20220708,000000,182.721,183.943,180.698,181.003,1157214.4601516,0
+ITW.US,D,20220711,000000,180.308,182.453,180.02,181.668,1135349.4830739,0
+ITW.US,D,20220712,000000,181.4,185.353,180.894,181.589,806332.58257321,0
+ITW.US,D,20220713,000000,178.461,179.315,176.951,177.061,1162165.8759988,0
+ITW.US,D,20220714,000000,174.151,175.015,172.314,174.747,1280244.6068129,0
+ITW.US,D,20220715,000000,177.617,179.906,175.839,179.365,864110.17778372,0
+ITW.US,D,20220718,000000,179.861,180.973,178.421,179.037,869897.40309874,0
+ITW.US,D,20220719,000000,181.202,186.42,180.656,186.157,1160185.10826,0
+ITW.US,D,20220720,000000,186.068,187.552,184.856,187.011,771073.50702418,0
+ITW.US,D,20220721,000000,186.753,189.424,185.482,189.365,623567.2339478,0
+ITW.US,D,20220722,000000,189.712,191.43,189.235,190.229,748955.7731075,0
+ITW.US,D,20220725,000000,189.633,190.507,188.749,190.169,585325.42629801,0
+ITW.US,D,20220726,000000,189.494,192.751,188.997,192.413,901084.17324077,0
+ITW.US,D,20220727,000000,192.652,197.522,191.425,196.445,856516.395619,0
+ITW.US,D,20220728,000000,197.349,202.443,197.349,202.086,1042399.4142593,0
+ITW.US,D,20220729,000000,203.098,206.942,202.443,206.316,1284840.5518865,0
+ITW.US,D,20220801,000000,204.648,206.812,204.583,205.909,1094644.5549925,0
+ITW.US,D,20220802,000000,201.589,211.728,200.715,203.476,2014342.1043814,0
+ITW.US,D,20220803,000000,204.042,208.084,203.128,207.09,1285168.8336775,0
+ITW.US,D,20220804,000000,207.21,208.982,206.137,207.964,1104672.2546074,0
+ITW.US,D,20220805,000000,206.167,209.399,205.253,209.295,1066064.9061904,0
+ITW.US,D,20220808,000000,211.222,211.966,207.1,207.865,712401.69638306,0
+ITW.US,D,20220809,000000,207.557,208.739,206.733,207.567,908621.56344139,0
+ITW.US,D,20220810,000000,211.331,212.304,210.323,211.966,730855.96663243,0
+ITW.US,D,20220811,000000,213.883,214.662,211.291,211.688,654372.35133285,0
+ITW.US,D,20220812,000000,212.82,216.088,211.539,215.948,599431.47331608,0
+ITW.US,D,20220815,000000,212.016,214.25,211.053,212.503,2431809.8005616,0
+ITW.US,D,20220816,000000,211.917,216.39,211.117,215.551,824305.50712907,0
+ITW.US,D,20220817,000000,213.555,215.343,212.036,214.469,656805.26178371,0
+ITW.US,D,20220818,000000,215.253,215.273,213.535,215.094,456466.76734789,0
+ITW.US,D,20220819,000000,214.25,214.529,211.45,212.215,1037988.7570677,0
+ITW.US,D,20220822,000000,209.305,209.31,204.27,204.995,1146846.3947533,0
+ITW.US,D,20220823,000000,204.002,206.346,203.456,203.972,747803.76584103,0
+ITW.US,D,20220824,000000,204.439,204.628,203.148,204.191,658587.65064879,0
+ITW.US,D,20220825,000000,204.816,206.385,204.101,206.376,622501.82862619,0
+ITW.US,D,20220826,000000,207.19,207.19,197.815,198.084,866908.62900182,0
+ITW.US,D,20220829,000000,196.902,197.16,194.697,195.174,1306813.2778955,0
+ITW.US,D,20220830,000000,195.73,196.073,192.622,194.797,1476236.8920162,0
+ITW.US,D,20220831,000000,196.088,196.088,192.761,193.476,1330753.6806516,0
+ITW.US,D,20220901,000000,192.661,196.092,191.718,195.869,1167267.3347505,0
+ITW.US,D,20220902,000000,196.902,198.491,192.731,194.042,1312189.6474722,0
+ITW.US,D,20220906,000000,194.171,196.415,192.095,196.177,1799385.0002538,0
+ITW.US,D,20220907,000000,196.435,201.738,195.72,201.38,1427203.0722381,0
+ITW.US,D,20220908,000000,200.457,203.128,198.65,202.542,1168523.0629509,0
+ITW.US,D,20220909,000000,203.118,206.068,203.069,205.075,1033640.5338364,0
+ITW.US,D,20220912,000000,205.67,207.872,204.578,206.137,1279504.4622842,0
+ITW.US,D,20220913,000000,201.659,203.565,198.133,199.037,1072244.8612554,0
+ITW.US,D,20220914,000000,199.146,199.742,195.094,197.249,1643419.9325635,0
+ITW.US,D,20220915,000000,197.825,198.789,192.999,193.436,1110932.7696211,0
+ITW.US,D,20220916,000000,191.927,193.933,189.871,192.711,2030816.6138913,0
+ITW.US,D,20220919,000000,191.261,196.207,191.152,196.078,732478.24259946,0
+ITW.US,D,20220920,000000,194.201,194.201,191.39,193.486,897421.71657282,0
+ITW.US,D,20220921,000000,195.412,197.666,191.311,191.38,1085698.3726889,0
+ITW.US,D,20220922,000000,191.212,191.4,187.071,187.577,821634.94482953,0
+ITW.US,D,20220923,000000,186.227,186.892,183.391,186.425,1100483.1372748,0
+ITW.US,D,20220926,000000,185.879,188.59,184.995,185.939,1510094.2244578,0
+ITW.US,D,20220927,000000,187.17,188.143,180.77,182.234,1326774.0191857,0
+ITW.US,D,20220928,000000,183.923,188.61,182.771,187.16,1161028.9737227,0
+ITW.US,D,20220929,000000,184.72,186.28,182.25,183.88,1297494,0
+ITW.US,D,20220930,000000,184.72,185.54,180.27,180.65,1450853,0
+ITW.US,D,20221003,000000,182.55,188.42,181.37,186.95,977438,0
+ITW.US,D,20221004,000000,189.66,193.4,189.26,193.23,773691,0
+ITW.US,D,20221005,000000,191.02,194.5,190.15,192.81,906934,0
+ITW.US,D,20221006,000000,193.25,194.06,191.03,191.9,1478939,0
+ITW.US,D,20221007,000000,190.26,190.38,186.48,187.41,815798,0
+ITW.US,D,20221010,000000,189.25,189.25,184.5283,186.13,1092685,0
+ITW.US,D,20221011,000000,185.31,188.27,184.33,186.03,1028972,0
+ITW.US,D,20221012,000000,186.04,188.245,184.37,185.15,1038353,0
+ITW.US,D,20221013,000000,180.46,191.65,180.46,190.79,1601857,0
+ITW.US,D,20221014,000000,192,192.33,185.49,186.1,986976,0
+ITW.US,D,20221017,000000,189,191.89,188.97,190.97,1263332,0
+ITW.US,D,20221018,000000,195.89,196,190.03,193.37,1174528,0
+ITW.US,D,20221019,000000,192.06,193.7,189.53,191.95,929266,0
+ITW.US,D,20221020,000000,191.85,192.85,188.04,188.98,1197690,0
+ITW.US,D,20221021,000000,189.51,196.99,188.86,195.62,3526134,0
+ITW.US,D,20221024,000000,197.31,201.6,196.755,200.78,1617040,0
+ITW.US,D,20221025,000000,201.66,206.22,196.91,205.87,2157773,0
+ITW.US,D,20221026,000000,208.03,212.185,206.03,207.56,1821747,0
+ITW.US,D,20221027,000000,208.61,210.19,206.55,206.86,950969,0
+ITW.US,D,20221028,000000,207.74,214.73,207.08,214.05,938579,0
+ITW.US,D,20221031,000000,212.48,214.77,211.99,213.53,1294110,0
+ITW.US,D,20221101,000000,215,215.71,211.401,213.29,818481,0
+ITW.US,D,20221102,000000,211.96,216.59,209.33,209.57,984097,0
+ITW.US,D,20221103,000000,206.65,214.34,206.04,211,1280967,0
+ITW.US,D,20221104,000000,214.28,215.66,211.26,215.15,774574,0
+ITW.US,D,20221107,000000,215.9,216.1314,213.815,215.72,1083841,0
+ITW.US,D,20221108,000000,216.76,216.8175,212.1,214.68,986777,0
+ITW.US,D,20221109,000000,213.63,214.65,210.87,211.62,972052,0
+ITW.US,D,20221110,000000,219.28,224.6,217.86,224.25,1432796,0
+ITW.US,D,20221111,000000,224.25,227.46,223.6567,226.43,841103,0
+ITW.US,D,20221114,000000,225.88,230.4,225.295,225.71,1269524,0
+ITW.US,D,20221115,000000,227.69,230.08,226.01,227.86,1023189,0
+ITW.US,D,20221116,000000,227.71,228.79,226.19,227.65,714581,0
+ITW.US,D,20221117,000000,225.23,226.55,221.23,226.45,883860,0
+ITW.US,D,20221118,000000,229.21,229.21,225.3101,226.88,914850,0
+ITW.US,D,20221121,000000,226.65,228.895,225.53,226.01,969934,0
+ITW.US,D,20221122,000000,228.2,229.425,227.14,228.75,998833,0
+ITW.US,D,20221123,000000,228.87,230.76,228.33,228.68,694794,0
+ITW.US,D,20221125,000000,229.5,229.92,228.08,228.97,417318,0
+ITW.US,D,20221128,000000,227.04,228.49,223.09,224.16,1127067,0
+ITW.US,D,20221129,000000,224.38,224.92,221.955,224.37,1117648,0
+ITW.US,D,20221130,000000,224.2,227.69,222.11,227.47,2640376,0
+ITW.US,D,20221201,000000,229.75,230.3565,225.73,227.43,1306216,0
+ITW.US,D,20221202,000000,225.36,229.38,222.92,228.29,850515,0
+ITW.US,D,20221205,000000,225.55,225.91,222.77,224.19,1410249,0
+ITW.US,D,20221206,000000,224.2,225.38,219.9,221.59,1058393,0
+ITW.US,D,20221207,000000,221,222.526,219.64,220.1,1435153,0
+ITW.US,D,20221208,000000,220.7,223.67,220.45,221.32,865185,0
+ITW.US,D,20221209,000000,221.81,222.605,219.44,219.76,916863,0
+ITW.US,D,20221212,000000,220.62,224.64,219.16,224.25,1027900,0
+ITW.US,D,20221213,000000,230.91,231.69,223.98,225.67,825015,0
+ITW.US,D,20221214,000000,225.39,228.54,223.52,224.22,880952,0
+ITW.US,D,20221215,000000,221.11,221.985,216.32,218,1138545,0
+ITW.US,D,20221216,000000,215.45,217.28,214.66,216.79,1922345,0
+ITW.US,D,20221219,000000,216.98,219.5,216.125,217.29,732034,0
+ITW.US,D,20221220,000000,216.99,219.15,216.45,218.09,771677,0
+ITW.US,D,20221221,000000,219.82,222.3639,219.54,222.31,735081,0
+ITW.US,D,20221222,000000,220.92,220.92,216.43,220.19,880224,0
+ITW.US,D,20221223,000000,219.61,222.6432,219.17,221.97,627391,0
+ITW.US,D,20221227,000000,221.98,224.3598,221.17,223.74,766879,0
+ITW.US,D,20221228,000000,224.5,225.81,220.06,220.43,952054,0
+ITW.US,D,20221229,000000,221,222.78,220.2,221.97,712012,0
+ITW.US,D,20221230,000000,221.12,221.12,218.17,220.3,635320,0
+ITW.US,D,20230103,000000,220.65,221.67,217.85,220.32,746010,0
+ITW.US,D,20230104,000000,221.79,223.21,218.47,220.82,929881,0
+ITW.US,D,20230105,000000,219.57,220.68,217.995,218.88,871543,0
+ITW.US,D,20230106,000000,221.9,227.69,221.4904,226.95,824760,0
+ITW.US,D,20230109,000000,227.27,229.98,226.151,226.96,1228401,0
+ITW.US,D,20230110,000000,226.81,228.845,226.7,227.48,803927,0
+ITW.US,D,20230111,000000,228.91,230.88,228.28,230.69,789639,0
+ITW.US,D,20230112,000000,231.31,233.74,229.21,232.32,843040,0
+ITW.US,D,20230113,000000,230.96,233.93,230.15,233.24,701768,0
+ITW.US,D,20230117,000000,233.93,235.14,231.7,232.31,992320,0
+ITW.US,D,20230118,000000,232.91,234.37,227.11,227.8,974518,0
+ITW.US,D,20230119,000000,227.41,227.41,220.4,220.99,1651933,0
+ITW.US,D,20230120,000000,221.85,226.43,219.95,226.28,1084677,0
+ITW.US,D,20230123,000000,226.31,230.35,225.2,229.01,666293,0
+ITW.US,D,20230124,000000,229.29,232,226.54,229.35,1129758,0
+ITW.US,D,20230125,000000,226.49,229.05,224.12,228.38,668805,0
+ITW.US,D,20230126,000000,229.48,229.77,226.4,228.67,651048,0
+ITW.US,D,20230127,000000,226.91,231.62,226.91,230.67,656495,0
+ITW.US,D,20230130,000000,229.49,231.925,228.96,229.95,850023,0
+ITW.US,D,20230131,000000,230.74,236.37,229.8,236.04,1723931,0
+ITW.US,D,20230201,000000,236,241.99,234.74,239.55,1861719,0
+ITW.US,D,20230202,000000,248.43,253.37,244.87,250.54,2288861,0
+ITW.US,D,20230203,000000,249.19,250.38,244.73,246.73,1864205,0
+ITW.US,D,20230206,000000,245.5,246.98,241.84,242.17,1153154,0
+ITW.US,D,20230207,000000,240.87,241.645,236.64,239.26,1639644,0
+ITW.US,D,20230208,000000,237.8,239.535,235.65,236.74,1186592,0
+ITW.US,D,20230209,000000,239.04,239.88,234.24,235.01,744582,0
+ITW.US,D,20230210,000000,234.62,236.11,233.14,235.52,840794,0
+ITW.US,D,20230213,000000,236.5,239.56,235.53,239.47,987359,0
+ITW.US,D,20230214,000000,238.5,240.11,235.96,238.05,830951,0
+ITW.US,D,20230215,000000,237.23,240.26,236.66,240.05,910066,0
+ITW.US,D,20230216,000000,236.78,239.42,235.685,237.48,708648,0
+ITW.US,D,20230217,000000,237.34,240.73,236.33,240.34,902005,0
+ITW.US,D,20230221,000000,238.08,238.67,233.11,233.4,1148703,0
+ITW.US,D,20230222,000000,234.23,235.43,232.12,233.55,816872,0
+ITW.US,D,20230223,000000,234.68,235.59,230.88,233.89,1253680,0
+ITW.US,D,20230224,000000,231.25,233.225,230.049,232.7,742431,0
+ITW.US,D,20230227,000000,234.95,235.772,232.35,232.8,598452,0
+ITW.US,D,20230228,000000,233,235.47,232.56,233.16,1178613,0
+ITW.US,D,20230301,000000,232.32,233.77,230.81,232.31,1168614,0
+ITW.US,D,20230302,000000,231.13,236.89,230.5,235.95,939723,0
+ITW.US,D,20230303,000000,237.4,239.21,235.7592,238.93,676995,0
+ITW.US,D,20230306,000000,238.88,240.88,238.59,238.71,622596,0
+ITW.US,D,20230307,000000,238.76,238.76,236.17,236.49,650423,0
+ITW.US,D,20230308,000000,236.49,237.885,235.94,237.13,574772,0
+ITW.US,D,20230309,000000,238.5,239.58,234.5,234.79,667584,0
+ITW.US,D,20230310,000000,235.64,236.21,229.78,230.27,1231297,0
+ITW.US,D,20230313,000000,228.06,232.2,226.6,230.26,1189543,0
+ITW.US,D,20230314,000000,233.16,235.48,230.81,234.14,1322738,0
+ITW.US,D,20230315,000000,230.13,230.55,223.88,228.55,2232185,0
+ITW.US,D,20230316,000000,226.57,231.55,225.61,230.34,1332320,0
+ITW.US,D,20230317,000000,231.98,231.98,226.56,229.81,3898032,0
+ITW.US,D,20230320,000000,231.19,234.1,230.46,233.89,1292176,0
+ITW.US,D,20230321,000000,236.18,237.16,232.91,235.16,1392163,0
+ITW.US,D,20230322,000000,234.89,236.6,230.91,231.12,1172413,0
+ITW.US,D,20230323,000000,231.55,234.31,229.165,231.28,1148892,0
+ITW.US,D,20230324,000000,229.5,231.93,227.755,231.62,1049578,0
+ITW.US,D,20230327,000000,233.58,234.23,231.5489,232.65,723009,0
+ITW.US,D,20230328,000000,232.92,235.05,232.49,234.11,1243255,0
+ITW.US,D,20230329,000000,236.54,239.47,235.5,239.44,1427678,0
+ITW.US,D,20230330,000000,239.21,242.17,238.92,239.88,991061,0
+ITW.US,D,20230331,000000,241.28,243.74,240.62,243.45,1043094,0
+ITW.US,D,20230403,000000,242.09,245.07,241.225,244.38,1111562,0
+ITW.US,D,20230404,000000,244.52,244.59,233.4,234.49,1240031,0
+ITW.US,D,20230405,000000,232.91,233.49,228.73,229.41,1105849,0
+ITW.US,D,20230406,000000,228.46,228.77,226.42,227.7,1061449,0
+ITW.US,D,20230410,000000,226.45,229.18,225.47,228.73,963678,0
+ITW.US,D,20230411,000000,229.8,232.04,229.06,230.56,864857,0
+ITW.US,D,20230412,000000,230.81,233.5,230.495,232.35,1033110,0
+ITW.US,D,20230413,000000,231.21,231.79,226.52,231.23,1105817,0
+ITW.US,D,20230414,000000,230.83,234.62,230.4075,231.32,838242,0
+ITW.US,D,20230417,000000,231.09,233.31,230.27,232.8,796385,0
+ITW.US,D,20230418,000000,233.61,235.98,232.625,235.32,992009,0
+ITW.US,D,20230419,000000,234.68,234.68,232.45,233.17,635298,0
+ITW.US,D,20230420,000000,232.17,236.36,231.69,235.66,857658,0
+ITW.US,D,20230421,000000,236.44,236.94,233.985,236.19,562714,0
+ITW.US,D,20230424,000000,236.2,238.43,236.2,237.69,843137,0
+ITW.US,D,20230425,000000,236.71,238.18,234.99,235.03,612438,0
+ITW.US,D,20230426,000000,234,234.99,231.2,231.37,868085,0
+ITW.US,D,20230427,000000,233.43,240.94,232.935,240.56,1058451,0
+ITW.US,D,20230428,000000,240.9,242.86,240.7,241.94,1444393,0
+ITW.US,D,20230501,000000,242.93,247.09,242.41,245.81,1728850,0
+ITW.US,D,20230502,000000,236.99,238.45,229.76,234.39,2445474,0
+ITW.US,D,20230503,000000,233.9,235.98,231.04,232.2,1731341,0
+ITW.US,D,20230504,000000,232.58,232.58,227.051,227.19,1334832,0
+ITW.US,D,20230505,000000,229.58,231.225,227.74,230.31,1079558,0
+ITW.US,D,20230508,000000,230.94,232.735,227.79,228.63,821738,0
+ITW.US,D,20230509,000000,227.19,228.96,226.31,228.25,732498,0
+ITW.US,D,20230510,000000,229.86,230.6,225.05,228.75,1164353,0
+ITW.US,D,20230511,000000,227.08,228.01,225.57,227.9,905589,0
+ITW.US,D,20230512,000000,229.34,229.965,225.84,228.52,858085,0
+ITW.US,D,20230515,000000,229.3,230.57,227.8,229.27,800750,0
+ITW.US,D,20230516,000000,228.24,228.24,225.4998,226,875484,0
+ITW.US,D,20230517,000000,227.57,229.735,226.46,229.35,936976,0
+ITW.US,D,20230518,000000,228.59,231.14,223.6406,227.66,1484680,0
+ITW.US,D,20230519,000000,229.5,230,226.16,228.04,1971323,0
+ITW.US,D,20230522,000000,227.69,228.75,223.58,227.33,1054577,0
+ITW.US,D,20230523,000000,225.2,226.685,223.06,223.06,1090789,0
+ITW.US,D,20230524,000000,223.33,223.635,221.18,221.98,1086261,0
+ITW.US,D,20230525,000000,222.84,224.15,220.66,221.89,925343,0
+ITW.US,D,20230526,000000,222.5,225.37,222.275,225.07,894335,0
+ITW.US,D,20230530,000000,224.92,225.85,221.91,223.4,1001037,0
+ITW.US,D,20230531,000000,222.16,223.18,217.39,218.73,2594557,0
+ITW.US,D,20230601,000000,219.02,222.02,217.064,221.98,1136810,0
+ITW.US,D,20230602,000000,224.51,229.35,223.76,229.18,941570,0
+ITW.US,D,20230605,000000,228.5,228.5,225.22,225.6,899542,0
+ITW.US,D,20230606,000000,224.5,229.21,223.55,228.98,827740,0
+ITW.US,D,20230607,000000,229.66,237.06,228.28,236.44,1597319,0
+ITW.US,D,20230608,000000,235.72,237.31,234.48,237.01,906897,0
+ITW.US,D,20230609,000000,237.71,237.78,234.12,237.51,913165,0
+ITW.US,D,20230612,000000,238.34,239.87,236.68,239.77,692699,0
+ITW.US,D,20230613,000000,240.65,244.73,239.94,244.6,944503,0
+ITW.US,D,20230614,000000,246.32,246.68,242.673,244.46,971459,0
+ITW.US,D,20230615,000000,243.08,247.16,243.08,246.8,1085651,0
+ITW.US,D,20230616,000000,249.45,250.47,246.03,247.99,2187648,0
+ITW.US,D,20230620,000000,246.42,247.23,243.37,244.06,1158959,0
+ITW.US,D,20230621,000000,242.74,246.42,241.46,244.93,968932,0
+ITW.US,D,20230622,000000,245.7,245.7,241.41,241.98,891999,0
+ITW.US,D,20230623,000000,240.01,242.84,238.64,242.25,1361600,0
+ITW.US,D,20230626,000000,242.51,246.19,242.51,245.27,860758,0
+ITW.US,D,20230627,000000,246.98,250.46,246.1642,249.62,1048487,0
+ITW.US,D,20230628,000000,249.48,250.14,247.56,248.07,728102,0
+ITW.US,D,20230629,000000,246.33,248.89,243.62,248.51,847162,0
+ITW.US,D,20230630,000000,250.76,251.39,249.2,250.16,878676,0
+ITW.US,D,20230703,000000,248.7,250.97,246.9,250.9,512762,0
+ITW.US,D,20230705,000000,247.87,248.72,245.91,246.1,725407,0
+ITW.US,D,20230706,000000,244.22,245.14,241.6,242.49,1109318,0
+ITW.US,D,20230707,000000,241.49,247.14,241.09,243.81,986319,0
+ITW.US,D,20230710,000000,243.89,249.01,243.89,248.35,826780,0
+ITW.US,D,20230711,000000,249.29,251.99,248.71,251.19,892543,0
+ITW.US,D,20230712,000000,253.91,254.24,251.11,251.38,839237,0
+ITW.US,D,20230713,000000,251.22,251.24,248.7992,249.13,880280,0
+ITW.US,D,20230714,000000,248.91,249.61,246.4522,249.57,925127,0
+ITW.US,D,20230717,000000,249.36,251.6,248.54,251.17,910608,0
+ITW.US,D,20230718,000000,250.95,254.66,250.48,254.46,910407,0
+ITW.US,D,20230719,000000,254.08,255.65,252.06,254.96,931364,0
+ITW.US,D,20230720,000000,254.59,256.61,252.941,255.51,879125,0
+ITW.US,D,20230721,000000,256.15,256.56,254.46,255.57,2819379,0
+ITW.US,D,20230724,000000,255.89,257.8,254.3,254.34,675879,0
+ITW.US,D,20230725,000000,253.44,256.65,251.825,255.98,702024,0
+ITW.US,D,20230726,000000,254.95,257.33,253.69,255.4,835140,0
+ITW.US,D,20230727,000000,256.13,257.44,254.42,255.61,908598,0
+ITW.US,D,20230728,000000,257.13,260.15,256.53,260.01,1294696,0
+ITW.US,D,20230731,000000,260.97,264.19,260.06,263.32,2141212,0
+ITW.US,D,20230801,000000,255.47,256.46,247.3,251.85,2058329,0
+ITW.US,D,20230802,000000,250.51,255.47,248.345,250.02,1883625,0
+ITW.US,D,20230803,000000,248.54,253.14,248.54,250.23,1107597,0
+ITW.US,D,20230804,000000,249.99,250.26,246.24,246.64,1219359,0
+ITW.US,D,20230807,000000,247.94,250.905,247.895,249.73,1074301,0
+ITW.US,D,20230808,000000,247.95,249.385,244.47,248.74,887646,0
+ITW.US,D,20230809,000000,249.41,249.6,246.385,246.9,724878,0
+ITW.US,D,20230810,000000,246.65,248.91,241.58,241.8,1621512,0
+ITW.US,D,20230811,000000,241,241.72,236.95,237.43,1889720,0
+ITW.US,D,20230814,000000,237.43,239.01,235.88,238.95,1166576,0
+ITW.US,D,20230815,000000,237.13,238.155,236.16,237.45,626153,0
+ITW.US,D,20230816,000000,237.8,240,236.54,237.02,630405,0
+ITW.US,D,20230817,000000,237.47,238.33,235.98,236.87,843683,0
+ITW.US,D,20230818,000000,235.79,238.42,235.4,235.78,885782,0
+ITW.US,D,20230821,000000,236,236.475,234.12,235.75,659679,0
+ITW.US,D,20230822,000000,237.19,237.97,235.19,235.99,573636,0
+ITW.US,D,20230823,000000,236.22,241.06,236.01,240.77,628502,0
+ITW.US,D,20230824,000000,240.09,243.36,237.64,237.67,669547,0
+ITW.US,D,20230825,000000,239.75,241.38,237.725,240.57,667636,0
+ITW.US,D,20230828,000000,241,243.89,240.88,242.43,525928,0
+ITW.US,D,20230829,000000,241.83,246.66,241.83,245.63,757983,0
+ITW.US,D,20230830,000000,246.16,248.56,245.295,248.27,1014157,0
+ITW.US,D,20230831,000000,248.5,250.19,247.35,247.35,1043386,0
+ITW.US,D,20230901,000000,248.89,249.64,246.16,247.37,631300,0
+ITW.US,D,20230905,000000,246.59,247.065,242.03,242.35,995411,0
+ITW.US,D,20230906,000000,241.75,244.69,241.7477,244.2,871208,0
+ITW.US,D,20230907,000000,242.87,243.9,236.12,238.4,1246016,0
+ITW.US,D,20230908,000000,237.74,238.98,236.9301,238.45,1031763,0
+ITW.US,D,20230911,000000,239.53,240.02,236.35,238.04,1065197,0
+ITW.US,D,20230912,000000,236.92,239.74,236.85,237.51,1011796,0
+ITW.US,D,20230913,000000,237.67,239.78,236.095,237.91,1152702,0
+ITW.US,D,20230914,000000,240.13,242.06,238.27,239.67,986314,0
+ITW.US,D,20230915,000000,239.01,240.27,236.82,238.31,1541503,0
+ITW.US,D,20230918,000000,238.73,239.52,237.21,237.71,1003909,0
+ITW.US,D,20230919,000000,237.1,238.31,235.71,237.52,958945,0
+ITW.US,D,20230920,000000,239.16,241.14,235.89,236.2,766928,0
+ITW.US,D,20230921,000000,235.24,235.24,231.91,232.11,1028447,0
+ITW.US,D,20230922,000000,232.08,235.15,232.03,233.51,994864,0
+ITW.US,D,20230925,000000,232.73,235.15,232.73,234.47,577082,0
+ITW.US,D,20230926,000000,232.97,234.06,230.09,230.09,836990,0
+ITW.US,D,20230927,000000,231.49,232.8499,230,232.4,801631,0
+ITW.US,D,20230928,000000,229.59,233.97,227,232.05,1078852,0
+ITW.US,D,20230929,000000,233.69,234.44,228.75,230.31,827117,0
+ITW.US,D,20231002,000000,229.82,231.28,228.4,230.08,1187787,0
+ITW.US,D,20231003,000000,229.22,231.13,228.83,230.41,1072641,0
+ITW.US,D,20231004,000000,230.57,232.89,229.08,232.07,969349,0
+ITW.US,D,20231005,000000,231.67,234.68,230.61,232.83,1066151,0
+ITW.US,D,20231006,000000,231.94,236.47,231.56,235.05,1131991,0
+ITW.US,D,20231009,000000,233.84,235.06,231.37,234.48,917687,0
+ITW.US,D,20231010,000000,235.74,237.565,234.43,234.98,953704,0
+ITW.US,D,20231011,000000,235.48,236.9565,234.92,236.61,820535,0
+ITW.US,D,20231012,000000,236,236,232.41,233.73,1087347,0
+ITW.US,D,20231013,000000,234,234.86,230.63,231.5,1098255,0
+ITW.US,D,20231016,000000,233.56,235.565,231.56,233.61,1047276,0
+ITW.US,D,20231017,000000,232.36,235.931,231.68,235.3,801671,0
+ITW.US,D,20231018,000000,233.18,233.18,225.18,225.41,1145247,0
+ITW.US,D,20231019,000000,224.81,228.74,224,224.9,1309011,0
+ITW.US,D,20231020,000000,225.23,226.74,222.64,223.56,2513346,0
+ITW.US,D,20231023,000000,225.5,225.88,222.32,222.45,1586657,0
+ITW.US,D,20231024,000000,225.51,226,217.5,223.06,2174470,0
+ITW.US,D,20231025,000000,221.7,226.9,219.01,225.97,2168939,0
+ITW.US,D,20231026,000000,226.85,229.49,223.2554,224.16,1304457,0
+ITW.US,D,20231027,000000,224.16,227.04,222.205,223.26,1118847,0
+ITW.US,D,20231030,000000,224.11,226.62,222.53,223.58,921413,0
+ITW.US,D,20231031,000000,223.3,224.75,221.82,224.12,1767490,0
+ITW.US,D,20231101,000000,224.99,225.44,221.84,224.54,931829,0
+ITW.US,D,20231102,000000,227.17,232.08,225.88,231.71,1282019,0
+ITW.US,D,20231103,000000,234.39,237.57,231.97,233.11,1098417,0
+ITW.US,D,20231106,000000,233,233.95,230.55,231.15,1043595,0
+ITW.US,D,20231107,000000,230.74,231.3528,229.08,229.89,1093636,0
+ITW.US,D,20231108,000000,230,230.97,227.96,229.01,1204181,0
+ITW.US,D,20231109,000000,229.5,230.18,227.657,228.5,1121215,0
+ITW.US,D,20231110,000000,229.46,232.63,228.44,232.49,1178302,0
+ITW.US,D,20231113,000000,231.51,232.9,231.21,232.11,747586,0
+ITW.US,D,20231114,000000,236,238.47,235.16,236.43,1021240,0
+ITW.US,D,20231115,000000,237.11,240.03,237.11,237.52,878854,0
+ITW.US,D,20231116,000000,237.73,240.33,237.73,239.02,792467,0
+ITW.US,D,20231117,000000,240.15,240.61,238.75,239.92,1251658,0
+ITW.US,D,20231120,000000,239.61,240.615,237.6,239.62,942821,0
+ITW.US,D,20231121,000000,239.7,242.04,239.195,241.81,1052559,0
+ITW.US,D,20231122,000000,242.41,242.72,239.82,240.7,931496,0
+ITW.US,D,20231124,000000,240.81,241.85,240.26,241.85,284795,0
+ITW.US,D,20231127,000000,240.68,242.27,238.69,241.8,777849,0
+ITW.US,D,20231128,000000,242,242.64,240.26,241.25,971107,0
+ITW.US,D,20231129,000000,243.16,243.73,240.495,240.83,698519,0
+ITW.US,D,20231130,000000,241.79,242.613,238.98,242.21,2014402,0
+ITW.US,D,20231201,000000,241.725,245.57,240.4,245.24,774332,0
+ITW.US,D,20231204,000000,243.6,247.8,243.08,247.57,807246,0
+ITW.US,D,20231205,000000,246.76,247.59,244.3,244.62,686642,0
+ITW.US,D,20231206,000000,245.84,248.98,245.84,246.89,1040432,0
+ITW.US,D,20231207,000000,248.03,248.64,246.815,247.57,582194,0
+ITW.US,D,20231208,000000,248,250.55,247.425,249.61,1781170,0
+ITW.US,D,20231211,000000,250.02,251.365,249.59,250.4,1115404,0
+ITW.US,D,20231212,000000,251.84,252.91,250.56,251.75,982066,0
+ITW.US,D,20231213,000000,252,253.565,249.15,252.59,913054,0
+ITW.US,D,20231214,000000,255,259.86,254.32,259.3,1019407,0
+ITW.US,D,20231215,000000,257.42,259.9699,255.31,258.34,2269666,0
+ITW.US,D,20231218,000000,259.11,259.11,256.63,257.66,639801,0
+ITW.US,D,20231219,000000,258.75,259.22,257.21,258.59,831558,0
+ITW.US,D,20231220,000000,258.06,260.7125,256.64,256.69,955903,0
+ITW.US,D,20231221,000000,258.68,260.65,257.89,260.49,855625,0
+ITW.US,D,20231222,000000,261.21,263.23,261.02,261.91,496909,0
+ITW.US,D,20231226,000000,261.99,264.78,261.99,263.73,924478,0
+ITW.US,D,20231227,000000,263.72,265,263,263.67,626188,0
+ITW.US,D,20231228,000000,262.01,262.68,261.055,261.88,764891,0
+ITW.US,D,20231229,000000,261.54,262.82,260.965,261.94,634171,0
+ITW.US,D,20240102,000000,260.09,262.09,258.76,260.59,755686,0
+ITW.US,D,20240103,000000,259.3,259.38,257.11,258.3,876924,0
+ITW.US,D,20240104,000000,259.61,261.72,258.97,259.38,926187,0
+ITW.US,D,20240105,000000,259.36,260.55,257,257.96,723383,0
+ITW.US,D,20240108,000000,257.85,258.088,254.84,257.22,1155507,0
+ITW.US,D,20240109,000000,256.17,256.82,254.54,256.41,772546,0
+ITW.US,D,20240110,000000,252.84,255.6161,252.84,253.98,1095048,0
+ITW.US,D,20240111,000000,254.32,254.6,251.6001,253.97,1065814,0
+ITW.US,D,20240112,000000,256.03,256.96,253.03,253.63,974045,0
+ITW.US,D,20240116,000000,252.56,254.03,250.86,253.7,726507,0
+ITW.US,D,20240117,000000,252.28,253.91,250.06,250.22,1177001,0
+ITW.US,D,20240118,000000,250.38,253.525,250.02,252.78,1047641,0
+ITW.US,D,20240119,000000,253.23,255.51,250.87,255.51,895912,0
+ITW.US,D,20240122,000000,256.01,258.4,255.85,257.69,623433,0
+ITW.US,D,20240123,000000,258.34,261.06,257.72,260.91,1078265,0
+ITW.US,D,20240124,000000,262.33,262.605,258.54,258.6,1132808,0
+ITW.US,D,20240125,000000,260.94,262.7,259.52,262.18,1322071,0
+ITW.US,D,20240126,000000,262.67,264.19,261.65,262.41,1071937,0
+ITW.US,D,20240129,000000,261.95,264.18,261.39,264.18,1174056,0
+ITW.US,D,20240130,000000,263.16,266.36,263.03,265.81,1072357,0
+ITW.US,D,20240131,000000,267.12,267.12,260.805,260.9,2665702,0
+ITW.US,D,20240201,000000,254,256.22,249.24,255.55,2916002,0
+ITW.US,D,20240202,000000,254.82,256.485,252.69,256.06,1391799,0
+ITW.US,D,20240205,000000,253.66,255.13,252.58,254.21,1195698,0
+ITW.US,D,20240206,000000,252.51,255.72,251.52,255.69,1258336,0
+ITW.US,D,20240207,000000,256.42,257.655,253.485,254.09,1134564,0
+ITW.US,D,20240208,000000,253.72,254.75,251.315,254.51,732439,0
+ITW.US,D,20240209,000000,254.41,255.77,253.63,255.75,685202,0
+ITW.US,D,20240212,000000,255.52,257.23,254.46,256.42,786593,0
+ITW.US,D,20240213,000000,254.45,254.69,249.59,251.72,1026819,0
+ITW.US,D,20240214,000000,253,254.22,251.76,254.12,904232,0
+ITW.US,D,20240215,000000,254.26,256.98,253.65,256.83,903497,0
+ITW.US,D,20240216,000000,256.5,257.1,252.97,253.92,1202812,0
+ITW.US,D,20240220,000000,254,256.7478,253.84,255.6,1095026,0
+ITW.US,D,20240221,000000,256.54,258.08,254.942,258.05,822107,0
+ITW.US,D,20240222,000000,258.05,259.33,257.16,258.67,1398331,0
+ITW.US,D,20240223,000000,258.74,260.985,258.74,260.13,990557,0
+ITW.US,D,20240226,000000,259.23,260.81,258.71,259.75,907193,0
+ITW.US,D,20240227,000000,260.83,261.775,258.625,261.51,1012295,0
+ITW.US,D,20240228,000000,262.06,263.67,261.75,262.67,844287,0
+ITW.US,D,20240229,000000,263.63,263.63,261.375,262.15,1370369,0
+ITW.US,D,20240301,000000,261.74,262,258.257,260.19,1139799,0
+ITW.US,D,20240304,000000,254.06,260.43,254.01,259.07,1652425,0
+ITW.US,D,20240305,000000,259.12,260.905,257.23,257.88,1383663,0
+ITW.US,D,20240306,000000,258.84,261.72,258.47,260.26,1107260,0
+ITW.US,D,20240307,000000,262.65,263.32,260.55,261.48,1160070,0
+ITW.US,D,20240308,000000,261.98,262.96,260.77,261.18,912923,0
+ITW.US,D,20240311,000000,261.71,261.91,259.425,261.78,1200394,0
+ITW.US,D,20240312,000000,262.33,263.545,260.29,262.88,1052956,0
+ITW.US,D,20240313,000000,263.6,264.17,261.9756,262.67,1588325,0
+ITW.US,D,20240314,000000,265.22,266.81,262.6401,264.92,2400339,0
+ITW.US,D,20240315,000000,262.81,266.95,262.81,266.92,11556380,0
+ITW.US,D,20240318,000000,269,269.235,264.66,264.86,970679,0
+ITW.US,D,20240319,000000,263.82,267.08,263.82,266.33,1117543,0
+ITW.US,D,20240320,000000,266.79,268.86,264.98,268.75,818637,0
+ITW.US,D,20240321,000000,268.87,270.54,268.36,270.33,1164710,0
+ITW.US,D,20240322,000000,270.84,271.15,268.35,268.66,1046201,0
+ITW.US,D,20240325,000000,267.95,269.19,265.69,265.86,969619,0
+ITW.US,D,20240326,000000,265.96,267.12,265.28,265.49,978378,0
+ITW.US,D,20240327,000000,265.78,268.28,265.56,268.21,886953,0
+ITW.US,D,20240328,000000,269.02,269.69,267.365,268.33,1132516,0
+ITW.US,D,20240401,000000,268.13,268.59,265.15,265.23,919857,0
+ITW.US,D,20240402,000000,266.1,266.5586,263.59,263.93,906686,0
+ITW.US,D,20240403,000000,263.54,264.88,263.33,264.21,856664,0
+ITW.US,D,20240404,000000,266.61,268.04,261.55,261.78,1064065,0
+ITW.US,D,20240405,000000,263.12,264.26,262.03,262.94,908509,0
+ITW.US,D,20240408,000000,263.78,264.71,261.795,262.04,771789,0
+ITW.US,D,20240409,000000,262.53,264.41,259.89,262.58,917179,0
+ITW.US,D,20240410,000000,260.42,261.295,257.71,259.29,761841,0
+ITW.US,D,20240411,000000,258.96,260.75,257.24,257.68,1104342,0
+ITW.US,D,20240412,000000,255.7,256.31,251.95,253.51,1132453,0
+ITW.US,D,20240415,000000,256.48,257.5762,253.39,253.83,2036390,0
+ITW.US,D,20240416,000000,253.86,254.32,250.81,251.21,1032092,0
+ITW.US,D,20240417,000000,252.74,252.845,249.03,249.54,845250,0
+ITW.US,D,20240418,000000,250.53,250.82,248.08,248.83,810765,0
+ITW.US,D,20240419,000000,249.41,250.92,248.48,250.45,2118593,0
+ITW.US,D,20240422,000000,251.11,252.71,249.38,249.96,1004362,0
+ITW.US,D,20240423,000000,250.67,252.48,250.13,250.64,891238,0
+ITW.US,D,20240424,000000,250.17,251.94,249.22,251.76,1252565,0
+ITW.US,D,20240425,000000,250.24,251.98,247.145,248.16,1144721,0
+ITW.US,D,20240426,000000,247.79,250.09,247.79,248.28,947179,0
+ITW.US,D,20240429,000000,248.03,250.94,248.03,249.24,1636118,0
+ITW.US,D,20240430,000000,250.43,251.75,242.63,244.11,2423658,0
+ITW.US,D,20240501,000000,244.89,245.835,241.94,242.27,1304318,0
+ITW.US,D,20240502,000000,242.71,243.295,239.46,242.04,1325869,0
+ITW.US,D,20240503,000000,243.16,244.52,241.24,243.92,929954,0
+ITW.US,D,20240506,000000,245.04,246.19,243.53,245.19,758670,0
+ITW.US,D,20240507,000000,246.88,248,246.16,247.14,728778,0
+ITW.US,D,20240508,000000,246.69,247.85,245.93,247.4,621405,0
+ITW.US,D,20240509,000000,247.48,249.808,247.48,249.73,574685,0
+ITW.US,D,20240510,000000,250.73,251.0381,249,250.33,585438,0
+ITW.US,D,20240513,000000,251.08,251.95,249.72,250.29,628503,0
+ITW.US,D,20240514,000000,251.73,252.35,249.3,249.38,781047,0
+ITW.US,D,20240515,000000,250.43,251.7,248.47,249.09,1045209,0
+ITW.US,D,20240516,000000,248.43,250.215,246.6,249.77,1113239,0
+ITW.US,D,20240517,000000,250.22,250.71,248.47,250.6,961778,0
+ITW.US,D,20240520,000000,250.62,251.145,249.04,250.59,701433,0
+ITW.US,D,20240521,000000,250.35,250.64,248.55,248.78,901216,0
+ITW.US,D,20240522,000000,247.96,249.98,247.54,248.74,974972,0
+ITW.US,D,20240523,000000,245.65,245.65,240.27,241.45,1621250,0
+ITW.US,D,20240524,000000,241.96,242.525,238.84,240.07,997894,0
+ITW.US,D,20240528,000000,239.85,241.14,236.84,237.41,1224803,0
+ITW.US,D,20240529,000000,235.56,236.78,234.6,235.01,1075375,0
+ITW.US,D,20240530,000000,235.01,237.98,234.855,237.8,1053354,0
+ITW.US,D,20240531,000000,237.84,243.05,237.465,242.75,2501366,0
+ITW.US,D,20240603,000000,242.89,243.51,238,239.87,1022218,0
+ITW.US,D,20240604,000000,238.82,242.13,238.82,240.67,1260097,0
+ITW.US,D,20240605,000000,241.17,242.12,239.43,241.4,582129,0
+ITW.US,D,20240606,000000,240.7,241.965,239.46,240.97,730164,0
+ITW.US,D,20240607,000000,240.83,242.11,239.64,240.42,670937,0
+ITW.US,D,20240610,000000,239.68,240.27,238.68,239.37,655174,0
+ITW.US,D,20240611,000000,238.36,238.48,236.51,238.24,845157,0
+ITW.US,D,20240612,000000,240.5,242.35,238.835,239.81,788419,0
+ITW.US,D,20240613,000000,238.82,240.78,237.02,240.6,842764,0
+ITW.US,D,20240614,000000,238.4,239.425,232.98,235.17,1019517,0
+ITW.US,D,20240617,000000,235.56,239.58,235.2,238.95,1170162,0
+ITW.US,D,20240618,000000,239.54,241.77,239.3,240.49,823350,0
+ITW.US,D,20240620,000000,240.15,243.85,239.4,243.33,1193140,0
+ITW.US,D,20240621,000000,243.37,243.91,239.83,240.4,1813650,0
+ITW.US,D,20240624,000000,241.37,244.23,240,242.59,1296171,0
+ITW.US,D,20240625,000000,241.52,241.79,237.08,237.95,793835,0
+ITW.US,D,20240626,000000,236.71,239.31,235.001,238.77,855768,0
+ITW.US,D,20240627,000000,238.61,239.24,235.85,237.39,1158350,0
+ITW.US,D,20240628,000000,236.74,238.72,235.35,236.96,3403554,0
+ITW.US,D,20240701,000000,238.49,238.84,232.7728,233.41,913003,0
+ITW.US,D,20240702,000000,233.34,235.67,233.34,235.51,949439,0
+ITW.US,D,20240703,000000,236.61,237.48,235.02,235.99,475351,0
+ITW.US,D,20240705,000000,236,236,232.795,233.14,1312075,0
+ITW.US,D,20240708,000000,233.78,235.22,232.81,233.91,992810,0
+ITW.US,D,20240709,000000,232.97,235.41,232.97,234.06,804517,0
+ITW.US,D,20240710,000000,233.27,235.94,233.17,235.91,859253,0
+ITW.US,D,20240711,000000,236.85,241.64,236.01,240.19,909271,0
+ITW.US,D,20240712,000000,242.39,247.02,241.575,245.93,1072279,0
+ITW.US,D,20240715,000000,245.92,248,244.905,246.73,890841,0
+ITW.US,D,20240716,000000,247.8,253.59,247.8,253.49,983594,0
+ITW.US,D,20240717,000000,253.28,255,252.62,253.89,782258,0
+ITW.US,D,20240718,000000,251.02,254.94,249.04,249.29,1202721,0
+ITW.US,D,20240719,000000,250.07,250.28,241.82,242.62,2575575,0
+ITW.US,D,20240722,000000,244.11,245.74,240.47,245.39,763262,0
+ITW.US,D,20240723,000000,244.62,245.75,242.74,243.06,642925,0
+ITW.US,D,20240724,000000,241.82,244.205,238.59,239.3,893149,0
+ITW.US,D,20240725,000000,239.19,246.895,238.5,243.83,970534,0
+ITW.US,D,20240726,000000,245.48,248.79,243.69,247.49,882230,0
+ITW.US,D,20240729,000000,247.7,249.92,246.58,248.02,1312448,0
+ITW.US,D,20240730,000000,255.44,256.32,240.02,249.34,1814637,0
+ITW.US,D,20240731,000000,249.24,250.24,245.78,247.28,1813628,0
+ITW.US,D,20240801,000000,247.53,248.98,240.92,242.26,1217050,0
+ITW.US,D,20240802,000000,240.57,244.07,237.92,243.85,1281644,0
+ITW.US,D,20240805,000000,241.95,242.74,237.55,239.36,1190065,0
+ITW.US,D,20240806,000000,239.84,242.11,237.56,238.37,1059551,0
+ITW.US,D,20240807,000000,240.2,243.625,236.41,236.86,838395,0
+ITW.US,D,20240808,000000,238,240.14,237.03,239.77,800470,0
+ITW.US,D,20240809,000000,239.15,240.21,236.29,239.21,652590,0
+ITW.US,D,20240812,000000,239.2,240,236.35,236.62,870777,0
+ITW.US,D,20240813,000000,237.38,239.47,235.49,238.76,598841,0
+ITW.US,D,20240814,000000,238.61,240.54,237.96,238.66,554641,0
+ITW.US,D,20240815,000000,241.16,242.8,239.5,240.26,969979,0
+ITW.US,D,20240816,000000,239.54,242.71,239.54,241.94,895133,0
+ITW.US,D,20240819,000000,242.57,243.1,241.0451,242.66,571557,0
+ITW.US,D,20240820,000000,242.58,243.93,241.85,243.38,569826,0
+ITW.US,D,20240821,000000,244.42,246.77,243.44,246.63,668559,0
+ITW.US,D,20240822,000000,246.63,247.06,244.57,245.84,595365,0
+ITW.US,D,20240823,000000,246.86,248.895,245.635,246.99,494842,0
+ITW.US,D,20240826,000000,247.84,250.21,247.25,248.6,620667,0
+ITW.US,D,20240827,000000,248.69,249.73,247.91,249.27,763307,0
+ITW.US,D,20240828,000000,249.43,250.71,247.75,248.56,725148,0
+ITW.US,D,20240829,000000,250.15,251.94,248.77,250.44,585580,0
+ITW.US,D,20240830,000000,250.7,253.75,249.53,253.18,822593,0
+ITW.US,D,20240903,000000,252.5,252.98,248.41,249.78,959146,0
+ITW.US,D,20240904,000000,249.55,250,242.75,244.73,1052275,0
+ITW.US,D,20240905,000000,244.85,244.85,241.19,243.06,866007,0
+ITW.US,D,20240906,000000,242.99,245.83,242.34,243.6,754290,0
+ITW.US,D,20240909,000000,245.16,247.33,244.39,246.74,971478,0
+ITW.US,D,20240910,000000,247,248.2,244.95,247.57,811594,0
+ITW.US,D,20240911,000000,247.67,248.095,241.47,247.02,1027041,0
+ITW.US,D,20240912,000000,247.53,248.45,244.44,248.2,628963,0
+ITW.US,D,20240913,000000,248.84,252.3,248.07,251.75,669571,0
+ITW.US,D,20240916,000000,253.41,255.4,252.21,255.13,690079,0
+ITW.US,D,20240917,000000,255.65,258.38,254.06,254.72,812918,0
+ITW.US,D,20240918,000000,254.97,256.655,252.6201,252.97,826250,0
+ITW.US,D,20240919,000000,256.54,259.03,254.96,257.96,727595,0
+ITW.US,D,20240920,000000,256.59,256.59,253.36,254.32,1772987,0
+ITW.US,D,20240923,000000,254.51,256.93,253.03,256.65,716223,0
+ITW.US,D,20240924,000000,258.21,259.715,256.69,258.52,709936,0
+ITW.US,D,20240925,000000,259.06,259.79,257.52,258.06,1150307,0
+ITW.US,D,20240926,000000,260,263.23,259.15,262,730696,0
+ITW.US,D,20240927,000000,263,267.7,262.81,263.97,1066451,0
+ITW.US,D,20240930,000000,262.82,263.03,259.33,262.07,876472,0
+ITW.US,D,20241001,000000,262.02,262.17,258.63,261.35,754470,0
+ITW.US,D,20241002,000000,260.37,262.4,260,261.89,776244,0
+ITW.US,D,20241003,000000,260.39,262.06,257.6,259.99,827678,0
+ITW.US,D,20241004,000000,260.96,261.41,256.485,258.41,624279,0
+ITW.US,D,20241007,000000,256.41,258.13,255.13,256.04,521070,0
+ITW.US,D,20241008,000000,256.3,257.005,253.12,255.72,529849,0
+ITW.US,D,20241009,000000,255.61,259.29,254.34,257.98,717423,0
+ITW.US,D,20241010,000000,257.38,257.835,255.26,256.83,582207,0
+ITW.US,D,20241011,000000,257.39,260.92,257.39,260.59,664248,0
+ITW.US,D,20241014,000000,259.84,261.9,258.94,261.5,513468,0
+ITW.US,D,20241015,000000,262.72,264.77,261.29,261.35,729604,0
+ITW.US,D,20241016,000000,260.99,263.2399,259.3401,260.83,682249,0
+ITW.US,D,20241017,000000,261.94,262.2,258.95,260.66,684062,0
+ITW.US,D,20241018,000000,261.87,261.95,259.63,261.03,699672,0
+ITW.US,D,20241021,000000,260.3,261.02,257.741,258.37,559233,0
+ITW.US,D,20241022,000000,257.97,259.29,254.25,256.98,852497,0
+ITW.US,D,20241023,000000,256.46,257.99,255.55,256.32,860835,0
+ITW.US,D,20241024,000000,256.15,257.1599,254.06,255.53,666039,0
+ITW.US,D,20241025,000000,257.14,257.16,253.83,254.08,730755,0
+ITW.US,D,20241028,000000,255.72,258.52,255.72,256.87,753834,0
+ITW.US,D,20241029,000000,255.45,257.545,253,256.04,1304970,0
+ITW.US,D,20241030,000000,263,264.75,253.455,264.33,1655951,0
+ITW.US,D,20241031,000000,264.64,265.39,260.81,261.13,1267481,0
+ITW.US,D,20241101,000000,261.98,264.28,260.74,263.08,882591,0
+ITW.US,D,20241104,000000,263.62,265.45,262,263.88,737062,0
+ITW.US,D,20241105,000000,263.36,266.96,262.13,266.43,794975,0
+ITW.US,D,20241106,000000,272.95,277.58,272.04,275.47,1151614,0
+ITW.US,D,20241107,000000,275.68,275.955,271.29,272.91,833532,0
+ITW.US,D,20241108,000000,272.61,275.73,271.82,271.95,833597,0
+ITW.US,D,20241111,000000,273.99,275.53,272.55,274.27,791886,0
+ITW.US,D,20241112,000000,273.93,274.36,271.02,271.2,758066,0
+ITW.US,D,20241113,000000,269.9,273.355,268.89,272.96,1305664,0
+ITW.US,D,20241114,000000,272.18,273.6,269.62,269.87,805179,0
+ITW.US,D,20241115,000000,270.54,272.81,269.345,270.62,913018,0
+ITW.US,D,20241118,000000,270.95,272.3,269.39,270.06,711415,0
+ITW.US,D,20241119,000000,268.78,268.78,266.11,266.46,615378,0
+ITW.US,D,20241120,000000,266.64,267.41,264.31,266.38,856864,0
+ITW.US,D,20241121,000000,265.92,271.185,265.46,269.85,763966,0
+ITW.US,D,20241122,000000,270.515,274.34,269.565,273.95,950465,0
+ITW.US,D,20241125,000000,274.27,277.94,274.03,276.37,1392064,0
+ITW.US,D,20241126,000000,276.12,276.78,273.13,276.51,828829,0
+ITW.US,D,20241127,000000,277.39,279.1299,275.64,276.04,796024,0
+ITW.US,D,20241129,000000,275.17,278.77,274.55,277.52,570770,0
+ITW.US,D,20241202,000000,278.215,278.86,275.7385,278.5,913767,0
+ITW.US,D,20241203,000000,278.045,278.98,274.47,275.99,723561,0
+ITW.US,D,20241204,000000,275.99,277.38,274.79,275.9,903104,0
+ITW.US,D,20241205,000000,278.205,278.205,274.48,275.27,716870,0
+ITW.US,D,20241206,000000,275.74,277.235,273.3,273.53,536469,0
+ITW.US,D,20241209,000000,274.16,276.2375,273.33,274.07,816989,0
+ITW.US,D,20241210,000000,274.045,275.18,269.97,273.75,831117,0
+ITW.US,D,20241211,000000,275.16,276.42,272.51,272.96,707406,0
+ITW.US,D,20241212,000000,273.875,274.37,271.63,273.12,555297,0
+ITW.US,D,20241213,000000,272.29,273.27,270.66,272.11,536811,0
+ITW.US,D,20241216,000000,272.3,272.35,269.1443,269.66,822965,0
+ITW.US,D,20241217,000000,269.32,271.15,267.01,267.88,889915,0
+ITW.US,D,20241218,000000,267.33,269.999,261.04,261.23,854212,0
+ITW.US,D,20241219,000000,262.325,263.87,257.87,258.11,1465305,0
+ITW.US,D,20241220,000000,258.005,262.345,257.26,258.82,2692558,0
+ITW.US,D,20241223,000000,259.176,259.1899,256.21,257.64,684565,0
+ITW.US,D,20241224,000000,257.79,259.17,256.4753,259.17,356881,0
+ITW.US,D,20241226,000000,258.0618,259.33,257.4,258.77,423169,0
+ITW.US,D,20241227,000000,256.73,259.2497,255.29,256.55,489045,0
+ITW.US,D,20241230,000000,255.355,255.71,252.41,254.83,1292038,0
+ITW.US,D,20241231,000000,253.98,255.14,252.72,253.56,694622,0
+ITW.US,D,20250102,000000,252.99,255.9498,249.89,250.03,748061,0
+ITW.US,D,20250103,000000,250.925,253.025,248.62,252.29,866805,0
+ITW.US,D,20250106,000000,252.72,254.58,249.78,250.36,790910,0
+ITW.US,D,20250107,000000,250.35,252.45,247.96,248.59,685393,0
+ITW.US,D,20250108,000000,247.545,248.6,246.66,247.61,1081928,0
+ITW.US,D,20250110,000000,245.915,247.46,242.6855,244.9,1152622,0
+ITW.US,D,20250113,000000,243.725,249.84,243.725,249.7,1182640,0
+ITW.US,D,20250114,000000,250.79,253.34,250.42,252.97,792320,0
+ITW.US,D,20250115,000000,256.37,256.67,253.73,253.8,712557,0
+ITW.US,D,20250116,000000,253.24,256.35,253.06,255.93,876665,0
+ITW.US,D,20250117,000000,257.5,258,256.18,256.38,844760,0
+ITW.US,D,20250121,000000,258.82,262.372,258.42,261.39,718374,0
+ITW.US,D,20250122,000000,260.825,261.185,258.375,259.14,899514,0
+ITW.US,D,20250123,000000,259.89,260.1514,257.98,259.9,610772,0
+ITW.US,D,20250124,000000,259.45,260.49,258.5,259.9,828417,0
+ITW.US,D,20250127,000000,260.23,265.115,260.23,264.42,1011426,0
+ITW.US,D,20250128,000000,263.56,263.56,258.6,258.71,905319,0
+ITW.US,D,20250129,000000,258.175,259.59,256.06,256.38,815192,0
+ITW.US,D,20250130,000000,256.985,260.25,256.915,260.13,1166265,0
+ITW.US,D,20250131,000000,259.905,261.899,258.57,259.16,1254044,0
+ITW.US,D,20250203,000000,255.18,257.4499,251.99,255.44,1300506,0
+ITW.US,D,20250204,000000,255.12,256.52,254.0701,254.68,1331645,0
+ITW.US,D,20250205,000000,248,254.45,244.6922,254.24,2104314,0
+ITW.US,D,20250206,000000,254.485,255.31,248.47,255.09,1231184,0
+ITW.US,D,20250207,000000,255.2,255.9,252.8,255.56,1053714,0
+ITW.US,D,20250210,000000,256.15,258.37,255.69,257.61,781222,0
+ITW.US,D,20250211,000000,256.785,258.75,255.8201,258.68,744292,0
+ITW.US,D,20250212,000000,252.3491,256.815,252.3491,256.05,946177,0
+ITW.US,D,20250213,000000,257.65,260.68,256.95,260.09,939540,0
+ITW.US,D,20250214,000000,260.29,261.2175,257.67,258.11,1013793,0
+ITW.US,D,20250218,000000,257.835,262.3,257.65,262.25,817628,0
+ITW.US,D,20250219,000000,262.01,264.37,261.2601,264.1,818308,0
+ITW.US,D,20250220,000000,262.825,265.84,262.825,265.54,878350,0
+ITW.US,D,20250221,000000,265.86,265.87,262.73,264.28,918396,0
+ITW.US,D,20250224,000000,264.38,266.645,261.09,261.6,1166780,0
+ITW.US,D,20250225,000000,261.96,266.98,261.96,264.53,1283653,0
+ITW.US,D,20250226,000000,264,264.385,260.53,261.41,1086845,0
+ITW.US,D,20250227,000000,261.2,263.85,260.03,261.15,808126,0
+ITW.US,D,20250228,000000,262.14,264.205,259.72,263.98,1437926,0
+ITW.US,D,20250303,000000,264.79,267.43,260.62,262.23,1094654,0
+ITW.US,D,20250304,000000,261.365,261.87,254.45,255.32,1495632,0
+ITW.US,D,20250305,000000,256.53,261.82,255.1,261.05,1351866,0
+ITW.US,D,20250306,000000,259.945,265.71,258.4701,265.11,1525911,0
+ITW.US,D,20250307,000000,264.37,275.32,264.37,274.48,2321005,0
+ITW.US,D,20250310,000000,273.24,278.125,267.06,267.67,1830032,0
+ITW.US,D,20250311,000000,267.83,267.83,254.6,254.82,1757515,0
+ITW.US,D,20250312,000000,255.505,255.61,248.63,251.3,1717398,0
+ITW.US,D,20250313,000000,250.24,256.04,248.84,250.37,1097281,0
+ITW.US,D,20250314,000000,252.72,255.13,251.12,254.46,860581,0
+ITW.US,D,20250317,000000,252.36,257.71,252.19,256.13,908690,0
+ITW.US,D,20250318,000000,255.86,257.13,253,254.64,845176,0
+ITW.US,D,20250319,000000,254.975,257.3,254.17,256.24,883462,0
+ITW.US,D,20250320,000000,254.34,255.98,252.14,253.36,842496,0
+ITW.US,D,20250321,000000,250.81,251.88,248.16,251.34,1566101,0
+ITW.US,D,20250324,000000,253.59,256.14,252.93,255.64,683941,0
+ITW.US,D,20250325,000000,255.66,257.4,253.18,254.99,786043,0
+ITW.US,D,20250326,000000,255.6,257.4901,253.73,255.89,891010,0
+ITW.US,D,20250327,000000,255.69,256.81,250.07,251.96,1491812,0
+ITW.US,D,20250328,000000,251.885,252.46,246.16,246.46,939547,0
+ITW.US,D,20250331,000000,245.46,249.31,242.47,248.01,1546353,0
+ITW.US,D,20250401,000000,246.83,249.84,246.33,248.7,1010589,0
+ITW.US,D,20250402,000000,246.81,253.23,246.76,252.43,980402,0
+ITW.US,D,20250403,000000,248.17,249.59,239.04,239.44,1492534,0
+ITW.US,D,20250404,000000,231.91,235.65,224.94,225.57,2022721,0
+ITW.US,D,20250407,000000,220,229.92,215.455,221.75,2341934,0
+ITW.US,D,20250408,000000,228,228.86,214.66,218.41,1840063,0
+ITW.US,D,20250409,000000,216.31,235.42,215.87,234.87,2113386,0
+ITW.US,D,20250410,000000,230.625,231.66,219.85,226.81,1805314,0
+ITW.US,D,20250411,000000,225.785,233.782,223.69,232.32,1451470,0
+ITW.US,D,20250414,000000,234.08,236.02,232.68,233.55,1129911,0
+ITW.US,D,20250415,000000,233.245,234.905,231.265,231.5,669323,0
+ITW.US,D,20250416,000000,230.675,233.435,227.7,229.8,1345937,0
+ITW.US,D,20250417,000000,231.92,233.93,230.49,230.84,889346,0
+ITW.US,D,20250421,000000,227.16,229.835,224.9,227.61,939067,0
+ITW.US,D,20250422,000000,229.935,236.79,229.7,236.25,1295516,0
+ITW.US,D,20250423,000000,241,244.27,235.9,236.7,1072470,0
+ITW.US,D,20250424,000000,237.42,242.48,236.55,242.07,957748,0
+ITW.US,D,20250425,000000,241.18,242.03,238.22,239.5,1285773,0
+ITW.US,D,20250428,000000,240.555,243.46,238.62,240.12,972783,0
+ITW.US,D,20250429,000000,239.825,243.04,238.83,241.75,1472527,0
+ITW.US,D,20250430,000000,239.41,240.65,228.76,239.91,3721926,0
+ITW.US,D,20250501,000000,240.34,244,238.34,239.24,1818179,0
+ITW.US,D,20250502,000000,242.325,243.43,240.71,242.32,1543262,0
+ITW.US,D,20250505,000000,240.84,242.83,239.385,240.87,942765,0
+ITW.US,D,20250506,000000,239.375,241.16,238.58,239.87,1029816,0
+ITW.US,D,20250507,000000,237,241.96,236.68,240.31,1552392,0
+ITW.US,D,20250508,000000,241.64,246.015,241.64,243.09,1237899,0
+ITW.US,D,20250509,000000,243.755,244.54,242.09,242.5,809940,0
+ITW.US,D,20250512,000000,249.97,252.7499,249.28,250.31,1142491,0
+ITW.US,D,20250513,000000,251,252.38,249.12,249.14,1184148,0
+ITW.US,D,20250514,000000,248.13,248.55,244.63,245.14,1252301,0
+ITW.US,D,20250515,000000,244.19,248.535,244.19,247.97,926605,0
+ITW.US,D,20250516,000000,248.02,251.6,247.12,251.34,1179490,0
+ITW.US,D,20250519,000000,249.485,252.47,248.85,251.71,739366,0
+ITW.US,D,20250520,000000,251.78,252.12,248.91,249.94,954403,0
+ITW.US,D,20250521,000000,247.34,248.285,244.12,244.65,772892,0
+ITW.US,D,20250522,000000,243.48,246.25,243.0592,244.71,831412,0
+ITW.US,D,20250523,000000,242.0606,242.84,240.9,241.84,752546,0
+ITW.US,D,20250527,000000,244.575,247.155,243.13,246.69,789564,0
+ITW.US,D,20250528,000000,247.58,247.58,243.51,243.83,661682,0
+ITW.US,D,20250529,000000,244.565,245.73,243.04,245.73,714545,0
+ITW.US,D,20250530,000000,244.83,246.23,243.4,245.08,2390401,0
+ITW.US,D,20250602,000000,244.51,245.1,240.5,242.65,977622,0
+ITW.US,D,20250603,000000,242.615,245.57,241.85,245.26,792786,0
+ITW.US,D,20250604,000000,245.9,248.1,244.99,246.51,998925,0
+ITW.US,D,20250605,000000,247.6273,248.13,245.3275,246.11,1090904,0
+ITW.US,D,20250606,000000,248.59,249.79,246.54,247.56,604764,0
+ITW.US,D,20250609,000000,248.23,248.8599,246.2,247.28,718698,0
+ITW.US,D,20250610,000000,247.915,249.92,246.54,249,632350,0
+ITW.US,D,20250611,000000,249.42,249.43,246.015,246.62,727696,0
+ITW.US,D,20250612,000000,245.925,246.89,244.28,246.01,650999,0
+ITW.US,D,20250613,000000,243.4,244.99,241.02,241.48,801603,0
+ITW.US,D,20250616,000000,244.5,245.1525,242.61,244.45,671755,0
+ITW.US,D,20250617,000000,243.36,244.51,240.77,241.18,678735,0
+ITW.US,D,20250618,000000,241.165,243.08,240.81,241.31,673278,0
+ITW.US,D,20250620,000000,242.86,243.28,239.61,240.62,1504318,0
+ITW.US,D,20250623,000000,241.215,244.4,239.5601,244.2,668218,0
+ITW.US,D,20250624,000000,244.83,246.39,242.93,245.8,1031427,0
+ITW.US,D,20250625,000000,245.985,246.96,244.21,245.69,1165570,0
+ITW.US,D,20250626,000000,245.535,247.495,245.3,246.75,867708,0
+ITW.US,D,20250627,000000,247.49,249.65,246.63,248.06,971417,0
+ITW.US,D,20250630,000000,246.105,247.405,245.185,247.25,930811,0
+ITW.US,D,20250701,000000,246.07,257.63,245.175,255.19,1317778,0
+ITW.US,D,20250702,000000,254.865,256.53,253.12,256.45,1121932,0
+ITW.US,D,20250703,000000,256.15,258.685,255.64,258.5,759518,0
+ITW.US,D,20250707,000000,257.56,259.7451,253.89,254.66,974824,0
+ITW.US,D,20250708,000000,254.655,259.26,254.48,257.9,1572415,0
+ITW.US,D,20250709,000000,258.34,260.25,256.79,259.75,866274,0
+ITW.US,D,20250710,000000,260.25,264.61,259.89,262.12,1097755,0
+ITW.US,D,20250711,000000,260.495,260.79,258.63,259.7,745914,0
+ITW.US,D,20250714,000000,258.73,258.98,255.74,257.62,664175,0
+ITW.US,D,20250715,000000,257.855,259.55,256.295,256.37,718307,0
+ITW.US,D,20250716,000000,257.07,257.464,253.25,256.82,772796,0
+ITW.US,D,20250717,000000,257.26,258.84,256.36,257.7,806509,0
+ITW.US,D,20250718,000000,257.895,258.35,253.28,255.15,1029843,0
+ITW.US,D,20250721,000000,255.89,257.65,254.56,254.64,754762,0
+ITW.US,D,20250722,000000,255.02,260.78,254.976,260.13,765532,0
+ITW.US,D,20250723,000000,260.97,263.76,260.685,263.24,929954,0
+ITW.US,D,20250724,000000,262.005,263.8,260.56,261.83,794155,0
+ITW.US,D,20250725,000000,262.855,263.66,260.73,261.7,1092980,0
+ITW.US,D,20250728,000000,260.78,262.17,259.42,260.01,754848,0
+ITW.US,D,20250729,000000,261.05,261.05,256.67,259.5,1847134,0
+ITW.US,D,20250730,000000,257.79,257.79,251.35,253.67,1985603,0
+ITW.US,D,20250731,000000,251.625,257.425,251.24,255.97,1676800,0
+ITW.US,D,20250801,000000,253.48,253.9,249.67,252.31,1236431,0
+ITW.US,D,20250804,000000,252.99,255.4,251.85,253.58,910006,0
+ITW.US,D,20250805,000000,255.25,256.905,252.69,256.04,819797,0
+ITW.US,D,20250806,000000,257.165,259.22,255.265,257.51,1162557,0
+ITW.US,D,20250807,000000,259.25,259.776,256.225,256.78,1021300,0
+ITW.US,D,20250808,000000,256.78,258.96,256.59,256.99,541275,0
+ITW.US,D,20250811,000000,257.11,258.48,256.11,256.89,622681,0
+ITW.US,D,20250812,000000,257.92,261,257.58,260.48,637772,0
+ITW.US,D,20250813,000000,260.575,267.44,260.575,267.32,1131247,0
+ITW.US,D,20250814,000000,263.29,264.645,261.4179,262.49,1173380,0
+ITW.US,D,20250815,000000,263.9,263.9,258.27,258.64,1115107,0
+ITW.US,D,20250818,000000,259.42,260.31,256.43,259.22,638312,0
+ITW.US,D,20250819,000000,259.915,264.49,259.695,263.94,1002550,0
+ITW.US,D,20250820,000000,263.3,265.54,261.89,262.02,943128,0
+ITW.US,D,20250821,000000,262.73,262.94,260.99,261,1030435,0
+ITW.US,D,20250822,000000,262,269.82,262,269.41,1069451,0
+ITW.US,D,20250825,000000,269.91,270.74,266.47,266.74,691422,0
+ITW.US,D,20250826,000000,266.39,268.4,265.58,266.24,1393363,0
+ITW.US,D,20250827,000000,266.29,268.25,265.57,266.83,659525,0
+ITW.US,D,20250828,000000,267.06,268,263.66,265.75,725255,0
+ITW.US,D,20250829,000000,266.045,267.15,264.04,264.65,963378,0
+ITW.US,D,20250902,000000,263.265,263.265,260.75,262.26,898322,0
+ITW.US,D,20250903,000000,261.74,262.43,259.97,261.25,719269,0
+ITW.US,D,20250904,000000,261.825,265.76,260.59,265.67,639556,0
+ITW.US,D,20250905,000000,266.71,268.68,264.52,266.24,583082,0
+ITW.US,D,20250908,000000,265.59,266.91,263.62,266.68,799180,0
+ITW.US,D,20250909,000000,265.6,265.6,261.35,262.18,631040,0
+ITW.US,D,20250910,000000,261.17,264.57,261.17,262.55,817276,0
+ITW.US,D,20250911,000000,262.15,266.93,261.64,266.37,1040345,0
+ITW.US,D,20250912,000000,265.115,265.97,262.933,263.36,668438,0
+ITW.US,D,20250915,000000,264.12,264.83,262.54,263.87,801059,0
+ITW.US,D,20250916,000000,263.75,264.455,261.06,261.84,828818,0
+ITW.US,D,20250917,000000,263.1,268,261.8,262.48,963873,0
+ITW.US,D,20250918,000000,263,265.23,262.28,263.59,698746,0
+ITW.US,D,20250919,000000,263.05,264.05,261.5,261.86,1915447,0
+ITW.US,D,20250922,000000,261,262,260.1088,260.89,692310,0
+ITW.US,D,20250923,000000,261.37,263.3,260.01,261.22,829913,0
+ITW.US,D,20250924,000000,260.235,261.8771,258.59,259.56,693300,0
+ITW.US,D,20250925,000000,258.76,259.58,257.3,257.89,678732,0
+ITW.US,D,20250926,000000,257.158,261.47,257.158,261.04,533811,0
+ITW.US,D,20250929,000000,262.615,263.2,260.73,261.38,840003,0
+ITW.US,D,20250930,000000,259.46,261.635,258.39,260.76,1097830,0
+ITW.US,D,20251001,000000,259,260.575,258,259.92,874041,0
+ITW.US,D,20251002,000000,258.5,262.0999,258.2,260.73,733255,0
+ITW.US,D,20251003,000000,260.98,262.75,259.93,260,740556,0
+ITW.US,D,20251006,000000,259.49,260,256.74,258.71,844531,0
+ITW.US,D,20251007,000000,258.79,259.61,255.42,255.75,932500,0
+ITW.US,D,20251008,000000,256.26,256.26,251.82,252.75,1525375,0
+ITW.US,D,20251009,000000,252.89,254.2998,247.49,248.29,1145722,0
+ITW.US,D,20251010,000000,249.94,249.94,244.23,244.93,1271334,0
+ITW.US,D,20251013,000000,246.415,247.35,243.5001,244.46,1071904,0
+ITW.US,D,20251014,000000,243.26,249.53,242.53,248.09,1114893,0
+ITW.US,D,20251015,000000,248.415,249.75,245.8,247.69,720384,0
+ITW.US,D,20251016,000000,247.835,248.44,245.43,246.94,704534,0
+ITW.US,D,20251017,000000,247.42,249.52,246.8,249.26,889048,0
+ITW.US,D,20251020,000000,249.17,252.83,249.17,252.38,1001423,0
+ITW.US,D,20251021,000000,251.75,258.165,251.41,257.14,1077195,0
+ITW.US,D,20251022,000000,251.75,258.43,251.75,252.96,1317012,0
+ITW.US,D,20251023,000000,252.2,258.01,252.2,257.44,2046472,0
+ITW.US,D,20251024,000000,248.13,250.71,242.8,245.75,3222831,0
+ITW.US,D,20251027,000000,247.46,248.8,245.43,247.81,2010182,0
+ITW.US,D,20251028,000000,246.73,249.58,245.7,245.87,1558014,0
+ITW.US,D,20251029,000000,245.16,247.12,241.23,242.03,1797528,0
+ITW.US,D,20251030,000000,241.45,247.36,240.665,243.64,1347104,0
+ITW.US,D,20251031,000000,241.805,244.83,241.04,243.92,1649506,0
+ITW.US,D,20251103,000000,242.295,243.69,240.52,243.13,1250148,0
+ITW.US,D,20251104,000000,242.61,245.39,242.02,244.92,1420042,0
+ITW.US,D,20251105,000000,244.465,246.44,243.03,245.06,1591157,0
+ITW.US,D,20251106,000000,243.2701,247.085,243.2701,244.3,915968,0
+ITW.US,D,20251107,000000,244.785,246.645,243.27,245.49,1077199,0
+ITW.US,D,20251110,000000,245.19,245.94,241.72,244.27,1069137,0
+ITW.US,D,20251111,000000,245.5,246.36,244.64,245.36,662706,0
+ITW.US,D,20251112,000000,245.25,247.85,245.095,245.43,695170,0
+ITW.US,D,20251113,000000,244.55,247.01,244.3429,245.29,1060085,0
+ITW.US,D,20251114,000000,244.25,245.32,242.56,243.97,978511,0
+ITW.US,D,20251117,000000,243.99,244.57,240.83,241.41,989528,0
+ITW.US,D,20251118,000000,240.94,243.49,238.82,241.93,1365709,0
+ITW.US,D,20251119,000000,242.43,243.178,239.52,241.07,990820,0
+ITW.US,D,20251120,000000,241.885,244.06,239.24,241.1,1403320,0
+ITW.US,D,20251121,000000,241.665,248.45,241.28,247.77,1548863,0
+ITW.US,D,20251124,000000,247.13,248.3499,242.345,242.53,2511785,0
+ITW.US,D,20251125,000000,245.16,249.61,243.724,248.35,1070270,0
+ITW.US,D,20251126,000000,247.2675,250.52,246.0201,248.99,725747,0
+ITW.US,D,20251128,000000,249.105,250.37,248.28,249.28,452199,0
+ITW.US,D,20251201,000000,247.2,250.29,247.13,247.49,1066891,0
+ITW.US,D,20251202,000000,248.205,249.37,245.771,248.38,825223,0
+ITW.US,D,20251203,000000,248.715,251.61,247.83,250.04,1062032,0
+ITW.US,D,20251204,000000,250.385,251.55,248.43,249.38,1021634,0
+ITW.US,D,20251205,000000,250.12,250.86,248.13,249.7,782716,0
+ITW.US,D,20251208,000000,249.44,250.43,247.725,248.13,994485,0
+ITW.US,D,20251209,000000,247.02,249.8,246.37,246.63,871924,0
+ITW.US,D,20251210,000000,246.56,254.18,246.56,253.53,1231983,0
+ITW.US,D,20251211,000000,254.99,258.17,254.11,257.41,1041124,0
+ITW.US,D,20251212,000000,258.19,259.27,256.81,258.02,967311,0
+ITW.US,D,20251215,000000,259.14,259.78,257.87,258.66,1316101,0
+ITW.US,D,20251216,000000,255.4,256.32,249.5301,250.66,1735294,0
+ITW.US,D,20251217,000000,250.54,253.71,249.37,252.4,1317362,0
+ITW.US,D,20251218,000000,252.84,254.28,250.6725,251.18,1415942,0
+ITW.US,D,20251219,000000,250.23,250.765,248.635,250.14,3335313,0
+ITW.US,D,20251222,000000,250.14,252.98,248.8201,251.57,768265,0
+ITW.US,D,20251223,000000,251.71,253,251.2301,251.83,594108,0
+ITW.US,D,20251224,000000,251.1,252.6725,251.1,251.95,291651,0
+ITW.US,D,20251226,000000,252.135,252.93,251.5,252.46,412473,0
+ITW.US,D,20251229,000000,251.7,253.59,251.6,252.23,1169023,0
+ITW.US,D,20251230,000000,251.67,251.9555,250.13,250.83,669127,0
+ITW.US,D,20251231,000000,248.795,249.51,246.285,246.3,750473,0
+ITW.US,D,20260102,000000,246.315,249.545,244.55,249.5,1622680,0
+ITW.US,D,20260105,000000,248.56,251.31,247.61,249.59,2418992,0
+ITW.US,D,20260106,000000,248.8,254.2,247.551,254.15,1860858,0
+ITW.US,D,20260107,000000,254.355,255.08,246.37,246.99,1363686,0
+ITW.US,D,20260108,000000,246.625,255.06,245.97,253.73,1530061,0
+ITW.US,D,20260109,000000,254.85,256.11,252.07,255.12,1348488,0
+ITW.US,D,20260112,000000,255,255.4654,252.69,254.54,1056006,0
+ITW.US,D,20260113,000000,255.26,256.95,254.695,256.76,1340182,0
+ITW.US,D,20260114,000000,256.76,260.97,256.64,258.89,1676134,0
+ITW.US,D,20260115,000000,259.93,262.705,258.5195,261.89,1023455,0
+ITW.US,D,20260116,000000,261.06,264.2675,260.05,263.47,1280718,0
+ITW.US,D,20260120,000000,261.065,261.99,253.725,254.45,1316604,0
+ITW.US,D,20260121,000000,256.325,262.08,256.325,259.94,1259452,0
+ITW.US,D,20260122,000000,260.175,262.61,259.37,259.69,1282074,0
+ITW.US,D,20260123,000000,260.43,260.43,256.96,258.26,1292819,0
+ITW.US,D,20260126,000000,259.81,260.28,257.41,259.15,1126884,0
+ITW.US,D,20260127,000000,259.12,260.73,257.745,258.69,860466,0
+ITW.US,D,20260128,000000,257.75,260.59,257.6101,258.25,1062446,0
+ITW.US,D,20260129,000000,259.97,263.78,258.425,262.86,1269473,0
+ITW.US,D,20260130,000000,261.925,263.06,258.1,261.26,1438389,0
+ITW.US,D,20260202,000000,261.28,265,260.06,264.21,2156376,0
+ITW.US,D,20260203,000000,266.06,282.8799,263.46,278.91,3598517,0
+ITW.US,D,20260204,000000,281,293.67,281,288.8,3382696,0
+ITW.US,D,20260205,000000,288,293.83,286.83,288.29,2641291,0
+ITW.US,D,20260206,000000,287.5,294.79,287.5,293.57,1531429,0
+ITW.US,D,20260209,000000,292.3175,294.18,289.53,290.58,1887999,0
+ITW.US,D,20260210,000000,290.745,295.29,289.305,294.25,1261780,0
+ITW.US,D,20260211,000000,291.96,299.9,291.96,298.07,1404897,0
+ITW.US,D,20260212,000000,299.39,303.155,297.87,298.51,2079865,0
+ITW.US,D,20260213,000000,297.295,302.23,295.19,299.6,1310771,0
+ITW.US,D,20260217,000000,298.91,301.5,295.73,297.42,1095754,0
+ITW.US,D,20260218,000000,297.005,298.64,295.355,296.16,1082710,0
diff --git a/daily/us/nyse stocks/1/iyri.us.txt b/daily/us/nyse stocks/1/iyri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f86a8c47403956a964f12dd02b9cca459c77e4bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/iyri.us.txt	
@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IYRI.US,D,20250116,000000,50.4,51.0324,50.4,51.0324,9646,0
+IYRI.US,D,20250117,000000,51.2,51.45,51.122,51.205,8010,0
+IYRI.US,D,20250121,000000,51.66,51.6725,51.41,51.6725,21903,0
+IYRI.US,D,20250122,000000,51.16,51.64,50.6546,50.6546,18144,0
+IYRI.US,D,20250123,000000,50.78,51.14,50.5,50.904,16405,0
+IYRI.US,D,20250124,000000,50.95,51.25,50.9,51.0749,13732,0
+IYRI.US,D,20250127,000000,51.22,51.27,50.95,51.234,21931,0
+IYRI.US,D,20250128,000000,51.23,51.62,50.957,50.9998,21461,0
+IYRI.US,D,20250129,000000,51.11,51.2,50.55,50.7,20259,0
+IYRI.US,D,20250130,000000,51.13,51.1786,50.85,51.0072,5059,0
+IYRI.US,D,20250131,000000,51.09,51.45,50.9584,50.9738,34097,0
+IYRI.US,D,20250203,000000,50.6,51.04,50.25,50.91,21074,0
+IYRI.US,D,20250204,000000,50.75,51.02,50.55,50.9198,15052,0
+IYRI.US,D,20250205,000000,51.26,51.603,51.0781,51.5003,5378,0
+IYRI.US,D,20250206,000000,51.76,51.88,51.415,51.5601,6036,0
+IYRI.US,D,20250207,000000,51.63,51.83,51.3867,51.56,12361,0
+IYRI.US,D,20250210,000000,51.5596,51.88,51.2842,51.543,19676,0
+IYRI.US,D,20250211,000000,51.52,51.7631,51.4,51.7631,12363,0
+IYRI.US,D,20250212,000000,51.35,51.6,51.184,51.4099,13786,0
+IYRI.US,D,20250213,000000,51.78,51.8299,51.3617,51.8101,8190,0
+IYRI.US,D,20250214,000000,51.94,52.0798,51.7501,51.8,19553,0
+IYRI.US,D,20250218,000000,51.88,51.99,51.65,51.93,28238,0
+IYRI.US,D,20250219,000000,51.82,52.12,51.7001,51.99,24923,0
+IYRI.US,D,20250220,000000,51.9199,52.18,51.73,52.16,11486,0
+IYRI.US,D,20250221,000000,52.17,52.17,51.64,51.845,19400,0
+IYRI.US,D,20250224,000000,51.91,52.21,51.542,52.07,22278,0
+IYRI.US,D,20250225,000000,52.18,52.45,52.01,52.38,20390,0
+IYRI.US,D,20250226,000000,51.9,51.99,51.5,51.77,21984,0
+IYRI.US,D,20250227,000000,51.82,52.03,51.57,51.95,18463,0
+IYRI.US,D,20250228,000000,52.0457,52.37,51.77,52.05,24258,0
+IYRI.US,D,20250303,000000,52.1224,52.4896,52,52.08,38320,0
+IYRI.US,D,20250304,000000,52.115,52.12,51.8,51.818,18934,0
+IYRI.US,D,20250305,000000,51.8543,52.2982,51.56,52.1988,18347,0
+IYRI.US,D,20250306,000000,51.99,51.99,51.25,51.25,18227,0
+IYRI.US,D,20250307,000000,51.2022,51.715,51.07,51.5605,24525,0
+IYRI.US,D,20250310,000000,51.56,51.89,51,51.18,26217,0
+IYRI.US,D,20250311,000000,51.33,51.37,50.385,50.71,30019,0
+IYRI.US,D,20250312,000000,50.83,51.24,50.38,50.58,36912,0
+IYRI.US,D,20250313,000000,50.558,50.779,49.63,49.69,42576,0
+IYRI.US,D,20250314,000000,49.6906,50.915,49.6906,50.5185,15273,0
+IYRI.US,D,20250317,000000,50.84,51.4689,50.5,51.39,33397,0
+IYRI.US,D,20250318,000000,51.3,51.56,51,51.19,20752,0
+IYRI.US,D,20250319,000000,51.25,51.405,50.87,51.28,20054,0
+IYRI.US,D,20250320,000000,51.18,51.398,51.05,51.27,22572,0
+IYRI.US,D,20250321,000000,51,51.0229,50.5,50.77,17264,0
+IYRI.US,D,20250324,000000,51.1,51.5236,50.86,51.5,22462,0
+IYRI.US,D,20250325,000000,51.56,51.61,50.607,50.98,27790,0
+IYRI.US,D,20250326,000000,50.6346,50.93,50.31,50.51,26071,0
+IYRI.US,D,20250327,000000,50.37,51,50.37,50.46,25984,0
+IYRI.US,D,20250328,000000,50.65,50.68,50.16,50.505,24833,0
+IYRI.US,D,20250331,000000,50.06,51.02,50.06,50.72,34880,0
+IYRI.US,D,20250401,000000,50.83,51.02,50.41,50.93,41875,0
+IYRI.US,D,20250402,000000,50.868,51.2,50.65,51.2,18570,0
+IYRI.US,D,20250403,000000,50.97,51.08,49.63,49.86,61934,0
+IYRI.US,D,20250404,000000,49.64,49.75,47.615,47.77,57512,0
+IYRI.US,D,20250407,000000,46.9,47.91,45.41,46.4616,47529,0
+IYRI.US,D,20250408,000000,47.52,47.82,44.9,45.41,29189,0
+IYRI.US,D,20250409,000000,44.515,47.97,43.743,47.73,39823,0
+IYRI.US,D,20250410,000000,47.549,47.77,45.8,46.88,35182,0
+IYRI.US,D,20250411,000000,46.6,47.51,46.1318,47.51,14887,0
+IYRI.US,D,20250414,000000,47.98,48.6575,47.6,48.54,36366,0
+IYRI.US,D,20250415,000000,48.28,48.85,48.28,48.68,25772,0
+IYRI.US,D,20250416,000000,48.45,49.03,48.25,48.54,21187,0
+IYRI.US,D,20250417,000000,48.81,49.66,48.81,49.3,38204,0
+IYRI.US,D,20250421,000000,49.03,49.03,47.77,48.31,44847,0
+IYRI.US,D,20250422,000000,48.71,49.25,48.68,49.2365,17257,0
+IYRI.US,D,20250423,000000,49.01,49.634,48.58,48.87,18066,0
+IYRI.US,D,20250424,000000,49.03,49.29,48.6875,49.035,20151,0
+IYRI.US,D,20250425,000000,49.1,49.25,48.6155,48.97,26460,0
+IYRI.US,D,20250428,000000,49.06,49.25,48.68,49.12,22869,0
+IYRI.US,D,20250429,000000,49.8675,49.8675,49.0169,49.56,15566,0
+IYRI.US,D,20250430,000000,49.06,49.81,48.9082,49.81,25521,0
+IYRI.US,D,20250501,000000,50.457,50.457,49.59,49.84,12588,0
+IYRI.US,D,20250502,000000,50.38,50.39,50.02,50.37,27417,0
+IYRI.US,D,20250505,000000,50.2487,50.42,49.891,50.27,23286,0
+IYRI.US,D,20250506,000000,49.886,50.19,49.8,49.94,25634,0
+IYRI.US,D,20250507,000000,50.03,50.39,49.8201,50.04,23242,0
+IYRI.US,D,20250508,000000,50.1158,50.34,49.7001,49.92,36640,0
+IYRI.US,D,20250509,000000,49.9384,50.1675,49.69,50.0194,14737,0
+IYRI.US,D,20250512,000000,50.465,50.56,50,50.28,23417,0
+IYRI.US,D,20250513,000000,50.21,50.21,49.573,49.9,28751,0
+IYRI.US,D,20250514,000000,49.85,49.99,49.21,49.53,41323,0
+IYRI.US,D,20250515,000000,49.21,50.16,49.2,50,18163,0
+IYRI.US,D,20250516,000000,50,50.77,50,50.77,22602,0
+IYRI.US,D,20250519,000000,50.3014,50.8131,50.3014,50.79,27800,0
+IYRI.US,D,20250520,000000,50.52,50.76,50.43,50.6,25051,0
+IYRI.US,D,20250521,000000,50.02,50.02,48.86,49,41769,0
+IYRI.US,D,20250522,000000,49,49,48.331038,48.76,39662,0
+IYRI.US,D,20250523,000000,48.818,48.88,48.4001,48.82,18326,0
+IYRI.US,D,20250527,000000,49,49.59,48.85,49.59,24402,0
+IYRI.US,D,20250528,000000,49.4,49.57,49.074,49.46,16606,0
+IYRI.US,D,20250529,000000,49.6,49.97,49.55,49.89,47880,0
+IYRI.US,D,20250530,000000,49.5104,49.98,49.47,49.98,15911,0
+IYRI.US,D,20250602,000000,49.92,50.1422,49.2481,50,24619,0
+IYRI.US,D,20250603,000000,49.93,50.03,49.4461,49.77,45746,0
+IYRI.US,D,20250604,000000,49.76,50.1,49.5511,49.95,22888,0
+IYRI.US,D,20250605,000000,50.11,50.11,49.75,49.75,17670,0
+IYRI.US,D,20250606,000000,50.2599,50.32,49.8372,50.19,20021,0
+IYRI.US,D,20250609,000000,50.1,50.45,49.76,50.25,23434,0
+IYRI.US,D,20250610,000000,50.25,50.5665,50.2361,50.56,17775,0
+IYRI.US,D,20250611,000000,50.435,50.67,50.13,50.13,19891,0
+IYRI.US,D,20250612,000000,50.3,50.6,50.15,50.52,13499,0
+IYRI.US,D,20250613,000000,50.34,50.46,49.89,50.24,45829,0
+IYRI.US,D,20250616,000000,50.62,50.68,50.065,50.18,21929,0
+IYRI.US,D,20250617,000000,50.28,50.28,49.9401,50.14,30232,0
+IYRI.US,D,20250618,000000,50.14,50.3376,50.005,50.26,13473,0
+IYRI.US,D,20250620,000000,50.245,50.66,50.0813,50.22,35135,0
+IYRI.US,D,20250623,000000,50.17,50.81,50.17,50.81,72634,0
+IYRI.US,D,20250624,000000,50.85,51.025,50.556,50.98,45812,0
+IYRI.US,D,20250625,000000,50.36,50.57,49.64,49.7,78421,0
+IYRI.US,D,20250626,000000,49.7,49.7,49.15,49.64,63357,0
+IYRI.US,D,20250627,000000,49.28,49.97,49.28,49.76,41137,0
+IYRI.US,D,20250630,000000,49.79,50,49.2866,50,69573,0
+IYRI.US,D,20250701,000000,49.85,50.439,49.72,50.24,35176,0
+IYRI.US,D,20250702,000000,50.17,50.36,49.92,50.36,27607,0
+IYRI.US,D,20250703,000000,50.3,50.43,50.1,50.4,28409,0
+IYRI.US,D,20250707,000000,50.38,50.5,49.88,50.13,79360,0
+IYRI.US,D,20250708,000000,50.01,50.14,49.8084,50.05,30769,0
+IYRI.US,D,20250709,000000,50.1,50.179,49.9046,50.17,43546,0
+IYRI.US,D,20250710,000000,50.15,50.53,49.92,50.4,37624,0
+IYRI.US,D,20250711,000000,50.25,50.39,50,50.37,52303,0
+IYRI.US,D,20250714,000000,50.37,50.6,50.2617,50.6,63988,0
+IYRI.US,D,20250715,000000,50.65,50.65,49.99,50.11,58424,0
+IYRI.US,D,20250716,000000,50.37,50.5,50.03,50.5,38261,0
+IYRI.US,D,20250717,000000,50.5,50.65,50.2101,50.44,27868,0
+IYRI.US,D,20250718,000000,50.49,50.58,50.34,50.58,32588,0
+IYRI.US,D,20250721,000000,50.78,50.93,50.51,50.69,69281,0
+IYRI.US,D,20250722,000000,50.78,51.25,50.69,51.25,49975,0
+IYRI.US,D,20250723,000000,50.71,50.87,50.5223,50.87,35684,0
+IYRI.US,D,20250724,000000,50.8,51.01,50.61,50.81,29874,0
+IYRI.US,D,20250725,000000,50.6001,50.88,50.37,50.88,33498,0
+IYRI.US,D,20250728,000000,50.77,50.85,50.26,50.29,49772,0
+IYRI.US,D,20250729,000000,50.4491,50.87,50.2612,50.87,65832,0
+IYRI.US,D,20250730,000000,50.85,50.89,50.13,50.44,44153,0
+IYRI.US,D,20250731,000000,50.43,50.44,49.78,49.9,68809,0
+IYRI.US,D,20250801,000000,49.95,49.95,49.35,49.55,56021,0
+IYRI.US,D,20250804,000000,49.84,50.23,49.84,50.23,31468,0
+IYRI.US,D,20250805,000000,50.09,50.35,49.98,50.35,29378,0
+IYRI.US,D,20250806,000000,50.46,50.575,49.9604,50.07,38677,0
+IYRI.US,D,20250807,000000,50.15,50.188,49.9201,50.12,40171,0
+IYRI.US,D,20250808,000000,50.0954,50.2873,49.82,49.87,48733,0
+IYRI.US,D,20250811,000000,49.8411,49.94,49.574,49.5815,71179,0
+IYRI.US,D,20250812,000000,49.8,49.81,49.36,49.76,71724,0
+IYRI.US,D,20250813,000000,49.76,50.21,49.59,50.21,49146,0
+IYRI.US,D,20250814,000000,49.97,49.97,49.59,49.92,35647,0
+IYRI.US,D,20250815,000000,49.94,50.2499,49.85,50.2,18794,0
+IYRI.US,D,20250818,000000,50.19,50.26,49.711,49.81,58431,0
+IYRI.US,D,20250819,000000,49.82,50.43,49.81,50.43,40234,0
+IYRI.US,D,20250820,000000,49.71,50.32,49.7,49.9,53038,0
+IYRI.US,D,20250821,000000,49.93,50.14,49.8044,49.94,191234,0
+IYRI.US,D,20250822,000000,50.22,50.83,50.0936,50.71,25977,0
+IYRI.US,D,20250825,000000,50.71,50.79,50.402,50.57,52385,0
+IYRI.US,D,20250826,000000,50.4,50.5684,50.28,50.41,31548,0
+IYRI.US,D,20250827,000000,50.5,50.7191,50.48,50.64,61437,0
+IYRI.US,D,20250828,000000,50.7,50.78,50.3025,50.6,42714,0
+IYRI.US,D,20250829,000000,50.55,50.83,50.51,50.83,46694,0
+IYRI.US,D,20250902,000000,50.51,50.56,49.91,50.11,75719,0
+IYRI.US,D,20250903,000000,50.3013,50.3013,49.9414,50.15,69784,0
+IYRI.US,D,20250904,000000,50.21,50.49,50.02,50.49,58037,0
+IYRI.US,D,20250905,000000,50.759,50.97,50.46,50.86,55003,0
+IYRI.US,D,20250908,000000,50.5,50.7181,50.2,50.62,75566,0
+IYRI.US,D,20250909,000000,50.48,50.55,50.3508,50.4,54973,0
+IYRI.US,D,20250910,000000,50.55,50.6978,50.3904,50.47,38371,0
+IYRI.US,D,20250911,000000,50.55,51.19,50.55,51.19,44015,0
+IYRI.US,D,20250912,000000,51.02,51.09,50.82,51.03,47866,0
+IYRI.US,D,20250915,000000,51.05,51.128,50.7059,50.88,76471,0
+IYRI.US,D,20250916,000000,50.88,51.21,50.557,50.64,103688,0
+IYRI.US,D,20250917,000000,50.8387,51.09,50.55,50.71,52315,0
+IYRI.US,D,20250918,000000,50.51,50.8,50.51,50.74,57039,0
+IYRI.US,D,20250919,000000,50.75,50.85,50.5,50.58,47770,0
+IYRI.US,D,20250922,000000,50.54,50.66,50.21,50.59,92411,0
+IYRI.US,D,20250923,000000,50.4811,50.77,50.4811,50.77,46558,0
+IYRI.US,D,20250924,000000,50.4,50.41,49.8913,49.9,97959,0
+IYRI.US,D,20250925,000000,49.79,50.01,49.75,49.81,50749,0
+IYRI.US,D,20250926,000000,49.93,50.2889,49.87,50.24,45540,0
+IYRI.US,D,20250929,000000,50.285,50.37,50.1,50.31,64348,0
+IYRI.US,D,20250930,000000,50.35,50.54,50.163,50.54,64964,0
+IYRI.US,D,20251001,000000,50.445,50.57,50.35,50.46,44704,0
+IYRI.US,D,20251002,000000,50.32,50.45,50.03,50.35,39275,0
+IYRI.US,D,20251003,000000,50.34,50.72,50.31,50.47,40996,0
+IYRI.US,D,20251006,000000,50.47,50.49,50.0097,50.16,60672,0
+IYRI.US,D,20251007,000000,50.19,50.19,49.8135,50.12,89358,0
+IYRI.US,D,20251008,000000,50.1,50.11,49.69,49.8,64766,0
+IYRI.US,D,20251009,000000,49.7511,49.899,49.52,49.6,72988,0
+IYRI.US,D,20251010,000000,49.8,49.8,49.0716,49.22,84556,0
+IYRI.US,D,20251013,000000,49.2699,49.43,49.09,49.41,54883,0
+IYRI.US,D,20251014,000000,49.2,49.84,49.14,49.68,54837,0
+IYRI.US,D,20251015,000000,49.83,50.4699,49.83,50.35,42479,0
+IYRI.US,D,20251016,000000,50.485,50.59,50.17,50.33,45456,0
+IYRI.US,D,20251017,000000,50.29,50.6399,50.17,50.51,38229,0
+IYRI.US,D,20251020,000000,50.8999,51.12,50.62,51.12,52615,0
+IYRI.US,D,20251021,000000,50.8046,51.17,50.7501,51.01,61637,0
+IYRI.US,D,20251022,000000,50.56,50.71,50.32,50.66,58970,0
+IYRI.US,D,20251023,000000,50.69,50.69,50.17,50.69,41050,0
+IYRI.US,D,20251024,000000,50.79,50.85,50.7,50.77,35417,0
+IYRI.US,D,20251027,000000,50.7699,50.85,50.5232,50.85,65277,0
+IYRI.US,D,20251028,000000,50.6,50.69,50,50.13,100346,0
+IYRI.US,D,20251029,000000,49.95,50.06,48.75,48.94,117557,0
+IYRI.US,D,20251030,000000,48.83,49.34,48.77,49.2,37874,0
+IYRI.US,D,20251031,000000,48.92,49.34,48.6804,49.2,54940,0
+IYRI.US,D,20251103,000000,49.01,49.31,48.6051,49.31,64120,0
+IYRI.US,D,20251104,000000,49.09,49.37,49.0108,49.37,42107,0
+IYRI.US,D,20251105,000000,49.32,49.33,49,49.33,49836,0
+IYRI.US,D,20251106,000000,49.271,49.32,49.065,49.2,54111,0
+IYRI.US,D,20251107,000000,49.2687,49.82,49.16,49.82,42929,0
+IYRI.US,D,20251110,000000,49.8,49.95,49.3434,49.71,57291,0
+IYRI.US,D,20251111,000000,49.73,50.06,49.56,49.93,48361,0
+IYRI.US,D,20251112,000000,49.95,49.99,49.63,49.63,48936,0
+IYRI.US,D,20251113,000000,49.5,49.76,49.1965,49.34,61165,0
+IYRI.US,D,20251114,000000,49.21,49.47,49.15,49.33,47667,0
+IYRI.US,D,20251117,000000,49.5,49.5599,49.06,49.26,110848,0
+IYRI.US,D,20251118,000000,49.1,49.41,49,49.23,95889,0
+IYRI.US,D,20251119,000000,49.33,49.33,48.85,49.12,56403,0
+IYRI.US,D,20251120,000000,49.3573,49.47,48.87,48.87,63173,0
+IYRI.US,D,20251121,000000,49.03,49.63,48.93,49.52,46299,0
+IYRI.US,D,20251124,000000,49.69,49.71,49.245,49.71,95740,0
+IYRI.US,D,20251125,000000,49.7,50.18,49.7,50.06,84553,0
+IYRI.US,D,20251126,000000,49.75,49.93,49.3869,49.85,43871,0
+IYRI.US,D,20251128,000000,49.94,50.01,49.6443,50.01,60024,0
+IYRI.US,D,20251201,000000,49.54,49.7,49.275,49.375,92920,0
+IYRI.US,D,20251202,000000,49.38,49.4,49.0229,49.29,42170,0
+IYRI.US,D,20251203,000000,49.24,49.38,49.12,49.33,71410,0
+IYRI.US,D,20251204,000000,49.34,49.56,49.2225,49.32,66433,0
+IYRI.US,D,20251205,000000,49.31,49.5496,49.3,49.38,51660,0
+IYRI.US,D,20251208,000000,49.4,49.4,48.97,49.05,103561,0
+IYRI.US,D,20251209,000000,49.06,49.28,48.67,48.8,106488,0
+IYRI.US,D,20251210,000000,48.755,49.0816,48.7,48.86,57555,0
+IYRI.US,D,20251211,000000,48.86,49.1699,48.8,48.95,37409,0
+IYRI.US,D,20251212,000000,49.2,49.31,48.8301,49.13,65069,0
+IYRI.US,D,20251215,000000,49.13,49.29,48.88,49.29,97638,0
+IYRI.US,D,20251216,000000,49.22,49.26,48.7866,48.91,134051,0
+IYRI.US,D,20251217,000000,48.935,49.19,48.85,49.14,83507,0
+IYRI.US,D,20251218,000000,49.14,49.1999,48.7237,48.9,115501,0
+IYRI.US,D,20251219,000000,48.78,48.94,48.6501,48.67,128330,0
+IYRI.US,D,20251222,000000,48.67,48.94,48.477,48.94,79247,0
+IYRI.US,D,20251223,000000,48.845,48.98,48.71,48.91,76167,0
+IYRI.US,D,20251224,000000,48.52,48.92,48.52,48.92,43871,0
+IYRI.US,D,20251226,000000,48.78,49,48.65,48.91,80563,0
+IYRI.US,D,20251229,000000,48.91,49.08,48.8,48.98,80829,0
+IYRI.US,D,20251230,000000,48.96,49.04,48.8475,48.98,79986,0
+IYRI.US,D,20251231,000000,48.92,48.99,48.6,48.6,74583,0
+IYRI.US,D,20260102,000000,48.55,48.8,48.36,48.56,73717,0
+IYRI.US,D,20260105,000000,48.56,48.88,48.36,48.76,114085,0
+IYRI.US,D,20260106,000000,48.7,49.0694,48.56,49,64552,0
+IYRI.US,D,20260107,000000,49.15,49.2,48.55,48.55,69055,0
+IYRI.US,D,20260108,000000,48.48,49.0295,48.45,48.9,70612,0
+IYRI.US,D,20260109,000000,49.0825,49.14,48.9001,48.96,58200,0
+IYRI.US,D,20260112,000000,48.96,49.15,48.92,49.11,100314,0
+IYRI.US,D,20260113,000000,49.06,49.25,48.7,49.25,83601,0
+IYRI.US,D,20260114,000000,49.24,49.61,49.2,49.54,89560,0
+IYRI.US,D,20260115,000000,49.65,49.887,49.57,49.81,75510,0
+IYRI.US,D,20260116,000000,49.6925,50.26,49.64,50.12,185736,0
+IYRI.US,D,20260120,000000,50.01,50.02,49.52,49.67,183542,0
+IYRI.US,D,20260121,000000,49.34,49.46,48.96,49.35,96348,0
+IYRI.US,D,20260122,000000,49.2685,49.38,48.9634,49.07,88174,0
+IYRI.US,D,20260123,000000,49.03,49.1599,48.8788,49.13,91267,0
+IYRI.US,D,20260126,000000,49.09,49.32,49.03,49.14,74755,0
+IYRI.US,D,20260127,000000,49.07,49.19,48.95,49.19,51992,0
+IYRI.US,D,20260128,000000,49.09,49.2,48.76,48.82,84939,0
+IYRI.US,D,20260129,000000,48.99,49.27,48.79,49.23,61374,0
+IYRI.US,D,20260130,000000,49.06,49.31,48.895,49.31,62418,0
+IYRI.US,D,20260202,000000,49.27,49.3,48.81,48.81,110584,0
+IYRI.US,D,20260203,000000,48.74,48.9399,48.475,48.8,87357,0
+IYRI.US,D,20260204,000000,48.87,49.43,48.7301,49.33,79349,0
+IYRI.US,D,20260205,000000,49.07,49.39,48.94,49.25,87681,0
+IYRI.US,D,20260206,000000,49.5,49.86,49.3,49.86,80903,0
+IYRI.US,D,20260209,000000,49.7,49.95,49.45,49.94,108672,0
+IYRI.US,D,20260210,000000,49.86,50.42,49.86,50.32,79108,0
+IYRI.US,D,20260211,000000,50.3,50.38,50.14,50.21,65829,0
+IYRI.US,D,20260212,000000,50.41,50.7,50.14,50.14,77086,0
+IYRI.US,D,20260213,000000,50.26,50.71,50.205,50.5925,91946,0
+IYRI.US,D,20260217,000000,50.71,50.89,50.49,50.8,162839,0
+IYRI.US,D,20260218,000000,50.36,50.36,50.0276,50.08,106099,0
diff --git a/daily/us/nyse stocks/1/jdiv.us.txt b/daily/us/nyse stocks/1/jdiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc7998defd5c3e68e10e321f4d0449dbfbb35176
--- /dev/null
+++ b/daily/us/nyse stocks/1/jdiv.us.txt	
@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JDIV.US,D,20240930,000000,48.5665,48.6099,48.492,48.6099,687,0
+JDIV.US,D,20241001,000000,48.63,48.63,48.3455,48.3455,2493,0
+JDIV.US,D,20241002,000000,48.53,48.57,48.25,48.5065,4631,0
+JDIV.US,D,20241003,000000,48.24,48.3,48.24,48.2936,526,0
+JDIV.US,D,20241004,000000,48.38,48.515,48.24,48.515,4468,0
+JDIV.US,D,20241007,000000,48.1766,48.1766,48.1766,48.1766,98,0
+JDIV.US,D,20241008,000000,48.01,48.2037,48.01,48.2037,579,0
+JDIV.US,D,20241009,000000,48.15,48.4344,48.15,48.4344,115,0
+JDIV.US,D,20241010,000000,48.36,48.36,48.3281,48.3281,208,0
+JDIV.US,D,20241011,000000,48.6371,48.6371,48.6371,48.6371,76,0
+JDIV.US,D,20241014,000000,48.96,48.99,48.96,48.99,466,0
+JDIV.US,D,20241015,000000,48.5319,48.5319,48.4023,48.4023,242,0
+JDIV.US,D,20241016,000000,48.72,48.76,48.72,48.7436,742,0
+JDIV.US,D,20241017,000000,49.07,49.07,49.03,49.05,1301,0
+JDIV.US,D,20241018,000000,49.13,49.13,49.13,49.13,29,0
+JDIV.US,D,20241021,000000,48.6783,48.6783,48.6783,48.6783,112,0
+JDIV.US,D,20241022,000000,48.6515,48.6515,48.6515,48.6515,156,0
+JDIV.US,D,20241023,000000,48.3183,48.3183,48.313,48.313,2756,0
+JDIV.US,D,20241024,000000,48.2635,48.2635,48.2635,48.2635,32,0
+JDIV.US,D,20241025,000000,48.28,48.28,48.0632,48.0632,233,0
+JDIV.US,D,20241028,000000,48.1312,48.158,48.1312,48.158,122,0
+JDIV.US,D,20241029,000000,48.1,48.1,48.0561,48.0561,522,0
+JDIV.US,D,20241030,000000,47.76,47.7808,47.75,47.7808,541,0
+JDIV.US,D,20241031,000000,47.67,47.67,47.2654,47.2654,575,0
+JDIV.US,D,20241101,000000,47.61,47.61,47.41,47.56,759,0
+JDIV.US,D,20241104,000000,47.53,47.53,47.35,47.3514,242,0
+JDIV.US,D,20241105,000000,47.71,47.7273,47.695,47.7273,237,0
+JDIV.US,D,20241106,000000,47.73,47.7992,47.73,47.7992,208,0
+JDIV.US,D,20241107,000000,48.2,48.3048,48.2,48.3048,194,0
+JDIV.US,D,20241108,000000,48.1722,48.1722,48.1722,48.1722,84,0
+JDIV.US,D,20241113,000000,47.365,47.4044,47.365,47.4044,257,0
+JDIV.US,D,20241115,000000,46.91,46.9228,46.8495,46.9199,1116,0
+JDIV.US,D,20241118,000000,47.1229,47.13,47.115,47.115,18169,0
+JDIV.US,D,20241120,000000,46.7419,46.9326,46.7419,46.9326,518,0
+JDIV.US,D,20241121,000000,47.28,47.28,47.2097,47.2097,364,0
+JDIV.US,D,20241126,000000,47.54,47.664,47.5301,47.664,643,0
+JDIV.US,D,20241127,000000,47.755,47.755,47.7195,47.7195,303,0
+JDIV.US,D,20241203,000000,47.96,48.0194,47.82,48.0194,240,0
+JDIV.US,D,20241209,000000,48.18,48.18,47.97,47.97,400,0
+JDIV.US,D,20241210,000000,47.72,47.72,47.7041,47.7041,283,0
+JDIV.US,D,20241212,000000,47.6497,47.6497,47.5057,47.5057,833,0
+JDIV.US,D,20241218,000000,47.11,47.11,46.2748,46.2748,777,0
+JDIV.US,D,20241219,000000,46.43,46.43,46.1307,46.1307,299,0
+JDIV.US,D,20241220,000000,46.37,46.37,46.3593,46.3593,184,0
+JDIV.US,D,20241224,000000,46.48,46.5991,46.48,46.5991,102,0
+JDIV.US,D,20241227,000000,46.42,46.5098,46.42,46.5098,348,0
+JDIV.US,D,20241231,000000,46.07,46.07,46.0667,46.0667,338,0
+JDIV.US,D,20250102,000000,46.15,46.15,45.9769,45.9769,320,0
+JDIV.US,D,20250106,000000,46.82,46.82,46.55,46.5712,359,0
+JDIV.US,D,20250107,000000,46.44,46.4428,46.44,46.4428,432,0
+JDIV.US,D,20250114,000000,46,46.0085,46,46.0085,335,0
+JDIV.US,D,20250117,000000,47,47.1067,47,47.1067,185,0
+JDIV.US,D,20250123,000000,47.906,48.037,47.906,48.037,167,0
+JDIV.US,D,20250129,000000,47.97,47.9701,47.935,47.935,412,0
+JDIV.US,D,20250130,000000,48.254,48.254,48.213,48.213,128,0
+JDIV.US,D,20250131,000000,48.3686,48.3686,47.9542,47.9542,505,0
+JDIV.US,D,20250206,000000,48.34,48.4062,48.34,48.4062,120,0
+JDIV.US,D,20250207,000000,48.23,48.23,48.1366,48.1366,231,0
+JDIV.US,D,20250214,000000,48.75,48.75,48.685,48.685,771,0
+JDIV.US,D,20250219,000000,48.65,48.8789,48.65,48.8789,449,0
+JDIV.US,D,20250221,000000,48.705,48.705,48.5181,48.5181,333,0
+JDIV.US,D,20250225,000000,48.4,48.5609,48.4,48.5609,110,0
+JDIV.US,D,20250226,000000,48.56,48.56,48.5542,48.5542,121,0
+JDIV.US,D,20250227,000000,48.45,48.45,48.095,48.095,119,0
+JDIV.US,D,20250228,000000,48.1,48.381,48.1,48.381,110,0
+JDIV.US,D,20250303,000000,48.74,48.74,48.2384,48.2384,257,0
+JDIV.US,D,20250304,000000,47.91,48.37,47.8516,47.8516,481,0
+JDIV.US,D,20250305,000000,48.15,48.4933,48.15,48.4933,209,0
+JDIV.US,D,20250306,000000,47.9422,47.96,47.911,47.911,819,0
+JDIV.US,D,20250307,000000,48.28,48.5434,48.28,48.5434,465,0
+JDIV.US,D,20250310,000000,48.11,48.11,47.755,47.755,112,0
+JDIV.US,D,20250311,000000,47.23,47.3265,47.23,47.3265,147,0
+JDIV.US,D,20250313,000000,47.16,47.16,46.9411,46.9411,250,0
+JDIV.US,D,20250317,000000,47.66,48.1765,47.66,48.1765,638,0
+JDIV.US,D,20250320,000000,48.08,48.08,47.9919,47.9919,373,0
+JDIV.US,D,20250331,000000,46.9525,47.2678,46.9525,47.2678,383,0
+JDIV.US,D,20250404,000000,44.92,44.92,43.4104,43.4104,3969,0
+JDIV.US,D,20250407,000000,43.07,43.07,42.04,42.7965,1545,0
+JDIV.US,D,20250409,000000,42.62,45.5994,42.03,45.5994,2760,0
+JDIV.US,D,20250410,000000,43.3,44.365,43.3,44.365,662,0
+JDIV.US,D,20250417,000000,45.1867,45.1867,45.1107,45.1107,108,0
+JDIV.US,D,20250422,000000,45.14,45.4784,45.0424,45.4784,499,0
+JDIV.US,D,20250423,000000,45.946,45.946,45.7387,45.7387,255,0
+JDIV.US,D,20250430,000000,46.8462,47.2031,46.8462,47.2031,127,0
+JDIV.US,D,20250501,000000,47.57,47.5701,47.5011,47.5011,344,0
+JDIV.US,D,20250512,000000,49.3818,49.52,48.5,49.4647,2901,0
+JDIV.US,D,20250516,000000,49.85,49.9707,49.85,49.9707,126,0
+JDIV.US,D,20250520,000000,50.36,50.36,50.27,50.2902,1405,0
+JDIV.US,D,20250521,000000,50.29,50.29,49.788,49.788,662,0
+JDIV.US,D,20250522,000000,49.729,49.8,49.584,49.584,419,0
+JDIV.US,D,20250523,000000,49.2888,49.3624,49.14,49.3624,2414,0
+JDIV.US,D,20250528,000000,49.86,49.86,49.7063,49.7063,187,0
+JDIV.US,D,20250605,000000,50.3,50.41,50.2694,50.2694,618,0
+JDIV.US,D,20250606,000000,50.5501,50.6899,50.5474,50.5639,2607,0
+JDIV.US,D,20250609,000000,50.72,50.79,50.6374,50.6374,458,0
+JDIV.US,D,20250610,000000,50.83,50.89,50.83,50.8555,328,0
+JDIV.US,D,20250611,000000,51.0599,51.0599,50.9161,50.9161,131,0
+JDIV.US,D,20250612,000000,51.11,51.1473,51.11,51.1473,264,0
+JDIV.US,D,20250623,000000,50.36,50.5783,50.3599,50.5783,545,0
+JDIV.US,D,20250701,000000,51.88,51.9241,51.88,51.9241,204,0
+JDIV.US,D,20250707,000000,52.07,52.07,51.8496,51.8496,427,0
+JDIV.US,D,20250714,000000,51.959,51.959,51.9134,51.9134,461,0
+JDIV.US,D,20250715,000000,51.9491,51.9491,51.5971,51.5971,132,0
+JDIV.US,D,20250716,000000,51.84,51.84,51.774,51.7884,2037,0
+JDIV.US,D,20250721,000000,51.91,51.9358,51.91,51.9358,178,0
+JDIV.US,D,20250722,000000,52.27,52.28,52.2407,52.2407,9946,0
+JDIV.US,D,20250723,000000,52.58,52.84,52.58,52.84,424,0
+JDIV.US,D,20250724,000000,52.83,52.83,52.83,52.83,214,0
+JDIV.US,D,20250804,000000,51.95,51.9833,51.95,51.9833,257,0
+JDIV.US,D,20250807,000000,51.7503,51.9029,51.7503,51.9029,120,0
+JDIV.US,D,20250808,000000,51.8612,52.0869,51.8612,52.0869,218,0
+JDIV.US,D,20250812,000000,52.37,52.4907,52.37,52.4907,314,0
+JDIV.US,D,20250813,000000,52.84,52.9244,52.84,52.9244,227,0
+JDIV.US,D,20250819,000000,52.87,52.87,52.7634,52.7634,612,0
+JDIV.US,D,20250820,000000,52.91,53.01,52.91,52.9144,485,0
+JDIV.US,D,20250827,000000,52.93,53.02,52.875,52.8865,896,0
+JDIV.US,D,20250903,000000,52.24,52.3015,52.24,52.3015,693,0
+JDIV.US,D,20250910,000000,52.94,52.95,52.8682,52.8682,493,0
+JDIV.US,D,20250911,000000,53.34,53.359,53.34,53.359,471,0
+JDIV.US,D,20250916,000000,53.43,53.49,53.362,53.45,712,0
+JDIV.US,D,20250918,000000,53.61,53.61,53.5139,53.5139,245,0
+JDIV.US,D,20250919,000000,53.43,53.485,53.43,53.485,171,0
+JDIV.US,D,20250923,000000,53.53,53.53,53.43,53.43,418,0
+JDIV.US,D,20250924,000000,53.33,53.33,53.2836,53.2836,278,0
+JDIV.US,D,20251002,000000,53.83,53.974,53.7995,53.8883,901,0
+JDIV.US,D,20251010,000000,52.91,53.03,52.7447,52.7447,8169,0
+JDIV.US,D,20251015,000000,53.88,53.9,53.7997,53.7997,459,0
+JDIV.US,D,20251017,000000,53.5199,53.73,53.5199,53.6257,1548,0
+JDIV.US,D,20251020,000000,54.105,54.18,54.105,54.1611,997,0
+JDIV.US,D,20251022,000000,54.09,54.09,53.88,53.9215,727,0
+JDIV.US,D,20251023,000000,54.1728,54.1728,54.1035,54.1035,231,0
+JDIV.US,D,20251028,000000,54.5464,54.5464,54.4976,54.4976,583,0
+JDIV.US,D,20251031,000000,53.5103,53.5103,53.42,53.51,813,0
+JDIV.US,D,20251103,000000,53.48,53.71,53.48,53.48,294,0
+JDIV.US,D,20251107,000000,53.03,53.1941,53.03,53.1941,1159,0
+JDIV.US,D,20251117,000000,53.3695,53.3695,53.02,53.0974,2238,0
+JDIV.US,D,20251124,000000,52.91,53.1063,52.91,53.1063,405,0
+JDIV.US,D,20251126,000000,54.27,54.28,54.1658,54.1658,570,0
+JDIV.US,D,20251128,000000,54.378,54.4194,54.378,54.4194,225,0
+JDIV.US,D,20251202,000000,54.08,54.1102,54.05,54.1102,766,0
+JDIV.US,D,20251205,000000,54.35,54.35,54.179,54.179,234,0
+JDIV.US,D,20251212,000000,54.31,54.31,54.2678,54.2678,251,0
+JDIV.US,D,20251217,000000,52.87,52.87,52.7984,52.7984,516,0
+JDIV.US,D,20251218,000000,53.3,53.3,53.0573,53.0573,237,0
+JDIV.US,D,20251223,000000,53.68,53.6816,53.68,53.6816,131,0
+JDIV.US,D,20251224,000000,53.854,53.854,53.8469,53.8469,133,0
+JDIV.US,D,20251229,000000,53.78,53.78,53.7519,53.7519,493,0
+JDIV.US,D,20251231,000000,53.68,53.89,53.6075,53.6075,6624,0
+JDIV.US,D,20260107,000000,54.704,54.704,54.4735,54.4735,1133,0
+JDIV.US,D,20260108,000000,54.52,54.619,54.5199,54.619,1428,0
+JDIV.US,D,20260112,000000,54.97,55.0848,54.97,55.0848,537,0
+JDIV.US,D,20260114,000000,54.87,54.9534,54.87,54.9534,941,0
+JDIV.US,D,20260116,000000,55.32,55.32,55.2472,55.2472,159,0
+JDIV.US,D,20260120,000000,54.2,54.2483,54.2,54.2483,683,0
+JDIV.US,D,20260122,000000,54.8799,54.8799,54.867,54.867,707,0
+JDIV.US,D,20260129,000000,55.15,55.2875,55.15,55.2875,258,0
+JDIV.US,D,20260203,000000,54.77,54.9659,54.77,54.9659,401,0
+JDIV.US,D,20260205,000000,54.8099,54.87,54.5423,54.5423,3249,0
+JDIV.US,D,20260206,000000,55.2332,55.8184,55.2332,55.8184,1536,0
+JDIV.US,D,20260209,000000,56.01,56.0632,56.01,56.0632,401,0
+JDIV.US,D,20260210,000000,56.36,56.36,56.2226,56.2226,3581,0
+JDIV.US,D,20260211,000000,56.309,56.525,56.309,56.48,710,0
+JDIV.US,D,20260217,000000,55.895,56.04,55.895,56.0145,2899,0
+JDIV.US,D,20260218,000000,56.31,56.31,56.0512,56.07,1453,0
diff --git a/daily/us/nyse stocks/1/jhx.us.txt b/daily/us/nyse stocks/1/jhx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4078cde62c4ba88249b0210d689750ed62065559
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhx.us.txt	
@@ -0,0 +1,5151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHX.US,D,20050225,000000,3.21773,3.21773,3.21773,3.21773,15937.528910857,0
+JHX.US,D,20050228,000000,3.31454,3.31454,3.28688,3.28688,7241.4176121729,0
+JHX.US,D,20050302,000000,3.31977,3.32837,3.31977,3.32837,11587.922415367,0
+JHX.US,D,20050303,000000,3.33505,3.33505,3.32122,3.32122,2168.0829144384,0
+JHX.US,D,20050304,000000,3.32267,3.32837,3.31454,3.32837,5073.3346977345,0
+JHX.US,D,20050307,000000,3.34191,3.34191,3.34191,3.34191,725.79599710813,0
+JHX.US,D,20050308,000000,3.45266,3.4662,3.45266,3.45266,5796.0290025473,0
+JHX.US,D,20050309,000000,3.47346,3.47346,3.4456,3.45266,10137.364318583,0
+JHX.US,D,20050310,000000,3.36967,3.37635,3.36967,3.37635,2168.0829144384,0
+JHX.US,D,20050311,000000,3.38341,3.38341,3.36261,3.36261,7241.4176121729,0
+JHX.US,D,20050314,000000,3.36261,3.37915,3.36261,3.37915,5073.3346977345,0
+JHX.US,D,20050315,000000,3.38215,3.38215,3.38215,3.38215,4342.3692134675,0
+JHX.US,D,20050317,000000,3.41097,3.41097,3.3956,3.40005,7241.4176121729,0
+JHX.US,D,20050318,000000,3.41097,3.4248,3.40827,3.4248,10863.160315692,0
+JHX.US,D,20050321,000000,3.43041,3.43041,3.41398,3.42897,7241.4176121729,0
+JHX.US,D,20050322,000000,3.37915,3.37915,3.34346,3.34346,39098.899177548,0
+JHX.US,D,20050323,000000,3.2038,3.2038,3.19017,3.19017,2894.9128089783,0
+JHX.US,D,20050324,000000,3.20796,3.21773,3.20796,3.21773,7962.0441221221,0
+JHX.US,D,20050328,000000,3.2038,3.2038,3.2038,3.2038,1446.4225070574,0
+JHX.US,D,20050329,000000,3.16241,3.16241,3.13474,3.13474,11587.922415367,0
+JHX.US,D,20050330,000000,3.13919,3.13919,3.12101,3.12101,3625.8782932453,0
+JHX.US,D,20050331,000000,3.17624,3.18185,3.17624,3.18185,6511.4860253376,0
+JHX.US,D,20050401,000000,3.17624,3.18185,3.13619,3.13619,7241.4176121729,0
+JHX.US,D,20050404,000000,3.10031,3.10175,3.10031,3.10175,4342.3692134675,0
+JHX.US,D,20050405,000000,3.12807,3.13474,3.12807,3.13474,2168.0829144384,0
+JHX.US,D,20050406,000000,3.14451,3.14451,3.14451,3.14451,2894.9128089783,0
+JHX.US,D,20050407,000000,3.15525,3.15525,3.12807,3.14171,3625.8782932453,0
+JHX.US,D,20050408,000000,3.17624,3.17624,3.17624,3.17624,1446.4225070574,0
+JHX.US,D,20050411,000000,3.19694,3.19694,3.18291,3.18291,3625.8782932453,0
+JHX.US,D,20050412,000000,3.16241,3.18571,3.14867,3.18571,14480.767429482,0
+JHX.US,D,20050413,000000,3.23156,3.24548,3.23156,3.24548,15203.461734295,0
+JHX.US,D,20050414,000000,3.24548,3.24548,3.17768,3.17768,18094.238953546,0
+JHX.US,D,20050415,000000,3.10737,3.13058,3.10737,3.11946,23893.369648389,0
+JHX.US,D,20050418,000000,3.03802,3.07961,3.03802,3.07961,3625.8782932453,0
+JHX.US,D,20050419,000000,3.07806,3.07806,3.05882,3.05882,5073.3346977345,0
+JHX.US,D,20050420,000000,3.07961,3.07961,3.05736,3.05736,7241.4176121729,0
+JHX.US,D,20050421,000000,3.06704,3.06704,3.05195,3.05195,6511.4860253376,0
+JHX.US,D,20050422,000000,3.06578,3.06578,3.05882,3.05882,5796.0290025473,0
+JHX.US,D,20050425,000000,3.07391,3.09886,3.07391,3.09886,6511.4860253376,0
+JHX.US,D,20050426,000000,3.03802,3.05195,3.03802,3.05195,7241.4176121729,0
+JHX.US,D,20050427,000000,3.05195,3.05195,3.03802,3.04092,2894.9128089783,0
+JHX.US,D,20050428,000000,3.01742,3.01742,2.99139,2.99962,3625.8782932453,0
+JHX.US,D,20050429,000000,3.00648,3.01742,3.00648,3.01742,2894.9128089783,0
+JHX.US,D,20050502,000000,3.02409,3.02409,3.01742,3.01742,7241.4176121729,0
+JHX.US,D,20050503,000000,2.98289,2.98289,2.97447,2.97447,1446.4225070574,0
+JHX.US,D,20050504,000000,2.99005,3.02409,2.99005,3.02409,3625.8782932453,0
+JHX.US,D,20050505,000000,3.12807,3.12807,3.12516,3.12516,2894.9128089783,0
+JHX.US,D,20050506,000000,3.13474,3.13474,3.13474,3.13474,1446.4225070574,0
+JHX.US,D,20050509,000000,3.13474,3.14867,3.13474,3.14867,2168.0829144384,0
+JHX.US,D,20050510,000000,3.12101,3.12101,3.10872,3.10872,2168.0829144384,0
+JHX.US,D,20050511,000000,3.12807,3.13919,3.12807,3.13919,1446.4225070574,0
+JHX.US,D,20050512,000000,3.16241,3.16241,3.16095,3.16095,1446.4225070574,0
+JHX.US,D,20050513,000000,3.17913,3.19017,3.17913,3.18291,2894.9128089783,0
+JHX.US,D,20050516,000000,3.32837,3.34897,3.32693,3.34897,10137.364318583,0
+JHX.US,D,20050518,000000,3.30061,3.32122,3.30061,3.32122,6511.4860253376,0
+JHX.US,D,20050519,000000,3.34191,3.35294,3.34191,3.35294,1446.4225070574,0
+JHX.US,D,20050520,000000,3.33225,3.33225,3.32548,3.32837,5073.3346977345,0
+JHX.US,D,20050523,000000,3.34191,3.38341,3.34191,3.38341,10137.364318583,0
+JHX.US,D,20050524,000000,3.48003,3.50054,3.48003,3.50054,17391.188699937,0
+JHX.US,D,20050525,000000,3.49406,3.49406,3.47597,3.47597,3625.8782932453,0
+JHX.US,D,20050531,000000,3.51031,3.52839,3.51031,3.52839,4342.3692134675,0
+JHX.US,D,20050601,000000,3.55586,3.55586,3.55586,3.55586,725.79599710813,0
+JHX.US,D,20050602,000000,3.59745,3.62638,3.59745,3.62638,10137.364318583,0
+JHX.US,D,20050603,000000,3.61805,3.63198,3.59745,3.63198,6511.4860253376,0
+JHX.US,D,20050606,000000,3.57676,3.60442,3.57676,3.60442,5796.0290025473,0
+JHX.US,D,20050607,000000,3.6639,3.6819,3.65258,3.65258,13758.07312467,0
+JHX.US,D,20050608,000000,3.72164,3.72164,3.71216,3.71216,7962.0441221221,0
+JHX.US,D,20050609,000000,3.72164,3.7289,3.72164,3.7289,2168.0829144384,0
+JHX.US,D,20050610,000000,3.70114,3.70114,3.70114,3.70114,1446.4225070574,0
+JHX.US,D,20050613,000000,3.70801,3.73548,3.70801,3.73548,23893.369648389,0
+JHX.US,D,20050614,000000,3.7495,3.7703,3.7495,3.76449,8683.7045295032,0
+JHX.US,D,20050615,000000,3.8941,3.94972,3.89014,3.92611,41277.321066303,0
+JHX.US,D,20050616,000000,3.97719,4.00504,3.97167,3.97167,10863.160315692,0
+JHX.US,D,20050617,000000,4.03116,4.14306,4.03116,4.14306,104281.99666142,0
+JHX.US,D,20050620,000000,4.08793,4.08793,4.04904,4.05321,34042.106838722,0
+JHX.US,D,20050621,000000,4.06008,4.09461,4.05321,4.05321,12308.548925317,0
+JHX.US,D,20050622,000000,4.04634,4.04634,4.01162,4.03918,33301.836277568,0
+JHX.US,D,20050623,000000,4.01868,4.02419,4.01162,4.01868,78201.933944822,0
+JHX.US,D,20050624,000000,3.92863,3.92863,3.91093,3.9205,19552.034332353,0
+JHX.US,D,20050627,000000,3.88617,3.93569,3.88617,3.92757,25340.826052878,0
+JHX.US,D,20050628,000000,3.87785,3.87901,3.87214,3.87901,9418.8056034973,0
+JHX.US,D,20050629,000000,3.90648,3.91509,3.90648,3.91509,3625.8782932453,0
+JHX.US,D,20050630,000000,3.97719,4.03521,3.97719,4.01868,13758.07312467,0
+JHX.US,D,20050701,000000,3.96345,3.96345,3.88046,3.88046,34042.106838722,0
+JHX.US,D,20050705,000000,3.90126,3.90126,3.90126,3.90126,3625.8782932453,0
+JHX.US,D,20050706,000000,3.94972,3.96054,3.93569,3.93569,8683.7045295032,0
+JHX.US,D,20050707,000000,3.84893,3.84893,3.82514,3.82514,11587.922415367,0
+JHX.US,D,20050708,000000,3.86673,3.93569,3.86673,3.88752,15203.461734295,0
+JHX.US,D,20050711,000000,4.02583,4.02583,4.02583,4.02583,2894.9128089783,0
+JHX.US,D,20050712,000000,4.10138,4.12227,4.09306,4.09306,34761.699451239,0
+JHX.US,D,20050713,000000,4.18571,4.19161,4.16096,4.17595,16658.155420807,0
+JHX.US,D,20050714,000000,4.21067,4.23291,4.21067,4.23291,10137.364318583,0
+JHX.US,D,20050715,000000,4.14984,4.1567,4.14306,4.14306,7241.4176121729,0
+JHX.US,D,20050718,000000,4.1775,4.20922,4.1775,4.20922,10137.364318583,0
+JHX.US,D,20050719,000000,4.32934,4.38322,4.32934,4.36416,8683.7045295032,0
+JHX.US,D,20050720,000000,4.52259,4.63044,4.52259,4.55732,32590.514844506,0
+JHX.US,D,20050721,000000,4.55732,4.66101,4.55732,4.66101,11587.922415367,0
+JHX.US,D,20050722,000000,4.66101,4.72977,4.66101,4.71769,18827.272232677,0
+JHX.US,D,20050725,000000,4.68818,4.7645,4.68818,4.74235,26788.282457367,0
+JHX.US,D,20050726,000000,4.72977,4.74399,4.69544,4.71468,37652.47667049,0
+JHX.US,D,20050727,000000,4.71468,4.72977,4.67464,4.67464,10137.364318583,0
+JHX.US,D,20050728,000000,4.6404,4.64137,4.59185,4.59456,23893.369648389,0
+JHX.US,D,20050729,000000,4.62628,4.62628,4.60558,4.60558,4342.3692134675,0
+JHX.US,D,20050801,000000,4.61109,4.61109,4.61109,4.61109,1446.4225070574,0
+JHX.US,D,20050802,000000,4.70917,4.72977,4.66758,4.72977,9418.8056034973,0
+JHX.US,D,20050803,000000,4.79883,4.84033,4.79883,4.84033,5796.0290025473,0
+JHX.US,D,20050804,000000,4.80038,4.81131,4.80038,4.80173,8683.7045295032,0
+JHX.US,D,20050805,000000,4.81131,4.81131,4.80589,4.81131,58658.170791923,0
+JHX.US,D,20050808,000000,4.77804,4.77804,4.72977,4.73152,22447.981038764,0
+JHX.US,D,20050809,000000,4.65385,4.6582,4.60558,4.63295,18827.272232677,0
+JHX.US,D,20050810,000000,4.74786,4.74786,4.71769,4.71769,3625.8782932453,0
+JHX.US,D,20050811,000000,4.77804,4.79197,4.73674,4.75744,10137.364318583,0
+JHX.US,D,20050812,000000,4.84033,4.93018,4.84033,4.90388,21000.524634275,0
+JHX.US,D,20050815,000000,4.83326,4.86663,4.7852,4.81692,24621.23344036,0
+JHX.US,D,20050816,000000,4.86112,4.90232,4.81953,4.86925,17391.188699937,0
+JHX.US,D,20050818,000000,4.7645,4.7645,4.72977,4.72977,10863.160315692,0
+JHX.US,D,20050819,000000,4.7645,4.7645,4.71333,4.71333,5796.0290025473,0
+JHX.US,D,20050822,000000,4.7645,4.7645,4.71604,4.71604,10137.364318583,0
+JHX.US,D,20050823,000000,4.69544,4.71604,4.66101,4.71604,15937.528910857,0
+JHX.US,D,20050824,000000,4.4191,4.45363,4.3777,4.39986,56470.443826281,0
+JHX.US,D,20050825,000000,4.47984,4.50199,4.44686,4.44686,4342.3692134675,0
+JHX.US,D,20050826,000000,4.39986,4.39986,4.38486,4.39706,5073.3346977345,0
+JHX.US,D,20050829,000000,4.30187,4.30187,4.26706,4.26706,13758.07312467,0
+JHX.US,D,20050830,000000,4.29607,4.36658,4.29607,4.34327,6511.4860253376,0
+JHX.US,D,20050831,000000,4.48845,4.5753,4.48845,4.5753,57203.477105411,0
+JHX.US,D,20050901,000000,4.75744,4.90232,4.72977,4.79612,107169.67218837,0
+JHX.US,D,20050902,000000,4.72977,4.74786,4.68818,4.74786,21000.524634275,0
+JHX.US,D,20050906,000000,4.78229,4.83326,4.78229,4.83094,57203.477105411,0
+JHX.US,D,20050907,000000,4.93705,5.0212,4.93705,5.00591,62272.676213419,0
+JHX.US,D,20050908,000000,4.92302,4.92302,4.83326,4.86818,44898.02987239,0
+JHX.US,D,20050909,000000,4.79883,4.80879,4.75472,4.77804,34042.106838722,0
+JHX.US,D,20050912,000000,4.84749,4.97022,4.84749,4.87456,97760.171661766,0
+JHX.US,D,20050913,000000,4.87456,4.87456,4.83326,4.83326,10863.160315692,0
+JHX.US,D,20050914,000000,4.86663,4.91616,4.86663,4.91616,38377.238770166,0
+JHX.US,D,20050915,000000,4.86402,4.86402,4.82679,4.82929,22447.981038764,0
+JHX.US,D,20050916,000000,4.91616,4.91616,4.79197,4.79197,23166.539753849,0
+JHX.US,D,20050919,000000,4.77107,4.79197,4.76576,4.76576,18094.238953546,0
+JHX.US,D,20050920,000000,4.84438,4.84438,4.81276,4.82679,24621.23344036,0
+JHX.US,D,20050921,000000,4.79332,4.83326,4.79332,4.81276,55031.258601246,0
+JHX.US,D,20050922,000000,4.80589,4.81276,4.7852,4.81276,21727.354528814,0
+JHX.US,D,20050923,000000,4.81276,4.83472,4.81276,4.82795,21000.524634275,0
+JHX.US,D,20050926,000000,4.82795,4.84584,4.82795,4.84584,8683.7045295032,0
+JHX.US,D,20050927,000000,4.88869,4.91616,4.86112,4.8736,5796.0290025473,0
+JHX.US,D,20050928,000000,4.88869,4.92457,4.87456,4.87456,26061.452562828,0
+JHX.US,D,20050929,000000,4.86818,4.88869,4.86818,4.88869,7962.0441221221,0
+JHX.US,D,20050930,000000,4.74399,4.74506,4.71604,4.74071,36944.256929722,0
+JHX.US,D,20051003,000000,4.69544,4.69544,4.66101,4.66101,55031.258601246,0
+JHX.US,D,20051004,000000,4.7645,4.80589,4.7231,4.76576,10863.160315692,0
+JHX.US,D,20051005,000000,4.58479,4.58653,4.56418,4.56544,13035.378819856,0
+JHX.US,D,20051006,000000,4.39134,4.41069,4.27818,4.27818,46352.723558901,0
+JHX.US,D,20051007,000000,4.35014,4.39279,4.35014,4.39134,18094.238953546,0
+JHX.US,D,20051010,000000,4.42626,4.45219,4.42626,4.43719,53601.378453097,0
+JHX.US,D,20051011,000000,4.37481,4.37481,4.30846,4.35691,28252.281220765,0
+JHX.US,D,20051012,000000,4.35691,4.35691,4.32267,4.34173,18094.238953546,0
+JHX.US,D,20051013,000000,4.14306,4.1775,4.14306,4.1775,94130.157778793,0
+JHX.US,D,20051014,000000,4.08793,4.10862,4.08793,4.10138,8683.7045295032,0
+JHX.US,D,20051017,000000,4.08793,4.14306,4.08793,4.10862,11587.922415367,0
+JHX.US,D,20051018,000000,4.28118,4.31426,4.23417,4.29463,25340.826052878,0
+JHX.US,D,20051019,000000,4.22576,4.24646,4.18427,4.18427,8683.7045295032,0
+JHX.US,D,20051020,000000,4.21231,4.24646,4.21231,4.24646,7962.0441221221,0
+JHX.US,D,20051021,000000,4.22576,4.25323,4.22576,4.2394,14480.767429482,0
+JHX.US,D,20051024,000000,4.14306,4.21067,4.10138,4.19161,34761.699451239,0
+JHX.US,D,20051025,000000,4.12227,4.17063,4.10862,4.15515,23166.539753849,0
+JHX.US,D,20051026,000000,4.28776,4.30846,4.27151,4.27393,31856.447667943,0
+JHX.US,D,20051027,000000,4.39134,4.43303,4.39134,4.39986,13035.378819856,0
+JHX.US,D,20051028,000000,4.2867,4.2867,4.2008,4.28359,41277.321066303,0
+JHX.US,D,20051031,000000,4.4191,4.4811,4.4191,4.44686,11587.922415367,0
+JHX.US,D,20051101,000000,4.39279,4.44686,4.39279,4.44686,5796.0290025473,0
+JHX.US,D,20051102,000000,4.45363,4.52259,4.44551,4.52259,41277.321066303,0
+JHX.US,D,20051103,000000,4.39134,4.4191,4.39134,4.39134,91966.210454082,0
+JHX.US,D,20051104,000000,4.29463,4.29463,4.21231,4.2394,23166.539753849,0
+JHX.US,D,20051107,000000,4.45363,4.45363,4.4191,4.4191,39098.899177548,0
+JHX.US,D,20051108,000000,4.4399,4.4399,4.38486,4.4191,29701.805420117,0
+JHX.US,D,20051109,000000,4.32141,4.35014,4.32141,4.35014,8683.7045295032,0
+JHX.US,D,20051110,000000,4.21231,4.21231,4.12227,4.1775,12308.548925317,0
+JHX.US,D,20051111,000000,4.1775,4.1775,4.17063,4.17063,2168.0829144384,0
+JHX.US,D,20051114,000000,4.28776,4.31561,4.25323,4.25323,36944.256929722,0
+JHX.US,D,20051115,000000,4.26144,4.26144,4.2394,4.24346,14480.767429482,0
+JHX.US,D,20051116,000000,4.30846,4.34598,4.30846,4.31968,16658.155420807,0
+JHX.US,D,20051117,000000,4.4191,4.45363,4.32934,4.36001,39098.899177548,0
+JHX.US,D,20051118,000000,4.48845,4.48845,4.43303,4.45934,13035.378819856,0
+JHX.US,D,20051121,000000,4.48845,4.48845,4.40537,4.42065,23893.369648389,0
+JHX.US,D,20051122,000000,4.32267,4.33631,4.32267,4.33631,5073.3346977345,0
+JHX.US,D,20051123,000000,4.4191,4.4191,4.41495,4.41495,3625.8782932453,0
+JHX.US,D,20051125,000000,4.31561,4.39009,4.31561,4.3777,15203.461734295,0
+JHX.US,D,20051128,000000,4.2188,4.26029,4.1567,4.26029,23166.539753849,0
+JHX.US,D,20051129,000000,4.28118,4.29772,4.25071,4.26706,13758.07312467,0
+JHX.US,D,20051130,000000,4.26029,4.30187,4.26029,4.30187,1446.4225070574,0
+JHX.US,D,20051201,000000,4.53652,4.66632,4.53652,4.65385,67346.010911153,0
+JHX.US,D,20051202,000000,4.59185,4.59185,4.53652,4.57134,10863.160315692,0
+JHX.US,D,20051205,000000,4.52259,4.54203,4.52259,4.54203,5796.0290025473,0
+JHX.US,D,20051206,000000,4.56418,4.5753,4.55732,4.56544,7241.4176121729,0
+JHX.US,D,20051207,000000,4.52965,4.52965,4.51553,4.52965,8683.7045295032,0
+JHX.US,D,20051208,000000,4.47433,4.47433,4.3777,4.41195,47064.044991965,0
+JHX.US,D,20051209,000000,4.48845,4.50896,4.45363,4.49512,23893.369648389,0
+JHX.US,D,20051212,000000,4.4604,4.46195,4.4604,4.4604,3625.8782932453,0
+JHX.US,D,20051213,000000,4.42626,4.45363,4.42626,4.43303,24621.23344036,0
+JHX.US,D,20051214,000000,4.43429,4.51177,4.43429,4.49784,5073.3346977345,0
+JHX.US,D,20051215,000000,4.44387,4.47433,4.43303,4.43303,13758.07312467,0
+JHX.US,D,20051216,000000,4.4191,4.45363,4.4191,4.45363,3625.8782932453,0
+JHX.US,D,20051219,000000,4.40537,4.43303,4.39134,4.3983,4342.3692134675,0
+JHX.US,D,20051220,000000,4.3983,4.45363,4.3777,4.44977,18094.238953546,0
+JHX.US,D,20051221,000000,4.57134,4.60423,4.57134,4.57134,13035.378819856,0
+JHX.US,D,20051222,000000,4.55035,4.55732,4.51553,4.51553,13035.378819856,0
+JHX.US,D,20051223,000000,4.52569,4.52965,4.50199,4.50199,7962.0441221221,0
+JHX.US,D,20051227,000000,4.53652,4.53652,4.4811,4.48845,11587.922415367,0
+JHX.US,D,20051228,000000,4.52259,4.55732,4.49512,4.50896,13035.378819856,0
+JHX.US,D,20051229,000000,4.52965,4.52965,4.51031,4.52965,15203.461734295,0
+JHX.US,D,20051230,000000,4.50199,4.50199,4.45363,4.4842,17391.188699937,0
+JHX.US,D,20060103,000000,4.50335,4.55732,4.44686,4.53507,89072.331542536,0
+JHX.US,D,20060104,000000,4.53507,4.61806,4.52965,4.61806,19552.034332353,0
+JHX.US,D,20060105,000000,4.58362,4.59871,4.58362,4.59871,8683.7045295032,0
+JHX.US,D,20060106,000000,4.56418,4.59871,4.55732,4.57134,14480.767429482,0
+JHX.US,D,20060109,000000,4.54319,4.63876,4.54319,4.62628,28252.281220765,0
+JHX.US,D,20060110,000000,4.66101,4.68267,4.61255,4.6404,22447.981038764,0
+JHX.US,D,20060111,000000,4.6404,4.6404,4.60423,4.60423,9418.8056034973,0
+JHX.US,D,20060112,000000,4.58479,4.62057,4.57134,4.57134,5073.3346977345,0
+JHX.US,D,20060113,000000,4.61941,4.62357,4.58653,4.59185,17391.188699937,0
+JHX.US,D,20060117,000000,4.59746,4.59746,4.53652,4.56283,12308.548925317,0
+JHX.US,D,20060118,000000,4.49512,4.52965,4.47598,4.52965,8683.7045295032,0
+JHX.US,D,20060119,000000,4.55732,4.59871,4.55732,4.59185,2894.9128089783,0
+JHX.US,D,20060120,000000,4.58479,4.58479,4.5135,4.5135,7962.0441221221,0
+JHX.US,D,20060123,000000,4.58479,4.58479,4.55858,4.58479,3625.8782932453,0
+JHX.US,D,20060124,000000,4.59185,4.59185,4.59185,4.59185,1446.4225070574,0
+JHX.US,D,20060125,000000,4.52259,4.54494,4.52259,4.54494,2168.0829144384,0
+JHX.US,D,20060126,000000,4.61255,4.61255,4.58479,4.58479,4342.3692134675,0
+JHX.US,D,20060127,000000,4.62628,4.64669,4.62628,4.62773,12308.548925317,0
+JHX.US,D,20060130,000000,4.66217,4.69544,4.63295,4.63295,14480.767429482,0
+JHX.US,D,20060131,000000,4.6404,4.6404,4.60558,4.6141,10137.364318583,0
+JHX.US,D,20060201,000000,4.63295,4.6404,4.5934,4.6404,7962.0441221221,0
+JHX.US,D,20060202,000000,4.60558,4.61941,4.58759,4.58759,5796.0290025473,0
+JHX.US,D,20060203,000000,4.59185,4.59746,4.57666,4.57666,5073.3346977345,0
+JHX.US,D,20060206,000000,4.55732,4.55858,4.5135,4.5135,18827.272232677,0
+JHX.US,D,20060207,000000,4.50199,4.52105,4.48517,4.48517,9418.8056034973,0
+JHX.US,D,20060208,000000,4.4191,4.4191,4.4191,4.4191,7962.0441221221,0
+JHX.US,D,20060209,000000,4.35014,4.38486,4.32354,4.38486,8683.7045295032,0
+JHX.US,D,20060210,000000,4.28118,4.28224,4.26029,4.26029,13758.07312467,0
+JHX.US,D,20060213,000000,4.28118,4.30187,4.21347,4.26029,21000.524634275,0
+JHX.US,D,20060214,000000,4.35014,4.3983,4.35014,4.3983,5073.3346977345,0
+JHX.US,D,20060215,000000,4.38486,4.41495,4.35014,4.36261,26788.282457367,0
+JHX.US,D,20060217,000000,4.35014,4.36416,4.3486,4.3486,13758.07312467,0
+JHX.US,D,20060221,000000,4.28118,4.32267,4.28118,4.32267,13035.378819856,0
+JHX.US,D,20060222,000000,4.35691,4.44686,4.35691,4.40972,18094.238953546,0
+JHX.US,D,20060223,000000,4.4399,4.4399,4.4399,4.4399,8683.7045295032,0
+JHX.US,D,20060224,000000,4.44686,4.47433,4.4191,4.43303,12308.548925317,0
+JHX.US,D,20060227,000000,4.46775,4.50199,4.46775,4.50199,10863.160315692,0
+JHX.US,D,20060228,000000,4.55732,4.60558,4.53652,4.59185,18094.238953546,0
+JHX.US,D,20060301,000000,4.5934,4.5934,4.5934,4.5934,2168.0829144384,0
+JHX.US,D,20060302,000000,4.62628,4.62628,4.60558,4.62628,15937.528910857,0
+JHX.US,D,20060303,000000,4.61255,4.61255,4.55858,4.57376,21000.524634275,0
+JHX.US,D,20060306,000000,4.66101,4.6817,4.6404,4.6817,2168.0829144384,0
+JHX.US,D,20060307,000000,4.6404,4.6404,4.61941,4.61941,13758.07312467,0
+JHX.US,D,20060308,000000,4.77107,4.77107,4.74399,4.75744,49962.059493238,0
+JHX.US,D,20060309,000000,4.79197,4.83326,4.79197,4.81276,7962.0441221221,0
+JHX.US,D,20060310,000000,4.70085,4.70762,4.70085,4.70762,7241.4176121729,0
+JHX.US,D,20060313,000000,4.79883,4.79883,4.77107,4.77107,4342.3692134675,0
+JHX.US,D,20060314,000000,4.81953,4.81953,4.81953,4.81953,2168.0829144384,0
+JHX.US,D,20060315,000000,4.86663,4.915,4.84033,4.87456,26788.282457367,0
+JHX.US,D,20060316,000000,4.8736,4.915,4.85416,4.85416,5796.0290025473,0
+JHX.US,D,20060317,000000,4.90232,4.91374,4.90232,4.90658,2894.9128089783,0
+JHX.US,D,20060320,000000,4.69544,4.73538,4.60955,4.62057,149174.85704665,0
+JHX.US,D,20060321,000000,4.59185,4.59185,4.56989,4.56989,10137.364318583,0
+JHX.US,D,20060322,000000,4.58895,4.58895,4.57134,4.57134,90523.923536752,0
+JHX.US,D,20060323,000000,4.53652,4.56418,4.52259,4.54319,8683.7045295032,0
+JHX.US,D,20060324,000000,4.57134,4.59185,4.57134,4.57792,2894.9128089783,0
+JHX.US,D,20060327,000000,4.50896,4.53382,4.48845,4.52569,16658.155420807,0
+JHX.US,D,20060328,000000,4.55732,4.55732,4.55732,4.55732,725.79599710813,0
+JHX.US,D,20060329,000000,4.66101,4.70085,4.66101,4.70085,4342.3692134675,0
+JHX.US,D,20060330,000000,4.73538,4.75047,4.73538,4.73674,2168.0829144384,0
+JHX.US,D,20060331,000000,4.69544,4.69544,4.69544,4.69544,1446.4225070574,0
+JHX.US,D,20060403,000000,4.65385,4.73412,4.65385,4.6817,41277.321066303,0
+JHX.US,D,20060404,000000,4.6404,4.64669,4.61941,4.62889,10137.364318583,0
+JHX.US,D,20060405,000000,4.70917,4.73412,4.65385,4.72977,47799.146065959,0
+JHX.US,D,20060406,000000,4.84033,4.87234,4.81131,4.81131,18827.272232677,0
+JHX.US,D,20060407,000000,4.79883,4.81953,4.79883,4.81692,9418.8056034973,0
+JHX.US,D,20060410,000000,4.72977,4.78364,4.72977,4.78364,28967.738243555,0
+JHX.US,D,20060411,000000,4.81276,4.83326,4.81276,4.82679,7241.4176121729,0
+JHX.US,D,20060412,000000,4.79883,4.86248,4.79883,4.83326,8683.7045295032,0
+JHX.US,D,20060413,000000,4.7645,4.77668,4.75192,4.75192,6511.4860253376,0
+JHX.US,D,20060417,000000,4.80589,4.80589,4.73674,4.75744,22447.981038764,0
+JHX.US,D,20060418,000000,4.88869,4.95929,4.86402,4.95929,29701.805420117,0
+JHX.US,D,20060419,000000,5.04074,5.08222,5.04074,5.04885,26788.282457367,0
+JHX.US,D,20060420,000000,4.88869,4.91374,4.88869,4.91374,7241.4176121729,0
+JHX.US,D,20060421,000000,4.88472,4.91616,4.87456,4.91084,7962.0441221221,0
+JHX.US,D,20060424,000000,4.78229,4.78229,4.7645,4.7645,8683.7045295032,0
+JHX.US,D,20060425,000000,4.71604,4.7645,4.71169,4.74399,21000.524634275,0
+JHX.US,D,20060426,000000,4.86818,4.91616,4.86818,4.90097,10863.160315692,0
+JHX.US,D,20060427,000000,4.86818,4.90097,4.85667,4.90097,11587.922415367,0
+JHX.US,D,20060428,000000,4.97177,4.97177,4.93975,4.93975,1446.4225070574,0
+JHX.US,D,20060501,000000,4.97177,5.00591,4.93849,4.94362,7962.0441221221,0
+JHX.US,D,20060502,000000,4.80589,4.85967,4.80038,4.80038,26788.282457367,0
+JHX.US,D,20060503,000000,4.86518,4.88704,4.86518,4.88704,5073.3346977345,0
+JHX.US,D,20060504,000000,4.81276,4.85967,4.81276,4.81953,4342.3692134675,0
+JHX.US,D,20060505,000000,4.88869,4.90097,4.86112,4.86112,13758.07312467,0
+JHX.US,D,20060508,000000,4.90232,4.94681,4.89565,4.89565,5073.3346977345,0
+JHX.US,D,20060509,000000,4.95785,4.98531,4.94362,4.98531,15203.461734295,0
+JHX.US,D,20060510,000000,5.02961,5.07372,5.02961,5.05428,4342.3692134675,0
+JHX.US,D,20060511,000000,4.93705,4.93849,4.93288,4.93288,7241.4176121729,0
+JHX.US,D,20060512,000000,4.86112,4.86818,4.83326,4.83326,3625.8782932453,0
+JHX.US,D,20060515,000000,4.50199,4.54203,4.44686,4.44686,42718.574086202,0
+JHX.US,D,20060516,000000,4.49512,4.51989,4.4399,4.47433,8683.7045295032,0
+JHX.US,D,20060517,000000,4.47433,4.4811,4.32267,4.32267,42718.574086202,0
+JHX.US,D,20060518,000000,4.33631,4.3983,4.33631,4.3983,13035.378819856,0
+JHX.US,D,20060519,000000,4.41495,4.41495,4.41495,4.41495,725.79599710813,0
+JHX.US,D,20060522,000000,4.34598,4.38322,4.32267,4.35691,26061.452562828,0
+JHX.US,D,20060523,000000,4.41069,4.4811,4.41069,4.4811,19552.034332353,0
+JHX.US,D,20060524,000000,4.43303,4.46892,4.34327,4.40537,28967.738243555,0
+JHX.US,D,20060525,000000,4.54319,4.57134,4.52259,4.57134,4342.3692134675,0
+JHX.US,D,20060526,000000,4.4868,4.50199,4.4868,4.50199,5073.3346977345,0
+JHX.US,D,20060530,000000,4.4399,4.50199,4.4249,4.47181,42718.574086202,0
+JHX.US,D,20060531,000000,4.42887,4.4604,4.39134,4.44686,28252.281220765,0
+JHX.US,D,20060601,000000,4.39134,4.39134,4.31842,4.33351,15203.461734295,0
+JHX.US,D,20060602,000000,4.40682,4.40682,4.35014,4.39134,132516.70162584,0
+JHX.US,D,20060605,000000,4.40537,4.40537,4.37064,4.38718,141217.98241168,0
+JHX.US,D,20060606,000000,4.21764,4.25225,4.10978,4.14306,50686.821592915,0
+JHX.US,D,20060607,000000,4.10862,4.14858,4.10862,4.14858,5073.3346977345,0
+JHX.US,D,20060608,000000,4.05581,4.05581,4.01326,4.04634,20271.626944871,0
+JHX.US,D,20060609,000000,4.13871,4.15428,4.10138,4.12362,21727.354528814,0
+JHX.US,D,20060612,000000,4.12526,4.12526,4.00504,4.04634,8683.7045295032,0
+JHX.US,D,20060613,000000,3.8351,3.89981,3.8351,3.89294,21727.354528814,0
+JHX.US,D,20060614,000000,3.88327,3.99527,3.87669,3.9827,31134.787260562,0
+JHX.US,D,20060615,000000,4.07806,4.12932,4.07391,4.10302,150608.87278453,0
+JHX.US,D,20060616,000000,4.08793,4.08793,4.05872,4.06152,7962.0441221221,0
+JHX.US,D,20060619,000000,4.08793,4.08793,3.98937,3.98937,67346.010911153,0
+JHX.US,D,20060620,000000,3.93018,3.9827,3.93018,3.97719,3625.8782932453,0
+JHX.US,D,20060621,000000,3.87379,3.91509,3.8351,3.89294,13758.07312467,0
+JHX.US,D,20060622,000000,3.86673,3.93298,3.83355,3.83355,2894.9128089783,0
+JHX.US,D,20060623,000000,3.83355,3.83355,3.83249,3.83355,3625.8782932453,0
+JHX.US,D,20060626,000000,3.79747,3.79747,3.7703,3.79216,10863.160315692,0
+JHX.US,D,20060627,000000,3.7703,3.7703,3.73829,3.73829,20271.626944871,0
+JHX.US,D,20060628,000000,3.67454,3.68721,3.57676,3.63334,76755.511437764,0
+JHX.US,D,20060629,000000,3.68721,3.83907,3.68721,3.83907,60824.185911498,0
+JHX.US,D,20060630,000000,3.91509,3.96345,3.91093,3.93869,29701.805420117,0
+JHX.US,D,20060703,000000,3.93569,3.93569,3.85299,3.88481,8683.7045295032,0
+JHX.US,D,20060705,000000,3.86518,3.86518,3.86518,3.86518,4342.3692134675,0
+JHX.US,D,20060707,000000,3.89855,3.92863,3.89855,3.92863,5796.0290025473,0
+JHX.US,D,20060710,000000,3.96345,3.98435,3.96345,3.9827,8683.7045295032,0
+JHX.US,D,20060711,000000,3.82949,3.90126,3.80898,3.89585,9418.8056034973,0
+JHX.US,D,20060712,000000,3.92863,3.93994,3.91509,3.91509,3625.8782932453,0
+JHX.US,D,20060713,000000,3.85986,3.85986,3.77697,3.82949,12308.548925317,0
+JHX.US,D,20060714,000000,3.67338,3.67773,3.62124,3.67338,13035.378819856,0
+JHX.US,D,20060717,000000,3.62521,3.62521,3.55586,3.60857,12308.548925317,0
+JHX.US,D,20060718,000000,3.57676,3.63035,3.52153,3.59078,462717.69389994,0
+JHX.US,D,20060719,000000,3.5077,3.60973,3.5077,3.60973,3625.8782932453,0
+JHX.US,D,20060720,000000,3.59745,3.59745,3.59745,3.59745,2894.9128089783,0
+JHX.US,D,20060721,000000,3.54909,3.54909,3.52839,3.52839,6511.4860253376,0
+JHX.US,D,20060724,000000,3.57414,3.63334,3.57414,3.62638,44898.02987239,0
+JHX.US,D,20060725,000000,3.69669,3.69669,3.65539,3.65849,17391.188699937,0
+JHX.US,D,20060726,000000,3.62521,3.62521,3.61119,3.61119,1446.4225070574,0
+JHX.US,D,20060727,000000,3.7289,3.7289,3.72164,3.72164,2894.9128089783,0
+JHX.US,D,20060728,000000,3.65414,3.65414,3.65258,3.65258,2168.0829144384,0
+JHX.US,D,20060731,000000,3.65258,3.69418,3.64591,3.69418,7241.4176121729,0
+JHX.US,D,20060801,000000,3.62521,3.62909,3.61805,3.62909,2894.9128089783,0
+JHX.US,D,20060802,000000,3.59745,3.61961,3.59465,3.61961,10137.364318583,0
+JHX.US,D,20060803,000000,3.60442,3.60973,3.59891,3.60973,5796.0290025473,0
+JHX.US,D,20060804,000000,3.58246,3.58246,3.58246,3.58246,7241.4176121729,0
+JHX.US,D,20060807,000000,3.54909,3.57966,3.52839,3.55064,15937.528910857,0
+JHX.US,D,20060808,000000,3.61805,3.62909,3.59078,3.59078,24621.23344036,0
+JHX.US,D,20060809,000000,3.56022,3.56709,3.52279,3.52279,10863.160315692,0
+JHX.US,D,20060810,000000,3.47346,3.53274,3.45266,3.45373,100655.08447074,0
+JHX.US,D,20060811,000000,3.44009,3.48265,3.41794,3.45933,173072.36228477,0
+JHX.US,D,20060814,000000,3.43177,3.47481,3.43177,3.43864,12308.548925317,0
+JHX.US,D,20060815,000000,3.45266,3.47346,3.45266,3.45266,7241.4176121729,0
+JHX.US,D,20060816,000000,3.48574,3.49406,3.48574,3.49406,7241.4176121729,0
+JHX.US,D,20060817,000000,3.51999,3.54484,3.49406,3.49406,7241.4176121729,0
+JHX.US,D,20060818,000000,3.58488,3.59078,3.54629,3.56428,123102.03161207,0
+JHX.US,D,20060821,000000,3.62521,3.62521,3.56302,3.60973,49239.365188426,0
+JHX.US,D,20060822,000000,3.61805,3.68315,3.61805,3.67338,16658.155420807,0
+JHX.US,D,20060823,000000,3.68847,3.69128,3.62124,3.62638,61555.151395765,0
+JHX.US,D,20060824,000000,3.45779,3.51031,3.45779,3.51031,13758.07312467,0
+JHX.US,D,20060825,000000,3.52279,3.52839,3.47346,3.48574,25340.826052878,0
+JHX.US,D,20060828,000000,3.54213,3.55722,3.54213,3.55722,4342.3692134675,0
+JHX.US,D,20060829,000000,3.53526,3.53681,3.53526,3.53681,16658.155420807,0
+JHX.US,D,20060830,000000,3.54909,3.55586,3.52839,3.54213,10137.364318583,0
+JHX.US,D,20060831,000000,3.54213,3.55586,3.51999,3.53681,25340.826052878,0
+JHX.US,D,20060901,000000,3.5518,3.5518,3.50509,3.53681,15203.461734295,0
+JHX.US,D,20060905,000000,3.6846,3.75086,3.6846,3.7466,38377.238770166,0
+JHX.US,D,20060906,000000,3.63198,3.63198,3.56844,3.5931,144093.25116946,0
+JHX.US,D,20060907,000000,3.59078,3.59078,3.57414,3.59078,57203.477105411,0
+JHX.US,D,20060908,000000,3.52153,3.53274,3.50054,3.50054,44171.19997785,0
+JHX.US,D,20060911,000000,3.4662,3.47346,3.41097,3.46485,76021.444261202,0
+JHX.US,D,20060912,000000,3.34897,3.43709,3.34191,3.43564,173777.48033324,0
+JHX.US,D,20060913,000000,3.4662,3.49406,3.46205,3.49406,15937.528910857,0
+JHX.US,D,20060914,000000,3.48003,3.48003,3.45933,3.45933,4342.3692134675,0
+JHX.US,D,20060915,000000,3.52559,3.52559,3.50354,3.52153,9418.8056034973,0
+JHX.US,D,20060918,000000,3.54909,3.56709,3.53101,3.56302,9418.8056034973,0
+JHX.US,D,20060919,000000,3.59078,3.62521,3.59078,3.62521,18827.272232677,0
+JHX.US,D,20060920,000000,3.71488,3.71488,3.66903,3.71488,39812.288405475,0
+JHX.US,D,20060921,000000,3.7289,3.76875,3.72048,3.7466,26788.282457367,0
+JHX.US,D,20060922,000000,3.69253,3.73393,3.69253,3.73393,48514.603088749,0
+JHX.US,D,20060925,000000,3.7289,3.7289,3.70114,3.7232,9418.8056034973,0
+JHX.US,D,20060926,000000,3.7495,3.79747,3.7495,3.79747,28252.281220765,0
+JHX.US,D,20060927,000000,3.79747,3.85299,3.79747,3.85038,66612.977632023,0
+JHX.US,D,20060928,000000,3.79902,3.82514,3.79902,3.81691,28967.738243555,0
+JHX.US,D,20060929,000000,3.85135,3.86276,3.84312,3.84487,10137.364318583,0
+JHX.US,D,20061002,000000,3.89585,3.9205,3.88182,3.90803,5796.0290025473,0
+JHX.US,D,20061003,000000,3.84168,3.84168,3.79902,3.79902,39812.288405475,0
+JHX.US,D,20061004,000000,3.78819,3.80444,3.75763,3.7938,21727.354528814,0
+JHX.US,D,20061005,000000,3.80444,3.86518,3.80444,3.85299,7241.4176121729,0
+JHX.US,D,20061006,000000,3.75482,3.75482,3.72581,3.73829,8683.7045295032,0
+JHX.US,D,20061009,000000,3.76304,3.7909,3.76304,3.76304,5073.3346977345,0
+JHX.US,D,20061010,000000,3.85299,3.88046,3.85299,3.87523,13758.07312467,0
+JHX.US,D,20061011,000000,4.00504,4.03918,3.99788,4.009,36209.155855728,0
+JHX.US,D,20061012,000000,4.0709,4.14171,4.0709,4.13078,18827.272232677,0
+JHX.US,D,20061013,000000,4.05717,4.0709,4.05717,4.0709,10137.364318583,0
+JHX.US,D,20061016,000000,3.99102,4.05321,3.99102,4.05321,10137.364318583,0
+JHX.US,D,20061017,000000,4.0505,4.07236,4.03918,4.07236,21727.354528814,0
+JHX.US,D,20061018,000000,4.1125,4.12526,4.10302,4.12526,7962.0441221221,0
+JHX.US,D,20061019,000000,4.13726,4.20506,4.13726,4.18997,18827.272232677,0
+JHX.US,D,20061020,000000,4.1567,4.16637,4.12932,4.16637,11587.922415367,0
+JHX.US,D,20061023,000000,4.18427,4.18427,4.16367,4.16367,1446.4225070574,0
+JHX.US,D,20061024,000000,4.02158,4.03241,3.99247,4.03241,17391.188699937,0
+JHX.US,D,20061025,000000,3.85299,3.88481,3.84623,3.88481,25340.826052878,0
+JHX.US,D,20061026,000000,3.91509,3.9413,3.91509,3.9413,31134.787260562,0
+JHX.US,D,20061027,000000,4.03918,4.28118,4.03812,4.14306,209991.80567613,0
+JHX.US,D,20061030,000000,4.19161,4.19828,4.1567,4.19828,28252.281220765,0
+JHX.US,D,20061031,000000,4.19954,4.21347,4.19954,4.21347,2168.0829144384,0
+JHX.US,D,20061101,000000,4.30187,4.30187,4.26706,4.27295,7241.4176121729,0
+JHX.US,D,20061102,000000,4.34327,4.40131,4.34327,4.36416,15937.528910857,0
+JHX.US,D,20061106,000000,4.36261,4.39134,4.35556,4.3692,13758.07312467,0
+JHX.US,D,20061107,000000,4.3983,4.41784,4.3983,4.3983,47799.146065959,0
+JHX.US,D,20061108,000000,4.3486,4.3486,4.28224,4.30846,36209.155855728,0
+JHX.US,D,20061109,000000,4.24646,4.2687,4.22721,4.26029,53601.378453097,0
+JHX.US,D,20061110,000000,4.18175,4.2039,4.17469,4.1801,9418.8056034973,0
+JHX.US,D,20061113,000000,4.28776,4.32267,4.2867,4.32267,42718.574086202,0
+JHX.US,D,20061114,000000,4.4399,4.52259,4.4399,4.52259,55766.35967524,0
+JHX.US,D,20061115,000000,4.59185,4.65385,4.59185,4.62357,13758.07312467,0
+JHX.US,D,20061116,000000,4.47433,4.53382,4.47433,4.53121,31134.787260562,0
+JHX.US,D,20061117,000000,4.55732,4.59871,4.55732,4.59871,10137.364318583,0
+JHX.US,D,20061120,000000,4.47984,4.4842,4.45789,4.47017,44171.19997785,0
+JHX.US,D,20061121,000000,4.45363,4.49512,4.45363,4.49512,3625.8782932453,0
+JHX.US,D,20061122,000000,4.4604,4.48265,4.4604,4.47704,13035.378819856,0
+JHX.US,D,20061124,000000,4.49512,4.49512,4.49512,4.49512,725.79599710813,0
+JHX.US,D,20061127,000000,4.43303,4.43303,4.38486,4.40972,14480.767429482,0
+JHX.US,D,20061128,000000,4.37481,4.41195,4.37229,4.3983,25340.826052878,0
+JHX.US,D,20061129,000000,4.4635,4.54494,4.4635,4.53652,17391.188699937,0
+JHX.US,D,20061130,000000,4.54319,4.59185,4.54319,4.59185,11587.922415367,0
+JHX.US,D,20061201,000000,4.54319,4.55316,4.52259,4.5462,17391.188699937,0
+JHX.US,D,20061204,000000,4.52105,4.549,4.52105,4.52259,7241.4176121729,0
+JHX.US,D,20061205,000000,4.57376,4.57376,4.56418,4.56418,2168.0829144384,0
+JHX.US,D,20061206,000000,4.57134,4.61526,4.57134,4.60007,12308.548925317,0
+JHX.US,D,20061207,000000,4.61109,4.63614,4.58479,4.58479,6511.4860253376,0
+JHX.US,D,20061208,000000,4.50199,4.505,4.46775,4.46775,57203.477105411,0
+JHX.US,D,20061211,000000,4.53652,4.59185,4.53652,4.59185,80368.982961828,0
+JHX.US,D,20061213,000000,4.57792,4.57792,4.57792,4.57792,725.79599710813,0
+JHX.US,D,20061214,000000,4.83326,4.83326,4.77668,4.81953,50686.821592915,0
+JHX.US,D,20061215,000000,4.85009,4.85009,4.82795,4.83094,16658.155420807,0
+JHX.US,D,20061218,000000,4.81953,4.81953,4.78094,4.78229,15203.461734295,0
+JHX.US,D,20061219,000000,4.89149,4.95639,4.89149,4.93453,31856.447667943,0
+JHX.US,D,20061220,000000,5.0033,5.0033,5.0033,5.0033,2894.9128089783,0
+JHX.US,D,20061221,000000,4.95929,4.97302,4.93018,4.93018,39098.899177548,0
+JHX.US,D,20061222,000000,4.97418,4.97418,4.95929,4.95929,6511.4860253376,0
+JHX.US,D,20061226,000000,4.91761,4.94362,4.91616,4.94246,25340.826052878,0
+JHX.US,D,20061227,000000,5.04074,5.04074,5.04074,5.04074,725.79599710813,0
+JHX.US,D,20061228,000000,5.18011,5.20661,5.17034,5.18591,15203.461734295,0
+JHX.US,D,20061229,000000,5.18687,5.23137,5.12352,5.21454,28252.281220765,0
+JHX.US,D,20070103,000000,5.28921,5.28921,5.26,5.26,13758.07312467,0
+JHX.US,D,20070104,000000,5.17605,5.19655,5.17605,5.19114,11587.922415367,0
+JHX.US,D,20070105,000000,5.16076,5.16076,5.14006,5.15225,5073.3346977345,0
+JHX.US,D,20070108,000000,5.37607,5.37607,5.31697,5.372,19552.034332353,0
+JHX.US,D,20070109,000000,5.29491,5.29491,5.25729,5.27277,10137.364318583,0
+JHX.US,D,20070110,000000,5.14693,5.16076,5.12208,5.16076,5796.0290025473,0
+JHX.US,D,20070111,000000,5.18687,5.2216,5.18687,5.19936,10137.364318583,0
+JHX.US,D,20070112,000000,5.23553,5.25197,5.21058,5.25197,12308.548925317,0
+JHX.US,D,20070116,000000,5.372,5.372,5.34569,5.34569,6511.4860253376,0
+JHX.US,D,20070117,000000,5.32364,5.38573,5.32364,5.38573,8683.7045295032,0
+JHX.US,D,20070118,000000,5.3309,5.3309,5.28776,5.31262,3625.8782932453,0
+JHX.US,D,20070119,000000,5.25197,5.28214,5.24781,5.27964,8683.7045295032,0
+JHX.US,D,20070122,000000,5.25458,5.25458,5.21996,5.22731,5796.0290025473,0
+JHX.US,D,20070123,000000,5.27132,5.27132,5.25729,5.25729,6511.4860253376,0
+JHX.US,D,20070124,000000,5.23553,5.24781,5.21174,5.24084,20271.626944871,0
+JHX.US,D,20070125,000000,5.20661,5.21174,5.14577,5.14577,15203.461734295,0
+JHX.US,D,20070126,000000,5.12352,5.12352,5.0889,5.10428,8683.7045295032,0
+JHX.US,D,20070129,000000,5.04605,5.05137,4.96741,4.98125,49962.059493238,0
+JHX.US,D,20070130,000000,5.01288,5.07507,5.01288,5.07507,78201.933944822,0
+JHX.US,D,20070131,000000,5.08222,5.09577,5.08222,5.09577,5796.0290025473,0
+JHX.US,D,20070201,000000,5.06414,5.08328,5.06414,5.08328,4342.3692134675,0
+JHX.US,D,20070202,000000,5.08328,5.08328,5.05428,5.07226,5796.0290025473,0
+JHX.US,D,20070205,000000,5.1508,5.23553,5.1508,5.23379,99919.98339675,0
+JHX.US,D,20070206,000000,5.31697,5.35004,5.31697,5.34318,4342.3692134675,0
+JHX.US,D,20070207,000000,5.26851,5.26851,5.23553,5.24781,4342.3692134675,0
+JHX.US,D,20070209,000000,5.31948,5.36108,5.31262,5.34443,29701.805420117,0
+JHX.US,D,20070212,000000,5.32248,5.32248,5.28214,5.28214,14480.767429482,0
+JHX.US,D,20070213,000000,5.43004,5.47685,5.43004,5.47685,9418.8056034973,0
+JHX.US,D,20070215,000000,5.52385,5.55016,5.47549,5.55016,32590.514844506,0
+JHX.US,D,20070216,000000,5.49097,5.49097,5.37064,5.40393,13035.378819856,0
+JHX.US,D,20070220,000000,5.48265,5.52385,5.46457,5.48265,18094.238953546,0
+JHX.US,D,20070221,000000,5.3309,5.75889,5.3099,5.34443,8683.7045295032,0
+JHX.US,D,20070222,000000,5.3099,5.3099,5.198,5.20757,27507.875069885,0
+JHX.US,D,20070223,000000,5.31697,5.35827,5.31697,5.34443,12308.548925317,0
+JHX.US,D,20070226,000000,5.42017,5.42578,5.3925,5.39996,7962.0441221221,0
+JHX.US,D,20070227,000000,5.24781,5.25197,5.06414,5.15506,39812.288405475,0
+JHX.US,D,20070228,000000,5.17731,5.18687,5.11105,5.18687,36944.256929722,0
+JHX.US,D,20070301,000000,5.09131,5.10148,5.02825,5.10148,30411.059058317,0
+JHX.US,D,20070302,000000,4.9797,4.9797,4.87775,4.88298,34761.699451239,0
+JHX.US,D,20070305,000000,4.81953,4.85416,4.77282,4.81276,29701.805420117,0
+JHX.US,D,20070306,000000,4.70085,4.76576,4.69805,4.72165,5796.0290025473,0
+JHX.US,D,20070307,000000,4.92302,4.93018,4.91616,4.93018,7241.4176121729,0
+JHX.US,D,20070308,000000,4.94517,4.95639,4.94517,4.94517,3625.8782932453,0
+JHX.US,D,20070309,000000,4.93018,4.93018,4.88298,4.89565,2168.0829144384,0
+JHX.US,D,20070312,000000,4.89565,4.95639,4.89565,4.95639,5796.0290025473,0
+JHX.US,D,20070313,000000,4.79612,4.80879,4.74399,4.74399,15937.528910857,0
+JHX.US,D,20070314,000000,4.65105,4.67745,4.60259,4.67745,44171.19997785,0
+JHX.US,D,20070315,000000,4.73963,4.7645,4.73268,4.76179,13035.378819856,0
+JHX.US,D,20070316,000000,4.76981,4.77107,4.75608,4.77107,13035.378819856,0
+JHX.US,D,20070319,000000,4.79448,4.82108,4.78364,4.80464,15203.461734295,0
+JHX.US,D,20070320,000000,4.63044,4.67609,4.63044,4.67609,14480.767429482,0
+JHX.US,D,20070321,000000,4.5547,4.6582,4.51718,4.64669,25340.826052878,0
+JHX.US,D,20070322,000000,4.66101,4.73152,4.66101,4.73152,47799.146065959,0
+JHX.US,D,20070323,000000,4.75047,4.79757,4.75047,4.77668,11587.922415367,0
+JHX.US,D,20070326,000000,4.79332,4.80995,4.79332,4.79883,10863.160315692,0
+JHX.US,D,20070327,000000,4.70917,4.70917,4.63044,4.63044,37652.47667049,0
+JHX.US,D,20070328,000000,4.55171,4.55171,4.51989,4.51989,9418.8056034973,0
+JHX.US,D,20070329,000000,4.58362,4.58362,4.51553,4.51718,21000.524634275,0
+JHX.US,D,20070330,000000,4.64959,4.67039,4.64833,4.66497,26788.282457367,0
+JHX.US,D,20070402,000000,4.62889,4.65278,4.62889,4.65278,2168.0829144384,0
+JHX.US,D,20070403,000000,4.60143,4.60955,4.59871,4.60955,2894.9128089783,0
+JHX.US,D,20070404,000000,4.69544,4.70366,4.69544,4.70366,6511.4860253376,0
+JHX.US,D,20070405,000000,4.63876,4.64959,4.63876,4.64959,5796.0290025473,0
+JHX.US,D,20070409,000000,4.6373,4.65278,4.6373,4.64959,4342.3692134675,0
+JHX.US,D,20070410,000000,4.89991,4.94362,4.89691,4.93579,17391.188699937,0
+JHX.US,D,20070412,000000,4.85416,4.90388,4.81953,4.90388,15937.528910857,0
+JHX.US,D,20070413,000000,4.84438,4.84749,4.82369,4.83326,7962.0441221221,0
+JHX.US,D,20070416,000000,4.93705,4.93975,4.93288,4.93849,5796.0290025473,0
+JHX.US,D,20070417,000000,4.85542,4.88298,4.84749,4.86248,17391.188699937,0
+JHX.US,D,20070419,000000,5.33757,5.36485,5.26145,5.36378,91234.211072383,0
+JHX.US,D,20070420,000000,5.40489,5.40489,5.3925,5.40228,4342.3692134675,0
+JHX.US,D,20070423,000000,5.29491,5.29491,5.28214,5.28631,7241.4176121729,0
+JHX.US,D,20070424,000000,5.22731,5.23263,5.21454,5.23263,10863.160315692,0
+JHX.US,D,20070425,000000,5.27528,5.32635,5.26725,5.30865,9418.8056034973,0
+JHX.US,D,20070426,000000,5.27809,5.27809,5.24491,5.26,25340.826052878,0
+JHX.US,D,20070427,000000,5.17837,5.2659,5.17837,5.2659,115870.95297422,0
+JHX.US,D,20070430,000000,5.15796,5.15796,5.08078,5.08619,41277.321066303,0
+JHX.US,D,20070501,000000,5.03077,5.03358,4.98811,5.02516,15203.461734295,0
+JHX.US,D,20070502,000000,5.06839,5.11366,5.06839,5.1095,5073.3346977345,0
+JHX.US,D,20070503,000000,5.07081,5.2187,5.07081,5.14432,174514.6492021,0
+JHX.US,D,20070504,000000,5.15796,5.15796,5.12352,5.12352,5073.3346977345,0
+JHX.US,D,20070507,000000,5.23379,5.2808,5.23379,5.27964,16658.155420807,0
+JHX.US,D,20070508,000000,5.1508,5.17605,5.12208,5.15796,23893.369648389,0
+JHX.US,D,20070509,000000,5.26851,5.26851,5.22731,5.24781,4342.3692134675,0
+JHX.US,D,20070510,000000,5.39831,5.40625,5.29491,5.29491,36209.155855728,0
+JHX.US,D,20070511,000000,5.25062,5.2837,5.25062,5.27964,10137.364318583,0
+JHX.US,D,20070514,000000,5.29723,5.29723,5.28214,5.28214,7241.4176121729,0
+JHX.US,D,20070515,000000,5.20216,5.24491,5.20216,5.23553,23893.369648389,0
+JHX.US,D,20070516,000000,5.12352,5.13581,5.0654,5.08078,43451.607365333,0
+JHX.US,D,20070517,000000,5.1095,5.11521,5.1095,5.11521,17391.188699937,0
+JHX.US,D,20070518,000000,5.11657,5.11657,5.11657,5.11657,3625.8782932453,0
+JHX.US,D,20070521,000000,5.12468,5.17178,5.12468,5.17178,8683.7045295032,0
+JHX.US,D,20070522,000000,5.01288,5.07913,5.01288,5.05428,15203.461734295,0
+JHX.US,D,20070523,000000,5.05428,5.05428,4.97302,5.01017,49239.365188426,0
+JHX.US,D,20070524,000000,4.98667,4.99517,4.90232,4.91616,23166.539753849,0
+JHX.US,D,20070525,000000,5.07507,5.07507,5.02671,5.06124,8683.7045295032,0
+JHX.US,D,20070529,000000,5.42017,5.42017,5.31823,5.31823,34761.699451239,0
+JHX.US,D,20070530,000000,5.21705,5.2808,5.21705,5.2808,1446.4225070574,0
+JHX.US,D,20070531,000000,5.3309,5.34318,5.30439,5.31417,6511.4860253376,0
+JHX.US,D,20070601,000000,5.34318,5.34318,5.34154,5.34318,2894.9128089783,0
+JHX.US,D,20070604,000000,5.39996,5.42017,5.37336,5.40102,28967.738243555,0
+JHX.US,D,20070605,000000,5.40625,5.42017,5.40625,5.4107,7962.0441221221,0
+JHX.US,D,20070606,000000,5.49774,5.49774,5.4313,5.46872,5796.0290025473,0
+JHX.US,D,20070607,000000,5.52385,5.59272,5.4576,5.52385,27507.875069885,0
+JHX.US,D,20070608,000000,5.39996,5.44397,5.39996,5.44397,2894.9128089783,0
+JHX.US,D,20070611,000000,5.35827,5.39831,5.35827,5.372,4342.3692134675,0
+JHX.US,D,20070612,000000,5.23379,5.28631,5.20912,5.25729,26788.282457367,0
+JHX.US,D,20070613,000000,5.2808,5.34318,5.24781,5.24781,55766.35967524,0
+JHX.US,D,20070614,000000,5.28214,5.34154,5.28214,5.34154,3625.8782932453,0
+JHX.US,D,20070615,000000,5.40393,5.40393,5.40393,5.40393,1446.4225070574,0
+JHX.US,D,20070618,000000,5.5283,5.54175,5.48932,5.52927,86171.215348967,0
+JHX.US,D,20070619,000000,5.42017,5.46457,5.41349,5.45625,10137.364318583,0
+JHX.US,D,20070620,000000,5.39996,5.40625,5.36485,5.36485,10137.364318583,0
+JHX.US,D,20070621,000000,5.31697,5.33641,5.30284,5.30585,23166.539753849,0
+JHX.US,D,20070622,000000,5.31697,5.31697,5.27528,5.27528,5796.0290025473,0
+JHX.US,D,20070625,000000,5.26145,5.26145,5.24781,5.24781,2168.0829144384,0
+JHX.US,D,20070626,000000,5.21996,5.23137,5.11657,5.14577,18094.238953546,0
+JHX.US,D,20070627,000000,4.98947,4.99208,4.95785,4.98531,78927.72994193,0
+JHX.US,D,20070628,000000,5.1095,5.11657,5.08328,5.08328,4342.3692134675,0
+JHX.US,D,20070702,000000,5.18136,5.23785,5.18136,5.23785,5073.3346977345,0
+JHX.US,D,20070703,000000,5.25458,5.25458,5.25458,5.25458,725.79599710813,0
+JHX.US,D,20070705,000000,5.35547,5.35547,5.30439,5.33873,15203.461734295,0
+JHX.US,D,20070706,000000,5.38573,5.46872,5.38573,5.40779,25340.826052878,0
+JHX.US,D,20070709,000000,5.39677,5.39677,5.39677,5.39677,1446.4225070574,0
+JHX.US,D,20070710,000000,5.41214,5.41214,5.35827,5.35827,5796.0290025473,0
+JHX.US,D,20070711,000000,5.34705,5.3898,5.32916,5.3898,17391.188699937,0
+JHX.US,D,20070712,000000,5.34705,5.43004,5.28776,5.43004,18827.272232677,0
+JHX.US,D,20070713,000000,5.32094,5.32094,5.28921,5.28921,21727.354528814,0
+JHX.US,D,20070716,000000,5.38728,5.40489,5.38728,5.40393,2894.9128089783,0
+JHX.US,D,20070717,000000,5.3925,5.40228,5.3486,5.3841,21727.354528814,0
+JHX.US,D,20070718,000000,5.3015,5.32364,5.2808,5.29056,25340.826052878,0
+JHX.US,D,20070719,000000,5.40489,5.4399,5.40489,5.40924,21727.354528814,0
+JHX.US,D,20070720,000000,5.38177,5.38177,5.31533,5.32509,20271.626944871,0
+JHX.US,D,20070723,000000,5.31262,5.31262,5.28921,5.28921,10863.160315692,0
+JHX.US,D,20070724,000000,5.22827,5.22972,5.12759,5.14693,725563.37018598,0
+JHX.US,D,20070725,000000,5.05428,5.05428,5.02825,5.03783,5796.0290025473,0
+JHX.US,D,20070726,000000,4.83326,4.84865,4.68818,4.7466,33301.836277568,0
+JHX.US,D,20070727,000000,4.59185,4.60007,4.49648,4.50199,83264.929668239,0
+JHX.US,D,20070730,000000,4.47849,4.53914,4.4191,4.53652,62272.676213419,0
+JHX.US,D,20070731,000000,4.51553,4.51873,4.40537,4.41495,33301.836277568,0
+JHX.US,D,20070801,000000,4.28118,4.2867,4.23011,4.27295,10863.160315692,0
+JHX.US,D,20070802,000000,4.34598,4.39706,4.33631,4.39706,28252.281220765,0
+JHX.US,D,20070803,000000,4.35421,4.35421,4.26996,4.27702,15937.528910857,0
+JHX.US,D,20070806,000000,4.26996,4.31136,4.26996,4.31,16658.155420807,0
+JHX.US,D,20070807,000000,4.35014,4.35691,4.32141,4.35691,7241.4176121729,0
+JHX.US,D,20070808,000000,4.49242,4.58044,4.49242,4.58044,23166.539753849,0
+JHX.US,D,20070809,000000,4.46892,4.48845,4.39986,4.42887,39098.899177548,0
+JHX.US,D,20070810,000000,4.32141,4.39279,4.30584,4.36658,17391.188699937,0
+JHX.US,D,20070813,000000,4.40537,4.4191,4.36533,4.36533,15203.461734295,0
+JHX.US,D,20070814,000000,4.30846,4.30846,4.26029,4.26029,7241.4176121729,0
+JHX.US,D,20070815,000000,4.32354,4.38486,4.31271,4.31271,16658.155420807,0
+JHX.US,D,20070816,000000,3.88898,3.91509,3.83907,3.91509,13035.378819856,0
+JHX.US,D,20070817,000000,4.10862,4.20506,4.00745,4.07391,30411.059058317,0
+JHX.US,D,20070820,000000,4.1775,4.27702,4.11675,4.22576,24621.23344036,0
+JHX.US,D,20070821,000000,4.13319,4.1567,4.13319,4.1567,9418.8056034973,0
+JHX.US,D,20070822,000000,4.26706,4.33486,4.26706,4.31561,13758.07312467,0
+JHX.US,D,20070823,000000,4.4604,4.51031,4.45363,4.49107,29701.805420117,0
+JHX.US,D,20070824,000000,4.4399,4.5283,4.38874,4.5283,62272.676213419,0
+JHX.US,D,20070827,000000,4.63876,4.71169,4.62212,4.68692,18094.238953546,0
+JHX.US,D,20070828,000000,4.53914,4.53914,4.39009,4.39009,29701.805420117,0
+JHX.US,D,20070829,000000,4.40537,4.50896,4.40537,4.50896,13035.378819856,0
+JHX.US,D,20070830,000000,4.35014,4.4399,4.35014,4.43149,35483.35985862,0
+JHX.US,D,20070831,000000,4.56709,4.62483,4.56709,4.6168,14480.767429482,0
+JHX.US,D,20070904,000000,4.53121,4.61526,4.53121,4.61526,15937.528910857,0
+JHX.US,D,20070905,000000,4.47433,4.47433,4.44551,4.4635,11587.922415367,0
+JHX.US,D,20070906,000000,4.48845,4.53652,4.48845,4.52259,11587.922415367,0
+JHX.US,D,20070907,000000,4.41069,4.41069,4.40392,4.40392,2894.9128089783,0
+JHX.US,D,20070910,000000,4.46892,4.46892,4.39134,4.44686,11587.922415367,0
+JHX.US,D,20070911,000000,4.4811,4.4811,4.45934,4.45934,2894.9128089783,0
+JHX.US,D,20070912,000000,4.32267,4.35421,4.30439,4.34714,12308.548925317,0
+JHX.US,D,20070913,000000,4.3692,4.39434,4.36658,4.39434,7241.4176121729,0
+JHX.US,D,20070914,000000,4.32267,4.38486,4.32267,4.38486,9418.8056034973,0
+JHX.US,D,20070917,000000,4.3072,4.31968,4.28118,4.28118,14480.767429482,0
+JHX.US,D,20070918,000000,4.26996,4.4191,4.26996,4.40131,16658.155420807,0
+JHX.US,D,20070919,000000,4.4604,4.4604,4.4604,4.4604,725.79599710813,0
+JHX.US,D,20070920,000000,4.39134,4.39134,4.37636,4.37636,2894.9128089783,0
+JHX.US,D,20070921,000000,4.34173,4.34327,4.31561,4.31561,13758.07312467,0
+JHX.US,D,20070924,000000,4.28359,4.28359,4.23137,4.23137,16658.155420807,0
+JHX.US,D,20070925,000000,4.26144,4.26144,4.22576,4.26144,6511.4860253376,0
+JHX.US,D,20070926,000000,4.26454,4.31271,4.20786,4.31136,16658.155420807,0
+JHX.US,D,20070927,000000,4.32267,4.36804,4.32267,4.35014,7962.0441221221,0
+JHX.US,D,20070928,000000,4.33776,4.36416,4.3307,4.36416,7241.4176121729,0
+JHX.US,D,20071001,000000,4.45073,4.59185,4.45073,4.57792,31856.447667943,0
+JHX.US,D,20071002,000000,4.51989,4.5283,4.49242,4.5283,15937.528910857,0
+JHX.US,D,20071003,000000,4.5135,4.53121,4.48845,4.48845,14480.767429482,0
+JHX.US,D,20071004,000000,4.4162,4.45363,4.40682,4.45363,8683.7045295032,0
+JHX.US,D,20071005,000000,4.48991,4.48991,4.48991,4.48991,3625.8782932453,0
+JHX.US,D,20071008,000000,4.51428,4.52965,4.51428,4.5283,19552.034332353,0
+JHX.US,D,20071009,000000,4.59871,4.60007,4.59871,4.60007,6511.4860253376,0
+JHX.US,D,20071010,000000,4.61941,4.62773,4.58895,4.62773,15937.528910857,0
+JHX.US,D,20071011,000000,4.69408,4.74235,4.65675,4.66101,34042.106838722,0
+JHX.US,D,20071012,000000,4.58895,4.58895,4.57241,4.58044,3625.8782932453,0
+JHX.US,D,20071015,000000,4.55035,4.55035,4.45363,4.48991,29701.805420117,0
+JHX.US,D,20071016,000000,4.41069,4.41069,4.34173,4.3983,91234.211072383,0
+JHX.US,D,20071017,000000,4.39134,4.39134,4.29772,4.34327,23166.539753849,0
+JHX.US,D,20071018,000000,4.35691,4.38322,4.35691,4.3777,7962.0441221221,0
+JHX.US,D,20071019,000000,4.40266,4.4221,4.31136,4.31136,15937.528910857,0
+JHX.US,D,20071022,000000,4.24346,4.30846,4.23137,4.30846,65899.588404096,0
+JHX.US,D,20071023,000000,4.38874,4.41195,4.33631,4.38187,29701.805420117,0
+JHX.US,D,20071024,000000,4.31,4.35275,4.23417,4.35275,45619.690279771,0
+JHX.US,D,20071025,000000,4.3072,4.3072,4.25758,4.30052,20271.626944871,0
+JHX.US,D,20071026,000000,4.24916,4.25497,4.22721,4.23417,13035.378819856,0
+JHX.US,D,20071029,000000,4.25323,4.28776,4.25323,4.28776,26061.452562828,0
+JHX.US,D,20071030,000000,4.26996,4.32664,4.25903,4.29221,40551.525069196,0
+JHX.US,D,20071031,000000,4.17856,4.23137,4.13455,4.20786,70971.889204399,0
+JHX.US,D,20071101,000000,4.16367,4.16367,4.08377,4.08377,27507.875069885,0
+JHX.US,D,20071102,000000,4.12526,4.12526,4.05717,4.09461,97760.171661766,0
+JHX.US,D,20071105,000000,3.98435,4.0709,3.98435,4.06723,34042.106838722,0
+JHX.US,D,20071106,000000,4.06723,4.12526,4.06433,4.09054,7962.0441221221,0
+JHX.US,D,20071107,000000,3.99663,4.009,3.90648,3.90648,19552.034332353,0
+JHX.US,D,20071108,000000,4.02709,4.06578,3.95929,4.02158,55031.258601246,0
+JHX.US,D,20071109,000000,3.86673,3.87669,3.82949,3.85038,29701.805420117,0
+JHX.US,D,20071112,000000,3.80743,3.83655,3.75086,3.75086,20271.626944871,0
+JHX.US,D,20071113,000000,3.95088,4.00504,3.93569,4.00504,22447.981038764,0
+JHX.US,D,20071114,000000,4.06152,4.10862,4.01723,4.01723,21000.524634275,0
+JHX.US,D,20071115,000000,3.92205,3.92205,3.87523,3.88898,7962.0441221221,0
+JHX.US,D,20071116,000000,3.88898,3.93443,3.85445,3.88046,18094.238953546,0
+JHX.US,D,20071119,000000,4.07391,4.08638,4.03521,4.05321,34761.699451239,0
+JHX.US,D,20071120,000000,3.89585,3.91093,3.79747,3.8941,77487.510819464,0
+JHX.US,D,20071121,000000,3.79747,3.79747,3.75617,3.76749,27507.875069885,0
+JHX.US,D,20071123,000000,3.75617,3.78122,3.75617,3.78122,4342.3692134675,0
+JHX.US,D,20071126,000000,3.90126,3.90126,3.7938,3.83249,69513.05992816,0
+JHX.US,D,20071127,000000,3.79902,3.81982,3.74795,3.81982,30411.059058317,0
+JHX.US,D,20071128,000000,3.47733,3.84893,3.47733,3.83249,19909.762843749,0
+JHX.US,D,20071129,000000,3.7703,3.78673,3.73393,3.78122,15937.528910857,0
+JHX.US,D,20071130,000000,3.86673,3.87785,3.85299,3.85299,7962.0441221221,0
+JHX.US,D,20071203,000000,3.80599,3.80599,3.7523,3.76304,14480.767429482,0
+JHX.US,D,20071204,000000,3.67338,3.69128,3.67338,3.69128,7241.4176121729,0
+JHX.US,D,20071205,000000,3.69543,3.70801,3.68847,3.69669,7962.0441221221,0
+JHX.US,D,20071206,000000,3.75763,3.82669,3.75763,3.79902,18827.272232677,0
+JHX.US,D,20071207,000000,3.91509,3.93018,3.91509,3.92863,5073.3346977345,0
+JHX.US,D,20071210,000000,3.90126,3.95088,3.88752,3.93298,20271.626944871,0
+JHX.US,D,20071211,000000,4.03241,4.06578,3.90541,3.92205,72419.345608888,0
+JHX.US,D,20071212,000000,3.96461,3.97583,3.88752,3.88752,30411.059058317,0
+JHX.US,D,20071213,000000,3.90948,3.90948,3.85135,3.89294,32590.514844506,0
+JHX.US,D,20071214,000000,3.85135,3.86276,3.83355,3.86276,7241.4176121729,0
+JHX.US,D,20071217,000000,3.77146,3.77146,3.70114,3.70114,19552.034332353,0
+JHX.US,D,20071218,000000,3.7703,3.81846,3.74244,3.77542,38377.238770166,0
+JHX.US,D,20071219,000000,3.80444,3.81575,3.76613,3.7909,17391.188699937,0
+JHX.US,D,20071220,000000,3.84623,3.88752,3.84062,3.84893,13035.378819856,0
+JHX.US,D,20071221,000000,4.03521,4.06297,3.99102,4.0505,10137.364318583,0
+JHX.US,D,20071224,000000,3.99102,4.06578,3.99102,4.0476,18094.238953546,0
+JHX.US,D,20071226,000000,4.07642,4.07942,4.04218,4.04218,15937.528910857,0
+JHX.US,D,20071227,000000,4.01723,4.01723,3.98018,3.98018,20271.626944871,0
+JHX.US,D,20071228,000000,4.04073,4.04904,4.01723,4.0296,15203.461734295,0
+JHX.US,D,20071231,000000,3.88046,3.9205,3.85715,3.88898,16658.155420807,0
+JHX.US,D,20080102,000000,3.92757,3.93298,3.89168,3.89168,9418.8056034973,0
+JHX.US,D,20080103,000000,3.87523,3.90541,3.87523,3.88752,31134.787260562,0
+JHX.US,D,20080104,000000,3.85038,3.85038,3.74795,3.74795,15937.528910857,0
+JHX.US,D,20080107,000000,3.70946,3.70946,3.67338,3.67773,10137.364318583,0
+JHX.US,D,20080108,000000,3.67773,3.67773,3.58352,3.58352,76021.444261202,0
+JHX.US,D,20080109,000000,3.60442,3.69418,3.58759,3.6404,115138.95359252,0
+JHX.US,D,20080110,000000,3.54484,3.62232,3.54484,3.61805,43451.607365333,0
+JHX.US,D,20080111,000000,3.55877,3.57966,3.52279,3.53933,20271.626944871,0
+JHX.US,D,20080114,000000,3.58082,3.66506,3.58082,3.66506,34042.106838722,0
+JHX.US,D,20080115,000000,3.68035,3.69253,3.60703,3.60703,64453.165897039,0
+JHX.US,D,20080116,000000,3.56709,3.58352,3.48709,3.48709,18094.238953546,0
+JHX.US,D,20080117,000000,3.61119,3.61119,3.51602,3.51602,23166.539753849,0
+JHX.US,D,20080118,000000,3.49541,3.49541,3.41794,3.41929,17391.188699937,0
+JHX.US,D,20080122,000000,3.17624,3.41794,3.17624,3.41794,46352.723558901,0
+JHX.US,D,20080123,000000,3.35826,3.5341,3.35826,3.5341,74576.055651577,0
+JHX.US,D,20080124,000000,3.60152,3.79515,3.60152,3.70801,56470.443826281,0
+JHX.US,D,20080125,000000,3.56157,3.88182,3.56157,3.81691,11587.922415367,0
+JHX.US,D,20080128,000000,3.80898,3.92757,3.75346,3.92757,62998.472210527,0
+JHX.US,D,20080129,000000,3.86673,3.87669,3.83907,3.87214,10137.364318583,0
+JHX.US,D,20080130,000000,3.8941,3.96751,3.88327,3.9413,15937.528910857,0
+JHX.US,D,20080131,000000,3.77542,3.89855,3.77542,3.89855,19552.034332353,0
+JHX.US,D,20080201,000000,4.13591,4.2039,4.13591,4.19954,22447.981038764,0
+JHX.US,D,20080204,000000,4.2039,4.2215,4.19828,4.21638,57923.069717929,0
+JHX.US,D,20080205,000000,4.18997,4.18997,4.11521,4.11521,23166.539753849,0
+JHX.US,D,20080206,000000,3.8941,3.8941,3.85299,3.85299,10137.364318583,0
+JHX.US,D,20080207,000000,3.94972,3.94972,3.69543,3.72465,7241.4176121729,0
+JHX.US,D,20080208,000000,3.74244,3.78974,3.7232,3.7703,9418.8056034973,0
+JHX.US,D,20080211,000000,3.72745,3.7437,3.72745,3.7437,13758.07312467,0
+JHX.US,D,20080212,000000,3.79216,3.8116,3.76449,3.76449,10137.364318583,0
+JHX.US,D,20080213,000000,3.7289,3.7289,3.67609,3.71903,20271.626944871,0
+JHX.US,D,20080214,000000,3.83249,3.86402,3.76449,3.77416,16658.155420807,0
+JHX.US,D,20080215,000000,3.79747,3.81575,3.77146,3.79747,3625.8782932453,0
+JHX.US,D,20080219,000000,3.82949,3.90242,3.82949,3.86276,55766.35967524,0
+JHX.US,D,20080220,000000,3.7703,3.77968,3.69253,3.77968,25340.826052878,0
+JHX.US,D,20080221,000000,3.83907,3.84168,3.76749,3.77968,10137.364318583,0
+JHX.US,D,20080222,000000,3.72465,3.72465,3.66787,3.70946,28967.738243555,0
+JHX.US,D,20080225,000000,3.77833,3.88617,3.77833,3.88481,28967.738243555,0
+JHX.US,D,20080226,000000,3.87669,4.00349,3.87669,4.00349,13758.07312467,0
+JHX.US,D,20080227,000000,3.9827,4.01026,3.9827,4.01026,15937.528910857,0
+JHX.US,D,20080228,000000,4.03918,4.06723,4.03918,4.0476,22447.981038764,0
+JHX.US,D,20080229,000000,3.88046,3.88046,3.80328,3.80328,32590.514844506,0
+JHX.US,D,20080303,000000,3.88481,3.88481,3.68847,3.70511,9418.8056034973,0
+JHX.US,D,20080304,000000,3.70114,3.74795,3.65414,3.72745,29701.805420117,0
+JHX.US,D,20080305,000000,3.73829,3.7437,3.69128,3.69253,19552.034332353,0
+JHX.US,D,20080306,000000,3.73258,3.73258,3.64591,3.6639,14480.767429482,0
+JHX.US,D,20080307,000000,3.63749,3.68721,3.59078,3.6346,39098.899177548,0
+JHX.US,D,20080310,000000,3.56969,3.56969,3.45266,3.45663,25340.826052878,0
+JHX.US,D,20080311,000000,3.63749,3.66091,3.57821,3.65414,62272.676213419,0
+JHX.US,D,20080312,000000,3.7289,3.77542,3.71633,3.71633,19552.034332353,0
+JHX.US,D,20080313,000000,3.69988,3.7495,3.69988,3.72465,5073.3346977345,0
+JHX.US,D,20080314,000000,3.7523,3.81691,3.66091,3.71633,31134.787260562,0
+JHX.US,D,20080317,000000,3.62521,3.62521,3.5341,3.58913,34761.699451239,0
+JHX.US,D,20080318,000000,3.7025,3.76304,3.7025,3.76304,44171.19997785,0
+JHX.US,D,20080319,000000,3.73973,3.74535,3.6846,3.6846,43451.607365333,0
+JHX.US,D,20080320,000000,3.68605,3.71342,3.68605,3.70366,23166.539753849,0
+JHX.US,D,20080324,000000,3.7495,3.7523,3.7289,3.7523,14480.767429482,0
+JHX.US,D,20080325,000000,4.00504,4.00504,3.97719,4.00504,7962.0441221221,0
+JHX.US,D,20080326,000000,3.97032,4.03241,3.97032,4.02583,15937.528910857,0
+JHX.US,D,20080327,000000,4.03676,4.0476,4.03676,4.04073,2168.0829144384,0
+JHX.US,D,20080328,000000,4.03918,4.03918,3.94817,3.94817,14480.767429482,0
+JHX.US,D,20080331,000000,3.97293,3.97873,3.97293,3.97873,20271.626944871,0
+JHX.US,D,20080401,000000,4.06723,4.0918,3.99663,4.0918,20271.626944871,0
+JHX.US,D,20080402,000000,4.16492,4.20622,4.15515,4.20622,18094.238953546,0
+JHX.US,D,20080403,000000,4.18427,4.19828,4.17217,4.19828,35483.35985862,0
+JHX.US,D,20080404,000000,4.29221,4.29221,4.22576,4.22576,1446.4225070574,0
+JHX.US,D,20080407,000000,4.30584,4.35691,4.30584,4.35691,13758.07312467,0
+JHX.US,D,20080408,000000,4.21638,4.21638,4.21638,4.21638,8683.7045295032,0
+JHX.US,D,20080409,000000,4.11395,4.11395,4.04634,4.04634,23166.539753849,0
+JHX.US,D,20080410,000000,4.12526,4.12526,3.91925,3.93018,149174.85704665,0
+JHX.US,D,20080411,000000,3.93298,3.93298,3.86132,3.86132,38377.238770166,0
+JHX.US,D,20080414,000000,3.86132,3.86132,3.81431,3.81431,10137.364318583,0
+JHX.US,D,20080415,000000,3.84623,3.84623,3.81286,3.84062,21000.524634275,0
+JHX.US,D,20080416,000000,3.89585,4.00745,3.89585,4.00504,21000.524634275,0
+JHX.US,D,20080417,000000,3.93714,3.94401,3.93298,3.94401,4342.3692134675,0
+JHX.US,D,20080418,000000,3.90126,3.91925,3.87523,3.90803,12308.548925317,0
+JHX.US,D,20080421,000000,3.93569,3.96345,3.93569,3.96054,7962.0441221221,0
+JHX.US,D,20080422,000000,3.94817,3.94817,3.90648,3.90648,2894.9128089783,0
+JHX.US,D,20080423,000000,3.92863,3.92863,3.92863,3.92863,725.79599710813,0
+JHX.US,D,20080424,000000,3.92863,3.92863,3.87379,3.88182,23893.369648389,0
+JHX.US,D,20080425,000000,3.92611,3.92611,3.89855,3.91373,20271.626944871,0
+JHX.US,D,20080428,000000,3.90803,3.90803,3.89294,3.89294,9334.0260140915,0
+JHX.US,D,20080429,000000,3.80898,3.82514,3.79747,3.80038,17201.985469921,0
+JHX.US,D,20080430,000000,3.83249,3.90126,3.83249,3.86673,31134.787260562,0
+JHX.US,D,20080501,000000,3.79747,3.79747,3.75617,3.76449,90560.109946864,0
+JHX.US,D,20080502,000000,3.86673,3.91373,3.86673,3.91373,1471.23604542,0
+JHX.US,D,20080505,000000,3.88898,3.91509,3.88898,3.91509,2168.0829144384,0
+JHX.US,D,20080506,000000,3.92863,3.97583,3.92863,3.93569,10978.95682805,0
+JHX.US,D,20080507,000000,3.89739,3.90406,3.79747,3.80599,32688.735100524,0
+JHX.US,D,20080508,000000,3.80328,3.80328,3.77542,3.7938,3625.8782932453,0
+JHX.US,D,20080509,000000,3.76613,3.76613,3.73973,3.73973,8548.2639659402,0
+JHX.US,D,20080512,000000,3.86518,3.86518,3.78673,3.84168,22306.33709061,0
+JHX.US,D,20080513,000000,3.79747,3.79747,3.75086,3.7523,8314.6031463584,0
+JHX.US,D,20080514,000000,3.77833,3.83249,3.77833,3.80898,21727.354528814,0
+JHX.US,D,20080515,000000,3.7938,3.81846,3.77416,3.80328,23166.539753849,0
+JHX.US,D,20080516,000000,3.86673,3.86673,3.83249,3.86673,10253.160830943,0
+JHX.US,D,20080519,000000,3.79216,3.93443,3.79216,3.92205,29800.025676136,0
+JHX.US,D,20080520,000000,3.94972,3.94972,3.87079,3.87523,17025.189009088,0
+JHX.US,D,20080521,000000,4.00504,4.0296,4.00504,4.0296,10137.364318583,0
+JHX.US,D,20080522,000000,3.77146,3.77146,3.71342,3.71488,23166.539753849,0
+JHX.US,D,20080523,000000,3.65965,3.65965,3.62521,3.64194,10863.160315692,0
+JHX.US,D,20080527,000000,3.60548,3.62357,3.57676,3.58488,11808.142568336,0
+JHX.US,D,20080528,000000,3.64436,3.71903,3.64436,3.71903,25340.826052878,0
+JHX.US,D,20080529,000000,3.61119,3.68035,3.60548,3.68035,20050.37289447,0
+JHX.US,D,20080530,000000,3.62124,3.66255,3.61535,3.61805,14480.767429482,0
+JHX.US,D,20080602,000000,3.64591,3.64591,3.59078,3.62232,55176.004241695,0
+JHX.US,D,20080603,000000,3.64997,3.65849,3.5753,3.5753,101409.82959594,0
+JHX.US,D,20080604,000000,3.5753,3.57966,3.50615,3.57676,49186.636419405,0
+JHX.US,D,20080605,000000,3.57105,3.59745,3.56302,3.59204,21000.524634275,0
+JHX.US,D,20080606,000000,3.51196,3.51196,3.44009,3.44009,35483.35985862,0
+JHX.US,D,20080609,000000,3.41649,3.44851,3.38651,3.38651,13880.073021619,0
+JHX.US,D,20080610,000000,3.31977,3.41097,3.31977,3.39027,32823.141766656,0
+JHX.US,D,20080611,000000,3.36967,3.36967,3.34897,3.34897,13758.07312467,0
+JHX.US,D,20080612,000000,3.31155,3.32693,3.28688,3.28688,13001.260204608,0
+JHX.US,D,20080613,000000,3.3131,3.35033,3.3131,3.34897,8683.7045295032,0
+JHX.US,D,20080616,000000,3.34897,3.36678,3.32837,3.34627,20271.626944871,0
+JHX.US,D,20080617,000000,3.19151,3.2244,3.18862,3.19151,18094.238953546,0
+JHX.US,D,20080618,000000,3.17624,3.17624,3.12101,3.16241,13493.395382134,0
+JHX.US,D,20080619,000000,3.0976,3.10427,3.07961,3.0947,38500.272564548,0
+JHX.US,D,20080620,000000,3.05485,3.08097,3.05485,3.06878,30087.449162171,0
+JHX.US,D,20080623,000000,3.03802,3.03802,2.96383,2.99653,8175.0269930684,0
+JHX.US,D,20080624,000000,2.89468,2.93046,2.89468,2.90967,45040.707717975,0
+JHX.US,D,20080625,000000,2.99237,3.04914,2.99237,3.04914,11769.88836336,0
+JHX.US,D,20080626,000000,2.87088,2.89042,2.83519,2.83519,15203.461734295,0
+JHX.US,D,20080627,000000,2.86122,2.88636,2.8586,2.88491,13693.971483899,0
+JHX.US,D,20080630,000000,2.80463,2.83664,2.78258,2.78258,23676.251187715,0
+JHX.US,D,20080701,000000,2.76198,2.76198,2.67899,2.70665,19399.01751245,0
+JHX.US,D,20080702,000000,2.79216,2.79525,2.76198,2.76198,6511.4860253376,0
+JHX.US,D,20080703,000000,2.75656,2.75792,2.69292,2.70124,113808.32759782,0
+JHX.US,D,20080707,000000,2.70559,2.72213,2.63218,2.65278,29701.805420117,0
+JHX.US,D,20080708,000000,2.74409,2.7966,2.74108,2.77986,74393.055806152,0
+JHX.US,D,20080709,000000,2.77155,2.77155,2.67899,2.67899,28252.281220765,0
+JHX.US,D,20080710,000000,2.70124,2.70124,2.64591,2.64736,12308.548925317,0
+JHX.US,D,20080711,000000,2.67357,2.7024,2.63623,2.68866,24621.23344036,0
+JHX.US,D,20080714,000000,2.66516,2.67493,2.61525,2.61525,25574.48687246,0
+JHX.US,D,20080715,000000,2.60046,2.63759,2.60046,2.60471,15203.461734295,0
+JHX.US,D,20080716,000000,2.61032,2.68469,2.49957,2.61119,194776.97107009,0
+JHX.US,D,20080717,000000,2.79525,2.82823,2.79525,2.81585,12789.311231093,0
+JHX.US,D,20080718,000000,2.84738,2.86431,2.82698,2.83664,34042.106838722,0
+JHX.US,D,20080721,000000,2.9001,3.10582,2.9001,3.08938,21790.422272153,0
+JHX.US,D,20080722,000000,2.94855,2.94855,2.91528,2.94169,10863.160315692,0
+JHX.US,D,20080723,000000,3.12913,3.18726,3.10301,3.16521,29330.636242109,0
+JHX.US,D,20080724,000000,3.27963,3.27963,3.23562,3.23562,18094.238953546,0
+JHX.US,D,20080725,000000,3.11143,3.12516,3.06878,3.06878,34395.699760389,0
+JHX.US,D,20080728,000000,3.02554,3.02554,3.00648,3.00648,11587.922415367,0
+JHX.US,D,20080729,000000,2.97447,2.97447,2.9677,2.97341,10863.160315692,0
+JHX.US,D,20080730,000000,2.98685,3.01055,2.98685,3.01055,1446.4225070574,0
+JHX.US,D,20080731,000000,3.07961,3.07961,3.02728,3.02728,42003.117063412,0
+JHX.US,D,20080801,000000,3.05882,3.06307,2.97447,2.97447,53506.259889374,0
+JHX.US,D,20080804,000000,2.92205,2.96239,2.92205,2.93463,9418.8056034973,0
+JHX.US,D,20080805,000000,3.00513,3.0533,2.99653,3.05195,67239.51947568,0
+JHX.US,D,20080806,000000,3.00513,3.00513,2.97341,3.00388,9994.6864729976,0
+JHX.US,D,20080807,000000,2.94169,2.94429,2.9057,2.91373,17126.510957402,0
+JHX.US,D,20080808,000000,2.9263,2.96925,2.91112,2.96925,39362.543022651,0
+JHX.US,D,20080811,000000,2.94855,2.96093,2.93046,2.93046,21328.270120148,0
+JHX.US,D,20080812,000000,3.03802,3.03947,2.99826,3.00648,22447.981038764,0
+JHX.US,D,20080813,000000,2.85018,2.86557,2.84467,2.85328,25340.826052878,0
+JHX.US,D,20080814,000000,2.85018,2.87088,2.85018,2.86557,10535.414829818,0
+JHX.US,D,20080815,000000,2.87253,2.87253,2.87253,2.87253,725.79599710813,0
+JHX.US,D,20080818,000000,2.99237,2.99517,2.96093,2.9649,33301.836277568,0
+JHX.US,D,20080819,000000,2.88239,2.88239,2.79109,2.79109,77336.561794424,0
+JHX.US,D,20080820,000000,2.71381,2.71381,2.64736,2.66942,22447.981038764,0
+JHX.US,D,20080821,000000,2.61525,2.65278,2.61525,2.65278,24621.23344036,0
+JHX.US,D,20080822,000000,2.68595,2.7024,2.68595,2.7024,1446.4225070574,0
+JHX.US,D,20080825,000000,2.74263,2.74263,2.65568,2.65568,23166.539753849,0
+JHX.US,D,20080826,000000,2.7374,2.77155,2.71497,2.7553,52621.243687772,0
+JHX.US,D,20080827,000000,2.77445,2.80753,2.75114,2.80753,17391.188699937,0
+JHX.US,D,20080828,000000,2.85445,2.88742,2.85445,2.88742,14683.411326111,0
+JHX.US,D,20080829,000000,2.83123,2.84216,2.73441,2.73441,87929.874880421,0
+JHX.US,D,20080902,000000,2.85715,2.86962,2.83355,2.83355,14854.004402354,0
+JHX.US,D,20080903,000000,2.84361,2.84467,2.82533,2.82698,8683.7045295032,0
+JHX.US,D,20080904,000000,2.88742,2.88742,2.75656,2.78383,21727.354528814,0
+JHX.US,D,20080905,000000,2.77986,2.77986,2.69417,2.76198,36209.155855728,0
+JHX.US,D,20080908,000000,2.99517,2.99517,2.93878,2.98569,14480.767429482,0
+JHX.US,D,20080909,000000,2.83519,2.83519,2.72754,2.72754,23166.539753849,0
+JHX.US,D,20080910,000000,2.75656,2.75656,2.72339,2.72339,4692.8604428402,0
+JHX.US,D,20080911,000000,2.60306,2.6876,2.57821,2.67212,36944.256929722,0
+JHX.US,D,20080912,000000,2.78693,2.87389,2.7787,2.84071,105723.24968132,0
+JHX.US,D,20080915,000000,2.84622,2.87088,2.78258,2.78383,5796.0290025473,0
+JHX.US,D,20080916,000000,2.80753,2.88636,2.78693,2.87088,23166.539753849,0
+JHX.US,D,20080917,000000,2.80463,2.81014,2.71081,2.74525,53601.378453097,0
+JHX.US,D,20080918,000000,2.68315,2.68315,2.56457,2.62802,50686.821592915,0
+JHX.US,D,20080919,000000,2.9001,2.98569,2.9001,2.95794,28328.789630716,0
+JHX.US,D,20080922,000000,3.31454,3.31454,3.11143,3.22169,26061.452562828,0
+JHX.US,D,20080923,000000,3.17624,3.34897,3.17624,3.28408,36209.155855728,0
+JHX.US,D,20080924,000000,3.22169,3.22169,3.16908,3.16908,18094.238953546,0
+JHX.US,D,20080925,000000,3.19694,3.22846,3.12101,3.19422,87325.044882831,0
+JHX.US,D,20080926,000000,3.06878,3.13058,3.0561,3.06143,21000.524634275,0
+JHX.US,D,20080929,000000,2.97032,2.97032,2.85173,2.85173,13035.378819856,0
+JHX.US,D,20080930,000000,2.88239,2.88239,2.88239,2.88239,725.79599710813,0
+JHX.US,D,20081002,000000,3.02012,3.11143,2.77581,2.78112,66133.249223678,0
+JHX.US,D,20081003,000000,2.69417,2.76333,2.6668,2.6668,24621.23344036,0
+JHX.US,D,20081006,000000,2.51495,2.51495,2.20951,2.31184,10863.160315692,0
+JHX.US,D,20081007,000000,2.48439,2.56457,2.3216,2.3216,122404.15084563,0
+JHX.US,D,20081008,000000,2.14625,2.30603,2.14625,2.28272,81109.253522982,0
+JHX.US,D,20081009,000000,2.38631,2.41659,2.16269,2.20003,33301.836277568,0
+JHX.US,D,20081010,000000,1.93336,1.97756,1.87814,1.93336,5073.3346977345,0
+JHX.US,D,20081013,000000,2.15853,2.23727,2.15853,2.18997,38703.950358608,0
+JHX.US,D,20081014,000000,2.44173,2.44173,2.29258,2.34501,16863.901009731,0
+JHX.US,D,20081015,000000,2.27595,2.27595,2.07139,2.07139,15203.461734295,0
+JHX.US,D,20081016,000000,2.10601,2.26909,2.03841,2.26909,50686.821592915,0
+JHX.US,D,20081017,000000,2.20951,2.28543,2.11133,2.2304,30656.092749649,0
+JHX.US,D,20081020,000000,2.28688,2.34763,2.28688,2.34763,8683.7045295032,0
+JHX.US,D,20081021,000000,2.18474,2.19587,2.12951,2.12951,13035.378819856,0
+JHX.US,D,20081022,000000,2.11424,2.11424,2.07139,2.07961,7241.4176121729,0
+JHX.US,D,20081023,000000,1.98037,1.98859,1.93336,1.93336,9418.8056034973,0
+JHX.US,D,20081024,000000,2.20951,2.20951,1.8643,1.8643,31134.787260562,0
+JHX.US,D,20081027,000000,1.78151,1.78151,1.78151,1.78151,1446.4225070574,0
+JHX.US,D,20081028,000000,1.91963,2.05079,1.87969,2.05079,23430.183598953,0
+JHX.US,D,20081029,000000,2.06578,2.08648,2.02747,2.08648,13430.327638796,0
+JHX.US,D,20081030,000000,2.01219,2.05765,2.00223,2.05765,5818.7747460464,0
+JHX.US,D,20081031,000000,2.03841,2.04247,1.99159,1.99817,4592.5723919577,0
+JHX.US,D,20081103,000000,2.20825,2.2304,2.20264,2.2304,14480.767429482,0
+JHX.US,D,20081104,000000,2.4072,2.45962,2.37935,2.44444,29400.941267471,0
+JHX.US,D,20081106,000000,2.32286,2.32286,2.21512,2.21512,18458.170849532,0
+JHX.US,D,20081107,000000,2.18881,2.18881,2.18881,2.18881,2894.9128089783,0
+JHX.US,D,20081110,000000,2.38061,2.38061,2.32567,2.3365,14183.00496913,0
+JHX.US,D,20081111,000000,2.20825,2.24693,2.16414,2.24693,12308.548925317,0
+JHX.US,D,20081112,000000,2.15418,2.15418,2.08522,2.08522,1446.4225070574,0
+JHX.US,D,20081113,000000,1.98588,2.11133,1.96945,2.11133,37919.222207889,0
+JHX.US,D,20081114,000000,2.11308,2.11308,2.05765,2.05765,2894.9128089783,0
+JHX.US,D,20081117,000000,1.93453,2.01065,1.93453,1.95677,16658.155420807,0
+JHX.US,D,20081118,000000,1.8643,1.8643,1.8643,1.8643,5220.148133047,0
+JHX.US,D,20081119,000000,1.50798,1.53149,1.47771,1.47906,15449.529323058,0
+JHX.US,D,20081120,000000,1.55363,1.5785,1.47056,1.49,26788.282457367,0
+JHX.US,D,20081121,000000,1.60441,1.62946,1.47355,1.61834,38323.476103714,0
+JHX.US,D,20081124,000000,1.68073,1.7789,1.68073,1.73576,10137.364318583,0
+JHX.US,D,20081125,000000,1.65016,1.66003,1.59764,1.63672,21000.524634275,0
+JHX.US,D,20081126,000000,1.60751,1.65596,1.54261,1.6489,103970.79353446,0
+JHX.US,D,20081128,000000,1.68199,1.69582,1.66825,1.69582,9418.8056034973,0
+JHX.US,D,20081201,000000,1.61177,1.62105,1.61177,1.61177,5073.3346977345,0
+JHX.US,D,20081202,000000,1.58556,1.59223,1.57327,1.57327,17391.188699937,0
+JHX.US,D,20081203,000000,1.59367,1.62105,1.55924,1.62105,27507.875069885,0
+JHX.US,D,20081204,000000,1.68905,1.80927,1.68905,1.69437,61555.151395765,0
+JHX.US,D,20081205,000000,1.77309,1.83684,1.74824,1.83684,50106.805133687,0
+JHX.US,D,20081208,000000,1.87243,1.97892,1.87243,1.97892,18094.238953546,0
+JHX.US,D,20081209,000000,1.9471,1.9471,1.87814,1.91131,16658.155420807,0
+JHX.US,D,20081210,000000,1.95948,1.95948,1.95271,1.95271,7241.4176121729,0
+JHX.US,D,20081211,000000,1.86991,1.89458,1.84099,1.84099,10137.364318583,0
+JHX.US,D,20081212,000000,1.73576,1.73576,1.71942,1.71942,5073.3346977345,0
+JHX.US,D,20081216,000000,1.77726,1.85077,1.77309,1.85077,7085.2990999744,0
+JHX.US,D,20081217,000000,1.88365,1.88926,1.85598,1.86015,11722.329081498,0
+JHX.US,D,20081218,000000,2.06055,2.06055,1.84099,1.84516,27223.553276146,0
+JHX.US,D,20081219,000000,2.02873,2.02873,1.96664,1.96664,23893.369648389,0
+JHX.US,D,20081222,000000,1.89864,1.95445,1.89864,1.94855,47799.146065959,0
+JHX.US,D,20081223,000000,1.95125,1.96258,1.84516,1.94855,55223.563523556,0
+JHX.US,D,20081226,000000,1.99817,2.00368,1.99817,2.00368,1446.4225070574,0
+JHX.US,D,20081229,000000,2.00223,2.00929,2.00223,2.00929,5813.6052588875,0
+JHX.US,D,20081230,000000,2.08957,2.20138,2.07564,2.09915,36209.155855728,0
+JHX.US,D,20081231,000000,2.18629,2.27857,2.18629,2.25651,33301.836277568,0
+JHX.US,D,20090102,000000,2.22218,2.2802,2.22053,2.2802,126869.55385348,0
+JHX.US,D,20090105,000000,2.1832,2.21657,2.16114,2.21657,55766.35967524,0
+JHX.US,D,20090106,000000,2.2331,2.29258,2.2331,2.29258,14480.767429482,0
+JHX.US,D,20090107,000000,2.22633,2.23572,2.22353,2.22353,9418.8056034973,0
+JHX.US,D,20090108,000000,2.18793,2.24384,2.18793,2.24384,37307.154928276,0
+JHX.US,D,20090109,000000,2.24278,2.24278,2.18881,2.18881,1734.8798905234,0
+JHX.US,D,20090112,000000,2.15273,2.15273,2.10466,2.10466,7962.0441221221,0
+JHX.US,D,20090115,000000,2.02873,2.02873,1.98588,1.98588,6357.4353080027,0
+JHX.US,D,20090120,000000,1.93336,1.93336,1.84516,1.84516,11587.922415367,0
+JHX.US,D,20090121,000000,1.9087,1.93453,1.9087,1.93453,37977.120464069,0
+JHX.US,D,20090122,000000,1.83393,1.83393,1.83393,1.83393,3625.8782932453,0
+JHX.US,D,20090123,000000,1.76874,1.81614,1.76227,1.81614,2894.9128089783,0
+JHX.US,D,20090126,000000,1.83268,1.83268,1.81333,1.81333,5796.0290025473,0
+JHX.US,D,20090127,000000,1.84516,1.84516,1.84516,1.84516,10137.364318583,0
+JHX.US,D,20090130,000000,1.72744,1.72744,1.71652,1.71652,7241.4176121729,0
+JHX.US,D,20090203,000000,1.69437,1.69437,1.69437,1.69437,2168.0829144384,0
+JHX.US,D,20090204,000000,1.64079,1.65171,1.61834,1.65171,5073.3346977345,0
+JHX.US,D,20090205,000000,1.55363,1.56746,1.54667,1.56746,5073.3346977345,0
+JHX.US,D,20090206,000000,1.58556,1.6198,1.58556,1.61834,6511.4860253376,0
+JHX.US,D,20090209,000000,1.65858,1.65858,1.65858,1.65858,725.79599710813,0
+JHX.US,D,20090210,000000,1.61583,1.61583,1.54667,1.55074,15937.528910857,0
+JHX.US,D,20090211,000000,1.50527,1.50527,1.50527,1.50527,5073.3346977345,0
+JHX.US,D,20090212,000000,1.5785,1.63092,1.5785,1.63092,10863.160315692,0
+JHX.US,D,20090217,000000,1.49706,1.49706,1.49706,1.49706,725.79599710813,0
+JHX.US,D,20090218,000000,1.45682,1.45827,1.43196,1.43196,14817.817992242,0
+JHX.US,D,20090219,000000,1.50112,1.50112,1.45962,1.45962,2971.4212189299,0
+JHX.US,D,20090220,000000,1.32721,1.4308,1.29964,1.39347,47118.841555849,0
+JHX.US,D,20090223,000000,1.3836,1.3836,1.37818,1.37818,1446.4225070574,0
+JHX.US,D,20090224,000000,1.43351,1.43351,1.37537,1.41978,3625.8782932453,0
+JHX.US,D,20090225,000000,1.45962,1.45962,1.43196,1.43196,5424.859824539,0
+JHX.US,D,20090227,000000,1.44047,1.44047,1.42239,1.42239,2894.9128089783,0
+JHX.US,D,20090303,000000,1.38108,1.38108,1.31483,1.32567,4342.3692134675,0
+JHX.US,D,20090304,000000,1.30903,1.32567,1.30903,1.32567,5220.148133047,0
+JHX.US,D,20090306,000000,1.37403,1.37403,1.29539,1.29539,19412.458179063,0
+JHX.US,D,20090309,000000,1.32024,1.35323,1.32024,1.34356,10863.160315692,0
+JHX.US,D,20090310,000000,1.39066,1.39066,1.39066,1.39066,725.79599710813,0
+JHX.US,D,20090311,000000,1.5372,1.54522,1.47491,1.54522,28177.840605677,0
+JHX.US,D,20090312,000000,1.57975,1.5869,1.54667,1.5869,12308.548925317,0
+JHX.US,D,20090313,000000,1.73722,1.73848,1.7289,1.73848,12264.091335751,0
+JHX.US,D,20090317,000000,1.67918,1.70674,1.65703,1.70674,3625.8782932453,0
+JHX.US,D,20090319,000000,1.99817,2.02312,1.85077,2.02312,60107.694991276,0
+JHX.US,D,20090320,000000,1.95445,1.95445,1.95445,1.95445,725.79599710813,0
+JHX.US,D,20090323,000000,1.95009,2.00223,1.95009,2.00223,7449.2309959603,0
+JHX.US,D,20090324,000000,1.98588,1.98588,1.98588,1.98588,12006.650875237,0
+JHX.US,D,20090327,000000,1.94043,1.94043,1.90425,1.90425,10722.55026497,0
+JHX.US,D,20090330,000000,1.9265,1.96518,1.87668,1.96518,42765.099470632,0
+JHX.US,D,20090331,000000,1.99585,2.01626,1.95948,1.95948,14916.038248261,0
+JHX.US,D,20090403,000000,2.13773,2.16821,2.13773,2.16821,15937.528910857,0
+JHX.US,D,20090407,000000,2.17071,2.17071,2.15011,2.15011,4809.6908526311,0
+JHX.US,D,20090408,000000,2.20951,2.20951,2.14199,2.14199,1446.4225070574,0
+JHX.US,D,20090409,000000,2.363,2.363,2.363,2.363,1446.4225070574,0
+JHX.US,D,20090413,000000,2.51079,2.5548,2.51079,2.5548,4342.3692134675,0
+JHX.US,D,20090414,000000,2.47877,2.47877,2.41407,2.41659,8049.9254038233,0
+JHX.US,D,20090415,000000,2.34327,2.35865,2.28272,2.35865,89874.635949595,0
+JHX.US,D,20090417,000000,2.39453,2.39453,2.32818,2.32818,4342.3692134675,0
+JHX.US,D,20090420,000000,2.28543,2.28543,2.22498,2.22633,7241.4176121729,0
+JHX.US,D,20090421,000000,2.17236,2.17382,2.16269,2.16269,26788.282457367,0
+JHX.US,D,20090423,000000,2.06462,2.10997,2.06462,2.08522,26788.282457367,0
+JHX.US,D,20090424,000000,2.14035,2.16269,2.14035,2.16269,3625.8782932453,0
+JHX.US,D,20090427,000000,2.07284,2.15708,2.07284,2.12797,65915.096865572,0
+JHX.US,D,20090428,000000,2.09915,2.15708,2.09915,2.15582,30411.059058317,0
+JHX.US,D,20090429,000000,2.21512,2.24132,2.21512,2.24132,2894.9128089783,0
+JHX.US,D,20090430,000000,2.28969,2.28969,2.25244,2.25244,12018.023746987,0
+JHX.US,D,20090504,000000,2.31725,2.38505,2.31725,2.38505,8359.0607359249,0
+JHX.US,D,20090505,000000,2.49822,2.55335,2.49822,2.50769,10137.364318583,0
+JHX.US,D,20090506,000000,2.49957,2.6225,2.49957,2.59359,13035.378819856,0
+JHX.US,D,20090507,000000,2.48555,2.48555,2.4249,2.4249,8683.7045295032,0
+JHX.US,D,20090508,000000,2.49822,2.54096,2.48032,2.54096,71506.414176628,0
+JHX.US,D,20090511,000000,2.44841,2.44841,2.44841,2.44841,7962.0441221221,0
+JHX.US,D,20090512,000000,2.46078,2.46078,2.46078,2.46078,725.79599710813,0
+JHX.US,D,20090513,000000,2.40565,2.40565,2.34763,2.34917,2168.0829144384,0
+JHX.US,D,20090514,000000,2.2537,2.2537,2.2537,2.2537,74576.055651577,0
+JHX.US,D,20090515,000000,2.31184,2.33921,2.25128,2.25128,17391.188699937,0
+JHX.US,D,20090520,000000,2.39743,2.40304,2.39743,2.40304,3625.8782932453,0
+JHX.US,D,20090521,000000,2.26212,2.26212,2.21908,2.21908,6511.4860253376,0
+JHX.US,D,20090522,000000,2.2744,2.2744,2.2744,2.2744,4342.3692134675,0
+JHX.US,D,20090526,000000,2.27857,2.36851,2.27857,2.36851,2168.0829144384,0
+JHX.US,D,20090527,000000,2.4042,2.428,2.31444,2.34501,356999.61370577,0
+JHX.US,D,20090528,000000,2.34763,2.38505,2.3159,2.3159,4728.0129555207,0
+JHX.US,D,20090529,000000,2.34917,2.36445,2.34917,2.36445,39812.288405475,0
+JHX.US,D,20090601,000000,2.5548,2.5548,2.47597,2.47597,4498.4877256659,0
+JHX.US,D,20090602,000000,2.50634,2.5811,2.50634,2.5811,6511.4860253376,0
+JHX.US,D,20090603,000000,2.56882,2.56882,2.52859,2.52859,2894.9128089783,0
+JHX.US,D,20090604,000000,2.44976,2.44976,2.39453,2.39453,4342.3692134675,0
+JHX.US,D,20090605,000000,2.41659,2.41659,2.41659,2.41659,7241.4176121729,0
+JHX.US,D,20090608,000000,2.33418,2.41552,2.33418,2.41552,7962.0441221221,0
+JHX.US,D,20090609,000000,2.35149,2.39076,2.31328,2.39076,17150.290598333,0
+JHX.US,D,20090610,000000,2.428,2.428,2.3602,2.3602,1446.4225070574,0
+JHX.US,D,20090612,000000,2.428,2.43863,2.363,2.363,12504.989437355,0
+JHX.US,D,20090615,000000,2.21221,2.21221,2.21221,2.21221,2168.0829144384,0
+JHX.US,D,20090616,000000,2.30913,2.36136,2.26628,2.26628,3480.0987553646,0
+JHX.US,D,20090617,000000,2.2802,2.2802,2.23727,2.23727,3112.0312696517,0
+JHX.US,D,20090618,000000,2.21086,2.21086,2.16269,2.16269,2168.0829144384,0
+JHX.US,D,20090622,000000,2.23456,2.23456,2.22895,2.23456,2753.2688608247,0
+JHX.US,D,20090623,000000,2.23572,2.23572,2.23572,2.23572,725.79599710813,0
+JHX.US,D,20090624,000000,2.32693,2.32693,2.32693,2.32693,725.79599710813,0
+JHX.US,D,20090625,000000,2.25244,2.29258,2.25244,2.29258,2894.9128089783,0
+JHX.US,D,20090626,000000,2.35487,2.41659,2.31184,2.31184,13089.141486309,0
+JHX.US,D,20090701,000000,2.31184,2.31184,2.31184,2.31184,1446.4225070574,0
+JHX.US,D,20090702,000000,2.24964,2.24964,2.24964,2.24964,725.79599710813,0
+JHX.US,D,20090706,000000,2.15418,2.15418,2.15418,2.15418,725.79599710813,0
+JHX.US,D,20090708,000000,2.09488,2.09488,2.09488,2.09488,2168.0829144384,0
+JHX.US,D,20090709,000000,2.01626,2.01626,2.00223,2.00223,4342.3692134675,0
+JHX.US,D,20090714,000000,2.06722,2.06722,2.06722,2.06722,725.79599710813,0
+JHX.US,D,20090716,000000,2.248,2.25931,2.20825,2.25931,9418.8056034973,0
+JHX.US,D,20090717,000000,2.30197,2.30197,2.21908,2.21908,13758.07312467,0
+JHX.US,D,20090720,000000,2.4072,2.4072,2.4072,2.4072,2168.0829144384,0
+JHX.US,D,20090721,000000,2.57579,2.57579,2.57405,2.57405,6511.4860253376,0
+JHX.US,D,20090722,000000,2.60616,2.60616,2.60046,2.60046,2894.9128089783,0
+JHX.US,D,20090723,000000,2.65404,2.7994,2.65404,2.7966,13062.260153083,0
+JHX.US,D,20090724,000000,2.80898,2.88491,2.80327,2.88491,29412.314139219,0
+JHX.US,D,20090727,000000,2.88239,2.88336,2.81585,2.81585,6511.4860253376,0
+JHX.US,D,20090728,000000,2.87389,2.91808,2.87389,2.91808,8683.7045295032,0
+JHX.US,D,20090729,000000,2.91373,2.91373,2.8173,2.8173,18827.272232677,0
+JHX.US,D,20090803,000000,2.93463,3.01325,2.93463,3.01325,5073.3346977345,0
+JHX.US,D,20090804,000000,3.03395,3.04373,2.97177,2.97177,16371.765832204,0
+JHX.US,D,20090805,000000,2.91373,2.91373,2.86557,2.88742,5541.6902343299,0
+JHX.US,D,20090806,000000,2.88636,2.88636,2.88636,2.88636,725.79599710813,0
+JHX.US,D,20090807,000000,2.9001,2.9001,2.9001,2.9001,725.79599710813,0
+JHX.US,D,20090810,000000,2.93307,2.93307,2.93307,2.93307,4342.3692134675,0
+JHX.US,D,20090811,000000,2.9001,2.92756,2.9001,2.9001,133202.17562311,0
+JHX.US,D,20090812,000000,2.88636,2.9001,2.83519,2.88075,12308.548925317,0
+JHX.US,D,20090813,000000,3.1568,3.28949,3.13474,3.20796,63530.929387892,0
+JHX.US,D,20090814,000000,3.20525,3.20525,3.17624,3.19017,9418.8056034973,0
+JHX.US,D,20090817,000000,3.22324,3.42364,3.19267,3.33505,158134.61219044,0
+JHX.US,D,20090818,000000,3.97719,4.21231,3.97293,4.09866,2016319.1782226,0
+JHX.US,D,20090819,000000,3.94285,4.03676,3.86673,3.96345,216507.42729119,0
+JHX.US,D,20090820,000000,3.87214,3.99382,3.8116,3.93714,36526.562367284,0
+JHX.US,D,20090821,000000,3.84168,3.88898,3.84062,3.87785,39812.288405475,0
+JHX.US,D,20090824,000000,4.14306,4.23291,4.08793,4.14577,141328.60943689,0
+JHX.US,D,20090825,000000,4.19161,4.19954,4.05321,4.05321,36633.053802757,0
+JHX.US,D,20090826,000000,4.06723,4.06723,3.96606,3.96606,219832.44143179,0
+JHX.US,D,20090827,000000,4.14306,4.24646,4.08793,4.24646,84050.69171639,0
+JHX.US,D,20090828,000000,4.14306,4.14306,4.06578,4.07391,14480.767429482,0
+JHX.US,D,20090831,000000,3.97447,3.98435,3.90126,3.98435,34137.225402445,0
+JHX.US,D,20090901,000000,3.98435,4.07806,3.96606,3.96606,72566.159044201,0
+JHX.US,D,20090902,000000,3.90242,3.96751,3.90242,3.90242,13540.954663996,0
+JHX.US,D,20090903,000000,4.00349,4.05717,3.93298,3.97719,28172.671118518,0
+JHX.US,D,20090904,000000,3.96606,4.05321,3.96606,4.05321,10137.364318583,0
+JHX.US,D,20090908,000000,4.28776,4.33486,4.27393,4.30294,35846.257857174,0
+JHX.US,D,20090909,000000,4.29356,4.29356,4.29356,4.29356,2894.9128089783,0
+JHX.US,D,20090910,000000,4.31136,4.36261,4.31136,4.36261,2894.9128089783,0
+JHX.US,D,20090911,000000,4.38486,4.40972,4.31136,4.31696,16528.918241835,0
+JHX.US,D,20090914,000000,4.16367,4.23698,4.16367,4.2188,13758.07312467,0
+JHX.US,D,20090915,000000,4.21231,4.25323,4.21231,4.25323,12205.159182139,0
+JHX.US,D,20090916,000000,4.3809,4.39706,4.3307,4.39706,6013.1474632207,0
+JHX.US,D,20090917,000000,4.34714,4.38187,4.29772,4.33196,8905.9924773354,0
+JHX.US,D,20090918,000000,4.33196,4.4191,4.33196,4.41784,34429.818375638,0
+JHX.US,D,20090921,000000,4.33196,4.43149,4.33196,4.41784,12766.565487594,0
+JHX.US,D,20090922,000000,4.49784,4.5547,4.49784,4.5547,112239.90519382,0
+JHX.US,D,20090923,000000,4.57134,4.57134,4.48991,4.54319,83440.692231641,0
+JHX.US,D,20090924,000000,4.58217,4.59185,4.52965,4.57134,8683.7045295032,0
+JHX.US,D,20090925,000000,4.45934,4.55732,4.43004,4.43004,22306.33709061,0
+JHX.US,D,20090928,000000,4.57134,4.6582,4.54494,4.54494,27507.875069885,0
+JHX.US,D,20090929,000000,4.68692,4.7231,4.66758,4.70917,18935.831463013,0
+JHX.US,D,20090930,000000,4.74071,4.7645,4.69408,4.69805,21756.303656903,0
+JHX.US,D,20091001,000000,4.55732,4.55732,4.42626,4.50896,8683.7045295032,0
+JHX.US,D,20091002,000000,4.31271,4.34714,4.27151,4.34714,5796.0290025473,0
+JHX.US,D,20091005,000000,4.33631,4.45499,4.30052,4.42626,17391.188699937,0
+JHX.US,D,20091006,000000,4.55035,4.70085,4.55035,4.68566,23698.996931215,0
+JHX.US,D,20091007,000000,4.53256,4.59185,4.50199,4.51553,45965.012021985,0
+JHX.US,D,20091008,000000,4.65385,4.75047,4.65385,4.73674,15849.647629156,0
+JHX.US,D,20091009,000000,4.74071,4.79197,4.73412,4.74399,5876.673002226,0
+JHX.US,D,20091012,000000,4.88298,4.93705,4.85667,4.85667,6593.1639224481,0
+JHX.US,D,20091013,000000,4.91084,4.91616,4.86818,4.91616,2894.9128089783,0
+JHX.US,D,20091014,000000,4.83094,4.99943,4.81692,4.99943,4342.3692134675,0
+JHX.US,D,20091015,000000,5.0212,5.12633,5.0212,5.04605,20459.796277454,0
+JHX.US,D,20091016,000000,5.02264,5.05031,4.95929,5.04489,13035.378819856,0
+JHX.US,D,20091019,000000,4.96462,4.96741,4.91374,4.91374,12358.176002042,0
+JHX.US,D,20091020,000000,4.90232,4.90232,4.75744,4.76179,23717.607084987,0
+JHX.US,D,20091021,000000,4.73152,4.88037,4.72977,4.84749,21323.100632989,0
+JHX.US,D,20091022,000000,4.77804,4.7879,4.71875,4.71875,6662.4350503772,0
+JHX.US,D,20091023,000000,4.77804,4.83326,4.75047,4.75047,9418.8056034973,0
+JHX.US,D,20091026,000000,4.73538,4.76304,4.56825,4.56989,38791.831640309,0
+JHX.US,D,20091027,000000,4.46195,4.46195,4.36533,4.40266,10909.685700122,0
+JHX.US,D,20091028,000000,4.36658,4.36658,4.27151,4.27151,7674.6206360879,0
+JHX.US,D,20091029,000000,4.45073,4.45789,4.43564,4.44551,10781.48241858,0
+JHX.US,D,20091030,000000,4.44251,4.44251,4.23553,4.24084,40324.067634205,0
+JHX.US,D,20091102,000000,4.32354,4.4191,4.30584,4.33776,17763.391775377,0
+JHX.US,D,20091103,000000,4.34714,4.37636,4.34714,4.37636,6511.4860253376,0
+JHX.US,D,20091104,000000,4.48845,4.56418,4.48845,4.50896,10746.3299059,0
+JHX.US,D,20091105,000000,4.50625,4.51553,4.45363,4.51553,3625.8782932453,0
+JHX.US,D,20091106,000000,4.45789,4.55858,4.45789,4.55858,12567.023283261,0
+JHX.US,D,20091109,000000,4.79332,4.87234,4.79332,4.87234,5796.0290025473,0
+JHX.US,D,20091110,000000,4.74506,4.74506,4.69959,4.69959,2398.6420417249,0
+JHX.US,D,20091111,000000,4.75318,4.79612,4.75318,4.77107,6152.7236165107,0
+JHX.US,D,20091112,000000,4.86925,4.90939,4.84168,4.90939,19644.051203781,0
+JHX.US,D,20091113,000000,4.86112,4.92302,4.7908,4.92302,12308.548925317,0
+JHX.US,D,20091116,000000,5.00427,5.06268,4.99779,5.06268,18198.662594156,0
+JHX.US,D,20091117,000000,5.01162,5.01162,4.89826,4.97177,16005.766141355,0
+JHX.US,D,20091118,000000,4.96055,4.96867,4.84865,4.90097,34885.767143053,0
+JHX.US,D,20091119,000000,4.80995,4.80995,4.55732,4.63614,23277.166779049,0
+JHX.US,D,20091120,000000,4.66758,4.67329,4.62212,4.67329,31786.142642582,0
+JHX.US,D,20091123,000000,4.97302,5.12208,4.97177,5.12208,44735.707975601,0
+JHX.US,D,20091124,000000,4.99073,4.99943,4.90522,4.91374,44171.19997785,0
+JHX.US,D,20091125,000000,5.11366,5.20352,5.11366,5.20216,26834.807841797,0
+JHX.US,D,20091127,000000,4.98231,4.99943,4.94943,4.97719,3625.8782932453,0
+JHX.US,D,20091130,000000,5.01994,5.14006,4.99634,5.10573,55766.35967524,0
+JHX.US,D,20091201,000000,5.18843,5.25855,5.16473,5.24781,39755.424046727,0
+JHX.US,D,20091202,000000,5.20061,5.28214,5.13581,5.28214,13035.378819856,0
+JHX.US,D,20091203,000000,5.34569,5.51167,5.34569,5.44116,34165.140633103,0
+JHX.US,D,20091204,000000,5.38845,5.42578,5.22286,5.22286,27333.146403915,0
+JHX.US,D,20091207,000000,5.23379,5.27528,5.15661,5.18011,21205.236325766,0
+JHX.US,D,20091208,000000,5.12885,5.16473,5.08328,5.11521,5796.0290025473,0
+JHX.US,D,20091209,000000,5.16473,5.24491,5.06946,5.07661,12472.938616969,0
+JHX.US,D,20091210,000000,5.17034,5.20912,5.17034,5.17034,2894.9128089783,0
+JHX.US,D,20091211,000000,5.19655,5.19655,5.17034,5.17731,3181.3023975808,0
+JHX.US,D,20091214,000000,5.17731,5.21996,5.06675,5.17837,38569.543692477,0
+JHX.US,D,20091215,000000,5.09577,5.09577,4.98531,4.98531,16005.766141355,0
+JHX.US,D,20091216,000000,4.96741,4.99779,4.88869,4.99779,74293.801652701,0
+JHX.US,D,20091217,000000,4.93705,4.96316,4.91084,4.96316,3421.1666017533,0
+JHX.US,D,20091218,000000,4.90232,4.91228,4.7879,4.80715,29191.060088819,0
+JHX.US,D,20091221,000000,4.91374,5.04885,4.90232,4.96316,33301.836277568,0
+JHX.US,D,20091222,000000,4.95929,5.04074,4.91616,5.03358,76729.66400197,0
+JHX.US,D,20091223,000000,5.09577,5.16473,5.09577,5.15506,7095.6380742922,0
+JHX.US,D,20091224,000000,5.14693,5.14693,5.06946,5.06946,1446.4225070574,0
+JHX.US,D,20091228,000000,5.09577,5.12633,5.05428,5.12633,6047.2660784693,0
+JHX.US,D,20091229,000000,5.21174,5.21996,5.11811,5.21996,10863.160315692,0
+JHX.US,D,20091230,000000,5.15225,5.15225,5.15225,5.15225,1446.4225070574,0
+JHX.US,D,20091231,000000,5.22402,5.2808,5.16222,5.27528,5419.6903373801,0
+JHX.US,D,20100104,000000,5.35547,5.41891,5.35547,5.41475,5796.0290025473,0
+JHX.US,D,20100105,000000,5.3898,5.3898,5.30024,5.38177,9418.8056034973,0
+JHX.US,D,20100106,000000,5.25729,5.25729,5.15931,5.20061,11406.990364806,0
+JHX.US,D,20100107,000000,5.2422,5.2422,5.2422,5.2422,2168.0829144384,0
+JHX.US,D,20100108,000000,5.25458,5.25458,5.25458,5.25458,725.79599710813,0
+JHX.US,D,20100111,000000,5.38728,5.52385,5.38728,5.50751,19353.526025452,0
+JHX.US,D,20100112,000000,5.50751,5.59059,5.50751,5.53353,15203.461734295,0
+JHX.US,D,20100113,000000,5.69235,5.69235,5.57493,5.57493,1594.2698398016,0
+JHX.US,D,20100114,000000,5.62329,5.62329,5.59166,5.59272,2894.9128089783,0
+JHX.US,D,20100115,000000,5.54059,5.54059,5.41349,5.44802,72925.955350459,0
+JHX.US,D,20100119,000000,5.39396,5.44397,5.34705,5.44397,42003.117063412,0
+JHX.US,D,20100120,000000,5.12885,5.12885,4.94362,4.99943,58658.170791923,0
+JHX.US,D,20100121,000000,4.93975,4.97845,4.66217,4.75472,45760.300330493,0
+JHX.US,D,20100122,000000,4.7908,4.97177,4.7908,4.90658,77845.239330858,0
+JHX.US,D,20100125,000000,5.10689,5.10689,4.87891,4.87891,32987.531458308,0
+JHX.US,D,20100126,000000,4.85667,4.96867,4.85667,4.96867,6821.655254871,0
+JHX.US,D,20100127,000000,4.93579,4.93579,4.81692,4.92883,14549.00465998,0
+JHX.US,D,20100128,000000,4.89826,4.89826,4.75192,4.76304,9767.2290380065,0
+JHX.US,D,20100129,000000,4.69959,4.69959,4.58362,4.58362,13721.886714558,0
+JHX.US,D,20100201,000000,4.62628,4.67745,4.59456,4.64669,3009.6754239057,0
+JHX.US,D,20100202,000000,4.63876,4.80715,4.63876,4.74071,45689.995305132,0
+JHX.US,D,20100203,000000,4.79883,4.84033,4.75192,4.7852,31007.617876453,0
+JHX.US,D,20100204,000000,4.67329,4.67329,4.44977,4.44977,15743.156193684,0
+JHX.US,D,20100205,000000,4.48845,4.50335,4.44251,4.50335,11951.854311353,0
+JHX.US,D,20100208,000000,4.4162,4.4162,4.40537,4.40537,1446.4225070574,0
+JHX.US,D,20100209,000000,4.51177,4.6373,4.51177,4.61941,15058.716093846,0
+JHX.US,D,20100210,000000,4.505,4.505,4.47181,4.49377,7241.4176121729,0
+JHX.US,D,20100211,000000,4.65955,4.81817,4.64833,4.78665,36268.088009339,0
+JHX.US,D,20100212,000000,4.62889,4.64669,4.62889,4.64669,3625.8782932453,0
+JHX.US,D,20100216,000000,4.71333,4.71333,4.67174,4.70511,6081.384693718,0
+JHX.US,D,20100217,000000,4.75192,4.80995,4.68035,4.68035,8444.8742227624,0
+JHX.US,D,20100218,000000,4.72716,4.91374,4.72716,4.91374,107984.38336462,0
+JHX.US,D,20100219,000000,4.7024,4.78229,4.7024,4.77416,7687.0274052692,0
+JHX.US,D,20100222,000000,4.69805,4.84313,4.69805,4.77107,70854.024897176,0
+JHX.US,D,20100223,000000,4.6817,4.7024,4.5753,4.66352,74377.547344675,0
+JHX.US,D,20100224,000000,4.68403,4.82243,4.68403,4.79197,107397.12962337,0
+JHX.US,D,20100225,000000,4.52569,4.61255,4.4811,4.61255,33501.378481901,0
+JHX.US,D,20100226,000000,4.57792,4.60558,4.55316,4.58653,27597.824146449,0
+JHX.US,D,20100301,000000,4.69263,4.69263,4.55732,4.65385,6076.2152065591,0
+JHX.US,D,20100302,000000,4.6141,4.62357,4.6141,4.62357,1446.4225070574,0
+JHX.US,D,20100303,000000,4.6582,4.68692,4.64446,4.64534,7962.0441221221,0
+JHX.US,D,20100304,000000,4.59456,4.64669,4.55732,4.55732,36240.172778682,0
+JHX.US,D,20100305,000000,4.6966,4.75608,4.6966,4.75318,15203.461734295,0
+JHX.US,D,20100308,000000,4.73152,4.74399,4.6552,4.72977,12499.819950196,0
+JHX.US,D,20100309,000000,4.74902,4.81817,4.68403,4.79197,17829.561211011,0
+JHX.US,D,20100310,000000,4.76179,4.81817,4.74506,4.75608,20271.626944871,0
+JHX.US,D,20100311,000000,4.73412,4.74071,4.72426,4.73538,15122.817734617,0
+JHX.US,D,20100312,000000,4.6582,4.65955,4.64833,4.64833,3625.8782932453,0
+JHX.US,D,20100315,000000,4.65675,4.7466,4.60955,4.60955,8872.9077595185,0
+JHX.US,D,20100316,000000,4.6552,4.7231,4.63044,4.7231,17525.595366069,0
+JHX.US,D,20100317,000000,4.82929,4.915,4.82679,4.87456,37194.460108212,0
+JHX.US,D,20100318,000000,4.97719,4.97719,4.92302,4.95368,23893.369648389,0
+JHX.US,D,20100319,000000,4.81131,4.81131,4.64446,4.64446,22787.099396386,0
+JHX.US,D,20100322,000000,4.71333,4.72426,4.67464,4.72426,13758.07312467,0
+JHX.US,D,20100323,000000,4.71604,4.72977,4.68818,4.72977,7241.4176121729,0
+JHX.US,D,20100324,000000,4.72977,4.72977,4.67464,4.6817,4161.4371629063,0
+JHX.US,D,20100325,000000,4.65675,4.67174,4.62773,4.63179,9418.8056034973,0
+JHX.US,D,20100326,000000,4.55171,4.55171,4.48265,4.49648,11587.922415367,0
+JHX.US,D,20100329,000000,4.51989,4.52105,4.45363,4.50054,241925.79565146,0
+JHX.US,D,20100330,000000,4.5135,4.61806,4.5135,4.56544,127449.5703127,0
+JHX.US,D,20100331,000000,4.55171,4.55858,4.55171,4.55606,8168.8236084777,0
+JHX.US,D,20100401,000000,4.56825,4.56825,4.56825,4.56825,10137.364318583,0
+JHX.US,D,20100405,000000,4.57134,4.57134,4.53652,4.57134,3625.8782932453,0
+JHX.US,D,20100406,000000,4.64534,4.71468,4.6347,4.71468,16125.698243441,0
+JHX.US,D,20100407,000000,4.73268,4.73268,4.66352,4.66352,18094.238953546,0
+JHX.US,D,20100408,000000,4.61941,4.69544,4.61941,4.69544,2168.0829144384,0
+JHX.US,D,20100409,000000,4.66632,4.69544,4.65385,4.69544,40551.525069196,0
+JHX.US,D,20100412,000000,4.66352,4.67464,4.64959,4.65385,9802.3815506869,0
+JHX.US,D,20100413,000000,4.64669,4.64669,4.57792,4.58653,105939.33424456,0
+JHX.US,D,20100414,000000,4.549,4.66101,4.54203,4.66101,15937.528910857,0
+JHX.US,D,20100415,000000,4.62357,4.64534,4.62357,4.6373,4042.5389582519,0
+JHX.US,D,20100416,000000,4.6373,4.6404,4.48845,4.48845,11587.922415367,0
+JHX.US,D,20100419,000000,4.55316,4.55732,4.41349,4.45789,15011.156811984,0
+JHX.US,D,20100420,000000,4.47279,4.53256,4.47279,4.51428,5073.3346977345,0
+JHX.US,D,20100421,000000,4.6552,4.65955,4.56989,4.56989,8683.7045295032,0
+JHX.US,D,20100422,000000,4.6373,4.6373,4.52414,4.62357,4375.4539312844,0
+JHX.US,D,20100423,000000,4.64446,4.77804,4.64446,4.73963,44640.589411878,0
+JHX.US,D,20100426,000000,4.75047,4.80589,4.73538,4.74399,15732.817219366,0
+JHX.US,D,20100427,000000,4.7231,4.7231,4.6404,4.6404,6511.4860253376,0
+JHX.US,D,20100428,000000,4.66101,4.70762,4.65955,4.67464,219403.3739976,0
+JHX.US,D,20100429,000000,4.78364,4.84584,4.77668,4.83607,232449.09179178,0
+JHX.US,D,20100430,000000,4.92457,4.93705,4.85416,4.89691,71670.803868281,0
+JHX.US,D,20100503,000000,5.10428,5.10428,5.05428,5.07081,7122.5194075184,0
+JHX.US,D,20100504,000000,4.97593,4.97593,4.87621,4.94246,59183.390687266,0
+JHX.US,D,20100505,000000,4.80173,4.80173,4.75608,4.75608,1704.8968650019,0
+JHX.US,D,20100506,000000,4.64137,4.66352,4.19828,4.40827,19223.254949047,0
+JHX.US,D,20100507,000000,4.5283,4.59185,4.50199,4.58479,13758.07312467,0
+JHX.US,D,20100510,000000,4.82369,4.84438,4.78229,4.78229,19217.051564458,0
+JHX.US,D,20100511,000000,4.74786,4.78364,4.72165,4.73538,6293.3336672325,0
+JHX.US,D,20100512,000000,4.738,4.738,4.738,4.738,1446.4225070574,0
+JHX.US,D,20100513,000000,4.69263,4.74786,4.69263,4.71169,3625.8782932453,0
+JHX.US,D,20100514,000000,4.62628,4.64959,4.61941,4.64959,6638.6554094463,0
+JHX.US,D,20100517,000000,4.66497,4.66497,4.6404,4.6404,3625.8782932453,0
+JHX.US,D,20100518,000000,4.67464,4.67464,4.56418,4.56418,20271.626944871,0
+JHX.US,D,20100519,000000,4.43429,4.5135,4.33351,4.4811,54939.241729817,0
+JHX.US,D,20100520,000000,4.24646,4.31561,4.11395,4.2188,59767.54273622,0
+JHX.US,D,20100521,000000,4.10563,4.31842,4.10563,4.28524,15515.698758692,0
+JHX.US,D,20100524,000000,4.2188,4.35691,4.21067,4.26561,17441.849674094,0
+JHX.US,D,20100525,000000,4.08793,4.13871,3.99247,4.13871,24134.267749993,0
+JHX.US,D,20100526,000000,4.08078,4.08078,4.07942,4.07942,1446.4225070574,0
+JHX.US,D,20100527,000000,4.24239,4.24239,4.2394,4.2394,1446.4225070574,0
+JHX.US,D,20100528,000000,4.2394,4.2394,4.2394,4.2394,725.79599710813,0
+JHX.US,D,20100601,000000,4.22866,4.2867,4.16928,4.16928,10863.160315692,0
+JHX.US,D,20100602,000000,4.20506,4.29607,4.1775,4.29607,43856.895158589,0
+JHX.US,D,20100603,000000,4.31968,4.34173,4.31968,4.34173,2302.4895805695,0
+JHX.US,D,20100604,000000,4.36658,4.36658,4.19954,4.21231,38317.272719124,0
+JHX.US,D,20100607,000000,4.08222,4.17343,4.06008,4.06008,22046.828835233,0
+JHX.US,D,20100608,000000,4.05321,4.06723,3.9827,4.06723,14325.682814716,0
+JHX.US,D,20100609,000000,4.07391,4.14306,4.07391,4.07391,10647.075752449,0
+JHX.US,D,20100610,000000,4.07806,4.19161,4.07806,4.14984,12292.006566408,0
+JHX.US,D,20100611,000000,4.07391,4.07391,4.03241,4.06008,10137.364318583,0
+JHX.US,D,20100614,000000,4.16367,4.16367,4.09615,4.09615,4342.3692134675,0
+JHX.US,D,20100615,000000,4.14984,4.24346,4.14703,4.24346,6511.4860253376,0
+JHX.US,D,20100616,000000,4.20506,4.20506,4.1567,4.1567,2624.0316818525,0
+JHX.US,D,20100617,000000,4.12362,4.12526,4.12362,4.12526,2699.5061943723,0
+JHX.US,D,20100618,000000,4.09703,4.12768,4.01026,4.08638,13035.378819856,0
+JHX.US,D,20100621,000000,4.0709,4.13591,4.06849,4.11114,5796.0290025473,0
+JHX.US,D,20100622,000000,4.0062,4.2188,4.00504,4.00504,154506.66610234,0
+JHX.US,D,20100623,000000,3.85299,3.9205,3.80444,3.83907,52702.921584882,0
+JHX.US,D,20100624,000000,3.80599,3.83249,3.73258,3.80599,8137.8066855244,0
+JHX.US,D,20100625,000000,3.87669,3.93018,3.84487,3.93018,6152.7236165107,0
+JHX.US,D,20100628,000000,3.88617,3.93162,3.84487,3.84748,15569.461425144,0
+JHX.US,D,20100629,000000,3.60017,3.69988,3.59078,3.59078,8191.5693519768,0
+JHX.US,D,20100630,000000,3.61264,3.61264,3.56844,3.57105,6790.6383319177,0
+JHX.US,D,20100701,000000,3.58082,3.65965,3.58082,3.65675,9317.4836551831,0
+JHX.US,D,20100702,000000,3.61119,3.61264,3.56544,3.60442,3625.8782932453,0
+JHX.US,D,20100707,000000,3.62521,3.72581,3.62521,3.72581,5073.3346977345,0
+JHX.US,D,20100708,000000,3.85299,3.96345,3.85299,3.96345,12639.396103486,0
+JHX.US,D,20100709,000000,4.02583,4.02583,3.94972,3.94972,3140.9803977415,0
+JHX.US,D,20100712,000000,3.94546,3.94546,3.82669,3.82669,6951.9263312751,0
+JHX.US,D,20100713,000000,3.79515,3.83355,3.79515,3.83355,1446.4225070574,0
+JHX.US,D,20100714,000000,3.86276,3.8941,3.86276,3.86673,21000.524634275,0
+JHX.US,D,20100715,000000,3.79902,3.8116,3.72745,3.8116,11626.176620343,0
+JHX.US,D,20100716,000000,3.62909,3.62909,3.61119,3.61264,3625.8782932453,0
+JHX.US,D,20100719,000000,3.64727,3.64727,3.62357,3.62521,3399.454755686,0
+JHX.US,D,20100720,000000,3.6346,3.80743,3.6346,3.80743,22644.421550801,0
+JHX.US,D,20100721,000000,3.78819,3.78819,3.67212,3.6846,9762.0595508476,0
+JHX.US,D,20100722,000000,3.74244,3.90126,3.74244,3.90126,12338.531950838,0
+JHX.US,D,20100723,000000,3.88481,3.94285,3.88481,3.94285,2894.9128089783,0
+JHX.US,D,20100726,000000,4.13591,4.13591,4.10708,4.12932,18094.238953546,0
+JHX.US,D,20100727,000000,4.16637,4.18571,4.14441,4.18571,18094.238953546,0
+JHX.US,D,20100728,000000,4.17595,4.17595,4.06008,4.07391,17413.934443436,0
+JHX.US,D,20100729,000000,4.06152,4.07642,4.02158,4.05717,13788.056150191,0
+JHX.US,D,20100730,000000,4.03918,4.0476,4.0296,4.03241,5073.3346977345,0
+JHX.US,D,20100802,000000,4.0709,4.19828,4.0709,4.19828,31236.109208876,0
+JHX.US,D,20100803,000000,4.16367,4.18301,4.16367,4.16367,7241.4176121729,0
+JHX.US,D,20100804,000000,4.06723,4.06723,3.98541,4.01162,14480.767429482,0
+JHX.US,D,20100805,000000,3.96345,3.96345,3.85986,3.94972,50686.821592915,0
+JHX.US,D,20100806,000000,4.0505,4.0505,3.94972,3.95523,5073.3346977345,0
+JHX.US,D,20100809,000000,3.98541,4.10302,3.97719,4.00349,8142.9761726833,0
+JHX.US,D,20100811,000000,3.95088,3.95088,3.84623,3.84623,10137.364318583,0
+JHX.US,D,20100812,000000,3.45266,3.50509,3.45266,3.49938,37652.47667049,0
+JHX.US,D,20100813,000000,3.45373,3.45373,3.4456,3.4456,1446.4225070574,0
+JHX.US,D,20100816,000000,3.38767,3.4042,3.36261,3.4042,8934.9416054252,0
+JHX.US,D,20100817,000000,3.60442,3.60442,3.48003,3.49803,47424.875195655,0
+JHX.US,D,20100818,000000,3.4662,3.4662,3.37799,3.41794,9562.5173465144,0
+JHX.US,D,20100819,000000,3.38341,3.38341,3.31561,3.31561,25790.571435701,0
+JHX.US,D,20100820,000000,3.37635,3.37635,3.2744,3.34191,5372.1310555183,0
+JHX.US,D,20100823,000000,3.37083,3.37083,3.30468,3.36678,4311.3522905141,0
+JHX.US,D,20100824,000000,3.19694,3.39027,3.19694,3.27576,22447.981038764,0
+JHX.US,D,20100825,000000,3.08367,3.12807,3.03947,3.1183,58386.255767366,0
+JHX.US,D,20100826,000000,3.19017,3.24646,3.18427,3.2273,19118.831308439,0
+JHX.US,D,20100827,000000,3.2481,3.29346,3.2481,3.26734,8748.8400677052,0
+JHX.US,D,20100830,000000,3.3366,3.3366,3.3131,3.3131,1969.574607537,0
+JHX.US,D,20100831,000000,3.31454,3.38051,3.3131,3.31977,7962.0441221221,0
+JHX.US,D,20100901,000000,3.39027,3.39027,3.33099,3.33341,10446.499650684,0
+JHX.US,D,20100902,000000,3.36678,3.36678,3.31861,3.36127,7241.4176121729,0
+JHX.US,D,20100903,000000,3.40005,3.40266,3.39859,3.39859,5796.0290025473,0
+JHX.US,D,20100907,000000,3.52559,3.5341,3.52279,3.52279,5796.0290025473,0
+JHX.US,D,20100908,000000,3.54484,3.54484,3.54213,3.54213,2168.0829144384,0
+JHX.US,D,20100909,000000,3.73006,3.73006,3.69418,3.69418,6511.4860253376,0
+JHX.US,D,20100910,000000,3.68847,3.7025,3.66091,3.68721,10452.703035275,0
+JHX.US,D,20100913,000000,3.80444,3.89981,3.80444,3.82813,18127.323671363,0
+JHX.US,D,20100914,000000,3.81982,3.88046,3.81982,3.85135,13758.07312467,0
+JHX.US,D,20100916,000000,3.68721,3.68721,3.49658,3.58759,48333.671038188,0
+JHX.US,D,20100917,000000,3.61264,3.63035,3.5753,3.63035,13814.937483418,0
+JHX.US,D,20100920,000000,3.59745,3.59745,3.58082,3.58759,2882.506039797,0
+JHX.US,D,20100921,000000,3.69543,3.73548,3.67773,3.73548,15216.902400908,0
+JHX.US,D,20100922,000000,3.68605,3.69002,3.6819,3.6819,176687.90160369,0
+JHX.US,D,20100923,000000,3.67338,3.67338,3.64997,3.64997,2573.3707076954,0
+JHX.US,D,20100924,000000,3.72048,3.78974,3.72048,3.78974,9462.229295632,0
+JHX.US,D,20100928,000000,3.70114,3.7289,3.68721,3.7289,9285.4328347979,0
+JHX.US,D,20100929,000000,3.7025,3.74795,3.7025,3.73829,8683.7045295032,0
+JHX.US,D,20100930,000000,3.76304,3.76304,3.69543,3.69543,1446.4225070574,0
+JHX.US,D,20101001,000000,3.73258,3.73258,3.69128,3.70366,31187.516029582,0
+JHX.US,D,20101004,000000,3.72465,3.72581,3.69418,3.69418,4212.0981370634,0
+JHX.US,D,20101005,000000,3.73132,3.7523,3.70655,3.7523,7974.4508913035,0
+JHX.US,D,20101006,000000,3.81431,3.91509,3.81431,3.91373,12595.972411351,0
+JHX.US,D,20101007,000000,3.90126,3.90126,3.81024,3.81431,5377.3005426772,0
+JHX.US,D,20101008,000000,3.84623,3.85038,3.84623,3.84623,2168.0829144384,0
+JHX.US,D,20101011,000000,3.85715,3.85715,3.84062,3.84062,5796.0290025473,0
+JHX.US,D,20101012,000000,3.7289,3.82514,3.7289,3.82514,9796.1781660963,0
+JHX.US,D,20101013,000000,3.80182,3.84893,3.80182,3.84893,29701.805420117,0
+JHX.US,D,20101014,000000,3.82407,3.86673,3.81286,3.83249,44349.030336116,0
+JHX.US,D,20101018,000000,3.73829,3.75763,3.73712,3.75763,4827.2671089713,0
+JHX.US,D,20101019,000000,3.63198,3.67338,3.63198,3.66903,5613.0291571226,0
+JHX.US,D,20101020,000000,3.67609,3.72048,3.67609,3.70114,2923.8619370681,0
+JHX.US,D,20101021,000000,3.69418,3.69418,3.69418,3.69418,725.79599710813,0
+JHX.US,D,20101022,000000,3.69002,3.78258,3.67067,3.78258,50259.821953591,0
+JHX.US,D,20101025,000000,3.7938,3.83249,3.7909,3.80182,8788.1281701127,0
+JHX.US,D,20101026,000000,3.78122,3.84487,3.77282,3.78529,5772.2493616164,0
+JHX.US,D,20101027,000000,3.61119,3.61961,3.5962,3.61961,4342.3692134675,0
+JHX.US,D,20101028,000000,3.6639,3.6639,3.6639,3.6639,2894.9128089783,0
+JHX.US,D,20101029,000000,3.67067,3.67067,3.63198,3.63198,1446.4225070574,0
+JHX.US,D,20101101,000000,3.67609,3.7289,3.59204,3.59204,134216.42900369,0
+JHX.US,D,20101102,000000,3.67338,3.67338,3.63615,3.63615,4728.0129555207,0
+JHX.US,D,20101103,000000,3.72164,3.72164,3.6819,3.6819,3814.0476258289,0
+JHX.US,D,20101104,000000,3.79902,3.84748,3.7938,3.84748,10810.431546671,0
+JHX.US,D,20101105,000000,3.86673,3.97447,3.86673,3.92322,95146.478954232,0
+JHX.US,D,20101108,000000,3.88617,3.97032,3.88617,3.97032,5290.4531584079,0
+JHX.US,D,20101109,000000,3.94546,3.97032,3.92757,3.92757,11027.550007344,0
+JHX.US,D,20101110,000000,3.99247,3.99247,3.98541,3.98541,1840.3374285648,0
+JHX.US,D,20101111,000000,3.9205,3.9205,3.9205,3.9205,725.79599710813,0
+JHX.US,D,20101112,000000,3.85038,3.85038,3.84487,3.84487,1644.9308139587,0
+JHX.US,D,20101116,000000,3.6846,3.6846,3.63035,3.63035,5653.3511569619,0
+JHX.US,D,20101117,000000,3.62232,3.64436,3.62232,3.62638,16974.52803493,0
+JHX.US,D,20101119,000000,3.64727,3.66091,3.64727,3.66091,4342.3692134675,0
+JHX.US,D,20101122,000000,3.63866,3.63866,3.61699,3.61699,1446.4225070574,0
+JHX.US,D,20101123,000000,3.57676,3.57676,3.53101,3.53101,4577.0639304811,0
+JHX.US,D,20101124,000000,3.61264,3.63198,3.60442,3.63198,9350.5683729999,0
+JHX.US,D,20101126,000000,3.52559,3.52839,3.52559,3.52839,1446.4225070574,0
+JHX.US,D,20101129,000000,3.52153,3.52153,3.4662,3.46775,6081.384693718,0
+JHX.US,D,20101130,000000,3.49938,3.59078,3.49938,3.57105,20208.559201532,0
+JHX.US,D,20101201,000000,3.63749,3.7289,3.6346,3.7289,134688.92013001,0
+JHX.US,D,20101202,000000,3.84487,4.01587,3.84487,3.92611,8613.3995041423,0
+JHX.US,D,20101203,000000,4.1775,4.20922,4.1775,4.19674,9573.890218264,0
+JHX.US,D,20101206,000000,4.17063,4.23698,4.17063,4.19828,3539.030908976,0
+JHX.US,D,20101207,000000,4.23834,4.24646,4.22305,4.24084,51101.414463058,0
+JHX.US,D,20101208,000000,4.16637,4.16637,4.08909,4.08909,7220.7396635373,0
+JHX.US,D,20101209,000000,4.27702,4.3307,4.27702,4.3307,8878.0772466774,0
+JHX.US,D,20101210,000000,4.35856,4.38322,4.35421,4.38322,11290.159955015,0
+JHX.US,D,20101213,000000,4.42887,4.51873,4.42887,4.44251,12397.46410445,0
+JHX.US,D,20101214,000000,4.55732,4.63876,4.5462,4.57376,113802.12421323,0
+JHX.US,D,20101215,000000,4.56825,4.66758,4.56825,4.63295,52684.31143111,0
+JHX.US,D,20101216,000000,4.71468,4.75047,4.60143,4.62057,45368.453203849,0
+JHX.US,D,20101217,000000,4.61255,4.61255,4.59185,4.59185,1446.4225070574,0
+JHX.US,D,20101220,000000,4.62057,4.62357,4.5902,4.61255,15238.614246975,0
+JHX.US,D,20101221,000000,4.81276,4.82679,4.7672,4.82679,7769.7391998114,0
+JHX.US,D,20101222,000000,4.77959,4.8527,4.77804,4.77804,13758.07312467,0
+JHX.US,D,20101227,000000,4.7645,4.77668,4.63614,4.73538,17126.510957402,0
+JHX.US,D,20101228,000000,4.77107,4.82929,4.70511,4.79448,17043.79916286,0
+JHX.US,D,20101229,000000,4.81692,4.81817,4.78665,4.78665,4498.4877256659,0
+JHX.US,D,20101230,000000,4.80715,4.88192,4.80589,4.88192,17899.866236372,0
+JHX.US,D,20101231,000000,4.81721,4.90165,4.80609,4.87157,7751.1290460394,0
+JHX.US,D,20110103,000000,4.90232,4.90939,4.90232,4.90939,1451.5919942163,0
+JHX.US,D,20110104,000000,4.86663,4.86663,4.72977,4.73674,10985.160212641,0
+JHX.US,D,20110105,000000,4.66632,4.6966,4.65105,4.68818,7728.3833025403,0
+JHX.US,D,20110106,000000,4.62212,4.6582,4.596,4.64534,9360.9073473177,0
+JHX.US,D,20110107,000000,4.62483,4.62483,4.50896,4.51031,9473.6021673815,0
+JHX.US,D,20110110,000000,4.549,4.57376,4.49107,4.57376,6785.4688447588,0
+JHX.US,D,20110111,000000,4.57927,4.5902,4.57666,4.5902,6511.4860253376,0
+JHX.US,D,20110112,000000,4.61109,4.6582,4.5135,4.54203,67531.078551442,0
+JHX.US,D,20110113,000000,4.55732,4.6582,4.55732,4.58759,110783.14371244,0
+JHX.US,D,20110114,000000,4.53382,4.53382,4.4399,4.47433,13670.191842969,0
+JHX.US,D,20110118,000000,4.46456,4.50896,4.45363,4.50896,2950.7432702943,0
+JHX.US,D,20110119,000000,4.41784,4.41784,4.39009,4.39434,16166.020243281,0
+JHX.US,D,20110120,000000,4.38322,4.38322,4.2687,4.36098,5629.571516031,0
+JHX.US,D,20110121,000000,4.38486,4.38486,4.25642,4.26029,404735.69202839,0
+JHX.US,D,20110124,000000,4.29463,4.32934,4.29463,4.32934,7008.7906900228,0
+JHX.US,D,20110125,000000,4.31426,4.31426,4.13871,4.2394,81074.101010301,0
+JHX.US,D,20110126,000000,4.2867,4.29085,4.26144,4.29085,5214.9786458881,0
+JHX.US,D,20110127,000000,4.38874,4.38874,4.38874,4.38874,1446.4225070574,0
+JHX.US,D,20110128,000000,4.34598,4.34598,4.27393,4.31561,17425.307315186,0
+JHX.US,D,20110131,000000,4.29829,4.30081,4.23417,4.30081,14279.157430286,0
+JHX.US,D,20110201,000000,4.38612,4.4811,4.3777,4.47984,38178.730463265,0
+JHX.US,D,20110202,000000,4.4868,4.4868,4.40131,4.40131,7241.4176121729,0
+JHX.US,D,20110203,000000,4.44387,4.44387,4.40682,4.42626,3625.8782932453,0
+JHX.US,D,20110204,000000,4.45934,4.45934,4.34598,4.36416,11495.905543939,0
+JHX.US,D,20110207,000000,4.39134,4.45073,4.3777,4.37916,2894.9128089783,0
+JHX.US,D,20110208,000000,4.33351,4.38486,4.33351,4.35856,4342.3692134675,0
+JHX.US,D,20110209,000000,4.40266,4.40266,4.40266,4.40266,2894.9128089783,0
+JHX.US,D,20110210,000000,4.4604,4.46456,4.4604,4.46456,2894.9128089783,0
+JHX.US,D,20110211,000000,4.50054,4.596,4.50054,4.56418,21409.948017258,0
+JHX.US,D,20110214,000000,4.58044,4.58044,4.49648,4.5753,16781.189215188,0
+JHX.US,D,20110215,000000,4.55035,4.55035,4.49377,4.49377,3097.5567056068,0
+JHX.US,D,20110216,000000,4.4842,4.48845,4.4221,4.48845,14604.835121296,0
+JHX.US,D,20110217,000000,4.4662,4.55316,4.4662,4.51553,11255.007442335,0
+JHX.US,D,20110218,000000,4.55171,4.58362,4.55171,4.58044,7246.5870993318,0
+JHX.US,D,20110222,000000,4.53256,4.53256,4.47017,4.47017,2168.0829144384,0
+JHX.US,D,20110223,000000,4.5753,4.5753,4.51553,4.53914,4342.3692134675,0
+JHX.US,D,20110225,000000,4.53121,4.56709,4.51553,4.5462,8015.8067885746,0
+JHX.US,D,20110228,000000,4.59456,4.68566,4.5902,4.6168,67499.027731057,0
+JHX.US,D,20110301,000000,4.56119,4.56119,4.45363,4.45363,17665.171519359,0
+JHX.US,D,20110302,000000,4.40266,4.40682,4.39706,4.40682,5437.2665937203,0
+JHX.US,D,20110303,000000,4.45934,4.45934,4.45219,4.45934,1446.4225070574,0
+JHX.US,D,20110304,000000,4.4868,4.49242,4.4868,4.49242,1446.4225070574,0
+JHX.US,D,20110307,000000,4.51428,4.51428,4.4191,4.4399,21727.354528814,0
+JHX.US,D,20110308,000000,4.45363,4.48517,4.45363,4.47849,13398.27681841,0
+JHX.US,D,20110309,000000,4.4221,4.44387,4.38612,4.38612,19463.11915322,0
+JHX.US,D,20110310,000000,4.26299,4.26299,4.24916,4.24916,24818.70784983,0
+JHX.US,D,20110314,000000,4.23011,4.23698,4.22866,4.23137,10137.364318583,0
+JHX.US,D,20110315,000000,4.01326,4.13871,4.01326,4.12633,5167.4193640263,0
+JHX.US,D,20110316,000000,4.07391,4.10302,3.95378,4.06433,205176.94533634,0
+JHX.US,D,20110317,000000,4.0918,4.09866,4.0918,4.09866,604251.01502831,0
+JHX.US,D,20110318,000000,4.16096,4.25642,4.16096,4.16492,478461.88399104,0
+JHX.US,D,20110321,000000,4.28118,4.328,4.28118,4.29772,13758.07312467,0
+JHX.US,D,20110322,000000,4.26144,4.31,4.26144,4.3072,5796.0290025473,0
+JHX.US,D,20110323,000000,4.2452,4.26561,4.21764,4.26561,11905.328926923,0
+JHX.US,D,20110324,000000,4.3958,4.4191,4.37481,4.4191,12216.532053889,0
+JHX.US,D,20110325,000000,4.37916,4.37916,4.37916,4.37916,2168.0829144384,0
+JHX.US,D,20110328,000000,4.38322,4.38322,4.36533,4.36533,6511.4860253376,0
+JHX.US,D,20110329,000000,4.34472,4.36658,4.33486,4.33486,5355.5886966099,0
+JHX.US,D,20110330,000000,4.36098,4.38187,4.36098,4.36533,6556.9775123359,0
+JHX.US,D,20110404,000000,4.43864,4.43864,4.37916,4.40827,13398.27681841,0
+JHX.US,D,20110405,000000,4.3072,4.3983,4.3072,4.3983,3404.6242428449,0
+JHX.US,D,20110407,000000,4.41784,4.41784,4.34714,4.34714,3074.8109621077,0
+JHX.US,D,20110408,000000,4.44841,4.44841,4.43429,4.43429,2168.0829144384,0
+JHX.US,D,20110411,000000,4.30846,4.31426,4.25903,4.25903,15157.970247297,0
+JHX.US,D,20110412,000000,4.22014,4.22014,4.11927,4.11927,9418.8056034973,0
+JHX.US,D,20110413,000000,4.21067,4.22431,4.20922,4.22431,9418.8056034973,0
+JHX.US,D,20110414,000000,4.24646,4.24646,4.24646,4.24646,725.79599710813,0
+JHX.US,D,20110415,000000,4.30187,4.30187,4.27295,4.30187,1446.4225070574,0
+JHX.US,D,20110419,000000,4.25758,4.25758,4.25758,4.25758,725.79599710813,0
+JHX.US,D,20110420,000000,4.38874,4.44251,4.38718,4.44251,5796.0290025473,0
+JHX.US,D,20110421,000000,4.59456,4.59456,4.4399,4.52965,15034.936452916,0
+JHX.US,D,20110426,000000,4.52105,4.60423,4.52105,4.60423,3625.8782932453,0
+JHX.US,D,20110427,000000,4.51177,4.53768,4.51177,4.53768,7962.0441221221,0
+JHX.US,D,20110428,000000,4.44686,4.44686,4.38486,4.38486,4342.3692134675,0
+JHX.US,D,20110429,000000,4.38951,4.38951,4.38951,4.38951,1131.0837903651,0
+JHX.US,D,20110502,000000,4.43864,4.43864,4.43864,4.43864,725.79599710813,0
+JHX.US,D,20110503,000000,4.37064,4.37229,4.34598,4.34598,3680.6748571296,0
+JHX.US,D,20110505,000000,4.13726,4.13726,4.12091,4.12091,5073.3346977345,0
+JHX.US,D,20110506,000000,4.08493,4.08493,4.08377,4.08377,1446.4225070574,0
+JHX.US,D,20110509,000000,4.11114,4.1182,4.11114,4.1182,1734.8798905234,0
+JHX.US,D,20110510,000000,4.1182,4.1182,4.06433,4.07391,13430.327638796,0
+JHX.US,D,20110511,000000,4.00504,4.00504,3.96751,3.96751,2398.6420417249,0
+JHX.US,D,20110512,000000,3.84893,3.86518,3.80743,3.86518,7341.7056630554,0
+JHX.US,D,20110513,000000,4.00175,4.00175,3.97293,3.97293,10702.906213766,0
+JHX.US,D,20110516,000000,4.08493,4.17343,4.08493,4.11395,14700.987582451,0
+JHX.US,D,20110518,000000,4.27818,4.27818,4.21067,4.21231,13941.072970094,0
+JHX.US,D,20110519,000000,4.21473,4.27151,4.2008,4.2008,2173.2524015973,0
+JHX.US,D,20110520,000000,4.19568,4.19568,4.19568,4.19568,725.79599710813,0
+JHX.US,D,20110523,000000,4.0505,4.0505,4.01326,4.01326,5796.0290025473,0
+JHX.US,D,20110524,000000,4.03241,4.06578,4.00504,4.06578,15203.461734295,0
+JHX.US,D,20110525,000000,3.95214,4.01723,3.95214,4.01587,4402.3352645106,0
+JHX.US,D,20110526,000000,4.15428,4.1801,4.1182,4.1801,3545.2342935667,0
+JHX.US,D,20110527,000000,4.24239,4.27818,4.24239,4.27818,12308.548925317,0
+JHX.US,D,20110531,000000,4.28524,4.3514,4.28524,4.35014,27080.87543056,0
+JHX.US,D,20110601,000000,4.22431,4.22431,4.2188,4.2188,2894.9128089783,0
+JHX.US,D,20110602,000000,4.18997,4.18997,4.17343,4.17343,4342.3692134675,0
+JHX.US,D,20110606,000000,4.25071,4.25071,4.2215,4.2215,5796.0290025473,0
+JHX.US,D,20110608,000000,4.06152,4.06152,4.02303,4.02303,6276.791308324,0
+JHX.US,D,20110609,000000,4.09615,4.16792,4.09461,4.16792,7241.4176121729,0
+JHX.US,D,20110610,000000,4.08909,4.08909,3.96606,3.96606,10863.160315692,0
+JHX.US,D,20110613,000000,4.00504,4.00504,3.98667,3.99247,6511.4860253376,0
+JHX.US,D,20110614,000000,4.04353,4.04353,4.04353,4.04353,725.79599710813,0
+JHX.US,D,20110615,000000,4.03116,4.03116,4.02797,4.02797,1446.4225070574,0
+JHX.US,D,20110616,000000,3.93569,3.93569,3.89014,3.89014,1770.0324032039,0
+JHX.US,D,20110617,000000,3.95668,3.95668,3.95668,3.95668,1446.4225070574,0
+JHX.US,D,20110621,000000,4.05176,4.05176,4.05176,4.05176,773.35527896992,0
+JHX.US,D,20110629,000000,4.14984,4.20225,4.14984,4.20225,1446.4225070574,0
+JHX.US,D,20110630,000000,4.27586,4.34521,4.27586,4.34521,7540.2139699567,0
+JHX.US,D,20110701,000000,4.24916,4.30584,4.24916,4.26144,7130.7905869727,0
+JHX.US,D,20110705,000000,4.26996,4.32664,4.26996,4.32664,1446.4225070574,0
+JHX.US,D,20110706,000000,4.25642,4.25642,4.25642,4.25642,1089.727893094,0
+JHX.US,D,20110707,000000,4.33912,4.35421,4.33776,4.33912,51943.006972525,0
+JHX.US,D,20110708,000000,4.3958,4.40131,4.3958,4.40131,2894.9128089783,0
+JHX.US,D,20110711,000000,4.25323,4.25323,4.17343,4.17343,5073.3346977345,0
+JHX.US,D,20110713,000000,4.36261,4.39706,4.35691,4.36804,35718.054575634,0
+JHX.US,D,20110714,000000,4.3307,4.3307,4.23137,4.23137,31856.447667943,0
+JHX.US,D,20110715,000000,4.14306,4.1567,4.11114,4.11675,71570.515817398,0
+JHX.US,D,20110718,000000,4.07391,4.08222,4.07391,4.08222,2168.0829144384,0
+JHX.US,D,20110719,000000,4.19954,4.29463,4.19954,4.29463,47691.620733054,0
+JHX.US,D,20110720,000000,4.2894,4.30846,4.2894,4.29772,12308.548925317,0
+JHX.US,D,20110721,000000,4.4191,4.42626,4.4191,4.4249,4798.3179808816,0
+JHX.US,D,20110722,000000,4.44977,4.45073,4.3983,4.45073,7751.1290460394,0
+JHX.US,D,20110725,000000,4.38486,4.41195,4.38486,4.41195,1505.3546606687,0
+JHX.US,D,20110726,000000,4.51177,4.51177,4.49784,4.50335,11951.854311353,0
+JHX.US,D,20110727,000000,4.47704,4.47704,4.47017,4.47279,2894.9128089783,0
+JHX.US,D,20110728,000000,4.41069,4.41069,4.41069,4.41069,1446.4225070574,0
+JHX.US,D,20110729,000000,4.2894,4.2894,4.2894,4.2894,725.79599710813,0
+JHX.US,D,20110801,000000,4.35014,4.36804,4.35014,4.36804,2168.0829144384,0
+JHX.US,D,20110802,000000,4.23834,4.23834,4.18175,4.18175,2279.7438370704,0
+JHX.US,D,20110803,000000,4.0296,4.0296,3.96219,4.01026,5946.9780275869,0
+JHX.US,D,20110804,000000,3.87379,3.87379,3.7495,3.7495,11550.702107824,0
+JHX.US,D,20110805,000000,3.83907,3.83907,3.71062,3.76749,28761.992654631,0
+JHX.US,D,20110808,000000,3.64194,3.64194,3.49126,3.49126,14986.343273622,0
+JHX.US,D,20110809,000000,3.58246,3.7437,3.58246,3.72465,23787.912110347,0
+JHX.US,D,20110811,000000,3.69128,3.7289,3.69128,3.7289,2098.8117865093,0
+JHX.US,D,20110812,000000,3.74535,3.74535,3.66255,3.70801,13035.378819856,0
+JHX.US,D,20110815,000000,3.88046,3.89294,3.87901,3.89294,3874.013676872,0
+JHX.US,D,20110816,000000,3.90126,3.91228,3.90126,3.90948,40774.846914459,0
+JHX.US,D,20110817,000000,3.98435,4.03676,3.98435,4.00504,25189.877027838,0
+JHX.US,D,20110818,000000,3.87785,3.87785,3.77282,3.82514,4717.6739812029,0
+JHX.US,D,20110819,000000,3.76304,3.78673,3.7232,3.7232,25340.826052878,0
+JHX.US,D,20110822,000000,3.97719,3.97719,3.93569,3.93569,5602.6901828048,0
+JHX.US,D,20110823,000000,4.07507,4.28224,4.07507,4.25758,19552.034332353,0
+JHX.US,D,20110824,000000,4.10138,4.13078,4.07236,4.09306,15421.6140924,0
+JHX.US,D,20110825,000000,4.23137,4.23137,4.14577,4.14577,7241.4176121729,0
+JHX.US,D,20110826,000000,4.13726,4.22866,4.07507,4.22866,9251.3142195493,0
+JHX.US,D,20110829,000000,4.33912,4.41069,4.33912,4.40972,7241.4176121729,0
+JHX.US,D,20110830,000000,4.38486,4.39706,4.38322,4.39706,28756.823167472,0
+JHX.US,D,20110831,000000,4.437,4.45199,4.4102,4.4102,2894.9128089783,0
+JHX.US,D,20110901,000000,4.53914,4.549,4.53914,4.54203,3625.8782932453,0
+JHX.US,D,20110902,000000,4.38429,4.39928,4.37558,4.39928,6071.0457194002,0
+JHX.US,D,20110906,000000,4.11521,4.15428,4.11521,4.15428,7962.0441221221,0
+JHX.US,D,20110907,000000,4.29221,4.36658,4.29221,4.36658,13464.446254044,0
+JHX.US,D,20110908,000000,4.28224,4.29463,4.24346,4.24346,3990.844086663,0
+JHX.US,D,20110909,000000,4.14306,4.14306,4.04634,4.06297,5073.3346977345,0
+JHX.US,D,20110912,000000,3.87214,3.87785,3.82669,3.82669,5186.0295177983,0
+JHX.US,D,20110913,000000,3.97447,3.97447,3.95929,3.97447,2168.0829144384,0
+JHX.US,D,20110914,000000,3.83655,3.85561,3.8351,3.85561,2894.9128089783,0
+JHX.US,D,20110915,000000,3.98667,4.02583,3.98667,4.02583,2168.0829144384,0
+JHX.US,D,20110916,000000,4.1567,4.1775,4.1567,4.1775,2138.0998889168,0
+JHX.US,D,20110919,000000,4.01587,4.0296,3.96461,4.0296,4342.3692134675,0
+JHX.US,D,20110920,000000,3.99663,3.99663,3.98667,3.98667,5796.0290025473,0
+JHX.US,D,20110921,000000,4.00504,4.00504,3.99934,3.99934,1446.4225070574,0
+JHX.US,D,20110922,000000,3.75763,3.75763,3.72048,3.72465,5796.0290025473,0
+JHX.US,D,20110923,000000,3.70655,3.70655,3.70366,3.70366,2461.7097850633,0
+JHX.US,D,20110926,000000,3.92322,4.00504,3.88327,4.00504,14389.784455485,0
+JHX.US,D,20110927,000000,4.03377,4.03377,4.0296,4.0296,1446.4225070574,0
+JHX.US,D,20110929,000000,3.92447,3.92447,3.85445,3.85445,3844.0306513505,0
+JHX.US,D,20110930,000000,3.78877,3.80676,3.74989,3.80676,6233.3676161894,0
+JHX.US,D,20111003,000000,3.60316,3.66903,3.60316,3.60316,4342.3692134675,0
+JHX.US,D,20111004,000000,3.484,3.62357,3.484,3.57966,14707.190967042,0
+JHX.US,D,20111005,000000,3.59891,3.59891,3.59891,3.59891,1446.4225070574,0
+JHX.US,D,20111006,000000,3.86673,4.00504,3.86673,4.00504,7968.2475067128,0
+JHX.US,D,20111007,000000,3.96887,3.98134,3.96887,3.98134,1446.4225070574,0
+JHX.US,D,20111010,000000,4.11927,4.13591,4.11927,4.13455,46662.892788435,0
+JHX.US,D,20111011,000000,3.95668,3.97032,3.95668,3.97032,2894.9128089783,0
+JHX.US,D,20111012,000000,3.99788,3.99788,3.99788,3.99788,2125.6931197355,0
+JHX.US,D,20111018,000000,3.88898,4.0062,3.88898,4.0062,7857.6204815126,0
+JHX.US,D,20111020,000000,4.14006,4.14306,4.08493,4.08493,2168.0829144384,0
+JHX.US,D,20111024,000000,4.30294,4.35691,4.30294,4.35691,2168.0829144384,0
+JHX.US,D,20111026,000000,4.37335,4.37335,4.30052,4.33631,15569.461425144,0
+JHX.US,D,20111027,000000,4.67329,4.72977,4.61255,4.66352,34355.37776055,0
+JHX.US,D,20111028,000000,4.65105,4.65385,4.64273,4.64273,7384.0954577583,0
+JHX.US,D,20111031,000000,4.50915,4.51737,4.47849,4.47849,3041.7262442908,0
+JHX.US,D,20111101,000000,4.21328,4.29946,4.19954,4.2479,14742.343479722,0
+JHX.US,D,20111102,000000,4.17856,4.18571,4.17595,4.18571,2848.3874245483,0
+JHX.US,D,20111103,000000,4.30488,4.31619,4.30488,4.31619,2894.9128089783,0
+JHX.US,D,20111104,000000,4.31619,4.31619,4.26164,4.26164,1446.4225070574,0
+JHX.US,D,20111108,000000,4.35421,4.39434,4.29607,4.39434,5103.3177232561,0
+JHX.US,D,20111109,000000,4.2952,4.2952,4.2008,4.2008,6511.4860253376,0
+JHX.US,D,20111110,000000,4.24239,4.2452,4.18697,4.24084,34165.140633103,0
+JHX.US,D,20111111,000000,4.29085,4.33631,4.29085,4.30439,8683.7045295032,0
+JHX.US,D,20111114,000000,4.26029,4.26029,4.23291,4.23291,7241.4176121729,0
+JHX.US,D,20111115,000000,4.35691,4.35691,4.28776,4.31271,17391.188699937,0
+JHX.US,D,20111116,000000,4.19568,4.19568,4.17856,4.17856,6505.282640747,0
+JHX.US,D,20111117,000000,4.4162,4.4162,4.33351,4.33351,11587.922415367,0
+JHX.US,D,20111118,000000,4.47181,4.47849,4.44251,4.47849,11705.786722591,0
+JHX.US,D,20111121,000000,4.40266,4.4399,4.34327,4.40827,13035.378819856,0
+JHX.US,D,20111123,000000,4.27393,4.27393,4.2394,4.24646,2894.9128089783,0
+JHX.US,D,20111125,000000,4.23137,4.23137,4.22721,4.22721,1486.7445068967,0
+JHX.US,D,20111128,000000,4.41784,4.42065,4.36658,4.40131,5431.0632091297,0
+JHX.US,D,20111129,000000,4.55858,4.57376,4.53382,4.53652,11092.685545546,0
+JHX.US,D,20111130,000000,4.86421,4.91297,4.86421,4.88946,29733.856240502,0
+JHX.US,D,20111201,000000,4.79883,4.83326,4.79197,4.83326,10873.499290009,0
+JHX.US,D,20111202,000000,4.92244,4.92244,4.92137,4.92244,6152.7236165107,0
+JHX.US,D,20111205,000000,4.94478,4.94478,4.88791,4.88791,11847.430670744,0
+JHX.US,D,20111206,000000,4.76179,4.80753,4.76179,4.7672,6152.7236165107,0
+JHX.US,D,20111207,000000,4.88375,4.93231,4.8351,4.93231,15396.800554038,0
+JHX.US,D,20111208,000000,4.8351,4.8351,4.8351,4.8351,1770.0324032039,0
+JHX.US,D,20111212,000000,4.75047,4.75047,4.75047,4.75047,2093.6422993504,0
+JHX.US,D,20111213,000000,4.71991,4.71991,4.71991,4.71991,23336.098932661,0
+JHX.US,D,20111216,000000,4.43525,4.43525,4.43525,4.43525,1770.0324032039,0
+JHX.US,D,20111219,000000,4.39241,4.40914,4.30352,4.30352,19180.865154345,0
+JHX.US,D,20111220,000000,4.44232,4.64775,4.44232,4.61884,16575.443626265,0
+JHX.US,D,20111222,000000,4.75744,4.77688,4.75744,4.77688,1440.2191224667,0
+JHX.US,D,20111223,000000,4.71991,4.81566,4.71991,4.81566,3598.9969600191,0
+JHX.US,D,20111227,000000,4.94914,4.94914,4.94914,4.94914,1823.7950696563,0
+JHX.US,D,20111229,000000,4.86016,4.86016,4.86016,4.86016,3598.9969600191,0
+JHX.US,D,20120103,000000,4.95069,4.95494,4.92824,4.92824,2882.506039797,0
+JHX.US,D,20120104,000000,4.99517,4.99517,4.99517,4.99517,2086.4050173279,0
+JHX.US,D,20120105,000000,4.86577,4.87969,4.86577,4.87969,1440.2191224667,0
+JHX.US,D,20120106,000000,4.81305,4.81305,4.76043,4.76179,3175.0990129901,0
+JHX.US,D,20120109,000000,4.76576,4.76576,4.76576,4.76576,3598.9969600191,0
+JHX.US,D,20120110,000000,4.96035,4.96035,4.94914,4.94914,2882.506039797,0
+JHX.US,D,20120111,000000,4.99634,5.09489,4.96133,5.09489,7911.383147965,0
+JHX.US,D,20120112,000000,5.21841,5.23118,5.21434,5.21434,3856.4374205318,0
+JHX.US,D,20120117,000000,5.23263,5.24762,5.23263,5.24762,4418.877623419,0
+JHX.US,D,20120119,000000,5.42268,5.46263,5.42268,5.45983,6626.248640265,0
+JHX.US,D,20120120,000000,5.42384,5.42384,5.42384,5.42384,2608.5232203758,0
+JHX.US,D,20120124,000000,5.30294,5.34918,5.30294,5.34918,9369.178526772,0
+JHX.US,D,20120125,000000,5.44871,5.44871,5.44871,5.44871,2960.0483471803,0
+JHX.US,D,20120126,000000,5.48236,5.49184,5.39899,5.43506,43979.928952971,0
+JHX.US,D,20120127,000000,5.36146,5.36146,5.36146,5.36146,1980.9474792866,0
+JHX.US,D,20120130,000000,5.20603,5.23775,5.18659,5.23775,10535.414829818,0
+JHX.US,D,20120201,000000,5.26145,5.2837,5.26145,5.26145,42906.743418786,0
+JHX.US,D,20120202,000000,5.35885,5.40305,5.35885,5.38642,4322.7251622637,0
+JHX.US,D,20120203,000000,5.46418,5.49745,5.46418,5.49745,7317.9260221245,0
+JHX.US,D,20120206,000000,5.51815,5.55297,5.4989,5.549,18367.187875536,0
+JHX.US,D,20120207,000000,5.55703,5.58924,5.55703,5.58924,3169.9295258313,0
+JHX.US,D,20120208,000000,5.53759,5.53759,5.47395,5.50732,12692.124872507,0
+JHX.US,D,20120210,000000,5.34183,5.34183,5.29491,5.29491,4717.6739812029,0
+JHX.US,D,20120213,000000,5.38786,5.38786,5.3515,5.36832,16658.155420807,0
+JHX.US,D,20120214,000000,5.27132,5.27809,5.25052,5.25052,6309.8760261409,0
+JHX.US,D,20120215,000000,5.24481,5.24481,5.24481,5.24481,2950.7432702943,0
+JHX.US,D,20120221,000000,5.52666,5.61245,5.48517,5.57812,35512.308986709,0
+JHX.US,D,20120223,000000,5.58498,5.58498,5.58217,5.58217,7207.2989969242,0
+JHX.US,D,20120227,000000,5.57096,5.66526,5.57096,5.66526,3598.9969600191,0
+JHX.US,D,20120228,000000,5.40305,5.55297,5.38371,5.38642,10805.262059512,0
+JHX.US,D,20120229,000000,5.47791,5.48739,5.45721,5.48739,2871.1331680474,0
+JHX.US,D,20120301,000000,5.48236,5.52927,5.48236,5.51815,7317.9260221245,0
+JHX.US,D,20120305,000000,5.41552,5.41552,5.41552,5.41552,4322.7251622637,0
+JHX.US,D,20120306,000000,5.20719,5.20719,5.18785,5.18785,6897.1297673908,0
+JHX.US,D,20120307,000000,5.26725,5.26725,5.26725,5.26725,720.62650994924,0
+JHX.US,D,20120308,000000,5.41408,5.44338,5.37529,5.44338,2705.7095789629,0
+JHX.US,D,20120309,000000,5.50451,5.50451,5.50161,5.50161,4974.0805442838,0
+JHX.US,D,20120313,000000,5.51535,5.60307,5.51535,5.60307,9023.8567845581,0
+JHX.US,D,20120314,000000,5.65578,5.67783,5.62223,5.62223,10494.058932546,0
+JHX.US,D,20120315,000000,5.60307,5.65994,5.60307,5.65994,2215.6421963002,0
+JHX.US,D,20120316,000000,5.55297,5.64747,5.55297,5.64302,2940.4042959765,0
+JHX.US,D,20120319,000000,5.64302,5.64302,5.59195,5.59195,2871.1331680474,0
+JHX.US,D,20120320,000000,5.45983,5.45983,5.42955,5.42955,49528.856469324,0
+JHX.US,D,20120323,000000,5.5196,5.52666,5.5196,5.52666,2642.6418356245,0
+JHX.US,D,20120326,000000,5.57512,5.59088,5.5669,5.59088,3598.9969600191,0
+JHX.US,D,20120327,000000,5.41302,5.6349,5.41302,5.5196,11700.617235432,0
+JHX.US,D,20120330,000000,5.53652,5.58034,5.52908,5.58034,5232.5549022283,0
+JHX.US,D,20120402,000000,5.55297,5.55297,5.549,5.549,5767.0798744575,0
+JHX.US,D,20120403,000000,5.47395,5.47395,5.44338,5.47395,2911.4551678868,0
+JHX.US,D,20120404,000000,5.30459,5.34482,5.30459,5.34482,2215.6421963002,0
+JHX.US,D,20120409,000000,5.3101,5.37529,5.30459,5.37529,11550.702107824,0
+JHX.US,D,20120411,000000,5.38642,5.38642,5.38642,5.38642,720.62650994924,0
+JHX.US,D,20120412,000000,5.52927,5.59466,5.52927,5.59466,5004.0635698054,0
+JHX.US,D,20120413,000000,5.55703,5.55703,5.51157,5.51157,6598.333409607,0
+JHX.US,D,20120417,000000,5.41408,5.41408,5.41408,5.41408,720.62650994924,0
+JHX.US,D,20120418,000000,5.41959,5.41959,5.41959,5.41959,720.62650994924,0
+JHX.US,D,20120420,000000,5.24762,5.24762,5.24762,5.24762,36731.274058776,0
+JHX.US,D,20120423,000000,5.142,5.15177,5.142,5.14364,3772.6917285578,0
+JHX.US,D,20120424,000000,5.20448,5.20603,5.20177,5.20603,3384.9801916411,0
+JHX.US,D,20120425,000000,5.27528,5.29076,5.27528,5.29076,1817.5916850657,0
+JHX.US,D,20120427,000000,5.38225,5.38225,5.38225,5.38225,720.62650994924,0
+JHX.US,D,20120501,000000,5.35982,5.40721,5.3101,5.36291,45830.605355853,0
+JHX.US,D,20120502,000000,5.3573,5.37935,5.3573,5.37935,7341.7056630554,0
+JHX.US,D,20120503,000000,5.34482,5.34482,5.34482,5.34482,720.62650994924,0
+JHX.US,D,20120508,000000,5.0919,5.0919,5.03938,5.04208,8644.4164270956,0
+JHX.US,D,20120514,000000,5.05737,5.05892,5.0476,5.0476,51145.872052624,0
+JHX.US,D,20120515,000000,5.05892,5.05892,5.0476,5.0476,51285.448205914,0
+JHX.US,D,20120516,000000,5.00166,5.00166,4.95755,4.95755,1440.2191224667,0
+JHX.US,D,20120517,000000,4.90754,4.93405,4.9031,4.93405,6478.4013075208,0
+JHX.US,D,20120518,000000,4.8589,4.8589,4.81992,4.81992,2155.6761452571,0
+JHX.US,D,20120521,000000,4.73538,4.85213,4.73132,4.85213,60508.847194806,0
+JHX.US,D,20120522,000000,5.07942,5.10863,5.06307,5.0711,64827.436767343,0
+JHX.US,D,20120523,000000,5.0976,5.0976,5.09345,5.09489,2155.6761452571,0
+JHX.US,D,20120524,000000,5.06307,5.06307,5.06307,5.06307,826.0840479906,0
+JHX.US,D,20120525,000000,5.06008,5.06008,5.01859,5.01859,2155.6761452571,0
+JHX.US,D,20120601,000000,4.8616,4.8616,4.83114,4.83114,1756.5917365908,0
+JHX.US,D,20120604,000000,4.79912,4.79912,4.71991,4.76459,17617.612237497,0
+JHX.US,D,20120605,000000,4.76459,4.8409,4.76459,4.8409,29576.703830873,0
+JHX.US,D,20120606,000000,4.83956,4.97003,4.83956,4.97003,7008.7906900228,0
+JHX.US,D,20120607,000000,5.05156,5.05156,5.01432,5.01432,6121.7066935574,0
+JHX.US,D,20120608,000000,5.01703,5.12826,5.01597,5.12826,9724.8392433036,0
+JHX.US,D,20120613,000000,5.29202,5.39474,5.29202,5.39474,10078.432164972,0
+JHX.US,D,20120614,000000,5.29202,5.34183,5.25719,5.30034,19233.593923365,0
+JHX.US,D,20120618,000000,5.39328,5.47646,5.39328,5.4546,43486.759878013,0
+JHX.US,D,20120619,000000,5.51273,5.54764,5.51273,5.52531,23798.251084665,0
+JHX.US,D,20120620,000000,5.53759,5.56834,5.47927,5.47927,53540.378504622,0
+JHX.US,D,20120621,000000,5.47646,5.47646,5.27809,5.27809,38437.20482121,0
+JHX.US,D,20120622,000000,5.3101,5.41408,5.29878,5.36958,73280.582169558,0
+JHX.US,D,20120625,000000,5.31716,5.5138,5.31716,5.3781,152970.29451871,0
+JHX.US,D,20120626,000000,5.45335,5.51187,5.37607,5.51187,74605.004779666,0
+JHX.US,D,20120627,000000,5.74206,5.74206,5.65481,5.66197,72886.667248052,0
+JHX.US,D,20120628,000000,5.61245,5.68993,5.55683,5.60946,5332.8429531108,0
+JHX.US,D,20120629,000000,5.47114,6.02371,5.47114,5.99925,81420.456649947,0
+JHX.US,D,20120702,000000,6.05882,6.15797,5.85774,5.90117,74263.818627179,0
+JHX.US,D,20120703,000000,5.83569,5.8854,5.83569,5.85338,8754.0095548641,0
+JHX.US,D,20120705,000000,5.86026,5.87205,5.80358,5.86026,18328.933670559,0
+JHX.US,D,20120706,000000,5.83404,5.85454,5.79903,5.85454,10055.686421473,0
+JHX.US,D,20120709,000000,5.8648,5.94372,5.7585,5.78452,25210.554976474,0
+JHX.US,D,20120710,000000,5.86345,5.86345,5.79903,5.80077,3938.1153176423,0
+JHX.US,D,20120711,000000,5.78026,5.82253,5.78026,5.80222,6368.8081797523,0
+JHX.US,D,20120712,000000,5.78897,5.8471,5.78181,5.84303,10202.499856785,0
+JHX.US,D,20120713,000000,5.96684,6.1273,5.96684,6.10989,14752.68245404,0
+JHX.US,D,20120716,000000,6.1273,6.32287,6.03252,6.13784,58263.221972983,0
+JHX.US,D,20120717,000000,6.22654,6.22654,6.04567,6.09684,26419.181074222,0
+JHX.US,D,20120718,000000,6.16376,6.70386,6.16376,6.26475,26295.113382409,0
+JHX.US,D,20120719,000000,6.34212,6.57251,6.34212,6.41756,49077.043291636,0
+JHX.US,D,20120720,000000,6.36234,6.55481,6.23408,6.25275,47536.536118287,0
+JHX.US,D,20120723,000000,6.02081,6.07468,5.98019,6.07468,53823.666400929,0
+JHX.US,D,20120724,000000,6.13629,6.23669,5.99595,6.04992,53618.954709437,0
+JHX.US,D,20120725,000000,6.21348,6.41756,6.21348,6.2572,27948.315375822,0
+JHX.US,D,20120726,000000,6.43681,6.56486,6.31591,6.35498,18291.713363016,0
+JHX.US,D,20120727,000000,6.38855,6.50973,6.3842,6.50973,67352.214295744,0
+JHX.US,D,20120730,000000,6.48614,6.57106,6.47608,6.57106,3826.4543950103,0
+JHX.US,D,20120731,000000,6.42666,6.60027,6.36234,6.36234,90898.194407055,0
+JHX.US,D,20120801,000000,6.36824,6.46312,6.36824,6.39299,10288.313343623,0
+JHX.US,D,20120802,000000,6.37713,6.44416,6.30837,6.31591,16898.019624979,0
+JHX.US,D,20120803,000000,6.46166,6.57106,6.46166,6.57106,13704.310458217,0
+JHX.US,D,20120806,000000,6.50365,6.58837,6.50365,6.56486,17894.696749213,0
+JHX.US,D,20120807,000000,6.56071,6.56486,6.53605,6.56486,12680.752000757,0
+JHX.US,D,20120808,000000,6.42666,6.45566,6.40006,6.41505,39789.542661975,0
+JHX.US,D,20120809,000000,6.43787,6.43787,6.4046,6.42926,21082.202531385,0
+JHX.US,D,20120810,000000,6.35933,6.55036,6.35933,6.4075,29513.636087534,0
+JHX.US,D,20120813,000000,6.1273,6.2982,6.02255,6.02255,60747.677501547,0
+JHX.US,D,20120814,000000,5.83569,5.92902,5.83569,5.91587,31262.990542102,0
+JHX.US,D,20120815,000000,5.90871,5.95242,5.90871,5.95242,6388.4522309561,0
+JHX.US,D,20120816,000000,6.10254,6.18697,6.10254,6.16696,25018.250054163,0
+JHX.US,D,20120817,000000,6.15797,6.15797,6.12604,6.12604,9832.3645762085,0
+JHX.US,D,20120820,000000,6.14345,6.21038,6.1273,6.18146,9521.1614492433,0
+JHX.US,D,20120821,000000,6.22103,6.22229,6.14809,6.15661,14115.801636064,0
+JHX.US,D,20120822,000000,6.34618,6.34618,6.19578,6.25275,30737.770646759,0
+JHX.US,D,20120823,000000,6.36069,6.36069,6.26609,6.26609,2740.8620916434,0
+JHX.US,D,20120824,000000,6.26609,6.27335,6.26609,6.26609,8569.9758120076,0
+JHX.US,D,20120827,000000,6.3987,6.3987,6.3987,6.3987,681.33840754168,0
+JHX.US,D,20120828,000000,6.45296,6.55036,6.45296,6.55036,16136.037217759,0
+JHX.US,D,20120829,000000,6.49649,6.49649,6.30701,6.30701,13030.209332697,0
+JHX.US,D,20120830,000000,6.27335,6.30256,6.27335,6.2748,13704.310458217,0
+JHX.US,D,20120831,000000,6.4192,6.4192,6.32587,6.34212,19982.135663973,0
+JHX.US,D,20120904,000000,6.37539,6.37539,6.30091,6.34212,25189.877027838,0
+JHX.US,D,20120905,000000,6.27335,6.32742,6.23254,6.29676,8569.9758120076,0
+JHX.US,D,20120906,000000,6.37829,6.4192,6.37829,6.4192,15238.614246975,0
+JHX.US,D,20120907,000000,6.53015,6.65975,6.53015,6.64079,20942.626378095,0
+JHX.US,D,20120910,000000,6.65105,6.71691,6.64079,6.65269,28076.518657363,0
+JHX.US,D,20120911,000000,6.54349,6.56486,6.5346,6.56486,10253.160830943,0
+JHX.US,D,20120912,000000,6.58992,6.60452,6.56787,6.59301,16282.850653071,0
+JHX.US,D,20120913,000000,6.62213,6.81151,6.62213,6.81015,15631.495271051,0
+JHX.US,D,20120914,000000,6.92834,7.00417,6.92834,6.9651,19423.831050813,0
+JHX.US,D,20120917,000000,6.85842,6.86703,6.78394,6.82621,19199.475308117,0
+JHX.US,D,20120918,000000,6.79255,6.79255,6.63189,6.65975,26571.163996694,0
+JHX.US,D,20120919,000000,6.5637,6.65849,6.55481,6.65849,19808.440895434,0
+JHX.US,D,20120920,000000,6.5637,6.66729,6.5637,6.65975,29025.636499734,0
+JHX.US,D,20120921,000000,6.71962,6.71962,6.68181,6.68181,14723.73332595,0
+JHX.US,D,20120924,000000,6.70966,6.89072,6.63819,6.89072,77833.866459109,0
+JHX.US,D,20120925,000000,6.74613,6.74613,6.49214,6.5637,26489.486099584,0
+JHX.US,D,20120926,000000,6.45296,6.48333,6.43961,6.47608,13459.276766885,0
+JHX.US,D,20120927,000000,6.55925,6.87882,6.55925,6.77389,117450.74824998,0
+JHX.US,D,20120928,000000,6.72997,6.72997,6.53015,6.60297,46738.367300955,0
+JHX.US,D,20121001,000000,6.6641,6.79129,6.65568,6.66729,61373.185447772,0
+JHX.US,D,20121002,000000,6.63374,6.63374,6.52144,6.55781,10382.398009915,0
+JHX.US,D,20121003,000000,6.59852,6.69651,6.59852,6.65714,13030.209332697,0
+JHX.US,D,20121004,000000,6.82921,7.00292,6.82921,6.95901,24749.436721901,0
+JHX.US,D,20121005,000000,6.88608,6.90049,6.77649,6.8057,932662.330848,0
+JHX.US,D,20121008,000000,6.7882,6.94296,6.76798,6.76798,458478.71442965,0
+JHX.US,D,20121009,000000,6.77523,6.84962,6.60724,6.60897,823652.32123105,0
+JHX.US,D,20121010,000000,6.65105,6.73133,6.65105,6.6789,19129.170282756,0
+JHX.US,D,20121011,000000,6.69651,6.69651,6.64698,6.6497,10132.194831424,0
+JHX.US,D,20121012,000000,6.73287,6.82776,6.71817,6.81315,60240.033862543,0
+JHX.US,D,20121015,000000,6.87002,6.96336,6.77814,6.85696,50337.364260974,0
+JHX.US,D,20121016,000000,6.98658,6.98658,6.87428,6.92244,80042.271373386,0
+JHX.US,D,20121017,000000,6.93269,6.96636,6.92244,6.93831,5127.0973641869,0
+JHX.US,D,20121018,000000,6.99973,7.09025,6.99073,6.99847,63290.031286288,0
+JHX.US,D,20121019,000000,7.09025,7.09461,7.00292,7.02033,85891.029144955,0
+JHX.US,D,20121022,000000,6.96761,6.97951,6.88608,6.88608,22545.167397351,0
+JHX.US,D,20121023,000000,6.8001,6.80889,6.74748,6.79429,49699.449545567,0
+JHX.US,D,20121024,000000,6.89072,7.00998,6.86123,6.90049,45782.01217656,0
+JHX.US,D,20121025,000000,7.04529,7.16928,6.99702,7.092,35113.224578044,0
+JHX.US,D,20121026,000000,6.86558,6.87748,6.81625,6.84081,63321.048209242,0
+JHX.US,D,20121031,000000,6.98977,7.08455,6.95175,7.00998,22669.235089164,0
+JHX.US,D,20121101,000000,7.06424,7.12836,7.00292,7.01433,34329.530324755,0
+JHX.US,D,20121102,000000,7.11231,7.20864,6.89778,6.94585,59214.407610219,0
+JHX.US,D,20121105,000000,6.89778,7.13281,6.89614,7.06424,45689.995305132,0
+JHX.US,D,20121106,000000,7.11937,7.21416,7.05844,7.21416,102541.94728373,0
+JHX.US,D,20121107,000000,7.13987,7.13987,7.04635,7.07865,27191.502455761,0
+JHX.US,D,20121108,000000,7.18224,7.2363,7.15148,7.16928,17372.578546165,0
+JHX.US,D,20121109,000000,7.23467,7.29173,7.16183,7.25952,27251.468506803,0
+JHX.US,D,20121112,000000,7.02323,7.14887,6.98812,7.0683,45747.893561311,0
+JHX.US,D,20121113,000000,7.06105,7.06105,6.82475,6.89343,49785.263032404,0
+JHX.US,D,20121114,000000,7.04964,7.04964,6.78394,6.78394,21918.625553693,0
+JHX.US,D,20121115,000000,6.71817,6.71817,6.63819,6.64079,35084.275449953,0
+JHX.US,D,20121116,000000,6.57696,6.58692,6.50239,6.58692,22627.879191893,0
+JHX.US,D,20121119,000000,6.66729,6.71121,6.57251,6.70211,57760.74782114,0
+JHX.US,D,20121120,000000,6.78394,6.78394,6.5492,6.65269,43392.675211721,0
+JHX.US,D,20121121,000000,6.74022,6.78394,6.70086,6.71691,13845.954406371,0
+JHX.US,D,20121123,000000,6.85387,6.94856,6.80309,6.80309,7551.5868417063,0
+JHX.US,D,20121126,000000,6.78558,6.88299,6.72997,6.84962,36495.54544433,0
+JHX.US,D,20121127,000000,6.86412,6.86412,6.84081,6.85552,11655.125748433,0
+JHX.US,D,20121128,000000,6.84681,6.84681,6.71121,6.75463,16065.732192398,0
+JHX.US,D,20121129,000000,6.8146,6.97796,6.69776,6.93153,76497.03707982,0
+JHX.US,D,20121130,000000,6.97507,6.97507,6.79129,6.9651,38851.797691352,0
+JHX.US,D,20121203,000000,6.96046,7.03174,6.9299,6.93269,17823.35782642,0
+JHX.US,D,20121204,000000,6.91683,7.00746,6.90804,7.00746,21575.371606342,0
+JHX.US,D,20121205,000000,7.00998,7.10506,6.91683,7.04964,36122.308471458,0
+JHX.US,D,20121206,000000,7.02633,7.17073,7.02198,7.02198,11014.10934073,0
+JHX.US,D,20121207,000000,7.09751,7.2216,7.09751,7.22025,19857.034074728,0
+JHX.US,D,20121210,000000,7.11937,7.2216,7.11937,7.2216,24679.13169654,0
+JHX.US,D,20121211,000000,7.09596,7.19085,7.00128,7.10506,10951.041597393,0
+JHX.US,D,20121212,000000,7.24618,7.24618,7.14442,7.14442,12205.159182139,0
+JHX.US,D,20121213,000000,7.20615,7.25701,7.16004,7.18661,26073.404381365,0
+JHX.US,D,20121214,000000,7.06871,7.10451,6.98482,7.10451,12584.90033554,0
+JHX.US,D,20121217,000000,7.06435,7.1179,7.02221,7.02221,22311.750542791,0
+JHX.US,D,20121218,000000,7.09836,7.46326,7.06435,7.1406,107313.02545916,0
+JHX.US,D,20121219,000000,7.22112,7.25245,7.17045,7.19891,58807.860667229,0
+JHX.US,D,20121220,000000,7.329,7.42876,7.329,7.42876,26912.464969487,0
+JHX.US,D,20121221,000000,7.23758,7.40357,7.09836,7.40357,79676.467337903,0
+JHX.US,D,20121224,000000,7.32712,7.32712,7.08973,7.20892,32416.783106467,0
+JHX.US,D,20121226,000000,7.11066,7.32137,7.05215,7.1406,52013.688573269,0
+JHX.US,D,20121227,000000,7.19276,7.19276,7.05513,7.05513,29598.063943246,0
+JHX.US,D,20121228,000000,7.05077,7.14784,7.02221,7.0821,12625.239786892,0
+JHX.US,D,20121231,000000,6.97451,7.2942,6.97451,7.28835,59625.743043391,0
+JHX.US,D,20130102,000000,7.18235,7.35865,7.18235,7.35865,58380.262482898,0
+JHX.US,D,20130103,000000,7.30035,7.31829,7.20892,7.20892,8733.491217708,0
+JHX.US,D,20130104,000000,7.29152,7.32444,7.24958,7.32444,9903.335306916,0
+JHX.US,D,20130107,000000,7.25701,7.28091,7.21805,7.2464,63719.188869335,0
+JHX.US,D,20130108,000000,7.27942,7.31681,7.25701,7.30937,16710.617722566,0
+JHX.US,D,20130109,000000,7.40665,7.46039,7.40665,7.40813,14245.877244959,0
+JHX.US,D,20130110,000000,7.45444,7.49024,7.42767,7.49024,26841.870929621,0
+JHX.US,D,20130111,000000,7.71771,7.71771,7.329,7.33168,52323.293862395,0
+JHX.US,D,20130114,000000,7.33327,7.33327,7.23431,7.27209,53860.226958907,0
+JHX.US,D,20130115,000000,7.31542,7.37372,7.29152,7.35429,17759.443457718,0
+JHX.US,D,20130116,000000,7.37977,7.46326,7.37372,7.46326,23485.628577134,0
+JHX.US,D,20130117,000000,7.44839,7.44839,7.435,7.44839,3337.0811130942,0
+JHX.US,D,20130118,000000,7.57571,7.60407,7.54418,7.6009,19842.976120049,0
+JHX.US,D,20130122,000000,7.57402,7.6358,7.57402,7.63402,23231.490033617,0
+JHX.US,D,20130123,000000,7.59951,7.61299,7.56936,7.59515,10035.447010094,0
+JHX.US,D,20130124,000000,7.64264,7.65038,7.63402,7.63402,2673.4971383538,0
+JHX.US,D,20130125,000000,7.65038,7.6594,7.64264,7.64264,3201.943951065,0
+JHX.US,D,20130128,000000,7.6358,7.65504,7.60685,7.62212,13396.731793999,0
+JHX.US,D,20130129,000000,7.63104,7.68022,7.59653,7.66684,23261.744622131,0
+JHX.US,D,20130130,000000,7.80467,7.83729,7.80467,7.82212,10035.447010094,0
+JHX.US,D,20130131,000000,7.81468,8.06476,7.81468,7.96292,102624.57272577,0
+JHX.US,D,20130201,000000,8.07646,8.07646,7.82847,7.8478,16774.152358445,0
+JHX.US,D,20130204,000000,7.85216,7.99753,7.65196,7.65196,56504.47799503,0
+JHX.US,D,20130205,000000,7.68627,7.69371,7.54279,7.54279,107879.79475065,0
+JHX.US,D,20130206,000000,7.7776,7.81468,7.51433,7.57264,34858.328399547,0
+JHX.US,D,20130207,000000,7.46217,7.50075,7.43054,7.47834,20215.107558771,0
+JHX.US,D,20130208,000000,7.50412,7.61299,7.50412,7.61299,13560.106571975,0
+JHX.US,D,20130211,000000,7.52504,7.52504,7.43342,7.4708,10950.1440695,0
+JHX.US,D,20130212,000000,7.41696,7.45444,7.41696,7.45285,11820.46773242,0
+JHX.US,D,20130213,000000,7.56798,7.63402,7.56798,7.62777,5681.8117229292,0
+JHX.US,D,20130214,000000,7.51711,7.59782,7.47834,7.47834,67045.176633308,0
+JHX.US,D,20130215,000000,7.44105,7.44105,7.41269,7.41269,1604.5016775258,0
+JHX.US,D,20130219,000000,7.49321,7.71027,7.49321,7.63838,50366.830471823,0
+JHX.US,D,20130220,000000,7.58612,7.58612,7.46326,7.47219,13442.11367677,0
+JHX.US,D,20130221,000000,7.33168,7.39594,7.28835,7.30332,51812.999802793,0
+JHX.US,D,20130222,000000,7.39326,7.53496,7.39326,7.43798,31589.824353751,0
+JHX.US,D,20130225,000000,7.50412,7.50412,7.32276,7.37819,13824.32997833,0
+JHX.US,D,20130226,000000,7.28409,7.37501,7.15815,7.2707,30540.998618599,0
+JHX.US,D,20130227,000000,7.32593,7.4587,7.32593,7.44244,77744.207618142,0
+JHX.US,D,20130228,000000,7.62073,7.66277,7.50392,7.50689,18853.651075641,0
+JHX.US,D,20130301,000000,7.47675,7.47675,7.3765,7.45285,5349.0112492752,0
+JHX.US,D,20130304,000000,7.34229,7.48895,7.33476,7.48895,45040.005920792,0
+JHX.US,D,20130305,000000,7.58612,8.02579,7.58612,7.75955,63397.481744803,0
+JHX.US,D,20130306,000000,7.95559,8.01677,7.90759,7.93754,12246.048944183,0
+JHX.US,D,20130307,000000,7.83005,7.90611,7.8014,7.88846,11340.428261331,0
+JHX.US,D,20130308,000000,7.88935,7.88935,7.7776,7.82212,13945.348332386,0
+JHX.US,D,20130311,000000,7.82212,7.978,7.82083,7.96451,37833.362936757,0
+JHX.US,D,20130312,000000,7.92842,7.92842,7.75489,7.75489,4858.8869153484,0
+JHX.US,D,20130313,000000,7.81934,7.95559,7.73992,7.73992,11368.665877277,0
+JHX.US,D,20130314,000000,7.93149,8.00487,7.91503,7.96749,24769.431616412,0
+JHX.US,D,20130315,000000,7.92723,7.93149,7.87021,7.89867,41726.119992225,0
+JHX.US,D,20130318,000000,7.78811,7.91384,7.77294,7.78513,72748.166568197,0
+JHX.US,D,20130319,000000,7.78513,7.78513,7.57849,7.59515,20556.984408979,0
+JHX.US,D,20130320,000000,7.66237,7.71919,7.63402,7.63402,9229.6664693376,0
+JHX.US,D,20130321,000000,7.65781,7.78513,7.55449,7.69966,11939.469113908,0
+JHX.US,D,20130322,000000,7.71771,7.76292,7.68766,7.68766,4680.3848431158,0
+JHX.US,D,20130325,000000,7.84493,8.00179,7.78969,7.8356,12973.167554803,0
+JHX.US,D,20130326,000000,7.69371,7.83273,7.69371,7.71919,19145.103611659,0
+JHX.US,D,20130327,000000,7.70729,7.84175,7.70729,7.72951,4680.3848431158,0
+JHX.US,D,20130328,000000,7.75033,7.89579,7.74458,7.86426,20602.36629175,0
+JHX.US,D,20130401,000000,7.85216,7.85216,7.76699,7.78513,48647.361357944,0
+JHX.US,D,20130402,000000,7.81468,7.81468,7.76292,7.76292,39170.615749076,0
+JHX.US,D,20130403,000000,7.82559,7.82559,7.74458,7.74458,4513.9846062888,0
+JHX.US,D,20130404,000000,7.67279,7.71919,7.6714,7.71919,7469.8579041066,0
+JHX.US,D,20130405,000000,7.62777,7.62777,7.41983,7.56371,24340.824945797,0
+JHX.US,D,20130408,000000,7.60228,7.60566,7.57264,7.57849,16425.216104251,0
+JHX.US,D,20130409,000000,7.64423,7.87616,7.64423,7.8014,39221.040063266,0
+JHX.US,D,20130410,000000,7.84493,7.84493,7.84344,7.84344,6207.233076789,0
+JHX.US,D,20130411,000000,7.87616,7.90611,7.87616,7.89272,3343.132030797,0
+JHX.US,D,20130412,000000,7.74319,7.74319,7.68915,7.68915,3749.5520031684,0
+JHX.US,D,20130415,000000,7.84929,7.84929,7.53059,7.55776,32572.089994172,0
+JHX.US,D,20130416,000000,7.59951,7.67437,7.59653,7.67437,13913.076771305,0
+JHX.US,D,20130417,000000,7.65504,7.65504,7.30183,7.32137,55991.158476576,0
+JHX.US,D,20130418,000000,7.3765,7.3765,7.0118,7.04006,63175.614762367,0
+JHX.US,D,20130419,000000,7.17937,7.28091,7.17937,7.2464,14500.015788476,0
+JHX.US,D,20130422,000000,7.4232,7.483,7.30183,7.36916,26974.991119082,0
+JHX.US,D,20130423,000000,7.57849,7.65643,7.48439,7.62331,109981.48016609,0
+JHX.US,D,20130424,000000,7.48746,7.57402,7.4587,7.5532,29558.732978178,0
+JHX.US,D,20130425,000000,7.56054,7.71166,7.56054,7.64889,53872.328794312,0
+JHX.US,D,20130426,000000,7.74785,7.74904,7.74785,7.74785,6019.6546280022,0
+JHX.US,D,20130429,000000,7.76857,7.88935,7.76857,7.85544,11286.97848829,0
+JHX.US,D,20130430,000000,7.85811,7.96283,7.78969,7.84413,47698.375764889,0
+JHX.US,D,20130501,000000,7.73992,7.73992,7.59197,7.59197,1027741.3124166,0
+JHX.US,D,20130502,000000,7.59048,7.66971,7.59048,7.61756,6848.6303532858,0
+JHX.US,D,20130503,000000,7.8014,7.89867,7.73109,7.8239,30060.95914751,0
+JHX.US,D,20130506,000000,7.87338,7.93625,7.86575,7.92564,28757.994868841,0
+JHX.US,D,20130507,000000,7.88935,7.88935,7.72058,7.84017,30534.947700896,0
+JHX.US,D,20130508,000000,7.89103,7.98414,7.89103,7.94369,40606.700217207,0
+JHX.US,D,20130509,000000,8.0721,8.0721,7.90016,7.94785,31833.878034431,0
+JHX.US,D,20130510,000000,7.97334,8.01538,7.94627,8.00348,15997.617919919,0
+JHX.US,D,20130513,000000,8.00179,8.08102,7.96897,8.00021,191639.62305166,0
+JHX.US,D,20130514,000000,7.99912,8.00626,7.97205,7.98414,10362.196566045,0
+JHX.US,D,20130515,000000,7.9539,7.99753,7.93447,7.98682,14030.061180226,0
+JHX.US,D,20130516,000000,7.99267,8.00626,7.90293,7.91662,22861.375567462,0
+JHX.US,D,20130517,000000,8.03918,8.03918,7.90174,7.99912,31661.426879901,0
+JHX.US,D,20130520,000000,7.89103,7.89103,7.73109,7.76401,30610.584172181,0
+JHX.US,D,20130521,000000,7.6358,7.71622,7.56232,7.67576,48917.635682003,0
+JHX.US,D,20130522,000000,7.72822,7.72822,7.5532,7.62777,27306.783106453,0
+JHX.US,D,20130523,000000,7.66684,7.66684,7.40218,7.62499,66942.31103236,0
+JHX.US,D,20130524,000000,7.25245,7.36153,7.17937,7.329,90437.015986049,0
+JHX.US,D,20130528,000000,7.25245,7.25414,7.13723,7.25414,126751.5985794,0
+JHX.US,D,20130529,000000,7.1648,7.20535,7.11641,7.15379,42105.310834934,0
+JHX.US,D,20130530,000000,7.09687,7.19276,7.07764,7.09687,30948.427077254,0
+JHX.US,D,20130531,000000,7.11809,7.14606,6.90232,6.90232,33730.840734259,0
+JHX.US,D,20130603,000000,6.96836,7.14645,6.96836,7.07883,68251.326228733,0
+JHX.US,D,20130604,000000,7.02419,7.06187,6.91641,6.91968,50419.271758581,0
+JHX.US,D,20130605,000000,6.91968,6.91968,6.70579,6.70728,52871.910400783,0
+JHX.US,D,20130606,000000,6.78859,6.89786,6.78532,6.89786,37828.320505338,0
+JHX.US,D,20130607,000000,6.99454,7.00862,6.90094,7.00723,58316.727847019,0
+JHX.US,D,20130610,000000,7.02826,7.02826,6.94595,6.94724,58729.198737093,0
+JHX.US,D,20130611,000000,6.823,6.83529,6.68408,6.75418,83606.538385871,0
+JHX.US,D,20130612,000000,6.85473,6.89955,6.77372,6.77689,51806.94888509,0
+JHX.US,D,20130613,000000,6.80545,6.94893,6.80545,6.94893,30034.738504132,0
+JHX.US,D,20130614,000000,6.93049,7.04948,6.82746,6.85889,46013.195184659,0
+JHX.US,D,20130617,000000,6.97451,6.99821,6.86524,6.89519,34992.457075292,0
+JHX.US,D,20130618,000000,6.7634,6.83202,6.66206,6.75557,58963.167554935,0
+JHX.US,D,20130619,000000,6.78066,6.85245,6.64481,6.64481,42437.102822304,0
+JHX.US,D,20130620,000000,6.36667,6.41704,6.27951,6.28229,87281.462404039,0
+JHX.US,D,20130621,000000,6.48546,6.59811,6.398,6.57917,108982.07025885,0
+JHX.US,D,20130624,000000,6.46226,6.46226,6.31213,6.46226,131998.75271401,0
+JHX.US,D,20130625,000000,6.55884,6.55884,6.44798,6.51224,73005.330570566,0
+JHX.US,D,20130626,000000,6.68834,6.89638,6.68834,6.85413,64741.793961109,0
+JHX.US,D,20130627,000000,6.89638,7.09291,6.89638,7.07288,42093.208999528,0
+JHX.US,D,20130628,000000,6.84005,6.84005,6.693,6.73376,56911.906453685,0
+JHX.US,D,20130701,000000,6.83202,6.84323,6.73376,6.73376,58518.425103779,0
+JHX.US,D,20130702,000000,6.78214,6.823,6.70579,6.73703,55173.276100414,0
+JHX.US,D,20130703,000000,6.72602,6.78403,6.70103,6.78403,16963.7477798,0
+JHX.US,D,20130705,000000,6.8822,6.95399,6.81963,6.88091,62854.916124119,0
+JHX.US,D,20130708,000000,6.7634,6.82121,6.7634,6.82121,42082.115650406,0
+JHX.US,D,20130709,000000,6.82121,6.87426,6.78859,6.84005,15783.818827754,0
+JHX.US,D,20130710,000000,6.96182,6.9759,6.88091,6.88091,29608.148806084,0
+JHX.US,D,20130711,000000,7.05106,7.08359,7.03371,7.08359,10482.206433817,0
+JHX.US,D,20130712,000000,7.02726,7.02726,6.97124,6.98066,17494.211565079,0
+JHX.US,D,20130715,000000,7.03371,7.03817,7.00248,7.0118,15007.284389228,0
+JHX.US,D,20130716,000000,7.02419,7.02419,6.96321,6.98849,8464.2253799334,0
+JHX.US,D,20130717,000000,7.09291,7.09291,7.03212,7.03212,18262.678113334,0
+JHX.US,D,20130718,000000,6.95726,7.0118,6.74952,6.75418,47197.15808184,0
+JHX.US,D,20130719,000000,6.89786,6.929,6.89786,6.92444,20156.615354311,0
+JHX.US,D,20130722,000000,7.01794,7.02122,6.98066,6.98066,22986.427866653,0
+JHX.US,D,20130723,000000,6.91343,6.91343,6.84779,6.89786,24677.659364586,0
+JHX.US,D,20130724,000000,6.85096,6.85572,6.80247,6.80247,23660.096704232,0
+JHX.US,D,20130725,000000,6.69022,6.77134,6.69022,6.77134,44190.860469832,0
+JHX.US,D,20130726,000000,6.63708,6.70242,6.61348,6.70242,42842.514308392,0
+JHX.US,D,20130729,000000,6.66534,6.6698,6.62448,6.62914,19883.315571401,0
+JHX.US,D,20130730,000000,6.41704,6.47465,6.3638,6.38085,88803.268206293,0
+JHX.US,D,20130731,000000,6.47941,6.51977,6.47138,6.51977,40273.899743553,0
+JHX.US,D,20130801,000000,6.47465,6.51224,6.43241,6.5043,48860.151963826,0
+JHX.US,D,20130802,000000,6.43063,6.46523,6.43063,6.46523,9600.789421776,0
+JHX.US,D,20130805,000000,6.47138,6.48417,6.46523,6.48417,5378.2573515054,0
+JHX.US,D,20130806,000000,6.42626,6.43063,6.36667,6.3747,22133.248470559,0
+JHX.US,D,20130807,000000,6.25889,6.29518,6.24163,6.24649,43682.583382797,0
+JHX.US,D,20130808,000000,6.49806,6.5869,6.49478,6.58383,33124.740477695,0
+JHX.US,D,20130809,000000,6.66038,6.67138,6.61348,6.6229,11413.039273765,0
+JHX.US,D,20130812,000000,6.70728,6.91046,6.70728,6.85245,33028.934280734,0
+JHX.US,D,20130813,000000,7.09915,7.13832,7.05225,7.09291,50906.370633656,0
+JHX.US,D,20130814,000000,7.20704,7.23203,7.19455,7.19455,49459.192816403,0
+JHX.US,D,20130815,000000,7.06028,7.06187,7.01646,7.06028,19277.215314837,0
+JHX.US,D,20130816,000000,7.08359,7.1415,7.08359,7.09598,44379.447404903,0
+JHX.US,D,20130819,000000,7.08686,7.08686,7.04749,7.04749,8431.9538188518,0
+JHX.US,D,20130820,000000,6.90718,6.93197,6.88686,6.92117,20215.107558771,0
+JHX.US,D,20130821,000000,6.96489,6.97431,6.91641,6.91641,12129.064535263,0
+JHX.US,D,20130822,000000,6.92444,6.92444,6.87426,6.88517,8431.9538188518,0
+JHX.US,D,20130823,000000,6.97263,7.02578,6.96489,7.00555,36291.387408827,0
+JHX.US,D,20130826,000000,6.95865,6.95865,6.85096,6.85096,14046.196960766,0
+JHX.US,D,20130827,000000,6.78681,6.82121,6.72285,6.72929,36092.715610918,0
+JHX.US,D,20130828,000000,6.693,6.76489,6.65879,6.73048,27557.896191119,0
+JHX.US,D,20130829,000000,6.78066,6.78066,6.78066,6.78066,639.3803039292,0
+JHX.US,D,20130830,000000,6.80862,6.80862,6.78859,6.78859,1410.8723110362,0
+JHX.US,D,20130903,000000,6.99147,7.00555,6.93376,6.94298,32256.433787343,0
+JHX.US,D,20130904,000000,6.94952,6.98849,6.94952,6.98849,3286.6567989042,0
+JHX.US,D,20130905,000000,7.1057,7.1057,6.85245,6.97739,74429.313203291,0
+JHX.US,D,20130906,000000,7.03986,7.03986,6.8822,6.89013,18339.323070903,0
+JHX.US,D,20130909,000000,6.96817,7.01973,6.96817,6.98363,14168.223801106,0
+JHX.US,D,20130910,000000,6.98849,7.06028,6.98849,7.06028,23395.873297876,0
+JHX.US,D,20130911,000000,7.01477,7.28984,7.01477,7.27397,65781.543319706,0
+JHX.US,D,20130912,000000,7.3411,7.34765,7.30372,7.32405,24791.618314655,0
+JHX.US,D,20130913,000000,7.30709,7.30709,7.23996,7.27734,9600.789421776,0
+JHX.US,D,20130916,000000,7.45384,7.45384,7.35241,7.38989,26912.464969487,0
+JHX.US,D,20130917,000000,7.39911,7.40526,7.34765,7.40526,12631.290704595,0
+JHX.US,D,20130918,000000,7.39911,7.65692,7.39911,7.65692,41258.182356542,0
+JHX.US,D,20130919,000000,7.72237,7.87973,7.63164,7.87388,57300.173672948,0
+JHX.US,D,20130920,000000,7.76153,7.76292,7.71771,7.7301,16956.688375813,0
+JHX.US,D,20130923,000000,7.67239,7.68181,7.64889,7.68181,10921.906453554,0
+JHX.US,D,20130924,000000,7.66922,7.70541,7.63342,7.63342,43106.737714747,0
+JHX.US,D,20130925,000000,7.72713,7.73169,7.72237,7.73169,6080.1638050302,0
+JHX.US,D,20130926,000000,7.90968,7.95826,7.79406,7.93149,62967.866587904,0
+JHX.US,D,20130927,000000,7.89738,7.90055,7.87061,7.87061,5291.5275310986,0
+JHX.US,D,20130930,000000,7.76907,7.76907,7.57244,7.71463,25255.522005203,0
+JHX.US,D,20131001,000000,7.74428,7.90323,7.74428,7.88935,31732.020919767,0
+JHX.US,D,20131002,000000,7.72534,7.76153,7.70789,7.75172,43738.050128406,0
+JHX.US,D,20131003,000000,7.80199,7.80199,7.72405,7.75172,10887.617919905,0
+JHX.US,D,20131004,000000,7.78662,7.83798,7.76292,7.8005,48539.453325578,0
+JHX.US,D,20131007,000000,7.60169,7.6474,7.59445,7.59445,14670.449970439,0
+JHX.US,D,20131008,000000,7.62549,7.62707,7.577,7.577,4548.273139938,0
+JHX.US,D,20131009,000000,7.5536,7.56312,7.51146,7.53188,18236.457469955,0
+JHX.US,D,20131010,000000,7.48032,7.63501,7.48032,7.63501,7396.2384053892,0
+JHX.US,D,20131011,000000,7.73774,7.83798,7.73774,7.80516,8326.0627590528,0
+JHX.US,D,20131014,000000,7.78493,7.88816,7.76609,7.85673,18100.311821642,0
+JHX.US,D,20131015,000000,7.86446,7.96134,7.84076,7.9192,58992.413657165,0
+JHX.US,D,20131016,000000,7.87061,7.94101,7.87061,7.92227,23032.818235708,0
+JHX.US,D,20131017,000000,7.86615,8.07497,7.86615,8.07497,45510.969015326,0
+JHX.US,D,20131018,000000,8.16114,8.16114,8.10819,8.15172,4606.7653443984,0
+JHX.US,D,20131021,000000,8.19714,8.20666,8.18603,8.18772,7515.2397868776,0
+JHX.US,D,20131022,000000,8.18772,8.22966,8.1784,8.19069,5824.008288945,0
+JHX.US,D,20131023,000000,7.89272,7.89272,7.84582,7.84869,6401.8709295624,0
+JHX.US,D,20131024,000000,7.83798,7.87695,7.83164,7.87695,16316.2995856,0
+JHX.US,D,20131025,000000,7.99565,8.01439,7.99079,8.01439,13047.795539804,0
+JHX.US,D,20131028,000000,7.95975,7.97363,7.94101,7.97363,9715.7568581292,0
+JHX.US,D,20131029,000000,7.92227,7.92534,7.88618,7.89084,18858.69350706,0
+JHX.US,D,20131030,000000,8.02073,8.10978,7.94418,7.94418,26874.142490702,0
+JHX.US,D,20131031,000000,8.13308,8.13308,8.05336,8.10661,5758.456680498,0
+JHX.US,D,20131101,000000,7.90194,7.93794,7.89599,7.92356,11156.883757679,0
+JHX.US,D,20131104,000000,7.90968,7.94101,7.90968,7.94101,13839.457272587,0
+JHX.US,D,20131105,000000,8.00665,8.0487,7.97512,8.04394,20049.715808228,0
+JHX.US,D,20131106,000000,7.99416,7.99416,7.99416,7.99416,2549.4533254464,0
+JHX.US,D,20131107,000000,8.08618,8.11265,8.01439,8.01439,5177.5685810292,0
+JHX.US,D,20131111,000000,7.76609,7.85811,7.76609,7.79882,11820.46773242,0
+JHX.US,D,20131112,000000,7.79882,7.79882,7.56778,7.56778,114799.01914381,0
+JHX.US,D,20131113,000000,7.50689,7.60367,7.50689,7.60367,14882.232090037,0
+JHX.US,D,20131114,000000,8.3549,8.5899,8.3549,8.5899,114920.03749786,0
+JHX.US,D,20131115,000000,8.79298,8.84534,8.79298,8.84434,38098.594829396,0
+JHX.US,D,20131118,000000,8.82878,8.88103,8.7911,8.87568,151059.14347783,0
+JHX.US,D,20131119,000000,8.83334,8.84712,8.82967,8.84712,3773.7556739796,0
+JHX.US,D,20131120,000000,8.80022,8.80022,8.60884,8.60884,7686.6824551236,0
+JHX.US,D,20131121,000000,8.69095,8.73418,8.5899,8.65584,162669.84606322,0
+JHX.US,D,20131122,000000,8.59704,8.68539,8.59704,8.68539,14157.130451984,0
+JHX.US,D,20131125,000000,8.72744,8.79833,8.71574,8.79833,33044.061574991,0
+JHX.US,D,20131126,000000,8.58633,8.58633,8.48182,8.56809,27846.323268286,0
+JHX.US,D,20131127,000000,8.74876,8.78187,8.73319,8.74876,17391.345964131,0
+JHX.US,D,20131129,000000,8.96324,8.96879,8.96324,8.96879,4325.3976712182,0
+JHX.US,D,20131202,000000,8.99626,8.99626,8.85634,8.86814,15864.497730458,0
+JHX.US,D,20131203,000000,8.75252,8.75252,8.52852,8.52852,27971.375567477,0
+JHX.US,D,20131204,000000,8.44831,8.51087,8.41499,8.50215,29673.700414531,0
+JHX.US,D,20131205,000000,8.39575,8.48618,8.35926,8.47647,14887.274521456,0
+JHX.US,D,20131206,000000,8.38762,8.51692,8.38762,8.49491,18940.380896048,0
+JHX.US,D,20131209,000000,8.22659,8.22659,8.15807,8.18474,10978.381685447,0
+JHX.US,D,20131210,000000,8.60081,8.60081,8.35668,8.39129,23490.671008553,0
+JHX.US,D,20131211,000000,8.23442,8.23789,8.17542,8.21132,29548.64811534,0
+JHX.US,D,20131212,000000,8.08003,8.1186,8.0721,8.07666,14554.474047802,0
+JHX.US,D,20131213,000000,8.12525,8.48014,8.12525,8.48014,15814.073416268,0
+JHX.US,D,20131216,000000,8.42718,8.44305,8.42629,8.42629,7653.4024077582,0
+JHX.US,D,20131217,000000,8.48182,8.55371,8.45108,8.45892,19237.884349769,0
+JHX.US,D,20131218,000000,8.63244,8.7432,8.51256,8.70007,40064.134596523,0
+JHX.US,D,20131219,000000,8.67835,8.76621,8.67191,8.76621,7030.1578843698,0
+JHX.US,D,20131220,000000,8.77087,8.84157,8.73586,8.84157,6251.6064732762,0
+JHX.US,D,20131223,000000,8.84534,8.93051,8.84534,8.93051,20968.44681277,0
+JHX.US,D,20131224,000000,8.96879,9.04048,8.96879,9.0378,10314.797710706,0
+JHX.US,D,20131226,000000,9.12457,9.12457,9.00657,9.07171,3823.1715018858,0
+JHX.US,D,20131227,000000,9.0142,9.0142,8.90979,8.91921,20873.649102092,0
+JHX.US,D,20131230,000000,8.9437,8.9437,8.89204,8.92397,31600.917702873,0
+JHX.US,D,20131231,000000,9.04613,9.04613,8.90622,9.02452,23969.701993358,0
+JHX.US,D,20140102,000000,9.04236,9.04236,8.89769,8.89769,6377.6672587512,0
+JHX.US,D,20140103,000000,9.05476,9.42403,9.04425,9.13686,59739.701993461,0
+JHX.US,D,20140106,000000,9.18902,9.33577,9.03582,9.0849,55803.580027789,0
+JHX.US,D,20140107,000000,9.14053,9.17742,9.11792,9.17742,22693.966844351,0
+JHX.US,D,20140108,000000,9.12457,9.2031,9.03582,9.04147,13603.471482178,0
+JHX.US,D,20140109,000000,8.95193,9.02452,8.89958,8.96879,70850.195382085,0
+JHX.US,D,20140110,000000,9.24276,9.24276,9.18515,9.18515,18842.557726519,0
+JHX.US,D,20140113,000000,9.1678,9.31545,9.09343,9.09343,13469.342806433,0
+JHX.US,D,20140114,000000,8.91455,8.92397,8.86814,8.92397,7710.8861259348,0
+JHX.US,D,20140115,000000,9.14916,9.21758,9.13587,9.13865,62297.223209177,0
+JHX.US,D,20140116,000000,9.10186,9.2854,9.10186,9.2854,5491.207815291,0
+JHX.US,D,20140117,000000,9.13121,9.16879,9.09155,9.14341,29038.354055737,0
+JHX.US,D,20140121,000000,9.19199,9.19199,9.13587,9.13865,11385.810144102,0
+JHX.US,D,20140122,000000,9.16393,9.16393,9.09809,9.09988,52625.839747535,0
+JHX.US,D,20140123,000000,9.13587,9.13587,8.85257,8.8619,21688.506019403,0
+JHX.US,D,20140124,000000,8.88748,8.91921,8.88748,8.91921,15919.964476067,0
+JHX.US,D,20140127,000000,8.82778,8.91742,8.779,8.82967,29694.878626491,0
+JHX.US,D,20140128,000000,8.81866,8.95669,8.81866,8.94816,21614.886520685,0
+JHX.US,D,20140129,000000,8.88302,8.91742,8.88103,8.90434,9574.5687783972,0
+JHX.US,D,20140130,000000,8.9323,8.9323,8.85723,8.85723,13653.895796368,0
+JHX.US,D,20140131,000000,8.76988,8.87013,8.76621,8.81222,10001.158476445,0
+JHX.US,D,20140203,000000,8.88748,9.09809,8.88748,8.92595,52007.637655566,0
+JHX.US,D,20140204,000000,9.07836,9.13121,9.05476,9.12923,21060.219064595,0
+JHX.US,D,20140205,000000,8.88936,9.00558,8.88936,8.94816,5824.008288945,0
+JHX.US,D,20140206,000000,9.16393,9.29899,9.16393,9.26597,36056.410104701,0
+JHX.US,D,20140207,000000,9.3565,9.4389,9.3565,9.43692,28159.962502547,0
+JHX.US,D,20140210,000000,9.42997,9.59061,9.42997,9.56086,14579.686204897,0
+JHX.US,D,20140211,000000,9.74133,9.87619,9.74133,9.85338,28473.601736809,0
+JHX.US,D,20140212,000000,9.7215,9.72943,9.66895,9.69572,12895.514110951,0
+JHX.US,D,20140213,000000,9.31247,9.43196,9.28342,9.40072,21214.517466017,0
+JHX.US,D,20140214,000000,9.66002,9.71158,9.6511,9.6511,38339.623051225,0
+JHX.US,D,20140218,000000,9.61342,9.61342,9.55591,9.5797,30107.349516565,0
+JHX.US,D,20140219,000000,9.64416,9.66895,9.52418,9.52418,26443.51884752,0
+JHX.US,D,20140220,000000,9.78496,9.90891,9.72745,9.90792,22215.94434583,0
+JHX.US,D,20140221,000000,9.88412,9.90792,9.84842,9.84842,44253.386619428,0
+JHX.US,D,20140224,000000,9.88015,9.95551,9.88015,9.95551,7937.7955397898,0
+JHX.US,D,20140225,000000,9.84148,9.84148,9.77703,9.82958,11635.914742484,0
+JHX.US,D,20140226,000000,9.70762,9.70762,9.63523,9.66201,12675.664101082,0
+JHX.US,D,20140227,000000,9.61838,9.72348,9.59755,9.69473,25397.718571219,0
+JHX.US,D,20140228,000000,9.91188,10.0705,9.91188,10.0537,30489.565818125,0
+JHX.US,D,20140303,000000,10.4751,10.5098,10.3978,10.4949,59322.188671967,0
+JHX.US,D,20140304,000000,10.4642,10.4731,10.4186,10.4731,23385.788435038,0
+JHX.US,D,20140305,000000,10.4731,10.5316,10.4731,10.482,6074.1128873274,0
+JHX.US,D,20140306,000000,10.7379,10.8212,10.7379,10.7795,15053.674758283,0
+JHX.US,D,20140307,000000,10.9025,10.9025,10.8291,10.8291,7276.228537617,0
+JHX.US,D,20140310,000000,10.5634,10.5693,10.4563,10.5485,37005.395697757,0
+JHX.US,D,20140311,000000,10.4622,10.4801,10.3075,10.3125,26501.002565696,0
+JHX.US,D,20140312,000000,10.2639,10.3611,10.2639,10.3363,16470.597987022,0
+JHX.US,D,20140313,000000,10.6328,10.6486,10.4345,10.5029,27948.180382949,0
+JHX.US,D,20140314,000000,10.2361,10.2619,10.1796,10.1866,25555.042431492,0
+JHX.US,D,20140317,000000,10.4533,10.5524,10.4473,10.5376,20437.983027491,0
+JHX.US,D,20140318,000000,10.0418,10.366,10.0418,10.366,36549.55989748,0
+JHX.US,D,20140319,000000,10.3928,10.3958,10.2034,10.2034,22953.147819288,0
+JHX.US,D,20140320,000000,10.1171,10.2451,10.0805,10.2451,20397.643576139,0
+JHX.US,D,20140321,000000,10.3115,10.3601,10.3115,10.3422,14245.877244959,0
+JHX.US,D,20140324,000000,10.4731,10.4731,10.2609,10.4047,165810.27235098,0
+JHX.US,D,20140325,000000,10.4087,10.4771,10.37,10.4612,54535.912769053,0
+JHX.US,D,20140326,000000,10.5049,10.606,10.4434,10.5217,56014.353661103,0
+JHX.US,D,20140327,000000,10.4354,11.6125,10.4354,10.5505,108269.0704562,0
+JHX.US,D,20140328,000000,10.5981,10.7567,10.5405,10.6466,32269.544109032,0
+JHX.US,D,20140331,000000,10.6516,10.9689,10.6486,10.9689,55860.055259682,0
+JHX.US,D,20140401,000000,10.7984,10.8281,10.7666,10.8281,35703.439905371,0
+JHX.US,D,20140402,000000,10.8113,10.8113,10.7161,10.7488,37588.300769794,0
+JHX.US,D,20140403,000000,10.6714,10.6714,10.4612,10.4939,23237.54095132,0
+JHX.US,D,20140404,000000,10.6219,10.6823,10.609,10.6387,10847.278468553,0
+JHX.US,D,20140407,000000,10.6387,10.7984,10.6387,10.6536,21193.339254057,0
+JHX.US,D,20140408,000000,10.5019,10.6328,10.4959,10.6288,17931.894612248,0
+JHX.US,D,20140409,000000,10.3908,10.4404,10.3065,10.4404,21112.660351353,0
+JHX.US,D,20140410,000000,10.4325,10.49,10.3581,10.3601,8213.1122952672,0
+JHX.US,D,20140411,000000,10.3016,10.4107,10.3016,10.4107,11738.780343432,0
+JHX.US,D,20140414,000000,10.1459,10.1905,10.0775,10.1251,14299.327018,0
+JHX.US,D,20140415,000000,9.86627,9.93767,9.72745,9.91188,109235.20031608,0
+JHX.US,D,20140416,000000,9.99815,10.0626,9.95849,10.0626,18821.379514559,0
+JHX.US,D,20140417,000000,10.2421,10.3323,10.2421,10.3323,16997.027827165,0
+JHX.US,D,20140421,000000,10.2837,10.2907,10.2252,10.2332,16019.804618163,0
+JHX.US,D,20140422,000000,10.2927,10.3938,10.2927,10.366,8000.3216893854,0
+JHX.US,D,20140423,000000,10.1836,10.2451,10.1836,10.2361,13560.106571975,0
+JHX.US,D,20140424,000000,10.2817,10.2817,10.1975,10.1975,6628.7803434174,0
+JHX.US,D,20140425,000000,10.1628,10.1786,10.1201,10.138,14229.741464418,0
+JHX.US,D,20140428,000000,10.135,10.2143,10.0953,10.1766,15414.712847883,0
+JHX.US,D,20140429,000000,10.2143,10.247,10.2143,10.2441,11784.162226203,0
+JHX.US,D,20140430,000000,10.251,10.3184,10.248,10.3075,11675.245707553,0
+JHX.US,D,20140501,000000,10.248,10.2728,10.2252,10.25,7521.2907045804,0
+JHX.US,D,20140502,000000,10.3452,10.3502,10.3115,10.3165,10303.704361585,0
+JHX.US,D,20140505,000000,10.4136,10.4136,10.373,10.373,4147.9040852694,0
+JHX.US,D,20140506,000000,10.5624,10.5852,10.5624,10.5852,6994.8608644368,0
+JHX.US,D,20140507,000000,10.2778,10.2778,10.1994,10.2322,10303.704361585,0
+JHX.US,D,20140508,000000,10.3997,10.4473,10.374,10.374,15837.268600795,0
+JHX.US,D,20140509,000000,10.3036,10.3551,10.2798,10.3155,21466.639036967,0
+JHX.US,D,20140512,000000,10.3284,10.4454,9.88214,10.2758,126328.03434021,0
+JHX.US,D,20140513,000000,10.3888,10.4414,10.368,10.3978,92191.782119861,0
+JHX.US,D,20140514,000000,10.3165,10.3184,10.2242,10.2302,28684.375370123,0
+JHX.US,D,20140515,000000,10.2927,10.367,10.2927,10.3184,32947.246891746,0
+JHX.US,D,20140516,000000,10.2679,10.2976,10.2679,10.2679,6904.0970988948,0
+JHX.US,D,20140519,000000,9.9456,9.99121,9.9456,9.95651,8979.5618709552,0
+JHX.US,D,20140520,000000,9.99419,9.99617,9.90891,9.90891,9411.1940004216,0
+JHX.US,D,20140521,000000,10.1885,10.2421,10.1885,10.2401,4507.933688586,0
+JHX.US,D,20140522,000000,10.6962,10.723,10.6764,10.723,38788.399447516,0
+JHX.US,D,20140523,000000,10.4156,10.4622,10.3799,10.4582,10111.083481379,0
+JHX.US,D,20140527,000000,10.7508,10.7716,10.6903,10.719,21780.278271229,0
+JHX.US,D,20140528,000000,10.8926,10.8926,10.84,10.8618,9036.037102848,0
+JHX.US,D,20140529,000000,10.8757,10.962,10.8757,10.953,6377.6672587512,0
+JHX.US,D,20140530,000000,10.7627,10.7756,10.7339,10.7458,10177.64357611,0
+JHX.US,D,20140602,000000,10.7964,10.8311,10.7825,10.8301,10314.797710706,0
+JHX.US,D,20140603,000000,10.6377,10.6437,10.5643,10.5643,16540.183540604,0
+JHX.US,D,20140604,000000,10.5128,10.5604,10.5049,10.5574,17048.460627639,0
+JHX.US,D,20140605,000000,10.6566,10.7944,10.6377,10.7944,88586.443655276,0
+JHX.US,D,20140606,000000,10.7964,10.9402,10.7964,10.8311,17585.983816904,0
+JHX.US,D,20140609,000000,10.8945,11.0086,10.8945,11.0006,75057.600158099,0
+JHX.US,D,20140610,000000,11.0344,11.1305,11.0344,11.082,17368.150779604,0
+JHX.US,D,20140612,000000,11.0135,11.0185,11.0026,11.0026,4864.9378330512,0
+JHX.US,D,20140613,000000,10.8142,10.8281,10.7706,10.7904,14618.008683681,0
+JHX.US,D,20140616,000000,10.8281,10.8301,10.8281,10.8301,4065.2082099978,0
+JHX.US,D,20140617,000000,10.6457,10.6457,10.608,10.6427,8930.146043049,0
+JHX.US,D,20140618,000000,10.8023,10.957,10.8013,10.957,6781.0617722712,0
+JHX.US,D,20140619,000000,10.8866,10.9094,10.8866,10.8896,6425.0661140898,0
+JHX.US,D,20140620,000000,10.8856,10.8856,10.8311,10.8569,23231.490033617,0
+JHX.US,D,20140623,000000,11.0185,11.0988,11.0185,11.0988,40011.693309765,0
+JHX.US,D,20140624,000000,11.0066,11.0284,10.9312,10.9312,13899.966449615,0
+JHX.US,D,20140625,000000,11.0175,11.076,10.9134,11.074,17139.224393181,0
+JHX.US,D,20140626,000000,11.0582,11.1226,11.0492,11.0948,11928.375764786,0
+JHX.US,D,20140627,000000,10.9679,11.0413,10.9322,11.0413,7607.0120387034,0
+JHX.US,D,20140630,000000,10.9015,10.9183,10.8301,10.9183,26602.85968036,0
+JHX.US,D,20140701,000000,10.9997,11.0839,10.9997,11.0839,9030.994671429,0
+JHX.US,D,20140702,000000,11.0344,11.0344,11.0344,11.0344,1795.105585164,0
+JHX.US,D,20140707,000000,11.0155,11.0155,10.963,10.963,13641.793960963,0
+JHX.US,D,20140708,000000,11.08,11.08,11.0026,11.0026,8029.5677916156,0
+JHX.US,D,20140709,000000,10.8222,10.842,10.7944,10.836,24368.054075459,0
+JHX.US,D,20140710,000000,10.953,10.9848,10.9253,10.9649,9801.4781922522,0
+JHX.US,D,20140711,000000,10.8896,10.8975,10.8222,10.8301,13967.53503063,0
+JHX.US,D,20140714,000000,10.844,10.844,10.844,10.844,18744.734556991,0
+JHX.US,D,20140715,000000,10.7597,10.7825,10.6933,10.7825,5291.5275310986,0
+JHX.US,D,20140716,000000,10.7369,10.7369,10.7012,10.7012,3645.677915937,0
+JHX.US,D,20140717,000000,10.5991,10.5991,10.482,10.482,34884.549042926,0
+JHX.US,D,20140718,000000,10.5415,10.5911,10.5415,10.5911,1713.4181961762,0
+JHX.US,D,20140721,000000,10.5237,10.5267,10.4939,10.4939,6807.28241565,0
+JHX.US,D,20140722,000000,10.4523,10.5049,10.4523,10.488,19339.741464433,0
+JHX.US,D,20140723,000000,10.6972,10.7052,10.6873,10.7052,7619.113874109,0
+JHX.US,D,20140724,000000,10.5634,10.5911,10.5227,10.5267,13613.556345016,0
+JHX.US,D,20140725,000000,10.3938,10.3938,10.3224,10.3531,14951.817643619,0
+JHX.US,D,20140728,000000,10.2183,10.2887,10.2183,10.2887,7995.2792579664,0
+JHX.US,D,20140729,000000,10.3799,10.3799,10.3244,10.3551,7245.973949103,0
+JHX.US,D,20140730,000000,10.5485,10.5485,10.488,10.5138,18061.989342858,0
+JHX.US,D,20140731,000000,10.493,10.493,10.493,10.493,3223.1221630248,0
+JHX.US,D,20140801,000000,10.4126,10.484,10.3938,10.4513,21466.639036967,0
+JHX.US,D,20140804,000000,10.4612,10.5058,10.4414,10.5058,48682.658377877,0
+JHX.US,D,20140805,000000,10.6397,10.6903,10.5554,10.605,15477.238997479,0
+JHX.US,D,20140806,000000,10.7547,10.8142,10.7547,10.8043,29438.723110406,0
+JHX.US,D,20140807,000000,10.7855,10.8063,10.7855,10.7994,6096.299585571,0
+JHX.US,D,20140808,000000,10.7994,10.8549,10.7825,10.8549,7396.2384053892,0
+JHX.US,D,20140811,000000,10.8063,10.8469,10.8013,10.84,17043.41819622,0
+JHX.US,D,20140812,000000,10.7349,10.7488,10.7081,10.7081,9475.7371225848,0
+JHX.US,D,20140813,000000,10.8122,10.8162,10.8122,10.8162,4773.1655812254,0
+JHX.US,D,20140814,000000,10.9649,10.9649,10.9322,10.957,42926.218669947,0
+JHX.US,D,20140815,000000,10.3571,10.3571,10.0586,10.1112,55820.724294614,0
+JHX.US,D,20140818,000000,10.4513,10.5207,10.4434,10.5207,50612.901125071,0
+JHX.US,D,20140819,000000,10.4275,10.4582,10.4087,10.4345,9648.1882771146,0
+JHX.US,D,20140820,000000,10.4592,10.5187,10.4592,10.5049,4136.8107361476,0
+JHX.US,D,20140821,000000,10.3105,10.3194,10.2689,10.2689,29753.370830951,0
+JHX.US,D,20140822,000000,10.2619,10.2619,10.2242,10.2242,3331.0301953914,0
+JHX.US,D,20140825,000000,10.139,10.139,10.0924,10.135,37187.931715125,0
+JHX.US,D,20140826,000000,10.0844,10.0924,10.0279,10.0279,19893.400434239,0
+JHX.US,D,20140827,000000,10.0259,10.0259,9.85536,10.017,36137.089007405,0
+JHX.US,D,20140828,000000,10.0081,10.0259,10.0041,10.015,6544.0674955782,0
+JHX.US,D,20140829,000000,9.98229,10.0319,9.98229,10.0289,6795.1805802444,0
+JHX.US,D,20140902,000000,10.0428,10.0428,9.97336,10.0001,29907.669232373,0
+JHX.US,D,20140903,000000,10.1479,10.1667,10.1152,10.1152,16813.483323514,0
+JHX.US,D,20140904,000000,10.1727,10.2738,10.1419,10.1419,17858.27511353,0
+JHX.US,D,20140905,000000,10.136,10.2133,10.0914,10.2133,13845.50819029,0
+JHX.US,D,20140908,000000,10.13,10.13,10.0091,10.0348,37286.763370937,0
+JHX.US,D,20140909,000000,9.91783,9.96543,9.87321,9.87321,14140.994671444,0
+JHX.US,D,20140910,000000,9.82661,9.8514,9.78199,9.8276,36777.477797618,0
+JHX.US,D,20140911,000000,9.80182,9.82661,9.77505,9.78595,24753.295835871,0
+JHX.US,D,20140912,000000,9.7572,9.7572,9.57772,9.57772,17952.064337924,0
+JHX.US,D,20140915,000000,9.51228,9.51228,9.43791,9.44287,31284.25300976,0
+JHX.US,D,20140916,000000,9.36929,9.49839,9.33002,9.47955,35137.67910016,0
+JHX.US,D,20140917,000000,9.34926,9.34926,9.25635,9.25635,8270.5960134438,0
+JHX.US,D,20140918,000000,9.26597,9.44881,9.26597,9.44683,22076.773238666,0
+JHX.US,D,20140919,000000,9.35551,9.35551,9.25337,9.28441,33239.707914048,0
+JHX.US,D,20140922,000000,8.967,8.967,8.86725,8.89303,28678.324452421,0
+JHX.US,D,20140923,000000,8.87836,8.90245,8.84434,8.86725,35325.257548946,0
+JHX.US,D,20140924,000000,8.90245,8.98951,8.90245,8.98208,9670.3749753582,0
+JHX.US,D,20140925,000000,8.93884,8.93884,8.80756,8.83145,34736.301559207,0
+JHX.US,D,20140926,000000,8.73418,8.75887,8.70285,8.74975,30849.595421442,0
+JHX.US,D,20140929,000000,8.67191,8.74975,8.65842,8.68638,23231.490033617,0
+JHX.US,D,20140930,000000,8.6847,8.76541,8.68103,8.73418,30559.151371708,0
+JHX.US,D,20141001,000000,8.69551,8.69551,8.59704,8.62877,19592.871521666,0
+JHX.US,D,20141002,000000,8.74221,8.814,8.67389,8.814,20415.796329247,0
+JHX.US,D,20141003,000000,8.69382,8.74419,8.67042,8.73963,28763.03730026,0
+JHX.US,D,20141006,000000,8.74221,8.78644,8.68916,8.78644,60900.469706114,0
+JHX.US,D,20141007,000000,8.60607,8.6134,8.51861,8.54647,44567.02585369,0
+JHX.US,D,20141008,000000,8.58901,8.84434,8.58723,8.84434,53003.013617677,0
+JHX.US,D,20141009,000000,8.70741,8.77087,8.54023,8.54023,34119.107953522,0
+JHX.US,D,20141010,000000,8.25237,8.308,8.18415,8.21608,46719.135583319,0
+JHX.US,D,20141013,000000,8.32961,8.32961,8.16253,8.16253,101060.4104996,0
+JHX.US,D,20141014,000000,8.35321,8.40596,8.26923,8.27428,36884.377343701,0
+JHX.US,D,20141015,000000,8.29957,8.38157,8.22282,8.34974,41503.244523505,0
+JHX.US,D,20141016,000000,8.30453,8.43789,8.22282,8.38673,31490.992697939,0
+JHX.US,D,20141017,000000,8.54826,8.62154,8.54826,8.61777,23390.830866457,0
+JHX.US,D,20141020,000000,8.66031,8.72843,8.66031,8.70741,46494.243142031,0
+JHX.US,D,20141021,000000,8.78098,8.80944,8.77265,8.77632,21305.281231559,0
+JHX.US,D,20141022,000000,8.87657,8.98208,8.87657,8.92496,14533.295835842,0
+JHX.US,D,20141023,000000,8.85079,8.91554,8.85079,8.87836,23609.672390042,0
+JHX.US,D,20141024,000000,8.87657,8.92208,8.85902,8.87191,20386.550227017,0
+JHX.US,D,20141027,000000,8.82422,8.87836,8.80587,8.85535,14906.435760848,0
+JHX.US,D,20141028,000000,8.8737,8.967,8.8619,8.92496,23187.11663713,0
+JHX.US,D,20141029,000000,8.98574,8.98574,8.7671,8.79645,11065.111505854,0
+JHX.US,D,20141030,000000,8.83879,8.85347,8.81955,8.84068,15373.364910247,0
+JHX.US,D,20141031,000000,8.87102,8.9088,8.82778,8.9088,20632.620880264,0
+JHX.US,D,20141103,000000,8.79645,8.84068,8.77632,8.80944,32159.619104098,0
+JHX.US,D,20141104,000000,8.81311,8.83145,8.75352,8.80022,15745.496348969,0
+JHX.US,D,20141105,000000,8.65684,8.69918,8.65684,8.69551,30621.677521303,0
+JHX.US,D,20141106,000000,8.70285,8.72119,8.67577,8.72119,8579.1928162866,0
+JHX.US,D,20141107,000000,8.82134,8.85257,8.79209,8.85257,14991.148608687,0
+JHX.US,D,20141110,000000,8.94915,8.94915,8.87469,8.87469,8606.4219459492,0
+JHX.US,D,20141111,000000,9.00558,9.04613,8.95857,9.03483,12218.819814521,0
+JHX.US,D,20141112,000000,9.03483,9.08391,9.03483,9.04812,8005.3641208044,0
+JHX.US,D,20141113,000000,9.09155,9.09155,9.03007,9.07548,18403.866193066,0
+JHX.US,D,20141114,000000,8.967,9.11128,8.967,9.07548,10887.617919905,0
+JHX.US,D,20141117,000000,8.96224,8.97533,8.89303,8.94727,16606.743635335,0
+JHX.US,D,20141118,000000,8.76898,8.81767,8.63492,8.66844,193720.13025514,0
+JHX.US,D,20141119,000000,9.03681,9.0858,8.96036,9.0858,147576.84033987,0
+JHX.US,D,20141120,000000,8.95669,9.07548,8.95491,9.07171,49069.917110857,0
+JHX.US,D,20141121,000000,9.0142,9.0142,8.97365,8.97365,14612.966252262,0
+JHX.US,D,20141124,000000,8.80944,8.81311,8.77087,8.81311,19076.526544361,0
+JHX.US,D,20141125,000000,8.80587,8.81311,8.77265,8.81123,14046.196960766,0
+JHX.US,D,20141126,000000,8.88014,8.88014,8.87191,8.87191,3767.7047562768,0
+JHX.US,D,20141128,000000,8.81123,8.81123,8.58177,8.62877,23335.364120848,0
+JHX.US,D,20141201,000000,8.33487,8.41568,8.2844,8.41568,81749.915137396,0
+JHX.US,D,20141202,000000,8.3426,8.38673,8.31642,8.37959,28171.055851669,0
+JHX.US,D,20141203,000000,8.63244,8.63244,8.57186,8.60785,13430.011841365,0
+JHX.US,D,20141204,000000,8.80756,8.85257,8.80756,8.85257,11921.3163608,0
+JHX.US,D,20141205,000000,8.75887,8.80399,8.75887,8.802,8909.976317373,0
+JHX.US,D,20141208,000000,8.96036,8.96502,8.89115,8.89115,10464.053680709,0
+JHX.US,D,20141209,000000,8.64851,8.73021,8.61608,8.73021,35495.691730909,0
+JHX.US,D,20141210,000000,8.67191,8.67191,8.50631,8.52694,26561.511742724,0
+JHX.US,D,20141211,000000,8.53745,8.55371,8.44136,8.48985,27485.285178685,0
+JHX.US,D,20141212,000000,8.44761,8.47309,8.33487,8.36293,28730.765739178,0
+JHX.US,D,20141215,000000,8.52694,8.53933,8.36293,8.40983,39927.98894821,0
+JHX.US,D,20141216,000000,8.50036,8.64047,8.47835,8.54558,51277.493586095,0
+JHX.US,D,20141217,000000,8.55728,8.802,8.55728,8.67042,46446.844286693,0
+JHX.US,D,20141218,000000,8.93051,8.97166,8.81767,8.95391,36324.667456192,0
+JHX.US,D,20141219,000000,8.9201,9.06031,8.908,9.05287,53206.727847004,0
+JHX.US,D,20141222,000000,9.02918,9.05843,9.00845,9.04901,17894.580619747,0
+JHX.US,D,20141223,000000,9.00845,9.03681,8.9678,9.03681,25752.705743117,0
+JHX.US,D,20141224,000000,8.99804,9.0151,8.95391,8.99427,10973.339254028,0
+JHX.US,D,20141226,000000,9.03106,9.04514,8.97831,9.03681,15299.74541153,0
+JHX.US,D,20141229,000000,9.14341,9.25734,9.11039,9.25734,33298.200118508,0
+JHX.US,D,20141230,000000,9.03681,9.05843,8.99427,8.99427,10346.060785504,0
+JHX.US,D,20141231,000000,9.07737,9.1562,8.96036,9.1562,39221.040063266,0
+JHX.US,D,20150102,000000,9.09442,9.09631,8.98307,9.02918,22071.730807247,0
+JHX.US,D,20150105,000000,8.84891,8.86814,8.79298,8.80855,27272.494572803,0
+JHX.US,D,20150106,000000,9.03106,9.04236,8.92397,8.96224,15064.768107404,0
+JHX.US,D,20150107,000000,8.88103,8.92952,8.80111,8.92952,22505.379909281,0
+JHX.US,D,20150108,000000,8.92208,8.93884,8.90979,8.92208,8837.3653049394,0
+JHX.US,D,20150109,000000,9.10464,9.10464,9.02452,9.03879,22191.740675019,0
+JHX.US,D,20150112,000000,9.07737,9.07737,8.75064,8.76621,9856.9449378612,0
+JHX.US,D,20150113,000000,8.88659,8.95193,8.77543,8.82679,13940.305900967,0
+JHX.US,D,20150114,000000,8.53745,8.5545,8.45991,8.52059,18031.734754344,0
+JHX.US,D,20150115,000000,8.5431,8.5431,8.43422,8.43422,16208.391553234,0
+JHX.US,D,20150116,000000,8.24751,8.33844,8.22262,8.3305,24093.745806266,0
+JHX.US,D,20150120,000000,8.30324,8.30324,8.14508,8.22421,45058.1586739,0
+JHX.US,D,20150121,000000,8.35847,8.41231,8.34012,8.378,38364.83520832,0
+JHX.US,D,20150122,000000,8.41568,8.49065,8.40438,8.40596,27563.947108822,0
+JHX.US,D,20150123,000000,8.42907,8.46506,8.40596,8.40884,9018.8928360234,0
+JHX.US,D,20150126,000000,8.47131,8.48529,8.42292,8.43948,19076.526544361,0
+JHX.US,D,20150127,000000,8.52595,8.53745,8.47835,8.47835,37038.675745123,0
+JHX.US,D,20150128,000000,8.62154,8.6259,8.46169,8.46328,22163.503059073,0
+JHX.US,D,20150129,000000,8.58465,8.63492,8.55986,8.62421,16779.194789864,0
+JHX.US,D,20150130,000000,8.49491,8.5545,8.49491,8.51256,10341.018354085,0
+JHX.US,D,20150202,000000,8.59437,8.67736,8.53299,8.67736,39246.252220361,0
+JHX.US,D,20150203,000000,8.87836,9.06031,8.87836,9.04901,78612.514308494,0
+JHX.US,D,20150204,000000,8.94628,9.02154,8.91177,8.91177,18111.405170764,0
+JHX.US,D,20150205,000000,9.04236,9.07836,9.03959,9.07836,5971.2472863798,0
+JHX.US,D,20150206,000000,9.06031,9.0736,9.02918,9.02918,9138.9027037956,0
+JHX.US,D,20150209,000000,9.26121,9.30662,9.19368,9.22531,11018.721136799,0
+JHX.US,D,20150210,000000,8.96968,8.99626,8.92754,8.95005,5990.408525772,0
+JHX.US,D,20150211,000000,8.80855,8.81955,8.76799,8.79477,9195.3779356884,0
+JHX.US,D,20150212,000000,8.7911,8.88659,8.7911,8.87191,15990.558515933,0
+JHX.US,D,20150213,000000,9.02729,9.14341,9.02729,9.06884,15523.629366533,0
+JHX.US,D,20150217,000000,9.04048,9.09055,9.01787,9.06705,7783.4971383684,0
+JHX.US,D,20150218,000000,9.19953,9.3683,9.19953,9.32606,14670.449970439,0
+JHX.US,D,20150219,000000,9.18317,9.3086,9.17553,9.3086,6172.9445431398,0
+JHX.US,D,20150220,000000,9.42105,9.48848,9.37028,9.46369,19893.400434239,0
+JHX.US,D,20150223,000000,9.48848,9.5916,9.48848,9.56285,13603.471482178,0
+JHX.US,D,20150224,000000,9.53806,9.56086,9.51525,9.56086,8121.3400434414,0
+JHX.US,D,20150225,000000,9.75125,9.78992,9.74926,9.74926,16335.460824992,0
+JHX.US,D,20150226,000000,9.76612,9.79686,9.70266,9.75323,13752.727452181,0
+JHX.US,D,20150227,000000,9.97336,10.0319,9.95948,10.0259,37857.566607568,0
+JHX.US,D,20150302,000000,9.92973,9.95056,9.87718,9.94064,10693.988553415,0
+JHX.US,D,20150303,000000,9.8742,9.91089,9.86528,9.88908,11286.97848829,0
+JHX.US,D,20150304,000000,9.77901,9.80777,9.7572,9.80777,13664.98914549,0
+JHX.US,D,20150305,000000,9.80479,9.83851,9.75323,9.82661,11882.993882015,0
+JHX.US,D,20150306,000000,9.6858,9.69076,9.65606,9.69076,6531.9656601726,0
+JHX.US,D,20150309,000000,9.66399,9.66399,9.61838,9.65606,14258.987566648,0
+JHX.US,D,20150310,000000,9.5093,9.54797,9.427,9.46765,19602.956384504,0
+JHX.US,D,20150311,000000,9.63622,9.63622,9.57078,9.58367,14852.985987806,0
+JHX.US,D,20150312,000000,9.69671,9.78992,9.69671,9.78992,10096.964673406,0
+JHX.US,D,20150313,000000,9.53806,9.53806,9.37127,9.44088,20198.97177823,0
+JHX.US,D,20150316,000000,9.72943,9.75323,9.69374,9.75323,7721.9794750566,0
+JHX.US,D,20150317,000000,9.57078,9.57078,9.56086,9.56086,5349.0112492752,0
+JHX.US,D,20150318,000000,9.5797,9.85834,9.55194,9.85834,8909.976317373,0
+JHX.US,D,20150319,000000,9.92973,9.92973,9.76612,9.76612,35644.947700911,0
+JHX.US,D,20150320,000000,10.016,10.0805,9.96146,10.0467,18414.959542188,0
+JHX.US,D,20150323,000000,10.1082,10.2153,10.1033,10.1647,23763.970791463,0
+JHX.US,D,20150324,000000,10.2034,10.2153,10.2034,10.2153,7125.9640813308,0
+JHX.US,D,20150325,000000,10.1955,10.2113,10.1588,10.1945,11286.97848829,0
+JHX.US,D,20150326,000000,10.0487,10.129,9.96741,10.0358,17230.996645007,0
+JHX.US,D,20150327,000000,9.98328,10.0279,9.96543,9.99815,10096.964673406,0
+JHX.US,D,20150330,000000,9.74332,9.78992,9.74332,9.78992,10096.964673406,0
+JHX.US,D,20150331,000000,9.70068,9.76216,9.67886,9.73538,60643.305703745,0
+JHX.US,D,20150401,000000,9.73538,9.73538,9.73538,9.73538,1784.0122360422,0
+JHX.US,D,20150402,000000,9.86528,9.87916,9.81173,9.84644,11882.993882015,0
+JHX.US,D,20150406,000000,10.0666,10.0666,9.9922,9.9922,11286.97848829,0
+JHX.US,D,20150407,000000,10.0814,10.0814,10.0814,10.0814,2544.4108940274,0
+JHX.US,D,20150408,000000,10.0814,10.0814,10.0814,10.0814,595.006907442,0
+JHX.US,D,20150409,000000,10.0814,10.0814,10.0814,10.0814,800.7381093372,0
+JHX.US,D,20150410,000000,10.246,10.2827,10.2034,10.2827,11286.97848829,0
+JHX.US,D,20150413,000000,10.1231,10.1231,10.0596,10.0596,1784.0122360422,0
+JHX.US,D,20150414,000000,10.257,10.3293,10.2242,10.3204,89710.905861713,0
+JHX.US,D,20150415,000000,10.4007,10.4692,10.3631,10.4454,24509.242155191,0
+JHX.US,D,20150416,000000,10.4255,10.4632,10.4156,10.4622,1967650.5289182,0
+JHX.US,D,20150417,000000,10.3184,10.3293,10.2788,10.3274,23763.970791463,0
+JHX.US,D,20150420,000000,10.1955,10.1994,10.1667,10.1925,6738.7053483516,0
+JHX.US,D,20150421,000000,10.1816,10.1816,10.1816,10.1816,4331.448588921,0
+JHX.US,D,20150422,000000,10.1102,10.1201,10.1102,10.1201,2909.482928763,0
+JHX.US,D,20150423,000000,10.2421,10.2917,10.2421,10.2917,5942.0011841496,0
+JHX.US,D,20150424,000000,10.4295,10.4672,10.4295,10.4315,7245.973949103,0
+JHX.US,D,20150427,000000,10.3839,10.4235,10.3541,10.3611,17827.012038733,0
+JHX.US,D,20150428,000000,10.1082,10.1489,10.0993,10.1489,2377.0021709166,0
+JHX.US,D,20150429,000000,9.66597,9.67886,9.6273,9.64911,6531.9656601726,0
+JHX.US,D,20150430,000000,9.66002,9.71952,9.63821,9.71952,8909.976317373,0
+JHX.US,D,20150501,000000,9.78595,9.83752,9.75918,9.83752,11286.97848829,0
+JHX.US,D,20150504,000000,9.9575,10.0487,9.9575,10.0408,11882.993882015,0
+JHX.US,D,20150505,000000,9.8742,9.8742,9.77009,9.80182,10693.988553415,0
+JHX.US,D,20150506,000000,10.0487,10.0686,9.97336,9.97336,7396.2384053892,0
+JHX.US,D,20150507,000000,9.8157,9.83752,9.7572,9.82661,16595.650286213,0
+JHX.US,D,20150508,000000,10.0388,10.1013,10.0388,10.1013,3567.0159858006,0
+JHX.US,D,20150511,000000,9.76414,9.78992,9.75125,9.78794,8313.9609236472,0
+JHX.US,D,20150512,000000,10.1181,10.2252,10.1181,10.2153,9390.0157884618,0
+JHX.US,D,20150513,000000,10.3561,10.366,10.3462,10.366,14258.987566648,0
+JHX.US,D,20150514,000000,10.5277,10.5505,10.493,10.5366,17230.996645007,0
+JHX.US,D,20150515,000000,10.5524,10.6457,10.5366,10.6457,17482.109729673,0
+JHX.US,D,20150518,000000,10.2292,10.2708,10.2292,10.2322,18638.843497192,0
+JHX.US,D,20150519,000000,10.0259,10.0259,10.0259,10.0259,2972.0090783586,0
+JHX.US,D,20150520,000000,10.1419,10.1548,10.0834,10.1479,22574.965462863,0
+JHX.US,D,20150521,000000,11.2416,11.2426,11.1603,11.2347,100403.88592884,0
+JHX.US,D,20150522,000000,11.0919,11.1325,11.0919,11.1058,23763.970791463,0
+JHX.US,D,20150526,000000,11.2991,11.2991,11.2277,11.2396,16187.213341274,0
+JHX.US,D,20150527,000000,11.4637,11.4816,11.4637,11.4657,6531.9656601726,0
+JHX.US,D,20150528,000000,11.2198,11.2466,11.19,11.2426,11109.484902341,0
+JHX.US,D,20150529,000000,11.3249,11.3665,11.3249,11.3646,37428.959936953,0
+JHX.US,D,20150601,000000,11.4816,11.4816,11.3943,11.4449,13274.704953659,0
+JHX.US,D,20150602,000000,11.1623,11.2971,11.1583,11.2793,18111.405170764,0
+JHX.US,D,20150603,000000,11.1018,11.192,11.0978,11.1196,45743.929346884,0
+JHX.US,D,20150604,000000,10.8668,10.8668,10.7369,10.7686,45743.929346884,0
+JHX.US,D,20150605,000000,10.7954,10.7954,10.7131,10.7646,43364.9102034,0
+JHX.US,D,20150608,000000,10.7855,10.8469,10.7666,10.8469,49904.943753843,0
+JHX.US,D,20150609,000000,10.8916,10.9164,10.8866,10.9164,21443.443852439,0
+JHX.US,D,20150610,000000,11.1811,11.3219,11.1811,11.3219,15321.932109773,0
+JHX.US,D,20150611,000000,11.4548,11.5391,11.4439,11.5282,18915.168738953,0
+JHX.US,D,20150612,000000,11.6987,11.7195,11.669,11.669,9144.9536214984,0
+JHX.US,D,20150615,000000,11.7255,11.7751,11.7255,11.7543,14859.036905509,0
+JHX.US,D,20150616,000000,11.8663,11.9783,11.8663,11.9754,26290.228932382,0
+JHX.US,D,20150617,000000,11.7354,11.9417,11.7146,11.8861,21143.923426151,0
+JHX.US,D,20150618,000000,12.0458,12.1132,12.0458,12.0924,14288.233668878,0
+JHX.US,D,20150619,000000,12.1162,12.1905,12.1162,12.1568,14859.036905509,0
+JHX.US,D,20150622,000000,12.1618,12.2054,12.0944,12.1261,20574.128675804,0
+JHX.US,D,20150623,000000,12.2143,12.3076,12.1925,12.2857,19938.78231701,0
+JHX.US,D,20150624,000000,12.2748,12.2748,12.2015,12.2272,3427.8448786362,0
+JHX.US,D,20150625,000000,11.8752,11.897,11.8316,11.8316,11429.175054305,0
+JHX.US,D,20150626,000000,11.9486,12.0131,11.9317,12.0131,9144.9536214984,0
+JHX.US,D,20150629,000000,11.6581,11.7295,11.5738,11.5847,22861.375567462,0
+JHX.US,D,20150630,000000,11.6729,11.6819,11.544,11.5996,42475.425301088,0
+JHX.US,D,20150701,000000,12.0111,12.0418,11.9655,12.0279,14288.233668878,0
+JHX.US,D,20150702,000000,12.2253,12.2253,12.1529,12.2015,11429.175054305,0
+JHX.US,D,20150706,000000,12.0091,12.0091,11.7959,11.8415,26290.228932382,0
+JHX.US,D,20150707,000000,11.663,11.8296,11.4994,11.787,31432.500493478,0
+JHX.US,D,20150708,000000,11.3973,11.3993,11.2773,11.2773,9144.9536214984,0
+JHX.US,D,20150709,000000,11.5698,11.5698,11.4597,11.4736,16575.480560537,0
+JHX.US,D,20150710,000000,11.6729,11.6987,11.6521,11.6987,9144.9536214984,0
+JHX.US,D,20150713,000000,11.8752,11.9218,11.8375,11.9218,16002.660351338,0
+JHX.US,D,20150714,000000,11.8951,11.9298,11.8465,11.9298,6576.3390566598,0
+JHX.US,D,20150715,000000,12.1955,12.1955,11.8554,12.0973,25619.585553655,0
+JHX.US,D,20150716,000000,12.259,12.259,12.2153,12.2153,9715.7568581292,0
+JHX.US,D,20150717,000000,12.1568,12.1658,12.1568,12.1658,3427.8448786362,0
+JHX.US,D,20150720,000000,12.3076,12.3789,12.3076,12.3789,3999.6566015508,0
+JHX.US,D,20150721,000000,12.3274,12.3839,12.3274,12.3423,28002.638642275,0
+JHX.US,D,20150722,000000,11.9377,12.0587,11.9218,11.9218,8572.1334123,0
+JHX.US,D,20150723,000000,11.9823,11.9823,11.9734,11.9734,3999.6566015508,0
+JHX.US,D,20150724,000000,11.7433,11.7572,11.6868,11.7086,5143.28004738,0
+JHX.US,D,20150727,000000,11.7354,11.7552,11.7067,11.7552,9144.9536214984,0
+JHX.US,D,20150728,000000,11.8643,11.9962,11.8058,11.9476,52007.637655566,0
+JHX.US,D,20150729,000000,12.135,12.1767,12.1013,12.1638,13717.430432248,0
+JHX.US,D,20150730,000000,11.9278,11.9476,11.905,11.9476,3999.6566015508,0
+JHX.US,D,20150731,000000,12.2738,12.2758,12.1519,12.1786,18858.69350706,0
+JHX.US,D,20150803,000000,12.2788,12.3393,12.2649,12.3076,54470.361160606,0
+JHX.US,D,20150804,000000,12.5991,12.6328,12.5346,12.5545,25146.605486553,0
+JHX.US,D,20150805,000000,12.2114,12.2114,12.1578,12.1707,5715.0917702946,0
+JHX.US,D,20150806,000000,11.9486,11.9615,11.8643,11.9615,5378.2573515054,0
+JHX.US,D,20150807,000000,11.7235,11.8009,11.7235,11.8009,9144.9536214984,0
+JHX.US,D,20150810,000000,11.8901,12.0299,11.8901,12.0259,8572.1334123,0
+JHX.US,D,20150811,000000,11.5916,11.6422,11.5619,11.6085,50138.912571685,0
+JHX.US,D,20150812,000000,11.6749,11.8217,11.6729,11.8217,13145.618709333,0
+JHX.US,D,20150813,000000,11.6015,11.6987,11.5916,11.6987,32578.140911875,0
+JHX.US,D,20150814,000000,11.5311,11.55,11.5311,11.5391,5143.28004738,0
+JHX.US,D,20150817,000000,11.665,11.7543,11.665,11.7543,26863.049141581,0
+JHX.US,D,20150818,000000,11.548,11.548,11.5411,11.543,8000.3216893854,0
+JHX.US,D,20150819,000000,11.6819,11.7681,11.6432,11.6432,9715.7568581292,0
+JHX.US,D,20150820,000000,11.3299,11.3299,11.2168,11.2168,428637.9336898,0
+JHX.US,D,20150821,000000,11.1038,11.1038,10.9402,10.955,523510.272352,0
+JHX.US,D,20150824,000000,10.129,10.3948,9.97336,10.0695,57927.452141472,0
+JHX.US,D,20150825,000000,11.2247,11.2247,10.8251,10.8251,58864.335899122,0
+JHX.US,D,20150826,000000,11.079,11.2287,10.8539,11.2287,25718.417209468,0
+JHX.US,D,20150827,000000,10.959,11.198,10.957,11.198,18858.69350706,0
+JHX.US,D,20150828,000000,11.0869,11.3418,11.0869,11.2842,38292.224195886,0
+JHX.US,D,20150831,000000,10.9798,10.9798,10.8638,10.9005,29719.082297302,0
+JHX.US,D,20150901,000000,10.5366,10.5693,10.4067,10.4067,28574.450365189,0
+JHX.US,D,20150902,000000,10.7954,10.9045,10.7131,10.9045,24002.982040724,0
+JHX.US,D,20150903,000000,10.7468,10.845,10.6982,10.7171,38863.027432517,0
+JHX.US,D,20150904,000000,10.602,10.6526,10.4573,10.5485,29719.082297302,0
+JHX.US,D,20150908,000000,11.0175,11.1355,10.9798,11.0929,20004.333925457,0
+JHX.US,D,20150909,000000,11.1454,11.1454,10.8787,10.8945,19431.513716258,0
+JHX.US,D,20150910,000000,11.0056,11.1434,11.0056,11.1355,29250.136175335,0
+JHX.US,D,20150911,000000,11.2813,11.3735,11.2228,11.3636,24002.982040724,0
+JHX.US,D,20150914,000000,11.3933,11.3933,11.3338,11.3774,34863.370830966,0
+JHX.US,D,20150915,000000,11.0869,11.4558,11.074,11.3536,47024.70692731,0
+JHX.US,D,20150916,000000,11.4766,11.7661,11.2704,11.3834,45149.930925726,0
+JHX.US,D,20150917,000000,11.1811,11.3398,11.076,11.1038,39270.455891172,0
+JHX.US,D,20150918,000000,11.1365,11.1365,10.9669,10.9828,17144.2668246,0
+JHX.US,D,20150921,000000,11.0691,11.1464,11.0274,11.071,10858.371817675,0
+JHX.US,D,20150922,000000,10.8043,10.963,10.7071,10.8757,18631.784093205,0
+JHX.US,D,20150923,000000,10.8469,10.9798,10.7865,10.7865,6057.9771067866,0
+JHX.US,D,20150924,000000,10.6744,10.9887,10.6744,10.9699,10585.072034765,0
+JHX.US,D,20150925,000000,10.8757,10.8757,10.7518,10.7518,4800.394710888,0
+JHX.US,D,20150928,000000,10.7428,10.7518,10.5515,10.5951,9481.7880402876,0
+JHX.US,D,20150929,000000,10.5009,10.5852,10.4186,10.482,18287.890270429,0
+JHX.US,D,20150930,000000,10.5009,10.6119,10.3829,10.5247,5029.3210973106,0
+JHX.US,D,20151001,000000,10.5663,10.6219,10.4285,10.5425,8115.2891257386,0
+JHX.US,D,20151002,000000,10.4027,10.8043,10.4027,10.7954,10858.371817675,0
+JHX.US,D,20151005,000000,10.9967,11.2,10.9967,11.1296,21048.11722919,0
+JHX.US,D,20151006,000000,11.1018,11.1097,11.0324,11.1097,3085.968028428,0
+JHX.US,D,20151007,000000,11.2,11.2604,11.0929,11.1018,14057.290309888,0
+JHX.US,D,20151008,000000,10.8916,11.0929,10.8757,11.0929,16915.340438177,0
+JHX.US,D,20151009,000000,11.2247,11.2247,11.1196,11.1196,1142.6149595454,0
+JHX.US,D,20151012,000000,11.313,11.3289,11.1623,11.1623,8417.8350108786,0
+JHX.US,D,20151013,000000,10.8757,11.0056,10.8142,10.8658,2972.0090783586,0
+JHX.US,D,20151014,000000,10.8559,10.9798,10.8311,10.9094,3201.943951065,0
+JHX.US,D,20151015,000000,10.9798,11.191,10.9798,11.191,4114.624037904,0
+JHX.US,D,20151016,000000,11.1543,11.2247,11.1454,11.2247,6743.7477797706,0
+JHX.US,D,20151019,000000,11.1365,11.2,11.0671,11.1097,9095.5377935922,0
+JHX.US,D,20151020,000000,11.0671,11.2069,11.0671,11.2,3842.332741278,0
+JHX.US,D,20151021,000000,11.2069,11.3219,11.1623,11.1623,4228.5829879734,0
+JHX.US,D,20151022,000000,11.4369,11.6194,11.3378,11.5916,204375.79632977,0
+JHX.US,D,20151023,000000,11.6967,11.7235,11.6105,11.7146,136935.29307322,0
+JHX.US,D,20151026,000000,11.661,11.6789,11.5758,11.5758,51665.760805358,0
+JHX.US,D,20151027,000000,11.3735,11.3735,11.2505,11.2753,245750.96309524,0
+JHX.US,D,20151028,000000,11.2842,11.4855,11.2842,11.427,78525.784488087,0
+JHX.US,D,20151029,000000,11.313,11.3735,11.2664,11.2753,130875.29899386,0
+JHX.US,D,20151030,000000,11.3893,11.5579,11.3893,11.5044,22175.604894478,0
+JHX.US,D,20151102,000000,11.5143,11.7067,11.4766,11.6015,75003.141898774,0
+JHX.US,D,20151103,000000,11.6015,11.9149,11.6015,11.8465,40576.445628693,0
+JHX.US,D,20151104,000000,11.3378,11.6363,11.3378,11.4597,130300.4618121,0
+JHX.US,D,20151105,000000,11.2069,11.3556,11.1018,11.2247,37950.347345678,0
+JHX.US,D,20151106,000000,11.1623,11.1623,11.0403,11.1454,10400.519044829,0
+JHX.US,D,20151109,000000,10.838,10.838,10.7171,10.8142,10373.289915167,0
+JHX.US,D,20151110,000000,10.5951,10.7171,10.5247,10.7171,15087.963291932,0
+JHX.US,D,20151111,000000,10.7706,10.9273,10.7706,10.838,14400.17564638,0
+JHX.US,D,20151112,000000,10.8043,10.8559,10.7518,10.8142,7659.453325461,0
+JHX.US,D,20151113,000000,10.6387,10.6823,10.5425,10.6298,11999.978290936,0
+JHX.US,D,20151116,000000,10.6219,10.8836,10.6219,10.8559,8232.2735346594,0
+JHX.US,D,20151117,000000,11.0492,11.1365,10.9967,11.0582,21143.923426151,0
+JHX.US,D,20151118,000000,11.1454,11.2505,11.0929,11.1623,13829.372409749,0
+JHX.US,D,20151119,000000,10.3412,10.5148,10.1747,10.373,34406.526544405,0
+JHX.US,D,20151120,000000,10.6219,10.6298,10.4553,10.5584,23660.096704232,0
+JHX.US,D,20151123,000000,10.5663,10.6119,10.5515,10.5951,11315.216104236,0
+JHX.US,D,20151124,000000,10.5148,10.604,10.4285,10.5584,44007.315966181,0
+JHX.US,D,20151125,000000,10.4285,10.5009,10.373,10.4622,12117.971186141,0
+JHX.US,D,20151127,000000,10.3412,10.3412,10.2986,10.3155,5371.1979475188,0
+JHX.US,D,20151130,000000,10.4553,10.482,10.4186,10.4186,12228.904677359,0
+JHX.US,D,20151201,000000,10.5753,10.6982,10.5068,10.6982,15604.308269237,0
+JHX.US,D,20151202,000000,10.6119,10.7349,10.5009,10.5663,9146.970594066,0
+JHX.US,D,20151203,000000,10.5951,10.5951,10.4364,10.4364,8691.1347937884,0
+JHX.US,D,20151204,000000,10.5753,10.727,10.5425,10.6466,17261.251233521,0
+JHX.US,D,20151207,000000,10.6466,10.6913,10.5951,10.5951,15201.922242001,0
+JHX.US,D,20151208,000000,10.3155,10.373,10.2004,10.2708,17288.480363183,0
+JHX.US,D,20151209,000000,10.1152,10.1836,9.8871,10.0428,27546.802841997,0
+JHX.US,D,20151210,000000,9.96345,10.0081,9.8871,9.97336,8915.018748792,0
+JHX.US,D,20151211,000000,9.65011,9.71258,9.46666,9.49145,14630.110519087,0
+JHX.US,D,20151214,000000,9.46666,9.50137,9.21272,9.40568,28638.993487352,0
+JHX.US,D,20151215,000000,9.53707,9.81669,9.01321,9.81669,68697.077166172,0
+JHX.US,D,20151216,000000,9.57871,9.90395,9.57078,9.77108,34061.624235345,0
+JHX.US,D,20151217,000000,10.137,10.2619,9.9456,9.9456,34061.624235345,0
+JHX.US,D,20151218,000000,10.373,10.3928,10.0269,10.1459,53378.17051525,0
+JHX.US,D,20151221,000000,10.3819,10.4711,10.2252,10.3145,34889.591474345,0
+JHX.US,D,20151222,000000,10.5148,10.604,10.2966,10.5148,51936.035129416,0
+JHX.US,D,20151223,000000,10.8241,11.1226,10.8152,10.9649,17650.526939068,0
+JHX.US,D,20151224,000000,10.9382,10.9818,10.9114,10.9818,10662.725478617,0
+JHX.US,D,20151228,000000,10.8777,10.8777,10.718,10.8489,19652.372212411,0
+JHX.US,D,20151229,000000,10.9997,11.1405,10.9997,11.0701,17390.337477847,0
+JHX.US,D,20151230,000000,11.2466,11.2466,11.0264,11.0869,7504.1464377558,0
+JHX.US,D,20151231,000000,11.2099,11.2099,11.0175,11.1484,7114.870732209,0
+JHX.US,D,20160104,000000,10.955,10.955,10.6913,10.8579,22735.314781987,0
+JHX.US,D,20160105,000000,10.4354,10.5148,10.3204,10.4999,11978.800078976,0
+JHX.US,D,20160106,000000,10.1806,10.2768,10.1429,10.2173,18388.738898809,0
+JHX.US,D,20160107,000000,9.86429,10.0487,9.2389,9.86429,21710.692717646,0
+JHX.US,D,20160108,000000,9.78496,9.82958,9.62631,9.68878,15526.654825385,0
+JHX.US,D,20160111,000000,9.82066,9.82066,9.54797,9.71456,13519.767120623,0
+JHX.US,D,20160112,000000,9.73142,9.75819,9.50434,9.74034,30828.417209482,0
+JHX.US,D,20160113,000000,9.75819,9.75819,9.32705,9.45873,26201.482139408,0
+JHX.US,D,20160114,000000,9.40866,9.72249,9.40866,9.64515,32182.814288626,0
+JHX.US,D,20160115,000000,9.18614,9.18614,8.9678,9.05377,18528.918492257,0
+JHX.US,D,20160119,000000,9.23116,9.23116,9.02729,9.16879,21591.691336158,0
+JHX.US,D,20160120,000000,9.25635,9.54004,9.12923,9.51228,51172.61101258,0
+JHX.US,D,20160121,000000,9.50434,10.1429,9.50434,10.1429,20719.350700671,0
+JHX.US,D,20160122,000000,9.92775,9.94262,9.79389,9.90891,12137.132425533,0
+JHX.US,D,20160125,000000,9.95948,9.95948,9.79488,9.83851,9058.2238010916,0
+JHX.US,D,20160126,000000,9.89899,10.1429,9.89899,9.99419,29055.498322562,0
+JHX.US,D,20160127,000000,9.88214,10.0765,9.77604,9.86429,7102.7688968034,0
+JHX.US,D,20160128,000000,10.129,10.1727,9.98725,10.0854,12913.666864059,0
+JHX.US,D,20160129,000000,10.0229,10.0676,9.92775,10.0576,21308.30669041,0
+JHX.US,D,20160201,000000,10.1023,10.3393,10.1023,10.2768,24875.322676211,0
+JHX.US,D,20160202,000000,9.85437,9.90891,9.78496,9.84644,25022.561673646,0
+JHX.US,D,20160203,000000,9.82066,10.0487,9.663,10.0487,27736.398263351,0
+JHX.US,D,20160204,000000,10.2768,10.4017,10.2698,10.3482,7482.968225796,0
+JHX.US,D,20160205,000000,10.2698,10.2698,9.97931,10.0319,14035.103611645,0
+JHX.US,D,20160208,000000,9.87321,10.0041,9.75918,9.9694,17815.918689611,0
+JHX.US,D,20160209,000000,9.63523,9.82066,9.62631,9.77604,20978.531675608,0
+JHX.US,D,20160210,000000,9.82958,10.014,9.82958,9.90891,12191.590684858,0
+JHX.US,D,20160211,000000,9.87321,10.0229,9.84644,10.0041,8212.1038089834,0
+JHX.US,D,20160212,000000,9.9694,10.1221,9.9694,10.1023,14639.186895641,0
+JHX.US,D,20160216,000000,10.2599,10.3393,10.2599,10.2966,7771.3953029628,0
+JHX.US,D,20160217,000000,10.373,10.5336,10.373,10.4711,12873.327412707,0
+JHX.US,D,20160218,000000,10.5148,10.5148,10.4543,10.491,4443.3905664228,0
+JHX.US,D,20160219,000000,10.5584,10.8489,10.5584,10.8489,8272.6129860114,0
+JHX.US,D,20160222,000000,10.9382,11.1226,10.9382,11.1226,10158.482336717,0
+JHX.US,D,20160223,000000,11.1048,11.1048,10.8678,10.9997,8697.1857114912,0
+JHX.US,D,20160224,000000,10.8489,11.1762,10.8489,11.0522,8553.9806591916,0
+JHX.US,D,20160225,000000,11.078,11.2624,11.0175,11.2099,5319.765147045,0
+JHX.US,D,20160226,000000,11.3249,11.3249,11.0522,11.1563,9001.7485691988,0
+JHX.US,D,20160229,000000,11.2416,11.3328,11.194,11.2466,9757.104795765,0
+JHX.US,D,20160301,000000,11.317,11.4221,11.191,11.3943,8231.2650483756,0
+JHX.US,D,20160302,000000,11.5351,11.7037,11.5351,11.7037,3940.1559108066,0
+JHX.US,D,20160303,000000,11.7037,11.7463,11.7037,11.7463,2930.6611407228,0
+JHX.US,D,20160304,000000,11.8782,12.1162,11.7642,12.0735,37592.334714929,0
+JHX.US,D,20160307,000000,11.8177,11.9377,11.7929,11.897,15502.451154574,0
+JHX.US,D,20160308,000000,11.5153,11.5351,11.3695,11.5103,9555.407539005,0
+JHX.US,D,20160309,000000,11.7929,11.7929,11.6531,11.7404,8213.1122952672,0
+JHX.US,D,20160310,000000,11.6194,11.6432,11.4736,11.6432,5635.4213538744,0
+JHX.US,D,20160311,000000,12.0884,12.1598,11.9952,12.1598,262639.07440375,0
+JHX.US,D,20160314,000000,11.9159,11.9952,11.9139,11.9486,9887.1995263752,0
+JHX.US,D,20160315,000000,11.6164,11.7305,11.5718,11.7305,7919.6427866814,0
+JHX.US,D,20160316,000000,11.7116,11.9853,11.6938,11.9853,6691.306493013,0
+JHX.US,D,20160317,000000,12.3105,12.5654,12.258,12.5217,14768.273139967,0
+JHX.US,D,20160318,000000,12.1073,12.1598,12.0547,12.1073,12642.384053717,0
+JHX.US,D,20160321,000000,12.0289,12.0289,11.9764,12.0289,5909.729623068,0
+JHX.US,D,20160322,000000,11.9664,12.0458,11.9228,11.9327,4372.7965265568,0
+JHX.US,D,20160323,000000,11.6759,11.7037,11.6075,11.6075,4108.5731202012,0
+JHX.US,D,20160324,000000,12.486,12.486,11.4736,11.7305,59040.820998787,0
+JHX.US,D,20160328,000000,11.7404,11.8009,11.6938,11.8009,5726.1851194164,0
+JHX.US,D,20160329,000000,11.6343,11.904,11.6343,11.904,7099.743437952,0
+JHX.US,D,20160330,000000,11.904,12.0121,11.904,12.0121,4841.7426485238,0
+JHX.US,D,20160331,000000,12.0735,12.0735,11.9853,11.9952,70580.929544311,0
+JHX.US,D,20160401,000000,11.8356,12.0835,11.8356,11.9853,20512.611012492,0
+JHX.US,D,20160404,000000,12.0121,12.0835,11.9764,11.9764,14308.403394554,0
+JHX.US,D,20160405,000000,11.9486,11.9486,11.8544,11.9327,17913.741859139,0
+JHX.US,D,20160406,000000,12.021,12.258,12.0121,12.258,8110.2466943196,0
+JHX.US,D,20160407,000000,12.1162,12.1162,11.8881,11.9664,9436.4061575166,0
+JHX.US,D,20160408,000000,12.2828,12.3641,12.1965,12.2758,13112.338661968,0
+JHX.US,D,20160411,000000,12.3789,12.3799,12.2491,12.3204,8445.0641405412,0
+JHX.US,D,20160412,000000,12.2659,12.4672,12.2659,12.4513,17802.808367921,0
+JHX.US,D,20160413,000000,12.496,12.6368,12.496,12.6368,7955.9482928982,0
+JHX.US,D,20160414,000000,12.6278,12.6278,12.487,12.5733,7040.2427472078,0
+JHX.US,D,20160415,000000,12.6982,12.839,12.6982,12.7934,5566.844286576,0
+JHX.US,D,20160418,000000,12.848,13.2337,12.848,13.2168,13472.368265284,0
+JHX.US,D,20160419,000000,13.4727,13.5599,13.4191,13.5599,7818.7941583014,0
+JHX.US,D,20160420,000000,12.7855,12.839,12.6179,12.7508,10058.642194621,0
+JHX.US,D,20160421,000000,12.8202,12.8301,12.7062,12.7776,4319.3467535154,0
+JHX.US,D,20160422,000000,12.6655,12.7062,12.609,12.6804,5333.8839550182,0
+JHX.US,D,20160425,000000,12.5832,12.6705,12.5832,12.6278,22811.959739556,0
+JHX.US,D,20160426,000000,12.6804,12.7151,12.6616,12.7151,7813.7517268824,0
+JHX.US,D,20160427,000000,12.4325,12.4771,12.3651,12.4603,3162.6129859968,0
+JHX.US,D,20160428,000000,12.2917,12.4603,12.2223,12.2917,13276.721926227,0
+JHX.US,D,20160429,000000,12.2758,12.372,12.2302,12.3363,5848.2119597562,0
+JHX.US,D,20160502,000000,12.5733,12.6526,12.5733,12.6467,4699.546082508,0
+JHX.US,D,20160503,000000,12.6982,12.7151,12.5307,12.6278,16007.702782757,0
+JHX.US,D,20160504,000000,12.724,12.7508,12.6001,12.6616,13053.846457507,0
+JHX.US,D,20160505,000000,12.5564,12.5564,12.3988,12.4603,13790.041444681,0
+JHX.US,D,20160506,000000,12.6001,12.6705,12.5574,12.6705,3361.2847839054,0
+JHX.US,D,20160509,000000,12.5247,12.7508,12.5059,12.6179,16352.605091817,0
+JHX.US,D,20160510,000000,12.7776,12.8728,12.7429,12.8728,4157.9889481074,0
+JHX.US,D,20160511,000000,12.7677,12.839,12.7151,12.724,3674.9240181672,0
+JHX.US,D,20160512,000000,12.6001,12.6001,12.4603,12.5654,12705.918689596,0
+JHX.US,D,20160513,000000,12.4256,12.4682,12.3899,12.3988,1922.1748569228,0
+JHX.US,D,20160516,000000,12.4315,12.5753,12.4315,12.5733,3169.6723899834,0
+JHX.US,D,20160517,000000,12.3204,12.4156,12.2302,12.2917,7211.6854154538,0
+JHX.US,D,20160518,000000,12.0646,12.2629,12.0339,12.1162,6924.2668245708,0
+JHX.US,D,20160519,000000,12.6903,12.7677,12.4682,12.6903,37338.196171411,0
+JHX.US,D,20160520,000000,12.7151,12.7508,12.6278,12.6982,3831.2393921562,0
+JHX.US,D,20160523,000000,12.5654,12.7587,12.5654,12.7587,5315.7312019098,0
+JHX.US,D,20160524,000000,12.8123,12.9184,12.8123,12.9015,3267.495559512,0
+JHX.US,D,20160525,000000,13.0661,13.1573,13.0661,13.1286,1480.4578646184,0
+JHX.US,D,20160526,000000,13.2268,13.3229,13.1901,13.2268,5152.3564239342,0
+JHX.US,D,20160527,000000,13.3567,13.3567,13.2793,13.3567,4065.2082099978,0
+JHX.US,D,20160531,000000,13.4548,13.4548,13.2694,13.3755,4883.0905861596,0
+JHX.US,D,20160601,000000,13.3239,13.5123,13.3239,13.4637,2544.4108940274,0
+JHX.US,D,20160602,000000,13.437,13.5004,13.3567,13.4796,39984.464180102,0
+JHX.US,D,20160603,000000,13.6224,13.7265,13.5956,13.7265,12561.705151013,0
+JHX.US,D,20160606,000000,13.7553,13.9209,13.7454,13.8852,20879.700019795,0
+JHX.US,D,20160607,000000,14.1093,14.1985,13.9843,14.1003,18623.716202935,0
+JHX.US,D,20160608,000000,13.8673,14.0111,13.8673,14.0012,6730.6374580812,0
+JHX.US,D,20160609,000000,13.6978,13.7335,13.5996,13.6878,7541.4604302564,0
+JHX.US,D,20160610,000000,13.438,13.438,13.2049,13.2853,8574.1503848676,0
+JHX.US,D,20160613,000000,13.2307,13.2307,13.0245,13.1068,21019.879613243,0
+JHX.US,D,20160614,000000,13.1236,13.2307,13.0612,13.2307,11496.74363532,0
+JHX.US,D,20160615,000000,13.4191,13.6254,13.4191,13.4737,8938.2139333194,0
+JHX.US,D,20160616,000000,13.2396,13.3557,13.1425,13.3477,6759.8835603114,0
+JHX.US,D,20160617,000000,13.4836,13.553,13.3785,13.553,6771.985395717,0
+JHX.US,D,20160620,000000,13.7622,13.7622,13.6194,13.6343,3817.120584183,0
+JHX.US,D,20160621,000000,13.6164,13.6611,13.553,13.5619,1965.5397671262,0
+JHX.US,D,20160622,000000,13.4836,13.4905,13.3834,13.438,5593.0649299548,0
+JHX.US,D,20160623,000000,13.6531,13.787,13.6531,13.787,4798.3777383204,0
+JHX.US,D,20160624,000000,13.0978,13.312,13.0165,13.0978,8276.6469311466,0
+JHX.US,D,20160627,000000,12.8718,12.8718,12.4603,12.6219,17583.966844337,0
+JHX.US,D,20160628,000000,13.0612,13.0969,12.9035,13.0433,6996.8778370044,0
+JHX.US,D,20160629,000000,13.1326,13.2853,13.1326,13.2853,4167.0653246616,0
+JHX.US,D,20160630,000000,13.6343,13.7523,13.5897,13.7523,4382.8813893948,0
+JHX.US,D,20160701,000000,13.9298,14.1093,13.9298,14.0736,7760.301953841,0
+JHX.US,D,20160705,000000,13.8673,14.0012,13.6978,13.7969,13576.242352516,0
+JHX.US,D,20160706,000000,13.7523,13.9387,13.7156,13.9387,12398.330373037,0
+JHX.US,D,20160707,000000,14.0399,14.0736,13.8951,13.9219,3622.4827314096,0
+JHX.US,D,20160708,000000,14.0736,14.253,14.0736,14.2173,7294.3812907254,0
+JHX.US,D,20160711,000000,14.4335,14.5852,14.4335,14.5664,9328.49812515,0
+JHX.US,D,20160712,000000,14.7806,14.9164,14.7806,14.7994,8177.8152753342,0
+JHX.US,D,20160713,000000,14.9977,15.0761,14.9977,14.9977,6118.4862838146,0
+JHX.US,D,20160714,000000,14.9253,14.961,14.8182,14.8867,6885.9443457864,0
+JHX.US,D,20160715,000000,14.8093,14.8718,14.7994,14.8549,2857.0416420054,0
+JHX.US,D,20160718,000000,14.7855,14.8639,14.7855,14.8093,7715.9285573538,0
+JHX.US,D,20160719,000000,14.7459,14.8282,14.6923,14.8282,8534.8194197994,0
+JHX.US,D,20160720,000000,14.6041,14.7102,14.6041,14.6923,11647.008091606,0
+JHX.US,D,20160721,000000,14.6566,14.7012,14.6041,14.6041,7702.8182356644,0
+JHX.US,D,20160722,000000,14.7806,14.8282,14.7806,14.8182,1885.869350706,0
+JHX.US,D,20160725,000000,14.9065,14.9065,14.8093,14.8361,7093.6925202492,0
+JHX.US,D,20160726,000000,15.1326,15.2208,15.1147,15.202,4662.2320900074,0
+JHX.US,D,20160727,000000,14.9422,14.9511,14.7637,14.9164,14800.544701049,0
+JHX.US,D,20160728,000000,14.8817,14.9164,14.7895,14.9164,18537.994868812,0
+JHX.US,D,20160729,000000,14.7895,14.8966,14.7726,14.8887,4487.76396291,0
+JHX.US,D,20160801,000000,14.6487,14.8182,14.5852,14.8182,18135.608841575,0
+JHX.US,D,20160802,000000,14.961,14.9888,14.8361,14.8817,4984.9477008234,0
+JHX.US,D,20160803,000000,14.7637,14.8728,14.6844,14.8728,8519.6921255424,0
+JHX.US,D,20160804,000000,14.8728,14.9164,14.845,14.9164,2523.2326820676,0
+JHX.US,D,20160805,000000,14.5495,14.6487,14.4573,14.6289,14470.769686246,0
+JHX.US,D,20160808,000000,14.5495,14.7637,14.4682,14.5852,19466.810736191,0
+JHX.US,D,20160809,000000,14.3601,14.4682,14.3066,14.3066,16957.696862097,0
+JHX.US,D,20160810,000000,14.5208,14.5941,14.377,14.4335,22538.659956646,0
+JHX.US,D,20160811,000000,14.6041,14.7637,14.6041,14.7012,12486.068679728,0
+JHX.US,D,20160812,000000,14.8817,14.8817,14.5109,14.5208,20790.953226821,0
+JHX.US,D,20160815,000000,15.2407,15.2407,15.086,15.086,26226.694296503,0
+JHX.US,D,20160816,000000,15.1594,15.2407,15.0761,15.2208,6300.0138148986,0
+JHX.US,D,20160817,000000,15.2109,15.2942,15.1405,15.2655,9691.553187318,0
+JHX.US,D,20160818,000000,15.1147,15.2208,15.1147,15.2208,3639.6269982342,0
+JHX.US,D,20160819,000000,15.0066,15.0949,14.9343,15.0691,3284.6398263366,0
+JHX.US,D,20160822,000000,15.2109,15.4003,15.2109,15.3478,7691.7248865426,0
+JHX.US,D,20160823,000000,15.5084,15.5084,15.3299,15.3735,4731.8176435896,0
+JHX.US,D,20160824,000000,15.5084,15.5084,15.3646,15.3646,4287.0751924338,0
+JHX.US,D,20160825,000000,15.3646,15.4102,15.2655,15.3378,11643.982632755,0
+JHX.US,D,20160826,000000,15.4985,15.4985,15.1048,15.2843,7921.659759249,0
+JHX.US,D,20160829,000000,15.0761,15.2208,15.0761,15.2208,7313.5425301176,0
+JHX.US,D,20160830,000000,15.1594,15.1594,14.9561,15.0235,7971.0755871552,0
+JHX.US,D,20160831,000000,14.6289,14.6665,14.5396,14.6388,10970.313795176,0
+JHX.US,D,20160901,000000,14.6388,14.7994,14.6388,14.7994,4932.5064140658,0
+JHX.US,D,20160902,000000,14.6219,14.728,14.5307,14.6566,5927.8823761764,0
+JHX.US,D,20160906,000000,14.6289,14.7994,14.6041,14.7895,3243.2918887008,0
+JHX.US,D,20160907,000000,14.6041,14.612,14.4335,14.5307,4756.0213144008,0
+JHX.US,D,20160908,000000,14.4335,14.4335,14.3512,14.377,4547.2646536542,0
+JHX.US,D,20160909,000000,14.3433,14.3433,14.021,14.0557,8898.8829682512,0
+JHX.US,D,20160912,000000,14.0557,14.377,14.0399,14.377,7865.1845273562,0
+JHX.US,D,20160913,000000,13.9476,13.9526,13.8138,13.8217,6505.7450167938,0
+JHX.US,D,20160914,000000,14.0557,14.0646,13.9476,13.9476,5499.2757055614,0
+JHX.US,D,20160915,000000,13.9387,14.1896,13.9387,14.1648,5703.9984211728,0
+JHX.US,D,20160916,000000,13.9476,14.0309,13.908,14.0111,7437.586343025,0
+JHX.US,D,20160919,000000,14.0012,14.1182,13.9655,14.021,13264.620090821,0
+JHX.US,D,20160920,000000,14.0111,14.0111,13.8594,13.9129,2456.6725873368,0
+JHX.US,D,20160921,000000,14.0736,14.2273,13.9496,14.1817,1303.9727649534,0
+JHX.US,D,20160922,000000,14.1549,14.2362,14.1549,14.2362,832.001184135,0
+JHX.US,D,20160923,000000,14.0478,14.1271,13.9476,13.9476,5150.3394513666,0
+JHX.US,D,20160926,000000,13.9387,13.9566,13.8673,13.9387,5419.6052891412,0
+JHX.US,D,20160927,000000,13.9476,14.0309,13.9387,14.0111,8329.0882179042,0
+JHX.US,D,20160928,000000,14.0309,14.1985,14.021,14.1985,6500.7025853748,0
+JHX.US,D,20160929,000000,14.1053,14.145,13.8762,13.9655,2669.4631932186,0
+JHX.US,D,20160930,000000,14.1261,14.137,13.9655,14.1003,29374.179988243,0
+JHX.US,D,20161003,000000,13.9219,14.0339,13.8852,14.0309,4412.127491625,0
+JHX.US,D,20161004,000000,13.9655,14.0954,13.8951,13.9843,3719.2974146544,0
+JHX.US,D,20161005,000000,13.9754,14.021,13.8673,13.8852,9983.0057233362,0
+JHX.US,D,20161006,000000,14.1182,14.1985,14.0339,14.1985,3822.163015602,0
+JHX.US,D,20161007,000000,14.1896,14.1896,13.9655,14.1093,6218.3264259108,0
+JHX.US,D,20161010,000000,14.1271,14.2362,14.1271,14.2362,3192.8675745108,0
+JHX.US,D,20161011,000000,13.7424,13.7523,13.5451,13.5451,5969.2303138122,0
+JHX.US,D,20161012,000000,13.4965,13.4965,13.4459,13.4459,2262.0347345634,0
+JHX.US,D,20161013,000000,13.6343,13.6432,13.5996,13.6432,2631.1407144342,0
+JHX.US,D,20161014,000000,13.9655,14.0646,13.8405,13.9387,5824.008288945,0
+JHX.US,D,20161017,000000,13.8762,14.0111,13.8594,13.905,2959.907242953,0
+JHX.US,D,20161018,000000,13.9754,13.9843,13.8405,13.9566,2816.7021906534,0
+JHX.US,D,20161019,000000,14.0557,14.137,14.0557,14.1093,7894.4306295864,0
+JHX.US,D,20161020,000000,14.021,14.0736,13.8306,13.8306,7214.7108743052,0
+JHX.US,D,20161021,000000,13.9754,14.021,13.8505,14.021,6071.087428476,0
+JHX.US,D,20161024,000000,14.0646,14.0646,13.9298,14.0557,4258.8375764874,0
+JHX.US,D,20161025,000000,14.1826,14.257,14.1549,14.1549,2903.4320110602,0
+JHX.US,D,20161026,000000,14.1549,14.1549,14.0012,14.0914,3915.9522399954,0
+JHX.US,D,20161027,000000,13.7523,13.7523,13.6343,13.6343,2372.9682257814,0
+JHX.US,D,20161028,000000,13.3844,13.4092,13.3596,13.3745,3325.9877639724,0
+JHX.US,D,20161031,000000,13.4905,13.4905,13.3477,13.4558,11105.450957206,0
+JHX.US,D,20161101,000000,13.2932,13.3557,13.1593,13.2129,7210.67692917,0
+JHX.US,D,20161102,000000,12.9709,13.1772,12.9551,12.9551,14385.048352123,0
+JHX.US,D,20161103,000000,12.9273,12.9273,12.8182,12.8539,12055.445036545,0
+JHX.US,D,20161104,000000,12.9005,12.963,12.8281,12.8628,19754.229327074,0
+JHX.US,D,20161107,000000,13.0612,13.1851,13.0612,13.1772,4298.1685415556,0
+JHX.US,D,20161108,000000,13.0344,13.2664,13.0076,13.2664,14055.273337321,0
+JHX.US,D,20161109,000000,12.8718,12.9967,12.8281,12.9967,10781.726860106,0
+JHX.US,D,20161110,000000,12.9967,13.0671,12.8539,12.9551,16352.605091817,0
+JHX.US,D,20161111,000000,13.0066,13.078,12.9451,13.0691,5002.091967648,0
+JHX.US,D,20161114,000000,13.3646,13.428,13.317,13.3646,10400.519044829,0
+JHX.US,D,20161115,000000,13.2396,13.3557,13.2228,13.3557,8688.109334937,0
+JHX.US,D,20161116,000000,13.1068,13.1405,13.0344,13.1068,5665.6759423884,0
+JHX.US,D,20161117,000000,13.7156,13.8505,13.6878,13.7523,7345.8140911992,0
+JHX.US,D,20161118,000000,13.2396,13.2396,13.1246,13.1524,5160.4243142046,0
+JHX.US,D,20161121,000000,12.8807,13.1326,12.8807,13.1326,13984.679297455,0
+JHX.US,D,20161122,000000,13.2049,13.3557,13.1593,13.3219,12384.211565064,0
+JHX.US,D,20161123,000000,13.1851,13.3408,13.1683,13.3408,9135.8772449442,0
+JHX.US,D,20161125,000000,13.5718,13.7106,13.5451,13.6432,5713.074797727,0
+JHX.US,D,20161128,000000,13.8138,13.9843,13.8138,13.9298,9482.7965265714,0
+JHX.US,D,20161129,000000,13.9169,14.0646,13.9169,14.0646,11870.89204661,0
+JHX.US,D,20161130,000000,13.9932,14.023,13.9238,13.9655,11823.493191271,0
+JHX.US,D,20161201,000000,14.021,14.1182,13.905,14.0646,3793.9253996556,0
+JHX.US,D,20161202,000000,14.3601,14.5664,14.3601,14.5664,5446.8344188038,0
+JHX.US,D,20161205,000000,14.4236,14.4236,14.1985,14.3334,6906.1140714624,0
+JHX.US,D,20161206,000000,14.1737,14.2441,14.1549,14.2084,10962.245904906,0
+JHX.US,D,20161207,000000,14.2173,14.3601,14.2173,14.2362,9910.3947109026,0
+JHX.US,D,20161208,000000,14.2084,14.3334,14.1271,14.3066,13451.190053324,0
+JHX.US,D,20161209,000000,14.3869,14.4157,14.3512,14.4157,5918.8059996222,0
+JHX.US,D,20161212,000000,14.2967,14.4157,14.2084,14.3066,5511.377540967,0
+JHX.US,D,20161213,000000,14.263,14.3968,14.256,14.3334,21773.218867242,0
+JHX.US,D,20161214,000000,14.4236,14.4236,14.1003,14.1003,13750.710479613,0
+JHX.US,D,20161215,000000,13.9447,14.0012,13.905,14.0012,11690.37300181,0
+JHX.US,D,20161216,000000,13.8951,13.9784,13.8505,13.9754,6735.6798895002,0
+JHX.US,D,20161219,000000,14.0567,14.0835,14.021,14.0567,7787.5310835036,0
+JHX.US,D,20161220,000000,13.9219,13.9219,13.8237,13.8663,7547.5113479592,0
+JHX.US,D,20161221,000000,14.0835,14.137,14.0488,14.1182,5478.0974936016,0
+JHX.US,D,20161222,000000,14.2372,14.3264,14.1906,14.2451,7892.4136570188,0
+JHX.US,D,20161223,000000,14.2193,14.3066,14.2193,14.2451,4969.8204065664,0
+JHX.US,D,20161227,000000,14.3631,14.4454,14.3443,14.3701,3952.2577462122,0
+JHX.US,D,20161228,000000,14.3046,14.3899,14.2649,14.3264,6956.5383856524,0
+JHX.US,D,20161229,000000,14.4454,14.4553,14.3899,14.4167,4920.4045786602,0
+JHX.US,D,20161230,000000,14.4266,14.4355,14.2451,14.3463,10296.644957598,0
+JHX.US,D,20170103,000000,14.5624,14.5624,14.3899,14.5148,21268.975725342,0
+JHX.US,D,20170104,000000,14.4167,14.5535,14.4167,14.5535,6858.7152161238,0
+JHX.US,D,20170105,000000,14.5069,14.5793,14.4355,14.5694,50484.823367028,0
+JHX.US,D,20170106,000000,14.3076,14.38,14.2917,14.3542,25439.066508855,0
+JHX.US,D,20170109,000000,14.5694,14.5694,14.255,14.5247,45151.947898294,0
+JHX.US,D,20170110,000000,14.3542,14.4087,14.3413,14.3542,7838.9638839774,0
+JHX.US,D,20170111,000000,14.4087,14.5535,14.3701,14.5247,5965.196368677,0
+JHX.US,D,20170112,000000,14.3998,14.4266,14.3363,14.4266,7872.2439313428,0
+JHX.US,D,20170113,000000,14.4087,14.4881,14.4087,14.4811,5003.1004539318,0
+JHX.US,D,20170117,000000,14.1648,14.1648,14.1212,14.137,10911.821590716,0
+JHX.US,D,20170118,000000,14.0408,14.0408,13.9843,14.0111,3240.2664298494,0
+JHX.US,D,20170119,000000,14.0012,14.0488,13.9655,14.0309,6380.6927176026,0
+JHX.US,D,20170120,000000,14.0488,14.0746,13.9843,14.0646,5123.110321704,0
+JHX.US,D,20170123,000000,14.0012,14.0399,13.8842,13.9476,7374.0517071456,0
+JHX.US,D,20170124,000000,14.021,14.2005,14.021,14.2005,12241.006512764,0
+JHX.US,D,20170125,000000,14.2659,14.3264,14.2649,14.3264,6070.0789421922,0
+JHX.US,D,20170126,000000,14.2917,14.2917,14.2193,14.2193,4706.6054864946,0
+JHX.US,D,20170127,000000,14.3363,14.3363,14.2292,14.255,7241.9400039678,0
+JHX.US,D,20170130,000000,14.1747,14.1767,14.0746,14.1747,14267.055456919,0
+JHX.US,D,20170131,000000,14.1836,14.2649,14.1103,14.2292,11177.053483355,0
+JHX.US,D,20170201,000000,14.4553,14.497,14.3601,14.497,3324.9792776886,0
+JHX.US,D,20170202,000000,14.5624,14.5624,14.4762,14.5624,8212.1038089834,0
+JHX.US,D,20170203,000000,13.9843,14.0399,13.8584,14.0399,28889.098085735,0
+JHX.US,D,20170206,000000,13.6601,13.6601,13.4429,13.6234,13013.507006155,0
+JHX.US,D,20170207,000000,13.2525,13.2615,13.1712,13.2615,3944.1898559418,0
+JHX.US,D,20170208,000000,13.3368,13.5064,13.3368,13.3894,26793.463587998,0
+JHX.US,D,20170209,000000,13.1712,13.1712,13.0859,13.1633,8927.1205841976,0
+JHX.US,D,20170210,000000,13.3071,13.3705,13.2525,13.3527,12583.891849256,0
+JHX.US,D,20170213,000000,13.2981,13.2981,13.2615,13.2892,7057.3870140324,0
+JHX.US,D,20170214,000000,13.2307,13.3071,13.1187,13.2615,16784.237221283,0
+JHX.US,D,20170215,000000,12.957,13.1633,12.6318,13.1633,62144.941780324,0
+JHX.US,D,20170216,000000,13.1365,13.3457,13.1365,13.2892,9954.7681073898,0
+JHX.US,D,20170217,000000,12.9481,13.0185,12.8757,12.9997,11457.412670252,0
+JHX.US,D,20170221,000000,13.0463,13.1464,13.0463,13.1464,15047.62384058,0
+JHX.US,D,20170222,000000,13.1464,13.1633,13.0463,13.1633,12511.280836823,0
+JHX.US,D,20170223,000000,13.3457,13.3457,13.1712,13.2446,12921.734754329,0
+JHX.US,D,20170224,000000,13.2714,13.3894,13.2714,13.3894,4551.2985987894,0
+JHX.US,D,20170227,000000,13.3457,13.4231,13.3457,13.4052,4049.072429457,0
+JHX.US,D,20170228,000000,13.1177,13.4152,12.9808,13.4152,82723.104401263,0
+JHX.US,D,20170301,000000,13.5421,13.7751,13.5421,13.7503,13662.972172922,0
+JHX.US,D,20170302,000000,13.6323,13.671,13.5421,13.5421,12081.665679924,0
+JHX.US,D,20170303,000000,13.5332,13.6859,13.5222,13.6234,10150.414446447,0
+JHX.US,D,20170306,000000,13.5163,13.5163,13.434,13.434,12176.463390601,0
+JHX.US,D,20170307,000000,13.5966,13.6591,13.4697,13.4975,19696.745608898,0
+JHX.US,D,20170308,000000,13.6135,13.6254,13.5064,13.5421,12728.10538784,0
+JHX.US,D,20170309,000000,13.668,13.7225,13.6601,13.7047,15554.892441331,0
+JHX.US,D,20170310,000000,14.021,14.0914,13.9219,14.0309,8918.0442076434,0
+JHX.US,D,20170313,000000,13.9932,14.021,13.9298,14.0111,14935.681863078,0
+JHX.US,D,20170314,000000,13.9476,14.1013,13.9387,14.1013,13544.979277718,0
+JHX.US,D,20170315,000000,14.0399,14.3463,13.9754,14.3463,32120.28813903,0
+JHX.US,D,20170316,000000,14.2005,14.4355,14.146,14.4355,18966.601539427,0
+JHX.US,D,20170317,000000,14.2104,14.2818,14.1648,14.2005,7108.8198145062,0
+JHX.US,D,20170320,000000,14.2193,14.2193,14.1103,14.1826,4690.4697059538,0
+JHX.US,D,20170321,000000,14.1826,14.1826,14.0488,14.0488,7297.4067495768,0
+JHX.US,D,20170322,000000,13.8039,13.8842,13.6868,13.8663,9965.8614565116,0
+JHX.US,D,20170323,000000,13.8842,14.0646,13.8753,13.9932,11394.886520656,0
+JHX.US,D,20170324,000000,14.0111,14.0914,13.9764,14.0488,17744.316163461,0
+JHX.US,D,20170327,000000,13.904,13.9754,13.904,13.9476,4555.3325439246,0
+JHX.US,D,20170328,000000,13.9566,14.0835,13.9476,14.0835,3712.2380106678,0
+JHX.US,D,20170329,000000,14.2005,14.2917,14.2005,14.255,11096.374580651,0
+JHX.US,D,20170330,000000,14.3899,14.4167,14.3542,14.3998,5875.4410894188,0
+JHX.US,D,20170331,000000,14.2649,14.2917,14.2193,14.255,7885.3542530322,0
+JHX.US,D,20170403,000000,14.1648,14.1826,14.0567,14.1826,9164.1148608906,0
+JHX.US,D,20170404,000000,14.0488,14.1182,14.0061,14.1013,6563.2287349704,0
+JHX.US,D,20170405,000000,14.2451,14.3264,14.2322,14.255,10383.374778005,0
+JHX.US,D,20170406,000000,14.3463,14.3463,14.2917,14.3363,5778.626406174,0
+JHX.US,D,20170407,000000,14.2649,14.3175,14.2649,14.3076,9263.9550029868,0
+JHX.US,D,20170410,000000,14.2451,14.3542,14.2451,14.3363,11724.661535459,0
+JHX.US,D,20170411,000000,14.3264,14.3542,14.2263,14.3175,4414.1444641926,0
+JHX.US,D,20170412,000000,14.3542,14.4355,14.3542,14.4355,10266.390369084,0
+JHX.US,D,20170413,000000,14.2451,14.3026,14.1906,14.2005,6469.439510577,0
+JHX.US,D,20170417,000000,14.2649,14.3363,14.1559,14.3175,19427.479771123,0
+JHX.US,D,20170418,000000,14.2729,14.3076,14.255,14.2917,7812.7432405986,0
+JHX.US,D,20170419,000000,14.2005,14.2005,14.0399,14.137,9273.031379541,0
+JHX.US,D,20170420,000000,14.3899,14.5347,14.3899,14.5247,10285.551608476,0
+JHX.US,D,20170421,000000,14.6437,14.7191,14.6338,14.7052,7902.4985198568,0
+JHX.US,D,20170424,000000,14.8321,14.9402,14.8321,14.9134,51838.211959888,0
+JHX.US,D,20170425,000000,14.8698,15.0225,14.8609,14.9948,3744.5095717494,0
+JHX.US,D,20170426,000000,15.0126,15.0681,15.0126,15.0404,3078.9086244414,0
+JHX.US,D,20170427,000000,15.1217,15.1742,15.0582,15.1742,26505.036510832,0
+JHX.US,D,20170428,000000,15.3646,15.3914,15.3031,15.3914,60670.534833408,0
+JHX.US,D,20170501,000000,15.5272,15.5887,15.5272,15.5808,67125.855536012,0
+JHX.US,D,20170502,000000,15.5272,15.5272,15.4727,15.5183,3648.7033747884,0
+JHX.US,D,20170503,000000,15.201,15.2486,15.1494,15.1742,4978.8967831206,0
+JHX.US,D,20170504,000000,15.1385,15.1663,15.0453,15.1663,15493.374778019,0
+JHX.US,D,20170505,000000,15.1127,15.1127,15.0225,15.0939,8221.1801855376,0
+JHX.US,D,20170508,000000,14.8946,14.8946,14.6973,14.733,11414.047760048,0
+JHX.US,D,20170509,000000,14.6527,14.6695,14.607,14.6527,65332.766923415,0
+JHX.US,D,20170510,000000,14.6963,14.7518,14.6784,14.7518,41074.63785289,0
+JHX.US,D,20170511,000000,14.6695,14.7052,14.616,14.6437,59742.727452312,0
+JHX.US,D,20170512,000000,14.5694,14.5981,14.5148,14.5981,56296.729820567,0
+JHX.US,D,20170515,000000,14.6527,14.6695,14.616,14.6695,8659.8717189906,0
+JHX.US,D,20170516,000000,14.7766,14.7954,14.7231,14.7766,27523.60765747,0
+JHX.US,D,20170517,000000,14.4722,14.5981,14.3076,14.3542,10981.407144298,0
+JHX.US,D,20170518,000000,13.4975,13.6224,12.957,13.4241,32120.28813903,0
+JHX.US,D,20170519,000000,13.5867,13.7047,13.5867,13.6859,16652.125518106,0
+JHX.US,D,20170522,000000,13.6422,13.7027,13.5689,13.6234,22547.7363332,0
+JHX.US,D,20170523,000000,13.5163,13.5163,13.4429,13.4875,13514.724689204,0
+JHX.US,D,20170524,000000,13.4241,13.5163,13.3963,13.5163,11264.791790046,0
+JHX.US,D,20170525,000000,13.4608,13.4697,13.3071,13.4152,17432.693901767,0
+JHX.US,D,20170526,000000,13.317,13.3368,13.2615,13.2892,11579.439510592,0
+JHX.US,D,20170530,000000,13.2178,13.2892,13.1792,13.2446,16901.221630204,0
+JHX.US,D,20170531,000000,13.2277,13.2277,13.1177,13.199,20704.223406414,0
+JHX.US,D,20170601,000000,13.3368,13.4429,13.311,13.3457,23125.598973818,0
+JHX.US,D,20170602,000000,13.5788,13.6859,13.5788,13.668,12427.576475267,0
+JHX.US,D,20170605,000000,13.551,13.5827,13.4667,13.5788,21032.989934933,0
+JHX.US,D,20170606,000000,13.4261,13.5094,13.3626,13.5094,18015.598973803,0
+JHX.US,D,20170607,000000,13.5728,13.6184,13.4905,13.5451,16375.800276344,0
+JHX.US,D,20170608,000000,13.6006,13.8019,13.6006,13.8019,23666.147621935,0
+JHX.US,D,20170609,000000,13.6274,13.7017,13.554,13.6561,15068.80205254,0
+JHX.US,D,20170612,000000,13.672,13.6819,13.6006,13.6561,11430.183540589,0
+JHX.US,D,20170613,000000,13.8376,13.9566,13.8376,13.8743,16677.337675201,0
+JHX.US,D,20170614,000000,14.3036,14.3135,14.1311,14.2134,14862.062364361,0
+JHX.US,D,20170615,000000,14.0756,14.1489,14.0587,14.139,12728.10538784,0
+JHX.US,D,20170616,000000,14.0309,14.0756,13.9992,14.0587,5100.9236234604,0
+JHX.US,D,20170619,000000,14.0121,14.0408,13.9754,14.0121,10223.025458881,0
+JHX.US,D,20170620,000000,13.8931,13.8931,13.7642,13.8197,12913.666864059,0
+JHX.US,D,20170621,000000,13.8931,13.9298,13.8475,13.9298,12461.865008917,0
+JHX.US,D,20170622,000000,13.9298,13.9566,13.8832,13.9476,9936.6153542814,0
+JHX.US,D,20170623,000000,13.9476,14.022,13.9476,14.0022,22218.969804682,0
+JHX.US,D,20170626,000000,13.9843,13.9843,13.9119,13.9119,7518.265245729,0
+JHX.US,D,20170627,000000,13.903,13.9942,13.903,13.9298,5573.9036905626,0
+JHX.US,D,20170628,000000,14.4236,14.5525,14.3601,14.5337,11709.534241202,0
+JHX.US,D,20170629,000000,14.6983,14.725,14.5237,14.6626,13936.271955832,0
+JHX.US,D,20170630,000000,14.4335,14.4335,14.3234,14.4335,7903.5070061406,0
+JHX.US,D,20170703,000000,14.1945,14.1945,14.0845,14.0845,9444.474047787,0
+JHX.US,D,20170705,000000,13.9843,14.0309,13.8286,14.0309,11349.504637885,0
+JHX.US,D,20170706,000000,13.7929,13.8068,13.7275,13.7731,8166.7219262124,0
+JHX.US,D,20170707,000000,13.6918,13.7473,13.6274,13.7473,9874.0892046858,0
+JHX.US,D,20170710,000000,13.7017,13.8118,13.6006,13.7929,13468.334320149,0
+JHX.US,D,20170711,000000,13.6631,13.7374,13.6283,13.7275,9461.6183146116,0
+JHX.US,D,20170712,000000,13.7017,13.8019,13.6561,13.8019,9568.5178606944,0
+JHX.US,D,20170713,000000,13.783,13.8475,13.7642,13.8286,10401.527531113,0
+JHX.US,D,20170714,000000,14.0408,14.1945,14.0408,14.1777,14734.993092602,0
+JHX.US,D,20170717,000000,14.2778,14.2778,14.1777,14.2045,5215.8910598136,0
+JHX.US,D,20170718,000000,14.1212,14.1588,14.0756,14.1588,5288.5020722472,0
+JHX.US,D,20170719,000000,14.0498,14.1212,14.0498,14.1033,6275.8101440874,0
+JHX.US,D,20170720,000000,14.0022,14.0121,13.9566,13.9655,9402.1176238674,0
+JHX.US,D,20170721,000000,13.9476,13.9476,13.8832,13.9119,2781.4051707204,0
+JHX.US,D,20170724,000000,13.8614,13.9119,13.8475,13.9119,5491.207815291,0
+JHX.US,D,20170725,000000,14.2045,14.2501,14.1856,14.2233,10037.463982661,0
+JHX.US,D,20170726,000000,14.3135,14.496,14.3135,14.4871,3606.3469508688,0
+JHX.US,D,20170727,000000,14.4236,14.4335,14.2322,14.2778,2670.4716795024,0
+JHX.US,D,20170728,000000,14.2679,14.2679,14.1588,14.2411,4336.49102034,0
+JHX.US,D,20170731,000000,14.0934,14.1678,14.022,14.1033,10563.893822805,0
+JHX.US,D,20170801,000000,13.903,13.9209,13.783,13.8376,4124.708900742,0
+JHX.US,D,20170802,000000,13.8197,13.9209,13.8197,13.8653,10773.658969835,0
+JHX.US,D,20170803,000000,13.8197,13.8286,13.7106,13.783,3141.434774037,0
+JHX.US,D,20170804,000000,13.7473,13.7642,13.6631,13.7642,6415.9897375356,0
+JHX.US,D,20170807,000000,13.783,13.8118,13.7781,13.8118,10183.694493812,0
+JHX.US,D,20170808,000000,13.5728,13.5728,12.9323,13.0324,15757.598184375,0
+JHX.US,D,20170809,000000,12.7766,12.7766,12.6566,12.7409,16780.203276148,0
+JHX.US,D,20170810,000000,12.6308,12.6566,12.4642,12.5118,16767.092954459,0
+JHX.US,D,20170811,000000,12.493,12.5396,12.4642,12.5207,9853.9194790098,0
+JHX.US,D,20170814,000000,12.6397,12.7498,12.6397,12.6397,17411.515689807,0
+JHX.US,D,20170815,000000,12.6308,12.6308,12.4008,12.4841,56392.536017528,0
+JHX.US,D,20170816,000000,12.6943,12.9501,12.6943,12.9055,23550.171699298,0
+JHX.US,D,20170817,000000,13.0046,13.0512,12.85,12.9144,31288.286954895,0
+JHX.US,D,20170818,000000,13.0978,13.1534,13.0512,13.1534,13325.129267849,0
+JHX.US,D,20170821,000000,13.0146,13.0146,12.9422,12.9858,18433.112295296,0
+JHX.US,D,20170822,000000,13.0155,13.1028,13.0046,13.0512,30799.171107252,0
+JHX.US,D,20170823,000000,12.9947,13.0889,12.9689,13.0691,12193.607657426,0
+JHX.US,D,20170824,000000,13.0512,13.0512,12.961,12.9947,10959.220446055,0
+JHX.US,D,20170825,000000,12.9947,13.0423,12.9323,13.0423,30771.941977589,0
+JHX.US,D,20170828,000000,13.0225,13.0324,12.9055,12.9769,12820.886125949,0
+JHX.US,D,20170829,000000,12.8043,12.9114,12.8043,12.8767,39947.150187602,0
+JHX.US,D,20170830,000000,12.6764,12.7567,12.5654,12.6209,38200.45194406,0
+JHX.US,D,20170831,000000,12.8222,12.9987,12.8222,12.9689,32605.370041538,0
+JHX.US,D,20170901,000000,13.0146,13.0146,12.84,12.8956,18619.682257799,0
+JHX.US,D,20170905,000000,13.0879,13.1435,12.9521,13.0146,31672.520229023,0
+JHX.US,D,20170906,000000,13.1603,13.3001,13.1603,13.2704,33670.331557231,0
+JHX.US,D,20170907,000000,13.4628,13.5907,13.4509,13.4994,43148.085652383,0
+JHX.US,D,20170908,000000,13.4905,13.4905,13.3527,13.3973,98181.182159349,0
+JHX.US,D,20170911,000000,13.3715,13.4538,13.3616,13.4261,30743.704361643,0
+JHX.US,D,20170912,000000,13.4449,13.4994,13.2704,13.4161,35630.828892938,0
+JHX.US,D,20170913,000000,13.4261,13.5094,13.4261,13.4628,39794.868758748,0
+JHX.US,D,20170914,000000,13.2882,13.3715,13.2882,13.3715,19610.015788491,0
+JHX.US,D,20170915,000000,13.2704,13.2704,12.7022,12.7498,74036.003552609,0
+JHX.US,D,20170918,000000,12.7667,12.7766,12.5921,12.6764,38789.407933799,0
+JHX.US,D,20170919,000000,12.7766,12.8579,12.7766,12.8321,13211.17031778,0
+JHX.US,D,20170920,000000,12.8579,12.8678,12.6982,12.7409,29414.519439595,0
+JHX.US,D,20170921,000000,12.6397,12.6477,12.5921,12.5921,36498.127097006,0
+JHX.US,D,20170922,000000,12.7121,12.7667,12.6397,12.7121,17602.119597445,0
+JHX.US,D,20170925,000000,12.7766,12.8123,12.6764,12.7409,21085.43122169,0
+JHX.US,D,20170926,000000,12.7409,12.7409,12.6566,12.722,25321.07361365,0
+JHX.US,D,20170927,000000,12.722,12.8222,12.722,12.8043,39855.377935776,0
+JHX.US,D,20170928,000000,12.8361,12.9769,12.8361,12.9144,31746.13972774,0
+JHX.US,D,20170929,000000,12.85,12.8856,12.8123,12.8678,22311.750542791,0
+JHX.US,D,20171002,000000,12.8579,12.9323,12.8579,12.9144,15226.125912812,0
+JHX.US,D,20171003,000000,12.732,12.8222,12.732,12.7944,30347.36925211,0
+JHX.US,D,20171004,000000,12.6477,12.6566,12.5921,12.6477,24527.3949083,0
+JHX.US,D,20171005,000000,12.6011,12.6477,12.5921,12.6397,21251.831458517,0
+JHX.US,D,20171006,000000,12.6209,12.6665,12.5921,12.6308,16838.695480609,0
+JHX.US,D,20171009,000000,12.6477,12.6665,12.604,12.611,11573.388592889,0
+JHX.US,D,20171010,000000,12.6863,12.722,12.6397,12.6566,16836.678508041,0
+JHX.US,D,20171011,000000,12.5842,12.6149,12.5564,12.5654,14796.510755914,0
+JHX.US,D,20171012,000000,12.5207,12.5505,12.4642,12.5297,23118.539569831,0
+JHX.US,D,20171013,000000,12.7855,12.8767,12.7855,12.8222,10105.032563676,0
+JHX.US,D,20171016,000000,12.839,12.85,12.8043,12.84,10633.479376387,0
+JHX.US,D,20171017,000000,12.9689,13.0146,12.9689,13.0146,18340.331557187,0
+JHX.US,D,20171018,000000,13.3904,13.4538,13.3904,13.4261,24283.34122762,0
+JHX.US,D,20171019,000000,13.4717,13.5907,13.4717,13.5907,14646.246299627,0
+JHX.US,D,20171020,000000,13.4816,13.5034,13.2813,13.4717,41915.715413579,0
+JHX.US,D,20171023,000000,13.5451,13.5907,13.5074,13.5451,26745.056246376,0
+JHX.US,D,20171024,000000,13.5094,13.6006,13.4538,13.6006,13861.643970831,0
+JHX.US,D,20171025,000000,13.554,13.554,13.3616,13.4717,8664.9141504096,0
+JHX.US,D,20171026,000000,13.6373,13.7017,13.6373,13.7017,27481.25123355,0
+JHX.US,D,20171027,000000,13.7275,13.8475,13.7275,13.8475,11245.630550654,0
+JHX.US,D,20171030,000000,14.0666,14.0934,13.9754,14.0845,18187.041642049,0
+JHX.US,D,20171031,000000,14.0121,14.0845,13.9298,14.0845,21699.599368525,0
+JHX.US,D,20171101,000000,13.8376,13.8376,13.7275,13.8376,16499.844089252,0
+JHX.US,D,20171102,000000,13.7285,13.7929,13.7017,13.7929,23004.580619762,0
+JHX.US,D,20171103,000000,13.6819,13.6819,13.5907,13.6462,28804.385237896,0
+JHX.US,D,20171106,000000,13.6373,13.8197,13.6373,13.8197,19369.996052947,0
+JHX.US,D,20171107,000000,13.5272,13.5272,13.4697,13.4994,24822.881389453,0
+JHX.US,D,20171108,000000,13.3904,13.5272,13.2803,13.4062,28536.127886405,0
+JHX.US,D,20171109,000000,13.5907,14.2411,13.5907,14.2411,349860.02763076,0
+JHX.US,D,20171110,000000,14.607,14.6983,14.5694,14.6348,105224.45036541,0
+JHX.US,D,20171113,000000,14.5892,14.6447,14.5753,14.616,81625.871324488,0
+JHX.US,D,20171114,000000,14.496,14.496,14.3988,14.4702,67384.028024665,0
+JHX.US,D,20171115,000000,14.2778,14.3591,14.2322,14.3502,26843.887902188,0
+JHX.US,D,20171116,000000,14.377,14.4702,14.377,14.4236,95017.560687068,0
+JHX.US,D,20171117,000000,14.6794,14.6983,14.5426,14.6536,68558.914545292,0
+JHX.US,D,20171120,000000,14.6249,14.7627,14.6249,14.735,167360.31576918,0
+JHX.US,D,20171121,000000,14.9729,15.0463,14.9184,15.0285,134781.16637102,0
+JHX.US,D,20171122,000000,15.0285,15.1296,15.0285,15.1296,11151.84132626,0
+JHX.US,D,20171124,000000,15.1296,15.1296,14.9908,15.0552,4932.5064140658,0
+JHX.US,D,20171127,000000,15.0106,15.0106,14.8986,14.9353,10466.070653276,0
+JHX.US,D,20171128,000000,15.0374,15.1564,15.0007,15.1475,113992.23011677,0
+JHX.US,D,20171129,000000,15.0195,15.0652,15.0007,15.0195,24040.296033224,0
+JHX.US,D,20171130,000000,15.0652,15.082,14.9908,15.0374,67554.462206627,0
+JHX.US,D,20171201,000000,15.0106,15.0919,14.9541,15.0919,42249.524373517,0
+JHX.US,D,20171204,000000,15.1564,15.1564,15.0285,15.0652,50560.459838313,0
+JHX.US,D,20171205,000000,14.9085,14.9085,14.8282,14.8986,37486.44365513,0
+JHX.US,D,20171206,000000,14.8728,14.9115,14.8083,14.8728,49121.34991133,0
+JHX.US,D,20171207,000000,14.7984,14.8906,14.7439,14.8282,167180.80521066,0
+JHX.US,D,20171208,000000,15.1653,15.2744,15.1475,15.2744,24939.865798374,0
+JHX.US,D,20171211,000000,15.1653,15.32,15.1197,15.2486,27896.747582476,0
+JHX.US,D,20171212,000000,15.2486,15.2843,15.1752,15.2843,14909.461219699,0
+JHX.US,D,20171213,000000,15.4231,15.5966,15.4231,15.5421,9891.2334715104,0
+JHX.US,D,20171214,000000,15.6522,15.7176,15.6056,15.7176,18045.853562317,0
+JHX.US,D,20171215,000000,15.5966,15.6155,15.5044,15.5788,12627.25675946,0
+JHX.US,D,20171218,000000,15.7176,15.7722,15.6323,15.7722,16432.275508237,0
+JHX.US,D,20171219,000000,15.6789,15.7176,15.6601,15.6789,11823.493191271,0
+JHX.US,D,20171220,000000,15.7176,15.7176,15.6244,15.6621,8881.7387014266,0
+JHX.US,D,20171221,000000,15.8088,16.0835,15.8088,16.0835,62799.44937851,0
+JHX.US,D,20171222,000000,15.9744,16.0557,15.8545,16.0557,14904.41878828,0
+JHX.US,D,20171226,000000,15.9477,16.0379,15.9001,15.908,5074.7029800816,0
+JHX.US,D,20171227,000000,16.0756,16.1113,16.0468,16.1024,7930.7361358032,0
+JHX.US,D,20171228,000000,16.2124,16.259,16.1113,16.2313,13446.147621905,0
+JHX.US,D,20171229,000000,16.2025,16.2501,16.148,16.1856,11968.715216138,0
+JHX.US,D,20180102,000000,16.1936,16.3512,16.1856,16.3146,6104.3674758414,0
+JHX.US,D,20180103,000000,16.3612,16.497,16.3612,16.497,9781.3084665762,0
+JHX.US,D,20180104,000000,16.4058,16.497,16.4058,16.497,13351.349911228,0
+JHX.US,D,20180105,000000,16.378,16.4702,16.3413,16.4702,11045.950266461,0
+JHX.US,D,20180108,000000,16.4058,16.4702,16.3314,16.4702,8475.3187290552,0
+JHX.US,D,20180109,000000,16.1579,16.2025,16.0934,16.1856,16852.814288582,0
+JHX.US,D,20180110,000000,15.8168,15.8624,15.7632,15.8168,15592.206433832,0
+JHX.US,D,20180111,000000,15.7434,15.8366,15.7176,15.8366,14727.933688615,0
+JHX.US,D,20180112,000000,15.6621,15.7573,15.5044,15.7176,30841.527531172,0
+JHX.US,D,20180116,000000,15.8088,15.8545,15.6879,15.789,8210.0868364158,0
+JHX.US,D,20180117,000000,15.7176,15.8911,15.6998,15.8445,9304.2944543388,0
+JHX.US,D,20180118,000000,15.7434,15.8614,15.7434,15.7632,6301.0223011824,0
+JHX.US,D,20180119,000000,15.8505,15.8991,15.8267,15.8812,3725.3483323572,0
+JHX.US,D,20180122,000000,15.7434,15.7989,15.6879,15.7989,18162.837971238,0
+JHX.US,D,20180123,000000,15.7434,15.9377,15.7434,15.9377,25487.473850477,0
+JHX.US,D,20180124,000000,15.9477,15.9784,15.8545,15.9477,8479.3526741904,0
+JHX.US,D,20180125,000000,15.7722,15.8723,15.6819,15.7246,8906.9508585216,0
+JHX.US,D,20180126,000000,15.8624,15.9477,15.8624,15.9179,9414.219459273,0
+JHX.US,D,20180129,000000,15.9645,16.0379,15.9278,15.9645,12525.399644796,0
+JHX.US,D,20180130,000000,15.8812,15.8812,15.7722,15.8366,6152.7748174638,0
+JHX.US,D,20180131,000000,16.2124,16.2848,16.0934,16.2402,22108.036313464,0
+JHX.US,D,20180201,000000,16.2194,16.4147,16.1311,16.4147,19203.59581612,0
+JHX.US,D,20180202,000000,17.206,17.2694,16.847,17.0682,14879.206631185,0
+JHX.US,D,20180205,000000,17.0771,17.1039,16.7082,16.8193,19533.370830922,0
+JHX.US,D,20180206,000000,17.0771,17.0771,16.5981,16.9928,14120.824945768,0
+JHX.US,D,20180207,000000,16.3859,16.5258,16.3146,16.4058,32339.129662615,0
+JHX.US,D,20180208,000000,16.3612,16.3612,15.8723,15.9556,14182.342609079,0
+JHX.US,D,20180209,000000,16.3314,16.3512,15.8545,16.2848,17291.505822035,0
+JHX.US,D,20180212,000000,16.4236,16.6071,16.3711,16.5981,8433.9707914194,0
+JHX.US,D,20180213,000000,16.5803,16.8629,16.5803,16.855,4756.0213144008,0
+JHX.US,D,20180214,000000,16.4881,16.8282,16.3612,16.8282,11281.936056871,0
+JHX.US,D,20180215,000000,16.5615,16.6537,16.378,16.6537,7977.126504858,0
+JHX.US,D,20180216,000000,16.5981,16.6071,16.5456,16.5882,6027.7225182726,0
+JHX.US,D,20180220,000000,16.6824,16.7023,16.5615,16.6537,6336.3193211154,0
+JHX.US,D,20180221,000000,16.728,16.8738,16.728,16.737,6991.8354055854,0
+JHX.US,D,20180222,000000,16.7836,16.8926,16.7836,16.8926,4709.630945346,0
+JHX.US,D,20180223,000000,16.7925,16.7925,16.6636,16.7548,2908.4744424792,0
+JHX.US,D,20180226,000000,16.7231,16.7637,16.6319,16.7637,48320.611801993,0
+JHX.US,D,20180227,000000,16.737,16.737,16.5158,16.5535,4856.8699427808,0
+JHX.US,D,20180228,000000,16.497,16.497,16.2382,16.2679,8589.2776791246,0
+JHX.US,D,20180301,000000,16.139,16.1579,15.8812,16.0002,6232.445233884,0
+JHX.US,D,20180302,000000,15.908,16.0191,15.8088,16.0091,11459.429642819,0
+JHX.US,D,20180305,000000,15.8366,16.0657,15.8168,16.0657,5834.093151783,0
+JHX.US,D,20180306,000000,16.0934,16.1579,16.0756,16.148,3903.8504045898,0
+JHX.US,D,20180307,000000,15.9179,15.9645,15.7811,15.9278,8739.5421354108,0
+JHX.US,D,20180308,000000,16.1579,16.1886,15.9834,16.1856,8334.1306493232,0
+JHX.US,D,20180309,000000,16.3314,16.5347,16.3314,16.5347,4454.4839155446,0
+JHX.US,D,20180312,000000,16.5258,16.6071,16.497,16.6071,9457.5843694764,0
+JHX.US,D,20180313,000000,16.5446,16.6447,16.3711,16.4236,6982.7590290312,0
+JHX.US,D,20180314,000000,16.4147,16.4147,16.3146,16.3146,3298.7586343098,0
+JHX.US,D,20180315,000000,16.259,16.2769,16.1212,16.2679,16575.480560537,0
+JHX.US,D,20180316,000000,16.2243,16.2679,16.1767,16.2501,2465.748963891,0
+JHX.US,D,20180319,000000,16.1668,16.2213,16.0091,16.2025,13830.380896033,0
+JHX.US,D,20180320,000000,16.148,16.1856,16.0934,16.148,6738.7053483516,0
+JHX.US,D,20180321,000000,16.0557,16.3314,16.0557,16.2769,7498.095520053,0
+JHX.US,D,20180322,000000,15.9645,15.9834,15.8088,15.8168,6586.4239194978,0
+JHX.US,D,20180323,000000,16.148,16.1936,15.8396,15.8812,6610.627590309,0
+JHX.US,D,20180326,000000,16.0934,16.2124,15.8545,16.1212,6688.2810341616,0
+JHX.US,D,20180327,000000,16.2947,16.4127,16.1113,16.1856,6820.3927373394,0
+JHX.US,D,20180328,000000,16.1311,16.1767,16.0191,16.0191,22391.420959211,0
+JHX.US,D,20180329,000000,16.1113,16.4881,16.1113,16.4325,16569.429642834,0
+JHX.US,D,20180402,000000,16.3146,16.3146,16.0657,16.1113,6693.3234655806,0
+JHX.US,D,20180403,000000,16.0468,16.1004,15.9655,16.0657,10110.074995095,0
+JHX.US,D,20180404,000000,15.789,16.1113,15.789,16.1113,6085.2062364492,0
+JHX.US,D,20180405,000000,16.028,16.1668,16.028,16.0835,9685.5022696152,0
+JHX.US,D,20180406,000000,16.0002,16.0002,15.7722,15.8267,9999.141503877,0
+JHX.US,D,20180409,000000,16.0468,16.0934,15.8911,15.908,6546.0844681458,0
+JHX.US,D,20180410,000000,16.1024,16.1936,15.9933,16.1936,23477.560686864,0
+JHX.US,D,20180411,000000,16.2164,16.3413,16.1856,16.2501,15474.213538627,0
+JHX.US,D,20180412,000000,16.3225,16.4514,16.3225,16.4147,4442.382080139,0
+JHX.US,D,20180413,000000,16.6259,16.6259,16.4415,16.5446,6012.5952240156,0
+JHX.US,D,20180416,000000,16.6824,16.728,16.6824,16.728,5056.5502269732,0
+JHX.US,D,20180417,000000,16.7737,16.9115,16.7737,16.8926,9932.5814091462,0
+JHX.US,D,20180418,000000,16.8748,16.9115,16.855,16.855,2928.6441681552,0
+JHX.US,D,20180419,000000,17.1138,17.1505,16.966,17.0592,3874.6043023596,0
+JHX.US,D,20180420,000000,16.7994,16.8381,16.728,16.7994,3590.211170328,0
+JHX.US,D,20180423,000000,16.7181,16.728,16.6259,16.7082,17163.428063992,0
+JHX.US,D,20180424,000000,16.4801,16.5446,16.2213,16.3046,5638.4468127258,0
+JHX.US,D,20180425,000000,16.2947,16.3859,16.1311,16.3859,7555.5792382296,0
+JHX.US,D,20180426,000000,16.3711,16.4325,16.3413,16.4325,8926.1120979138,0
+JHX.US,D,20180427,000000,16.3612,16.4514,16.3612,16.4514,1722.4945727304,0
+JHX.US,D,20180430,000000,16.4325,16.4801,16.3146,16.3711,7864.1760410724,0
+JHX.US,D,20180501,000000,16.2501,16.2501,16.1579,16.2402,4389.9407933814,0
+JHX.US,D,20180502,000000,16.2025,16.3413,16.1767,16.2501,6202.19064537,0
+JHX.US,D,20180503,000000,16.1767,16.2679,16.0835,16.2679,8066.8817841162,0
+JHX.US,D,20180504,000000,16.1668,16.3612,16.139,16.3612,9812.571541374,0
+JHX.US,D,20180507,000000,16.2025,16.2213,16.1311,16.2124,8541.878823786,0
+JHX.US,D,20180508,000000,16.1024,16.1024,15.9834,16.0934,11850.722320934,0
+JHX.US,D,20180509,000000,16.1668,16.2313,16.0934,16.2124,5329.850009883,0
+JHX.US,D,20180510,000000,16.4613,16.5615,16.4514,16.5615,13222.263666902,0
+JHX.US,D,20180511,000000,16.4325,16.4415,16.3413,16.3959,4803.4201697394,0
+JHX.US,D,20180514,000000,16.378,16.3859,16.2769,16.3046,2715.8535622734,0
+JHX.US,D,20180515,000000,16.259,16.3612,16.259,16.3225,3888.7231103328,0
+JHX.US,D,20180516,000000,16.3711,16.4058,16.3711,16.3711,2716.8620485572,0
+JHX.US,D,20180517,000000,15.9278,15.9744,15.9001,15.9278,4618.867179804,0
+JHX.US,D,20180518,000000,15.7434,15.7533,15.4767,15.4767,12889.463193248,0
+JHX.US,D,20180521,000000,15.7246,15.7246,15.6244,15.6522,4420.1953818954,0
+JHX.US,D,20180522,000000,16.378,16.4058,16.2402,16.2402,19171.324255038,0
+JHX.US,D,20180523,000000,15.8911,15.9377,15.8168,15.9377,5058.5671995408,0
+JHX.US,D,20180524,000000,15.431,15.431,15.3031,15.3666,14319.496743676,0
+JHX.US,D,20180525,000000,15.32,15.3299,15.2397,15.2486,8242.3583974974,0
+JHX.US,D,20180529,000000,15.1286,15.1375,14.9442,14.9997,16279.994079383,0
+JHX.US,D,20180530,000000,15.3031,15.5788,15.3031,15.5609,20853.479376416,0
+JHX.US,D,20180531,000000,15.4767,15.551,15.201,15.3954,28752.952437422,0
+JHX.US,D,20180601,000000,15.6522,15.7434,15.5788,15.7434,5143.28004738,0
+JHX.US,D,20180604,000000,16.0429,16.0429,15.8911,15.9377,9062.2577462268,0
+JHX.US,D,20180605,000000,15.9278,15.9834,15.8545,15.9744,14976.02131443,0
+JHX.US,D,20180606,000000,16.2065,16.3483,16.1708,16.3483,12907.615946356,0
+JHX.US,D,20180607,000000,16.3582,16.3582,16.1609,16.264,15750.538780388,0
+JHX.US,D,20180608,000000,16.1609,16.2808,16.1509,16.264,10478.172488682,0
+JHX.US,D,20180611,000000,16.2352,16.4127,16.2352,16.2729,2977.0515097776,0
+JHX.US,D,20180612,000000,16.1609,16.1609,15.9368,15.9467,17277.387014062,0
+JHX.US,D,20180613,000000,15.786,15.786,15.6185,15.6829,12113.937241006,0
+JHX.US,D,20180614,000000,15.3944,15.3944,15.2446,15.2625,10162.516281853,0
+JHX.US,D,20180615,000000,15.1881,15.2357,15.1167,15.1415,25656.899546156,0
+JHX.US,D,20180618,000000,15.0295,15.1703,15.0106,15.084,12786.5975923,0
+JHX.US,D,20180619,000000,15.0017,15.0384,14.9541,15.0205,24418.478389649,0
+JHX.US,D,20180620,000000,15.2069,15.2813,15.1514,15.2159,10359.171107194,0
+JHX.US,D,20180621,000000,15.3012,15.3944,15.2159,15.2159,17404.45628582,0
+JHX.US,D,20180622,000000,15.5352,15.5728,15.4489,15.4866,14211.58871131,0
+JHX.US,D,20180625,000000,15.3944,15.3944,15.1881,15.2625,9928.547464011,0
+JHX.US,D,20180626,000000,15.2536,15.4033,15.2536,15.3567,15506.485099709,0
+JHX.US,D,20180627,000000,15.6651,15.7127,15.431,15.431,11198.231695315,0
+JHX.US,D,20180628,000000,15.431,15.6829,15.431,15.6363,10899.71975531,0
+JHX.US,D,20180629,000000,15.786,15.8148,15.7226,15.8148,8647.769883585,0
+JHX.US,D,20180702,000000,15.3378,15.3844,15.2774,15.3378,10848.286954837,0
+JHX.US,D,20180703,000000,15.674,15.674,15.4866,15.5054,3891.7485691842,0
+JHX.US,D,20180705,000000,15.4866,15.4866,15.318,15.3944,6603.5681863224,0
+JHX.US,D,20180706,000000,15.4033,15.5441,15.3844,15.5054,8663.9056641258,0
+JHX.US,D,20180709,000000,15.5352,15.5441,15.4687,15.5441,9947.7087034032,0
+JHX.US,D,20180710,000000,15.3745,15.3944,15.3091,15.3478,12445.729228376,0
+JHX.US,D,20180711,000000,15.2536,15.2536,15.0671,15.1613,14119.816459484,0
+JHX.US,D,20180712,000000,15.6185,15.7226,15.6185,15.6829,8679.0329583828,0
+JHX.US,D,20180713,000000,15.6829,15.7682,15.6829,15.7593,7013.0136175452,0
+JHX.US,D,20180716,000000,15.7781,15.7781,15.6829,15.7493,15913.913558364,0
+JHX.US,D,20180717,000000,15.4588,15.5441,15.4489,15.4866,11778.1113085,0
+JHX.US,D,20180718,000000,15.5054,15.5897,15.5054,15.5897,5545.6660746162,0
+JHX.US,D,20180719,000000,15.3567,15.441,15.3478,15.3944,4338.5079929076,0
+JHX.US,D,20180720,000000,15.5996,15.6085,15.5352,15.5441,5633.4043813068,0
+JHX.US,D,20180723,000000,15.3478,15.3666,15.2724,15.3567,7634.241168366,0
+JHX.US,D,20180724,000000,15.553,15.5996,15.4489,15.5153,21928.525754947,0
+JHX.US,D,20180725,000000,15.3745,15.5252,15.2734,15.4866,24317.629761269,0
+JHX.US,D,20180726,000000,15.1137,15.1514,15.1137,15.1415,4574.4937833168,0
+JHX.US,D,20180727,000000,15.0671,15.0671,14.964,14.9918,7709.877639651,0
+JHX.US,D,20180730,000000,14.9065,14.9353,14.8242,14.8708,10332.950463815,0
+JHX.US,D,20180731,000000,15.0017,15.0205,14.9164,14.9263,18437.146240432,0
+JHX.US,D,20180801,000000,15.2159,15.2159,15.1514,15.197,7262.1097296438,0
+JHX.US,D,20180802,000000,15.4777,15.5897,15.4777,15.5897,4151.9380304046,0
+JHX.US,D,20180803,000000,15.786,15.9268,15.786,15.9268,7999.3132031016,0
+JHX.US,D,20180806,000000,15.8703,15.9933,15.8703,15.9645,6189.0803236806,0
+JHX.US,D,20180807,000000,16.0577,16.1142,15.9268,15.9556,9965.8614565116,0
+JHX.US,D,20180808,000000,16.1043,16.2352,16.1043,16.2352,5434.7325833982,0
+JHX.US,D,20180809,000000,16.2551,16.2551,16.0577,16.0944,9900.3098480646,0
+JHX.US,D,20180810,000000,15.0205,15.0295,14.7677,14.842,21588.665877307,0
+JHX.US,D,20180813,000000,15.431,15.431,14.842,14.8708,23540.08683646,0
+JHX.US,D,20180814,000000,14.8887,14.8887,14.7399,14.7756,26879.184922121,0
+JHX.US,D,20180815,000000,15.1514,15.1514,14.7112,14.842,21708.675745079,0
+JHX.US,D,20180816,000000,14.7855,14.8331,14.73,14.7399,8339.1730807422,0
+JHX.US,D,20180817,000000,14.9918,15.1514,14.964,15.084,10669.784882604,0
+JHX.US,D,20180820,000000,15.1137,15.1514,15.0295,15.1227,9174.1997237286,0
+JHX.US,D,20180821,000000,15.2159,15.2159,15.0671,15.1038,23245.60884159,0
+JHX.US,D,20180822,000000,15.0205,15.084,14.9918,15.0295,7229.8381685622,0
+JHX.US,D,20180823,000000,14.7201,14.7201,14.6269,14.6725,14275.123347189,0
+JHX.US,D,20180824,000000,14.6546,14.6725,14.5803,14.6179,14554.474047802,0
+JHX.US,D,20180827,000000,14.6467,14.7677,14.6368,14.7677,11008.636273961,0
+JHX.US,D,20180828,000000,14.5991,14.608,14.4127,14.4127,14397.150187529,0
+JHX.US,D,20180829,000000,14.3829,14.4127,14.3046,14.4127,7423.4675350518,0
+JHX.US,D,20180830,000000,14.3274,14.373,14.2719,14.3373,9659.2816262364,0
+JHX.US,D,20180831,000000,14.4028,14.4028,14.2719,14.2719,11943.503059043,0
+JHX.US,D,20180904,000000,14.2064,14.263,14.2064,14.2431,6670.1282810532,0
+JHX.US,D,20180905,000000,14.1866,14.2808,13.785,13.9357,46482.141306626,0
+JHX.US,D,20180906,000000,14.0002,14.14,13.8693,13.9625,12112.928754722,0
+JHX.US,D,20180907,000000,14.5426,14.6824,14.1122,14.1311,31577.722518346,0
+JHX.US,D,20180910,000000,14.2064,14.3373,14.0478,14.1122,15065.776593688,0
+JHX.US,D,20180911,000000,14.0656,14.1033,13.9625,14.0478,45605.766726004,0
+JHX.US,D,20180912,000000,14.1499,14.3086,14.1122,14.1688,21292.170909869,0
+JHX.US,D,20180913,000000,14.6269,14.6814,14.5902,14.6179,14993.165581255,0
+JHX.US,D,20180914,000000,14.4771,14.6467,14.4127,14.5525,13917.11071644,0
+JHX.US,D,20180917,000000,14.4028,14.4861,14.2253,14.2987,19931.722913023,0
+JHX.US,D,20180918,000000,14.1499,14.4504,14.1311,14.263,36929.759226472,0
+JHX.US,D,20180919,000000,14.2719,14.5049,14.263,14.495,14099.646733808,0
+JHX.US,D,20180920,000000,14.2431,14.4028,14.2431,14.3274,9722.8162621158,0
+JHX.US,D,20180921,000000,14.2808,14.4682,14.2064,14.2064,12814.835208247,0
+JHX.US,D,20180924,000000,14.2342,14.4405,14.1212,14.1688,22388.39550036,0
+JHX.US,D,20180925,000000,14.3373,14.5426,14.263,14.3086,25752.705743117,0
+JHX.US,D,20180926,000000,14.3393,14.5237,14.2907,14.2907,9068.3086639296,0
+JHX.US,D,20180927,000000,14.263,14.3829,14.1965,14.2907,11775.085849649,0
+JHX.US,D,20180928,000000,14.1965,14.3185,14.1499,14.2719,20686.070653306,0
+JHX.US,D,20181001,000000,14.1598,14.4206,14.1122,14.4206,10753.489244159,0
+JHX.US,D,20181002,000000,14.0478,14.0666,13.8128,13.8881,19646.321294708,0
+JHX.US,D,20181003,000000,13.7196,13.7196,13.5411,13.6452,39849.327018073,0
+JHX.US,D,20181004,000000,13.4588,13.4588,13.2515,13.2605,12430.601934119,0
+JHX.US,D,20181005,000000,13.2515,13.318,13.1127,13.1762,22791.79001388,0
+JHX.US,D,20181008,000000,13.318,13.3279,13.2337,13.2605,19830.874284643,0
+JHX.US,D,20181009,000000,13.2406,13.3834,13.2406,13.3636,48676.607460175,0
+JHX.US,D,20181010,000000,13.0939,13.0939,12.8123,12.8222,31270.134201787,0
+JHX.US,D,20181011,000000,12.7756,12.8222,12.4484,12.4484,65138.129070642,0
+JHX.US,D,20181012,000000,12.7389,12.8123,12.4652,12.7389,38150.02762987,0
+JHX.US,D,20181015,000000,12.7002,12.8688,12.6824,12.7657,29028.269192899,0
+JHX.US,D,20181016,000000,13.0185,13.1762,12.8966,13.1038,88985.804223661,0
+JHX.US,D,20181017,000000,13.3081,13.4201,13.1861,13.3279,36570.738109439,0
+JHX.US,D,20181018,000000,13.1762,13.1762,12.8589,12.9798,40269.865798418,0
+JHX.US,D,20181019,000000,12.8321,12.8966,12.729,12.7478,27080.882178881,0
+JHX.US,D,20181022,000000,12.7478,12.7478,12.5525,12.5882,39885.63252429,0
+JHX.US,D,20181023,000000,12.4603,12.5882,12.1856,12.5882,125719.91711108,0
+JHX.US,D,20181024,000000,12.5326,12.5743,12.3542,12.373,22167.537004208,0
+JHX.US,D,20181025,000000,12.606,12.7002,12.5525,12.5971,73374.436550437,0
+JHX.US,D,20181026,000000,12.3175,12.5525,12.0636,12.5049,53207.736333288,0
+JHX.US,D,20181029,000000,12.5971,12.6725,12.3294,12.4484,46404.487862773,0
+JHX.US,D,20181030,000000,12.2976,12.2976,12.0924,12.2788,64840.625616921,0
+JHX.US,D,20181031,000000,12.5138,12.606,12.4563,12.5138,26988.101440772,0
+JHX.US,D,20181101,000000,12.6348,12.8321,12.606,12.7934,42787.047562783,0
+JHX.US,D,20181102,000000,12.7845,12.9164,12.7558,12.7756,34656.631142787,0
+JHX.US,D,20181105,000000,12.9065,13.0086,12.8123,12.8123,29279.382277565,0
+JHX.US,D,20181106,000000,13.1405,13.3547,13.1405,13.3547,48138.075784625,0
+JHX.US,D,20181107,000000,13.4667,13.9913,13.4667,13.9913,38519.133609741,0
+JHX.US,D,20181108,000000,12.9164,12.9164,11.5123,11.8494,84814.704953864,0
+JHX.US,D,20181109,000000,11.5976,11.5976,11.317,11.317,27163.578054153,0
+JHX.US,D,20181112,000000,11.317,11.317,10.9987,11.0453,50279.092165133,0
+JHX.US,D,20181113,000000,11.0175,11.0631,10.7835,10.7835,101460.77955427,0
+JHX.US,D,20181114,000000,10.9511,11.082,10.8489,10.9055,31916.573909702,0
+JHX.US,D,20181115,000000,10.9887,11.1861,10.9887,11.1196,31941.786066797,0
+JHX.US,D,20181116,000000,11.1474,11.1762,11.082,11.1474,17211.835405615,0
+JHX.US,D,20181119,000000,10.9511,10.9511,10.8013,10.839,19357.894217541,0
+JHX.US,D,20181120,000000,10.4751,10.5574,10.2976,10.3333,101306.48115285,0
+JHX.US,D,20181121,000000,10.2232,10.2689,10.129,10.2133,36043.299783012,0
+JHX.US,D,20181123,000000,10.2877,10.4186,10.2877,10.3799,14097.62976124,0
+JHX.US,D,20181126,000000,10.4463,10.5207,10.3898,10.3898,50730.894020275,0
+JHX.US,D,20181127,000000,10.4751,10.6427,10.371,10.4939,133437.862641,0
+JHX.US,D,20181128,000000,10.5207,10.8579,10.3075,10.8579,113663.46358825,0
+JHX.US,D,20181129,000000,11.1861,11.2416,11.1196,11.1196,48690.726268148,0
+JHX.US,D,20181130,000000,10.9412,10.961,10.8579,10.9412,27686.982435445,0
+JHX.US,D,20181203,000000,11.1008,11.1762,10.8678,10.9699,50916.455496494,0
+JHX.US,D,20181204,000000,11.0086,11.0453,10.606,10.606,166276.19301409,0
+JHX.US,D,20181206,000000,10.4097,10.5207,10.2877,10.5207,40283.984606391,0
+JHX.US,D,20181207,000000,10.4285,10.6615,10.3898,10.4186,42065.979869866,0
+JHX.US,D,20181210,000000,10.3333,10.3333,10.0636,10.0824,106047.37517299,0
+JHX.US,D,20181211,000000,10.4503,10.4692,10.0348,10.3363,108507.07321918,0
+JHX.US,D,20181212,000000,10.4027,10.5822,10.4027,10.4979,32166.678508085,0
+JHX.US,D,20181213,000000,10.4216,10.4503,10.3561,10.373,26285.186500963,0
+JHX.US,D,20181214,000000,10.2322,10.2322,10.1201,10.1955,40918.322478901,0
+JHX.US,D,20181217,000000,10.2044,10.2421,10.0636,10.0914,39102.038681777,0
+JHX.US,D,20181218,000000,10.1766,10.3184,10.132,10.2897,120860.02170944,0
+JHX.US,D,20181219,000000,10.2897,10.3264,9.97733,10.1667,42351.381488181,0
+JHX.US,D,20181220,000000,9.93172,10.0249,9.75422,10.0249,53906.617327961,0
+JHX.US,D,20181221,000000,9.85437,9.85437,9.53508,9.70464,87077.748174711,0
+JHX.US,D,20181224,000000,9.53508,9.75125,9.4389,9.63821,40812.431419102,0
+JHX.US,D,20181226,000000,9.60945,10.252,9.47856,9.99617,65770.449970585,0
+JHX.US,D,20181227,000000,10.0061,10.7329,9.96741,10.7329,179893.78330424,0
+JHX.US,D,20181228,000000,10.2044,10.3928,10.1102,10.2322,103774.2470893,0
+JHX.US,D,20181231,000000,10.1469,11.7999,10.0438,11.082,275336.92520308,0
+JHX.US,D,20190102,000000,10.2897,10.3184,9.9218,10.1201,113782.46496973,0
+JHX.US,D,20190103,000000,10.1568,10.252,9.94064,10.1003,53067.55673984,0
+JHX.US,D,20190104,000000,10.1201,10.4027,10.1201,10.3095,35860.763765644,0
+JHX.US,D,20190107,000000,10.2044,10.4027,10.129,10.4027,42560.138148928,0
+JHX.US,D,20190108,000000,10.373,11.0542,10.3363,10.5524,240663.14979346,0
+JHX.US,D,20190109,000000,10.4592,10.5346,10.4077,10.4791,39214.989145563,0
+JHX.US,D,20190110,000000,10.4503,10.611,10.4216,10.5822,50742.995855681,0
+JHX.US,D,20190111,000000,10.5058,10.5921,10.4216,10.5624,24785.567396953,0
+JHX.US,D,20190114,000000,10.4116,10.4592,10.3095,10.4315,77800.682850035,0
+JHX.US,D,20190115,000000,10.2322,10.2609,10.1419,10.2143,47402.889283735,0
+JHX.US,D,20190116,000000,10.1856,10.2421,10.1261,10.2143,50918.472469062,0
+JHX.US,D,20190117,000000,10.1955,10.3264,10.1955,10.2897,22242.164989209,0
+JHX.US,D,20190118,000000,10.373,10.4503,10.373,10.373,22456.972567658,0
+JHX.US,D,20190122,000000,10.2718,10.2907,10.1201,10.2242,26399.145451033,0
+JHX.US,D,20190123,000000,10.1955,10.2708,10.13,10.2143,29459.901322366,0
+JHX.US,D,20190124,000000,10.1766,10.1766,10.0636,10.129,32621.505822079,0
+JHX.US,D,20190125,000000,10.129,10.2897,10.129,10.2609,18434.12078158,0
+JHX.US,D,20190128,000000,10.2897,10.2897,10.137,10.2143,61212.091967809,0
+JHX.US,D,20190129,000000,10.2798,10.2897,10.1955,10.2609,32901.865008975,0
+JHX.US,D,20190130,000000,10.252,10.3928,10.2084,10.3184,15751.547266672,0
+JHX.US,D,20190131,000000,10.5445,10.611,10.5148,10.611,48236.907440438,0
+JHX.US,D,20190201,000000,10.4404,10.4791,10.365,10.365,32967.416617422,0
+JHX.US,D,20190204,000000,10.4791,10.4791,10.3561,10.4791,17700.951253258,0
+JHX.US,D,20190205,000000,10.9302,11.0354,10.8936,10.9977,32401.65581221,0
+JHX.US,D,20190206,000000,11.2525,11.2654,11.0542,11.0631,24114.924018226,0
+JHX.US,D,20190207,000000,11.3655,11.4508,11.1672,11.2704,77584.866785302,0
+JHX.US,D,20190208,000000,11.0354,11.1196,10.9778,11.0264,21058.202092028,0
+JHX.US,D,20190211,000000,11.2436,11.3368,11.2238,11.2436,24165.348332416,0
+JHX.US,D,20190212,000000,11.4419,11.545,11.4032,11.5351,22958.190250707,0
+JHX.US,D,20190213,000000,11.7344,11.8266,11.6769,11.6957,18031.734754344,0
+JHX.US,D,20190214,000000,11.5926,11.6581,11.5401,11.5827,15365.297019977,0
+JHX.US,D,20190215,000000,11.8475,11.9506,11.8375,11.8941,21042.066311487,0
+JHX.US,D,20190219,000000,11.8941,12.0636,11.8941,12.0537,14803.5701599,0
+JHX.US,D,20190220,000000,11.9982,12.1578,11.9982,12.1013,23676.232484773,0
+JHX.US,D,20190221,000000,11.9982,11.9982,11.9218,11.9982,3820.1460430344,0
+JHX.US,D,20190222,000000,12.1499,12.2153,12.1499,12.2153,7781.4801658008,0
+JHX.US,D,20190225,000000,12.3195,12.3472,12.2897,12.2897,16298.146832492,0
+JHX.US,D,20190226,000000,12.3472,12.4989,12.2996,12.4989,13166.796921293,0
+JHX.US,D,20190227,000000,12.2629,12.2629,12.1578,12.1965,11947.537004179,0
+JHX.US,D,20190228,000000,11.9893,11.9982,11.8475,11.8475,28884.055654316,0
+JHX.US,D,20190301,000000,12.0259,12.0775,11.8653,12.0438,19145.103611659,0
+JHX.US,D,20190304,000000,12.2629,12.3195,12.2213,12.2629,20265.531872961,0
+JHX.US,D,20190305,000000,12.3571,12.3859,12.3452,12.3859,6153.7833037476,0
+JHX.US,D,20190306,000000,12.3571,12.4513,12.3472,12.376,12976.193013655,0
+JHX.US,D,20190307,000000,12.4603,12.4603,12.2808,12.3472,13987.704756306,0
+JHX.US,D,20190308,000000,12.3195,12.3571,12.2897,12.3472,7498.095520053,0
+JHX.US,D,20190311,000000,12.253,12.367,12.1677,12.367,10116.125912798,0
+JHX.US,D,20190312,000000,12.2808,12.2897,12.2153,12.2728,16897.187685069,0
+JHX.US,D,20190313,000000,12.14,12.14,11.9893,12.1211,42830.412472986,0
+JHX.US,D,20190314,000000,12.0438,12.1211,12.0081,12.1211,15189.820406596,0
+JHX.US,D,20190315,000000,12.0924,12.2153,12.0924,12.2064,8982.5873298066,0
+JHX.US,D,20190318,000000,12.1311,12.1499,12.0835,12.0835,13765.83777387,0
+JHX.US,D,20190319,000000,12.0359,12.0636,11.9506,11.9704,8307.9100059444,0
+JHX.US,D,20190320,000000,11.8088,11.8891,11.7523,11.8286,7946.871916344,0
+JHX.US,D,20190321,000000,11.8475,11.9704,11.8187,11.9704,14879.206631185,0
+JHX.US,D,20190322,000000,12.0359,12.0359,11.9129,11.9506,9385.9818433266,0
+JHX.US,D,20190325,000000,11.9982,12.0924,11.9793,12.0735,9630.0355240062,0
+JHX.US,D,20190326,000000,12.2897,12.3859,12.2431,12.3571,19766.33116248,0
+JHX.US,D,20190327,000000,12.1965,12.1965,12.017,12.1013,21052.151174325,0
+JHX.US,D,20190328,000000,12.14,12.14,11.9982,12.0537,11280.927570587,0
+JHX.US,D,20190329,000000,12.253,12.2808,12.1311,12.1499,45816.540359318,0
+JHX.US,D,20190401,000000,12.2629,12.3373,12.2629,12.3195,29562.766923313,0
+JHX.US,D,20190402,000000,12.1777,12.253,12.1578,12.253,23489.66252227,0
+JHX.US,D,20190403,000000,12.1866,12.2996,12.1578,12.1965,7241.9400039678,0
+JHX.US,D,20190404,000000,12.1013,12.1311,12.0537,12.0537,9180.2506414314,0
+JHX.US,D,20190405,000000,12.253,12.3095,12.2332,12.2728,7794.5904874902,0
+JHX.US,D,20190408,000000,12.4137,12.5267,12.4037,12.5267,17450.846654875,0
+JHX.US,D,20190409,000000,12.5366,12.8668,12.5267,12.5733,15912.90507208,0
+JHX.US,D,20190410,000000,12.5882,12.6685,12.5465,12.6308,5468.0126307636,0
+JHX.US,D,20190411,000000,12.4989,12.5733,12.4791,12.5168,9096.546279876,0
+JHX.US,D,20190412,000000,12.4969,12.5921,12.4969,12.5465,4470.6196960854,0
+JHX.US,D,20190415,000000,12.6963,12.7815,12.6883,12.6883,6045.875271381,0
+JHX.US,D,20190416,000000,12.7905,12.8847,12.7726,12.7905,4793.3353069014,0
+JHX.US,D,20190417,000000,12.9888,12.9888,12.8966,12.9422,2924.61022302,0
+JHX.US,D,20190418,000000,12.8757,12.9521,12.7815,12.9045,18689.267811382,0
+JHX.US,D,20190422,000000,12.8361,12.8757,12.8361,12.8569,2237.8310637522,0
+JHX.US,D,20190423,000000,12.8381,12.8946,12.8381,12.8946,8019.4829287776,0
+JHX.US,D,20190424,000000,12.8847,12.8847,12.725,12.7726,7850.0572330992,0
+JHX.US,D,20190425,000000,12.7905,12.8192,12.7815,12.8192,4105.5476613498,0
+JHX.US,D,20190426,000000,12.9045,12.9045,12.8291,12.8847,7946.871916344,0
+JHX.US,D,20190429,000000,12.9709,12.9789,12.9323,12.9323,3641.6439708018,0
+JHX.US,D,20190430,000000,12.9709,12.9789,12.8569,12.9243,14642.212354492,0
+JHX.US,D,20190501,000000,13.0155,13.0651,12.9243,12.962,3180.7657391052,0
+JHX.US,D,20190502,000000,12.8757,12.8757,12.7627,12.847,3389.5223998518,0
+JHX.US,D,20190503,000000,12.9243,12.962,12.8757,12.9243,7625.1647918118,0
+JHX.US,D,20190506,000000,12.5267,12.6685,12.4137,12.6487,7914.6003552624,0
+JHX.US,D,20190507,000000,12.5168,12.5168,12.376,12.4315,6404.8963884138,0
+JHX.US,D,20190508,000000,12.2728,12.4226,12.2629,12.3373,9993.0905861742,0
+JHX.US,D,20190509,000000,12.253,12.2897,12.1499,12.2629,6268.7507401008,0
+JHX.US,D,20190510,000000,12.1866,12.3195,12.0686,12.3095,14491.947898206,0
+JHX.US,D,20190513,000000,12.0537,12.0636,11.9218,11.9317,10895.685810175,0
+JHX.US,D,20190514,000000,11.8653,11.9129,11.7424,11.8187,14276.131833473,0
+JHX.US,D,20190515,000000,12.0359,12.1965,11.9893,12.1965,11007.627787677,0
+JHX.US,D,20190516,000000,12.0924,12.14,12.0259,12.1311,10570.953226792,0
+JHX.US,D,20190517,000000,11.9218,12.0359,11.9129,11.9893,34528.553384744,0
+JHX.US,D,20190520,000000,11.6581,11.668,11.5262,11.668,16304.197750195,0
+JHX.US,D,20190521,000000,11.9317,12.1211,11.9317,12.0359,11661.126899579,0
+JHX.US,D,20190522,000000,12.2728,12.3571,12.2411,12.3373,11738.780343432,0
+JHX.US,D,20190523,000000,12.14,12.1578,12.0636,12.1112,5266.3153740036,0
+JHX.US,D,20190524,000000,11.9605,12.0924,11.9605,12.0924,7745.174659584,0
+JHX.US,D,20190528,000000,12.0735,12.1211,11.9893,11.9893,11973.757647557,0
+JHX.US,D,20190529,000000,11.9605,11.9893,11.9605,11.9893,12495.145056282,0
+JHX.US,D,20190530,000000,11.9893,12.0359,11.9506,12.017,15069.810538823,0
+JHX.US,D,20190531,000000,12.0259,12.0835,12.0259,12.0438,11641.965660187,0
+JHX.US,D,20190603,000000,11.9129,11.9129,11.8088,11.903,11968.715216138,0
+JHX.US,D,20190604,000000,12.0636,12.1112,11.9605,12.1112,20472.27156114,0
+JHX.US,D,20190605,000000,12.4384,12.4384,12.1786,12.2461,16020.813104447,0
+JHX.US,D,20190606,000000,12.1509,12.3522,12.1509,12.2758,7758.2849812734,0
+JHX.US,D,20190607,000000,12.3819,12.5257,12.3819,12.5257,19404.284586596,0
+JHX.US,D,20190610,000000,12.4672,12.5356,12.4553,12.4969,4310.2703769612,0
+JHX.US,D,20190611,000000,12.5832,12.6705,12.5733,12.6506,17010.138148855,0
+JHX.US,D,20190612,000000,12.4771,12.5832,12.3621,12.4097,11666.169330998,0
+JHX.US,D,20190613,000000,12.4672,12.4672,12.3423,12.3423,10846.269982269,0
+JHX.US,D,20190614,000000,12.3135,12.3234,12.2084,12.2937,7327.6613380908,0
+JHX.US,D,20190617,000000,12.4384,12.5069,12.3918,12.4969,22645.559502729,0
+JHX.US,D,20190618,000000,12.3234,12.4484,12.3234,12.4196,22668.754687256,0
+JHX.US,D,20190619,000000,12.3819,12.5069,12.3819,12.487,3972.4274718882,0
+JHX.US,D,20190620,000000,12.5832,12.5832,12.488,12.5356,6251.6064732762,0
+JHX.US,D,20190621,000000,12.7379,12.8529,12.5257,12.5257,18938.36392348,0
+JHX.US,D,20190624,000000,12.7667,12.8817,12.7667,12.7667,6352.4551016562,0
+JHX.US,D,20190625,000000,12.9699,13.075,12.9501,12.96,12683.731991353,0
+JHX.US,D,20190626,000000,12.9432,12.9432,12.9114,12.9303,7884.3457667484,0
+JHX.US,D,20190627,000000,12.8916,12.9015,12.8628,12.9015,4268.9224393254,0
+JHX.US,D,20190628,000000,12.7567,12.7567,12.7082,12.728,6775.0108545684,0
+JHX.US,D,20190701,000000,12.6705,12.6705,12.5257,12.6407,10215.966054894,0
+JHX.US,D,20190702,000000,12.4771,12.5921,12.4771,12.5644,11818.450759852,0
+JHX.US,D,20190703,000000,12.6318,12.6992,12.6219,12.6318,11118.561278895,0
+JHX.US,D,20190705,000000,12.6992,12.7954,12.6804,12.7855,7661.4702980286,0
+JHX.US,D,20190708,000000,12.6794,12.7082,12.6506,12.6705,8160.6710085096,0
+JHX.US,D,20190709,000000,12.4969,12.728,12.4969,12.6705,18569.257943609,0
+JHX.US,D,20190710,000000,12.612,12.7567,12.5158,12.7567,26597.817248941,0
+JHX.US,D,20190711,000000,12.7667,12.843,12.5832,12.6318,15137.379119838,0
+JHX.US,D,20190712,000000,12.6992,12.7766,12.6705,12.7766,19820.789421805,0
+JHX.US,D,20190715,000000,12.9015,12.9303,12.8053,12.9303,13125.448983657,0
+JHX.US,D,20190716,000000,12.7954,12.7954,12.5822,12.6903,29071.634103103,0
+JHX.US,D,20190717,000000,12.7181,12.728,12.6318,12.6318,8074.9496743866,0
+JHX.US,D,20190718,000000,12.5555,12.7667,12.5555,12.7667,18377.645549687,0
+JHX.US,D,20190719,000000,12.8718,12.8916,12.7667,12.8143,11128.646141733,0
+JHX.US,D,20190722,000000,12.7567,12.7567,12.6606,12.7181,11125.620682882,0
+JHX.US,D,20190723,000000,12.7082,12.7667,12.6318,12.7379,11396.903493224,0
+JHX.US,D,20190724,000000,12.8143,12.8529,12.7855,12.8341,12970.142095952,0
+JHX.US,D,20190725,000000,13.075,13.1226,13.0265,13.0552,8637.685020747,0
+JHX.US,D,20190726,000000,13.2198,13.3358,13.2,13.3061,13069.982238048,0
+JHX.US,D,20190729,000000,13.3923,13.4409,13.3834,13.431,6871.8255378132,0
+JHX.US,D,20190730,000000,13.2486,13.2773,13.1137,13.1137,21306.289717843,0
+JHX.US,D,20190731,000000,13.2387,13.316,13.1048,13.2,17205.784487912,0
+JHX.US,D,20190801,000000,13.2287,13.431,13.192,13.2962,26528.231695359,0
+JHX.US,D,20190802,000000,13.1137,13.1137,13.0165,13.0949,11829.544108974,0
+JHX.US,D,20190805,000000,12.7478,12.9114,12.4573,12.5356,20746.579830334,0
+JHX.US,D,20190806,000000,12.5356,12.7181,12.5257,12.7082,24127.025853631,0
+JHX.US,D,20190807,000000,12.4097,12.7667,12.4097,12.7667,20028.537596268,0
+JHX.US,D,20190808,000000,12.4969,12.7667,12.4969,12.728,13735.583185356,0
+JHX.US,D,20190809,000000,13.4994,14.3373,13.4994,14.3274,47199.175054408,0
+JHX.US,D,20190812,000000,14.4821,14.4999,14.4137,14.4335,18388.738898809,0
+JHX.US,D,20190813,000000,14.4236,14.8311,14.4236,14.7796,17862.309058666,0
+JHX.US,D,20190814,000000,14.6943,14.732,14.5198,14.5783,29923.805012914,0
+JHX.US,D,20190815,000000,14.7221,14.7895,14.6546,14.7895,23021.724886586,0
+JHX.US,D,20190816,000000,14.847,14.9343,14.8292,14.9343,10321.857114693,0
+JHX.US,D,20190819,000000,14.8867,14.9045,14.7617,14.8381,8350.266429864,0
+JHX.US,D,20190820,000000,15.1564,15.204,15.0404,15.1276,20112.241957823,0
+JHX.US,D,20190821,000000,15.1663,15.1851,15.0414,15.1177,5734.2530096868,0
+JHX.US,D,20190822,000000,15.0404,15.0691,14.9343,15.0215,10389.425695708,0
+JHX.US,D,20190823,000000,15.0027,15.083,14.7994,14.8292,5186.6449575834,0
+JHX.US,D,20190826,000000,14.7895,14.7895,14.6646,14.7617,7277.2370239008,0
+JHX.US,D,20190827,000000,14.7419,14.7419,14.5783,14.6457,15194.862838015,0
+JHX.US,D,20190828,000000,14.6457,14.6457,14.4286,14.5585,17133.173475478,0
+JHX.US,D,20190829,000000,14.5585,14.6933,14.5545,14.6735,10552.800473683,0
+JHX.US,D,20190830,000000,14.5882,14.7419,14.5882,14.7131,11572.380106605,0
+JHX.US,D,20190903,000000,14.5971,14.8192,14.5971,14.7895,13357.400828931,0
+JHX.US,D,20190904,000000,14.7707,14.8381,14.7568,14.8381,18169.897375225,0
+JHX.US,D,20190905,000000,15.0592,15.1078,15.0592,15.078,7523.307677148,0
+JHX.US,D,20190906,000000,15.1851,15.2813,15.1663,15.2238,7875.2693901942,0
+JHX.US,D,20190909,000000,15.5124,15.6085,15.4925,15.4925,11962.664298436,0
+JHX.US,D,20190910,000000,15.4539,15.5223,15.3388,15.4449,3986.5462798614,0
+JHX.US,D,20190911,000000,15.3676,15.4449,15.3487,15.3676,5464.9871719122,0
+JHX.US,D,20190912,000000,15.5609,15.7057,15.5609,15.6661,3285.6483126204,0
+JHX.US,D,20190913,000000,15.6571,15.676,15.6095,15.6274,5409.5204263032,0
+JHX.US,D,20190916,000000,15.5421,15.5897,15.5024,15.5024,4303.2109729746,0
+JHX.US,D,20190917,000000,15.6472,15.7335,15.6472,15.7335,4684.418788251,0
+JHX.US,D,20190918,000000,15.7533,15.8108,15.6571,15.7156,11066.119992137,0
+JHX.US,D,20190919,000000,15.9655,16.0805,15.9655,16.0617,17451.855141159,0
+JHX.US,D,20190920,000000,16.2352,16.2759,16.148,16.148,9138.9027037956,0
+JHX.US,D,20190923,000000,16.0905,16.2055,16.0696,16.1876,8117.3060983062,0
+JHX.US,D,20190924,000000,16.1678,16.1777,15.9754,15.9754,6973.682652477,0
+JHX.US,D,20190925,000000,15.9754,16.022,15.9169,16.0131,8638.6935070308,0
+JHX.US,D,20190926,000000,16.1202,16.1579,16.0716,16.1579,14270.08091577,0
+JHX.US,D,20190927,000000,16.139,16.2551,15.9953,16.1004,5790.7282415796,0
+JHX.US,D,20190930,000000,16.1777,16.2828,16.148,16.1966,11987.876455531,0
+JHX.US,D,20191001,000000,16.1579,16.1628,15.9268,16.0319,6800.2230116634,0
+JHX.US,D,20191002,000000,15.8406,15.8406,15.6095,15.6661,6207.233076789,0
+JHX.US,D,20191003,000000,15.5808,15.6958,15.5639,15.6859,5672.735346375,0
+JHX.US,D,20191004,000000,15.8307,15.9853,15.8207,15.9853,34276.431813794,0
+JHX.US,D,20191007,000000,15.9467,15.9953,15.907,15.9368,9701.638050156,0
+JHX.US,D,20191008,000000,15.7632,15.8683,15.7057,15.7731,9999.141503877,0
+JHX.US,D,20191009,000000,15.907,16.0319,15.8951,15.9853,4005.7075192536,0
+JHX.US,D,20191010,000000,15.907,16.0319,15.907,15.9853,5638.4468127258,0
+JHX.US,D,20191011,000000,16.3512,16.5149,16.3512,16.379,10858.371817675,0
+JHX.US,D,20191014,000000,16.1004,16.1202,16.0131,16.0131,5164.4582593398,0
+JHX.US,D,20191015,000000,16.2828,16.5922,16.2828,16.4861,16631.95579243,0
+JHX.US,D,20191016,000000,16.4861,16.6398,16.4861,16.5248,4459.5263469636,0
+JHX.US,D,20191017,000000,16.7171,16.7746,16.6785,16.7459,23763.970791463,0
+JHX.US,D,20191018,000000,16.6973,16.6973,16.62,16.6874,49297.835010995,0
+JHX.US,D,20191021,000000,16.5714,16.5714,16.4861,16.5446,7014.022103829,0
+JHX.US,D,20191022,000000,16.62,16.6596,16.5248,16.5535,6492.6346951044,0
+JHX.US,D,20191023,000000,16.7072,16.7647,16.5813,16.7459,13453.207025892,0
+JHX.US,D,20191024,000000,16.8222,17.3815,16.7737,17.3527,54292.867574657,0
+JHX.US,D,20191025,000000,17.0057,17.2754,17.0057,17.209,14595.821985437,0
+JHX.US,D,20191028,000000,17.209,17.2278,17.0156,17.2278,9130.8348135252,0
+JHX.US,D,20191029,000000,17.0255,17.0255,16.8361,16.9105,25538.906650951,0
+JHX.US,D,20191030,000000,16.7072,16.7072,16.5248,16.6695,12260.167752157,0
+JHX.US,D,20191031,000000,16.6011,16.611,16.4563,16.5535,8735.5081902756,0
+JHX.US,D,20191101,000000,16.7558,16.7865,16.6973,16.7846,6849.6388395696,0
+JHX.US,D,20191104,000000,16.9105,16.9958,16.852,16.9581,12704.910203312,0
+JHX.US,D,20191105,000000,16.8133,16.8322,16.7915,16.8322,5178.577067313,0
+JHX.US,D,20191106,000000,16.496,16.6398,16.4365,16.6398,7131.0065127498,0
+JHX.US,D,20191107,000000,17.8247,18.5228,17.8247,18.2868,26477.807381169,0
+JHX.US,D,20191108,000000,18.3939,18.4127,18.3364,18.4028,13832.397868601,0
+JHX.US,D,20191111,000000,18.7786,18.9333,18.7786,18.8084,13198.059996091,0
+JHX.US,D,20191112,000000,19.0196,19.0573,18.9254,19.0008,6378.675745035,0
+JHX.US,D,20191113,000000,19.0107,19.1257,19.0107,19.087,6601.5512137548,0
+JHX.US,D,20191114,000000,18.9621,19.0008,18.8837,18.9333,10932.999802676,0
+JHX.US,D,20191115,000000,18.972,19.1267,18.9333,18.9918,29365.103611688,0
+JHX.US,D,20191118,000000,18.7876,18.856,18.6914,18.856,6841.5709492992,0
+JHX.US,D,20191119,000000,18.8659,18.8659,18.7876,18.856,11094.357608084,0
+JHX.US,D,20191120,000000,18.74,18.7638,18.6418,18.7201,9214.5391750806,0
+JHX.US,D,20191121,000000,18.8937,18.9621,18.853,18.9423,17100.901914397,0
+JHX.US,D,20191122,000000,19.1654,19.2149,19.1346,19.1743,7325.6443655232,0
+JHX.US,D,20191125,000000,19.0493,19.1267,19.0107,19.0781,12985.269390209,0
+JHX.US,D,20191126,000000,19.088,19.1842,19.088,19.1842,14285.208210027,0
+JHX.US,D,20191127,000000,19.0583,19.1267,18.9522,19.1078,13183.941188117,0
+JHX.US,D,20191129,000000,19.088,19.1465,19.0731,19.1078,5451.8768502228,0
+JHX.US,D,20191202,000000,19.0008,19.0008,18.7776,18.9423,27207.95145064,0
+JHX.US,D,20191203,000000,18.623,18.7677,18.4772,18.7578,17620.272350554,0
+JHX.US,D,20191204,000000,18.9036,19.0394,18.8748,19.0196,28881.030195464,0
+JHX.US,D,20191205,000000,19.0196,19.0979,19.0196,19.088,12022.16498918,0
+JHX.US,D,20191206,000000,19.3002,19.3101,19.204,19.2724,12949.972370276,0
+JHX.US,D,20191209,000000,19.1465,19.1465,18.8937,18.8937,24414.444444514,0
+JHX.US,D,20191210,000000,18.8461,18.8461,18.738,18.8074,9058.2238010916,0
+JHX.US,D,20191211,000000,18.7489,18.8163,18.6715,18.8163,15131.328202135,0
+JHX.US,D,20191212,000000,18.8461,19.088,18.8461,19.088,25505.626603586,0
+JHX.US,D,20191213,000000,18.7876,18.7876,18.5972,18.7677,15497.408723155,0
+JHX.US,D,20191216,000000,18.8461,18.8748,18.7301,18.8163,9668.3580027906,0
+JHX.US,D,20191217,000000,18.8074,18.8362,18.6616,18.7102,12824.920071085,0
+JHX.US,D,20191218,000000,18.972,19.0682,18.972,19.0682,11364.631932142,0
+JHX.US,D,20191219,000000,18.9819,19.0682,18.972,19.0682,7007.9711861262,0
+JHX.US,D,20191220,000000,19.0682,19.2139,18.1004,19.2139,37015.480560595,0
+JHX.US,D,20191223,000000,19.32,19.4083,19.2328,19.4083,24573.785277355,0
+JHX.US,D,20191224,000000,19.1743,19.1941,19.0533,19.1941,10432.790605911,0
+JHX.US,D,20191226,000000,19.2427,19.2824,19.1445,19.2427,10096.964673406,0
+JHX.US,D,20191227,000000,19.3587,19.3587,19.204,19.3498,11723.653049175,0
+JHX.US,D,20191230,000000,19.4846,19.4846,19.2675,19.3002,8890.8150779808,0
+JHX.US,D,20191231,000000,19.0979,19.0979,18.8629,19.0196,14515.143082733,0
+JHX.US,D,20200102,000000,19.0583,19.1941,19.0583,19.1842,12838.030392774,0
+JHX.US,D,20200103,000000,19.0166,19.0583,18.9423,18.9423,16849.78882973,0
+JHX.US,D,20200106,000000,19.0781,19.2328,19.0295,19.2328,7256.058811941,0
+JHX.US,D,20200107,000000,19.0196,19.0682,18.8163,18.9333,12571.790013851,0
+JHX.US,D,20200108,000000,19.2724,19.4271,19.2526,19.3984,11459.429642819,0
+JHX.US,D,20200109,000000,19.5927,19.6493,19.4846,19.6493,7782.4886520846,0
+JHX.US,D,20200110,000000,19.7554,19.7554,19.6106,19.7167,22817.002170975,0
+JHX.US,D,20200113,000000,19.7266,19.8525,19.7068,19.8337,11282.944543154,0
+JHX.US,D,20200114,000000,19.9497,20.037,19.8525,19.9983,9067.3001776458,0
+JHX.US,D,20200115,000000,20.0955,20.1728,20.0955,20.1431,9221.5985790672,0
+JHX.US,D,20200116,000000,20.4048,20.4534,20.3374,20.4237,20554.967436412,0
+JHX.US,D,20200117,000000,20.502,20.5496,20.4048,20.5218,14115.782514349,0
+JHX.US,D,20200121,000000,20.5893,20.5893,20.2948,20.3949,14139.98618516,0
+JHX.US,D,20200122,000000,20.502,20.5308,20.4237,20.5119,14217.639629012,0
+JHX.US,D,20200123,000000,20.618,20.6855,20.4633,20.6478,13209.153345212,0
+JHX.US,D,20200124,000000,21.0345,21.092,20.7866,20.9086,21098.54154338,0
+JHX.US,D,20200127,000000,20.5496,20.5893,20.4048,20.4921,28540.16183154,0
+JHX.US,D,20200128,000000,20.7826,20.86,20.6081,20.86,18717.505427328,0
+JHX.US,D,20200129,000000,20.9026,20.9859,20.8501,20.9284,9051.164397105,0
+JHX.US,D,20200130,000000,20.8897,21.0444,20.7241,21.0246,11894.087231137,0
+JHX.US,D,20200131,000000,20.6478,20.6478,20.2502,20.3374,18232.42352482,0
+JHX.US,D,20200203,000000,20.7152,20.734,20.5496,20.734,8141.5097691174,0
+JHX.US,D,20200204,000000,20.7826,20.9185,20.6755,20.86,15940.134201743,0
+JHX.US,D,20200205,000000,20.9383,20.9383,20.7886,20.8986,10807.947503485,0
+JHX.US,D,20200206,000000,20.8699,20.8699,20.7152,20.7826,19007.949477062,0
+JHX.US,D,20200207,000000,20.5397,20.5397,20.4237,20.4534,7518.265245729,0
+JHX.US,D,20200210,000000,20.4733,20.5893,20.4435,20.5893,12629.273732027,0
+JHX.US,D,20200211,000000,20.7925,21.4311,20.6904,21.1902,8595.3285968274,0
+JHX.US,D,20200212,000000,20.8213,20.8213,20.7053,20.8025,18715.48845476,0
+JHX.US,D,20200213,000000,19.9794,20.0072,19.8525,19.911,20289.735543772,0
+JHX.US,D,20200214,000000,19.8525,19.9209,19.7752,19.8823,7481.9597395122,0
+JHX.US,D,20200218,000000,19.5432,20.153,19.5432,20.1054,15256.380501326,0
+JHX.US,D,20200219,000000,19.9884,20.0855,19.8912,20.0568,16468.581014454,0
+JHX.US,D,20200220,000000,19.7167,19.7167,19.4658,19.6007,21823.643181432,0
+JHX.US,D,20200221,000000,19.4747,19.4747,19.3399,19.4658,21274.018156761,0
+JHX.US,D,20200224,000000,18.7201,18.7489,18.497,18.6914,30486.540359274,0
+JHX.US,D,20200225,000000,18.7776,18.8322,18.2938,18.4296,32098.101440786,0
+JHX.US,D,20200226,000000,18.6329,18.7102,18.3711,18.4683,21026.93901723,0
+JHX.US,D,20200227,000000,18.1004,18.381,17.9745,17.9745,40018.752713752,0
+JHX.US,D,20200228,000000,17.7028,17.7325,17.2,17.6839,60437.57450185,0
+JHX.US,D,20200302,000000,17.8287,18.2353,17.6929,18.2353,37531.825537901,0
+JHX.US,D,20200303,000000,18.3612,18.7578,17.9546,18.2253,85182.802447451,0
+JHX.US,D,20200304,000000,18.3324,18.9522,18.2035,18.9522,44608.373791325,0
+JHX.US,D,20200305,000000,18.2838,18.4098,18.1589,18.3612,66145.606868158,0
+JHX.US,D,20200306,000000,17.5669,17.7325,17.4608,17.7028,32451.071640116,0
+JHX.US,D,20200309,000000,16.1351,16.1728,15.5441,15.7087,53735.174659715,0
+JHX.US,D,20200310,000000,16.7935,16.9581,16.2888,16.7637,77347.872508609,0
+JHX.US,D,20200311,000000,16.1351,16.2313,15.4658,15.5044,44796.960726396,0
+JHX.US,D,20200312,000000,13.8098,13.8098,13.1127,13.2862,118119.96447636,0
+JHX.US,D,20200313,000000,14.2649,14.4107,13.5203,14.4107,77427.542925029,0
+JHX.US,D,20200316,000000,12.3472,12.4543,11.8732,12.1727,80954.219459477,0
+JHX.US,D,20200317,000000,11.7761,12.8509,11.4181,12.6576,159423.52871567,0
+JHX.US,D,20200318,000000,10.6526,10.9144,10.3809,10.6427,121585.1233475,0
+JHX.US,D,20200319,000000,8.6966,15.8822,8.6966,10.7597,235522.89520494,0
+JHX.US,D,20200320,000000,10.7299,11.0502,10.0041,10.0041,89546.522597453,0
+JHX.US,D,20200323,000000,9.60648,9.73241,9.16145,9.16145,149079.48490273,0
+JHX.US,D,20200324,000000,9.80083,10.5366,9.781,10.3234,145535.66410146,0
+JHX.US,D,20200325,000000,10.139,10.9431,9.94659,10.6714,208315.95224058,0
+JHX.US,D,20200326,000000,10.5465,11.3596,10.489,11.0215,92189.765147293,0
+JHX.US,D,20200327,000000,10.7399,10.7974,10.2897,10.5168,138046.64495796,0
+JHX.US,D,20200330,000000,11.0502,12.6675,10.9917,12.0279,201406.81271027,0
+JHX.US,D,20200331,000000,11.4181,12.5515,11.1662,11.6025,182424.0753903,0
+JHX.US,D,20200401,000000,11.66,11.9506,11.3884,11.3884,73738.500098888,0
+JHX.US,D,20200402,000000,11.3219,11.9407,11.2832,11.7661,91826.710085125,0
+JHX.US,D,20200403,000000,11.2337,11.3021,10.8757,11.0215,116778.6777189,0
+JHX.US,D,20200406,000000,11.544,12.2312,11.544,12.2312,112027.69883592,0
+JHX.US,D,20200407,000000,12.2312,12.251,11.6987,11.7959,150270.5072039,0
+JHX.US,D,20200408,000000,11.8147,11.9308,11.5827,11.7959,99312.703769773,0
+JHX.US,D,20200409,000000,12.2897,12.5128,12.2411,12.493,85127.335701842,0
+JHX.US,D,20200413,000000,12.5892,12.5892,12.1251,12.2411,44383.481350038,0
+JHX.US,D,20200414,000000,12.6288,12.9957,12.5892,12.9382,146061.08545532,0
+JHX.US,D,20200415,000000,12.0765,12.0963,11.7285,11.7761,119988.68956024,0
+JHX.US,D,20200416,000000,11.7661,11.7661,11.0304,11.312,84184.401026489,0
+JHX.US,D,20200417,000000,11.8048,11.8732,11.6115,11.8732,58989.388198313,0
+JHX.US,D,20200420,000000,11.3219,11.6035,11.2337,11.2723,60141.079534413,0
+JHX.US,D,20200421,000000,10.7884,10.8955,10.6338,10.6814,137466.76534478,0
+JHX.US,D,20200422,000000,11.3695,11.4855,11.195,11.3398,72122.905072241,0
+JHX.US,D,20200423,000000,11.3695,11.4954,11.2436,11.4082,59119.482928924,0
+JHX.US,D,20200424,000000,11.3219,11.3596,11.0304,11.2535,49889.816459586,0
+JHX.US,D,20200427,000000,11.6214,11.8633,11.5827,11.786,78465.275311059,0
+JHX.US,D,20200428,000000,12.0091,12.0963,11.8147,11.8921,110234.61022333,0
+JHX.US,D,20200429,000000,12.9957,13.2773,12.9194,13.0939,46847.213341361,0
+JHX.US,D,20200430,000000,14.0527,14.2074,13.8971,14.0904,96178.328399722,0
+JHX.US,D,20200501,000000,13.5579,13.5579,12.7835,12.958,45869.990132359,0
+JHX.US,D,20200504,000000,12.958,13.1127,12.7835,13.0542,49122.358397614,0
+JHX.US,D,20200505,000000,13.7126,13.7811,12.7052,13.2862,81364.673376984,0
+JHX.US,D,20200506,000000,12.8509,12.968,12.5515,12.609,38302.309058724,0
+JHX.US,D,20200507,000000,13.3358,13.5381,12.7934,13.4122,73337.122557936,0
+JHX.US,D,20200508,000000,13.5778,13.6363,13.3933,13.6363,28369.727649578,0
+JHX.US,D,20200511,000000,13.7225,13.9546,13.5966,13.8782,41843.104401146,0
+JHX.US,D,20200512,000000,13.7126,13.8782,13.432,13.4518,81183.1458459,0
+JHX.US,D,20200513,000000,13.7027,13.7027,12.9194,13.0155,79584.695086077,0
+JHX.US,D,20200514,000000,12.841,13.4033,12.841,13.4033,58231.006512896,0
+JHX.US,D,20200515,000000,13.3358,13.5282,13.2962,13.4905,28654.120781609,0
+JHX.US,D,20200518,000000,13.7711,14.0131,13.7126,13.9546,72527.308072045,0
+JHX.US,D,20200519,000000,15.3497,15.3497,14.9432,14.9432,103609.86382504,0
+JHX.US,D,20200520,000000,15.204,15.4856,15.204,15.3398,53361.026248426,0
+JHX.US,D,20200521,000000,15.2724,15.4945,15.1177,15.1564,37163.728044314,0
+JHX.US,D,20200522,000000,15.1177,15.2625,15.0106,15.2625,31164.243141988,0
+JHX.US,D,20200526,000000,16.4732,16.5991,16.4147,16.502,33433.337280538,0
+JHX.US,D,20200527,000000,17.0156,17.2189,16.851,17.2189,54812.238010814,0
+JHX.US,D,20200528,000000,17.2962,17.3874,17.084,17.21,40452.401815786,0
+JHX.US,D,20200529,000000,16.7052,16.7152,16.3473,16.6676,31065.411486175,0
+JHX.US,D,20200601,000000,17.0642,17.5005,17.0642,17.5005,31383.084665572,0
+JHX.US,D,20200602,000000,17.6165,17.7672,17.5977,17.7424,43756.202881514,0
+JHX.US,D,20200603,000000,17.8674,18.1093,17.8089,18.0032,33032.968225869,0
+JHX.US,D,20200604,000000,17.907,18.1093,17.8971,18.0429,30045.831853253,0
+JHX.US,D,20200605,000000,18.5456,18.7439,18.381,18.5357,40277.933688688,0
+JHX.US,D,20200608,000000,18.8163,19.204,18.7301,19.0196,47655.010854685,0
+JHX.US,D,20200609,000000,18.7301,18.7301,18.2551,18.2938,31773.368857403,0
+JHX.US,D,20200610,000000,18.5942,18.8937,18.5169,18.613,37543.927373306,0
+JHX.US,D,20200611,000000,17.7127,17.917,16.8599,16.9759,49796.027235193,0
+JHX.US,D,20200612,000000,17.5005,17.7127,16.9482,17.3448,38695.618709406,0
+JHX.US,D,20200615,000000,16.9482,17.6839,16.9482,17.5183,41115.985790526,0
+JHX.US,D,20200616,000000,18.3414,18.623,18.1093,18.1777,36294.412867678,0
+JHX.US,D,20200617,000000,18.2749,18.4772,18.1589,18.265,18716.496941044,0
+JHX.US,D,20200618,000000,17.79,18.0706,17.6542,17.8971,23712.537990989,0
+JHX.US,D,20200619,000000,18.2164,18.2164,17.5768,17.7514,25123.410302026,0
+JHX.US,D,20200622,000000,19.1743,19.6255,19.0979,19.5907,36919.674363634,0
+JHX.US,D,20200623,000000,20.2115,20.3275,19.32,19.4083,36261.132820313,0
+JHX.US,D,20200624,000000,18.8837,18.8837,18.1093,18.2065,37761.760410607,0
+JHX.US,D,20200625,000000,18.0131,18.1123,17.7999,18.0429,27041.551213813,0
+JHX.US,D,20200626,000000,17.7712,17.9645,17.4321,17.5382,23647.994868826,0
+JHX.US,D,20200629,000000,17.5967,18.0468,17.4807,17.7999,30797.154134684,0
+JHX.US,D,20200630,000000,18.4098,18.7152,18.3324,18.6329,23716.571936125,0
+JHX.US,D,20200701,000000,18.6517,18.8659,18.5942,18.7003,11768.026445662,0
+JHX.US,D,20200702,000000,18.9621,19.2824,18.8461,18.9234,14222.682060431,0
+JHX.US,D,20200706,000000,18.9234,19.0295,18.5555,18.6418,18032.743240628,0
+JHX.US,D,20200707,000000,18.8074,18.9621,18.7489,18.7776,19774.39905275,0
+JHX.US,D,20200708,000000,18.149,18.4871,18.149,18.3235,19440.590092813,0
+JHX.US,D,20200709,000000,18.3235,18.3235,17.8188,17.9745,19777.424511602,0
+JHX.US,D,20200710,000000,18.0112,18.2551,17.9546,18.149,14769.281626251,0
+JHX.US,D,20200713,000000,18.2065,18.2838,17.7811,17.8386,17515.389777038,0
+JHX.US,D,20200714,000000,18.033,18.3909,18.0231,18.2938,14992.157094971,0
+JHX.US,D,20200715,000000,19.1366,19.3498,19.0781,19.088,10079.820406581,0
+JHX.US,D,20200716,000000,19.088,19.088,18.9135,18.9135,7697.7758042454,0
+JHX.US,D,20200717,000000,19.2913,19.5382,19.2239,19.5144,12547.58634304,0
+JHX.US,D,20200720,000000,19.33,19.4698,19.1366,19.1842,22855.324649759,0
+JHX.US,D,20200721,000000,19.7563,19.9497,19.7167,19.8823,18996.856127941,0
+JHX.US,D,20200722,000000,19.8337,20.027,19.7365,19.8248,11531.032168969,0
+JHX.US,D,20200723,000000,19.9695,20.0855,19.6542,19.7266,20747.588316617,0
+JHX.US,D,20200724,000000,19.5719,19.6988,19.4599,19.5243,18920.211170372,0
+JHX.US,D,20200727,000000,20.1232,20.386,20.0657,20.3473,14975.012828146,0
+JHX.US,D,20200728,000000,20.4733,20.498,20.3374,20.3374,13105.279257981,0
+JHX.US,D,20200729,000000,20.153,20.3473,20.0756,20.0955,18386.721926242,0
+JHX.US,D,20200730,000000,20.0855,20.3374,19.9011,20.3275,18323.187290362,0
+JHX.US,D,20200731,000000,20.4336,20.4336,19.8624,20.1331,14608.932307127,0
+JHX.US,D,20200803,000000,20.2412,20.6379,20.2016,20.502,22625.389777053,0
+JHX.US,D,20200804,000000,20.5218,20.6755,20.4733,20.5397,11690.37300181,0
+JHX.US,D,20200805,000000,21.0246,21.3062,21.0246,21.0543,21948.695480623,0
+JHX.US,D,20200806,000000,21.2011,21.2764,21.0742,21.2477,10872.490625648,0
+JHX.US,D,20200807,000000,21.1019,21.4024,21.1019,21.3825,23334.355634564,0
+JHX.US,D,20200810,000000,21.1803,21.3825,20.976,21.0147,17027.282415679,0
+JHX.US,D,20200811,000000,22.4485,22.9483,22.158,22.158,26176.269982313,0
+JHX.US,D,20200812,000000,21.7891,22.0608,21.7891,22.0608,26786.404184012,0
+JHX.US,D,20200813,000000,21.8188,22.0509,21.4708,21.4708,14275.123347189,0
+JHX.US,D,20200814,000000,21.1703,21.1703,20.8798,21.0057,20859.530294119,0
+JHX.US,D,20200817,000000,21.5085,21.7802,21.3151,21.6542,13301.934083322,0
+JHX.US,D,20200818,000000,21.9349,22.0608,21.7127,21.9834,20135.437142351,0
+JHX.US,D,20200819,000000,21.9448,22.0806,21.7802,21.7891,19673.55042437,0
+JHX.US,D,20200820,000000,22.0231,22.2551,21.9299,22.1768,7901.490033573,0
+JHX.US,D,20200821,000000,21.8575,21.9547,21.6751,21.9547,10641.547266658,0
+JHX.US,D,20200824,000000,22.4485,22.5843,22.2254,22.3414,12338.829682293,0
+JHX.US,D,20200825,000000,22.274,22.274,21.9646,22.1867,12775.504243178,0
+JHX.US,D,20200826,000000,22.2839,22.4297,22.1292,22.274,13216.212749199,0
+JHX.US,D,20200827,000000,22.6032,22.6617,22.4297,22.622,16684.397079187,0
+JHX.US,D,20200828,000000,22.148,22.4485,21.9834,22.274,9754.0793369136,0
+JHX.US,D,20200831,000000,22.041,22.1966,21.7415,21.7415,10912.830077,0
+JHX.US,D,20200901,000000,21.5571,21.7415,21.4688,21.4708,14824.74837186,0
+JHX.US,D,20200902,000000,22.274,22.6131,22.148,22.6131,23147.785672061,0
+JHX.US,D,20200903,000000,22.1768,22.4971,21.4222,21.7028,24126.017367347,0
+JHX.US,D,20200904,000000,21.4222,21.7703,20.8986,21.3825,16831.636076622,0
+JHX.US,D,20200908,000000,21.0057,21.5967,20.7638,20.8798,12285.379909252,0
+JHX.US,D,20200909,000000,21.4123,21.6255,21.2665,21.4123,20400.66903499,0
+JHX.US,D,20200910,000000,21.5878,21.7227,21.0821,21.2179,19283.26623254,0
+JHX.US,D,20200911,000000,21.5085,21.6542,21.3925,21.6443,10633.479376387,0
+JHX.US,D,20200914,000000,21.7127,21.9299,21.6731,21.8089,18904.075389831,0
+JHX.US,D,20200915,000000,21.7891,22.1094,21.6949,21.8089,12547.58634304,0
+JHX.US,D,20200916,000000,22.1094,22.2452,21.9349,21.9349,10334.967436382,0
+JHX.US,D,20200917,000000,21.6344,21.9349,21.6344,21.7028,10497.333728074,0
+JHX.US,D,20200918,000000,21.7316,21.7514,21.325,21.325,12169.403986615,0
+JHX.US,D,20200921,000000,21.1902,21.1902,20.8312,21.1218,25912.046575957,0
+JHX.US,D,20200922,000000,21.451,21.6066,21.1703,21.4311,12200.667061412,0
+JHX.US,D,20200923,000000,21.9834,22.032,21.4986,21.4986,19966.011446672,0
+JHX.US,D,20200924,000000,21.4708,21.9497,21.3151,21.6156,12181.50582202,0
+JHX.US,D,20200925,000000,21.567,21.9735,21.567,21.8575,15437.90803241,0
+JHX.US,D,20200928,000000,22.274,22.7975,22.274,22.7777,18556.14762192,0
+JHX.US,D,20200929,000000,22.8362,22.8937,22.622,22.6805,11091.332149232,0
+JHX.US,D,20200930,000000,23.0385,23.2804,23.0296,23.0583,10924.931912405,0
+JHX.US,D,20201001,000000,23.6791,23.7951,23.5333,23.6969,13347.315966093,0
+JHX.US,D,20201002,000000,23.2527,23.8427,23.2229,23.8427,24338.807973229,0
+JHX.US,D,20201005,000000,23.9398,24.0559,23.8427,23.9012,14210.580225026,0
+JHX.US,D,20201006,000000,23.8238,23.8238,23.2626,23.2626,22908.774422801,0
+JHX.US,D,20201007,000000,23.6394,24.2115,23.6394,23.9398,12321.685415468,0
+JHX.US,D,20201008,000000,24.2591,24.5983,24.2591,24.5983,8312.9524373634,0
+JHX.US,D,20201009,000000,24.6954,25.0623,24.6954,24.9086,10711.13282024,0
+JHX.US,D,20201012,000000,25.2765,25.2765,24.7539,24.8888,17450.846654875,0
+JHX.US,D,20201013,000000,24.6082,25.1307,24.2591,24.3275,45849.820406683,0
+JHX.US,D,20201014,000000,25.0722,25.2279,24.7886,24.7916,18932.313005777,0
+JHX.US,D,20201015,000000,25.1892,25.5373,25.1506,25.5284,20831.292678173,0
+JHX.US,D,20201016,000000,25.0445,25.1506,24.8402,24.9185,13332.188671836,0
+JHX.US,D,20201019,000000,24.8789,24.9275,24.511,24.511,13161.754489874,0
+JHX.US,D,20201020,000000,24.6657,24.7341,24.4138,24.4237,43563.582001309,0
+JHX.US,D,20201021,000000,24.6657,24.9562,24.6657,24.8699,15728.352082145,0
+JHX.US,D,20201022,000000,25.0821,25.3152,24.9275,25.1982,10807.947503485,0
+JHX.US,D,20201023,000000,24.9562,24.9949,24.7044,24.9661,31769.334912268,0
+JHX.US,D,20201026,000000,24.5209,24.5715,24.1719,24.3176,18955.508190305,0
+JHX.US,D,20201027,000000,24.3375,24.5695,23.9785,24.2492,20469.246102289,0
+JHX.US,D,20201028,000000,23.7951,23.7951,23.0484,23.1168,32946.238405462,0
+JHX.US,D,20201029,000000,23.6007,23.9686,23.455,23.6791,41172.461022419,0
+JHX.US,D,20201030,000000,23.7068,23.7068,23.3102,23.6106,20957.353463648,0
+JHX.US,D,20201102,000000,23.9974,24.2304,23.8714,24.0856,18061.989342858,0
+JHX.US,D,20201103,000000,24.7728,25.3439,24.5497,25.1793,16072.245904921,0
+JHX.US,D,20201104,000000,25.451,26.1273,25.3826,25.809,21084.422735407,0
+JHX.US,D,20201105,000000,26.1283,26.4,26.1144,26.274,21133.838563313,0
+JHX.US,D,20201106,000000,26.1669,26.2641,25.9835,26.0797,14179.317150228,0
+JHX.US,D,20201109,000000,27.7168,27.9171,27.3876,27.6295,32983.552397963,0
+JHX.US,D,20201110,000000,26.0608,26.0995,24.5041,24.744,42933.278073934,0
+JHX.US,D,20201111,000000,26.2939,26.6013,26.2254,26.4575,20539.840142155,0
+JHX.US,D,20201112,000000,26.4862,26.6122,26.2056,26.4376,17346.972567644,0
+JHX.US,D,20201113,000000,26.8739,27.2428,26.8065,27.2428,14754.154331994,0
+JHX.US,D,20201116,000000,27.6444,27.7455,27.2428,27.6008,12945.938425141,0
+JHX.US,D,20201117,000000,27.7455,28.1035,27.5611,27.8516,25625.636471358,0
+JHX.US,D,20201118,000000,28.2294,28.3653,27.8913,27.8913,16931.476218718,0
+JHX.US,D,20201119,000000,28.2493,28.5983,28.0936,28.4238,24347.884349783,0
+JHX.US,D,20201120,000000,27.697,27.7703,27.3192,27.697,21016.854154392,0
+JHX.US,D,20201123,000000,27.9488,28.0847,27.7753,27.813,33056.163410396,0
+JHX.US,D,20201124,000000,28.2879,28.5983,28.162,28.5983,11692.389974377,0
+JHX.US,D,20201125,000000,28.2879,28.394,28.046,28.3177,18185.024669482,0
+JHX.US,D,20201127,000000,28.1918,28.5547,28.0847,28.3564,19308.478389635,0
+JHX.US,D,20201130,000000,29.0525,29.0525,28.2106,28.5299,131884.79376394,0
+JHX.US,D,20201201,000000,27.8616,27.9687,27.6494,27.7168,52720.637458213,0
+JHX.US,D,20201202,000000,27.697,27.697,27.3003,27.5611,34966.236431914,0
+JHX.US,D,20201203,000000,27.1446,27.2031,26.9126,27.0782,36627.213341332,0
+JHX.US,D,20201204,000000,27.1357,27.3965,27.1357,27.3965,30781.018354144,0
+JHX.US,D,20201207,000000,27.4649,27.4649,27.0782,27.1258,20540.848628438,0
+JHX.US,D,20201208,000000,26.99,26.9999,26.7579,26.8839,20802.046575943,0
+JHX.US,D,20201209,000000,26.8363,26.8363,26.3702,26.4773,18406.891651918,0
+JHX.US,D,20201210,000000,26.5933,26.7778,26.4476,26.6419,11017.712650515,0
+JHX.US,D,20201211,000000,26.7579,27.0584,26.632,27.0584,16341.511742695,0
+JHX.US,D,20201214,000000,27.3489,27.3658,27.1258,27.223,16478.665877292,0
+JHX.US,D,20201215,000000,27.4649,27.807,27.4649,27.6593,22920.876258206,0
+JHX.US,D,20201216,000000,28.1818,28.3752,28.1134,28.278,18309.068482389,0
+JHX.US,D,20201217,000000,28.7044,28.9662,28.7044,28.7629,29383.256364797,0
+JHX.US,D,20201218,000000,28.0847,28.1432,27.7753,28.1035,70373.181369848,0
+JHX.US,D,20201221,000000,27.3291,28.0272,27.3291,27.8516,25142.571541418,0
+JHX.US,D,20201222,000000,27.8427,27.8427,27.5522,27.687,15725.326623293,0
+JHX.US,D,20201223,000000,28.2681,28.52,28.2681,28.3851,14016.950858536,0
+JHX.US,D,20201224,000000,28.3464,28.3851,28.2394,28.3851,9007.7994869016,0
+JHX.US,D,20201228,000000,28.6459,28.6459,28.3266,28.3464,17674.730609879,0
+JHX.US,D,20201229,000000,28.5884,28.5884,28.278,28.4823,12311.60055263,0
+JHX.US,D,20201230,000000,28.5785,28.9464,28.5785,28.6757,11208.316558153,0
+JHX.US,D,20201231,000000,28.7044,28.7242,28.4625,28.7242,31533.349121858,0
+JHX.US,D,20210104,000000,28.9265,29.0525,28.4228,28.7431,15897.777777823,0
+JHX.US,D,20210105,000000,28.52,28.8105,28.4238,28.7342,9272.0228932572,0
+JHX.US,D,20210106,000000,28.0073,28.5596,27.8715,28.3653,27432.843891928,0
+JHX.US,D,20210107,000000,27.6196,27.7069,27.3965,27.455,49816.196960869,0
+JHX.US,D,20210108,000000,27.687,27.7168,27.3598,27.7168,14964.927965308,0
+JHX.US,D,20210111,000000,27.107,27.3291,26.9225,27.1357,19777.424511602,0
+JHX.US,D,20210112,000000,27.097,27.455,26.981,27.4163,25958.436945012,0
+JHX.US,D,20210113,000000,27.5909,27.6712,27.4848,27.6394,18072.074205696,0
+JHX.US,D,20210114,000000,27.813,28.1134,27.6008,28.0658,27151.476218747,0
+JHX.US,D,20210115,000000,27.6394,27.7168,27.3182,27.4748,31212.65048361,0
+JHX.US,D,20210119,000000,28.0847,28.278,28.0361,28.1719,21039.040852636,0
+JHX.US,D,20210120,000000,28.5497,28.8601,28.4724,28.8601,26474.781922318,0
+JHX.US,D,20210121,000000,28.7044,28.7044,28.278,28.2979,20803.055062226,0
+JHX.US,D,20210122,000000,28.394,28.394,28.2066,28.3564,10189.745411515,0
+JHX.US,D,20210125,000000,28.3752,28.5101,27.8616,28.3653,22393.437931779,0
+JHX.US,D,20210126,000000,28.4982,28.5894,28.3464,28.5101,12558.679692161,0
+JHX.US,D,20210127,000000,28.2592,28.4724,27.93,28.2106,22435.794355699,0
+JHX.US,D,20210128,000000,27.5135,27.8278,27.4451,27.6008,38063.297809463,0
+JHX.US,D,20210129,000000,27.2607,27.5423,26.8739,27.0286,41863.274126822,0
+JHX.US,D,20210201,000000,27.2131,27.3777,27.0098,27.3003,19365.962107811,0
+JHX.US,D,20210202,000000,27.5909,27.9687,27.5909,27.9111,14337.649496785,0
+JHX.US,D,20210203,000000,28.2394,28.4139,28.2106,28.404,13898.957963332,0
+JHX.US,D,20210204,000000,28.5398,28.8601,28.4525,28.7342,16595.650286213,0
+JHX.US,D,20210205,000000,29.0525,30.9127,28.8809,29.5086,45690.479573843,0
+JHX.US,D,20210208,000000,30.4089,30.7044,30.3604,30.3703,26978.016577934,0
+JHX.US,D,20210209,000000,30.8442,31.221,30.051,30.99,48503.147819361,0
+JHX.US,D,20210210,000000,31.0971,31.0971,30.5835,30.7381,15202.930728285,0
+JHX.US,D,20210211,000000,30.6995,30.8442,30.5537,30.8066,32012.380106663,0
+JHX.US,D,20210212,000000,30.5259,31.0674,30.5259,31.0674,16252.764949721,0
+JHX.US,D,20210216,000000,31.1348,31.3589,30.9613,31.0485,28919.352674249,0
+JHX.US,D,20210217,000000,31.2329,31.465,30.6509,30.9127,38009.848036422,0
+JHX.US,D,20210218,000000,30.3514,30.4595,30.1055,30.282,22604.211565093,0
+JHX.US,D,20210219,000000,30.6767,30.7897,30.164,30.4496,18310.076968673,0
+JHX.US,D,20210222,000000,30.4893,30.4893,29.8199,29.9479,49487.43043235,0
+JHX.US,D,20210223,000000,30.1938,30.6271,29.8398,30.5289,23489.66252227,0
+JHX.US,D,20210224,000000,29.8199,30.3911,29.692,30.3911,25461.253207099,0
+JHX.US,D,20210225,000000,29.7803,29.7803,28.9235,29.0911,28279.97237032,0
+JHX.US,D,20210226,000000,28.4615,28.5101,27.9101,27.9201,33367.785672091,0
+JHX.US,D,20210301,000000,28.757,29.219,28.6776,29.1605,26838.845470769,0
+JHX.US,D,20210302,000000,29.5542,29.8884,29.2587,29.7704,45880.074995197,0
+JHX.US,D,20210303,000000,29.4947,29.7218,29.0832,29.2389,28020.791395383,0
+JHX.US,D,20210304,000000,29.4461,29.4848,28.4466,28.8254,39008.249457384,0
+JHX.US,D,20210305,000000,28.4813,28.5497,27.8021,28.52,38424.335899064,0
+JHX.US,D,20210308,000000,28.1263,28.402,27.9786,28.0281,30232.401815756,0
+JHX.US,D,20210309,000000,28.0381,28.3236,27.9984,28.2056,38786.382474948,0
+JHX.US,D,20210310,000000,28.4317,28.4912,28.2542,28.4615,17078.715216153,0
+JHX.US,D,20210311,000000,28.9235,29.219,28.757,29.219,16208.391553234,0
+JHX.US,D,20210312,000000,29.3083,30.0163,29.3083,29.9181,56863.499112063,0
+JHX.US,D,20210315,000000,29.4947,29.4947,28.7758,29.3172,28744.884547151,0
+JHX.US,D,20210316,000000,29.6028,29.7019,29.3668,29.465,24212.747187754,0
+JHX.US,D,20210317,000000,29.6028,29.7406,29.2884,29.6722,18937.355437196,0
+JHX.US,D,20210318,000000,29.4362,29.5145,29.1407,29.1804,13925.17860671,0
+JHX.US,D,20210319,000000,28.9632,28.9632,28.2641,28.5398,17613.212946567,0
+JHX.US,D,20210322,000000,28.7669,29.0465,28.629,28.6479,22981.385435234,0
+JHX.US,D,20210323,000000,28.8452,28.8452,28.3722,28.4317,28002.638642275,0
+JHX.US,D,20210324,000000,28.875,28.988,28.6578,28.8551,20365.372015057,0
+JHX.US,D,20210325,000000,28.9632,29.2389,28.8155,29.1992,26538.316558197,0
+JHX.US,D,20210326,000000,29.5046,29.81,29.4362,29.81,34543.680679001,0
+JHX.US,D,20210329,000000,29.3767,29.8398,29.2785,29.7803,54493.556345133,0
+JHX.US,D,20210330,000000,29.7505,29.81,29.5443,29.81,32052.719558015,0
+JHX.US,D,20210331,000000,30.0758,30.1442,29.9776,30.1055,21854.90625623,0
+JHX.US,D,20210401,000000,30.9226,31.3946,30.8631,31.3847,27592.184724768,0
+JHX.US,D,20210405,000000,32.0451,32.0451,31.6078,31.9558,39950.175646453,0
+JHX.US,D,20210406,000000,31.582,31.7,31.3757,31.6415,35205.247681174,0
+JHX.US,D,20210407,000000,31.5136,31.8973,31.2964,31.582,22361.166370697,0
+JHX.US,D,20210408,000000,31.582,31.7297,31.3658,31.7297,15334.033945179,0
+JHX.US,D,20210409,000000,32.1928,32.4585,31.8279,32.3306,51713.159660696,0
+JHX.US,D,20210412,000000,31.5622,31.5919,31.2468,31.4739,26167.193605759,0
+JHX.US,D,20210413,000000,31.2468,31.5423,31.0227,31.5324,18111.405170764,0
+JHX.US,D,20210414,000000,31.7982,32.2315,31.7982,32.0451,17807.85079934,0
+JHX.US,D,20210415,000000,32.9504,33.3044,32.872,33.2062,28306.193013698,0
+JHX.US,D,20210416,000000,33.0386,33.0386,32.6251,32.9008,18596.487073272,0
+JHX.US,D,20210419,000000,33.1864,33.3143,32.9008,33.0684,23847.675153019,0
+JHX.US,D,20210420,000000,32.7927,32.7927,32.3207,32.4189,13834.414841168,0
+JHX.US,D,20210421,000000,33.226,33.3341,32.9702,33.3341,28567.390961203,0
+JHX.US,D,20210422,000000,33.5215,33.58,33.2756,33.3936,26598.825735225,0
+JHX.US,D,20210423,000000,33.817,34.1512,33.58,34.0927,20948.277087094,0
+JHX.US,D,20210426,000000,33.9648,33.9747,33.7575,33.9152,14953.834616186,0
+JHX.US,D,20210427,000000,33.7179,33.7873,33.5314,33.6693,17343.947108792,0
+JHX.US,D,20210428,000000,33.8755,34.0134,33.7089,33.8557,16642.040655268,0
+JHX.US,D,20210429,000000,34.2503,34.2503,33.226,33.4819,16278.9855931,0
+JHX.US,D,20210430,000000,33.0485,33.0832,32.5567,32.7144,25826.325241834,0
+JHX.US,D,20210503,000000,32.2711,32.2711,31.9955,32.1333,48071.515689895,0
+JHX.US,D,20210504,000000,32.1333,32.7927,32.0936,32.7927,83117.422538228,0
+JHX.US,D,20210505,000000,33.3143,33.6891,33.2161,33.4422,26203.499111975,0
+JHX.US,D,20210506,000000,33.3143,33.4719,32.99,33.4134,30164.833234742,0
+JHX.US,D,20210507,000000,33.5215,33.8468,33.4719,33.7179,17414.541148658,0
+JHX.US,D,20210510,000000,33.9548,34.2206,33.7575,33.8854,71406.879810743,0
+JHX.US,D,20210511,000000,33.6792,33.6792,32.8423,33.3341,53049.403986731,0
+JHX.US,D,20210512,000000,32.9603,32.9603,32.1631,32.2315,24799.686204926,0
+JHX.US,D,20210513,000000,31.8477,32.2612,31.7694,32.055,19905.502269644,0
+JHX.US,D,20210514,000000,32.2414,32.5171,32.1036,32.3792,27408.640221116,0
+JHX.US,D,20210517,000000,32.2017,32.5071,32.1531,32.3891,31097.683047257,0
+JHX.US,D,20210518,000000,32.4873,32.6846,31.2865,31.5037,52416.074600505,0
+JHX.US,D,20210519,000000,30.8928,31.2181,30.5577,31.0604,19111.823564294,0
+JHX.US,D,20210520,000000,31.1685,31.8229,31.1685,31.7892,14361.853167596,0
+JHX.US,D,20210521,000000,31.4838,31.7396,31.2181,31.3559,16944.586540408,0
+JHX.US,D,20210524,000000,31.7694,31.9756,31.6018,31.8973,14639.186895641,0
+JHX.US,D,20210525,000000,31.8973,32.0451,31.4541,31.6216,18456.307479824,0
+JHX.US,D,20210526,000000,32.4873,32.6063,32.1531,32.4873,17994.420761843,0
+JHX.US,D,20210527,000000,32.4685,32.6549,32.2711,32.5964,17293.522794602,0
+JHX.US,D,20210528,000000,32.3891,32.6251,32.1829,32.1829,14582.711663748,0
+JHX.US,D,20210601,000000,33.1864,34.2603,33.1477,33.9846,58998.464574868,0
+JHX.US,D,20210602,000000,34.1809,34.1809,33.5037,33.7089,29236.017367362,0
+JHX.US,D,20210603,000000,33.2062,33.2558,32.5468,32.7045,30417.963291976,0
+JHX.US,D,20210604,000000,32.9405,32.9405,32.6648,32.8621,15373.364910247,0
+JHX.US,D,20210607,000000,33.0287,33.1378,32.753,33.0198,12521.365699661,0
+JHX.US,D,20210608,000000,33.2954,33.4035,33.118,33.1963,26613.953029482,0
+JHX.US,D,20210609,000000,33.344,33.344,33.0099,33.0485,9559.4414841402,0
+JHX.US,D,20210610,000000,33.7674,34.0134,33.7377,33.9449,18806.252220302,0
+JHX.US,D,20210611,000000,33.9449,34.0927,33.8656,34.0927,12951.989342843,0
+JHX.US,D,20210614,000000,34.2305,34.2305,33.8954,34.053,15241.253207069,0
+JHX.US,D,20210615,000000,34.3188,34.4467,34.1809,34.4467,25861.622261767,0
+JHX.US,D,20210616,000000,34.6341,34.8701,34.3088,34.3485,20795.99565824,0
+JHX.US,D,20210617,000000,34.289,34.289,33.5334,33.7972,10978.381685447,0
+JHX.US,D,20210618,000000,33.6594,34.0976,33.6594,33.9251,19498.073810989,0
+JHX.US,D,20210621,000000,34.1314,34.4368,34.0629,34.3783,18123.50700617,0
+JHX.US,D,20210622,000000,34.4169,34.8205,34.2781,34.7521,19619.092165045,0
+JHX.US,D,20210623,000000,34.5944,34.7422,34.4665,34.5944,17849.198736976,0
+JHX.US,D,20210624,000000,34.7025,34.998,34.3584,34.7917,76685.297020152,0
+JHX.US,D,20210625,000000,34.6827,35.116,34.4566,34.4566,49221.190053427,0
+JHX.US,D,20210628,000000,34.3584,34.4764,34.058,34.2603,24646.396289788,0
+JHX.US,D,20210629,000000,33.9449,34.2464,33.817,33.817,24580.844681341,0
+JHX.US,D,20210630,000000,33.7873,33.7873,33.4719,33.6594,29921.788040346,0
+JHX.US,D,20210701,000000,33.1576,33.1576,32.7441,33.0684,37145.575291205,0
+JHX.US,D,20210702,000000,33.0585,33.0882,32.8899,33.0882,25889.859877714,0
+JHX.US,D,20210706,000000,32.8324,32.8324,32.3108,32.5171,20701.197947563,0
+JHX.US,D,20210707,000000,33.1279,33.5999,33.1279,33.5999,35604.608249559,0
+JHX.US,D,20210708,000000,32.4387,32.6846,32.3306,32.6152,26026.005526027,0
+JHX.US,D,20210709,000000,34.1125,34.9484,33.2707,33.7089,182299.02309111,0
+JHX.US,D,20210712,000000,33.9648,33.9648,33.0585,33.2954,77946.913361186,0
+JHX.US,D,20210713,000000,33.5314,34.9296,32.7828,33.108,94626.268008954,0
+JHX.US,D,20210714,000000,33.7674,33.8468,33.5215,33.6494,23612.697848893,0
+JHX.US,D,20210715,000000,33.5711,33.5711,33.228,33.5513,25491.507795613,0
+JHX.US,D,20210716,000000,33.6891,34.1026,33.3341,33.462,37788.98954027,0
+JHX.US,D,20210719,000000,33.0198,33.232,32.3842,32.7243,49669.966449718,0
+JHX.US,D,20210720,000000,32.9405,33.4918,32.7699,33.3044,31799.589500782,0
+JHX.US,D,20210721,000000,33.699,33.9548,33.4333,33.9449,22405.539767185,0
+JHX.US,D,20210722,000000,34.1224,34.1224,33.7476,33.8468,30725.551608535,0
+JHX.US,D,20210723,000000,34.0431,34.0431,33.8269,33.9747,15007.284389228,0
+JHX.US,D,20210726,000000,33.6098,33.8656,33.5711,33.8656,22931.969607328,0
+JHX.US,D,20210727,000000,33.4719,33.4719,32.9801,33.236,25484.448391626,0
+JHX.US,D,20210728,000000,33.226,33.4521,33.0981,33.4521,14864.079336928,0
+JHX.US,D,20210729,000000,33.7674,33.9132,33.6891,33.7774,12564.730609864,0
+JHX.US,D,20210730,000000,33.2756,33.3589,33.0099,33.236,16855.839747433,0
+JHX.US,D,20210802,000000,33.9449,33.9449,33.1864,33.5314,26057.268600824,0
+JHX.US,D,20210803,000000,33.2855,33.6395,33.0773,33.5116,28193.242549913,0
+JHX.US,D,20210804,000000,33.6197,33.7179,33.3539,33.3539,16853.822774866,0
+JHX.US,D,20210805,000000,34.3882,34.6341,34.2603,34.4169,31746.13972774,0
+JHX.US,D,20210806,000000,34.8602,35.116,34.6539,34.7025,46149.340832972,0
+JHX.US,D,20210809,000000,34.7124,34.7422,34.4963,34.6638,18485.553582054,0
+JHX.US,D,20210810,000000,35.8547,36.416,35.4412,36.2385,61366.39036923,0
+JHX.US,D,20210811,000000,36.6916,37.9222,36.4963,36.9177,83420.976909652,0
+JHX.US,D,20210812,000000,36.7799,36.7898,36.4943,36.7501,22286.538385696,0
+JHX.US,D,20210813,000000,36.7501,37.4006,36.7501,37.4006,25956.419972444,0
+JHX.US,D,20210816,000000,37.1537,37.2231,36.7214,37.1735,17474.041839403,0
+JHX.US,D,20210817,000000,36.7214,36.8295,36.1205,36.4646,29331.823564323,0
+JHX.US,D,20210818,000000,36.6916,37.0159,36.6222,36.642,15953.244523432,0
+JHX.US,D,20210819,000000,36.8195,37.7744,36.8195,37.5969,69390.915729427,0
+JHX.US,D,20210820,000000,37.5285,37.9023,37.2013,37.8726,33783.282021016,0
+JHX.US,D,20210823,000000,38.0203,38.2861,37.9142,38.2177,16640.0236827,0
+JHX.US,D,20210824,000000,38.651,38.9554,38.3357,38.9167,47827.462009215,0
+JHX.US,D,20210825,000000,38.9752,38.9752,38.4438,38.7888,40755.956187209,0
+JHX.US,D,20210826,000000,37.942,38.1582,37.7447,37.8627,28662.18867188,0
+JHX.US,D,20210827,000000,37.5672,37.9906,37.469,37.9807,30756.814683332,0
+JHX.US,D,20210830,000000,37.6564,38.0184,37.5969,37.9906,22854.316163476,0
+JHX.US,D,20210831,000000,38.0005,38.1879,37.8726,37.9708,20229.226366744,0
+JHX.US,D,20210901,000000,38.1879,38.4636,38.0303,38.3843,16550.268403442,0
+JHX.US,D,20210902,000000,38.6212,39.0685,38.5717,39.0149,22852.299190908,0
+JHX.US,D,20210903,000000,39.3689,40.0095,39.3689,39.8716,30086.171304605,0
+JHX.US,D,20210907,000000,40.4031,40.4031,39.6069,39.832,43681.574896513,0
+JHX.US,D,20210908,000000,39.1627,39.2212,38.4933,38.8176,62028.965857687,0
+JHX.US,D,20210909,000000,38.6113,39.1726,37.9807,38.4735,94290.442076449,0
+JHX.US,D,20210910,000000,39.2212,39.2212,38.6212,38.9068,65728.093546665,0
+JHX.US,D,20210913,000000,39.6059,39.6059,39.005,39.3401,43064.381290828,0
+JHX.US,D,20210914,000000,39.9301,39.9301,38.7888,38.9068,69902.218275313,0
+JHX.US,D,20210915,000000,39.0932,39.4383,38.9356,39.4086,36837.986974646,0
+JHX.US,D,20210916,000000,39.3887,39.7041,39.3203,39.6346,33281.055851684,0
+JHX.US,D,20210917,000000,39.2608,39.2608,38.296,38.6312,38994.130649411,0
+JHX.US,D,20210920,000000,37.8042,38.0997,37.0258,37.3609,59959.552003329,0
+JHX.US,D,20210921,000000,38.2078,38.2078,37.6168,37.9023,56407.663311785,0
+JHX.US,D,20210922,000000,38.4438,39.0347,38.4438,38.6599,35028.762581509,0
+JHX.US,D,20210923,000000,38.5816,38.9951,38.5816,38.7888,28682.358397556,0
+JHX.US,D,20210924,000000,37.942,37.942,37.5285,37.8141,29385.273337364,0
+JHX.US,D,20210927,000000,37.5573,37.9321,37.5573,37.8924,28030.876258221,0
+JHX.US,D,20210928,000000,37.2529,37.2529,35.8547,36.0808,58476.068679859,0
+JHX.US,D,20210929,000000,35.471,35.7268,35.3034,35.4313,46371.207815408,0
+JHX.US,D,20210930,000000,35.4908,35.6088,35.1061,35.1259,65833.984606464,0
+JHX.US,D,20211001,000000,35.4809,35.8944,35.2152,35.7268,37645.78448797,0
+JHX.US,D,20211004,000000,35.6871,35.8944,35.1457,35.3619,24862.212354521,0
+JHX.US,D,20211005,000000,35.4016,35.9628,35.2241,35.2241,116829.10203309,0
+JHX.US,D,20211006,000000,34.7323,35.3332,34.6341,35.2538,32249.374383356,0
+JHX.US,D,20211007,000000,35.6286,35.9132,35.4997,35.5592,24496.131833502,0
+JHX.US,D,20211008,000000,35.5196,35.5196,35.1457,35.1557,22405.539767185,0
+JHX.US,D,20211011,000000,35.1358,35.1656,34.6242,34.6242,35912.196566118,0
+JHX.US,D,20211012,000000,34.7719,35.0962,34.6638,34.9484,30937.333728133,0
+JHX.US,D,20211013,000000,35.0674,35.1259,34.8017,35.0575,21653.20899947,0
+JHX.US,D,20211014,000000,35.7268,36.0511,35.7268,35.9043,25935.241760485,0
+JHX.US,D,20211015,000000,36.18,36.406,36.1106,36.3961,31324.592461112,0
+JHX.US,D,20211018,000000,36.2682,36.8493,36.2682,36.7015,34475.103611703,0
+JHX.US,D,20211019,000000,37.1249,37.4194,37.0357,37.3907,34477.120584271,0
+JHX.US,D,20211020,000000,37.6664,37.9222,37.5573,37.8825,32056.753503151,0
+JHX.US,D,20211021,000000,38.0997,38.3753,38.0501,38.3258,36039.265837877,0
+JHX.US,D,20211022,000000,38.7888,39.0149,38.5221,38.8275,24713.964870803,0
+JHX.US,D,20211025,000000,38.8572,38.9752,38.7095,38.769,17109.978290951,0
+JHX.US,D,20211026,000000,39.0248,39.0932,38.6798,38.8077,18428.069863877,0
+JHX.US,D,20211027,000000,38.4239,38.4239,37.942,38.0501,24330.740082959,0
+JHX.US,D,20211028,000000,38.3654,38.7789,38.3654,38.769,15181.752516325,0
+JHX.US,D,20211029,000000,38.4933,38.7194,38.414,38.7194,21456.554174129,0
+JHX.US,D,20211101,000000,39.0645,39.0645,38.5489,38.7888,20239.311229582,0
+JHX.US,D,20211102,000000,38.6411,38.7392,38.3763,38.6798,26506.044997115,0
+JHX.US,D,20211103,000000,39.0685,39.8419,39.0447,39.6842,22445.879218537,0
+JHX.US,D,20211104,000000,39.7725,39.8617,39.3788,39.7923,23771.03019545,0
+JHX.US,D,20211105,000000,40.1572,40.3238,40.0194,40.3238,15436.899546127,0
+JHX.US,D,20211108,000000,40.068,40.304,39.7824,40.2851,18778.014604356,0
+JHX.US,D,20211109,000000,40.0194,40.2118,39.1527,39.4086,33198.359976412,0
+JHX.US,D,20211110,000000,39.8518,40.0194,39.3897,39.5365,19913.570159915,0
+JHX.US,D,20211111,000000,38.8473,38.9455,38.6897,38.7978,14786.425893076,0
+JHX.US,D,20211112,000000,40.531,41.003,40.0878,40.885,37114.312216408,0
+JHX.US,D,20211115,000000,40.9247,41.2004,40.5895,40.7472,22184.681271032,0
+JHX.US,D,20211116,000000,40.3635,40.3635,39.832,39.8905,23503.781330243,0
+JHX.US,D,20211117,000000,39.8816,40.0481,39.6545,39.8221,21886.169331028,0
+JHX.US,D,20211118,000000,39.0685,39.4849,38.8107,39.3362,41718.052101955,0
+JHX.US,D,20211119,000000,39.3659,39.3888,39.0189,39.2172,18937.355437196,0
+JHX.US,D,20211122,000000,39.6237,40.0501,39.3543,39.7923,39245.243734077,0
+JHX.US,D,20211123,000000,39.8419,40.2187,39.6832,40.2187,21846.838365959,0
+JHX.US,D,20211124,000000,40.1195,40.1195,39.4552,39.713,23673.207025921,0
+JHX.US,D,20211126,000000,38.6222,38.7313,38.0967,38.2157,13029.642786696,0
+JHX.US,D,20211129,000000,39.1676,39.3659,38.6817,39.1577,20518.661930195,0
+JHX.US,D,20211130,000000,39.4353,39.8376,38.8007,39.0486,40621.827511464,0
+JHX.US,D,20211201,000000,38.8305,38.9495,37.9232,38.0075,28448.389579714,0
+JHX.US,D,20211202,000000,38.3049,39.1676,38.3049,39.0784,40421.138740988,0
+JHX.US,D,20211203,000000,39.1379,39.1379,38.414,38.9296,16060.144069515,0
+JHX.US,D,20211206,000000,39.5048,39.9906,39.2965,39.8716,29319.721728917,0
+JHX.US,D,20211207,000000,39.8816,40.655,39.8816,40.655,39992.532070373,0
+JHX.US,D,20211208,000000,40.6451,40.9921,40.4864,40.9723,20997.692915,0
+JHX.US,D,20211209,000000,40.3773,40.6077,40.2683,40.417,9612.8912571816,0
+JHX.US,D,20211210,000000,40.6947,41.012,40.3973,40.6748,21668.336293727,0
+JHX.US,D,20211213,000000,39.8617,40.2484,39.6634,39.7824,21511.012433454,0
+JHX.US,D,20211214,000000,39.832,40.2944,39.4685,39.9311,51285.561476365,0
+JHX.US,D,20211215,000000,40.0997,40.2187,39.0387,40.0303,61670.953226938,0
+JHX.US,D,20211216,000000,39.2965,39.6633,38.8602,39.118,25007.434379389,0
+JHX.US,D,20211217,000000,38.7908,39.0486,38.3119,38.8503,34631.418985692,0
+JHX.US,D,20211220,000000,38.8206,38.8305,38.3743,38.8106,26851.955792459,0
+JHX.US,D,20211221,000000,38.414,38.9197,38.2653,38.7611,30297.953424203,0
+JHX.US,D,20211222,000000,38.9495,39.4353,38.8404,39.3263,23263.761594698,0
+JHX.US,D,20211223,000000,39.5345,40.0898,39.532,40.0204,16005.68581019,0
+JHX.US,D,20211227,000000,40.1691,40.3079,39.7725,40.3079,26801.531478269,0
+JHX.US,D,20211228,000000,40.4567,40.4864,40.1989,40.298,14467.744227395,0
+JHX.US,D,20211229,000000,40.3972,40.7363,40.3377,40.7046,19123.925399699,0
+JHX.US,D,20211230,000000,40.5459,40.7289,40.3674,40.4765,21401.08742852,0
+JHX.US,D,20211231,000000,40.4567,40.5757,40.0898,40.3476,21465.630550683,0
+JHX.US,D,20220103,000000,40.3377,40.3377,39.9212,40.1493,23748.843497206,0
+JHX.US,D,20220104,000000,40.7442,41.2896,40.5558,41.1111,43078.500098801,0
+JHX.US,D,20220105,000000,41.0715,41.131,40.3377,40.5162,48194.551016518,0
+JHX.US,D,20220106,000000,39.8816,39.8816,38.176,38.771,49803.086639179,0
+JHX.US,D,20220107,000000,37.4423,37.4423,36.292,36.768,49076.976514843,0
+JHX.US,D,20220110,000000,36.3713,36.3713,35.469,36.1135,76710.509177247,0
+JHX.US,D,20220111,000000,36.1135,36.1135,34.7055,35.6871,73033.568186512,0
+JHX.US,D,20220112,000000,35.8855,36.4705,35.8855,36.4209,32217.102822275,0
+JHX.US,D,20220113,000000,37.4621,37.4621,36.4209,36.4903,55497.000197514,0
+JHX.US,D,20220114,000000,36.4011,36.5796,35.9053,36.3912,26874.142490702,0
+JHX.US,D,20220118,000000,36.0144,36.0838,35.6772,35.8954,53043.353069029,0
+JHX.US,D,20220119,000000,35.9747,36.2524,35.35,35.3897,48694.760213283,0
+JHX.US,D,20220120,000000,35.2905,35.9945,34.8443,35.0724,70825.991711274,0
+JHX.US,D,20220121,000000,34.7055,34.8542,33.8428,33.8527,67336.629169326,0
+JHX.US,D,20220124,000000,33.5255,34.2593,32.7719,34.1799,133376.34497769,0
+JHX.US,D,20220125,000000,33.4957,33.7932,32.9107,33.347,71594.45825953,0
+JHX.US,D,20220126,000000,33.6841,33.9221,32.3356,32.7521,112846.58969837,0
+JHX.US,D,20220127,000000,32.1968,32.4248,31.0267,31.3242,120187.36135815,0
+JHX.US,D,20220128,000000,31.5622,31.8993,31.2052,31.8596,53985.279258098,0
+JHX.US,D,20220131,000000,32.2761,33.1388,32.2761,33.0396,84465.768699669,0
+JHX.US,D,20220201,000000,33.0793,33.2875,32.5934,33.2478,62791.381488239,0
+JHX.US,D,20220202,000000,33.5652,33.823,33.3867,33.823,46900.663114403,0
+JHX.US,D,20220203,000000,32.8215,32.9702,32.1472,32.2761,66638.756660936,0
+JHX.US,D,20220204,000000,32.8016,33.2875,32.6727,33,73192.909019353,0
+JHX.US,D,20220207,000000,34.0709,34.4675,33.3966,34.0114,79136.92717607,0
+JHX.US,D,20220208,000000,34.527,35.1021,34.5171,34.9236,71562.186698448,0
+JHX.US,D,20220209,000000,35.2211,35.6971,35.2211,35.6971,51551.801855288,0
+JHX.US,D,20220210,000000,34.9236,35.9549,34.6014,34.8245,72588.825735356,0
+JHX.US,D,20220211,000000,34.4873,34.4873,33.3569,33.6048,44412.727452268,0
+JHX.US,D,20220214,000000,33.1685,33.2082,32.4546,32.8314,41203.724097217,0
+JHX.US,D,20220215,000000,33.6048,33.7932,33.3966,33.6048,94560.716400507,0
+JHX.US,D,20220216,000000,33.2082,33.6941,33.0496,33.6445,33377.870534929,0
+JHX.US,D,20220217,000000,33.2181,33.2181,32.7322,32.7818,52911.241365851,0
+JHX.US,D,20220218,000000,32.8413,33.0495,32.4153,32.5835,29267.28044216,0
+JHX.US,D,20220222,000000,32.4149,33.1214,32.4149,32.7322,77946.913361186,0
+JHX.US,D,20220223,000000,33.0099,33.5354,31.8497,31.9786,82614.187882612,0
+JHX.US,D,20220224,000000,30.987,31.582,30.6301,31.5522,84496.023288183,0
+JHX.US,D,20220225,000000,31.9588,32.8314,31.8894,32.8215,45534.164199854,0
+JHX.US,D,20220228,000000,32.1968,32.6331,31.9836,32.2463,97436.919281905,0
+JHX.US,D,20220301,000000,31.9885,31.9885,31.1513,31.4531,89464.835208466,0
+JHX.US,D,20220302,000000,31.8894,32.4347,31.6911,32.405,59596.496941161,0
+JHX.US,D,20220303,000000,32.167,32.167,31.3838,31.6811,54723.491217839,0
+JHX.US,D,20220304,000000,31.2052,31.5423,30.9573,31.5324,63842.224195959,0
+JHX.US,D,20220307,000000,30.759,31.0366,29.9955,30.045,74369.812512547,0
+JHX.US,D,20220308,000000,30.3623,30.9028,30.0865,30.3326,69420.161831657,0
+JHX.US,D,20220309,000000,30.9176,31.2448,30.8383,31.1358,65653.465561664,0
+JHX.US,D,20220310,000000,31.9687,32.3852,31.4332,32.2463,56896.779159428,0
+JHX.US,D,20220311,000000,32.1472,32.1472,31.4332,31.4927,39717.215314895,0
+JHX.US,D,20220314,000000,31.7506,31.9985,31.2151,31.2845,38352.733372914,0
+JHX.US,D,20220315,000000,31.5622,31.9836,31.2746,31.7208,84403.242550073,0
+JHX.US,D,20220316,000000,32.167,33.1685,32.167,33.0694,32648.734951741,0
+JHX.US,D,20220317,000000,33.6941,34.5667,33.6941,34.4278,38237.765936561,0
+JHX.US,D,20220318,000000,33.9122,34.289,33.6753,34.2295,39324.914150497,0
+JHX.US,D,20220321,000000,34.0213,34.1836,33.7436,34.0312,37605.445036618,0
+JHX.US,D,20220322,000000,33.585,33.6741,32.7223,33.5751,38674.440497446,0
+JHX.US,D,20220323,000000,33.2974,33.6445,33.2181,33.3768,27143.408328477,0
+JHX.US,D,20220324,000000,32.7322,32.871,32.4149,32.8016,26267.033747855,0
+JHX.US,D,20220325,000000,32.1174,32.405,31.9786,32.2166,41221.876850325,0
+JHX.US,D,20220328,000000,31.3341,31.9786,31.1259,31.3837,39562.916913474,0
+JHX.US,D,20220329,000000,31.1159,31.4332,30.878,31.2448,62544.302348708,0
+JHX.US,D,20220330,000000,31.3738,31.5622,31.2152,31.344,31459.729623141,0
+JHX.US,D,20220331,000000,30.3128,30.4119,29.8517,29.8963,61936.185119577,0
+JHX.US,D,20220401,000000,29.9558,29.9677,29.5393,29.7575,44777.799487004,0
+JHX.US,D,20220404,000000,29.7079,30.2632,29.698,30.0847,61001.318334494,0
+JHX.US,D,20220405,000000,31.344,31.6316,30.9077,31.0267,82986.319321334,0
+JHX.US,D,20220406,000000,30.4912,30.4912,29.8963,30.1343,54766.856128043,0
+JHX.US,D,20220407,000000,29.6583,29.9558,29.3608,29.7178,94072.609039148,0
+JHX.US,D,20220408,000000,29.5691,29.9161,29.482,29.5592,68324.94572745,0
+JHX.US,D,20220411,000000,29.2815,29.4104,28.9444,28.9543,67539.33491237,0
+JHX.US,D,20220412,000000,29.6087,30.2136,29.6087,29.698,109477.23702419,0
+JHX.US,D,20220413,000000,29.1129,29.2518,28.8452,28.984,99217.906059095,0
+JHX.US,D,20220414,000000,30.1144,30.1144,29.6682,29.6682,69003.656996447,0
+JHX.US,D,20220418,000000,29.5294,29.5294,29.1923,29.2418,45402.052496676,0
+JHX.US,D,20220419,000000,29.5988,30.2136,29.4501,30.1442,97630.548648394,0
+JHX.US,D,20220420,000000,30.283,30.5507,30.1442,30.4912,40718.642194709,0
+JHX.US,D,20220421,000000,30.3921,30.5507,29.4302,29.5889,53027.217288488,0
+JHX.US,D,20220422,000000,29.4005,29.5314,28.6271,28.7163,48338.764555102,0
+JHX.US,D,20220425,000000,28.2701,28.6171,28.0222,28.4982,88657.037695142,0
+JHX.US,D,20220426,000000,28.9543,29.1625,28.0817,28.1808,104551.79001411,0
+JHX.US,D,20220427,000000,28.1114,28.4684,27.9825,28.1214,54784.000394867,0
+JHX.US,D,20220428,000000,28.1214,28.8551,27.7941,28.6965,71213.250444253,0
+JHX.US,D,20220429,000000,29.0435,29.3708,28.3693,28.4486,65501.18413281,0
+JHX.US,D,20220502,000000,28.2899,28.5874,27.8338,28.4089,99402.459049031,0
+JHX.US,D,20220503,000000,28.5279,28.8353,28.4946,28.6866,59719.532267785,0
+JHX.US,D,20220504,000000,28.8551,29.7575,28.4882,29.7376,73923.053088824,0
+JHX.US,D,20220505,000000,29.4897,29.4897,28.2602,28.4982,82251.132820444,0
+JHX.US,D,20220506,000000,28.0321,28.0321,27.0009,27.5958,153487.57844922,0
+JHX.US,D,20220509,000000,26.6241,26.9017,25.9696,26.2175,100412.9623054,0
+JHX.US,D,20220510,000000,27.0504,27.2289,26.4158,26.8025,101862.15709522,0
+JHX.US,D,20220511,000000,26.6736,27.0901,26.1184,26.1977,85942.192619152,0
+JHX.US,D,20220512,000000,25.9101,26.4753,25.801,26.3662,73223.163607867,0
+JHX.US,D,20220513,000000,26.7431,27.2686,26.6241,27.2488,70066.601539573,0
+JHX.US,D,20220516,000000,26.7728,27.1893,26.526,27.0306,61552.960331733,0
+JHX.US,D,20220517,000000,26.3068,26.6191,25.9994,26.5745,96214.633905939,0
+JHX.US,D,20220518,000000,26.5646,26.6538,25.8407,25.8903,93377.76198961,0
+JHX.US,D,20220519,000000,25.3747,25.7564,24.7896,25.5135,69505.88316578,0
+JHX.US,D,20220520,000000,25.801,25.9101,25.2755,25.7019,91141.947898425,0
+JHX.US,D,20220523,000000,26.6637,27.2884,26.6141,27.2091,144486.83836631,0
+JHX.US,D,20220524,000000,25.801,25.8506,25.2557,25.5631,95935.283205326,0
+JHX.US,D,20220525,000000,25.0177,25.3796,24.8392,25.335,68969.368462798,0
+JHX.US,D,20220526,000000,25.45,26.02,25.45,25.94,80909,0
+JHX.US,D,20220527,000000,25.89,26.31,25.89,26.19,67327,0
+JHX.US,D,20220531,000000,25.86,26.08,25.6,25.83,83322,0
+JHX.US,D,20220601,000000,25.37,25.37,24.69,24.91,74521,0
+JHX.US,D,20220602,000000,24.52,25.15,24.44,25.08,89335,0
+JHX.US,D,20220603,000000,24.71,24.93,24.51,24.57,50034,0
+JHX.US,D,20220606,000000,24.65,24.76,24.39,24.64,68896,0
+JHX.US,D,20220607,000000,24.61,25.2,24.61,25.17,101492,0
+JHX.US,D,20220608,000000,25.09,25.1,24.65,24.72,71084,0
+JHX.US,D,20220609,000000,24.43,24.55,23.9,23.95,64410,0
+JHX.US,D,20220610,000000,23.93,24.07,23.36,23.63,197750,0
+JHX.US,D,20220613,000000,23.07,23.47,22.5,22.58,111725,0
+JHX.US,D,20220614,000000,22.4,22.4,21.8,22.04,159777,0
+JHX.US,D,20220615,000000,21.15,21.67,20.99,21.48,106271,0
+JHX.US,D,20220616,000000,20.71,20.76,20.275,20.51,124183,0
+JHX.US,D,20220617,000000,20.4,20.65,20.14,20.5,116055,0
+JHX.US,D,20220621,000000,20.75,21.14,20.71,21.08,110591,0
+JHX.US,D,20220622,000000,20.7,21.04,20.63,20.71,161205,0
+JHX.US,D,20220623,000000,21.27,21.53,21.08,21.47,127778,0
+JHX.US,D,20220624,000000,22.2,22.79,22.18,22.73,114027,0
+JHX.US,D,20220627,000000,22.76,22.98,22.57,22.76,90151,0
+JHX.US,D,20220628,000000,22.68,22.78,22.1,22.34,185630,0
+JHX.US,D,20220629,000000,22.01,22.02,21.58,21.7,114273,0
+JHX.US,D,20220630,000000,21.77,22.11,21.42,21.94,69145,0
+JHX.US,D,20220701,000000,21.88,22.57,21.8,22.54,97290,0
+JHX.US,D,20220705,000000,22.37,22.89,22.15,22.88,117814,0
+JHX.US,D,20220706,000000,23.33,24,22.98,23.97,294737,0
+JHX.US,D,20220707,000000,23.52,23.9354,23.49,23.82,90228,0
+JHX.US,D,20220708,000000,23.92,24.5,23.64,24.41,94333,0
+JHX.US,D,20220711,000000,23.78,24.25,23.42,24.05,178781,0
+JHX.US,D,20220712,000000,23.67,24.3,23.48,23.63,206648,0
+JHX.US,D,20220713,000000,23.19,24.0101,23.17,23.68,76486,0
+JHX.US,D,20220714,000000,23.69,23.69,22.886,23.21,89215,0
+JHX.US,D,20220715,000000,23.14,23.62,22.805,23.13,62470,0
+JHX.US,D,20220718,000000,23.52,23.87,23.36,23.51,99071,0
+JHX.US,D,20220719,000000,22.91,23.63,22.91,23.42,153785,0
+JHX.US,D,20220720,000000,23.76,24.054,23.51,23.82,102826,0
+JHX.US,D,20220721,000000,24,24.1688,23.77,24.15,47710,0
+JHX.US,D,20220722,000000,24.41,24.41,23.83,24.09,70638,0
+JHX.US,D,20220725,000000,24.39,24.675,24.06,24.58,92764,0
+JHX.US,D,20220726,000000,24.01,24.07,23.76,23.84,79299,0
+JHX.US,D,20220727,000000,23.55,23.99,23.17,23.94,41695,0
+JHX.US,D,20220728,000000,24.31,24.74,23.84,24.66,61294,0
+JHX.US,D,20220729,000000,24.71,24.85,24.52,24.84,41589,0
+JHX.US,D,20220801,000000,24.93,25.2804,24.65,25.09,99523,0
+JHX.US,D,20220802,000000,24.57,25.1,24.49,24.53,57435,0
+JHX.US,D,20220803,000000,24.96,25.31,24.5938,25.2,64910,0
+JHX.US,D,20220804,000000,24.79,25.38,24.79,25.25,44428,0
+JHX.US,D,20220805,000000,24.9,25.27,24.85,25.19,40866,0
+JHX.US,D,20220808,000000,25.2,25.35,24.86,25.01,52535,0
+JHX.US,D,20220809,000000,25.18,25.18,24.43,24.61,88904,0
+JHX.US,D,20220810,000000,24.95,25.3688,24.95,25.3,59285,0
+JHX.US,D,20220811,000000,25.79,26,25.6209,25.84,56203,0
+JHX.US,D,20220812,000000,25.76,25.98,25.64,25.98,40435,0
+JHX.US,D,20220815,000000,25.95,26,25.75,25.88,31536,0
+JHX.US,D,20220816,000000,25.82,25.97,25.49,25.85,40173,0
+JHX.US,D,20220817,000000,25.89,25.89,25.1657,25.35,22969,0
+JHX.US,D,20220818,000000,25.58,25.7,25.36,25.66,26555,0
+JHX.US,D,20220819,000000,25.27,25.27,24.71,24.73,28380,0
+JHX.US,D,20220822,000000,24.45,24.49,23.96,24.18,139233,0
+JHX.US,D,20220823,000000,23.61,24.14,23.54,23.67,55858,0
+JHX.US,D,20220824,000000,23.56,23.865,23.43,23.63,37827,0
+JHX.US,D,20220825,000000,24.07,24.2788,23.8682,24.18,38875,0
+JHX.US,D,20220826,000000,24.23,24.23,23.15,23.5,156647,0
+JHX.US,D,20220829,000000,22.91,23.14,22.75,22.85,116593,0
+JHX.US,D,20220830,000000,22.84,22.84,22.37,22.51,83436,0
+JHX.US,D,20220831,000000,22.92,22.92,22.37,22.41,139667,0
+JHX.US,D,20220901,000000,22.5,22.57,22.16,22.55,73079,0
+JHX.US,D,20220902,000000,22.83,22.98,22.365,22.45,53671,0
+JHX.US,D,20220906,000000,22.37,22.56,21.93,21.97,110556,0
+JHX.US,D,20220907,000000,21.9,22.55,21.9,22.45,108474,0
+JHX.US,D,20220908,000000,22.45,22.86,22.37,22.56,157255,0
+JHX.US,D,20220909,000000,22.9,23.31,22.9,23.25,67004,0
+JHX.US,D,20220912,000000,23.81,23.99,23.515,23.69,107916,0
+JHX.US,D,20220913,000000,23.31,23.57,22.84,22.85,109344,0
+JHX.US,D,20220914,000000,22.85,22.85,22.45,22.66,56277,0
+JHX.US,D,20220915,000000,22.34,22.8,22.18,22.2,48666,0
+JHX.US,D,20220916,000000,21.56,21.76,21.39,21.6,57186,0
+JHX.US,D,20220919,000000,21.32,21.78,21.32,21.7,129610,0
+JHX.US,D,20220920,000000,21.57,21.5727,21.13,21.28,118403,0
+JHX.US,D,20220921,000000,21.58,21.8,21.1,21.18,70377,0
+JHX.US,D,20220922,000000,21.02,21.2,20.66,20.92,83646,0
+JHX.US,D,20220923,000000,20.35,20.48,19.41,19.68,203755,0
+JHX.US,D,20220926,000000,19.87,20.26,19.7306,19.94,158546,0
+JHX.US,D,20220927,000000,20.02,20.04,19.23,19.56,215071,0
+JHX.US,D,20220928,000000,19.73,20.33,19.7,20.18,82456,0
+JHX.US,D,20220929,000000,19.92,19.99,19.67,19.8,197172,0
+JHX.US,D,20220930,000000,19.92,20.32,19.75,19.78,129150,0
+JHX.US,D,20221003,000000,20.18,20.63,20.01,20.45,104817,0
+JHX.US,D,20221004,000000,20.86,21.84,20.79,21.77,388435,0
+JHX.US,D,20221005,000000,21.94,22.255,21.58,22.11,110549,0
+JHX.US,D,20221006,000000,21.51,21.88,21.21,21.33,78612,0
+JHX.US,D,20221007,000000,21.22,21.22,20.79,20.98,79135,0
+JHX.US,D,20221010,000000,20.58,20.73,20.29,20.65,115038,0
+JHX.US,D,20221011,000000,20.79,21.04,20.48,20.68,143494,0
+JHX.US,D,20221012,000000,20.53,20.59,20.265,20.46,75079,0
+JHX.US,D,20221013,000000,19.69,20.82,19.56,20.64,121421,0
+JHX.US,D,20221014,000000,20.7,20.74,19.86,19.92,115403,0
+JHX.US,D,20221017,000000,19.98,20.65,19.98,20.41,200275,0
+JHX.US,D,20221018,000000,20.94,20.94,20.0999,20.39,161528,0
+JHX.US,D,20221019,000000,20.47,20.6599,20.225,20.39,73465,0
+JHX.US,D,20221020,000000,20.26,20.59,20.08,20.11,85896,0
+JHX.US,D,20221021,000000,19.94,20.89,19.87,20.75,72255,0
+JHX.US,D,20221024,000000,20.83,21.19,20.66,21.12,77565,0
+JHX.US,D,20221025,000000,21.18,21.95,21.18,21.85,125518,0
+JHX.US,D,20221026,000000,21.99,22.0925,21.73,21.83,29375,0
+JHX.US,D,20221027,000000,21.8,21.92,21.4,21.47,71722,0
+JHX.US,D,20221028,000000,21.64,21.98,21.53,21.98,42888,0
+JHX.US,D,20221031,000000,21.74,22.175,21.605,22.04,101328,0
+JHX.US,D,20221101,000000,22.57,22.685,22.17,22.55,124162,0
+JHX.US,D,20221102,000000,22.22,22.6,21.51,21.53,105538,0
+JHX.US,D,20221103,000000,20.86,21.83,20.85,21.42,201165,0
+JHX.US,D,20221104,000000,21.79,21.93,21.445,21.89,95308,0
+JHX.US,D,20221107,000000,21.75,22.15,21.21,21.35,330356,0
+JHX.US,D,20221108,000000,18.83,19.65,18.151,19.14,264097,0
+JHX.US,D,20221109,000000,18.4,18.79,17.86,17.93,203485,0
+JHX.US,D,20221110,000000,18.74,19.96,18.71,19.93,405184,0
+JHX.US,D,20221111,000000,19.97,20.33,19.9,20.22,208283,0
+JHX.US,D,20221114,000000,20.01,20.1366,19.35,19.36,107514,0
+JHX.US,D,20221115,000000,20.08,20.25,19.78,20.01,178200,0
+JHX.US,D,20221116,000000,19.67,19.75,19.33,19.38,99590,0
+JHX.US,D,20221117,000000,19.22,19.57,19,19.53,101782,0
+JHX.US,D,20221118,000000,19.83,19.83,19.37,19.54,84928,0
+JHX.US,D,20221121,000000,19.24,19.3,18.8,18.93,142214,0
+JHX.US,D,20221122,000000,19.09,19.24,18.955,19.18,112735,0
+JHX.US,D,20221123,000000,19.23,19.625,19.21,19.55,39729,0
+JHX.US,D,20221125,000000,19.82,20.1,19.61,20.02,60859,0
+JHX.US,D,20221128,000000,19.84,19.915,19.19,19.34,146658,0
+JHX.US,D,20221129,000000,19.45,19.6581,19.18,19.42,154656,0
+JHX.US,D,20221130,000000,19.51,19.92,18.37,19.85,111872,0
+JHX.US,D,20221201,000000,20.6,20.9199,20.45,20.74,128993,0
+JHX.US,D,20221202,000000,20.86,21.13,20.82,20.99,110115,0
+JHX.US,D,20221205,000000,20.82,20.82,20.01,20.18,79915,0
+JHX.US,D,20221206,000000,19.82,19.82,18.98,19.22,196252,0
+JHX.US,D,20221207,000000,19.05,19.25,18.65,18.91,310478,0
+JHX.US,D,20221208,000000,19.48,20.0136,19.48,19.88,153652,0
+JHX.US,D,20221209,000000,19.76,20.055,19.72,19.74,74314,0
+JHX.US,D,20221212,000000,19.92,20.25,19.85,20.22,61061,0
+JHX.US,D,20221213,000000,20.85,20.91,20.12,20.15,152466,0
+JHX.US,D,20221214,000000,20.32,20.6,20.126,20.2,63775,0
+JHX.US,D,20221215,000000,19.84,19.84,19.41,19.5,79008,0
+JHX.US,D,20221216,000000,19.48,19.71,19.41,19.58,65402,0
+JHX.US,D,20221219,000000,19.45,19.45,19.05,19.11,126583,0
+JHX.US,D,20221220,000000,18.62,18.62,18.29,18.38,154192,0
+JHX.US,D,20221221,000000,18.3,18.5,18.25,18.38,100991,0
+JHX.US,D,20221222,000000,18.09,18.09,17.25,17.55,192269,0
+JHX.US,D,20221223,000000,17.57,17.92,17.42,17.92,106105,0
+JHX.US,D,20221227,000000,17.78,17.96,17.63,17.81,143576,0
+JHX.US,D,20221228,000000,18,18.06,17.46,17.47,125098,0
+JHX.US,D,20221229,000000,17.72,18.03,17.68,17.93,142970,0
+JHX.US,D,20221230,000000,17.79,18.01,17.65,17.94,100202,0
+JHX.US,D,20230103,000000,18.09,18.165,17.59,17.95,279901,0
+JHX.US,D,20230104,000000,18.43,18.75,18.41,18.67,169233,0
+JHX.US,D,20230105,000000,18.6,18.6,18.36,18.41,85744,0
+JHX.US,D,20230106,000000,18.61,19.2,18.37,19.17,109606,0
+JHX.US,D,20230109,000000,19.68,19.93,19.49,19.66,87872,0
+JHX.US,D,20230110,000000,19.8,19.88,19.66,19.83,95136,0
+JHX.US,D,20230111,000000,20.12,20.51,20.01,20.46,54862,0
+JHX.US,D,20230112,000000,20.46,20.4725,20.01,20.33,68538,0
+JHX.US,D,20230113,000000,20.4,20.91,20.4,20.86,39907,0
+JHX.US,D,20230117,000000,21.01,21.26,20.98,21.16,66261,0
+JHX.US,D,20230118,000000,21.2,21.34,20.59,20.64,55700,0
+JHX.US,D,20230119,000000,20.52,20.625,20.336,20.56,50262,0
+JHX.US,D,20230120,000000,20.32,20.56,20.24,20.55,50518,0
+JHX.US,D,20230123,000000,20.61,21.07,20.58,21.07,38427,0
+JHX.US,D,20230124,000000,20.92,21.53,20.92,21.41,64791,0
+JHX.US,D,20230125,000000,21.83,22.39,21.83,22.31,96559,0
+JHX.US,D,20230126,000000,22.47,22.57,22.12,22.57,46669,0
+JHX.US,D,20230127,000000,22.34,22.68,22.33,22.58,53524,0
+JHX.US,D,20230130,000000,22.22,22.3686,21.9,22,130290,0
+JHX.US,D,20230131,000000,21.96,22.48,21.93,22.47,49727,0
+JHX.US,D,20230201,000000,22.86,24.1,22.785,23.9,121759,0
+JHX.US,D,20230202,000000,24.63,24.63,24.24,24.42,64119,0
+JHX.US,D,20230203,000000,23.97,24.25,23.76,23.86,32506,0
+JHX.US,D,20230206,000000,23.49,23.49,23.12,23.19,40231,0
+JHX.US,D,20230207,000000,23.16,23.57,23.03,23.54,46501,0
+JHX.US,D,20230208,000000,22.99,23.03,22.68,22.77,37032,0
+JHX.US,D,20230209,000000,23.2,23.2,22.53,22.62,41384,0
+JHX.US,D,20230210,000000,22.28,22.73,22.11,22.34,31371,0
+JHX.US,D,20230213,000000,22.24,22.58,22.24,22.46,48416,0
+JHX.US,D,20230214,000000,21.21,21.31,20.63,20.83,126262,0
+JHX.US,D,20230215,000000,20.82,21.39,20.82,21.37,42081,0
+JHX.US,D,20230216,000000,22.01,23.31,21.74,22.64,358972,0
+JHX.US,D,20230217,000000,22.56,22.61,22.3,22.44,373731,0
+JHX.US,D,20230221,000000,22.23,22.35,21.97,21.97,456828,0
+JHX.US,D,20230222,000000,21.67,21.67,20.74,20.86,291061,0
+JHX.US,D,20230223,000000,21.09,21.25,20.81,21.14,72494,0
+JHX.US,D,20230224,000000,20.93,20.96,20.77,20.93,48267,0
+JHX.US,D,20230227,000000,20.91,20.97,20.65,20.73,64011,0
+JHX.US,D,20230228,000000,20.8,21.14,20.79,20.86,102705,0
+JHX.US,D,20230301,000000,20.98,21.36,20.87,20.89,74457,0
+JHX.US,D,20230302,000000,20.41,20.7,20.4,20.63,68698,0
+JHX.US,D,20230303,000000,20.75,21.03,20.6806,20.97,76283,0
+JHX.US,D,20230306,000000,21.17,21.2613,20.98,21.15,75586,0
+JHX.US,D,20230307,000000,21.12,21.12,20.54,20.58,47933,0
+JHX.US,D,20230308,000000,20.75,20.95,20.73,20.94,46090,0
+JHX.US,D,20230309,000000,20.99,21.0813,20.5,20.51,52261,0
+JHX.US,D,20230310,000000,20.72,20.81,20.16,20.23,74153,0
+JHX.US,D,20230313,000000,20,20.52,19.72,20.2,107982,0
+JHX.US,D,20230314,000000,20.84,20.84,20.55,20.73,79267,0
+JHX.US,D,20230315,000000,20.19,20.335,19.85,20.04,90022,0
+JHX.US,D,20230316,000000,20,20.55,20,20.5,75575,0
+JHX.US,D,20230317,000000,20.14,20.24,19.95,20.02,84834,0
+JHX.US,D,20230320,000000,20.23,20.35,20.14,20.26,66157,0
+JHX.US,D,20230321,000000,20.6,20.75,20.36,20.6,79946,0
+JHX.US,D,20230322,000000,20.71,21.195,20.62,20.68,71959,0
+JHX.US,D,20230323,000000,20.86,21.06,20.515,20.74,38477,0
+JHX.US,D,20230324,000000,20.78,21.04,20.67,21.03,38889,0
+JHX.US,D,20230327,000000,21.12,21.23,21.02,21.19,46923,0
+JHX.US,D,20230328,000000,21.04,21.45,21.01,21.36,83554,0
+JHX.US,D,20230329,000000,21.74,22.0925,21.6601,22.07,55191,0
+JHX.US,D,20230330,000000,21.98,21.98,21.61,21.78,78601,0
+JHX.US,D,20230331,000000,21.64,21.7102,21.5,21.65,77247,0
+JHX.US,D,20230403,000000,21.5,21.6499,21.36,21.59,40586,0
+JHX.US,D,20230404,000000,21.67,21.67,21.355,21.48,49990,0
+JHX.US,D,20230405,000000,21.53,21.85,21.32,21.81,168652,0
+JHX.US,D,20230406,000000,21.68,21.68,21.21,21.42,39790,0
+JHX.US,D,20230410,000000,21.6,21.62,21.14,21.52,52656,0
+JHX.US,D,20230411,000000,21.66,21.82,21.55,21.74,67280,0
+JHX.US,D,20230412,000000,21.94,22.16,21.82,21.99,41310,0
+JHX.US,D,20230413,000000,22.36,22.65,22.36,22.63,32586,0
+JHX.US,D,20230414,000000,22.62,22.66,22.22,22.4,30388,0
+JHX.US,D,20230417,000000,22.63,22.77,22.61,22.72,29623,0
+JHX.US,D,20230418,000000,22.8,22.84,22.62,22.83,19835,0
+JHX.US,D,20230419,000000,22.24,22.38,22.12,22.31,33635,0
+JHX.US,D,20230420,000000,22.21,22.8799,22.21,22.68,43358,0
+JHX.US,D,20230421,000000,22.75,22.75,22.4067,22.63,23756,0
+JHX.US,D,20230424,000000,22.37,22.4999,22.14,22.32,25721,0
+JHX.US,D,20230425,000000,22.05,22.1118,21.7601,21.79,32252,0
+JHX.US,D,20230426,000000,21.91,22.15,21.84,21.96,27437,0
+JHX.US,D,20230427,000000,21.95,22.38,21.88,22.38,55338,0
+JHX.US,D,20230428,000000,22.22,22.3,22.025,22.26,30367,0
+JHX.US,D,20230501,000000,22.5,22.71,22.41,22.64,25760,0
+JHX.US,D,20230502,000000,22.71,22.71,22.17,22.34,20944,0
+JHX.US,D,20230503,000000,22.29,22.47,22.14,22.24,34762,0
+JHX.US,D,20230504,000000,22.58,22.83,22.4601,22.73,27350,0
+JHX.US,D,20230505,000000,23.13,23.26,22.8759,23.22,31470,0
+JHX.US,D,20230508,000000,23.35,23.44,23.27,23.37,16131,0
+JHX.US,D,20230509,000000,23.15,23.44,23.15,23.3,27508,0
+JHX.US,D,20230510,000000,23.47,23.52,22.91,23.24,26023,0
+JHX.US,D,20230511,000000,23.14,23.1578,22.62,22.84,115257,0
+JHX.US,D,20230512,000000,22.77,22.78,22.53,22.65,21888,0
+JHX.US,D,20230515,000000,22.68,22.9,22.56,22.86,36278,0
+JHX.US,D,20230516,000000,24.02,24.7899,24.02,24.46,84214,0
+JHX.US,D,20230517,000000,24.87,24.92,24.43,24.85,162506,0
+JHX.US,D,20230518,000000,24.72,24.99,24.72,24.94,23442,0
+JHX.US,D,20230519,000000,25.05,25.1133,24.44,24.65,245066,0
+JHX.US,D,20230522,000000,24.87,25.11,24.8,25,85823,0
+JHX.US,D,20230523,000000,24.79,24.95,24.61,24.66,22606,0
+JHX.US,D,20230524,000000,24.54,24.54,24.18,24.3,19222,0
+JHX.US,D,20230525,000000,24.72,24.93,24.6,24.86,34380,0
+JHX.US,D,20230526,000000,25.23,25.23,24.69,24.88,25195,0
+JHX.US,D,20230530,000000,24.97,25.11,24.63,24.87,26488,0
+JHX.US,D,20230531,000000,24.67,24.67,24.4,24.6,26928,0
+JHX.US,D,20230601,000000,24.74,25.49,24.61,25.49,48129,0
+JHX.US,D,20230602,000000,25.49,25.9842,25.4084,25.8,81315,0
+JHX.US,D,20230605,000000,25.88,25.88,25.62,25.68,43644,0
+JHX.US,D,20230606,000000,25.64,25.88,25.6,25.86,43640,0
+JHX.US,D,20230607,000000,25.96,26.14,25.71,25.82,37459,0
+JHX.US,D,20230608,000000,25.62,25.79,25.485,25.7,18819,0
+JHX.US,D,20230609,000000,25.64,25.66,25.48,25.66,52985,0
+JHX.US,D,20230612,000000,25.79,25.79,25.5136,25.72,21864,0
+JHX.US,D,20230613,000000,26.13,26.37,26.0857,26.34,35551,0
+JHX.US,D,20230614,000000,26.66,27.01,26.52,26.81,23118,0
+JHX.US,D,20230615,000000,27.18,27.76,27.18,27.71,35088,0
+JHX.US,D,20230616,000000,27.8,27.81,27.5,27.51,33427,0
+JHX.US,D,20230620,000000,27.61,27.61,27.1801,27.4,41207,0
+JHX.US,D,20230621,000000,27.15,27.28,26.86,26.99,27887,0
+JHX.US,D,20230622,000000,26.54,26.57,26.345,26.55,32078,0
+JHX.US,D,20230623,000000,26.09,26.09,25.8016,25.99,37217,0
+JHX.US,D,20230626,000000,26.01,26.21,25.93,25.96,34959,0
+JHX.US,D,20230627,000000,25.98,26.25,25.76,26.18,65176,0
+JHX.US,D,20230628,000000,25.96,26.24,25.76,26.09,51433,0
+JHX.US,D,20230629,000000,26.17,26.41,25.99,26.37,34091,0
+JHX.US,D,20230630,000000,26.67,26.9584,26.57,26.89,49708,0
+JHX.US,D,20230703,000000,27,27.17,26.9,26.95,19383,0
+JHX.US,D,20230705,000000,26.79,26.8899,26.47,26.83,29068,0
+JHX.US,D,20230706,000000,26.49,26.52,26.1801,26.38,42109,0
+JHX.US,D,20230707,000000,25.93,26.22,25.6301,26.11,42286,0
+JHX.US,D,20230710,000000,25.81,26.11,25.81,26.08,26730,0
+JHX.US,D,20230711,000000,26.23,26.49,26.15,26.41,29016,0
+JHX.US,D,20230712,000000,26.77,26.94,26.66,26.86,20012,0
+JHX.US,D,20230713,000000,27.18,27.88,27.14,27.87,34143,0
+JHX.US,D,20230714,000000,28.03,28.03,27.74,27.79,28445,0
+JHX.US,D,20230717,000000,27.56,28.6,27.41,27.62,33037,0
+JHX.US,D,20230718,000000,27.41,27.7,27.41,27.61,30389,0
+JHX.US,D,20230719,000000,27.8,27.8,27.4,27.62,22576,0
+JHX.US,D,20230720,000000,27.75,27.85,27.41,27.46,21981,0
+JHX.US,D,20230721,000000,27.42,27.48,27.33,27.44,141757,0
+JHX.US,D,20230724,000000,27.91,28.17,27.9,28.14,33515,0
+JHX.US,D,20230725,000000,28.24,28.499,28.13,28.39,25025,0
+JHX.US,D,20230726,000000,28.2,28.58,28.2,28.44,19476,0
+JHX.US,D,20230727,000000,29.28,29.28,28.665,28.71,58326,0
+JHX.US,D,20230728,000000,29.08,29.48,29.02,29.16,38842,0
+JHX.US,D,20230731,000000,29.39,29.6,29.26,29.6,29035,0
+JHX.US,D,20230801,000000,28.65,29,28.39,28.42,40814,0
+JHX.US,D,20230802,000000,28.1,28.32,26.91,27.22,200139,0
+JHX.US,D,20230803,000000,26.95,27.1353,26.7001,26.89,33985,0
+JHX.US,D,20230804,000000,26.84,27.4,26.75,27,35877,0
+JHX.US,D,20230807,000000,26.99,27.14,26.8703,27.11,33997,0
+JHX.US,D,20230808,000000,30.27,31.93,29.87,31.04,161238,0
+JHX.US,D,20230809,000000,30.6,30.65,30.2,30.3,32103,0
+JHX.US,D,20230810,000000,30.61,31.18,30.16,30.64,74762,0
+JHX.US,D,20230811,000000,30.14,30.35,29.99,30.04,48778,0
+JHX.US,D,20230814,000000,30.11,30.46,29.9663,30.35,50670,0
+JHX.US,D,20230815,000000,30.46,30.5955,30.15,30.26,26841,0
+JHX.US,D,20230816,000000,30,30.18,29.66,29.69,34980,0
+JHX.US,D,20230817,000000,30.23,30.23,29.68,29.75,39614,0
+JHX.US,D,20230818,000000,28.87,28.9171,27.93,28.48,196535,0
+JHX.US,D,20230821,000000,28.5,28.84,28.34,28.73,470799,0
+JHX.US,D,20230822,000000,28.27,28.35,28,28.29,139523,0
+JHX.US,D,20230823,000000,28.36,28.97,28.34,28.92,51338,0
+JHX.US,D,20230824,000000,28.86,28.98,28.28,28.33,36604,0
+JHX.US,D,20230825,000000,28.6,28.83,28.34,28.78,37996,0
+JHX.US,D,20230828,000000,28.81,29.14,28.725,29.13,42547,0
+JHX.US,D,20230829,000000,29.07,29.72,29.07,29.72,24156,0
+JHX.US,D,20230830,000000,29.83,29.965,29.72,29.88,13202,0
+JHX.US,D,20230831,000000,30.21,30.323,29.94,30.18,32803,0
+JHX.US,D,20230901,000000,30.54,30.66,30.1501,30.52,40626,0
+JHX.US,D,20230905,000000,30.42,30.42,29.55,29.58,54015,0
+JHX.US,D,20230906,000000,29.42,29.42,29.19,29.4,31310,0
+JHX.US,D,20230907,000000,29.14,29.37,28.91,29.25,35073,0
+JHX.US,D,20230908,000000,29.49,29.67,29.3501,29.51,36999,0
+JHX.US,D,20230911,000000,29.8,29.81,29.6,29.78,32859,0
+JHX.US,D,20230912,000000,29.35,29.71,29.12,29.15,24142,0
+JHX.US,D,20230913,000000,28.74,28.74,28.42,28.54,20917,0
+JHX.US,D,20230914,000000,28.68,28.99,28.68,28.99,34648,0
+JHX.US,D,20230915,000000,28.59,28.67,28.18,28.34,46088,0
+JHX.US,D,20230918,000000,28,28,27.37,27.52,36117,0
+JHX.US,D,20230919,000000,27.3,27.49,27.07,27.34,54343,0
+JHX.US,D,20230920,000000,27.47,27.6114,27.24,27.35,27125,0
+JHX.US,D,20230921,000000,26.83,27.34,26.23,26.3,45749,0
+JHX.US,D,20230922,000000,26.58,26.72,26.26,26.41,58879,0
+JHX.US,D,20230925,000000,26.06,26.66,25.99,26.61,58961,0
+JHX.US,D,20230926,000000,26.2,26.5,25.98,26.11,53941,0
+JHX.US,D,20230927,000000,26.16,26.3,25.88,26.08,38019,0
+JHX.US,D,20230928,000000,26.15,26.6182,26.08,26.58,59837,0
+JHX.US,D,20230929,000000,26.7,26.7,26.1319,26.24,22224,0
+JHX.US,D,20231002,000000,26.09,26.22,25.57,25.66,40484,0
+JHX.US,D,20231003,000000,25.31,25.46,25.01,25.05,68288,0
+JHX.US,D,20231004,000000,25,25,24.62,24.89,72822,0
+JHX.US,D,20231005,000000,25.03,25.31,24.95,25.21,46399,0
+JHX.US,D,20231006,000000,25.21,25.86,25.15,25.75,37190,0
+JHX.US,D,20231009,000000,25.62,25.93,25.52,25.88,31134,0
+JHX.US,D,20231010,000000,26.08,26.4099,26.06,26.4,46629,0
+JHX.US,D,20231011,000000,26.65,26.8,26.5154,26.74,34122,0
+JHX.US,D,20231012,000000,27.08,27.09,26.25,26.41,115963,0
+JHX.US,D,20231013,000000,26.33,26.33,25.98,26.14,34711,0
+JHX.US,D,20231016,000000,26.07,26.41,25.99,26.27,35171,0
+JHX.US,D,20231017,000000,26.26,26.73,26.26,26.73,54499,0
+JHX.US,D,20231018,000000,25.91,26,25.3502,25.41,72014,0
+JHX.US,D,20231019,000000,25.19,25.4802,25.08,25.19,32696,0
+JHX.US,D,20231020,000000,24.99,25.01,24.54,24.59,37207,0
+JHX.US,D,20231023,000000,24.63,24.95,24.63,24.76,37067,0
+JHX.US,D,20231024,000000,25.07,25.39,25.07,25.31,68062,0
+JHX.US,D,20231025,000000,24.99,24.99,24.59,24.65,43358,0
+JHX.US,D,20231026,000000,24.64,24.67,24.28,24.45,30425,0
+JHX.US,D,20231027,000000,24.63,24.7,24.38,24.53,50860,0
+JHX.US,D,20231030,000000,24.89,24.98,24.7,24.84,38077,0
+JHX.US,D,20231031,000000,24.88,25.05,24.69,24.87,153096,0
+JHX.US,D,20231101,000000,24.95,25.38,24.87,25.35,42000,0
+JHX.US,D,20231102,000000,26.06,26.65,26.06,26.65,75570,0
+JHX.US,D,20231103,000000,26.93,27.03,26.6601,26.88,41383,0
+JHX.US,D,20231106,000000,26.96,27.0099,26.6801,26.88,47493,0
+JHX.US,D,20231107,000000,26.47,26.76,26.4033,26.52,44200,0
+JHX.US,D,20231108,000000,30.19,31.04,30.11,30.66,90409,0
+JHX.US,D,20231109,000000,30,30.24,29.27,29.61,85108,0
+JHX.US,D,20231110,000000,28.97,29.33,28.46,29.23,57027,0
+JHX.US,D,20231113,000000,29.24,29.75,29.24,29.65,43213,0
+JHX.US,D,20231114,000000,30.34,30.965,30.325,30.87,71908,0
+JHX.US,D,20231115,000000,30.94,31.3,30.9,30.96,109628,0
+JHX.US,D,20231116,000000,31.2,31.99,31.05,31.94,205793,0
+JHX.US,D,20231117,000000,31.54,32.49,31.475,32.21,194949,0
+JHX.US,D,20231120,000000,32.18,32.5892,32.02,32.27,46846,0
+JHX.US,D,20231121,000000,32.03,32.49,32.03,32.26,33898,0
+JHX.US,D,20231122,000000,32,32.27,31.68,31.79,51117,0
+JHX.US,D,20231124,000000,31.35,31.35,30.61,31.04,59709,0
+JHX.US,D,20231127,000000,31.02,31.29,30.91,31.25,74462,0
+JHX.US,D,20231128,000000,31.31,31.86,31.31,31.61,63203,0
+JHX.US,D,20231129,000000,31.81,32.28,31.64,31.64,76113,0
+JHX.US,D,20231130,000000,32.15,32.4,31.8,32.15,62889,0
+JHX.US,D,20231201,000000,32.18,32.81,32.18,32.81,52321,0
+JHX.US,D,20231204,000000,32.7,32.99,32.65,32.86,33242,0
+JHX.US,D,20231205,000000,32.69,32.84,32.43,32.63,27994,0
+JHX.US,D,20231206,000000,33.17,33.24,32.7,32.71,17148,0
+JHX.US,D,20231207,000000,33.03,33.03,32.38,32.91,20684,0
+JHX.US,D,20231208,000000,32.29,32.87,32.11,32.86,35119,0
+JHX.US,D,20231211,000000,32.62,32.89,32.49,32.72,44532,0
+JHX.US,D,20231212,000000,32.8,32.8,32.4001,32.61,28675,0
+JHX.US,D,20231213,000000,32.93,33.94,32.64,33.77,35922,0
+JHX.US,D,20231214,000000,34.83,35.72,34.1398,35.58,65774,0
+JHX.US,D,20231215,000000,34.98,35.01,34.39,34.66,26435,0
+JHX.US,D,20231218,000000,34.81,35.09,34.29,34.97,44690,0
+JHX.US,D,20231219,000000,35.72,36.53,34.8042,35.64,77751,0
+JHX.US,D,20231220,000000,36.74,36.82,35.97,35.97,55072,0
+JHX.US,D,20231221,000000,36.96,37.62,36.77,37.62,78385,0
+JHX.US,D,20231222,000000,37.82,37.8799,36.85,37.78,45738,0
+JHX.US,D,20231226,000000,38.05,38.25,37.76,38.06,52772,0
+JHX.US,D,20231227,000000,38.46,38.635,38.25,38.4,75863,0
+JHX.US,D,20231228,000000,38.27,38.54,38.12,38.39,42993,0
+JHX.US,D,20231229,000000,38.75,39.005,38.47,38.67,84491,0
+JHX.US,D,20240102,000000,38.54,39,38.19,38.28,131663,0
+JHX.US,D,20240103,000000,37.3,38.25,36.45,36.74,75335,0
+JHX.US,D,20240104,000000,36.54,37.587,36.54,36.76,36258,0
+JHX.US,D,20240105,000000,36.32,37.04,35.5515,36.56,34970,0
+JHX.US,D,20240108,000000,36.22,36.95,36.22,36.82,36181,0
+JHX.US,D,20240109,000000,36.59,36.7981,36.21,36.58,47284,0
+JHX.US,D,20240110,000000,36.69,37.48,36.5959,37,67679,0
+JHX.US,D,20240111,000000,37.34,37.38,36.6301,37.26,90554,0
+JHX.US,D,20240112,000000,37.92,38.3999,37.02,37.46,24337,0
+JHX.US,D,20240116,000000,36.9,37.15,36.652,37.08,23544,0
+JHX.US,D,20240117,000000,36.5,36.98,36.29,36.68,38141,0
+JHX.US,D,20240118,000000,36.76,37.28,36.69,37.18,42219,0
+JHX.US,D,20240119,000000,37.43,37.89,37.08,37.72,26714,0
+JHX.US,D,20240122,000000,38.14,38.25,37.9201,38.21,15292,0
+JHX.US,D,20240123,000000,37.85,37.9099,37.08,37.3,53266,0
+JHX.US,D,20240124,000000,37,37.27,35.46,35.83,428184,0
+JHX.US,D,20240125,000000,36.36,36.6,36.12,36.56,225910,0
+JHX.US,D,20240126,000000,36.23,36.89,36.1,36.73,33532,0
+JHX.US,D,20240129,000000,37.73,38.52,37.55,38.37,70699,0
+JHX.US,D,20240130,000000,38.17,38.21,37.82,37.94,20116,0
+JHX.US,D,20240131,000000,38.31,38.4199,37.43,37.56,24289,0
+JHX.US,D,20240201,000000,37.62,38.02,37.27,37.89,92018,0
+JHX.US,D,20240202,000000,38.34,38.73,37.91,38.65,68683,0
+JHX.US,D,20240205,000000,38.4,38.69,37.77,38.46,78497,0
+JHX.US,D,20240206,000000,38.78,39.22,38.71,39.01,27182,0
+JHX.US,D,20240207,000000,38.18,38.63,37.3,38.55,45510,0
+JHX.US,D,20240208,000000,38.33,38.7,38.08,38.65,28087,0
+JHX.US,D,20240209,000000,38.91,39.17,38.65,38.93,30117,0
+JHX.US,D,20240212,000000,38.93,39.45,38.81,39.21,61009,0
+JHX.US,D,20240213,000000,35,35.19,33.85,34.18,111295,0
+JHX.US,D,20240214,000000,35.13,36.09,35.13,36.08,47917,0
+JHX.US,D,20240215,000000,37.11,37.54,36.96,37.5,47448,0
+JHX.US,D,20240216,000000,37.26,37.7799,37.0037,37.66,25911,0
+JHX.US,D,20240220,000000,37.66,38.01,36.92,37.2,38387,0
+JHX.US,D,20240221,000000,37.28,37.735,36.96,37.19,27909,0
+JHX.US,D,20240222,000000,38.02,38.42,37.72,38.29,31613,0
+JHX.US,D,20240223,000000,38.59,39.0699,38.285,38.54,19712,0
+JHX.US,D,20240226,000000,38.58,38.7199,38.12,38.49,27911,0
+JHX.US,D,20240227,000000,38.79,38.98,38.52,38.82,20230,0
+JHX.US,D,20240228,000000,38.65,38.93,38.6001,38.85,20645,0
+JHX.US,D,20240229,000000,39.69,39.7709,39.2776,39.57,29289,0
+JHX.US,D,20240301,000000,39.8,40.4,39.3307,40.3,32983,0
+JHX.US,D,20240304,000000,40.01,40.5088,40,40.21,30079,0
+JHX.US,D,20240305,000000,39.98,40.27,39.71,39.98,34107,0
+JHX.US,D,20240306,000000,40.69,41.2,40.41,41.01,20424,0
+JHX.US,D,20240307,000000,41.51,41.7399,41.179,41.55,19271,0
+JHX.US,D,20240308,000000,41.75,41.98,41.22,41.41,25164,0
+JHX.US,D,20240311,000000,41.14,41.31,40.72,41.07,25400,0
+JHX.US,D,20240312,000000,40.24,40.49,39.33,40.21,47427,0
+JHX.US,D,20240313,000000,40.69,40.9569,40.46,40.78,25059,0
+JHX.US,D,20240314,000000,40.67,40.67,40.08,40.31,35955,0
+JHX.US,D,20240315,000000,39.27,39.39,38.83,38.89,34737,0
+JHX.US,D,20240318,000000,39.44,39.63,39.18,39.25,13891,0
+JHX.US,D,20240319,000000,39.3,39.76,38.92,39.76,24390,0
+JHX.US,D,20240320,000000,39.46,40.1899,39.35,40.1,22169,0
+JHX.US,D,20240321,000000,40.08,41.2,39.82,40.08,31829,0
+JHX.US,D,20240322,000000,39.8,39.8,39.21,39.49,24289,0
+JHX.US,D,20240325,000000,39.73,40.29,39.73,39.98,36377,0
+JHX.US,D,20240326,000000,39.87,39.875,39.42,39.5,13776,0
+JHX.US,D,20240327,000000,39.74,39.9,39.31,39.83,48690,0
+JHX.US,D,20240328,000000,39.9,40.63,39.85,40.46,39840,0
+JHX.US,D,20240401,000000,39.99,40.18,39.8,40.1,21966,0
+JHX.US,D,20240402,000000,39.47,39.47,38.96,39.32,53843,0
+JHX.US,D,20240403,000000,38.37,39.06,38.16,38.94,32247,0
+JHX.US,D,20240404,000000,39.69,39.73,38.73,38.75,25384,0
+JHX.US,D,20240405,000000,38.83,39.42,38.83,39.27,15168,0
+JHX.US,D,20240408,000000,39.47,40.25,39.24,39.81,76864,0
+JHX.US,D,20240409,000000,39.22,39.22,38.53,38.8,21574,0
+JHX.US,D,20240410,000000,38.38,38.6948,38.09,38.27,52748,0
+JHX.US,D,20240411,000000,37.96,38,36.99,37.63,52599,0
+JHX.US,D,20240412,000000,37.01,37.24,36.64,36.66,25554,0
+JHX.US,D,20240415,000000,36.97,36.97,36.041,36.13,19131,0
+JHX.US,D,20240416,000000,35.58,36.3958,35.16,35.36,48090,0
+JHX.US,D,20240417,000000,35.16,35.2,34.58,34.73,34428,0
+JHX.US,D,20240418,000000,34.65,34.92,34.2701,34.28,37606,0
+JHX.US,D,20240419,000000,34.37,34.51,34.02,34.25,28338,0
+JHX.US,D,20240422,000000,34.04,34.69,34.04,34.43,46487,0
+JHX.US,D,20240423,000000,35.43,35.6999,34.92,35.56,40342,0
+JHX.US,D,20240424,000000,35.28,35.43,34.81,35.17,21891,0
+JHX.US,D,20240425,000000,34.52,35.07,34.19,34.95,25868,0
+JHX.US,D,20240426,000000,35.65,36.24,35.55,36.07,61841,0
+JHX.US,D,20240429,000000,36.05,36.4,35.65,36.1,105760,0
+JHX.US,D,20240430,000000,35.56,35.56,34.48,34.5,48167,0
+JHX.US,D,20240501,000000,34.59,35.35,34.34,34.66,23553,0
+JHX.US,D,20240502,000000,34.87,35.18,34.48,35.1,36961,0
+JHX.US,D,20240503,000000,35.47,36.05,35.33,35.76,30439,0
+JHX.US,D,20240506,000000,36.2,36.44,36.0575,36.3,22881,0
+JHX.US,D,20240507,000000,36.93,37.05,36.72,36.93,44672,0
+JHX.US,D,20240508,000000,36.2,37.6,36.2,37.39,304713,0
+JHX.US,D,20240509,000000,37.65,37.65,37.07,37.43,45777,0
+JHX.US,D,20240510,000000,37.04,37.51,36.71,36.91,23307,0
+JHX.US,D,20240513,000000,36.63,36.7995,36.38,36.38,33085,0
+JHX.US,D,20240514,000000,36.71,36.98,36.45,36.96,20915,0
+JHX.US,D,20240515,000000,36.86,37.1,36.54,37.03,26704,0
+JHX.US,D,20240516,000000,37.64,37.73,37.21,37.31,31695,0
+JHX.US,D,20240517,000000,36.69,36.935,36.6187,36.76,21333,0
+JHX.US,D,20240520,000000,36.51,37,36.505,36.59,47806,0
+JHX.US,D,20240521,000000,31.19,31.9899,30.5,30.99,348359,0
+JHX.US,D,20240522,000000,31.08,31.2,30.4,30.55,111502,0
+JHX.US,D,20240523,000000,31.48,31.72,30.8711,31.21,183311,0
+JHX.US,D,20240524,000000,31.23,31.47,31.07,31.24,52312,0
+JHX.US,D,20240528,000000,31.22,31.7,31.16,31.48,98037,0
+JHX.US,D,20240529,000000,30.89,31.2169,30.65,30.73,44813,0
+JHX.US,D,20240530,000000,31.08,31.2758,30.79,30.98,67420,0
+JHX.US,D,20240531,000000,31.13,31.17,30.19,31.02,86562,0
+JHX.US,D,20240603,000000,31.41,32.31,30.89,32.14,455335,0
+JHX.US,D,20240604,000000,31.34,31.53,30.944,31,316026,0
+JHX.US,D,20240605,000000,31,31.18,30.51,31.04,40189,0
+JHX.US,D,20240606,000000,30.76,31.202,30.6701,31.02,44547,0
+JHX.US,D,20240607,000000,30.72,31.85,30.485,30.6,48036,0
+JHX.US,D,20240610,000000,30.53,30.96,30.42,30.67,38658,0
+JHX.US,D,20240611,000000,30.14,30.5,29.88,30.27,84619,0
+JHX.US,D,20240612,000000,31.18,32,31.18,31.86,143869,0
+JHX.US,D,20240613,000000,32.04,32.25,31.44,31.85,32819,0
+JHX.US,D,20240614,000000,31.48,31.73,31.2501,31.67,41937,0
+JHX.US,D,20240617,000000,31.61,32.15,31.4619,32,62919,0
+JHX.US,D,20240618,000000,31.96,32.03,31.36,31.83,86529,0
+JHX.US,D,20240620,000000,31.48,31.89,31.114,31.36,91401,0
+JHX.US,D,20240621,000000,30.9,30.9,30.15,30.54,66673,0
+JHX.US,D,20240624,000000,31.36,32.15,31,32.14,138729,0
+JHX.US,D,20240625,000000,32.51,32.96,32.33,32.95,79363,0
+JHX.US,D,20240626,000000,31.63,31.9,31.16,31.82,66689,0
+JHX.US,D,20240627,000000,31.55,32.17,31.52,31.9,53583,0
+JHX.US,D,20240628,000000,31.81,31.84,31.41,31.54,41215,0
+JHX.US,D,20240701,000000,32.26,32.26,31.54,31.64,56720,0
+JHX.US,D,20240702,000000,31.1,31.72,31.1,31.67,46104,0
+JHX.US,D,20240703,000000,32.28,32.52,32.2407,32.44,20901,0
+JHX.US,D,20240705,000000,32.26,32.26,31.67,32.22,46600,0
+JHX.US,D,20240708,000000,31.7,31.93,31.495,31.79,32870,0
+JHX.US,D,20240709,000000,31.38,31.56,31.11,31.27,30705,0
+JHX.US,D,20240710,000000,31.12,31.4495,31.0166,31.39,47449,0
+JHX.US,D,20240711,000000,31.87,32.36,31.68,32.17,132509,0
+JHX.US,D,20240712,000000,32.86,33.83,32.77,33.65,48724,0
+JHX.US,D,20240715,000000,33.91,34.28,33.45,33.79,27923,0
+JHX.US,D,20240716,000000,33.87,34.73,33.87,34.64,87488,0
+JHX.US,D,20240717,000000,35.76,36,35.04,35.35,90453,0
+JHX.US,D,20240718,000000,35.91,37.2,35.43,35.55,115695,0
+JHX.US,D,20240719,000000,35.68,35.74,35.22,35.35,68280,0
+JHX.US,D,20240722,000000,35.52,35.9,35.44,35.9,83410,0
+JHX.US,D,20240723,000000,35.85,36.38,35,36.14,38073,0
+JHX.US,D,20240724,000000,35.69,35.69,34.83,34.94,41437,0
+JHX.US,D,20240725,000000,34.25,35.025,34.09,34.34,68774,0
+JHX.US,D,20240726,000000,34.63,35.2,34.57,35.08,44638,0
+JHX.US,D,20240729,000000,35.23,35.66,34.95,35.37,43445,0
+JHX.US,D,20240730,000000,35.31,35.73,35.12,35.59,32262,0
+JHX.US,D,20240731,000000,35.88,36.65,35.67,36.16,41568,0
+JHX.US,D,20240801,000000,35.45,35.73,34.03,34.4,48883,0
+JHX.US,D,20240802,000000,34.19,34.19,33.12,33.83,39595,0
+JHX.US,D,20240805,000000,32.28,33.51,31.58,33.08,63070,0
+JHX.US,D,20240806,000000,33.05,34.34,32.86,33.94,73952,0
+JHX.US,D,20240807,000000,33.97,34.32,32.54,32.67,82996,0
+JHX.US,D,20240808,000000,32.95,33.415,32.62,32.8,116871,0
+JHX.US,D,20240809,000000,32.85,32.85,32.1,32.5,153644,0
+JHX.US,D,20240812,000000,32.29,32.73,31.7951,31.98,105715,0
+JHX.US,D,20240813,000000,31.94,32.2,31.31,31.77,233952,0
+JHX.US,D,20240814,000000,32.19,32.28,31.64,32,285598,0
+JHX.US,D,20240815,000000,32.56,32.985,32.04,32.76,123536,0
+JHX.US,D,20240816,000000,34.04,35,33.88,34.25,62236,0
+JHX.US,D,20240819,000000,33.95,34.31,33.82,34.31,56760,0
+JHX.US,D,20240820,000000,33.87,34.25,33.38,33.67,34411,0
+JHX.US,D,20240821,000000,34.2,34.42,33.8982,34.35,56536,0
+JHX.US,D,20240822,000000,34.12,34.16,33.69,33.8,21127,0
+JHX.US,D,20240823,000000,34.74,35.71,34.23,35.71,56067,0
+JHX.US,D,20240826,000000,36.93,36.93,36.5,36.52,35380,0
+JHX.US,D,20240827,000000,36.43,36.67,36.082,36.48,43471,0
+JHX.US,D,20240828,000000,36.66,37.03,36.44,36.95,52790,0
+JHX.US,D,20240829,000000,37.41,37.74,36.9901,37.57,38698,0
+JHX.US,D,20240830,000000,37.39,37.47,36.94,37.41,36752,0
+JHX.US,D,20240903,000000,37.77,37.77,36.58,36.82,30050,0
+JHX.US,D,20240904,000000,36.77,37.1,36.62,36.9,27239,0
+JHX.US,D,20240905,000000,36.95,37.16,36.54,36.79,22236,0
+JHX.US,D,20240906,000000,36.22,36.63,35.27,35.5,32057,0
+JHX.US,D,20240909,000000,35.79,36.1979,35.72,35.96,22646,0
+JHX.US,D,20240910,000000,35.81,35.81,35.22,35.36,91507,0
+JHX.US,D,20240911,000000,35.18,35.68,34.48,35.59,30134,0
+JHX.US,D,20240912,000000,35.47,36.03,34.55,36.03,38136,0
+JHX.US,D,20240913,000000,35.72,36.34,35.6901,36.09,28976,0
+JHX.US,D,20240916,000000,36.23,36.64,35.88,36.4,19888,0
+JHX.US,D,20240917,000000,36.74,36.75,35.9401,36.29,25669,0
+JHX.US,D,20240918,000000,36.29,36.88,35.95,36.19,19616,0
+JHX.US,D,20240919,000000,38.01,38.845,38.01,38.71,43507,0
+JHX.US,D,20240920,000000,39.01,43.57,38.4555,42,949421,0
+JHX.US,D,20240923,000000,39.4,39.59,38.55,38.67,687086,0
+JHX.US,D,20240924,000000,38.85,39.14,38.5232,38.99,36696,0
+JHX.US,D,20240925,000000,38.76,38.88,38.28,38.28,49919,0
+JHX.US,D,20240926,000000,38.53,39.4,37.878,38.54,22593,0
+JHX.US,D,20240927,000000,39.22,40.63,38.26,39.46,661694,0
+JHX.US,D,20240930,000000,39.8,40.54,39.4243,40.15,300704,0
+JHX.US,D,20241001,000000,39.07,39.32,38.2,38.63,35571,0
+JHX.US,D,20241002,000000,38.07,38.6901,37.6026,38.34,25622,0
+JHX.US,D,20241003,000000,37.64,38.37,37.62,38.13,21710,0
+JHX.US,D,20241004,000000,38.1,38.795,37.52,37.74,25200,0
+JHX.US,D,20241007,000000,36.87,37.33,36.79,37,53010,0
+JHX.US,D,20241008,000000,36.84,37.405,36.21,36.99,30756,0
+JHX.US,D,20241009,000000,36.4,36.98,36.26,36.53,37440,0
+JHX.US,D,20241010,000000,35.91,36.0099,35.45,35.85,28891,0
+JHX.US,D,20241011,000000,35.25,35.86,35,35.68,30161,0
+JHX.US,D,20241014,000000,36,36.93,36,36.8,155310,0
+JHX.US,D,20241015,000000,36.44,37.7199,36.22,37.04,356799,0
+JHX.US,D,20241016,000000,36.25,37.77,36.1,36.67,600212,0
+JHX.US,D,20241017,000000,37.07,37.17,36,36.7,58736,0
+JHX.US,D,20241018,000000,36.15,36.17,35.43,35.76,34937,0
+JHX.US,D,20241021,000000,36.05,36.05,35.32,35.4,37643,0
+JHX.US,D,20241022,000000,34.12,34.37,33.83,34.12,59263,0
+JHX.US,D,20241023,000000,34.08,34.38,33.56,33.85,33651,0
+JHX.US,D,20241024,000000,33.6,33.87,33.27,33.81,40859,0
+JHX.US,D,20241025,000000,33.33,33.69,33.025,33.16,39323,0
+JHX.US,D,20241028,000000,33.5,33.53,33.05,33.13,76303,0
+JHX.US,D,20241029,000000,33.64,33.64,33.23,33.4,67130,0
+JHX.US,D,20241030,000000,32.57,33.03,32.53,32.7,36588,0
+JHX.US,D,20241031,000000,32.25,32.68,31.49,31.9,54037,0
+JHX.US,D,20241101,000000,31.79,32,31.25,31.27,41874,0
+JHX.US,D,20241104,000000,31.51,32.17,31.41,31.74,88325,0
+JHX.US,D,20241105,000000,31.8,32.78,31.8,32.34,60237,0
+JHX.US,D,20241106,000000,32.86,33.71,32.14,32.3,115034,0
+JHX.US,D,20241107,000000,32.34,32.632,31.81,32.35,73845,0
+JHX.US,D,20241108,000000,31.95,32.2453,31.585,31.79,54697,0
+JHX.US,D,20241111,000000,32.3217,33.5956,32.13,32.69,74231,0
+JHX.US,D,20241112,000000,33.05,33.27,31.79,31.79,122249,0
+JHX.US,D,20241113,000000,34.85,35.4,34.1,34.61,132517,0
+JHX.US,D,20241114,000000,35.74,35.93,34.94,35.17,69473,0
+JHX.US,D,20241115,000000,36.15,36.37,35.71,36.15,69570,0
+JHX.US,D,20241118,000000,35.33,35.87,35.07,35.82,65109,0
+JHX.US,D,20241119,000000,35.775,36.12,35.32,35.95,152052,0
+JHX.US,D,20241120,000000,35.66,35.66,35.15,35.38,41280,0
+JHX.US,D,20241121,000000,35.06,35.49,34.84,34.93,55925,0
+JHX.US,D,20241122,000000,35.11,35.66,35.05,35.66,79494,0
+JHX.US,D,20241125,000000,36.7,37.29,36.24,37.2,150392,0
+JHX.US,D,20241126,000000,36.48,37.65,36.37,36.94,92576,0
+JHX.US,D,20241127,000000,36.7,37.05,36,36.64,40566,0
+JHX.US,D,20241129,000000,36.8464,37.18,36.1065,37.15,45711,0
+JHX.US,D,20241202,000000,36.715,36.8687,36.2268,36.69,57583,0
+JHX.US,D,20241203,000000,36.74,36.86,36.09,36.59,39002,0
+JHX.US,D,20241204,000000,36.0606,36.68,35.94,36.08,68344,0
+JHX.US,D,20241205,000000,36.98,36.98,35,35.25,68717,0
+JHX.US,D,20241206,000000,35.07,35.455,34.9301,35.18,48134,0
+JHX.US,D,20241209,000000,35.8569,35.8569,35.23,35.35,61493,0
+JHX.US,D,20241210,000000,34.67,35.2809,34.62,34.75,57831,0
+JHX.US,D,20241211,000000,34.6193,34.77,34.31,34.6,68826,0
+JHX.US,D,20241212,000000,34.25,34.66,34.14,34.2,66208,0
+JHX.US,D,20241213,000000,33.94,34.49,33.77,33.94,68088,0
+JHX.US,D,20241216,000000,34.42,34.6995,33.512,33.57,286987,0
+JHX.US,D,20241217,000000,33.5,34.0597,33.2577,33.69,81741,0
+JHX.US,D,20241218,000000,33.9,33.98,32.43,32.53,126277,0
+JHX.US,D,20241219,000000,31.6714,32.2899,31.35,31.46,140114,0
+JHX.US,D,20241220,000000,31.64,32.22,31.1968,31.68,96143,0
+JHX.US,D,20241223,000000,31.285,31.76,31.08,31.57,121393,0
+JHX.US,D,20241224,000000,32.005,32.69,31.22,31.87,35206,0
+JHX.US,D,20241226,000000,32,32.51,31.45,31.75,92126,0
+JHX.US,D,20241227,000000,31.48,31.77,31.2,31.44,204638,0
+JHX.US,D,20241230,000000,30.66,31.1787,30.64,30.87,100080,0
+JHX.US,D,20241231,000000,31.02,31.19,30.61,30.81,52336,0
+JHX.US,D,20250102,000000,31.06,31.2199,30.3926,30.66,95952,0
+JHX.US,D,20250103,000000,31.0622,31.1,30.67,31.02,51111,0
+JHX.US,D,20250106,000000,31.3096,32.0199,30.92,31.08,124952,0
+JHX.US,D,20250107,000000,31.62,31.63,30.854,30.9,86910,0
+JHX.US,D,20250108,000000,30.72,31.33,30.6,31.12,60689,0
+JHX.US,D,20250110,000000,31.23,32.5335,30.1461,30.75,123775,0
+JHX.US,D,20250113,000000,30.06,31.1858,30,31.13,167317,0
+JHX.US,D,20250114,000000,31.75,32.24,31.13,31.75,144893,0
+JHX.US,D,20250115,000000,32.16,32.94,32.07,32.87,89827,0
+JHX.US,D,20250116,000000,33.51,34.45,33.29,34.26,309909,0
+JHX.US,D,20250117,000000,34.2,34.37,33.73,33.83,94507,0
+JHX.US,D,20250121,000000,34.41,34.96,34.253,34.63,154044,0
+JHX.US,D,20250122,000000,34.544,34.9022,34.09,34.13,80237,0
+JHX.US,D,20250123,000000,34.23,34.63,34.07,34.56,67238,0
+JHX.US,D,20250124,000000,33.9,34.33,33.7,34.2,111295,0
+JHX.US,D,20250127,000000,34.045,34.75,34,34.54,215459,0
+JHX.US,D,20250128,000000,34.005,34.005,33.21,33.37,99397,0
+JHX.US,D,20250129,000000,33.1267,33.5599,33.0937,33.36,52786,0
+JHX.US,D,20250130,000000,33.6,34.17,33.0401,34.09,106636,0
+JHX.US,D,20250131,000000,34.1,34.58,33.7039,33.86,87754,0
+JHX.US,D,20250203,000000,32.28,32.93,31.75,32.57,102344,0
+JHX.US,D,20250204,000000,32.8037,33.02,32.62,32.88,45510,0
+JHX.US,D,20250205,000000,33.15,33.4066,32.9,33.28,56600,0
+JHX.US,D,20250206,000000,33.253,34.1399,33.253,33.98,83152,0
+JHX.US,D,20250207,000000,33.86,34.21,33.3217,33.43,49030,0
+JHX.US,D,20250210,000000,33.56,33.8071,32.9936,33.38,55481,0
+JHX.US,D,20250211,000000,33.36,33.46,33,33.33,33749,0
+JHX.US,D,20250212,000000,32.5393,32.9882,32.28,32.8,40597,0
+JHX.US,D,20250213,000000,32.1,32.708,32.1,32.6,65963,0
+JHX.US,D,20250214,000000,33,33,32.32,32.49,54196,0
+JHX.US,D,20250218,000000,31.96,32.5494,31.5,31.83,81223,0
+JHX.US,D,20250219,000000,32.99,32.99,32.24,32.65,77283,0
+JHX.US,D,20250220,000000,32.71,32.8,31.99,32.52,54520,0
+JHX.US,D,20250221,000000,32.5,32.69,31.56,31.69,71678,0
+JHX.US,D,20250224,000000,31.59,31.59,31,31.04,94881,0
+JHX.US,D,20250225,000000,32.1653,32.1653,30.885,31.34,92199,0
+JHX.US,D,20250226,000000,32.3,32.84,32.09,32.23,46664,0
+JHX.US,D,20250227,000000,32.05,32.7238,31.419068,31.46,73507,0
+JHX.US,D,20250228,000000,31.73,31.77,31.0513,31.6,71720,0
+JHX.US,D,20250303,000000,32.1,32.91,30.87,31.14,74106,0
+JHX.US,D,20250304,000000,31.37,31.5,30.315,31.17,92021,0
+JHX.US,D,20250305,000000,31.515,32.55,31.515,32.26,48396,0
+JHX.US,D,20250306,000000,31.07,32.36,31.07,31.96,68531,0
+JHX.US,D,20250307,000000,31.69,32.28,31.4,32.07,62904,0
+JHX.US,D,20250310,000000,31.61,32.2437,31.36,31.8,82229,0
+JHX.US,D,20250311,000000,31.61,32.112,31.111,31.6,77542,0
+JHX.US,D,20250312,000000,31.655,31.8,31.08,31.46,59360,0
+JHX.US,D,20250313,000000,31.35,31.38,30.7201,30.91,58812,0
+JHX.US,D,20250314,000000,31.82,32.03,31.07,31.96,72772,0
+JHX.US,D,20250317,000000,31.96,32.69,31.83,32.56,72840,0
+JHX.US,D,20250318,000000,31.8561,32.43,31.83,32.07,65994,0
+JHX.US,D,20250319,000000,31.03,31.68,30.8,31.36,210274,0
+JHX.US,D,20250320,000000,29.265,29.265,28.77,28.83,242232,0
+JHX.US,D,20250321,000000,29.33,29.4399,28.91,29.28,139200,0
+JHX.US,D,20250324,000000,25.5,25.8729,23.305,24.25,8984986,0
+JHX.US,D,20250325,000000,24.275,24.3,23.46,23.8,5189071,0
+JHX.US,D,20250326,000000,23.79,24,23.23,23.85,6191276,0
+JHX.US,D,20250327,000000,24.14,24.78,23.95,24.64,9799585,0
+JHX.US,D,20250328,000000,24.51,24.53,23.94,24.25,3495121,0
+JHX.US,D,20250331,000000,23.85,23.9647,23.32,23.56,4286242,0
+JHX.US,D,20250401,000000,23.01,23.44,22.91,23.12,3405465,0
+JHX.US,D,20250402,000000,23,23.86,22.79,23.73,4374942,0
+JHX.US,D,20250403,000000,23.25,23.56,22.52,22.97,2992591,0
+JHX.US,D,20250404,000000,21.31,21.74,20.135,21.24,3137936,0
+JHX.US,D,20250407,000000,20.36,22.15,19.85,20.49,3915627,0
+JHX.US,D,20250408,000000,20.97,21.1,19.78,20.27,8270925,0
+JHX.US,D,20250409,000000,19.72,23.38,19.72,23.2,8904434,0
+JHX.US,D,20250410,000000,22.27,22.37,20.86,21.36,4548653,0
+JHX.US,D,20250411,000000,21.85,22.6,21.44,22.55,3395774,0
+JHX.US,D,20250414,000000,22.65,22.77,21.95,22.35,2255724,0
+JHX.US,D,20250415,000000,22.535,22.535,21.66,21.85,1400488,0
+JHX.US,D,20250416,000000,21.81,22,21.12,21.49,2281271,0
+JHX.US,D,20250417,000000,21.66,22.83,21.62,22.48,3428408,0
+JHX.US,D,20250421,000000,22.265,22.49,21.65,21.8,2205542,0
+JHX.US,D,20250422,000000,21.91,22.705,21.91,22.5,1701095,0
+JHX.US,D,20250423,000000,23.32,23.88,23.17,23.51,4294184,0
+JHX.US,D,20250424,000000,23.49,24.52,23.49,24.45,2507896,0
+JHX.US,D,20250425,000000,24.5,24.63,23.94,24.29,1751672,0
+JHX.US,D,20250428,000000,23.75,24,23.35,23.66,3213190,0
+JHX.US,D,20250429,000000,23.58,23.829,23.24,23.72,1212098,0
+JHX.US,D,20250430,000000,23.33,23.77,23.065,23.74,1837690,0
+JHX.US,D,20250501,000000,23.94,24.07,23.56,24,1821048,0
+JHX.US,D,20250502,000000,24.475,24.73,23.97,24.17,1763744,0
+JHX.US,D,20250505,000000,24.05,24.39,23.93,23.98,858538,0
+JHX.US,D,20250506,000000,23.87,24.145,23.57,23.75,1660837,0
+JHX.US,D,20250507,000000,23.85,24.06,22.99,23.25,3499425,0
+JHX.US,D,20250508,000000,23.88,24.28,23.39,24.02,1534058,0
+JHX.US,D,20250509,000000,24.23,24.445,24.13,24.33,1072287,0
+JHX.US,D,20250512,000000,25.03,25.78,25.01,25.45,1971517,0
+JHX.US,D,20250513,000000,25.7,26.04,25.42,25.95,3074281,0
+JHX.US,D,20250514,000000,26,26.12,25.53,25.74,2338426,0
+JHX.US,D,20250515,000000,25.265,25.51,25.18,25.34,1532735,0
+JHX.US,D,20250516,000000,24.98,25.35,24.885,25.21,2556410,0
+JHX.US,D,20250519,000000,24.5,25.25,24.44,25.25,1798599,0
+JHX.US,D,20250520,000000,25,25.11,24.67,24.73,2336856,0
+JHX.US,D,20250521,000000,23.26,24.255,22.85,23.87,6593040,0
+JHX.US,D,20250522,000000,23.385,23.92,23.32,23.76,3050310,0
+JHX.US,D,20250523,000000,23.25,23.58,23.19,23.45,2975339,0
+JHX.US,D,20250527,000000,23.57,23.77,22.9,23.2,2976110,0
+JHX.US,D,20250528,000000,22.92,23.035,22.01,22.07,4128491,0
+JHX.US,D,20250529,000000,22.31,23.01,22.09,23.01,6486803,0
+JHX.US,D,20250530,000000,22.74,23.35,22.45,23.3,8010313,0
+JHX.US,D,20250602,000000,23.095,23.92,23.06,23.91,10587620,0
+JHX.US,D,20250603,000000,23.925,24.87,23.85,24.77,10946740,0
+JHX.US,D,20250604,000000,24.96,25.64,24.8,25.57,6634407,0
+JHX.US,D,20250605,000000,25.75,26.66,25.625,26.62,7611168,0
+JHX.US,D,20250606,000000,26.455,26.56,25.76,25.76,5873522,0
+JHX.US,D,20250609,000000,25.96,27.05,25.855,26.94,6642881,0
+JHX.US,D,20250610,000000,27.22,27.6,26.98,27.28,5816734,0
+JHX.US,D,20250611,000000,27.39,27.66,27.08,27.18,3604555,0
+JHX.US,D,20250612,000000,26.43,27.22,26.43,26.99,3931858,0
+JHX.US,D,20250613,000000,26.43,26.54,25.9,26.27,4145001,0
+JHX.US,D,20250616,000000,26.24,26.54,25.62,25.8,3218837,0
+JHX.US,D,20250617,000000,25.4,25.67,24.975,25.07,4365844,0
+JHX.US,D,20250618,000000,24.4,24.905,24.21,24.28,4997109,0
+JHX.US,D,20250620,000000,24.07,24.3199,23.86,23.96,5274411,0
+JHX.US,D,20250623,000000,23.83,24.555,23.56,24.52,5712514,0
+JHX.US,D,20250624,000000,24.86,25.2,24.47,24.63,6074578,0
+JHX.US,D,20250625,000000,25.08,25.75,24.87,25.6,7771142,0
+JHX.US,D,20250626,000000,25.63,26.2,25.36,25.77,5499969,0
+JHX.US,D,20250627,000000,25.85,27.62,25.85,27.59,12321829,0
+JHX.US,D,20250630,000000,27.155,27.165,26.37,26.89,16614253,0
+JHX.US,D,20250701,000000,26.97,28.29,26.5,28.08,19849236,0
+JHX.US,D,20250702,000000,28.21,29.08,28.155,28.35,13847263,0
+JHX.US,D,20250703,000000,28.355,28.89,27.98,28.77,12286737,0
+JHX.US,D,20250707,000000,28.44,28.7,27.515,27.9,13213548,0
+JHX.US,D,20250708,000000,28.19,28.62,28,28.08,10380046,0
+JHX.US,D,20250709,000000,28.05,28.14,27.7,27.78,8662981,0
+JHX.US,D,20250710,000000,27.97,28.705,27.77,28.27,12531188,0
+JHX.US,D,20250711,000000,27.9,28.13,27.3242,27.51,5490905,0
+JHX.US,D,20250714,000000,27.47,27.47,26.6,26.68,7129162,0
+JHX.US,D,20250715,000000,26.855,26.97,25.99,26.14,3170418,0
+JHX.US,D,20250716,000000,26.0714,26.7,25.71,26.65,7741830,0
+JHX.US,D,20250717,000000,26.5,26.73,26.3,26.56,5288382,0
+JHX.US,D,20250718,000000,26.8899,26.8899,26.17,26.26,2903305,0
+JHX.US,D,20250721,000000,26.52,26.72,26.12,26.25,3766435,0
+JHX.US,D,20250722,000000,26.07,27.345,25.97,27.19,5163114,0
+JHX.US,D,20250723,000000,27.5,27.89,27.41,27.5,4123116,0
+JHX.US,D,20250724,000000,27.52,27.5903,27.06,27.33,4069114,0
+JHX.US,D,20250725,000000,27.27,27.35,26.92,26.94,3375076,0
+JHX.US,D,20250728,000000,27.035,27.175,26.715,27,2918780,0
+JHX.US,D,20250729,000000,27.18,27.595,27.17,27.3,2817428,0
+JHX.US,D,20250730,000000,27.34,27.44,26.77,26.94,4413887,0
+JHX.US,D,20250731,000000,26.79,26.79,25.82,25.94,4717201,0
+JHX.US,D,20250801,000000,25.73,26.27,25.51,25.88,3281763,0
+JHX.US,D,20250804,000000,26.11,26.46,25.87,26.33,4433966,0
+JHX.US,D,20250805,000000,26.525,27.455,26.525,27.43,5195643,0
+JHX.US,D,20250806,000000,28.03,28.2496,27.61,27.72,3834602,0
+JHX.US,D,20250807,000000,28.097,28.22,27.6,27.71,4229621,0
+JHX.US,D,20250808,000000,28.3897,28.3897,27.9,28.21,4145691,0
+JHX.US,D,20250811,000000,28.235,28.43,27.81,28.02,4338317,0
+JHX.US,D,20250812,000000,28.205,28.855,28.04,28.66,3891104,0
+JHX.US,D,20250813,000000,28.83,29.825,28.72,29.66,4647272,0
+JHX.US,D,20250814,000000,29.19,29.64,29.1601,29.27,3558839,0
+JHX.US,D,20250815,000000,29.56,29.78,28.79,29.01,3857931,0
+JHX.US,D,20250818,000000,29.365,29.64,28.88,28.9,6526382,0
+JHX.US,D,20250819,000000,28.695,28.9,28.19,28.43,10319622,0
+JHX.US,D,20250820,000000,19.9,20.495,17.91,18.64,71251486,0
+JHX.US,D,20250821,000000,18.52,19.85,18.32,19.78,32866188,0
+JHX.US,D,20250822,000000,19.775,20.775,19.421,20.51,21579840,0
+JHX.US,D,20250825,000000,20.53,20.63,19.62,19.81,10658745,0
+JHX.US,D,20250826,000000,19.9,20.245,19.7,20.1,7754890,0
+JHX.US,D,20250827,000000,20.02,20.595,19.97,20.37,7551406,0
+JHX.US,D,20250828,000000,20.495,20.95,20.4,20.59,10433882,0
+JHX.US,D,20250829,000000,20.555,20.665,20.075,20.13,10047791,0
+JHX.US,D,20250902,000000,19.77,19.82,19.5042,19.64,8818192,0
+JHX.US,D,20250903,000000,19.55,19.64,19.18,19.4,6587174,0
+JHX.US,D,20250904,000000,19.46,19.57,19.22,19.54,7576451,0
+JHX.US,D,20250905,000000,19.99,20.32,19.735,20.22,8488140,0
+JHX.US,D,20250908,000000,20.25,20.29,19.89,20.17,5123233,0
+JHX.US,D,20250909,000000,20.05,20.09,19.46,19.46,5018936,0
+JHX.US,D,20250910,000000,19.63,19.82,19.415,19.78,4893070,0
+JHX.US,D,20250911,000000,19.75,20.14,19.42,20.01,7060775,0
+JHX.US,D,20250912,000000,20,20.11,19.77,19.99,4220601,0
+JHX.US,D,20250915,000000,20.135,20.27,19.92,20.14,5471205,0
+JHX.US,D,20250916,000000,20.09,20.16,19.555,19.6,4384323,0
+JHX.US,D,20250917,000000,19.57,19.915,19.09,19.16,7446834,0
+JHX.US,D,20250918,000000,19.31,19.5,19.175,19.29,5173844,0
+JHX.US,D,20250919,000000,19.14,19.45,18.955,19.27,9911960,0
+JHX.US,D,20250922,000000,19.12,19.625,19.085,19.58,4925782,0
+JHX.US,D,20250923,000000,19.72,19.925,19.17,19.32,5638794,0
+JHX.US,D,20250924,000000,18.8,18.815,18.16,18.23,11678879,0
+JHX.US,D,20250925,000000,17.94,18.63,17.85,18.59,8234349,0
+JHX.US,D,20250926,000000,18.65,18.89,18.415,18.77,8831571,0
+JHX.US,D,20250929,000000,18.875,18.875,18.49,18.81,5378701,0
+JHX.US,D,20250930,000000,18.82,19.28,18.79,19.21,6167956,0
+JHX.US,D,20251001,000000,19.37,19.69,19.245,19.68,6820846,0
+JHX.US,D,20251002,000000,19.67,19.87,19.51,19.72,5523421,0
+JHX.US,D,20251003,000000,19.705,20.57,19.67,20.41,12956130,0
+JHX.US,D,20251006,000000,20.54,20.665,20.0747,20.09,6159972,0
+JHX.US,D,20251007,000000,22.05,22.72,21.535,21.72,14097186,0
+JHX.US,D,20251008,000000,22.15,22.51,21.85,21.87,9064590,0
+JHX.US,D,20251009,000000,21.64,21.99,21.5004,21.92,7098360,0
+JHX.US,D,20251010,000000,22.02,22.14,21.28,21.29,5080427,0
+JHX.US,D,20251013,000000,21.38,21.605,21.27,21.44,4029755,0
+JHX.US,D,20251014,000000,21.15,22.44,21.11,22.41,4679795,0
+JHX.US,D,20251015,000000,22.54,22.85,22.165,22.56,5947558,0
+JHX.US,D,20251016,000000,22.52,22.75,21.61,21.69,4749113,0
+JHX.US,D,20251017,000000,21.515,21.84,21.5,21.68,3965737,0
+JHX.US,D,20251020,000000,21.82,21.85,21.26,21.28,3449925,0
+JHX.US,D,20251021,000000,21.25,22.04,21.08,21.84,3436209,0
+JHX.US,D,20251022,000000,21.25,22.08,21.25,21.47,3044932,0
+JHX.US,D,20251023,000000,21.47,22.085,21.47,22,3080897,0
+JHX.US,D,20251024,000000,22.285,22.585,22.2,22.34,2648308,0
+JHX.US,D,20251027,000000,22.41,22.625,21.965,21.98,4252521,0
+JHX.US,D,20251028,000000,22.18,22.42,21.855,22.39,3760629,0
+JHX.US,D,20251029,000000,22.49,22.49,21.32,21.36,7710443,0
+JHX.US,D,20251030,000000,21.24,21.35,20.995,21.11,6064037,0
+JHX.US,D,20251031,000000,20.89,21.035,20.63,20.93,3932950,0
+JHX.US,D,20251103,000000,20.504,20.77,20.33,20.45,7287779,0
+JHX.US,D,20251104,000000,20.345,20.4,19.86,20.03,4397196,0
+JHX.US,D,20251105,000000,18.65,19.37,18.39,18.5,16867807,0
+JHX.US,D,20251106,000000,17.21,17.83,16.98,17.34,13997603,0
+JHX.US,D,20251107,000000,16.97,17.41,16.64,17.39,9722379,0
+JHX.US,D,20251110,000000,17.38,17.495,17.095,17.4,5594389,0
+JHX.US,D,20251111,000000,17.29,17.31,16.845,17.06,6502325,0
+JHX.US,D,20251112,000000,17.09,17.195,16.775,16.96,5225823,0
+JHX.US,D,20251113,000000,16.945,17.1482,16.595,16.75,4809290,0
+JHX.US,D,20251114,000000,16.63,16.825,16.46,16.69,4845587,0
+JHX.US,D,20251117,000000,16.59,16.975,16.5225,16.69,11509974,0
+JHX.US,D,20251118,000000,18.3,18.65,17.69,17.83,16664105,0
+JHX.US,D,20251119,000000,17.8,18.1,17.58,17.91,8888363,0
+JHX.US,D,20251120,000000,18.105,18.495,17.785,17.89,6408016,0
+JHX.US,D,20251121,000000,17.98,19.095,17.91,18.68,7670933,0
+JHX.US,D,20251124,000000,18.38,18.7,18.14,18.63,7765204,0
+JHX.US,D,20251125,000000,18.74,19.245,18.7,19.14,5869106,0
+JHX.US,D,20251126,000000,19.26,19.68,19.2,19.51,4269815,0
+JHX.US,D,20251128,000000,19.6,19.9,19.555,19.78,1853523,0
+JHX.US,D,20251201,000000,19.605,19.86,19.25,19.27,5485350,0
+JHX.US,D,20251202,000000,19.39,19.45,19.14,19.44,4880370,0
+JHX.US,D,20251203,000000,19.44,19.94,19.4,19.74,5278315,0
+JHX.US,D,20251204,000000,19.9655,20.05,19.74,19.77,3539783,0
+JHX.US,D,20251205,000000,19.805,20.06,19.6,20.01,5771411,0
+JHX.US,D,20251208,000000,19.82,19.84,19.47,19.48,6496043,0
+JHX.US,D,20251209,000000,18.9402,19.41,18.9402,19.07,4646189,0
+JHX.US,D,20251210,000000,19,19.99,18.77,19.98,6231388,0
+JHX.US,D,20251211,000000,20.38,20.72,20.165,20.36,6651782,0
+JHX.US,D,20251212,000000,20.25,20.65,20.2,20.62,6473720,0
+JHX.US,D,20251215,000000,20.79,20.81,20.125,20.38,5194723,0
+JHX.US,D,20251216,000000,20.15,20.335,19.965,20.28,3510621,0
+JHX.US,D,20251217,000000,20.25,20.45,20.03,20.25,3664531,0
+JHX.US,D,20251218,000000,20.25,20.75,20.115,20.38,6406855,0
+JHX.US,D,20251219,000000,20.15,20.6,20.05,20.51,10758012,0
+JHX.US,D,20251222,000000,20.45,20.86,20.3,20.78,5329120,0
+JHX.US,D,20251223,000000,20.74,20.97,20.6425,20.83,2990002,0
+JHX.US,D,20251224,000000,20.715,20.975,20.655,20.93,1146385,0
+JHX.US,D,20251226,000000,20.8,21.055,20.8,21.04,2770808,0
+JHX.US,D,20251229,000000,20.9,21.03,20.73,21.01,3076309,0
+JHX.US,D,20251230,000000,20.85,20.99,20.785,20.86,2235451,0
+JHX.US,D,20251231,000000,20.7,20.84,20.63,20.75,3166890,0
+JHX.US,D,20260102,000000,20.84,21.075,20.55,20.81,3614674,0
+JHX.US,D,20260105,000000,20.7,21.285,20.43,20.92,5863827,0
+JHX.US,D,20260106,000000,21.025,21.485,20.74,21.41,6774312,0
+JHX.US,D,20260107,000000,21.535,21.75,20.56,20.65,5418643,0
+JHX.US,D,20260108,000000,20.48,22.045,20.34,21.55,6668005,0
+JHX.US,D,20260109,000000,21.727,22.92,21.727,22.87,7188191,0
+JHX.US,D,20260112,000000,22.695,23.42,22.695,23.24,5947056,0
+JHX.US,D,20260113,000000,23.25,23.565,23.03,23.36,6664629,0
+JHX.US,D,20260114,000000,23.28,23.585,23.13,23.56,5167532,0
+JHX.US,D,20260115,000000,23.76,24.01,23.41,24,5161786,0
+JHX.US,D,20260116,000000,23.985,24.11,23.64,23.66,6691792,0
+JHX.US,D,20260120,000000,23.28,23.59,23.13,23.22,13929655,0
+JHX.US,D,20260121,000000,23.49,24.305,23.47,23.89,5986764,0
+JHX.US,D,20260122,000000,24.15,24.595,24.06,24.54,8423562,0
+JHX.US,D,20260123,000000,24.41,24.61,24.15,24.51,8476984,0
+JHX.US,D,20260126,000000,24.75,24.79,24.27,24.36,5443470,0
+JHX.US,D,20260127,000000,24.07,24.25,23.715,23.92,5282076,0
+JHX.US,D,20260128,000000,23.97,24.145,23.6,23.97,4968418,0
+JHX.US,D,20260129,000000,23.875,24,23.11,23.86,5525565,0
+JHX.US,D,20260130,000000,23.3,23.63,22.73,22.99,8299360,0
+JHX.US,D,20260202,000000,22.915,23.18,22.85,22.98,5457999,0
+JHX.US,D,20260203,000000,23.085,24.06,22.985,23.55,7013712,0
+JHX.US,D,20260204,000000,23.58,23.96,23.22,23.44,8438939,0
+JHX.US,D,20260205,000000,23.375,23.405,22.735,22.95,5489371,0
+JHX.US,D,20260206,000000,23.03,23.67,22.73,23.64,6441132,0
+JHX.US,D,20260209,000000,23.665,23.73,23.025,23.4,6297473,0
+JHX.US,D,20260210,000000,23.486,24.44,23.34,24.38,11500609,0
+JHX.US,D,20260211,000000,26.585,27.425,25.675,26,15023979,0
+JHX.US,D,20260212,000000,26.31,26.57,25.73,25.75,8306674,0
+JHX.US,D,20260213,000000,25.6,26.08,25.335,25.88,6456129,0
+JHX.US,D,20260217,000000,25.552,25.56,24.85,25.28,5953408,0
+JHX.US,D,20260218,000000,25.32,25.625,25.035,25.13,4387646,0
diff --git a/daily/us/nyse stocks/1/jls.us.txt b/daily/us/nyse stocks/1/jls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d97c3a4ab2ebda538afd0521f5ec0c9e86ca95cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/jls.us.txt	
@@ -0,0 +1,4082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JLS.US,D,20091124,000000,10.0623,10.0623,10.0623,10.0623,0,0
+JLS.US,D,20091125,000000,10.0623,10.0681,10.0623,10.0623,382041.97164723,0
+JLS.US,D,20091127,000000,10.0681,10.0681,10.0623,10.0681,84594.298773582,0
+JLS.US,D,20091130,000000,10.0681,10.0681,10.0623,10.0623,100952.52023108,0
+JLS.US,D,20091201,000000,10.0623,10.112,10.0623,10.0681,96492.70737828,0
+JLS.US,D,20091202,000000,10.0728,10.112,10.0623,10.0967,67797.098783587,0
+JLS.US,D,20091203,000000,10.0833,10.204,10.0681,10.0967,62495.910410165,0
+JLS.US,D,20091204,000000,10.0967,10.1647,10.0681,10.0786,71620.39276426,0
+JLS.US,D,20091207,000000,10.1303,10.4833,10.0681,10.092,79079.892255803,0
+JLS.US,D,20091208,000000,10.1207,10.2499,10.0786,10.1608,59395.885821133,0
+JLS.US,D,20091209,000000,10.226,10.2499,10.1005,10.2364,37585.969064788,0
+JLS.US,D,20091210,000000,10.2535,10.2603,10.2134,10.2555,31492.528958904,0
+JLS.US,D,20091211,000000,10.2555,10.2603,10.1981,10.2603,21411.70051615,0
+JLS.US,D,20091214,000000,10.2603,10.3197,10.156,10.2986,54138.595300962,0
+JLS.US,D,20091215,000000,10.2986,10.3197,10.2108,10.2824,54581.754581389,0
+JLS.US,D,20091216,000000,10.2986,10.3197,10.2853,10.2986,74160.197130862,0
+JLS.US,D,20091217,000000,10.2986,10.2986,10.1819,10.226,29774.241560263,0
+JLS.US,D,20091218,000000,10.7456,10.7456,10.2653,10.3953,160955.65968885,0
+JLS.US,D,20091221,000000,10.3388,10.4239,10.3312,10.4239,97566.11440894,0
+JLS.US,D,20091222,000000,10.4431,10.4431,10.2986,10.3799,83874.164942886,0
+JLS.US,D,20091223,000000,10.378,10.4049,10.3388,10.3589,39856.115189999,0
+JLS.US,D,20091224,000000,10.3589,10.3589,10.3388,10.3388,6518.8312076162,0
+JLS.US,D,20091228,000000,10.1064,10.2603,10.0623,10.2603,91058.780258126,0
+JLS.US,D,20091229,000000,10.2853,10.3274,10.1388,10.1608,54456.332143532,0
+JLS.US,D,20091230,000000,10.1388,10.2603,10.0623,10.0728,289190.69571476,0
+JLS.US,D,20091231,000000,10.1005,10.1005,10.0623,10.0623,68172.320910176,0
+JLS.US,D,20100104,000000,10.0681,10.0967,10.0623,10.0681,116117.13815497,0
+JLS.US,D,20100105,000000,10.0948,10.1005,10.0623,10.0728,36232.451922915,0
+JLS.US,D,20100106,000000,10.0681,10.092,10.0623,10.0833,40484.272566266,0
+JLS.US,D,20100107,000000,10.0833,10.1064,10.0681,10.0681,61722.472043379,0
+JLS.US,D,20100108,000000,10.0594,10.0623,9.66724,10.0546,128930.08536904,0
+JLS.US,D,20100111,000000,10.0786,10.204,10.0786,10.1819,101878.55589725,0
+JLS.US,D,20100112,000000,10.1647,10.2163,10.0948,10.112,109327.60351898,0
+JLS.US,D,20100113,000000,10.1168,10.1608,10.1168,10.1168,41379.997809962,0
+JLS.US,D,20100114,000000,10.1093,10.3867,10.1044,10.1723,96835.52870842,0
+JLS.US,D,20100115,000000,10.1761,10.226,10.0623,10.0623,75121.769154434,0
+JLS.US,D,20100119,000000,10.1608,10.1608,10.0892,10.0892,18902.206572028,0
+JLS.US,D,20100120,000000,10.0833,10.0833,9.94179,9.99907,80541.063656837,0
+JLS.US,D,20100121,000000,10.0298,10.0948,9.96472,10.0623,51951.01894734,0
+JLS.US,D,20100122,000000,10.0623,10.156,9.92736,9.92736,87242.802586329,0
+JLS.US,D,20100125,000000,10.0021,10.0212,9.83077,9.83077,140711.43303174,0
+JLS.US,D,20100126,000000,9.92066,9.92066,9.74669,9.80586,219329.35264145,0
+JLS.US,D,20100127,000000,9.83077,10.0059,9.74669,9.97902,87127.832018294,0
+JLS.US,D,20100128,000000,9.92938,9.99907,9.87581,9.96472,78771.562096073,0
+JLS.US,D,20100129,000000,10.1005,10.1005,9.82595,9.87197,62680.908506006,0
+JLS.US,D,20100201,000000,9.83556,9.90351,9.66144,9.83077,102417.87238004,0
+JLS.US,D,20100202,000000,9.80315,9.86043,9.74376,9.76578,103297.91981901,0
+JLS.US,D,20100203,000000,9.79924,9.92736,9.79924,9.87581,75583.741800541,0
+JLS.US,D,20100204,000000,9.80586,9.96085,9.74376,9.77913,201097.11092496,0
+JLS.US,D,20100205,000000,9.74669,9.91406,9.74669,9.91406,142750.59283388,0
+JLS.US,D,20100208,000000,9.92938,10.0892,9.8135,10.0728,153659.2093665,0
+JLS.US,D,20100209,000000,10.0833,10.0833,9.92736,9.96472,75638.091523612,0
+JLS.US,D,20100210,000000,9.8968,10.0623,9.85566,9.97902,80611.091184642,0
+JLS.US,D,20100211,000000,10.0403,10.0623,9.99907,10.0212,73649.100696596,0
+JLS.US,D,20100212,000000,9.95797,10.0546,9.95519,9.95797,47628.125589203,0
+JLS.US,D,20100216,000000,10.0546,10.0546,9.9398,10.0212,157312.13786908,0
+JLS.US,D,20100217,000000,9.99153,10.0623,9.94745,9.99907,53451.907453696,0
+JLS.US,D,20100218,000000,10.0403,10.0403,9.95797,10.0212,127811.73529815,0
+JLS.US,D,20100219,000000,10.0212,10.0212,9.87956,9.9398,162990.63874306,0
+JLS.US,D,20100222,000000,9.92736,10.0594,9.92736,10.0212,82517.512240067,0
+JLS.US,D,20100223,000000,10.0594,10.0833,10.0021,10.0403,163700.32070394,0
+JLS.US,D,20100224,000000,10.0403,10.0681,10.0251,10.0298,82417.174289781,0
+JLS.US,D,20100225,000000,10.0594,10.0766,10.0251,10.0623,81637.464801104,0
+JLS.US,D,20100226,000000,10.0623,10.0786,9.8968,10.0403,287126.45142501,0
+JLS.US,D,20100301,000000,10.0403,10.0623,10.0403,10.0546,55818.210781263,0
+JLS.US,D,20100302,000000,10.0623,10.2957,10.0403,10.0892,129189.29174061,0
+JLS.US,D,20100303,000000,10.0623,10.0681,10.0499,10.0499,56629.275879406,0
+JLS.US,D,20100304,000000,10.0594,10.1819,10.045,10.1168,107927.05296291,0
+JLS.US,D,20100305,000000,10.226,10.226,10.0212,10.0251,181518.66837549,0
+JLS.US,D,20100308,000000,10.0623,10.2221,10.0212,10.0623,67420.831470016,0
+JLS.US,D,20100309,000000,10.0623,10.0833,9.97326,10.0594,110555.69822299,0
+JLS.US,D,20100310,000000,10.0403,10.1512,10.0403,10.0786,60309.379243524,0
+JLS.US,D,20100311,000000,9.97902,10.0967,9.97902,10.0623,54007.946928195,0
+JLS.US,D,20100312,000000,10.045,10.1005,10.0021,10.0623,46332.093731347,0
+JLS.US,D,20100315,000000,10.1168,10.2163,10.0594,10.0833,113854.30833862,0
+JLS.US,D,20100316,000000,10.0681,10.1608,10.0594,10.1093,54450.061021642,0
+JLS.US,D,20100317,000000,10.0623,10.1303,10.0623,10.0967,72275.725002064,0
+JLS.US,D,20100318,000000,10.0948,10.0948,10.0499,10.0728,105685.12688622,0
+JLS.US,D,20100319,000000,10.1168,10.1388,9.99907,10.1388,135663.17990799,0
+JLS.US,D,20100322,000000,10.0833,10.226,10.0251,10.1207,118327.7086222,0
+JLS.US,D,20100323,000000,10.1044,10.2108,10.0623,10.1005,103920.85126037,0
+JLS.US,D,20100324,000000,10.0786,10.204,10.0681,10.0681,84324.640532189,0
+JLS.US,D,20100325,000000,10.0967,10.2603,10.0766,10.1608,95863.50481503,0
+JLS.US,D,20100326,000000,10.1207,10.1207,10.0546,10.0948,95326.27870621,0
+JLS.US,D,20100329,000000,10.1044,10.1761,10.0623,10.1388,68351.047884122,0
+JLS.US,D,20100330,000000,10.1512,10.204,10.0336,10.0594,107891.51660552,0
+JLS.US,D,20100331,000000,10.0546,10.1245,10.045,10.1093,61732.923913202,0
+JLS.US,D,20100401,000000,10.0623,10.1064,10.0403,10.0833,36840.750746521,0
+JLS.US,D,20100405,000000,10.1819,10.2163,10.0623,10.1677,119321.68144221,0
+JLS.US,D,20100406,000000,10.1878,10.1878,10.0623,10.0786,80432.364210695,0
+JLS.US,D,20100407,000000,10.1168,10.1723,10.092,10.1005,34837.127301757,0
+JLS.US,D,20100408,000000,10.1388,10.1388,10.0967,10.1044,98742.994950829,0
+JLS.US,D,20100409,000000,10.1005,10.1341,9.9954,10.1064,169493.79214594,0
+JLS.US,D,20100412,000000,10.0681,10.1388,10.0681,10.1388,48016.935146561,0
+JLS.US,D,20100413,000000,10.0336,10.1303,9.99153,10.0833,87818.700613489,0
+JLS.US,D,20100414,000000,10.0728,10.0967,9.97902,10.0164,97354.986638547,0
+JLS.US,D,20100415,000000,10.0298,10.0298,9.8968,9.97326,145113.76060052,0
+JLS.US,D,20100416,000000,9.9676,10.0336,9.9676,9.97902,59660.318127615,0
+JLS.US,D,20100419,000000,9.97902,10.0594,9.97902,10.0374,85756.546697724,0
+JLS.US,D,20100420,000000,10.0298,10.0833,10.0212,10.0499,57735.08370651,0
+JLS.US,D,20100421,000000,10.0403,10.0892,10.0403,10.0892,44377.594074743,0
+JLS.US,D,20100422,000000,10.0786,10.0948,10.0336,10.0594,60466.157290847,0
+JLS.US,D,20100423,000000,10.0662,10.0967,10.0192,10.0939,67138.630984838,0
+JLS.US,D,20100426,000000,10.0546,10.0623,9.99907,10.0021,89831.730741093,0
+JLS.US,D,20100427,000000,10.0623,10.0623,9.97902,9.99153,98450.342595829,0
+JLS.US,D,20100428,000000,10.0623,10.092,9.97902,10.0212,106247.43748261,0
+JLS.US,D,20100429,000000,10.0766,10.0766,10.0117,10.0546,52836.292321213,0
+JLS.US,D,20100430,000000,10.0623,10.1168,9.99907,10.0623,185857.23953836,0
+JLS.US,D,20100503,000000,10.1466,10.1466,10.0403,10.0786,142512.29020196,0
+JLS.US,D,20100504,000000,10.1878,10.1878,10.0251,10.0623,134776.86134714,0
+JLS.US,D,20100505,000000,10.0623,10.0786,10.0251,10.0594,52914.681344874,0
+JLS.US,D,20100506,000000,10.0623,10.092,9.95797,10.0251,169900.36988201,0
+JLS.US,D,20100507,000000,10.0336,10.0336,9.68916,9.99907,116313.63330761,0
+JLS.US,D,20100510,000000,10.0594,10.0786,10.0021,10.0546,28858.657763909,0
+JLS.US,D,20100511,000000,9.96085,10.204,9.92066,10.0212,155646.10981956,0
+JLS.US,D,20100512,000000,10.0212,10.0594,9.99153,10.045,102093.86441557,0
+JLS.US,D,20100513,000000,10.0212,10.1005,9.99907,10.0546,102550.61112676,0
+JLS.US,D,20100514,000000,10.0623,10.0623,9.9954,10.0499,59642.549948918,0
+JLS.US,D,20100517,000000,10.0623,10.0623,9.99153,10.0623,49338.051491987,0
+JLS.US,D,20100518,000000,10.0059,10.0374,9.99907,10.0212,87444.523673881,0
+JLS.US,D,20100519,000000,9.99907,10.0021,9.76851,9.85566,137150.48098359,0
+JLS.US,D,20100520,000000,9.72464,9.79924,9.30551,9.64324,344168.57616239,0
+JLS.US,D,20100521,000000,9.65853,9.85566,9.65853,9.68916,101860.78771855,0
+JLS.US,D,20100524,000000,9.62797,9.75134,9.45285,9.65853,97947.607657421,0
+JLS.US,D,20100525,000000,9.45285,9.71493,9.45285,9.50356,86449.505666882,0
+JLS.US,D,20100526,000000,9.45668,9.76851,9.45668,9.45668,155397.3553178,0
+JLS.US,D,20100527,000000,9.78303,9.8135,9.66144,9.80586,78120.410606198,0
+JLS.US,D,20100528,000000,9.81742,9.86329,9.66724,9.75134,47799.536254276,0
+JLS.US,D,20100601,000000,9.71881,9.97902,9.67293,9.71881,39227.957813732,0
+JLS.US,D,20100602,000000,9.99907,9.99907,9.74376,9.81066,64291.541645484,0
+JLS.US,D,20100603,000000,9.79339,9.82595,9.72834,9.78958,53009.79336025,0
+JLS.US,D,20100604,000000,9.68916,9.79924,9.65853,9.68916,31490.438584938,0
+JLS.US,D,20100607,000000,9.88912,9.8968,9.75134,9.77913,61684.845312023,0
+JLS.US,D,20100608,000000,9.88912,9.88912,9.65853,9.71881,35513.363279203,0
+JLS.US,D,20100609,000000,9.74376,9.8968,9.72464,9.75134,59344.67165901,0
+JLS.US,D,20100610,000000,9.77913,9.86329,9.67293,9.77046,64751.423917626,0
+JLS.US,D,20100611,000000,9.73892,9.8968,9.69388,9.8968,54313.14152698,0
+JLS.US,D,20100614,000000,9.88912,9.88912,9.69776,9.80315,91643.039781143,0
+JLS.US,D,20100615,000000,9.76578,9.81841,9.68916,9.8135,45146.851693599,0
+JLS.US,D,20100616,000000,9.79339,9.87197,9.79339,9.87197,31759.051639351,0
+JLS.US,D,20100617,000000,9.83077,9.85566,9.78958,9.80315,35580.255246058,0
+JLS.US,D,20100618,000000,9.78958,9.85566,9.71493,9.78303,51203.710255109,0
+JLS.US,D,20100621,000000,9.80315,9.81841,9.6767,9.73406,41248.304250212,0
+JLS.US,D,20100622,000000,9.73892,9.80586,9.62315,9.65853,86656.452689348,0
+JLS.US,D,20100623,000000,9.64324,9.68635,9.63652,9.63652,56722.297520816,0
+JLS.US,D,20100624,000000,9.6767,9.70644,9.63652,9.64324,59727.210094472,0
+JLS.US,D,20100625,000000,9.6394,9.69776,9.49686,9.58107,102575.69561434,0
+JLS.US,D,20100628,000000,9.58297,9.68916,9.53417,9.64324,52493.470991072,0
+JLS.US,D,20100629,000000,9.64901,9.65285,9.45668,9.4806,148146.89322268,0
+JLS.US,D,20100630,000000,9.60307,9.81164,9.44902,9.57532,73390.939512007,0
+JLS.US,D,20100701,000000,9.60689,9.60689,9.47485,9.55618,35121.418160899,0
+JLS.US,D,20100702,000000,9.59063,9.59063,9.47008,9.52941,30898.862753048,0
+JLS.US,D,20100706,000000,9.87581,9.87581,9.4806,9.55235,88718.606605112,0
+JLS.US,D,20100707,000000,9.55235,9.63181,9.48539,9.51409,72922.695744009,0
+JLS.US,D,20100708,000000,9.49974,9.60689,9.49686,9.60307,38576.806323858,0
+JLS.US,D,20100709,000000,9.63181,9.71115,9.6145,9.68916,22210.223370506,0
+JLS.US,D,20100712,000000,9.63181,9.84038,9.62797,9.80315,58550.32955258,0
+JLS.US,D,20100713,000000,9.78303,9.83077,9.58297,9.6767,100122.64176726,0
+JLS.US,D,20100714,000000,9.62797,9.71493,9.62797,9.71493,40921.160724802,0
+JLS.US,D,20100715,000000,9.71493,9.77426,9.6767,9.72464,17166.15099469,0
+JLS.US,D,20100716,000000,9.78303,9.78303,9.62315,9.69388,36909.733087342,0
+JLS.US,D,20100719,000000,9.68916,9.80586,9.6394,9.75708,45373.657268724,0
+JLS.US,D,20100720,000000,9.71115,9.80315,9.69776,9.80315,47898.829017577,0
+JLS.US,D,20100721,000000,9.81742,9.81742,9.69388,9.74669,58655.893437776,0
+JLS.US,D,20100722,000000,9.76578,9.84597,9.75512,9.84597,129524.79676187,0
+JLS.US,D,20100723,000000,9.80586,9.83077,9.70644,9.77913,59230.746277956,0
+JLS.US,D,20100726,000000,9.76294,9.77913,9.69388,9.73892,77125.3925992,0
+JLS.US,D,20100727,000000,9.69776,9.77913,9.69388,9.77046,69985.72032419,0
+JLS.US,D,20100728,000000,9.77426,9.80586,9.68153,9.71493,48468.455922846,0
+JLS.US,D,20100729,000000,9.78958,9.78958,9.66724,9.70644,83345.300329922,0
+JLS.US,D,20100730,000000,9.6767,9.73406,9.6767,9.72464,56444.277783567,0
+JLS.US,D,20100802,000000,9.71115,9.77046,9.71115,9.75708,98543.364237242,0
+JLS.US,D,20100803,000000,9.77913,9.80315,9.74376,9.80315,72708.43241267,0
+JLS.US,D,20100804,000000,9.80586,9.82595,9.75708,9.81742,43453.64878253,0
+JLS.US,D,20100805,000000,9.81742,9.84038,9.77426,9.83556,47033.414196364,0
+JLS.US,D,20100806,000000,9.84038,9.88912,9.82595,9.87197,61906.424952238,0
+JLS.US,D,20100809,000000,9.93027,9.93027,9.83556,9.85566,31736.057525742,0
+JLS.US,D,20100810,000000,9.87581,9.92066,9.77913,9.84038,46332.093731347,0
+JLS.US,D,20100811,000000,9.77046,9.89494,9.71115,9.77046,97793.965171048,0
+JLS.US,D,20100812,000000,9.74376,9.85566,9.74376,9.85566,24386.302667323,0
+JLS.US,D,20100813,000000,9.80315,9.88912,9.75134,9.86329,28660.072237301,0
+JLS.US,D,20100816,000000,9.8968,9.93603,9.77046,9.86329,49792.707829219,0
+JLS.US,D,20100817,000000,9.9398,9.9676,9.82223,9.82223,104515.56265319,0
+JLS.US,D,20100818,000000,9.8968,9.97326,9.84038,9.84597,48420.377321667,0
+JLS.US,D,20100819,000000,9.8968,9.92066,9.79339,9.84597,62996.554974612,0
+JLS.US,D,20100820,000000,9.84038,9.87197,9.78958,9.8442,66422.677902071,0
+JLS.US,D,20100823,000000,9.94457,9.9676,9.8968,9.9676,73464.102600757,0
+JLS.US,D,20100824,000000,9.98299,9.98299,9.84988,9.86605,77318.752190895,0
+JLS.US,D,20100825,000000,9.92736,9.92736,9.84038,9.90351,108356.62481257,0
+JLS.US,D,20100826,000000,9.87581,9.90351,9.79924,9.8442,111720.0365211,0
+JLS.US,D,20100827,000000,9.81841,9.88439,9.77046,9.79924,96155.111983048,0
+JLS.US,D,20100830,000000,9.79924,9.87956,9.79924,9.80586,47870.608969061,0
+JLS.US,D,20100831,000000,9.81547,9.88912,9.8049,9.87956,113113.27076829,0
+JLS.US,D,20100901,000000,9.8442,10.0786,9.8442,9.96085,68052.124407229,0
+JLS.US,D,20100902,000000,10.1168,10.1168,9.87956,9.9954,204329.87426073,0
+JLS.US,D,20100903,000000,9.9954,10.0623,9.97326,9.9954,58060.136857958,0
+JLS.US,D,20100907,000000,9.97902,10.0212,9.96085,10.0212,41117.655877446,0
+JLS.US,D,20100908,000000,10.0594,10.0948,9.96085,10.0251,74755.953710684,0
+JLS.US,D,20100909,000000,10.0164,10.0948,10.0164,10.0833,50889.108973484,0
+JLS.US,D,20100910,000000,10.0786,10.112,10.0059,10.0164,54378.988306855,0
+JLS.US,D,20100913,000000,9.85566,10.0374,9.85566,10.0298,70213.571086297,0
+JLS.US,D,20100914,000000,9.97326,10.0499,9.97326,10.0117,65269.83666077,0
+JLS.US,D,20100915,000000,10.0546,10.0623,9.97902,10.0546,63648.751651467,0
+JLS.US,D,20100916,000000,10.0728,10.1005,10.0374,10.0786,63056.130632592,0
+JLS.US,D,20100917,000000,10.112,10.112,9.98676,10.0059,120626.07479592,0
+JLS.US,D,20100920,000000,10.0021,10.0336,9.94745,9.95519,94606.144875515,0
+JLS.US,D,20100921,000000,10.0117,10.0212,9.90351,9.92938,106634.156666,0
+JLS.US,D,20100922,000000,9.91692,10.0594,9.91692,10.0212,58338.156595206,0
+JLS.US,D,20100923,000000,10.0594,10.0594,9.92736,9.95519,67815.912149264,0
+JLS.US,D,20100924,000000,9.9954,10.0021,9.87581,9.87581,137669.93891371,0
+JLS.US,D,20100927,000000,9.89494,9.93603,9.8442,9.88912,103615.65666159,0
+JLS.US,D,20100928,000000,9.92066,9.96472,9.90351,9.95797,81304.0501538,0
+JLS.US,D,20100929,000000,9.95797,10.045,9.94745,10.0059,75131.175837273,0
+JLS.US,D,20100930,000000,10.0489,10.0537,10.0135,10.0537,65482.009618144,0
+JLS.US,D,20101001,000000,10.0546,10.1426,10.0212,10.1341,97767.835496492,0
+JLS.US,D,20101004,000000,10.0833,10.156,10.0594,10.1303,104746.54897626,0
+JLS.US,D,20101005,000000,10.112,10.2756,10.1093,10.156,156189.60705026,0
+JLS.US,D,20101006,000000,10.1512,10.1878,10.1512,10.1723,84400.939181885,0
+JLS.US,D,20101007,000000,10.1981,10.1981,10.156,10.1848,25346.829503912,0
+JLS.US,D,20101008,000000,10.1761,10.2317,10.1677,10.1819,80643.491981086,0
+JLS.US,D,20101011,000000,10.1677,10.2364,10.156,10.1819,58500.160577439,0
+JLS.US,D,20101012,000000,10.1942,10.2603,10.1677,10.2364,74082.853294185,0
+JLS.US,D,20101013,000000,10.1677,10.247,10.1608,10.247,99125.533386294,0
+JLS.US,D,20101014,000000,10.1981,10.2452,10.156,10.1608,58705.017225938,0
+JLS.US,D,20101015,000000,10.1761,10.1848,10.0892,10.0892,107563.32789313,0
+JLS.US,D,20101018,000000,10.0892,10.247,9.93603,9.95797,171709.5885481,0
+JLS.US,D,20101019,000000,9.9954,10.0374,9.96472,9.99153,45550.293868706,0
+JLS.US,D,20101020,000000,10.0499,10.0948,10.045,10.092,61498.802029203,0
+JLS.US,D,20101021,000000,10.0967,10.2603,10.0594,10.1981,206217.48195047,0
+JLS.US,D,20101022,000000,10.1981,10.1981,10.0786,10.1466,113598.237528,0
+JLS.US,D,20101025,000000,10.1466,10.1723,10.092,10.1093,91808.179324322,0
+JLS.US,D,20101026,000000,10.0892,10.1303,10.0212,10.0833,98940.535290457,0
+JLS.US,D,20101027,000000,10.0892,10.1044,10.0374,10.0681,69944.958031888,0
+JLS.US,D,20101028,000000,10.0623,10.092,10.0251,10.0681,75349.619916541,0
+JLS.US,D,20101029,000000,10.0766,10.0957,10.0307,10.092,57709.999218939,0
+JLS.US,D,20101101,000000,10.0623,10.0948,9.9954,10.0499,99129.714134222,0
+JLS.US,D,20101102,000000,10.112,10.1207,9.99907,10.0786,109380.90805507,0
+JLS.US,D,20101103,000000,10.0623,10.1942,10.0623,10.1942,139391.36187329,0
+JLS.US,D,20101104,000000,10.1341,10.1981,10.0594,10.1981,232880.2018649,0
+JLS.US,D,20101105,000000,10.1647,10.2163,10.1466,10.2163,49532.456270665,0
+JLS.US,D,20101108,000000,10.2134,10.2452,10.1303,10.2221,92724.80830766,0
+JLS.US,D,20101109,000000,10.1981,10.2986,10.156,10.1819,57752.851885208,0
+JLS.US,D,20101110,000000,10.1064,10.2555,10.1064,10.1819,98851.694396974,0
+JLS.US,D,20101111,000000,10.1303,10.2364,10.1064,10.1723,38127.375921537,0
+JLS.US,D,20101112,000000,10.1723,10.2452,10.1341,10.2221,32449.920234545,0
+JLS.US,D,20101115,000000,10.1981,10.2452,10.1677,10.1677,77071.042876128,0
+JLS.US,D,20101116,000000,10.2452,10.2452,9.92736,10.0164,157874.44846549,0
+JLS.US,D,20101117,000000,10.0212,10.1388,9.87581,10.0546,121051.46589766,0
+JLS.US,D,20101118,000000,9.99907,10.156,9.99907,10.112,71524.235561903,0
+JLS.US,D,20101119,000000,10.1064,10.1341,10.045,10.1303,108242.69943151,0
+JLS.US,D,20101122,000000,10.1466,10.156,10.0403,10.156,139004.6426899,0
+JLS.US,D,20101123,000000,10.0336,10.1647,9.9676,10.0833,167330.2550929,0
+JLS.US,D,20101124,000000,10.045,10.1981,10.045,10.1245,61244.821592541,0
+JLS.US,D,20101126,000000,10.1981,10.1981,10.0786,10.1761,38723.132501359,0
+JLS.US,D,20101129,000000,10.1723,10.1723,10.1044,10.156,105952.69475364,0
+JLS.US,D,20101130,000000,10.1733,10.1733,10.1207,10.1657,38549.631462323,0
+JLS.US,D,20101201,000000,10.1207,10.1878,10.1207,10.1819,224458.08516281,0
+JLS.US,D,20101202,000000,10.1981,10.3044,10.112,10.1168,99436.999106972,0
+JLS.US,D,20101203,000000,10.0967,10.1942,10.0786,10.1819,83912.836861225,0
+JLS.US,D,20101206,000000,10.1942,10.1981,10.156,10.1878,61395.32851797,0
+JLS.US,D,20101207,000000,10.1981,10.2555,10.0546,10.0681,122086.20100999,0
+JLS.US,D,20101208,000000,10.092,10.1005,9.95519,9.9954,89707.353490218,0
+JLS.US,D,20101209,000000,9.95519,10.0336,9.79339,9.93027,145012.37746326,0
+JLS.US,D,20101210,000000,9.8968,9.94179,9.82223,9.94179,107689.79551796,0
+JLS.US,D,20101213,000000,9.88912,9.92736,9.64901,9.74376,186562.74075131,0
+JLS.US,D,20101214,000000,9.70355,9.93027,9.70355,9.83556,116626.14421528,0
+JLS.US,D,20101215,000000,9.97902,9.9954,9.73406,9.75512,99869.706517578,0
+JLS.US,D,20101216,000000,9.81164,9.81164,9.70355,9.76665,109948.44458637,0
+JLS.US,D,20101217,000000,9.75512,9.94457,9.75512,9.94457,167885.24938044,0
+JLS.US,D,20101220,000000,9.91692,10.0766,9.85566,10.0766,95095.292383157,0
+JLS.US,D,20101221,000000,10.1207,10.1341,10.0251,10.0967,163177.72721286,0
+JLS.US,D,20101222,000000,10.0336,10.1168,10.0298,10.1168,86928.201304705,0
+JLS.US,D,20101223,000000,10.1848,10.1848,10.1341,10.1677,88910.921009825,0
+JLS.US,D,20101227,000000,10.1848,10.2452,10.1647,10.2221,125248.93681794,0
+JLS.US,D,20101228,000000,10.2452,10.2756,10.2452,10.2555,139742.5446993,0
+JLS.US,D,20101229,000000,10.2584,10.2613,10.1369,10.1981,66190.646392034,0
+JLS.US,D,20101230,000000,10.2662,10.8614,10.1848,10.291,169561.7292998,0
+JLS.US,D,20101231,000000,10.3207,10.4451,10.2191,10.3589,40232.382503569,0
+JLS.US,D,20110103,000000,10.2957,10.3435,10.156,10.2364,65283.424091537,0
+JLS.US,D,20110104,000000,10.4632,10.4632,10.2603,10.2653,84297.465670655,0
+JLS.US,D,20110105,000000,10.2603,10.3197,10.1723,10.2603,82850.926887369,0
+JLS.US,D,20110106,000000,10.3063,10.3063,10.1819,10.2603,100679.72642874,0
+JLS.US,D,20110107,000000,10.2603,10.2986,10.1608,10.2452,137860.16294445,0
+JLS.US,D,20110110,000000,10.2163,10.4554,10.2163,10.421,124328.12708667,0
+JLS.US,D,20110111,000000,10.4508,10.4554,10.2853,10.4508,151946.14790278,0
+JLS.US,D,20110112,000000,10.4554,10.4554,10.2853,10.378,111459.78496254,0
+JLS.US,D,20110113,000000,10.3589,10.4317,10.1942,10.2603,112486.158579,0
+JLS.US,D,20110114,000000,10.2736,10.3799,10.2108,10.3551,54842.006139944,0
+JLS.US,D,20110118,000000,10.3589,10.3589,10.1981,10.247,130835.46123749,0
+JLS.US,D,20110119,000000,10.2452,10.269,10.1942,10.2108,31790.407248815,0
+JLS.US,D,20110120,000000,10.2134,10.2402,10.1168,10.2364,127559.84523545,0
+JLS.US,D,20110121,000000,10.2452,10.2452,10.1245,10.156,72916.424622114,0
+JLS.US,D,20110124,000000,10.2163,10.2499,10.1303,10.1677,101054.94855533,0
+JLS.US,D,20110125,000000,10.2134,10.2134,10.0948,10.1303,84923.532672957,0
+JLS.US,D,20110126,000000,10.1303,10.2134,10.0948,10.1848,112526.92087131,0
+JLS.US,D,20110127,000000,10.2108,10.2853,10.156,10.2824,47536.149134776,0
+JLS.US,D,20110128,000000,10.2555,10.2603,10.1207,10.1848,84949.662347509,0
+JLS.US,D,20110131,000000,10.2461,10.2461,10.1245,10.1942,63780.445211216,0
+JLS.US,D,20110201,000000,10.1388,10.2108,10.0766,10.112,153121.98325769,0
+JLS.US,D,20110202,000000,10.1608,10.1942,10.1426,10.1819,88191.832366111,0
+JLS.US,D,20110203,000000,10.2182,10.2182,10.1207,10.1723,95798.703222137,0
+JLS.US,D,20110204,000000,10.1341,10.1466,10.112,10.1168,43676.273609727,0
+JLS.US,D,20110207,000000,10.1723,10.1723,10.1168,10.1341,92367.354359766,0
+JLS.US,D,20110208,000000,10.156,10.156,10.1064,10.1303,102267.36545461,0
+JLS.US,D,20110209,000000,10.1341,10.2555,10.1168,10.2221,85994.849329651,0
+JLS.US,D,20110210,000000,10.2221,10.2575,10.1341,10.1687,75503.262402915,0
+JLS.US,D,20110211,000000,10.1303,10.1819,10.1093,10.1512,88029.828383881,0
+JLS.US,D,20110214,000000,10.1093,10.1942,10.1093,10.1341,94046.969840068,0
+JLS.US,D,20110215,000000,10.112,10.1848,10.112,10.1426,75948.512057307,0
+JLS.US,D,20110216,000000,10.156,10.1608,10.0681,10.0948,133890.54278629,0
+JLS.US,D,20110218,000000,10.1064,10.1569,10.0967,10.1168,118927.64594994,0
+JLS.US,D,20110222,000000,10.1608,10.1647,9.95519,10.1093,109636.97886571,0
+JLS.US,D,20110223,000000,10.1044,10.112,9.98299,10.0251,122048.57427862,0
+JLS.US,D,20110224,000000,9.99907,10.156,9.99907,10.1388,122383.03411291,0
+JLS.US,D,20110225,000000,10.0786,10.1426,10.045,10.113,113991.22783329,0
+JLS.US,D,20110228,000000,10.1542,10.1542,10.0403,10.092,132920.60926685,0
+JLS.US,D,20110301,000000,10.0911,10.1512,10.0911,10.1388,109020.31854623,0
+JLS.US,D,20110302,000000,10.1569,10.2108,10.0882,10.0882,277249.43444379,0
+JLS.US,D,20110303,000000,10.0939,10.3139,10.0939,10.3082,161330.88181543,0
+JLS.US,D,20110304,000000,10.3168,10.4182,10.227,10.4182,113737.24739663,0
+JLS.US,D,20110307,000000,10.399,10.399,10.2182,10.2575,108294.95878062,0
+JLS.US,D,20110308,000000,10.2412,10.2863,10.1991,10.2059,72417.870431633,0
+JLS.US,D,20110309,000000,10.1819,10.2221,10.1044,10.1341,91532.249961036,0
+JLS.US,D,20110310,000000,10.0756,10.112,10.0594,10.1005,88173.019000435,0
+JLS.US,D,20110311,000000,10.0823,10.2325,10.0823,10.2221,84786.613178297,0
+JLS.US,D,20110314,000000,10.2108,10.2182,10.1848,10.1942,34011.429585864,0
+JLS.US,D,20110315,000000,10.1207,10.1657,10.1005,10.1388,94755.60661396,0
+JLS.US,D,20110316,000000,10.1341,10.1341,10.0728,10.0728,76022.720333041,0
+JLS.US,D,20110317,000000,10.0681,10.1014,10.0288,10.0288,147213.54124764,0
+JLS.US,D,20110318,000000,10.0967,10.1388,10.0823,10.1168,34701.252994078,0
+JLS.US,D,20110321,000000,10.1312,10.1819,10.0728,10.0967,111209.98527382,0
+JLS.US,D,20110322,000000,10.1005,10.1005,10.0241,10.0374,146742.16191869,0
+JLS.US,D,20110323,000000,10.0623,10.1168,10.0326,10.1168,57608.616081673,0
+JLS.US,D,20110324,000000,10.1044,10.1168,10.0594,10.0911,88084.178106952,0
+JLS.US,D,20110325,000000,10.1064,10.112,10.0662,10.0662,23670.349584557,0
+JLS.US,D,20110328,000000,10.0823,10.1064,10.0756,10.0892,87123.651270363,0
+JLS.US,D,20110329,000000,10.0672,10.1312,10.0672,10.1207,66552.281087857,0
+JLS.US,D,20110330,000000,10.0892,10.2182,10.0892,10.2108,33710.415735007,0
+JLS.US,D,20110331,000000,10.2191,10.2354,10.1705,10.1705,157074.88042414,0
+JLS.US,D,20110401,000000,10.2,10.2334,10.1426,10.2143,45653.767379938,0
+JLS.US,D,20110404,000000,10.1991,10.2325,10.1476,10.1687,91532.249961036,0
+JLS.US,D,20110405,000000,10.1512,10.2728,10.1512,10.2422,111688.68091164,0
+JLS.US,D,20110406,000000,10.2412,10.291,10.2412,10.2623,77021.919087966,0
+JLS.US,D,20110407,000000,10.292,10.2957,10.1897,10.2526,147344.18962041,0
+JLS.US,D,20110408,000000,10.2452,10.3187,10.1657,10.1761,89803.510692575,0
+JLS.US,D,20110411,000000,10.2334,10.2662,10.1207,10.1761,112106.75570449,0
+JLS.US,D,20110412,000000,10.1687,10.2069,10.1093,10.1476,139167.6918591,0
+JLS.US,D,20110413,000000,10.2,10.2785,10.1426,10.1426,177950.40001844,0
+JLS.US,D,20110414,000000,10.1897,10.247,10.1034,10.1426,235157.66429898,0
+JLS.US,D,20110415,000000,10.1512,10.2844,10.1512,10.2108,64032.335273912,0
+JLS.US,D,20110418,000000,10.2452,10.2452,10.1388,10.2,69433.861597619,0
+JLS.US,D,20110419,000000,10.247,10.3139,10.2182,10.291,59947.744547706,0
+JLS.US,D,20110420,000000,10.335,10.335,10.1512,10.1723,108911.61910008,0
+JLS.US,D,20110421,000000,10.1476,10.1942,10.1064,10.1942,72985.406962937,0
+JLS.US,D,20110425,000000,10.1942,10.2182,10.1761,10.1942,29902.799559066,0
+JLS.US,D,20110426,000000,10.2115,10.2526,10.1761,10.2344,66071.49507607,0
+JLS.US,D,20110427,000000,10.2452,10.291,10.2452,10.2709,49585.760806754,0
+JLS.US,D,20110428,000000,10.2785,10.2785,10.1093,10.1942,188543.37008246,0
+JLS.US,D,20110429,000000,10.227,10.2603,10.1858,10.2374,69258.270184621,0
+JLS.US,D,20110502,000000,10.2584,10.2785,10.2231,10.2785,44753.861388314,0
+JLS.US,D,20110503,000000,10.2976,10.2976,10.2134,10.2173,68849.602074604,0
+JLS.US,D,20110504,000000,10.2115,10.2804,10.2115,10.2756,51712.716315412,0
+JLS.US,D,20110505,000000,10.2613,10.2785,10.2452,10.2662,72974.955093116,0
+JLS.US,D,20110506,000000,10.2804,10.2804,10.2191,10.2344,55473.299077157,0
+JLS.US,D,20110509,000000,10.2633,10.2957,10.2191,10.2881,58533.606560867,0
+JLS.US,D,20110510,000000,10.2633,10.3197,10.2633,10.2957,57480.058082868,0
+JLS.US,D,20110511,000000,10.3264,10.3388,10.2173,10.291,107383.55573219,0
+JLS.US,D,20110512,000000,10.2844,10.3465,10.2844,10.3465,37917.293338128,0
+JLS.US,D,20110513,000000,10.3435,10.3435,10.2526,10.3274,87468.56297447,0
+JLS.US,D,20110516,000000,10.3369,10.3465,10.2881,10.3063,56466.226710191,0
+JLS.US,D,20110517,000000,10.3063,10.3435,10.2593,10.292,75267.050144953,0
+JLS.US,D,20110518,000000,10.3063,10.3274,10.2526,10.2526,55823.436716173,0
+JLS.US,D,20110519,000000,10.248,10.2671,10.2069,10.2069,103772.43470888,0
+JLS.US,D,20110520,000000,10.2173,10.2957,10.1878,10.2662,66032.823157732,0
+JLS.US,D,20110523,000000,10.2957,10.2957,10.1952,10.2115,108395.2967309,0
+JLS.US,D,20110524,000000,10.1952,10.2422,10.1897,10.201,52594.85412834,0
+JLS.US,D,20110525,000000,10.2241,10.2593,10.2153,10.2153,72291.402806796,0
+JLS.US,D,20110526,000000,10.1848,10.2593,10.1733,10.2593,66516.744730463,0
+JLS.US,D,20110527,000000,10.2613,10.2844,10.2173,10.2518,162251.6915467,0
+JLS.US,D,20110531,000000,10.2986,10.3044,10.2508,10.2746,69258.270184621,0
+JLS.US,D,20110601,000000,10.2671,10.3035,10.2241,10.2452,73629.242143936,0
+JLS.US,D,20110602,000000,10.2173,10.3025,10.2173,10.2374,113371.43195289,0
+JLS.US,D,20110603,000000,10.2518,10.3312,10.2518,10.3312,48265.689648309,0
+JLS.US,D,20110606,000000,10.3388,10.3435,10.2221,10.227,65776.752347106,0
+JLS.US,D,20110607,000000,10.2384,10.2736,10.1388,10.1608,149366.62643085,0
+JLS.US,D,20110608,000000,10.2069,10.2069,10.0546,10.0632,101387.31801565,0
+JLS.US,D,20110609,000000,10.1149,10.1149,9.92736,9.99342,222156.58342815,0
+JLS.US,D,20110610,000000,10.0288,10.0288,9.95618,9.97048,96689.202530922,0
+JLS.US,D,20110613,000000,10.0202,10.0833,9.96284,10.0796,80419.821966908,0
+JLS.US,D,20110614,000000,10.0594,10.1188,9.9398,9.97624,109576.35802074,0
+JLS.US,D,20110615,000000,9.97624,9.98488,9.77524,9.81742,108077.55988833,0
+JLS.US,D,20110616,000000,9.83851,9.91692,9.77241,9.8768,99942.869606331,0
+JLS.US,D,20110617,000000,9.93027,9.93027,9.81929,9.8442,72922.695744009,0
+JLS.US,D,20110620,000000,9.90351,9.90351,9.77046,9.77524,75070.55499231,0
+JLS.US,D,20110621,000000,9.80674,9.8288,9.76578,9.81547,70070.380469745,0
+JLS.US,D,20110622,000000,9.76851,9.86428,9.76851,9.86329,88813.718620487,0
+JLS.US,D,20110623,000000,9.87956,9.95618,9.76578,9.87482,98449.297408849,0
+JLS.US,D,20110624,000000,9.90824,9.92736,9.87384,9.87384,45278.545253351,0
+JLS.US,D,20110627,000000,9.87482,9.93792,9.87197,9.87956,50510.751285949,0
+JLS.US,D,20110628,000000,9.9398,9.98488,9.90351,9.98488,74123.615586489,0
+JLS.US,D,20110629,000000,9.95618,10.227,9.95618,10.1809,192209.88601581,0
+JLS.US,D,20110630,000000,10.113,10.203,10.1034,10.203,63541.097392306,0
+JLS.US,D,20110701,000000,10.2153,10.3283,10.2069,10.2535,110284.99479461,0
+JLS.US,D,20110705,000000,10.2115,10.3254,10.2115,10.2957,59883.988141794,0
+JLS.US,D,20110706,000000,10.3053,10.3053,10.0862,10.1005,86304.224676365,0
+JLS.US,D,20110707,000000,10.1245,10.2535,10.1245,10.2442,27404.802671749,0
+JLS.US,D,20110708,000000,10.1294,10.291,10.1294,10.2603,33078.077610811,0
+JLS.US,D,20110711,000000,10.2853,10.2853,10.2153,10.2384,44989.028459296,0
+JLS.US,D,20110712,000000,10.2364,10.2364,10.092,10.1331,68525.59411014,0
+JLS.US,D,20110713,000000,10.1647,10.2241,10.1245,10.1608,78405.746652322,0
+JLS.US,D,20110714,000000,10.1294,10.1677,9.90252,9.92736,148196.01701086,0
+JLS.US,D,20110715,000000,9.91307,9.95886,9.82684,9.91692,142411.95225169,0
+JLS.US,D,20110718,000000,9.94943,9.95886,9.78859,9.81742,180655.34392824,0
+JLS.US,D,20110719,000000,9.87956,9.92549,9.84322,9.86605,117620.11703528,0
+JLS.US,D,20110720,000000,9.7925,9.93027,9.76099,9.84792,206676.31903563,0
+JLS.US,D,20110721,000000,9.90824,10.0403,9.80586,9.94943,316807.67134388,0
+JLS.US,D,20110722,000000,9.9676,9.99818,9.85468,9.87197,70559.527977386,0
+JLS.US,D,20110725,000000,9.87384,9.94179,9.83272,9.94179,59769.017573759,0
+JLS.US,D,20110726,000000,9.92549,9.92549,9.78303,9.80022,114062.30054808,0
+JLS.US,D,20110727,000000,9.78859,9.8442,9.55524,9.6394,183106.30740135,0
+JLS.US,D,20110728,000000,9.68441,9.77817,9.64038,9.671,175297.71545778,0
+JLS.US,D,20110729,000000,9.58107,9.74669,9.57819,9.73318,80126.124424926,0
+JLS.US,D,20110801,000000,9.74571,9.81742,9.67002,9.71979,64301.993515306,0
+JLS.US,D,20110802,000000,9.76479,9.82321,9.671,9.70258,98228.762955616,0
+JLS.US,D,20110803,000000,9.77046,9.79435,9.68249,9.75134,63768.948154412,0
+JLS.US,D,20110804,000000,9.70355,9.76753,9.61836,9.63181,78103.687614484,0
+JLS.US,D,20110805,000000,9.68249,9.74571,9.46529,9.58107,198611.65628143,0
+JLS.US,D,20110808,000000,8.8319,9.53609,8.58869,8.88674,256965.49068137,0
+JLS.US,D,20110809,000000,8.90118,9.61643,8.90118,9.3897,165821.0050907,0
+JLS.US,D,20110810,000000,9.38301,9.38301,9.07473,9.20314,125328.37102858,0
+JLS.US,D,20110811,000000,9.34952,9.49784,9.18016,9.3897,120717.00606338,0
+JLS.US,D,20110812,000000,9.33996,9.44617,9.3304,9.3677,96275.308485996,0
+JLS.US,D,20110815,000000,9.3744,9.45285,9.3304,9.45285,57735.08370651,0
+JLS.US,D,20110816,000000,9.4806,9.4806,9.34952,9.35624,37403.061342914,0
+JLS.US,D,20110817,000000,9.36198,9.8768,9.36198,9.75708,92723.763120677,0
+JLS.US,D,20110818,000000,9.55141,9.62604,9.47008,9.56671,102849.53460367,0
+JLS.US,D,20110819,000000,9.59446,9.59446,9.42032,9.43659,67958.057578836,0
+JLS.US,D,20110822,000000,9.50068,9.53226,9.26819,9.3744,136073.93839198,0
+JLS.US,D,20110823,000000,9.45477,9.55524,9.39832,9.47008,28643.349245587,0
+JLS.US,D,20110824,000000,9.42032,9.60882,9.39832,9.47485,67334.080950498,0
+JLS.US,D,20110825,000000,9.44617,9.49591,9.3304,9.33996,44176.918174173,0
+JLS.US,D,20110826,000000,9.34856,9.45573,9.32942,9.37057,24136.502978593,0
+JLS.US,D,20110829,000000,9.44808,9.53609,9.3897,9.52174,79041.220337464,0
+JLS.US,D,20110830,000000,9.4605,9.53609,9.35143,9.44233,135613.01093285,0
+JLS.US,D,20110831,000000,9.43277,9.61546,9.43277,9.49878,53844.897758982,0
+JLS.US,D,20110901,000000,9.57053,9.58297,9.42989,9.43659,63384.319344987,0
+JLS.US,D,20110902,000000,9.49784,9.5868,9.27011,9.4184,137545.56166282,0
+JLS.US,D,20110906,000000,9.27108,9.36291,9.14478,9.20601,90679.377383609,0
+JLS.US,D,20110907,000000,9.28638,9.30742,9.07473,9.12851,116426.51350169,0
+JLS.US,D,20110908,000000,9.05101,9.16485,9.05101,9.09503,66519.88029141,0
+JLS.US,D,20110909,000000,9.1132,9.1132,8.99036,9.01533,199297.29894171,0
+JLS.US,D,20110912,000000,8.96098,9.03054,8.87258,8.99972,85519.289252777,0
+JLS.US,D,20110913,000000,9.06719,9.118,9.03054,9.03054,84330.911654082,0
+JLS.US,D,20110914,000000,9.04469,9.20697,8.99036,9.17826,160476.96405103,0
+JLS.US,D,20110915,000000,9.17826,9.19166,9.09216,9.1534,71970.530403277,0
+JLS.US,D,20110916,000000,9.20697,9.23663,9.1132,9.23184,23823.992070931,0
+JLS.US,D,20110919,000000,9.23184,9.27108,9.14956,9.1974,62848.138423148,0
+JLS.US,D,20110920,000000,9.17826,9.22706,9.13329,9.13808,34231.964039096,0
+JLS.US,D,20110921,000000,9.09598,9.22706,8.98472,8.98748,121327.39526094,0
+JLS.US,D,20110922,000000,8.94404,9.01533,8.83566,8.93555,106623.70479618,0
+JLS.US,D,20110923,000000,9.00355,9.01905,8.87449,8.98939,30403.444123513,0
+JLS.US,D,20110926,000000,8.96098,9.05005,8.96098,9.04001,83557.473287298,0
+JLS.US,D,20110927,000000,9.07101,9.10746,9.00546,9.03054,95585.485077781,0
+JLS.US,D,20110928,000000,9.06238,9.06238,8.93555,8.94404,41480.335760248,0
+JLS.US,D,20110929,000000,8.97992,9.05953,8.91994,8.98472,64960.461314055,0
+JLS.US,D,20110930,000000,8.96757,8.97331,8.81594,8.82616,59498.314145384,0
+JLS.US,D,20111003,000000,8.87832,8.87832,8.75642,8.75642,26531.026354678,0
+JLS.US,D,20111004,000000,8.73442,8.78532,8.51083,8.61578,115202.5995456,0
+JLS.US,D,20111005,000000,8.67069,8.7371,8.59157,8.7371,85742.959266956,0
+JLS.US,D,20111006,000000,8.62584,8.70064,8.51522,8.6175,211056.69767779,0
+JLS.US,D,20111007,000000,8.65787,8.65787,8.54028,8.60028,114549.35768176,0
+JLS.US,D,20111010,000000,8.65511,8.80943,8.62028,8.80397,39624.083679965,0
+JLS.US,D,20111011,000000,8.74628,8.90309,8.74178,8.8965,92795.881022446,0
+JLS.US,D,20111012,000000,8.85335,8.96757,8.85335,8.9629,69414.003044961,0
+JLS.US,D,20111013,000000,8.87909,8.89305,8.78532,8.8319,87894.999263184,0
+JLS.US,D,20111014,000000,8.86147,8.95065,8.70341,8.87909,188849.60986823,0
+JLS.US,D,20111017,000000,8.8234,8.8431,8.74628,8.78187,96056.864406727,0
+JLS.US,D,20111018,000000,8.77047,8.79641,8.64399,8.72274,163761.98673589,0
+JLS.US,D,20111019,000000,8.72274,8.77047,8.66791,8.70341,96303.528534512,0
+JLS.US,D,20111020,000000,8.67519,8.75173,8.67519,8.74628,105961.0562495,0
+JLS.US,D,20111021,000000,8.6972,8.79929,8.6972,8.75079,67244.194870035,0
+JLS.US,D,20111024,000000,8.71269,8.78187,8.69166,8.73806,113170.75605231,0
+JLS.US,D,20111025,000000,8.69625,8.73068,8.67243,8.72601,135341.26231749,0
+JLS.US,D,20111026,000000,8.71547,8.76791,8.71547,8.75967,125877.09419421,0
+JLS.US,D,20111027,000000,8.8319,8.91803,8.79641,8.8965,114528.45394212,0
+JLS.US,D,20111028,000000,8.82242,8.91419,8.82242,8.89745,62032.892577078,0
+JLS.US,D,20111031,000000,8.86426,8.92367,8.77621,8.88576,125795.56960959,0
+JLS.US,D,20111101,000000,8.86147,8.92652,8.79546,8.90406,98304.01641833,0
+JLS.US,D,20111102,000000,8.9097,8.96757,8.88483,8.96757,90324.013809681,0
+JLS.US,D,20111103,000000,8.94787,9.02862,8.90596,9.02862,89330.040989665,0
+JLS.US,D,20111104,000000,9.02576,9.0891,8.97331,9.0891,143414.28656756,0
+JLS.US,D,20111107,000000,9.09598,9.12373,8.98939,9.01533,70179.079915887,0
+JLS.US,D,20111108,000000,9.07101,9.07101,8.98281,9.02576,66514.654356498,0
+JLS.US,D,20111109,000000,8.98472,9.08623,8.9227,8.9912,74260.535081149,0
+JLS.US,D,20111110,000000,9.03054,9.07473,8.9403,9.01724,54866.045440532,0
+JLS.US,D,20111111,000000,9.00968,9.02576,8.9516,8.97331,49588.896367701,0
+JLS.US,D,20111114,000000,8.9097,8.95533,8.8589,8.89305,130069.33917958,0
+JLS.US,D,20111115,000000,8.83852,8.90406,8.8319,8.88576,135956.87744997,0
+JLS.US,D,20111116,000000,8.82242,8.86147,8.75883,8.75883,128811.97924006,0
+JLS.US,D,20111117,000000,8.81306,8.82242,8.75461,8.78093,93668.612152535,0
+JLS.US,D,20111118,000000,8.78093,8.8651,8.78093,8.8589,57299.240734957,0
+JLS.US,D,20111121,000000,8.82817,8.8589,8.78093,8.8319,93613.217242481,0
+JLS.US,D,20111122,000000,8.8651,8.88768,8.80397,8.81306,86837.270037256,0
+JLS.US,D,20111123,000000,8.78093,8.82817,8.71547,8.74534,258219.71505994,0
+JLS.US,D,20111125,000000,8.78455,8.82914,8.73068,8.82914,18057.695490458,0
+JLS.US,D,20111128,000000,8.85238,8.94691,8.7371,8.7371,84977.882396028,0
+JLS.US,D,20111129,000000,8.78093,8.84779,8.78093,8.84215,77926.005827519,0
+JLS.US,D,20111130,000000,8.83756,8.88576,8.77996,8.85048,179981.19832475,0
+JLS.US,D,20111201,000000,8.89305,8.89305,8.81306,8.82817,105485.49617261,0
+JLS.US,D,20111202,000000,8.88674,9.01724,8.88674,8.91516,143363.07240543,0
+JLS.US,D,20111205,000000,8.97524,8.97524,8.91516,8.91898,112443.30591273,0
+JLS.US,D,20111206,000000,8.89305,8.93025,8.83478,8.85238,162224.51668516,0
+JLS.US,D,20111207,000000,8.90024,8.90024,8.79641,8.8234,189943.92063852,0
+JLS.US,D,20111208,000000,8.8186,8.8234,8.69529,8.81039,172824.80305804,0
+JLS.US,D,20111209,000000,8.8651,9.02576,8.8234,9.01724,116694.08136911,0
+JLS.US,D,20111212,000000,9.03054,9.04661,8.88845,8.91516,137166.15878831,0
+JLS.US,D,20111213,000000,8.95725,8.97524,8.79929,8.8651,214876.85609752,0
+JLS.US,D,20111214,000000,8.79929,8.93382,8.77047,8.9227,117420.48632169,0
+JLS.US,D,20111215,000000,9.02193,9.02193,8.83948,8.88674,213837.94023726,0
+JLS.US,D,20111216,000000,8.88101,8.88101,8.81402,8.8186,160794.70089359,0
+JLS.US,D,20111219,000000,8.81402,8.87909,8.81402,8.84876,149737.66780952,0
+JLS.US,D,20111220,000000,8.84876,8.94404,8.8234,8.85984,225546.1248112,0
+JLS.US,D,20111221,000000,8.90406,8.92652,8.78093,8.81402,177564.72602206,0
+JLS.US,D,20111222,000000,8.88674,8.99408,8.87545,8.91898,192636.32230453,0
+JLS.US,D,20111223,000000,8.98183,9.13616,8.81039,8.88101,338292.53494878,0
+JLS.US,D,20111227,000000,8.8698,8.94787,8.84876,8.87545,300822.581639,0
+JLS.US,D,20111228,000000,8.8431,9.00071,8.8431,8.96663,178561.83440301,0
+JLS.US,D,20111229,000000,8.97524,8.97524,8.88674,8.96663,227158.84832466,0
+JLS.US,D,20111230,000000,9.03236,9.09024,8.80023,8.92461,307880.72932941,0
+JLS.US,D,20120103,000000,9.05379,9.06814,8.93648,9.06814,113614.96051972,0
+JLS.US,D,20120104,000000,9.03054,9.25385,9.03054,9.2414,150068.99208285,0
+JLS.US,D,20120105,000000,9.27393,9.32274,9.20792,9.27393,110165.84347865,0
+JLS.US,D,20120106,000000,9.34473,9.39738,9.27393,9.33996,102227.64834929,0
+JLS.US,D,20120109,000000,9.33996,9.38779,9.28543,9.28925,113570.01747948,0
+JLS.US,D,20120110,000000,9.33996,9.44233,9.27775,9.42415,172654.43757994,0
+JLS.US,D,20120111,000000,9.56192,9.73697,9.55141,9.73123,136212.9482606,0
+JLS.US,D,20120112,000000,9.76851,9.82508,9.65191,9.69302,115149.2950095,0
+JLS.US,D,20120113,000000,9.82321,9.82321,9.65191,9.77046,109242.94337343,0
+JLS.US,D,20120117,000000,9.83556,9.83556,9.75512,9.75512,93185.735766784,0
+JLS.US,D,20120118,000000,9.81929,9.92834,9.65853,9.67766,133672.09870702,0
+JLS.US,D,20120119,000000,9.76665,9.83851,9.671,9.80216,123440.76333884,0
+JLS.US,D,20120120,000000,9.84322,9.90252,9.80586,9.83459,151164.34804014,0
+JLS.US,D,20120123,000000,9.86802,9.86802,9.75134,9.80586,84382.125816207,0
+JLS.US,D,20120124,000000,9.8489,9.88153,9.76851,9.84322,116043.97506621,0
+JLS.US,D,20120125,000000,9.90922,9.96184,9.87384,9.92834,218088.71569363,0
+JLS.US,D,20120126,000000,10.0212,10.0212,9.92834,9.98954,103691.95531127,0
+JLS.US,D,20120127,000000,10.0241,10.0662,9.98776,10.0336,120573.81544682,0
+JLS.US,D,20120130,000000,10.0355,10.0355,9.88813,9.97425,80306.941772838,0
+JLS.US,D,20120131,000000,10.0546,10.0546,9.9398,10.0059,80723.971378711,0
+JLS.US,D,20120201,000000,10.092,10.1608,10.0537,10.1178,137066.86602499,0
+JLS.US,D,20120202,000000,10.1275,10.1608,10.0623,10.1093,135941.19964524,0
+JLS.US,D,20120203,000000,10.1496,10.3646,10.1496,10.3455,92911.896777464,0
+JLS.US,D,20120206,000000,10.2746,10.3646,10.2124,10.2653,80723.971378711,0
+JLS.US,D,20120207,000000,10.3197,10.3197,10.1819,10.2364,75865.94228572,0
+JLS.US,D,20120208,000000,10.3158,10.3425,10.2593,10.3025,81869.49631114,0
+JLS.US,D,20120209,000000,10.3425,10.4172,10.2633,10.4172,92463.511562125,0
+JLS.US,D,20120210,000000,10.4431,10.5024,10.3035,10.422,178105.0876918,0
+JLS.US,D,20120213,000000,10.491,10.5446,10.2957,10.3425,99453.722098687,0
+JLS.US,D,20120214,000000,10.3953,10.422,10.203,10.2776,111500.54725485,0
+JLS.US,D,20120215,000000,10.3646,10.4058,10.2871,10.3207,75174.028503539,0
+JLS.US,D,20120216,000000,10.378,10.4632,10.2452,10.3762,72095.952841134,0
+JLS.US,D,20120217,000000,10.447,10.4813,10.3599,10.4603,65072.296321144,0
+JLS.US,D,20120221,000000,10.5285,10.5694,10.3704,10.4813,80975.861441409,0
+JLS.US,D,20120222,000000,10.5377,10.5886,10.4957,10.5694,71873.328013939,0
+JLS.US,D,20120223,000000,10.6364,10.6364,10.5569,10.577,82530.054483851,0
+JLS.US,D,20120224,000000,10.6374,10.6985,10.5704,10.6374,86937.607987542,0
+JLS.US,D,20120227,000000,10.6592,10.6592,10.4009,10.4382,186950.50512168,0
+JLS.US,D,20120228,000000,10.4813,10.51,10.4269,10.4774,158149.33264178,0
+JLS.US,D,20120229,000000,10.511,10.511,10.3435,10.3435,92380.941790536,0
+JLS.US,D,20120301,000000,10.3847,10.5484,10.3111,10.356,111617.60819684,0
+JLS.US,D,20120302,000000,10.3541,10.4382,10.2844,10.2967,90943.809690091,0
+JLS.US,D,20120305,000000,10.3495,10.3495,10.247,10.2834,101950.67379903,0
+JLS.US,D,20120306,000000,10.3063,10.3417,10.1733,10.2613,124797.41604166,0
+JLS.US,D,20120307,000000,10.3139,10.421,10.2575,10.3005,49916.039893111,0
+JLS.US,D,20120308,000000,10.3378,10.4154,10.3378,10.3837,47818.349619954,0
+JLS.US,D,20120309,000000,10.4058,10.5063,10.3762,10.4431,128059.4446129,0
+JLS.US,D,20120312,000000,10.4975,10.5617,10.4527,10.5407,117868.87153703,0
+JLS.US,D,20120313,000000,10.5886,10.6078,10.5407,10.5886,66573.184827499,0
+JLS.US,D,20120314,000000,10.6078,10.6652,10.423,10.4603,75077.871301184,0
+JLS.US,D,20120315,000000,10.5034,10.576,10.4691,10.5704,108948.20064445,0
+JLS.US,D,20120316,000000,10.5962,10.7034,10.4527,10.4554,128059.4446129,0
+JLS.US,D,20120319,000000,10.5407,10.5407,10.423,10.4603,79771.80603798,0
+JLS.US,D,20120320,000000,10.5166,10.5293,10.3425,10.3818,82837.339456603,0
+JLS.US,D,20120321,000000,10.4527,10.4873,10.4058,10.4554,48899.072959487,0
+JLS.US,D,20120322,000000,10.4833,10.5034,10.3283,10.3455,78114.139484305,0
+JLS.US,D,20120323,000000,10.4009,10.5196,10.3943,10.4431,82615.759816388,0
+JLS.US,D,20120326,000000,10.5063,10.5588,10.4642,10.5456,59927.885995043,0
+JLS.US,D,20120327,000000,10.5962,10.6162,10.3704,10.3818,372297.69341276,0
+JLS.US,D,20120328,000000,10.4431,10.4554,10.3762,10.4269,73657.462192453,0
+JLS.US,D,20120329,000000,10.448,10.4691,10.3953,10.4269,75594.193670362,0
+JLS.US,D,20120330,000000,10.4975,10.5339,10.4421,10.4873,112764.17831626,0
+JLS.US,D,20120402,000000,10.5407,10.5617,10.4965,10.5466,91637.813846233,0
+JLS.US,D,20120403,000000,10.4774,10.6162,10.4738,10.5617,108368.12186936,0
+JLS.US,D,20120404,000000,10.5779,10.5962,10.5015,10.5531,84822.149535688,0
+JLS.US,D,20120405,000000,10.5531,10.575,10.5377,10.575,42616.454009836,0
+JLS.US,D,20120409,000000,10.6,10.7187,10.6,10.7187,38168.138213842,0
+JLS.US,D,20120410,000000,10.733,10.733,10.6526,10.6756,180202.77796497,0
+JLS.US,D,20120411,000000,10.7771,10.8614,10.7369,10.7474,182421.70992806,0
+JLS.US,D,20120412,000000,10.7923,10.8421,10.7638,10.8212,95162.184350015,0
+JLS.US,D,20120413,000000,10.8315,10.8315,10.7657,10.8049,94868.486808032,0
+JLS.US,D,20120416,000000,10.7961,10.7961,10.7692,10.7771,100953.56541806,0
+JLS.US,D,20120417,000000,10.7721,10.7971,10.6756,10.6756,123363.41950215,0
+JLS.US,D,20120418,000000,10.7369,10.7771,10.6622,10.7771,34218.376608328,0
+JLS.US,D,20120419,000000,10.7923,10.7961,10.7369,10.7923,82359.689005763,0
+JLS.US,D,20120420,000000,10.8325,10.8325,10.7721,10.8295,92327.637254447,0
+JLS.US,D,20120423,000000,10.7657,10.8659,10.7657,10.8659,65714.041128179,0
+JLS.US,D,20120424,000000,10.8977,10.9874,10.8212,10.8842,92453.059692303,0
+JLS.US,D,20120425,000000,10.9369,10.9369,10.7579,10.8285,63124.067786433,0
+JLS.US,D,20120426,000000,10.8879,10.8977,10.7961,10.8565,68666.694352729,0
+JLS.US,D,20120427,000000,10.9089,10.9139,10.733,10.733,76292.378574432,0
+JLS.US,D,20120430,000000,10.7923,10.8325,10.7683,10.8212,55817.16559428,0
+JLS.US,D,20120501,000000,10.9024,10.9195,10.802,10.8727,74930.499936703,0
+JLS.US,D,20120502,000000,10.8717,10.9579,10.8469,10.9329,106475.28824472,0
+JLS.US,D,20120503,000000,10.9799,10.9942,10.7657,10.7933,81132.63948873,0
+JLS.US,D,20120504,000000,10.8295,10.8295,10.7579,10.7893,54678.95697073,0
+JLS.US,D,20120507,000000,10.8295,10.8614,10.7579,10.7857,49003.591657702,0
+JLS.US,D,20120508,000000,10.7971,10.8249,10.7721,10.8249,57587.71234203,0
+JLS.US,D,20120509,000000,10.8212,10.8614,10.7369,10.7971,123734.46088082,0
+JLS.US,D,20120510,000000,10.8677,10.8898,10.8249,10.8898,47016.691204649,0
+JLS.US,D,20120511,000000,10.9645,11.0248,10.8977,10.9598,131848.24742317,0
+JLS.US,D,20120514,000000,11.0056,11.0056,10.8249,10.8766,62523.085271701,0
+JLS.US,D,20120515,000000,10.8766,10.8766,10.7893,10.8249,47325.021364383,0
+JLS.US,D,20120516,000000,10.8766,10.8898,10.802,10.8677,130358.85597362,0
+JLS.US,D,20120517,000000,10.8898,10.8898,10.6967,10.7272,71567.088228172,0
+JLS.US,D,20120518,000000,10.7702,10.7857,10.6134,10.6287,92897.264159714,0
+JLS.US,D,20120521,000000,10.7034,10.7857,10.6689,10.7721,43902.033997869,0
+JLS.US,D,20120522,000000,10.7692,10.8851,10.6756,10.7236,81938.47865196,0
+JLS.US,D,20120523,000000,10.7426,10.7933,10.6967,10.7933,74366.098966346,0
+JLS.US,D,20120524,000000,10.8325,10.8477,10.7579,10.8163,76030.036641915,0
+JLS.US,D,20120525,000000,10.8295,10.8727,10.7971,10.8614,42979.133892639,0
+JLS.US,D,20120529,000000,10.9195,10.9551,10.8163,10.8947,64698.119381538,0
+JLS.US,D,20120530,000000,10.8103,10.8851,10.8103,10.8851,30563.35773178,0
+JLS.US,D,20120531,000000,10.9205,10.9205,10.8575,10.9089,29311.223727173,0
+JLS.US,D,20120601,000000,10.8977,10.8977,10.8295,10.8851,141209.98722222,0
+JLS.US,D,20120604,000000,10.8766,10.9551,10.7369,10.7971,158240.26390922,0
+JLS.US,D,20120605,000000,10.8229,10.8229,10.71,10.8039,43713.900341084,0
+JLS.US,D,20120606,000000,10.8947,10.9195,10.8039,10.9195,99995.128955435,0
+JLS.US,D,20120607,000000,10.9243,11.0095,10.8083,10.9195,146443.23844179,0
+JLS.US,D,20120608,000000,10.9262,10.9551,10.8851,10.9551,115621.71952543,0
+JLS.US,D,20120611,000000,10.9607,11.0095,10.9551,11.0029,96374.601249298,0
+JLS.US,D,20120612,000000,11.0029,11.0258,10.9769,11.0258,70331.67721528,0
+JLS.US,D,20120613,000000,11.1043,11.1099,11.0745,11.0832,132370.84091423,0
+JLS.US,D,20120614,000000,11.129,11.1491,11.0487,11.1339,131338.1961759,0
+JLS.US,D,20120615,000000,11.1491,11.2535,11.1491,11.2295,141268.51769322,0
+JLS.US,D,20120618,000000,11.2687,11.2687,11.0603,11.1378,130594.02304459,0
+JLS.US,D,20120619,000000,11.2163,11.2163,11.065,11.1673,94707.528012783,0
+JLS.US,D,20120620,000000,11.1922,11.2,11.1339,11.1836,93658.160282711,0
+JLS.US,D,20120621,000000,11.2,11.2295,11.1626,11.2056,72478.491276599,0
+JLS.US,D,20120622,000000,11.2305,11.308,11.179,11.2056,65432.885829982,0
+JLS.US,D,20120625,000000,11.1836,11.1922,11.065,11.0937,36924.365705093,0
+JLS.US,D,20120626,000000,11.1378,11.1491,11.0526,11.0745,38429.434959377,0
+JLS.US,D,20120627,000000,11.0815,11.1491,11.0815,11.1197,63328.924434933,0
+JLS.US,D,20120628,000000,11.1434,11.1922,11.0937,11.1922,53460.268949553,0
+JLS.US,D,20120629,000000,11.2056,11.2248,11.129,11.154,74475.843599471,0
+JLS.US,D,20120702,000000,11.1922,11.3817,11.1836,11.2056,331883.4483743,0
+JLS.US,D,20120703,000000,11.2687,11.3071,11.2056,11.2295,81503.68086739,0
+JLS.US,D,20120705,000000,11.1962,11.2668,11.1962,11.2257,38787.934094251,0
+JLS.US,D,20120706,000000,11.2486,11.2486,11.1932,11.1932,207739.27419647,0
+JLS.US,D,20120709,000000,11.2305,11.2668,11.1751,11.2305,409219.96874387,0
+JLS.US,D,20120710,000000,11.2697,11.2697,11.1932,11.2486,114490.82721075,0
+JLS.US,D,20120711,000000,11.308,11.3319,11.2133,11.2305,98651.018496401,0
+JLS.US,D,20120712,000000,11.242,11.2697,11.2133,11.2133,140413.55474182,0
+JLS.US,D,20120713,000000,11.2879,11.308,11.2668,11.308,71648.612812777,0
+JLS.US,D,20120716,000000,11.3214,11.3378,11.2755,11.308,52434.940520072,0
+JLS.US,D,20120717,000000,11.3378,11.35,11.2641,11.308,99157.934182741,0
+JLS.US,D,20120718,000000,11.3319,11.4028,11.3004,11.308,135704.98738728,0
+JLS.US,D,20120719,000000,11.3606,11.3711,11.242,11.308,83989.135510924,0
+JLS.US,D,20120720,000000,11.3434,11.3741,11.2976,11.308,104277.26002127,0
+JLS.US,D,20120723,000000,11.3004,11.3434,11.2976,11.3378,105681.99132527,0
+JLS.US,D,20120724,000000,11.3606,11.4315,11.3378,11.3559,150541.41659877,0
+JLS.US,D,20120725,000000,11.4028,11.4315,11.3319,11.3559,115039.55037638,0
+JLS.US,D,20120726,000000,11.4153,11.4228,11.3128,11.3434,112489.29413996,0
+JLS.US,D,20120727,000000,11.3971,11.3971,11.3252,11.3559,116393.06751826,0
+JLS.US,D,20120730,000000,11.4228,11.4228,11.3177,11.3319,139700.73722,0
+JLS.US,D,20120731,000000,11.3559,11.4315,11.3559,11.4065,160025.44327473,0
+JLS.US,D,20120801,000000,11.4315,11.4678,11.3741,11.4458,190264.79304206,0
+JLS.US,D,20120802,000000,11.4364,11.5262,11.4065,11.4889,183810.76342732,0
+JLS.US,D,20120803,000000,11.5194,11.5301,11.3836,11.5194,164598.13632159,0
+JLS.US,D,20120806,000000,11.4764,11.5615,11.4764,11.5558,121388.01610591,0
+JLS.US,D,20120807,000000,11.5787,11.5787,11.4153,11.5119,88521.066265487,0
+JLS.US,D,20120808,000000,11.5156,11.5664,11.5032,11.5664,56596.875082959,0
+JLS.US,D,20120809,000000,11.5855,11.6286,11.5425,11.6286,107987.67380787,0
+JLS.US,D,20120810,000000,11.6544,11.8151,11.6544,11.8151,112025.23111987,0
+JLS.US,D,20120813,000000,11.8573,11.8915,11.7682,11.8256,191492.88774608,0
+JLS.US,D,20120814,000000,11.9022,11.9222,11.8573,11.9022,106624.74998316,0
+JLS.US,D,20120815,000000,11.9078,11.9414,11.881,11.929,104816.57650406,0
+JLS.US,D,20120816,000000,11.9452,12.0447,11.9414,12.0447,74716.236605365,0
+JLS.US,D,20120817,000000,12.0303,12.1241,12.017,12.1241,103134.87064979,0
+JLS.US,D,20120820,000000,12.148,12.1854,12.0849,12.1854,149746.02930536,0
+JLS.US,D,20120821,000000,12.2245,12.2245,12.1528,12.194,132873.57585266,0
+JLS.US,D,20120822,000000,12.2656,12.2656,12.1528,12.241,97131.316624369,0
+JLS.US,D,20120823,000000,12.2877,12.2877,12.1979,12.2592,174015.27103069,0
+JLS.US,D,20120824,000000,12.2685,12.2877,12.2283,12.2877,92693.452698196,0
+JLS.US,D,20120827,000000,12.304,12.304,12.2342,12.2877,99374.287888043,0
+JLS.US,D,20120828,000000,12.3165,12.3318,12.1528,12.2656,102516.11995637,0
+JLS.US,D,20120829,000000,12.3003,12.394,12.1891,12.3604,171615.5217197,0
+JLS.US,D,20120830,000000,12.4063,12.4715,12.3003,12.4715,128092.89059635,0
+JLS.US,D,20120831,000000,12.4715,12.4906,12.3519,12.4121,120406.58552969,0
+JLS.US,D,20120904,000000,12.4474,12.4715,12.3318,12.3604,141617.61014525,0
+JLS.US,D,20120905,000000,12.3862,12.4638,12.304,12.4063,134011.78447622,0
+JLS.US,D,20120906,000000,12.4474,12.4523,12.3604,12.4121,85205.733158136,0
+JLS.US,D,20120907,000000,12.4121,12.4638,12.3519,12.4638,58440.584919457,0
+JLS.US,D,20120910,000000,12.4438,12.4438,12.3165,12.397,116723.34660461,0
+JLS.US,D,20120911,000000,12.397,12.4246,12.3077,12.3604,88267.085828827,0
+JLS.US,D,20120912,000000,12.3577,12.4447,12.2372,12.2784,89176.398503291,0
+JLS.US,D,20120913,000000,12.3185,12.5451,12.3185,12.503,154173.44136172,0
+JLS.US,D,20120914,000000,12.5682,12.813,12.5077,12.7232,143669.3121912,0
+JLS.US,D,20120917,000000,12.744,12.9107,12.6513,12.8868,196476.3392769,0
+JLS.US,D,20120918,000000,12.9345,12.9518,12.8304,12.8798,163750.48967908,0
+JLS.US,D,20120919,000000,12.9088,12.9373,12.7805,12.9345,93269.350725356,0
+JLS.US,D,20120920,000000,12.8934,12.9345,12.7078,12.749,89194.166681986,0
+JLS.US,D,20120921,000000,12.8005,12.8925,12.5575,12.592,201375.1306622,0
+JLS.US,D,20120924,000000,12.6236,12.749,12.4695,12.7232,186401.78195606,0
+JLS.US,D,20120925,000000,12.749,12.904,12.6427,12.7365,137256.04486878,0
+JLS.US,D,20120926,000000,12.7842,12.8332,12.7078,12.8332,79708.049632071,0
+JLS.US,D,20120927,000000,12.8798,12.9345,12.7365,12.9308,229606.67623684,0
+JLS.US,D,20120928,000000,12.8446,13.0963,12.8446,13.0963,127361.25970884,0
+JLS.US,D,20121001,000000,13.1794,13.2885,13.0999,13.2188,198664.96081752,0
+JLS.US,D,20121002,000000,13.2369,13.3076,13.1374,13.2138,112849.88364879,0
+JLS.US,D,20121003,000000,13.191,13.2982,13.1518,13.2982,71214.86021519,0
+JLS.US,D,20121004,000000,13.2925,13.4876,13.2188,13.254,122175.04190347,0
+JLS.US,D,20121005,000000,13.3202,13.3593,13.1746,13.2233,68552.768971675,0
+JLS.US,D,20121008,000000,13.1518,13.191,13.0398,13.0828,62765.568651558,0
+JLS.US,D,20121009,000000,13.0196,13.0963,12.7652,12.898,149625.83280242,0
+JLS.US,D,20121010,000000,12.9308,12.9345,12.4876,12.8503,194100.62926651,0
+JLS.US,D,20121011,000000,12.8523,12.8934,12.7652,12.8197,68695.959588229,0
+JLS.US,D,20121012,000000,12.8523,12.8552,12.703,12.8014,51248.653295342,0
+JLS.US,D,20121015,000000,12.771,12.771,12.5356,12.635,110315.30521712,0
+JLS.US,D,20121016,000000,12.6599,12.749,12.4772,12.6006,101444.80329967,0
+JLS.US,D,20121017,000000,12.592,12.7173,12.592,12.6599,124198.52390088,0
+JLS.US,D,20121018,000000,12.6839,12.7078,12.6177,12.6839,91990.041859215,0
+JLS.US,D,20121019,000000,12.6944,12.6944,12.4916,12.6122,151767.42092883,0
+JLS.US,D,20121022,000000,12.6369,12.7173,12.5489,12.6723,157159.5405697,0
+JLS.US,D,20121023,000000,12.6427,12.6944,12.5012,12.6677,126370.42244977,0
+JLS.US,D,20121024,000000,12.6839,12.7546,12.6177,12.7144,326325.14400326,0
+JLS.US,D,20121025,000000,12.6791,12.8705,12.6791,12.8264,93148.109035428,0
+JLS.US,D,20121026,000000,12.8102,12.9872,12.7412,12.8934,260532.71385141,0
+JLS.US,D,20121031,000000,12.9402,12.9574,12.7671,12.8646,95655.512605584,0
+JLS.US,D,20121101,000000,12.9612,13.0799,12.9442,13.0578,100608.65371395,0
+JLS.US,D,20121102,000000,13.2626,13.2626,12.9872,13.1499,81736.757564408,0
+JLS.US,D,20121105,000000,13.2082,13.2082,13.0014,13.1901,139148.87849345,0
+JLS.US,D,20121106,000000,13.1901,13.2188,13.0944,13.1651,116921.93213123,0
+JLS.US,D,20121107,000000,13.1499,13.2674,13.0112,13.0523,258543.72302438,0
+JLS.US,D,20121108,000000,13.0799,13.1354,13.0206,13.0331,120056.44789066,0
+JLS.US,D,20121109,000000,13.0523,13.0752,12.9097,13.0265,98682.374105868,0
+JLS.US,D,20121112,000000,13.0368,13.0368,12.7671,12.9824,139792.71367443,0
+JLS.US,D,20121113,000000,12.973,13.0274,12.7546,12.989,151219.74295018,0
+JLS.US,D,20121114,000000,12.8962,12.8962,12.4045,12.6628,277856.68808041,0
+JLS.US,D,20121115,000000,12.4572,12.4572,12.2362,12.3269,367235.85285824,0
+JLS.US,D,20121116,000000,12.3614,12.5518,12.3269,12.5518,141869.50020794,0
+JLS.US,D,20121119,000000,12.636,12.7902,12.636,12.7902,122162.49965968,0
+JLS.US,D,20121120,000000,12.7173,12.8762,12.6628,12.7585,81314.502023622,0
+JLS.US,D,20121121,000000,12.7288,12.8888,12.7288,12.8598,45442.639609546,0
+JLS.US,D,20121123,000000,12.922,12.9929,12.8934,12.9929,26267.639235177,0
+JLS.US,D,20121126,000000,12.9929,13.0274,12.9622,13.0274,114756.30470422,0
+JLS.US,D,20121127,000000,13.0866,13.1823,12.9844,13.0723,163403.48760102,0
+JLS.US,D,20121128,000000,13.1153,13.1153,13.0226,13.0963,85273.670311973,0
+JLS.US,D,20121129,000000,13.0963,13.2512,13.077,13.2025,90027.180706753,0
+JLS.US,D,20121130,000000,13.2282,13.2397,13.1049,13.2158,266239.4347739,0
+JLS.US,D,20121203,000000,13.1891,13.3037,13.1891,13.2512,112216.50033761,0
+JLS.US,D,20121204,000000,13.3037,13.3976,13.2206,13.2952,193760.94349731,0
+JLS.US,D,20121205,000000,13.3248,13.3575,13.1891,13.2751,95223.850381961,0
+JLS.US,D,20121206,000000,13.3374,13.3575,13.2282,13.3575,166700.00734268,0
+JLS.US,D,20121207,000000,13.4205,13.4951,13.3335,13.4513,75974.641731861,0
+JLS.US,D,20121210,000000,13.5372,13.5402,13.3125,13.3575,149137.73048176,0
+JLS.US,D,20121211,000000,13.4205,13.4513,13.2512,13.3374,135717.52963105,0
+JLS.US,D,20121212,000000,13.3518,13.4042,13.2082,13.2674,99809.085672614,0
+JLS.US,D,20121213,000000,13.2751,13.2751,13.0657,13.1564,57657.739869833,0
+JLS.US,D,20121214,000000,13.1976,13.1976,13.0657,13.1699,161227.40830418,0
+JLS.US,D,20121217,000000,13.1191,13.1374,12.8798,12.9318,95456.927078977,0
+JLS.US,D,20121218,000000,12.9612,13.3384,12.9088,13.2206,271319.04350712,0
+JLS.US,D,20121219,000000,13.2827,13.478,13.1153,13.2751,183909.01100364,0
+JLS.US,D,20121220,000000,13.2292,13.4656,13.1976,13.3384,72146.121816277,0
+JLS.US,D,20121221,000000,13.2206,13.3193,13.1337,13.2522,88059.09361938,0
+JLS.US,D,20121224,000000,13.1699,13.2704,13.1699,13.2243,40085.011139088,0
+JLS.US,D,20121226,000000,13.2818,13.2818,13.1421,13.1976,87669.238875041,0
+JLS.US,D,20121227,000000,13.1528,13.1976,13.0686,13.1891,72522.389129848,0
+JLS.US,D,20121228,000000,13.1699,13.1891,12.9612,12.9774,74531.238509524,0
+JLS.US,D,20121231,000000,13.0274,13.0598,12.8925,12.972,140586.01059388,0
+JLS.US,D,20130102,000000,13.0598,13.2962,13.0216,13.2751,82199.775397496,0
+JLS.US,D,20130103,000000,13.3718,13.4703,13.3019,13.3718,116996.14040695,0
+JLS.US,D,20130104,000000,13.3193,13.498,13.3193,13.4703,46295.512186971,0
+JLS.US,D,20130107,000000,13.5058,13.544,13.3384,13.3593,109593.08101244,0
+JLS.US,D,20130108,000000,13.3593,13.4818,13.2827,13.3449,96787.450107244,0
+JLS.US,D,20130109,000000,13.391,13.4818,13.3822,13.4818,98159.780614796,0
+JLS.US,D,20130110,000000,13.544,13.7642,13.4378,13.6291,97573.430717813,0
+JLS.US,D,20130111,000000,13.6731,14.0005,13.5851,13.7286,150266.53242247,0
+JLS.US,D,20130114,000000,13.8243,13.8386,13.6894,13.7822,37914.15777718,0
+JLS.US,D,20130115,000000,13.7822,13.9009,13.6205,13.7402,113147.76193872,0
+JLS.US,D,20130116,000000,13.7402,13.7612,13.6446,13.7402,73144.275384221,0
+JLS.US,D,20130117,000000,13.8501,13.9009,13.7402,13.8319,116380.52527446,0
+JLS.US,D,20130118,000000,13.7716,14.0146,13.6999,14.0146,118418.63988964,0
+JLS.US,D,20130122,000000,13.9009,13.9009,13.8416,13.8989,113288.86218129,0
+JLS.US,D,20130123,000000,13.8941,13.969,13.8711,13.969,127643.46019402,0
+JLS.US,D,20130124,000000,13.9468,13.9965,13.8539,13.969,126121.66794802,0
+JLS.US,D,20130125,000000,13.9803,14.1392,13.9305,14.1392,114549.35768176,0
+JLS.US,D,20130128,000000,14.2558,14.2779,13.969,14.1955,196882.91701297,0
+JLS.US,D,20130129,000000,14.1955,14.2625,14.1275,14.2625,81586.250638977,0
+JLS.US,D,20130130,000000,14.1784,14.3027,14.0434,14.3027,143593.01354151,0
+JLS.US,D,20130131,000000,14.3802,14.3802,14.1477,14.1686,99629.313511686,0
+JLS.US,D,20130201,000000,14.2051,14.2816,14.1141,14.2348,103836.1911148,0
+JLS.US,D,20130204,000000,14.3181,14.3181,14.1239,14.1849,118187.65356658,0
+JLS.US,D,20130205,000000,14.1686,14.1849,14.0264,14.0299,98651.018496401,0
+JLS.US,D,20130206,000000,14.0299,14.0855,13.6942,14.0052,143577.33573676,0
+JLS.US,D,20130207,000000,13.9162,13.9468,13.8127,13.8243,104715.19336678,0
+JLS.US,D,20130208,000000,13.8243,13.8989,13.7822,13.8127,99815.356794508,0
+JLS.US,D,20130211,000000,13.7612,13.8282,13.6492,13.8243,153883.92456767,0
+JLS.US,D,20130212,000000,13.7515,13.9525,13.7515,13.9468,73388.849138044,0
+JLS.US,D,20130213,000000,13.9534,14.141,13.7679,14.141,111584.16221342,0
+JLS.US,D,20130214,000000,14.051,14.0819,13.9095,14.0195,110687.39178276,0
+JLS.US,D,20130215,000000,13.9925,14.0244,13.9171,13.988,70901.304120546,0
+JLS.US,D,20130219,000000,13.988,14.0367,13.9171,14.0155,76060.347064396,0
+JLS.US,D,20130220,000000,14.1122,14.1122,13.9324,14.0327,97403.065239724,0
+JLS.US,D,20130221,000000,13.9219,13.9925,13.851,13.9925,132398.01577578,0
+JLS.US,D,20130222,000000,13.9925,13.9925,13.8243,13.9925,113915.97437058,0
+JLS.US,D,20130225,000000,13.9925,13.9975,13.851,13.9421,75005.753399416,0
+JLS.US,D,20130226,000000,14.0155,14.1219,13.9278,14.1219,72858.939338097,0
+JLS.US,D,20130227,000000,14.0567,14.0674,13.9324,14.0674,96942.137780601,0
+JLS.US,D,20130228,000000,14.0912,14.1353,14.0117,14.1353,86805.914427793,0
+JLS.US,D,20130301,000000,14.051,14.1878,13.9162,14.1122,137683.52634447,0
+JLS.US,D,20130304,000000,14.1658,14.1878,14.1294,14.1812,86033.521247991,0
+JLS.US,D,20130305,000000,14.1353,14.1812,14.0274,14.1658,135953.74188903,0
+JLS.US,D,20130306,000000,14.1019,14.1506,14.0117,14.1294,84513.819375957,0
+JLS.US,D,20130307,000000,14.1294,14.1602,14.1084,14.1294,55706.375774175,0
+JLS.US,D,20130308,000000,14.2108,14.2473,14.141,14.2473,56143.263932709,0
+JLS.US,D,20130311,000000,14.232,14.3227,14.1984,14.2414,44219.77084044,0
+JLS.US,D,20130312,000000,14.3008,14.4212,14.2816,14.4212,107449.40251208,0
+JLS.US,D,20130313,000000,14.5084,14.5084,14.3372,14.4433,84718.676024457,0
+JLS.US,D,20130314,000000,14.4969,14.5504,14.4167,14.5084,132602.87242429,0
+JLS.US,D,20130315,000000,14.5084,14.7141,14.341,14.43,264615.21420365,0
+JLS.US,D,20130318,000000,14.3353,14.5457,14.3353,14.4433,81300.914592855,0
+JLS.US,D,20130319,000000,14.4855,14.5457,14.3438,14.3907,145322.79799693,0
+JLS.US,D,20130320,000000,14.5132,14.5132,14.3907,14.4682,104395.36615025,0
+JLS.US,D,20130321,000000,14.4855,14.5504,14.453,14.4577,67151.173228623,0
+JLS.US,D,20130322,000000,14.5218,14.5218,14.4128,14.453,68375.087184711,0
+JLS.US,D,20130325,000000,14.5218,14.5353,14.3859,14.4624,123229.63556845,0
+JLS.US,D,20130326,000000,14.4385,14.5285,14.4128,14.5132,58478.211650813,0
+JLS.US,D,20130327,000000,14.4912,14.5764,14.4912,14.5554,160682.86588648,0
+JLS.US,D,20130328,000000,14.5313,14.6548,14.5218,14.5965,98228.762955616,0
+JLS.US,D,20130401,000000,14.6701,14.6749,14.518,14.6251,273809.72408556,0
+JLS.US,D,20130402,000000,14.6548,14.7045,14.5764,14.6108,152774.98117961,0
+JLS.US,D,20130403,000000,14.5487,14.6213,14.4433,14.563,85445.080977046,0
+JLS.US,D,20130404,000000,14.4969,14.4969,14.2874,14.3065,77531.970335252,0
+JLS.US,D,20130405,000000,14.1602,14.1602,14.0809,14.1161,76236.983664379,0
+JLS.US,D,20130408,000000,14.0234,14.0444,13.8778,13.969,40303.455218355,0
+JLS.US,D,20130409,000000,13.8931,14.141,13.8406,13.8529,43170.40311037,0
+JLS.US,D,20130410,000000,13.8636,13.9305,13.7813,13.8406,106671.78339736,0
+JLS.US,D,20130411,000000,13.7946,13.9583,13.7324,13.8319,63417.765328414,0
+JLS.US,D,20130412,000000,13.8807,13.9171,13.8053,13.8243,37461.591813913,0
+JLS.US,D,20130415,000000,13.7506,13.9371,13.6799,13.8989,69489.256507674,0
+JLS.US,D,20130416,000000,13.9583,13.9583,13.5746,13.7276,106135.60247553,0
+JLS.US,D,20130417,000000,13.697,13.8319,13.6004,13.7946,69823.716341959,0
+JLS.US,D,20130418,000000,13.8664,13.8664,13.7086,13.8053,49837.650869451,0
+JLS.US,D,20130419,000000,13.8711,13.8856,13.7603,13.7603,49213.674241113,0
+JLS.US,D,20130422,000000,13.7879,13.8464,13.6759,13.7706,59386.479138294,0
+JLS.US,D,20130423,000000,13.8608,13.8951,13.742,13.8127,62514.723775845,0
+JLS.US,D,20130424,000000,13.8319,13.8751,13.7324,13.7651,150916.63872537,0
+JLS.US,D,20130425,000000,13.7276,13.9543,13.7276,13.8377,86529.985064508,0
+JLS.US,D,20130426,000000,13.9029,13.9029,13.742,13.8464,43841.413152905,0
+JLS.US,D,20130429,000000,13.8711,14.1392,13.8711,14.0892,55501.519125675,0
+JLS.US,D,20130430,000000,14.0779,14.2405,14.0567,14.1974,73564.440551042,0
+JLS.US,D,20130501,000000,14.2769,14.2874,14.2271,14.2816,57952.482598796,0
+JLS.US,D,20130502,000000,14.3667,14.4128,14.2769,14.3907,60820.475677793,0
+JLS.US,D,20130503,000000,14.3629,14.5227,14.3629,14.5084,44048.360175368,0
+JLS.US,D,20130506,000000,14.5514,14.6175,14.4806,14.5495,70124.730192814,0
+JLS.US,D,20130507,000000,14.4979,14.6451,14.3629,14.4855,81258.061926587,0
+JLS.US,D,20130508,000000,14.5399,14.6223,14.4855,14.5554,60057.48918083,0
+JLS.US,D,20130509,000000,14.5294,14.5554,14.4577,14.5142,64905.066404001,0
+JLS.US,D,20130510,000000,14.4358,14.6328,14.43,14.584,65081.703003983,0
+JLS.US,D,20130513,000000,14.6289,14.6289,14.43,14.4358,83411.147109798,0
+JLS.US,D,20130514,000000,14.3726,14.4539,14.3153,14.3726,71672.652113367,0
+JLS.US,D,20130515,000000,14.3113,14.3372,14.2156,14.2931,97989.415136707,0
+JLS.US,D,20130516,000000,14.2214,14.2261,13.7745,13.7899,375301.56079943,0
+JLS.US,D,20130517,000000,13.8435,13.9803,13.7249,13.7899,315075.79651447,0
+JLS.US,D,20130520,000000,13.7201,13.8989,13.7201,13.7276,261682.41953178,0
+JLS.US,D,20130521,000000,13.6759,13.7822,13.6759,13.7469,139923.3620472,0
+JLS.US,D,20130522,000000,13.7151,13.7553,13.6072,13.6578,159750.55909842,0
+JLS.US,D,20130523,000000,13.5746,13.7038,13.5096,13.6857,123932.00122044,0
+JLS.US,D,20130524,000000,13.6511,13.7382,13.6148,13.7038,79647.428787107,0
+JLS.US,D,20130528,000000,13.7038,13.7469,13.6119,13.6377,92928.619769179,0
+JLS.US,D,20130529,000000,13.6455,13.6656,13.1009,13.3439,276850.17301662,0
+JLS.US,D,20130530,000000,13.2483,13.5985,13.2483,13.3335,193311.51309498,0
+JLS.US,D,20130531,000000,13.2349,13.3488,13.0543,13.1078,167528.84061952,0
+JLS.US,D,20130603,000000,13.1603,13.2206,12.6628,13.0494,328874.3550527,0
+JLS.US,D,20130604,000000,13.1354,13.2158,12.6839,13.1554,488498.44652628,0
+JLS.US,D,20130605,000000,13.0657,13.2072,12.9967,13.2072,271592.88249643,0
+JLS.US,D,20130606,000000,13.1221,13.3238,13.0494,13.2072,235499.44044215,0
+JLS.US,D,20130607,000000,13.2302,13.2626,12.7394,12.7939,199394.50133105,0
+JLS.US,D,20130610,000000,12.857,12.857,12.3892,12.5164,230810.73164027,0
+JLS.US,D,20130611,000000,12.3986,12.5518,12.2227,12.5518,275165.3316014,0
+JLS.US,D,20130612,000000,12.6312,12.6446,12.393,12.4264,166748.08594386,0
+JLS.US,D,20130613,000000,12.3442,12.749,12.3442,12.6944,192114.77400045,0
+JLS.US,D,20130614,000000,12.6495,12.7259,12.4715,12.5471,112133.93056601,0
+JLS.US,D,20130617,000000,12.5146,12.6389,12.3489,12.3489,154561.2057321,0
+JLS.US,D,20130618,000000,12.3077,12.4418,12.3077,12.4141,127082.1947846,0
+JLS.US,D,20130619,000000,12.3594,12.4418,12.3107,12.3489,152808.42716304,0
+JLS.US,D,20130620,000000,12.261,12.3403,12.104,12.1671,288137.14723675,0
+JLS.US,D,20130621,000000,12.1307,12.2245,12.1002,12.1759,131774.03914745,0
+JLS.US,D,20130624,000000,12.104,12.104,11.726,12.0045,219264.55104854,0
+JLS.US,D,20130625,000000,12.1002,12.4322,11.8965,12.1155,223981.47989895,0
+JLS.US,D,20130626,000000,12.104,12.303,12.0687,12.261,210815.25948492,0
+JLS.US,D,20130627,000000,12.2573,12.4964,12.1557,12.4876,280596.12316059,0
+JLS.US,D,20130628,000000,12.4083,12.5471,12.2372,12.5471,102445.04724157,0
+JLS.US,D,20130701,000000,12.5193,12.5193,12.3548,12.4418,71270.255125243,0
+JLS.US,D,20130702,000000,12.4772,12.4772,12.0572,12.1405,100691.22348554,0
+JLS.US,D,20130703,000000,12.0217,12.1557,11.9588,12.017,53686.029337696,0
+JLS.US,D,20130705,000000,11.9337,12.0524,11.7854,11.8103,83773.8269926,0
+JLS.US,D,20130708,000000,11.929,11.9434,11.8056,11.8246,137053.27859425,0
+JLS.US,D,20130709,000000,11.8246,11.947,11.7367,11.9222,77458.807246502,0
+JLS.US,D,20130710,000000,11.8638,11.9337,11.7923,11.884,123502.42937078,0
+JLS.US,D,20130711,000000,11.9222,12.1489,11.9222,12.1489,89484.728663021,0
+JLS.US,D,20130712,000000,12.1567,12.2637,12.1567,12.2484,88028.7831969,0
+JLS.US,D,20130715,000000,12.1891,12.2523,12.1097,12.2418,77015.647966075,0
+JLS.US,D,20130716,000000,12.2151,12.2381,12.0476,12.0974,71357.00564476,0
+JLS.US,D,20130717,000000,12.0534,12.1097,11.9539,12.1002,96500.023687154,0
+JLS.US,D,20130718,000000,12.1489,12.2352,12.0753,12.2303,71674.742487332,0
+JLS.US,D,20130719,000000,12.1844,12.2955,12.1844,12.2955,55957.220649887,0
+JLS.US,D,20130722,000000,12.304,12.3366,12.2675,12.325,65417.208025251,0
+JLS.US,D,20130723,000000,12.3892,12.4609,12.325,12.4609,131671.61082319,0
+JLS.US,D,20130724,000000,12.4848,12.5012,12.4322,12.5012,87308.649366203,0
+JLS.US,D,20130725,000000,12.4322,12.4743,12.3661,12.3825,114249.38901788,0
+JLS.US,D,20130726,000000,12.3298,12.3996,12.2735,12.2735,83946.282844653,0
+JLS.US,D,20130729,000000,12.2764,12.2764,12.1538,12.1538,62445.741435023,0
+JLS.US,D,20130730,000000,12.1307,12.1567,11.9588,11.9835,78648.230032179,0
+JLS.US,D,20130731,000000,11.9539,12.1116,11.9376,12.105,79831.381695963,0
+JLS.US,D,20130801,000000,12.1423,12.1423,11.995,12.1165,90270.709273593,0
+JLS.US,D,20130802,000000,12.192,12.2027,11.9376,12.0179,117036.90269927,0
+JLS.US,D,20130805,000000,11.9788,12.0476,11.82,11.929,158778.53520503,0
+JLS.US,D,20130806,000000,11.8573,11.9998,11.8323,11.9222,125617.88782263,0
+JLS.US,D,20130807,000000,11.8543,12.0179,11.8543,11.9835,233956.74445651,0
+JLS.US,D,20130808,000000,11.9167,11.9901,11.862,11.8888,101068.5359861,0
+JLS.US,D,20130809,000000,11.82,11.95,11.82,11.9222,86796.507744954,0
+JLS.US,D,20130812,000000,11.9069,11.9692,11.8276,11.8945,59639.414387973,0
+JLS.US,D,20130813,000000,11.8533,11.9892,11.8533,11.9892,77319.797377876,0
+JLS.US,D,20130814,000000,11.9098,11.9588,11.8668,11.8668,152268.06549329,0
+JLS.US,D,20130815,000000,11.8217,11.8533,11.728,11.7472,148637.08591733,0
+JLS.US,D,20130816,000000,11.5903,11.8782,11.5903,11.7854,114422.89005692,0
+JLS.US,D,20130819,000000,11.7663,11.8478,11.6783,11.7663,80654.98903789,0
+JLS.US,D,20130820,000000,11.7395,11.8305,11.6342,11.7941,133173.54451653,0
+JLS.US,D,20130821,000000,11.6984,11.8611,11.6984,11.818,186768.64258678,0
+JLS.US,D,20130822,000000,11.8782,11.9337,11.7874,11.8935,199518.87858193,0
+JLS.US,D,20130823,000000,11.8478,11.95,11.7797,11.9098,179931.02934962,0
+JLS.US,D,20130826,000000,11.8533,12.0476,11.8428,11.9892,182246.11851506,0
+JLS.US,D,20130827,000000,11.9157,12.0123,11.8428,11.8993,145034.32638988,0
+JLS.US,D,20130828,000000,11.838,11.928,11.7625,11.8113,99748.464827652,0
+JLS.US,D,20130829,000000,11.7031,11.928,11.684,11.8935,334392.9423184,0
+JLS.US,D,20130830,000000,11.8533,11.9098,11.7941,11.8935,95449.610770103,0
+JLS.US,D,20130903,000000,11.8543,11.9395,11.753,11.8638,130743.48478304,0
+JLS.US,D,20130904,000000,11.9242,11.9921,11.8008,11.8008,546849.14536527,0
+JLS.US,D,20130905,000000,11.7672,11.9117,11.7635,11.8898,223887.41307054,0
+JLS.US,D,20130906,000000,11.84,11.9078,11.84,11.9078,98493.195262099,0
+JLS.US,D,20130909,000000,11.8533,11.9098,11.8113,11.8716,184115.95802611,0
+JLS.US,D,20130910,000000,11.8755,11.8755,11.6946,11.7031,568094.66115127,0
+JLS.US,D,20130911,000000,11.7118,11.7118,11.5539,11.5739,685421.08064458,0
+JLS.US,D,20130912,000000,11.5739,11.7165,11.5739,11.6036,97961.19508819,0
+JLS.US,D,20130913,000000,11.6036,11.7329,11.5739,11.7031,81925.936408175,0
+JLS.US,D,20130916,000000,11.7635,11.7672,11.6467,11.6946,114262.97644865,0
+JLS.US,D,20130917,000000,11.6611,11.684,11.5865,11.6258,143249.14702439,0
+JLS.US,D,20130918,000000,11.6581,11.7165,11.5539,11.684,202789.26864905,0
+JLS.US,D,20130919,000000,11.6669,11.7606,11.6429,11.6946,129048.19149801,0
+JLS.US,D,20130920,000000,11.7329,11.7329,11.6333,11.6429,157663.3206951,0
+JLS.US,D,20130923,000000,11.6783,11.7959,11.6783,11.753,129226.91847197,0
+JLS.US,D,20130924,000000,11.8131,11.9117,11.7472,11.8755,199860.65472508,0
+JLS.US,D,20130925,000000,11.9347,11.9559,11.8582,11.9242,317988.7326337,0
+JLS.US,D,20130926,000000,11.9012,11.9434,11.885,11.9078,77541.377018091,0
+JLS.US,D,20130927,000000,11.885,11.9347,11.8448,11.9078,91818.631194143,0
+JLS.US,D,20130930,000000,11.8084,12.017,11.8084,12.017,320145.99856484,0
+JLS.US,D,20131001,000000,12.0123,12.1376,11.9596,12.1376,110494.03219104,0
+JLS.US,D,20131002,000000,12.1891,12.2171,12.0256,12.2171,83869.984194958,0
+JLS.US,D,20131003,000000,12.2171,12.24,12.1644,12.2171,69037.735731387,0
+JLS.US,D,20131004,000000,12.1644,12.2045,12.1376,12.1891,39354.425438573,0
+JLS.US,D,20131007,000000,12.2171,12.2171,12.0629,12.105,73182.947302561,0
+JLS.US,D,20131008,000000,12.1587,12.1587,11.9434,11.9643,53670.351532964,0
+JLS.US,D,20131009,000000,12.0123,12.0256,11.9643,12.0123,29139.813062104,0
+JLS.US,D,20131010,000000,12.0753,12.0916,11.9559,11.9758,76856.779544789,0
+JLS.US,D,20131011,000000,11.9519,11.9758,11.8791,11.9395,67527.440542195,0
+JLS.US,D,20131014,000000,11.8543,11.9078,11.8276,11.8898,58736.372835403,0
+JLS.US,D,20131015,000000,11.8791,11.9183,11.7941,11.8687,103343.90804622,0
+JLS.US,D,20131016,000000,11.8898,11.9519,11.8573,11.9395,67263.008235712,0
+JLS.US,D,20131017,000000,11.884,12.1854,11.884,12.1606,57480.058082868,0
+JLS.US,D,20131018,000000,12.1002,12.2063,12.0639,12.2063,199163.51500799,0
+JLS.US,D,20131021,000000,12.1518,12.2474,12.0802,12.2342,74480.024347398,0
+JLS.US,D,20131022,000000,12.2063,12.2877,12.2063,12.2877,66548.100339928,0
+JLS.US,D,20131023,000000,12.4735,12.4735,12.2342,12.348,93599.629811711,0
+JLS.US,D,20131024,000000,12.3624,12.4371,12.2573,12.4371,57264.749564548,0
+JLS.US,D,20131025,000000,12.4274,12.4371,12.3681,12.4197,98569.493911795,0
+JLS.US,D,20131028,000000,12.4083,12.4197,12.3156,12.4197,77260.221719896,0
+JLS.US,D,20131029,000000,12.393,12.393,12.3012,12.348,81905.032668531,0
+JLS.US,D,20131030,000000,12.2955,12.3385,12.241,12.2926,63598.582676325,0
+JLS.US,D,20131031,000000,12.2725,12.3308,12.2342,12.3097,99052.370297544,0
+JLS.US,D,20131101,000000,12.3156,12.3156,12.1606,12.2573,147448.70831861,0
+JLS.US,D,20131104,000000,12.3012,12.3308,12.2474,12.3012,60339.689666007,0
+JLS.US,D,20131105,000000,12.2372,12.2955,12.1854,12.2926,41360.139257301,0
+JLS.US,D,20131106,000000,12.2877,12.3203,12.241,12.2764,70829.186218779,0
+JLS.US,D,20131107,000000,12.241,12.241,12.1901,12.2121,43857.090957637,0
+JLS.US,D,20131108,000000,12.1709,12.2342,12.1547,12.1709,118317.25675238,0
+JLS.US,D,20131111,000000,12.1241,12.1969,12.106,12.1606,73767.206825578,0
+JLS.US,D,20131112,000000,12.1807,12.1807,12.1241,12.1376,99171.521613508,0
+JLS.US,D,20131113,000000,12.1862,12.1862,12.1241,12.1547,96328.613022083,0
+JLS.US,D,20131114,000000,12.128,12.1709,12.0753,12.1663,127497.13401652,0
+JLS.US,D,20131115,000000,12.1817,12.1862,12.0916,12.128,87978.614221757,0
+JLS.US,D,20131118,000000,12.1969,12.1969,12.0572,12.1452,139486.47388867,0
+JLS.US,D,20131119,000000,12.0868,12.1002,12.0217,12.0974,137012.51630194,0
+JLS.US,D,20131120,000000,12.0332,12.1097,12.0332,12.0572,92226.254117179,0
+JLS.US,D,20131121,000000,12.1126,12.1175,12.0035,12.0275,366526.17089736,0
+JLS.US,D,20131122,000000,12.0275,12.1518,11.9921,12.0753,168778.88425016,0
+JLS.US,D,20131125,000000,12.0332,12.1337,12.0074,12.0275,94326.034764301,0
+JLS.US,D,20131126,000000,12.0916,12.1002,11.9806,12.0409,65160.092027643,0
+JLS.US,D,20131127,000000,11.9921,12.1547,11.9921,12.1126,178183.47671548,0
+JLS.US,D,20131129,000000,12.0572,12.1452,12.0256,12.1452,53208.378886857,0
+JLS.US,D,20131202,000000,12.1376,12.1616,12.0753,12.1337,129314.71417845,0
+JLS.US,D,20131203,000000,12.1709,12.1709,12.0974,12.1376,106501.41791926,0
+JLS.US,D,20131204,000000,12.0802,12.1126,12.0256,12.0572,124813.09384638,0
+JLS.US,D,20131205,000000,12.0409,12.0802,12.0256,12.0256,121532.25190945,0
+JLS.US,D,20131206,000000,12.0466,12.0916,12.0275,12.0696,227240.37290926,0
+JLS.US,D,20131209,000000,12.0256,12.1337,11.9643,12.1337,238189.75173417,0
+JLS.US,D,20131210,000000,12.0409,12.0974,12.0256,12.0466,99599.003089204,0
+JLS.US,D,20131211,000000,12.0217,12.0974,11.998,12.0256,217020.53459789,0
+JLS.US,D,20131212,000000,11.998,12.0256,11.9559,11.9863,210564.41460919,0
+JLS.US,D,20131213,000000,11.998,12.017,11.9167,12.0074,146876.99103939,0
+JLS.US,D,20131216,000000,12.0074,12.0639,11.9806,12.0572,143444.59699004,0
+JLS.US,D,20131217,000000,12.1135,12.1251,12.0256,12.1185,262293.85391634,0
+JLS.US,D,20131218,000000,12.0802,12.1759,12.0639,12.1671,144842.01198517,0
+JLS.US,D,20131219,000000,12.2254,12.2254,12.0802,12.1462,183404.18569126,0
+JLS.US,D,20131220,000000,12.0696,12.2151,12.0466,12.1881,247732.30888114,0
+JLS.US,D,20131223,000000,12.2381,12.3577,12.1881,12.3577,179433.52034611,0
+JLS.US,D,20131224,000000,12.394,12.417,12.3586,12.3815,70353.626141905,0
+JLS.US,D,20131226,000000,12.459,12.6456,12.417,12.6112,111188.0363472,0
+JLS.US,D,20131227,000000,12.5719,12.6112,12.5164,12.5662,181674.40123582,0
+JLS.US,D,20131230,000000,12.6177,12.6177,12.3087,12.4322,247318.41483621,0
+JLS.US,D,20131231,000000,12.6044,12.6112,12.2935,12.3385,289897.24211469,0
+JLS.US,D,20140102,000000,12.2906,12.4428,12.2906,12.3739,119141.90928128,0
+JLS.US,D,20140103,000000,12.4352,12.5892,12.3739,12.5824,184049.06605924,0
+JLS.US,D,20140106,000000,12.6236,12.6609,12.5393,12.594,93193.052075658,0
+JLS.US,D,20140107,000000,12.6972,12.7517,12.5719,12.6513,57876.1839491,0
+JLS.US,D,20140108,000000,12.6972,12.6972,12.5662,12.5785,95444.384835193,0
+JLS.US,D,20140109,000000,12.635,12.6609,12.5824,12.6177,96027.599171227,0
+JLS.US,D,20140110,000000,12.6819,12.704,12.6236,12.6819,87753.899020595,0
+JLS.US,D,20140113,000000,12.6886,12.7882,12.6886,12.748,118436.40806835,0
+JLS.US,D,20140114,000000,12.7374,12.7957,12.7222,12.7422,67587.016200177,0
+JLS.US,D,20140115,000000,12.7422,12.7422,12.6819,12.7049,83509.394686118,0
+JLS.US,D,20140116,000000,12.6886,12.771,12.6886,12.7173,102850.57979064,0
+JLS.US,D,20140117,000000,12.7222,12.771,12.7173,12.7374,37664.35808845,0
+JLS.US,D,20140121,000000,12.8005,12.8005,12.7288,12.7957,41501.239499889,0
+JLS.US,D,20140122,000000,12.8064,12.8744,12.7813,12.8744,74151.835635008,0
+JLS.US,D,20140123,000000,12.8744,12.927,12.8294,12.8532,82345.056388012,0
+JLS.US,D,20140124,000000,12.8618,12.8888,12.7642,12.7813,190263.74785507,0
+JLS.US,D,20140127,000000,12.8323,12.8323,12.7173,12.7517,100100.69284063,0
+JLS.US,D,20140128,000000,12.7422,12.7912,12.7222,12.7912,147296.11101923,0
+JLS.US,D,20140129,000000,12.7374,12.7882,12.6609,12.6609,110178.38572245,0
+JLS.US,D,20140130,000000,12.6819,12.7912,12.6704,12.7049,82828.977960746,0
+JLS.US,D,20140131,000000,12.6771,12.7422,12.6704,12.7116,92845.004810606,0
+JLS.US,D,20140203,000000,12.7671,12.7671,12.635,12.6944,63216.044240861,0
+JLS.US,D,20140204,000000,12.7422,12.857,12.7222,12.8064,73012.581824472,0
+JLS.US,D,20140205,000000,12.771,12.8744,12.7422,12.7912,72250.64051449,0
+JLS.US,D,20140206,000000,12.8064,12.8888,12.8005,12.8618,26445.321022141,0
+JLS.US,D,20140207,000000,12.8934,12.8934,12.7049,12.8294,111335.40771167,0
+JLS.US,D,20140210,000000,12.7957,12.8159,12.748,12.8064,90195.455810878,0
+JLS.US,D,20140211,000000,12.7813,12.9088,12.7671,12.8888,88488.665469041,0
+JLS.US,D,20140212,000000,12.9116,12.928,12.8466,12.8744,32152.041944636,0
+JLS.US,D,20140213,000000,12.8744,12.8934,12.7813,12.8224,69181.971534925,0
+JLS.US,D,20140214,000000,12.8396,12.857,12.7882,12.8005,48724.52673347,0
+JLS.US,D,20140218,000000,12.7912,12.8396,12.7632,12.7882,71615.16682935,0
+JLS.US,D,20140219,000000,12.8005,12.8676,12.7097,12.857,77058.500632341,0
+JLS.US,D,20140220,000000,12.8618,12.9622,12.8224,12.9528,71161.5556791,0
+JLS.US,D,20140221,000000,12.9574,13.0024,12.8897,12.9326,64749.333543662,0
+JLS.US,D,20140224,000000,12.9574,12.9574,12.8676,12.8897,124851.76576472,0
+JLS.US,D,20140225,000000,12.928,12.9746,12.9088,12.9422,86000.075264562,0
+JLS.US,D,20140226,000000,13.0024,13.0024,12.9326,12.9326,47109.71284606,0
+JLS.US,D,20140227,000000,12.9422,12.9746,12.8934,12.9746,73653.281444524,0
+JLS.US,D,20140228,000000,12.9746,13.0149,12.9498,13.0149,136694.77945937,0
+JLS.US,D,20140303,000000,13.056,13.056,12.9872,13.0321,69895.834243727,0
+JLS.US,D,20140304,000000,13.0321,13.0637,12.969,13.0637,129503.89302224,0
+JLS.US,D,20140305,000000,13.0321,13.1087,13.0265,13.0866,94458.773511032,0
+JLS.US,D,20140306,000000,13.1019,13.1019,13.0368,13.0637,105075.78287562,0
+JLS.US,D,20140307,000000,13.0828,13.1144,13.056,13.1144,155147.55562908,0
+JLS.US,D,20140310,000000,13.1153,13.1153,13.0474,13.0971,144867.09647273,0
+JLS.US,D,20140311,000000,13.1346,13.1346,13.0474,13.0971,67939.244213157,0
+JLS.US,D,20140312,000000,13.1009,13.1231,13.0112,13.0695,48391.112086166,0
+JLS.US,D,20140313,000000,13.0752,13.0752,12.9308,13.0657,89758.567652343,0
+JLS.US,D,20140314,000000,13.0752,13.1231,13.0044,13.0598,161149.01928052,0
+JLS.US,D,20140317,000000,13.0455,13.1171,12.989,13.0695,65069.160760199,0
+JLS.US,D,20140318,000000,13.0752,13.0752,12.9844,13.0368,76604.889482094,0
+JLS.US,D,20140319,000000,13.0598,13.0752,12.925,12.9602,59342.581285045,0
+JLS.US,D,20140320,000000,12.925,12.925,12.8073,12.8073,182166.68430441,0
+JLS.US,D,20140321,000000,12.8188,12.9784,12.8188,12.8542,77762.956658306,0
+JLS.US,D,20140324,000000,12.8542,12.901,12.8188,12.836,64086.684996986,0
+JLS.US,D,20140325,000000,12.8436,12.8771,12.7537,12.7652,249682.6277898,0
+JLS.US,D,20140326,000000,12.8313,12.8313,12.7652,12.8254,94586.286322853,0
+JLS.US,D,20140327,000000,12.7796,12.8121,12.6991,12.7422,153090.62764823,0
+JLS.US,D,20140328,000000,12.7422,12.7939,12.7173,12.749,98213.085150884,0
+JLS.US,D,20140331,000000,12.749,12.7977,12.7232,12.7308,379044.37538246,0
+JLS.US,D,20140401,000000,12.749,12.8254,12.7173,12.8188,64051.148639592,0
+JLS.US,D,20140402,000000,12.8858,12.8858,12.749,12.7585,179801.42616383,0
+JLS.US,D,20140403,000000,12.8121,12.8254,12.7173,12.749,89004.987838218,0
+JLS.US,D,20140404,000000,12.8588,12.925,12.7977,12.8858,128365.68439867,0
+JLS.US,D,20140407,000000,12.9345,12.9518,12.8073,12.8121,61184.200747578,0
+JLS.US,D,20140408,000000,12.8024,12.9308,12.8024,12.901,159513.30165349,0
+JLS.US,D,20140409,000000,12.9345,12.9402,12.8588,12.9107,141369.90083048,0
+JLS.US,D,20140410,000000,12.9565,12.9565,12.8636,12.901,238817.90911045,0
+JLS.US,D,20140411,000000,12.9498,12.9929,12.9432,12.969,70057.838225958,0
+JLS.US,D,20140414,000000,13.0523,13.0523,12.898,12.9432,65383.762041822,0
+JLS.US,D,20140415,000000,12.9622,12.9622,12.8532,12.9299,51652.095470448,0
+JLS.US,D,20140416,000000,12.9872,12.9872,12.8934,12.9136,126751.91569825,0
+JLS.US,D,20140417,000000,12.9432,12.9432,12.7949,12.7949,424273.79684766,0
+JLS.US,D,20140421,000000,12.7949,12.8858,12.7758,12.7805,110544.20116619,0
+JLS.US,D,20140422,000000,12.7912,12.8858,12.7805,12.8744,112443.30591273,0
+JLS.US,D,20140423,000000,12.898,12.9622,12.8744,12.9345,307324.68985491,0
+JLS.US,D,20140424,000000,12.9765,13.0216,12.9088,13.0034,151843.71957853,0
+JLS.US,D,20140425,000000,13.0216,13.0695,12.9872,13.0523,76126.19384427,0
+JLS.US,D,20140428,000000,13.0838,13.1603,13.0523,13.1337,55494.2028168,0
+JLS.US,D,20140429,000000,13.1804,13.1804,13.1068,13.1337,96466.577703727,0
+JLS.US,D,20140430,000000,13.1804,13.1804,13.0838,13.1171,67593.287322069,0
+JLS.US,D,20140501,000000,13.0999,13.0999,13.0398,13.0588,74140.338578203,0
+JLS.US,D,20140502,000000,13.0954,13.0999,12.9765,13.0523,150370.0059337,0
+JLS.US,D,20140505,000000,13.035,13.035,12.9824,13.0092,56381.566564638,0
+JLS.US,D,20140506,000000,12.9986,13.0523,12.9765,13.0166,142154.83625408,0
+JLS.US,D,20140507,000000,12.9824,13.035,12.9824,13.0166,89723.03129495,0
+JLS.US,D,20140508,000000,13.035,13.1171,13.0166,13.1116,123030.00485485,0
+JLS.US,D,20140509,000000,13.0895,13.1947,13.0895,13.1756,44379.684448709,0
+JLS.US,D,20140512,000000,13.1756,13.2378,13.1421,13.2273,30615.617080887,0
+JLS.US,D,20140513,000000,13.2609,13.2876,13.1583,13.2876,51150.405719019,0
+JLS.US,D,20140514,000000,13.1976,13.2674,13.1785,13.2435,63967.53368102,0
+JLS.US,D,20140515,000000,13.1976,13.2781,13.191,13.2674,59463.822974972,0
+JLS.US,D,20140516,000000,13.2704,13.3238,13.2435,13.3183,85210.959093045,0
+JLS.US,D,20140519,000000,13.2818,13.3183,13.255,13.255,63092.712176967,0
+JLS.US,D,20140520,000000,13.2674,13.3344,13.2609,13.3238,40760.201929552,0
+JLS.US,D,20140521,000000,13.3183,13.3402,13.2915,13.3344,33356.09734806,0
+JLS.US,D,20140522,000000,13.3183,13.366,13.3019,13.3238,55214.092705584,0
+JLS.US,D,20140523,000000,13.3288,13.3774,13.3183,13.3718,65669.098087946,0
+JLS.US,D,20140527,000000,13.3402,13.4263,13.3106,13.3526,200895.38983741,0
+JLS.US,D,20140528,000000,13.3718,13.4494,13.3066,13.3402,52006.413857394,0
+JLS.US,D,20140529,000000,13.3344,13.3611,13.2609,13.3611,55694.87871737,0
+JLS.US,D,20140530,000000,13.3238,13.3288,13.2704,13.2915,55153.471860622,0
+JLS.US,D,20140602,000000,13.2876,13.3402,13.2082,13.3183,107492.25517833,0
+JLS.US,D,20140603,000000,13.3344,13.3344,13.2206,13.2243,438795.62477752,0
+JLS.US,D,20140604,000000,13.2243,13.3106,13.1976,13.2915,99329.344847812,0
+JLS.US,D,20140605,000000,13.2359,13.2952,13.1976,13.2674,47608.267036543,0
+JLS.US,D,20140606,000000,13.2704,13.3183,13.2302,13.3066,53840.717011053,0
+JLS.US,D,20140609,000000,13.2503,13.3066,13.2435,13.2674,43128.595631084,0
+JLS.US,D,20140610,000000,13.2818,13.3344,13.2674,13.3288,53455.043014641,0
+JLS.US,D,20140611,000000,13.2837,13.3928,13.2837,13.37,54222.210259535,0
+JLS.US,D,20140612,000000,13.3566,13.4186,13.3086,13.37,79008.819541018,0
+JLS.US,D,20140613,000000,13.3335,13.4358,13.3335,13.4303,57094.384086459,0
+JLS.US,D,20140616,000000,13.3593,13.4675,13.3593,13.4254,56351.256142156,0
+JLS.US,D,20140617,000000,13.4539,13.4914,13.3928,13.4484,59713.622663704,0
+JLS.US,D,20140618,000000,13.4425,13.4914,13.4186,13.4914,32008.851328082,0
+JLS.US,D,20140619,000000,13.498,13.5306,13.4675,13.5068,45562.836112492,0
+JLS.US,D,20140620,000000,13.4914,13.5211,13.475,13.498,40145.631984052,0
+JLS.US,D,20140623,000000,13.5211,13.5525,13.4597,13.5412,35194.58124965,0
+JLS.US,D,20140624,000000,13.5259,13.5525,13.4129,13.4186,63014.323153308,0
+JLS.US,D,20140625,000000,13.4425,13.5583,13.4129,13.5525,77374.147100948,0
+JLS.US,D,20140626,000000,13.5497,13.5756,13.5259,13.5525,100996.41808432,0
+JLS.US,D,20140627,000000,13.5525,13.5823,13.5259,13.5583,59013.347385671,0
+JLS.US,D,20140630,000000,13.5353,13.5927,13.5152,13.5525,40634.779491695,0
+JLS.US,D,20140701,000000,13.5823,13.6004,13.5152,13.6004,91346.206678216,0
+JLS.US,D,20140702,000000,13.6455,13.6455,13.5525,13.5861,144293.28881955,0
+JLS.US,D,20140703,000000,13.5306,13.6062,13.498,13.5756,43942.796290173,0
+JLS.US,D,20140707,000000,13.5068,13.698,13.4847,13.5861,60852.876474238,0
+JLS.US,D,20140708,000000,13.5823,13.5823,13.5259,13.5756,48743.340099149,0
+JLS.US,D,20140709,000000,13.5114,13.5976,13.5114,13.5756,34622.863970418,0
+JLS.US,D,20140710,000000,13.5716,13.5861,13.5068,13.5823,44737.1383966,0
+JLS.US,D,20140711,000000,13.5784,13.6894,13.5746,13.6607,54294.328161301,0
+JLS.US,D,20140714,000000,13.6568,13.6568,13.5746,13.5917,34712.750050881,0
+JLS.US,D,20140715,000000,13.5851,13.6339,13.5469,13.6138,51972.967873966,0
+JLS.US,D,20140716,000000,13.6043,13.6225,13.5506,13.611,58932.867988045,0
+JLS.US,D,20140717,000000,13.6138,13.6138,13.5555,13.5966,109617.12031303,0
+JLS.US,D,20140718,000000,13.6043,13.6043,13.5392,13.5995,163491.28330751,0
+JLS.US,D,20140721,000000,13.611,13.6138,13.5239,13.5851,33636.207459276,0
+JLS.US,D,20140722,000000,13.5966,13.6263,13.5469,13.611,42487.896011032,0
+JLS.US,D,20140723,000000,13.5995,13.6769,13.5995,13.6225,48372.298720488,0
+JLS.US,D,20140724,000000,13.6225,13.6225,13.5392,13.6043,43698.222536352,0
+JLS.US,D,20140725,000000,13.5995,13.6397,13.5123,13.6043,35600.11379872,0
+JLS.US,D,20140728,000000,13.5995,13.611,13.412,13.4513,72965.548410277,0
+JLS.US,D,20140729,000000,13.4569,13.4569,13.391,13.412,72917.469809097,0
+JLS.US,D,20140730,000000,13.391,13.4789,13.391,13.412,56264.505622637,0
+JLS.US,D,20140731,000000,13.3536,13.3957,13.3019,13.3621,92050.66270418,0
+JLS.US,D,20140801,000000,13.3784,13.5392,13.3288,13.4205,45283.77118826,0
+JLS.US,D,20140804,000000,13.4828,13.4828,13.3238,13.3344,70699.583032995,0
+JLS.US,D,20140805,000000,13.3238,13.3621,13.191,13.2781,77922.870266571,0
+JLS.US,D,20140806,000000,13.213,13.3488,13.213,13.3183,58118.667328958,0
+JLS.US,D,20140807,000000,13.2915,13.4205,13.2781,13.3488,38887.226857554,0
+JLS.US,D,20140808,000000,13.3066,13.4388,13.2704,13.3488,122889.94979925,0
+JLS.US,D,20140811,000000,13.3183,13.4339,13.2915,13.3238,74820.755303577,0
+JLS.US,D,20140812,000000,13.3288,13.366,13.2952,13.3019,69354.427386978,0
+JLS.US,D,20140813,000000,13.321,13.4023,13.2885,13.2885,46591.30010292,0
+JLS.US,D,20140814,000000,13.3459,13.3948,13.3037,13.3709,70018.121120638,0
+JLS.US,D,20140815,000000,13.3335,13.3948,13.3288,13.3566,110096.86113784,0
+JLS.US,D,20140818,000000,13.3384,13.3976,13.3384,13.3566,39651.2585415,0
+JLS.US,D,20140819,000000,13.3976,13.4445,13.3566,13.4023,48914.75076422,0
+JLS.US,D,20140820,000000,13.4139,13.4818,13.3948,13.4195,39046.09527884,0
+JLS.US,D,20140821,000000,13.4504,13.477,13.4112,13.4378,60374.180836419,0
+JLS.US,D,20140822,000000,13.3832,13.4139,13.3832,13.3948,73444.244048097,0
+JLS.US,D,20140825,000000,13.3948,13.4023,13.3593,13.3593,65043.031085644,0
+JLS.US,D,20140826,000000,13.321,13.3709,13.3096,13.321,77058.500632341,0
+JLS.US,D,20140827,000000,13.321,13.3976,13.3163,13.3774,97863.99269885,0
+JLS.US,D,20140828,000000,13.3096,13.3832,13.2694,13.3096,65153.820905751,0
+JLS.US,D,20140829,000000,13.3163,13.3566,13.3001,13.3288,122249.2501792,0
+JLS.US,D,20140902,000000,13.2885,13.366,13.2885,13.366,42281.99417555,0
+JLS.US,D,20140903,000000,13.3891,13.4139,13.3526,13.3832,105613.00898445,0
+JLS.US,D,20140904,000000,13.3335,13.3976,13.3335,13.3709,35785.111894558,0
+JLS.US,D,20140905,000000,13.3288,13.3832,13.3288,13.3832,58002.651573938,0
+JLS.US,D,20140908,000000,13.366,13.3774,13.3384,13.3566,42777.412805085,0
+JLS.US,D,20140909,000000,13.321,13.3593,13.321,13.3566,39372.193617269,0
+JLS.US,D,20140910,000000,13.3976,13.3976,13.3526,13.3526,31468.489658314,0
+JLS.US,D,20140911,000000,13.3193,13.4303,13.3193,13.4129,65584.437942391,0
+JLS.US,D,20140912,000000,13.4303,13.5172,13.3813,13.5172,38439.886829198,0
+JLS.US,D,20140915,000000,13.4922,13.4922,13.365,13.365,46080.203668653,0
+JLS.US,D,20140916,000000,13.3193,13.3593,13.3193,13.3508,33788.804758669,0
+JLS.US,D,20140917,000000,13.365,13.365,13.3364,13.3364,37530.574154734,0
+JLS.US,D,20140918,000000,13.3307,13.3593,13.3193,13.3593,82497.653687407,0
+JLS.US,D,20140919,000000,13.3268,13.369,13.3193,13.3508,74228.134284703,0
+JLS.US,D,20140922,000000,13.3757,13.3757,13.3193,13.3508,53354.705064356,0
+JLS.US,D,20140923,000000,13.369,13.4818,13.3268,13.3556,118249.31959854,0
+JLS.US,D,20140924,000000,13.3919,13.4082,13.3193,13.3919,69190.333030782,0
+JLS.US,D,20140925,000000,13.3268,13.3881,13.3268,13.3757,93290.254464999,0
+JLS.US,D,20140926,000000,13.3307,13.4254,13.3193,13.369,66601.404876016,0
+JLS.US,D,20140929,000000,13.3268,13.365,13.2138,13.2503,53179.113651357,0
+JLS.US,D,20140930,000000,13.2034,13.3268,13.2034,13.2925,38319.690326252,0
+JLS.US,D,20141001,000000,13.3307,13.3307,13.2302,13.2503,66796.854841677,0
+JLS.US,D,20141002,000000,13.2925,13.3019,13.191,13.2724,143265.8700161,0
+JLS.US,D,20141003,000000,13.2674,13.2925,13.2302,13.255,69248.863501781,0
+JLS.US,D,20141006,000000,13.2724,13.3307,13.2197,13.2674,58926.596866151,0
+JLS.US,D,20141007,000000,13.2724,13.3019,13.2034,13.2925,97820.0948456,0
+JLS.US,D,20141008,000000,13.2885,13.2972,13.2138,13.279,106901.72453343,0
+JLS.US,D,20141009,000000,13.2827,13.3086,13.2243,13.2925,113010.84244405,0
+JLS.US,D,20141010,000000,13.3183,13.3183,13.2332,13.2856,42620.634757764,0
+JLS.US,D,20141013,000000,13.3066,13.3066,13.2332,13.254,35985.787795129,0
+JLS.US,D,20141014,000000,13.259,13.259,13.1087,13.1544,65331.502692714,0
+JLS.US,D,20141015,000000,13.1268,13.1947,13.036,13.0704,109235.62706455,0
+JLS.US,D,20141016,000000,13.0704,13.2072,13.0704,13.2072,52867.647930678,0
+JLS.US,D,20141017,000000,13.1947,13.2654,13.1374,13.2282,150137.97442366,0
+JLS.US,D,20141020,000000,13.1421,13.167,13.0971,13.1268,71646.522438813,0
+JLS.US,D,20141021,000000,13.1211,13.2282,13.0704,13.1794,60735.815532239,0
+JLS.US,D,20141022,000000,13.1833,13.2332,13.1421,13.1901,43641.782439316,0
+JLS.US,D,20141023,000000,13.2188,13.2407,13.1421,13.1544,86846.676720097,0
+JLS.US,D,20141024,000000,13.1211,13.254,13.1153,13.254,115681.29518341,0
+JLS.US,D,20141027,000000,13.2226,13.254,13.1479,13.1603,45216.879221403,0
+JLS.US,D,20141028,000000,13.2226,13.2407,13.1544,13.2332,37047.697768987,0
+JLS.US,D,20141029,000000,13.1833,13.211,13.0971,13.1268,66049.546149446,0
+JLS.US,D,20141030,000000,13.0971,13.2188,13.0971,13.1019,57814.517917154,0
+JLS.US,D,20141031,000000,13.1317,13.2704,13.0971,13.1901,85808.80604683,0
+JLS.US,D,20141103,000000,13.2072,13.2072,13.1087,13.2015,60271.752512168,0
+JLS.US,D,20141104,000000,13.1947,13.2072,13.1479,13.2072,111699.13278146,0
+JLS.US,D,20141105,000000,13.2072,13.2818,13.1947,13.2282,92306.733514803,0
+JLS.US,D,20141106,000000,13.1479,13.2761,13.1317,13.2761,75842.948172111,0
+JLS.US,D,20141107,000000,13.2226,13.3288,13.2015,13.2015,92259.700100608,0
+JLS.US,D,20141110,000000,13.2332,13.2818,13.1479,13.1603,78505.039415626,0
+JLS.US,D,20141111,000000,13.2015,13.2654,13.1479,13.2654,64351.117303466,0
+JLS.US,D,20141112,000000,13.2455,13.2742,13.2158,13.256,21142.042274756,0
+JLS.US,D,20141113,000000,13.2263,13.2742,13.2158,13.256,26306.311153517,0
+JLS.US,D,20141114,000000,13.256,13.2742,13.1814,13.2312,71316.243352458,0
+JLS.US,D,20141117,000000,13.2369,13.2809,13.1881,13.2053,76567.262750735,0
+JLS.US,D,20141118,000000,13.2082,13.2809,13.1985,13.2455,39281.262349822,0
+JLS.US,D,20141119,000000,13.256,13.2636,13.1574,13.1881,88926.598814559,0
+JLS.US,D,20141120,000000,13.1574,13.191,13.1574,13.1881,57626.384260368,0
+JLS.US,D,20141121,000000,13.1633,13.2053,13.1518,13.191,38195.313075376,0
+JLS.US,D,20141124,000000,13.1709,13.2082,13.1518,13.1709,77736.826983752,0
+JLS.US,D,20141125,000000,13.1814,13.2158,13.1633,13.2082,49017.17908847,0
+JLS.US,D,20141126,000000,13.2082,13.2809,13.1985,13.2263,75184.480373361,0
+JLS.US,D,20141128,000000,13.2158,13.2885,13.1776,13.2206,33005.959709044,0
+JLS.US,D,20141201,000000,13.2158,13.2809,13.1814,13.2636,41883.777935354,0
+JLS.US,D,20141202,000000,13.3037,13.3566,13.2369,13.2694,115112.71346513,0
+JLS.US,D,20141203,000000,13.2636,13.2827,13.1985,13.2312,75554.476565041,0
+JLS.US,D,20141204,000000,13.2158,13.2809,13.1985,13.2263,87969.207538916,0
+JLS.US,D,20141205,000000,13.2158,13.2206,13.1518,13.1518,77985.5814855,0
+JLS.US,D,20141208,000000,13.1814,13.2312,13.0954,13.1574,119321.68144221,0
+JLS.US,D,20141209,000000,13.1116,13.1574,13.0312,13.0838,109495.8786231,0
+JLS.US,D,20141210,000000,12.9957,13.1068,12.9957,13.0445,102156.57563451,0
+JLS.US,D,20141211,000000,12.992,13.1039,12.992,13.036,124735.75000971,0
+JLS.US,D,20141212,000000,13.0226,13.0866,12.969,13.056,105660.04239865,0
+JLS.US,D,20141215,000000,12.9976,13.0455,12.969,12.9976,66049.546149446,0
+JLS.US,D,20141216,000000,12.8897,13.0283,12.8073,12.969,186303.53437973,0
+JLS.US,D,20141217,000000,12.9318,13.1106,12.9318,13.0676,98401.218807671,0
+JLS.US,D,20141218,000000,13.0676,13.1776,13.0627,13.1499,64091.910931895,0
+JLS.US,D,20141219,000000,13.1163,13.1776,12.9746,13.0935,107939.59520669,0
+JLS.US,D,20141222,000000,13.0283,13.0866,12.9814,13.0494,100031.71049981,0
+JLS.US,D,20141223,000000,13.0166,13.1337,12.9746,13.098,169508.4247637,0
+JLS.US,D,20141224,000000,12.6446,13.1039,12.6408,13.0935,42107.447949532,0
+JLS.US,D,20141226,000000,13.0494,13.1374,13.0082,13.1374,40661.95435323,0
+JLS.US,D,20141229,000000,13.1106,13.2925,13.0494,13.1374,150661.61310172,0
+JLS.US,D,20141230,000000,13.0828,13.1499,13.077,13.1374,57729.857771601,0
+JLS.US,D,20141231,000000,13.1499,13.2034,13.0455,13.1699,117545.90875957,0
+JLS.US,D,20150102,000000,13.1814,13.2243,13.1039,13.1554,37821.136135772,0
+JLS.US,D,20150105,000000,13.077,13.1374,13.0417,13.0455,79600.39537291,0
+JLS.US,D,20150106,000000,13.056,13.1039,13.0226,13.0676,92230.434865108,0
+JLS.US,D,20150107,000000,13.1776,13.1776,13.056,13.0828,131937.08831665,0
+JLS.US,D,20150108,000000,13.1106,13.191,13.0828,13.191,241252.14959186,0
+JLS.US,D,20150109,000000,13.1776,13.1861,13.1431,13.1623,215545.77576608,0
+JLS.US,D,20150112,000000,13.1861,13.2082,13.1499,13.1976,53403.828852518,0
+JLS.US,D,20150113,000000,13.1746,13.279,13.1746,13.2599,47807.897750132,0
+JLS.US,D,20150114,000000,13.2714,13.2714,13.2082,13.2599,65773.616786161,0
+JLS.US,D,20150115,000000,13.2818,13.3086,13.2082,13.2972,84109.332013868,0
+JLS.US,D,20150116,000000,13.2915,13.3317,13.279,13.3317,52029.407971002,0
+JLS.US,D,20150120,000000,13.3086,13.3374,13.2972,13.3193,53287.813097499,0
+JLS.US,D,20150121,000000,13.2818,13.3374,13.2674,13.2972,113079.82478486,0
+JLS.US,D,20150122,000000,13.3193,13.3439,13.2972,13.3193,49432.118320379,0
+JLS.US,D,20150123,000000,13.3134,13.3985,13.3134,13.3832,88970.496667807,0
+JLS.US,D,20150126,000000,13.3891,13.4283,13.3709,13.3948,116365.89265672,0
+JLS.US,D,20150127,000000,13.3832,13.4205,13.3317,13.4042,53819.813271409,0
+JLS.US,D,20150128,000000,13.4205,13.4205,13.3593,13.3774,72369.791830455,0
+JLS.US,D,20150129,000000,13.3374,13.4042,13.3374,13.3832,61506.118338078,0
+JLS.US,D,20150130,000000,13.3566,13.3985,13.3566,13.3985,77232.001671377,0
+JLS.US,D,20150202,000000,13.4042,13.4205,13.3518,13.4205,83331.712899153,0
+JLS.US,D,20150203,000000,13.5068,13.5068,13.4388,13.4847,89037.388634665,0
+JLS.US,D,20150204,000000,13.4722,13.5068,13.4455,13.4656,80797.134467461,0
+JLS.US,D,20150205,000000,13.5068,13.5068,13.4388,13.4455,88918.2373187,0
+JLS.US,D,20150206,000000,13.3948,13.4521,13.3948,13.4388,111057.38797442,0
+JLS.US,D,20150209,000000,13.4205,13.4388,13.3832,13.4042,88059.09361938,0
+JLS.US,D,20150210,000000,13.4042,13.4904,13.3709,13.3709,69248.863501781,0
+JLS.US,D,20150211,000000,13.4263,13.4789,13.341,13.3593,59244.333708724,0
+JLS.US,D,20150212,000000,13.3593,13.4195,13.3546,13.4129,69878.06606503,0
+JLS.US,D,20150213,000000,13.4129,13.4435,13.3881,13.4014,62535.627515486,0
+JLS.US,D,20150217,000000,13.3881,13.4263,13.363,13.368,79396.583911392,0
+JLS.US,D,20150218,000000,13.363,13.4378,13.3593,13.4195,84563.9883511,0
+JLS.US,D,20150219,000000,13.4102,13.4435,13.4102,13.4263,102539.11406996,0
+JLS.US,D,20150220,000000,13.4129,13.4828,13.4102,13.4789,70159.221363226,0
+JLS.US,D,20150223,000000,13.5,13.5306,13.4636,13.5,30610.391145977,0
+JLS.US,D,20150224,000000,13.5152,13.5593,13.4828,13.5211,86362.755147364,0
+JLS.US,D,20150225,000000,13.5843,13.5843,13.4961,13.4961,59396.931008115,0
+JLS.US,D,20150226,000000,13.4828,13.4961,13.4263,13.4321,105991.36667199,0
+JLS.US,D,20150227,000000,13.4195,13.4789,13.4129,13.4321,71411.355367831,0
+JLS.US,D,20150302,000000,13.4559,13.4789,13.3757,13.4102,69036.690544406,0
+JLS.US,D,20150303,000000,13.4494,13.4789,13.4014,13.4435,108856.22419003,0
+JLS.US,D,20150304,000000,13.4789,13.5259,13.4321,13.5259,50954.955753359,0
+JLS.US,D,20150305,000000,13.5259,13.565,13.5211,13.565,59473.229657812,0
+JLS.US,D,20150306,000000,13.565,13.565,13.4263,13.4321,93553.641584497,0
+JLS.US,D,20150309,000000,13.4263,13.5058,13.4263,13.4435,47644.848580918,0
+JLS.US,D,20150310,000000,13.4435,13.4886,13.4195,13.4263,48863.536602095,0
+JLS.US,D,20150311,000000,13.4876,13.4876,13.4004,13.4234,55169.149665354,0
+JLS.US,D,20150312,000000,13.3851,13.4358,13.3851,13.4004,65029.443654876,0
+JLS.US,D,20150313,000000,13.391,13.4129,13.366,13.391,74542.735566328,0
+JLS.US,D,20150316,000000,13.391,13.5287,13.391,13.4685,155310.60479829,0
+JLS.US,D,20150317,000000,13.4539,13.4539,13.3737,13.4358,71948.581476654,0
+JLS.US,D,20150318,000000,13.4072,13.5038,13.4004,13.4607,63997.844103503,0
+JLS.US,D,20150319,000000,13.4358,13.4818,13.4358,13.4607,66413.27121923,0
+JLS.US,D,20150320,000000,13.476,13.4876,13.4474,13.476,31653.487754154,0
+JLS.US,D,20150323,000000,13.476,13.5105,13.476,13.5038,56730.659016672,0
+JLS.US,D,20150324,000000,13.4941,13.5133,13.4474,13.5038,28547.192043229,0
+JLS.US,D,20150325,000000,13.476,13.5038,13.4539,13.4876,66069.404702106,0
+JLS.US,D,20150326,000000,13.4818,13.5133,13.4358,13.4818,76621.612473807,0
+JLS.US,D,20150327,000000,13.5239,13.5239,13.4539,13.498,87509.325266774,0
+JLS.US,D,20150330,000000,13.4876,13.5133,13.4293,13.4876,134728.78274596,0
+JLS.US,D,20150331,000000,13.498,13.498,13.4416,13.4685,86065.922044436,0
+JLS.US,D,20150401,000000,13.4818,13.5038,13.4416,13.5038,57416.301676957,0
+JLS.US,D,20150402,000000,13.476,13.5038,13.476,13.4876,103422.29706989,0
+JLS.US,D,20150406,000000,13.5038,13.5334,13.4607,13.4941,113284.68143336,0
+JLS.US,D,20150407,000000,13.4876,13.5038,13.4129,13.4685,230131.36010187,0
+JLS.US,D,20150408,000000,13.4685,13.4876,13.4474,13.4685,48770.514960684,0
+JLS.US,D,20150409,000000,13.4539,13.4941,13.4474,13.4818,60950.078863578,0
+JLS.US,D,20150410,000000,13.4685,13.498,13.3957,13.4129,51531.898967501,0
+JLS.US,D,20150413,000000,13.4857,13.4857,13.3891,13.3938,66744.595492569,0
+JLS.US,D,20150414,000000,13.3891,13.4857,13.3891,13.4597,48507.127841184,0
+JLS.US,D,20150415,000000,13.4799,13.4799,13.4112,13.4455,93614.262429463,0
+JLS.US,D,20150416,000000,13.4283,13.4455,13.3976,13.4455,50704.110877645,0
+JLS.US,D,20150417,000000,13.4799,13.4799,13.4157,13.453,51947.883386393,0
+JLS.US,D,20150420,000000,13.4731,13.4731,13.4205,13.4205,81512.042363247,0
+JLS.US,D,20150421,000000,13.4205,13.4597,13.4205,13.4396,152624.47425418,0
+JLS.US,D,20150422,000000,13.4205,13.4396,13.4033,13.4157,68407.487981158,0
+JLS.US,D,20150423,000000,13.4731,13.4731,13.4283,13.4396,69146.435177532,0
+JLS.US,D,20150424,000000,13.4205,13.4455,13.3891,13.4205,36838.660372557,0
+JLS.US,D,20150427,000000,13.4157,13.453,13.4157,13.4339,114902.63088173,0
+JLS.US,D,20150428,000000,13.4283,13.453,13.3976,13.4283,48677.493319274,0
+JLS.US,D,20150429,000000,13.4157,13.4157,13.3938,13.4033,82743.272628211,0
+JLS.US,D,20150430,000000,13.4033,13.4205,13.4033,13.4033,61925.238317917,0
+JLS.US,D,20150501,000000,13.4112,13.4283,13.3822,13.3976,131071.67349545,0
+JLS.US,D,20150504,000000,13.453,13.453,13.3938,13.4112,76889.180341235,0
+JLS.US,D,20150505,000000,13.4157,13.4157,13.3556,13.365,64154.622150824,0
+JLS.US,D,20150506,000000,13.365,13.3766,13.3556,13.365,53983.907627605,0
+JLS.US,D,20150507,000000,13.3556,13.4283,13.3556,13.4112,56485.04007587,0
+JLS.US,D,20150508,000000,13.3976,13.4205,13.3891,13.4033,54701.951084337,0
+JLS.US,D,20150511,000000,13.4033,13.4666,13.3766,13.3976,51434.696578162,0
+JLS.US,D,20150512,000000,13.37,13.4033,13.365,13.3891,58100.89915026,0
+JLS.US,D,20150513,000000,13.4329,13.4329,13.366,13.4129,52005.368670411,0
+JLS.US,D,20150514,000000,13.3871,13.4445,13.3803,13.4263,72363.520708563,0
+JLS.US,D,20150515,000000,13.4195,13.4569,13.3871,13.3966,82282.345169086,0
+JLS.US,D,20150518,000000,13.3966,13.4092,13.391,13.391,50849.391868164,0
+JLS.US,D,20150519,000000,13.3621,13.4129,13.3621,13.3966,35071.249185756,0
+JLS.US,D,20150520,000000,13.366,13.4329,13.366,13.3966,58679.932738367,0
+JLS.US,D,20150521,000000,13.4014,13.4263,13.391,13.3966,57133.056004797,0
+JLS.US,D,20150522,000000,13.3966,13.4329,13.3966,13.4014,44985.892898351,0
+JLS.US,D,20150526,000000,13.3966,13.4378,13.391,13.3966,76291.333387451,0
+JLS.US,D,20150527,000000,13.391,13.4263,13.391,13.4195,40882.488806463,0
+JLS.US,D,20150528,000000,13.4092,13.4195,13.3871,13.3871,48059.787812827,0
+JLS.US,D,20150529,000000,13.3621,13.4636,13.3621,13.3966,87417.348812346,0
+JLS.US,D,20150601,000000,13.4014,13.4329,13.3737,13.4329,70619.10363537,0
+JLS.US,D,20150602,000000,13.4799,13.5162,13.4129,13.4195,67815.912149264,0
+JLS.US,D,20150603,000000,13.4129,13.522,13.4129,13.5068,165581.65727179,0
+JLS.US,D,20150604,000000,13.4636,13.5068,13.4378,13.4703,99557.19560992,0
+JLS.US,D,20150605,000000,13.4378,13.4837,13.4014,13.4014,31473.715593226,0
+JLS.US,D,20150608,000000,13.3871,13.4195,13.3737,13.3737,46529.634070974,0
+JLS.US,D,20150609,000000,13.3737,13.3871,13.366,13.3803,51539.215276376,0
+JLS.US,D,20150610,000000,13.3803,13.4014,13.366,13.3871,84720.766398422,0
+JLS.US,D,20150611,000000,13.4129,13.5,13.4072,13.4303,31264.678196797,0
+JLS.US,D,20150612,000000,13.4186,13.4695,13.391,13.4539,63792.987455004,0
+JLS.US,D,20150615,000000,13.4539,13.4617,13.4539,13.4539,60562.314493204,0
+JLS.US,D,20150616,000000,13.477,13.5535,13.4695,13.5314,117550.08950748,0
+JLS.US,D,20150617,000000,13.5314,13.5372,13.4951,13.5058,110412.50760644,0
+JLS.US,D,20150618,000000,13.5058,13.5152,13.4818,13.4876,62939.069690594,0
+JLS.US,D,20150619,000000,13.4695,13.5,13.4303,13.4358,25178.554399787,0
+JLS.US,D,20150622,000000,13.4358,13.4617,13.4358,13.4425,22114.066168149,0
+JLS.US,D,20150623,000000,13.4818,13.4818,13.4425,13.4539,40106.960065713,0
+JLS.US,D,20150624,000000,13.4484,13.4617,13.4186,13.4186,38104.38180793,0
+JLS.US,D,20150625,000000,13.3832,13.4186,13.3718,13.3957,134737.14424182,0
+JLS.US,D,20150626,000000,13.4004,13.4004,13.3374,13.366,38782.70815934,0
+JLS.US,D,20150629,000000,13.3518,13.3518,13.3019,13.3086,43893.672502012,0
+JLS.US,D,20150630,000000,13.3125,13.3566,13.3125,13.3374,39055.50196168,0
+JLS.US,D,20150701,000000,13.3774,13.3774,13.3193,13.3593,43722.26183694,0
+JLS.US,D,20150702,000000,13.3566,13.366,13.3317,13.3566,79101.841182428,0
+JLS.US,D,20150706,000000,13.3718,13.4004,13.3193,13.3593,70767.520186834,0
+JLS.US,D,20150707,000000,13.477,13.477,13.3718,13.391,28740.551634925,0
+JLS.US,D,20150708,000000,13.4004,13.4129,13.3193,13.3193,120106.61686581,0
+JLS.US,D,20150709,000000,13.3957,13.4186,13.3718,13.4004,95947.119773601,0
+JLS.US,D,20150710,000000,13.391,13.4303,13.366,13.4004,38782.70815934,0
+JLS.US,D,20150713,000000,13.4293,13.4406,13.3976,13.4406,87289.836000526,0
+JLS.US,D,20150714,000000,13.412,13.4464,13.3976,13.4167,26213.289512107,0
+JLS.US,D,20150715,000000,13.4857,13.4857,13.3976,13.4293,85131.524882403,0
+JLS.US,D,20150716,000000,13.4042,13.4597,13.3546,13.4042,91858.348299465,0
+JLS.US,D,20150717,000000,13.3938,13.4042,13.3593,13.3938,31976.450531634,0
+JLS.US,D,20150720,000000,13.3976,13.4042,13.368,13.3757,13875.902374911,0
+JLS.US,D,20150721,000000,13.3546,13.3757,13.3001,13.3047,32989.236717329,0
+JLS.US,D,20150722,000000,13.2885,13.3238,13.2599,13.2724,29267.325873925,0
+JLS.US,D,20150723,000000,13.3047,13.3047,13.2599,13.2674,84927.713420886,0
+JLS.US,D,20150724,000000,13.2417,13.2674,13.211,13.2233,39247.816366393,0
+JLS.US,D,20150727,000000,13.2417,13.2417,13.1633,13.2072,63439.71425504,0
+JLS.US,D,20150728,000000,13.1633,13.1929,13.1633,13.1776,56839.358462816,0
+JLS.US,D,20150729,000000,13.2233,13.2724,13.1929,13.255,46016.447262741,0
+JLS.US,D,20150730,000000,13.255,13.2925,13.2005,13.2925,23344.251246128,0
+JLS.US,D,20150731,000000,13.2925,13.3546,13.2925,13.3546,46183.677179884,0
+JLS.US,D,20150803,000000,13.3238,13.363,13.2925,13.3047,40632.689117731,0
+JLS.US,D,20150804,000000,13.4167,13.4167,13.3344,13.3813,43989.829704368,0
+JLS.US,D,20150805,000000,13.3891,13.3891,13.3001,13.3488,33997.842155097,0
+JLS.US,D,20150806,000000,13.3288,13.3288,13.279,13.3047,45583.739852135,0
+JLS.US,D,20150807,000000,13.1929,13.2827,13.1929,13.2233,63948.720315342,0
+JLS.US,D,20150810,000000,13.2188,13.2925,13.1776,13.2493,61751.73727888,0
+JLS.US,D,20150811,000000,13.1814,13.2188,13.1374,13.2072,36167.650330022,0
+JLS.US,D,20150812,000000,13.2053,13.259,13.1851,13.254,26579.104955857,0
+JLS.US,D,20150813,000000,13.2273,13.3469,13.2053,13.3288,37176.255767789,0
+JLS.US,D,20150814,000000,13.2982,13.3335,13.2885,13.3096,37345.576058896,0
+JLS.US,D,20150817,000000,13.2818,13.3335,13.2818,13.3288,49625.477912075,0
+JLS.US,D,20150818,000000,13.366,13.4023,13.3163,13.3737,93528.557096926,0
+JLS.US,D,20150819,000000,13.3737,13.4205,13.3393,13.3919,56849.810332638,0
+JLS.US,D,20150820,000000,13.3737,13.3919,13.3469,13.3575,45752.014956258,0
+JLS.US,D,20150821,000000,13.4023,13.4023,13.3037,13.3096,53823.994019337,0
+JLS.US,D,20150824,000000,13.191,13.2771,13.1479,13.1679,76917.400389752,0
+JLS.US,D,20150825,000000,13.1851,13.2982,13.1603,13.2654,75527.301703505,0
+JLS.US,D,20150826,000000,13.3621,13.3621,13.2053,13.2818,105970.46293234,0
+JLS.US,D,20150827,000000,13.3621,13.4157,13.2473,13.2982,22209.178183523,0
+JLS.US,D,20150828,000000,13.3037,13.3536,13.2654,13.2982,27758.075871712,0
+JLS.US,D,20150831,000000,13.3335,13.3575,13.2982,13.3335,39528.971664588,0
+JLS.US,D,20150901,000000,13.2818,13.3871,13.2818,13.3218,61568.829557007,0
+JLS.US,D,20150902,000000,13.4283,13.4283,13.3335,13.3536,50295.442767629,0
+JLS.US,D,20150903,000000,13.3919,13.3919,13.2704,13.3037,103788.11251364,0
+JLS.US,D,20150904,000000,13.3037,13.3096,13.254,13.254,77890.469470128,0
+JLS.US,D,20150908,000000,13.2704,13.3393,13.254,13.259,96386.098306102,0
+JLS.US,D,20150909,000000,13.259,13.3288,13.259,13.2885,151396.37955018,0
+JLS.US,D,20150910,000000,13.2654,13.3218,13.2654,13.2885,131451.07636996,0
+JLS.US,D,20150911,000000,13.3019,13.3593,13.2846,13.3326,78777.833217965,0
+JLS.US,D,20150914,000000,13.3278,13.3326,13.3134,13.3134,29603.876082173,0
+JLS.US,D,20150915,000000,13.2302,13.3019,13.2302,13.2626,70347.355020012,0
+JLS.US,D,20150916,000000,13.2302,13.3086,13.2302,13.2694,39805.946214856,0
+JLS.US,D,20150917,000000,13.2742,13.3374,13.2197,13.3326,73248.794082435,0
+JLS.US,D,20150918,000000,13.3374,13.4014,13.2809,13.391,44660.839746904,0
+JLS.US,D,20150921,000000,13.4579,13.5029,13.366,13.4904,96678.7506611,0
+JLS.US,D,20150922,000000,13.4579,13.5029,13.3774,13.4847,92495.912358571,0
+JLS.US,D,20150923,000000,13.4847,13.4904,13.4329,13.4455,96512.565930941,0
+JLS.US,D,20150924,000000,13.4195,13.5287,13.4195,13.4646,226134.56508216,0
+JLS.US,D,20150925,000000,13.4388,13.5412,13.4195,13.4388,93835.842069675,0
+JLS.US,D,20150928,000000,13.391,13.4646,13.391,13.3966,98472.291522455,0
+JLS.US,D,20150929,000000,13.3966,13.4579,13.3326,13.3593,80957.04807573,0
+JLS.US,D,20150930,000000,13.3727,13.4646,13.3019,13.391,159734.88129369,0
+JLS.US,D,20151001,000000,13.3966,13.4329,13.3727,13.4273,58873.292330064,0
+JLS.US,D,20151002,000000,13.4092,13.4139,13.2895,13.3966,88650.669451272,0
+JLS.US,D,20151005,000000,13.3593,13.5249,13.3593,13.4513,198699.45198792,0
+JLS.US,D,20151006,000000,13.4014,13.4847,13.4014,13.4329,106882.91116775,0
+JLS.US,D,20151007,000000,13.4014,13.498,13.4014,13.4388,141500.54920325,0
+JLS.US,D,20151008,000000,13.4092,13.498,13.4092,13.4513,96009.830992529,0
+JLS.US,D,20151009,000000,13.4273,13.5287,13.4273,13.5029,62386.16577704,0
+JLS.US,D,20151012,000000,13.498,13.6818,13.498,13.5515,102090.72885464,0
+JLS.US,D,20151013,000000,13.5334,13.6235,13.5334,13.5565,50401.006652824,0
+JLS.US,D,20151014,000000,13.5392,13.6597,13.5334,13.5937,37924.609647002,0
+JLS.US,D,20151015,000000,13.5623,13.7095,13.5506,13.5937,145371.9217851,0
+JLS.US,D,20151016,000000,13.5937,13.6034,13.5506,13.5871,88154.205634756,0
+JLS.US,D,20151019,000000,13.5707,13.6034,13.5334,13.5392,129491.35077847,0
+JLS.US,D,20151020,000000,13.5392,13.5459,13.5068,13.5114,130705.8580517,0
+JLS.US,D,20151021,000000,13.5162,13.5937,13.5114,13.5278,152357.95157374,0
+JLS.US,D,20151022,000000,13.5392,13.6034,13.5278,13.5565,162504.62679636,0
+JLS.US,D,20151023,000000,13.5623,13.6034,13.5565,13.5985,235688.61928591,0
+JLS.US,D,20151026,000000,13.5707,13.6235,13.5623,13.5871,82004.325431835,0
+JLS.US,D,20151027,000000,13.5392,13.6034,13.5334,13.5459,187450.10449913,0
+JLS.US,D,20151028,000000,13.5506,13.5746,13.523,13.5278,145874.65672352,0
+JLS.US,D,20151029,000000,13.5162,13.5623,13.4539,13.4539,227039.69700868,0
+JLS.US,D,20151030,000000,13.4539,13.5985,13.4484,13.5746,233364.12343764,0
+JLS.US,D,20151102,000000,13.5707,13.6521,13.5334,13.6463,69079.543210674,0
+JLS.US,D,20151103,000000,13.745,13.745,13.5565,13.6034,128902.91050751,0
+JLS.US,D,20151104,000000,13.5746,13.6799,13.5392,13.6416,101798.07649963,0
+JLS.US,D,20151105,000000,13.6463,13.6759,13.6034,13.6703,38583.077445752,0
+JLS.US,D,20151106,000000,13.6358,13.6759,13.5871,13.5985,61205.10448722,0
+JLS.US,D,20151109,000000,13.5871,13.6521,13.5278,13.6358,76415.710638326,0
+JLS.US,D,20151110,000000,13.5506,13.7813,13.5506,13.7211,363721.93422428,0
+JLS.US,D,20151111,000000,13.7076,13.7687,13.6446,13.7269,175328.02588025,0
+JLS.US,D,20151112,000000,13.6799,13.7211,13.6578,13.6857,59709.441915776,0
+JLS.US,D,20151113,000000,13.6741,13.7269,13.6446,13.7151,39528.971664588,0
+JLS.US,D,20151116,000000,13.7151,13.7889,13.6799,13.744,53589.872135339,0
+JLS.US,D,20151117,000000,13.7392,13.744,13.6329,13.6397,70296.140857887,0
+JLS.US,D,20151118,000000,13.6397,13.7076,13.6329,13.6397,87334.779040757,0
+JLS.US,D,20151119,000000,13.6195,13.6683,13.6195,13.6683,24481.4146827,0
+JLS.US,D,20151120,000000,13.7269,13.7269,13.6446,13.6683,49624.432725093,0
+JLS.US,D,20151123,000000,13.6857,13.6857,13.6254,13.6397,88816.854181433,0
+JLS.US,D,20151124,000000,13.6128,13.6656,13.6128,13.6397,45369.476520797,0
+JLS.US,D,20151125,000000,13.6195,13.6627,13.5746,13.6128,81046.934156193,0
+JLS.US,D,20151127,000000,13.5851,13.6683,13.5851,13.5851,29944.607038353,0
+JLS.US,D,20151130,000000,13.6627,13.6627,13.5784,13.5917,69307.393972781,0
+JLS.US,D,20151201,000000,13.6072,13.6627,13.6004,13.6578,97922.523169849,0
+JLS.US,D,20151202,000000,13.7334,13.7334,13.6329,13.6511,118911.96814519,0
+JLS.US,D,20151203,000000,13.6329,13.6857,13.5966,13.6329,49953.666624468,0
+JLS.US,D,20151204,000000,13.6072,13.6578,13.5917,13.6446,70129.956127727,0
+JLS.US,D,20151207,000000,13.5917,13.6329,13.5535,13.5917,55080.308771871,0
+JLS.US,D,20151208,000000,13.5535,13.6329,13.5535,13.6004,90802.709447502,0
+JLS.US,D,20151209,000000,13.5506,13.6578,13.5422,13.6254,90308.336004949,0
+JLS.US,D,20151210,000000,13.6446,13.6627,13.5917,13.6329,148532.56721908,0
+JLS.US,D,20151211,000000,13.5422,13.5422,13.4195,13.4847,129839.3980435,0
+JLS.US,D,20151214,000000,13.4195,13.5535,13.4195,13.4455,186903.47170748,0
+JLS.US,D,20151215,000000,13.4455,13.6397,13.4455,13.5784,85837.026095348,0
+JLS.US,D,20151216,000000,13.6329,13.744,13.6004,13.7151,252566.29867353,0
+JLS.US,D,20151217,000000,13.744,13.7813,13.6004,13.7775,100901.30606895,0
+JLS.US,D,20151218,000000,13.7544,13.8807,13.6857,13.8118,104200.96137158,0
+JLS.US,D,20151221,000000,13.744,13.8693,13.744,13.8167,52763.129232464,0
+JLS.US,D,20151222,000000,13.8225,13.8549,13.7889,13.8118,86162.079246793,0
+JLS.US,D,20151223,000000,13.8626,13.8856,13.8225,13.8386,87164.413562668,0
+JLS.US,D,20151224,000000,13.8319,13.8386,13.7735,13.8118,52496.606552017,0
+JLS.US,D,20151228,000000,13.7544,13.8807,13.7151,13.8167,69318.891029584,0
+JLS.US,D,20151229,000000,13.7603,13.8912,13.7603,13.8731,61918.967196023,0
+JLS.US,D,20151230,000000,13.8445,13.8445,13.7544,13.7687,139306.70172774,0
+JLS.US,D,20151231,000000,13.8044,13.8445,13.7269,13.7334,118549.28826242,0
+JLS.US,D,20160104,000000,13.6578,13.7544,13.6578,13.744,154748.29420189,0
+JLS.US,D,20160105,000000,13.8044,13.8167,13.7908,13.8167,99354.429335382,0
+JLS.US,D,20160106,000000,13.6857,13.8912,13.6857,13.8445,183289.21512323,0
+JLS.US,D,20160107,000000,13.6627,13.8243,13.6627,13.7889,104149.74720945,0
+JLS.US,D,20160108,000000,13.7735,13.8225,13.7076,13.7603,67954.922017888,0
+JLS.US,D,20160111,000000,13.7151,13.7775,13.6933,13.7269,94552.840339426,0
+JLS.US,D,20160112,000000,13.8118,13.8118,13.6933,13.7269,118585.86980679,0
+JLS.US,D,20160113,000000,13.743,13.7534,13.6607,13.6818,176797.55877715,0
+JLS.US,D,20160114,000000,13.6426,13.7382,13.6235,13.7181,64820.406258448,0
+JLS.US,D,20160115,000000,13.3966,13.6799,13.3966,13.6368,65614.748364875,0
+JLS.US,D,20160119,000000,13.7249,13.7249,13.5707,13.6665,89150.268828738,0
+JLS.US,D,20160120,000000,13.5632,13.6769,13.5058,13.5823,98569.493911795,0
+JLS.US,D,20160121,000000,13.5392,13.8014,13.5392,13.787,56849.810332638,0
+JLS.US,D,20160122,000000,13.7593,13.896,13.7534,13.8788,59101.14309217,0
+JLS.US,D,20160125,000000,13.896,13.896,13.7716,13.8319,62712.26411547,0
+JLS.US,D,20160126,000000,13.8215,13.8856,13.7593,13.7765,39226.91262675,0
+JLS.US,D,20160127,000000,13.7661,13.8014,13.7478,13.7813,37056.059264841,0
+JLS.US,D,20160128,000000,13.8483,13.9813,13.6607,13.7114,210743.14158314,0
+JLS.US,D,20160129,000000,13.7114,13.8435,13.6769,13.8319,103220.57598233,0
+JLS.US,D,20160201,000000,13.8215,13.8215,13.7114,13.8014,125310.60284988,0
+JLS.US,D,20160202,000000,13.7038,13.8788,13.7038,13.8684,114945.48354799,0
+JLS.US,D,20160203,000000,13.9162,13.9888,13.8788,13.9813,122059.02614843,0
+JLS.US,D,20160204,000000,13.918,14.0117,13.918,14.0052,152808.42716304,0
+JLS.US,D,20160205,000000,14.0165,14.0165,13.918,13.918,149079.20001077,0
+JLS.US,D,20160208,000000,13.8999,13.918,13.7593,13.8215,52933.494710553,0
+JLS.US,D,20160209,000000,13.6904,13.808,13.6904,13.7249,25575.725453001,0
+JLS.US,D,20160210,000000,13.8196,13.8196,13.7353,13.7573,44551.095113778,0
+JLS.US,D,20160211,000000,13.6004,13.7286,13.6004,13.6874,61509.253899024,0
+JLS.US,D,20160212,000000,13.7353,13.7363,13.4971,13.5603,90684.603318519,0
+JLS.US,D,20160216,000000,13.6951,13.6951,13.4263,13.4895,65044.076272626,0
+JLS.US,D,20160217,000000,13.4837,13.5603,13.4072,13.5422,80764.733671016,0
+JLS.US,D,20160218,000000,13.5133,13.6004,13.4597,13.5851,48337.807550077,0
+JLS.US,D,20160219,000000,13.5191,13.6799,13.5133,13.5917,51586.248690574,0
+JLS.US,D,20160222,000000,13.6072,13.723,13.6004,13.6703,46415.708689918,0
+JLS.US,D,20160223,000000,13.6128,13.6637,13.6128,13.6597,52580.22151059,0
+JLS.US,D,20160224,000000,13.5917,13.6656,13.5784,13.6128,15839.808714355,0
+JLS.US,D,20160225,000000,13.6339,13.7515,13.6072,13.7469,50640.354471736,0
+JLS.US,D,20160226,000000,13.7573,13.7706,13.6455,13.7286,42826.536593245,0
+JLS.US,D,20160229,000000,13.7019,13.7411,13.6455,13.723,24789.74484243,0
+JLS.US,D,20160301,000000,13.7286,13.7632,13.7019,13.7469,58528.380625957,0
+JLS.US,D,20160302,000000,13.7918,13.7918,13.723,13.7573,47235.135283918,0
+JLS.US,D,20160303,000000,13.7745,13.7918,13.7573,13.7918,33555.728061651,0
+JLS.US,D,20160304,000000,13.7573,13.8062,13.7573,13.7918,35566.66781529,0
+JLS.US,D,20160307,000000,13.8062,13.8137,13.7918,13.8137,31507.161576653,0
+JLS.US,D,20160308,000000,13.8196,13.8483,13.7918,13.8377,53051.600839535,0
+JLS.US,D,20160309,000000,13.8196,13.8425,13.8137,13.8196,25583.041761876,0
+JLS.US,D,20160310,000000,13.83,13.83,13.7706,13.7706,9996.1682972008,0
+JLS.US,D,20160311,000000,13.8454,13.8454,13.7269,13.8225,45271.228944475,0
+JLS.US,D,20160314,000000,13.7735,13.8177,13.7687,13.8118,35507.092157308,0
+JLS.US,D,20160315,000000,13.7603,13.8569,13.7603,13.8569,85722.055527314,0
+JLS.US,D,20160316,000000,13.8454,13.9171,13.8044,13.8989,81366.761372729,0
+JLS.US,D,20160317,000000,13.8989,13.9047,13.876,13.876,57850.054274547,0
+JLS.US,D,20160318,000000,13.876,13.9219,13.7735,13.9219,51497.407797091,0
+JLS.US,D,20160321,000000,13.8941,13.9219,13.8348,13.8348,46840.054604668,0
+JLS.US,D,20160322,000000,13.7899,13.9047,13.7899,13.8827,53720.520508105,0
+JLS.US,D,20160323,000000,13.8827,13.8989,13.8569,13.8886,45698.71042017,0
+JLS.US,D,20160324,000000,13.8348,13.8886,13.8044,13.8044,43481.86883105,0
+JLS.US,D,20160328,000000,13.8118,13.8569,13.8044,13.8167,44368.187391904,0
+JLS.US,D,20160329,000000,13.8454,13.8684,13.7735,13.7735,214421.1545733,0
+JLS.US,D,20160330,000000,13.8225,13.8569,13.7735,13.7735,180060.6325354,0
+JLS.US,D,20160331,000000,13.7775,13.8406,13.7775,13.8225,51121.14048352,0
+JLS.US,D,20160401,000000,13.7735,14.0195,13.7735,14.0195,108549.98440425,0
+JLS.US,D,20160404,000000,14.0195,14.0264,13.8886,14.0155,42071.91159214,0
+JLS.US,D,20160405,000000,13.9793,14.0185,13.9371,14.0042,15396.649433926,0
+JLS.US,D,20160406,000000,13.9871,14.1994,13.9573,14.1535,38830.786760519,0
+JLS.US,D,20160407,000000,14.0617,14.1257,13.8167,13.8645,78651.365593126,0
+JLS.US,D,20160408,000000,13.8645,13.9505,13.8519,13.9219,58262.903132493,0
+JLS.US,D,20160411,000000,14.0155,14.0155,13.9297,13.9871,16890.221631405,0
+JLS.US,D,20160412,000000,13.9371,14.01,13.9371,13.965,39073.270140376,0
+JLS.US,D,20160413,000000,14.0656,14.0656,14.0082,14.0607,14195.729591443,0
+JLS.US,D,20160414,000000,14.0656,14.1019,13.9199,13.9698,49757.171471827,0
+JLS.US,D,20160415,000000,13.9199,14.0289,13.9162,13.9342,63126.158160396,0
+JLS.US,D,20160418,000000,13.9543,14.051,13.9543,14.0023,28474.02895448,0
+JLS.US,D,20160419,000000,13.9698,14.1392,13.9698,14.0244,44704.737600154,0
+JLS.US,D,20160420,000000,14.0244,14.0951,14.0244,14.0951,30304.151360209,0
+JLS.US,D,20160421,000000,14.165,14.2089,14.0941,14.2042,54701.951084337,0
+JLS.US,D,20160422,000000,14.1859,14.2922,14.1621,14.2042,21660.455017898,0
+JLS.US,D,20160425,000000,14.165,14.2232,14.1583,14.2042,44869.877143332,0
+JLS.US,D,20160426,000000,14.2424,14.2769,14.1583,14.165,121680.6684609,0
+JLS.US,D,20160427,000000,14.1859,14.233,14.0347,14.1716,86745.293582829,0
+JLS.US,D,20160428,000000,14.1084,14.1994,14.1084,14.165,58347.563278046,0
+JLS.US,D,20160429,000000,14.1084,14.165,14.1084,14.165,53625.408492731,0
+JLS.US,D,20160502,000000,14.228,14.2769,14.1449,14.2644,58011.013069797,0
+JLS.US,D,20160503,000000,14.3133,14.3208,14.2166,14.2357,59671.815184419,0
+JLS.US,D,20160504,000000,14.1794,14.2865,14.165,14.1794,48370.208346523,0
+JLS.US,D,20160505,000000,14.2042,14.2644,14.1257,14.1257,60144.239700348,0
+JLS.US,D,20160506,000000,14.0759,14.2922,14.0759,14.2702,31072.363792083,0
+JLS.US,D,20160509,000000,14.2443,14.2865,14.228,14.2357,44331.60584753,0
+JLS.US,D,20160510,000000,14.1994,14.2865,14.1994,14.2357,36459.25749804,0
+JLS.US,D,20160511,000000,14.2644,14.3324,14.1363,14.2271,52754.767736607,0
+JLS.US,D,20160512,000000,14.2089,14.3181,14.1918,14.3046,26727.521507321,0
+JLS.US,D,20160513,000000,14.2692,14.3324,14.2491,14.3324,17571.683543761,0
+JLS.US,D,20160516,000000,14.3324,14.3324,14.2396,14.2951,73504.864893061,0
+JLS.US,D,20160517,000000,14.2751,14.3324,14.2491,14.3257,53177.023277392,0
+JLS.US,D,20160518,000000,14.2692,14.3113,14.2271,14.233,48787.237952399,0
+JLS.US,D,20160519,000000,14.2079,14.2491,14.0205,14.0529,142093.17022213,0
+JLS.US,D,20160520,000000,14.0729,14.2396,14.0567,14.0684,83867.893820993,0
+JLS.US,D,20160523,000000,14.0636,14.1831,14.052,14.1429,41540.956605211,0
+JLS.US,D,20160524,000000,14.1037,14.1794,14.0205,14.0205,96071.497024478,0
+JLS.US,D,20160525,000000,14.0387,14.1113,13.9925,14.0989,147394.35859556,0
+JLS.US,D,20160526,000000,14.0855,14.2491,14.0855,14.2396,106285.06421396,0
+JLS.US,D,20160527,000000,14.2396,14.299,14.2147,14.233,48059.787812827,0
+JLS.US,D,20160531,000000,14.2692,14.2692,14.1496,14.2434,26688.849588983,0
+JLS.US,D,20160601,000000,14.2692,14.2865,14.1496,14.2396,117657.74376664,0
+JLS.US,D,20160602,000000,14.2893,14.3476,14.2396,14.3476,53621.227744803,0
+JLS.US,D,20160603,000000,14.341,14.4559,14.299,14.4559,35549.944823577,0
+JLS.US,D,20160606,000000,14.4109,14.4167,14.3257,14.384,56298.99679305,0
+JLS.US,D,20160607,000000,14.3372,14.4109,14.2816,14.2845,57704.773284029,0
+JLS.US,D,20160608,000000,14.299,14.4021,14.299,14.3782,35918.895828273,0
+JLS.US,D,20160609,000000,14.3897,14.3897,14.2434,14.2491,122108.14993661,0
+JLS.US,D,20160610,000000,14.2434,14.3324,14.1908,14.2779,126410.13955508,0
+JLS.US,D,20160613,000000,14.2816,14.3008,14.0529,14.1122,91865.66460834,0
+JLS.US,D,20160614,000000,14.0931,14.1984,14.0636,14.0692,117457.06786608,0
+JLS.US,D,20160615,000000,14.1706,14.2357,14.1141,14.1506,120703.41863261,0
+JLS.US,D,20160616,000000,14.1439,14.2079,14.1239,14.1918,52802.846337785,0
+JLS.US,D,20160617,000000,14.2232,14.2424,14.1294,14.2232,52909.455409963,0
+JLS.US,D,20160620,000000,14.2865,14.2865,14.1239,14.2232,52534.233283376,0
+JLS.US,D,20160621,000000,14.1918,14.3363,14.1859,14.2606,44713.099096009,0
+JLS.US,D,20160622,000000,14.2424,14.3363,14.2032,14.3008,46198.309797635,0
+JLS.US,D,20160623,000000,14.3438,14.3505,14.2865,14.3133,54901.581797925,0
+JLS.US,D,20160624,000000,14.1239,14.3629,14.1239,14.3133,65702.544071376,0
+JLS.US,D,20160627,000000,14.339,14.3859,14.2769,14.339,93824.345012872,0
+JLS.US,D,20160628,000000,14.3937,14.427,14.339,14.4128,47173.469251971,0
+JLS.US,D,20160629,000000,14.4184,14.427,14.3133,14.3993,49160.369705024,0
+JLS.US,D,20160630,000000,14.4128,14.4348,14.3208,14.4348,35987.878169094,0
+JLS.US,D,20160701,000000,14.4348,14.4348,14.339,14.4348,43210.120215692,0
+JLS.US,D,20160705,000000,14.427,14.5218,14.3677,14.5218,83860.577512118,0
+JLS.US,D,20160706,000000,14.5094,14.5821,14.4539,14.5745,48330.491241202,0
+JLS.US,D,20160707,000000,14.5544,14.5877,14.5333,14.5877,36019.233778558,0
+JLS.US,D,20160708,000000,14.5534,14.5877,14.5333,14.585,27639.96974273,0
+JLS.US,D,20160711,000000,14.5448,14.5877,14.5381,14.562,40296.13890948,0
+JLS.US,D,20160712,000000,14.5294,14.6539,14.5294,14.5381,55146.155551746,0
+JLS.US,D,20160713,000000,14.5696,14.6032,14.5247,14.5304,28865.974072783,0
+JLS.US,D,20160714,000000,14.5056,14.5755,14.5056,14.5304,88740.555531735,0
+JLS.US,D,20160715,000000,14.5343,14.6147,14.5343,14.562,46019.582823687,0
+JLS.US,D,20160718,000000,14.6078,14.6147,14.5409,14.5514,50158.523272968,0
+JLS.US,D,20160719,000000,14.562,14.6788,14.5457,14.673,43387.802002656,0
+JLS.US,D,20160720,000000,14.6279,14.7515,14.6279,14.7362,34034.423699473,0
+JLS.US,D,20160721,000000,14.7515,14.7515,14.6788,14.6788,61686.935685988,0
+JLS.US,D,20160722,000000,14.6348,14.7515,14.6348,14.7515,57737.174080476,0
+JLS.US,D,20160725,000000,14.7437,14.8069,14.7084,14.7294,35365.991914719,0
+JLS.US,D,20160726,000000,14.7362,14.85,14.7294,14.8337,31143.436506869,0
+JLS.US,D,20160727,000000,14.8337,14.9054,14.8022,14.8213,43587.432716245,0
+JLS.US,D,20160728,000000,14.8796,14.8796,14.7236,14.7868,72109.540271903,0
+JLS.US,D,20160729,000000,14.7791,14.8711,14.7791,14.8615,17212.139221905,0
+JLS.US,D,20160801,000000,14.8796,14.8873,14.8155,14.8873,46586.074168008,0
+JLS.US,D,20160802,000000,14.9063,14.9063,14.8155,14.8223,39242.590431483,0
+JLS.US,D,20160803,000000,14.828,14.9063,14.8155,14.8635,25033.27340927,0
+JLS.US,D,20160804,000000,14.8414,14.8998,14.8414,14.8998,10825.001574038,0
+JLS.US,D,20160805,000000,14.8757,14.9131,14.8537,14.8998,23278.404466254,0
+JLS.US,D,20160808,000000,14.9131,14.9131,14.8537,14.8948,17136.885759191,0
+JLS.US,D,20160809,000000,14.85,14.9131,14.85,14.9063,31187.334360118,0
+JLS.US,D,20160810,000000,14.8796,15.0003,14.8796,15.0003,37191.933572521,0
+JLS.US,D,20160811,000000,14.9831,15.0223,14.9448,14.9887,47456.714924131,0
+JLS.US,D,20160812,000000,14.9438,15.2356,14.9093,15.0664,41730.13544898,0
+JLS.US,D,20160815,000000,15.0223,15.1265,15.0223,15.0355,21971.920738577,0
+JLS.US,D,20160816,000000,15.0145,15.0939,14.9944,15.0682,36241.858605755,0
+JLS.US,D,20160817,000000,15.0355,15.0909,14.9887,15.0252,26743.199312053,0
+JLS.US,D,20160818,000000,15.0664,15.1265,15.0355,15.0565,41014.182366213,0
+JLS.US,D,20160819,000000,15.0145,15.1341,15.0106,15.1341,58390.415944314,0
+JLS.US,D,20160822,000000,15.0717,15.1419,15.0472,15.1111,63156.468582879,0
+JLS.US,D,20160823,000000,15.1419,15.2155,15.0289,15.0767,46217.123163312,0
+JLS.US,D,20160824,000000,15.0664,15.1199,15.0664,15.0664,70131.001314708,0
+JLS.US,D,20160825,000000,15.0355,15.139,15.0089,15.0405,49560.676319183,0
+JLS.US,D,20160826,000000,15.0089,15.0767,14.9887,15.0664,34493.260784632,0
+JLS.US,D,20160829,000000,15.0767,15.1419,15.0547,15.1046,28169.879542676,0
+JLS.US,D,20160830,000000,15.1111,15.2844,15.0836,15.2844,35132.915217703,0
+JLS.US,D,20160831,000000,15.2605,15.3178,15.2422,15.2997,23987.041240146,0
+JLS.US,D,20160901,000000,15.2844,15.2997,15.2356,15.2997,42321.711280871,0
+JLS.US,D,20160902,000000,15.3676,15.6832,15.314,15.4395,60001.049083793,0
+JLS.US,D,20160906,000000,15.4048,15.4757,15.271,15.3284,42879.841129334,0
+JLS.US,D,20160907,000000,15.3953,15.4576,15.1983,15.2356,81809.920653157,0
+JLS.US,D,20160908,000000,15.3197,15.3465,15.1802,15.1802,66298.300651195,0
+JLS.US,D,20160909,000000,15.1046,15.2527,14.9505,14.9831,80604.820062748,0
+JLS.US,D,20160912,000000,14.9227,15.1341,14.9227,15.0767,58151.068125403,0
+JLS.US,D,20160913,000000,14.9964,15.1291,14.9964,15.0242,52218.586814768,0
+JLS.US,D,20160914,000000,14.9562,15.4422,14.9562,15.2805,203919.11577675,0
+JLS.US,D,20160915,000000,15.4404,15.4404,15.2508,15.3026,58061.18204494,0
+JLS.US,D,20160916,000000,15.3016,15.3839,15.2633,15.3026,49685.053570059,0
+JLS.US,D,20160919,000000,15.2508,15.2958,15.0306,15.1248,85816.122355705,0
+JLS.US,D,20160920,000000,15.1228,15.2452,15.1075,15.1503,36723.689804522,0
+JLS.US,D,20160921,000000,15.1228,15.2661,15.1036,15.1561,43087.83333878,0
+JLS.US,D,20160922,000000,15.1829,15.316,15.1503,15.1694,95202.946642317,0
+JLS.US,D,20160923,000000,15.1291,15.2337,15.1228,15.1503,34555.97200356,0
+JLS.US,D,20160926,000000,15.1503,15.2077,15.1238,15.1783,47945.862431775,0
+JLS.US,D,20160927,000000,15.1381,15.2394,15.1228,15.1896,97131.316624369,0
+JLS.US,D,20160928,000000,15.1829,15.27,15.1829,15.2115,31986.902401457,0
+JLS.US,D,20160929,000000,15.2394,15.3169,15.202,15.2394,63013.277966325,0
+JLS.US,D,20160930,000000,15.202,15.3236,15.1829,15.3236,43516.360001458,0
+JLS.US,D,20161003,000000,15.3026,15.3216,15.1829,15.2739,88091.494415826,0
+JLS.US,D,20161004,000000,15.2872,15.2872,15.1503,15.2115,60534.094444685,0
+JLS.US,D,20161005,000000,15.1896,15.2394,15.1896,15.1896,23597.186495808,0
+JLS.US,D,20161006,000000,15.1561,15.3446,15.1561,15.3446,22611.575171648,0
+JLS.US,D,20161007,000000,15.2805,15.3169,15.2317,15.2452,60539.320379596,0
+JLS.US,D,20161010,000000,15.2317,15.3715,15.2115,15.2805,78518.626846393,0
+JLS.US,D,20161011,000000,15.2508,15.2508,15.1783,15.2077,33383.272209598,0
+JLS.US,D,20161012,000000,15.2517,15.3618,15.2517,15.2834,77698.155065413,0
+JLS.US,D,20161013,000000,15.2517,15.2517,15.1571,15.1858,63636.209407681,0
+JLS.US,D,20161014,000000,15.1905,15.2105,15.0882,15.1371,83166.573355977,0
+JLS.US,D,20161017,000000,15.1169,15.1282,15.0969,15.1169,75786.508075075,0
+JLS.US,D,20161018,000000,15.1046,15.1658,15.0615,15.1658,45468.769284099,0
+JLS.US,D,20161019,000000,15.1399,15.4002,15.1036,15.3618,52777.761850214,0
+JLS.US,D,20161020,000000,15.3542,15.5445,15.2767,15.2767,79829.291322,0
+JLS.US,D,20161021,000000,15.3216,15.3542,15.2413,15.3418,26109.816000875,0
+JLS.US,D,20161024,000000,15.271,15.3131,15.1905,15.2086,55284.120233388,0
+JLS.US,D,20161025,000000,15.1858,15.3062,15.1571,15.2269,118691.43369199,0
+JLS.US,D,20161026,000000,15.1905,15.3216,15.1905,15.3216,28409.227361586,0
+JLS.US,D,20161027,000000,15.3216,15.3216,15.1963,15.2347,21151.448957597,0
+JLS.US,D,20161028,000000,15.1571,15.3178,15.1571,15.2595,41716.54801821,0
+JLS.US,D,20161031,000000,15.27,15.2997,15.1571,15.2086,55713.69208305,0
+JLS.US,D,20161101,000000,15.2145,15.2413,15.1046,15.1399,55288.300981318,0
+JLS.US,D,20161102,000000,15.1858,15.267,15.1838,15.2413,55440.89828071,0
+JLS.US,D,20161103,000000,15.2269,15.2767,15.1973,15.2413,10817.685265163,0
+JLS.US,D,20161104,000000,15.2269,15.271,15.1993,15.248,20674.843693739,0
+JLS.US,D,20161107,000000,15.267,15.3178,15.2517,15.3131,47212.141170312,0
+JLS.US,D,20161108,000000,15.267,15.3178,15.2298,15.3178,11117.653929039,0
+JLS.US,D,20161109,000000,15.2212,15.2517,15.0691,15.0882,113876.25726524,0
+JLS.US,D,20161110,000000,15.1351,15.1351,14.6204,14.8606,187045.61713705,0
+JLS.US,D,20161111,000000,14.7255,14.9542,14.7255,14.8472,195481.32126992,0
+JLS.US,D,20161114,000000,14.9112,14.9821,14.7935,14.9045,98207.859215974,0
+JLS.US,D,20161115,000000,14.96,15.2911,14.936,15.2795,134128.84541822,0
+JLS.US,D,20161116,000000,15.3236,15.3236,15.1428,15.2105,62142.6372102,0
+JLS.US,D,20161117,000000,15.2795,15.2795,15.1503,15.1925,51905.030720125,0
+JLS.US,D,20161118,000000,15.1684,15.271,15.1503,15.2508,29041.565485783,0
+JLS.US,D,20161121,000000,15.2452,15.3925,15.2452,15.316,27613.840068176,0
+JLS.US,D,20161122,000000,15.4489,15.4489,15.2105,15.3369,43826.780535154,0
+JLS.US,D,20161123,000000,15.3016,15.3647,15.2508,15.3513,36307.70538563,0
+JLS.US,D,20161125,000000,15.3274,15.491,15.3274,15.4806,33620.529654543,0
+JLS.US,D,20161128,000000,15.4842,15.4842,15.4268,15.4595,21932.203633256,0
+JLS.US,D,20161129,000000,15.3647,15.3849,15.3197,15.3849,39482.983437375,0
+JLS.US,D,20161130,000000,15.4203,15.4546,15.3389,15.4029,29380.206067997,0
+JLS.US,D,20161201,000000,15.269,15.3686,15.2307,15.3092,74906.460636113,0
+JLS.US,D,20161202,000000,15.3791,15.4203,15.3304,15.3304,50597.501805467,0
+JLS.US,D,20161205,000000,15.3791,15.4203,15.2105,15.2452,46276.698821296,0
+JLS.US,D,20161206,000000,15.3092,15.3743,15.2307,15.2385,20483.574476009,0
+JLS.US,D,20161207,000000,15.2307,15.4622,15.206,15.4288,40007.667302411,0
+JLS.US,D,20161208,000000,15.4203,15.4432,15.3647,15.3849,55378.187061781,0
+JLS.US,D,20161209,000000,15.3791,15.3791,15.268,15.2862,27159.183730946,0
+JLS.US,D,20161212,000000,15.2729,15.3446,15.2221,15.3446,27122.60218657,0
+JLS.US,D,20161213,000000,15.3216,15.3877,15.2337,15.2337,109694.46414971,0
+JLS.US,D,20161214,000000,15.2337,15.3255,15.1773,15.271,52104.661433714,0
+JLS.US,D,20161215,000000,15.2337,15.3216,15.2195,15.271,23837.579501699,0
+JLS.US,D,20161216,000000,15.2403,15.4518,15.2403,15.4449,68318.647087676,0
+JLS.US,D,20161219,000000,15.4259,15.5398,15.4259,15.5083,18075.463669153,0
+JLS.US,D,20161220,000000,15.4949,15.5523,15.4002,15.5024,36456.121937093,0
+JLS.US,D,20161221,000000,15.5083,15.5523,15.4144,15.5169,43032.438428727,0
+JLS.US,D,20161222,000000,15.5772,15.6479,15.4891,15.6479,38605.026372377,0
+JLS.US,D,20161223,000000,15.6288,15.6412,15.5226,15.6039,27397.486362873,0
+JLS.US,D,20161227,000000,15.6039,15.6039,15.4833,15.5101,26296.904470679,0
+JLS.US,D,20161228,000000,15.5101,15.6479,15.4968,15.5714,46011.221327829,0
+JLS.US,D,20161229,000000,15.5101,15.6795,15.5101,15.6661,47222.593040134,0
+JLS.US,D,20161230,000000,15.7141,15.7141,15.5714,15.6594,89591.337735199,0
+JLS.US,D,20170103,000000,15.6288,15.6709,15.5455,15.5837,63537.961831361,0
+JLS.US,D,20170104,000000,15.5915,15.7388,15.5915,15.7388,88082.087732988,0
+JLS.US,D,20170105,000000,15.6479,15.7205,15.5837,15.5837,42048.917478532,0
+JLS.US,D,20170106,000000,15.5837,15.6479,15.4833,15.5837,18754.835207546,0
+JLS.US,D,20170109,000000,15.6155,15.6155,15.5101,15.5646,84235.799638709,0
+JLS.US,D,20170110,000000,15.5646,15.6097,15.5159,15.6039,86939.698361509,0
+JLS.US,D,20170111,000000,15.6689,15.6689,15.5445,15.558,39762.048361607,0
+JLS.US,D,20170112,000000,15.6057,15.6057,15.558,15.579,87000.319206471,0
+JLS.US,D,20170113,000000,15.5743,15.6174,15.558,15.5857,63940.358819485,0
+JLS.US,D,20170117,000000,15.5743,15.6557,15.5675,15.5675,44413.130432136,0
+JLS.US,D,20170118,000000,15.6622,15.6622,15.5445,15.601,41712.367270282,0
+JLS.US,D,20170119,000000,15.6174,15.6384,15.558,15.6125,90820.477626197,0
+JLS.US,D,20170120,000000,15.5857,15.6174,15.5369,15.5743,59674.950745366,0
+JLS.US,D,20170123,000000,15.6125,15.644,15.558,15.601,41497.058751961,0
+JLS.US,D,20170124,000000,15.6057,15.7082,15.6039,15.7082,95292.832722782,0
+JLS.US,D,20170125,000000,15.6689,15.7954,15.6384,15.7352,96969.312642137,0
+JLS.US,D,20170126,000000,15.7561,15.8008,15.689,15.7797,67487.723436873,0
+JLS.US,D,20170127,000000,15.8077,15.8077,15.7023,15.7224,65821.69538734,0
+JLS.US,D,20170130,000000,15.7224,15.8008,15.715,15.8008,84816.923600779,0
+JLS.US,D,20170131,000000,15.7023,15.8852,15.7023,15.871,109811.52509171,0
+JLS.US,D,20170201,000000,15.8793,15.9407,15.8374,15.9407,42774.277244139,0
+JLS.US,D,20170202,000000,16.0135,16.0259,15.8575,15.8852,69171.519665103,0
+JLS.US,D,20170203,000000,15.9139,16.0135,15.891,15.9857,38041.670589003,0
+JLS.US,D,20170206,000000,15.9809,15.9913,15.9274,15.9913,33884.961961025,0
+JLS.US,D,20170207,000000,16,16,15.8209,15.8374,70829.186218779,0
+JLS.US,D,20170208,000000,15.845,15.9598,15.8328,15.9531,67519.079046337,0
+JLS.US,D,20170209,000000,15.9139,15.9598,15.8575,15.8852,44295.024303155,0
+JLS.US,D,20170210,000000,15.9695,15.9695,15.871,15.8793,45405.012878188,0
+JLS.US,D,20170213,000000,15.9837,15.9837,15.8391,15.8391,49085.116242309,0
+JLS.US,D,20170214,000000,15.8812,15.9551,15.8337,15.8593,52170.508213589,0
+JLS.US,D,20170215,000000,15.9377,15.9503,15.8937,15.8937,41004.775683372,0
+JLS.US,D,20170216,000000,15.8937,15.9503,15.867,15.9503,49471.8354257,0
+JLS.US,D,20170217,000000,15.9876,16.0592,15.9455,16.0592,42941.507161281,0
+JLS.US,D,20170221,000000,16.088,16.1245,15.9779,16.1206,70045.295982173,0
+JLS.US,D,20170222,000000,15.9837,16.1072,15.9837,16.088,52586.492632483,0
+JLS.US,D,20170223,000000,16.1034,16.1138,16.0305,16.1138,55925.865040425,0
+JLS.US,D,20170224,000000,16.1072,16.1464,16.088,16.1138,70491.590823547,0
+JLS.US,D,20170227,000000,16.1359,16.153,16.0842,16.1301,33465.841981187,0
+JLS.US,D,20170228,000000,16.153,16.153,16.0966,16.1206,40423.651721303,0
+JLS.US,D,20170301,000000,16.1206,16.1808,16.088,16.1206,47126.435837776,0
+JLS.US,D,20170302,000000,16.1808,16.1808,16.0439,16.0966,46580.848233097,0
+JLS.US,D,20170303,000000,16.0966,16.1206,16.0592,16.0592,25570.49951809,0
+JLS.US,D,20170306,000000,16.088,16.1245,16.0527,16.1245,18491.448088046,0
+JLS.US,D,20170307,000000,16.1245,16.1245,16.0517,16.0747,26744.244499035,0
+JLS.US,D,20170308,000000,16.0592,16.0602,15.9779,16.0383,78336.764311501,0
+JLS.US,D,20170309,000000,16.0037,16.0106,15.9101,15.9551,31554.194990851,0
+JLS.US,D,20170310,000000,15.9837,16.088,15.9837,16.0383,26758.877116786,0
+JLS.US,D,20170313,000000,16.1206,16.1206,16.0412,16.0612,22336.690995345,0
+JLS.US,D,20170314,000000,16.0919,16.0919,15.9847,16.0556,31218.689969582,0
+JLS.US,D,20170315,000000,16.1052,16.197,16.0756,16.197,107497.48111325,0
+JLS.US,D,20170316,000000,16.197,16.2765,16.1732,16.2488,53187.475147213,0
+JLS.US,D,20170317,000000,16.2488,16.2871,16.2211,16.2249,18894.890263153,0
+JLS.US,D,20170320,000000,16.2316,16.2391,16.18,16.2316,20658.120702026,0
+JLS.US,D,20170321,000000,16.1647,16.2708,16.1647,16.197,57135.146378761,0
+JLS.US,D,20170322,000000,16.177,16.3626,16.1647,16.2316,65117.239361376,0
+JLS.US,D,20170323,000000,16.1732,16.3758,16.1732,16.2995,75809.502188683,0
+JLS.US,D,20170324,000000,16.3367,16.3828,16.3312,16.3694,23945.23376086,0
+JLS.US,D,20170327,000000,16.3367,16.3828,16.2555,16.2555,37505.489667163,0
+JLS.US,D,20170328,000000,16.1914,16.3367,16.1914,16.2623,38965.615881216,0
+JLS.US,D,20170329,000000,16.2708,16.2918,16.2316,16.2765,28112.394258657,0
+JLS.US,D,20170330,000000,16.2765,16.2871,16.2391,16.2708,28686.201911853,0
+JLS.US,D,20170331,000000,16.2623,16.3396,16.2488,16.3396,35583.390807006,0
+JLS.US,D,20170403,000000,16.4057,16.4288,16.2995,16.3396,62805.285756879,0
+JLS.US,D,20170404,000000,16.3828,16.3828,16.3312,16.3482,39849.844068107,0
+JLS.US,D,20170405,000000,16.3694,16.3694,16.2488,16.2555,33244.262340972,0
+JLS.US,D,20170406,000000,16.3186,16.3312,16.2182,16.2391,63860.924608843,0
+JLS.US,D,20170407,000000,16.2918,16.2918,16.1847,16.2623,34910.290390507,0
+JLS.US,D,20170410,000000,16.2918,16.2918,16.1647,16.2488,54001.6758063,0
+JLS.US,D,20170411,000000,16.3214,16.3214,16.1808,16.288,17742.04902185,0
+JLS.US,D,20170412,000000,16.308,16.5043,16.1742,16.5043,54759.436368353,0
+JLS.US,D,20170413,000000,16.4907,16.4907,16.3587,16.4372,65584.437942391,0
+JLS.US,D,20170417,000000,16.4498,16.5043,16.3587,16.4907,46651.920947882,0
+JLS.US,D,20170418,000000,16.4907,16.5407,16.4641,16.4975,63283.981394701,0
+JLS.US,D,20170419,000000,16.4975,16.5731,16.4975,16.5043,45258.686700688,0
+JLS.US,D,20170420,000000,16.5253,16.5616,16.4661,16.5483,44682.788673529,0
+JLS.US,D,20170421,000000,16.5043,16.5731,16.4764,16.4764,25827.615515698,0
+JLS.US,D,20170424,000000,16.5674,16.5674,16.4622,16.4852,20073.861179009,0
+JLS.US,D,20170425,000000,16.4975,16.4975,16.266,16.4096,60888.412831633,0
+JLS.US,D,20170426,000000,16.4019,16.5731,16.3941,16.5539,79472.882561088,0
+JLS.US,D,20170427,000000,16.5339,16.6583,16.488,16.5339,53761.282800408,0
+JLS.US,D,20170428,000000,16.5807,16.6066,16.5043,16.5407,32562.800428617,0
+JLS.US,D,20170501,000000,16.5196,16.6449,16.5196,16.6449,55957.220649887,0
+JLS.US,D,20170502,000000,16.7185,16.7185,16.6727,16.6889,46157.547505329,0
+JLS.US,D,20170503,000000,16.6831,17.1607,16.6811,16.7693,62125.914218488,0
+JLS.US,D,20170504,000000,16.8467,16.8467,16.664,16.732,48641.956961879,0
+JLS.US,D,20170505,000000,16.7693,16.7693,16.6984,16.7693,20475.212980151,0
+JLS.US,D,20170508,000000,16.7559,16.8698,16.7559,16.7894,34322.895306543,0
+JLS.US,D,20170509,000000,16.8218,16.8218,16.6764,16.6965,47943.772057812,0
+JLS.US,D,20170510,000000,16.6965,16.7253,16.6526,16.7253,47537.194321758,0
+JLS.US,D,20170511,000000,16.8143,16.8143,16.6162,16.665,57896.042501761,0
+JLS.US,D,20170512,000000,16.7864,16.7864,16.7272,16.7855,21232.973542204,0
+JLS.US,D,20170515,000000,16.8582,16.8582,16.7645,16.8247,22501.830538523,0
+JLS.US,D,20170516,000000,16.7129,16.8429,16.6774,16.8028,32799.012686581,0
+JLS.US,D,20170517,000000,16.796,16.8582,16.7062,16.7062,17384.59507396,0
+JLS.US,D,20170518,000000,16.7913,16.8811,16.7855,16.7855,34777.551643775,0
+JLS.US,D,20170519,000000,16.8371,16.8371,16.7357,16.819,23299.308205897,0
+JLS.US,D,20170522,000000,16.7855,16.8945,16.7501,16.7576,19618.159654796,0
+JLS.US,D,20170523,000000,16.7768,16.9213,16.7768,16.8028,28392.504369874,0
+JLS.US,D,20170524,000000,16.7272,16.8736,16.7272,16.8507,27526.044361678,0
+JLS.US,D,20170525,000000,16.8945,16.8945,16.7357,16.8028,51208.93619002,0
+JLS.US,D,20170526,000000,16.796,16.8688,16.7855,16.8065,28189.738095338,0
+JLS.US,D,20170530,000000,16.8736,16.9282,16.8276,16.8429,56222.698143352,0
+JLS.US,D,20170531,000000,16.8143,16.8811,16.7855,16.8334,42829.672154192,0
+JLS.US,D,20170601,000000,16.8028,16.909,16.7884,16.909,67617.326622658,0
+JLS.US,D,20170602,000000,16.9749,16.9749,16.862,16.8899,41136.469243124,0
+JLS.US,D,20170605,000000,16.8668,16.9674,16.8553,16.9674,15965.231152211,0
+JLS.US,D,20170606,000000,16.9596,16.9674,16.8429,16.8811,46670.734313562,0
+JLS.US,D,20170607,000000,16.8736,16.9749,16.8507,16.9023,57774.800811831,0
+JLS.US,D,20170608,000000,16.8316,16.8811,16.7855,16.8085,39845.663320178,0
+JLS.US,D,20170609,000000,16.819,16.8736,16.7357,16.8143,62397.662833844,0
+JLS.US,D,20170612,000000,16.8316,16.909,16.819,16.8582,29118.909322461,0
+JLS.US,D,20170613,000000,16.8909,16.995,16.8909,16.9119,28772.952431372,0
+JLS.US,D,20170614,000000,16.9435,17.0104,16.9119,16.995,19114.379529401,0
+JLS.US,D,20170615,000000,16.9912,17.017,16.8909,16.9703,20409.366200276,0
+JLS.US,D,20170616,000000,16.9836,17.0238,16.8449,16.8909,40123.683057428,0
+JLS.US,D,20170619,000000,16.9385,16.9768,16.8764,16.8764,27207.262332123,0
+JLS.US,D,20170620,000000,16.8973,16.9836,16.8688,16.8764,28547.192043229,0
+JLS.US,D,20170621,000000,16.9051,17.017,16.9051,16.9703,34924.923008256,0
+JLS.US,D,20170622,000000,16.995,17.0439,16.9233,17.0028,41600.532263194,0
+JLS.US,D,20170623,000000,17.0439,17.1107,16.7787,17.0238,51612.378365126,0
+JLS.US,D,20170626,000000,16.995,17.1107,16.995,17.0439,50826.397754555,0
+JLS.US,D,20170627,000000,17.083,17.1251,17.0592,17.0592,68030.175480603,0
+JLS.US,D,20170628,000000,17.083,17.1107,17.0648,17.0985,40900.256985158,0
+JLS.US,D,20170629,000000,17.083,17.1251,17.0707,17.1251,55175.420787246,0
+JLS.US,D,20170630,000000,17.0907,17.152,17.0707,17.1308,29050.972168622,0
+JLS.US,D,20170703,000000,17.1251,17.1251,16.9912,17.0648,22555.135074613,0
+JLS.US,D,20170705,000000,17.1251,17.1396,17.0764,17.1308,48072.330056613,0
+JLS.US,D,20170706,000000,17.1251,17.1452,17.0122,17.0907,58447.901228332,0
+JLS.US,D,20170707,000000,17.1186,17.1452,17.0238,17.1251,57080.796655691,0
+JLS.US,D,20170710,000000,17.152,17.152,16.9912,17.083,25845.383694394,0
+JLS.US,D,20170711,000000,17.0764,17.1186,17.0515,17.0515,24313.139578574,0
+JLS.US,D,20170712,000000,17.1318,17.1318,16.9836,17.0907,60790.165255311,0
+JLS.US,D,20170713,000000,17.105,17.1107,17.0515,17.1107,14953.490153498,0
+JLS.US,D,20170714,000000,17.1577,17.2046,17.1107,17.1529,35380.62453247,0
+JLS.US,D,20170717,000000,17.1969,17.1969,17.0907,17.1759,24793.92559036,0
+JLS.US,D,20170718,000000,17.1834,17.2792,17.1529,17.1759,55382.367809712,0
+JLS.US,D,20170719,000000,17.1834,17.2112,17.1405,17.1969,16736.579145031,0
+JLS.US,D,20170720,000000,17.2343,17.2343,17.105,17.2007,8714.7690570953,0
+JLS.US,D,20170721,000000,17.2112,17.2112,17.1607,17.1759,8261.1579068459,0
+JLS.US,D,20170724,000000,17.1759,17.2409,17.1607,17.1682,44083.896532762,0
+JLS.US,D,20170725,000000,17.1607,17.2141,17.1607,17.1607,16321.639913122,0
+JLS.US,D,20170726,000000,17.2112,17.2266,17.1607,17.1759,18748.564085654,0
+JLS.US,D,20170727,000000,17.219,17.2323,17.1577,17.1607,33874.510091204,0
+JLS.US,D,20170728,000000,17.1682,17.286,17.1577,17.1759,54320.457835855,0
+JLS.US,D,20170731,000000,17.1834,17.2266,17.1607,17.2046,17280.076375745,0
+JLS.US,D,20170801,000000,17.2495,17.2725,17.1607,17.219,22735.952422524,0
+JLS.US,D,20170802,000000,17.2792,17.2792,17.1607,17.1834,119078.15287538,0
+JLS.US,D,20170803,000000,17.1834,17.2343,17.1607,17.1607,27122.60218657,0
+JLS.US,D,20170804,000000,17.1893,17.2658,17.1759,17.2266,32944.293677099,0
+JLS.US,D,20170807,000000,17.2409,17.2409,17.1682,17.1969,14709.961586657,0
+JLS.US,D,20170808,000000,17.1959,17.2611,17.1779,17.2266,49370.452288434,0
+JLS.US,D,20170809,000000,17.2343,17.2495,17.0764,17.1107,33402.085575276,0
+JLS.US,D,20170810,000000,17.0907,17.109,16.8601,16.9836,65764.210103323,0
+JLS.US,D,20170811,000000,17.017,17.2925,16.9375,17.0295,53394.422169677,0
+JLS.US,D,20170814,000000,17.1413,17.2658,17.0839,17.1261,30084.662093959,0
+JLS.US,D,20170815,000000,17.1413,17.1979,17.1413,17.1769,24727.033623503,0
+JLS.US,D,20170816,000000,17.1979,17.2428,17.1529,17.1529,68660.423230835,0
+JLS.US,D,20170817,000000,17.172,17.1844,17.105,17.1117,104202.00655857,0
+JLS.US,D,20170818,000000,17.1587,17.2553,17.0916,17.2056,36170.785890969,0
+JLS.US,D,20170821,000000,17.2353,17.2353,17.0994,17.1607,28306.799037337,0
+JLS.US,D,20170822,000000,17.1682,17.3059,17.1682,17.2285,52100.480685787,0
+JLS.US,D,20170823,000000,17.22,17.2677,17.1769,17.1769,24753.163298056,0
+JLS.US,D,20170824,000000,17.2503,17.3346,17.22,17.2801,36825.072941789,0
+JLS.US,D,20170825,000000,17.2925,17.3185,17.2563,17.3013,20402.049891401,0
+JLS.US,D,20170828,000000,17.2925,17.3395,17.2563,17.3068,20552.556816829,0
+JLS.US,D,20170829,000000,17.3013,17.3758,17.2801,17.3528,31863.570337565,0
+JLS.US,D,20170830,000000,17.3882,17.3882,17.2801,17.3127,36992.302858933,0
+JLS.US,D,20170831,000000,17.3127,17.347,17.2925,17.327,40842.77170114,0
+JLS.US,D,20170901,000000,17.3662,17.3662,17.2677,17.3346,39808.03658882,0
+JLS.US,D,20170905,000000,17.3758,17.3758,17.2503,17.2801,36344.286930005,0
+JLS.US,D,20170906,000000,17.2925,17.3013,17.2503,17.2925,8687.5941955596,0
+JLS.US,D,20170907,000000,17.3013,17.3013,17.1607,17.1844,64907.156777966,0
+JLS.US,D,20170908,000000,17.2056,17.2974,17.1328,17.1979,19010.90601817,0
+JLS.US,D,20170911,000000,17.2563,17.2563,17.0592,17.128,76938.304129396,0
+JLS.US,D,20170912,000000,17.1529,17.3127,17.1529,17.2745,79367.318675892,0
+JLS.US,D,20170913,000000,17.286,17.286,17.1682,17.1903,50402.051839807,0
+JLS.US,D,20170914,000000,17.2112,17.2563,17.1462,17.2285,25047.906027019,0
+JLS.US,D,20170915,000000,17.2122,17.3068,17.2056,17.2285,48548.935320471,0
+JLS.US,D,20170918,000000,17.2745,17.2745,17.1844,17.1903,24501.27323536,0
+JLS.US,D,20170919,000000,17.1979,17.2563,17.1903,17.1903,29665.54211412,0
+JLS.US,D,20170920,000000,17.2056,17.2677,17.2056,17.2353,26321.988958249,0
+JLS.US,D,20170921,000000,17.2122,17.2503,17.1769,17.1769,34636.451401185,0
+JLS.US,D,20170922,000000,17.2353,17.2869,17.1844,17.2677,24588.023754877,0
+JLS.US,D,20170925,000000,17.22,17.2811,17.22,17.2677,18400.5168206,0
+JLS.US,D,20170926,000000,17.2503,17.328,17.2503,17.2935,15848.170210211,0
+JLS.US,D,20170927,000000,17.3405,17.3405,17.2428,17.2428,24938.161393896,0
+JLS.US,D,20170928,000000,17.2935,17.3013,17.1979,17.22,33452.254550419,0
+JLS.US,D,20170929,000000,17.1979,17.2801,17.1769,17.1844,15872.209510799,0
+JLS.US,D,20171002,000000,17.2428,17.2935,17.1949,17.2428,53915.970473766,0
+JLS.US,D,20171003,000000,17.2745,17.3405,17.2353,17.3185,42737.695699763,0
+JLS.US,D,20171004,000000,17.3614,17.3614,17.2677,17.3137,54373.762371945,0
+JLS.US,D,20171005,000000,17.3185,17.3758,17.3088,17.3614,44215.59009251,0
+JLS.US,D,20171006,000000,17.3672,17.459,17.2811,17.459,45968.368661564,0
+JLS.US,D,20171009,000000,17.4438,17.4705,17.3826,17.4084,19670.419003903,0
+JLS.US,D,20171010,000000,17.4371,17.4705,17.4036,17.4302,27687.003156928,0
+JLS.US,D,20171011,000000,17.459,17.5233,17.417,17.4705,44005.5075091,0
+JLS.US,D,20171012,000000,17.5719,17.5719,17.459,17.5644,37743.79229909,0
+JLS.US,D,20171013,000000,17.5576,17.5576,17.3826,17.5164,34165.072072239,0
+JLS.US,D,20171016,000000,17.5576,17.6255,17.5297,17.595,52008.504231357,0
+JLS.US,D,20171017,000000,17.595,17.6199,17.4906,17.5699,92468.737497037,0
+JLS.US,D,20171018,000000,17.5509,17.595,17.4964,17.5576,29863.082453746,0
+JLS.US,D,20171019,000000,17.5385,17.5699,17.5051,17.5576,20899.558894901,0
+JLS.US,D,20171020,000000,17.5644,17.5644,17.485,17.5297,24890.082792716,0
+JLS.US,D,20171023,000000,17.4964,17.5576,17.3826,17.485,73759.890516703,0
+JLS.US,D,20171024,000000,17.5164,17.5385,17.4649,17.4906,22745.359105361,0
+JLS.US,D,20171025,000000,17.4705,17.4705,17.327,17.3826,45788.596500633,0
+JLS.US,D,20171026,000000,17.395,17.4649,17.327,17.4228,33308.018746884,0
+JLS.US,D,20171027,000000,17.459,17.5164,17.3882,17.5164,46622.655712383,0
+JLS.US,D,20171030,000000,17.5051,17.5233,17.4228,17.4792,18665.994314064,0
+JLS.US,D,20171031,000000,17.459,17.595,17.459,17.5807,30732.678022887,0
+JLS.US,D,20171101,000000,17.5873,17.6026,17.5051,17.6026,26496.535184269,0
+JLS.US,D,20171102,000000,17.6141,17.6763,17.5709,17.6763,38981.293685948,0
+JLS.US,D,20171103,000000,17.6141,17.6533,17.5873,17.5873,63005.961657449,0
+JLS.US,D,20171106,000000,17.6141,17.6342,17.5233,17.5719,15667.3528623,0
+JLS.US,D,20171107,000000,17.6141,17.6141,17.5385,17.5509,24241.021676808,0
+JLS.US,D,20171108,000000,17.595,17.595,17.5116,17.5164,32637.008704349,0
+JLS.US,D,20171109,000000,17.4906,17.5385,17.459,17.459,148818.94845221,0
+JLS.US,D,20171110,000000,17.5164,17.7442,17.3605,17.5051,24435.426455484,0
+JLS.US,D,20171113,000000,17.5164,17.5164,17.441,17.4964,26902.067733338,0
+JLS.US,D,20171114,000000,17.4228,17.5807,17.4074,17.4964,50908.967526146,0
+JLS.US,D,20171115,000000,17.5297,17.5297,17.4438,17.4964,28418.634044426,0
+JLS.US,D,20171116,000000,17.4649,17.7231,17.4649,17.5959,49130.059282541,0
+JLS.US,D,20171117,000000,17.4524,17.527,17.4438,17.4705,28061.180096534,0
+JLS.US,D,20171120,000000,17.4792,17.5959,17.4792,17.5164,45055.920426153,0
+JLS.US,D,20171121,000000,17.5116,17.6351,17.4964,17.4964,24392.573789218,0
+JLS.US,D,20171122,000000,17.5297,17.5375,17.4371,17.4792,24453.194634181,0
+JLS.US,D,20171124,000000,17.4964,17.5164,17.4649,17.4649,5779.8840112422,0
+JLS.US,D,20171127,000000,17.4524,17.5576,17.4524,17.5385,16189.946353371,0
+JLS.US,D,20171128,000000,17.5297,17.6074,17.5164,17.5509,27878.272374658,0
+JLS.US,D,20171129,000000,17.5509,17.6026,17.5233,17.5881,13201.756771429,0
+JLS.US,D,20171130,000000,17.5051,17.6151,17.4964,17.5644,58262.903132493,0
+JLS.US,D,20171201,000000,17.5719,17.7413,17.5116,17.6543,33313.244681795,0
+JLS.US,D,20171204,000000,17.7231,17.7231,17.5433,17.5807,29993.730826513,0
+JLS.US,D,20171205,000000,17.5881,17.6151,17.5233,17.5881,26853.989132159,0
+JLS.US,D,20171206,000000,17.5528,17.6906,17.5528,17.6467,26927.15222091,0
+JLS.US,D,20171207,000000,17.5807,17.7261,17.5807,17.6695,23713.202250826,0
+JLS.US,D,20171208,000000,17.705,17.7537,17.6026,17.7107,28421.769605372,0
+JLS.US,D,20171211,000000,17.6351,17.7893,17.6351,17.7432,17032.367060976,0
+JLS.US,D,20171212,000000,17.7432,17.7432,17.6209,17.705,24730.169184449,0
+JLS.US,D,20171213,000000,17.7346,17.75,17.5509,17.705,96004.605057619,0
+JLS.US,D,20171214,000000,17.7107,17.8103,17.6906,17.7757,36841.795933503,0
+JLS.US,D,20171215,000000,17.7594,17.7902,17.7393,17.7643,13908.303171356,0
+JLS.US,D,20171218,000000,17.8505,17.8505,17.7815,17.8304,119525.49290373,0
+JLS.US,D,20171219,000000,17.833,17.8505,17.7902,17.8187,53345.298381517,0
+JLS.US,D,20171220,000000,17.8408,17.9173,17.8408,17.9088,74829.116799434,0
+JLS.US,D,20171221,000000,17.9317,17.9882,17.882,17.9825,130445.60649315,0
+JLS.US,D,20171222,000000,17.9433,18.0694,17.9433,18.0168,70119.504257905,0
+JLS.US,D,20171226,000000,18.1517,18.2342,17.9719,18.0349,93980.077873211,0
+JLS.US,D,20171227,000000,18.0694,18.1814,17.8771,18.0465,41487.652069123,0
+JLS.US,D,20171228,000000,18.0648,18.3307,17.9452,18.2044,100748.70876956,0
+JLS.US,D,20171229,000000,18.4034,18.5698,18.2044,18.3077,191218.00356977,0
+JLS.US,D,20180102,000000,18.2619,18.3154,18.1949,18.2044,76324.779370879,0
+JLS.US,D,20180103,000000,18.3077,18.3154,18.1614,18.2387,307377.994391,0
+JLS.US,D,20180104,000000,18.3307,18.3307,18.0694,18.1011,61719.336482435,0
+JLS.US,D,20180105,000000,18.0954,18.1728,17.9452,18.0255,97795.010358028,0
+JLS.US,D,20180108,000000,18.0781,18.0781,17.857,17.9452,58640.215633046,0
+JLS.US,D,20180109,000000,18.0168,18.0418,17.7672,17.7767,66947.361767106,0
+JLS.US,D,20180110,000000,17.8169,17.9251,17.7948,17.8859,43536.21855412,0
+JLS.US,D,20180111,000000,17.8925,17.9518,17.857,17.9251,27866.775317855,0
+JLS.US,D,20180112,000000,17.9251,17.9251,17.8418,17.8859,34203.743990578,0
+JLS.US,D,20180116,000000,17.9069,18.1316,17.8982,18.0418,82907.366984405,0
+JLS.US,D,20180117,000000,18.0876,18.1527,17.8515,18.0389,74751.772962756,0
+JLS.US,D,20180118,000000,18.0265,18.0265,17.903,17.9518,51352.126806573,0
+JLS.US,D,20180119,000000,17.9393,18.1249,17.9393,18.1249,67937.153839193,0
+JLS.US,D,20180122,000000,18.057,18.1633,18.0093,18.0349,45393.515821385,0
+JLS.US,D,20180123,000000,18.0349,18.1633,18.0349,18.057,31491.483771922,0
+JLS.US,D,20180124,000000,18.0177,18.1087,17.8515,17.9518,75409.195574522,0
+JLS.US,D,20180125,000000,17.9872,18.0016,17.833,17.9317,43629.240195531,0
+JLS.US,D,20180126,000000,17.8266,17.9566,17.8266,17.9518,41783.439985067,0
+JLS.US,D,20180129,000000,17.9518,18.0016,17.859,17.9719,78449.644505573,0
+JLS.US,D,20180130,000000,17.9317,17.9452,17.8515,17.9354,47325.021364383,0
+JLS.US,D,20180131,000000,17.9566,17.9719,17.857,17.9452,38378.220797251,0
+JLS.US,D,20180201,000000,17.9518,17.9518,17.8639,17.9317,24710.310631788,0
+JLS.US,D,20180202,000000,17.8982,17.9069,17.8083,17.8418,59503.540080295,0
+JLS.US,D,20180205,000000,17.8083,17.8083,17.6859,17.704,52960.669572089,0
+JLS.US,D,20180206,000000,17.7854,17.8706,17.6543,17.8706,118943.3237547,0
+JLS.US,D,20180207,000000,17.8771,18.0349,17.7537,18.0349,23680.801454378,0
+JLS.US,D,20180208,000000,17.9957,18.0962,17.8706,18.0177,64820.406258448,0
+JLS.US,D,20180209,000000,18.0265,18.0657,17.7001,17.9566,41813.750407551,0
+JLS.US,D,20180212,000000,18.0418,18.0418,17.8408,17.9719,89281.962388485,0
+JLS.US,D,20180213,000000,17.8169,17.9566,17.8169,17.8859,35681.638383326,0
+JLS.US,D,20180214,000000,17.8418,17.9614,17.7757,17.8859,40896.07623723,0
+JLS.US,D,20180215,000000,17.8771,17.8925,17.7212,17.8093,34028.152577578,0
+JLS.US,D,20180216,000000,17.7729,17.8733,17.7117,17.8639,35139.186339595,0
+JLS.US,D,20180220,000000,17.8418,17.9251,17.8418,17.8418,27073.478398409,0
+JLS.US,D,20180221,000000,17.9251,17.9251,17.7653,17.857,18605.3734691,0
+JLS.US,D,20180222,000000,17.7844,17.8706,17.6926,17.7491,37122.951231699,0
+JLS.US,D,20180223,000000,17.7078,17.8925,17.6026,17.857,42432.501100978,0
+JLS.US,D,20180226,000000,17.8266,17.9518,17.8266,17.9452,18409.923503439,0
+JLS.US,D,20180227,000000,17.9452,17.9508,17.7757,17.7996,28625.58106689,0
+JLS.US,D,20180228,000000,17.8706,17.9251,17.7653,17.7729,41804.343724711,0
+JLS.US,D,20180301,000000,17.7575,17.9251,17.7575,17.8982,34435.775500613,0
+JLS.US,D,20180302,000000,17.8771,17.9069,17.8083,17.8706,38446.157951092,0
+JLS.US,D,20180305,000000,17.8169,17.9518,17.8169,17.9116,20463.715923347,0
+JLS.US,D,20180306,000000,17.9317,17.9317,17.8266,17.8982,5981.6050987954,0
+JLS.US,D,20180307,000000,17.8639,17.8639,17.6773,17.6773,36604.538488559,0
+JLS.US,D,20180308,000000,17.7413,17.7413,17.619,17.7137,39251.997114323,0
+JLS.US,D,20180309,000000,17.6695,17.8083,17.5863,17.7212,27659.828295391,0
+JLS.US,D,20180312,000000,17.7491,17.8457,17.7328,17.7594,42724.108268995,0
+JLS.US,D,20180313,000000,17.7977,17.858,17.7212,17.7575,9761.0012262189,0
+JLS.US,D,20180314,000000,17.6926,17.8868,17.6926,17.8266,33943.492432026,0
+JLS.US,D,20180315,000000,17.8781,17.8868,17.7127,17.8169,19426.890437063,0
+JLS.US,D,20180316,000000,17.8083,17.926,17.7251,17.8266,32102.918156474,0
+JLS.US,D,20180319,000000,17.7825,17.8475,17.7146,17.7251,7578.6508075075,0
+JLS.US,D,20180320,000000,17.8274,17.8781,17.7413,17.7929,26694.075523892,0
+JLS.US,D,20180321,000000,17.7413,17.8083,17.6293,17.7575,45972.549409492,0
+JLS.US,D,20180322,000000,17.7212,17.7835,17.6074,17.7146,26100.409318037,0
+JLS.US,D,20180323,000000,17.7146,17.7231,17.66,17.7078,23843.850623593,0
+JLS.US,D,20180326,000000,17.7491,17.9653,17.6351,17.8083,152513.68443407,0
+JLS.US,D,20180327,000000,17.7328,17.7328,17.5462,17.5778,103443.20080953,0
+JLS.US,D,20180328,000000,17.594,17.8169,17.594,17.8083,35755.846659059,0
+JLS.US,D,20180329,000000,17.7491,17.8962,17.6992,17.858,28387.278434961,0
+JLS.US,D,20180402,000000,17.9327,17.9729,17.7481,17.8169,23905.516655538,0
+JLS.US,D,20180403,000000,17.9078,17.9461,17.7146,17.7146,45488.627836759,0
+JLS.US,D,20180404,000000,17.6523,17.7202,17.6074,17.6437,23451.905505289,0
+JLS.US,D,20180405,000000,17.6686,17.7757,17.6523,17.6686,31999.444645241,0
+JLS.US,D,20180406,000000,17.7413,17.7996,17.6809,17.7413,26065.918147625,0
+JLS.US,D,20180409,000000,17.7996,17.7996,17.6992,17.7413,22993.068420128,0
+JLS.US,D,20180410,000000,17.7757,17.8515,17.7078,17.7929,19509.460208652,0
+JLS.US,D,20180411,000000,17.7653,17.8266,17.7653,17.8266,25186.915895644,0
+JLS.US,D,20180412,000000,17.833,17.8925,17.833,17.833,18532.210380351,0
+JLS.US,D,20180413,000000,17.8169,17.8992,17.7575,17.7929,19104.972846563,0
+JLS.US,D,20180416,000000,17.7844,17.8925,17.7491,17.858,23460.267001147,0
+JLS.US,D,20180417,000000,17.833,17.8781,17.8266,17.8428,38225.623497859,0
+JLS.US,D,20180418,000000,17.8438,17.8962,17.833,17.8515,11911.996035466,0
+JLS.US,D,20180419,000000,17.8266,17.858,17.7318,17.8169,24107.237743092,0
+JLS.US,D,20180420,000000,17.7672,17.8266,17.7575,17.8266,6349.5109165092,0
+JLS.US,D,20180423,000000,17.7729,17.8428,17.7509,17.7729,33623.66521549,0
+JLS.US,D,20180424,000000,17.7729,17.8428,17.6676,17.6676,28835.6636503,0
+JLS.US,D,20180425,000000,17.6284,17.7192,17.5758,17.6992,26227.922129858,0
+JLS.US,D,20180426,000000,17.6427,17.6763,17.6141,17.6763,32391.389763546,0
+JLS.US,D,20180427,000000,17.6592,17.7137,17.593,17.6992,38296.696212646,0
+JLS.US,D,20180430,000000,17.7137,17.7374,17.6064,17.6209,18676.446183885,0
+JLS.US,D,20180501,000000,17.6676,17.7137,17.6209,17.6916,17726.37121712,0
+JLS.US,D,20180502,000000,17.6284,17.7241,17.6284,17.6916,20239.000722187,0
+JLS.US,D,20180503,000000,17.6284,17.6936,17.6284,17.6676,18997.318587405,0
+JLS.US,D,20180504,000000,17.6763,17.7318,17.6437,17.7318,9818.4865102367,0
+JLS.US,D,20180507,000000,17.6839,17.8169,17.6514,17.7491,27936.802845658,0
+JLS.US,D,20180508,000000,17.707,17.7748,17.593,17.6209,73841.41510131,0
+JLS.US,D,20180509,000000,17.6514,17.7011,17.639,17.6514,11786.573597609,0
+JLS.US,D,20180510,000000,17.6514,17.7137,17.6026,17.6064,48279.277079078,0
+JLS.US,D,20180511,000000,17.5443,17.6676,17.5443,17.6427,39115.077619662,0
+JLS.US,D,20180514,000000,17.6763,17.7854,17.6026,17.7137,76369.722411111,0
+JLS.US,D,20180515,000000,17.6839,17.8093,17.5709,17.8006,127220.15946626,0
+JLS.US,D,20180516,000000,17.7355,17.8093,17.7241,17.8093,31209.283286743,0
+JLS.US,D,20180517,000000,17.7413,17.7873,17.707,17.7663,9068.0422570591,0
+JLS.US,D,20180518,000000,17.7663,17.7757,17.7584,17.7584,6826.1161803657,0
+JLS.US,D,20180521,000000,17.7854,17.7854,17.6763,17.6763,16662.370869298,0
+JLS.US,D,20180522,000000,17.6839,17.8006,17.6839,17.7939,29979.098208764,0
+JLS.US,D,20180523,000000,17.7825,17.7825,17.5288,17.6676,146842.49986897,0
+JLS.US,D,20180524,000000,17.707,17.707,17.5758,17.6427,138558.34784853,0
+JLS.US,D,20180525,000000,17.6427,17.7663,17.6427,17.7584,30133.785882121,0
+JLS.US,D,20180529,000000,17.7137,17.834,17.7137,17.834,28968.402397032,0
+JLS.US,D,20180530,000000,17.7939,17.8274,17.6592,17.7413,217788.74702976,0
+JLS.US,D,20180531,000000,17.7137,17.7663,17.6592,17.6916,166668.65173323,0
+JLS.US,D,20180601,000000,17.7413,17.8178,17.707,17.8178,39970.040571051,0
+JLS.US,D,20180604,000000,17.9107,17.9107,17.8304,17.9012,44021.185313833,0
+JLS.US,D,20180605,000000,17.8934,17.9354,17.8438,17.8934,18050.379181583,0
+JLS.US,D,20180606,000000,17.9145,17.9977,17.8934,17.9825,26675.262158214,0
+JLS.US,D,20180607,000000,17.9107,18.0399,17.9107,18.0399,19968.297293812,0
+JLS.US,D,20180608,000000,17.9701,18.0542,17.834,17.8934,117207.26817734,0
+JLS.US,D,20180611,000000,17.8706,17.9757,17.859,17.8925,27782.115172302,0
+JLS.US,D,20180612,000000,17.8658,17.9537,17.8658,17.9413,23012.926972789,0
+JLS.US,D,20180613,000000,17.881,17.928,17.859,17.859,15593.144586569,0
+JLS.US,D,20180614,000000,17.8934,17.9413,17.8438,17.8658,17781.766127173,0
+JLS.US,D,20180615,000000,17.8723,17.8849,17.7757,17.7757,27175.906722661,0
+JLS.US,D,20180618,000000,17.8006,17.8522,17.7192,17.7854,48626.279157148,0
+JLS.US,D,20180619,000000,17.8006,17.8887,17.7939,17.8723,56163.122485372,0
+JLS.US,D,20180620,000000,17.8723,17.906,17.8178,17.9012,20606.9065399,0
+JLS.US,D,20180621,000000,17.8274,17.8915,17.7939,17.7939,15719.612211408,0
+JLS.US,D,20180622,000000,17.7939,17.9336,17.7939,17.8522,27087.065829179,0
+JLS.US,D,20180625,000000,17.7939,17.8522,17.7251,17.7939,72712.613160597,0
+JLS.US,D,20180626,000000,17.7757,17.8934,17.7318,17.8658,160218.80286643,0
+JLS.US,D,20180627,000000,17.8274,17.9691,17.7575,17.9202,393289.22876207,0
+JLS.US,D,20180628,000000,17.9012,18.0829,17.8495,17.9604,209297.64798684,0
+JLS.US,D,20180629,000000,17.9604,18.0465,17.8934,17.928,294344.51272368,0
+JLS.US,D,20180702,000000,17.9413,17.9825,17.8658,17.9489,14970.213145212,0
+JLS.US,D,20180703,000000,17.9765,18.0331,17.6667,17.8723,330871.70737557,0
+JLS.US,D,20180705,000000,17.8274,17.9604,17.8006,17.8887,516820.92336836,0
+JLS.US,D,20180706,000000,17.8178,17.8791,17.8006,17.859,54208.622828766,0
+JLS.US,D,20180709,000000,17.8934,17.9202,17.8438,17.8791,29903.844746048,0
+JLS.US,D,20180710,000000,17.9012,17.992,17.8859,17.9691,44971.260280599,0
+JLS.US,D,20180711,000000,17.9413,18.0551,17.9202,18.0237,329497.28649407,0
+JLS.US,D,20180712,000000,18.0638,18.1336,18.0369,18.1173,25662.475972518,0
+JLS.US,D,20180713,000000,18.0638,18.1652,18.0408,18.1087,363884.98339349,0
+JLS.US,D,20180716,000000,18.147,18.1843,18.0503,18.1652,313232.08667796,0
+JLS.US,D,20180717,000000,18.1689,18.1689,18.102,18.104,22100.478737382,0
+JLS.US,D,20180718,000000,18.0781,18.1336,18.0694,18.102,23887.748476842,0
+JLS.US,D,20180719,000000,18.1087,18.1087,18.0237,18.1087,19812.564433474,0
+JLS.US,D,20180720,000000,18.1249,18.1336,18.0694,18.0694,13886.354244732,0
+JLS.US,D,20180723,000000,18.1087,18.1336,18.0237,18.0331,22416.125205987,0
+JLS.US,D,20180724,000000,18.0954,18.102,18.0148,18.0237,16101.105459889,0
+JLS.US,D,20180725,000000,18.0331,18.0781,18.0073,18.0073,18657.632818207,0
+JLS.US,D,20180726,000000,18.0551,18.0954,18.0359,18.0954,19955.755050027,0
+JLS.US,D,20180727,000000,18.0694,18.1087,18.0638,18.0638,28707.105651499,0
+JLS.US,D,20180730,000000,18.0408,18.1087,18.0237,18.0551,26086.821887267,0
+JLS.US,D,20180731,000000,18.102,18.1728,18.0284,18.1173,39661.710411321,0
+JLS.US,D,20180801,000000,18.1173,18.1556,17.9835,18.0876,28482.390450336,0
+JLS.US,D,20180802,000000,18.1249,18.2378,18.0781,18.215,46854.687222418,0
+JLS.US,D,20180803,000000,18.2082,18.2312,18.1556,18.1556,51965.65156509,0
+JLS.US,D,20180806,000000,18.192,18.1995,18.1556,18.1777,22434.938571666,0
+JLS.US,D,20180807,000000,18.2378,18.2685,18.1652,18.2685,16864.091956853,0
+JLS.US,D,20180808,000000,18.2599,18.2599,18.1556,18.1652,25421.037779644,0
+JLS.US,D,20180809,000000,18.1556,18.2378,18.1556,18.1556,16288.193929692,0
+JLS.US,D,20180810,000000,18.1689,18.2082,18.1556,18.1652,13543.53291459,0
+JLS.US,D,20180813,000000,18.2599,18.2599,18.1786,18.215,10545.936649807,0
+JLS.US,D,20180814,000000,18.2599,18.3566,18.213,18.3566,20417.727696134,0
+JLS.US,D,20180815,000000,18.2848,18.3174,18.2197,18.2417,18220.744659672,0
+JLS.US,D,20180816,000000,18.2427,18.3889,18.2427,18.3889,20445.947744651,0
+JLS.US,D,20180817,000000,18.325,18.325,18.1843,18.2302,40263.738113036,0
+JLS.US,D,20180820,000000,18.2685,18.5659,18.2685,18.3805,20723.967481902,0
+JLS.US,D,20180821,000000,18.3566,18.4599,18.2752,18.3192,16716.72059237,0
+JLS.US,D,20180822,000000,18.3469,18.3469,18.2599,18.3174,18823.817548368,0
+JLS.US,D,20180823,000000,18.3174,18.325,18.2522,18.2923,13998.189251822,0
+JLS.US,D,20180824,000000,18.3096,18.412,18.2599,18.3011,18839.4953531,0
+JLS.US,D,20180827,000000,18.3334,18.438,18.3334,18.438,15354.841954642,0
+JLS.US,D,20180828,000000,18.5076,18.5919,18.3096,18.3334,17298.889741422,0
+JLS.US,D,20180829,000000,18.3174,18.4016,18.2685,18.2685,14923.179731017,0
+JLS.US,D,20180830,000000,18.2685,18.3728,18.215,18.215,67172.076968267,0
+JLS.US,D,20180831,000000,18.215,18.3096,18.215,18.3096,23818.76613602,0
+JLS.US,D,20180904,000000,18.3469,18.3728,18.2599,18.3651,26441.140274213,0
+JLS.US,D,20180905,000000,18.3469,18.6846,18.3403,18.3566,24091.55993836,0
+JLS.US,D,20180906,000000,18.4291,18.4291,18.2752,18.4291,17863.29071178,0
+JLS.US,D,20180907,000000,18.5076,18.5154,18.2599,18.2685,20714.560799061,0
+JLS.US,D,20180910,000000,18.3403,18.4435,18.304,18.3928,99429.682798098,0
+JLS.US,D,20180911,000000,18.4762,18.4762,18.3403,18.3403,20496.116719794,0
+JLS.US,D,20180912,000000,18.3469,18.4684,18.3469,18.414,21960.423681775,0
+JLS.US,D,20180913,000000,18.4599,18.6541,18.4599,18.5928,162889.2556058,0
+JLS.US,D,20180914,000000,18.5605,18.6007,18.4071,18.4762,21812.007130309,0
+JLS.US,D,20180917,000000,18.5163,18.5163,18.3324,18.3469,52381.635983983,0
+JLS.US,D,20180918,000000,18.3566,18.4684,18.3469,18.4008,23982.860492219,0
+JLS.US,D,20180919,000000,18.4008,18.4532,18.3988,18.4198,11486.604933734,0
+JLS.US,D,20180920,000000,18.4435,18.4934,18.4273,18.4762,14272.028241143,0
+JLS.US,D,20180921,000000,18.4532,18.5011,18.4532,18.4684,26363.796437535,0
+JLS.US,D,20180924,000000,18.414,18.4694,18.414,18.4473,20020.55664292,0
+JLS.US,D,20180925,000000,18.4762,18.4762,18.414,18.4291,12998.990496892,0
+JLS.US,D,20180926,000000,18.4684,18.5336,18.414,18.5011,20228.548852365,0
+JLS.US,D,20180927,000000,18.5011,18.5928,18.414,18.5247,24527.402909913,0
+JLS.US,D,20180928,000000,18.5423,18.5717,18.4791,18.5605,15882.661380621,0
+JLS.US,D,20181001,000000,18.5717,18.6224,18.5247,18.6207,15610.912765265,0
+JLS.US,D,20181002,000000,18.7277,18.7497,18.5727,18.6224,34979.272731328,0
+JLS.US,D,20181003,000000,18.6301,18.6301,18.4914,18.5086,44081.806158797,0
+JLS.US,D,20181004,000000,18.5086,18.5517,18.324,18.324,31135.075011012,0
+JLS.US,D,20181005,000000,18.3324,18.4291,18.2839,18.4198,39495.525681161,0
+JLS.US,D,20181008,000000,18.3324,18.4291,18.3324,18.4008,30040.764240709,0
+JLS.US,D,20181009,000000,18.3805,18.437,18.2675,18.324,55460.756833371,0
+JLS.US,D,20181010,000000,18.2502,18.3566,18.2502,18.2914,45006.796637993,0
+JLS.US,D,20181011,000000,18.2743,18.3928,18.2675,18.3613,19771.802141169,0
+JLS.US,D,20181012,000000,18.3889,18.5086,18.3889,18.4444,9490.2977978444,0
+JLS.US,D,20181015,000000,18.4444,18.4684,18.3889,18.4198,22328.329499488,0
+JLS.US,D,20181016,000000,18.4609,18.4637,18.3928,18.438,23714.247437806,0
+JLS.US,D,20181017,000000,18.4282,18.4684,18.414,18.4684,23473.854431914,0
+JLS.US,D,20181018,000000,18.4198,18.4444,18.3001,18.3805,117291.92832288,0
+JLS.US,D,20181019,000000,18.3469,18.4008,18.2072,18.3805,29338.39858871,0
+JLS.US,D,20181022,000000,18.3566,18.4837,18.3469,18.3651,8854.8241127022,0
+JLS.US,D,20181023,000000,18.3469,18.587,18.3403,18.4609,28525.243116604,0
+JLS.US,D,20181024,000000,18.4444,18.4694,18.3403,18.3403,14427.761101479,0
+JLS.US,D,20181025,000000,18.3403,18.44,18.3403,18.414,36804.169202147,0
+JLS.US,D,20181026,000000,18.4532,18.4772,18.3728,18.4198,19039.126066689,0
+JLS.US,D,20181029,000000,18.4198,18.4198,18.4071,18.4071,23455.041066238,0
+JLS.US,D,20181030,000000,18.438,18.5223,18.2361,18.3805,43783.927868888,0
+JLS.US,D,20181031,000000,18.4542,18.5086,18.3728,18.4772,22787.166584648,0
+JLS.US,D,20181101,000000,18.4837,18.4924,18.3728,18.4444,20454.309240508,0
+JLS.US,D,20181102,000000,18.543,18.5737,18.4198,18.4924,23526.113781022,0
+JLS.US,D,20181105,000000,18.5527,18.5527,18.4482,18.4837,23703.795567986,0
+JLS.US,D,20181106,000000,18.4444,18.6521,18.4444,18.6482,16064.523915513,0
+JLS.US,D,20181107,000000,18.5806,18.6791,18.4684,18.5938,12485.803688661,0
+JLS.US,D,20181108,000000,18.5938,18.5938,18.414,18.4837,26086.821887267,0
+JLS.US,D,20181109,000000,18.5355,18.5355,18.4847,18.5355,13498.589874356,0
+JLS.US,D,20181112,000000,18.4837,18.635,18.4837,18.6234,10702.714697128,0
+JLS.US,D,20181113,000000,18.6408,18.7203,18.5669,18.5669,54796.017912728,0
+JLS.US,D,20181114,000000,18.6321,18.6321,18.4684,18.5355,12280.947040163,0
+JLS.US,D,20181115,000000,18.4684,18.6616,18.4684,18.4684,38476.468373573,0
+JLS.US,D,20181116,000000,18.4435,18.5257,18.3718,18.3796,16783.612559228,0
+JLS.US,D,20181119,000000,18.3642,18.4762,18.3642,18.4435,46506.639957365,0
+JLS.US,D,20181120,000000,18.3879,18.5615,18.3879,18.4924,37012.161411593,0
+JLS.US,D,20181121,000000,18.4924,18.5605,18.4599,18.4924,4519.3885107796,0
+JLS.US,D,20181123,000000,18.609,18.609,18.5717,18.5717,1498.7981323908,0
+JLS.US,D,20181126,000000,18.587,18.7209,18.482,18.5605,48667.041449452,0
+JLS.US,D,20181127,000000,18.5086,18.7306,18.4991,18.7306,20229.594039349,0
+JLS.US,D,20181128,000000,18.7209,18.7306,18.5527,18.7306,29383.341628943,0
+JLS.US,D,20181129,000000,18.7306,18.7306,18.5011,18.5011,41789.71110696,0
+JLS.US,D,20181130,000000,18.5669,18.6234,18.4924,18.5257,35303.280695791,0
+JLS.US,D,20181203,000000,18.5605,18.5669,18.5355,18.5527,33950.8087409,0
+JLS.US,D,20181204,000000,18.4924,18.5605,18.4599,18.4924,72948.825418562,0
+JLS.US,D,20181206,000000,18.4924,18.5257,18.4599,18.4837,18335.715227708,0
+JLS.US,D,20181207,000000,18.4837,18.5355,18.4762,18.5355,16774.205876388,0
+JLS.US,D,20181210,000000,18.4924,18.543,18.3796,18.4532,42988.540575478,0
+JLS.US,D,20181211,000000,18.4924,18.5355,18.4532,18.4599,40876.217684569,0
+JLS.US,D,20181212,000000,18.4762,18.4837,18.4178,18.4837,42103.267201603,0
+JLS.US,D,20181213,000000,18.5163,18.5737,18.1183,18.4552,66764.454045231,0
+JLS.US,D,20181214,000000,18.3796,18.5605,18.2724,18.3708,26893.706237483,0
+JLS.US,D,20181217,000000,18.3307,18.3307,17.8915,18.0227,98079.301217171,0
+JLS.US,D,20181218,000000,17.9977,18.2254,17.8733,18.0139,62482.322979398,0
+JLS.US,D,20181219,000000,18.0139,18.4762,18.0139,18.1652,40893.985863266,0
+JLS.US,D,20181220,000000,18.1087,18.1652,17.99,17.99,63234.857606539,0
+JLS.US,D,20181221,000000,18.0321,18.1183,17.4266,17.7393,99282.311433615,0
+JLS.US,D,20181224,000000,17.8016,17.9623,17.7481,17.9374,26961.643391321,0
+JLS.US,D,20181226,000000,18.3021,18.5478,17.8658,18.258,160573.12125338,0
+JLS.US,D,20181227,000000,18.2361,18.2361,17.8658,18.0589,60371.045275472,0
+JLS.US,D,20181228,000000,18.1001,18.213,17.9672,18.213,162382.33991945,0
+JLS.US,D,20181231,000000,18.2675,18.3786,17.992,18.1001,97416.652670492,0
+JLS.US,D,20190102,000000,18.0742,18.1326,18.0168,18.0915,40529.215606498,0
+JLS.US,D,20190103,000000,18.1403,18.4609,18.1154,18.3988,98197.407346154,0
+JLS.US,D,20190104,000000,18.3269,18.4198,18.1652,18.4061,39132.845798358,0
+JLS.US,D,20190107,000000,18.3021,18.4061,18.258,18.3613,26539.387850535,0
+JLS.US,D,20190108,000000,18.3021,18.4198,18.3021,18.3433,33762.675084113,0
+JLS.US,D,20190109,000000,18.3433,18.3613,18.3364,18.3433,12985.403066125,0
+JLS.US,D,20190110,000000,18.3613,18.4492,18.3021,18.3433,51208.93619002,0
+JLS.US,D,20190111,000000,18.3192,18.4444,18.3192,18.3786,41484.516508177,0
+JLS.US,D,20190114,000000,18.437,18.5488,18.433,18.5488,23618.090235449,0
+JLS.US,D,20190115,000000,18.4964,18.5575,18.4291,18.4964,29912.206241905,0
+JLS.US,D,20190116,000000,18.4703,18.6169,18.412,18.5575,37487.721488467,0
+JLS.US,D,20190117,000000,18.5365,18.5488,18.412,18.4703,282434.60706218,0
+JLS.US,D,20190118,000000,18.4282,18.4618,18.3918,18.4282,34969.866048489,0
+JLS.US,D,20190122,000000,18.3988,18.438,18.1479,18.3988,118193.92468848,0
+JLS.US,D,20190123,000000,18.413,18.413,18.3786,18.4061,17193.325856227,0
+JLS.US,D,20190124,000000,18.3918,18.4198,18.3613,18.3786,69037.735731387,0
+JLS.US,D,20190125,000000,18.3689,18.435,18.3689,18.3918,80598.548940855,0
+JLS.US,D,20190128,000000,18.3853,18.4532,18.2665,18.3918,77195.420127002,0
+JLS.US,D,20190129,000000,18.3689,18.409,18.3689,18.4061,70383.936564387,0
+JLS.US,D,20190130,000000,18.4282,18.4703,18.3853,18.3918,41520.052865568,0
+JLS.US,D,20190131,000000,18.3918,18.5708,18.3918,18.564,52070.170263304,0
+JLS.US,D,20190201,000000,18.5708,18.6581,18.4864,18.6331,40752.885620678,0
+JLS.US,D,20190204,000000,18.7173,18.7173,18.5787,18.6331,46316.415926615,0
+JLS.US,D,20190205,000000,18.6331,18.7002,18.586,18.7002,58829.394476813,0
+JLS.US,D,20190206,000000,18.6581,18.7173,18.5928,18.6581,33587.083671115,0
+JLS.US,D,20190207,000000,18.6169,18.6463,18.6007,18.6331,16750.166575799,0
+JLS.US,D,20190208,000000,18.6169,18.7336,18.6099,18.7336,11947.53239286,0
+JLS.US,D,20190211,000000,18.6616,18.7497,18.6425,18.6752,21978.191860471,0
+JLS.US,D,20190212,000000,18.7173,18.7566,18.6425,18.6581,52911.545783928,0
+JLS.US,D,20190213,000000,18.6581,18.7977,18.6571,18.764,29276.732556765,0
+JLS.US,D,20190214,000000,18.7336,18.8121,18.7257,18.7575,38423.163837484,0
+JLS.US,D,20190215,000000,18.7173,18.8292,18.7173,18.7977,34835.036927791,0
+JLS.US,D,20190219,000000,18.8302,18.8302,18.7257,18.7411,28668.433733157,0
+JLS.US,D,20190220,000000,18.7812,18.7977,18.7336,18.7393,18810.230117599,0
+JLS.US,D,20190221,000000,18.8071,18.8379,18.7851,18.8168,7144.8982099189,0
+JLS.US,D,20190222,000000,18.8033,18.9048,18.789,18.8121,45435.323300671,0
+JLS.US,D,20190225,000000,18.8971,18.9048,18.7257,18.764,37236.876612752,0
+JLS.US,D,20190226,000000,18.8292,18.8799,18.7507,18.8474,27662.963856337,0
+JLS.US,D,20190227,000000,18.8292,18.8474,18.764,18.7977,30190.225979156,0
+JLS.US,D,20190228,000000,18.8033,18.8799,18.7575,18.8799,49888.865031576,0
+JLS.US,D,20190301,000000,18.9201,19.0051,18.8474,18.8799,46755.394459114,0
+JLS.US,D,20190304,000000,18.9957,18.9957,18.8646,18.9124,46968.612603471,0
+JLS.US,D,20190305,000000,18.8799,18.9679,18.8799,18.943,35463.19430406,0
+JLS.US,D,20190306,000000,18.9201,18.9957,18.9201,18.9784,17534.056812406,0
+JLS.US,D,20190307,000000,18.9957,19.012,18.943,18.9957,27220.849762892,0
+JLS.US,D,20190308,000000,18.9679,19.034,18.9679,18.9957,38919.627654001,0
+JLS.US,D,20190311,000000,18.9774,19.0425,18.9496,19.0425,61181.065186632,0
+JLS.US,D,20190312,000000,19.0425,19.0512,19.012,19.034,56848.765145656,0
+JLS.US,D,20190313,000000,19.0253,19.0512,18.9774,19.0185,37379.022042325,0
+JLS.US,D,20190314,000000,19.0694,19.0905,18.9957,19.0512,54960.112268926,0
+JLS.US,D,20190315,000000,19.012,19.1007,18.9583,19.0185,25139.882481448,0
+JLS.US,D,20190318,000000,18.986,19.0625,18.9583,18.9957,45207.472538564,0
+JLS.US,D,20190319,000000,18.9774,19.1831,18.9679,19.0425,70553.256855495,0
+JLS.US,D,20190320,000000,19.0425,19.0865,18.9268,18.9268,50184.652947522,0
+JLS.US,D,20190321,000000,18.9354,19.0396,18.9268,18.9268,59425.151056634,0
+JLS.US,D,20190322,000000,18.9191,19.0512,18.9191,19.0425,46334.184105313,0
+JLS.US,D,20190325,000000,19.0779,19.1007,19.0185,19.0779,56778.737617851,0
+JLS.US,D,20190326,000000,19.0596,19.1382,19.034,19.1316,84896.35781142,0
+JLS.US,D,20190327,000000,19.0836,19.1573,19.0425,19.0425,25076.126075539,0
+JLS.US,D,20190328,000000,19.034,19.1784,19.034,19.0924,38264.295416199,0
+JLS.US,D,20190329,000000,19.0924,19.1316,19.0596,19.1229,28093.58089298,0
+JLS.US,D,20190401,000000,19.1745,19.2176,19.0779,19.1479,31251.09076603,0
+JLS.US,D,20190402,000000,19.2003,19.2003,19.0836,19.0836,40397.52204675,0
+JLS.US,D,20190403,000000,19.1229,19.1382,19.0836,19.0836,31816.536923369,0
+JLS.US,D,20190404,000000,19.1229,19.1229,19.034,19.1096,20052.957439366,0
+JLS.US,D,20190405,000000,19.0596,19.099,19.0425,19.0425,26140.126423357,0
+JLS.US,D,20190408,000000,19.0596,19.1831,19.0596,19.0596,21628.054221454,0
+JLS.US,D,20190409,000000,19.1096,19.1563,19.0425,19.0836,19957.845423991,0
+JLS.US,D,20190410,000000,19.0836,19.1651,19.0836,19.0836,7777.2363341146,0
+JLS.US,D,20190411,000000,19.0836,19.1745,19.0836,19.166,24160.542279182,0
+JLS.US,D,20190412,000000,19.1745,19.21,19.1316,19.1919,29288.229613567,0
+JLS.US,D,20190415,000000,19.1161,19.1919,19.1151,19.1573,28050.728226711,0
+JLS.US,D,20190416,000000,19.166,19.2262,19.1096,19.1831,16616.382642085,0
+JLS.US,D,20190417,000000,19.1573,19.21,19.1007,19.1745,43241.475825157,0
+JLS.US,D,20190418,000000,19.2339,19.3115,19.1429,19.1479,85134.660443349,0
+JLS.US,D,20190422,000000,19.1229,19.2339,19.1017,19.1151,18267.778073868,0
+JLS.US,D,20190423,000000,19.2033,19.2233,19.1151,19.1151,12222.416569161,0
+JLS.US,D,20190424,000000,19.1258,19.2262,19.0942,19.2003,40436.193965088,0
+JLS.US,D,20190425,000000,19.1573,19.2272,19.1573,19.2176,27821.832277622,0
+JLS.US,D,20190426,000000,19.211,19.2796,19.1238,19.2262,22964.848371611,0
+JLS.US,D,20190429,000000,19.191,19.2732,19.1316,19.2424,28139.569120193,0
+JLS.US,D,20190430,000000,19.1831,19.2578,19.166,19.2424,32046.478059439,0
+JLS.US,D,20190501,000000,19.2578,19.521,19.1831,19.1919,38038.535028055,0
+JLS.US,D,20190502,000000,19.2732,19.2796,19.1774,19.2578,32630.737582455,0
+JLS.US,D,20190503,000000,19.2732,19.2876,19.2176,19.2176,18233.286903456,0
+JLS.US,D,20190506,000000,19.1919,19.2941,19.099,19.1479,28830.437715388,0
+JLS.US,D,20190507,000000,19.2424,19.2424,19.1229,19.1479,27942.028780569,0
+JLS.US,D,20190508,000000,19.1382,19.295,19.1382,19.2876,24351.811496913,0
+JLS.US,D,20190509,000000,19.1745,19.2664,19.1573,19.1573,30526.776187405,0
+JLS.US,D,20190510,000000,19.2262,19.2262,19.1199,19.166,77482.846547091,0
+JLS.US,D,20190513,000000,19.1229,19.2424,19.0836,19.1745,24632.96679511,0
+JLS.US,D,20190514,000000,19.2081,19.2886,19.2003,19.2886,19830.332612171,0
+JLS.US,D,20190515,000000,19.2339,19.2531,19.1382,19.2176,117435.11893945,0
+JLS.US,D,20190516,000000,19.3047,19.3047,19.1382,19.166,25670.837468376,0
+JLS.US,D,20190517,000000,19.166,19.2091,19.1573,19.1573,14831.203276587,0
+JLS.US,D,20190520,000000,19.1974,19.2339,19.1573,19.21,12879.839180929,0
+JLS.US,D,20190521,000000,19.166,19.2886,19.166,19.1831,28849.251081069,0
+JLS.US,D,20190522,000000,19.1745,19.2062,19.0924,19.1479,52964.850320018,0
+JLS.US,D,20190523,000000,19.1151,19.1755,19.1115,19.1382,30728.497274959,0
+JLS.US,D,20190524,000000,19.1831,19.2578,19.1525,19.1919,22694.144943237,0
+JLS.US,D,20190528,000000,19.1841,19.2886,19.1841,19.1919,22219.630053343,0
+JLS.US,D,20190529,000000,19.2003,19.3573,19.2003,19.2262,48710.939302702,0
+JLS.US,D,20190530,000000,19.2424,19.3047,19.14,19.21,60970.982603222,0
+JLS.US,D,20190531,000000,19.1919,19.2424,19.1831,19.1919,16388.531879978,0
+JLS.US,D,20190603,000000,19.1831,19.2674,19.1831,19.2003,25964.535010357,0
+JLS.US,D,20190604,000000,19.296,19.345,19.2511,19.341,41529.459548408,0
+JLS.US,D,20190605,000000,19.2806,19.296,19.1573,19.2511,67528.485729176,0
+JLS.US,D,20190606,000000,19.3047,19.3047,19.1831,19.296,125334.64215047,0
+JLS.US,D,20190607,000000,19.2578,19.2886,19.2003,19.2176,29874.57951055,0
+JLS.US,D,20190610,000000,19.2741,19.3047,19.21,19.2424,53846.988132945,0
+JLS.US,D,20190611,000000,19.2424,19.296,19.2424,19.296,22866.60079529,0
+JLS.US,D,20190612,000000,19.2424,19.296,19.2262,19.2674,61664.986759363,0
+JLS.US,D,20190613,000000,19.296,19.3066,19.2806,19.296,31931.507491403,0
+JLS.US,D,20190614,000000,19.2886,19.408,19.2886,19.2886,15978.818582978,0
+JLS.US,D,20190617,000000,19.296,19.368,19.2806,19.2806,19281.609446546,0
+JLS.US,D,20190618,000000,19.296,19.3554,19.2886,19.296,26030.381790234,0
+JLS.US,D,20190619,000000,19.3124,19.3124,19.2886,19.3047,10554.298145664,0
+JLS.US,D,20190620,000000,19.3124,19.3478,19.2674,19.2886,27935.757658677,0
+JLS.US,D,20190621,000000,19.3124,19.3497,19.2674,19.3124,16503.502448013,0
+JLS.US,D,20190624,000000,19.3047,19.3582,19.2886,19.296,33034.179757563,0
+JLS.US,D,20190625,000000,19.296,19.3916,19.296,19.3047,22086.891306613,0
+JLS.US,D,20190626,000000,19.3047,19.408,19.296,19.3916,22745.359105361,0
+JLS.US,D,20190627,000000,19.4568,19.4568,19.296,19.3497,21640.596465239,0
+JLS.US,D,20190628,000000,19.3343,19.4128,19.3124,19.3497,22261.43753263,0
+JLS.US,D,20190701,000000,19.4998,19.4998,19.2578,19.3316,42845.349958924,0
+JLS.US,D,20190702,000000,19.408,19.408,19.3047,19.3316,24654.915721734,0
+JLS.US,D,20190703,000000,19.3862,19.4072,19.3316,19.3916,8189.040005078,0
+JLS.US,D,20190705,000000,19.3822,19.3832,19.3047,19.368,16517.089878782,0
+JLS.US,D,20190708,000000,19.3468,19.3926,19.2886,19.3744,20988.399788383,0
+JLS.US,D,20190709,000000,19.3371,19.3994,19.3228,19.3916,13466.189077911,0
+JLS.US,D,20190710,000000,19.3563,19.4166,19.3228,19.341,12114.762310002,0
+JLS.US,D,20190711,000000,19.3582,19.3888,19.3316,19.3582,15735.29001614,0
+JLS.US,D,20190712,000000,19.3744,19.4328,19.3744,19.4234,14613.804384301,0
+JLS.US,D,20190715,000000,19.408,19.4406,19.3822,19.408,15930.739981799,0
+JLS.US,D,20190716,000000,19.4174,19.4501,19.3916,19.408,22507.056473435,0
+JLS.US,D,20190717,000000,19.3916,19.4501,19.3916,19.4501,12765.913799875,0
+JLS.US,D,20190718,000000,19.4416,19.4501,19.3124,19.4234,19225.16934951,0
+JLS.US,D,20190719,000000,19.3698,19.408,19.3218,19.341,28886.877812425,0
+JLS.US,D,20190722,000000,19.341,19.408,19.341,19.368,59483.681527634,0
+JLS.US,D,20190723,000000,19.368,19.3994,19.3582,19.3744,39721.286069302,0
+JLS.US,D,20190724,000000,19.3726,19.3916,19.3047,19.3582,57792.568990528,0
+JLS.US,D,20190725,000000,19.3124,19.368,19.3124,19.3497,31719.334534028,0
+JLS.US,D,20190726,000000,19.3744,19.3916,19.3316,19.3582,45332.894976422,0
+JLS.US,D,20190729,000000,19.3582,19.4234,19.341,19.3497,30400.308562568,0
+JLS.US,D,20190730,000000,19.3822,19.3822,19.3316,19.3497,15644.358748693,0
+JLS.US,D,20190731,000000,19.341,19.3822,19.3316,19.3822,40262.692926052,0
+JLS.US,D,20190801,000000,19.4416,19.4416,19.3361,19.3916,48408.880264864,0
+JLS.US,D,20190802,000000,19.3497,19.4501,19.3497,19.3582,40121.592683464,0
+JLS.US,D,20190805,000000,19.368,19.4166,19.3544,19.3582,36010.872282701,0
+JLS.US,D,20190806,000000,19.4318,19.4406,19.3497,19.368,24190.852701665,0
+JLS.US,D,20190807,000000,19.3582,19.3822,19.341,19.3822,22443.300067524,0
+JLS.US,D,20190808,000000,19.3726,19.4234,19.3316,19.3916,64874.755981519,0
+JLS.US,D,20190809,000000,19.3218,19.4174,19.3218,19.3744,26517.43892391,0
+JLS.US,D,20190812,000000,19.341,19.4174,19.341,19.3994,30372.088514048,0
+JLS.US,D,20190813,000000,19.341,19.3916,19.341,19.368,17480.752276317,0
+JLS.US,D,20190814,000000,19.3218,19.4368,19.2979,19.341,137673.07447465,0
+JLS.US,D,20190815,000000,19.3497,19.3946,19.341,19.341,75941.195748433,0
+JLS.US,D,20190816,000000,19.3218,19.3907,19.3133,19.3218,23002.47510297,0
+JLS.US,D,20190819,000000,19.3497,19.3852,19.341,19.3497,39728.60237818,0
+JLS.US,D,20190820,000000,19.341,19.3916,19.3047,19.3497,77753.549975466,0
+JLS.US,D,20190821,000000,19.362,19.3907,19.341,19.3582,23334.844563291,0
+JLS.US,D,20190822,000000,19.3994,19.4042,19.341,19.3497,20213.916234616,0
+JLS.US,D,20190823,000000,19.3497,19.3744,19.2886,19.341,36111.210232987,0
+JLS.US,D,20190826,000000,19.341,19.4234,19.3047,19.3497,13440.059403356,0
+JLS.US,D,20190827,000000,19.3792,19.3994,19.341,19.368,17517.333820691,0
+JLS.US,D,20190828,000000,19.3218,19.4072,19.3218,19.3744,12306.031527733,0
+JLS.US,D,20190829,000000,19.408,19.408,19.345,19.3497,10952.514385859,0
+JLS.US,D,20190830,000000,19.3497,19.4328,19.3047,19.3744,68741.947815443,0
+JLS.US,D,20190903,000000,19.4416,19.4501,19.3994,19.4416,26941.784838659,0
+JLS.US,D,20190904,000000,19.408,19.4376,19.368,19.4328,34124.309779936,0
+JLS.US,D,20190905,000000,19.3916,19.4128,19.3744,19.3916,79367.318675892,0
+JLS.US,D,20190906,000000,19.3497,19.4318,19.3497,19.3822,20829.531367096,0
+JLS.US,D,20190909,000000,19.4194,19.4328,19.3744,19.3744,13978.330699159,0
+JLS.US,D,20190910,000000,19.3822,19.4234,19.3744,19.4234,11397.764040252,0
+JLS.US,D,20190911,000000,19.3822,19.4328,19.3822,19.3916,34686.620376328,0
+JLS.US,D,20190912,000000,19.408,19.472,19.3812,19.4416,18501.899957868,0
+JLS.US,D,20190913,000000,19.3916,19.4616,19.3916,19.4416,17315.612733137,0
+JLS.US,D,20190916,000000,19.3916,19.4234,19.3916,19.3916,65329.41231875,0
+JLS.US,D,20190917,000000,19.4174,19.4854,19.3994,19.476,117700.59643291,0
+JLS.US,D,20190918,000000,19.4416,19.4664,19.408,19.4174,112683.69891863,0
+JLS.US,D,20190919,000000,19.4174,19.4471,19.3916,19.3994,127187.75866981,0
+JLS.US,D,20190920,000000,19.408,19.4234,19.3916,19.3916,173212.56742841,0
+JLS.US,D,20190923,000000,19.3994,19.4416,19.3822,19.4234,72279.905749992,0
+JLS.US,D,20190924,000000,19.408,19.4664,19.3832,19.4501,56208.065525602,0
+JLS.US,D,20190925,000000,19.408,19.4416,19.408,19.4234,35686.864318237,0
+JLS.US,D,20190926,000000,19.4174,19.4328,19.3994,19.4174,101818.98023927,0
+JLS.US,D,20190927,000000,19.408,19.4854,19.408,19.4586,29794.100112925,0
+JLS.US,D,20190930,000000,19.4854,19.5018,19.3689,19.4932,233733.07444232,0
+JLS.US,D,20191001,000000,19.5018,19.5018,19.4289,19.4586,58479.256837797,0
+JLS.US,D,20191002,000000,19.4416,19.4854,19.3994,19.476,58832.530037759,0
+JLS.US,D,20191003,000000,19.4854,19.4854,19.4174,19.4328,46866.184279224,0
+JLS.US,D,20191004,000000,19.4234,19.4416,19.4174,19.4174,43106.64670446,0
+JLS.US,D,20191007,000000,19.4174,19.4664,19.4174,19.4174,50617.360358127,0
+JLS.US,D,20191008,000000,19.4174,19.4501,19.408,19.4234,16403.164497727,0
+JLS.US,D,20191009,000000,19.475,19.5018,19.4416,19.4501,13788.106668409,0
+JLS.US,D,20191010,000000,19.476,19.5095,19.4328,19.4586,17492.24933312,0
+JLS.US,D,20191011,000000,19.408,19.4454,19.3307,19.3307,56108.7727623,0
+JLS.US,D,20191014,000000,19.3487,19.4174,19.2147,19.3573,62573.254246845,0
+JLS.US,D,20191015,000000,19.3208,19.3307,19.1258,19.3038,56094.140144549,0
+JLS.US,D,20191016,000000,19.2484,19.34,19.2395,19.2723,20228.548852365,0
+JLS.US,D,20191017,000000,19.3115,19.367,19.2484,19.3115,34194.33730774,0
+JLS.US,D,20191018,000000,19.2723,19.3601,19.0588,19.0588,49829.289373594,0
+JLS.US,D,20191021,000000,19.0684,19.1316,18.9928,19.033,51351.081619591,0
+JLS.US,D,20191022,000000,19.0253,19.0905,19.0253,19.055,9238.4077351482,0
+JLS.US,D,20191023,000000,19.0425,19.0905,19.033,19.033,10703.759884111,0
+JLS.US,D,20191024,000000,19.0023,19.1096,18.9976,19.0503,18118.316335422,0
+JLS.US,D,20191025,000000,19.055,19.0588,19.0253,19.0253,10155.036718486,0
+JLS.US,D,20191028,000000,19.0101,19.0177,18.965,18.9832,12658.259540715,0
+JLS.US,D,20191029,000000,19.0177,19.0177,18.9556,18.9832,11613.072558574,0
+JLS.US,D,20191030,000000,19.033,19.1841,18.9556,19.0503,12159.705350233,0
+JLS.US,D,20191031,000000,19.0177,19.0493,18.9747,19.033,20345.609794366,0
+JLS.US,D,20191101,000000,19.1601,19.1601,19.0425,19.0503,23930.601143111,0
+JLS.US,D,20191104,000000,19.0101,19.1027,18.9058,19.0023,32029.755067724,0
+JLS.US,D,20191105,000000,19.0684,19.0684,18.965,19.0425,14344.146142909,0
+JLS.US,D,20191106,000000,19.034,19.188,18.9747,19.1784,41012.091992248,0
+JLS.US,D,20191107,000000,19.1956,19.2311,19.0779,19.1964,35360.76597981,0
+JLS.US,D,20191108,000000,19.1792,19.2311,19.0684,19.1258,8336.4113695602,0
+JLS.US,D,20191111,000000,19.1161,19.2866,19.0694,19.2866,14446.574467159,0
+JLS.US,D,20191112,000000,19.3189,19.4328,19.1258,19.1258,22819.567381095,0
+JLS.US,D,20191113,000000,19.1784,19.3038,19.1498,19.3038,6457.1651756698,0
+JLS.US,D,20191114,000000,19.254,19.367,19.254,19.367,3822.2487936913,0
+JLS.US,D,20191115,000000,19.2866,19.2866,19.1774,19.1774,18291.817374459,0
+JLS.US,D,20191118,000000,19.2684,19.3238,19.1774,19.187,16502.457261032,0
+JLS.US,D,20191119,000000,19.187,19.2137,19.0826,19.1774,14959.761275392,0
+JLS.US,D,20191120,000000,19.0675,19.1248,18.9727,19.1171,21708.533619077,0
+JLS.US,D,20191121,000000,19.0635,19.1171,19.032,19.0924,7363.3422891864,0
+JLS.US,D,20191122,000000,19.14,19.1517,19.0311,19.141,5212.3474799395,0
+JLS.US,D,20191125,000000,19.0675,19.139,19.032,19.0405,9509.1111635228,0
+JLS.US,D,20191126,000000,19.0405,19.0915,18.8263,18.8474,23888.793663825,0
+JLS.US,D,20191127,000000,18.8962,18.9506,18.8732,18.9124,8892.4508440594,0
+JLS.US,D,20191129,000000,18.9468,19.0769,18.8876,19.0493,39783.997288232,0
+JLS.US,D,20191202,000000,18.9908,19.1344,18.9908,19.0769,17087.76197103,0
+JLS.US,D,20191203,000000,19.0769,19.2395,19.0769,19.2395,30850.784151868,0
+JLS.US,D,20191204,000000,19.187,19.2896,19.1096,19.2137,24654.915721734,0
+JLS.US,D,20191205,000000,19.0836,19.2635,19.0836,19.2052,8075.1146240247,0
+JLS.US,D,20191206,000000,19.1993,19.3307,19.1591,19.2723,5712.9920443851,0
+JLS.US,D,20191209,000000,19.3307,19.3361,19.0578,19.1096,67504.446428587,0
+JLS.US,D,20191210,000000,19.1047,19.2071,18.9305,19.0051,38222.487936913,0
+JLS.US,D,20191211,000000,19.0003,19.0272,18.9038,18.9421,75049.651252664,0
+JLS.US,D,20191212,000000,19.0042,19.0779,18.8923,18.9335,46708.361044918,0
+JLS.US,D,20191213,000000,18.9766,18.9766,18.7709,18.8387,51963.561191126,0
+JLS.US,D,20191216,000000,18.7803,18.8732,18.7547,18.8195,46367.63008874,0
+JLS.US,D,20191217,000000,18.7861,18.8111,18.7105,18.8111,33268.301641562,0
+JLS.US,D,20191218,000000,18.7967,18.8033,18.7105,18.7449,34742.015286381,0
+JLS.US,D,20191219,000000,18.788,18.8292,18.7105,18.8292,29345.714897585,0
+JLS.US,D,20191220,000000,18.788,18.9496,18.788,18.8817,32464.552852295,0
+JLS.US,D,20191223,000000,18.8111,18.8387,18.7621,18.7967,43331.361905619,0
+JLS.US,D,20191224,000000,18.7621,18.8292,18.7621,18.8033,10333.763692432,0
+JLS.US,D,20191226,000000,18.788,18.8292,18.7547,18.8195,48713.029676666,0
+JLS.US,D,20191227,000000,18.788,18.788,18.701,18.7105,76437.65956495,0
+JLS.US,D,20191230,000000,18.6492,18.7621,18.6492,18.7449,80109.401433212,0
+JLS.US,D,20191231,000000,18.7709,18.9239,18.6752,18.8387,139445.71159636,0
+JLS.US,D,20200102,000000,18.8483,18.9153,18.7803,18.8387,38580.987071788,0
+JLS.US,D,20200103,000000,18.7967,18.899,18.7967,18.856,16430.339359264,0
+JLS.US,D,20200106,000000,18.8817,18.9669,18.8817,18.9411,27452.881272928,0
+JLS.US,D,20200107,000000,18.9573,19.0349,18.9335,19.0263,27256.386120285,0
+JLS.US,D,20200108,000000,19.0263,19.1297,19.012,19.0779,35253.11172065,0
+JLS.US,D,20200109,000000,19.1297,19.1821,19.1297,19.1553,24061.249515878,0
+JLS.US,D,20200110,000000,19.1459,19.2434,19.1373,19.1459,34740.970099399,0
+JLS.US,D,20200113,000000,19.1459,19.276,19.1459,19.2003,21364.667101954,0
+JLS.US,D,20200114,000000,19.276,19.3047,19.2003,19.3008,18091.141473885,0
+JLS.US,D,20200115,000000,19.2587,19.3726,19.2587,19.3008,26878.028432749,0
+JLS.US,D,20200116,000000,19.2836,19.364,19.2684,19.2684,17044.909304764,0
+JLS.US,D,20200117,000000,19.3179,19.4444,19.2339,19.2511,50589.140309609,0
+JLS.US,D,20200121,000000,19.21,19.6051,19.21,19.3544,49104.974794969,0
+JLS.US,D,20200122,000000,19.3974,19.5181,19.3974,19.4308,17147.337629013,0
+JLS.US,D,20200123,000000,19.4396,19.5056,19.3974,19.476,19326.552486776,0
+JLS.US,D,20200124,000000,19.5516,19.7658,19.4932,19.7602,69613.633758549,0
+JLS.US,D,20200127,000000,19.6539,19.6539,19.5354,19.5611,14559.454661231,0
+JLS.US,D,20200128,000000,19.6051,19.6539,19.5419,19.5706,16627.879698887,0
+JLS.US,D,20200129,000000,19.5611,19.6128,19.4854,19.5879,46640.423891078,0
+JLS.US,D,20200130,000000,19.6051,19.629,19.5181,19.5181,30899.90794003,0
+JLS.US,D,20200131,000000,19.5879,19.6002,19.4396,19.4396,15512.665188943,0
+JLS.US,D,20200203,000000,19.5344,19.6721,19.4062,19.5793,30983.5228986,0
+JLS.US,D,20200204,000000,19.5879,19.5879,19.4396,19.4664,17850.748467995,0
+JLS.US,D,20200205,000000,19.5419,19.5706,19.5142,19.5706,26150.578293179,0
+JLS.US,D,20200206,000000,19.6128,19.629,19.4932,19.5344,22509.146847399,0
+JLS.US,D,20200207,000000,19.5265,19.5516,19.3459,19.5419,40016.028798267,0
+JLS.US,D,20200210,000000,19.5419,19.6453,19.4854,19.629,41478.245386283,0
+JLS.US,D,20200211,000000,19.719,19.719,19.5419,19.629,14971.258332194,0
+JLS.US,D,20200212,000000,19.629,19.629,19.5706,19.5964,42061.459722318,0
+JLS.US,D,20200213,000000,19.6663,19.7133,19.5994,19.6663,17447.306292887,0
+JLS.US,D,20200214,000000,19.6941,19.6941,19.5994,19.6941,21186.98531499,0
+JLS.US,D,20200218,000000,19.6751,19.7314,19.6663,19.7036,11967.390945519,0
+JLS.US,D,20200219,000000,19.718,19.7217,19.6663,19.6941,20415.63732217,0
+JLS.US,D,20200220,000000,19.7133,19.7314,19.6845,19.6845,38451.383886,0
+JLS.US,D,20200221,000000,19.6845,19.7314,19.6251,19.6491,44428.808236868,0
+JLS.US,D,20200224,000000,19.6491,19.7411,19.631,19.7314,25872.558555929,0
+JLS.US,D,20200225,000000,19.7133,19.7447,19.4788,19.5037,28558.689100033,0
+JLS.US,D,20200226,000000,19.52,19.6395,19.366,19.3735,88825.215677291,0
+JLS.US,D,20200227,000000,19.3735,19.3735,19.2272,19.2272,39188.240708412,0
+JLS.US,D,20200228,000000,19.2444,19.2484,18.966,18.9756,47170.333691026,0
+JLS.US,D,20200302,000000,19.0865,19.6186,19.0865,19.6166,49760.307032771,0
+JLS.US,D,20200303,000000,19.582,19.582,19.2395,19.408,53528.206103392,0
+JLS.US,D,20200304,000000,19.408,19.5544,19.2606,19.3095,87932.625994542,0
+JLS.US,D,20200305,000000,19.2779,19.2779,19.0732,19.1373,68771.213050942,0
+JLS.US,D,20200306,000000,19.0606,19.2185,19.0253,19.1306,79173.959084197,0
+JLS.US,D,20200309,000000,18.9401,18.9401,18.3948,18.4982,44292.933929191,0
+JLS.US,D,20200310,000000,18.6703,18.7594,18.543,18.7411,42432.501100978,0
+JLS.US,D,20200311,000000,18.6199,18.8359,18.3699,18.6109,73869.635149829,0
+JLS.US,D,20200312,000000,18.2368,18.2368,17.3327,17.8036,81478.596379819,0
+JLS.US,D,20200313,000000,17.8036,18.7594,17.7261,18.7411,42921.648608621,0
+JLS.US,D,20200316,000000,16.8955,17.4504,16.8955,16.9635,64327.078002878,0
+JLS.US,D,20200317,000000,16.9538,17.3366,16.6343,17.2438,55449.259776568,0
+JLS.US,D,20200318,000000,16.1148,16.2182,12.8808,14.8155,111709.5846513,0
+JLS.US,D,20200319,000000,14.8155,15.5608,14.539,14.6616,86843.54115915,0
+JLS.US,D,20200320,000000,14.7294,16.3828,14.2108,14.7294,165725.89307533,0
+JLS.US,D,20200323,000000,14.7963,14.8155,13.4474,13.4656,83303.492850638,0
+JLS.US,D,20200324,000000,13.8034,14.3849,12.4886,13.8435,91663.943520787,0
+JLS.US,D,20200325,000000,13.5593,13.6799,12.7912,12.9976,156281.58350472,0
+JLS.US,D,20200326,000000,12.6495,12.8798,11.9749,12.7556,379939.05543919,0
+JLS.US,D,20200327,000000,12.6925,13.3001,12.6925,13.2503,91532.249961036,0
+JLS.US,D,20200330,000000,13.4569,14.0042,13.3248,13.7259,85223.501336831,0
+JLS.US,D,20200331,000000,13.7259,14.5467,13.7259,14.2539,77095.082176716,0
+JLS.US,D,20200401,000000,14.2539,14.4521,14.0042,14.4368,122974.6099448,0
+JLS.US,D,20200402,000000,14.4624,14.6166,14.3726,14.6068,28784.449488176,0
+JLS.US,D,20200403,000000,14.6433,14.738,14.1888,14.3295,77974.084428697,0
+JLS.US,D,20200406,000000,14.3984,14.646,14.3133,14.5132,61735.014287167,0
+JLS.US,D,20200407,000000,14.5304,15.2145,14.5304,14.9648,41732.225822944,0
+JLS.US,D,20200408,000000,14.9648,15.3618,14.9648,15.3437,24955.929572592,0
+JLS.US,D,20200409,000000,15.4134,16.2593,15.4134,16.0459,51043.796646842,0
+JLS.US,D,20200413,000000,16.0383,16.0383,15.3886,15.4661,38901.859475304,0
+JLS.US,D,20200414,000000,15.4671,15.6852,15.3399,15.4499,66200.053074874,0
+JLS.US,D,20200415,000000,15.5101,15.624,15.2145,15.381,35315.822939575,0
+JLS.US,D,20200416,000000,15.2919,15.4556,15.1282,15.2919,54612.065003874,0
+JLS.US,D,20200417,000000,15.205,15.3715,15.205,15.3016,21808.871569363,0
+JLS.US,D,20200420,000000,15.3016,15.5216,15.2749,15.4048,61527.022077719,0
+JLS.US,D,20200421,000000,15.3895,15.493,15.1541,15.493,29801.4164218,0
+JLS.US,D,20200422,000000,15.5886,15.7434,15.0296,15.0836,46051.983620134,0
+JLS.US,D,20200423,000000,15.2403,15.3715,15.1886,15.3715,26112.95156182,0
+JLS.US,D,20200424,000000,15.381,15.6155,14.9714,14.9791,112828.97990915,0
+JLS.US,D,20200427,000000,15.0737,15.2317,15.0717,15.1084,47495.386842471,0
+JLS.US,D,20200428,000000,15.3102,15.5179,15.1484,15.1876,42672.894106871,0
+JLS.US,D,20200429,000000,15.579,15.866,15.5179,15.6326,43407.660555316,0
+JLS.US,D,20200430,000000,15.7023,15.9369,15.381,15.5533,18576.1082336,0
+JLS.US,D,20200501,000000,15.5352,15.601,15.006,15.2749,20378.010590811,0
+JLS.US,D,20200504,000000,15.0737,15.3389,15.0296,15.1858,25336.377634091,0
+JLS.US,D,20200505,000000,15.2661,15.4413,15.2661,15.2749,14162.283608017,0
+JLS.US,D,20200506,000000,15.3983,15.6155,15.381,15.5254,21171.307510258,0
+JLS.US,D,20200507,000000,15.624,15.841,15.4585,15.7205,15519.981497817,0
+JLS.US,D,20200508,000000,15.8163,15.9369,15.5014,15.6155,20037.279634635,0
+JLS.US,D,20200511,000000,15.7789,15.7789,15.2489,15.3264,41085.255080998,0
+JLS.US,D,20200512,000000,15.4842,15.6145,15.3102,15.5352,43761.978942263,0
+JLS.US,D,20200513,000000,15.5014,15.7352,15.4144,15.4317,20887.016651114,0
+JLS.US,D,20200514,000000,15.1361,15.381,15.1301,15.2317,33038.360505491,0
+JLS.US,D,20200515,000000,15.3188,15.5188,15.3102,15.3102,17583.180600565,0
+JLS.US,D,20200518,000000,15.4058,15.5455,15.4058,15.5455,16242.205702478,0
+JLS.US,D,20200519,000000,15.5553,15.8812,15.5024,15.844,14638.888871873,0
+JLS.US,D,20200520,000000,16.0191,16.0191,15.8479,15.9991,24759.434419949,0
+JLS.US,D,20200521,000000,16.0191,16.0191,15.8528,15.9312,16790.928868104,0
+JLS.US,D,20200522,000000,15.9588,16.0373,15.9312,16.0373,26799.639409089,0
+JLS.US,D,20200526,000000,16.1148,16.8487,16.0277,16.8487,52491.380617108,0
+JLS.US,D,20200527,000000,16.8419,16.8487,16.4392,16.8487,44667.110868797,0
+JLS.US,D,20200528,000000,16.7978,16.7978,16.3194,16.3636,104510.33671828,0
+JLS.US,D,20200529,000000,16.4479,16.5454,15.8288,16.1942,155757.94482666,0
+JLS.US,D,20200601,000000,16.2372,16.3685,16.2372,16.31,38184.861205554,0
+JLS.US,D,20200602,000000,16.5108,16.5539,16.31,16.4047,63013.277966325,0
+JLS.US,D,20200603,000000,16.395,16.4392,16.264,16.3357,41180.367096372,0
+JLS.US,D,20200604,000000,16.3768,16.5091,16.2756,16.4917,18090.096286903,0
+JLS.US,D,20200605,000000,16.7645,17.0229,16.0191,16.5108,45445.775170492,0
+JLS.US,D,20200608,000000,16.5789,16.6047,16.443,16.5368,26353.344567714,0
+JLS.US,D,20200609,000000,16.5454,16.5454,16.4028,16.4917,33761.629897133,0
+JLS.US,D,20200610,000000,16.5789,16.5789,16.4479,16.5368,12732.467816446,0
+JLS.US,D,20200611,000000,16.3282,16.3607,15.5188,15.9675,60803.752686077,0
+JLS.US,D,20200612,000000,16.0984,16.2718,16.0077,16.1406,25524.511290876,0
+JLS.US,D,20200615,000000,16.1406,16.4641,16.0277,16.4479,15061.144412657,0
+JLS.US,D,20200616,000000,16.5014,16.8698,16.4917,16.8698,20712.470425098,0
+JLS.US,D,20200617,000000,16.7998,17.0285,16.5645,16.9482,36064.176818792,0
+JLS.US,D,20200618,000000,17.0382,17.0714,16.9558,17.0028,32538.761128026,0
+JLS.US,D,20200619,000000,16.9482,17.1107,16.9051,16.9051,7941.3306903107,0
+JLS.US,D,20200622,000000,16.9846,16.9846,16.7932,16.8429,11635.021485197,0
+JLS.US,D,20200623,000000,16.9051,16.9051,16.7741,16.8256,2090.3739642829,0
+JLS.US,D,20200624,000000,16.8698,16.9482,16.6918,16.9395,23728.880055557,0
+JLS.US,D,20200625,000000,16.9482,16.9749,16.4592,16.7003,19069.436489171,0
+JLS.US,D,20200626,000000,16.7932,16.8085,16.6229,16.6602,14758.040187836,0
+JLS.US,D,20200629,000000,16.6142,16.7932,16.6142,16.7932,8066.7531281677,0
+JLS.US,D,20200630,000000,16.7482,17.1759,16.7194,17.1759,47954.223927632,0
+JLS.US,D,20200701,000000,17.1348,17.3528,16.9846,17.2821,45246.144456903,0
+JLS.US,D,20200702,000000,17.4859,17.4945,17.2821,17.3624,14785.215049373,0
+JLS.US,D,20200706,000000,17.2572,17.4772,17.2572,17.397,10319.131074683,0
+JLS.US,D,20200707,000000,17.3882,17.3882,17.2353,17.3443,5729.7150360993,0
+JLS.US,D,20200708,000000,17.3578,17.3882,17.2036,17.2313,17936.453800529,0
+JLS.US,D,20200709,000000,17.219,17.2218,16.994,17.0122,35375.398597559,0
+JLS.US,D,20200710,000000,17.0975,17.0975,16.888,17.0466,12225.552130108,0
+JLS.US,D,20200713,000000,17.0496,17.1422,16.5549,16.5549,16568.304040907,0
+JLS.US,D,20200714,000000,16.7185,16.7932,16.5616,16.5616,26631.364304965,0
+JLS.US,D,20200715,000000,16.578,16.578,16.398,16.4706,19219.943414599,0
+JLS.US,D,20200716,000000,16.2335,16.3828,16.1245,16.2431,37299.587831682,0
+JLS.US,D,20200717,000000,16.2431,16.4622,16.2431,16.4019,22036.722331471,0
+JLS.US,D,20200720,000000,16.4459,16.4706,16.2335,16.4106,15491.761449301,0
+JLS.US,D,20200721,000000,16.4622,16.6678,16.4525,16.6678,16520.225439728,0
+JLS.US,D,20200722,000000,16.5875,16.6076,16.5263,16.5875,8510.9575955779,0
+JLS.US,D,20200723,000000,16.6037,16.6899,16.5989,16.6459,11012.090043843,0
+JLS.US,D,20200724,000000,16.6583,16.6841,16.5961,16.6764,67019.479668872,0
+JLS.US,D,20200727,000000,16.6764,16.709,16.4249,16.6583,89519.219833432,0
+JLS.US,D,20200728,000000,16.6219,16.6688,16.4899,16.6124,66390.277105624,0
+JLS.US,D,20200729,000000,16.574,16.6698,16.574,16.6296,14049.403413944,0
+JLS.US,D,20200730,000000,16.5941,16.6994,16.5941,16.6994,4564.3315510117,0
+JLS.US,D,20200731,000000,16.6994,16.6994,16.5885,16.6784,6333.8331117771,0
+JLS.US,D,20200803,000000,16.7472,16.7472,16.4804,16.6583,12717.835198697,0
+JLS.US,D,20200804,000000,16.578,16.7185,16.578,16.7042,28828.347341425,0
+JLS.US,D,20200805,000000,16.709,16.7472,16.709,16.7472,4994.948587654,0
+JLS.US,D,20200806,000000,16.7223,16.7559,16.7185,16.7185,5184.1274314216,0
+JLS.US,D,20200807,000000,16.7194,16.7282,16.5817,16.5961,8994.8791683092,0
+JLS.US,D,20200810,000000,16.5961,16.6937,16.5961,16.6391,21017.665023881,0
+JLS.US,D,20200811,000000,16.6487,16.6994,16.578,16.578,12309.167088679,0
+JLS.US,D,20200812,000000,16.6124,16.6296,16.578,16.578,29387.522376871,0
+JLS.US,D,20200813,000000,16.6468,16.6744,16.4975,16.576,16388.531879978,0
+JLS.US,D,20200814,000000,16.6037,16.665,16.2497,16.4123,16959.203972227,0
+JLS.US,D,20200817,000000,16.4343,16.5368,16.4343,16.5166,6079.8526751167,0
+JLS.US,D,20200818,000000,16.4689,16.5166,16.3904,16.4975,10687.036892394,0
+JLS.US,D,20200819,000000,16.5607,16.708,16.5607,16.708,20731.283790775,0
+JLS.US,D,20200820,000000,16.7635,16.8075,16.5941,16.6984,33010.140456974,0
+JLS.US,D,20200821,000000,16.7367,17.703,16.6821,16.7272,77269.628402734,0
+JLS.US,D,20200824,000000,16.7817,16.9119,16.7722,16.886,12546.424533626,0
+JLS.US,D,20200825,000000,16.9165,17.3578,16.9165,17.0209,63874.51203961,0
+JLS.US,D,20200826,000000,17.0888,17.0888,16.9482,16.9482,11677.874151466,0
+JLS.US,D,20200827,000000,16.9846,16.994,16.8678,16.9703,7176.2538193831,0
+JLS.US,D,20200828,000000,16.9558,17.1673,16.9558,17.1673,18081.734791048,0
+JLS.US,D,20200831,000000,17.1348,17.2677,17.1348,17.2513,22609.484797684,0
+JLS.US,D,20200901,000000,17.3033,17.3033,17.1432,17.2468,8904.9930878452,0
+JLS.US,D,20200902,000000,17.3033,17.3033,17.2141,17.2141,4027.1054421909,0
+JLS.US,D,20200903,000000,17.2066,17.4064,16.9703,17.2935,26016.794359464,0
+JLS.US,D,20200904,000000,17.349,17.4639,17.2592,17.3346,6673.5188809731,0
+JLS.US,D,20200908,000000,17.2313,17.2677,17.0028,17.0028,14857.332951141,0
+JLS.US,D,20200909,000000,17.1156,17.2677,17.0794,17.2677,13008.397179734,0
+JLS.US,D,20200910,000000,17.3033,17.3033,17.1864,17.2513,68819.291652121,0
+JLS.US,D,20200911,000000,17.284,17.4141,17.1186,17.2236,33976.938415453,0
+JLS.US,D,20200914,000000,17.1614,17.2266,16.972,17.0258,40078.740017197,0
+JLS.US,D,20200915,000000,17.0352,17.194,16.9817,17.1577,28522.107555658,0
+JLS.US,D,20200916,000000,17.0524,17.104,16.9356,16.9703,145839.12036613,0
+JLS.US,D,20200917,000000,17.0094,17.104,17.0056,17.104,44611.715958744,0
+JLS.US,D,20200918,000000,17.1232,17.2036,17.0956,17.104,14875.101129838,0
+JLS.US,D,20200921,000000,17.1577,17.1577,16.9538,17.104,56816.364349209,0
+JLS.US,D,20200922,000000,17.0858,17.2209,17.0858,17.2036,8985.4724854699,0
+JLS.US,D,20200923,000000,17.2056,17.219,17.0046,17.0046,37005.8902897,0
+JLS.US,D,20200924,000000,17.0352,17.0524,16.931,17.0524,32518.902575367,0
+JLS.US,D,20200925,000000,16.9262,17.0611,16.9262,17.0258,18221.789846654,0
+JLS.US,D,20200928,000000,16.9856,17.1338,16.9856,17.0611,12257.952926556,0
+JLS.US,D,20200929,000000,17.0582,17.0582,16.9262,16.9998,25206.774448306,0
+JLS.US,D,20200930,000000,17.0524,17.0524,16.8124,16.8124,46539.040753812,0
+JLS.US,D,20201001,000000,16.9184,17.0275,16.7693,16.7693,21130.545217954,0
+JLS.US,D,20201002,000000,16.7596,16.7596,16.6334,16.733,9669.0247717904,0
+JLS.US,D,20201005,000000,16.733,17.0658,16.4392,16.9453,54111.420439427,0
+JLS.US,D,20201006,000000,16.9184,17.1232,16.9184,16.9817,23080.86412663,0
+JLS.US,D,20201007,000000,16.9836,17.0161,16.9453,16.9625,8296.6942642388,0
+JLS.US,D,20201008,000000,16.9356,17.0744,16.9356,17.0744,2101.8710210865,0
+JLS.US,D,20201009,000000,17.0266,17.0688,17.0028,17.018,17568.547982815,0
+JLS.US,D,20201012,000000,17.0322,17.0956,16.972,17.0744,15121.765257623,0
+JLS.US,D,20201013,000000,17.0352,17.0764,16.8918,16.8918,50298.578328574,0
+JLS.US,D,20201014,000000,16.9797,17.0611,16.9606,17.0258,43218.48171155,0
+JLS.US,D,20201015,000000,16.8361,16.9337,16.8361,16.9337,11974.707254395,0
+JLS.US,D,20201016,000000,16.908,16.9165,16.8726,16.8821,12091.768196394,0
+JLS.US,D,20201019,000000,16.8726,16.9606,16.5176,16.6851,66267.990228713,0
+JLS.US,D,20201020,000000,16.6918,16.7616,16.553,16.6497,19260.705706903,0
+JLS.US,D,20201021,000000,16.64,16.6851,16.6219,16.64,24932.935458984,0
+JLS.US,D,20201022,000000,16.6497,16.8276,16.6497,16.7942,13385.709680285,0
+JLS.US,D,20201023,000000,16.6563,16.8065,16.6563,16.6918,3687.4196729951,0
+JLS.US,D,20201026,000000,16.7395,16.7395,16.1712,16.4889,35766.298528879,0
+JLS.US,D,20201027,000000,16.4889,16.5348,16.4698,16.4985,7388.4267767578,0
+JLS.US,D,20201028,000000,16.4402,16.6219,16.3376,16.5961,21306.136630953,0
+JLS.US,D,20201029,000000,16.5961,16.7568,16.5434,16.578,25868.377807999,0
+JLS.US,D,20201030,000000,16.5263,16.7003,16.5263,16.6133,4831.8994184397,0
+JLS.US,D,20201102,000000,16.6306,16.6306,16.4612,16.4985,11874.36930411,0
+JLS.US,D,20201103,000000,16.6449,16.6449,16.2756,16.3224,42263.180809872,0
+JLS.US,D,20201104,000000,16.3312,16.4278,16.2488,16.266,56153.71580253,0
+JLS.US,D,20201105,000000,16.3559,16.553,16.2842,16.4077,32297.322935154,0
+JLS.US,D,20201106,000000,16.4612,16.5674,16.444,16.444,5797.6521899386,0
+JLS.US,D,20201109,000000,16.5434,16.7568,16.3999,16.3999,15433.2309783,0
+JLS.US,D,20201110,000000,16.5081,16.6209,16.4525,16.5081,48296.000070792,0
+JLS.US,D,20201111,000000,16.5578,16.7395,16.4794,16.6918,40516.673362714,0
+JLS.US,D,20201112,000000,16.6114,16.8811,16.5807,16.6286,172044.04838238,0
+JLS.US,D,20201113,000000,16.6669,16.9644,16.6669,16.818,17389.821008869,0
+JLS.US,D,20201116,000000,16.8525,16.9425,16.576,16.6382,38382.40154518,0
+JLS.US,D,20201117,000000,16.6573,16.7376,16.6526,16.6994,15374.700507301,0
+JLS.US,D,20201118,000000,16.7282,16.8439,16.6573,16.8085,37557.749016271,0
+JLS.US,D,20201119,000000,16.8439,16.9596,16.7282,16.907,32971.468538634,0
+JLS.US,D,20201120,000000,16.8439,17.0332,16.7741,16.997,24128.141482736,0
+JLS.US,D,20201123,000000,17.017,17.0678,16.9884,17.0332,18925.200685636,0
+JLS.US,D,20201124,000000,17.0678,17.2658,17.0506,17.2487,28972.583144961,0
+JLS.US,D,20201125,000000,17.2209,17.2745,17.1501,17.2658,19795.841441759,0
+JLS.US,D,20201127,000000,17.2658,17.327,17.194,17.2745,50451.175627968,0
+JLS.US,D,20201130,000000,17.2601,17.485,17.0678,17.4447,47453.579363184,0
+JLS.US,D,20201201,000000,17.4447,17.6869,17.417,17.5596,31772.639070117,0
+JLS.US,D,20201202,000000,17.5405,17.5405,17.3816,17.485,59719.893785597,0
+JLS.US,D,20201203,000000,17.5145,17.5145,17.3088,17.4064,75357.981412398,0
+JLS.US,D,20201204,000000,17.398,17.5499,17.398,17.5242,21641.641652222,0
+JLS.US,D,20201207,000000,17.5499,17.6592,17.4447,17.4447,24097.831060253,0
+JLS.US,D,20201208,000000,17.4886,17.6869,17.327,17.5825,49581.580058827,0
+JLS.US,D,20201209,000000,17.5778,17.7212,17.5061,17.6869,31268.858944726,0
+JLS.US,D,20201210,000000,17.5873,19.7773,17.5433,17.706,24784.51890752,0
+JLS.US,D,20201211,000000,17.7471,17.7471,17.4973,17.5968,38745.081427984,0
+JLS.US,D,20201214,000000,17.638,17.7192,17.548,17.6293,7207.6094288474,0
+JLS.US,D,20201215,000000,17.6476,17.7547,17.5307,17.5307,18151.762318851,0
+JLS.US,D,20201216,000000,17.6131,17.6476,17.5395,17.548,36534.510960756,0
+JLS.US,D,20201217,000000,17.595,17.6782,17.5576,17.5672,17594.677657369,0
+JLS.US,D,20201218,000000,17.638,17.638,17.5224,17.548,25018.640791519,0
+JLS.US,D,20201221,000000,17.548,17.6293,17.4877,17.6131,11635.021485197,0
+JLS.US,D,20201222,000000,17.6209,17.638,17.4715,17.5853,23275.268905307,0
+JLS.US,D,20201223,000000,17.5758,17.638,17.3787,17.4322,93092.714125373,0
+JLS.US,D,20201224,000000,17.4705,17.6293,17.4705,17.595,15627.635756979,0
+JLS.US,D,20201228,000000,17.5576,17.638,17.5224,17.638,22144.376590631,0
+JLS.US,D,20201229,000000,17.6476,17.6705,17.5423,17.5672,22523.779465148,0
+JLS.US,D,20201230,000000,17.6045,17.7547,17.5672,17.6045,16618.473016048,0
+JLS.US,D,20201231,000000,17.6753,17.7462,17.5307,17.7462,40275.235169839,0
+JLS.US,D,20210104,000000,17.6849,17.7643,17.4514,17.5576,27249.06981141,0
+JLS.US,D,20210105,000000,17.6209,17.9604,17.5395,17.881,66386.096357696,0
+JLS.US,D,20210106,000000,17.881,17.881,17.5853,17.8284,21750.341098363,0
+JLS.US,D,20210107,000000,17.8187,17.9643,17.8093,17.9364,11063.304205968,0
+JLS.US,D,20210108,000000,17.9364,18.0063,17.6753,17.6944,12139.846797573,0
+JLS.US,D,20210111,000000,17.7462,17.9518,17.7462,17.8187,13058.566154876,0
+JLS.US,D,20210112,000000,17.7547,17.8639,17.6849,17.8639,15116.539322711,0
+JLS.US,D,20210113,000000,17.7805,17.9452,17.6944,17.7996,5903.2160751349,0
+JLS.US,D,20210114,000000,17.8982,17.9528,17.7883,17.836,2974.6021511745,0
+JLS.US,D,20210115,000000,17.8715,17.9691,17.8266,17.836,4850.7127841184,0
+JLS.US,D,20210119,000000,17.9078,17.9854,17.7977,17.8169,33614.25853265,0
+JLS.US,D,20210120,000000,17.8791,17.9518,17.7183,17.8169,21622.828286543,0
+JLS.US,D,20210121,000000,17.9173,17.9173,17.7528,17.7883,14260.531184338,0
+JLS.US,D,20210122,000000,17.8169,17.8266,17.7183,17.7883,22090.026867558,0
+JLS.US,D,20210125,000000,17.836,17.9173,17.7528,17.8457,26013.658798518,0
+JLS.US,D,20210126,000000,17.836,17.9452,17.8169,17.9078,15494.897010247,0
+JLS.US,D,20210127,000000,17.8791,17.8791,17.6638,17.7261,25429.399275501,0
+JLS.US,D,20210128,000000,17.6926,17.8715,17.6926,17.8715,20496.116719794,0
+JLS.US,D,20210129,000000,17.8074,17.927,17.702,17.927,57768.529689939,0
+JLS.US,D,20210201,000000,17.9354,18.2207,17.8531,17.9785,16522.315813691,0
+JLS.US,D,20210202,000000,17.9518,18.1154,17.9518,18.0704,2638.0519429251,0
+JLS.US,D,20210203,000000,18.013,18.3231,18.013,18.3031,19571.126240598,0
+JLS.US,D,20210204,000000,18.2302,18.3049,18.1144,18.2475,20351.880916258,0
+JLS.US,D,20210205,000000,18.2952,18.3766,18.1479,18.3403,18060.831051405,0
+JLS.US,D,20210208,000000,18.3669,18.3669,18.2858,18.3403,4508.9366409582,0
+JLS.US,D,20210209,000000,18.2858,18.3403,18.2665,18.2665,21965.649616685,0
+JLS.US,D,20210210,000000,18.3317,18.3317,18.1728,18.2762,31578.23429144,0
+JLS.US,D,20210211,000000,18.2933,18.482,18.2743,18.3918,47819.394806935,0
+JLS.US,D,20210212,000000,18.4542,18.4542,18.3086,18.436,25705.328638786,0
+JLS.US,D,20210216,000000,18.436,18.4722,18.304,18.3862,11970.526506465,0
+JLS.US,D,20210217,000000,18.3835,18.6081,18.2942,18.5384,15192.837972408,0
+JLS.US,D,20210218,000000,18.5286,18.5286,18.3125,18.4684,12003.972489895,0
+JLS.US,D,20210219,000000,18.5096,18.5096,18.3766,18.4722,5364.9447793318,0
+JLS.US,D,20210222,000000,18.436,18.5193,18.3661,18.4291,16416.751928496,0
+JLS.US,D,20210223,000000,18.4263,18.459,18.2839,18.4263,29343.624523621,0
+JLS.US,D,20210224,000000,18.4542,18.4722,18.3566,18.4637,8168.1362654355,0
+JLS.US,D,20210225,000000,18.4453,18.4453,18.2933,18.2933,13838.275643552,0
+JLS.US,D,20210226,000000,18.3384,18.3384,18.1833,18.3297,23339.02531122,0
+JLS.US,D,20210301,000000,18.3031,18.6809,18.2933,18.3918,15991.360826764,0
+JLS.US,D,20210302,000000,18.435,18.6179,18.3497,18.436,13088.876577358,0
+JLS.US,D,20210303,000000,18.436,18.6531,18.3669,18.4235,20446.992931634,0
+JLS.US,D,20210304,000000,18.4263,18.5193,18.3746,18.4198,47898.829017577,0
+JLS.US,D,20210305,000000,18.3221,18.436,18.058,18.436,17834.025476279,0
+JLS.US,D,20210308,000000,18.4263,18.6693,18.2646,18.4637,14005.505560696,0
+JLS.US,D,20210309,000000,18.482,18.7547,18.3469,18.5286,12870.432498089,0
+JLS.US,D,20210310,000000,18.5384,18.6252,18.3566,18.4855,8357.315109203,0
+JLS.US,D,20210311,000000,18.5096,18.7411,18.5096,18.7411,12514.023737178,0
+JLS.US,D,20210312,000000,18.6743,18.7287,18.4561,18.7105,22681.602699451,0
+JLS.US,D,20210315,000000,18.7105,18.7105,18.5404,18.6281,16120.96401255,0
+JLS.US,D,20210316,000000,18.6463,18.7861,18.6099,18.7861,15971.502274104,0
+JLS.US,D,20210317,000000,18.7105,18.7384,18.6311,18.7287,5909.4871970277,0
+JLS.US,D,20210318,000000,18.7105,18.7105,18.3918,18.5757,5246.8386503501,0
+JLS.US,D,20210319,000000,18.4561,18.6924,18.3576,18.6281,83042.196105101,0
+JLS.US,D,20210322,000000,18.5831,18.6836,18.5831,18.6207,9481.9363019872,0
+JLS.US,D,20210323,000000,18.5831,18.66,18.5757,18.5757,4780.685256315,0
+JLS.US,D,20210324,000000,18.5585,18.8273,18.5585,18.5919,7733.3384808646,0
+JLS.US,D,20210325,000000,18.5021,18.6379,18.5021,18.5669,6088.2141709738,0
+JLS.US,D,20210326,000000,18.8023,18.8091,18.5585,18.5831,9147.4764677019,0
+JLS.US,D,20210329,000000,18.6379,18.6924,18.4742,18.6561,5519.6324526889,0
+JLS.US,D,20210330,000000,18.6379,18.8023,18.5213,18.8023,12813.992401054,0
+JLS.US,D,20210331,000000,18.8023,19.1007,18.5757,18.8273,12171.202407036,0
+JLS.US,D,20210401,000000,18.965,18.9842,18.6099,18.8091,18069.192547262,0
+JLS.US,D,20210405,000000,18.8464,19.055,18.7384,18.8091,14177.961412748,0
+JLS.US,D,20210406,000000,18.8273,18.8273,18.7287,18.7287,11753.127614181,0
+JLS.US,D,20210407,000000,18.7575,18.9986,18.7575,18.9842,17699.196355583,0
+JLS.US,D,20210408,000000,19.055,19.055,18.965,19.0158,40752.885620678,0
+JLS.US,D,20210409,000000,19.0453,19.1469,18.9938,19.1469,6529.2830774376,0
+JLS.US,D,20210412,000000,19.1919,19.8002,19.1488,19.3278,16581.891471674,0
+JLS.US,D,20210413,000000,19.3278,19.3852,19.2367,19.2816,58507.476886314,0
+JLS.US,D,20210414,000000,19.34,19.3763,19.1508,19.368,34976.13717038,0
+JLS.US,D,20210415,000000,19.368,19.4491,19.1946,19.3946,36431.037449524,0
+JLS.US,D,20210416,000000,19.4224,19.4224,19.0387,19.3208,6922.2733827227,0
+JLS.US,D,20210419,000000,19.3208,19.4042,18.8751,19.139,4678.256932065,0
+JLS.US,D,20210420,000000,19.1946,19.4396,18.9354,19.139,14190.503656534,0
+JLS.US,D,20210421,000000,19.1582,19.2043,19.0759,19.2043,4416.9601865297,0
+JLS.US,D,20210422,000000,19.167,19.2311,18.9295,18.9669,22081.665371702,0
+JLS.US,D,20210423,000000,19.0302,19.1306,18.9488,19.0933,24483.505056664,0
+JLS.US,D,20210426,000000,19.1027,19.1027,19.0204,19.0541,5279.2394467965,0
+JLS.US,D,20210427,000000,19.075,19.1096,18.921,18.9295,6071.4911792597,0
+JLS.US,D,20210428,000000,19.0204,19.0933,18.9536,19.0933,15698.708471765,0
+JLS.US,D,20210429,000000,19.1027,19.1946,19.0694,19.096,6199.0039910809,0
+JLS.US,D,20210430,000000,19.1582,19.3115,19.1027,19.3028,3570.3587309951,0
+JLS.US,D,20210503,000000,19.3946,19.4491,19.2896,19.3028,8922.7612665416,0
+JLS.US,D,20210504,000000,19.3487,19.3487,19.186,19.2896,9216.4588085232,0
+JLS.US,D,20210505,000000,19.2931,19.4138,18.9766,19.343,18105.774091636,0
+JLS.US,D,20210506,000000,19.2493,19.4308,19.2493,19.3506,6030.7288869561,0
+JLS.US,D,20210507,000000,19.4224,19.4224,19.0741,19.2674,16567.258853925,0
+JLS.US,D,20210510,000000,19.2043,19.3582,19.1306,19.1765,11466.746381074,0
+JLS.US,D,20210511,000000,19.2674,19.2923,19.0952,19.1027,11199.178513645,0
+JLS.US,D,20210512,000000,19.0933,19.1946,18.8933,18.965,6124.7957153488,0
+JLS.US,D,20210513,000000,19.0158,19.1067,18.9698,19.0311,3872.417768834,0
+JLS.US,D,20210514,000000,19.0684,19.1067,18.9708,19.0387,5724.4891011887,0
+JLS.US,D,20210517,000000,19.1238,19.1238,19.0158,19.0503,6112.253471563,0
+JLS.US,D,20210518,000000,19.0684,19.1525,19.0684,19.1268,3256.8026363528,0
+JLS.US,D,20210519,000000,19.1248,19.1984,19.1248,19.1344,7146.9885838831,0
+JLS.US,D,20210520,000000,19.1344,19.1344,19.075,19.1248,5193.5341142608,0
+JLS.US,D,20210521,000000,19.1344,19.1344,19.1067,19.1151,2806.3270470498,0
+JLS.US,D,20210524,000000,19.1344,19.1344,18.9325,19.0915,23660.942901718,0
+JLS.US,D,20210525,000000,19.0684,19.097,19.0234,19.0588,9663.7988368798,0
+JLS.US,D,20210526,000000,19.0779,19.1344,19.0779,19.1151,5408.8426325819,0
+JLS.US,D,20210527,000000,19.1248,19.1611,19.1077,19.1611,17292.618619529,0
+JLS.US,D,20210528,000000,19.1708,19.189,19.1151,19.189,4403.3727557619,0
+JLS.US,D,20210601,000000,19.2434,19.3258,19.2262,19.3258,7815.9082524537,0
+JLS.US,D,20210602,000000,19.3066,19.344,19.2262,19.2262,2861.7219571031,0
+JLS.US,D,20210603,000000,19.2531,19.297,19.1821,19.2856,12387.556112341,0
+JLS.US,D,20210604,000000,19.2886,19.297,19.2703,19.2703,12369.787933644,0
+JLS.US,D,20210607,000000,19.297,19.297,19.2081,19.297,6901.36964308,0
+JLS.US,D,20210608,000000,19.2703,19.3208,19.2262,19.3208,14008.641121642,0
+JLS.US,D,20210609,000000,19.344,19.344,19.3307,19.3307,2159.3563051043,0
+JLS.US,D,20210610,000000,19.2886,19.344,19.2434,19.2846,7467.8609874006,0
+JLS.US,D,20210611,000000,19.297,19.297,19.2166,19.2262,15274.362557014,0
+JLS.US,D,20210614,000000,19.1831,19.3189,19.0522,19.1641,19181.271496259,0
+JLS.US,D,20210615,000000,19.1641,19.367,18.9345,18.9717,74934.680684631,0
+JLS.US,D,20210616,000000,19.0167,19.1641,19.0167,19.0522,16105.286207818,0
+JLS.US,D,20210617,000000,19.0167,19.1736,19.0167,19.1363,28664.252985229,0
+JLS.US,D,20210618,000000,19.1553,19.2195,18.8693,19.099,19574.261801545,0
+JLS.US,D,20210621,000000,19.1181,19.1831,19.0798,19.1641,4246.5947084406,0
+JLS.US,D,20210622,000000,19.1831,19.2644,18.9957,19.1087,32308.819991956,0
+JLS.US,D,20210623,000000,19.1459,19.1919,19.0522,19.0522,24757.344045983,0
+JLS.US,D,20210624,000000,19.099,19.211,19.0798,19.1277,4725.2903462615,0
+JLS.US,D,20210625,000000,19.1736,19.2732,19.1363,19.1736,5022.1234491896,0
+JLS.US,D,20210628,000000,19.211,19.2816,19.139,19.2464,13111.870690965,0
+JLS.US,D,20210629,000000,19.2464,19.3288,19.0522,19.3189,17621.852518905,0
+JLS.US,D,20210630,000000,19.3288,19.3573,19.1641,19.1831,121685.89439581,0
+JLS.US,D,20210701,000000,19.2732,19.3852,19.2597,19.3478,19327.597673759,0
+JLS.US,D,20210702,000000,19.3754,19.5677,19.367,19.5677,14761.175748784,0
+JLS.US,D,20210706,000000,19.5677,19.5869,19.3478,19.3478,11899.453791681,0
+JLS.US,D,20210707,000000,19.4299,19.476,19.3754,19.4032,4124.3078315301,0
+JLS.US,D,20210708,000000,19.4568,19.4568,19.3573,19.4032,5112.0095296538,0
+JLS.US,D,20210709,000000,19.4299,19.4863,19.3754,19.3852,11710.274947913,0
+JLS.US,D,20210712,000000,19.3852,19.521,19.3478,19.3478,23491.622610612,0
+JLS.US,D,20210713,000000,19.3852,19.4299,19.3478,19.3717,15113.403761764,0
+JLS.US,D,20210714,000000,19.4156,19.4194,19.3506,19.3879,3719.8204694414,0
+JLS.US,D,20210715,000000,19.3218,19.451,19.1755,19.2434,9454.7614404515,0
+JLS.US,D,20210716,000000,19.2578,19.338,19.1851,19.1851,7451.1379956864,0
+JLS.US,D,20210719,000000,19.1851,19.3218,19.1199,19.3218,7475.1772962756,0
+JLS.US,D,20210720,000000,19.3124,19.4214,19.2214,19.2302,10468.592813129,0
+JLS.US,D,20210721,000000,19.3218,19.3763,19.0177,19.2484,12988.538627073,0
+JLS.US,D,20210722,000000,19.2578,19.2931,19.0444,19.2033,17161.970246762,0
+JLS.US,D,20210723,000000,19.2214,19.3124,19.1007,19.1851,19664.147882009,0
+JLS.US,D,20210726,000000,19.1297,19.4234,19.1297,19.1851,11109.292433181,0
+JLS.US,D,20210727,000000,19.2033,19.2033,19.1106,19.1382,25387.591796214,0
+JLS.US,D,20210728,000000,19.1297,19.3218,19.1297,19.2214,15681.98548005,0
+JLS.US,D,20210729,000000,19.2129,19.3506,19.1755,19.2846,13882.173496803,0
+JLS.US,D,20210730,000000,19.2214,19.3698,19.1851,19.276,28600.496579318,0
+JLS.US,D,20210802,000000,19.3028,19.3124,19.2129,19.2302,8852.7337387379,0
+JLS.US,D,20210803,000000,19.2674,19.3879,19.2302,19.3879,4335.4356019226,0
+JLS.US,D,20210804,000000,19.4062,19.451,19.3965,19.4416,5908.4420100457,0
+JLS.US,D,20210805,000000,19.4416,19.5525,19.4281,19.5525,6309.7938111877,0
+JLS.US,D,20210806,000000,19.4883,19.5716,19.4416,19.4693,4575.8286078153,0
+JLS.US,D,20210809,000000,19.4416,19.6539,19.4416,19.6539,12211.964699341,0
+JLS.US,D,20210810,000000,19.6539,19.7554,19.6051,19.6453,31292.898245315,0
+JLS.US,D,20210811,000000,19.7926,19.8118,19.6625,19.7285,24711.35581877,0
+JLS.US,D,20210812,000000,19.805,19.805,19.6482,19.6568,31086.996409834,0
+JLS.US,D,20210813,000000,19.7217,19.805,19.6653,19.7763,9089.991183684,0
+JLS.US,D,20210816,000000,19.805,19.805,19.5928,19.6568,3239.0344576562,0
+JLS.US,D,20210817,000000,19.629,19.7066,19.4998,19.564,10115.319613165,0
+JLS.US,D,20210818,000000,19.5265,19.6653,19.4998,19.5085,8485.8731080064,0
+JLS.US,D,20210819,000000,19.3802,19.5736,19.3802,19.5736,14856.287764158,0
+JLS.US,D,20210820,000000,19.5181,19.6568,19.5085,19.6385,15870.119136835,0
+JLS.US,D,20210823,000000,19.6385,19.7343,19.5265,19.5928,8140.9614038996,0
+JLS.US,D,20210824,000000,19.5928,19.6482,19.4434,19.4998,26427.552843446,0
+JLS.US,D,20210825,000000,19.5265,19.5265,19.4616,19.471,8084.521306864,0
+JLS.US,D,20210826,000000,19.4998,19.4998,19.2941,19.361,15626.590569997,0
+JLS.US,D,20210827,000000,19.3802,19.408,19.2856,19.3038,14483.156011535,0
+JLS.US,D,20210830,000000,19.361,19.3984,19.3038,19.3554,15990.315639781,0
+JLS.US,D,20210831,000000,19.3898,19.3984,19.3133,19.342,14308.609785517,0
+JLS.US,D,20210901,000000,19.4174,19.4348,19.3708,19.3802,13830.959334678,0
+JLS.US,D,20210902,000000,19.3708,19.5265,19.3708,19.5265,8029.1263968106,0
+JLS.US,D,20210903,000000,19.4616,19.4616,19.339,19.342,7168.9375105082,0
+JLS.US,D,20210907,000000,19.3763,19.5181,19.363,19.476,4430.5476172976,0
+JLS.US,D,20210908,000000,19.4174,19.5181,19.4174,19.4254,6096.5756668311,0
+JLS.US,D,20210909,000000,19.4348,19.5736,19.4348,19.564,7014.2498371513,0
+JLS.US,D,20210910,000000,19.5448,19.6653,19.4808,19.6653,4284.2214397978,0
+JLS.US,D,20210913,000000,19.629,19.6367,19.6233,19.6367,2033.9338672472,0
+JLS.US,D,20210914,000000,19.6587,19.7227,19.5448,19.6463,3448.0718540846,0
+JLS.US,D,20210915,000000,19.5765,19.7152,19.5765,19.632,13252.970933553,0
+JLS.US,D,20210916,000000,19.5285,19.7429,19.52,19.7247,6109.1179106168,0
+JLS.US,D,20210917,000000,19.651,19.6959,19.651,19.6959,961.57202357011,0
+JLS.US,D,20210920,000000,19.651,19.651,19.5477,19.632,4225.6909687978,0
+JLS.US,D,20210921,000000,19.6682,19.7898,19.5383,19.6912,7440.6861258648,0
+JLS.US,D,20210922,000000,19.7056,19.7343,19.6414,19.7343,2898.3035014782,0
+JLS.US,D,20210923,000000,19.7247,19.7334,19.6241,19.6711,5187.262992368,0
+JLS.US,D,20210924,000000,19.7152,19.7343,19.6959,19.7247,9035.6414606126,0
+JLS.US,D,20210927,000000,19.7343,19.7343,19.5765,19.6959,12516.114111145,0
+JLS.US,D,20210928,000000,19.6587,19.6587,19.3726,19.4272,12008.153237822,0
+JLS.US,D,20210929,000000,19.473,19.5765,19.0924,19.0924,60924.994376008,0
+JLS.US,D,20210930,000000,19.1774,19.296,19.14,19.2779,36018.188591577,0
+JLS.US,D,20211001,000000,19.3152,19.3534,19.2876,19.3534,7059.1928773833,0
+JLS.US,D,20211004,000000,19.3534,19.4616,19.3268,19.4194,6167.6483816166,0
+JLS.US,D,20211005,000000,19.454,19.454,19.3248,19.3248,4084.5907262086,0
+JLS.US,D,20211006,000000,19.4308,19.4922,19.4099,19.4922,2619.2385772465,0
+JLS.US,D,20211007,000000,19.4501,19.5104,19.3916,19.5018,1733.9652033726,0
+JLS.US,D,20211008,000000,19.4368,19.4368,19.4272,19.4368,5897.9901402242,0
+JLS.US,D,20211011,000000,19.4099,19.5104,19.4099,19.5075,1580.3227169978,0
+JLS.US,D,20211012,000000,19.5018,19.5018,19.4376,19.473,2946.3821026568,0
+JLS.US,D,20211013,000000,19.473,19.52,19.4194,19.5104,6197.9588040988,0
+JLS.US,D,20211014,000000,19.5229,19.6625,19.2606,19.608,4513.1173888866,0
+JLS.US,D,20211015,000000,19.5132,19.6999,19.5132,19.6902,16539.038805406,0
+JLS.US,D,20211018,000000,19.6176,19.6223,19.5506,19.6176,2431.104920461,0
+JLS.US,D,20211019,000000,19.5696,19.784,19.5428,19.719,20842.073610883,0
+JLS.US,D,20211020,000000,19.7745,19.8682,19.5888,19.5888,54682.092531676,0
+JLS.US,D,20211021,000000,19.6625,19.6625,19.476,19.5793,30344.913652513,0
+JLS.US,D,20211022,000000,19.5696,19.6807,19.5696,19.6807,5762.1158325457,0
+JLS.US,D,20211025,000000,19.6807,19.7401,19.5888,19.6807,9615.7202357011,0
+JLS.US,D,20211026,000000,19.7093,19.85,19.6875,19.7563,13560.255906301,0
+JLS.US,D,20211027,000000,19.8031,19.9045,19.8031,19.8949,6387.1376478664,0
+JLS.US,D,20211028,000000,19.8682,19.9142,19.7285,19.9142,16008.083818479,0
+JLS.US,D,20211029,000000,19.8682,19.8682,19.6213,19.8682,9499.7044806835,0
+JLS.US,D,20211101,000000,19.7563,19.8595,19.7563,19.8223,15825.176096605,0
+JLS.US,D,20211102,000000,19.8595,19.8595,19.7093,19.7093,4600.9130953866,0
+JLS.US,D,20211103,000000,19.7563,19.85,19.7334,19.8031,3385.3606351561,0
+JLS.US,D,20211104,000000,19.8309,19.8404,19.7563,19.7648,3022.6807523531,0
+JLS.US,D,20211105,000000,19.85,19.8682,19.719,19.8127,9795.4923966296,0
+JLS.US,D,20211108,000000,19.8682,19.8682,19.6711,19.6807,7554.6115069184,0
+JLS.US,D,20211109,000000,19.7381,19.8118,19.7093,19.7745,5431.8367461891,0
+JLS.US,D,20211110,000000,19.85,19.85,19.5984,19.6358,20006.969212153,0
+JLS.US,D,20211111,000000,19.6902,19.6999,19.5984,19.6251,5725.5342881707,0
+JLS.US,D,20211112,000000,19.6931,19.6931,19.5438,19.6204,2632.8260080144,0
+JLS.US,D,20211115,000000,19.6385,19.6741,19.5918,19.6108,3782.5316883699,0
+JLS.US,D,20211116,000000,19.6204,19.6741,19.5448,19.6741,2201.1637843899,0
+JLS.US,D,20211117,000000,19.6741,19.6741,19.6108,19.6385,1528.0633678909,0
+JLS.US,D,20211118,000000,19.6385,19.6385,19.4586,19.4922,14061.945657731,0
+JLS.US,D,20211119,000000,19.5438,19.5726,19.4778,19.5256,7742.7451637038,0
+JLS.US,D,20211122,000000,19.5438,19.5964,19.5065,19.5256,5807.058872778,0
+JLS.US,D,20211123,000000,19.5065,19.6682,19.2081,19.2914,25543.324656554,0
+JLS.US,D,20211124,000000,19.3288,19.6385,19.3288,19.6385,9972.1289966115,0
+JLS.US,D,20211126,000000,19.582,19.6376,19.582,19.6012,1763.2304388725,0
+JLS.US,D,20211129,000000,19.5065,19.6759,19.5065,19.6701,3429.258488406,0
+JLS.US,D,20211130,000000,19.6931,19.6931,19.5869,19.6568,3414.6258706561,0
+JLS.US,D,20211201,000000,19.6653,19.6931,19.4922,19.5162,8220.3956145424,0
+JLS.US,D,20211202,000000,19.5344,19.6568,19.4778,19.6424,5411.9781935282,0
+JLS.US,D,20211203,000000,19.6385,19.6385,19.5256,19.5256,6241.8566573488,0
+JLS.US,D,20211206,000000,19.563,19.6835,19.5065,19.629,5664.9134432067,0
+JLS.US,D,20211207,000000,19.7123,19.7123,19.4971,19.5535,6670.3833200267,0
+JLS.US,D,20211208,000000,19.4406,19.4778,19.3862,19.4318,13057.520967893,0
+JLS.US,D,20211209,000000,19.4318,19.6204,19.4244,19.5898,5078.5635462252,0
+JLS.US,D,20211210,000000,19.582,19.582,19.5344,19.5438,1975.4033962473,0
+JLS.US,D,20211213,000000,19.5726,19.7602,19.563,19.6482,8169.1814524174,0
+JLS.US,D,20211214,000000,19.6768,19.7217,19.6147,19.6414,56463.091149244,0
+JLS.US,D,20211215,000000,19.632,19.6682,19.5181,19.5849,34060.553374026,0
+JLS.US,D,20211216,000000,19.5947,19.7707,19.5487,19.7707,16471.101651566,0
+JLS.US,D,20211217,000000,19.7534,19.7534,19.6414,19.6768,5601.1570372959,0
+JLS.US,D,20211220,000000,19.6959,19.6959,19.3018,19.4426,26489.218875392,0
+JLS.US,D,20211221,000000,19.4798,19.5756,19.2826,19.5181,45859.66921542,0
+JLS.US,D,20211222,000000,19.5181,19.6959,19.4606,19.651,25387.591796214,0
+JLS.US,D,20211223,000000,19.6041,19.6902,19.3497,19.5564,6103.8919757061,0
+JLS.US,D,20211227,000000,19.5467,19.7056,19.5457,19.651,13697.175400963,0
+JLS.US,D,20211228,000000,19.6959,19.7697,19.6959,19.7152,6042.2259437598,0
+JLS.US,D,20211229,000000,19.6682,19.7343,19.4893,19.7209,3636.2055108701,0
+JLS.US,D,20211230,000000,19.7247,19.7247,19.5085,19.5849,7878.6194713822,0
+JLS.US,D,20211231,000000,19.632,19.7009,19.6041,19.7009,9882.2429161474,0
+JLS.US,D,20220103,000000,19.651,19.7103,19.651,19.6768,2628.6452600857,0
+JLS.US,D,20220104,000000,19.6414,19.6865,19.6041,19.6865,3214.995157067,0
+JLS.US,D,20220105,000000,19.7056,20.1198,19.7056,19.7821,19906.631261866,0
+JLS.US,D,20220106,000000,19.8203,19.94,19.5668,19.8902,3745.9501439949,0
+JLS.US,D,20220107,000000,19.8932,19.9122,19.6339,19.6339,2593.1089026929,0
+JLS.US,D,20220110,000000,19.6959,19.8758,19.4893,19.4893,6103.8919757061,0
+JLS.US,D,20220111,000000,19.6138,19.6807,19.4893,19.5467,5448.5597379033,0
+JLS.US,D,20220112,000000,19.6041,19.6041,19.4072,19.5409,13217.43457616,0
+JLS.US,D,20220113,000000,19.6902,19.6902,19.4272,19.4272,6608.7172880803,0
+JLS.US,D,20220114,000000,19.473,19.473,19.2846,19.3708,5182.0370574572,0
+JLS.US,D,20220118,000000,19.275,19.361,19.1439,19.2195,8266.3838417566,0
+JLS.US,D,20220119,000000,19.1727,19.2558,19.1535,19.2242,11725.952752646,0
+JLS.US,D,20220120,000000,19.1821,19.3708,19.1821,19.2654,12843.257636554,0
+JLS.US,D,20220121,000000,19.2013,19.4272,19.1535,19.211,6342.1946076342,0
+JLS.US,D,20220124,000000,19.211,19.211,18.4254,18.8789,12198.377268574,0
+JLS.US,D,20220125,000000,18.7669,18.9268,18.6827,18.8214,6885.6918383477,0
+JLS.US,D,20220126,000000,18.8597,18.9556,18.8406,18.8789,62375.713907218,0
+JLS.US,D,20220127,000000,18.8789,18.9842,18.8789,18.9556,3375.9539523168,0
+JLS.US,D,20220128,000000,18.8884,19.1057,18.878,18.9459,2221.0223370506,0
+JLS.US,D,20220131,000000,18.898,18.9938,18.898,18.9556,8315.5076299173,0
+JLS.US,D,20220201,000000,18.965,18.9938,18.8597,18.9459,9750.5493563974,0
+JLS.US,D,20220202,000000,18.9556,18.9938,18.8214,18.8597,14577.222839926,0
+JLS.US,D,20220203,000000,18.8121,18.8789,18.5958,18.6616,16129.325508406,0
+JLS.US,D,20220204,000000,18.5688,18.6904,18.3516,18.3613,18641.955013475,0
+JLS.US,D,20220207,000000,18.3699,18.6331,18.2512,18.3516,17574.819104709,0
+JLS.US,D,20220208,000000,18.3231,18.4542,18.3231,18.4158,33383.272209598,0
+JLS.US,D,20220209,000000,18.3968,18.4732,18.3786,18.3968,22782.985836719,0
+JLS.US,D,20220210,000000,18.3879,18.43,18.0677,18.0867,14374.456565391,0
+JLS.US,D,20220211,000000,18.2273,18.2466,17.9957,18.0389,15488.625888355,0
+JLS.US,D,20220214,000000,17.9757,18.1087,17.7575,17.7757,22682.647886433,0
+JLS.US,D,20220215,000000,17.7011,17.9566,17.7011,17.9193,18702.575858439,0
+JLS.US,D,20220216,000000,17.9193,18.1479,17.9193,18.147,11104.066498271,0
+JLS.US,D,20220217,000000,18.2502,18.4016,18.0035,18.0321,13057.520967893,0
+JLS.US,D,20220218,000000,18.0321,18.2025,18.0227,18.0321,12125.214179824,0
+JLS.US,D,20220222,000000,17.9193,18.1087,17.9193,18.0513,16776.296250354,0
+JLS.US,D,20220223,000000,18.013,18.1087,18.0035,18.0609,9632.4432274154,0
+JLS.US,D,20220224,000000,17.8715,17.9939,17.7299,17.833,16699.997600656,0
+JLS.US,D,20220225,000000,17.8046,18.212,17.8046,18.212,8508.8672216134,0
+JLS.US,D,20220228,000000,18.0513,18.2982,17.9241,18.1566,14518.692368928,0
+JLS.US,D,20220301,000000,18.3835,18.3835,17.9566,17.9566,6496.8822809913,0
+JLS.US,D,20220302,000000,18.0418,18.2312,18.0045,18.0045,6906.5955779907,0
+JLS.US,D,20220303,000000,17.9097,18.147,17.9002,18.1183,19311.919869028,0
+JLS.US,D,20220304,000000,18.0801,18.0992,18.0035,18.0609,5031.5301320288,0
+JLS.US,D,20220307,000000,17.9193,17.9977,17.9097,17.9097,2587.8829677822,0
+JLS.US,D,20220308,000000,17.9097,17.9097,17.6533,17.7854,13557.120345357,0
+JLS.US,D,20220309,000000,17.7575,17.7672,17.6916,17.7107,9214.3684345589,0
+JLS.US,D,20220310,000000,17.7481,17.7481,17.6245,17.6819,5454.8308597961,0
+JLS.US,D,20220311,000000,17.6628,17.6725,17.6342,17.6342,1745.4622601762,0
+JLS.US,D,20220314,000000,17.6562,17.6562,17.417,17.4466,10981.77962136,0
+JLS.US,D,20220315,000000,17.4562,17.5233,17.416,17.4276,9377.417603773,0
+JLS.US,D,20220316,000000,17.4084,17.5616,17.3614,17.3891,22300.10945097,0
+JLS.US,D,20220317,000000,17.3233,17.618,17.3233,17.462,6674.5640679551,0
+JLS.US,D,20220318,000000,17.5327,17.5327,17.3988,17.5126,5324.1824870285,0
+JLS.US,D,20220321,000000,17.4178,17.5041,17.4178,17.4945,4155.6634409944,0
+JLS.US,D,20220322,000000,17.485,17.485,17.3758,17.4178,5705.6757355102,0
+JLS.US,D,20220323,000000,17.3614,17.3614,17.2821,17.285,8806.7455115237,0
+JLS.US,D,20220324,000000,17.3042,17.3425,17.1893,17.3137,5985.7858467241,0
+JLS.US,D,20220325,000000,17.3042,17.3042,17.018,17.018,9118.211232202,0
+JLS.US,D,20220328,000000,17.0754,17.1136,16.9606,16.9892,8445.1108157029,0
+JLS.US,D,20220329,000000,16.9425,17.2371,16.9425,17.2371,11184.545895896,0
+JLS.US,D,20220330,000000,17.2371,17.3137,17.1998,17.2276,11294.290529021,0
+JLS.US,D,20220331,000000,17.2276,17.4084,17.2276,17.3891,5934.5716845992,0
+JLS.US,D,20220401,000000,17.3988,17.5891,17.2323,17.4753,20020.55664292,0
+JLS.US,D,20220404,000000,17.4486,17.5988,17.4486,17.5518,6872.10440758,0
+JLS.US,D,20220405,000000,17.5233,17.5233,17.4371,17.4659,9794.4472096474,0
+JLS.US,D,20220406,000000,17.4371,17.4371,17.0372,17.3519,5020.0330752254,0
+JLS.US,D,20220407,000000,17.3425,17.4562,17.1701,17.2755,8801.5195766131,0
+JLS.US,D,20220408,000000,17.2658,17.4562,17.2084,17.2705,11416.577405931,0
+JLS.US,D,20220411,000000,17.2181,17.2686,16.9606,17.018,7199.2479329902,0
+JLS.US,D,20220412,000000,17.0372,17.151,16.9519,17.0563,7654.949457204,0
+JLS.US,D,20220413,000000,17.0559,17.1351,17.0018,17.0784,16271.470937978,0
+JLS.US,D,20220414,000000,17.0496,17.1814,16.9827,16.9918,5658.6423213137,0
+JLS.US,D,20220418,000000,16.9635,17.0018,16.9443,16.9635,12989.583814055,0
+JLS.US,D,20220419,000000,17.0018,17.0018,16.9635,16.9635,9319.9323197552,0
+JLS.US,D,20220420,000000,16.9921,17.4178,16.9443,17.1166,11240.985992933,0
+JLS.US,D,20220421,000000,17.107,17.1979,16.7817,16.887,41921.40466671,0
+JLS.US,D,20220422,000000,16.887,16.9921,16.887,16.887,19648.470077277,0
+JLS.US,D,20220425,000000,16.887,17.0518,16.887,16.9346,7718.7058631146,0
+JLS.US,D,20220426,000000,16.9729,17.0401,16.9346,17.0209,7110.4070395084,0
+JLS.US,D,20220427,000000,16.9346,16.9807,16.9061,16.9252,3305.9264245132,0
+JLS.US,D,20220428,000000,16.9061,16.9635,16.8964,16.9454,39360.696560463,0
+JLS.US,D,20220429,000000,16.9025,16.9729,16.887,16.9346,13581.159645945,0
+JLS.US,D,20220502,000000,16.9346,16.9346,16.835,16.887,28109.258697712,0
+JLS.US,D,20220503,000000,16.8772,17.0544,16.8487,16.8772,7128.1752182048,0
+JLS.US,D,20220504,000000,16.8487,16.9013,16.7913,16.887,20945.547122114,0
+JLS.US,D,20220505,000000,16.8199,16.887,16.2262,16.4469,95905.312294318,0
+JLS.US,D,20220506,000000,16.418,16.552,16.418,16.5043,6508.3793377948,0
+JLS.US,D,20220509,000000,16.4469,16.6526,16.4469,16.6191,12438.770274466,0
+JLS.US,D,20220510,000000,16.6095,16.6572,16.4661,16.6095,10727.7991847,0
+JLS.US,D,20220511,000000,16.4852,16.5423,16.4469,16.5043,15918.197738014,0
+JLS.US,D,20220512,000000,16.5264,16.6561,16.4783,16.6113,12198.972631017,0
+JLS.US,D,20220513,000000,16.5648,16.6609,16.5648,16.5916,2619.1177596267,0
+JLS.US,D,20220516,000000,16.536,16.5837,16.459,16.459,6810.9543645893,0
+JLS.US,D,20220517,000000,16.459,16.5936,16.459,16.5936,2222.8175743933,0
+JLS.US,D,20220518,000000,16.3917,16.5166,16.3629,16.4687,21049.676767898,0
+JLS.US,D,20220519,000000,16.4783,16.4783,16.3629,16.4783,6807.8338906898,0
+JLS.US,D,20220520,000000,16.3917,16.462,16.3533,16.3533,3498.0512413125,0
+JLS.US,D,20220523,000000,16.4014,16.4878,16.3533,16.4206,8474.1669530098,0
+JLS.US,D,20220524,000000,16.3438,16.5264,16.3438,16.4687,9150.2696312297,0
+JLS.US,D,20220525,000000,16.4111,16.6706,16.4014,16.584,6309.5982247401,0
+JLS.US,D,20220526,000000,16.5744,16.6706,16.5744,16.6514,3865.2270034841,0
+JLS.US,D,20220527,000000,16.5936,16.8341,16.5936,16.7764,9330.2169594327,0
+JLS.US,D,20220531,000000,16.8244,16.8244,16.584,16.584,5362.014317266,0
+JLS.US,D,20220601,000000,16.6225,16.6416,16.4399,16.5264,8382.6330519587,0
+JLS.US,D,20220602,000000,16.584,16.6107,16.5521,16.6033,10465.029300876,0
+JLS.US,D,20220603,000000,16.6322,16.6322,16.5265,16.584,4671.3494275153,0
+JLS.US,D,20220606,000000,16.5936,16.6321,16.5336,16.5744,3125.6746893083,0
+JLS.US,D,20220607,000000,16.6224,16.6224,16.4919,16.584,4599.5785278275,0
+JLS.US,D,20220608,000000,16.5456,16.6225,16.3822,16.3822,7288.386871209,0
+JLS.US,D,20220609,000000,16.4111,16.6322,16.3822,16.6128,10854.048380342,0
+JLS.US,D,20220610,000000,16.5648,16.6128,16.4879,16.6128,2433.9696415911,0
+JLS.US,D,20220613,000000,16.5072,16.5072,16.2956,16.2956,8070.5856620109,0
+JLS.US,D,20220614,000000,16.2985,16.3662,15.9748,16.057,7185.41822804,0
+JLS.US,D,20220615,000000,16.0086,16.0086,15.8057,15.8057,13502.417283894,0
+JLS.US,D,20220616,000000,15.7383,15.8114,15.5449,15.6472,7377.9402376074,0
+JLS.US,D,20220617,000000,15.7478,15.9296,15.7478,15.7671,7432.7986596882,0
+JLS.US,D,20220621,000000,15.7671,15.8927,15.7576,15.8348,6847.9871790139,0
+JLS.US,D,20220622,000000,15.7284,15.9411,15.7284,15.8637,5439.264302557,0
+JLS.US,D,20220623,000000,15.8637,15.9151,15.8444,15.9151,2622.853614211,0
+JLS.US,D,20220624,000000,15.8541,15.8927,15.6125,15.7864,20754.079644258,0
+JLS.US,D,20220627,000000,15.7383,15.8652,15.7383,15.7742,8230.8334412813,0
+JLS.US,D,20220628,000000,15.7963,15.8735,15.7213,15.8348,14941.157032808,0
+JLS.US,D,20220629,000000,15.8156,15.9121,15.7091,15.8444,10832.985764142,0
+JLS.US,D,20220630,000000,15.8057,15.9556,15.7963,15.9556,6291.1224416635,0
+JLS.US,D,20220701,000000,15.883,15.9782,15.8541,15.9604,15396.585442537,0
+JLS.US,D,20220705,000000,15.9506,15.9994,15.825,15.9797,2565.925062995,0
+JLS.US,D,20220706,000000,15.9506,15.9604,15.9411,15.9411,3753.1441219927,0
+JLS.US,D,20220707,000000,15.9121,15.9314,15.825,15.883,5814.9927405832,0
+JLS.US,D,20220708,000000,15.825,15.9314,15.825,15.8908,5495.1577892054,0
+JLS.US,D,20220711,000000,15.9121,16.0086,15.8927,15.9506,16334.353940753,0
+JLS.US,D,20220712,000000,15.9411,15.9604,15.7792,15.9506,5559.3317923945,0
+JLS.US,D,20220713,000000,15.8637,15.9412,15.8637,15.9411,4380.3932499374,0
+JLS.US,D,20220714,000000,15.8662,15.9123,15.7109,15.876,16665.160200307,0
+JLS.US,D,20220715,000000,15.876,15.983,15.8566,15.8857,11683.737638888,0
+JLS.US,D,20220718,000000,15.9051,15.944,15.808,15.8274,11600.319150677,0
+JLS.US,D,20220719,000000,15.8566,15.8954,15.8469,15.876,11624.005881897,0
+JLS.US,D,20220720,000000,15.8566,15.9828,15.8566,15.9051,25424.101462426,0
+JLS.US,D,20220721,000000,15.9149,16.0022,15.8857,15.9342,9520.0062348064,0
+JLS.US,D,20220722,000000,16.012,16.0799,15.944,16.0508,16910.266375542,0
+JLS.US,D,20220725,000000,16.1572,16.1751,16.012,16.0411,12177.039562999,0
+JLS.US,D,20220726,000000,16.0313,16.1293,16.0313,16.0799,10729.059384922,0
+JLS.US,D,20220727,000000,16.0799,16.1867,16.0799,16.0896,11822.768452572,0
+JLS.US,D,20220728,000000,16.1479,16.2741,16.0896,16.245,12042.12818083,0
+JLS.US,D,20220729,000000,16.219,16.4683,16.219,16.4683,6127.6543809064,0
+JLS.US,D,20220801,000000,16.449,16.5936,16.3686,16.5168,5934.0410996273,0
+JLS.US,D,20220802,000000,16.5751,16.5751,16.4683,16.5556,18294.395365113,0
+JLS.US,D,20220803,000000,16.5654,16.5654,16.4101,16.5032,7762.0388351078,0
+JLS.US,D,20220804,000000,16.4974,16.6043,16.4392,16.6043,11466.437626388,0
+JLS.US,D,20220805,000000,16.5225,16.5225,16.4296,16.4585,6085.4302078614,0
+JLS.US,D,20220808,000000,16.4296,16.5519,16.4004,16.5519,35913.203961507,0
+JLS.US,D,20220809,000000,16.4974,16.5751,16.4197,16.5654,5516.948658574,0
+JLS.US,D,20220810,000000,16.5751,16.7013,16.5751,16.6819,9284.1687804825,0
+JLS.US,D,20220811,000000,16.6819,16.8858,16.6431,16.8663,6783.673849921,0
+JLS.US,D,20220812,000000,16.8108,16.8108,16.7522,16.7522,4469.749620865,0
+JLS.US,D,20220815,000000,16.7816,16.943,16.7522,16.845,8411.6567618525,0
+JLS.US,D,20220816,000000,16.684,16.845,16.684,16.7912,5617.6788974916,0
+JLS.US,D,20220817,000000,16.7035,16.7495,16.6029,16.6352,3825.0643396167,0
+JLS.US,D,20220818,000000,16.7327,16.8693,16.7327,16.7746,10026.957243963,0
+JLS.US,D,20220819,000000,16.7327,16.7327,16.5786,16.5864,9003.045326686,0
+JLS.US,D,20220822,000000,16.6254,16.6352,16.5278,16.5278,6287.9876000931,0
+JLS.US,D,20220823,000000,16.5571,16.8108,16.5571,16.5875,5846.2398159628,0
+JLS.US,D,20220824,000000,16.5767,16.723,16.5767,16.7132,5073.437427948,0
+JLS.US,D,20220825,000000,16.7132,16.8011,16.4791,16.6254,7219.6552004982,0
+JLS.US,D,20220826,000000,16.6059,16.6254,16.5864,16.6059,21999.244637066,0
+JLS.US,D,20220829,000000,16.5962,16.5962,16.3718,16.3718,12143.451847743,0
+JLS.US,D,20220830,000000,16.4498,16.5278,16.4498,16.4498,14147.203397569,0
+JLS.US,D,20220831,000000,16.4205,16.4888,16.3913,16.4888,28946.266634365,0
+JLS.US,D,20220901,000000,16.4303,16.4888,16.3619,16.3718,7049.5156827125,0
+JLS.US,D,20220902,000000,16.3913,16.5767,16.3913,16.5767,15008.15035504,0
+JLS.US,D,20220906,000000,16.4986,16.6644,16.4596,16.5377,9772.7729041382,0
+JLS.US,D,20220907,000000,16.5669,16.5712,16.4374,16.4888,20039.565371967,0
+JLS.US,D,20220908,000000,16.5864,16.6303,16.4853,16.5084,4832.5772672273,0
+JLS.US,D,20220909,000000,16.6157,16.6157,16.5278,16.5945,2763.229758737,0
+JLS.US,D,20220912,000000,16.6741,16.684,16.5962,16.6254,2910.8206657318,0
+JLS.US,D,20220913,000000,16.5571,16.5924,16.3815,16.3815,13372.351135847,0
+JLS.US,D,20220914,000000,16.3648,16.5168,16.3551,16.4433,11231.830095346,0
+JLS.US,D,20220915,000000,16.404,16.7423,16.404,16.4237,1935.7135676897,0
+JLS.US,D,20220916,000000,16.4237,16.4237,16.2079,16.2667,20056.766608107,0
+JLS.US,D,20220919,000000,16.3159,16.3159,16.1981,16.257,10915.670345091,0
+JLS.US,D,20220920,000000,16.1492,16.2472,16.1492,16.1786,5919.3264209016,0
+JLS.US,D,20220921,000000,16.2178,16.2178,16.0861,16.2128,1294.2152357209,0
+JLS.US,D,20220922,000000,16.1687,16.2091,16.0314,16.0413,7486.8668600687,0
+JLS.US,D,20220923,000000,15.9628,16.2264,15.7962,15.8059,22450.401878585,0
+JLS.US,D,20220926,000000,15.7569,15.7667,15.649,15.649,4789.3102812809,0
+JLS.US,D,20220927,000000,15.6392,15.7236,15.3451,15.6295,41565.828327063,0
+JLS.US,D,20220928,000000,15.6099,16.0119,15.6,15.9825,7638.8275142235,0
+JLS.US,D,20220929,000000,15.9726,15.9726,15.6,15.6099,32609.328563389,0
+JLS.US,D,20220930,000000,15.6099,15.7766,15.6099,15.7667,1982.6275951469,0
+JLS.US,D,20221003,000000,15.6392,15.8699,15.6,15.6392,13260.351847788,0
+JLS.US,D,20221004,000000,15.6981,15.914,15.6785,15.7471,9239.0037985782,0
+JLS.US,D,20221005,000000,15.6981,15.7176,15.5903,15.6882,4825.0057369548,0
+JLS.US,D,20221006,000000,15.7274,15.7274,15.6392,15.6686,6969.7926878777,0
+JLS.US,D,20221007,000000,15.6197,15.6197,15.5314,15.5804,5352.2786107671,0
+JLS.US,D,20221010,000000,15.5706,15.5706,15.4432,15.4432,2218.2176025949,0
+JLS.US,D,20221011,000000,15.5706,15.5706,15.3391,15.4432,3884.685447487,0
+JLS.US,D,20221012,000000,15.4236,15.5019,15.3678,15.453,15290.913340555,0
+JLS.US,D,20221013,000000,15.3574,15.4756,15.3278,15.377,15035.889953111,0
+JLS.US,D,20221014,000000,15.3474,15.3877,15.3474,15.3877,870.44015786848,0
+JLS.US,D,20221017,000000,15.3869,15.5348,15.2654,15.4165,56254.985074552,0
+JLS.US,D,20221018,000000,15.3474,15.394,15.1898,15.2292,32039.908002101,0
+JLS.US,D,20221019,000000,15.2784,15.2784,15.1898,15.239,9175.1291232664,0
+JLS.US,D,20221020,000000,15.2094,15.4598,15.1799,15.2489,11091.517769203,0
+JLS.US,D,20221021,000000,15.239,15.4854,15.1996,15.2884,16874.162174623,0
+JLS.US,D,20221024,000000,15.308,15.3968,15.308,15.3672,8196.137570419,0
+JLS.US,D,20221025,000000,15.3672,15.4935,15.3622,15.4756,11255.866610199,0
+JLS.US,D,20221026,000000,15.5663,15.6136,15.4559,15.5643,9640.7841727555,0
+JLS.US,D,20221027,000000,15.8009,15.8009,15.6728,15.6728,1535.951514001,0
+JLS.US,D,20221028,000000,15.653,15.7861,15.5742,15.6925,12702.542210573,0
+JLS.US,D,20221031,000000,15.6136,15.7664,15.5052,15.6235,9060.4907341765,0
+JLS.US,D,20221101,000000,15.7812,15.8206,15.5249,15.6038,12632.541778297,0
+JLS.US,D,20221102,000000,15.6826,15.7713,15.4264,15.4362,22682.169055505,0
+JLS.US,D,20221103,000000,15.5643,15.6728,15.5397,15.5545,5924.6742680092,0
+JLS.US,D,20221104,000000,15.6038,15.7434,15.6038,15.653,1185.9493526203,0
+JLS.US,D,20221107,000000,15.653,15.7516,15.4658,15.4658,10006.003819414,0
+JLS.US,D,20221108,000000,15.584,15.7121,15.584,15.653,2863.9307292106,0
+JLS.US,D,20221109,000000,15.584,15.5939,15.4756,15.5545,9142.6651546745,0
+JLS.US,D,20221110,000000,15.6629,15.9586,15.6411,15.9586,10754.704095063,0
+JLS.US,D,20221111,000000,15.9093,15.9461,15.6826,15.8995,8339.1819320267,0
+JLS.US,D,20221114,000000,15.8955,16.0345,15.7664,15.8032,3868.6674116913,0
+JLS.US,D,20221115,000000,15.8856,16.0666,15.7366,15.8756,18998.873571136,0
+JLS.US,D,20221116,000000,15.7962,15.857,15.7188,15.7962,15442.439145028,0
+JLS.US,D,20221117,000000,15.7962,15.8955,15.7962,15.7962,4380.3266267757,0
+JLS.US,D,20221118,000000,15.826,15.836,15.6969,15.7664,7693.0178834934,0
+JLS.US,D,20221121,000000,15.816,15.8812,15.7664,15.7664,4162.7707400469,0
+JLS.US,D,20221122,000000,15.8359,15.9253,15.826,15.9253,10931.176104943,0
+JLS.US,D,20221123,000000,15.9054,15.9338,15.775,15.8161,18276.708891578,0
+JLS.US,D,20221125,000000,15.8061,16.0444,15.8061,15.8856,4059.028812579,0
+JLS.US,D,20221128,000000,16.0841,17.4344,15.8409,15.8955,18619.15797254,0
+JLS.US,D,20221129,000000,15.8955,16.2411,15.8955,16.0047,7084.6671631962,0
+JLS.US,D,20221130,000000,16.0643,16.1239,15.9154,16.0345,7932.7322401668,0
+JLS.US,D,20221201,000000,16.104,16.2393,15.9948,16.0146,5750.1229506237,0
+JLS.US,D,20221202,000000,16.2285,16.2285,15.9154,15.9154,9552.3149524812,0
+JLS.US,D,20221205,000000,15.9352,16.223,15.9154,15.9749,10890.887977771,0
+JLS.US,D,20221206,000000,15.9551,16.0941,15.9551,16.0941,10092.175856586,0
+JLS.US,D,20221207,000000,16.104,16.387,16.104,16.2827,9270.2980622772,0
+JLS.US,D,20221208,000000,16.2827,16.2926,16.243,16.2678,3611.8306009698,0
+JLS.US,D,20221209,000000,16.2331,16.2845,16.1043,16.1189,6776.4629903304,0
+JLS.US,D,20221212,000000,16.1636,16.1636,16.0246,16.0246,7832.0119222368,0
+JLS.US,D,20221213,000000,16.1536,16.2013,16.0571,16.104,32934.536759931,0
+JLS.US,D,20221214,000000,16.07,16.1569,16.02,16.05,4489,0
+JLS.US,D,20221215,000000,16.06,16.1256,15.99,16.1256,22084,0
+JLS.US,D,20221216,000000,16.03,16.2723,15.99,16.1503,17036,0
+JLS.US,D,20221219,000000,16.15,16.25,16.05,16.15,19785,0
+JLS.US,D,20221220,000000,16.1,16.4958,16.1,16.2,10566,0
+JLS.US,D,20221221,000000,16.11,16.264,16.07,16.15,112823,0
+JLS.US,D,20221222,000000,16.11,16.43,16.07,16.14,11590,0
+JLS.US,D,20221223,000000,16.09,16.21,16.06,16.15,17996,0
+JLS.US,D,20221227,000000,16.11,16.17,16.04,16.05,3893,0
+JLS.US,D,20221228,000000,16.11,16.22,15.98,16.21,18444,0
+JLS.US,D,20221229,000000,16.14,16.22,16.1,16.19,15197,0
+JLS.US,D,20221230,000000,16.19,16.21,16.15,16.18,4831,0
+JLS.US,D,20230103,000000,16.19,16.29,16.04,16.11,15781,0
+JLS.US,D,20230104,000000,16.14,16.1787,16.02,16.1,14539,0
+JLS.US,D,20230105,000000,16.03,16.03,15.96,15.98,23063,0
+JLS.US,D,20230106,000000,16.03,16.15,16.005,16.12,46147,0
+JLS.US,D,20230109,000000,16.278,16.35,16.2,16.32,10218,0
+JLS.US,D,20230110,000000,16.28,16.29,16.0901,16.19,7597,0
+JLS.US,D,20230111,000000,16.27,16.35,16.26,16.35,6747,0
+JLS.US,D,20230112,000000,16.32,16.34,16.23,16.3,12039,0
+JLS.US,D,20230113,000000,16.26,16.34,16.25,16.32,9996,0
+JLS.US,D,20230117,000000,16.32,16.43,16.32,16.42,13850,0
+JLS.US,D,20230118,000000,16.53,16.65,16.5,16.53,16383,0
+JLS.US,D,20230119,000000,16.546,16.66,16.54,16.58,2942,0
+JLS.US,D,20230120,000000,16.54,16.61,16.45,16.6,4587,0
+JLS.US,D,20230123,000000,16.61,16.67,16.6074,16.64,8601,0
+JLS.US,D,20230124,000000,16.64,16.74,16.64,16.702,5209,0
+JLS.US,D,20230125,000000,16.68,16.86,16.61,16.62,10531,0
+JLS.US,D,20230126,000000,16.64,16.7699,16.6,16.65,15188,0
+JLS.US,D,20230127,000000,16.65,16.8036,16.65,16.7,5359,0
+JLS.US,D,20230130,000000,16.8,16.99,16.8,16.814,19629,0
+JLS.US,D,20230131,000000,16.86,17.01,16.86,16.9504,17621,0
+JLS.US,D,20230201,000000,16.98,17.38,16.98,17.19,28906,0
+JLS.US,D,20230202,000000,17.61,17.6189,17.425,17.6189,5741,0
+JLS.US,D,20230203,000000,17.55,17.63,17.51,17.51,8963,0
+JLS.US,D,20230206,000000,17.47,17.47,17.03,17.15,19705,0
+JLS.US,D,20230207,000000,17.14,17.22,17.01,17.1,18949,0
+JLS.US,D,20230208,000000,17.06,17.1499,17.02,17.03,13792,0
+JLS.US,D,20230209,000000,17.05,17.21,17.05,17.19,5100,0
+JLS.US,D,20230210,000000,17.2,17.235,17.2,17.2092,4110,0
+JLS.US,D,20230213,000000,17.22,17.3,17.15,17.28,10822,0
+JLS.US,D,20230214,000000,17.17,17.27,17.13,17.163,9470,0
+JLS.US,D,20230215,000000,17.16,17.28,17.16,17.2,4738,0
+JLS.US,D,20230216,000000,17.2,17.24,17.03,17.07,16762,0
+JLS.US,D,20230217,000000,17.05,17.11,16.8903,17.03,10902,0
+JLS.US,D,20230221,000000,16.88,16.97,16.66,16.67,20843,0
+JLS.US,D,20230222,000000,16.76,16.9,16.63,16.68,16730,0
+JLS.US,D,20230223,000000,16.67,16.81,16.6,16.63,9757,0
+JLS.US,D,20230224,000000,16.64,16.67,16.5701,16.66,6930,0
+JLS.US,D,20230227,000000,16.7,16.7,16.53,16.53,8844,0
+JLS.US,D,20230228,000000,16.6136,16.62,16.54,16.56,4509,0
+JLS.US,D,20230301,000000,16.69,16.97,16.56,16.57,8951,0
+JLS.US,D,20230302,000000,16.52,16.63,16.48,16.5,3346,0
+JLS.US,D,20230303,000000,16.48,16.7,16.48,16.55,6131,0
+JLS.US,D,20230306,000000,16.62,16.77,16.4317,16.52,13607,0
+JLS.US,D,20230307,000000,16.48,16.5151,16.4754,16.5,10410,0
+JLS.US,D,20230308,000000,16.47,16.55,16.3901,16.45,5448,0
+JLS.US,D,20230309,000000,16.48,16.48,16.24,16.3,6679,0
+JLS.US,D,20230310,000000,16.34,16.34,16.0569,16.14,47629,0
+JLS.US,D,20230313,000000,16.09,16.17,16.07,16.15,10164,0
+JLS.US,D,20230314,000000,16.05,16.09,15.97,15.97,18952,0
+JLS.US,D,20230315,000000,15.94,16.06,15.86,15.92,7160,0
+JLS.US,D,20230316,000000,15.89,16,15.85,16,3819,0
+JLS.US,D,20230317,000000,15.92,15.92,15.85,15.86,4026,0
+JLS.US,D,20230320,000000,15.86,16,15.82,15.84,17077,0
+JLS.US,D,20230321,000000,15.89,15.92,15.75,15.75,7712,0
+JLS.US,D,20230322,000000,15.75,15.865,15.75,15.81,4300,0
+JLS.US,D,20230323,000000,15.8,16.02,15.8,15.94,19974,0
+JLS.US,D,20230324,000000,15.96,16.16,15.9,15.93,12725,0
+JLS.US,D,20230327,000000,15.94,16.05,15.8,15.8,9490,0
+JLS.US,D,20230328,000000,15.84,16.055,15.8,15.84,5318,0
+JLS.US,D,20230329,000000,15.81,15.91,15.81,15.87,17921,0
+JLS.US,D,20230330,000000,15.89,16,15.89,15.97,7856,0
+JLS.US,D,20230331,000000,15.92,16.0399,15.92,15.96,16667,0
+JLS.US,D,20230403,000000,16,16.09,15.8981,15.9501,10117,0
+JLS.US,D,20230404,000000,15.98,16.1,15.95,15.9969,7657,0
+JLS.US,D,20230405,000000,16.01,16.09,16,16.09,10242,0
+JLS.US,D,20230406,000000,16.1,16.16,16.03,16.05,3897,0
+JLS.US,D,20230410,000000,16.08,16.1356,16.01,16.03,6280,0
+JLS.US,D,20230411,000000,16.08,16.2,15.9539,16.05,7251,0
+JLS.US,D,20230412,000000,16.11,16.11,16.066,16.08,2952,0
+JLS.US,D,20230413,000000,16.02,16.17,15.96,16.04,5014,0
+JLS.US,D,20230414,000000,16,16.04,16,16,3330,0
+JLS.US,D,20230417,000000,16.03,16.1266,15.95,16,7808,0
+JLS.US,D,20230418,000000,15.95,15.9923,15.91,15.92,4739,0
+JLS.US,D,20230419,000000,15.95,16.12,15.929,15.94,4798,0
+JLS.US,D,20230420,000000,15.98,16.0099,15.82,15.88,4255,0
+JLS.US,D,20230421,000000,15.984,15.99,15.9,15.9,777,0
+JLS.US,D,20230424,000000,15.935,16.035,15.85,15.91,8550,0
+JLS.US,D,20230425,000000,15.92,15.95,15.87,15.9,4393,0
+JLS.US,D,20230426,000000,15.96,15.98,15.8474,15.91,15208,0
+JLS.US,D,20230427,000000,15.99,15.99,15.84,15.89,10970,0
+JLS.US,D,20230428,000000,15.9,15.97,15.89,15.97,7943,0
+JLS.US,D,20230501,000000,16.05,16.05,15.82,15.85,20015,0
+JLS.US,D,20230502,000000,15.83,15.88,15.825,15.83,9265,0
+JLS.US,D,20230503,000000,15.84,15.9,15.84,15.8504,5775,0
+JLS.US,D,20230504,000000,15.86,16.02,15.82,15.91,7117,0
+JLS.US,D,20230505,000000,15.86,16.03,15.86,15.98,31713,0
+JLS.US,D,20230508,000000,16.03,16.03,15.9104,15.98,4181,0
+JLS.US,D,20230509,000000,15.95,15.97,15.9,15.95,4929,0
+JLS.US,D,20230510,000000,15.91,15.9999,15.9,15.9699,8017,0
+JLS.US,D,20230511,000000,15.984,16.0021,15.915,15.933,4586,0
+JLS.US,D,20230512,000000,15.85,15.93,15.8,15.8,8190,0
+JLS.US,D,20230515,000000,15.85,15.98,15.73,15.9,28989,0
+JLS.US,D,20230516,000000,15.85,15.91,15.765,15.765,10800,0
+JLS.US,D,20230517,000000,15.79,15.905,15.7,15.78,5607,0
+JLS.US,D,20230518,000000,15.79,15.84,15.7801,15.825,10668,0
+JLS.US,D,20230519,000000,16,16,15.81,15.81,7537,0
+JLS.US,D,20230522,000000,15.88,15.94,15.8,15.82,7056,0
+JLS.US,D,20230523,000000,15.78,15.8398,15.78,15.8,2564,0
+JLS.US,D,20230524,000000,15.78,15.815,15.78,15.79,8306,0
+JLS.US,D,20230525,000000,15.79,15.93,15.77,15.7993,1114,0
+JLS.US,D,20230526,000000,15.72,15.79,15.7112,15.76,8600,0
+JLS.US,D,20230530,000000,15.83,15.92,15.7385,15.85,4937,0
+JLS.US,D,20230531,000000,15.99,15.99,15.83,15.86,19018,0
+JLS.US,D,20230601,000000,16.02,16.02,15.84,15.9,9565,0
+JLS.US,D,20230602,000000,15.87,15.92,15.83,15.87,14239,0
+JLS.US,D,20230605,000000,15.87,15.89,15.8357,15.84,4738,0
+JLS.US,D,20230606,000000,15.85,15.93,15.82,15.9,15537,0
+JLS.US,D,20230607,000000,15.86,15.95,15.845,15.9,13860,0
+JLS.US,D,20230608,000000,15.95,16.009,15.9348,15.98,4660,0
+JLS.US,D,20230609,000000,15.95,15.98,15.935,15.98,4345,0
+JLS.US,D,20230612,000000,15.95,16.04,15.9199,15.95,22765,0
+JLS.US,D,20230613,000000,15.97,16.03,15.92,15.98,16551,0
+JLS.US,D,20230614,000000,15.89,16.1899,15.89,15.95,5018,0
+JLS.US,D,20230615,000000,15.97,16.17,15.8901,16.105,3173,0
+JLS.US,D,20230616,000000,16.05,16.0817,15.9634,16.0817,2668,0
+JLS.US,D,20230620,000000,16.07,16.08,15.99,16.04,3320,0
+JLS.US,D,20230621,000000,15.97,16.1584,15.97,16.04,4769,0
+JLS.US,D,20230622,000000,16.03,16.1302,16,16,10735,0
+JLS.US,D,20230623,000000,16.09,16.09,15.9,16,4266,0
+JLS.US,D,20230626,000000,15.98,16.09,15.98,16.09,3921,0
+JLS.US,D,20230627,000000,16.03,16.05,16.03,16.05,1490,0
+JLS.US,D,20230628,000000,16.1,16.1199,16.06,16.06,4424,0
+JLS.US,D,20230629,000000,16.06,16.19,16.03,16.1,7426,0
+JLS.US,D,20230630,000000,16.15,16.1803,16.12,16.12,5820,0
+JLS.US,D,20230703,000000,16.18,16.34,16.11,16.23,5099,0
+JLS.US,D,20230705,000000,16.21,16.45,16.21,16.22,3928,0
+JLS.US,D,20230706,000000,16.22,16.22,16,16,9179,0
+JLS.US,D,20230707,000000,16.02,16.1999,15.99,16,8322,0
+JLS.US,D,20230710,000000,16.11,16.2108,16.06,16.17,8224,0
+JLS.US,D,20230711,000000,16.24,16.24,16.14,16.2099,5955,0
+JLS.US,D,20230712,000000,16.2298,16.33,16.2298,16.31,4891,0
+JLS.US,D,20230713,000000,16.24,16.26,16.205,16.245,6524,0
+JLS.US,D,20230714,000000,16.23,16.25,16.22,16.24,6664,0
+JLS.US,D,20230717,000000,16.27,16.295,16.0621,16.15,4552,0
+JLS.US,D,20230718,000000,16.19,16.54,16.08,16.18,11586,0
+JLS.US,D,20230719,000000,16.18,16.2492,16.16,16.16,4744,0
+JLS.US,D,20230720,000000,16.11,16.14,16.055,16.07,4168,0
+JLS.US,D,20230721,000000,16.14,16.14,16.07,16.07,1328,0
+JLS.US,D,20230724,000000,16.08,16.2734,16.08,16.1799,3864,0
+JLS.US,D,20230725,000000,16.13,16.25,16.13,16.18,6268,0
+JLS.US,D,20230726,000000,16.21,16.3,16.21,16.24,8454,0
+JLS.US,D,20230727,000000,16.16,16.2747,16.15,16.175,10033,0
+JLS.US,D,20230728,000000,16.21,16.38,16.12,16.37,5196,0
+JLS.US,D,20230731,000000,16.31,16.385,16.19,16.232,27028,0
+JLS.US,D,20230801,000000,16.28,16.4801,16.28,16.33,14249,0
+JLS.US,D,20230802,000000,16.38,16.38,16.235,16.29,6988,0
+JLS.US,D,20230803,000000,16.21,16.46,16.21,16.31,2515,0
+JLS.US,D,20230804,000000,16.32,16.375,16.32,16.3533,5830,0
+JLS.US,D,20230807,000000,16.42,16.55,16.42,16.49,10810,0
+JLS.US,D,20230808,000000,16.46,16.68,16.46,16.6796,10689,0
+JLS.US,D,20230809,000000,16.6803,16.71,16.61,16.6783,8935,0
+JLS.US,D,20230810,000000,16.64,16.74,16.63,16.64,17655,0
+JLS.US,D,20230811,000000,16.64,16.67,16.6102,16.6699,6756,0
+JLS.US,D,20230814,000000,16.56,16.7,16.4918,16.5699,10271,0
+JLS.US,D,20230815,000000,16.55,16.55,16.41,16.41,4694,0
+JLS.US,D,20230816,000000,16.46,16.4786,16.2714,16.2714,3440,0
+JLS.US,D,20230817,000000,16.33,16.365,16.272,16.272,1071,0
+JLS.US,D,20230818,000000,16.3,16.3188,16.3,16.3,4425,0
+JLS.US,D,20230821,000000,16.26,16.2845,16.14,16.145,17779,0
+JLS.US,D,20230822,000000,16.16,16.28,16.12,16.17,5922,0
+JLS.US,D,20230823,000000,16.23,16.285,16.23,16.255,5792,0
+JLS.US,D,20230824,000000,16.41,16.55,16.31,16.55,11968,0
+JLS.US,D,20230825,000000,16.5,16.51,16.28,16.4,4470,0
+JLS.US,D,20230828,000000,16.39,16.46,16.34,16.425,21093,0
+JLS.US,D,20230829,000000,16.46,16.46,16.265,16.4339,4644,0
+JLS.US,D,20230830,000000,16.41,16.48,16.26,16.4626,7204,0
+JLS.US,D,20230831,000000,16.45,16.4698,16.26,16.29,8712,0
+JLS.US,D,20230901,000000,16.42,16.49,16.3933,16.46,10399,0
+JLS.US,D,20230905,000000,16.45,16.46,16.2636,16.3762,6366,0
+JLS.US,D,20230906,000000,16.2627,16.39,16.2,16.28,4435,0
+JLS.US,D,20230907,000000,16.25,16.5,16.25,16.45,5749,0
+JLS.US,D,20230908,000000,16.49,16.49,16.28,16.48,3131,0
+JLS.US,D,20230911,000000,16.5357,16.54,16.35,16.49,4393,0
+JLS.US,D,20230912,000000,16.41,16.5434,16.35,16.35,3281,0
+JLS.US,D,20230913,000000,16.53,16.53,16.35,16.35,4248,0
+JLS.US,D,20230914,000000,16.29,16.385,16.19,16.19,3997,0
+JLS.US,D,20230915,000000,16.17,16.2999,16.155,16.23,2838,0
+JLS.US,D,20230918,000000,16.4635,16.4635,16.1401,16.335,8476,0
+JLS.US,D,20230919,000000,16.25,16.36,16.15,16.31,10449,0
+JLS.US,D,20230920,000000,16.26,16.3001,16.0842,16.11,12549,0
+JLS.US,D,20230921,000000,16.03,16.035,15.77,15.825,12330,0
+JLS.US,D,20230922,000000,15.95,16.15,15.93,16.09,11372,0
+JLS.US,D,20230925,000000,16.09,16.09,15.92,15.955,10761,0
+JLS.US,D,20230926,000000,15.92,16.34,15.92,15.93,24197,0
+JLS.US,D,20230927,000000,15.98,15.98,15.74,15.824,9375,0
+JLS.US,D,20230928,000000,15.74,15.89,15.74,15.85,3931,0
+JLS.US,D,20230929,000000,15.84,15.9,15.75,15.88,11146,0
+JLS.US,D,20231002,000000,16.03,16.03,15.71,15.82,11129,0
+JLS.US,D,20231003,000000,15.77,15.99,15.5301,15.73,15053,0
+JLS.US,D,20231004,000000,15.81,16,15.79,16,5974,0
+JLS.US,D,20231005,000000,15.91,16.03,15.8,15.97,4272,0
+JLS.US,D,20231006,000000,15.85,16.04,15.85,15.96,9381,0
+JLS.US,D,20231009,000000,16.08,16.35,16.04,16.22,6044,0
+JLS.US,D,20231010,000000,16.35,16.48,15.936,16.1,25679,0
+JLS.US,D,20231011,000000,16.4,16.4274,15.92,16.21,9604,0
+JLS.US,D,20231012,000000,16.13,16.24,16.045,16.045,3556,0
+JLS.US,D,20231013,000000,16.22,16.22,15.72,15.77,9660,0
+JLS.US,D,20231016,000000,15.75,15.8199,15.62,15.63,13038,0
+JLS.US,D,20231017,000000,15.54,15.78,15.54,15.65,14969,0
+JLS.US,D,20231018,000000,15.64,16.0756,15.55,15.6,10826,0
+JLS.US,D,20231019,000000,15.56,15.6,15.5,15.51,5996,0
+JLS.US,D,20231020,000000,15.5,15.57,15.4762,15.53,4484,0
+JLS.US,D,20231023,000000,15.58,15.88,15.58,15.7,15205,0
+JLS.US,D,20231024,000000,15.64,16.14,15.555,16.13,24918,0
+JLS.US,D,20231025,000000,16.03,16.05,15.91,15.97,93479,0
+JLS.US,D,20231026,000000,15.95,16.13,15.95,16.05,8392,0
+JLS.US,D,20231027,000000,16.03,16.05,15.68,15.93,7619,0
+JLS.US,D,20231030,000000,15.93,16.33,15.93,16.1,19528,0
+JLS.US,D,20231031,000000,16.15,16.4352,16.11,16.16,21050,0
+JLS.US,D,20231101,000000,16.3,16.5399,15.86,16.16,6927,0
+JLS.US,D,20231102,000000,16.29,16.38,16.03,16.1,18764,0
+JLS.US,D,20231103,000000,16.14,16.5,16.14,16.3275,9226,0
+JLS.US,D,20231106,000000,16.13,16.3468,16.1,16.1,20363,0
+JLS.US,D,20231107,000000,16.14,16.2999,16.14,16.26,2600,0
+JLS.US,D,20231108,000000,16.17,16.3,16.11,16.11,29331,0
+JLS.US,D,20231109,000000,16.1382,16.25,15.9,15.9,17656,0
+JLS.US,D,20231110,000000,15.85,15.945,15.69,15.76,7532,0
+JLS.US,D,20231113,000000,15.85,15.8799,15.74,15.74,9150,0
+JLS.US,D,20231114,000000,15.74,15.94,15.725,15.76,31889,0
+JLS.US,D,20231115,000000,16.13,16.13,15.71,15.74,24589,0
+JLS.US,D,20231116,000000,15.72,16.04,15.72,15.9,38546,0
+JLS.US,D,20231117,000000,16.03,16.14,15.85,15.85,24718,0
+JLS.US,D,20231120,000000,15.92,16.2,15.8873,16.185,30736,0
+JLS.US,D,20231121,000000,16.18,16.2399,16.03,16.16,16521,0
+JLS.US,D,20231122,000000,16.25,16.5399,16.1501,16.26,21070,0
+JLS.US,D,20231124,000000,16.31,16.44,16.31,16.365,996,0
+JLS.US,D,20231127,000000,16.49,16.7,16.13,16.13,39466,0
+JLS.US,D,20231128,000000,16.24,16.48,16.24,16.34,11294,0
+JLS.US,D,20231129,000000,16.4,16.63,16.25,16.25,19927,0
+JLS.US,D,20231130,000000,16.3,16.7,16.3,16.38,18893,0
+JLS.US,D,20231201,000000,16.49,17,16.3,16.83,41123,0
+JLS.US,D,20231204,000000,16.93,16.93,16.6316,16.83,30747,0
+JLS.US,D,20231205,000000,16.82,17.29,16.81,17.08,38184,0
+JLS.US,D,20231206,000000,17.08,17.29,16.91,16.96,23165,0
+JLS.US,D,20231207,000000,17.06,17.6,17.05,17.45,145142,0
+JLS.US,D,20231208,000000,17.51,17.51,17.13,17.2389,20846,0
+JLS.US,D,20231211,000000,17.2,17.21,16.8,16.94,22045,0
+JLS.US,D,20231212,000000,16.99,17.08,16.81,16.92,34153,0
+JLS.US,D,20231213,000000,16.84,17.0803,16.84,16.98,24125,0
+JLS.US,D,20231214,000000,16.87,17.21,16.87,17.12,12616,0
+JLS.US,D,20231215,000000,17.1,17.6,17.1,17.365,64019,0
+JLS.US,D,20231218,000000,17.5,17.73,17.43,17.43,68640,0
+JLS.US,D,20231219,000000,17.55,17.6499,17.38,17.52,79387,0
+JLS.US,D,20231220,000000,17.43,17.43,17.27,17.35,11976,0
+JLS.US,D,20231221,000000,17.5,17.68,17.1,17.1,16827,0
+JLS.US,D,20231222,000000,17.17,17.23,16.995,17.05,14390,0
+JLS.US,D,20231226,000000,17.2135,17.2135,16.75,16.81,23009,0
+JLS.US,D,20231227,000000,16.92,16.945,16.66,16.82,24998,0
+JLS.US,D,20231228,000000,16.7,16.9898,16.7,16.92,16543,0
+JLS.US,D,20231229,000000,17.03,17.16,16.83,16.88,19289,0
+JLS.US,D,20240102,000000,16.95,17.07,16.89,16.89,20409,0
+JLS.US,D,20240103,000000,16.83,17.1,16.83,17,7097,0
+JLS.US,D,20240104,000000,16.86,17.43,16.86,17.22,49027,0
+JLS.US,D,20240105,000000,17.38,17.48,17.265,17.31,15134,0
+JLS.US,D,20240108,000000,17.35,17.3765,17.15,17.3,12720,0
+JLS.US,D,20240109,000000,17.32,17.48,17.2,17.395,12345,0
+JLS.US,D,20240110,000000,17.35,17.35,17.28,17.3301,8294,0
+JLS.US,D,20240111,000000,17.38,17.5,17.08,17.28,22844,0
+JLS.US,D,20240112,000000,17.4,17.4,17.08,17.08,15791,0
+JLS.US,D,20240116,000000,17.17,17.17,16.79,16.82,11082,0
+JLS.US,D,20240117,000000,16.84,16.94,16.72,16.72,12123,0
+JLS.US,D,20240118,000000,16.81,16.8501,16.71,16.76,14555,0
+JLS.US,D,20240119,000000,16.8,16.8,16.64,16.71,30043,0
+JLS.US,D,20240122,000000,16.74,16.95,16.68,16.9,42604,0
+JLS.US,D,20240123,000000,16.88,16.94,16.76,16.79,10688,0
+JLS.US,D,20240124,000000,16.84,17.19,16.84,16.95,12399,0
+JLS.US,D,20240125,000000,17.05,17.19,16.9,16.91,15602,0
+JLS.US,D,20240126,000000,16.95,17.01,16.9,16.98,15465,0
+JLS.US,D,20240129,000000,16.99,17.2,16.99,17.16,22672,0
+JLS.US,D,20240130,000000,17.18,17.35,17.105,17.27,16952,0
+JLS.US,D,20240131,000000,17.26,17.3917,17,17.11,64311,0
+JLS.US,D,20240201,000000,17.2,17.2,16.7345,16.8,131861,0
+JLS.US,D,20240202,000000,16.76,16.8991,16.69,16.7,138884,0
+JLS.US,D,20240205,000000,16.75,16.8707,16.74,16.77,58256,0
+JLS.US,D,20240206,000000,16.79,16.856,16.75,16.75,31991,0
+JLS.US,D,20240207,000000,16.89,17.1,16.82,16.85,42143,0
+JLS.US,D,20240208,000000,16.86,16.89,16.72,16.81,27725,0
+JLS.US,D,20240209,000000,16.81,16.95,16.81,16.92,31481,0
+JLS.US,D,20240212,000000,16.88,16.9263,16.82,16.86,40249,0
+JLS.US,D,20240213,000000,16.82,16.8365,16.66,16.67,30912,0
+JLS.US,D,20240214,000000,16.67,16.82,16.6101,16.67,18716,0
+JLS.US,D,20240215,000000,16.77,17.1,16.77,16.81,47343,0
+JLS.US,D,20240216,000000,16.88,16.88,16.76,16.81,10047,0
+JLS.US,D,20240220,000000,16.88,16.88,16.8,16.84,18602,0
+JLS.US,D,20240221,000000,16.88,16.96,16.86,16.9,70302,0
+JLS.US,D,20240222,000000,16.98,17.0195,16.8301,16.85,121960,0
+JLS.US,D,20240223,000000,16.92,17.01,16.91,16.97,18022,0
+JLS.US,D,20240226,000000,17.02,17.06,16.945,16.97,19724,0
+JLS.US,D,20240227,000000,17.01,17.15,17,17.15,15045,0
+JLS.US,D,20240228,000000,17.2,17.45,17.1263,17.37,11008,0
+JLS.US,D,20240229,000000,17.45,17.5,17.32,17.5,19641,0
+JLS.US,D,20240301,000000,17.55,17.6458,17.4,17.45,16546,0
+JLS.US,D,20240304,000000,17.45,17.61,17.3775,17.49,15994,0
+JLS.US,D,20240305,000000,17.48,17.54,17.34,17.48,13936,0
+JLS.US,D,20240306,000000,17.46,17.55,17.4401,17.55,12691,0
+JLS.US,D,20240307,000000,17.57,17.64,17.53,17.62,12464,0
+JLS.US,D,20240308,000000,17.63,17.89,17.63,17.78,20304,0
+JLS.US,D,20240311,000000,17.83,17.88,17.8,17.86,12745,0
+JLS.US,D,20240312,000000,17.77,17.97,17.77,17.8,23322,0
+JLS.US,D,20240313,000000,17.84,17.95,17.81,17.88,9891,0
+JLS.US,D,20240314,000000,17.79,17.8,17.6701,17.71,11862,0
+JLS.US,D,20240315,000000,17.734,17.7494,17.66,17.66,10061,0
+JLS.US,D,20240318,000000,17.67,17.75,17.67,17.72,13420,0
+JLS.US,D,20240319,000000,17.68,17.7499,17.66,17.73,5651,0
+JLS.US,D,20240320,000000,17.74,17.77,17.652,17.73,10808,0
+JLS.US,D,20240321,000000,17.69,17.88,17.69,17.79,5522,0
+JLS.US,D,20240322,000000,17.84,17.84,17.76,17.79,5640,0
+JLS.US,D,20240325,000000,17.76,17.81,17.62,17.6595,14471,0
+JLS.US,D,20240326,000000,17.72,17.75,17.65,17.7,6478,0
+JLS.US,D,20240327,000000,17.7,17.85,17.7,17.85,15023,0
+JLS.US,D,20240328,000000,17.795,17.85,17.76,17.76,12904,0
+JLS.US,D,20240401,000000,17.83,17.83,17.74,17.77,19531,0
+JLS.US,D,20240402,000000,17.78,17.78,17.615,17.67,12898,0
+JLS.US,D,20240403,000000,17.66,17.74,17.66,17.72,3767,0
+JLS.US,D,20240404,000000,17.8,17.8028,17.72,17.75,12448,0
+JLS.US,D,20240405,000000,17.72,17.72,17.63,17.65,14408,0
+JLS.US,D,20240408,000000,17.73,17.83,17.695,17.75,16751,0
+JLS.US,D,20240409,000000,17.83,17.9,17.64,17.64,14457,0
+JLS.US,D,20240410,000000,17.63,17.65,17.46,17.49,14564,0
+JLS.US,D,20240411,000000,17.52,17.5824,17.45,17.48,6412,0
+JLS.US,D,20240412,000000,17.37,17.4178,17.23,17.26,34239,0
+JLS.US,D,20240415,000000,17.3272,17.3272,16.98,17.11,18970,0
+JLS.US,D,20240416,000000,17.1505,17.27,17.06,17.17,12705,0
+JLS.US,D,20240417,000000,17.29,17.38,17.27,17.3,8438,0
+JLS.US,D,20240418,000000,17.35,17.4,17.34,17.38,106993,0
+JLS.US,D,20240419,000000,17.34,17.4,17.29,17.3,7498,0
+JLS.US,D,20240422,000000,17.35,17.39,17.31,17.39,9152,0
+JLS.US,D,20240423,000000,17.32,17.47,17.32,17.46,8305,0
+JLS.US,D,20240424,000000,17.51,17.714,17.3952,17.4,10733,0
+JLS.US,D,20240425,000000,17.415,17.415,17.34,17.35,2703,0
+JLS.US,D,20240426,000000,17.4,17.54,17.3901,17.48,13727,0
+JLS.US,D,20240429,000000,17.48,17.53,17.48,17.5,9290,0
+JLS.US,D,20240430,000000,17.5,17.554,17.4102,17.415,10675,0
+JLS.US,D,20240501,000000,17.57,17.6327,17.39,17.52,10663,0
+JLS.US,D,20240502,000000,17.51,17.5763,17.4101,17.5,6887,0
+JLS.US,D,20240503,000000,17.51,17.66,17.44,17.66,12704,0
+JLS.US,D,20240506,000000,17.63,17.7032,17.61,17.615,9581,0
+JLS.US,D,20240507,000000,17.63,17.7199,17.54,17.58,20173,0
+JLS.US,D,20240508,000000,17.575,17.59,17.44,17.57,3009,0
+JLS.US,D,20240509,000000,17.5898,17.66,17.52,17.63,8062,0
+JLS.US,D,20240510,000000,17.54,17.63,17.5101,17.59,5522,0
+JLS.US,D,20240513,000000,17.7,17.7,17.57,17.59,21517,0
+JLS.US,D,20240514,000000,17.57,17.6,17.38,17.4,29761,0
+JLS.US,D,20240515,000000,17.54,17.62,17.405,17.52,17983,0
+JLS.US,D,20240516,000000,17.52,17.73,17.52,17.63,24283,0
+JLS.US,D,20240517,000000,17.54,17.5983,16.92,17.56,39328,0
+JLS.US,D,20240520,000000,17.61,17.63,17.45,17.58,5890,0
+JLS.US,D,20240521,000000,17.63,17.68,17.51,17.54,21527,0
+JLS.US,D,20240522,000000,17.61,17.61,17.32,17.375,27450,0
+JLS.US,D,20240523,000000,17.41,17.73,17.39,17.39,12975,0
+JLS.US,D,20240524,000000,17.51,17.5835,17.31,17.32,13241,0
+JLS.US,D,20240528,000000,17.39,17.4284,17.25,17.2602,7349,0
+JLS.US,D,20240529,000000,17.24,17.28,17.15,17.15,5624,0
+JLS.US,D,20240530,000000,17.3,17.37,17.27,17.27,15342,0
+JLS.US,D,20240531,000000,17.35,17.54,17.35,17.46,13294,0
+JLS.US,D,20240603,000000,17.64,17.64,17.39,17.39,25950,0
+JLS.US,D,20240604,000000,17.44,17.65,17.44,17.62,29924,0
+JLS.US,D,20240605,000000,17.71,17.75,17.6496,17.75,15904,0
+JLS.US,D,20240606,000000,17.5172,17.999,17.5172,17.99,10819,0
+JLS.US,D,20240607,000000,17.95,18,17.85,17.85,13978,0
+JLS.US,D,20240610,000000,17.8581,18.12,17.85,17.88,15853,0
+JLS.US,D,20240611,000000,17.83,18.17,17.82,17.91,7354,0
+JLS.US,D,20240612,000000,17.8201,18.13,17.8201,17.99,19210,0
+JLS.US,D,20240613,000000,18.05,18.119,17.91,17.94,13117,0
+JLS.US,D,20240614,000000,17.89,18.02,17.72,17.96,7425,0
+JLS.US,D,20240617,000000,17.96,18.13,17.96,17.96,2594,0
+JLS.US,D,20240618,000000,17.96,17.96,17.71,17.72,7027,0
+JLS.US,D,20240620,000000,17.86,18.0599,17.86,18.01,14012,0
+JLS.US,D,20240621,000000,18.1,18.24,18.05,18.165,15918,0
+JLS.US,D,20240624,000000,18.3,18.3,17.9522,18,10038,0
+JLS.US,D,20240625,000000,18,18.24,18,18.09,5729,0
+JLS.US,D,20240626,000000,18.17,18.17,17.7468,17.9,26609,0
+JLS.US,D,20240627,000000,17.8,17.98,17.755,17.83,22581,0
+JLS.US,D,20240628,000000,17.9,18.07,17.76,18.02,8326,0
+JLS.US,D,20240701,000000,18.09,18.1599,17.93,18,16206,0
+JLS.US,D,20240702,000000,18.09,18.24,17.9001,18.02,16074,0
+JLS.US,D,20240703,000000,18.11,18.21,18.11,18.17,39377,0
+JLS.US,D,20240705,000000,18.17,18.25,17.79,18.11,50715,0
+JLS.US,D,20240708,000000,18.26,18.28,18.11,18.16,7498,0
+JLS.US,D,20240709,000000,18.24,18.29,18.0401,18.13,40751,0
+JLS.US,D,20240710,000000,18.22,18.45,18.02,18.19,16981,0
+JLS.US,D,20240711,000000,18.2,18.33,18.13,18.19,45367,0
+JLS.US,D,20240712,000000,18.28,18.34,18.0201,18.15,19128,0
+JLS.US,D,20240715,000000,18.14,18.22,17.92,17.99,17582,0
+JLS.US,D,20240716,000000,17.96,18.38,17.96,18.25,39498,0
+JLS.US,D,20240717,000000,18.28,18.3699,18.09,18.09,27580,0
+JLS.US,D,20240718,000000,18.16,18.35,17.9801,18.24,68460,0
+JLS.US,D,20240719,000000,18.45,18.45,18.11,18.11,7586,0
+JLS.US,D,20240722,000000,18.2,18.3052,17.86,17.92,36337,0
+JLS.US,D,20240723,000000,18.01,18.41,17.87,17.91,47876,0
+JLS.US,D,20240724,000000,17.91,18.09,17.77,17.84,59637,0
+JLS.US,D,20240725,000000,17.95,18.2367,17.76,17.83,31230,0
+JLS.US,D,20240726,000000,17.84,18.055,17.84,17.94,17684,0
+JLS.US,D,20240729,000000,18.07,18.1,17.84,17.99,15164,0
+JLS.US,D,20240730,000000,18.08,18.2,18.05,18.1,32743,0
+JLS.US,D,20240731,000000,18.23,18.31,18.155,18.21,32908,0
+JLS.US,D,20240801,000000,18.23,18.3293,18.11,18.21,30748,0
+JLS.US,D,20240802,000000,18.28,18.34,17.88,18.18,63120,0
+JLS.US,D,20240805,000000,18.09,18.2,18.02,18.13,35794,0
+JLS.US,D,20240806,000000,18.08,18.195,17.97,18.03,25309,0
+JLS.US,D,20240807,000000,18.29,18.29,18.05,18.09,17802,0
+JLS.US,D,20240808,000000,18.09,18.15,17.9316,17.99,15946,0
+JLS.US,D,20240809,000000,17.98,18.16,17.85,17.95,55893,0
+JLS.US,D,20240812,000000,17.99,18.13,17.97,18,19273,0
+JLS.US,D,20240813,000000,18,18.16,17.96,18.02,12718,0
+JLS.US,D,20240814,000000,17.99,18.15,17.99,18.09,18168,0
+JLS.US,D,20240815,000000,18.01,18.1832,17.84,17.9,65534,0
+JLS.US,D,20240816,000000,17.95,18.1,17.84,17.89,27307,0
+JLS.US,D,20240819,000000,17.93,17.99,17.75,17.9,26313,0
+JLS.US,D,20240820,000000,17.94,18.01,17.87,17.97,18990,0
+JLS.US,D,20240821,000000,18.02,18.15,17.9512,18.09,47565,0
+JLS.US,D,20240822,000000,18.16,18.27,18.0201,18.1,38931,0
+JLS.US,D,20240823,000000,18.12,18.34,18.1001,18.27,37522,0
+JLS.US,D,20240826,000000,18.32,18.39,18.1,18.31,17581,0
+JLS.US,D,20240827,000000,18.28,18.48,18.25,18.31,25926,0
+JLS.US,D,20240828,000000,18.31,18.4,18.25,18.29,15685,0
+JLS.US,D,20240829,000000,18.27,18.3601,18.21,18.24,16292,0
+JLS.US,D,20240830,000000,18.28,18.28,18.205,18.26,19342,0
+JLS.US,D,20240903,000000,18.28,18.28,18.08,18.18,32376,0
+JLS.US,D,20240904,000000,18.23,18.2699,18.1501,18.2,18935,0
+JLS.US,D,20240905,000000,18.25,18.28,18.1596,18.21,20423,0
+JLS.US,D,20240906,000000,18.25,18.27,17.95,18.05,39738,0
+JLS.US,D,20240909,000000,18.1,18.1411,18.03,18.05,34851,0
+JLS.US,D,20240910,000000,18.1,18.23,18.03,18.07,22253,0
+JLS.US,D,20240911,000000,18.1,18.15,18.03,18.09,37220,0
+JLS.US,D,20240912,000000,18.09,18.13,18.0626,18.09,18278,0
+JLS.US,D,20240913,000000,18.05,18.08,18.01,18.08,19117,0
+JLS.US,D,20240916,000000,18.15,18.15,18.039,18.07,13008,0
+JLS.US,D,20240917,000000,18.15,18.15,18.0525,18.15,19065,0
+JLS.US,D,20240918,000000,18.24,18.47,18.043,18.12,24545,0
+JLS.US,D,20240919,000000,18.25,18.335,18.1048,18.12,33305,0
+JLS.US,D,20240920,000000,18.12,18.2937,18,18.11,24430,0
+JLS.US,D,20240923,000000,18.11,18.2178,18.11,18.17,18719,0
+JLS.US,D,20240924,000000,18.22,18.23,18.165,18.23,18396,0
+JLS.US,D,20240925,000000,18.28,18.64,18.25,18.45,47133,0
+JLS.US,D,20240926,000000,18.58,18.58,18.4,18.43,9878,0
+JLS.US,D,20240927,000000,18.43,18.58,18.1953,18.33,16805,0
+JLS.US,D,20240930,000000,18.33,18.48,18.2925,18.43,19000,0
+JLS.US,D,20241001,000000,18.54,18.54,18.5001,18.52,17738,0
+JLS.US,D,20241002,000000,18.6,18.6,18.44,18.58,19759,0
+JLS.US,D,20241003,000000,18.59,18.65,18.51,18.63,20385,0
+JLS.US,D,20241004,000000,18.66,18.75,18.54,18.57,24996,0
+JLS.US,D,20241007,000000,18.59,18.74,18.59,18.69,10476,0
+JLS.US,D,20241008,000000,18.69,18.89,18.69,18.8,17575,0
+JLS.US,D,20241009,000000,18.83,18.845,18.5,18.69,69377,0
+JLS.US,D,20241010,000000,18.69,18.89,18.61,18.72,19547,0
+JLS.US,D,20241011,000000,18.72,18.8999,18.61,18.69,12355,0
+JLS.US,D,20241014,000000,18.69,18.7475,18.598,18.598,27663,0
+JLS.US,D,20241015,000000,18.54,18.78,18.5101,18.57,26050,0
+JLS.US,D,20241016,000000,18.73,18.78,18.36,18.48,18071,0
+JLS.US,D,20241017,000000,18.53,18.59,18.41,18.45,22671,0
+JLS.US,D,20241018,000000,18.51,18.51,18.31,18.34,13064,0
+JLS.US,D,20241021,000000,18.39,18.4,18.07,18.2,24645,0
+JLS.US,D,20241022,000000,18.25,18.28,18.1216,18.21,18819,0
+JLS.US,D,20241023,000000,18.19,18.29,17.95,18.14,25534,0
+JLS.US,D,20241024,000000,18.23,18.24,17.9701,18.15,21340,0
+JLS.US,D,20241025,000000,18.16,18.36,18.16,18.3,16099,0
+JLS.US,D,20241028,000000,18.3,18.4,17.95,18.17,7077,0
+JLS.US,D,20241029,000000,18.15,18.2286,18.03,18.08,27421,0
+JLS.US,D,20241030,000000,18.05,18.19,18.05,18.14,8934,0
+JLS.US,D,20241031,000000,18.14,18.27,18.14,18.23,11070,0
+JLS.US,D,20241101,000000,18.23,18.3,18.173,18.25,16321,0
+JLS.US,D,20241104,000000,18.24,18.3,18.13,18.16,11538,0
+JLS.US,D,20241105,000000,18.14,18.3,18.079,18.1,20135,0
+JLS.US,D,20241106,000000,18.14,18.3,18.09,18.14,11929,0
+JLS.US,D,20241107,000000,18.14,18.46,18.14,18.3301,13318,0
+JLS.US,D,20241108,000000,18.34,18.46,18.34,18.4218,6551,0
+JLS.US,D,20241111,000000,18.5459,18.5599,18.24,18.26,26341,0
+JLS.US,D,20241112,000000,18.3117,18.39,18.05,18.07,24212,0
+JLS.US,D,20241113,000000,18.1329,18.19,18.0531,18.0793,14085,0
+JLS.US,D,20241114,000000,18.0927,18.18,18.0634,18.08,13442,0
+JLS.US,D,20241115,000000,17.9,18.09,17.9,17.95,5799,0
+JLS.US,D,20241118,000000,18.0616,18.09,17.97,18.045,12726,0
+JLS.US,D,20241119,000000,18.025,18.05,17.915,18.025,18244,0
+JLS.US,D,20241120,000000,18.0343,18.1,17.975,18.09,6912,0
+JLS.US,D,20241121,000000,18.13,18.2089,18.1047,18.135,6690,0
+JLS.US,D,20241122,000000,18.195,18.28,18.15,18.22,7043,0
+JLS.US,D,20241125,000000,18.3,18.37,18.2,18.25,10854,0
+JLS.US,D,20241126,000000,18.355,18.3899,18.05,18.19,7728,0
+JLS.US,D,20241127,000000,18.3011,18.32,18.13,18.25,11979,0
+JLS.US,D,20241129,000000,18.2563,18.429,18.2563,18.38,5201,0
+JLS.US,D,20241202,000000,18.38,18.43,18.32,18.41,8708,0
+JLS.US,D,20241203,000000,18.39,18.4879,18.366772,18.4879,2171,0
+JLS.US,D,20241204,000000,18.48,18.59,18.48,18.55,23052,0
+JLS.US,D,20241205,000000,18.575,18.62,18.55,18.5845,18758,0
+JLS.US,D,20241206,000000,18.5989,18.66,18.5608,18.62,9554,0
+JLS.US,D,20241209,000000,18.6564,18.77,18.63,18.658,11752,0
+JLS.US,D,20241210,000000,18.67,18.91,18.62,18.81,11343,0
+JLS.US,D,20241211,000000,18.775,18.9284,18.7,18.81,15478,0
+JLS.US,D,20241212,000000,18.745,19.15,18.56,18.9899,19993,0
+JLS.US,D,20241213,000000,18.3978,18.79,18.3947,18.72,22417,0
+JLS.US,D,20241216,000000,18.6736,18.74,18.55,18.6603,7889,0
+JLS.US,D,20241217,000000,18.6731,18.74,18.29,18.31,53469,0
+JLS.US,D,20241218,000000,18.3242,18.424,18.17,18.275,6648,0
+JLS.US,D,20241219,000000,18.4328,18.4328,17.91,17.91,18522,0
+JLS.US,D,20241220,000000,18.03,18.2056,17.875,18.1517,15296,0
+JLS.US,D,20241223,000000,18.07,18.15,18.01,18.06,12841,0
+JLS.US,D,20241224,000000,18.015,18.1399,17.98,18,18124,0
+JLS.US,D,20241226,000000,18.1,18.1176,18,18.095,18090,0
+JLS.US,D,20241227,000000,18.07,18.1,18.01,18.03,15531,0
+JLS.US,D,20241230,000000,18.1,18.11,17.91,18.04,13274,0
+JLS.US,D,20241231,000000,18.04,18.11,18,18,28265,0
+JLS.US,D,20250102,000000,18.0697,18.1734,18.05,18.14,10589,0
+JLS.US,D,20250103,000000,18.19,18.26,18.1,18.23,12663,0
+JLS.US,D,20250106,000000,18.25,18.27,18.15,18.17,13721,0
+JLS.US,D,20250107,000000,18.15,18.2652,18.11,18.154,31132,0
+JLS.US,D,20250108,000000,18.2,18.24,18.12,18.19,21207,0
+JLS.US,D,20250110,000000,18.18,18.27,18.15,18.2399,18721,0
+JLS.US,D,20250113,000000,18.24,18.32,18.16,18.32,29787,0
+JLS.US,D,20250114,000000,18.29,18.7299,18.26,18.58,36832,0
+JLS.US,D,20250115,000000,18.5,18.58,18.44,18.56,17346,0
+JLS.US,D,20250116,000000,18.6717,18.79,18.46,18.6476,22075,0
+JLS.US,D,20250117,000000,18.54,18.64,18.54,18.58,30511,0
+JLS.US,D,20250121,000000,18.6,18.69,18.59,18.6291,10242,0
+JLS.US,D,20250122,000000,18.62,18.6799,18.5008,18.67,6675,0
+JLS.US,D,20250123,000000,18.59,18.6,18.52,18.5952,17041,0
+JLS.US,D,20250124,000000,18.685,18.7,18.6,18.64,15141,0
+JLS.US,D,20250127,000000,18.59,18.67,18.585,18.62,15246,0
+JLS.US,D,20250128,000000,18.639,18.66,18.52,18.6,10241,0
+JLS.US,D,20250129,000000,18.6,18.6,18.5,18.5825,15424,0
+JLS.US,D,20250130,000000,18.59,18.66,18.54,18.66,7005,0
+JLS.US,D,20250131,000000,18.62,18.67,18.6051,18.67,19052,0
+JLS.US,D,20250203,000000,18.65,18.67,18.56,18.66,13835,0
+JLS.US,D,20250204,000000,18.67,18.79,18.58,18.765,26397,0
+JLS.US,D,20250205,000000,18.745,18.9399,18.74,18.92,16038,0
+JLS.US,D,20250206,000000,18.88,19.05,18.87,18.94,19930,0
+JLS.US,D,20250207,000000,18.97,18.97,18.8481,18.88,10362,0
+JLS.US,D,20250210,000000,18.93,18.99,18.8201,18.97,14190,0
+JLS.US,D,20250211,000000,18.945,18.99,18.805,18.89,17972,0
+JLS.US,D,20250212,000000,18.83,18.97,18.83,18.94,44948,0
+JLS.US,D,20250213,000000,19,19.06,18.94,19.0499,13648,0
+JLS.US,D,20250214,000000,18.95,19.04,18.8501,19.02,17587,0
+JLS.US,D,20250218,000000,19.02,19.02,18.75,18.76,18455,0
+JLS.US,D,20250219,000000,18.79,18.8749,18.7608,18.84,27238,0
+JLS.US,D,20250220,000000,18.8998,18.9099,18.77,18.84,9086,0
+JLS.US,D,20250221,000000,18.855,18.9158,18.7801,18.867,16039,0
+JLS.US,D,20250224,000000,18.9,18.9867,18.9,18.93,9884,0
+JLS.US,D,20250225,000000,18.85,19.01,18.85,18.94,11267,0
+JLS.US,D,20250226,000000,18.9276,18.94,18.8501,18.94,8036,0
+JLS.US,D,20250227,000000,18.85,18.94,18.77,18.795,10758,0
+JLS.US,D,20250228,000000,18.8221,19.05,18.82,19.05,11436,0
+JLS.US,D,20250303,000000,19.0699,19.0699,18.92,19,22088,0
+JLS.US,D,20250304,000000,18.8749,19.0599,18.8701,18.99,30880,0
+JLS.US,D,20250305,000000,18.9704,19.14,18.9704,19,22396,0
+JLS.US,D,20250306,000000,18.8797,19.01,18.8501,18.95,12879,0
+JLS.US,D,20250307,000000,19.015,19.09,18.905,18.96,19101,0
+JLS.US,D,20250310,000000,18.9,19.25,18.87,19.07,22657,0
+JLS.US,D,20250311,000000,19.07,19.17,19,19.03,11966,0
+JLS.US,D,20250312,000000,19.03,19.1,18.9747,19.05,11291,0
+JLS.US,D,20250313,000000,19.05,19.05,18.93,19.0044,10413,0
+JLS.US,D,20250314,000000,18.8606,19.1,18.6496,18.84,7285,0
+JLS.US,D,20250317,000000,18.8286,18.89,18.8003,18.8003,10637,0
+JLS.US,D,20250318,000000,18.7539,18.8455,18.65,18.7,12643,0
+JLS.US,D,20250319,000000,18.68,18.69,18.6,18.6,9778,0
+JLS.US,D,20250320,000000,18.65,18.7,18.63,18.68,7900,0
+JLS.US,D,20250321,000000,18.7536,18.77,18.6145,18.745,23784,0
+JLS.US,D,20250324,000000,18.76,18.8548,18.67,18.77,5407,0
+JLS.US,D,20250325,000000,18.85,18.8699,18.7752,18.8,10467,0
+JLS.US,D,20250326,000000,18.8,18.8299,18.75,18.78,8382,0
+JLS.US,D,20250327,000000,18.75,18.87,18.715,18.74,6457,0
+JLS.US,D,20250328,000000,18.7526,18.8199,18.7,18.77,11702,0
+JLS.US,D,20250331,000000,18.77,18.8601,18.69,18.77,24410,0
+JLS.US,D,20250401,000000,18.77,18.84,17.99,18.07,196381,0
+JLS.US,D,20250402,000000,18.17,18.3,18.1,18.29,67891,0
+JLS.US,D,20250403,000000,18.11,18.29,18.05,18.1,28901,0
+JLS.US,D,20250404,000000,18.0612,18.0722,17.22,17.35,77759,0
+JLS.US,D,20250407,000000,17.3,17.48,16.8,17.16,57904,0
+JLS.US,D,20250408,000000,17.6,17.9144,17.24,17.48,16245,0
+JLS.US,D,20250409,000000,16.9,17.985,16.9,17.72,31640,0
+JLS.US,D,20250410,000000,17.53,17.7969,17.25,17.35,9508,0
+JLS.US,D,20250411,000000,17.385,17.8915,17.195,17.56,50761,0
+JLS.US,D,20250414,000000,17.4445,17.8749,17.4346,17.59,27971,0
+JLS.US,D,20250415,000000,17.798,17.89,17.6018,17.7,44034,0
+JLS.US,D,20250416,000000,17.76,17.9,17.6668,17.7,25847,0
+JLS.US,D,20250417,000000,17.6628,17.8999,17.66,17.73,22226,0
+JLS.US,D,20250421,000000,17.81,17.888,17.58,17.73,10289,0
+JLS.US,D,20250422,000000,17.63,17.88,17.63,17.8,17847,0
+JLS.US,D,20250423,000000,17.9713,18.0999,17.877,18.01,11760,0
+JLS.US,D,20250424,000000,18.15,18.15,17.79,17.9301,11105,0
+JLS.US,D,20250425,000000,18.035,18.16,17.8501,18.05,15781,0
+JLS.US,D,20250428,000000,17.959,18.11,17.959,18.05,6014,0
+JLS.US,D,20250429,000000,18.13,18.13,17.96,18.0899,14979,0
+JLS.US,D,20250430,000000,18.04,18.12,18,18.07,12128,0
+JLS.US,D,20250501,000000,18.1939,18.33,18.03,18.2599,9117,0
+JLS.US,D,20250502,000000,18.25,18.31,18.11,18.18,6977,0
+JLS.US,D,20250505,000000,18.18,18.2,18.12,18.18,17649,0
+JLS.US,D,20250506,000000,18.1415,18.18,18.11,18.17,13651,0
+JLS.US,D,20250507,000000,18.09,18.2848,18.09,18.27,22431,0
+JLS.US,D,20250508,000000,18.18,18.32,18.18,18.24,8617,0
+JLS.US,D,20250509,000000,18.26,18.26,18.03,18.16,29750,0
+JLS.US,D,20250512,000000,18.44,18.48,18.13,18.17,26237,0
+JLS.US,D,20250513,000000,18.19,18.3017,18.07,18.14,28626,0
+JLS.US,D,20250514,000000,18.27,18.27,18.14,18.165,9873,0
+JLS.US,D,20250515,000000,18.2706,18.2706,18.097,18.12,23420,0
+JLS.US,D,20250516,000000,18.17,18.2,18.1,18.13,25373,0
+JLS.US,D,20250519,000000,18.13,18.16,18.0664,18.09,15317,0
+JLS.US,D,20250520,000000,18.1163,18.17,18.0718,18.08,13063,0
+JLS.US,D,20250521,000000,18.08,18.14,18.02,18.02,28979,0
+JLS.US,D,20250522,000000,18.05,18.07,17.96,18.01,19569,0
+JLS.US,D,20250523,000000,18.015,18.11,17.88,18.03,14268,0
+JLS.US,D,20250527,000000,18.0444,18.23,18.0444,18.13,24811,0
+JLS.US,D,20250528,000000,18.18,18.2,18.02,18.0501,47527,0
+JLS.US,D,20250529,000000,18.035,18.2,18,18.2,31234,0
+JLS.US,D,20250530,000000,17.9,18.2,17.9,18.16,9781,0
+JLS.US,D,20250602,000000,18.1096,18.18,17.92,18.15,25551,0
+JLS.US,D,20250603,000000,18.3767,18.3767,18.16,18.1753,11979,0
+JLS.US,D,20250604,000000,18.21,18.3299,18.17,18.235,21052,0
+JLS.US,D,20250605,000000,18.25,18.2719,18.2106,18.22,9137,0
+JLS.US,D,20250606,000000,18.4405,18.4695,18.21,18.33,18268,0
+JLS.US,D,20250609,000000,18.33,18.42,18.21,18.37,22951,0
+JLS.US,D,20250610,000000,18.46,18.46,18.37,18.45,11455,0
+JLS.US,D,20250611,000000,18.4515,18.4788,18.308,18.326,24234,0
+JLS.US,D,20250612,000000,18.34,18.47,18.33,18.42,19151,0
+JLS.US,D,20250613,000000,18.32,18.39,18.15,18.27,11829,0
+JLS.US,D,20250616,000000,18.3916,18.3916,18.315,18.315,9612,0
+JLS.US,D,20250617,000000,18.2771,18.54,18.27,18.41,8484,0
+JLS.US,D,20250618,000000,18.45,18.45,18.35,18.405,5487,0
+JLS.US,D,20250620,000000,18.385,18.385,18.3146,18.34,6571,0
+JLS.US,D,20250623,000000,18.27,18.4,18.21,18.34,22385,0
+JLS.US,D,20250624,000000,18.39,18.56,18.311,18.55,16828,0
+JLS.US,D,20250625,000000,18.54,18.65,18.45,18.6,13324,0
+JLS.US,D,20250626,000000,18.62,18.6899,18.3869,18.56,9388,0
+JLS.US,D,20250627,000000,18.64,18.89,18.59,18.69,12770,0
+JLS.US,D,20250630,000000,18.5873,18.7822,18.5873,18.74,11536,0
+JLS.US,D,20250701,000000,18.74,18.75,18.6614,18.748,15400,0
+JLS.US,D,20250702,000000,18.78,18.8305,18.7304,18.78,10655,0
+JLS.US,D,20250703,000000,18.82,18.95,18.82,18.84,16985,0
+JLS.US,D,20250707,000000,18.9,18.9,18.84,18.84,9817,0
+JLS.US,D,20250708,000000,18.92,19.04,18.75,18.88,31011,0
+JLS.US,D,20250709,000000,18.92,19.05,18.88,18.99,38310,0
+JLS.US,D,20250710,000000,19.02,19.06,18.965,19,15880,0
+JLS.US,D,20250711,000000,19.04,19.06,18.9395,19,8205,0
+JLS.US,D,20250714,000000,19.03,19.04,18.97,19,18994,0
+JLS.US,D,20250715,000000,18.88,19.0322,18.8501,19.02,11641,0
+JLS.US,D,20250716,000000,18.958,19.01,18.78,18.92,10524,0
+JLS.US,D,20250717,000000,18.92,18.9934,18.9026,18.95,7628,0
+JLS.US,D,20250718,000000,19.05,19.06,18.97,18.985,8754,0
+JLS.US,D,20250721,000000,19.028,19.05,18.87,18.9001,6286,0
+JLS.US,D,20250722,000000,18.87,18.9,18.63,18.6345,55659,0
+JLS.US,D,20250723,000000,18.64,18.7685,18.64,18.71,26249,0
+JLS.US,D,20250724,000000,18.728,18.77,18.68,18.7,30231,0
+JLS.US,D,20250725,000000,18.77,18.87,18.7,18.79,39462,0
+JLS.US,D,20250728,000000,18.852,18.88,18.71,18.87,11396,0
+JLS.US,D,20250729,000000,18.88,18.9,18.78,18.88,20804,0
+JLS.US,D,20250730,000000,18.815,18.95,18.815,18.91,6529,0
+JLS.US,D,20250731,000000,18.95,19.0043,18.8525,18.89,8844,0
+JLS.US,D,20250801,000000,18.96,19.02,18.86,18.95,11128,0
+JLS.US,D,20250804,000000,18.95,18.9814,18.9,18.912,9197,0
+JLS.US,D,20250805,000000,18.99,18.99,18.85,18.9248,6278,0
+JLS.US,D,20250806,000000,18.9145,19,18.85,18.9,7084,0
+JLS.US,D,20250807,000000,18.955,19,18.9,18.95,9894,0
+JLS.US,D,20250808,000000,18.9502,18.9971,18.896,18.9,15293,0
+JLS.US,D,20250811,000000,18.95,18.99,18.8905,18.94,28910,0
+JLS.US,D,20250812,000000,18.96,19.0025,18.8689,18.92,18344,0
+JLS.US,D,20250813,000000,18.94,18.99,18.94,18.96,13967,0
+JLS.US,D,20250814,000000,18.985,18.99,18.86,18.92,15571,0
+JLS.US,D,20250815,000000,18.9,18.96,18.76,18.78,24386,0
+JLS.US,D,20250818,000000,18.8446,18.8757,18.84,18.84,14764,0
+JLS.US,D,20250819,000000,18.94,18.94,18.8136,18.84,17398,0
+JLS.US,D,20250820,000000,18.8309,18.9387,18.75,18.82,4038,0
+JLS.US,D,20250821,000000,18.84,18.86,18.6594,18.6594,20214,0
+JLS.US,D,20250822,000000,18.7606,18.92,18.71,18.85,14630,0
+JLS.US,D,20250825,000000,18.83,18.85,18.6835,18.7968,18979,0
+JLS.US,D,20250826,000000,18.765,18.82,18.7485,18.76,9033,0
+JLS.US,D,20250827,000000,18.76,18.76,18.707,18.735,13325,0
+JLS.US,D,20250828,000000,18.76,18.8341,18.71,18.7554,9749,0
+JLS.US,D,20250829,000000,18.8137,18.9165,18.724,18.8,18733,0
+JLS.US,D,20250902,000000,18.85,18.85,18.8,18.8,12876,0
+JLS.US,D,20250903,000000,18.8134,18.865,18.73,18.8109,21152,0
+JLS.US,D,20250904,000000,18.8665,18.99,18.7324,18.89,17211,0
+JLS.US,D,20250905,000000,18.94,19.03,18.84,18.8742,25164,0
+JLS.US,D,20250908,000000,18.935,18.9922,18.8169,18.89,18926,0
+JLS.US,D,20250909,000000,18.955,19.03,18.9027,18.92,23978,0
+JLS.US,D,20250910,000000,19.03,19.03,18.85,18.88,31166,0
+JLS.US,D,20250911,000000,19.04,19.04,18.89,18.92,11638,0
+JLS.US,D,20250912,000000,18.97,19.04,18.915,18.92,11614,0
+JLS.US,D,20250915,000000,18.8,19.08,18.77,18.93,18476,0
+JLS.US,D,20250916,000000,19.0324,19.0359,18.99,19.01,69960,0
+JLS.US,D,20250917,000000,19.02,19.045,19.01,19.01,53683,0
+JLS.US,D,20250918,000000,19.03,19.09,18.26,18.99,17864,0
+JLS.US,D,20250919,000000,19.055,19.055,18.71,18.85,5321,0
+JLS.US,D,20250922,000000,18.965,19.0212,18.9001,19,12692,0
+JLS.US,D,20250923,000000,18.85,19.0495,18.655,19.02,21790,0
+JLS.US,D,20250924,000000,19.035,19.05,18.8761,18.95,16266,0
+JLS.US,D,20250925,000000,19.02,19.03,18.87,18.93,24773,0
+JLS.US,D,20250926,000000,18.6384,19.02,18.6096,18.85,32374,0
+JLS.US,D,20250929,000000,18.82,18.98,18.3794,18.7115,17309,0
+JLS.US,D,20250930,000000,18.83,18.93,18.72,18.72,19849,0
+JLS.US,D,20251001,000000,18.775,18.8299,18.65,18.68,17246,0
+JLS.US,D,20251002,000000,19.0258,19.0258,18.68,18.7,8293,0
+JLS.US,D,20251003,000000,18.59,18.74,18.47,18.7,18225,0
+JLS.US,D,20251006,000000,18.504,18.73,18.504,18.6,13839,0
+JLS.US,D,20251007,000000,18.835,18.89,18.62,18.67,17789,0
+JLS.US,D,20251008,000000,18.69,18.98,18.67,18.8499,14423,0
+JLS.US,D,20251009,000000,18.6404,18.96,18.6404,18.82,22922,0
+JLS.US,D,20251010,000000,18.945,18.95,18.7368,18.832,10008,0
+JLS.US,D,20251013,000000,18.774,18.98,18.774,18.92,12229,0
+JLS.US,D,20251014,000000,18.89,18.93,18.8635,18.88,23074,0
+JLS.US,D,20251015,000000,18.69,18.98,18.65,18.79,9210,0
+JLS.US,D,20251016,000000,18.79,18.96,18.72,18.78,12628,0
+JLS.US,D,20251017,000000,18.85,18.85,18.71,18.79,8159,0
+JLS.US,D,20251020,000000,18.7999,18.7999,18.5892,18.615,10294,0
+JLS.US,D,20251021,000000,18.59,18.66,18.56,18.65,27096,0
+JLS.US,D,20251022,000000,18.61,18.745,18.61,18.69,17647,0
+JLS.US,D,20251023,000000,18.6863,18.79,18.62,18.71,8674,0
+JLS.US,D,20251024,000000,18.7743,18.7743,18.488,18.65,24602,0
+JLS.US,D,20251027,000000,18.65,18.744,18.33,18.58,26518,0
+JLS.US,D,20251028,000000,18.615,18.65,18.5,18.56,8704,0
+JLS.US,D,20251029,000000,18.65,18.7,18.57,18.69,18913,0
+JLS.US,D,20251030,000000,18.72,18.79,18.66,18.67,2859,0
+JLS.US,D,20251031,000000,18.7052,18.79,18.6623,18.79,19534,0
+JLS.US,D,20251103,000000,18.74,18.9241,18.73,18.76,14627,0
+JLS.US,D,20251104,000000,18.73,18.8105,18.42,18.72,10936,0
+JLS.US,D,20251105,000000,18.695,18.7899,18.695,18.695,2731,0
+JLS.US,D,20251106,000000,18.75,18.8,18.54,18.7,16215,0
+JLS.US,D,20251107,000000,18.655,18.78,18.62,18.76,14789,0
+JLS.US,D,20251110,000000,18.52,18.82,18.5005,18.76,28187,0
+JLS.US,D,20251111,000000,18.8454,18.9,18.76,18.9,12677,0
+JLS.US,D,20251112,000000,18.825,18.9,18.77,18.89,15487,0
+JLS.US,D,20251113,000000,18.8655,18.89,18.8,18.83,18020,0
+JLS.US,D,20251114,000000,18.64,18.8399,18.64,18.77,17840,0
+JLS.US,D,20251117,000000,18.78,18.9073,18.64,18.78,9218,0
+JLS.US,D,20251118,000000,18.7415,18.8,18.65,18.75,17021,0
+JLS.US,D,20251119,000000,18.7012,18.7012,18.6105,18.67,9928,0
+JLS.US,D,20251120,000000,18.4847,18.78,18.4847,18.73,10276,0
+JLS.US,D,20251121,000000,18.76,18.76,18.51,18.7,8782,0
+JLS.US,D,20251124,000000,18.69,18.6931,18.5486,18.63,16094,0
+JLS.US,D,20251125,000000,18.72,18.72,18.6102,18.69,16314,0
+JLS.US,D,20251126,000000,18.748,18.748,18.5985,18.65,13589,0
+JLS.US,D,20251128,000000,18.64,18.744,18.5604,18.6,13539,0
+JLS.US,D,20251201,000000,18.64,18.72,18.56,18.61,16980,0
+JLS.US,D,20251202,000000,18.6208,18.69,18.54,18.55,13969,0
+JLS.US,D,20251203,000000,18.67,18.67,18.55,18.56,12889,0
+JLS.US,D,20251204,000000,18.57,18.63,18.56,18.58,17465,0
+JLS.US,D,20251205,000000,18.5235,18.65,18.52,18.604,16898,0
+JLS.US,D,20251208,000000,18.52,18.56,18.51,18.525,8306,0
+JLS.US,D,20251209,000000,18.5175,18.57,18.3,18.32,44982,0
+JLS.US,D,20251210,000000,18.35,18.5899,18.11,18.37,23552,0
+JLS.US,D,20251211,000000,18.43,18.58,18.2,18.34,28145,0
+JLS.US,D,20251212,000000,18.39,18.43,18.28,18.42,20344,0
+JLS.US,D,20251215,000000,18.435,18.6699,18.245,18.34,20133,0
+JLS.US,D,20251216,000000,18.285,18.38,18.16,18.25,36964,0
+JLS.US,D,20251217,000000,18.245,18.28,18.15,18.205,18094,0
+JLS.US,D,20251218,000000,18.21,18.51,18.21,18.46,25741,0
+JLS.US,D,20251219,000000,18.3884,18.45,18.2601,18.27,6057,0
+JLS.US,D,20251222,000000,18.445,18.46,18.28,18.36,9643,0
+JLS.US,D,20251223,000000,18.37,18.37,18.26,18.27,11239,0
+JLS.US,D,20251224,000000,18.285,18.298056,18.25,18.26,14045,0
+JLS.US,D,20251226,000000,18.26,18.2699,18.1572,18.23,13031,0
+JLS.US,D,20251229,000000,18.17,18.22,18.03,18.11,32827,0
+JLS.US,D,20251230,000000,18.11,18.11,18.06,18.11,47684,0
+JLS.US,D,20251231,000000,18.13,18.2198,18.13,18.19,39403,0
+JLS.US,D,20260102,000000,18.16,18.19,18.11,18.15,21412,0
+JLS.US,D,20260105,000000,18.22,18.22,18.06,18.13,19939,0
+JLS.US,D,20260106,000000,18.22,18.2403,18.1,18.14,17744,0
+JLS.US,D,20260107,000000,18.18,18.25,18.11,18.12,27498,0
+JLS.US,D,20260108,000000,18.12,18.2124,18.12,18.169,10018,0
+JLS.US,D,20260109,000000,18.2704,18.43,18.23,18.43,42347,0
+JLS.US,D,20260112,000000,18.425,18.43,18.33,18.38,10244,0
+JLS.US,D,20260113,000000,18.3314,18.4,18.3314,18.379,12588,0
+JLS.US,D,20260114,000000,18.38,18.43,18.37,18.43,14121,0
+JLS.US,D,20260115,000000,18.365,18.43,18.32,18.4,23185,0
+JLS.US,D,20260116,000000,18.35,18.4768,18.2901,18.38,9302,0
+JLS.US,D,20260120,000000,18.37,18.4078,18.2469,18.3,17531,0
+JLS.US,D,20260121,000000,18.12,18.39,18.12,18.3,14849,0
+JLS.US,D,20260122,000000,18.2001,18.41,18.2001,18.39,40599,0
+JLS.US,D,20260123,000000,18.23,18.5,18.23,18.48,18729,0
+JLS.US,D,20260126,000000,18.51,18.51,18.44,18.45,16818,0
+JLS.US,D,20260127,000000,18.485,18.56,18.41,18.54,21238,0
+JLS.US,D,20260128,000000,18.54,18.5407,18.46,18.495,15153,0
+JLS.US,D,20260129,000000,18.39,18.6,18.335,18.53,13113,0
+JLS.US,D,20260130,000000,18.6693,18.835,18.52,18.66,30629,0
+JLS.US,D,20260202,000000,18.765,18.8178,18.53,18.63,35996,0
+JLS.US,D,20260203,000000,18.7999,18.7999,18.41,18.41,39433,0
+JLS.US,D,20260204,000000,18.78,18.79,18.38,18.6,13932,0
+JLS.US,D,20260205,000000,18.64,18.72,18.5,18.67,12242,0
+JLS.US,D,20260206,000000,18.715,18.72,18.65,18.71,17715,0
+JLS.US,D,20260209,000000,18.66,18.77,18.66,18.76,23189,0
+JLS.US,D,20260210,000000,18.72,18.89,18.7,18.85,14888,0
+JLS.US,D,20260211,000000,18.845,18.8799,18.7781,18.85,36041,0
+JLS.US,D,20260212,000000,18.665,18.94,18.665,18.83,33441,0
+JLS.US,D,20260213,000000,18.7436,18.77,18.71,18.71,19711,0
+JLS.US,D,20260217,000000,18.56,18.72,18.51,18.52,15532,0
+JLS.US,D,20260218,000000,18.65,18.65,18.51,18.51,15662,0
diff --git a/daily/us/nyse stocks/1/jmia.us.txt b/daily/us/nyse stocks/1/jmia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf3f80d430c040851689bc1bd2772af9101235af
--- /dev/null
+++ b/daily/us/nyse stocks/1/jmia.us.txt	
@@ -0,0 +1,1723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JMIA.US,D,20190412,000000,18.95,25.46,18.2601,25.46,9472324,0
+JMIA.US,D,20190415,000000,26.94,39.95,25.63,31.91,12857332,0
+JMIA.US,D,20190416,000000,35.33,43.4999,33.1,43.04,12939413,0
+JMIA.US,D,20190417,000000,47.69,49.77,36.2101,40.07,14110268,0
+JMIA.US,D,20190418,000000,38.15,38.4,31.7,35.15,6954414,0
+JMIA.US,D,20190422,000000,34.19,37,32.71,33.37,3036832,0
+JMIA.US,D,20190423,000000,34,36.3,33.85,36.01,1957940,0
+JMIA.US,D,20190424,000000,37,38.74,36.38,37.17,2535239,0
+JMIA.US,D,20190425,000000,37.31,37.52,35,35.9,1478440,0
+JMIA.US,D,20190426,000000,36.81,40.95,35.8717,40.21,3562947,0
+JMIA.US,D,20190429,000000,41.33,45.3,40.33,45.26,5031725,0
+JMIA.US,D,20190430,000000,44.9,45,41.3009,42.97,3502107,0
+JMIA.US,D,20190501,000000,43.33,48,42.1161,46.99,4148967,0
+JMIA.US,D,20190502,000000,45.54,46.74,40.551,40.77,2784112,0
+JMIA.US,D,20190503,000000,42.37,43.1839,37.63,38.86,3465563,0
+JMIA.US,D,20190506,000000,37,40.4,36.72,37.72,2170328,0
+JMIA.US,D,20190507,000000,36.4,36.55,34.12,35.8,3333820,0
+JMIA.US,D,20190508,000000,34.93,35.73,33.11,33.11,1406618,0
+JMIA.US,D,20190509,000000,32.1,32.9067,25,26.89,9042115,0
+JMIA.US,D,20190510,000000,24.16,26.75,18.13,24.5,10574887,0
+JMIA.US,D,20190513,000000,21.46,26.88,20.15,26.6,7973117,0
+JMIA.US,D,20190514,000000,28.21,29.25,25.07,25.6,5302239,0
+JMIA.US,D,20190515,000000,25.75,26.4,23.27,23.44,2449576,0
+JMIA.US,D,20190516,000000,23.01,23.4995,21,21.23,2922224,0
+JMIA.US,D,20190517,000000,21.03,21.28,19.06,19.92,2485583,0
+JMIA.US,D,20190520,000000,20.4,21.88,18.8,20.44,2251205,0
+JMIA.US,D,20190521,000000,20.89,24.1,20.8489,23.29,3060655,0
+JMIA.US,D,20190522,000000,23.29,25.5,22,22.35,2320319,0
+JMIA.US,D,20190523,000000,21.5,23,20.6205,22.49,1702865,0
+JMIA.US,D,20190524,000000,23.49,24.3,23.1,23.4,1452576,0
+JMIA.US,D,20190528,000000,23.5,24.54,21,23.06,2558002,0
+JMIA.US,D,20190529,000000,22.7,24.67,22.33,24.39,1419331,0
+JMIA.US,D,20190530,000000,24.36,26.4591,24.36,25.33,1478224,0
+JMIA.US,D,20190531,000000,24.97,26.71,24.77,26.62,1008384,0
+JMIA.US,D,20190603,000000,26.7,27.1979,24.38,25.81,1198978,0
+JMIA.US,D,20190604,000000,26,26.9,25.9416,26.54,726346,0
+JMIA.US,D,20190605,000000,27.15,27.4878,25.55,26.36,693512,0
+JMIA.US,D,20190606,000000,26.4,26.8,25.7,25.93,547369,0
+JMIA.US,D,20190607,000000,25.9,26.5,24.5,24.64,906394,0
+JMIA.US,D,20190610,000000,24.5,24.97,23.2,23.45,918551,0
+JMIA.US,D,20190611,000000,23.61,23.9486,21.91,22.58,813008,0
+JMIA.US,D,20190612,000000,22.42,25.325,22.41,24.75,879010,0
+JMIA.US,D,20190613,000000,24.71,24.9889,22.9,23.89,829446,0
+JMIA.US,D,20190614,000000,23.87,25.14,23.2237,24.23,624543,0
+JMIA.US,D,20190617,000000,24.2,24.2,22.95,23.33,499062,0
+JMIA.US,D,20190618,000000,23.18,23.74,22.72,23.13,676014,0
+JMIA.US,D,20190619,000000,23.21,23.285,22.5,23.08,498393,0
+JMIA.US,D,20190620,000000,22.96,24.31,22.96,24.04,571562,0
+JMIA.US,D,20190621,000000,24,25.74,23.7,25.62,1032779,0
+JMIA.US,D,20190624,000000,25.59,26.12,24.651,25.53,639463,0
+JMIA.US,D,20190625,000000,25.21,26.41,24.57,25.65,399994,0
+JMIA.US,D,20190626,000000,25.65,26.33,25.23,26.12,468008,0
+JMIA.US,D,20190627,000000,26.33,28.28,26.27,26.27,1574752,0
+JMIA.US,D,20190628,000000,26.5,26.8,24.6026,26.42,722606,0
+JMIA.US,D,20190701,000000,27,27.29,25.58,26,638448,0
+JMIA.US,D,20190702,000000,26.03,26.3663,24.75,25.14,578072,0
+JMIA.US,D,20190703,000000,25.14,26.5,24.6,24.85,546118,0
+JMIA.US,D,20190705,000000,24.88,26.595,24.88,26.07,444660,0
+JMIA.US,D,20190708,000000,26.13,26.48,25.65,25.98,196018,0
+JMIA.US,D,20190709,000000,26,27.4114,25.46,27.16,444544,0
+JMIA.US,D,20190710,000000,27.59,27.99,26.2,26.33,633718,0
+JMIA.US,D,20190711,000000,26.45,26.575,24.82,24.87,449096,0
+JMIA.US,D,20190712,000000,24.89,25.26,23.6,24.54,720963,0
+JMIA.US,D,20190715,000000,24.45,25.0184,23.8,23.85,471647,0
+JMIA.US,D,20190716,000000,23.97,24,22.95,23.07,403570,0
+JMIA.US,D,20190717,000000,23.05,23.8,22.7,22.72,466037,0
+JMIA.US,D,20190718,000000,22.69,22.7899,21.88,22.1,436789,0
+JMIA.US,D,20190719,000000,22,23.2,22,22.72,442532,0
+JMIA.US,D,20190722,000000,22.75,23.1,21.2,21.58,513914,0
+JMIA.US,D,20190723,000000,21.63,22.11,20.26,21.15,766056,0
+JMIA.US,D,20190724,000000,20.94,21.51,20.76,21.38,314785,0
+JMIA.US,D,20190725,000000,21.02,21.47,20.01,20.08,543650,0
+JMIA.US,D,20190726,000000,20.19,21.15,19.52,19.66,603331,0
+JMIA.US,D,20190729,000000,20.1,20.11,19,19.05,1052323,0
+JMIA.US,D,20190730,000000,19.05,19.43,17.51,17.83,1290896,0
+JMIA.US,D,20190731,000000,17.67,17.88,16.61,17.02,1762107,0
+JMIA.US,D,20190801,000000,17.15,17.28,16.05,16.25,620597,0
+JMIA.US,D,20190802,000000,16.1,16.3,15.32,15.66,580275,0
+JMIA.US,D,20190805,000000,15.59,15.93,14.02,14.57,1191302,0
+JMIA.US,D,20190806,000000,15.04,15.43,13.621,13.81,630252,0
+JMIA.US,D,20190807,000000,13.79,13.81,12.6,13.46,1158551,0
+JMIA.US,D,20190808,000000,13.75,14,13.11,13.25,630768,0
+JMIA.US,D,20190809,000000,13.11,13.2479,12.16,12.35,890882,0
+JMIA.US,D,20190812,000000,12.65,12.79,11.43,11.48,729348,0
+JMIA.US,D,20190813,000000,11.5,13.68,11.3,13.13,1740584,0
+JMIA.US,D,20190814,000000,12.75,13.6,11.8,12.8,1127405,0
+JMIA.US,D,20190815,000000,13.3,13.58,12.1003,13.27,933357,0
+JMIA.US,D,20190816,000000,13.59,13.67,12.57,13.07,932655,0
+JMIA.US,D,20190819,000000,13.57,15.7581,13.12,15.41,1850287,0
+JMIA.US,D,20190820,000000,15.91,15.98,14.3,14.75,2147854,0
+JMIA.US,D,20190821,000000,11.83,13.88,11.81,12.27,5554414,0
+JMIA.US,D,20190822,000000,12.82,13.6,12.5,13.31,1929065,0
+JMIA.US,D,20190823,000000,12.81,13.23,12.58,12.77,1396305,0
+JMIA.US,D,20190826,000000,12.99,13.05,11.41,11.83,1433671,0
+JMIA.US,D,20190827,000000,12,12.1399,11.05,11.06,789292,0
+JMIA.US,D,20190828,000000,11.19,11.19,10.15,10.53,1299759,0
+JMIA.US,D,20190829,000000,10.7,11.0688,10.35,10.8,768364,0
+JMIA.US,D,20190830,000000,10.8,11.36,10.59,11.15,707671,0
+JMIA.US,D,20190903,000000,11.04,11.13,9.99,10.05,941920,0
+JMIA.US,D,20190904,000000,10.35,11.37,10.26,11.31,1608890,0
+JMIA.US,D,20190905,000000,11.18,11.2,10.1,10.9,1092420,0
+JMIA.US,D,20190906,000000,10.9,11.6,10.8,11.05,681376,0
+JMIA.US,D,20190909,000000,11.23,11.4,10.35,10.77,1044462,0
+JMIA.US,D,20190910,000000,10.76,11.68,10.42,10.88,1426003,0
+JMIA.US,D,20190911,000000,10.84,10.84,10.46,10.75,967673,0
+JMIA.US,D,20190912,000000,10.8,11.3,10.6,10.93,495452,0
+JMIA.US,D,20190913,000000,10.99,11.42,10.8836,11.11,462792,0
+JMIA.US,D,20190916,000000,10.93,11.24,10.74,11.04,430962,0
+JMIA.US,D,20190917,000000,11.08,11.42,10.72,10.86,435688,0
+JMIA.US,D,20190918,000000,10.95,11.13,10.605,10.94,480418,0
+JMIA.US,D,20190919,000000,10.77,11.08,10.46,10.55,549194,0
+JMIA.US,D,20190920,000000,10.55,10.77,10.2,10.38,815154,0
+JMIA.US,D,20190923,000000,10.44,10.52,9.36,9.43,1119303,0
+JMIA.US,D,20190924,000000,9.49,9.77,8.49,8.53,1406947,0
+JMIA.US,D,20190925,000000,8.55,8.6,7.79,7.95,1227282,0
+JMIA.US,D,20190926,000000,8,8.59,7.53,8.05,1667178,0
+JMIA.US,D,20190927,000000,8,8.87,7.95,8.23,923580,0
+JMIA.US,D,20190930,000000,8.17,8.3,7.8701,7.93,671265,0
+JMIA.US,D,20191001,000000,7.89,7.98,7.35,7.39,979814,0
+JMIA.US,D,20191002,000000,7.28,7.74,7.11,7.58,731956,0
+JMIA.US,D,20191003,000000,7.66,8.07,7.6,7.94,714113,0
+JMIA.US,D,20191004,000000,8.04,8.35,8.01,8.07,429140,0
+JMIA.US,D,20191007,000000,8,8.74,8,8.36,732364,0
+JMIA.US,D,20191008,000000,8.21,8.2937,7.47,7.54,1394210,0
+JMIA.US,D,20191009,000000,7.68,7.79,7.31,7.54,934620,0
+JMIA.US,D,20191010,000000,7.55,7.6499,6.95,7.19,1177612,0
+JMIA.US,D,20191011,000000,7.17,7.29,6.419,6.68,2219085,0
+JMIA.US,D,20191014,000000,6.62,6.69,6.08,6.2,1337334,0
+JMIA.US,D,20191015,000000,6.11,7.07,5.92,6.78,1856507,0
+JMIA.US,D,20191016,000000,6.85,7.63,6.56,7.24,2130778,0
+JMIA.US,D,20191017,000000,7.36,8.27,7.08,7.98,2657342,0
+JMIA.US,D,20191018,000000,8.15,8.2559,7,7.02,1507640,0
+JMIA.US,D,20191021,000000,7.22,7.6826,7.17,7.22,882455,0
+JMIA.US,D,20191022,000000,7.15,7.15,6.51,6.74,1510777,0
+JMIA.US,D,20191023,000000,6.81,7,6.58,6.89,1095721,0
+JMIA.US,D,20191024,000000,6.89,6.99,6.62,6.87,701591,0
+JMIA.US,D,20191025,000000,6.85,6.96,6.61,6.8,709660,0
+JMIA.US,D,20191028,000000,6.82,6.9669,6.45,6.52,856951,0
+JMIA.US,D,20191029,000000,6.49,6.605,6.24,6.46,893843,0
+JMIA.US,D,20191030,000000,6.43,6.58,6.01,6.51,1396151,0
+JMIA.US,D,20191031,000000,6.51,6.51,6.16,6.45,553311,0
+JMIA.US,D,20191101,000000,6.41,6.6,6.26,6.32,701454,0
+JMIA.US,D,20191104,000000,6.45,6.75,6.3,6.48,1335564,0
+JMIA.US,D,20191105,000000,6.53,6.55,6.3,6.3,722498,0
+JMIA.US,D,20191106,000000,6.31,6.4,6.1,6.21,826785,0
+JMIA.US,D,20191107,000000,6.2,6.305,6.12,6.19,527774,0
+JMIA.US,D,20191108,000000,6.28,6.38,6.14,6.26,662800,0
+JMIA.US,D,20191111,000000,6.25,6.86,6.12,6.66,1837080,0
+JMIA.US,D,20191112,000000,6.83,6.83,5.59,5.84,3531521,0
+JMIA.US,D,20191113,000000,5.84,6.3,5.829,6.09,2466205,0
+JMIA.US,D,20191114,000000,5.9,5.95,5.3,5.32,2778414,0
+JMIA.US,D,20191115,000000,5.37,5.58,5.36,5.49,901378,0
+JMIA.US,D,20191118,000000,5.5,5.5849,4.94,5.28,1915058,0
+JMIA.US,D,20191119,000000,5.25,5.35,5.01,5.28,786467,0
+JMIA.US,D,20191120,000000,5.16,5.6,5.08,5.48,802975,0
+JMIA.US,D,20191121,000000,5.42,5.6,5.35,5.52,552498,0
+JMIA.US,D,20191122,000000,5.74,5.83,5.45,5.81,1295911,0
+JMIA.US,D,20191125,000000,5.9,5.935,5.49,5.59,1151189,0
+JMIA.US,D,20191126,000000,5.6,6.32,5.45,5.93,1752347,0
+JMIA.US,D,20191127,000000,5.89,6.34,5.82,6.3,1163087,0
+JMIA.US,D,20191129,000000,6.32,6.38,6.04,6.26,801003,0
+JMIA.US,D,20191202,000000,6.15,6.28,6.01,6.07,874653,0
+JMIA.US,D,20191203,000000,6,6.24,5.83,6,706265,0
+JMIA.US,D,20191204,000000,6,6.23,5.7,6.07,923764,0
+JMIA.US,D,20191205,000000,6,6.07,5.6,5.75,1246253,0
+JMIA.US,D,20191206,000000,5.8,5.97,5.7,5.85,815060,0
+JMIA.US,D,20191209,000000,5.9,5.9,5.56,5.58,606083,0
+JMIA.US,D,20191210,000000,5.63,5.66,5.2,5.53,1462353,0
+JMIA.US,D,20191211,000000,5.56,5.65,5.33,5.43,927432,0
+JMIA.US,D,20191212,000000,5.34,5.62,5.34,5.46,441712,0
+JMIA.US,D,20191213,000000,5.51,5.58,5.35,5.38,368960,0
+JMIA.US,D,20191216,000000,5.35,5.53,5.35,5.44,378059,0
+JMIA.US,D,20191217,000000,5.39,5.82,5.36,5.75,764942,0
+JMIA.US,D,20191218,000000,5.8,5.97,5.42,5.48,865252,0
+JMIA.US,D,20191219,000000,5.55,5.6622,5.4,5.66,584336,0
+JMIA.US,D,20191220,000000,5.62,5.63,5.44,5.44,689958,0
+JMIA.US,D,20191223,000000,5.41,5.59,5.4,5.49,362553,0
+JMIA.US,D,20191224,000000,5.5,5.58,5.46,5.5,194129,0
+JMIA.US,D,20191226,000000,5.55,5.83,5.485,5.78,649143,0
+JMIA.US,D,20191227,000000,5.85,6.19,5.85,6.13,1725062,0
+JMIA.US,D,20191230,000000,6.16,6.27,5.965,6.25,1468112,0
+JMIA.US,D,20191231,000000,6.23,6.75,6.21,6.73,2390873,0
+JMIA.US,D,20200102,000000,6.93,7.03,6.4,6.6,1787449,0
+JMIA.US,D,20200103,000000,6.4,6.64,6.23,6.51,1422525,0
+JMIA.US,D,20200106,000000,6.33,6.45,6.19,6.4,1168311,0
+JMIA.US,D,20200107,000000,6.42,6.48,6.27,6.31,584164,0
+JMIA.US,D,20200108,000000,6.27,6.35,6.07,6.25,1006343,0
+JMIA.US,D,20200109,000000,6.19,6.28,5.85,5.9,1299848,0
+JMIA.US,D,20200110,000000,5.9,6.01,5.57,5.72,1282034,0
+JMIA.US,D,20200113,000000,5.79,6.21,5.79,6.2,1210765,0
+JMIA.US,D,20200114,000000,6.23,6.28,5.9,6.14,814595,0
+JMIA.US,D,20200115,000000,6.13,6.25,5.98,6.06,646214,0
+JMIA.US,D,20200116,000000,6.05,7.97,6.05,7.75,8151347,0
+JMIA.US,D,20200117,000000,7.97,8.63,6.94,7.24,14103089,0
+JMIA.US,D,20200121,000000,7.05,8.39,7.03,8.38,5953834,0
+JMIA.US,D,20200122,000000,8.46,9.3,7.61,8.13,9184279,0
+JMIA.US,D,20200123,000000,8.23,8.9,7.68,8.39,6255462,0
+JMIA.US,D,20200124,000000,8.5597,9.06,7.88,8.28,4918369,0
+JMIA.US,D,20200127,000000,7.95,8.01,7.2,7.33,4314724,0
+JMIA.US,D,20200128,000000,7.58,7.65,7.07,7.1,2277025,0
+JMIA.US,D,20200129,000000,7.15,7.26,6.5,6.5,3652191,0
+JMIA.US,D,20200130,000000,6.5,6.5,5.85,6.02,4100024,0
+JMIA.US,D,20200131,000000,6.05,6.47,5.96,6,2634415,0
+JMIA.US,D,20200203,000000,5.97,6.4,5.53,5.64,5773962,0
+JMIA.US,D,20200204,000000,5.83,5.84,5.56,5.64,2620981,0
+JMIA.US,D,20200205,000000,5.9,5.97,5.51,5.58,2458428,0
+JMIA.US,D,20200206,000000,5.6,5.81,5.41,5.47,2395150,0
+JMIA.US,D,20200207,000000,5.5,5.585,5.19,5.2,2796662,0
+JMIA.US,D,20200210,000000,5.27,5.35,5.15,5.24,2142966,0
+JMIA.US,D,20200211,000000,5.28,5.75,5.22,5.65,3925305,0
+JMIA.US,D,20200212,000000,5.8,5.99,5.49,5.52,3560005,0
+JMIA.US,D,20200213,000000,5.5,5.58,5.29,5.33,2219461,0
+JMIA.US,D,20200214,000000,5.48,5.95,5.25,5.9,3959988,0
+JMIA.US,D,20200218,000000,5.99,6.02,5.62,5.72,2331299,0
+JMIA.US,D,20200219,000000,5.75,5.95,5.66,5.8,2226870,0
+JMIA.US,D,20200220,000000,5.85,6.58,5.84,6.2,5053935,0
+JMIA.US,D,20200221,000000,6.2,6.26,5.85,5.88,2329240,0
+JMIA.US,D,20200224,000000,5.48,5.67,5.3,5.52,3319268,0
+JMIA.US,D,20200225,000000,5.49,5.5,3.98,3.99,9189220,0
+JMIA.US,D,20200226,000000,4.22,4.69,4.05,4.07,5645644,0
+JMIA.US,D,20200227,000000,4,4.38,3.41,4.15,3901355,0
+JMIA.US,D,20200228,000000,3.84,4.28,3.8,4.11,2339905,0
+JMIA.US,D,20200302,000000,4.1929,4.1929,3.87,3.99,2061122,0
+JMIA.US,D,20200303,000000,4.15,4.17,3.75,3.84,1718089,0
+JMIA.US,D,20200304,000000,3.99,4.1,3.85,4.02,1210137,0
+JMIA.US,D,20200305,000000,3.94,4,3.76,3.97,1159082,0
+JMIA.US,D,20200306,000000,3.82,4,3.62,3.7,1937330,0
+JMIA.US,D,20200309,000000,3.18,3.47,3.15,3.15,1992256,0
+JMIA.US,D,20200310,000000,3.37,3.38,3,3.2,1876299,0
+JMIA.US,D,20200311,000000,3.07,3.13,2.8,2.86,2823734,0
+JMIA.US,D,20200312,000000,2.43,2.6,2.3,2.5,2281223,0
+JMIA.US,D,20200313,000000,2.75,2.83,2.5,2.83,1551741,0
+JMIA.US,D,20200316,000000,2.38,2.8,2.34,2.57,1582579,0
+JMIA.US,D,20200317,000000,2.68,2.77,2.42,2.68,1897773,0
+JMIA.US,D,20200318,000000,2.43,2.7,2.15,2.39,1176865,0
+JMIA.US,D,20200319,000000,2.4,2.68,2.34,2.59,1183528,0
+JMIA.US,D,20200320,000000,2.79,2.805,2.2,2.33,1901545,0
+JMIA.US,D,20200323,000000,2.32,2.53,2.25,2.41,832380,0
+JMIA.US,D,20200324,000000,2.6,3.1,2.53,2.92,1983684,0
+JMIA.US,D,20200325,000000,3.21,3.28,3.05,3.06,2673263,0
+JMIA.US,D,20200326,000000,3.15,3.35,3.11,3.28,2111867,0
+JMIA.US,D,20200327,000000,3.14,3.2,2.97,3.07,1052611,0
+JMIA.US,D,20200330,000000,3.2,3.2,3.01,3.12,752941,0
+JMIA.US,D,20200331,000000,3.08,3.27,2.86,2.92,964692,0
+JMIA.US,D,20200401,000000,2.95,2.98,2.66,2.73,850438,0
+JMIA.US,D,20200402,000000,2.71,3,2.71,2.82,861915,0
+JMIA.US,D,20200403,000000,2.81,2.9,2.55,2.58,825972,0
+JMIA.US,D,20200406,000000,2.75,3,2.66,2.93,1357042,0
+JMIA.US,D,20200407,000000,3.1,3.25,2.76,2.8,1055813,0
+JMIA.US,D,20200408,000000,2.96,3.1,2.86,3.04,957948,0
+JMIA.US,D,20200409,000000,3.09,3.1196,2.75,2.85,2007505,0
+JMIA.US,D,20200413,000000,2.93,3.25,2.88,3.23,1877470,0
+JMIA.US,D,20200414,000000,3.39,3.82,3.32,3.5,3039411,0
+JMIA.US,D,20200415,000000,3.5,3.5,3.22,3.29,877111,0
+JMIA.US,D,20200416,000000,3.39,3.445,3.14,3.27,916444,0
+JMIA.US,D,20200417,000000,3.4,3.59,3.34,3.55,1206029,0
+JMIA.US,D,20200420,000000,3.48,4.19,3.456,3.91,2698459,0
+JMIA.US,D,20200421,000000,3.93,3.98,3.5,3.58,1662700,0
+JMIA.US,D,20200422,000000,3.68,3.93,3.68,3.91,957355,0
+JMIA.US,D,20200423,000000,3.84,4.34,3.84,4.05,2199426,0
+JMIA.US,D,20200424,000000,4.17,4.32,4.1,4.21,1263353,0
+JMIA.US,D,20200427,000000,4.35,4.72,4.35,4.43,2357279,0
+JMIA.US,D,20200428,000000,4.87,4.95,4.3766,4.56,2166425,0
+JMIA.US,D,20200429,000000,4.77,4.84,4.41,4.51,2027532,0
+JMIA.US,D,20200430,000000,4.44,4.505,4.18,4.39,1516210,0
+JMIA.US,D,20200501,000000,4.17,4.3115,3.8,3.86,1835887,0
+JMIA.US,D,20200504,000000,3.86,4.07,3.715,3.98,788102,0
+JMIA.US,D,20200505,000000,4.17,4.25,3.94,4.02,1447489,0
+JMIA.US,D,20200506,000000,4.05,4.74,4.03,4.61,2099106,0
+JMIA.US,D,20200507,000000,4.8,4.9,4.38,4.45,2506447,0
+JMIA.US,D,20200508,000000,4.55,4.63,4.39,4.57,1239634,0
+JMIA.US,D,20200511,000000,4.8,5.89,4.61,5.89,6369057,0
+JMIA.US,D,20200512,000000,6.1,6.1101,5.05,5.23,5729183,0
+JMIA.US,D,20200513,000000,5,5,3.89,4.21,7633717,0
+JMIA.US,D,20200514,000000,3.95,4.13,3.75,4.13,2532357,0
+JMIA.US,D,20200515,000000,4.03,4.15,3.9,4.02,1748717,0
+JMIA.US,D,20200518,000000,4.28,4.38,3.93,4,2902282,0
+JMIA.US,D,20200519,000000,4.05,4.65,4,4.32,3414592,0
+JMIA.US,D,20200520,000000,4.53,4.74,4.25,4.59,2969358,0
+JMIA.US,D,20200521,000000,4.59,4.91,4.43,4.88,1810374,0
+JMIA.US,D,20200522,000000,4.92,4.93,4.6,4.69,1466233,0
+JMIA.US,D,20200526,000000,4.95,5.0987,4.68,4.71,2259290,0
+JMIA.US,D,20200527,000000,4.8,4.825,4.4526,4.63,1608284,0
+JMIA.US,D,20200528,000000,4.67,4.69,4.34,4.35,1175591,0
+JMIA.US,D,20200529,000000,4.34,4.74,4.3,4.49,1394660,0
+JMIA.US,D,20200601,000000,4.49,4.95,4.49,4.93,1914188,0
+JMIA.US,D,20200602,000000,4.8,5.1,4.76,5.03,1493209,0
+JMIA.US,D,20200603,000000,5.06,5.73,5.05,5.65,3833218,0
+JMIA.US,D,20200604,000000,5.65,6.05,5.6201,5.95,3843451,0
+JMIA.US,D,20200605,000000,6.24,6.84,6.11,6.77,5435043,0
+JMIA.US,D,20200608,000000,7.17,7.19,6.57,6.77,4321686,0
+JMIA.US,D,20200609,000000,6.69,6.7,6.05,6.48,2582368,0
+JMIA.US,D,20200610,000000,6.42,6.5,6.02,6.16,1468875,0
+JMIA.US,D,20200611,000000,5.46,5.69,5.26,5.33,2485630,0
+JMIA.US,D,20200612,000000,5.8,5.8,5.33,5.5,1826487,0
+JMIA.US,D,20200615,000000,5.19,5.83,5.1,5.73,2381090,0
+JMIA.US,D,20200616,000000,6.15,6.24,5.67,5.77,2300645,0
+JMIA.US,D,20200617,000000,5.8,5.8,5.59,5.64,1329124,0
+JMIA.US,D,20200618,000000,5.6,5.8,5.53,5.76,1389512,0
+JMIA.US,D,20200619,000000,5.8,6.39,5.75,5.92,4148805,0
+JMIA.US,D,20200622,000000,6.01,6.09,5.62,5.64,2764157,0
+JMIA.US,D,20200623,000000,5.75,6.94,5.61,6.5,6031761,0
+JMIA.US,D,20200624,000000,6.38,6.59,5.515,5.62,6447362,0
+JMIA.US,D,20200625,000000,5.59,5.76,5.45,5.49,3099128,0
+JMIA.US,D,20200626,000000,5.5,5.59,5.1,5.21,2955225,0
+JMIA.US,D,20200629,000000,5.21,5.33,5.1,5.26,2033579,0
+JMIA.US,D,20200630,000000,5.22,5.63,5.21,5.49,2904896,0
+JMIA.US,D,20200701,000000,5.55,5.65,5.14,5.18,2878643,0
+JMIA.US,D,20200702,000000,5.33,5.46,5.165,5.33,2380680,0
+JMIA.US,D,20200706,000000,5.45,5.63,5.355,5.61,2598364,0
+JMIA.US,D,20200707,000000,5.5,6.2,5.4,5.77,3881273,0
+JMIA.US,D,20200708,000000,5.94,7.9,5.86,7.88,22655110,0
+JMIA.US,D,20200709,000000,7.7,8.94,7.22,8.04,20649411,0
+JMIA.US,D,20200710,000000,7.89,8,7.32,7.49,5813899,0
+JMIA.US,D,20200713,000000,7.58,8.65,7.33,7.4,9729730,0
+JMIA.US,D,20200714,000000,7.33,7.6764,6.82,7.6,5012465,0
+JMIA.US,D,20200715,000000,8,8.127,7.21,7.68,4432244,0
+JMIA.US,D,20200716,000000,7.44,7.87,7.4,7.78,2377514,0
+JMIA.US,D,20200717,000000,7.79,8.0741,7.44,7.63,2685521,0
+JMIA.US,D,20200720,000000,7.65,9.61,7.5275,9.33,10316448,0
+JMIA.US,D,20200721,000000,9.06,9.49,8.54,8.95,6170443,0
+JMIA.US,D,20200722,000000,8.94,10.8,8.9,10.36,13836799,0
+JMIA.US,D,20200723,000000,9.23,9.99,8.5,8.95,9626925,0
+JMIA.US,D,20200724,000000,8.81,9.5,8.51,9.49,5428594,0
+JMIA.US,D,20200727,000000,9.82,9.99,9.0738,9.78,4820223,0
+JMIA.US,D,20200728,000000,9.56,10.47,9.315,10.19,5061034,0
+JMIA.US,D,20200729,000000,10.1,11.77,10.0201,11.37,11321570,0
+JMIA.US,D,20200730,000000,11.31,13.5,11.15,12.67,16871626,0
+JMIA.US,D,20200731,000000,13.46,15.96,12.81,15.56,30292667,0
+JMIA.US,D,20200803,000000,15.78,21.02,14.3602,21,47251728,0
+JMIA.US,D,20200804,000000,21.05,23.9,15.62,16.28,57440085,0
+JMIA.US,D,20200805,000000,15.99,18.69,15.98,17,22116023,0
+JMIA.US,D,20200806,000000,17.55,17.7,16.23,17.1,7132867,0
+JMIA.US,D,20200807,000000,16.74,19.54,16.56,19.26,19615880,0
+JMIA.US,D,20200810,000000,20.5,20.77,18.17,19.75,12861143,0
+JMIA.US,D,20200811,000000,18.6,18.94,16.01,16.37,13146820,0
+JMIA.US,D,20200812,000000,12.5,13.5,11.38,13.15,29801407,0
+JMIA.US,D,20200813,000000,12.9,14.96,12.5,13.75,14489821,0
+JMIA.US,D,20200814,000000,13.6,14.28,13.0401,13.47,5153134,0
+JMIA.US,D,20200817,000000,13.36,13.36,11.8,11.98,9638166,0
+JMIA.US,D,20200818,000000,12.21,12.69,11.91,12.01,5708612,0
+JMIA.US,D,20200819,000000,12.08,12.25,11.13,11.23,7919168,0
+JMIA.US,D,20200820,000000,11.22,11.22,10.66,10.88,5857555,0
+JMIA.US,D,20200821,000000,10.52,10.59,9.57,10,9057363,0
+JMIA.US,D,20200824,000000,10.33,10.91,10.21,10.35,6551166,0
+JMIA.US,D,20200825,000000,10.38,10.97,9.96,10.61,10131724,0
+JMIA.US,D,20200826,000000,10.73,11.2324,9.38,9.68,10979715,0
+JMIA.US,D,20200827,000000,9.41,9.45,8.8,9.06,6688552,0
+JMIA.US,D,20200828,000000,9.1,9.88,8.92,9.51,5663949,0
+JMIA.US,D,20200831,000000,9.45,9.55,8.76,9.19,4555554,0
+JMIA.US,D,20200901,000000,9.24,9.68,9.08,9.48,4202802,0
+JMIA.US,D,20200902,000000,9.68,9.78,8.81,9.4,4080712,0
+JMIA.US,D,20200903,000000,9.15,9.35,8.6,8.93,4104296,0
+JMIA.US,D,20200904,000000,8.85,9.04,7.45,8.47,6922244,0
+JMIA.US,D,20200908,000000,7.96,8.68,7.9,8.26,2821359,0
+JMIA.US,D,20200909,000000,8.38,8.83,8.31,8.71,3128556,0
+JMIA.US,D,20200910,000000,8.83,9.17,8.29,8.42,4506422,0
+JMIA.US,D,20200911,000000,8.48,8.59,8.1376,8.24,2625457,0
+JMIA.US,D,20200914,000000,8.33,8.45,7.92,8.2,3503905,0
+JMIA.US,D,20200915,000000,8.31,8.4,7.7832,7.83,3124531,0
+JMIA.US,D,20200916,000000,7.9,8.6,7.71,8.29,4606325,0
+JMIA.US,D,20200917,000000,8.1,8.37,7.86,8.09,3290874,0
+JMIA.US,D,20200918,000000,8.14,8.2,7.55,7.72,3969793,0
+JMIA.US,D,20200921,000000,7.42,7.9278,7.29,7.88,3231938,0
+JMIA.US,D,20200922,000000,7.99,8.38,7.72,8.27,3646025,0
+JMIA.US,D,20200923,000000,8.13,8.2229,7.17,7.26,4904173,0
+JMIA.US,D,20200924,000000,7,7.59,7,7.35,2738832,0
+JMIA.US,D,20200925,000000,7.42,7.94,7.41,7.77,2685788,0
+JMIA.US,D,20200928,000000,8.06,8.06,7.55,7.76,2380637,0
+JMIA.US,D,20200929,000000,7.76,8.66,7.76,8.15,8993719,0
+JMIA.US,D,20200930,000000,8.26,8.68,7.78,7.99,6535525,0
+JMIA.US,D,20201001,000000,8.14,8.17,7.65,8.08,3320140,0
+JMIA.US,D,20201002,000000,7.7,8.13,7.66,8.08,1949472,0
+JMIA.US,D,20201005,000000,8.13,8.28,7.8122,8.14,3197293,0
+JMIA.US,D,20201006,000000,8.11,8.42,7.86,7.92,4395234,0
+JMIA.US,D,20201007,000000,8.06,8.65,7.9898,8.53,4918871,0
+JMIA.US,D,20201008,000000,9.08,10.64,8.72,10.52,35453757,0
+JMIA.US,D,20201009,000000,10.35,11.8,10.18,10.36,28129340,0
+JMIA.US,D,20201012,000000,10.62,12.4,10.5,12.26,24470461,0
+JMIA.US,D,20201013,000000,12.5,12.78,11.51,12.36,13493963,0
+JMIA.US,D,20201014,000000,12.78,13.69,12.41,12.87,17475450,0
+JMIA.US,D,20201015,000000,12.02,12.99,11.63,12.91,10938991,0
+JMIA.US,D,20201016,000000,13.57,15.88,13.27,15.22,36538355,0
+JMIA.US,D,20201019,000000,14.85,15.76,14.34,15.32,15188159,0
+JMIA.US,D,20201020,000000,15.36,17.13,15,15.37,27424328,0
+JMIA.US,D,20201021,000000,15.75,15.87,14.15,15.54,13862448,0
+JMIA.US,D,20201022,000000,15.33,16.88,15.33,16.49,15324015,0
+JMIA.US,D,20201023,000000,16.65,17.98,16.32,17.87,21000502,0
+JMIA.US,D,20201026,000000,18.97,19.6,17.465,18.03,30816891,0
+JMIA.US,D,20201027,000000,18.31,18.58,16.8,17.71,12641565,0
+JMIA.US,D,20201028,000000,16.6,17.9,15.25,17.66,15499825,0
+JMIA.US,D,20201029,000000,17,17.56,16.2,17.27,14156890,0
+JMIA.US,D,20201030,000000,16.68,17.3,14.7,14.96,15327540,0
+JMIA.US,D,20201102,000000,15.41,16.47,15.05,16.05,9293002,0
+JMIA.US,D,20201103,000000,16.56,17.65,16.31,17.26,11464429,0
+JMIA.US,D,20201104,000000,17.75,18.08,17.14,17.64,9111200,0
+JMIA.US,D,20201105,000000,17.95,19.61,17.75,19.34,14911053,0
+JMIA.US,D,20201106,000000,19.25,19.3,18.25,18.95,9360805,0
+JMIA.US,D,20201109,000000,17.83,17.85,15.81,16,13961276,0
+JMIA.US,D,20201110,000000,13.1016,15,11.7,12.91,30560498,0
+JMIA.US,D,20201111,000000,13.61,13.79,12.96,12.96,10279331,0
+JMIA.US,D,20201112,000000,13.15,14.45,13.07,13.57,11859793,0
+JMIA.US,D,20201113,000000,13.72,14.71,13.62,14.69,8424438,0
+JMIA.US,D,20201116,000000,14.75,15.58,14.44,15.4,7392921,0
+JMIA.US,D,20201117,000000,15.31,17.6399,14.81,17.22,14548632,0
+JMIA.US,D,20201118,000000,17.76,20.75,17.76,20.47,24758607,0
+JMIA.US,D,20201119,000000,20.26,24.39,20.26,24.23,24963801,0
+JMIA.US,D,20201120,000000,24.1,25.79,22.1,24.74,31312640,0
+JMIA.US,D,20201123,000000,25.71,31.19,25.6733,30.14,28178015,0
+JMIA.US,D,20201124,000000,32,33.42,28.18,30.4,21643834,0
+JMIA.US,D,20201125,000000,29.75,38.86,29.75,37.61,37685872,0
+JMIA.US,D,20201127,000000,40.71,40.9,35.3,36.89,22184502,0
+JMIA.US,D,20201130,000000,33.31,34.56,30.36,32.17,33269234,0
+JMIA.US,D,20201201,000000,32.76,32.76,27.57,27.81,20391552,0
+JMIA.US,D,20201202,000000,26.67,33.28,24.53,32.7,35324406,0
+JMIA.US,D,20201203,000000,33.4588,35.11,31.55,33.34,21779889,0
+JMIA.US,D,20201204,000000,33.39,33.9499,30.3,31.54,13441388,0
+JMIA.US,D,20201207,000000,32.06,35.79,31.97,33.25,15325208,0
+JMIA.US,D,20201208,000000,34.09,36.47,32.56,35.5,12076517,0
+JMIA.US,D,20201209,000000,35.72,37.62,32.52,33.44,16979782,0
+JMIA.US,D,20201210,000000,32.19,38.2229,31.912,37.81,17141775,0
+JMIA.US,D,20201211,000000,38,40.7798,36.07,38.13,18549796,0
+JMIA.US,D,20201214,000000,39.26,39.8,36.42,37.03,8792284,0
+JMIA.US,D,20201215,000000,36.83,38.44,35.15,36.29,9549668,0
+JMIA.US,D,20201216,000000,36.2,41,36.02,39.29,18830507,0
+JMIA.US,D,20201217,000000,39.34,40.92,38.52,39.14,11281320,0
+JMIA.US,D,20201218,000000,39.36,43.7089,37.7,42.51,20138339,0
+JMIA.US,D,20201221,000000,41.9,44.48,41.03,41.76,13972134,0
+JMIA.US,D,20201222,000000,42.62,48.16,42.25,47.67,17170389,0
+JMIA.US,D,20201223,000000,48.37,49,44.13,46.44,12768914,0
+JMIA.US,D,20201224,000000,47.13,47.5,41.7,43.62,9981095,0
+JMIA.US,D,20201228,000000,44.02,44.3,38.05,40.36,14462255,0
+JMIA.US,D,20201229,000000,40.81,41.68,38.47,39.92,8739364,0
+JMIA.US,D,20201230,000000,40.23,44,40.06,42.56,13493663,0
+JMIA.US,D,20201231,000000,42.5,42.6,39.8361,40.35,8581872,0
+JMIA.US,D,20210104,000000,39.94,40.57,35.52,35.68,11407910,0
+JMIA.US,D,20210105,000000,34.35,37.44,34.11,36.24,7360074,0
+JMIA.US,D,20210106,000000,35.8,36.69,33,33.21,10494009,0
+JMIA.US,D,20210107,000000,34.82,39.3533,34.59,37.85,13493804,0
+JMIA.US,D,20210108,000000,39.29,39.99,35.68,37.22,9132554,0
+JMIA.US,D,20210111,000000,35.94,38.255,35.44,36.48,5855648,0
+JMIA.US,D,20210112,000000,37.05,40.99,36.26,40.43,9879737,0
+JMIA.US,D,20210113,000000,40.35,45.9594,38.801,43.3,18221986,0
+JMIA.US,D,20210114,000000,44.92,47.8799,44.51,46.86,13295704,0
+JMIA.US,D,20210115,000000,46.83,48,42.02,43.47,9629381,0
+JMIA.US,D,20210119,000000,44.86,45.75,42.22,45.56,6949512,0
+JMIA.US,D,20210120,000000,45.87,47.65,42.62,43.69,7728545,0
+JMIA.US,D,20210121,000000,43.83,46.55,41.26,45.57,11008713,0
+JMIA.US,D,20210122,000000,45.07,57.4276,45.0167,56.96,26050062,0
+JMIA.US,D,20210125,000000,58.01,60.6715,48.12,58.79,20071532,0
+JMIA.US,D,20210126,000000,59.06,62.72,56.31,57.91,8707923,0
+JMIA.US,D,20210127,000000,56,65.5,54.25,57.37,11972187,0
+JMIA.US,D,20210128,000000,57.35,62,54.5,56.45,7264014,0
+JMIA.US,D,20210129,000000,57.5,62.38,54.8,57.55,11383816,0
+JMIA.US,D,20210201,000000,59.5,64.88,56.4,62.8,12529499,0
+JMIA.US,D,20210202,000000,66.01,67.67,61.08,61.39,10519100,0
+JMIA.US,D,20210203,000000,62.59,66.25,61.5901,64.18,7925949,0
+JMIA.US,D,20210204,000000,65,67.48,63.83,64.24,5803293,0
+JMIA.US,D,20210205,000000,65.56,65.7,60.56,61.23,6295835,0
+JMIA.US,D,20210208,000000,62.03,64.5,61.25,61.28,4633743,0
+JMIA.US,D,20210209,000000,62.28,66.45,61.8001,65.49,6149277,0
+JMIA.US,D,20210210,000000,65.51,69.89,63.62,65.51,6971527,0
+JMIA.US,D,20210211,000000,67,67.4659,61.8,62.79,4896588,0
+JMIA.US,D,20210212,000000,62.3,65.16,60.042,62.43,3542210,0
+JMIA.US,D,20210216,000000,64.63,66.3,61.61,61.82,4711030,0
+JMIA.US,D,20210217,000000,62,62,57.01,59.39,4803538,0
+JMIA.US,D,20210218,000000,57.62,58.4286,53.3802,54.53,6734425,0
+JMIA.US,D,20210219,000000,55.94,57.96,55.1316,55.92,3898320,0
+JMIA.US,D,20210222,000000,54,54.3,50.69,51.48,7995655,0
+JMIA.US,D,20210223,000000,46.35,49.16,41.5211,48.71,8943366,0
+JMIA.US,D,20210224,000000,46.11,54.9167,44.7,51.98,15020770,0
+JMIA.US,D,20210225,000000,51.01,54.19,45.05,46.2,8558336,0
+JMIA.US,D,20210226,000000,45.21,45.88,41.68,44.31,8908443,0
+JMIA.US,D,20210301,000000,46.95,47.91,44.73,47.02,5098365,0
+JMIA.US,D,20210302,000000,48.5,49.47,43,44.27,5923313,0
+JMIA.US,D,20210303,000000,44.01,45.41,41.35,41.82,5424628,0
+JMIA.US,D,20210304,000000,40.15,41.75,36.18,38.44,10662732,0
+JMIA.US,D,20210305,000000,39.51,39.79,31.42,37.33,11670564,0
+JMIA.US,D,20210308,000000,37.34,38.76,33.61,33.83,6686376,0
+JMIA.US,D,20210309,000000,36.36,42,35.71,41.63,8416533,0
+JMIA.US,D,20210310,000000,42.92,44.42,40.4,42.23,6655189,0
+JMIA.US,D,20210311,000000,44.5,49.38,43.61,49.19,11512877,0
+JMIA.US,D,20210312,000000,46,48.7921,45,47.92,5536784,0
+JMIA.US,D,20210315,000000,47.92,51.86,47.0983,51.55,8486958,0
+JMIA.US,D,20210316,000000,52.07,52.3,46.41,48.17,6795751,0
+JMIA.US,D,20210317,000000,46.19,51.25,45.81,50.08,5257999,0
+JMIA.US,D,20210318,000000,48,48.01,42,42.5,13636995,0
+JMIA.US,D,20210319,000000,42.77,43.6299,40.3001,42.14,13313254,0
+JMIA.US,D,20210322,000000,42.95,43.13,40.88,40.96,6347492,0
+JMIA.US,D,20210323,000000,40.5,41.07,37.62,38.67,6508286,0
+JMIA.US,D,20210324,000000,39.02,39.18,33.71,34.06,9360080,0
+JMIA.US,D,20210325,000000,32.5,36.1,32.22,35.33,11623914,0
+JMIA.US,D,20210326,000000,35,35.55,32.33,34.55,8463797,0
+JMIA.US,D,20210329,000000,34.1,34.71,31.6001,31.98,8422976,0
+JMIA.US,D,20210330,000000,33.2,35.92,31.65,35.53,10986186,0
+JMIA.US,D,20210331,000000,36.16,36.98,34.79,35.46,7370759,0
+JMIA.US,D,20210401,000000,36.72,38.5577,36.1,38.01,9858282,0
+JMIA.US,D,20210405,000000,38.5,38.5,35.43,36.88,6683174,0
+JMIA.US,D,20210406,000000,36.9,40.37,36.52,38.61,6740036,0
+JMIA.US,D,20210407,000000,38.14,39.1394,36.66,36.98,6527135,0
+JMIA.US,D,20210408,000000,37.75,39.3599,37.43,38.07,4295821,0
+JMIA.US,D,20210409,000000,38,38.26,36.53,37.2,2972510,0
+JMIA.US,D,20210412,000000,36.6,38.06,35.14,35.48,4007386,0
+JMIA.US,D,20210413,000000,35.65,37.03,34.54,35.73,4544954,0
+JMIA.US,D,20210414,000000,36.01,37.65,34.94,35.15,3806799,0
+JMIA.US,D,20210415,000000,36.13,36.23,33.34,34.23,4587923,0
+JMIA.US,D,20210416,000000,33,33.33,31.78,32.08,7778486,0
+JMIA.US,D,20210419,000000,31.76,31.99,28.95,29.68,8607027,0
+JMIA.US,D,20210420,000000,29.38,30.1928,27.77,28.32,6792557,0
+JMIA.US,D,20210421,000000,27.81,30.55,27.22,30.3,7666702,0
+JMIA.US,D,20210422,000000,30.7,32.24,29.61,30.4,8844826,0
+JMIA.US,D,20210423,000000,30.69,31.6,30.07,31.13,3674281,0
+JMIA.US,D,20210426,000000,31.27,33.5,31.175,33.27,5570312,0
+JMIA.US,D,20210427,000000,33.71,33.75,31.85,32.21,4345532,0
+JMIA.US,D,20210428,000000,31.75,32.7,30.8,32.31,2832955,0
+JMIA.US,D,20210429,000000,32.51,32.91,29.66,30.41,4630246,0
+JMIA.US,D,20210430,000000,29.99,31.85,29.715,30.42,4316788,0
+JMIA.US,D,20210503,000000,30.37,32.199,29.41,31.24,9109991,0
+JMIA.US,D,20210504,000000,30.67,30.765,26.31,26.99,12809708,0
+JMIA.US,D,20210505,000000,27.29,27.81,25.86,26.11,4103289,0
+JMIA.US,D,20210506,000000,25.28,27.3,24.03,25.76,20934356,0
+JMIA.US,D,20210507,000000,26.65,27.74,25.77,26.67,6571919,0
+JMIA.US,D,20210510,000000,26.4,26.76,23.24,23.45,12208243,0
+JMIA.US,D,20210511,000000,18.02,25.48,17.9,25.24,22028985,0
+JMIA.US,D,20210512,000000,24.1,25.01,22.75,23.1,9066101,0
+JMIA.US,D,20210513,000000,23.33,24.56,21.96,23.1,7682089,0
+JMIA.US,D,20210514,000000,24,26.03,23.85,25.98,6334704,0
+JMIA.US,D,20210517,000000,25.62,26.43,24.86,26.12,4332449,0
+JMIA.US,D,20210518,000000,26.61,28.8,26.03,27.6,6594945,0
+JMIA.US,D,20210519,000000,26.15,27.63,25.7,27.09,5150366,0
+JMIA.US,D,20210520,000000,27.95,28.66,27,27.78,4999565,0
+JMIA.US,D,20210521,000000,28.55,28.73,26.69,26.97,3450434,0
+JMIA.US,D,20210524,000000,27.07,27.65,25.86,27.3,3645276,0
+JMIA.US,D,20210525,000000,27.86,28.35,26.95,27.07,3270999,0
+JMIA.US,D,20210526,000000,27.42,29.53,27.045,28.99,5308777,0
+JMIA.US,D,20210527,000000,29.15,30.21,27.9125,29.7,4278755,0
+JMIA.US,D,20210528,000000,29.8,30.9,29.09,29.19,3864039,0
+JMIA.US,D,20210601,000000,29.41,32.38,29.33,31.98,4862997,0
+JMIA.US,D,20210602,000000,32.128,32.85,30.88,32.08,5429349,0
+JMIA.US,D,20210603,000000,31.33,33.87,30.75,32.47,6432049,0
+JMIA.US,D,20210604,000000,33.14,33.19,30.78,31.12,4734672,0
+JMIA.US,D,20210607,000000,31.258,33.53,30.58,32.84,5022336,0
+JMIA.US,D,20210608,000000,33.05,33.697,31.52,32.44,4974528,0
+JMIA.US,D,20210609,000000,32.97,33.22,31.05,31.05,3646734,0
+JMIA.US,D,20210610,000000,31.13,31.33,28.58,29.53,4886330,0
+JMIA.US,D,20210611,000000,30,30.5742,29.63,30.06,2701853,0
+JMIA.US,D,20210614,000000,30.05,31.4499,29.72,30.39,2665554,0
+JMIA.US,D,20210615,000000,30.27,30.35,27.5,27.8,4755359,0
+JMIA.US,D,20210616,000000,27.87,28.68,27.3509,28.36,3369437,0
+JMIA.US,D,20210617,000000,27.63,30.805,27.63,29.2,6244434,0
+JMIA.US,D,20210618,000000,29.24,29.81,28.05,28.74,3512011,0
+JMIA.US,D,20210621,000000,28.27,28.69,26.64,27.18,4654095,0
+JMIA.US,D,20210622,000000,27.19,27.91,26.55,27.64,3153471,0
+JMIA.US,D,20210623,000000,27.69,28.6,27.45,27.96,2486290,0
+JMIA.US,D,20210624,000000,28.52,30.61,28.2,30.09,5613306,0
+JMIA.US,D,20210625,000000,30.16,30.44,29.0311,29.4,3157000,0
+JMIA.US,D,20210628,000000,29.93,32.39,29.7,31.58,5796829,0
+JMIA.US,D,20210629,000000,31.59,32.27,30.58,31.61,4136736,0
+JMIA.US,D,20210630,000000,31.14,31.4,29.85,30.33,3978213,0
+JMIA.US,D,20210701,000000,30.3,31.1,28.6,28.65,4177418,0
+JMIA.US,D,20210702,000000,29.09,29.3351,27.31,27.72,3366048,0
+JMIA.US,D,20210706,000000,27.81,28.22,26.86,27.03,3107984,0
+JMIA.US,D,20210707,000000,27.43,27.51,25,25.57,4608315,0
+JMIA.US,D,20210708,000000,24.41,25.81,24.2437,25.56,3743537,0
+JMIA.US,D,20210709,000000,25.82,26.17,24.815,25.92,3405376,0
+JMIA.US,D,20210712,000000,25.91,25.9799,24.31,25.55,4762161,0
+JMIA.US,D,20210713,000000,25.32,25.73,24.53,24.62,2681995,0
+JMIA.US,D,20210714,000000,24.62,24.81,21.6,22.72,5807708,0
+JMIA.US,D,20210715,000000,22.61,24.5499,22.41,23.19,4522716,0
+JMIA.US,D,20210716,000000,23.31,23.51,22.45,22.51,3010298,0
+JMIA.US,D,20210719,000000,21.78,23.73,21.34,22.77,4345317,0
+JMIA.US,D,20210720,000000,22.9,23.7299,21.55,23.33,3658235,0
+JMIA.US,D,20210721,000000,23.36,24.37,23.19,23.93,2520965,0
+JMIA.US,D,20210722,000000,24.2,24.47,22.84,22.96,2617901,0
+JMIA.US,D,20210723,000000,22.95,23.2,21.9,22.09,2858907,0
+JMIA.US,D,20210726,000000,22,22.93,21.55,22.44,2467935,0
+JMIA.US,D,20210727,000000,22.4,22.65,20.68,21.53,3429743,0
+JMIA.US,D,20210728,000000,21.77,22.67,21.61,22.37,2086492,0
+JMIA.US,D,20210729,000000,22.615,22.85,21.8901,22.12,2010129,0
+JMIA.US,D,20210730,000000,21.57,22.48,21.5,21.86,2615114,0
+JMIA.US,D,20210802,000000,22.02,22.97,21.4,22.03,2063619,0
+JMIA.US,D,20210803,000000,22.08,22.08,20.85,21.35,2896458,0
+JMIA.US,D,20210804,000000,21.2,21.77,20.6586,20.95,2794197,0
+JMIA.US,D,20210805,000000,21,21.5799,20.6,21.21,2915839,0
+JMIA.US,D,20210806,000000,21.5,21.91,20.74,21.27,2337868,0
+JMIA.US,D,20210809,000000,21.28,22.6424,21.0977,21.99,4592033,0
+JMIA.US,D,20210810,000000,21,22.47,20.04,20.54,8123333,0
+JMIA.US,D,20210811,000000,20.38,21.11,19.76,21.09,4064887,0
+JMIA.US,D,20210812,000000,20.99,21.6,20.03,20.54,3690167,0
+JMIA.US,D,20210813,000000,20.5,20.5,19.01,19.26,5345914,0
+JMIA.US,D,20210816,000000,19.075,19.2,17.85,18.32,7959750,0
+JMIA.US,D,20210817,000000,17.88,18.62,17.62,18.02,4214651,0
+JMIA.US,D,20210818,000000,18.33,18.94,17.31,18.05,6292774,0
+JMIA.US,D,20210819,000000,18,18.32,16.94,17.08,4689699,0
+JMIA.US,D,20210820,000000,17.01,18.32,17,17.78,3777398,0
+JMIA.US,D,20210823,000000,18,18.38,17.5901,18.18,3523737,0
+JMIA.US,D,20210824,000000,19.15,19.45,18.55,19.03,4564950,0
+JMIA.US,D,20210825,000000,18.94,21.22,18.6301,20.32,7987453,0
+JMIA.US,D,20210826,000000,20.18,21.12,19.49,19.84,5237983,0
+JMIA.US,D,20210827,000000,19.69,20.68,19.4,19.84,3764522,0
+JMIA.US,D,20210830,000000,20.16,20.53,19.12,20.25,3660752,0
+JMIA.US,D,20210831,000000,20.39,21.1,19.43,20.01,3533133,0
+JMIA.US,D,20210901,000000,19.86,22.15,19.86,21.5,7383010,0
+JMIA.US,D,20210902,000000,21.67,21.94,20.66,20.88,4801495,0
+JMIA.US,D,20210903,000000,20.8,22.09,20.53,20.75,3937997,0
+JMIA.US,D,20210907,000000,20.88,21.86,20.73,20.81,4100340,0
+JMIA.US,D,20210908,000000,20.89,20.99,19.11,19.14,6470161,0
+JMIA.US,D,20210909,000000,19.03,20.28,18.95,19.62,3866319,0
+JMIA.US,D,20210910,000000,19.92,20.25,19.27,19.39,2589421,0
+JMIA.US,D,20210913,000000,19.32,20.24,18.68,19.66,3224162,0
+JMIA.US,D,20210914,000000,20.4,21.59,19.27,19.28,6187460,0
+JMIA.US,D,20210915,000000,19.24,19.625,18.59,19.55,3452422,0
+JMIA.US,D,20210916,000000,19.32,19.8,18.91,19.44,2613624,0
+JMIA.US,D,20210917,000000,19.56,20.27,19.48,19.99,2770662,0
+JMIA.US,D,20210920,000000,19.17,19.69,17.98,18.58,5251098,0
+JMIA.US,D,20210921,000000,18.72,19.15,18.61,18.87,1888326,0
+JMIA.US,D,20210922,000000,18.8,19.56,18.75,19.18,2732948,0
+JMIA.US,D,20210923,000000,19.57,20.2299,19.3,20,3370785,0
+JMIA.US,D,20210924,000000,19.84,20,19.15,19.83,1905326,0
+JMIA.US,D,20210927,000000,19.7,21.25,19.52,20.62,4011870,0
+JMIA.US,D,20210928,000000,20.16,20.62,18.71,18.82,6905437,0
+JMIA.US,D,20210929,000000,18.89,19.33,17.03,17.83,5091494,0
+JMIA.US,D,20210930,000000,17.86,19.09,17.4201,18.59,5191747,0
+JMIA.US,D,20211001,000000,18.66,18.99,17.99,18.43,3690644,0
+JMIA.US,D,20211004,000000,18.22,18.28,17.07,17.5,4108274,0
+JMIA.US,D,20211005,000000,17.59,18.28,17.36,17.7,3114743,0
+JMIA.US,D,20211006,000000,17.43,18.38,17.27,18.03,2863680,0
+JMIA.US,D,20211007,000000,18.49,19.37,18.13,18.6,3892407,0
+JMIA.US,D,20211008,000000,18.94,19.09,18.23,18.62,2095423,0
+JMIA.US,D,20211011,000000,18.56,19.13,18.29,18.65,3346014,0
+JMIA.US,D,20211012,000000,18.72,19.28,18.37,19.06,2574383,0
+JMIA.US,D,20211013,000000,19,19.7,18.99,19.18,2155920,0
+JMIA.US,D,20211014,000000,19.67,19.69,18.93,19.32,2507601,0
+JMIA.US,D,20211015,000000,19.34,19.48,18.94,19.03,2668892,0
+JMIA.US,D,20211018,000000,19.04,20.21,18.87,19.69,3091437,0
+JMIA.US,D,20211019,000000,19.83,20.32,19.5,20.24,2580119,0
+JMIA.US,D,20211020,000000,20.54,20.54,19.642,19.96,2242320,0
+JMIA.US,D,20211021,000000,19.82,20.64,19.74,20.09,2907228,0
+JMIA.US,D,20211022,000000,19.79,19.89,18.16,18.39,4783943,0
+JMIA.US,D,20211025,000000,18.52,19.15,18.3,18.96,2213602,0
+JMIA.US,D,20211026,000000,19.1,19.21,18.11,18.28,2968036,0
+JMIA.US,D,20211027,000000,18.31,18.79,17.64,17.64,2602946,0
+JMIA.US,D,20211028,000000,17.5,18.16,17.35,17.87,2701404,0
+JMIA.US,D,20211029,000000,17.68,17.82,17.24,17.47,2725264,0
+JMIA.US,D,20211101,000000,17.55,19.51,17.46,19.23,6542181,0
+JMIA.US,D,20211102,000000,19.04,19.07,18.1595,18.56,3402915,0
+JMIA.US,D,20211103,000000,18.45,19.55,18.24,19.14,3553428,0
+JMIA.US,D,20211104,000000,19.28,19.28,18.1705,18.49,3636554,0
+JMIA.US,D,20211105,000000,18.54,18.63,18.06,18.4,2522120,0
+JMIA.US,D,20211108,000000,18.56,19.69,18.5,19.16,3933176,0
+JMIA.US,D,20211109,000000,19.31,19.4,18.31,18.65,3046227,0
+JMIA.US,D,20211110,000000,18.53,18.9,17.81,18.08,3211983,0
+JMIA.US,D,20211111,000000,18.29,18.6901,18.22,18.31,2304456,0
+JMIA.US,D,20211112,000000,18.49,18.8299,18.11,18.81,2172676,0
+JMIA.US,D,20211115,000000,18.98,19.5,18.13,18.52,4929456,0
+JMIA.US,D,20211116,000000,17.89,18,14.4,14.96,23290753,0
+JMIA.US,D,20211117,000000,14.94,15,13.33,14.34,14113844,0
+JMIA.US,D,20211118,000000,14.37,14.59,13.68,13.83,4954403,0
+JMIA.US,D,20211119,000000,13.69,14.92,13.65,14.09,6340962,0
+JMIA.US,D,20211122,000000,14.15,14.19,12.605,12.74,7569899,0
+JMIA.US,D,20211123,000000,12.5,13.18,12.2128,12.43,4646126,0
+JMIA.US,D,20211124,000000,12.22,13.53,11.96,13.34,4697148,0
+JMIA.US,D,20211126,000000,13,13.66,12.77,13.64,2932914,0
+JMIA.US,D,20211129,000000,12.97,13.2,12.1,12.31,6397966,0
+JMIA.US,D,20211130,000000,12.16,12.59,11.3,11.83,5132781,0
+JMIA.US,D,20211201,000000,11.99,12.33,11.16,11.38,4701855,0
+JMIA.US,D,20211202,000000,11.35,11.79,10.93,11.25,3825882,0
+JMIA.US,D,20211203,000000,11.23,11.24,10.242,10.75,7194161,0
+JMIA.US,D,20211206,000000,10.38,11.42,9.94,11.07,4460758,0
+JMIA.US,D,20211207,000000,12.45,14.06,12.39,13.37,22091407,0
+JMIA.US,D,20211208,000000,13.19,14.83,12.83,14.69,17196054,0
+JMIA.US,D,20211209,000000,14.41,14.95,13.22,13.57,8579946,0
+JMIA.US,D,20211210,000000,14.01,14.228,12.73,12.98,5099172,0
+JMIA.US,D,20211213,000000,13.08,13.19,12.181,12.46,4450666,0
+JMIA.US,D,20211214,000000,12.23,12.57,11.85,12.1,4135948,0
+JMIA.US,D,20211215,000000,12.035,12.33,11.02,12.13,6532692,0
+JMIA.US,D,20211216,000000,12.28,12.6,11.465,11.73,5330917,0
+JMIA.US,D,20211217,000000,11.34,12.68,11.29,12.54,6162658,0
+JMIA.US,D,20211220,000000,12,12.27,11.58,11.73,3900794,0
+JMIA.US,D,20211221,000000,11.97,13.07,11.92,12.99,5796270,0
+JMIA.US,D,20211222,000000,12.78,13.19,12.47,12.64,3384575,0
+JMIA.US,D,20211223,000000,12.59,12.84,12.18,12.41,3178491,0
+JMIA.US,D,20211227,000000,12.43,12.6099,11.94,11.96,3666371,0
+JMIA.US,D,20211228,000000,11.91,12.25,11.47,11.48,3614683,0
+JMIA.US,D,20211229,000000,11.35,11.46,10.93,11.12,4477349,0
+JMIA.US,D,20211230,000000,11.02,12.26,10.9849,11.87,5056165,0
+JMIA.US,D,20211231,000000,11.86,12.2811,11.38,11.4,3739802,0
+JMIA.US,D,20220103,000000,11.65,12.27,11.5,11.97,3608884,0
+JMIA.US,D,20220104,000000,12,12,10.91,11.24,5741888,0
+JMIA.US,D,20220105,000000,11.03,11.32,10.15,10.23,5724811,0
+JMIA.US,D,20220106,000000,10.12,10.6452,9.76,10.27,4703460,0
+JMIA.US,D,20220107,000000,10.38,11,10.23,10.29,4377619,0
+JMIA.US,D,20220110,000000,10.06,10.265,9.65,10.25,4273188,0
+JMIA.US,D,20220111,000000,10.18,11.09,10.15,10.72,3880435,0
+JMIA.US,D,20220112,000000,10.95,11.01,10.44,10.51,2741649,0
+JMIA.US,D,20220113,000000,10.55,10.55,9.83,9.85,3257515,0
+JMIA.US,D,20220114,000000,9.75,10.095,9.48,9.83,3866663,0
+JMIA.US,D,20220118,000000,9.53,9.81,9.15,9.2,3689986,0
+JMIA.US,D,20220119,000000,9.35,9.44,8.85,8.87,4156943,0
+JMIA.US,D,20220120,000000,9.06,9.78,8.88,8.9,4457190,0
+JMIA.US,D,20220121,000000,8.7,8.9,8.12,8.13,5755971,0
+JMIA.US,D,20220124,000000,7.68,8.28,7.23,8.28,7024052,0
+JMIA.US,D,20220125,000000,8.1,8.53,7.77,7.93,4919107,0
+JMIA.US,D,20220126,000000,8.21,8.4999,7.745,7.83,6047193,0
+JMIA.US,D,20220127,000000,7.96,8,7.29,7.34,4830900,0
+JMIA.US,D,20220128,000000,7.32,7.62,6.99,7.56,5471307,0
+JMIA.US,D,20220131,000000,7.65,8.78,7.6,8.75,6666791,0
+JMIA.US,D,20220201,000000,8.875,9.5,8.52,9.49,6084449,0
+JMIA.US,D,20220202,000000,9.61,9.65,8.77,8.95,4575803,0
+JMIA.US,D,20220203,000000,8.485,8.99,8.295,8.4,3926657,0
+JMIA.US,D,20220204,000000,8.65,9.195,8.26,9.08,5534663,0
+JMIA.US,D,20220207,000000,9.09,9.59,8.91,8.96,3311893,0
+JMIA.US,D,20220208,000000,9,9.37,8.83,9.35,2786081,0
+JMIA.US,D,20220209,000000,9.48,10,9.41,9.99,4047541,0
+JMIA.US,D,20220210,000000,9.69,10.47,9.53,9.64,4996490,0
+JMIA.US,D,20220211,000000,9.58,9.926,9.05,9.2,3569725,0
+JMIA.US,D,20220214,000000,9.2,9.4,8.78,8.85,3649919,0
+JMIA.US,D,20220215,000000,9.1,9.71,9.06,9.7,3207829,0
+JMIA.US,D,20220216,000000,9.55,9.665,9.1308,9.42,3067460,0
+JMIA.US,D,20220217,000000,9.35,9.59,8.88,8.94,4105712,0
+JMIA.US,D,20220218,000000,8.91,8.97,8.13,8.24,5384477,0
+JMIA.US,D,20220222,000000,8.07,8.405,7.81,7.89,4523213,0
+JMIA.US,D,20220223,000000,7.92,8.13,7.235,7.52,10509442,0
+JMIA.US,D,20220224,000000,6.8502,8.29,6.82,8.29,7182554,0
+JMIA.US,D,20220225,000000,8.19,8.85,7.94,8.83,6466072,0
+JMIA.US,D,20220228,000000,8.86,9.62,8.59,9.41,4723097,0
+JMIA.US,D,20220301,000000,9.47,9.56,9.04,9.19,3532842,0
+JMIA.US,D,20220302,000000,9.19,9.2,8.525,8.86,4044977,0
+JMIA.US,D,20220303,000000,8.85,8.97,8.305,8.39,2891052,0
+JMIA.US,D,20220304,000000,8.41,8.66,7.87,7.94,3167127,0
+JMIA.US,D,20220307,000000,7.86,8.36,7.6692,7.71,3880890,0
+JMIA.US,D,20220308,000000,7.66,8.03,7.265,7.81,4300462,0
+JMIA.US,D,20220309,000000,8.08,8.445,8.02,8.39,2581855,0
+JMIA.US,D,20220310,000000,8.13,8.19,7.68,7.95,3242729,0
+JMIA.US,D,20220311,000000,7.97,8.18,7.24,7.25,4155142,0
+JMIA.US,D,20220314,000000,7.14,7.16,6.57,6.63,5089132,0
+JMIA.US,D,20220315,000000,6.58,7.09,6.41,6.88,4963322,0
+JMIA.US,D,20220316,000000,7.2,8.01,7.17,8,5967812,0
+JMIA.US,D,20220317,000000,7.91,8.44,7.75,8.39,3614833,0
+JMIA.US,D,20220318,000000,8.26,8.79,8.26,8.73,4298981,0
+JMIA.US,D,20220321,000000,8.68,8.86,8.27,8.47,2962841,0
+JMIA.US,D,20220322,000000,8.43,9.33,8.43,8.95,3980831,0
+JMIA.US,D,20220323,000000,8.77,9.625,8.6555,9.16,4187398,0
+JMIA.US,D,20220324,000000,9.24,9.38,8.755,9.3,3130416,0
+JMIA.US,D,20220325,000000,9.23,9.28,8.675,8.81,2586192,0
+JMIA.US,D,20220328,000000,8.88,9.13,8.55,8.99,2355407,0
+JMIA.US,D,20220329,000000,9.21,9.91,9.17,9.88,4118923,0
+JMIA.US,D,20220330,000000,9.7,10.345,9.53,9.76,3897546,0
+JMIA.US,D,20220331,000000,9.76,9.93,9.51,9.58,2501946,0
+JMIA.US,D,20220401,000000,9.81,9.94,9.3,9.48,2145710,0
+JMIA.US,D,20220404,000000,10.49,12.53,10.38,11.82,24686525,0
+JMIA.US,D,20220405,000000,11.86,11.95,11,11,7065509,0
+JMIA.US,D,20220406,000000,10.8,10.8,9.98,10.17,5376038,0
+JMIA.US,D,20220407,000000,10.06,10.47,9.395,9.79,4374434,0
+JMIA.US,D,20220408,000000,9.64,9.7805,9.3,9.32,2881663,0
+JMIA.US,D,20220411,000000,9.08,9.38,8.68,8.95,3918449,0
+JMIA.US,D,20220412,000000,9.19,9.85,8.72,8.74,5651278,0
+JMIA.US,D,20220413,000000,8.77,8.97,8.55,8.84,3618399,0
+JMIA.US,D,20220414,000000,8.77,8.8396,8.17,8.19,3928018,0
+JMIA.US,D,20220418,000000,8.27,8.27,7.74,8.04,3164612,0
+JMIA.US,D,20220419,000000,8.05,8.59,7.94,8.41,3027442,0
+JMIA.US,D,20220420,000000,8.31,8.7897,7.8299,7.99,10118070,0
+JMIA.US,D,20220421,000000,7.95,8.245,7.38,7.51,7069025,0
+JMIA.US,D,20220422,000000,7.46,7.85,7.36,7.52,3723273,0
+JMIA.US,D,20220425,000000,7.44,8.25,7.38,8.21,6225069,0
+JMIA.US,D,20220426,000000,8.02,8.135,7.65,7.83,4087753,0
+JMIA.US,D,20220427,000000,7.78,8.1107,7.46,7.61,4673330,0
+JMIA.US,D,20220428,000000,7.69,7.85,7.085,7.7,6570866,0
+JMIA.US,D,20220429,000000,7.6,8.0209,7.05,7.07,4874934,0
+JMIA.US,D,20220502,000000,7,7.48,6.8501,7.46,4602227,0
+JMIA.US,D,20220503,000000,7.36,7.6528,7.26,7.47,5793550,0
+JMIA.US,D,20220504,000000,7.39,7.85,6.97,7.82,5777182,0
+JMIA.US,D,20220505,000000,7.6,7.6,6.87,6.99,4830463,0
+JMIA.US,D,20220506,000000,6.9,6.97,6.3,6.44,6596816,0
+JMIA.US,D,20220509,000000,6.26,6.26,5.44,5.53,6715102,0
+JMIA.US,D,20220510,000000,5.82,5.85,5.19,5.39,6000575,0
+JMIA.US,D,20220511,000000,5.19,5.435,4.72,4.78,9030203,0
+JMIA.US,D,20220512,000000,4.6,5.56,4.475,5.13,11266340,0
+JMIA.US,D,20220513,000000,5.26,6,5.25,5.89,8678493,0
+JMIA.US,D,20220516,000000,5.86,6.11,5.52,5.53,7094040,0
+JMIA.US,D,20220517,000000,6.16,7.27,6.08,7.24,20558757,0
+JMIA.US,D,20220518,000000,6.91,7.25,6.585,6.66,9494272,0
+JMIA.US,D,20220519,000000,6.64,7.24,6.53,6.9,7794812,0
+JMIA.US,D,20220520,000000,7.07,7.18,6.305,6.72,6338775,0
+JMIA.US,D,20220523,000000,6.67,6.8,6.36,6.79,4230496,0
+JMIA.US,D,20220524,000000,6.49,6.51,6.03,6.16,3698544,0
+JMIA.US,D,20220525,000000,6.18,6.535,6.1101,6.44,3044561,0
+JMIA.US,D,20220526,000000,6.4,6.8389,6.3295,6.7,3216620,0
+JMIA.US,D,20220527,000000,6.89,7.32,6.8539,7.29,5054428,0
+JMIA.US,D,20220531,000000,7.27,7.51,7.0756,7.27,4107860,0
+JMIA.US,D,20220601,000000,7.34,7.5696,6.94,7.05,3401013,0
+JMIA.US,D,20220602,000000,6.99,7.79,6.98,7.64,4126359,0
+JMIA.US,D,20220603,000000,7.38,7.6182,7.28,7.46,2771055,0
+JMIA.US,D,20220606,000000,7.74,7.875,7.475,7.63,3947448,0
+JMIA.US,D,20220607,000000,7.47,7.87,7.35,7.79,2901238,0
+JMIA.US,D,20220608,000000,7.66,8.39,7.66,8.12,3451269,0
+JMIA.US,D,20220609,000000,8.02,8.03,7.415,7.43,2958498,0
+JMIA.US,D,20220610,000000,7.1,7.465,6.945,6.98,3272449,0
+JMIA.US,D,20220613,000000,6.58,6.75,6.05,6.15,4353991,0
+JMIA.US,D,20220614,000000,6.21,6.42,5.965,6.15,3292658,0
+JMIA.US,D,20220615,000000,6.2,6.59,6.155,6.44,3697103,0
+JMIA.US,D,20220616,000000,6.1,6.15,5.69,6.03,4936656,0
+JMIA.US,D,20220617,000000,6.145,6.37,5.88,6.2,3656773,0
+JMIA.US,D,20220621,000000,6.39,6.68,6.235,6.25,3138145,0
+JMIA.US,D,20220622,000000,6.04,6.4,6.03,6.09,2361715,0
+JMIA.US,D,20220623,000000,6.14,6.69,6.12,6.66,3428433,0
+JMIA.US,D,20220624,000000,6.8,7.3,6.73,7.09,6211287,0
+JMIA.US,D,20220627,000000,7.09,7.19,6.75,6.9,2600873,0
+JMIA.US,D,20220628,000000,6.9,7.1,6.465,6.49,3563194,0
+JMIA.US,D,20220629,000000,6.53,6.53,6.1608,6.27,2350011,0
+JMIA.US,D,20220630,000000,6.12,6.25,5.79,6.06,2676566,0
+JMIA.US,D,20220701,000000,6.05,6.425,6.017,6.2,2332257,0
+JMIA.US,D,20220705,000000,6.1,6.48,5.9,6.48,2318561,0
+JMIA.US,D,20220706,000000,6.48,6.7,6.095,6.15,3036827,0
+JMIA.US,D,20220707,000000,6.22,6.535,6.14,6.45,4625860,0
+JMIA.US,D,20220708,000000,6.32,6.76,6.16,6.37,4872607,0
+JMIA.US,D,20220711,000000,6.18,6.28,5.7309,5.76,4297867,0
+JMIA.US,D,20220712,000000,5.86,5.93,5.565,5.67,2525716,0
+JMIA.US,D,20220713,000000,5.49,5.75,5.33,5.52,3381136,0
+JMIA.US,D,20220714,000000,5.42,5.48,5.2,5.24,3565168,0
+JMIA.US,D,20220715,000000,5.34,5.39,5.08,5.31,3199329,0
+JMIA.US,D,20220718,000000,5.45,5.67,5.35,5.4,2962509,0
+JMIA.US,D,20220719,000000,5.53,5.686,5.41,5.66,1826542,0
+JMIA.US,D,20220720,000000,5.69,6.07,5.69,6.01,4072776,0
+JMIA.US,D,20220721,000000,6.01,6.115,5.7299,6.09,2895721,0
+JMIA.US,D,20220722,000000,6.09,6.22,5.5385,5.59,2861487,0
+JMIA.US,D,20220725,000000,5.55,5.55,5.25,5.4,2298159,0
+JMIA.US,D,20220726,000000,5.29,5.355,5.135,5.19,2067067,0
+JMIA.US,D,20220727,000000,5.36,5.445,5.19,5.4,1988889,0
+JMIA.US,D,20220728,000000,5.41,5.67,5.24,5.57,2305852,0
+JMIA.US,D,20220729,000000,5.51,5.64,5.38,5.51,1881407,0
+JMIA.US,D,20220801,000000,5.43,5.52,5.21,5.43,1973880,0
+JMIA.US,D,20220802,000000,5.32,5.98,5.32,5.86,4107197,0
+JMIA.US,D,20220803,000000,5.96,6.35,5.75,6.25,4760314,0
+JMIA.US,D,20220804,000000,6.36,6.88,6.3,6.64,4408430,0
+JMIA.US,D,20220805,000000,6.42,7.14,6.2812,6.97,4922395,0
+JMIA.US,D,20220808,000000,7,7.385,6.91,7.09,3899316,0
+JMIA.US,D,20220809,000000,6.98,7.015,6.735,6.92,3775789,0
+JMIA.US,D,20220810,000000,8.01,8.39,7.5,8.2,10289993,0
+JMIA.US,D,20220811,000000,8.05,9.3122,8.05,8.5,9316848,0
+JMIA.US,D,20220812,000000,8.84,9.575,8.54,9.56,6357264,0
+JMIA.US,D,20220815,000000,9.34,9.85,9.235,9.44,4145935,0
+JMIA.US,D,20220816,000000,9.4,10.0816,9.07,9.83,5812724,0
+JMIA.US,D,20220817,000000,9.65,9.65,8.84,8.97,4252440,0
+JMIA.US,D,20220818,000000,8.92,9.03,8.45,8.57,2891953,0
+JMIA.US,D,20220819,000000,8.33,8.38,7.76,7.78,4182260,0
+JMIA.US,D,20220822,000000,7.48,7.71,7.34,7.35,3092850,0
+JMIA.US,D,20220823,000000,7.34,7.475,7.225,7.28,3392042,0
+JMIA.US,D,20220824,000000,7.31,7.885,7.27,7.8,3436496,0
+JMIA.US,D,20220825,000000,7.9,8.34,7.9,8.28,2528475,0
+JMIA.US,D,20220826,000000,8.39,8.57,7.79,7.85,2728591,0
+JMIA.US,D,20220829,000000,7.65,8.04,7.62,7.72,1776847,0
+JMIA.US,D,20220830,000000,7.88,7.95,7.37,7.42,2525682,0
+JMIA.US,D,20220831,000000,7.44,7.635,7.31,7.39,1625172,0
+JMIA.US,D,20220901,000000,7.18,7.4199,6.65,7.38,5461648,0
+JMIA.US,D,20220902,000000,7.48,7.64,7.075,7.19,2647012,0
+JMIA.US,D,20220906,000000,7.12,7.145,6.815,7.01,1933590,0
+JMIA.US,D,20220907,000000,7,7.38,6.9704,7.33,2334838,0
+JMIA.US,D,20220908,000000,7.22,7.545,7.2,7.52,2379404,0
+JMIA.US,D,20220909,000000,7.68,8.01,7.62,7.82,3186916,0
+JMIA.US,D,20220912,000000,7.85,8.15,7.84,8.06,2425223,0
+JMIA.US,D,20220913,000000,7.56,7.68,7.23,7.27,2629774,0
+JMIA.US,D,20220914,000000,7.31,7.68,7.0757,7.68,3088967,0
+JMIA.US,D,20220915,000000,7.6,7.89,7.52,7.6,1627335,0
+JMIA.US,D,20220916,000000,7.34,7.35,7.11,7.15,1466984,0
+JMIA.US,D,20220919,000000,7.01,7.24,6.96,7.22,1207067,0
+JMIA.US,D,20220920,000000,7.05,7.23,6.9,6.91,1703788,0
+JMIA.US,D,20220921,000000,6.98,7.145,6.65,6.67,2191066,0
+JMIA.US,D,20220922,000000,6.67,6.7799,6.08,6.17,3147409,0
+JMIA.US,D,20220923,000000,5.98,6.1599,5.86,6,1737836,0
+JMIA.US,D,20220926,000000,5.98,6.2784,5.82,5.83,1332790,0
+JMIA.US,D,20220927,000000,6.04,6.08,5.65,5.76,2073099,0
+JMIA.US,D,20220928,000000,5.77,6.1568,5.72,6.11,1771024,0
+JMIA.US,D,20220929,000000,5.95,6,5.63,5.82,1707447,0
+JMIA.US,D,20220930,000000,5.68,6.07,5.68,5.81,1709277,0
+JMIA.US,D,20221003,000000,5.97,5.9882,5.66,5.82,1627519,0
+JMIA.US,D,20221004,000000,6.09,6.35,6.09,6.33,1817605,0
+JMIA.US,D,20221005,000000,6.13,6.25,5.8,6.05,2151236,0
+JMIA.US,D,20221006,000000,6.01,6.23,5.88,6.04,1481947,0
+JMIA.US,D,20221007,000000,5.84,5.9,5.72,5.74,1735950,0
+JMIA.US,D,20221010,000000,5.69,5.7,5.3,5.4,1957134,0
+JMIA.US,D,20221011,000000,5.3,5.39,5.03,5.2,1716094,0
+JMIA.US,D,20221012,000000,5.16,5.395,5.08,5.25,2075435,0
+JMIA.US,D,20221013,000000,5,5.35,4.89,5.26,2436492,0
+JMIA.US,D,20221014,000000,5.4,5.45,4.92,4.95,2106516,0
+JMIA.US,D,20221017,000000,5.13,5.4,5.11,5.35,2125603,0
+JMIA.US,D,20221018,000000,5.68,5.77,5.21,5.21,1657379,0
+JMIA.US,D,20221019,000000,5.06,5.18,4.9745,5.06,1597410,0
+JMIA.US,D,20221020,000000,5.06,5.305,5,5.03,1635953,0
+JMIA.US,D,20221021,000000,5,5.1085,4.86,5.07,2053802,0
+JMIA.US,D,20221024,000000,5.12,5.125,4.67,4.99,2706932,0
+JMIA.US,D,20221025,000000,5.01,5.43,5.01,5.41,2463779,0
+JMIA.US,D,20221026,000000,5.34,5.615,5.28,5.3,1752700,0
+JMIA.US,D,20221027,000000,5.29,5.4,5,5.04,1766102,0
+JMIA.US,D,20221028,000000,5.04,5.13,4.87,5.1,2102117,0
+JMIA.US,D,20221031,000000,5.06,5.17,4.88,4.96,2159059,0
+JMIA.US,D,20221101,000000,5.16,5.21,4.92,5.04,2403904,0
+JMIA.US,D,20221102,000000,5.01,5.13,4.72,4.72,2784635,0
+JMIA.US,D,20221103,000000,4.72,4.895,4.62,4.8,1798232,0
+JMIA.US,D,20221104,000000,4.99,5.02,4.73,4.9,1763782,0
+JMIA.US,D,20221107,000000,4.98,5.015,4.16,4.2,5190967,0
+JMIA.US,D,20221108,000000,4.26,4.26,3.84,4.01,5293577,0
+JMIA.US,D,20221109,000000,3.95,3.96,3.6501,3.67,3687604,0
+JMIA.US,D,20221110,000000,3.99,4.34,3.935,4.33,4021428,0
+JMIA.US,D,20221111,000000,4.38,4.82,4.3501,4.77,3509094,0
+JMIA.US,D,20221114,000000,4.77,5.01,4.5815,4.76,2806219,0
+JMIA.US,D,20221115,000000,5.01,5.43,5.01,5.25,3365591,0
+JMIA.US,D,20221116,000000,5.17,5.2,4.74,4.74,3654661,0
+JMIA.US,D,20221117,000000,4.99,5.42,4.55,4.68,5911679,0
+JMIA.US,D,20221118,000000,4.73,4.79,4.435,4.47,2720601,0
+JMIA.US,D,20221121,000000,4.4,4.54,4.27,4.3,1615932,0
+JMIA.US,D,20221122,000000,4.27,4.28,4.05,4.11,2277280,0
+JMIA.US,D,20221123,000000,4.15,4.205,4.05,4.17,1764223,0
+JMIA.US,D,20221125,000000,4.1,4.174,4.035,4.1,1001182,0
+JMIA.US,D,20221128,000000,4.1,4.2,3.92,3.95,2241961,0
+JMIA.US,D,20221129,000000,4.03,4.12,4,4.06,1569030,0
+JMIA.US,D,20221130,000000,4.1,4.61,4.1,4.58,2572955,0
+JMIA.US,D,20221201,000000,4.54,4.63,4.33,4.6,2103018,0
+JMIA.US,D,20221202,000000,4.42,4.77,4.39,4.75,1630412,0
+JMIA.US,D,20221205,000000,4.77,4.89,4.5429,4.59,2541871,0
+JMIA.US,D,20221206,000000,4.52,4.56,4.25,4.28,1365922,0
+JMIA.US,D,20221207,000000,4.23,4.26,3.96,3.98,2009116,0
+JMIA.US,D,20221208,000000,4.08,4.22,3.95,4.08,1936680,0
+JMIA.US,D,20221209,000000,4.03,4.165,3.95,3.96,1205658,0
+JMIA.US,D,20221212,000000,3.97,3.98,3.8,3.94,1491472,0
+JMIA.US,D,20221213,000000,4.25,4.3564,3.8801,3.92,2121937,0
+JMIA.US,D,20221214,000000,3.92,4,3.81,3.85,2048085,0
+JMIA.US,D,20221215,000000,3.8,3.82,3.48,3.57,3751400,0
+JMIA.US,D,20221216,000000,3.53,3.59,3.33,3.4,2850448,0
+JMIA.US,D,20221219,000000,3.43,3.43,3.2101,3.28,1765266,0
+JMIA.US,D,20221220,000000,3.28,3.47,3.255,3.33,1502981,0
+JMIA.US,D,20221221,000000,3.41,3.45,3.31,3.41,1628673,0
+JMIA.US,D,20221222,000000,3.34,3.35,3.13,3.27,2766437,0
+JMIA.US,D,20221223,000000,3.25,3.29,3.17,3.21,1881268,0
+JMIA.US,D,20221227,000000,3.16,3.18,3,3,2874254,0
+JMIA.US,D,20221228,000000,3,3.19,2.92,3.02,3539288,0
+JMIA.US,D,20221229,000000,3.08,3.3501,2.995,3.34,3142068,0
+JMIA.US,D,20221230,000000,3.23,3.3,3.1,3.21,2675452,0
+JMIA.US,D,20230103,000000,3.3,3.4501,3.06,3.12,3133713,0
+JMIA.US,D,20230104,000000,3.2,3.43,3.14,3.41,2623840,0
+JMIA.US,D,20230105,000000,3.35,3.41,3.235,3.4,1809426,0
+JMIA.US,D,20230106,000000,3.38,3.43,3.19,3.39,1708372,0
+JMIA.US,D,20230109,000000,3.39,3.6799,3.39,3.54,2252882,0
+JMIA.US,D,20230110,000000,3.57,3.65,3.3673,3.63,1777663,0
+JMIA.US,D,20230111,000000,3.72,3.93,3.66,3.89,2563479,0
+JMIA.US,D,20230112,000000,3.95,4.04,3.75,4.01,1775772,0
+JMIA.US,D,20230113,000000,3.99,4.15,3.925,4.02,2461756,0
+JMIA.US,D,20230117,000000,4.04,4.38,4.03,4.38,3066104,0
+JMIA.US,D,20230118,000000,4.49,4.54,3.98,3.98,3122311,0
+JMIA.US,D,20230119,000000,3.9,4,3.74,3.74,1893014,0
+JMIA.US,D,20230120,000000,3.81,4.005,3.7684,4,1422909,0
+JMIA.US,D,20230123,000000,4.05,4.17,3.93,4.15,2921025,0
+JMIA.US,D,20230124,000000,4.15,4.24,3.93,3.95,1669227,0
+JMIA.US,D,20230125,000000,3.9,3.95,3.7,3.94,1745308,0
+JMIA.US,D,20230126,000000,4.1,4.19,3.9,4.06,2762949,0
+JMIA.US,D,20230127,000000,3.99,4.41,3.97,4.28,2924331,0
+JMIA.US,D,20230130,000000,4.16,4.2299,3.97,3.98,1611085,0
+JMIA.US,D,20230131,000000,4.02,4.21,4.01,4.2,1576463,0
+JMIA.US,D,20230201,000000,4.12,4.445,4.11,4.41,2532722,0
+JMIA.US,D,20230202,000000,4.68,5.09,4.63,4.9,6133963,0
+JMIA.US,D,20230203,000000,4.7,4.9,4.59,4.62,2612264,0
+JMIA.US,D,20230206,000000,4.46,4.57,4.3311,4.42,1791808,0
+JMIA.US,D,20230207,000000,4.42,4.42,4.07,4.22,3449407,0
+JMIA.US,D,20230208,000000,4.19,4.325,4.1013,4.12,1529118,0
+JMIA.US,D,20230209,000000,4.29,4.31,3.87,3.91,2037913,0
+JMIA.US,D,20230210,000000,3.84,3.8401,3.66,3.72,2657630,0
+JMIA.US,D,20230213,000000,3.73,3.915,3.66,3.77,2000753,0
+JMIA.US,D,20230214,000000,3.76,3.88,3.59,3.82,2327667,0
+JMIA.US,D,20230215,000000,3.71,4.21,3.71,4.18,4598678,0
+JMIA.US,D,20230216,000000,3.97,4.02,3.6044,3.69,6393199,0
+JMIA.US,D,20230217,000000,3.69,3.69,3.49,3.6,3351029,0
+JMIA.US,D,20230221,000000,3.5,3.58,3.43,3.47,2110004,0
+JMIA.US,D,20230222,000000,3.51,3.59,3.4,3.48,1719872,0
+JMIA.US,D,20230223,000000,3.55,3.58,3.41,3.47,1643458,0
+JMIA.US,D,20230224,000000,3.37,3.3899,3.28,3.32,1867510,0
+JMIA.US,D,20230227,000000,3.42,3.42,3.32,3.36,1227758,0
+JMIA.US,D,20230228,000000,3.35,3.4399,3.33,3.37,957835,0
+JMIA.US,D,20230301,000000,3.41,3.41,3.17,3.17,1739819,0
+JMIA.US,D,20230302,000000,3.16,3.25,3.08,3.25,1884010,0
+JMIA.US,D,20230303,000000,3.31,3.44,3.29,3.44,1519081,0
+JMIA.US,D,20230306,000000,3.45,3.59,3.35,3.4,1895407,0
+JMIA.US,D,20230307,000000,3.38,3.48,3.31,3.31,1125893,0
+JMIA.US,D,20230308,000000,3.3,3.3385,3.23,3.27,1162735,0
+JMIA.US,D,20230309,000000,3.25,3.43,3.1,3.1,2351900,0
+JMIA.US,D,20230310,000000,3.16,3.16,2.935,2.97,3145012,0
+JMIA.US,D,20230313,000000,2.95,3.16,2.79,3.14,3258029,0
+JMIA.US,D,20230314,000000,3.24,3.2926,3.06,3.09,1488948,0
+JMIA.US,D,20230315,000000,2.98,3.13,2.96,3.09,1531525,0
+JMIA.US,D,20230316,000000,3.07,3.215,3,3.12,1763732,0
+JMIA.US,D,20230317,000000,3.1,3.12,2.97,3.02,1621851,0
+JMIA.US,D,20230320,000000,3.01,3.11,2.95,2.96,1705626,0
+JMIA.US,D,20230321,000000,3.025,3.29,2.96,3.29,2819586,0
+JMIA.US,D,20230322,000000,3.28,3.33,3.11,3.14,1936401,0
+JMIA.US,D,20230323,000000,3.19,3.3,3.06,3.08,1721605,0
+JMIA.US,D,20230324,000000,3.02,3.1,2.995,3.05,1241426,0
+JMIA.US,D,20230327,000000,3.08,3.1,2.92,2.98,1852570,0
+JMIA.US,D,20230328,000000,2.98,2.98,2.84,2.89,2085860,0
+JMIA.US,D,20230329,000000,2.945,3.14,2.9173,3.08,2491994,0
+JMIA.US,D,20230330,000000,3.12,3.18,3.045,3.08,1299004,0
+JMIA.US,D,20230331,000000,3.11,3.32,3.07,3.29,1903726,0
+JMIA.US,D,20230403,000000,3.26,3.3,3.14,3.22,821560,0
+JMIA.US,D,20230404,000000,3.21,3.32,3.175,3.23,1362213,0
+JMIA.US,D,20230405,000000,3.2,3.23,3.01,3.01,1209625,0
+JMIA.US,D,20230406,000000,3.02,3.0568,2.92,3.02,1566629,0
+JMIA.US,D,20230410,000000,2.98,3.1,2.96,3.1,1416236,0
+JMIA.US,D,20230411,000000,3.08,3.16,3.03,3.1,1383652,0
+JMIA.US,D,20230412,000000,3.15,3.2,2.87,2.88,3095813,0
+JMIA.US,D,20230413,000000,2.92,3.03,2.92,2.99,1837865,0
+JMIA.US,D,20230414,000000,2.99,3.0099,2.88,2.95,1465101,0
+JMIA.US,D,20230417,000000,2.95,3.02,2.94,3.01,1047331,0
+JMIA.US,D,20230418,000000,3.05,3.05,2.95,3.05,1552348,0
+JMIA.US,D,20230419,000000,3,3.08,2.95,3.07,754025,0
+JMIA.US,D,20230420,000000,3,3.11,2.96,2.96,1209946,0
+JMIA.US,D,20230421,000000,2.96,2.97,2.91,2.92,1172542,0
+JMIA.US,D,20230424,000000,2.93,2.95,2.81,2.82,1695278,0
+JMIA.US,D,20230425,000000,2.82,2.8272,2.665,2.68,1924417,0
+JMIA.US,D,20230426,000000,2.73,2.735,2.5491,2.55,2467700,0
+JMIA.US,D,20230427,000000,2.61,2.87,2.6,2.77,2458926,0
+JMIA.US,D,20230428,000000,2.71,2.83,2.69,2.82,988552,0
+JMIA.US,D,20230501,000000,2.78,2.78,2.67,2.71,982245,0
+JMIA.US,D,20230502,000000,2.66,2.82,2.64,2.72,1904116,0
+JMIA.US,D,20230503,000000,2.72,2.8,2.68,2.71,1245217,0
+JMIA.US,D,20230504,000000,2.66,2.77,2.66,2.77,1104443,0
+JMIA.US,D,20230505,000000,2.8,2.87,2.79,2.85,1127425,0
+JMIA.US,D,20230508,000000,2.86,2.935,2.78,2.91,1618579,0
+JMIA.US,D,20230509,000000,2.87,2.9,2.82,2.87,878486,0
+JMIA.US,D,20230510,000000,2.92,3.09,2.88,3,2424921,0
+JMIA.US,D,20230511,000000,3,3,2.85,2.86,1065387,0
+JMIA.US,D,20230512,000000,2.89,2.89,2.705,2.71,1577423,0
+JMIA.US,D,20230515,000000,2.71,2.895,2.57,2.86,2259705,0
+JMIA.US,D,20230516,000000,2.85,2.85,2.68,2.73,1263877,0
+JMIA.US,D,20230517,000000,2.71,2.96,2.695,2.9,2486996,0
+JMIA.US,D,20230518,000000,2.99,3.02,2.825,2.93,1480065,0
+JMIA.US,D,20230519,000000,2.95,2.96,2.81,2.83,1287682,0
+JMIA.US,D,20230522,000000,2.83,3.19,2.8,3.17,2743205,0
+JMIA.US,D,20230523,000000,2.99,3.35,2.94,2.96,4875098,0
+JMIA.US,D,20230524,000000,2.96,2.975,2.8,2.85,2225974,0
+JMIA.US,D,20230525,000000,2.86,2.87,2.71,2.75,2124317,0
+JMIA.US,D,20230526,000000,2.72,2.82,2.69,2.73,1281322,0
+JMIA.US,D,20230530,000000,2.83,2.87,2.68,2.75,1563287,0
+JMIA.US,D,20230531,000000,2.7,2.79,2.69,2.79,1171171,0
+JMIA.US,D,20230601,000000,2.79,2.96,2.75,2.9,2634469,0
+JMIA.US,D,20230602,000000,2.97,3.275,2.97,3.26,3556103,0
+JMIA.US,D,20230605,000000,3.22,3.42,3.2001,3.31,2062932,0
+JMIA.US,D,20230606,000000,3.31,3.57,3.25,3.56,2222568,0
+JMIA.US,D,20230607,000000,3.6,3.785,3.52,3.57,2457478,0
+JMIA.US,D,20230608,000000,3.55,3.6,3.41,3.47,1622585,0
+JMIA.US,D,20230609,000000,3.48,3.695,3.435,3.48,2260451,0
+JMIA.US,D,20230612,000000,3.5,3.605,3.4613,3.53,1023592,0
+JMIA.US,D,20230613,000000,3.58,3.65,3.51,3.65,1277808,0
+JMIA.US,D,20230614,000000,3.68,3.82,3.6,3.63,2225934,0
+JMIA.US,D,20230615,000000,3.63,3.93,3.5811,3.83,2520335,0
+JMIA.US,D,20230616,000000,3.89,3.89,3.625,3.67,2411050,0
+JMIA.US,D,20230620,000000,3.61,3.65,3.3,3.34,2074738,0
+JMIA.US,D,20230621,000000,3.31,3.3293,3.15,3.24,1582913,0
+JMIA.US,D,20230622,000000,3.18,3.36,3.15,3.33,1191274,0
+JMIA.US,D,20230623,000000,3.19,3.29,3.19,3.25,799370,0
+JMIA.US,D,20230626,000000,3.25,3.35,3.16,3.2,989176,0
+JMIA.US,D,20230627,000000,3.22,3.3,3.165,3.25,898771,0
+JMIA.US,D,20230628,000000,3.22,3.48,3.2101,3.44,1332933,0
+JMIA.US,D,20230629,000000,3.45,3.6,3.37,3.37,1135080,0
+JMIA.US,D,20230630,000000,3.5,3.515,3.34,3.42,1277384,0
+JMIA.US,D,20230703,000000,3.46,3.805,3.45,3.76,1689571,0
+JMIA.US,D,20230705,000000,3.74,3.89,3.66,3.72,2001253,0
+JMIA.US,D,20230706,000000,3.64,3.64,3.39,3.41,1872758,0
+JMIA.US,D,20230707,000000,3.44,3.735,3.44,3.69,1392613,0
+JMIA.US,D,20230710,000000,3.71,4.14,3.71,4.1,4286242,0
+JMIA.US,D,20230711,000000,4.1,4.35,4.055,4.24,2771365,0
+JMIA.US,D,20230712,000000,4.43,4.465,4.2,4.37,3164383,0
+JMIA.US,D,20230713,000000,4.44,4.5051,4.24,4.33,2404431,0
+JMIA.US,D,20230714,000000,4.35,4.37,4.12,4.13,1860740,0
+JMIA.US,D,20230717,000000,4.12,4.455,4.0191,4.4,1742395,0
+JMIA.US,D,20230718,000000,4.41,4.61,4.32,4.35,1738966,0
+JMIA.US,D,20230719,000000,4.36,4.58,4.34,4.48,1527300,0
+JMIA.US,D,20230720,000000,4.35,4.47,4.165,4.18,1454933,0
+JMIA.US,D,20230721,000000,4.28,4.31,4.13,4.26,900838,0
+JMIA.US,D,20230724,000000,4.3,4.38,4.19,4.26,1049827,0
+JMIA.US,D,20230725,000000,4.31,4.45,4.18,4.18,1426437,0
+JMIA.US,D,20230726,000000,4.17,4.31,4.155,4.29,678800,0
+JMIA.US,D,20230727,000000,4.38,4.48,4.01,4.04,1353041,0
+JMIA.US,D,20230728,000000,4.04,4.29,4.04,4.27,1403162,0
+JMIA.US,D,20230731,000000,4.29,4.92,4.29,4.89,4312253,0
+JMIA.US,D,20230801,000000,4.8,4.8627,4.58,4.75,2118127,0
+JMIA.US,D,20230802,000000,4.56,4.5999,4.33,4.43,1990569,0
+JMIA.US,D,20230803,000000,4.4,4.53,4.32,4.33,1804393,0
+JMIA.US,D,20230804,000000,4.46,4.465,4.15,4.16,1413835,0
+JMIA.US,D,20230807,000000,4.16,4.165,4,4.09,1581602,0
+JMIA.US,D,20230808,000000,4,4.1,3.95,4.09,968731,0
+JMIA.US,D,20230809,000000,4.09,4.1089,3.9,3.92,884218,0
+JMIA.US,D,20230810,000000,3.96,4.04,3.865,3.88,1006307,0
+JMIA.US,D,20230811,000000,3.83,3.8999,3.76,3.79,934403,0
+JMIA.US,D,20230814,000000,3.74,3.775,3.64,3.72,1645545,0
+JMIA.US,D,20230815,000000,3.59,3.73,3,3.09,4123008,0
+JMIA.US,D,20230816,000000,3.01,3.17,2.98,3.05,2364207,0
+JMIA.US,D,20230817,000000,3.15,3.15,2.975,3.06,1376617,0
+JMIA.US,D,20230818,000000,2.99,3.09,2.975,3,1976432,0
+JMIA.US,D,20230821,000000,3.06,3.18,3.02,3.08,1734528,0
+JMIA.US,D,20230822,000000,3.15,3.2,3.01,3.04,2000373,0
+JMIA.US,D,20230823,000000,3,3.11,2.9717,3.09,995194,0
+JMIA.US,D,20230824,000000,3.13,3.13,2.91,2.93,1285490,0
+JMIA.US,D,20230825,000000,2.92,2.99,2.84,2.99,1276453,0
+JMIA.US,D,20230828,000000,3.01,3.0465,2.96,2.97,827242,0
+JMIA.US,D,20230829,000000,2.96,3.16,2.96,3.08,1383233,0
+JMIA.US,D,20230830,000000,3.08,3.14,3.025,3.09,994299,0
+JMIA.US,D,20230831,000000,3.1,3.25,3.07,3.07,1362146,0
+JMIA.US,D,20230901,000000,3.11,3.17,3.07,3.12,1060316,0
+JMIA.US,D,20230905,000000,3.07,3.11,3,3.02,901088,0
+JMIA.US,D,20230906,000000,3,3.025,2.915,2.95,796658,0
+JMIA.US,D,20230907,000000,2.91,2.91,2.81,2.86,1133484,0
+JMIA.US,D,20230908,000000,2.86,2.87,2.76,2.77,1057204,0
+JMIA.US,D,20230911,000000,2.83,2.91,2.77,2.91,1159694,0
+JMIA.US,D,20230912,000000,2.87,3.05,2.82,2.83,1136797,0
+JMIA.US,D,20230913,000000,2.86,2.86,2.78,2.83,740419,0
+JMIA.US,D,20230914,000000,2.85,2.915,2.79,2.87,1488877,0
+JMIA.US,D,20230915,000000,2.86,2.895,2.76,2.8,900069,0
+JMIA.US,D,20230918,000000,2.8,2.8,2.66,2.68,1168413,0
+JMIA.US,D,20230919,000000,2.68,2.69,2.61,2.66,856052,0
+JMIA.US,D,20230920,000000,2.66,2.7,2.47,2.47,2572025,0
+JMIA.US,D,20230921,000000,2.43,2.47,2.39,2.41,1356078,0
+JMIA.US,D,20230922,000000,2.45,2.545,2.4,2.4,875709,0
+JMIA.US,D,20230925,000000,2.42,2.4508,2.3795,2.44,746631,0
+JMIA.US,D,20230926,000000,2.41,2.51,2.37,2.43,1021413,0
+JMIA.US,D,20230927,000000,2.45,2.47,2.3,2.32,1917601,0
+JMIA.US,D,20230928,000000,2.32,2.44,2.225,2.44,1796751,0
+JMIA.US,D,20230929,000000,2.5,2.67,2.5,2.64,1856099,0
+JMIA.US,D,20231002,000000,2.79,2.92,2.62,2.86,3516937,0
+JMIA.US,D,20231003,000000,2.82,2.92,2.74,2.78,1901735,0
+JMIA.US,D,20231004,000000,2.78,2.91,2.74,2.88,2087896,0
+JMIA.US,D,20231005,000000,2.88,2.88,2.55,2.56,1665860,0
+JMIA.US,D,20231006,000000,2.53,2.74,2.4901,2.73,1142153,0
+JMIA.US,D,20231009,000000,2.62,2.76,2.57,2.76,731841,0
+JMIA.US,D,20231010,000000,2.73,2.8686,2.64,2.64,1979811,0
+JMIA.US,D,20231011,000000,2.66,2.73,2.57,2.65,846186,0
+JMIA.US,D,20231012,000000,2.6,2.66,2.5505,2.6,698740,0
+JMIA.US,D,20231013,000000,2.59,2.64,2.495,2.5,894941,0
+JMIA.US,D,20231016,000000,2.5,2.65,2.42,2.65,908808,0
+JMIA.US,D,20231017,000000,2.6,2.69,2.56,2.6,998454,0
+JMIA.US,D,20231018,000000,2.55,2.57,2.42,2.45,897802,0
+JMIA.US,D,20231019,000000,2.42,2.44,2.3,2.35,1523015,0
+JMIA.US,D,20231020,000000,2.32,2.42,2.295,2.32,1431923,0
+JMIA.US,D,20231023,000000,2.28,2.3685,2.235,2.3,1172410,0
+JMIA.US,D,20231024,000000,2.35,2.49,2.345,2.42,1045147,0
+JMIA.US,D,20231025,000000,2.38,2.42,2.255,2.29,821130,0
+JMIA.US,D,20231026,000000,2.26,2.335,2.2401,2.3,805047,0
+JMIA.US,D,20231027,000000,2.33,2.37,2.26,2.31,797302,0
+JMIA.US,D,20231030,000000,2.32,2.38,2.295,2.37,663726,0
+JMIA.US,D,20231031,000000,2.36,2.46,2.32,2.46,808252,0
+JMIA.US,D,20231101,000000,2.47,2.5082,2.365,2.43,516946,0
+JMIA.US,D,20231102,000000,2.5,2.64,2.47,2.64,1101486,0
+JMIA.US,D,20231103,000000,2.69,2.81,2.67,2.7,1654463,0
+JMIA.US,D,20231106,000000,2.7,2.74,2.5598,2.61,736235,0
+JMIA.US,D,20231107,000000,2.57,2.73,2.57,2.72,731884,0
+JMIA.US,D,20231108,000000,2.71,2.74,2.61,2.73,909774,0
+JMIA.US,D,20231109,000000,2.73,2.75,2.54,2.56,709631,0
+JMIA.US,D,20231110,000000,2.53,2.5513,2.46,2.53,829114,0
+JMIA.US,D,20231113,000000,2.5,2.56,2.46,2.51,631692,0
+JMIA.US,D,20231114,000000,2.63,2.73,2.61,2.64,1739282,0
+JMIA.US,D,20231115,000000,2.7,2.95,2.59,2.81,2270462,0
+JMIA.US,D,20231116,000000,2.74,2.79,2.66,2.69,913290,0
+JMIA.US,D,20231117,000000,2.73,2.9315,2.68,2.9,1620033,0
+JMIA.US,D,20231120,000000,2.82,2.96,2.82,2.89,1319366,0
+JMIA.US,D,20231121,000000,2.81,2.94,2.775,2.85,1725664,0
+JMIA.US,D,20231122,000000,2.91,3.24,2.905,3.18,3021927,0
+JMIA.US,D,20231124,000000,3.17,3.2,3.07,3.11,574881,0
+JMIA.US,D,20231127,000000,3.1,3.455,3.02,3.45,3256850,0
+JMIA.US,D,20231128,000000,3.45,3.75,3.3605,3.75,3219206,0
+JMIA.US,D,20231129,000000,3.81,3.8718,3.65,3.72,2628917,0
+JMIA.US,D,20231130,000000,3.71,3.81,3.365,3.39,3274193,0
+JMIA.US,D,20231201,000000,3.4,3.75,3.34,3.71,2605371,0
+JMIA.US,D,20231204,000000,3.72,3.95,3.58,3.61,2391601,0
+JMIA.US,D,20231205,000000,3.65,3.65,3.4701,3.56,1147572,0
+JMIA.US,D,20231206,000000,3.68,3.795,3.59,3.62,1620401,0
+JMIA.US,D,20231207,000000,3.61,3.8,3.5,3.64,1576252,0
+JMIA.US,D,20231208,000000,3.59,3.8,3.58,3.68,1343628,0
+JMIA.US,D,20231211,000000,3.61,3.61,3.38,3.39,1526316,0
+JMIA.US,D,20231212,000000,3.41,3.44,3.28,3.35,1300361,0
+JMIA.US,D,20231213,000000,3.34,3.46,3.1701,3.46,1707585,0
+JMIA.US,D,20231214,000000,3.53,3.66,3.4,3.52,2158486,0
+JMIA.US,D,20231215,000000,3.52,3.58,3.42,3.47,1862172,0
+JMIA.US,D,20231218,000000,3.41,3.725,3.38,3.61,1742721,0
+JMIA.US,D,20231219,000000,3.67,3.92,3.655,3.87,2669014,0
+JMIA.US,D,20231220,000000,3.85,4.075,3.64,3.66,3991396,0
+JMIA.US,D,20231221,000000,3.74,3.885,3.665,3.88,1258396,0
+JMIA.US,D,20231222,000000,3.84,3.925,3.76,3.82,1130473,0
+JMIA.US,D,20231226,000000,3.8,3.84,3.67,3.81,1634075,0
+JMIA.US,D,20231227,000000,3.84,3.96,3.68,3.77,1760901,0
+JMIA.US,D,20231228,000000,3.74,3.885,3.7,3.82,1163377,0
+JMIA.US,D,20231229,000000,3.79,3.81,3.51,3.53,1762487,0
+JMIA.US,D,20240102,000000,3.45,3.515,3.34,3.36,1154254,0
+JMIA.US,D,20240103,000000,3.38,3.68,3.351,3.53,1989372,0
+JMIA.US,D,20240104,000000,3.44,3.47,3.36,3.39,1239535,0
+JMIA.US,D,20240105,000000,3.36,3.46,3.32,3.37,976483,0
+JMIA.US,D,20240108,000000,3.36,3.5,3.3177,3.46,1073835,0
+JMIA.US,D,20240109,000000,3.37,3.49,3.37,3.41,648275,0
+JMIA.US,D,20240110,000000,3.4,3.51,3.3501,3.44,782481,0
+JMIA.US,D,20240111,000000,3.46,3.46,3.15,3.24,1496156,0
+JMIA.US,D,20240112,000000,3.22,3.31,3.15,3.19,1108385,0
+JMIA.US,D,20240116,000000,3.17,3.17,2.96,2.99,1588092,0
+JMIA.US,D,20240117,000000,2.96,3.02,2.88,3.01,779400,0
+JMIA.US,D,20240118,000000,3.05,3.12,2.97,3.02,910568,0
+JMIA.US,D,20240119,000000,3.02,3.02,2.89,2.93,876596,0
+JMIA.US,D,20240122,000000,2.96,3.12,2.95,3.03,1983442,0
+JMIA.US,D,20240123,000000,3.07,3.11,2.96,2.99,580083,0
+JMIA.US,D,20240124,000000,3.05,3.05,2.89,2.91,807077,0
+JMIA.US,D,20240125,000000,2.92,2.99,2.905,2.97,637549,0
+JMIA.US,D,20240126,000000,2.96,3.06,2.94,2.98,697252,0
+JMIA.US,D,20240129,000000,3,3.14,2.95,3.14,718072,0
+JMIA.US,D,20240130,000000,3.09,3.09,2.97,2.98,889818,0
+JMIA.US,D,20240131,000000,3,3.08,2.89,2.89,981420,0
+JMIA.US,D,20240201,000000,2.92,3.005,2.89,2.99,757797,0
+JMIA.US,D,20240202,000000,2.98,3.21,2.915,3.21,1457415,0
+JMIA.US,D,20240205,000000,3.17,3.17,2.96,3.03,1150684,0
+JMIA.US,D,20240206,000000,3.04,3.09,2.9499,3.09,879004,0
+JMIA.US,D,20240207,000000,3.06,3.075,2.96,3.01,730347,0
+JMIA.US,D,20240208,000000,2.98,3.2002,2.98,3.2,988100,0
+JMIA.US,D,20240209,000000,3.17,3.28,3.15,3.26,887002,0
+JMIA.US,D,20240212,000000,3.23,3.433,3.23,3.34,1093222,0
+JMIA.US,D,20240213,000000,3.21,3.25,3.07,3.18,866766,0
+JMIA.US,D,20240214,000000,3.25,3.27,3.14,3.23,1316495,0
+JMIA.US,D,20240215,000000,3.48,4.65,3.36,4.56,17155164,0
+JMIA.US,D,20240216,000000,4.4,4.88,4.22,4.75,7571963,0
+JMIA.US,D,20240220,000000,4.68,4.76,4.07,4.18,4548541,0
+JMIA.US,D,20240221,000000,4.18,4.36,3.95,4.19,2495606,0
+JMIA.US,D,20240222,000000,4.32,4.73,4.13,4.46,3769947,0
+JMIA.US,D,20240223,000000,4.52,4.52,4.13,4.3,2385240,0
+JMIA.US,D,20240226,000000,4.26,4.66,4.24,4.65,2862953,0
+JMIA.US,D,20240227,000000,4.82,5.77,4.7001,5.69,11018915,0
+JMIA.US,D,20240228,000000,5.63,5.879,5.31,5.62,7210697,0
+JMIA.US,D,20240229,000000,5.75,6.24,5.65,6.09,5684638,0
+JMIA.US,D,20240301,000000,6.08,7.18,5.9718,6.91,9205885,0
+JMIA.US,D,20240304,000000,7.21,8.1,7.02,7.1,11613355,0
+JMIA.US,D,20240305,000000,6.75,7.2285,6.42,6.56,5710511,0
+JMIA.US,D,20240306,000000,6.81,7.375,6.415,6.96,5180067,0
+JMIA.US,D,20240307,000000,7.1,7.26,6.671,6.9,3319697,0
+JMIA.US,D,20240308,000000,7,7.65,6.9,7.08,4683802,0
+JMIA.US,D,20240311,000000,7.08,7.33,6.405,6.51,4184686,0
+JMIA.US,D,20240312,000000,6.6,6.87,6.29,6.64,3253724,0
+JMIA.US,D,20240313,000000,6.6,7.18,6.5,7.01,5359031,0
+JMIA.US,D,20240314,000000,7.01,7.57,6.61,6.8,6392096,0
+JMIA.US,D,20240315,000000,6.65,7.17,6.65,6.9,2828061,0
+JMIA.US,D,20240318,000000,6.95,7.09,6.62,6.64,3317218,0
+JMIA.US,D,20240319,000000,6.54,6.62,6.07,6.2,4334855,0
+JMIA.US,D,20240320,000000,6.2,6.29,5.77,6.08,2948406,0
+JMIA.US,D,20240321,000000,6.11,6.53,5.95,5.95,3698016,0
+JMIA.US,D,20240322,000000,5.91,5.93,5.53,5.6,2564963,0
+JMIA.US,D,20240325,000000,5.55,5.73,5.39,5.42,2014640,0
+JMIA.US,D,20240326,000000,5.37,5.45,5.005,5.03,3319952,0
+JMIA.US,D,20240327,000000,5.06,5.3099,4.92,5.17,3526899,0
+JMIA.US,D,20240328,000000,5.17,5.55,5.09,5.12,2594003,0
+JMIA.US,D,20240401,000000,5.15,5.38,5.08,5.11,1888011,0
+JMIA.US,D,20240402,000000,4.92,5.255,4.78,5.09,2251981,0
+JMIA.US,D,20240403,000000,5,5.295,4.9454,5.23,2937102,0
+JMIA.US,D,20240404,000000,5.35,5.685,5.24,5.26,4791998,0
+JMIA.US,D,20240405,000000,5.2,5.4207,5.03,5.14,2968532,0
+JMIA.US,D,20240408,000000,5.19,5.33,5.06,5.21,2264857,0
+JMIA.US,D,20240409,000000,5.27,5.3985,4.965,5.07,2444948,0
+JMIA.US,D,20240410,000000,5,5,4.73,4.81,1834485,0
+JMIA.US,D,20240411,000000,4.86,4.948,4.73,4.86,1349872,0
+JMIA.US,D,20240412,000000,4.77,4.8,4.45,4.45,2211542,0
+JMIA.US,D,20240415,000000,4.47,4.5199,4.13,4.14,3147530,0
+JMIA.US,D,20240416,000000,4.05,4.14,3.96,4.02,1685800,0
+JMIA.US,D,20240417,000000,4.1,4.2301,3.98,4.04,1679129,0
+JMIA.US,D,20240418,000000,4.04,4.24,4.0014,4.06,1352469,0
+JMIA.US,D,20240419,000000,4.08,4.12,3.86,3.93,1987504,0
+JMIA.US,D,20240422,000000,3.98,4.23,3.88,4.16,1914378,0
+JMIA.US,D,20240423,000000,4.18,4.69,4.18,4.63,3169778,0
+JMIA.US,D,20240424,000000,4.73,4.77,4.455,4.5,1848838,0
+JMIA.US,D,20240425,000000,4.36,4.47,4.23,4.4,1466633,0
+JMIA.US,D,20240426,000000,4.4,4.74,4.34,4.54,2290558,0
+JMIA.US,D,20240429,000000,4.63,4.64,4.42,4.53,1053405,0
+JMIA.US,D,20240430,000000,4.51,4.51,4.345,4.39,1238874,0
+JMIA.US,D,20240501,000000,4.32,4.81,4.31,4.49,1767889,0
+JMIA.US,D,20240502,000000,4.68,4.95,4.43,4.9,2517202,0
+JMIA.US,D,20240503,000000,5.13,5.34,4.95,5.06,3183620,0
+JMIA.US,D,20240506,000000,5.15,5.5,5.1,5.47,4190336,0
+JMIA.US,D,20240507,000000,6.13,7,5.97,6.45,14788560,0
+JMIA.US,D,20240508,000000,6.32,6.69,6.145,6.53,4232154,0
+JMIA.US,D,20240509,000000,6.5,6.6,5.81,6.23,5539121,0
+JMIA.US,D,20240510,000000,6.25,6.32,5.9101,6.01,2417662,0
+JMIA.US,D,20240513,000000,6.15,6.5165,6.045,6.09,2958212,0
+JMIA.US,D,20240514,000000,6.19,6.54,5.908,6.07,3105466,0
+JMIA.US,D,20240515,000000,6.25,6.81,5.89,6.66,5460623,0
+JMIA.US,D,20240516,000000,6.9,7.1,6.565,6.66,5227901,0
+JMIA.US,D,20240517,000000,6.7,7.43,6.59,6.77,7092403,0
+JMIA.US,D,20240520,000000,6.83,6.85,6.44,6.53,3328943,0
+JMIA.US,D,20240521,000000,6.49,6.49,5.81,6.03,4687829,0
+JMIA.US,D,20240522,000000,6.02,6.24,5.66,5.7,3337482,0
+JMIA.US,D,20240523,000000,5.75,5.88,5.55,5.66,3108964,0
+JMIA.US,D,20240524,000000,5.73,6.21,5.72,6.16,3548279,0
+JMIA.US,D,20240528,000000,6.18,6.46,6.135,6.24,2564107,0
+JMIA.US,D,20240529,000000,6.08,6.63,6,6.44,2853403,0
+JMIA.US,D,20240530,000000,6.41,7.07,6.4,6.95,4271556,0
+JMIA.US,D,20240531,000000,7.1,7.2762,6.71,7.09,4904143,0
+JMIA.US,D,20240603,000000,7.32,7.6999,6.96,7.16,3769876,0
+JMIA.US,D,20240604,000000,7.12,7.42,7.0519,7.25,2575961,0
+JMIA.US,D,20240605,000000,7.33,7.81,7.18,7.76,2876676,0
+JMIA.US,D,20240606,000000,7.72,8.17,7.61,7.95,4877939,0
+JMIA.US,D,20240607,000000,7.8,8.07,7.39,7.5,3529126,0
+JMIA.US,D,20240610,000000,7.47,8.93,7.34,8.78,9392940,0
+JMIA.US,D,20240611,000000,8.67,9.1,8.412,9.01,4304376,0
+JMIA.US,D,20240612,000000,9.38,10.03,9.31,9.86,7084822,0
+JMIA.US,D,20240613,000000,9.9801,10.55,8.97,9.46,8543076,0
+JMIA.US,D,20240614,000000,9.38,9.8223,9.07,9.29,3701155,0
+JMIA.US,D,20240617,000000,9.16,9.67,9.15,9.41,2951359,0
+JMIA.US,D,20240618,000000,9.3,9.34,7.7401,7.85,6850014,0
+JMIA.US,D,20240620,000000,7.9,8.43,7.6,7.91,4627149,0
+JMIA.US,D,20240621,000000,7.76,7.81,7.045,7.17,5894737,0
+JMIA.US,D,20240624,000000,7.14,7.5,6.93,7.02,3478368,0
+JMIA.US,D,20240625,000000,7.02,7.38,6.92,7.18,3122022,0
+JMIA.US,D,20240626,000000,7.18,8.09,7.151,7.28,6518056,0
+JMIA.US,D,20240627,000000,7.2,7.4295,6.95,7.26,3242756,0
+JMIA.US,D,20240628,000000,7.27,7.49,6.87,7.02,4419442,0
+JMIA.US,D,20240701,000000,7.11,7.17,6.68,7.15,2651884,0
+JMIA.US,D,20240702,000000,7.15,7.565,7.01,7.48,2863562,0
+JMIA.US,D,20240703,000000,7.5,8.3,7.5,7.85,4645519,0
+JMIA.US,D,20240705,000000,7.94,8.515,7.78,8.46,4814789,0
+JMIA.US,D,20240708,000000,8.6,8.7486,8.24,8.46,3079466,0
+JMIA.US,D,20240709,000000,8.98,11.21,8.98,10.99,19112332,0
+JMIA.US,D,20240710,000000,10.65,12.09,10.6001,11.75,11153531,0
+JMIA.US,D,20240711,000000,11.91,12.46,11.525,12.08,9910802,0
+JMIA.US,D,20240712,000000,12.03,13.2,12.03,13.07,9245749,0
+JMIA.US,D,20240715,000000,13.15,13.55,12.42,13.2,8499280,0
+JMIA.US,D,20240716,000000,13.59,14.3897,13.12,13.48,9625092,0
+JMIA.US,D,20240717,000000,12.88,13.34,12.17,12.43,7855405,0
+JMIA.US,D,20240718,000000,12.71,12.93,11.71,12.32,7040369,0
+JMIA.US,D,20240719,000000,12.17,13.1498,12.03,12.47,5584224,0
+JMIA.US,D,20240722,000000,13.02,14.86,12.52,14.56,10803907,0
+JMIA.US,D,20240723,000000,14.5,15.04,13.065,13.8,10480488,0
+JMIA.US,D,20240724,000000,13.5,13.63,11.92,12.24,6592095,0
+JMIA.US,D,20240725,000000,11.89,12.77,11.56,12.29,5351388,0
+JMIA.US,D,20240726,000000,12.71,13.5,12.14,13.1,6906502,0
+JMIA.US,D,20240729,000000,13.5,13.72,12.09,12.23,4530762,0
+JMIA.US,D,20240730,000000,12.31,12.5699,11.93,12.16,4545144,0
+JMIA.US,D,20240731,000000,12.5,12.81,12.05,12.08,4271763,0
+JMIA.US,D,20240801,000000,12.1,12.1821,10.89,11.11,3981536,0
+JMIA.US,D,20240802,000000,10.5,11.04,10.16,10.69,5192203,0
+JMIA.US,D,20240805,000000,9.02,10.9,8.91,10.59,6313906,0
+JMIA.US,D,20240806,000000,6.9,7.23,4.82,4.89,34690969,0
+JMIA.US,D,20240807,000000,4.93,5.12,4.6301,4.91,14581993,0
+JMIA.US,D,20240808,000000,5,5.05,4.74,4.81,8898041,0
+JMIA.US,D,20240809,000000,4.86,4.9,4.565,4.62,7288809,0
+JMIA.US,D,20240812,000000,4.64,5.1399,4.6,5.06,7647584,0
+JMIA.US,D,20240813,000000,5.1,5.48,4.85,4.92,9734764,0
+JMIA.US,D,20240814,000000,5,5.13,4.78,4.87,4862724,0
+JMIA.US,D,20240815,000000,4.96,5.12,4.805,4.9,5192871,0
+JMIA.US,D,20240816,000000,5.09,5.74,5.07,5.16,9532007,0
+JMIA.US,D,20240819,000000,5.23,5.23,5.02,5.2,6038515,0
+JMIA.US,D,20240820,000000,5.17,5.24,4.91,4.98,4634499,0
+JMIA.US,D,20240821,000000,5.03,5.22,4.97,5.17,3676635,0
+JMIA.US,D,20240822,000000,5.18,5.39,5.12,5.18,4952272,0
+JMIA.US,D,20240823,000000,5.2,5.39,5.005,5.3,4920830,0
+JMIA.US,D,20240826,000000,5.28,5.4,5.04,5.31,3133495,0
+JMIA.US,D,20240827,000000,5.2,5.2599,4.9,4.9,3797396,0
+JMIA.US,D,20240828,000000,4.93,4.93,4.64,4.68,4134977,0
+JMIA.US,D,20240829,000000,4.76,4.88,4.695,4.8,2823908,0
+JMIA.US,D,20240830,000000,4.82,5.0499,4.81,4.94,2325358,0
+JMIA.US,D,20240903,000000,4.9,4.93,4.44,4.48,3294561,0
+JMIA.US,D,20240904,000000,4.46,4.5608,4.25,4.37,2734162,0
+JMIA.US,D,20240905,000000,4.37,4.47,4.29,4.37,2354361,0
+JMIA.US,D,20240906,000000,4.39,4.4,4.12,4.16,2960807,0
+JMIA.US,D,20240909,000000,4.2,4.455,4.18,4.36,1971174,0
+JMIA.US,D,20240910,000000,4.38,4.465,4.28,4.43,1465782,0
+JMIA.US,D,20240911,000000,4.43,4.63,4.35,4.62,2028698,0
+JMIA.US,D,20240912,000000,4.63,4.73,4.555,4.57,1872329,0
+JMIA.US,D,20240913,000000,4.58,4.77,4.58,4.77,1890840,0
+JMIA.US,D,20240916,000000,4.73,4.73,4.52,4.57,2132001,0
+JMIA.US,D,20240917,000000,4.64,4.79,4.62,4.68,1593852,0
+JMIA.US,D,20240918,000000,4.68,4.96,4.58,4.63,2207850,0
+JMIA.US,D,20240919,000000,4.89,4.985,4.7026,4.72,2036031,0
+JMIA.US,D,20240920,000000,4.71,4.7798,4.5988,4.67,1337840,0
+JMIA.US,D,20240923,000000,4.67,4.67,4.47,4.51,1417295,0
+JMIA.US,D,20240924,000000,4.55,4.73,4.515,4.64,1636256,0
+JMIA.US,D,20240925,000000,4.68,4.89,4.64,4.66,2328542,0
+JMIA.US,D,20240926,000000,4.83,5.288,4.695,5.21,4771176,0
+JMIA.US,D,20240927,000000,5.46,5.57,5.2,5.3,4073805,0
+JMIA.US,D,20240930,000000,5.3,5.57,5.1803,5.34,3922460,0
+JMIA.US,D,20241001,000000,5.32,5.37,5.08,5.17,3101819,0
+JMIA.US,D,20241002,000000,5.06,5.62,4.98,5.61,3965108,0
+JMIA.US,D,20241003,000000,5.51,5.75,5.37,5.56,3178589,0
+JMIA.US,D,20241004,000000,5.7,6,5.5002,5.87,3562835,0
+JMIA.US,D,20241007,000000,5.93,5.9799,5.4793,5.6,3015916,0
+JMIA.US,D,20241008,000000,5.49,5.6098,5.38,5.46,1722396,0
+JMIA.US,D,20241009,000000,5.4,5.43,5.115,5.13,3017877,0
+JMIA.US,D,20241010,000000,5.09,5.18,4.99,5.14,1577585,0
+JMIA.US,D,20241011,000000,5.11,5.58,5.06,5.43,2768503,0
+JMIA.US,D,20241014,000000,5.42,5.46,5.25,5.27,1495271,0
+JMIA.US,D,20241015,000000,5.27,5.27,4.94,5.06,2261568,0
+JMIA.US,D,20241016,000000,5.14,5.22,4.94,5.03,1897056,0
+JMIA.US,D,20241017,000000,5.03,5.04,4.815,4.92,2001113,0
+JMIA.US,D,20241018,000000,5,5.09,4.87,4.91,1994462,0
+JMIA.US,D,20241021,000000,4.81,4.835,4.65,4.8,2570837,0
+JMIA.US,D,20241022,000000,4.75,4.9087,4.68,4.87,1311777,0
+JMIA.US,D,20241023,000000,4.85,4.85,4.564,4.69,1662339,0
+JMIA.US,D,20241024,000000,4.74,4.82,4.68,4.71,1008888,0
+JMIA.US,D,20241025,000000,4.82,5.06,4.74,4.76,3623802,0
+JMIA.US,D,20241028,000000,4.89,5.175,4.81,5.1,2668250,0
+JMIA.US,D,20241029,000000,5.1,5.1601,4.96,5.03,1667619,0
+JMIA.US,D,20241030,000000,5.01,5.01,4.76,4.78,1578201,0
+JMIA.US,D,20241031,000000,4.77,4.82,4.52,4.6,2273881,0
+JMIA.US,D,20241101,000000,4.6,4.75,4.54,4.57,1669361,0
+JMIA.US,D,20241104,000000,4.59,4.74,4.49,4.62,1425577,0
+JMIA.US,D,20241105,000000,4.66,4.75,4.61,4.72,1325182,0
+JMIA.US,D,20241106,000000,4.8,4.82,4.535,4.82,2853522,0
+JMIA.US,D,20241107,000000,4.36,4.38,3.9,4,7146519,0
+JMIA.US,D,20241108,000000,4.01,4.01,3.64,3.82,4994297,0
+JMIA.US,D,20241111,000000,3.85,4.02,3.69,4.02,3033414,0
+JMIA.US,D,20241112,000000,3.98,4.21,3.9,4.01,2545474,0
+JMIA.US,D,20241113,000000,4.04,4.07,3.85,3.88,2179022,0
+JMIA.US,D,20241114,000000,3.9,3.93,3.7,3.71,2197079,0
+JMIA.US,D,20241115,000000,3.76,3.8094,3.68,3.72,1721650,0
+JMIA.US,D,20241118,000000,3.72,3.81,3.68,3.74,1354352,0
+JMIA.US,D,20241119,000000,3.72,3.7585,3.635,3.72,1539587,0
+JMIA.US,D,20241120,000000,3.71,3.885,3.67,3.83,2326894,0
+JMIA.US,D,20241121,000000,3.81,3.83,3.635,3.64,2933086,0
+JMIA.US,D,20241122,000000,3.6001,3.84,3.52,3.8,3405655,0
+JMIA.US,D,20241125,000000,3.94,4.2488,3.94,4.11,4470902,0
+JMIA.US,D,20241126,000000,4.11,4.37,3.91,3.96,3888330,0
+JMIA.US,D,20241127,000000,4.07,4.09,3.95,3.98,2370807,0
+JMIA.US,D,20241129,000000,4.01,4.035,3.89,3.9,1531759,0
+JMIA.US,D,20241202,000000,3.88,3.95,3.79,3.87,2276076,0
+JMIA.US,D,20241203,000000,3.79,3.89,3.7,3.75,2322117,0
+JMIA.US,D,20241204,000000,3.7,3.82,3.609,3.79,3639425,0
+JMIA.US,D,20241205,000000,3.91,4.78,3.83,4.53,12808037,0
+JMIA.US,D,20241206,000000,4.74,4.98,4.46,4.57,7968468,0
+JMIA.US,D,20241209,000000,4.71,5.34,4.665,5.06,8676101,0
+JMIA.US,D,20241210,000000,5,5,4.54,4.62,4563605,0
+JMIA.US,D,20241211,000000,4.7,4.99,4.53,4.75,3651915,0
+JMIA.US,D,20241212,000000,4.715,4.858,4.58,4.64,2708090,0
+JMIA.US,D,20241213,000000,4.66,4.7099,4.31,4.35,3452914,0
+JMIA.US,D,20241216,000000,4.36,4.5301,4.22,4.47,3376170,0
+JMIA.US,D,20241217,000000,4.41,4.74,4.31,4.57,3478362,0
+JMIA.US,D,20241218,000000,4.512,4.62,4.12,4.18,3247406,0
+JMIA.US,D,20241219,000000,4.28,4.355,3.96,3.96,3251315,0
+JMIA.US,D,20241220,000000,3.96,4.13,3.82,4.03,5330664,0
+JMIA.US,D,20241223,000000,4.03,4.0676,3.92,3.99,1935488,0
+JMIA.US,D,20241224,000000,4.09,4.255,4.0507,4.22,1978056,0
+JMIA.US,D,20241226,000000,4.15,4.21,4.01,4.14,2693697,0
+JMIA.US,D,20241227,000000,4.05,4.08,3.925,4.01,2466265,0
+JMIA.US,D,20241230,000000,3.9,3.98,3.86,3.92,2204014,0
+JMIA.US,D,20241231,000000,3.98,4.05,3.77,3.82,2346212,0
+JMIA.US,D,20250102,000000,3.85,4.08,3.84,3.9,2281221,0
+JMIA.US,D,20250103,000000,3.98,4.04,3.9,3.95,2272194,0
+JMIA.US,D,20250106,000000,4.06,4.27,4.04,4.15,2787722,0
+JMIA.US,D,20250107,000000,4.16,4.225,4,4.02,2001051,0
+JMIA.US,D,20250108,000000,4.025,4.04,3.835,3.87,3284184,0
+JMIA.US,D,20250110,000000,3.84,3.84,3.71,3.83,3025196,0
+JMIA.US,D,20250113,000000,3.73,3.73,3.6,3.71,2315233,0
+JMIA.US,D,20250114,000000,3.77,3.83,3.625,3.65,1634436,0
+JMIA.US,D,20250115,000000,3.78,3.882,3.745,3.78,2251858,0
+JMIA.US,D,20250116,000000,3.8349,3.84,3.73,3.74,1562172,0
+JMIA.US,D,20250117,000000,3.79,3.85,3.68,3.7,1662108,0
+JMIA.US,D,20250121,000000,3.815,3.89,3.73,3.82,1602056,0
+JMIA.US,D,20250122,000000,3.85,3.99,3.78,3.84,1952432,0
+JMIA.US,D,20250123,000000,3.825,3.97,3.74,3.94,1972954,0
+JMIA.US,D,20250124,000000,3.94,4.13,3.89,3.98,2139761,0
+JMIA.US,D,20250127,000000,3.83,3.91,3.765,3.86,3836578,0
+JMIA.US,D,20250128,000000,3.85,4.07,3.79,4.05,2089302,0
+JMIA.US,D,20250129,000000,4.02,4.05,3.91,3.95,2486286,0
+JMIA.US,D,20250130,000000,3.99,4.27,3.99,4.21,4221894,0
+JMIA.US,D,20250131,000000,4.25,4.33,3.95,3.99,3741621,0
+JMIA.US,D,20250203,000000,3.84,3.975,3.77,3.89,3239951,0
+JMIA.US,D,20250204,000000,3.87,4.09,3.87,4.08,2651060,0
+JMIA.US,D,20250205,000000,4.04,4.09,3.98,4.01,2043573,0
+JMIA.US,D,20250206,000000,4.02,4.1093,3.98,4.03,1365692,0
+JMIA.US,D,20250207,000000,4.0206,4.18,3.98,3.99,3763794,0
+JMIA.US,D,20250210,000000,4.08,4.15,4,4.15,2225113,0
+JMIA.US,D,20250211,000000,4.11,4.11,3.84,3.86,3095229,0
+JMIA.US,D,20250212,000000,3.885,4.01,3.871,4.01,2085211,0
+JMIA.US,D,20250213,000000,4.05,4.16,3.95,4.16,1811201,0
+JMIA.US,D,20250214,000000,4.2,4.285,4.07,4.15,2609626,0
+JMIA.US,D,20250218,000000,4.13,4.3,4.005,4.04,2949089,0
+JMIA.US,D,20250219,000000,4.05,4.16,3.86,3.88,5142219,0
+JMIA.US,D,20250220,000000,3.13,3.14,2.69,2.82,27587582,0
+JMIA.US,D,20250221,000000,2.84,2.93,2.7201,2.76,8357185,0
+JMIA.US,D,20250224,000000,2.775,2.855,2.66,2.71,5377726,0
+JMIA.US,D,20250225,000000,2.73,2.74,2.54,2.58,4840745,0
+JMIA.US,D,20250226,000000,2.62,2.63,2.53,2.53,3219480,0
+JMIA.US,D,20250227,000000,2.54,2.56,2.415,2.43,4332004,0
+JMIA.US,D,20250228,000000,2.39,2.48,2.32,2.45,3700308,0
+JMIA.US,D,20250303,000000,2.5,2.53,2.28,2.31,2926789,0
+JMIA.US,D,20250304,000000,2.26,2.46,2.21,2.41,2612261,0
+JMIA.US,D,20250305,000000,2.47,2.56,2.41,2.55,2224452,0
+JMIA.US,D,20250306,000000,2.49,2.49,2.35,2.38,1807154,0
+JMIA.US,D,20250307,000000,2.39,2.42,2.31,2.42,1705491,0
+JMIA.US,D,20250310,000000,2.335,2.355,2.25,2.27,2877129,0
+JMIA.US,D,20250311,000000,2.28,2.41,2.28,2.29,2265472,0
+JMIA.US,D,20250312,000000,2.37,2.4091,2.32,2.36,1430097,0
+JMIA.US,D,20250313,000000,2.37,2.37,2.26,2.29,1167739,0
+JMIA.US,D,20250314,000000,2.36,2.38,2.3,2.34,1869995,0
+JMIA.US,D,20250317,000000,2.3498,2.485,2.34,2.46,1662514,0
+JMIA.US,D,20250318,000000,2.425,2.45,2.36,2.38,1326602,0
+JMIA.US,D,20250319,000000,2.41,2.52,2.4,2.49,1545869,0
+JMIA.US,D,20250320,000000,2.47,2.51,2.4,2.43,1352138,0
+JMIA.US,D,20250321,000000,2.42,2.47,2.375,2.47,1266094,0
+JMIA.US,D,20250324,000000,2.52,2.55,2.5,2.55,1217300,0
+JMIA.US,D,20250325,000000,2.565,2.58,2.48,2.52,1118935,0
+JMIA.US,D,20250326,000000,2.527,2.54,2.335,2.36,1737566,0
+JMIA.US,D,20250327,000000,2.37,2.41,2.31,2.34,1362309,0
+JMIA.US,D,20250328,000000,2.325,2.33,2.23,2.24,1680496,0
+JMIA.US,D,20250331,000000,2.13,2.175,2.07,2.15,2849098,0
+JMIA.US,D,20250401,000000,2.1589,2.24,2.1101,2.18,1617995,0
+JMIA.US,D,20250402,000000,2.165,2.25,2.13,2.2,1372801,0
+JMIA.US,D,20250403,000000,2.0914,2.12,1.93,1.98,9213655,0
+JMIA.US,D,20250404,000000,1.925,1.9493,1.74,1.78,17438239,0
+JMIA.US,D,20250407,000000,1.685,1.89,1.6,1.76,7276111,0
+JMIA.US,D,20250408,000000,1.87,1.94,1.7,1.73,4082064,0
+JMIA.US,D,20250409,000000,1.74,2.09,1.7,2.06,4417313,0
+JMIA.US,D,20250410,000000,1.99,2.025,1.87,1.96,2512516,0
+JMIA.US,D,20250411,000000,1.99,2.11,1.9219,2.05,2971108,0
+JMIA.US,D,20250414,000000,2.16,2.1779,2.03,2.09,2036510,0
+JMIA.US,D,20250415,000000,2.1,2.16,2.0501,2.11,1924535,0
+JMIA.US,D,20250416,000000,2.05,2.11,2.01,2.05,1571549,0
+JMIA.US,D,20250417,000000,2.08,2.12,2.0203,2.1,1376001,0
+JMIA.US,D,20250421,000000,2.1,2.13,2.03,2.11,1548499,0
+JMIA.US,D,20250422,000000,2.14,2.17,2.07,2.15,1873336,0
+JMIA.US,D,20250423,000000,2.21,2.31,2.195,2.27,2604782,0
+JMIA.US,D,20250424,000000,2.25,2.36,2.23,2.34,2589368,0
+JMIA.US,D,20250425,000000,2.3599,2.465,2.34,2.44,3257937,0
+JMIA.US,D,20250428,000000,2.5,2.515,2.35,2.38,2131060,0
+JMIA.US,D,20250429,000000,2.36,2.53,2.36,2.45,3290473,0
+JMIA.US,D,20250430,000000,2.372,2.385,2.29,2.37,2502361,0
+JMIA.US,D,20250501,000000,2.41,2.48,2.35,2.43,1512488,0
+JMIA.US,D,20250502,000000,2.49,2.55,2.45,2.5,1532279,0
+JMIA.US,D,20250505,000000,2.485,2.56,2.455,2.48,2707633,0
+JMIA.US,D,20250506,000000,2.4782,2.535,2.415,2.52,1983265,0
+JMIA.US,D,20250507,000000,2.54,2.5545,2.35,2.4,3075349,0
+JMIA.US,D,20250508,000000,2.2568,2.9899,2.13,2.87,8837582,0
+JMIA.US,D,20250509,000000,3.05,3.3,2.9816,3.3,7026699,0
+JMIA.US,D,20250512,000000,3.51,3.5905,3.18,3.55,7303581,0
+JMIA.US,D,20250513,000000,3.52,3.62,3.41,3.45,3590187,0
+JMIA.US,D,20250514,000000,3.51,3.52,3.21,3.27,3431144,0
+JMIA.US,D,20250515,000000,3.2,3.24,3.0101,3.06,2663722,0
+JMIA.US,D,20250516,000000,3.1,3.23,3.065,3.21,2134589,0
+JMIA.US,D,20250519,000000,3.1,3.16,3.04,3.14,1841990,0
+JMIA.US,D,20250520,000000,3.12,3.13,3.02,3.05,1287741,0
+JMIA.US,D,20250521,000000,3.002,3.075,2.89,2.91,2372946,0
+JMIA.US,D,20250522,000000,2.96,3.29,2.885,3.27,3644917,0
+JMIA.US,D,20250523,000000,3.15,3.34,3.09,3.24,3638002,0
+JMIA.US,D,20250527,000000,3.28,3.47,3.161,3.43,3269598,0
+JMIA.US,D,20250528,000000,3.42,3.445,3.225,3.3,3189515,0
+JMIA.US,D,20250529,000000,3.33,3.3899,3.18,3.18,2105177,0
+JMIA.US,D,20250530,000000,3.122,3.36,3.1,3.34,3281704,0
+JMIA.US,D,20250602,000000,3.35,3.38,3.18,3.28,2783631,0
+JMIA.US,D,20250603,000000,3.31,3.35,3.2,3.24,1876715,0
+JMIA.US,D,20250604,000000,3.2893,3.4,3.18,3.3,2229667,0
+JMIA.US,D,20250605,000000,3.34,3.47,3.23,3.25,2389618,0
+JMIA.US,D,20250606,000000,3.26,3.5,3.2579,3.37,3784011,0
+JMIA.US,D,20250609,000000,3.42,3.5,3.28,3.43,2907941,0
+JMIA.US,D,20250610,000000,3.46,3.618,3.39,3.58,3002042,0
+JMIA.US,D,20250611,000000,3.65,3.67,3.28,3.32,2971037,0
+JMIA.US,D,20250612,000000,3.32,3.34,3.15,3.17,2603665,0
+JMIA.US,D,20250613,000000,3.07,3.14,3.02,3.05,2095466,0
+JMIA.US,D,20250616,000000,3.17,3.28,3.08,3.21,2180392,0
+JMIA.US,D,20250617,000000,3.16,3.21,3.085,3.11,2256712,0
+JMIA.US,D,20250618,000000,3.16,3.27,3.12,3.15,3058575,0
+JMIA.US,D,20250620,000000,3.19,3.26,3.1,3.22,3417692,0
+JMIA.US,D,20250623,000000,3.15,3.3,3.105,3.23,2157363,0
+JMIA.US,D,20250624,000000,3.28,3.49,3.28,3.45,2519470,0
+JMIA.US,D,20250625,000000,3.485,3.511,3.245,3.25,2541980,0
+JMIA.US,D,20250626,000000,3.26,3.38,3.16,3.37,3350502,0
+JMIA.US,D,20250627,000000,3.36,3.67,3.28,3.66,4658490,0
+JMIA.US,D,20250630,000000,3.71,4.1692,3.6301,4.02,6636387,0
+JMIA.US,D,20250701,000000,3.942,4.71,3.915,4.67,15331855,0
+JMIA.US,D,20250702,000000,4.57,4.7,4.18,4.41,6806826,0
+JMIA.US,D,20250703,000000,4.44,4.705,4.38,4.43,2515342,0
+JMIA.US,D,20250707,000000,4.37,4.37,4.12,4.26,3294498,0
+JMIA.US,D,20250708,000000,4.3,4.35,4.09,4.23,3575926,0
+JMIA.US,D,20250709,000000,4.25,4.615,4.17,4.42,5020600,0
+JMIA.US,D,20250710,000000,4.44,4.49,4.23,4.45,2746044,0
+JMIA.US,D,20250711,000000,4.4,4.5799,4.26,4.33,2119280,0
+JMIA.US,D,20250714,000000,4.3,4.3498,4.1909,4.26,1507687,0
+JMIA.US,D,20250715,000000,4.3,4.559,4.22,4.48,3651196,0
+JMIA.US,D,20250716,000000,4.5,4.525,4.23,4.52,3007603,0
+JMIA.US,D,20250717,000000,4.535,4.9,4.5,4.59,4100666,0
+JMIA.US,D,20250718,000000,4.62,4.7199,4.52,4.67,2635801,0
+JMIA.US,D,20250721,000000,4.79,5.09,4.67,4.67,4896352,0
+JMIA.US,D,20250722,000000,4.645,4.8,4.53,4.77,3360673,0
+JMIA.US,D,20250723,000000,4.82,4.945,4.7106,4.85,2683082,0
+JMIA.US,D,20250724,000000,4.77,5,4.74,4.9,2926016,0
+JMIA.US,D,20250725,000000,4.91,4.93,4.77,4.85,2625687,0
+JMIA.US,D,20250728,000000,4.86,5.06,4.86,4.96,2490380,0
+JMIA.US,D,20250729,000000,4.92,4.9352,4.44,4.61,3923938,0
+JMIA.US,D,20250730,000000,4.71,4.7199,4.48,4.51,1907852,0
+JMIA.US,D,20250731,000000,4.54,4.775,4.45,4.69,2045474,0
+JMIA.US,D,20250801,000000,4.47,4.555,4.36,4.45,2422302,0
+JMIA.US,D,20250804,000000,4.55,4.88,4.53,4.85,2892627,0
+JMIA.US,D,20250805,000000,4.8879,5.17,4.82,4.87,3714494,0
+JMIA.US,D,20250806,000000,4.925,4.98,4.56,4.58,4719766,0
+JMIA.US,D,20250807,000000,5.25,6.25,5.17,5.82,20926796,0
+JMIA.US,D,20250808,000000,5.925,6,5.49,5.78,6159413,0
+JMIA.US,D,20250811,000000,5.88,7.09,5.88,6.44,11540636,0
+JMIA.US,D,20250812,000000,6.52,7.29,6.49,7.25,8222968,0
+JMIA.US,D,20250813,000000,7.48,7.85,7.3888,7.46,7771525,0
+JMIA.US,D,20250814,000000,7.05,7.745,7.01,7.7,5220809,0
+JMIA.US,D,20250815,000000,7.63,7.94,7.58,7.75,5662573,0
+JMIA.US,D,20250818,000000,7.89,8.17,7.765,8.03,5189104,0
+JMIA.US,D,20250819,000000,7.99,8.02,7.62,7.67,3127139,0
+JMIA.US,D,20250820,000000,7.43,7.55,6.86,7.27,6592071,0
+JMIA.US,D,20250821,000000,7.2,7.41,7.06,7.19,2214318,0
+JMIA.US,D,20250822,000000,7.22,7.97,7.1,7.87,4673274,0
+JMIA.US,D,20250825,000000,7.87,8.5,7.83,8.24,4527143,0
+JMIA.US,D,20250826,000000,8.27,9,8.27,8.94,6477260,0
+JMIA.US,D,20250827,000000,9.025,9.2907,8.83,9.18,5621285,0
+JMIA.US,D,20250828,000000,9.3,9.35,9.05,9.13,3126456,0
+JMIA.US,D,20250829,000000,9.05,9.13,8.59,8.6,3590099,0
+JMIA.US,D,20250902,000000,8.05,8.367,7.8,8.05,4360719,0
+JMIA.US,D,20250903,000000,8.1,8.17,7.78,7.82,2451728,0
+JMIA.US,D,20250904,000000,7.82,8.25,7.762,8.19,2808278,0
+JMIA.US,D,20250905,000000,8.3854,8.86,8.19,8.86,3454638,0
+JMIA.US,D,20250908,000000,8.96,9.39,8.67,9.38,3228658,0
+JMIA.US,D,20250909,000000,9.45,9.72,9.235,9.72,2738453,0
+JMIA.US,D,20250910,000000,9.72,9.73,8.72,8.94,5264425,0
+JMIA.US,D,20250911,000000,8.895,9.74,8.895,9.73,3521747,0
+JMIA.US,D,20250912,000000,9.8,10.275,9.69,9.91,5260499,0
+JMIA.US,D,20250915,000000,9.9903,10.055,9.5199,9.79,2840839,0
+JMIA.US,D,20250916,000000,11.11,12.37,10.9725,11.91,13829519,0
+JMIA.US,D,20250917,000000,11.91,12.1332,11.552,11.87,3680116,0
+JMIA.US,D,20250918,000000,12.145,12.3141,11.7411,11.92,3518555,0
+JMIA.US,D,20250919,000000,11.915,12.1,11.53,11.62,2788725,0
+JMIA.US,D,20250922,000000,11.7,11.975,11.38,11.85,2612084,0
+JMIA.US,D,20250923,000000,11.86,11.9,11.07,11.33,3087313,0
+JMIA.US,D,20250924,000000,11.375,11.5865,11.07,11.48,2061831,0
+JMIA.US,D,20250925,000000,10.47,11.315,10.47,11.18,3149540,0
+JMIA.US,D,20250926,000000,11.185,11.6044,11.08,11.38,2668529,0
+JMIA.US,D,20250929,000000,11.58,11.97,11.485,11.97,2493060,0
+JMIA.US,D,20250930,000000,11.96,11.96,11.18,11.61,2487583,0
+JMIA.US,D,20251001,000000,11.49,11.9301,11.49,11.8,1886856,0
+JMIA.US,D,20251002,000000,11.97,12.34,11.7161,11.97,2418146,0
+JMIA.US,D,20251003,000000,12,12.0296,11.525,11.56,2000085,0
+JMIA.US,D,20251006,000000,11.89,12.7,11.57,11.86,6482978,0
+JMIA.US,D,20251007,000000,11.8,12.205,11.54,11.89,3046114,0
+JMIA.US,D,20251008,000000,11.97,12.8,11.97,12.63,5483161,0
+JMIA.US,D,20251009,000000,12.58,13,12.45,12.88,3158387,0
+JMIA.US,D,20251010,000000,12.89,13.14,11.5538,11.6,4915973,0
+JMIA.US,D,20251013,000000,12.07,12.58,11.92,12.29,2068793,0
+JMIA.US,D,20251014,000000,11.8011,12.6599,11.35,12.44,2545299,0
+JMIA.US,D,20251015,000000,12.66,12.83,12.0655,12.27,1988064,0
+JMIA.US,D,20251016,000000,12.34,12.4,11.75,11.88,2200501,0
+JMIA.US,D,20251017,000000,10.8001,11.22,10.615,10.75,3755287,0
+JMIA.US,D,20251020,000000,10.875,11.1499,10.7,11.03,1573679,0
+JMIA.US,D,20251021,000000,10.955,10.955,10.41,10.68,2125877,0
+JMIA.US,D,20251022,000000,10.47,10.8,9.91,10.25,3466021,0
+JMIA.US,D,20251023,000000,10.37,10.86,10.3089,10.69,1544799,0
+JMIA.US,D,20251024,000000,11,11.255,10.82,10.88,1610314,0
+JMIA.US,D,20251027,000000,11.195,11.4399,11.1,11.33,1628235,0
+JMIA.US,D,20251028,000000,11.3,11.58,11.22,11.55,1576756,0
+JMIA.US,D,20251029,000000,11.58,12.158,11.46,11.74,2836552,0
+JMIA.US,D,20251030,000000,11.61,11.69,10.82,10.83,2044405,0
+JMIA.US,D,20251031,000000,11.025,11.15,10.65,10.91,1495392,0
+JMIA.US,D,20251103,000000,10.8,11.07,10.55,10.98,1506680,0
+JMIA.US,D,20251104,000000,10.33,11.0199,10.33,10.75,1779170,0
+JMIA.US,D,20251105,000000,10.675,11.19,10.4,11.03,1684582,0
+JMIA.US,D,20251106,000000,11,11.0499,10.21,10.37,2878171,0
+JMIA.US,D,20251107,000000,9.94,10.963,9.67,10.89,4846200,0
+JMIA.US,D,20251110,000000,11.35,11.52,11.01,11.42,2902511,0
+JMIA.US,D,20251111,000000,11.42,11.4987,10.305,10.56,4896372,0
+JMIA.US,D,20251112,000000,10.38,10.56,9.47,10.14,8733187,0
+JMIA.US,D,20251113,000000,11.11,11.11,9.9502,10.07,6715178,0
+JMIA.US,D,20251114,000000,9.485,10.65,9.34,10.61,4434582,0
+JMIA.US,D,20251117,000000,10.555,10.76,9.86,10.15,3870226,0
+JMIA.US,D,20251118,000000,9.93,10.53,9.89,10.4,2858450,0
+JMIA.US,D,20251119,000000,10.4,10.4699,10.01,10.05,1669135,0
+JMIA.US,D,20251120,000000,10.35,10.45,9.38,9.5,3002086,0
+JMIA.US,D,20251121,000000,9.21,10.05,9.0806,9.85,2954127,0
+JMIA.US,D,20251124,000000,9.8417,10.475,9.8417,10.41,2157661,0
+JMIA.US,D,20251125,000000,11.03,11.67,10.8401,11.49,4629954,0
+JMIA.US,D,20251126,000000,11.68,12.17,11.55,11.93,3102228,0
+JMIA.US,D,20251128,000000,12.22,12.91,12.2,12.68,4570686,0
+JMIA.US,D,20251201,000000,12.38,12.68,12.16,12.26,2031355,0
+JMIA.US,D,20251202,000000,12.25,12.35,11.82,12,1706736,0
+JMIA.US,D,20251203,000000,11.91,11.91,11.21,11.56,2311695,0
+JMIA.US,D,20251204,000000,11.53,12.37,11.43,12.2,4003985,0
+JMIA.US,D,20251205,000000,12.18,12.67,12.15,12.17,2257203,0
+JMIA.US,D,20251208,000000,12.17,12.63,11.87,12.16,2495369,0
+JMIA.US,D,20251209,000000,12.01,12.49,11.3,12.2,2242482,0
+JMIA.US,D,20251210,000000,13.1,13.44,12.21,12.6,5519872,0
+JMIA.US,D,20251211,000000,12.4,12.998,12.2,12.75,2857689,0
+JMIA.US,D,20251212,000000,12.95,12.98,12.08,12.24,2179996,0
+JMIA.US,D,20251215,000000,12.26,12.28,11.36,11.57,2770651,0
+JMIA.US,D,20251216,000000,11.99,12.73,11.75,12.09,3271035,0
+JMIA.US,D,20251217,000000,12.6924,12.75,11.83,11.85,3961973,0
+JMIA.US,D,20251218,000000,12.28,13.16,12.195,12.97,5457802,0
+JMIA.US,D,20251219,000000,13.3,13.39,12.74,12.91,4773351,0
+JMIA.US,D,20251222,000000,13.065,13.26,12.84,13.12,2918520,0
+JMIA.US,D,20251223,000000,13.05,13.55,12.9,12.99,2497964,0
+JMIA.US,D,20251224,000000,12.9,12.918,12.43,12.71,1128081,0
+JMIA.US,D,20251226,000000,12.7,12.7,11.82,11.95,2758023,0
+JMIA.US,D,20251229,000000,11.61,11.8551,11.48,11.62,2405850,0
+JMIA.US,D,20251230,000000,11.63,12.31,11.55,12.22,2429659,0
+JMIA.US,D,20251231,000000,12.24,12.8,12.1,12.49,2287051,0
+JMIA.US,D,20260102,000000,12.74,12.99,12.55,12.83,1932280,0
+JMIA.US,D,20260105,000000,13.08,13.92,12.6117,13.9,6078720,0
+JMIA.US,D,20260106,000000,13.98,14.49,13.88,14.17,4833399,0
+JMIA.US,D,20260107,000000,14.18,14.33,13.77,14.25,3251921,0
+JMIA.US,D,20260108,000000,14.21,14.6,13.96,14.6,3131948,0
+JMIA.US,D,20260109,000000,14.71,14.72,14.185,14.26,2148455,0
+JMIA.US,D,20260112,000000,14.052,14.59,13.83,13.88,2226811,0
+JMIA.US,D,20260113,000000,13.8,14.18,13.45,13.51,1970036,0
+JMIA.US,D,20260114,000000,13.35,13.3895,12.91,13.17,1737267,0
+JMIA.US,D,20260115,000000,13.24,13.325,12.7101,12.78,2064677,0
+JMIA.US,D,20260116,000000,12.95,12.95,12.19,12.45,3418274,0
+JMIA.US,D,20260120,000000,12.02,12.8,11.88,12.45,3045268,0
+JMIA.US,D,20260121,000000,12.55,12.805,12.11,12.52,2384971,0
+JMIA.US,D,20260122,000000,12.74,13.075,12.58,12.66,2416030,0
+JMIA.US,D,20260123,000000,12.6,13.09,12.3701,12.89,2563578,0
+JMIA.US,D,20260126,000000,12.74,13.02,12.503,12.77,1565638,0
+JMIA.US,D,20260127,000000,12.8,12.9599,12.47,12.69,1440222,0
+JMIA.US,D,20260128,000000,12.64,12.9,12.53,12.89,1961659,0
+JMIA.US,D,20260129,000000,12.87,14.15,12.7601,13.78,7772197,0
+JMIA.US,D,20260130,000000,13.32,13.65,12.93,13.37,2786503,0
+JMIA.US,D,20260202,000000,13.19,13.6,12.25,12.36,3446016,0
+JMIA.US,D,20260203,000000,12.48,12.5,11.647,12.18,2709767,0
+JMIA.US,D,20260204,000000,12.05,12.06,10.89,11.41,3897178,0
+JMIA.US,D,20260205,000000,11,11.3533,10.44,10.45,2533862,0
+JMIA.US,D,20260206,000000,11.45,11.9991,11.11,11.91,3292529,0
+JMIA.US,D,20260209,000000,11.97,12.37,11.77,12.27,2712696,0
+JMIA.US,D,20260210,000000,10.4,10.91,10.06,10.33,9266704,0
+JMIA.US,D,20260211,000000,10.35,10.35,9.6,9.79,3984856,0
+JMIA.US,D,20260212,000000,9.8,10.04,9.3,9.36,4254963,0
+JMIA.US,D,20260213,000000,9.375,9.44,9.1304,9.32,2470757,0
+JMIA.US,D,20260217,000000,9.2,9.37,9.01,9.21,1592176,0
+JMIA.US,D,20260218,000000,9.25,9.71,9.2,9.42,1708609,0
diff --git a/daily/us/nyse stocks/1/jmmf.us.txt b/daily/us/nyse stocks/1/jmmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2c0eae42c4d667595ac314b62877735fc820058
--- /dev/null
+++ b/daily/us/nyse stocks/1/jmmf.us.txt	
@@ -0,0 +1,36 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JMMF.US,D,20251215,000000,100.22,100.26,100.21,100.215,4137,0
+JMMF.US,D,20251218,000000,100.25,100.25,100.235,100.235,7049,0
+JMMF.US,D,20251222,000000,100.2319,100.2319,100.145,100.145,949,0
+JMMF.US,D,20251223,000000,100.13,100.155,99.97,100.075,17370,0
+JMMF.US,D,20251224,000000,100.14,100.17,100.14,100.17,332,0
+JMMF.US,D,20251230,000000,100.19,100.19,100.15,100.17,801,0
+JMMF.US,D,20251231,000000,100.14,100.14,100.1287,100.1287,413,0
+JMMF.US,D,20260102,000000,100.17,100.17,100.145,100.145,313,0
+JMMF.US,D,20260105,000000,100.13,100.15,100.13,100.145,11555,0
+JMMF.US,D,20260106,000000,100.14,100.1549,100.14,100.1549,475,0
+JMMF.US,D,20260107,000000,100.2,100.24,100.16,100.162,5845,0
+JMMF.US,D,20260108,000000,100.135,100.135,100.13,100.13,537,0
+JMMF.US,D,20260109,000000,100.08,100.09,100.0706,100.09,263,0
+JMMF.US,D,20260112,000000,100.1185,100.1185,100.08,100.09,383,0
+JMMF.US,D,20260114,000000,100.13,100.13,100.09,100.1,462,0
+JMMF.US,D,20260115,000000,100.13,100.145,100.13,100.145,814,0
+JMMF.US,D,20260116,000000,100.1,100.11,100.1,100.105,1500,0
+JMMF.US,D,20260120,000000,100.12,100.12,100.05,100.1,6914,0
+JMMF.US,D,20260121,000000,100.12,100.12,100.07,100.07,1771,0
+JMMF.US,D,20260122,000000,100.13,100.15,100.12,100.12,559,0
+JMMF.US,D,20260123,000000,100.07,100.09,100.07,100.075,598,0
+JMMF.US,D,20260126,000000,100.08,100.08,100.07,100.08,2427,0
+JMMF.US,D,20260127,000000,100.13,100.13,100.09,100.11,3157,0
+JMMF.US,D,20260128,000000,100.12,100.12,100.1,100.1,2766,0
+JMMF.US,D,20260129,000000,100.13,100.13,100.11,100.11,437,0
+JMMF.US,D,20260130,000000,100.07,100.09,100.07,100.075,656,0
+JMMF.US,D,20260202,000000,100.1,100.1,100.08,100.08,223,0
+JMMF.US,D,20260204,000000,100.0701,100.1,100.07,100.1,859,0
+JMMF.US,D,20260205,000000,100.13,100.2799,100.115,100.115,3492,0
+JMMF.US,D,20260206,000000,100.1,100.1,100.075,100.075,539,0
+JMMF.US,D,20260209,000000,100.1,100.1,100.08,100.08,558,0
+JMMF.US,D,20260211,000000,100.12,100.68,100.1007,100.11,10351,0
+JMMF.US,D,20260212,000000,100.13,100.22,100.09,100.115,2600,0
+JMMF.US,D,20260213,000000,100.1,100.31,100.085,100.135,8934,0
+JMMF.US,D,20260217,000000,100.15,100.17,100.13,100.16,2793,0
diff --git a/daily/us/nyse stocks/1/jpm_l.us.txt b/daily/us/nyse stocks/1/jpm_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b96cff4497964b9ceecf87e92a33027ba7f010a
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpm_l.us.txt	
@@ -0,0 +1,1189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPM_L.US,D,20210526,000000,25.85,25.92,25.835,25.88,2578291,0
+JPM_L.US,D,20210527,000000,25.88,26,25.86,25.98,1737836,0
+JPM_L.US,D,20210528,000000,26.05,26.35,25.88,26.25,10807703,0
+JPM_L.US,D,20210601,000000,26.18,26.23,25.97,26.1,913769,0
+JPM_L.US,D,20210602,000000,26.15,26.2,26.04,26.19,865329,0
+JPM_L.US,D,20210603,000000,26.17,26.2,26.07,26.15,489157,0
+JPM_L.US,D,20210604,000000,26.15,26.17,25.92,26.07,621059,0
+JPM_L.US,D,20210607,000000,26.07,26.17,26.01,26.13,406008,0
+JPM_L.US,D,20210608,000000,26.19,26.24,26.1104,26.21,514797,0
+JPM_L.US,D,20210609,000000,26.24,26.313,26.24,26.27,598211,0
+JPM_L.US,D,20210610,000000,26.29,26.35,26.25,26.35,685649,0
+JPM_L.US,D,20210611,000000,26.35,26.35,26.2,26.29,381562,0
+JPM_L.US,D,20210614,000000,26.3,26.34,26.24,26.25,358302,0
+JPM_L.US,D,20210615,000000,26.29,26.3,26.14,26.2,365835,0
+JPM_L.US,D,20210616,000000,26.2,26.26,26.12,26.16,347661,0
+JPM_L.US,D,20210617,000000,26.19,26.31,26.19,26.29,338450,0
+JPM_L.US,D,20210618,000000,26.28,26.3,26.2207,26.25,212041,0
+JPM_L.US,D,20210621,000000,26.24,26.27,26.22,26.25,101858,0
+JPM_L.US,D,20210622,000000,26.25,26.35,26.25,26.3,188585,0
+JPM_L.US,D,20210623,000000,26.34,26.39,26.28,26.39,599216,0
+JPM_L.US,D,20210624,000000,26.39,26.5,26.3,26.4,210841,0
+JPM_L.US,D,20210625,000000,26.44,26.47,26.37,26.42,208686,0
+JPM_L.US,D,20210628,000000,26.42,26.5,26.36,26.48,168850,0
+JPM_L.US,D,20210629,000000,26.48,26.54,26.4305,26.54,213757,0
+JPM_L.US,D,20210630,000000,26.53,26.73,26.51,26.63,812762,0
+JPM_L.US,D,20210701,000000,26.72,26.7638,26.63,26.68,178027,0
+JPM_L.US,D,20210702,000000,26.77,26.77,26.67,26.68,173027,0
+JPM_L.US,D,20210706,000000,26.75,26.82,26.6301,26.78,364844,0
+JPM_L.US,D,20210707,000000,26.92,26.92,26.77,26.89,384734,0
+JPM_L.US,D,20210708,000000,26.8,26.86,26.67,26.73,356788,0
+JPM_L.US,D,20210709,000000,26.8,26.8,26.68,26.69,114387,0
+JPM_L.US,D,20210712,000000,26.76,26.76,26.42,26.65,438791,0
+JPM_L.US,D,20210713,000000,26.62,26.64,26.5075,26.61,508882,0
+JPM_L.US,D,20210714,000000,26.6,26.75,26.555,26.69,226999,0
+JPM_L.US,D,20210715,000000,26.7,26.73,26.5,26.56,200572,0
+JPM_L.US,D,20210716,000000,26.62,26.69,26.51,26.54,384544,0
+JPM_L.US,D,20210719,000000,26.49,26.57,26.37,26.49,535225,0
+JPM_L.US,D,20210720,000000,26.47,26.56,26.45,26.5,711369,0
+JPM_L.US,D,20210721,000000,26.54,26.54,26.2515,26.31,520422,0
+JPM_L.US,D,20210722,000000,26.32,26.32,26.1,26.31,961406,0
+JPM_L.US,D,20210723,000000,26.29,26.4,26.23,26.4,949445,0
+JPM_L.US,D,20210726,000000,26.38,26.42,26.27,26.34,344679,0
+JPM_L.US,D,20210727,000000,26.34,26.37,26.16,26.37,399697,0
+JPM_L.US,D,20210728,000000,26.36,26.44,26.33,26.4,171675,0
+JPM_L.US,D,20210729,000000,26.4,26.5,26.35,26.45,99760,0
+JPM_L.US,D,20210730,000000,26.16,26.33,26.14,26.3,213165,0
+JPM_L.US,D,20210802,000000,26.35,26.35,26.23,26.3,457259,0
+JPM_L.US,D,20210803,000000,26.31,26.3697,26.24,26.33,115131,0
+JPM_L.US,D,20210804,000000,26.35,26.38,26.2701,26.34,139886,0
+JPM_L.US,D,20210805,000000,26.34,26.53,26.3343,26.5,201670,0
+JPM_L.US,D,20210806,000000,26.51,26.51,26.42,26.49,107081,0
+JPM_L.US,D,20210809,000000,26.45,26.45,26.24,26.28,155335,0
+JPM_L.US,D,20210810,000000,26.34,26.34,26.09,26.14,190992,0
+JPM_L.US,D,20210811,000000,26.18,26.22,26.089,26.21,426150,0
+JPM_L.US,D,20210812,000000,26.2,26.27,26.1301,26.22,270254,0
+JPM_L.US,D,20210813,000000,26.23,26.4,26.22,26.4,180219,0
+JPM_L.US,D,20210816,000000,26.39,26.39,26.31,26.3204,164572,0
+JPM_L.US,D,20210817,000000,26.34,26.36,26.24,26.3,93245,0
+JPM_L.US,D,20210818,000000,26.29,26.2906,26.161,26.21,118401,0
+JPM_L.US,D,20210819,000000,26.15,26.2,26.1,26.17,180247,0
+JPM_L.US,D,20210820,000000,26.22,26.25,26.15,26.21,91238,0
+JPM_L.US,D,20210823,000000,26.24,26.28,26.17,26.25,103707,0
+JPM_L.US,D,20210824,000000,26.26,26.28,26.18,26.22,322040,0
+JPM_L.US,D,20210825,000000,26.22,26.26,26.15,26.17,85906,0
+JPM_L.US,D,20210826,000000,26.19,26.21,26.06,26.07,63625,0
+JPM_L.US,D,20210827,000000,26.1,26.31,26.09,26.31,192517,0
+JPM_L.US,D,20210830,000000,26.31,26.35,26.12,26.15,239774,0
+JPM_L.US,D,20210831,000000,26.15,26.21,26.13,26.15,545750,0
+JPM_L.US,D,20210901,000000,26.25,26.33,26.2,26.32,89973,0
+JPM_L.US,D,20210902,000000,26.35,26.56,26.35,26.56,185952,0
+JPM_L.US,D,20210903,000000,26.54,26.565,26.44,26.54,113988,0
+JPM_L.US,D,20210907,000000,26.52,26.54,26.44,26.47,102694,0
+JPM_L.US,D,20210908,000000,26.55,26.56,26.38,26.43,155350,0
+JPM_L.US,D,20210909,000000,26.49,26.52,26.4,26.43,357375,0
+JPM_L.US,D,20210910,000000,26.48,26.55,26.44,26.5,122446,0
+JPM_L.US,D,20210913,000000,26.58,26.58,26.4,26.45,179441,0
+JPM_L.US,D,20210914,000000,26.48,26.49,26.4,26.44,68498,0
+JPM_L.US,D,20210915,000000,26.44,26.53,26.34,26.48,318686,0
+JPM_L.US,D,20210916,000000,26.52,26.8,26.455,26.66,278409,0
+JPM_L.US,D,20210917,000000,26.73,26.73,26.55,26.62,325200,0
+JPM_L.US,D,20210920,000000,26.57,26.5899,26.43,26.53,103002,0
+JPM_L.US,D,20210921,000000,26.59,26.67,26.515,26.55,229062,0
+JPM_L.US,D,20210922,000000,26.63,26.85,26.58,26.72,261278,0
+JPM_L.US,D,20210923,000000,26.73,26.77,26.53,26.62,273675,0
+JPM_L.US,D,20210924,000000,26.59,26.61,26.44,26.51,279996,0
+JPM_L.US,D,20210927,000000,26.44,26.48,26.33,26.36,132081,0
+JPM_L.US,D,20210928,000000,26.28,26.28,25.86,26.08,343868,0
+JPM_L.US,D,20210929,000000,26.14,26.41,26.14,26.41,261595,0
+JPM_L.US,D,20210930,000000,26.4,26.45,26.22,26.4,1325654,0
+JPM_L.US,D,20211001,000000,26.37,26.47,26.35,26.35,99050,0
+JPM_L.US,D,20211004,000000,26.43,26.43,26.12,26.12,117760,0
+JPM_L.US,D,20211005,000000,26.19,26.27,26.12,26.14,628825,0
+JPM_L.US,D,20211006,000000,26.14,26.2393,26.03,26.22,185475,0
+JPM_L.US,D,20211007,000000,26.18,26.2656,26,26.02,315060,0
+JPM_L.US,D,20211008,000000,26.07,26.09,25.77,26.03,228970,0
+JPM_L.US,D,20211011,000000,26.02,26.165,26.0001,26.06,55316,0
+JPM_L.US,D,20211012,000000,26.11,26.2,26.05,26.16,192278,0
+JPM_L.US,D,20211013,000000,26.23,26.54,26.2,26.54,171294,0
+JPM_L.US,D,20211014,000000,26.57,26.79,26.57,26.71,231260,0
+JPM_L.US,D,20211015,000000,26.71,26.71,26.41,26.45,127172,0
+JPM_L.US,D,20211018,000000,26.4,26.57,26.35,26.49,133407,0
+JPM_L.US,D,20211019,000000,26.49,26.5,26.22,26.39,214182,0
+JPM_L.US,D,20211020,000000,26.34,26.5,26.34,26.43,152459,0
+JPM_L.US,D,20211021,000000,26.44,26.48,26.38,26.46,60706,0
+JPM_L.US,D,20211022,000000,26.48,26.53,26.3,26.3007,230431,0
+JPM_L.US,D,20211025,000000,26.28,26.44,26.28,26.43,95182,0
+JPM_L.US,D,20211026,000000,26.5,26.54,26.33,26.34,604995,0
+JPM_L.US,D,20211027,000000,26.38,26.44,26.25,26.37,159494,0
+JPM_L.US,D,20211028,000000,26.44,26.46,26.3593,26.38,221801,0
+JPM_L.US,D,20211029,000000,26.03,26.2,26.03,26.14,138367,0
+JPM_L.US,D,20211101,000000,26.2,26.22,26.066,26.2,89952,0
+JPM_L.US,D,20211102,000000,26.22,26.29,26.1499,26.26,47097,0
+JPM_L.US,D,20211103,000000,26.28,26.33,26.21,26.22,167487,0
+JPM_L.US,D,20211104,000000,26.22,26.45,26.22,26.45,58134,0
+JPM_L.US,D,20211105,000000,26.47,26.5,26.38,26.5,60542,0
+JPM_L.US,D,20211108,000000,26.51,26.51,26.41,26.42,73647,0
+JPM_L.US,D,20211109,000000,26.47,26.47,26.3,26.33,67499,0
+JPM_L.US,D,20211110,000000,26.38,26.38,26.06,26.09,83898,0
+JPM_L.US,D,20211111,000000,26.16,26.18,25.96,26,56602,0
+JPM_L.US,D,20211112,000000,26.12,26.12,25.904,25.92,84171,0
+JPM_L.US,D,20211115,000000,25.99,25.99,25.59,25.63,324269,0
+JPM_L.US,D,20211116,000000,25.64,25.74,25.59,25.595,138731,0
+JPM_L.US,D,20211117,000000,25.59,25.64,25.53,25.64,163539,0
+JPM_L.US,D,20211118,000000,25.68,25.72,25.6,25.65,158267,0
+JPM_L.US,D,20211119,000000,25.67,25.68,25.6,25.64,95456,0
+JPM_L.US,D,20211122,000000,25.65,25.69,25.47,25.52,151263,0
+JPM_L.US,D,20211123,000000,25.49,25.49,25.32,25.4,167458,0
+JPM_L.US,D,20211124,000000,25.34,25.54,25.26,25.43,172176,0
+JPM_L.US,D,20211126,000000,25.3,25.34,25.04,25.29,74898,0
+JPM_L.US,D,20211129,000000,25.37,25.62,25.3,25.58,269161,0
+JPM_L.US,D,20211130,000000,25.51,25.67,25.43,25.67,424017,0
+JPM_L.US,D,20211201,000000,25.82,26.01,25.56,25.85,146754,0
+JPM_L.US,D,20211202,000000,25.79,26.06,25.69,25.89,154118,0
+JPM_L.US,D,20211203,000000,25.88,25.89,25.76,25.85,63366,0
+JPM_L.US,D,20211206,000000,25.87,26.01,25.7711,25.94,63713,0
+JPM_L.US,D,20211207,000000,25.99,26.14,25.88,25.98,141332,0
+JPM_L.US,D,20211208,000000,26.05,26.05,25.88,25.92,40763,0
+JPM_L.US,D,20211209,000000,25.94,26.03,25.91,25.97,37384,0
+JPM_L.US,D,20211210,000000,25.98,25.98,25.76,25.76,67681,0
+JPM_L.US,D,20211213,000000,25.84,25.84,25.66,25.83,99248,0
+JPM_L.US,D,20211214,000000,25.77,25.81,25.62,25.65,215827,0
+JPM_L.US,D,20211215,000000,25.65,25.72,25.55,25.6,373314,0
+JPM_L.US,D,20211216,000000,25.66,25.82,25.63,25.77,117560,0
+JPM_L.US,D,20211217,000000,25.69,25.92,25.67,25.81,65189,0
+JPM_L.US,D,20211220,000000,25.74,25.83,25.71,25.75,53102,0
+JPM_L.US,D,20211221,000000,25.82,25.92,25.82,25.82,76601,0
+JPM_L.US,D,20211222,000000,25.83,26.11,25.83,26.11,51856,0
+JPM_L.US,D,20211223,000000,26.16,26.16,25.9472,25.97,55904,0
+JPM_L.US,D,20211227,000000,25.99,26.07,25.92,25.96,65111,0
+JPM_L.US,D,20211228,000000,26.03,26.1,25.96,26.079,53882,0
+JPM_L.US,D,20211229,000000,26.01,26.23,26.01,26.21,78281,0
+JPM_L.US,D,20211230,000000,26.23,26.31,26.17,26.26,47773,0
+JPM_L.US,D,20211231,000000,26.33,26.33,26.11,26.11,188103,0
+JPM_L.US,D,20220103,000000,26.2,26.2,26,26,79695,0
+JPM_L.US,D,20220104,000000,26.01,26.01,25.795,25.84,90920,0
+JPM_L.US,D,20220105,000000,25.85,25.97,25.6,25.65,125755,0
+JPM_L.US,D,20220106,000000,25.65,25.8,25.3743,25.75,343723,0
+JPM_L.US,D,20220107,000000,25.68,25.75,25.5,25.67,108330,0
+JPM_L.US,D,20220110,000000,25.51,25.57,25.42,25.49,243877,0
+JPM_L.US,D,20220111,000000,25.49,25.67,25.49,25.55,167985,0
+JPM_L.US,D,20220112,000000,25.63,25.6608,25.43,25.52,245423,0
+JPM_L.US,D,20220113,000000,25.54,25.68,25.51,25.58,147773,0
+JPM_L.US,D,20220114,000000,25.53,25.56,25.47,25.53,89671,0
+JPM_L.US,D,20220118,000000,25.42,25.48,25.28,25.41,173520,0
+JPM_L.US,D,20220119,000000,25.41,25.49,25.31,25.41,159636,0
+JPM_L.US,D,20220120,000000,25.45,25.49,25.29,25.33,110654,0
+JPM_L.US,D,20220121,000000,25.25,25.35,25.21,25.3,193083,0
+JPM_L.US,D,20220124,000000,25.21,25.25,24.95,25.04,476877,0
+JPM_L.US,D,20220125,000000,24.91,25.07,24.88,25.05,402525,0
+JPM_L.US,D,20220126,000000,25.08,25.16,24.72,24.7799,478675,0
+JPM_L.US,D,20220127,000000,24.78,24.87,24.09,24.09,684891,0
+JPM_L.US,D,20220128,000000,24,24.1,23.29,23.95,426418,0
+JPM_L.US,D,20220131,000000,23.97,24.51,23.97,24.5,396226,0
+JPM_L.US,D,20220201,000000,24.58,24.65,24.3981,24.54,207316,0
+JPM_L.US,D,20220202,000000,24.55,24.67,24.16,24.33,233774,0
+JPM_L.US,D,20220203,000000,24.15,24.19,23.9,24,299397,0
+JPM_L.US,D,20220204,000000,23.88,23.99,23.5,23.59,431237,0
+JPM_L.US,D,20220207,000000,23.68,23.75,23.45,23.535,174963,0
+JPM_L.US,D,20220208,000000,23.43,23.63,23.11,23.21,347716,0
+JPM_L.US,D,20220209,000000,23.3,23.39,23.09,23.25,411636,0
+JPM_L.US,D,20220210,000000,23.09,23.13,22.45,22.7,691604,0
+JPM_L.US,D,20220211,000000,22.72,22.77,22.27,22.44,371146,0
+JPM_L.US,D,20220214,000000,22.44,22.44,21.86,22.2,378487,0
+JPM_L.US,D,20220215,000000,22.3,22.57,22.12,22.41,382679,0
+JPM_L.US,D,20220216,000000,22.37,22.86,22.24,22.78,432163,0
+JPM_L.US,D,20220217,000000,22.77,23,22.555,22.7,237032,0
+JPM_L.US,D,20220218,000000,22.71,22.99,22.71,22.85,277616,0
+JPM_L.US,D,20220222,000000,22.75,22.85,22.505,22.67,240194,0
+JPM_L.US,D,20220223,000000,22.81,22.84,22.46,22.58,294194,0
+JPM_L.US,D,20220224,000000,22.38,22.65,22.04,22.58,289060,0
+JPM_L.US,D,20220225,000000,22.74,22.95,22.6,22.83,318756,0
+JPM_L.US,D,20220228,000000,22.79,23.0923,22.65,22.98,192149,0
+JPM_L.US,D,20220301,000000,23.04,23.2599,22.98,23.06,193857,0
+JPM_L.US,D,20220302,000000,23.09,23.17,22.9,23.12,297424,0
+JPM_L.US,D,20220303,000000,23.17,23.192,22.93,22.98,128400,0
+JPM_L.US,D,20220304,000000,23,23,22.8162,22.9,216009,0
+JPM_L.US,D,20220307,000000,22.93,22.93,22.41,22.45,268104,0
+JPM_L.US,D,20220308,000000,22.43,22.52,22,22.09,840008,0
+JPM_L.US,D,20220309,000000,22.2,22.32,22.1,22.15,319616,0
+JPM_L.US,D,20220310,000000,22.07,22.1445,21.88,22.01,247882,0
+JPM_L.US,D,20220311,000000,22.15,22.15,21.78,21.82,513067,0
+JPM_L.US,D,20220314,000000,21.74,21.74,21.11,21.25,243904,0
+JPM_L.US,D,20220315,000000,21.44,21.44,21.17,21.2,491280,0
+JPM_L.US,D,20220316,000000,21.31,21.3998,21.05,21.25,625866,0
+JPM_L.US,D,20220317,000000,21.33,21.64,21.26,21.6,616545,0
+JPM_L.US,D,20220318,000000,21.63,21.7845,21.61,21.74,423726,0
+JPM_L.US,D,20220321,000000,21.67,21.8,21.32,21.35,352964,0
+JPM_L.US,D,20220322,000000,21.28,21.38,21.16,21.3,185859,0
+JPM_L.US,D,20220323,000000,21.32,21.62,21.1737,21.38,481711,0
+JPM_L.US,D,20220324,000000,21.45,21.57,21.36,21.44,1217196,0
+JPM_L.US,D,20220325,000000,21.4,21.411,21.07,21.18,227150,0
+JPM_L.US,D,20220328,000000,21.26,21.3799,21.2,21.36,1133525,0
+JPM_L.US,D,20220329,000000,21.47,21.74,21.42,21.74,184761,0
+JPM_L.US,D,20220330,000000,21.76,21.9795,21.7,21.92,300542,0
+JPM_L.US,D,20220331,000000,22.01,22.18,21.94,22.01,398737,0
+JPM_L.US,D,20220401,000000,22.03,22.11,21.81,22.01,212412,0
+JPM_L.US,D,20220404,000000,22.08,22.09,21.92,22.01,396460,0
+JPM_L.US,D,20220405,000000,21.93,21.99,21.58,21.62,292272,0
+JPM_L.US,D,20220406,000000,21.39,21.5,21.13,21.28,312253,0
+JPM_L.US,D,20220407,000000,21.19,21.39,21.17,21.32,344085,0
+JPM_L.US,D,20220408,000000,21.2,21.26,21.02,21.09,278639,0
+JPM_L.US,D,20220411,000000,20.98,20.98,20.68,20.74,303056,0
+JPM_L.US,D,20220412,000000,20.88,20.95,20.43,20.65,814239,0
+JPM_L.US,D,20220413,000000,20.57,20.7,20.48,20.61,471515,0
+JPM_L.US,D,20220414,000000,20.63,20.69,20.42,20.62,347922,0
+JPM_L.US,D,20220418,000000,20.61,20.61,20.44,20.49,200843,0
+JPM_L.US,D,20220419,000000,20.42,20.43,20.2,20.32,571927,0
+JPM_L.US,D,20220420,000000,20.45,20.5,20.29,20.42,672572,0
+JPM_L.US,D,20220421,000000,20.5,20.5,20.09,20.24,321316,0
+JPM_L.US,D,20220422,000000,20.2,20.2,20.02,20.05,360359,0
+JPM_L.US,D,20220425,000000,20.04,20.14,19.99,20.12,501743,0
+JPM_L.US,D,20220426,000000,20.15,20.21,19.98,19.99,377946,0
+JPM_L.US,D,20220427,000000,20.09,20.11,19.42,19.61,543738,0
+JPM_L.US,D,20220428,000000,19.73,19.95,19.4,19.87,457575,0
+JPM_L.US,D,20220429,000000,19.48,19.59,19.23,19.38,556537,0
+JPM_L.US,D,20220502,000000,19.38,19.4,18.62,18.81,498448,0
+JPM_L.US,D,20220503,000000,18.99,19,18.74,18.82,569474,0
+JPM_L.US,D,20220504,000000,18.87,19.48,18.73,19.48,566844,0
+JPM_L.US,D,20220505,000000,19.2,19.4,18.8031,19,934480,0
+JPM_L.US,D,20220506,000000,18.85,18.9552,18.63,18.73,411325,0
+JPM_L.US,D,20220509,000000,18.58,18.75,18.502,18.645,789389,0
+JPM_L.US,D,20220510,000000,18.99,19.09,18.68,18.89,619895,0
+JPM_L.US,D,20220511,000000,18.81,19.28,18.79,18.98,561484,0
+JPM_L.US,D,20220512,000000,19.03,19.37,18.87,19.32,405155,0
+JPM_L.US,D,20220513,000000,19.42,19.52,19.33,19.49,330227,0
+JPM_L.US,D,20220516,000000,19.57,19.84,19.4,19.71,800127,0
+JPM_L.US,D,20220517,000000,19.91,19.91,19.46,19.46,555493,0
+JPM_L.US,D,20220518,000000,19.39,19.6,19.2001,19.51,910238,0
+JPM_L.US,D,20220519,000000,19.56,19.6744,19.37,19.41,434125,0
+JPM_L.US,D,20220520,000000,19.54,19.57,19.2,19.32,325271,0
+JPM_L.US,D,20220523,000000,19.47,19.47,19.22,19.34,325683,0
+JPM_L.US,D,20220524,000000,19.34,19.84,19.28,19.79,373448,0
+JPM_L.US,D,20220525,000000,19.76,20.39,19.76,20.26,621788,0
+JPM_L.US,D,20220526,000000,20.39,20.88,20.35,20.69,531985,0
+JPM_L.US,D,20220527,000000,20.93,21.25,20.89,21.12,574757,0
+JPM_L.US,D,20220531,000000,21.03,21.14,20.81,21.01,573859,0
+JPM_L.US,D,20220601,000000,21.08,21.15,20.57,20.79,258565,0
+JPM_L.US,D,20220602,000000,20.75,21.02,20.62,21.02,254878,0
+JPM_L.US,D,20220603,000000,20.82,21.14,20.7401,21.07,247115,0
+JPM_L.US,D,20220606,000000,21.13,21.1488,20.85,20.96,117149,0
+JPM_L.US,D,20220607,000000,20.85,21.21,20.85,21.13,301871,0
+JPM_L.US,D,20220608,000000,21.08,21.19,21.01,21.02,418198,0
+JPM_L.US,D,20220609,000000,20.96,20.9876,20.7,20.73,173363,0
+JPM_L.US,D,20220610,000000,20.48,20.48,19.86,20.21,180031,0
+JPM_L.US,D,20220613,000000,19.35,19.66,19.28,19.4,263139,0
+JPM_L.US,D,20220614,000000,19.41,19.68,19.16,19.49,198439,0
+JPM_L.US,D,20220615,000000,19.69,20.43,19.65,20.05,268661,0
+JPM_L.US,D,20220616,000000,19.68,19.9299,19.57,19.81,176873,0
+JPM_L.US,D,20220617,000000,19.71,19.88,19.6,19.71,265869,0
+JPM_L.US,D,20220621,000000,19.89,20.01,19.8,19.8,148585,0
+JPM_L.US,D,20220622,000000,19.85,19.9,19.7,19.78,345304,0
+JPM_L.US,D,20220623,000000,19.93,19.96,19.67,19.83,126428,0
+JPM_L.US,D,20220624,000000,19.88,19.99,19.86,19.95,245659,0
+JPM_L.US,D,20220627,000000,20.15,20.15,19.93,19.96,214454,0
+JPM_L.US,D,20220628,000000,20,20.075,19.72,19.83,211952,0
+JPM_L.US,D,20220629,000000,19.82,19.965,19.82,19.96,75184,0
+JPM_L.US,D,20220630,000000,19.99,20.0477,19.83,19.86,204442,0
+JPM_L.US,D,20220701,000000,19.96,20.12,19.96,20.03,163697,0
+JPM_L.US,D,20220705,000000,20.05,20.1,19.92,20.02,169410,0
+JPM_L.US,D,20220706,000000,20.14,20.17,19.92,19.99,338703,0
+JPM_L.US,D,20220707,000000,20.08,20.2318,19.97,20.14,113781,0
+JPM_L.US,D,20220708,000000,20.15,20.34,20.0576,20.32,149194,0
+JPM_L.US,D,20220711,000000,20.36,20.37,20.19,20.27,199752,0
+JPM_L.US,D,20220712,000000,20.35,20.44,20.21,20.24,134355,0
+JPM_L.US,D,20220713,000000,20,20.38,20,20.27,178869,0
+JPM_L.US,D,20220714,000000,20.18,20.3151,20.08,20.27,137246,0
+JPM_L.US,D,20220715,000000,20.5,20.5,20.2723,20.33,222075,0
+JPM_L.US,D,20220718,000000,20.42,20.461,20.3301,20.365,170573,0
+JPM_L.US,D,20220719,000000,20.46,20.55,20.4,20.5,142136,0
+JPM_L.US,D,20220720,000000,20.56,20.6002,20.45,20.53,156281,0
+JPM_L.US,D,20220721,000000,20.54,20.76,20.5,20.76,250680,0
+JPM_L.US,D,20220722,000000,20.83,20.94,20.75,20.83,156710,0
+JPM_L.US,D,20220725,000000,20.87,20.88,20.78,20.82,129903,0
+JPM_L.US,D,20220726,000000,20.85,20.88,20.74,20.81,275320,0
+JPM_L.US,D,20220727,000000,20.91,21.08,20.83,21.05,205053,0
+JPM_L.US,D,20220728,000000,21.1,21.2,20.85,21.04,280137,0
+JPM_L.US,D,20220729,000000,21.08,21.49,20.96,21.49,337078,0
+JPM_L.US,D,20220801,000000,21.33,21.39,21.15,21.22,169157,0
+JPM_L.US,D,20220802,000000,21.25,22.01,21.1,21.81,484286,0
+JPM_L.US,D,20220803,000000,21.83,21.8799,21.67,21.7,254599,0
+JPM_L.US,D,20220804,000000,21.71,21.7799,21.59,21.62,279877,0
+JPM_L.US,D,20220805,000000,21.47,21.538,21.23,21.41,170074,0
+JPM_L.US,D,20220808,000000,21.5,21.5596,21.19,21.21,293518,0
+JPM_L.US,D,20220809,000000,21.11,21.2012,20.87,21.05,261903,0
+JPM_L.US,D,20220810,000000,21.26,21.38,21.17,21.2,246679,0
+JPM_L.US,D,20220811,000000,21.25,21.3,21.1,21.17,234205,0
+JPM_L.US,D,20220812,000000,21.22,21.25,21.11,21.17,254197,0
+JPM_L.US,D,20220815,000000,21.15,21.27,21.15,21.22,204727,0
+JPM_L.US,D,20220816,000000,21.25,21.38,21.14,21.29,483574,0
+JPM_L.US,D,20220817,000000,21.2,21.24,20.96,20.98,161531,0
+JPM_L.US,D,20220818,000000,20.95,21.07,20.8717,21.07,171680,0
+JPM_L.US,D,20220819,000000,20.87,20.93,20.65,20.78,130390,0
+JPM_L.US,D,20220822,000000,20.68,20.71,20.46,20.46,90522,0
+JPM_L.US,D,20220823,000000,20.46,20.68,19.36,20.2,408096,0
+JPM_L.US,D,20220824,000000,20.2,20.61,20.06,20.48,419888,0
+JPM_L.US,D,20220825,000000,20.61,20.77,20.5101,20.56,220138,0
+JPM_L.US,D,20220826,000000,20.56,20.57,20.21,20.28,222499,0
+JPM_L.US,D,20220829,000000,20.25,20.5,20.11,20.49,281014,0
+JPM_L.US,D,20220830,000000,20.5,20.59,20.19,20.3,173812,0
+JPM_L.US,D,20220831,000000,20.39,20.39,19.96,19.96,190329,0
+JPM_L.US,D,20220901,000000,19.9,20.16,19.78,20.16,201860,0
+JPM_L.US,D,20220902,000000,20.29,20.38,20.16,20.25,160350,0
+JPM_L.US,D,20220906,000000,20.28,20.28,19.83,20.07,181928,0
+JPM_L.US,D,20220907,000000,20.12,20.24,20.08,20.1,133540,0
+JPM_L.US,D,20220908,000000,20.07,20.2028,19.83,19.87,159936,0
+JPM_L.US,D,20220909,000000,20.02,20.14,19.91,20.1,125518,0
+JPM_L.US,D,20220912,000000,20.08,20.38,20.08,20.29,77503,0
+JPM_L.US,D,20220913,000000,20.09,20.12,19.83,20.09,128876,0
+JPM_L.US,D,20220914,000000,20.16,20.21,19.93,20.16,165143,0
+JPM_L.US,D,20220915,000000,20.14,20.24,19.89,19.92,105296,0
+JPM_L.US,D,20220916,000000,19.76,19.905,19.57,19.81,128474,0
+JPM_L.US,D,20220919,000000,19.75,19.88,19.58,19.7,155450,0
+JPM_L.US,D,20220920,000000,19.51,19.71,19.51,19.65,166938,0
+JPM_L.US,D,20220921,000000,19.75,19.94,19.68,19.76,106588,0
+JPM_L.US,D,20220922,000000,19.66,19.66,19.52,19.55,202949,0
+JPM_L.US,D,20220923,000000,19.48,19.55,19.2514,19.43,222811,0
+JPM_L.US,D,20220926,000000,19.38,19.49,19.2587,19.35,211890,0
+JPM_L.US,D,20220927,000000,19.4,19.4605,19.17,19.33,291535,0
+JPM_L.US,D,20220928,000000,19.43,19.65,19.34,19.56,225476,0
+JPM_L.US,D,20220929,000000,19.47,19.55,19.17,19.515,218579,0
+JPM_L.US,D,20220930,000000,19.55,19.61,19.335,19.48,499213,0
+JPM_L.US,D,20221003,000000,19.6,19.7437,19.43,19.45,265698,0
+JPM_L.US,D,20221004,000000,19.6,19.8,19.53,19.55,166540,0
+JPM_L.US,D,20221005,000000,19.48,19.54,19.35,19.38,110344,0
+JPM_L.US,D,20221006,000000,19.43,19.44,19.24,19.25,223736,0
+JPM_L.US,D,20221007,000000,19.15,19.19,19.01,19.165,132923,0
+JPM_L.US,D,20221010,000000,19.23,19.23,18.9,18.99,171420,0
+JPM_L.US,D,20221011,000000,18.98,19.05,18.82,18.9,206659,0
+JPM_L.US,D,20221012,000000,18.88,18.9,18.68,18.72,228781,0
+JPM_L.US,D,20221013,000000,18.5,18.86,18.35,18.75,219531,0
+JPM_L.US,D,20221014,000000,18.84,18.92,18.62,18.75,341533,0
+JPM_L.US,D,20221017,000000,18.93,18.94,18.64,18.68,379062,0
+JPM_L.US,D,20221018,000000,18.76,18.79,18.64,18.7238,155605,0
+JPM_L.US,D,20221019,000000,18.64,18.68,18.48,18.575,236619,0
+JPM_L.US,D,20221020,000000,18.57,18.57,18.33,18.45,326644,0
+JPM_L.US,D,20221021,000000,18.33,18.54,18.27,18.42,501606,0
+JPM_L.US,D,20221024,000000,18.45,18.64,18.42,18.53,248503,0
+JPM_L.US,D,20221025,000000,18.7,18.83,18.601,18.76,249182,0
+JPM_L.US,D,20221026,000000,18.77,18.95,18.698,18.8,952202,0
+JPM_L.US,D,20221027,000000,18.8,18.935,18.75,18.84,546663,0
+JPM_L.US,D,20221028,000000,18.87,18.95,18.8314,18.91,1149311,0
+JPM_L.US,D,20221031,000000,18.58,18.87,18.54,18.54,823513,0
+JPM_L.US,D,20221101,000000,18.71,18.8,18.42,18.45,166985,0
+JPM_L.US,D,20221102,000000,18.49,18.63,18.36,18.41,408829,0
+JPM_L.US,D,20221103,000000,18.29,18.405,18.18,18.25,264138,0
+JPM_L.US,D,20221104,000000,18.37,18.47,18.15,18.26,155383,0
+JPM_L.US,D,20221107,000000,18.29,18.36,18.23,18.29,210130,0
+JPM_L.US,D,20221108,000000,18.4,18.8,18.2976,18.75,188912,0
+JPM_L.US,D,20221109,000000,18.78,18.8879,18.48,18.57,404004,0
+JPM_L.US,D,20221110,000000,18.96,19.72,18.91,19.66,304514,0
+JPM_L.US,D,20221111,000000,19.74,19.92,19.6,19.78,151096,0
+JPM_L.US,D,20221114,000000,19.82,19.86,19.51,19.55,203960,0
+JPM_L.US,D,20221115,000000,19.8,19.95,19.61,19.84,319370,0
+JPM_L.US,D,20221116,000000,19.86,19.86,19.72,19.84,128985,0
+JPM_L.US,D,20221117,000000,19.73,19.84,19.68,19.82,216977,0
+JPM_L.US,D,20221118,000000,19.91,19.94,19.73,19.75,335669,0
+JPM_L.US,D,20221121,000000,19.87,19.89,19.63,19.7,243853,0
+JPM_L.US,D,20221122,000000,19.78,19.81,19.63,19.73,306877,0
+JPM_L.US,D,20221123,000000,19.73,19.8145,19.65,19.71,88282,0
+JPM_L.US,D,20221125,000000,19.63,19.79,19.63,19.72,60793,0
+JPM_L.US,D,20221128,000000,19.79,19.8285,19.65,19.67,204951,0
+JPM_L.US,D,20221129,000000,19.65,19.67,19.33,19.33,209637,0
+JPM_L.US,D,20221130,000000,19.42,19.88,19.32,19.84,592042,0
+JPM_L.US,D,20221201,000000,20.12,20.19,19.95,20.19,266045,0
+JPM_L.US,D,20221202,000000,20.05,20.37,20,20.21,310957,0
+JPM_L.US,D,20221205,000000,20.19,20.2,19.91,19.95,177096,0
+JPM_L.US,D,20221206,000000,20.03,20.1,19.7331,19.78,173507,0
+JPM_L.US,D,20221207,000000,19.86,19.95,19.66,19.89,289183,0
+JPM_L.US,D,20221208,000000,19.94,19.96,19.67,19.71,179997,0
+JPM_L.US,D,20221209,000000,19.71,19.72,19.55,19.59,156087,0
+JPM_L.US,D,20221212,000000,19.66,19.66,19.38,19.46,208520,0
+JPM_L.US,D,20221213,000000,19.82,19.92,19.56,19.61,279943,0
+JPM_L.US,D,20221214,000000,19.7,19.71,19.52,19.6,377915,0
+JPM_L.US,D,20221215,000000,19.5,19.6,19.43,19.49,272959,0
+JPM_L.US,D,20221216,000000,19.43,19.6,19.37,19.5838,219021,0
+JPM_L.US,D,20221219,000000,19.5,19.5799,19.38,19.46,428165,0
+JPM_L.US,D,20221220,000000,19.39,19.5,19.36,19.41,202797,0
+JPM_L.US,D,20221221,000000,19.52,19.62,19.41,19.47,532411,0
+JPM_L.US,D,20221222,000000,19.4,19.48,19.14,19.45,326477,0
+JPM_L.US,D,20221223,000000,19.41,19.47,19.245,19.29,196294,0
+JPM_L.US,D,20221227,000000,19.24,19.2973,18.95,19.09,267382,0
+JPM_L.US,D,20221228,000000,19.08,20.04,18.82,18.94,434895,0
+JPM_L.US,D,20221229,000000,18.95,19.04,18.75,18.77,420279,0
+JPM_L.US,D,20221230,000000,18.81,19.17,18.51,18.84,614121,0
+JPM_L.US,D,20230103,000000,19.12,19.32,19.04,19.13,184859,0
+JPM_L.US,D,20230104,000000,19.39,19.83,19.25,19.82,180499,0
+JPM_L.US,D,20230105,000000,19.73,20.06,19.59,19.99,146286,0
+JPM_L.US,D,20230106,000000,20.12,20.45,20.02,20.34,160019,0
+JPM_L.US,D,20230109,000000,20.45,20.45,20.23,20.35,134826,0
+JPM_L.US,D,20230110,000000,20.36,20.4,20.24,20.37,73230,0
+JPM_L.US,D,20230111,000000,20.37,20.52,20.3,20.46,343424,0
+JPM_L.US,D,20230112,000000,20.52,20.84,20.42,20.75,194730,0
+JPM_L.US,D,20230113,000000,20.69,20.93,20.601,20.82,127578,0
+JPM_L.US,D,20230117,000000,20.85,21.12,20.81,21.08,178664,0
+JPM_L.US,D,20230118,000000,21.32,21.45,20.9,21.05,275767,0
+JPM_L.US,D,20230119,000000,21.05,21.36,20.94,21.3,261293,0
+JPM_L.US,D,20230120,000000,21.31,21.44,21.18,21.39,158946,0
+JPM_L.US,D,20230123,000000,21.44,21.49,21.286,21.49,328240,0
+JPM_L.US,D,20230124,000000,21.5,22.44,21.03,21.5499,76437,0
+JPM_L.US,D,20230125,000000,21.45,21.555,21.4,21.5,200021,0
+JPM_L.US,D,20230126,000000,21.64,21.67,21.43,21.4799,183375,0
+JPM_L.US,D,20230127,000000,21.19,21.31,21.14,21.29,201124,0
+JPM_L.US,D,20230130,000000,21.25,21.46,21.205,21.46,215581,0
+JPM_L.US,D,20230131,000000,21.44,21.52,21.38,21.49,234993,0
+JPM_L.US,D,20230201,000000,21.51,21.52,21.3945,21.47,231014,0
+JPM_L.US,D,20230202,000000,21.54,21.71,21.52,21.7,304811,0
+JPM_L.US,D,20230203,000000,21.52,21.71,21.36,21.43,133173,0
+JPM_L.US,D,20230206,000000,21.29,21.3,21.06,21.22,151430,0
+JPM_L.US,D,20230207,000000,21.21,21.2906,21,21.13,299622,0
+JPM_L.US,D,20230208,000000,21.08,21.24,21.06,21.24,167363,0
+JPM_L.US,D,20230209,000000,21.34,21.34,21.02,21.05,154705,0
+JPM_L.US,D,20230210,000000,20.98,21.02,20.81,20.83,90951,0
+JPM_L.US,D,20230213,000000,20.88,21.02,20.83,20.99,96253,0
+JPM_L.US,D,20230214,000000,20.95,21.2398,20.88,21.18,189596,0
+JPM_L.US,D,20230215,000000,21.18,21.22,21.1,21.13,88660,0
+JPM_L.US,D,20230216,000000,20.99,21.031,20.81,20.85,114525,0
+JPM_L.US,D,20230217,000000,20.79,20.82,20.62,20.78,140584,0
+JPM_L.US,D,20230221,000000,20.63,20.65,20.14,20.23,136477,0
+JPM_L.US,D,20230222,000000,20.26,20.56,20.22,20.56,134875,0
+JPM_L.US,D,20230223,000000,20.6,20.83,20.555,20.78,100433,0
+JPM_L.US,D,20230224,000000,20.6,20.65,20.51,20.53,89657,0
+JPM_L.US,D,20230227,000000,20.69,20.7161,20.56,20.63,72846,0
+JPM_L.US,D,20230228,000000,20.55,20.8,20.47,20.54,213139,0
+JPM_L.US,D,20230301,000000,20.58,20.66,20.38,20.47,139823,0
+JPM_L.US,D,20230302,000000,20.31,20.3792,20.02,20.24,183391,0
+JPM_L.US,D,20230303,000000,20.36,20.4,20.26,20.36,159156,0
+JPM_L.US,D,20230306,000000,20.43,20.455,20.3,20.43,109420,0
+JPM_L.US,D,20230307,000000,20.42,20.43,20.24,20.34,172509,0
+JPM_L.US,D,20230308,000000,20.34,20.4,20.24,20.35,75507,0
+JPM_L.US,D,20230309,000000,20.34,20.38,19.74,19.93,99175,0
+JPM_L.US,D,20230310,000000,19.83,20.14,19.5042,19.95,82293,0
+JPM_L.US,D,20230313,000000,19.44,19.89,18.82,19.88,501961,0
+JPM_L.US,D,20230314,000000,20.08,20.55,19.9534,20.45,122992,0
+JPM_L.US,D,20230315,000000,20.21,20.68,20.05,20.4,357560,0
+JPM_L.US,D,20230316,000000,20.34,21.06,20.28,20.72,253048,0
+JPM_L.US,D,20230317,000000,20.5,20.61,20.16,20.23,230822,0
+JPM_L.US,D,20230320,000000,20.3,20.43,19.98,20.09,118123,0
+JPM_L.US,D,20230321,000000,20.26,20.37,20.175,20.3,118935,0
+JPM_L.US,D,20230322,000000,20.36,20.43,20.15,20.26,109338,0
+JPM_L.US,D,20230323,000000,20.37,20.4185,20.11,20.19,104018,0
+JPM_L.US,D,20230324,000000,20.09,20.37,20,20.36,127860,0
+JPM_L.US,D,20230327,000000,20.59,20.86,20.41,20.68,232456,0
+JPM_L.US,D,20230328,000000,20.75,20.77,20.63,20.69,112329,0
+JPM_L.US,D,20230329,000000,20.76,20.89,20.653,20.66,184639,0
+JPM_L.US,D,20230330,000000,20.79,21,20.7,20.91,109262,0
+JPM_L.US,D,20230331,000000,21.08,21.23,21,21.12,318171,0
+JPM_L.US,D,20230403,000000,21.25,21.47,21.05,21.35,92395,0
+JPM_L.US,D,20230404,000000,21.4,21.4,21.15,21.39,116827,0
+JPM_L.US,D,20230405,000000,21.33,21.43,21.2101,21.37,68230,0
+JPM_L.US,D,20230406,000000,21.4,21.73,21.345,21.65,117942,0
+JPM_L.US,D,20230410,000000,21.58,21.69,21.5,21.51,91736,0
+JPM_L.US,D,20230411,000000,21.58,21.69,21.54,21.6,94849,0
+JPM_L.US,D,20230412,000000,21.75,21.79,21.51,21.61,134855,0
+JPM_L.US,D,20230413,000000,21.69,21.81,21.6,21.78,66248,0
+JPM_L.US,D,20230414,000000,21.78,21.79,21.57,21.7,165559,0
+JPM_L.US,D,20230417,000000,21.72,21.75,21.64,21.64,194761,0
+JPM_L.US,D,20230418,000000,21.7,21.7335,21.59,21.6,93477,0
+JPM_L.US,D,20230419,000000,21.55,21.67,21.44,21.53,125654,0
+JPM_L.US,D,20230420,000000,21.53,21.67,21.5,21.54,74918,0
+JPM_L.US,D,20230421,000000,21.62,21.84,21.56,21.76,85303,0
+JPM_L.US,D,20230424,000000,21.83,21.93,21.69,21.71,252973,0
+JPM_L.US,D,20230425,000000,21.69,21.69,21.4,21.43,88764,0
+JPM_L.US,D,20230426,000000,21.52,21.56,21.38,21.43,189275,0
+JPM_L.US,D,20230427,000000,21.47,21.61,21.37,21.48,92832,0
+JPM_L.US,D,20230428,000000,21.57,21.64,21.43,21.46,188766,0
+JPM_L.US,D,20230501,000000,21.23,21.35,20.92,21.01,135710,0
+JPM_L.US,D,20230502,000000,21.04,21.0481,20.76,21,169940,0
+JPM_L.US,D,20230503,000000,21,21.1816,20.8,20.8,193759,0
+JPM_L.US,D,20230504,000000,20.65,20.81,20.35,20.53,153509,0
+JPM_L.US,D,20230505,000000,20.7,21,20.635,20.65,87014,0
+JPM_L.US,D,20230508,000000,20.7,20.7,20.5,20.5,85808,0
+JPM_L.US,D,20230509,000000,20.53,20.53,20.16,20.38,119619,0
+JPM_L.US,D,20230510,000000,20.68,20.87,20.58,20.8,131427,0
+JPM_L.US,D,20230511,000000,20.78,20.87,20.5317,20.5505,155314,0
+JPM_L.US,D,20230512,000000,20.64,20.81,20.58,20.76,165433,0
+JPM_L.US,D,20230515,000000,20.79,20.79,20.56,20.7,92043,0
+JPM_L.US,D,20230516,000000,20.62,20.6399,20.14,20.22,126505,0
+JPM_L.US,D,20230517,000000,20.36,20.6599,20.15,20.56,95573,0
+JPM_L.US,D,20230518,000000,20.45,20.685,20.41,20.47,171700,0
+JPM_L.US,D,20230519,000000,20.47,20.47,20.28,20.35,69451,0
+JPM_L.US,D,20230522,000000,20.35,20.5,20.2901,20.5,56545,0
+JPM_L.US,D,20230523,000000,20.37,20.64,20.37,20.46,70818,0
+JPM_L.US,D,20230524,000000,20.44,20.52,20.32,20.38,68280,0
+JPM_L.US,D,20230525,000000,20.38,20.415,20.21,20.35,64723,0
+JPM_L.US,D,20230526,000000,20.31,20.55,20.3,20.44,99945,0
+JPM_L.US,D,20230530,000000,20.62,20.87,20.49,20.79,96341,0
+JPM_L.US,D,20230531,000000,20.85,21.14,20.75,20.75,188627,0
+JPM_L.US,D,20230601,000000,21.09,21.09,20.92,20.99,116823,0
+JPM_L.US,D,20230602,000000,21.09,21.41,20.95,21.41,112656,0
+JPM_L.US,D,20230605,000000,21.29,21.41,21.14,21.32,119931,0
+JPM_L.US,D,20230606,000000,21.26,21.42,21.16,21.28,127697,0
+JPM_L.US,D,20230607,000000,21.38,21.39,21.1501,21.23,77826,0
+JPM_L.US,D,20230608,000000,21.21,21.2189,20.99,21.15,54505,0
+JPM_L.US,D,20230609,000000,21.17,21.17,20.74,20.79,92009,0
+JPM_L.US,D,20230612,000000,20.82,20.9077,20.47,20.55,108001,0
+JPM_L.US,D,20230613,000000,20.7,20.7101,20.49,20.65,83476,0
+JPM_L.US,D,20230614,000000,20.68,20.68,20.35,20.44,134446,0
+JPM_L.US,D,20230615,000000,20.44,20.5899,20.39,20.49,82763,0
+JPM_L.US,D,20230616,000000,20.53,20.57,20.41,20.4201,50842,0
+JPM_L.US,D,20230620,000000,20.46,20.52,20.3102,20.3102,73647,0
+JPM_L.US,D,20230621,000000,20.24,20.4799,20.2,20.385,103085,0
+JPM_L.US,D,20230622,000000,20.38,20.45,20.33,20.45,74696,0
+JPM_L.US,D,20230623,000000,20.45,20.51,20.33,20.39,123445,0
+JPM_L.US,D,20230626,000000,20.39,20.5619,20.39,20.46,75243,0
+JPM_L.US,D,20230627,000000,20.48,20.62,20.42,20.42,58112,0
+JPM_L.US,D,20230628,000000,20.47,20.63,20.4241,20.57,129025,0
+JPM_L.US,D,20230629,000000,20.57,20.59,20.31,20.48,94116,0
+JPM_L.US,D,20230630,000000,20.58,20.7,20.36,20.48,526013,0
+JPM_L.US,D,20230703,000000,20.54,20.76,20.51,20.71,60222,0
+JPM_L.US,D,20230705,000000,20.78,20.87,20.55,20.55,94771,0
+JPM_L.US,D,20230706,000000,20.43,20.43,20,20.25,118429,0
+JPM_L.US,D,20230707,000000,20.22,20.42,20.22,20.35,55420,0
+JPM_L.US,D,20230710,000000,20.35,20.43,20.25,20.4199,87807,0
+JPM_L.US,D,20230711,000000,20.5,20.6185,20.35,20.59,87764,0
+JPM_L.US,D,20230712,000000,20.76,20.7799,20.63,20.67,100767,0
+JPM_L.US,D,20230713,000000,20.8,20.84,20.68,20.74,77728,0
+JPM_L.US,D,20230714,000000,20.74,20.7617,20.41,20.49,80389,0
+JPM_L.US,D,20230717,000000,20.53,20.53,20.31,20.43,62740,0
+JPM_L.US,D,20230718,000000,20.5,20.68,20.4,20.67,85829,0
+JPM_L.US,D,20230719,000000,20.75,20.88,20.68,20.83,97743,0
+JPM_L.US,D,20230720,000000,20.78,20.83,20.66,20.83,55426,0
+JPM_L.US,D,20230721,000000,20.9,20.95,20.77,20.89,110703,0
+JPM_L.US,D,20230724,000000,20.94,20.99,20.83,20.85,96611,0
+JPM_L.US,D,20230725,000000,20.83,20.87,20.77,20.85,82441,0
+JPM_L.US,D,20230726,000000,20.85,20.89,20.76,20.82,93559,0
+JPM_L.US,D,20230727,000000,20.88,20.89,20.57,20.63,117255,0
+JPM_L.US,D,20230728,000000,20.7,20.86,20.66,20.8,92638,0
+JPM_L.US,D,20230731,000000,20.84,20.89,20.82,20.88,228285,0
+JPM_L.US,D,20230801,000000,20.52,20.55,20.26,20.38,109974,0
+JPM_L.US,D,20230802,000000,20.25,20.29,19.96,20.29,104893,0
+JPM_L.US,D,20230803,000000,20.14,20.18,19.91,19.99,147411,0
+JPM_L.US,D,20230804,000000,20.1,20.27,20.04,20.11,196171,0
+JPM_L.US,D,20230807,000000,20.15,20.28,20.1176,20.2,93503,0
+JPM_L.US,D,20230808,000000,20.13,20.26,20.09,20.21,65246,0
+JPM_L.US,D,20230809,000000,20.25,20.25,20.14,20.14,53660,0
+JPM_L.US,D,20230810,000000,20.23,20.25,20.05,20.18,257980,0
+JPM_L.US,D,20230811,000000,20.15,20.26,20.0769,20.24,53711,0
+JPM_L.US,D,20230814,000000,20.19,20.29,20.12,20.26,63889,0
+JPM_L.US,D,20230815,000000,20.2,20.2778,20.03,20.16,266187,0
+JPM_L.US,D,20230816,000000,20.16,20.21,19.95,20.06,101928,0
+JPM_L.US,D,20230817,000000,20.11,20.11,19.8216,19.86,187598,0
+JPM_L.US,D,20230818,000000,19.82,19.885,19.74,19.81,104277,0
+JPM_L.US,D,20230821,000000,19.76,19.81,19.6,19.7,108611,0
+JPM_L.US,D,20230822,000000,19.78,19.819,19.59,19.61,118798,0
+JPM_L.US,D,20230823,000000,19.64,19.82,19.64,19.76,195206,0
+JPM_L.US,D,20230824,000000,19.78,19.82,19.55,19.65,155510,0
+JPM_L.US,D,20230825,000000,19.66,19.7582,19.55,19.65,91232,0
+JPM_L.US,D,20230828,000000,19.68,19.79,19.66,19.71,112478,0
+JPM_L.US,D,20230829,000000,19.66,19.88,19.64,19.82,141298,0
+JPM_L.US,D,20230830,000000,19.84,19.95,19.77,19.9,171424,0
+JPM_L.US,D,20230831,000000,19.98,20.06,19.78,19.79,173201,0
+JPM_L.US,D,20230901,000000,19.87,19.92,19.74,19.79,109659,0
+JPM_L.US,D,20230905,000000,19.77,19.83,19.63,19.71,154817,0
+JPM_L.US,D,20230906,000000,19.74,19.84,19.68,19.81,95445,0
+JPM_L.US,D,20230907,000000,19.78,19.9299,19.69,19.81,192867,0
+JPM_L.US,D,20230908,000000,19.85,19.93,19.81,19.87,78311,0
+JPM_L.US,D,20230911,000000,19.92,19.95,19.8063,19.81,81914,0
+JPM_L.US,D,20230912,000000,19.85,19.85,19.71,19.72,65399,0
+JPM_L.US,D,20230913,000000,19.78,19.9787,19.73,19.87,93136,0
+JPM_L.US,D,20230914,000000,19.98,20.08,19.97,20.02,86508,0
+JPM_L.US,D,20230915,000000,19.98,19.9901,19.8,19.97,170776,0
+JPM_L.US,D,20230918,000000,19.95,20.1399,19.8818,20,93822,0
+JPM_L.US,D,20230919,000000,19.96,20.105,19.76,19.81,323747,0
+JPM_L.US,D,20230920,000000,19.82,20.0399,19.76,19.86,197521,0
+JPM_L.US,D,20230921,000000,19.69,19.7,19.46,19.6,323284,0
+JPM_L.US,D,20230922,000000,19.68,19.7,19.55,19.64,256156,0
+JPM_L.US,D,20230925,000000,19.46,19.57,19.41,19.54,124583,0
+JPM_L.US,D,20230926,000000,19.44,19.54,19.24,19.31,289154,0
+JPM_L.US,D,20230927,000000,19.35,19.5,19.2401,19.26,224264,0
+JPM_L.US,D,20230928,000000,19.15,19.34,19.1315,19.27,129505,0
+JPM_L.US,D,20230929,000000,19.32,19.67,19.31,19.57,629979,0
+JPM_L.US,D,20231002,000000,19.49,19.49,19.21,19.29,208858,0
+JPM_L.US,D,20231003,000000,19.2,19.21,18.96,19.14,966823,0
+JPM_L.US,D,20231004,000000,19.19,19.25,19.07,19.09,282497,0
+JPM_L.US,D,20231005,000000,19.11,19.1739,19.02,19.04,107180,0
+JPM_L.US,D,20231006,000000,18.84,19.0455,18.7801,18.91,181536,0
+JPM_L.US,D,20231009,000000,18.97,19.1,18.89,19.03,63826,0
+JPM_L.US,D,20231010,000000,19,19.21,18.97,19.15,117785,0
+JPM_L.US,D,20231011,000000,19.25,19.3703,19.165,19.25,144415,0
+JPM_L.US,D,20231012,000000,19.25,19.3125,19,19.15,165435,0
+JPM_L.US,D,20231013,000000,19.3,19.3,19.01,19.08,106199,0
+JPM_L.US,D,20231016,000000,19.15,19.15,18.96,19.08,178106,0
+JPM_L.US,D,20231017,000000,18.93,19.12,18.9,19.01,715761,0
+JPM_L.US,D,20231018,000000,18.94,19.2,18.81,19.07,771268,0
+JPM_L.US,D,20231019,000000,19.07,19.17,18.92,18.94,291627,0
+JPM_L.US,D,20231020,000000,18.96,19.15,18.78,19.03,132176,0
+JPM_L.US,D,20231023,000000,18.99,19.1,18.8701,19.05,90396,0
+JPM_L.US,D,20231024,000000,19.11,19.4399,19.063,19.35,128778,0
+JPM_L.US,D,20231025,000000,19.29,19.34,19.2048,19.21,92596,0
+JPM_L.US,D,20231026,000000,19.23,19.4,19.23,19.26,114790,0
+JPM_L.US,D,20231027,000000,19.29,19.35,19.125,19.13,122102,0
+JPM_L.US,D,20231030,000000,19.15,19.22,19.03,19.13,159778,0
+JPM_L.US,D,20231031,000000,18.97,19.08,18.71,18.77,630243,0
+JPM_L.US,D,20231101,000000,18.84,19.25,18.7801,19.15,343244,0
+JPM_L.US,D,20231102,000000,19.34,19.94,19.32,19.8,449385,0
+JPM_L.US,D,20231103,000000,19.95,20.16,19.91,20.06,220554,0
+JPM_L.US,D,20231106,000000,19.97,20.21,19.95,20.04,172391,0
+JPM_L.US,D,20231107,000000,20.11,20.14,19.94,19.98,137331,0
+JPM_L.US,D,20231108,000000,20.06,20.17,20,20.01,129888,0
+JPM_L.US,D,20231109,000000,20.05,20.05,19.55,19.6,128123,0
+JPM_L.US,D,20231110,000000,19.66,19.76,19.58,19.67,154067,0
+JPM_L.US,D,20231113,000000,19.67,19.82,19.5701,19.71,89233,0
+JPM_L.US,D,20231114,000000,20.4,20.4,19.92,19.99,188139,0
+JPM_L.US,D,20231115,000000,20.02,20.06,19.8901,19.93,90953,0
+JPM_L.US,D,20231116,000000,19.98,20.09,19.94,19.99,89410,0
+JPM_L.US,D,20231117,000000,20.1,20.19,19.92,19.95,169583,0
+JPM_L.US,D,20231120,000000,20,20.09,19.88,19.92,96421,0
+JPM_L.US,D,20231121,000000,19.89,19.98,19.83,19.83,150845,0
+JPM_L.US,D,20231122,000000,19.87,19.8915,19.57,19.67,280157,0
+JPM_L.US,D,20231124,000000,19.75,19.76,19.59,19.6,64431,0
+JPM_L.US,D,20231127,000000,19.68,19.9,19.673,19.87,109776,0
+JPM_L.US,D,20231128,000000,19.82,20.1,19.82,20.07,161020,0
+JPM_L.US,D,20231129,000000,20.16,20.33,20.14,20.23,148691,0
+JPM_L.US,D,20231130,000000,20.35,20.45,20.13,20.37,397141,0
+JPM_L.US,D,20231201,000000,20.37,20.51,20.24,20.46,400909,0
+JPM_L.US,D,20231204,000000,20.39,20.48,20.25,20.4,232869,0
+JPM_L.US,D,20231205,000000,20.46,20.5,20.32,20.32,201721,0
+JPM_L.US,D,20231206,000000,20.42,20.48,20.32,20.4,173282,0
+JPM_L.US,D,20231207,000000,20.41,20.58,20.37,20.48,170962,0
+JPM_L.US,D,20231208,000000,20.43,20.48,20.27,20.36,165112,0
+JPM_L.US,D,20231211,000000,20.36,20.41,20.15,20.27,240177,0
+JPM_L.US,D,20231212,000000,20.25,20.42,20.2,20.36,160229,0
+JPM_L.US,D,20231213,000000,20.44,20.84,20.37,20.59,137322,0
+JPM_L.US,D,20231214,000000,20.77,21,20.73,20.85,440942,0
+JPM_L.US,D,20231215,000000,20.85,20.9699,20.64,20.72,170426,0
+JPM_L.US,D,20231218,000000,20.77,20.8,20.51,20.53,255375,0
+JPM_L.US,D,20231219,000000,20.55,20.99,20.55,20.87,329239,0
+JPM_L.US,D,20231220,000000,20.88,21.09,20.82,20.87,176477,0
+JPM_L.US,D,20231221,000000,20.99,21.0239,20.8,20.86,174197,0
+JPM_L.US,D,20231222,000000,20.98,21.02,20.81,20.89,107039,0
+JPM_L.US,D,20231226,000000,20.97,21.02,20.86,20.91,114856,0
+JPM_L.US,D,20231227,000000,20.92,21.1,20.88,21.05,250823,0
+JPM_L.US,D,20231228,000000,21.08,21.08,20.89,20.89,218004,0
+JPM_L.US,D,20231229,000000,20.95,21.04,20.8,20.88,312877,0
+JPM_L.US,D,20240102,000000,20.83,20.93,20.76,20.83,128408,0
+JPM_L.US,D,20240103,000000,20.78,20.94,20.59,20.85,111338,0
+JPM_L.US,D,20240104,000000,20.78,20.95,20.69,20.86,197221,0
+JPM_L.US,D,20240105,000000,20.88,21.0399,20.86,20.9,160089,0
+JPM_L.US,D,20240108,000000,20.96,21.06,20.9179,20.99,133059,0
+JPM_L.US,D,20240109,000000,20.99,21.0991,20.97,21.02,80972,0
+JPM_L.US,D,20240110,000000,21.13,21.15,21.03,21.05,82064,0
+JPM_L.US,D,20240111,000000,21.05,21.15,20.95,21.07,124485,0
+JPM_L.US,D,20240112,000000,21.14,21.1999,21.1,21.15,73158,0
+JPM_L.US,D,20240116,000000,21.14,21.19,21,21.06,87905,0
+JPM_L.US,D,20240117,000000,21.01,21.11,20.9216,21.0667,99347,0
+JPM_L.US,D,20240118,000000,21.15,21.17,20.93,21.02,113996,0
+JPM_L.US,D,20240119,000000,21.07,21.22,20.95,21.15,164184,0
+JPM_L.US,D,20240122,000000,21.24,21.33,21.19,21.27,95749,0
+JPM_L.US,D,20240123,000000,21.3,21.3,21.13,21.2523,110031,0
+JPM_L.US,D,20240124,000000,21.37,21.39,21.23,21.32,99351,0
+JPM_L.US,D,20240125,000000,21.4,21.56,21.35,21.47,140539,0
+JPM_L.US,D,20240126,000000,21.52,21.56,21.43,21.5,56979,0
+JPM_L.US,D,20240129,000000,21.55,21.6359,21.51,21.56,139928,0
+JPM_L.US,D,20240130,000000,21.29,21.4499,21.28,21.34,111123,0
+JPM_L.US,D,20240131,000000,21.33,21.5099,21.3,21.3,126079,0
+JPM_L.US,D,20240201,000000,21.41,21.545,21.25,21.48,222980,0
+JPM_L.US,D,20240202,000000,21.4,21.52,21.2216,21.45,106799,0
+JPM_L.US,D,20240205,000000,21.36,21.3829,21.23,21.29,74162,0
+JPM_L.US,D,20240206,000000,21.29,21.4563,21.2623,21.42,65647,0
+JPM_L.US,D,20240207,000000,21.51,21.55,21.4,21.49,87746,0
+JPM_L.US,D,20240208,000000,21.48,21.54,21.41,21.48,121832,0
+JPM_L.US,D,20240209,000000,21.51,21.73,21.46,21.63,120150,0
+JPM_L.US,D,20240212,000000,21.61,21.69,21.6,21.62,156724,0
+JPM_L.US,D,20240213,000000,21.44,21.5099,21.27,21.35,151062,0
+JPM_L.US,D,20240214,000000,21.4,21.43,21.33,21.35,88867,0
+JPM_L.US,D,20240215,000000,21.44,21.54,21.29,21.46,157871,0
+JPM_L.US,D,20240216,000000,21.35,21.485,21.35,21.42,136741,0
+JPM_L.US,D,20240220,000000,21.39,21.59,21.39,21.5,59827,0
+JPM_L.US,D,20240221,000000,21.53,21.59,21.37,21.38,96504,0
+JPM_L.US,D,20240222,000000,21.46,21.51,21.41,21.43,61003,0
+JPM_L.US,D,20240223,000000,21.51,21.6,21.44,21.48,175903,0
+JPM_L.US,D,20240226,000000,21.53,21.64,21.42,21.56,89457,0
+JPM_L.US,D,20240227,000000,21.58,21.64,21.4608,21.5,77071,0
+JPM_L.US,D,20240228,000000,21.52,21.6,21.46,21.46,128736,0
+JPM_L.US,D,20240229,000000,21.53,21.77,21.38,21.77,328990,0
+JPM_L.US,D,20240301,000000,21.77,21.77,21.6,21.68,179204,0
+JPM_L.US,D,20240304,000000,21.66,21.7599,21.57,21.63,94632,0
+JPM_L.US,D,20240305,000000,21.58,21.58,21.52,21.57,109530,0
+JPM_L.US,D,20240306,000000,21.66,21.78,21.62,21.67,159184,0
+JPM_L.US,D,20240307,000000,21.81,21.85,21.7267,21.76,133724,0
+JPM_L.US,D,20240308,000000,21.83,21.99,21.83,21.9,104156,0
+JPM_L.US,D,20240311,000000,21.9,21.9699,21.86,21.89,69431,0
+JPM_L.US,D,20240312,000000,21.9,21.95,21.84,21.91,137818,0
+JPM_L.US,D,20240313,000000,21.91,21.99,21.87,21.87,121577,0
+JPM_L.US,D,20240314,000000,21.85,21.9,21.68,21.7,162000,0
+JPM_L.US,D,20240315,000000,21.74,21.74,21.56,21.56,114241,0
+JPM_L.US,D,20240318,000000,21.64,21.7,21.5,21.61,186884,0
+JPM_L.US,D,20240319,000000,21.59,21.68,21.59,21.65,130541,0
+JPM_L.US,D,20240320,000000,21.69,21.72,21.55,21.65,110870,0
+JPM_L.US,D,20240321,000000,21.75,21.88,21.74,21.77,88354,0
+JPM_L.US,D,20240322,000000,21.91,21.93,21.745,21.82,125973,0
+JPM_L.US,D,20240325,000000,21.84,21.85,21.68,21.78,103693,0
+JPM_L.US,D,20240326,000000,21.77,21.8026,21.65,21.66,99430,0
+JPM_L.US,D,20240327,000000,21.75,21.94,21.6,21.9,228497,0
+JPM_L.US,D,20240328,000000,21.9,21.96,21.78,21.78,288674,0
+JPM_L.US,D,20240401,000000,21.71,21.91,21.5,21.84,231440,0
+JPM_L.US,D,20240402,000000,21.66,21.79,21.58,21.7,96215,0
+JPM_L.US,D,20240403,000000,21.59,21.76,21.56,21.71,98730,0
+JPM_L.US,D,20240404,000000,21.78,21.97,21.78,21.91,163707,0
+JPM_L.US,D,20240405,000000,21.85,21.94,21.84,21.84,82830,0
+JPM_L.US,D,20240408,000000,21.84,21.89,21.76,21.83,109916,0
+JPM_L.US,D,20240409,000000,21.88,21.93,21.82,21.83,52120,0
+JPM_L.US,D,20240410,000000,21.66,21.7,21.2501,21.41,262266,0
+JPM_L.US,D,20240411,000000,21.41,21.41,21.16,21.24,214210,0
+JPM_L.US,D,20240412,000000,21.29,21.3,21.07,21.07,71994,0
+JPM_L.US,D,20240415,000000,21.04,21.1,20.55,20.62,119446,0
+JPM_L.US,D,20240416,000000,20.51,20.71,20.43,20.51,97111,0
+JPM_L.US,D,20240417,000000,20.6,20.7547,20.5414,20.58,67989,0
+JPM_L.US,D,20240418,000000,20.61,20.6332,20.5,20.595,85459,0
+JPM_L.US,D,20240419,000000,20.63,20.69,20.53,20.56,76770,0
+JPM_L.US,D,20240422,000000,20.58,20.775,20.58,20.71,65411,0
+JPM_L.US,D,20240423,000000,20.74,21.22,20.7101,21.13,161079,0
+JPM_L.US,D,20240424,000000,21.1,21.25,20.9502,21.2,107006,0
+JPM_L.US,D,20240425,000000,21,21.09,20.81,21.05,64566,0
+JPM_L.US,D,20240426,000000,21.05,21.21,20.89,20.91,57168,0
+JPM_L.US,D,20240429,000000,20.95,21.14,20.93,21.06,77566,0
+JPM_L.US,D,20240430,000000,21,21.1231,20.77,20.77,464029,0
+JPM_L.US,D,20240501,000000,20.63,20.74,20.4,20.56,133499,0
+JPM_L.US,D,20240502,000000,20.53,20.73,20.53,20.64,60360,0
+JPM_L.US,D,20240503,000000,20.87,20.8999,20.65,20.74,106141,0
+JPM_L.US,D,20240506,000000,20.82,20.94,20.7401,20.85,112794,0
+JPM_L.US,D,20240507,000000,20.93,20.96,20.64,20.72,149122,0
+JPM_L.US,D,20240508,000000,20.6,20.77,20.46,20.56,109650,0
+JPM_L.US,D,20240509,000000,20.59,20.645,20.4861,20.58,78818,0
+JPM_L.US,D,20240510,000000,20.58,20.64,20.47,20.58,62961,0
+JPM_L.US,D,20240513,000000,20.64,20.734,20.5714,20.6,64010,0
+JPM_L.US,D,20240514,000000,20.66,20.75,20.53,20.53,89601,0
+JPM_L.US,D,20240515,000000,20.65,20.7399,20.63,20.73,279440,0
+JPM_L.US,D,20240516,000000,20.7,20.73,20.58,20.68,78296,0
+JPM_L.US,D,20240517,000000,20.59,20.66,20.5,20.59,107033,0
+JPM_L.US,D,20240520,000000,20.53,20.65,20.52,20.6,130220,0
+JPM_L.US,D,20240521,000000,20.63,20.71,20.55,20.59,121576,0
+JPM_L.US,D,20240522,000000,20.56,20.62,20.48,20.56,80310,0
+JPM_L.US,D,20240523,000000,20.62,20.62,20.31,20.53,215836,0
+JPM_L.US,D,20240524,000000,20.55,20.87,20.49,20.77,120903,0
+JPM_L.US,D,20240528,000000,20.85,20.88,20.63,20.705,74804,0
+JPM_L.US,D,20240529,000000,20.56,20.565,20.36,20.36,120485,0
+JPM_L.US,D,20240530,000000,20.41,20.675,20.3801,20.58,66398,0
+JPM_L.US,D,20240531,000000,20.68,20.85,20.66,20.69,189526,0
+JPM_L.US,D,20240603,000000,20.89,20.9721,20.74,20.82,166475,0
+JPM_L.US,D,20240604,000000,20.9,21.03,20.8701,20.94,93646,0
+JPM_L.US,D,20240605,000000,20.98,20.98,20.83,20.86,101927,0
+JPM_L.US,D,20240606,000000,20.86,20.92,20.84,20.92,56716,0
+JPM_L.US,D,20240607,000000,20.83,20.87,20.76,20.82,46839,0
+JPM_L.US,D,20240610,000000,20.8,20.805,20.6609,20.73,63888,0
+JPM_L.US,D,20240611,000000,20.78,20.78,20.56,20.65,83421,0
+JPM_L.US,D,20240612,000000,20.79,20.96,20.72,20.74,56991,0
+JPM_L.US,D,20240613,000000,20.86,20.86,20.69,20.78,82379,0
+JPM_L.US,D,20240614,000000,20.76,20.82,20.65,20.65,60808,0
+JPM_L.US,D,20240617,000000,20.67,20.7399,20.54,20.69,94257,0
+JPM_L.US,D,20240618,000000,20.64,20.97,20.62,20.92,144119,0
+JPM_L.US,D,20240620,000000,20.87,20.9196,20.82,20.86,74274,0
+JPM_L.US,D,20240621,000000,20.83,20.98,20.79,20.96,120503,0
+JPM_L.US,D,20240624,000000,20.86,21.11,20.86,21.11,299721,0
+JPM_L.US,D,20240625,000000,21.14,21.22,21.08,21.19,124258,0
+JPM_L.US,D,20240626,000000,21.12,21.21,21.0785,21.12,81789,0
+JPM_L.US,D,20240627,000000,21.18,21.21,21.0614,21.1,57735,0
+JPM_L.US,D,20240628,000000,21.07,21.15,20.92,20.94,139820,0
+JPM_L.US,D,20240701,000000,20.97,21.08,20.8,20.84,338086,0
+JPM_L.US,D,20240702,000000,20.84,20.97,20.84,20.95,82120,0
+JPM_L.US,D,20240703,000000,21.02,21.27,20.92,21.13,143466,0
+JPM_L.US,D,20240705,000000,21.24,21.27,21.1609,21.22,44462,0
+JPM_L.US,D,20240708,000000,21.28,21.2838,21.13,21.14,49685,0
+JPM_L.US,D,20240709,000000,21.18,21.2011,21,21.06,70829,0
+JPM_L.US,D,20240710,000000,21.05,21.16,20.99,21.1,39959,0
+JPM_L.US,D,20240711,000000,21.24,21.52,21.24,21.47,84489,0
+JPM_L.US,D,20240712,000000,21.55,21.7,21.51,21.55,73831,0
+JPM_L.US,D,20240715,000000,21.59,21.6583,21.51,21.61,92073,0
+JPM_L.US,D,20240716,000000,21.63,21.71,21.56,21.62,115671,0
+JPM_L.US,D,20240717,000000,21.55,21.65,21.55,21.56,51628,0
+JPM_L.US,D,20240718,000000,21.56,21.63,21.4429,21.5,197146,0
+JPM_L.US,D,20240719,000000,21.49,21.57,21.4364,21.5,50332,0
+JPM_L.US,D,20240722,000000,21.61,21.6196,21.5,21.55,76269,0
+JPM_L.US,D,20240723,000000,21.5,21.5799,21.35,21.36,83051,0
+JPM_L.US,D,20240724,000000,21.32,21.4399,21.05,21.05,97214,0
+JPM_L.US,D,20240725,000000,21.16,21.25,21.03,21.11,176587,0
+JPM_L.US,D,20240726,000000,21.24,21.28,21.16,21.22,113367,0
+JPM_L.US,D,20240729,000000,21.26,21.3,21.16,21.28,49067,0
+JPM_L.US,D,20240730,000000,21.33,21.37,21.22,21.37,107632,0
+JPM_L.US,D,20240731,000000,21.39,21.57,21.31,21.34,166006,0
+JPM_L.US,D,20240801,000000,21.39,21.74,21.39,21.56,125007,0
+JPM_L.US,D,20240802,000000,21.16,21.47,21.13,21.4,156064,0
+JPM_L.US,D,20240805,000000,21.1,21.39,20.8,21.14,136705,0
+JPM_L.US,D,20240806,000000,21.15,21.325,21.1,21.23,176455,0
+JPM_L.US,D,20240807,000000,21.24,21.36,21.24,21.33,182791,0
+JPM_L.US,D,20240808,000000,21.31,21.3737,21.21,21.32,70107,0
+JPM_L.US,D,20240809,000000,21.29,21.38,21.2,21.31,75082,0
+JPM_L.US,D,20240812,000000,21.28,21.35,21.21,21.23,100031,0
+JPM_L.US,D,20240813,000000,21.27,21.39,21.26,21.35,172472,0
+JPM_L.US,D,20240814,000000,21.35,21.59,21.35,21.5,101413,0
+JPM_L.US,D,20240815,000000,21.45,21.5599,21.32,21.5,99779,0
+JPM_L.US,D,20240816,000000,21.68,21.86,21.64,21.76,392377,0
+JPM_L.US,D,20240819,000000,21.82,22.05,21.82,21.99,199301,0
+JPM_L.US,D,20240820,000000,22.03,22.1563,22.01,22.07,223899,0
+JPM_L.US,D,20240821,000000,22.13,22.2,22.1,22.16,176878,0
+JPM_L.US,D,20240822,000000,22.15,22.18,21.97,21.97,243999,0
+JPM_L.US,D,20240823,000000,22.09,22.2598,22.07,22.19,169166,0
+JPM_L.US,D,20240826,000000,22.24,22.2899,22.0601,22.15,179051,0
+JPM_L.US,D,20240827,000000,22.11,22.21,22.09,22.14,108195,0
+JPM_L.US,D,20240828,000000,22.19,22.225,22.04,22.11,211638,0
+JPM_L.US,D,20240829,000000,22.17,22.21,22.13,22.15,94677,0
+JPM_L.US,D,20240830,000000,22.15,22.19,22.05,22.13,114653,0
+JPM_L.US,D,20240903,000000,22.21,22.2699,22.12,22.12,192284,0
+JPM_L.US,D,20240904,000000,22.18,22.41,22.1782,22.35,200030,0
+JPM_L.US,D,20240905,000000,22.44,22.53,22.37,22.49,125551,0
+JPM_L.US,D,20240906,000000,22.56,22.65,22.31,22.43,166167,0
+JPM_L.US,D,20240909,000000,22.53,22.71,22.45,22.55,286474,0
+JPM_L.US,D,20240910,000000,22.63,22.725,22.4,22.65,207568,0
+JPM_L.US,D,20240911,000000,22.7,22.75,22.57,22.63,263615,0
+JPM_L.US,D,20240912,000000,22.69,22.7,22.49,22.59,275391,0
+JPM_L.US,D,20240913,000000,22.67,22.88,22.57,22.84,188883,0
+JPM_L.US,D,20240916,000000,22.91,23.02,22.83,22.95,101448,0
+JPM_L.US,D,20240917,000000,23.06,23.1299,22.88,22.99,141201,0
+JPM_L.US,D,20240918,000000,23.08,23.21,22.96,22.98,124008,0
+JPM_L.US,D,20240919,000000,23.07,23.25,23.07,23.19,190941,0
+JPM_L.US,D,20240920,000000,23.19,23.32,23.1,23.16,127299,0
+JPM_L.US,D,20240923,000000,23.25,23.29,23.1,23.18,124015,0
+JPM_L.US,D,20240924,000000,23.16,23.27,23.06,23.18,144523,0
+JPM_L.US,D,20240925,000000,23.27,23.35,23.1,23.1,200714,0
+JPM_L.US,D,20240926,000000,23.21,23.37,23.15,23.28,255539,0
+JPM_L.US,D,20240927,000000,23.37,23.44,23.24,23.28,137769,0
+JPM_L.US,D,20240930,000000,23.25,23.2993,22.77,22.9,458655,0
+JPM_L.US,D,20241001,000000,23,23.08,22.8568,22.98,176216,0
+JPM_L.US,D,20241002,000000,22.95,23.25,22.9,23.24,149070,0
+JPM_L.US,D,20241003,000000,23.14,23.24,23.1,23.1,147514,0
+JPM_L.US,D,20241004,000000,23.02,23.02,22.8704,22.94,214226,0
+JPM_L.US,D,20241007,000000,22.86,22.89,22.57,22.61,211856,0
+JPM_L.US,D,20241008,000000,22.59,22.8,22.53,22.74,172810,0
+JPM_L.US,D,20241009,000000,22.79,22.88,22.7,22.76,155071,0
+JPM_L.US,D,20241010,000000,22.73,22.79,22.57,22.64,94540,0
+JPM_L.US,D,20241011,000000,22.59,22.84,22.51,22.78,79346,0
+JPM_L.US,D,20241014,000000,22.75,22.8899,22.66,22.81,78884,0
+JPM_L.US,D,20241015,000000,22.87,23.09,22.87,22.95,87124,0
+JPM_L.US,D,20241016,000000,23.08,23.12,22.95,23.03,93123,0
+JPM_L.US,D,20241017,000000,22.99,23.06,22.8701,23.02,131445,0
+JPM_L.US,D,20241018,000000,23.06,23.09,22.83,22.83,96285,0
+JPM_L.US,D,20241021,000000,22.77,22.96,22.45,22.542,130568,0
+JPM_L.US,D,20241022,000000,22.59,22.69,22.4115,22.63,105039,0
+JPM_L.US,D,20241023,000000,22.53,22.59,22.2,22.25,190480,0
+JPM_L.US,D,20241024,000000,22.3,22.42,22.1513,22.2,123859,0
+JPM_L.US,D,20241025,000000,22.3,22.3799,22.12,22.13,113971,0
+JPM_L.US,D,20241028,000000,22.24,22.26,22.04,22.1,87417,0
+JPM_L.US,D,20241029,000000,22,22.1,21.9,22.05,98726,0
+JPM_L.US,D,20241030,000000,22.16,22.3,21.97,22.02,130697,0
+JPM_L.US,D,20241031,000000,22.09,22.23,21.95,22.08,358268,0
+JPM_L.US,D,20241101,000000,21.85,21.96,21.58,21.58,137355,0
+JPM_L.US,D,20241104,000000,21.65,22.13,21.65,21.92,369840,0
+JPM_L.US,D,20241105,000000,21.94,22.18,21.92,22.15,104054,0
+JPM_L.US,D,20241106,000000,21.93,21.99,21.47,21.54,364496,0
+JPM_L.US,D,20241107,000000,21.59,21.7185,21.46,21.6,130663,0
+JPM_L.US,D,20241108,000000,21.71,21.93,21.69,21.92,119582,0
+JPM_L.US,D,20241111,000000,21.87,21.92,21.66,21.72,104038,0
+JPM_L.US,D,20241112,000000,21.63,21.72,21.3806,21.42,162488,0
+JPM_L.US,D,20241113,000000,21.6499,21.6499,21.4125,21.47,211317,0
+JPM_L.US,D,20241114,000000,21.57,21.66,21.45,21.55,172685,0
+JPM_L.US,D,20241115,000000,21.45,21.6,21.43,21.49,94936,0
+JPM_L.US,D,20241118,000000,21.48,21.6,21.41,21.44,111849,0
+JPM_L.US,D,20241119,000000,21.45,21.5,21.21,21.25,291272,0
+JPM_L.US,D,20241120,000000,21.23,21.24,21.06,21.165,154843,0
+JPM_L.US,D,20241121,000000,21.19,21.34,21.13,21.25,300157,0
+JPM_L.US,D,20241122,000000,21.3576,21.4599,21.33,21.39,211618,0
+JPM_L.US,D,20241125,000000,21.61,21.69,21.42,21.59,153307,0
+JPM_L.US,D,20241126,000000,21.59,21.59,21.3,21.37,179971,0
+JPM_L.US,D,20241127,000000,21.38,21.505,21.31,21.39,236401,0
+JPM_L.US,D,20241129,000000,21.5,21.5,21.29,21.34,224995,0
+JPM_L.US,D,20241202,000000,21.4597,21.5,21.25,21.32,164983,0
+JPM_L.US,D,20241203,000000,21.26,21.37,21.13,21.23,196957,0
+JPM_L.US,D,20241204,000000,21.24,21.29,21.15,21.19,127312,0
+JPM_L.US,D,20241205,000000,21.2,21.23,21.12,21.12,110624,0
+JPM_L.US,D,20241206,000000,21.22,21.2571,21.05,21.09,94653,0
+JPM_L.US,D,20241209,000000,21.1116,21.12,20.7706,20.82,214204,0
+JPM_L.US,D,20241210,000000,20.82,21,20.81,20.96,360136,0
+JPM_L.US,D,20241211,000000,21,21.16,20.97,20.98,188001,0
+JPM_L.US,D,20241212,000000,21.04,21.04,20.7,20.8,210372,0
+JPM_L.US,D,20241213,000000,20.8008,20.86,20.52,20.65,217519,0
+JPM_L.US,D,20241216,000000,20.74,20.74,20.39,20.46,294281,0
+JPM_L.US,D,20241217,000000,20.43,20.76,20.325,20.76,366926,0
+JPM_L.US,D,20241218,000000,20.7,20.87,20.5,20.64,301828,0
+JPM_L.US,D,20241219,000000,20.5,20.55,20.21,20.37,334865,0
+JPM_L.US,D,20241220,000000,20.3802,20.5,20.32,20.37,171054,0
+JPM_L.US,D,20241223,000000,20.44,20.45,20.26,20.28,249757,0
+JPM_L.US,D,20241224,000000,20.245,20.25,20,20.23,127935,0
+JPM_L.US,D,20241226,000000,20.17,20.19,20.042,20.1,213483,0
+JPM_L.US,D,20241227,000000,20.12,20.15,20.0149,20.04,258984,0
+JPM_L.US,D,20241230,000000,20.01,20.42,20,20.38,437954,0
+JPM_L.US,D,20241231,000000,20.33,20.84,20.27,20.83,537277,0
+JPM_L.US,D,20250102,000000,20.88,21.1,20.84,20.94,108027,0
+JPM_L.US,D,20250103,000000,20.86,21.18,20.86,21.12,123372,0
+JPM_L.US,D,20250106,000000,21.1673,21.1673,20.8452,20.95,153758,0
+JPM_L.US,D,20250107,000000,20.93,21,20.41,20.5095,126908,0
+JPM_L.US,D,20250108,000000,20.38,20.59,20.33,20.44,106083,0
+JPM_L.US,D,20250110,000000,20.25,20.3,20.03,20.17,206907,0
+JPM_L.US,D,20250113,000000,20.2,20.2,19.95,19.98,245446,0
+JPM_L.US,D,20250114,000000,19.9801,20.155,19.97,20.08,99331,0
+JPM_L.US,D,20250115,000000,20.625,20.85,20.39,20.6,110970,0
+JPM_L.US,D,20250116,000000,20.64,20.8,20.53,20.53,107699,0
+JPM_L.US,D,20250117,000000,20.57,20.73,20.43,20.61,132657,0
+JPM_L.US,D,20250121,000000,20.7,21.03,20.6401,20.95,149925,0
+JPM_L.US,D,20250122,000000,20.935,21.21,20.92,20.94,278501,0
+JPM_L.US,D,20250123,000000,20.78,20.89,20.69,20.82,153505,0
+JPM_L.US,D,20250124,000000,20.8215,20.98,20.8215,20.93,73973,0
+JPM_L.US,D,20250127,000000,20.9,21.21,20.9,21.09,272082,0
+JPM_L.US,D,20250128,000000,21.14,21.18,20.83,20.91,107593,0
+JPM_L.US,D,20250129,000000,20.98,21.0299,20.73,20.76,99551,0
+JPM_L.US,D,20250130,000000,20.47,20.7,20.47,20.59,102708,0
+JPM_L.US,D,20250131,000000,20.64,20.75,20.11,20.17,316375,0
+JPM_L.US,D,20250203,000000,20.1,20.2908,20.09,20.18,222660,0
+JPM_L.US,D,20250204,000000,20.19,20.31,20.1512,20.25,119658,0
+JPM_L.US,D,20250205,000000,20.36,20.58,20.3108,20.57,117195,0
+JPM_L.US,D,20250206,000000,20.4801,20.63,20.4,20.49,102504,0
+JPM_L.US,D,20250207,000000,20.4112,20.48,20.33,20.45,151951,0
+JPM_L.US,D,20250210,000000,20.5,20.64,20.4814,20.53,99854,0
+JPM_L.US,D,20250211,000000,20.5081,20.56,20.42,20.45,122014,0
+JPM_L.US,D,20250212,000000,20.21,20.35,20.07,20.3,157965,0
+JPM_L.US,D,20250213,000000,20.45,20.59,20.3779,20.57,99082,0
+JPM_L.US,D,20250214,000000,20.62,20.74,20.58,20.66,64597,0
+JPM_L.US,D,20250218,000000,20.61,20.6799,20.47,20.52,76580,0
+JPM_L.US,D,20250219,000000,20.51,20.6289,20.34,20.41,164369,0
+JPM_L.US,D,20250220,000000,20.46,20.47,20.29,20.4,181126,0
+JPM_L.US,D,20250221,000000,20.44,20.49,20.36,20.38,68942,0
+JPM_L.US,D,20250224,000000,20.42,20.53,20.4001,20.45,73826,0
+JPM_L.US,D,20250225,000000,20.64,20.75,20.55,20.67,78718,0
+JPM_L.US,D,20250226,000000,20.72,20.7922,20.66,20.75,126135,0
+JPM_L.US,D,20250227,000000,20.7371,20.82,20.7,20.72,252476,0
+JPM_L.US,D,20250228,000000,20.8159,20.943,20.71,20.83,283040,0
+JPM_L.US,D,20250303,000000,20.89,20.99,20.72,20.765,160453,0
+JPM_L.US,D,20250304,000000,20.79,20.82,20.5702,20.66,199559,0
+JPM_L.US,D,20250305,000000,20.69,20.73,20.58,20.6,80151,0
+JPM_L.US,D,20250306,000000,20.5593,20.6099,20.48,20.49,47771,0
+JPM_L.US,D,20250307,000000,20.57,20.59,20.29,20.29,60858,0
+JPM_L.US,D,20250310,000000,20.3074,20.32,20.1,20.11,132983,0
+JPM_L.US,D,20250311,000000,20.1834,20.19,20.03,20.08,124319,0
+JPM_L.US,D,20250312,000000,20.0809,20.23,20.03,20.13,113222,0
+JPM_L.US,D,20250313,000000,20.15,20.3,20.09,20.23,143217,0
+JPM_L.US,D,20250314,000000,20.23,20.49,20.23,20.37,85842,0
+JPM_L.US,D,20250317,000000,20.38,20.61,20.38,20.55,96199,0
+JPM_L.US,D,20250318,000000,20.53,20.5514,20.4,20.45,65867,0
+JPM_L.US,D,20250319,000000,20.47,20.62,20.43,20.54,190337,0
+JPM_L.US,D,20250320,000000,20.55,20.6032,20.46,20.47,135463,0
+JPM_L.US,D,20250321,000000,20.53,20.58,20.44,20.52,166720,0
+JPM_L.US,D,20250324,000000,20.58,20.64,20.46,20.51,108127,0
+JPM_L.US,D,20250325,000000,20.5,20.5334,20.4301,20.51,63930,0
+JPM_L.US,D,20250326,000000,20.49,20.49,20.27,20.27,103905,0
+JPM_L.US,D,20250327,000000,20.2,21.19,20.15,20.26,129684,0
+JPM_L.US,D,20250328,000000,20.31,20.37,20.14,20.15,72861,0
+JPM_L.US,D,20250331,000000,20.1999,20.1999,19.92,19.95,362982,0
+JPM_L.US,D,20250401,000000,20,20.06,19.8598,19.94,141255,0
+JPM_L.US,D,20250402,000000,19.89,20.04,19.89,20,95300,0
+JPM_L.US,D,20250403,000000,19.8,20,19.65,19.78,176988,0
+JPM_L.US,D,20250404,000000,19.69,20.05,19.56,19.8,408879,0
+JPM_L.US,D,20250407,000000,19.45,19.93,19.44,19.6,284523,0
+JPM_L.US,D,20250408,000000,19.745,19.799,19.5,19.52,176223,0
+JPM_L.US,D,20250409,000000,19.4266,20.05,19.21,19.88,336188,0
+JPM_L.US,D,20250410,000000,19.75,19.85,19.47,19.48,193952,0
+JPM_L.US,D,20250411,000000,19.4,19.4511,19.24,19.34,168312,0
+JPM_L.US,D,20250414,000000,19.53,19.62,19.4,19.45,127866,0
+JPM_L.US,D,20250415,000000,19.51,19.61,19.4477,19.49,94200,0
+JPM_L.US,D,20250416,000000,19.44,19.62,19.4,19.5,87155,0
+JPM_L.US,D,20250417,000000,19.51,19.6193,19.51,19.55,101707,0
+JPM_L.US,D,20250421,000000,19.5,19.6,19.41,19.49,119960,0
+JPM_L.US,D,20250422,000000,19.6148,19.6899,19.515,19.6,107034,0
+JPM_L.US,D,20250423,000000,19.8,19.94,19.73,19.73,88040,0
+JPM_L.US,D,20250424,000000,19.78,19.9,19.73,19.83,76767,0
+JPM_L.US,D,20250425,000000,19.875,19.9,19.73,19.81,112343,0
+JPM_L.US,D,20250428,000000,19.82,19.86,19.73,19.82,102029,0
+JPM_L.US,D,20250429,000000,19.7912,19.8278,19.74,19.74,98284,0
+JPM_L.US,D,20250430,000000,19.73,19.74,19.39,19.5,471661,0
+JPM_L.US,D,20250501,000000,19.58,19.58,19.33,19.38,134825,0
+JPM_L.US,D,20250502,000000,19.21,19.32,19.1301,19.19,124038,0
+JPM_L.US,D,20250505,000000,19.18,19.25,19.11,19.12,213377,0
+JPM_L.US,D,20250506,000000,19.07,19.34,19.07,19.3,122196,0
+JPM_L.US,D,20250507,000000,19.4,19.46,19.32,19.4,163388,0
+JPM_L.US,D,20250508,000000,19.4,19.5498,19.3011,19.33,99894,0
+JPM_L.US,D,20250509,000000,19.3898,19.44,19.3,19.33,140076,0
+JPM_L.US,D,20250512,000000,19.47,19.53,19.28,19.32,142226,0
+JPM_L.US,D,20250513,000000,19.3201,19.41,19.27,19.38,128297,0
+JPM_L.US,D,20250514,000000,19.3506,19.39,19.11,19.13,145727,0
+JPM_L.US,D,20250515,000000,19.2,19.37,19.14,19.26,195144,0
+JPM_L.US,D,20250516,000000,19.34,19.36,19.17,19.29,163813,0
+JPM_L.US,D,20250519,000000,19.22,19.37,19.19,19.35,96058,0
+JPM_L.US,D,20250520,000000,19.29,19.435,19.26,19.31,132417,0
+JPM_L.US,D,20250521,000000,19.2,19.24,18.91,18.94,238256,0
+JPM_L.US,D,20250522,000000,18.91,19.1,18.8867,19.05,95628,0
+JPM_L.US,D,20250523,000000,19,19.0593,18.92,19.0004,86175,0
+JPM_L.US,D,20250527,000000,19.12,19.16,19.05,19.08,197469,0
+JPM_L.US,D,20250528,000000,19.06,19.1297,19,19.055,199126,0
+JPM_L.US,D,20250529,000000,19.068,19.165,19.0608,19.09,232344,0
+JPM_L.US,D,20250530,000000,19.085,19.13,19,19.07,453032,0
+JPM_L.US,D,20250602,000000,19.13,19.15,19,19.12,143663,0
+JPM_L.US,D,20250603,000000,19.13,19.33,19.12,19.17,154983,0
+JPM_L.US,D,20250604,000000,19.18,19.3,19.18,19.24,539977,0
+JPM_L.US,D,20250605,000000,19.26,19.37,19.2597,19.28,129186,0
+JPM_L.US,D,20250606,000000,19.28,19.29,19.12,19.15,156793,0
+JPM_L.US,D,20250609,000000,19.17,19.25,19.15,19.22,93171,0
+JPM_L.US,D,20250610,000000,19.292,19.31,19.2004,19.24,122133,0
+JPM_L.US,D,20250611,000000,19.3,19.37,19.21,19.21,137258,0
+JPM_L.US,D,20250612,000000,19.27,19.39,19.15,19.2,159826,0
+JPM_L.US,D,20250613,000000,19.11,19.1729,19.04,19.13,139984,0
+JPM_L.US,D,20250616,000000,19.19,19.26,19.02,19.06,234822,0
+JPM_L.US,D,20250617,000000,19.06,19.17,19.06,19.14,148033,0
+JPM_L.US,D,20250618,000000,19.14,19.24,19.12,19.2,111972,0
+JPM_L.US,D,20250620,000000,19.235,19.34,19.235,19.26,109942,0
+JPM_L.US,D,20250623,000000,19.28,19.39,19.26,19.34,145049,0
+JPM_L.US,D,20250624,000000,19.365,19.5,19.3622,19.49,197977,0
+JPM_L.US,D,20250625,000000,19.5,19.5,19.37,19.44,111900,0
+JPM_L.US,D,20250626,000000,19.48,19.6,19.41,19.59,128276,0
+JPM_L.US,D,20250627,000000,19.65,19.65,19.4,19.4,106010,0
+JPM_L.US,D,20250630,000000,19.46,19.7,19.4,19.55,350644,0
+JPM_L.US,D,20250701,000000,19.53,19.89,19.5158,19.87,200949,0
+JPM_L.US,D,20250702,000000,19.815,19.98,19.815,19.97,165780,0
+JPM_L.US,D,20250703,000000,19.94,19.9999,19.895,19.96,42793,0
+JPM_L.US,D,20250707,000000,19.92,19.955,19.7301,19.78,227034,0
+JPM_L.US,D,20250708,000000,19.7885,19.8899,19.72,19.82,204608,0
+JPM_L.US,D,20250709,000000,19.885,19.99,19.86,19.9,114545,0
+JPM_L.US,D,20250710,000000,19.95,20.03,19.9,20.01,76828,0
+JPM_L.US,D,20250711,000000,20.01,20.06,19.84,19.87,98653,0
+JPM_L.US,D,20250714,000000,19.81,19.88,19.64,19.7,131623,0
+JPM_L.US,D,20250715,000000,19.74,19.7982,19.4201,19.48,165648,0
+JPM_L.US,D,20250716,000000,19.6346,19.6346,19.39,19.51,118516,0
+JPM_L.US,D,20250717,000000,19.4801,19.75,19.4801,19.64,171867,0
+JPM_L.US,D,20250718,000000,19.64,19.72,19.6,19.72,95122,0
+JPM_L.US,D,20250721,000000,19.85,19.86,19.68,19.73,102825,0
+JPM_L.US,D,20250722,000000,19.8,19.8,19.65,19.69,101736,0
+JPM_L.US,D,20250723,000000,19.65,19.6955,19.53,19.55,186805,0
+JPM_L.US,D,20250724,000000,19.56,19.63,19.54,19.58,214163,0
+JPM_L.US,D,20250725,000000,19.62,19.63,19.53,19.56,90075,0
+JPM_L.US,D,20250728,000000,19.56,19.6,19.51,19.57,92191,0
+JPM_L.US,D,20250729,000000,19.58,19.68,19.52,19.67,212406,0
+JPM_L.US,D,20250730,000000,19.6501,19.78,19.63,19.63,115898,0
+JPM_L.US,D,20250731,000000,19.71,19.88,19.67,19.71,184363,0
+JPM_L.US,D,20250801,000000,19.785,19.8299,19.66,19.7,100078,0
+JPM_L.US,D,20250804,000000,19.54,19.71,19.5109,19.66,138993,0
+JPM_L.US,D,20250805,000000,19.9,19.9,19.5895,19.71,158997,0
+JPM_L.US,D,20250806,000000,19.71,19.78,19.54,19.58,135355,0
+JPM_L.US,D,20250807,000000,19.6555,19.68,19.54,19.58,235130,0
+JPM_L.US,D,20250808,000000,19.5459,19.59,19.5,19.54,113524,0
+JPM_L.US,D,20250811,000000,19.553,19.59,19.53,19.59,66692,0
+JPM_L.US,D,20250812,000000,19.59,19.67,19.56,19.67,93020,0
+JPM_L.US,D,20250813,000000,19.73,19.8,19.7,19.77,124875,0
+JPM_L.US,D,20250814,000000,19.7385,19.7385,19.57,19.68,134077,0
+JPM_L.US,D,20250815,000000,19.7028,19.7417,19.63,19.66,84893,0
+JPM_L.US,D,20250818,000000,19.655,19.78,19.655,19.78,63465,0
+JPM_L.US,D,20250819,000000,19.8105,19.99,19.8,19.95,246685,0
+JPM_L.US,D,20250820,000000,19.98,20.01,19.88,19.93,182776,0
+JPM_L.US,D,20250821,000000,19.67,19.97,19.67,19.97,132572,0
+JPM_L.US,D,20250822,000000,19.9773,20.28,19.93,20.27,169821,0
+JPM_L.US,D,20250825,000000,20.25,20.34,20.19,20.26,159710,0
+JPM_L.US,D,20250826,000000,20.2263,20.29,20.12,20.17,141318,0
+JPM_L.US,D,20250827,000000,20.19,20.201,20.05,20.18,189769,0
+JPM_L.US,D,20250828,000000,20.1747,20.26,20.12,20.2,192951,0
+JPM_L.US,D,20250829,000000,20.1874,20.23,20.1,20.21,163824,0
+JPM_L.US,D,20250902,000000,20.1599,20.19,20.05,20.11,240991,0
+JPM_L.US,D,20250903,000000,20.15,20.2399,20.15,20.18,118344,0
+JPM_L.US,D,20250904,000000,20.25,20.28,20.15,20.26,120844,0
+JPM_L.US,D,20250905,000000,20.37,20.54,20.17,20.53,152500,0
+JPM_L.US,D,20250908,000000,20.6,20.79,20.55,20.73,209333,0
+JPM_L.US,D,20250909,000000,20.721,20.76,20.64,20.72,222656,0
+JPM_L.US,D,20250910,000000,20.8899,20.9,20.7705,20.83,93665,0
+JPM_L.US,D,20250911,000000,20.885,20.98,20.8518,20.98,113926,0
+JPM_L.US,D,20250912,000000,20.9577,20.98,20.86,20.95,107425,0
+JPM_L.US,D,20250915,000000,20.95,21.03,20.935,21.02,139841,0
+JPM_L.US,D,20250916,000000,21.02,21.05,20.975,21.04,134669,0
+JPM_L.US,D,20250917,000000,21.1,21.12,20.95,21.07,124914,0
+JPM_L.US,D,20250918,000000,21,21.04,20.84,20.84,80981,0
+JPM_L.US,D,20250919,000000,20.84,20.88,20.69,20.79,115711,0
+JPM_L.US,D,20250922,000000,20.81,20.83,20.7,20.7793,80951,0
+JPM_L.US,D,20250923,000000,20.76,20.86,20.651,20.8,120004,0
+JPM_L.US,D,20250924,000000,20.8,20.81,20.72,20.74,84867,0
+JPM_L.US,D,20250925,000000,20.725,20.76,20.45,20.53,179215,0
+JPM_L.US,D,20250926,000000,20.53,20.61,20.529,20.53,68111,0
+JPM_L.US,D,20250929,000000,20.57,20.62,20.51,20.58,50304,0
+JPM_L.US,D,20250930,000000,20.53,20.6,20.22,20.27,433271,0
+JPM_L.US,D,20251001,000000,20.33,20.69,20.31,20.69,203729,0
+JPM_L.US,D,20251002,000000,20.59,20.6882,20.52,20.6,81631,0
+JPM_L.US,D,20251003,000000,20.5788,20.63,20.46,20.46,84900,0
+JPM_L.US,D,20251006,000000,20.485,20.5495,20.4118,20.54,75222,0
+JPM_L.US,D,20251007,000000,20.58,20.6099,20.4814,20.52,74086,0
+JPM_L.US,D,20251008,000000,20.545,20.55,20.46,20.47,72969,0
+JPM_L.US,D,20251009,000000,20.47,20.5,20.32,20.4,85551,0
+JPM_L.US,D,20251010,000000,20.42,20.4599,20.21,20.21,127914,0
+JPM_L.US,D,20251013,000000,20.3,20.37,20.3,20.35,94493,0
+JPM_L.US,D,20251014,000000,20.33,20.38,20.21,20.27,347525,0
+JPM_L.US,D,20251015,000000,20.3,20.4599,20.3,20.4,175241,0
+JPM_L.US,D,20251016,000000,20.43,20.48,20.3,20.38,156079,0
+JPM_L.US,D,20251017,000000,20.37,20.44,20.25,20.44,805423,0
+JPM_L.US,D,20251020,000000,20.45,20.59,20.42,20.57,1055527,0
+JPM_L.US,D,20251021,000000,20.56,20.66,20.55,20.58,121733,0
+JPM_L.US,D,20251022,000000,20.59,20.6199,20.47,20.505,165876,0
+JPM_L.US,D,20251023,000000,20.49,20.54,20.46,20.484,86931,0
+JPM_L.US,D,20251024,000000,20.5499,20.58,20.43,20.51,188858,0
+JPM_L.US,D,20251027,000000,20.52,20.6,20.51,20.6,88638,0
+JPM_L.US,D,20251028,000000,20.62,20.66,20.53,20.59,110671,0
+JPM_L.US,D,20251029,000000,20.63,20.68,20.55,20.56,93199,0
+JPM_L.US,D,20251030,000000,20.4601,20.5599,20.4,20.4105,142989,0
+JPM_L.US,D,20251031,000000,20.425,20.47,20.3,20.38,1014756,0
+JPM_L.US,D,20251103,000000,20.17,20.18,19.96,20.03,321987,0
+JPM_L.US,D,20251104,000000,19.95,20.04,19.87,19.98,186557,0
+JPM_L.US,D,20251105,000000,19.93,20.05,19.93,19.99,103487,0
+JPM_L.US,D,20251106,000000,19.97,20.03,19.91,20,103594,0
+JPM_L.US,D,20251107,000000,19.96,20,19.89,19.95,163636,0
+JPM_L.US,D,20251110,000000,20.05,20.13,19.9706,20.13,154705,0
+JPM_L.US,D,20251111,000000,20.0101,20.14,20,20.02,96102,0
+JPM_L.US,D,20251112,000000,20.04,20.06,19.91,19.99,141684,0
+JPM_L.US,D,20251113,000000,19.9003,19.95,19.7401,19.81,248287,0
+JPM_L.US,D,20251114,000000,19.8,19.93,19.76,19.86,158624,0
+JPM_L.US,D,20251117,000000,19.85,19.86,19.63,19.66,174073,0
+JPM_L.US,D,20251118,000000,19.67,19.71,19.47,19.49,517903,0
+JPM_L.US,D,20251119,000000,19.47,19.59,19.4,19.5,426661,0
+JPM_L.US,D,20251120,000000,19.55,19.61,19.39,19.43,287323,0
+JPM_L.US,D,20251121,000000,19.4,19.6,19.4,19.51,158621,0
+JPM_L.US,D,20251124,000000,19.59,19.73,19.5401,19.6,264515,0
+JPM_L.US,D,20251125,000000,19.635,19.8,19.55,19.76,185296,0
+JPM_L.US,D,20251126,000000,19.8,19.99,19.7401,19.9,184071,0
+JPM_L.US,D,20251128,000000,19.895,19.96,19.81,19.81,73685,0
+JPM_L.US,D,20251201,000000,19.8199,19.82,19.72,19.73,188296,0
+JPM_L.US,D,20251202,000000,19.74,19.75,19.53,19.59,281716,0
+JPM_L.US,D,20251203,000000,19.59,19.64,19.52,19.54,198968,0
+JPM_L.US,D,20251204,000000,19.54,19.58,19.49,19.49,213897,0
+JPM_L.US,D,20251205,000000,19.49,19.62,19.43,19.52,262520,0
+JPM_L.US,D,20251208,000000,19.55,19.64,19.48,19.62,208975,0
+JPM_L.US,D,20251209,000000,19.62,19.64,19.5,19.51,210388,0
+JPM_L.US,D,20251210,000000,19.53,19.61,19.47,19.58,390501,0
+JPM_L.US,D,20251211,000000,19.6,19.83,19.59,19.83,309067,0
+JPM_L.US,D,20251212,000000,19.7373,19.7716,19.611,19.73,163289,0
+JPM_L.US,D,20251215,000000,19.78,19.82,19.71,19.81,175401,0
+JPM_L.US,D,20251216,000000,19.789,19.84,19.74,19.84,165435,0
+JPM_L.US,D,20251217,000000,19.82,19.84,19.68,19.72,188366,0
+JPM_L.US,D,20251218,000000,19.79,19.84,19.75,19.83,348821,0
+JPM_L.US,D,20251219,000000,19.8068,19.8299,19.71,19.75,184157,0
+JPM_L.US,D,20251222,000000,19.78,19.81,19.69,19.72,193232,0
+JPM_L.US,D,20251223,000000,19.6801,19.74,19.63,19.68,193336,0
+JPM_L.US,D,20251224,000000,19.696,19.73,19.63,19.64,150529,0
+JPM_L.US,D,20251226,000000,19.7,19.73,19.615,19.63,230276,0
+JPM_L.US,D,20251229,000000,19.63,19.685,19.57,19.65,352829,0
+JPM_L.US,D,20251230,000000,19.6699,19.7,19.58,19.66,298327,0
+JPM_L.US,D,20251231,000000,19.65,19.72,19.62,19.64,339622,0
+JPM_L.US,D,20260102,000000,19.73,19.8589,19.69,19.84,100622,0
+JPM_L.US,D,20260105,000000,19.9,19.96,19.83,19.9,236023,0
+JPM_L.US,D,20260106,000000,19.87,19.9,19.75,19.86,106647,0
+JPM_L.US,D,20260107,000000,19.91,19.94,19.845,19.94,109663,0
+JPM_L.US,D,20260108,000000,19.82,19.93,19.82,19.85,107771,0
+JPM_L.US,D,20260109,000000,19.87,19.88,19.8,19.84,136280,0
+JPM_L.US,D,20260112,000000,19.81,19.91,19.8,19.85,232169,0
+JPM_L.US,D,20260113,000000,19.9009,19.98,19.86,19.88,171806,0
+JPM_L.US,D,20260114,000000,19.91,19.98,19.9,19.97,100499,0
+JPM_L.US,D,20260115,000000,20.03,20.14,20.0001,20.14,562666,0
+JPM_L.US,D,20260116,000000,20.125,20.2,20.09,20.17,255691,0
+JPM_L.US,D,20260120,000000,20.05,20.07,19.96,20,192211,0
+JPM_L.US,D,20260121,000000,20.06,20.14,20,20.06,132130,0
+JPM_L.US,D,20260122,000000,20.13,20.22,20.1086,20.11,155884,0
+JPM_L.US,D,20260123,000000,20.12,20.25,20.1,20.2,723728,0
+JPM_L.US,D,20260126,000000,20.21,20.3,20.21,20.26,201346,0
+JPM_L.US,D,20260127,000000,20.26,20.26,20.21,20.25,78318,0
+JPM_L.US,D,20260128,000000,20.2595,20.26,20.16,20.18,118949,0
+JPM_L.US,D,20260129,000000,20.2,20.2,20.11,20.14,178749,0
+JPM_L.US,D,20260130,000000,19.86,19.91,19.81,19.9,120627,0
+JPM_L.US,D,20260202,000000,19.875,20,19.84,19.94,89548,0
+JPM_L.US,D,20260203,000000,19.94,19.95,19.72,19.78,127413,0
+JPM_L.US,D,20260204,000000,19.78,19.82,19.72,19.74,60512,0
+JPM_L.US,D,20260205,000000,19.74,19.755,19.59,19.67,157360,0
+JPM_L.US,D,20260206,000000,19.72,19.7399,19.6,19.6178,104178,0
+JPM_L.US,D,20260209,000000,19.65,19.69,19.59,19.6,223847,0
+JPM_L.US,D,20260210,000000,19.73,19.73,19.62,19.69,192382,0
+JPM_L.US,D,20260211,000000,19.69,19.74,19.66,19.695,83823,0
+JPM_L.US,D,20260212,000000,19.7487,19.76,19.68,19.75,143482,0
+JPM_L.US,D,20260213,000000,19.78,19.92,19.695,19.85,103236,0
+JPM_L.US,D,20260217,000000,19.9299,20.09,19.86,20.03,172096,0
+JPM_L.US,D,20260218,000000,20.055,20.18,19.91,20.18,235259,0
diff --git a/daily/us/nyse stocks/1/kfeb.us.txt b/daily/us/nyse stocks/1/kfeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..409a02e8a0e60539ee91a1c62f9f4ba8a77d0edf
--- /dev/null
+++ b/daily/us/nyse stocks/1/kfeb.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFEB.US,D,20250205,000000,25.33,25.42,25.3,25.41,40599,0
+KFEB.US,D,20250206,000000,25.47,25.49,25.3201,25.3851,73443,0
+KFEB.US,D,20250207,000000,25.4,25.4,25.17,25.24,32915,0
+KFEB.US,D,20250210,000000,25.24,25.3399,25.2185,25.2509,62741,0
+KFEB.US,D,20250211,000000,25.19,25.26,25.1845,25.2011,23907,0
+KFEB.US,D,20250212,000000,25.05,25.13,25.005,25.0761,28139,0
+KFEB.US,D,20250213,000000,25.155,25.269,25.13,25.2248,25515,0
+KFEB.US,D,20250214,000000,25.3287,25.34,25.225,25.28,15435,0
+KFEB.US,D,20250218,000000,28.99,28.99,25.2415,25.3225,35148,0
+KFEB.US,D,20250219,000000,25.25,25.33,25.229,25.3,34534,0
+KFEB.US,D,20250220,000000,25.2715,25.31,25.0604,25.18,43994,0
+KFEB.US,D,20250221,000000,25.21,25.3,24.7797,24.79,46579,0
+KFEB.US,D,20250224,000000,24.7691,24.83,24.67,24.7,89480,0
+KFEB.US,D,20250225,000000,24.7684,24.7684,24.5562,24.63,20581,0
+KFEB.US,D,20250226,000000,24.81,24.83,24.6307,24.645,20208,0
+KFEB.US,D,20250227,000000,24.56,24.74,24.45,24.45,22133,0
+KFEB.US,D,20250228,000000,24.5089,24.581,24.505,24.581,7131,0
+KFEB.US,D,20250303,000000,24.6293,24.69,24.23,24.26,48330,0
+KFEB.US,D,20250304,000000,24.03,24.09,23.89,24.0852,30597,0
+KFEB.US,D,20250305,000000,24.0944,24.21,24.0944,24.2077,8332,0
+KFEB.US,D,20250306,000000,23.99,24.115,23.89,23.9943,6269,0
+KFEB.US,D,20250307,000000,24.03,24.1589,23.75,24.0775,2485,0
+KFEB.US,D,20250310,000000,23.88,23.88,23.63,23.69,8362,0
+KFEB.US,D,20250311,000000,23.725,23.7384,23.65,23.7384,2272,0
+KFEB.US,D,20250312,000000,23.9399,23.9399,23.67,23.7663,19135,0
+KFEB.US,D,20250313,000000,23.61,23.61,23.49,23.544,14298,0
+KFEB.US,D,20250314,000000,23.72,23.862,23.72,23.862,829,0
+KFEB.US,D,20250317,000000,23.95,24.1,23.95,24.04,3731,0
+KFEB.US,D,20250318,000000,23.9226,23.929,23.885,23.929,3885,0
+KFEB.US,D,20250319,000000,23.9824,24.24,23.9824,24.1496,10758,0
+KFEB.US,D,20250320,000000,24.06,24.2,24.05,24.0794,5887,0
+KFEB.US,D,20250321,000000,23.995,24.015,23.961,24.015,1755,0
+KFEB.US,D,20250324,000000,24.32,24.35,24.23,24.3498,2202,0
+KFEB.US,D,20250325,000000,24.4,24.4,24.265,24.2653,1063,0
+KFEB.US,D,20250326,000000,24.131,24.131,24.1153,24.1153,599,0
+KFEB.US,D,20250327,000000,24.13,24.13,24.0798,24.0798,608,0
+KFEB.US,D,20250331,000000,23.71,23.78,23.71,23.745,310,0
+KFEB.US,D,20250401,000000,23.625,23.7939,23.625,23.73,966,0
+KFEB.US,D,20250402,000000,23.9,23.9462,23.9,23.9462,250,0
+KFEB.US,D,20250403,000000,23.16,23.22,23.0357,23.0357,10605,0
+KFEB.US,D,20250404,000000,22.29,22.41,22.2534,22.3437,6393,0
+KFEB.US,D,20250407,000000,22.5,22.5,22,22.28,2746,0
+KFEB.US,D,20250408,000000,22.66,22.66,21.65,21.8109,2971,0
+KFEB.US,D,20250409,000000,21.6,23.013,21.55,23.013,1740,0
+KFEB.US,D,20250410,000000,22.46,22.46,22.11,22.3474,2473,0
+KFEB.US,D,20250411,000000,22.29,22.5828,22.29,22.5828,559,0
+KFEB.US,D,20250414,000000,22.8104,22.8104,22.7934,22.7934,622,0
+KFEB.US,D,20250415,000000,22.8,22.8815,22.8,22.8098,4041,0
+KFEB.US,D,20250416,000000,22.7,22.7,22.6584,22.6584,1000,0
+KFEB.US,D,20250417,000000,22.67,22.82,22.65,22.8064,3130,0
+KFEB.US,D,20250421,000000,22.53,22.5301,22.33,22.5106,10664,0
+KFEB.US,D,20250422,000000,22.87,22.87,22.85,22.8501,3578,0
+KFEB.US,D,20250423,000000,23.19,23.19,23.07,23.1212,17370,0
+KFEB.US,D,20250424,000000,23.31,23.389,23.31,23.389,383,0
+KFEB.US,D,20250425,000000,23.32,23.3739,23.32,23.3739,973,0
+KFEB.US,D,20250429,000000,23.4393,23.512,23.4393,23.512,597,0
+KFEB.US,D,20250501,000000,23.6095,23.6095,23.49,23.49,6568,0
+KFEB.US,D,20250502,000000,23.79,23.8087,23.79,23.8087,527,0
+KFEB.US,D,20250505,000000,23.74,23.74,23.69,23.7093,260,0
+KFEB.US,D,20250506,000000,23.5701,23.5807,23.53,23.53,1153,0
+KFEB.US,D,20250507,000000,23.6599,23.6599,23.56,23.5901,5181,0
+KFEB.US,D,20250508,000000,23.6508,23.8604,23.6508,23.8604,2055,0
+KFEB.US,D,20250509,000000,23.7999,23.87,23.7999,23.8351,3707,0
+KFEB.US,D,20250512,000000,24.3,24.39,24.2106,24.3097,8818,0
+KFEB.US,D,20250513,000000,24.36,24.4499,24.35,24.3818,2220,0
+KFEB.US,D,20250514,000000,24.25,24.325,24.2301,24.2735,2836,0
+KFEB.US,D,20250515,000000,24.25,24.3275,24.25,24.3275,598,0
+KFEB.US,D,20250516,000000,24.3586,24.455,24.3586,24.455,2047,0
+KFEB.US,D,20250519,000000,24.25,24.41,24.25,24.3882,3085,0
+KFEB.US,D,20250521,000000,24.26,24.3,24.0149,24.0149,2218,0
+KFEB.US,D,20250527,000000,24.12,24.33,24.11,24.2916,2149,0
+KFEB.US,D,20250528,000000,24.18,24.1801,24.1382,24.1382,360,0
+KFEB.US,D,20250530,000000,24.2,24.219,24.1775,24.1775,1290,0
+KFEB.US,D,20250602,000000,24.14,24.1608,24.14,24.1608,467,0
+KFEB.US,D,20250603,000000,24.3,24.383,24.3,24.383,306,0
+KFEB.US,D,20250604,000000,24.45,24.45,24.3722,24.3722,279,0
+KFEB.US,D,20250605,000000,24.37,24.42,24.2901,24.3366,1090,0
+KFEB.US,D,20250606,000000,24.5,24.565,24.5,24.565,129,0
+KFEB.US,D,20250609,000000,24.6533,24.6842,24.6533,24.6842,237,0
+KFEB.US,D,20250610,000000,24.83,24.83,24.7432,24.7432,1437,0
+KFEB.US,D,20250611,000000,24.726,24.73,24.6906,24.6906,6519,0
+KFEB.US,D,20250613,000000,24.5,24.5,24.3656,24.3656,6644,0
+KFEB.US,D,20250616,000000,24.52,24.5459,24.52,24.5459,1325,0
+KFEB.US,D,20250617,000000,24.5689,24.5689,24.37,24.4047,3213,0
+KFEB.US,D,20250623,000000,24.46,24.61,24.35,24.5977,1799,0
+KFEB.US,D,20250624,000000,24.74,24.84,24.74,24.8051,549,0
+KFEB.US,D,20250625,000000,24.72,24.73,24.6593,24.6593,2932,0
+KFEB.US,D,20250626,000000,24.775,24.9,24.75,24.8826,25177,0
+KFEB.US,D,20250627,000000,24.93,24.93,24.8892,24.8892,100,0
+KFEB.US,D,20250630,000000,24.9888,24.9888,24.85,24.9118,2626,0
+KFEB.US,D,20250701,000000,24.82,25.05,24.82,25.0322,323138,0
+KFEB.US,D,20250702,000000,25.03,25.2693,25.02,25.2154,5670,0
+KFEB.US,D,20250703,000000,25.35,25.38,25.28,25.3432,1416,0
+KFEB.US,D,20250707,000000,25.13,25.33,25.1205,25.1205,1444,0
+KFEB.US,D,20250708,000000,25.319,25.319,25.24,25.24,200,0
+KFEB.US,D,20250709,000000,25.37,25.39,25.26,25.3855,34077,0
+KFEB.US,D,20250710,000000,25.361,25.484,25.361,25.4602,3648,0
+KFEB.US,D,20250711,000000,25.3445,25.3445,25.2658,25.2658,3609,0
+KFEB.US,D,20250715,000000,25.245,25.25,25.1047,25.1047,7883,0
+KFEB.US,D,20250716,000000,25.165,25.2076,25.02,25.2076,10672,0
+KFEB.US,D,20250717,000000,25.334,25.425,25.334,25.3838,682,0
+KFEB.US,D,20250718,000000,25.286,25.34,25.24,25.3,3436,0
+KFEB.US,D,20250721,000000,25.44,25.44,25.2401,25.2401,900,0
+KFEB.US,D,20250722,000000,25.31,25.3702,25.251,25.3702,4287,0
+KFEB.US,D,20250723,000000,25.49,25.5804,25.49,25.5804,2401,0
+KFEB.US,D,20250724,000000,25.4499,25.4499,25.4499,25.4499,458,0
+KFEB.US,D,20250725,000000,25.43,25.44,25.37,25.4353,1141,0
+KFEB.US,D,20250729,000000,25.38,25.4,25.3438,25.3438,1562,0
+KFEB.US,D,20250731,000000,25.22,25.25,25.1192,25.1192,1550,0
+KFEB.US,D,20250801,000000,24.87,24.98,24.7,24.8639,11705,0
+KFEB.US,D,20250804,000000,24.9309,25.1547,24.9309,25.1547,14901,0
+KFEB.US,D,20250805,000000,25.27,25.28,25.2,25.2552,1865,0
+KFEB.US,D,20250806,000000,25.26,25.26,25.23,25.2448,2083,0
+KFEB.US,D,20250808,000000,25.27,25.27,25.19,25.2184,8334,0
+KFEB.US,D,20250811,000000,25.18,25.1962,25.18,25.1962,702,0
+KFEB.US,D,20250812,000000,25.5855,25.62,25.53,25.62,888,0
+KFEB.US,D,20250813,000000,25.83,25.93,25.77,25.9005,1636111,0
+KFEB.US,D,20250814,000000,25.7,25.7322,25.6326,25.7322,1924,0
+KFEB.US,D,20250819,000000,25.6811,25.6811,25.5788,25.5788,4026,0
+KFEB.US,D,20250820,000000,25.5057,25.5623,25.5057,25.5623,2510,0
+KFEB.US,D,20250821,000000,25.53,25.6123,25.52,25.6123,44517,0
+KFEB.US,D,20250822,000000,25.72,26.17,25.69,26.1577,3544,0
+KFEB.US,D,20250825,000000,26.0647,26.0647,26.0257,26.0257,749,0
+KFEB.US,D,20250826,000000,26.1315,26.18,26.03,26.17,33605,0
+KFEB.US,D,20250827,000000,26.12,26.2382,26.12,26.2299,1219,0
+KFEB.US,D,20250828,000000,26.23,26.2705,26.23,26.2705,1636009,0
+KFEB.US,D,20250829,000000,26.17,26.2038,26.13,26.2038,19760,0
+KFEB.US,D,20250902,000000,25.99,26.1178,25.99,26.1178,4316,0
+KFEB.US,D,20250903,000000,26.08,26.1085,26.08,26.1085,555,0
+KFEB.US,D,20250904,000000,26.09,26.2718,26.09,26.2718,800,0
+KFEB.US,D,20250905,000000,26.435,26.4419,26.22,26.3711,7404,0
+KFEB.US,D,20250908,000000,26.346,26.3903,26.26,26.3903,2091,0
+KFEB.US,D,20250909,000000,26.26,26.34,26.24,26.3055,3282,0
+KFEB.US,D,20250910,000000,26.34,26.35,26.2382,26.2499,5728,0
+KFEB.US,D,20250911,000000,26.4354,26.5567,26.4354,26.5567,2110,0
+KFEB.US,D,20250912,000000,26.43,26.43,26.41,26.4228,3296,0
+KFEB.US,D,20250915,000000,26.5,26.5,26.4665,26.4665,856133,0
+KFEB.US,D,20250916,000000,26.45,26.5,26.371,26.41,8451,0
+KFEB.US,D,20250917,000000,26.6,26.64,26.5095,26.5095,28689,0
+KFEB.US,D,20250918,000000,26.75,26.91,26.71,26.9,22092,0
+KFEB.US,D,20250919,000000,26.85,26.85,26.77,26.7855,6611,0
+KFEB.US,D,20250922,000000,26.725,26.89,26.725,26.8778,691,0
+KFEB.US,D,20250923,000000,27.02,27.02,26.8416,26.8416,2264,0
+KFEB.US,D,20250924,000000,26.815,26.815,26.7065,26.7065,2414,0
+KFEB.US,D,20250925,000000,26.61,26.61,26.5554,26.5554,1337,0
+KFEB.US,D,20250926,000000,26.6,26.714,26.6,26.714,3627,0
+KFEB.US,D,20250929,000000,26.7349,26.7349,26.66,26.7155,2976,0
+KFEB.US,D,20250930,000000,26.6,26.78,26.6,26.77,47252,0
+KFEB.US,D,20251001,000000,26.7,26.7815,26.681,26.7815,6451,0
+KFEB.US,D,20251002,000000,26.7684,26.8685,26.76,26.8685,4974,0
+KFEB.US,D,20251003,000000,27.04,27.04,26.96,26.9839,3965,0
+KFEB.US,D,20251006,000000,27.12,27.15,27.03,27.0484,4210,0
+KFEB.US,D,20251007,000000,26.87,26.95,26.82,26.8828,901,0
+KFEB.US,D,20251009,000000,26.94,26.97,26.94,26.9551,319,0
+KFEB.US,D,20251010,000000,26.83,26.8612,26.4937,26.4937,2125,0
+KFEB.US,D,20251013,000000,26.8824,26.9437,26.8824,26.9437,2958,0
+KFEB.US,D,20251014,000000,26.748,27.18,26.748,27.1351,1527,0
+KFEB.US,D,20251015,000000,27.34,27.34,27.17,27.2617,8704,0
+KFEB.US,D,20251016,000000,27.2,27.21,26.9215,26.9718,2653,0
+KFEB.US,D,20251017,000000,26.92,26.92,26.79,26.8719,3634,0
+KFEB.US,D,20251020,000000,27.21,27.21,26.99,27.1893,2254,0
+KFEB.US,D,20251021,000000,27.1301,27.2,27.09,27.1306,6643,0
+KFEB.US,D,20251022,000000,26.84,26.8678,26.84,26.8678,717,0
+KFEB.US,D,20251023,000000,27.01,27.0794,27.01,27.0794,3059,0
+KFEB.US,D,20251024,000000,27.2755,27.3125,27.24,27.2823,1784,0
+KFEB.US,D,20251027,000000,27.33,27.4263,27.27,27.3127,2976,0
+KFEB.US,D,20251028,000000,27.24,27.29,27.22,27.2302,3367,0
+KFEB.US,D,20251029,000000,27.19,27.26,26.95,27.0847,3905,0
+KFEB.US,D,20251030,000000,27.04,27.11,26.96,26.98,18716,0
+KFEB.US,D,20251031,000000,26.94,27.105,26.91,27.0921,7990,0
+KFEB.US,D,20251103,000000,26.9715,27.0224,26.88,27.0224,897937,0
+KFEB.US,D,20251104,000000,26.87,26.94,26.7757,26.7757,6300,0
+KFEB.US,D,20251105,000000,26.96,27.0201,26.95,27.0069,39405,0
+KFEB.US,D,20251106,000000,26.74,26.76,26.7045,26.7045,1843,0
+KFEB.US,D,20251107,000000,26.59,26.772,26.59,26.772,1128,0
+KFEB.US,D,20251110,000000,26.82,26.96,26.81,26.9576,5027,0
+KFEB.US,D,20251111,000000,26.89,26.9685,26.84,26.9645,19551,0
+KFEB.US,D,20251112,000000,26.9925,26.9925,26.92,26.9375,1311,0
+KFEB.US,D,20251113,000000,26.64,26.64,26.415,26.4509,4409,0
+KFEB.US,D,20251114,000000,26.5015,26.5113,26.5015,26.5113,629,0
+KFEB.US,D,20251117,000000,26.38,26.38,26.18,26.1849,2972,0
+KFEB.US,D,20251118,000000,26.1095,26.234,26.1095,26.234,2072,0
+KFEB.US,D,20251119,000000,26.29,26.29,26.21,26.2425,575,0
+KFEB.US,D,20251120,000000,26.5,26.525,25.9379,25.9379,1501,0
+KFEB.US,D,20251121,000000,26.12,26.3865,26.12,26.3865,200,0
+KFEB.US,D,20251124,000000,26.62,26.7218,26.62,26.7218,2809,0
+KFEB.US,D,20251125,000000,26.88,27.0961,26.88,27.0961,500,0
+KFEB.US,D,20251126,000000,27.1447,27.2551,27.1447,27.2551,460,0
+KFEB.US,D,20251201,000000,27.19,27.19,27.1302,27.1302,134,0
+KFEB.US,D,20251202,000000,27.21,27.21,27.12,27.12,300,0
+KFEB.US,D,20251203,000000,27.27,27.415,27.27,27.415,506,0
+KFEB.US,D,20251204,000000,27.43,27.5782,27.41,27.5782,309,0
+KFEB.US,D,20251205,000000,27.64,27.64,27.5155,27.5155,1062,0
+KFEB.US,D,20251208,000000,27.61,27.62,27.52,27.5403,1977,0
+KFEB.US,D,20251209,000000,27.61,27.6168,27.5789,27.5789,1715,0
+KFEB.US,D,20251210,000000,27.6,27.9,27.6,27.8549,1725,0
+KFEB.US,D,20251211,000000,27.91,28.045,27.91,28.045,412,0
+KFEB.US,D,20251212,000000,27.83,27.86,27.78,27.8094,2158,0
+KFEB.US,D,20251215,000000,27.71,27.715,27.6633,27.6633,1011,0
+KFEB.US,D,20251216,000000,27.61,27.62,27.48,27.6095,2312,0
+KFEB.US,D,20251217,000000,27.551,27.551,27.3254,27.3254,4197,0
+KFEB.US,D,20251218,000000,27.66,27.66,27.4816,27.5056,1313,0
+KFEB.US,D,20251222,000000,27.95,27.98,27.9006,27.9006,654,0
+KFEB.US,D,20251223,000000,27.8,27.8,27.7899,27.7899,124,0
+KFEB.US,D,20251226,000000,27.69,27.7421,27.661,27.7421,481,0
+KFEB.US,D,20251229,000000,27.57,27.6,27.57,27.587,1156,0
+KFEB.US,D,20251230,000000,27.53,27.53,27.429,27.429,353,0
+KFEB.US,D,20251231,000000,27.305,27.31,27.23,27.2433,21711,0
+KFEB.US,D,20260102,000000,27.35,27.4707,27.31,27.4707,766,0
+KFEB.US,D,20260105,000000,27.705,27.8809,27.705,27.8809,3395,0
+KFEB.US,D,20260106,000000,27.9,28.1644,27.9,28.1644,3827,0
+KFEB.US,D,20260107,000000,28.05,28.17,28.05,28.115,5039,0
+KFEB.US,D,20260108,000000,28.3,28.3475,28.22,28.3475,626,0
+KFEB.US,D,20260109,000000,28.46,28.5449,28.46,28.5449,379,0
+KFEB.US,D,20260112,000000,28.48,28.6639,28.48,28.6639,283,0
+KFEB.US,D,20260113,000000,28.59,28.66,28.59,28.64,1798,0
+KFEB.US,D,20260114,000000,28.68,28.784,28.6,28.784,655,0
+KFEB.US,D,20260115,000000,28.95,28.9659,28.95,28.9659,906,0
+KFEB.US,D,20260116,000000,28.95,29.07,28.95,29.04,4141,0
+KFEB.US,D,20260120,000000,28.86,28.86,28.76,28.7839,584,0
+KFEB.US,D,20260121,000000,28.9,29.1145,28.87,29.1145,3497,0
+KFEB.US,D,20260122,000000,29.295,29.295,29.2298,29.2298,1507,0
+KFEB.US,D,20260123,000000,29.22,29.22,29.07,29.07,7641,0
+KFEB.US,D,20260126,000000,29.1,29.129,28.95,29.025,8572,0
+KFEB.US,D,20260127,000000,29.005,29.13,28.97,29.13,28001,0
+KFEB.US,D,20260128,000000,29.32,29.32,29,29.0144,15940,0
+KFEB.US,D,20260129,000000,29.04,29.1561,28.67,29.11,32641,0
+KFEB.US,D,20260130,000000,28.8,28.9,28.56,28.79,182208,0
+KFEB.US,D,20260202,000000,28.6988,28.96,28.68,28.8376,615603,0
+KFEB.US,D,20260203,000000,28.82,28.98,28.64,28.89,124548,0
+KFEB.US,D,20260204,000000,28.96,28.96,28.59,28.7651,120620,0
+KFEB.US,D,20260205,000000,28.7,28.755,28.48,28.51,65975,0
+KFEB.US,D,20260206,000000,28.84,29.078,28.76,29.04,21919,0
+KFEB.US,D,20260209,000000,28.88,29.22,28.88,29.12,37041,0
+KFEB.US,D,20260210,000000,29.18,29.24,29.08,29.08,25526,0
+KFEB.US,D,20260211,000000,29.09,29.09,28.912,29.03,15452,0
+KFEB.US,D,20260212,000000,29.18,29.19,28.675,28.7599,36828,0
+KFEB.US,D,20260213,000000,28.8,28.98,28.77,28.9043,9037,0
+KFEB.US,D,20260217,000000,28.9,28.99,28.68,28.95,34762,0
+KFEB.US,D,20260218,000000,28.95,29.1,28.84,28.95,15528,0
diff --git a/daily/us/nyse stocks/1/kkr.us.txt b/daily/us/nyse stocks/1/kkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c312036d55c7a596a4de984f0f53db73129ead1a
--- /dev/null
+++ b/daily/us/nyse stocks/1/kkr.us.txt	
@@ -0,0 +1,3924 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KKR.US,D,20100714,000000,6.29293,6.29293,6.29293,6.29293,0,0
+KKR.US,D,20100715,000000,6.29293,6.64039,6.11356,6.11356,14668679.933401,0
+KKR.US,D,20100716,000000,6.1431,6.19125,5.63352,5.80733,714754.52360012,0
+KKR.US,D,20100719,000000,5.96282,5.97531,5.80159,5.8673,454810.39675042,0
+KKR.US,D,20100720,000000,6.10137,6.10137,5.29211,5.54373,5200051.0383562,0
+KKR.US,D,20100721,000000,5.54987,5.56791,5.17824,5.27437,1246021.0340865,0
+KKR.US,D,20100722,000000,5.27437,5.60388,5.27437,5.57375,4491110.7676477,0
+KKR.US,D,20100723,000000,5.56157,5.69346,5.56157,5.69346,429407.09641252,0
+KKR.US,D,20100726,000000,5.98155,5.98155,5.76591,5.80733,2691837.6378611,0
+KKR.US,D,20100727,000000,5.93349,6.10137,5.78335,5.90336,1935240.0693707,0
+KKR.US,D,20100728,000000,5.96282,6.00534,5.72945,5.74797,1316751.6929616,0
+KKR.US,D,20100729,000000,5.81962,5.84965,5.60388,5.68148,1044999.4461297,0
+KKR.US,D,20100730,000000,5.70535,5.70535,5.40627,5.42392,3457505.7234015,0
+KKR.US,D,20100802,000000,5.68792,5.89761,5.50784,5.65759,1723531.4365727,0
+KKR.US,D,20100803,000000,5.69346,5.74797,5.57375,5.71179,612694.30488812,0
+KKR.US,D,20100804,000000,5.71785,5.77156,5.65759,5.71785,3683397.8235104,0
+KKR.US,D,20100805,000000,5.75353,5.97531,5.75353,5.93349,5390809.3902561,0
+KKR.US,D,20100806,000000,5.92141,5.93349,5.78989,5.90921,890442.43694782,0
+KKR.US,D,20100809,000000,5.99335,5.99899,5.87364,5.92745,1916097.0302164,0
+KKR.US,D,20100810,000000,5.95153,5.95758,5.87364,5.89127,1389382.427886,0
+KKR.US,D,20100811,000000,5.87978,5.90336,5.73529,5.88533,1114507.113942,0
+KKR.US,D,20100812,000000,5.87364,6.07749,5.81962,6.02962,1330855.4438584,0
+KKR.US,D,20100813,000000,6.05945,6.10137,5.98155,6.08908,2102649.5844674,0
+KKR.US,D,20100816,000000,6.01742,6.0533,5.96282,5.9877,1743526.1295696,0
+KKR.US,D,20100817,000000,5.99335,6.29293,5.9877,6.22694,1748136.5637004,0
+KKR.US,D,20100818,000000,6.50303,6.50303,6.11356,6.31691,3412100.6665871,0
+KKR.US,D,20100819,000000,6.32295,6.41274,6.17301,6.24507,3201292.1229213,0
+KKR.US,D,20100820,000000,6.23912,6.27479,6.13715,6.17301,1718487.1029724,0
+KKR.US,D,20100823,000000,6.197,6.22694,6.05945,6.05945,3350397.1348151,0
+KKR.US,D,20100824,000000,6.01118,6.1431,5.95153,6.09502,1027359.9190906,0
+KKR.US,D,20100825,000000,6.10137,6.11356,5.99335,6.0653,1692161.5139946,0
+KKR.US,D,20100826,000000,6.01742,6.08908,6.00534,6.02962,458275.5380954,0
+KKR.US,D,20100827,000000,6.0533,6.14894,5.99335,6.1311,991557.15844367,0
+KKR.US,D,20100830,000000,6.10137,6.1192,5.96917,6.01742,864357.00628112,0
+KKR.US,D,20100831,000000,5.99622,6.03913,5.94687,6.00206,1669107.3252034,0
+KKR.US,D,20100901,000000,6.0653,6.45507,6.02962,6.13715,2208300.0690226,0
+KKR.US,D,20100902,000000,6.09502,6.16707,6.02329,6.1192,2273894.5690609,0
+KKR.US,D,20100903,000000,6.1431,6.16707,6.08303,6.1431,735864.23732678,0
+KKR.US,D,20100907,000000,6.05945,6.20294,6.05945,6.1431,2019426.6571439,0
+KKR.US,D,20100908,000000,6.13715,6.43683,5.8553,6.1431,2773384.5023499,0
+KKR.US,D,20100909,000000,6.1311,6.17301,6.04122,6.09502,727899.65938966,0
+KKR.US,D,20100910,000000,6.1311,6.1431,6.01742,6.08908,1584433.3573284,0
+KKR.US,D,20100913,000000,6.13715,6.16707,6.02329,6.16133,2858425.7711711,0
+KKR.US,D,20100914,000000,6.11356,6.16707,6.02329,6.05945,597979.05846003,0
+KKR.US,D,20100915,000000,6.05945,6.1431,6.02329,6.10137,753320.11389262,0
+KKR.US,D,20100916,000000,6.04122,6.13715,6.04122,6.11356,705763.72296415,0
+KKR.US,D,20100917,000000,6.1431,6.1431,6.04122,6.11356,451779.15487494,0
+KKR.US,D,20100920,000000,6.11356,6.1192,6.02329,6.05945,1269195.3020332,0
+KKR.US,D,20100921,000000,6.0533,6.1311,5.99899,6.0533,2289729.8815614,0
+KKR.US,D,20100922,000000,6.03527,6.20294,6.00534,6.1431,1796363.9852039,0
+KKR.US,D,20100923,000000,6.1311,6.23318,6.0533,6.16133,1304714.5144221,0
+KKR.US,D,20100924,000000,6.18471,6.40631,6.16133,6.37687,547651.76533781,0
+KKR.US,D,20100927,000000,6.40075,6.59271,6.29293,6.40075,1709773.7961832,0
+KKR.US,D,20100928,000000,6.44883,6.46686,6.23912,6.28728,27724638.282197,0
+KKR.US,D,20100929,000000,6.20294,6.38302,6.14894,6.35279,1270494.9823048,0
+KKR.US,D,20100930,000000,6.38143,6.59469,6.23515,6.35091,1642361.9637156,0
+KKR.US,D,20101001,000000,6.41274,6.53247,6.36488,6.49678,2430628.1390701,0
+KKR.US,D,20101004,000000,6.50303,6.54465,6.43079,6.43079,1444894.3151348,0
+KKR.US,D,20101005,000000,6.41274,6.5508,6.38896,6.49074,2462007.143265,0
+KKR.US,D,20101006,000000,6.46061,6.51481,6.23318,6.29293,1668198.1544545,0
+KKR.US,D,20101007,000000,6.28728,6.37093,6.23318,6.341,487532.4711638,0
+KKR.US,D,20101008,000000,6.37093,6.70053,6.37093,6.65267,5009650.905786,0
+KKR.US,D,20101011,000000,6.66466,6.66466,6.47864,6.59271,1853589.270823,0
+KKR.US,D,20101012,000000,6.59271,6.85018,6.59271,6.76644,1782529.6556058,0
+KKR.US,D,20101013,000000,6.79022,6.92222,6.71232,6.80856,3169459.0378861,0
+KKR.US,D,20101014,000000,6.7604,6.80211,6.64683,6.71232,1164069.5331156,0
+KKR.US,D,20101015,000000,6.66466,6.74256,6.56288,6.58062,583652.30341744,0
+KKR.US,D,20101018,000000,6.59271,6.73066,6.58062,6.72462,485263.07603132,0
+KKR.US,D,20101019,000000,6.6825,6.73641,6.50303,6.56288,519913.48041275,0
+KKR.US,D,20101020,000000,6.55654,6.85622,6.55654,6.82054,550699.15230982,0
+KKR.US,D,20101021,000000,6.91648,7.2996,6.83829,7.07207,5416418.5405747,0
+KKR.US,D,20101022,000000,7.05443,7.19188,7.03659,7.04849,1772242.2019038,0
+KKR.US,D,20101025,000000,7.15581,7.26333,7.11993,7.1679,1400810.129031,0
+KKR.US,D,20101026,000000,7.18624,7.19792,7.05443,7.15007,1216532.0152552,0
+KKR.US,D,20101027,000000,7.17404,7.34123,7.07841,7.25828,1805776.5764869,0
+KKR.US,D,20101028,000000,7.34767,7.56371,6.70658,7.40842,4253369.1757467,0
+KKR.US,D,20101029,000000,7.20546,7.77311,7.04372,7.5983,4782446.0075148,0
+KKR.US,D,20101101,000000,7.69562,7.75547,7.43765,7.49721,2770764.9604362,0
+KKR.US,D,20101102,000000,7.57541,7.66736,7.44796,7.58175,1962800.7582338,0
+KKR.US,D,20101103,000000,7.61216,7.65944,7.43131,7.61216,1899254.6673192,0
+KKR.US,D,20101104,000000,7.79194,8.0609,7.67073,8.02452,4390510.6711042,0
+KKR.US,D,20101105,000000,7.88113,8.23998,7.85755,7.94079,5416996.7368447,0
+KKR.US,D,20101108,000000,7.91135,7.9949,7.88678,7.92335,1043126.614931,0
+KKR.US,D,20101109,000000,7.86309,8.06664,7.56371,7.64804,2408285.343595,0
+KKR.US,D,20101110,000000,7.70186,7.82207,7.69562,7.74903,1993894.1960338,0
+KKR.US,D,20101111,000000,7.77311,8.03731,7.72504,7.95406,2635355.0266828,0
+KKR.US,D,20101112,000000,7.92969,7.9829,7.75547,7.91135,1270940.9905966,0
+KKR.US,D,20101115,000000,7.91749,8.00144,7.77906,7.81582,1415309.434793,0
+KKR.US,D,20101116,000000,7.73724,7.762,7.58085,7.63476,1571537.4614667,0
+KKR.US,D,20101117,000000,7.66579,7.66579,7.58085,7.58085,421216.48712385,0
+KKR.US,D,20101118,000000,7.70186,7.7848,7.58085,7.64092,7170765.9211005,0
+KKR.US,D,20101119,000000,7.64092,7.74903,7.58085,7.67073,1249794.9504029,0
+KKR.US,D,20101122,000000,7.70186,7.80997,7.64092,7.65944,2732890.5820893,0
+KKR.US,D,20101123,000000,7.59384,7.67669,7.55192,7.64804,1780130.0906324,0
+KKR.US,D,20101124,000000,7.68897,7.72504,7.62961,7.69562,1145340.2120601,0
+KKR.US,D,20101126,000000,7.67669,7.75547,7.59998,7.68897,899222.34226023,0
+KKR.US,D,20101129,000000,8.00144,8.00144,7.49255,7.63476,2103961.3735612,0
+KKR.US,D,20101130,000000,7.6305,7.64359,7.53209,7.53794,1709352.005536,0
+KKR.US,D,20101201,000000,7.75547,7.75547,7.50355,7.58085,2519885.2962254,0
+KKR.US,D,20101202,000000,7.56371,7.70186,7.56371,7.65488,1253461.9054545,0
+KKR.US,D,20101203,000000,7.63476,7.73179,7.63476,7.65488,1473136.1252581,0
+KKR.US,D,20101206,000000,7.71919,7.762,7.67073,7.72504,1989561.2557496,0
+KKR.US,D,20101207,000000,7.76757,7.86309,7.75547,7.83198,3942518.5504365,0
+KKR.US,D,20101208,000000,7.83198,7.95903,7.7848,7.95903,3196324.4785294,0
+KKR.US,D,20101209,000000,8.03126,8.11481,7.93465,8.01858,3989852.9462875,0
+KKR.US,D,20101210,000000,8.04871,8.0726,7.96547,8.03731,5353455.6912725,0
+KKR.US,D,20101213,000000,8.03731,8.06664,7.97142,8.05496,2705208.8050021,0
+KKR.US,D,20101214,000000,8.06664,8.09143,7.97142,8.0726,3826074.0597755,0
+KKR.US,D,20101215,000000,8.09143,8.21094,8.07854,8.12095,2953850.355205,0
+KKR.US,D,20101216,000000,8.05753,8.12433,7.94158,7.99063,1548739.576083,0
+KKR.US,D,20101217,000000,8.06664,8.06664,7.94723,8.01858,2049476.7180798,0
+KKR.US,D,20101220,000000,8.0609,8.23998,8.01858,8.13215,2474775.8964914,0
+KKR.US,D,20101221,000000,8.19865,8.72557,8.19865,8.68543,5127967.2185772,0
+KKR.US,D,20101222,000000,8.79791,8.87601,8.58345,8.70743,3380341.2435549,0
+KKR.US,D,20101223,000000,8.75005,8.75005,8.62558,8.6899,1115181.1717226,0
+KKR.US,D,20101227,000000,8.64074,8.69534,8.4801,8.64074,858215.81518453,0
+KKR.US,D,20101228,000000,8.64599,8.66047,8.45007,8.4801,2080648.8632253,0
+KKR.US,D,20101229,000000,8.48099,8.68633,8.39091,8.63182,1267050.0223304,0
+KKR.US,D,20101230,000000,8.68633,8.78415,8.58782,8.58782,1986857.9611476,0
+KKR.US,D,20101231,000000,8.6562,8.6562,8.44413,8.51221,1769523.7712738,0
+KKR.US,D,20110103,000000,8.64599,8.70189,8.60001,8.6899,4037374.0198173,0
+KKR.US,D,20110104,000000,8.6899,8.79791,8.52965,8.66047,2087404.5770589,0
+KKR.US,D,20110105,000000,8.63707,9.11028,8.4801,9.07302,2708193.6297251,0
+KKR.US,D,20110106,000000,9.02654,9.16478,8.8878,9.12802,3713788.9496108,0
+KKR.US,D,20110107,000000,9.21325,9.23069,8.94726,8.97273,1643965.3736158,0
+KKR.US,D,20110110,000000,9.01416,9.11028,8.93448,9.04379,2426574.7107698,0
+KKR.US,D,20110111,000000,9.27578,9.29036,8.88215,8.99037,2145759.0103674,0
+KKR.US,D,20110112,000000,9.04755,9.17054,9.02654,9.12237,1965196.286933,0
+KKR.US,D,20110113,000000,9.18184,9.37904,9.07867,9.37904,6108751.5613543,0
+KKR.US,D,20110114,000000,9.34853,9.48003,9.30313,9.39738,3380589.4744143,0
+KKR.US,D,20110118,000000,9.44733,9.44733,9.18481,9.41027,2923520.7822853,0
+KKR.US,D,20110119,000000,9.4053,9.52661,8.99037,9.14348,2862806.1376762,0
+KKR.US,D,20110120,000000,9.03129,9.11028,8.83905,9.01416,2762219.1590236,0
+KKR.US,D,20110121,000000,8.95976,9.15122,8.95976,9.07302,2511361.6943206,0
+KKR.US,D,20110124,000000,9.04379,9.21325,8.97669,9.03129,2470332.9677372,0
+KKR.US,D,20110125,000000,8.99037,9.04379,8.82319,8.8878,5353650.4414995,0
+KKR.US,D,20110126,000000,8.92962,9.04379,8.76848,8.96718,2816010.5844223,0
+KKR.US,D,20110127,000000,9.03129,9.04755,8.90733,8.97669,3178456.9020018,0
+KKR.US,D,20110128,000000,8.99037,9.01416,8.78513,8.98373,4859937.4255664,0
+KKR.US,D,20110131,000000,8.95886,9.04567,8.92695,8.98373,7295602.8347569,0
+KKR.US,D,20110201,000000,9.02169,9.55733,8.99037,9.31393,6765217.2411007,0
+KKR.US,D,20110202,000000,9.34853,9.73868,9.33049,9.57516,4960247.9194409,0
+KKR.US,D,20110203,000000,9.77931,10.044,9.58607,9.95078,6290864.2140565,0
+KKR.US,D,20110204,000000,10.0152,10.2322,9.83679,10.1807,3372107.2443193,0
+KKR.US,D,20110207,000000,10.2451,10.254,9.90816,10.0567,4270652.5015933,0
+KKR.US,D,20110208,000000,9.95376,10.0023,9.70995,9.76346,3687477.4875924,0
+KKR.US,D,20110209,000000,9.72184,9.80508,9.54544,9.73472,2861761.7517438,0
+KKR.US,D,20110210,000000,9.60688,9.87445,9.52661,9.69409,2034854.3059569,0
+KKR.US,D,20110211,000000,9.63066,9.77337,9.56526,9.6366,5729015.863517,0
+KKR.US,D,20110214,000000,9.67427,9.82986,9.59499,9.75157,3251177.4440257,0
+KKR.US,D,20110215,000000,9.70995,9.79814,9.67427,9.75157,1235221.9826379,0
+KKR.US,D,20110216,000000,9.78625,9.88733,9.69409,9.75157,3208201.2151719,0
+KKR.US,D,20110218,000000,9.73868,9.83978,9.67427,9.76445,3340016.8468081,0
+KKR.US,D,20110222,000000,9.64256,9.75157,9.58013,9.69904,3184185.3840681,0
+KKR.US,D,20110223,000000,10.041,10.1896,9.64355,9.81202,6250478.2641292,0
+KKR.US,D,20110224,000000,10.0192,10.0509,9.8249,10.0073,3710244.0918516,0
+KKR.US,D,20110225,000000,10.04,10.4601,10.04,10.3045,4390427.9274843,0
+KKR.US,D,20110228,000000,10.367,10.367,9.9488,9.98546,2815357.7170809,0
+KKR.US,D,20110301,000000,10.0567,10.1767,9.73868,9.80707,2917426.0083411,0
+KKR.US,D,20110302,000000,9.83283,10.4344,9.7694,10.4205,5501295.331225,0
+KKR.US,D,20110303,000000,10.4968,10.8546,10.4414,10.7673,4283152.8425898,0
+KKR.US,D,20110304,000000,10.9081,11.1469,10.7475,10.7733,2873389.2484586,0
+KKR.US,D,20110307,000000,10.9458,11.1122,10.4057,10.6257,4057705.7417044,0
+KKR.US,D,20110308,000000,10.7415,10.7634,10.4601,10.6711,2282461.5609126,0
+KKR.US,D,20110309,000000,10.6644,10.8407,10.5424,10.6197,4132720.9055741,0
+KKR.US,D,20110310,000000,10.372,10.578,10.1836,10.5028,3416279.2193854,0
+KKR.US,D,20110311,000000,10.3601,10.7138,10.3601,10.6127,2102925.0601771,0
+KKR.US,D,20110314,000000,10.4057,10.6644,10.3858,10.5295,2620688.2155443,0
+KKR.US,D,20110315,000000,10.2688,10.3858,10.0817,10.1114,3640370.1321614,0
+KKR.US,D,20110316,000000,10.263,10.3601,9.61382,9.6485,6206454.6221375,0
+KKR.US,D,20110317,000000,9.75355,10.1708,9.75355,9.99931,3342652.5338183,0
+KKR.US,D,20110318,000000,10.0617,10.2104,9.88139,9.92202,2164609.419647,0
+KKR.US,D,20110321,000000,10.0509,10.2411,9.9646,10.2411,2695550.0009968,0
+KKR.US,D,20110322,000000,10.2411,10.4601,10.147,10.3601,4323478.2484052,0
+KKR.US,D,20110323,000000,10.4205,10.4463,10.256,10.4264,3323157.3297457,0
+KKR.US,D,20110324,000000,10.5424,10.8506,10.3601,10.7525,6468298.8250362,0
+KKR.US,D,20110325,000000,10.8189,10.9695,10.6644,10.8734,4455679.3442212,0
+KKR.US,D,20110328,000000,10.9358,10.9358,10.6127,10.7347,2525660.1954442,0
+KKR.US,D,20110329,000000,10.7347,10.812,10.4463,10.6127,2577420.3658844,0
+KKR.US,D,20110330,000000,10.6861,10.7634,10.248,10.25,5113543.5929554,0
+KKR.US,D,20110331,000000,10.2698,10.3828,9.99333,10.0003,4254888.8329586,0
+KKR.US,D,20110401,000000,10.1182,10.3601,10.0934,10.3085,3953173.3050847,0
+KKR.US,D,20110404,000000,10.3778,10.4898,10.3778,10.4463,3629687.1235944,0
+KKR.US,D,20110405,000000,10.483,10.6117,10.4007,10.6117,4610509.8109757,0
+KKR.US,D,20110406,000000,10.6861,10.7575,10.5206,10.6197,3044598.9156533,0
+KKR.US,D,20110407,000000,10.6474,10.6791,10.4304,10.5989,2210869.1575095,0
+KKR.US,D,20110408,000000,10.6644,10.6791,10.4701,10.6009,1687881.0452744,0
+KKR.US,D,20110411,000000,10.8506,10.9596,10.5097,10.6068,5269933.0705946,0
+KKR.US,D,20110412,000000,10.8565,10.8565,10.6068,10.7228,7337725.3916311,0
+KKR.US,D,20110413,000000,10.9041,11.0012,10.7931,10.9388,8965115.8055109,0
+KKR.US,D,20110414,000000,10.8962,11.1062,10.8189,10.8546,5658746.3489617,0
+KKR.US,D,20110415,000000,10.9289,11.253,10.9041,11.1062,4227384.6519334,0
+KKR.US,D,20110418,000000,10.9844,11.0915,10.6644,10.8625,3430298.2085252,0
+KKR.US,D,20110419,000000,10.9695,10.9695,10.7415,10.7575,2276181.1183583,0
+KKR.US,D,20110420,000000,10.9081,11.0329,10.8506,10.9596,3778750.7636783,0
+KKR.US,D,20110421,000000,10.9775,11.1756,10.8625,11.0994,2293603.6956626,0
+KKR.US,D,20110425,000000,11.1232,11.2163,11.0329,11.1122,1706980.6944816,0
+KKR.US,D,20110426,000000,11.1152,11.2163,11.0905,11.1509,2306470.3285368,0
+KKR.US,D,20110427,000000,11.2024,11.2738,11.0706,11.2084,3149085.9441891,0
+KKR.US,D,20110428,000000,11.2411,11.4521,11.1232,11.4413,4720406.4559209,0
+KKR.US,D,20110429,000000,11.4938,11.6771,11.3579,11.5582,3792037.1690626,0
+KKR.US,D,20110502,000000,11.6563,11.6771,11.3175,11.3392,5119873.4798678,0
+KKR.US,D,20110503,000000,11.3332,11.5295,11.0905,11.1152,5731561.7434277,0
+KKR.US,D,20110504,000000,11.2818,11.3986,10.8209,10.8526,7096438.9419709,0
+KKR.US,D,20110505,000000,10.8526,11.0349,10.5731,10.7585,5145913.5024504,0
+KKR.US,D,20110506,000000,10.8932,10.9665,10.7683,10.806,3455806.4519906,0
+KKR.US,D,20110509,000000,10.8357,10.9249,10.7862,10.8467,3592521.1113582,0
+KKR.US,D,20110510,000000,10.8526,10.9368,10.7941,10.8526,4184211.6547157,0
+KKR.US,D,20110511,000000,10.8357,10.8764,10.5018,10.6791,3903892.416032,0
+KKR.US,D,20110512,000000,10.6711,10.7228,10.3561,10.375,4884179.2880219,0
+KKR.US,D,20110513,000000,10.5573,10.7941,10.5245,10.7585,2411033.0372125,0
+KKR.US,D,20110516,000000,10.6644,10.8764,10.6247,10.7038,1930529.737455,0
+KKR.US,D,20110517,000000,10.6247,10.6584,10.363,10.6247,4166915.2109782,0
+KKR.US,D,20110518,000000,10.6117,10.7802,10.5117,10.7356,2661925.8193143,0
+KKR.US,D,20110519,000000,10.7862,10.8467,10.6316,10.6584,2004966.7050549,0
+KKR.US,D,20110520,000000,10.6247,10.6711,10.5068,10.5652,1752874.1404665,0
+KKR.US,D,20110523,000000,10.4304,10.4888,10.2431,10.3333,3234334.0720597,0
+KKR.US,D,20110524,000000,10.3451,10.6316,10.3451,10.5573,2250618.3851921,0
+KKR.US,D,20110525,000000,10.5414,10.6247,10.4443,10.483,1923391.5866471,0
+KKR.US,D,20110526,000000,10.4888,10.5523,10.4304,10.4888,1401552.8034718,0
+KKR.US,D,20110527,000000,10.5018,10.591,10.4948,10.5573,1710097.7071825,0
+KKR.US,D,20110531,000000,10.5761,10.6414,10.5235,10.6058,2240657.8696952,0
+KKR.US,D,20110601,000000,10.6117,10.7038,10.5245,10.6117,3935696.2380796,0
+KKR.US,D,20110602,000000,10.6068,10.6861,10.5186,10.6474,4269618.2063462,0
+KKR.US,D,20110603,000000,10.5523,10.577,10.363,10.4384,1834091.0395448,0
+KKR.US,D,20110606,000000,10.3264,10.367,9.89625,10.1044,4236783.1162571,0
+KKR.US,D,20110607,000000,10.1173,10.1846,10.025,10.0499,2832342.3586415,0
+KKR.US,D,20110608,000000,10.0182,10.0854,9.73967,9.76544,2866758.6591231,0
+KKR.US,D,20110609,000000,9.7704,10.1104,9.76544,9.92499,4665594.8622348,0
+KKR.US,D,20110610,000000,9.88932,9.93689,9.77437,9.81995,1667572.5319635,0
+KKR.US,D,20110613,000000,9.81995,9.92499,9.61976,9.6485,1710032.1177278,0
+KKR.US,D,20110614,000000,9.71687,9.90816,9.67427,9.7704,2767929.4778563,0
+KKR.US,D,20110615,000000,9.72976,9.72976,9.48597,9.51868,2625021.1558284,0
+KKR.US,D,20110616,000000,9.49985,9.57913,9.31294,9.51175,2388388.5302461,0
+KKR.US,D,20110617,000000,9.59896,9.6604,9.50579,9.60589,1858528.6612958,0
+KKR.US,D,20110620,000000,9.60589,9.60589,9.3515,9.38974,2424938.001608,0
+KKR.US,D,20110621,000000,9.4073,9.74562,9.33961,9.68814,3565986.6451939,0
+KKR.US,D,20110622,000000,9.65346,9.9141,9.6366,9.86355,2077689.2652158,0
+KKR.US,D,20110623,000000,9.73571,9.84572,9.61382,9.78131,1598895.3275544,0
+KKR.US,D,20110624,000000,9.74562,9.82788,9.6485,9.72284,1337539.513826,0
+KKR.US,D,20110627,000000,9.69508,9.78131,9.5712,9.6604,1802193.3741235,0
+KKR.US,D,20110628,000000,9.69508,9.79517,9.59102,9.6485,2221921.48516,0
+KKR.US,D,20110629,000000,9.71687,9.97559,9.69904,9.86949,2435355.6251508,0
+KKR.US,D,20110630,000000,9.92004,10.1569,9.87643,10.0707,2483192.5371316,0
+KKR.US,D,20110701,000000,10.1708,10.3045,10.0557,10.2233,1930444.9756983,0
+KKR.US,D,20110705,000000,10.1708,10.1975,9.86752,9.88733,2772980.8749363,0
+KKR.US,D,20110706,000000,9.89824,9.9666,9.83184,9.91805,1292173.8106844,0
+KKR.US,D,20110707,000000,10.043,10.1034,9.77237,9.79814,3899621.0289284,0
+KKR.US,D,20110708,000000,9.49291,9.71093,9.37518,9.64355,3060947.8440377,0
+KKR.US,D,20110711,000000,9.50084,9.53155,8.95013,9.10543,7340691.0440518,0
+KKR.US,D,20110712,000000,9.04477,9.23169,9.03903,9.15122,3964169.1248973,0
+KKR.US,D,20110713,000000,9.16083,9.55435,9.16083,9.43147,4347367.9459424,0
+KKR.US,D,20110714,000000,9.43841,9.84572,9.43147,9.69508,6714361.1960668,0
+KKR.US,D,20110715,000000,9.73571,9.84075,9.54147,9.6485,2386725.5853023,0
+KKR.US,D,20110718,000000,9.62373,9.62373,9.16865,9.2412,2350327.4742205,0
+KKR.US,D,20110719,000000,9.30909,9.36923,9.13862,9.2074,1544813.2904181,0
+KKR.US,D,20110720,000000,9.252,9.54147,9.24715,9.45724,3785074.5961795,0
+KKR.US,D,20110721,000000,9.56526,9.85166,9.56526,9.7595,2603515.8872365,0
+KKR.US,D,20110722,000000,9.71887,9.92896,9.70499,9.92302,3123899.593586,0
+KKR.US,D,20110725,000000,9.81995,9.86949,9.73571,9.75355,1722723.1726772,0
+KKR.US,D,20110726,000000,9.72481,9.80508,9.59896,9.69607,1331087.5296211,0
+KKR.US,D,20110727,000000,9.59102,9.65346,9.20462,9.27578,2064055.7402559,0
+KKR.US,D,20110728,000000,9.24902,9.36923,9.10077,9.15696,3129458.5521385,0
+KKR.US,D,20110729,000000,9.01029,9.09602,8.67076,9.04003,4340815.0548841,0
+KKR.US,D,20110801,000000,9.45724,9.45724,8.56721,8.70347,3836104.2010013,0
+KKR.US,D,20110802,000000,8.80248,9.01416,8.63985,8.72012,5075307.9680734,0
+KKR.US,D,20110803,000000,8.35394,8.45185,8.0718,8.25762,9183996.897447,0
+KKR.US,D,20110804,000000,8.04792,8.19687,7.37413,7.76687,9118712.1814487,0
+KKR.US,D,20110805,000000,7.686,7.96645,7.24945,7.51792,8466903.3529856,0
+KKR.US,D,20110808,000000,7.10001,7.28097,6.28946,6.47687,7965386.2010122,0
+KKR.US,D,20110809,000000,6.682,7.38582,6.58874,7.33062,4829371.7306097,0
+KKR.US,D,20110810,000000,7.22468,7.30486,6.55734,6.55734,5066504.8541848,0
+KKR.US,D,20110811,000000,6.57001,7.14342,6.27678,6.86297,4005650.9232523,0
+KKR.US,D,20110812,000000,6.93778,7.10586,6.79419,6.88784,3719551.7400071,0
+KKR.US,D,20110815,000000,7.00636,7.10586,6.85662,6.91311,3158832.5371568,0
+KKR.US,D,20110816,000000,6.85662,6.98129,6.80727,6.88179,2199429.3475421,0
+KKR.US,D,20110817,000000,6.94997,7.18177,6.92511,7.11824,3298341.3072945,0
+KKR.US,D,20110818,000000,6.87525,6.87525,6.61382,6.77566,3279729.0381889,0
+KKR.US,D,20110819,000000,6.58231,7.00636,6.58231,6.90677,4303646.0154423,0
+KKR.US,D,20110822,000000,7.10001,7.16205,6.79419,6.83175,6695862.9517055,0
+KKR.US,D,20110823,000000,6.86297,7.14342,6.86297,7.13104,5619780.1584614,0
+KKR.US,D,20110824,000000,7.14342,7.27395,7.08148,7.27395,2752599.7086911,0
+KKR.US,D,20110825,000000,7.35609,7.47333,7.16205,7.23698,4407918.1123804,0
+KKR.US,D,20110826,000000,7.14342,7.59294,7.13678,7.54865,2087106.9018415,0
+KKR.US,D,20110829,000000,7.7301,7.97239,7.64883,7.81067,1891043.8766597,0
+KKR.US,D,20110830,000000,7.80423,7.81751,7.62961,7.79194,1668220.3539622,0
+KKR.US,D,20110831,000000,7.86052,8.09202,7.84099,7.97875,2762966.8788071,0
+KKR.US,D,20110901,000000,7.96645,7.99123,7.63536,7.66102,2180478.0314091,0
+KKR.US,D,20110902,000000,7.43914,7.48334,7.13826,7.19425,1858135.1245677,0
+KKR.US,D,20110906,000000,6.91915,6.96879,6.68855,6.86297,2401524.5844188,0
+KKR.US,D,20110907,000000,6.86921,7.29306,6.86921,7.23698,2141454.3240023,0
+KKR.US,D,20110908,000000,7.24321,7.28702,6.92511,6.97524,1612880.0083641,0
+KKR.US,D,20110909,000000,7.00022,7.00636,6.70727,6.77566,2021178.4001185,0
+KKR.US,D,20110912,000000,6.71342,6.74444,6.4951,6.70727,1368795.4116599,0
+KKR.US,D,20110913,000000,6.71342,7.00636,6.53237,6.91311,2726920.9326435,0
+KKR.US,D,20110914,000000,6.95661,7.22468,6.74444,7.09317,2932367.2861209,0
+KKR.US,D,20110915,000000,7.18692,7.48047,7.12528,7.46688,4972914.7567453,0
+KKR.US,D,20110916,000000,7.46114,7.56738,7.28702,7.56114,3500085.3883214,0
+KKR.US,D,20110919,000000,7.37413,7.52942,7.0691,7.44251,3176508.3906631,0
+KKR.US,D,20110920,000000,7.4557,7.61078,7.31843,7.33062,2574272.0720591,0
+KKR.US,D,20110921,000000,7.32448,7.39296,7.01875,7.1125,3231044.5086397,0
+KKR.US,D,20110922,000000,6.75049,6.75049,6.46408,6.70727,4940807.205069,0
+KKR.US,D,20110923,000000,6.63849,6.85662,6.55148,6.56387,7936306.8640057,0
+KKR.US,D,20110926,000000,6.62611,6.7257,6.48241,6.70727,1352277.9688305,0
+KKR.US,D,20110927,000000,6.88784,7.13104,6.75049,6.79419,3566983.6049053,0
+KKR.US,D,20110928,000000,6.85028,6.85028,6.57001,6.57001,2735181.1676611,0
+KKR.US,D,20110929,000000,6.94412,6.94412,6.55148,6.60778,2164578.1385225,0
+KKR.US,D,20110930,000000,6.50907,6.69519,6.41929,6.48321,1855168.4630783,0
+KKR.US,D,20111003,000000,6.41393,6.68855,6.17114,6.18363,3993572.372903,0
+KKR.US,D,20111004,000000,6.07779,6.38312,5.5789,6.32068,3935502.496921,0
+KKR.US,D,20111005,000000,6.36567,6.56685,6.28441,6.47894,2306585.3623497,0
+KKR.US,D,20111006,000000,6.4725,6.67378,6.35993,6.59816,1935400.5112676,0
+KKR.US,D,20111007,000000,6.73819,6.83175,6.40779,6.48241,1906328.2377409,0
+KKR.US,D,20111010,000000,6.682,7.00636,6.65712,6.86921,1902750.0807201,0
+KKR.US,D,20111011,000000,6.77566,7.28097,6.60778,7.14957,3269124.7369675,0
+KKR.US,D,20111012,000000,7.32448,7.7856,7.32448,7.66736,4446282.8980347,0
+KKR.US,D,20111013,000000,7.56114,7.60474,7.46688,7.57928,2097326.7479516,0
+KKR.US,D,20111014,000000,7.74774,7.86052,7.54221,7.82305,2816259.8243501,0
+KKR.US,D,20111017,000000,7.70503,7.76687,7.28702,7.30486,4050040.8571219,0
+KKR.US,D,20111018,000000,7.29306,7.686,7.17474,7.59294,2093479.1696324,0
+KKR.US,D,20111019,000000,7.64179,7.69244,7.06226,7.1125,2659346.6401419,0
+KKR.US,D,20111020,000000,7.07494,7.33062,6.86297,7.29306,2944101.7441002,0
+KKR.US,D,20111021,000000,7.41981,7.93563,7.37036,7.72861,3009271.4262857,0
+KKR.US,D,20111024,000000,7.7301,8.25762,7.66102,8.20946,6467088.9518642,0
+KKR.US,D,20111025,000000,8.08706,8.12343,7.59601,7.81661,5942881.8848402,0
+KKR.US,D,20111026,000000,7.99747,8.05327,7.75369,7.85328,2723753.466516,0
+KKR.US,D,20111027,000000,8.04117,8.56265,8.02879,8.50864,3719538.6221162,0
+KKR.US,D,20111028,000000,8.41201,8.79534,8.33669,8.7448,2367251.5716689,0
+KKR.US,D,20111031,000000,8.52508,8.61379,8.30112,8.4023,3757961.9337454,0
+KKR.US,D,20111101,000000,8.02969,8.21658,7.84099,8.0609,2657039.9094736,0
+KKR.US,D,20111102,000000,8.34601,8.54025,8.24522,8.52073,3258200.5610208,0
+KKR.US,D,20111103,000000,8.6336,8.64252,8.24849,8.425,1918757.94394,0
+KKR.US,D,20111104,000000,8.40507,8.52598,8.05396,8.425,3133464.5542177,0
+KKR.US,D,20111107,000000,8.425,8.6336,8.21094,8.51974,1851809.2739293,0
+KKR.US,D,20111108,000000,8.51974,9.09036,8.51974,8.77137,3397832.4375194,0
+KKR.US,D,20111109,000000,8.56809,8.62736,7.92335,7.96745,2807744.2949936,0
+KKR.US,D,20111110,000000,8.18675,8.18675,7.99836,8.06664,1488370.0329126,0
+KKR.US,D,20111111,000000,8.17902,8.58951,8.16188,8.55729,1671557.3436034,0
+KKR.US,D,20111114,000000,8.51221,8.70189,8.25485,8.34283,2393046.3905979,0
+KKR.US,D,20111115,000000,8.26822,8.45007,8.14295,8.37486,1440432.2140784,0
+KKR.US,D,20111116,000000,8.20489,8.23819,7.99836,8.1498,1827872.1501711,0
+KKR.US,D,20111117,000000,8.12858,8.17902,7.60225,7.60225,2860776.9008549,0
+KKR.US,D,20111118,000000,7.69056,7.80997,7.61465,7.62188,2549607.4098879,0
+KKR.US,D,20111121,000000,7.49008,7.54647,7.20139,7.39533,3500050.0709227,0
+KKR.US,D,20111122,000000,7.33289,7.46481,7.28246,7.40842,1805938.0274523,0
+KKR.US,D,20111123,000000,7.29525,7.31398,7.12597,7.21982,1236580.1888844,0
+KKR.US,D,20111125,000000,7.18177,7.27622,6.94968,6.96225,561338.77092998,0
+KKR.US,D,20111128,000000,7.22607,7.52734,7.22607,7.521,1701438.8900942,0
+KKR.US,D,20111129,000000,7.53339,7.59056,7.40842,7.54647,1594503.8612955,0
+KKR.US,D,20111130,000000,7.85398,8.05496,7.69849,8.05496,1867068.4082971,0
+KKR.US,D,20111201,000000,8.09914,8.21094,8.07358,8.16684,1716977.5364459,0
+KKR.US,D,20111202,000000,8.28526,8.50061,8.16188,8.22442,2218721.7288394,0
+KKR.US,D,20111205,000000,8.40507,8.58951,8.36177,8.48754,1825996.2917668,0
+KKR.US,D,20111206,000000,8.57543,8.57543,8.16684,8.46949,1622476.2501204,0
+KKR.US,D,20111207,000000,8.36821,8.51221,8.3244,8.49368,1451336.2086544,0
+KKR.US,D,20111208,000000,8.33669,8.33669,7.74031,7.83455,2073077.8220164,0
+KKR.US,D,20111209,000000,7.87885,8.16188,7.86666,8.1164,1058098.1647666,0
+KKR.US,D,20111212,000000,7.97875,8.09914,7.7848,8.09202,831860.9632193,0
+KKR.US,D,20111213,000000,8.12858,8.13651,7.84099,7.98548,1482050.2366855,0
+KKR.US,D,20111214,000000,7.87301,7.88598,7.53339,7.7848,2244731.479366,0
+KKR.US,D,20111215,000000,7.94158,7.94158,7.69056,7.73417,1500556.5535951,0
+KKR.US,D,20111216,000000,7.87301,8.0609,7.84824,7.97319,1214797.4264457,0
+KKR.US,D,20111219,000000,7.95406,8.03643,7.69056,7.75309,905420.0411947,0
+KKR.US,D,20111220,000000,7.77251,8.02284,7.70343,7.95406,1762349.2939987,0
+KKR.US,D,20111221,000000,7.84824,7.97875,7.68432,7.92969,1653470.7992039,0
+KKR.US,D,20111222,000000,7.96745,8.22442,7.91661,8.16188,3200824.92419,0
+KKR.US,D,20111223,000000,8.16188,8.31856,8.09914,8.27475,892367.73971027,0
+KKR.US,D,20111227,000000,8.28526,8.425,8.23819,8.41905,1365931.675161,0
+KKR.US,D,20111228,000000,8.39953,8.425,8.0609,8.25485,1448730.7937002,0
+KKR.US,D,20111229,000000,8.19955,8.53143,8.03643,8.43828,2319038.2771249,0
+KKR.US,D,20111230,000000,8.44838,8.44838,7.99579,8.05496,1880755.4138893,0
+KKR.US,D,20120103,000000,8.27475,8.49368,8.16188,8.35047,1954613.1761507,0
+KKR.US,D,20120104,000000,8.31342,8.45007,8.18675,8.3244,964028.75977365,0
+KKR.US,D,20120105,000000,8.23165,8.36821,8.07358,8.30033,1476163.3308595,0
+KKR.US,D,20120106,000000,8.36177,8.46334,8.31342,8.41201,1399880.7769114,0
+KKR.US,D,20120109,000000,8.41201,8.56809,8.35047,8.53143,1657030.7929911,0
+KKR.US,D,20120110,000000,8.72557,8.76462,8.53847,8.60715,2145533.9880844,0
+KKR.US,D,20120111,000000,8.60715,8.77781,8.58951,8.72557,1682436.1114661,0
+KKR.US,D,20120112,000000,8.7448,8.78235,8.58951,8.733,934062.45152603,0
+KKR.US,D,20120113,000000,8.61379,8.95886,8.43194,8.83261,1577094.4018821,0
+KKR.US,D,20120117,000000,8.94726,8.94726,8.70347,8.74916,1539362.3021986,0
+KKR.US,D,20120118,000000,8.68356,8.80248,8.59556,8.7448,1228511.6768883,0
+KKR.US,D,20120119,000000,8.87145,8.88968,8.77137,8.85124,1575473.837817,0
+KKR.US,D,20120120,000000,8.8436,8.90366,8.64976,8.85124,1114935.9680688,0
+KKR.US,D,20120123,000000,8.88968,8.97174,8.6562,8.7129,1433865.1960605,0
+KKR.US,D,20120124,000000,8.66422,8.69446,8.40507,8.58951,2030159.1100691,0
+KKR.US,D,20120125,000000,8.61993,8.88394,8.50685,8.77137,2793007.8581264,0
+KKR.US,D,20120126,000000,8.85124,8.86521,8.48754,8.6336,1309721.5124868,0
+KKR.US,D,20120127,000000,8.56809,8.7448,8.53143,8.68356,515788.40824667,0
+KKR.US,D,20120130,000000,8.61993,8.85124,8.51974,8.75193,1526553.1862308,0
+KKR.US,D,20120131,000000,8.82804,8.92129,8.70189,8.77511,1191001.5722821,0
+KKR.US,D,20120201,000000,8.88394,9.23644,8.85857,9.14051,2083940.4447826,0
+KKR.US,D,20120202,000000,9.15984,9.31671,9.02347,9.0758,2011242.1022665,0
+KKR.US,D,20120203,000000,9.29719,9.41858,9.07114,9.12802,3377240.3759506,0
+KKR.US,D,20120206,000000,9.08461,9.32166,9.02754,9.3061,798511.24817791,0
+KKR.US,D,20120207,000000,9.2739,9.48597,9.18481,9.39272,2001546.9717939,0
+KKR.US,D,20120208,000000,9.47508,9.54346,9.17242,9.33376,2215396.8480206,0
+KKR.US,D,20120209,000000,9.28142,9.52561,8.9865,9.45525,4142925.6156562,0
+KKR.US,D,20120210,000000,9.31493,9.51372,9.31493,9.46319,2017560.8894249,0
+KKR.US,D,20120213,000000,9.51372,9.51372,9.37221,9.42553,2451852.8866095,0
+KKR.US,D,20120214,000000,9.41027,9.41858,9.13575,9.17242,1582944.981241,0
+KKR.US,D,20120215,000000,9.29036,9.37707,9.10354,9.12802,1784097.7481072,0
+KKR.US,D,20120216,000000,9.17242,9.6039,9.13575,9.55634,2886977.3653344,0
+KKR.US,D,20120217,000000,9.6039,9.72581,9.56823,9.69607,2279150.8070533,0
+KKR.US,D,20120221,000000,9.66832,9.75751,9.6039,9.6812,3742342.561911,0
+KKR.US,D,20120222,000000,9.63562,9.69607,9.48003,9.61183,2100787.8530225,0
+KKR.US,D,20120223,000000,9.57516,9.62869,9.53949,9.55634,1546275.4307235,0
+KKR.US,D,20120224,000000,9.55634,9.62373,9.43147,9.46814,734246.70046713,0
+KKR.US,D,20120227,000000,9.34556,9.45525,9.17242,9.35942,1579978.3197518,0
+KKR.US,D,20120228,000000,9.31493,9.39837,9.16865,9.19016,1421191.2952763,0
+KKR.US,D,20120229,000000,9.17718,9.28142,9.0532,9.19016,2039041.940372,0
+KKR.US,D,20120301,000000,9.23169,9.33961,9.10354,9.14151,1713928.1313368,0
+KKR.US,D,20120302,000000,9.09512,9.11573,8.76373,8.93448,3296703.5890641,0
+KKR.US,D,20120305,000000,8.90456,8.92873,8.78048,8.89792,933076.59156852,0
+KKR.US,D,20120306,000000,8.93448,8.96163,8.52508,8.73637,1308199.8371379,0
+KKR.US,D,20120307,000000,8.74916,9.03129,8.73637,8.97472,1243638.6232782,0
+KKR.US,D,20120308,000000,9.04477,9.12802,8.99999,9.10354,1152316.9119026,0
+KKR.US,D,20120309,000000,9.10929,9.19016,8.92873,9.15319,989534.98510198,0
+KKR.US,D,20120312,000000,9.14834,9.17906,9.07114,9.15319,922045.45435725,0
+KKR.US,D,20120313,000000,9.14834,9.32563,9.00732,9.30313,1583134.6861254,0
+KKR.US,D,20120314,000000,9.30313,9.32563,9.11573,9.20652,845855.73471427,0
+KKR.US,D,20120315,000000,9.23169,9.2739,9.10354,9.18481,1995053.615779,0
+KKR.US,D,20120316,000000,9.19898,9.28142,9.14834,9.19898,904447.29912814,0
+KKR.US,D,20120319,000000,9.19016,9.30909,9.14834,9.24318,1829435.1973299,0
+KKR.US,D,20120320,000000,9.19898,9.19898,8.99999,9.10929,850600.3749601,0
+KKR.US,D,20120321,000000,9.09512,9.24318,9.08264,9.20652,2009355.1441083,0
+KKR.US,D,20120322,000000,9.16865,9.16865,8.99433,9.10354,1074001.084859,0
+KKR.US,D,20120323,000000,9.13575,9.41858,9.0758,9.31493,2499851.2495557,0
+KKR.US,D,20120326,000000,9.43147,9.46814,9.23169,9.35249,1796278.2143785,0
+KKR.US,D,20120327,000000,9.43643,9.55039,9.34556,9.45525,8379270.7961696,0
+KKR.US,D,20120328,000000,9.50084,9.52561,9.38578,9.52066,1825838.8770756,0
+KKR.US,D,20120329,000000,9.43643,9.50579,9.35942,9.47508,1457405.7558851,0
+KKR.US,D,20120330,000000,9.50877,9.57715,9.39272,9.52364,1571077.3262154,0
+KKR.US,D,20120402,000000,9.54346,9.9478,9.46814,9.63562,3488088.5725233,0
+KKR.US,D,20120403,000000,9.66436,9.77237,9.5712,9.64553,1087255.2000502,0
+KKR.US,D,20120404,000000,9.55931,9.59301,9.30909,9.45724,4178343.9211918,0
+KKR.US,D,20120405,000000,9.46417,9.54643,9.35942,9.3732,419484.92551988,0
+KKR.US,D,20120409,000000,9.30909,9.31493,9.02525,9.08264,964488.89502506,0
+KKR.US,D,20120410,000000,9.0647,9.13575,8.69802,8.76848,1317332.9164372,0
+KKR.US,D,20120411,000000,8.88493,9.05697,8.83805,8.92229,1780247.1425823,0
+KKR.US,D,20120412,000000,8.90456,9.31969,8.87224,9.25586,2091706.2362185,0
+KKR.US,D,20120413,000000,9.19898,9.21226,9.04844,9.10929,1145147.4799702,0
+KKR.US,D,20120416,000000,9.19016,9.2739,9.0207,9.03129,832949.74816724,0
+KKR.US,D,20120417,000000,9.02842,9.29036,9.02842,9.19016,1128137.6116963,0
+KKR.US,D,20120418,000000,9.16865,9.20652,8.93448,9.17242,1113662.5235792,0
+KKR.US,D,20120419,000000,9.12237,9.2739,9.08264,9.17242,2502613.0701326,0
+KKR.US,D,20120420,000000,9.18481,9.23842,8.99701,9.042,1848370.3683662,0
+KKR.US,D,20120423,000000,8.9865,8.9865,8.54461,8.74916,2737545.4152356,0
+KKR.US,D,20120424,000000,8.711,8.90456,8.60804,8.76373,1337748.3910126,0
+KKR.US,D,20120425,000000,8.85124,8.9865,8.78702,8.89147,2846705.4401513,0
+KKR.US,D,20120426,000000,8.92229,9.05697,8.76848,9.0207,2117730.1137047,0
+KKR.US,D,20120427,000000,9.30909,9.34059,9.01683,9.24219,4382316.0255413,0
+KKR.US,D,20120430,000000,9.17718,9.32166,9.00831,9.05994,1495962.2645608,0
+KKR.US,D,20120501,000000,9.06193,9.23842,8.86679,9.07967,1878653.5241335,0
+KKR.US,D,20120502,000000,8.95786,9.00464,8.70347,8.711,1520815.6225477,0
+KKR.US,D,20120503,000000,8.91832,8.91832,8.55452,8.76373,1595064.9034003,0
+KKR.US,D,20120504,000000,8.69089,8.76373,8.49011,8.50963,1045046.8723508,0
+KKR.US,D,20120507,000000,8.50418,8.73113,8.41984,8.62736,1753357.4842942,0
+KKR.US,D,20120508,000000,8.54283,8.62736,8.3477,8.4579,1691504.6103791,0
+KKR.US,D,20120509,000000,8.34026,8.49714,8.24335,8.43917,1855645.7524948,0
+KKR.US,D,20120510,000000,8.53579,8.57444,8.36742,8.38724,1514057.890577,0
+KKR.US,D,20120511,000000,8.27675,8.36019,8.11411,8.32203,1458832.5787919,0
+KKR.US,D,20120514,000000,8.13968,8.29498,8.13968,8.25672,1728042.9819873,0
+KKR.US,D,20120515,000000,8.22442,8.28784,7.99063,8.04207,1050362.6453867,0
+KKR.US,D,20120516,000000,8.10658,8.16021,7.82207,7.82821,2212799.5056146,0
+KKR.US,D,20120517,000000,7.91919,7.92572,7.30862,7.44558,4325217.8825574,0
+KKR.US,D,20120518,000000,7.45133,7.49642,7.15968,7.20477,3787275.3746517,0
+KKR.US,D,20120521,000000,7.27622,7.61385,7.22468,7.36046,3153092.9553367,0
+KKR.US,D,20120522,000000,7.38037,7.65408,7.36046,7.52258,2538491.5109197,0
+KKR.US,D,20120523,000000,7.40684,7.52258,7.33489,7.51714,1374231.2638513,0
+KKR.US,D,20120524,000000,7.58789,7.63328,7.47798,7.54865,767936.47160441,0
+KKR.US,D,20120525,000000,7.57541,7.67857,7.54865,7.59443,628013.98336796,0
+KKR.US,D,20120529,000000,7.65944,7.93831,7.65944,7.90016,2377098.0624216,0
+KKR.US,D,20120530,000000,7.82207,7.87379,7.67857,7.79411,1612739.7478379,0
+KKR.US,D,20120531,000000,7.7636,7.81582,7.55955,7.62575,1109140.8874792,0
+KKR.US,D,20120601,000000,7.41278,7.72416,7.37413,7.62019,2138089.0804422,0
+KKR.US,D,20120604,000000,7.62733,7.69849,7.59443,7.66657,1441838.8556145,0
+KKR.US,D,20120605,000000,7.62733,7.80918,7.62733,7.62733,815825.85514901,0
+KKR.US,D,20120606,000000,7.69244,7.86052,7.65944,7.77638,1436724.8962853,0
+KKR.US,D,20120607,000000,7.90551,7.95149,7.71157,7.72416,725616.13729771,0
+KKR.US,D,20120608,000000,7.6851,7.82821,7.53586,7.77638,1166723.3833594,0
+KKR.US,D,20120611,000000,7.82207,7.91919,7.71781,7.73724,1507907.6178636,0
+KKR.US,D,20120612,000000,7.82821,7.84099,7.58085,7.65944,1419313.4187349,0
+KKR.US,D,20120613,000000,7.56916,7.76994,7.56202,7.70503,809223.5197325,0
+KKR.US,D,20120614,000000,7.76994,7.77638,7.54865,7.59443,679448.22467173,0
+KKR.US,D,20120615,000000,7.66657,7.81582,7.62019,7.80185,1260128.8212572,0
+KKR.US,D,20120618,000000,7.72416,7.77638,7.53586,7.58085,1917307.9124569,0
+KKR.US,D,20120619,000000,7.70503,8.21658,7.65944,8.10164,5453645.0969229,0
+KKR.US,D,20120620,000000,8.14742,8.31589,8.11411,8.2699,1970538.2957508,0
+KKR.US,D,20120621,000000,8.40507,8.43273,8.18527,8.20489,3570372.0570418,0
+KKR.US,D,20120622,000000,8.3029,8.3029,8.10164,8.17744,653014.66536087,0
+KKR.US,D,20120625,000000,8.00382,8.08796,7.91919,8.0615,753880.14692886,0
+KKR.US,D,20120626,000000,8.11411,8.19785,8.02969,8.05496,738213.34887341,0
+KKR.US,D,20120627,000000,7.92572,8.19785,7.86745,8.13968,1351687.6637381,0
+KKR.US,D,20120628,000000,8.0947,8.19291,8.02969,8.18527,2368512.9073362,0
+KKR.US,D,20120629,000000,8.35572,8.44838,8.26911,8.36821,7772024.4522953,0
+KKR.US,D,20120702,000000,8.49714,8.71655,8.4579,8.53579,2629323.8240564,0
+KKR.US,D,20120703,000000,8.57543,8.66799,8.53579,8.62905,1075842.6349331,0
+KKR.US,D,20120705,000000,8.6345,8.70644,8.56008,8.63985,658419.23642778,0
+KKR.US,D,20120706,000000,8.54283,8.66601,8.47128,8.58852,835028.42934683,0
+KKR.US,D,20120709,000000,8.54283,8.58158,8.36019,8.41984,1808977.3418761,0
+KKR.US,D,20120710,000000,8.53579,8.56008,8.41984,8.4579,1237799.1436732,0
+KKR.US,D,20120711,000000,8.50963,8.52241,8.43917,8.49011,1453095.0151088,0
+KKR.US,D,20120712,000000,8.43273,8.49011,8.39953,8.41984,968819.81717204,0
+KKR.US,D,20120713,000000,8.48188,8.53055,8.44413,8.50963,1423824.9641494,0
+KKR.US,D,20120716,000000,8.50418,8.60625,8.41201,8.56721,1655210.4333561,0
+KKR.US,D,20120717,000000,8.62905,8.75283,8.49714,8.66047,1164534.7137096,0
+KKR.US,D,20120718,000000,8.58951,8.87046,8.44413,8.83071,1773271.4518083,0
+KKR.US,D,20120719,000000,8.80802,9.24803,8.80802,9.1522,4791135.0966592,0
+KKR.US,D,20120720,000000,9.04567,9.16578,9.04567,9.0865,1737452.5460647,0
+KKR.US,D,20120723,000000,8.90733,9.06193,8.788,9.01029,2257586.0034179,0
+KKR.US,D,20120724,000000,9.0865,9.18481,9.01504,9.12614,1467068.5961646,0
+KKR.US,D,20120725,000000,9.13862,9.19016,9.04657,9.07302,1486514.355879,0
+KKR.US,D,20120726,000000,9.1522,9.29719,9.11385,9.24803,3178149.1360989,0
+KKR.US,D,20120727,000000,9.70201,9.70201,9.16578,9.26865,2890459.6608444,0
+KKR.US,D,20120730,000000,9.4073,9.53155,9.31572,9.45922,1302177.7161283,0
+KKR.US,D,20120731,000000,9.37994,9.46021,9.00831,9.07967,3292467.5193594,0
+KKR.US,D,20120801,000000,9.14735,9.30997,9.07203,9.19798,1058770.2044101,0
+KKR.US,D,20120802,000000,9.05994,9.15894,8.89702,9.09413,758873.018034,0
+KKR.US,D,20120803,000000,9.17718,9.49985,9.07203,9.17152,1021239.9184334,0
+KKR.US,D,20120806,000000,9.24318,9.24318,9.02257,9.20462,896215.31802957,0
+KKR.US,D,20120807,000000,9.26865,9.30512,9.12614,9.19016,931168.44297114,0
+KKR.US,D,20120808,000000,9.19016,9.30512,9.05994,9.15122,889772.4154414,0
+KKR.US,D,20120809,000000,9.15122,9.36824,9.15122,9.30997,1754146.5758876,0
+KKR.US,D,20120810,000000,9.24318,9.42255,9.17718,9.32761,480056.28239703,0
+KKR.US,D,20120813,000000,9.28242,9.49985,9.24803,9.36131,1174013.903516,0
+KKR.US,D,20120814,000000,9.42751,9.53949,9.38777,9.44039,1113254.8598916,0
+KKR.US,D,20120815,000000,9.47805,9.52463,9.44039,9.51274,825321.19005188,0
+KKR.US,D,20120816,000000,9.47805,9.5821,9.45427,9.51274,868935.15021886,0
+KKR.US,D,20120817,000000,9.56129,9.56823,9.44039,9.50579,876798.82130259,0
+KKR.US,D,20120820,000000,9.51868,9.55634,9.46517,9.53949,867526.49054571,0
+KKR.US,D,20120821,000000,9.55634,9.59696,9.47211,9.48597,1260596.0199883,0
+KKR.US,D,20120822,000000,9.48597,9.49192,9.32761,9.42751,1304939.5367053,0
+KKR.US,D,20120823,000000,9.41324,9.49985,9.27489,9.33474,746118.39176704,0
+KKR.US,D,20120824,000000,9.27489,9.36824,9.20462,9.28242,719747.39470526,0
+KKR.US,D,20120827,000000,9.2627,9.35437,9.22505,9.30512,505341.52171646,0
+KKR.US,D,20120828,000000,9.30997,9.36824,9.26865,9.30512,482232.84322439,0
+KKR.US,D,20120829,000000,9.35437,9.53155,9.34753,9.51274,1067502.6835014,0
+KKR.US,D,20120830,000000,9.46517,9.48597,9.28242,9.32166,1152153.4428002,0
+KKR.US,D,20120831,000000,9.36626,9.43345,9.2729,9.33277,527958.78383258,0
+KKR.US,D,20120904,000000,9.33474,9.36824,9.19798,9.33474,726453.66418076,0
+KKR.US,D,20120905,000000,9.30512,9.30512,9.0865,9.1196,1400459.9822498,0
+KKR.US,D,20120906,000000,9.17152,9.43345,9.12614,9.30512,2162471.2034238,0
+KKR.US,D,20120907,000000,9.26865,9.44733,9.26865,9.40135,1365465.4854983,0
+KKR.US,D,20120910,000000,9.37518,9.46517,9.36824,9.41324,977943.81485446,0
+KKR.US,D,20120911,000000,9.40135,9.56129,9.35437,9.48597,861898.91533282,0
+KKR.US,D,20120912,000000,9.59003,9.7922,9.44733,9.5821,1919463.2828451,0
+KKR.US,D,20120913,000000,9.56129,9.75554,9.55039,9.70201,1028576.8557424,0
+KKR.US,D,20120914,000000,9.72284,10.2708,9.70201,10.043,3683240.4088191,0
+KKR.US,D,20120917,000000,10.0787,10.1401,9.8804,9.9488,1793578.9560506,0
+KKR.US,D,20120918,000000,9.92499,9.92499,9.81301,9.8467,1456189.8283019,0
+KKR.US,D,20120919,000000,9.82689,9.89824,9.76148,9.81995,1632751.5949998,0
+KKR.US,D,20120920,000000,9.76148,9.84075,9.56823,9.76643,1281844.9851727,0
+KKR.US,D,20120921,000000,9.82689,9.83481,9.74067,9.81301,1321457.9886031,0
+KKR.US,D,20120924,000000,9.81995,9.84075,9.75554,9.81301,543143.24712888,0
+KKR.US,D,20120925,000000,9.76148,9.83481,9.6049,9.6376,1450232.2876785,0
+KKR.US,D,20120926,000000,9.65246,9.65246,9.35942,9.4073,972804.62881193,0
+KKR.US,D,20120927,000000,9.4073,9.81301,9.38677,9.72679,2042826.9564422,0
+KKR.US,D,20120928,000000,9.73373,9.95774,9.59202,9.89725,1697258.3191587,0
+KKR.US,D,20121001,000000,9.95576,9.95576,9.7159,9.7922,1264963.2686025,0
+KKR.US,D,20121002,000000,9.79121,9.92004,9.57022,9.63363,1031041.0011019,0
+KKR.US,D,20121003,000000,9.60787,9.72084,9.56328,9.68021,521583.48883615,0
+KKR.US,D,20121004,000000,9.74463,9.86553,9.68021,9.73472,975441.32489069,0
+KKR.US,D,20121005,000000,9.73571,9.83481,9.65049,9.72284,1081200.7888475,0
+KKR.US,D,20121008,000000,9.65643,9.76148,9.63066,9.72284,585150.7701901,0
+KKR.US,D,20121009,000000,9.78428,9.90616,9.62373,9.69707,901113.33669254,0
+KKR.US,D,20121010,000000,9.74067,9.84075,9.61382,9.72284,884007.60690792,0
+KKR.US,D,20121011,000000,9.78428,9.86553,9.59003,9.75554,852408.62577263,0
+KKR.US,D,20121012,000000,9.68021,9.8467,9.59896,9.79121,747965.99625238,0
+KKR.US,D,20121015,000000,9.83481,9.9488,9.79914,9.93094,1386221.0161696,0
+KKR.US,D,20121016,000000,9.92499,10.146,9.91905,9.9716,2026806.9843999,0
+KKR.US,D,20121017,000000,10.0093,10.0162,9.77734,9.89328,1330899.8428738,0
+KKR.US,D,20121018,000000,9.92499,10.0787,9.85364,9.98944,2346094.4317212,0
+KKR.US,D,20121019,000000,10.0182,10.0577,9.74463,9.8586,1359458.5005168,0
+KKR.US,D,20121022,000000,9.90616,9.91905,9.73571,9.89328,620455.05098142,0
+KKR.US,D,20121023,000000,9.8586,9.8586,9.47308,9.52661,1956178.2414467,0
+KKR.US,D,20121024,000000,9.60787,9.65246,9.44039,9.49291,1511639.1533016,0
+KKR.US,D,20121025,000000,9.56328,9.72084,9.56328,9.72084,1125478.7161097,0
+KKR.US,D,20121026,000000,9.69607,9.99034,9.45427,9.65246,2774946.5404401,0
+KKR.US,D,20121031,000000,9.72481,10.0509,9.67823,9.85761,5028455.9069815,0
+KKR.US,D,20121101,000000,9.90716,10.258,9.75256,10.258,1926559.0527746,0
+KKR.US,D,20121102,000000,10.2867,10.2867,10.0182,10.1519,1056938.7450213,0
+KKR.US,D,20121105,000000,10.1321,10.2144,10.0984,10.1519,801681.74151103,0
+KKR.US,D,20121106,000000,10.1995,10.2263,10.0123,10.0924,1637642.5501831,0
+KKR.US,D,20121107,000000,9.52066,9.70598,9.46616,9.65246,8691528.0630159,0
+KKR.US,D,20121108,000000,9.89328,9.93788,9.52066,9.6267,1891993.4101501,0
+KKR.US,D,20121109,000000,9.57022,9.70598,9.48597,9.59202,766181.70142416,0
+KKR.US,D,20121112,000000,9.58508,9.68913,9.53355,9.65246,2057568.4386522,0
+KKR.US,D,20121113,000000,9.65246,9.77634,9.52661,9.71193,1824222.3492844,0
+KKR.US,D,20121114,000000,9.74463,9.81895,9.43345,9.55832,4587856.2223923,0
+KKR.US,D,20121115,000000,9.55832,9.62175,9.2412,9.31393,2638602.2092245,0
+KKR.US,D,20121116,000000,9.31969,9.38677,9.03418,9.28739,2300329.1374403,0
+KKR.US,D,20121119,000000,9.4073,9.46616,9.28739,9.33277,1802792.7608325,0
+KKR.US,D,20121120,000000,9.32463,9.40135,9.14051,9.23456,1941060.3766736,0
+KKR.US,D,20121121,000000,9.252,9.31393,9.10831,9.23456,1873221.7082161,0
+KKR.US,D,20121123,000000,9.30115,9.4073,9.24715,9.39441,1570936.0566206,0
+KKR.US,D,20121126,000000,9.39441,9.44039,9.26072,9.32463,1651956.1873347,0
+KKR.US,D,20121127,000000,9.28739,9.37419,9.26072,9.27855,2525580.4790301,0
+KKR.US,D,20121128,000000,9.24715,9.28739,9.15319,9.24715,1760056.6902899,0
+KKR.US,D,20121129,000000,9.31969,9.39441,9.2412,9.2729,2668374.7763136,0
+KKR.US,D,20121130,000000,9.252,9.31671,9.12237,9.15696,1978303.0781183,0
+KKR.US,D,20121203,000000,9.19214,9.31393,9.17995,9.24715,2891020.7029493,0
+KKR.US,D,20121204,000000,9.252,9.252,9.15319,9.17341,1334330.6758886,0
+KKR.US,D,20121205,000000,8.92129,9.16865,8.88691,9.041,4218013.4324603,0
+KKR.US,D,20121206,000000,9.04567,9.24715,8.92695,9.21424,2359374.7826944,0
+KKR.US,D,20121207,000000,9.22018,9.40135,9.18619,9.34556,2528544.1133138,0
+KKR.US,D,20121210,000000,9.2952,9.45427,9.28739,9.35942,1660232.5674488,0
+KKR.US,D,20121211,000000,9.42751,9.46021,9.30909,9.42751,1925462.1952784,0
+KKR.US,D,20121212,000000,9.42255,9.44733,9.31969,9.35942,1814470.710974,0
+KKR.US,D,20121213,000000,9.35249,9.37994,9.23456,9.2412,1465338.0436291,0
+KKR.US,D,20121214,000000,9.38677,9.41324,9.18619,9.22018,1823983.2000418,0
+KKR.US,D,20121217,000000,9.31969,9.35942,9.21424,9.30909,1756851.8886267,0
+KKR.US,D,20121218,000000,9.33961,9.55138,9.33961,9.52661,2904932.7308245,0
+KKR.US,D,20121219,000000,9.64652,9.8586,9.59896,9.78428,4063870.1413773,0
+KKR.US,D,20121220,000000,9.8467,9.88139,9.6267,9.70004,1902537.1672594,0
+KKR.US,D,20121221,000000,9.59896,9.75256,9.53355,9.70004,1533654.0015031,0
+KKR.US,D,20121224,000000,9.72084,9.77634,9.64652,9.72679,442875.13413287,0
+KKR.US,D,20121226,000000,9.71193,9.72084,9.63363,9.65246,1783565.9689899,0
+KKR.US,D,20121227,000000,9.71193,9.75256,9.62175,9.74463,1499185.2294577,0
+KKR.US,D,20121228,000000,9.73472,9.82689,9.70004,9.78428,1357814.7278753,0
+KKR.US,D,20121231,000000,9.86652,10.146,9.80311,10.1401,2309217.0130858,0
+KKR.US,D,20130102,000000,10.4591,10.5999,10.3451,10.4512,5419767.6390383,0
+KKR.US,D,20130103,000000,10.4224,10.4878,10.2411,10.3244,4486688.0202642,0
+KKR.US,D,20130104,000000,10.3581,10.4165,10.3085,10.3125,2790615.3566327,0
+KKR.US,D,20130107,000000,10.3908,10.4165,10.258,10.3451,4111384.1514274,0
+KKR.US,D,20130108,000000,10.5117,10.5761,10.258,10.4125,6095550.9267954,0
+KKR.US,D,20130109,000000,10.4116,10.5414,10.3808,10.481,3048198.2631133,0
+KKR.US,D,20130110,000000,10.5682,10.6891,10.5147,10.5979,5846359.4342417,0
+KKR.US,D,20130111,000000,10.6701,10.7337,10.584,10.6394,3642588.0647987,0
+KKR.US,D,20130114,000000,10.7108,10.9041,10.6137,10.8417,6057564.5418413,0
+KKR.US,D,20130115,000000,10.81,11.3589,10.7812,11.0666,8041499.2314466,0
+KKR.US,D,20130116,000000,11.0241,11.3165,10.8794,10.919,4374819.655404,0
+KKR.US,D,20130117,000000,10.9982,11.2104,10.9982,11.0974,3381716.6039665,0
+KKR.US,D,20130118,000000,11.2431,11.3165,11.0964,11.2698,3172184.5319958,0
+KKR.US,D,20130122,000000,11.3917,11.4511,11.2281,11.3719,6814201.4640044,0
+KKR.US,D,20130123,000000,11.4076,11.5335,11.3749,11.4958,2652723.1142863,0
+KKR.US,D,20130124,000000,11.4948,11.6425,11.2708,11.4571,3117375.9655151,0
+KKR.US,D,20130125,000000,11.5592,11.6415,11.2064,11.25,3205273.9073555,0
+KKR.US,D,20130128,000000,11.2838,11.3589,11.2044,11.2193,8691513.9360565,0
+KKR.US,D,20130129,000000,11.2193,11.3035,11.1756,11.2708,2793267.1887395,0
+KKR.US,D,20130130,000000,11.3115,11.3798,11.2401,11.3312,2716954.3627354,0
+KKR.US,D,20130131,000000,11.3501,11.3956,11.2371,11.2371,3894796.6722685,0
+KKR.US,D,20130201,000000,11.355,11.7188,11.3472,11.6415,7252530.7443926,0
+KKR.US,D,20130204,000000,11.6692,11.6989,11.4155,11.6166,3449529.036642,0
+KKR.US,D,20130205,000000,11.6483,11.8605,11.6246,11.8495,3589832.9527843,0
+KKR.US,D,20130206,000000,11.8377,11.9139,11.7782,11.8377,4073893.2191233,0
+KKR.US,D,20130207,000000,11.9923,12.2826,11.3996,11.796,7078473.4857955,0
+KKR.US,D,20130208,000000,12.0735,12.1072,11.8377,11.8842,3987129.4703148,0
+KKR.US,D,20130211,000000,11.9416,12.0299,11.7485,11.7841,2635008.9161757,0
+KKR.US,D,20130212,000000,11.8168,11.9139,11.7613,11.9139,4870986.7260112,0
+KKR.US,D,20130213,000000,11.9973,12.0527,11.8982,11.9973,5034638.469888,0
+KKR.US,D,20130214,000000,12.127,12.357,12.0299,12.35,2985225.3231258,0
+KKR.US,D,20130215,000000,12.3986,12.5363,12.3302,12.4888,3097670.8751875,0
+KKR.US,D,20130219,000000,12.5977,12.7791,12.3649,12.4679,5244560.0423126,0
+KKR.US,D,20130220,000000,12.4679,12.5443,12.1567,12.1756,2866544.7365939,0
+KKR.US,D,20130221,000000,12.2182,12.2182,11.8842,12.015,3489481.0870999,0
+KKR.US,D,20130222,000000,12.1409,12.3173,12.1202,12.2975,3585606.9737647,0
+KKR.US,D,20130225,000000,12.4114,12.4679,12.0606,12.0933,4485888.8379855,0
+KKR.US,D,20130226,000000,12.1122,12.3986,12.023,12.3173,3115930.9793747,0
+KKR.US,D,20130227,000000,12.3173,12.5156,12.231,12.4809,3612341.2354987,0
+KKR.US,D,20130228,000000,12.5323,12.6285,12.5066,12.6137,2248583.0939595,0
+KKR.US,D,20130301,000000,12.577,12.6919,12.4619,12.6681,2913901.3319527,0
+KKR.US,D,20130304,000000,12.683,12.8822,12.6037,12.8,6441939.9367968,0
+KKR.US,D,20130305,000000,13.117,13.2766,12.8822,13.0199,4327597.2661601,0
+KKR.US,D,20130306,000000,13.1627,13.1687,12.9397,13.0556,2657042.9366794,0
+KKR.US,D,20130307,000000,13.126,13.1944,12.9466,13.0199,2506740.1604359,0
+KKR.US,D,20130308,000000,13.1627,13.1944,13.0803,13.1804,3200627.1467574,0
+KKR.US,D,20130311,000000,13.1944,13.3628,13.0903,13.3133,3912021.4721401,0
+KKR.US,D,20130312,000000,13.338,13.4451,13.2419,13.2984,3446152.6933279,0
+KKR.US,D,20130313,000000,13.3707,13.6997,13.3202,13.5957,4446775.3234791,0
+KKR.US,D,20130314,000000,13.8524,13.8524,13.6195,13.6591,3898398.0378656,0
+KKR.US,D,20130315,000000,13.6997,13.7127,13.3628,13.5134,3677859.0463285,0
+KKR.US,D,20130318,000000,13.3707,13.458,13.2359,13.3886,3308006.165711,0
+KKR.US,D,20130319,000000,13.4024,13.5134,12.8554,12.9466,3786141.1816197,0
+KKR.US,D,20130320,000000,13.0348,13.3945,12.9862,13.3628,2573634.3407457,0
+KKR.US,D,20130321,000000,13.355,13.4649,13.0636,13.117,1954079.3788964,0
+KKR.US,D,20130322,000000,13.1687,13.2161,12.8207,12.898,2651661.5741887,0
+KKR.US,D,20130325,000000,12.9862,13.0903,12.5918,12.683,3570382.1477271,0
+KKR.US,D,20130326,000000,12.7791,13.2618,12.7613,13.2072,2151730.6779503,0
+KKR.US,D,20130327,000000,13.1884,13.4857,13.0636,13.3945,2671225.3949215,0
+KKR.US,D,20130328,000000,13.458,13.4976,13.1687,13.3827,2090533.6985822,0
+KKR.US,D,20130401,000000,13.4927,13.6591,13.4391,13.4391,3684152.6067736,0
+KKR.US,D,20130402,000000,13.566,13.6155,13.356,13.3638,3760470.4781204,0
+KKR.US,D,20130403,000000,13.4857,13.5055,12.8277,12.8901,2682274.6953665,0
+KKR.US,D,20130404,000000,13.0526,13.2271,12.7791,13.0447,3254322.7106454,0
+KKR.US,D,20130405,000000,12.8207,13.2706,12.8118,13.2419,2166889.9145333,0
+KKR.US,D,20130408,000000,13.3202,13.5194,13.2984,13.45,2572981.4734043,0
+KKR.US,D,20130409,000000,13.4778,13.8246,13.2835,13.5768,3354675.5853983,0
+KKR.US,D,20130410,000000,13.6076,14.4063,13.5154,13.9911,5179836.3684191,0
+KKR.US,D,20130411,000000,14.4559,14.5263,13.5957,13.6869,4309317.9896707,0
+KKR.US,D,20130412,000000,13.8108,13.8178,13.4797,13.5451,2750543.2270192,0
+KKR.US,D,20130415,000000,13.571,13.6433,12.9941,13.4084,3555041.278808,0
+KKR.US,D,20130416,000000,13.7651,14.1586,13.6997,14.1081,3894204.3490391,0
+KKR.US,D,20130417,000000,14.0645,14.0981,13.4937,13.6353,2941326.8056323,0
+KKR.US,D,20130418,000000,13.8246,13.8305,13.2419,13.338,3372140.543581,0
+KKR.US,D,20130419,000000,13.3212,13.4996,13.2072,13.3331,1722098.5592548,0
+KKR.US,D,20130422,000000,13.3717,13.6225,13.3717,13.4996,2077422.8711228,0
+KKR.US,D,20130423,000000,13.6225,14.0278,13.5451,13.7821,2850518.7101405,0
+KKR.US,D,20130424,000000,13.9257,14.0852,13.7909,13.9861,3726451.7506411,0
+KKR.US,D,20130425,000000,14.2319,14.9613,14.1932,14.5898,7037915.9942174,0
+KKR.US,D,20130426,000000,14.7433,14.7731,14.3746,14.5828,3158031.336741,0
+KKR.US,D,20130429,000000,14.6332,14.6799,14.4222,14.5609,4173181.5265731,0
+KKR.US,D,20130430,000000,14.6095,14.7453,14.5322,14.5451,4399141.2342735,0
+KKR.US,D,20130501,000000,14.5471,14.6195,14.3678,14.3678,3037732.204281,0
+KKR.US,D,20130502,000000,14.5551,14.5898,14.2082,14.3865,3207365.706426,0
+KKR.US,D,20130503,000000,14.5828,14.7731,14.4896,14.5758,2958924.9608615,0
+KKR.US,D,20130506,000000,14.6749,14.9315,14.6749,14.8424,2727797.8131994,0
+KKR.US,D,20130507,000000,14.891,14.9465,14.3995,14.4579,4632359.1719376,0
+KKR.US,D,20130508,000000,14.5609,14.8424,14.4579,14.8275,4500574.8214261,0
+KKR.US,D,20130509,000000,14.8424,14.9128,14.6631,14.7007,5042917.8772078,0
+KKR.US,D,20130510,000000,14.7373,14.7502,14.4717,14.5283,1689737.7313765,0
+KKR.US,D,20130513,000000,14.5283,14.6025,14.2448,14.3033,2714608.2783943,0
+KKR.US,D,20130514,000000,14.3033,14.7929,14.2151,14.7373,6249329.9441377,0
+KKR.US,D,20130515,000000,14.8583,14.8583,14.3995,14.4342,3408738.4502325,0
+KKR.US,D,20130516,000000,14.4836,14.5946,14.4222,14.4222,3507560.5680197,0
+KKR.US,D,20130517,000000,14.5283,14.7295,14.4282,14.6749,4865198.7089015,0
+KKR.US,D,20130520,000000,14.6878,14.8513,14.6799,14.7146,5251560.9598001,0
+KKR.US,D,20130521,000000,14.8126,14.8692,14.6472,14.6749,3423106.577085,0
+KKR.US,D,20130522,000000,14.7007,14.8424,14.2805,14.3915,4623266.4553797,0
+KKR.US,D,20130523,000000,14.1111,14.4499,13.3965,14.0852,9159319.117385,0
+KKR.US,D,20130524,000000,13.9634,14.2527,13.9049,14.1487,3797998.7459601,0
+KKR.US,D,20130528,000000,14.4132,14.7086,14.3865,14.4896,7201058.1584846,0
+KKR.US,D,20130529,000000,14.4499,14.4579,13.9435,14.1111,2715851.4508279,0
+KKR.US,D,20130530,000000,14.0188,14.2389,13.9099,14.1199,3929288.6528901,0
+KKR.US,D,20130531,000000,14.0952,14.1775,13.6572,13.671,3144813.5480171,0
+KKR.US,D,20130603,000000,13.7474,13.8524,13.2409,13.3638,4616773.0993648,0
+KKR.US,D,20130604,000000,13.4391,13.5085,13.138,13.1735,4237155.462546,0
+KKR.US,D,20130605,000000,13.131,13.2409,12.5967,12.8436,5222557.3029337,0
+KKR.US,D,20130606,000000,12.8773,13.1457,12.7236,12.9337,4158321.9833446,0
+KKR.US,D,20130607,000000,13.0447,13.7968,12.9892,13.7255,6192341.789624,0
+KKR.US,D,20130610,000000,13.7909,13.9049,13.4678,13.6155,2556248.0899088,0
+KKR.US,D,20130611,000000,13.4094,13.7314,13.1934,13.5154,4158037.4260181,0
+KKR.US,D,20130612,000000,13.5848,13.7117,13.4877,13.5788,2547707.3338388,0
+KKR.US,D,20130613,000000,13.566,13.6076,13.4877,13.5085,2360011.5049391,0
+KKR.US,D,20130614,000000,13.5451,13.896,13.5392,13.8593,3872925.1117988,0
+KKR.US,D,20130617,000000,13.9564,14.0645,13.6472,13.7314,2334623.3406292,0
+KKR.US,D,20130618,000000,13.7771,13.8375,13.6225,13.8375,1231905.1743673,0
+KKR.US,D,20130619,000000,13.6918,13.8108,13.6076,13.6472,1765796.2721101,0
+KKR.US,D,20130620,000000,13.4937,13.5303,13.0388,13.0933,3916196.9977329,0
+KKR.US,D,20130621,000000,13.6155,13.6155,12.8356,13.123,4358297.1672318,0
+KKR.US,D,20130624,000000,12.8436,12.8841,12.1182,12.4916,6535102.189178,0
+KKR.US,D,20130625,000000,12.6444,13.3331,12.6444,13.3063,3598744.037006,0
+KKR.US,D,20130626,000000,13.3837,13.7821,13.235,13.2766,3430428.3783661,0
+KKR.US,D,20130627,000000,13.4996,13.6839,13.3837,13.676,1814325.4051051,0
+KKR.US,D,20130628,000000,13.6839,13.8455,13.5788,13.7968,1897420.1807247,0
+KKR.US,D,20130701,000000,14.0981,14.2726,13.8375,13.8662,3391147.3584831,0
+KKR.US,D,20130702,000000,13.8553,13.9475,13.3787,13.5838,2090194.6515549,0
+KKR.US,D,20130703,000000,13.4183,13.4976,13.2538,13.3568,1187698.890971,0
+KKR.US,D,20130705,000000,13.566,13.6839,13.451,13.676,1337015.807257,0
+KKR.US,D,20130708,000000,13.7821,14.0852,13.7771,13.9911,3123083.2571422,0
+KKR.US,D,20130709,000000,14.0714,14.0922,13.8455,13.9564,2499422.3954289,0
+KKR.US,D,20130710,000000,13.9564,14.007,13.7968,13.8305,1498228.6324877,0
+KKR.US,D,20130711,000000,14.0011,14.1448,13.9099,14.0714,2692563.1581369,0
+KKR.US,D,20130712,000000,14.1398,14.3865,14.0724,14.3608,1913084.9606431,0
+KKR.US,D,20130715,000000,14.4995,14.5828,14.3221,14.4063,1173341.8638724,0
+KKR.US,D,20130716,000000,14.3865,14.3865,13.8633,14.0872,1916224.1728516,0
+KKR.US,D,20130717,000000,14.0357,14.2062,13.8138,13.8495,1862425.6839733,0
+KKR.US,D,20130718,000000,13.9435,14.4659,13.9396,14.3508,4542045.5200273,0
+KKR.US,D,20130719,000000,14.3508,14.7007,14.2438,14.6749,2879907.8311868,0
+KKR.US,D,20130722,000000,14.7295,15.2853,14.7007,15.0336,4090734.572952,0
+KKR.US,D,20130723,000000,15.1992,15.2279,14.8068,14.9385,1078706.371432,0
+KKR.US,D,20130724,000000,15.0059,15.0336,14.2805,14.4995,2520610.8165013,0
+KKR.US,D,20130725,000000,14.4142,14.6948,14.0278,14.6948,4039353.8122805,0
+KKR.US,D,20130726,000000,14.007,14.5451,13.9426,14.5104,3220338.2914963,0
+KKR.US,D,20130729,000000,14.4609,14.6175,14.2874,14.5728,2164710.3265004,0
+KKR.US,D,20130730,000000,14.7007,14.7383,14.5253,14.6005,1046992.3564839,0
+KKR.US,D,20130731,000000,14.6254,14.6699,14.3141,14.3508,1782509.474235,0
+KKR.US,D,20130801,000000,14.6392,15.1675,14.4856,14.9118,3597922.6552195,0
+KKR.US,D,20130802,000000,14.9375,14.9375,14.6878,14.8394,1329989.6630562,0
+KKR.US,D,20130805,000000,14.8394,14.8463,14.5728,14.7949,1129807.6201196,0
+KKR.US,D,20130806,000000,14.7582,14.888,14.5253,14.7582,2141261.5919123,0
+KKR.US,D,20130807,000000,14.7007,14.8801,14.4737,14.4737,13627128.47445,0
+KKR.US,D,20130808,000000,14.5798,14.6749,14.2706,14.3925,5901871.3214904,0
+KKR.US,D,20130809,000000,14.3211,14.5104,14.3082,14.4362,1343389.0841164,0
+KKR.US,D,20130812,000000,14.3448,14.6095,14.2934,14.5926,1258012.8045419,0
+KKR.US,D,20130813,000000,14.5926,14.6878,14.5025,14.6392,1761046.5865216,0
+KKR.US,D,20130814,000000,14.6234,14.6392,14.4856,14.5104,1068557.1601193,0
+KKR.US,D,20130815,000000,14.2289,14.3678,13.9426,13.9624,3613901.255452,0
+KKR.US,D,20130816,000000,13.9624,14.1229,13.8495,13.8772,832997.17438833,0
+KKR.US,D,20130819,000000,13.8415,14.0952,13.7651,13.9911,1974241.5772698,0
+KKR.US,D,20130820,000000,14.1487,14.1715,13.9911,14.0585,1012264.2538254,0
+KKR.US,D,20130821,000000,14.0585,14.0952,13.7928,13.8772,1358449.431983,0
+KKR.US,D,20130822,000000,13.9714,14.0981,13.8345,13.9089,1556305.5719493,0
+KKR.US,D,20130823,000000,13.9089,14.0139,13.8495,13.9327,1922368.3911539,0
+KKR.US,D,20130826,000000,13.9475,14.0278,13.6839,13.7177,1841854.8128436,0
+KKR.US,D,20130827,000000,13.6145,13.7127,13.4283,13.5194,2996851.810772,0
+KKR.US,D,20130828,000000,13.5194,13.8415,13.4847,13.7651,6240593.4287722,0
+KKR.US,D,20130829,000000,13.7651,14.007,13.7562,13.9544,1141576.3864291,0
+KKR.US,D,20130830,000000,13.9426,14.007,13.6572,13.6918,1037070.1855913,0
+KKR.US,D,20130903,000000,13.8345,13.9396,13.6572,13.7494,1359158.8071623,0
+KKR.US,D,20130904,000000,13.9475,13.9475,13.7851,13.8495,1502611.0171299,0
+KKR.US,D,20130905,000000,13.8345,13.9782,13.8345,13.9148,1158994.9274592,0
+KKR.US,D,20130906,000000,13.9475,14.0794,13.9019,14.0198,1500982.3805164,0
+KKR.US,D,20130909,000000,14.114,14.1834,14.0447,14.1715,1100166.2319399,0
+KKR.US,D,20130910,000000,14.2637,14.4232,14.2637,14.4073,1866659.735541,0
+KKR.US,D,20130911,000000,14.444,14.4688,14.2706,14.3291,4528186.9727843,0
+KKR.US,D,20130912,000000,14.3291,14.3508,14.2438,14.338,891048.88713662,0
+KKR.US,D,20130913,000000,14.3291,14.4302,14.3291,14.3508,1037899.6399259,0
+KKR.US,D,20130916,000000,14.559,14.6175,14.4688,14.5174,1740781.4631577,0
+KKR.US,D,20130917,000000,14.4936,14.5451,14.4529,14.5104,1327303.5226194,0
+KKR.US,D,20130918,000000,14.4856,14.7225,14.4737,14.6789,1960699.8775465,0
+KKR.US,D,20130919,000000,14.7086,14.8949,14.7086,14.7582,1311306.7591534,0
+KKR.US,D,20130920,000000,14.7383,14.7949,14.3608,14.4302,1497498.0668692,0
+KKR.US,D,20130923,000000,14.3608,14.4142,13.9327,14.0585,2174002.8386279,0
+KKR.US,D,20130924,000000,14.007,14.0585,13.8495,13.9714,2292721.769764,0
+KKR.US,D,20130925,000000,14.0139,14.5174,14.0139,14.3925,4624372.3944928,0
+KKR.US,D,20130926,000000,14.3925,14.8394,14.3925,14.7582,2907144.6090505,0
+KKR.US,D,20130927,000000,14.5926,14.9911,14.5451,14.9692,2758474.5056947,0
+KKR.US,D,20130930,000000,14.7304,14.9118,14.5926,14.7453,1607479.4735714,0
+KKR.US,D,20131001,000000,14.8315,15.2943,14.7304,15.105,2534458.2639902,0
+KKR.US,D,20131002,000000,14.9535,15.1675,14.8662,15.1476,1360257.6827956,0
+KKR.US,D,20131003,000000,15.2339,15.2686,14.7949,15.0466,1620699.2804324,0
+KKR.US,D,20131004,000000,15.0466,15.1595,14.7225,14.9603,2316112.9874456,0
+KKR.US,D,20131007,000000,14.776,14.8731,14.6313,14.8394,2255804.9974558,0
+KKR.US,D,20131008,000000,14.776,15.0336,14.5104,14.5451,2404223.8427466,0
+KKR.US,D,20131009,000000,14.5253,14.8543,14.0981,14.2874,3448644.0835379,0
+KKR.US,D,20131010,000000,14.1527,14.6948,14.1527,14.6234,2587922.751184,0
+KKR.US,D,20131011,000000,14.5451,15.2586,14.5451,15.0546,1948528.4928921,0
+KKR.US,D,20131014,000000,14.9178,14.9603,14.6313,14.9028,3563008.8839508,0
+KKR.US,D,20131015,000000,14.9911,15.1734,14.8394,14.888,1281460.5300613,0
+KKR.US,D,20131016,000000,14.9535,15.6778,14.9535,15.653,5782120.1132441,0
+KKR.US,D,20131017,000000,15.5133,15.9266,15.5133,15.7709,3244339.9956408,0
+KKR.US,D,20131018,000000,15.9394,16.4786,15.66,16.3666,4212973.135134,0
+KKR.US,D,20131021,000000,16.4864,16.657,16.3219,16.4458,2992016.3543581,0
+KKR.US,D,20131022,000000,16.6223,16.7382,16.2625,16.6292,2783429.7796036,0
+KKR.US,D,20131023,000000,16.5063,16.8374,16.3933,16.4132,2773389.5476926,0
+KKR.US,D,20131024,000000,16.8511,17.1237,16.4864,16.7382,4391192.801433,0
+KKR.US,D,20131025,000000,16.974,16.9949,16.5211,16.9423,3014838.4573866,0
+KKR.US,D,20131028,000000,17.0881,17.1584,16.9106,17.0018,3418447.7076646,0
+KKR.US,D,20131029,000000,17.0881,17.1673,16.7015,17.0147,2510909.6316175,0
+KKR.US,D,20131030,000000,17.0147,17.0881,16.3805,16.4517,2542207.9103297,0
+KKR.US,D,20131031,000000,16.5221,16.6361,15.885,15.885,3774023.2775975,0
+KKR.US,D,20131101,000000,15.9345,16.2982,15.8998,16.2537,1841180.7550631,0
+KKR.US,D,20131104,000000,16.3923,16.5737,16.1545,16.5509,2081744.711653,0
+KKR.US,D,20131105,000000,16.5281,16.9076,16.3795,16.6431,2208781.3947132,0
+KKR.US,D,20131106,000000,16.8284,16.8928,16.6134,16.8204,1729742.2533981,0
+KKR.US,D,20131107,000000,16.9275,16.9345,16.42,16.5024,4626262.3798565,0
+KKR.US,D,20131108,000000,16.5598,16.9939,16.5598,16.9008,6214411.1275263,0
+KKR.US,D,20131111,000000,16.8621,16.9008,16.544,16.6431,4784669.9945633,0
+KKR.US,D,20131112,000000,16.6431,16.6431,16.1159,16.2537,1720242.8822212,0
+KKR.US,D,20131113,000000,16.104,16.6044,16.104,16.4122,1568270.0975543,0
+KKR.US,D,20131114,000000,16.7897,16.9939,16.6253,16.6361,2985482.6356019,0
+KKR.US,D,20131115,000000,16.6361,16.8858,16.5509,16.6173,2155590.365092,0
+KKR.US,D,20131118,000000,16.7461,16.8204,16.428,16.4796,1796220.697472,0
+KKR.US,D,20131119,000000,16.5509,16.6044,16.2764,16.436,1419224.6207039,0
+KKR.US,D,20131120,000000,16.4934,16.5886,16.3051,16.4517,882029.8325817,0
+KKR.US,D,20131121,000000,16.104,16.6897,15.9801,16.5687,1841176.7187889,0
+KKR.US,D,20131122,000000,16.5598,16.98,16.5063,16.8621,1836726.7265549,0
+KKR.US,D,20131125,000000,16.972,17.2822,16.9136,17.1525,2869250.0493331,0
+KKR.US,D,20131126,000000,17.206,17.426,17.1891,17.2268,1406881.6943987,0
+KKR.US,D,20131127,000000,17.2407,17.3903,17.1128,17.2407,1187521.2949092,0
+KKR.US,D,20131129,000000,17.2495,17.3348,17.0791,17.1762,679378.59894289,0
+KKR.US,D,20131202,000000,17.2495,17.4635,17.1822,17.3061,3213471.5801239,0
+KKR.US,D,20131203,000000,17.2902,17.3269,17.0584,17.2268,2100787.8530225,0
+KKR.US,D,20131204,000000,17.1525,17.2565,16.8284,16.9652,1110056.1126395,0
+KKR.US,D,20131205,000000,16.8284,16.9493,16.651,16.7055,1534430.9842741,0
+KKR.US,D,20131206,000000,16.9008,17.0584,16.7273,16.8154,1507230.5328775,0
+KKR.US,D,20131209,000000,16.8779,17.3685,16.8621,17.3685,2379549.0898902,0
+KKR.US,D,20131210,000000,17.3685,17.9621,17.311,17.9046,3044837.0558273,0
+KKR.US,D,20131211,000000,17.9324,18.1444,17.4051,17.5142,2528103.1503645,0
+KKR.US,D,20131212,000000,17.5142,17.6698,17.426,17.5499,1898938.8288681,0
+KKR.US,D,20131213,000000,17.7302,18.201,17.6758,18.0781,2464958.6687263,0
+KKR.US,D,20131216,000000,18.2742,18.7223,18.0305,18.1533,3665135.701186,0
+KKR.US,D,20131217,000000,17.3487,17.9928,17.1455,17.9393,20733383.635118,0
+KKR.US,D,20131218,000000,17.9324,18.0582,17.3764,17.753,14539756.292182,0
+KKR.US,D,20131219,000000,17.6826,17.9393,17.3179,17.3537,5004620.6991451,0
+KKR.US,D,20131220,000000,17.5202,17.753,17.3685,17.7095,3161048.451657,0
+KKR.US,D,20131223,000000,17.9245,17.9552,17.4855,17.6241,2153925.4020114,0
+KKR.US,D,20131224,000000,17.6618,17.7095,17.535,17.6895,785037.15604636,0
+KKR.US,D,20131226,000000,17.8402,17.8402,17.5499,17.6826,2253703.1076999,0
+KKR.US,D,20131227,000000,17.6895,17.7609,17.4438,17.4785,1504067.103024,0
+KKR.US,D,20131230,000000,17.5499,17.5499,17.3685,17.3685,1850735.6250094,0
+KKR.US,D,20131231,000000,17.4635,17.7154,17.3685,17.6182,2015437.8092298,0
+KKR.US,D,20140102,000000,17.4558,17.9621,17.4558,17.8531,4544156.4913999,0
+KKR.US,D,20140103,000000,17.9393,18.4041,17.8779,18.2376,4333792.9469575,0
+KKR.US,D,20140106,000000,18.1821,18.4973,18.1751,18.3783,3602401.910441,0
+KKR.US,D,20140107,000000,18.4338,18.5726,18.2742,18.5726,3081815.3813162,0
+KKR.US,D,20140108,000000,18.4833,18.6637,18.2297,18.6569,3834359.5215064,0
+KKR.US,D,20140109,000000,18.7223,18.7282,18.4259,18.6935,2420023.8378485,0
+KKR.US,D,20140110,000000,18.6935,18.8867,18.6132,18.7807,3072388.6630736,0
+KKR.US,D,20140113,000000,18.7282,18.8956,18.2445,18.3902,2411025.9737328,0
+KKR.US,D,20140114,000000,18.4566,18.635,18.3546,18.635,1598243.4692816,0
+KKR.US,D,20140115,000000,18.736,18.751,18.5359,18.635,2288446.3463864,0
+KKR.US,D,20140116,000000,18.635,18.6935,18.5359,18.6935,1572437.5505988,0
+KKR.US,D,20140117,000000,18.6816,18.7608,18.5518,18.6132,1939554.8464212,0
+KKR.US,D,20140121,000000,18.751,18.9947,18.5656,18.9878,3102275.2549071,0
+KKR.US,D,20140122,000000,19.0334,19.1771,18.9403,19.0334,1988725.7470036,0
+KKR.US,D,20140123,000000,19.0334,19.0413,18.5359,18.6499,2523623.8951431,0
+KKR.US,D,20140124,000000,18.527,18.5518,17.535,17.7748,5089433.9184778,0
+KKR.US,D,20140127,000000,17.753,17.9482,17.0871,17.3685,4934874.8911589,0
+KKR.US,D,20140128,000000,17.3606,17.8898,17.3606,17.528,2290871.1380731,0
+KKR.US,D,20140129,000000,17.3685,17.7095,17.2495,17.3348,2478761.7171998,0
+KKR.US,D,20140130,000000,17.7679,18.0502,17.5567,17.6955,4255248.0613566,0
+KKR.US,D,20140131,000000,17.5736,17.9542,17.3685,17.4498,4929562.1453285,0
+KKR.US,D,20140203,000000,17.4498,17.5202,16.4657,16.4934,5119443.6166724,0
+KKR.US,D,20140204,000000,16.544,17.1822,16.537,16.9552,4058117.4416661,0
+KKR.US,D,20140205,000000,16.9136,16.972,16.5737,16.7987,3826813.7070107,0
+KKR.US,D,20140206,000000,17.5944,17.7302,17.1128,17.2902,4501390.1488014,0
+KKR.US,D,20140207,000000,17.7679,17.7679,17.3179,17.4924,2435964.0934766,0
+KKR.US,D,20140210,000000,17.5142,17.9928,17.3824,17.7154,4344310.4682852,0
+KKR.US,D,20140211,000000,17.9928,18.0662,17.5202,17.5499,7906388.9910478,0
+KKR.US,D,20140212,000000,17.5499,17.6895,17.4338,17.648,1932061.5034894,0
+KKR.US,D,20140213,000000,17.7173,17.8581,17.5558,17.8125,2382005.1627013,0
+KKR.US,D,20140214,000000,17.8214,17.9225,17.6173,17.8214,1215906.3927643,0
+KKR.US,D,20140218,000000,17.7916,17.8739,17.533,17.6965,2440861.1030711,0
+KKR.US,D,20140219,000000,17.5866,17.8362,17.533,17.6836,2331782.8127067,0
+KKR.US,D,20140220,000000,17.6538,17.6965,17.5389,17.5934,1946696.0244347,0
+KKR.US,D,20140221,000000,17.6708,17.8581,17.6291,17.7035,2930902.1186099,0
+KKR.US,D,20140224,000000,17.8006,18.1167,17.7173,17.8303,3756228.3540044,0
+KKR.US,D,20140225,000000,17.8303,17.8957,17.6965,17.7382,3028001.7564098,0
+KKR.US,D,20140226,000000,17.7788,17.7788,17.5389,17.5796,2896046.873316,0
+KKR.US,D,20140227,000000,17.6231,17.7035,17.4973,17.5796,2182299.4001127,0
+KKR.US,D,20140228,000000,17.6103,17.8442,17.5866,17.8214,2337520.3763897,0
+KKR.US,D,20140303,000000,17.6103,17.6836,17.1951,17.4597,4205299.1689346,0
+KKR.US,D,20140304,000000,17.8065,17.8362,17.6708,17.8065,2340199.4533468,0
+KKR.US,D,20140305,000000,17.7689,17.9016,17.7312,17.8957,2063235.3675379,0
+KKR.US,D,20140306,000000,17.9185,18.0672,17.9185,18.0592,3191898.7039403,0
+KKR.US,D,20140307,000000,18.1781,18.199,17.8669,17.9225,3844861.9068059,0
+KKR.US,D,20140310,000000,17.9225,18.0126,17.8065,17.9611,2068777.1719254,0
+KKR.US,D,20140311,000000,17.9304,18.0126,17.8065,17.8828,1304792.2126993,0
+KKR.US,D,20140312,000000,17.7788,17.8006,17.4221,17.6618,1926445.0280304,0
+KKR.US,D,20140313,000000,17.6173,17.7173,17.311,17.3923,2353065.0771526,0
+KKR.US,D,20140314,000000,17.3061,17.4378,16.9076,16.9562,4385401.7571176,0
+KKR.US,D,20140317,000000,17.0921,17.3427,17.0921,17.1564,1872350.8820715,0
+KKR.US,D,20140318,000000,17.1564,17.3615,17.1078,17.2822,4502860.3616551,0
+KKR.US,D,20140319,000000,17.311,17.3497,17.1009,17.1951,3719902.8958569,0
+KKR.US,D,20140320,000000,17.1415,17.3923,17.0315,17.3189,3848034.4182762,0
+KKR.US,D,20140321,000000,17.4825,17.5717,16.9562,16.973,2691079.8273922,0
+KKR.US,D,20140324,000000,16.987,17.0524,16.5211,16.8551,3256853.4545282,0
+KKR.US,D,20140325,000000,16.9403,17.1208,16.6996,16.7501,2689887.1083852,0
+KKR.US,D,20140326,000000,16.759,16.8264,16.2922,16.4776,7294330.3993358,0
+KKR.US,D,20140327,000000,16.5211,16.6311,16.3834,16.537,2293848.8993163,0
+KKR.US,D,20140328,000000,16.6381,16.8194,16.5014,16.6381,2480184.5038325,0
+KKR.US,D,20140331,000000,16.759,16.8928,16.6996,16.8621,2527460.3737085,0
+KKR.US,D,20140401,000000,16.7372,17.2822,16.7372,17.2664,8213340.5755436,0
+KKR.US,D,20140402,000000,17.1644,17.3615,16.9205,17.0217,2057414.0511666,0
+KKR.US,D,20140403,000000,17.2615,17.533,17.1951,17.4973,3010494.4173487,0
+KKR.US,D,20140404,000000,17.533,17.9383,17.3615,17.4597,4592187.1445394,0
+KKR.US,D,20140407,000000,17.3784,17.4597,16.9403,16.973,3966355.7764099,0
+KKR.US,D,20140408,000000,16.973,17.0454,16.5014,16.5896,4355374.9047579,0
+KKR.US,D,20140409,000000,16.6936,17.2258,16.6183,17.1871,4167473.2258774,0
+KKR.US,D,20140410,000000,17.2397,17.2744,16.4112,16.5687,4050931.8646371,0
+KKR.US,D,20140411,000000,16.4181,16.5063,15.649,16.1466,5717795.0214215,0
+KKR.US,D,20140414,000000,16.2724,16.3151,15.8383,16.0643,4233380.5371611,0
+KKR.US,D,20140415,000000,16.0416,16.3448,15.9553,16.3229,2442503.8666441,0
+KKR.US,D,20140416,000000,16.3903,17.1346,16.3229,17.1078,3777178.6349027,0
+KKR.US,D,20140417,000000,17.204,17.4289,17.0097,17.0217,4473209.8918585,0
+KKR.US,D,20140421,000000,17.0018,17.2178,16.9562,17.1287,2468349.1389997,0
+KKR.US,D,20140422,000000,17.1287,17.6768,17.1158,17.6103,2243217.8765654,0
+KKR.US,D,20140423,000000,17.6291,17.6708,17.3923,17.4518,3634119.9616633,0
+KKR.US,D,20140424,000000,17.7173,18.0434,17.1009,18.0215,6186160.235786,0
+KKR.US,D,20140425,000000,17.9304,18.199,17.3844,17.5042,3622534.8458269,0
+KKR.US,D,20140428,000000,17.5866,17.5866,16.987,17.1346,3466049.506677,0
+KKR.US,D,20140429,000000,17.1742,17.3279,17.0018,17.1564,3266862.4053147,0
+KKR.US,D,20140430,000000,17.1415,17.1951,16.7313,16.766,2874226.7753416,0
+KKR.US,D,20140501,000000,16.759,17.4081,16.7313,17.3497,9123058.2396236,0
+KKR.US,D,20140502,000000,17.4825,17.4825,16.9076,16.9493,5887479.9860617,0
+KKR.US,D,20140505,000000,16.7739,17.2744,16.6381,16.9662,3523842.8978807,0
+KKR.US,D,20140506,000000,17.0454,17.0454,16.7739,16.9205,4486499.3244484,0
+KKR.US,D,20140507,000000,17.096,17.1317,16.1921,16.5757,6810867.5015689,0
+KKR.US,D,20140508,000000,16.5905,16.9503,16.3666,16.3735,4746636.1833881,0
+KKR.US,D,20140509,000000,16.4151,16.8671,16.3943,16.8105,4025070.4471849,0
+KKR.US,D,20140512,000000,16.9205,17.3279,16.876,17.2654,4857497.4978517,0
+KKR.US,D,20140513,000000,17.4934,17.7035,17.311,17.4627,4919914.4410772,0
+KKR.US,D,20140514,000000,17.6074,17.7392,17.2734,17.3794,3298272.6906342,0
+KKR.US,D,20140515,000000,17.3279,17.4241,16.6629,16.8471,4372116.3608018,0
+KKR.US,D,20140516,000000,16.7412,17.0414,16.6341,16.8671,3298433.132531,0
+KKR.US,D,20140519,000000,16.9275,17.53,16.8918,17.5142,3730029.9076619,0
+KKR.US,D,20140520,000000,17.6221,17.6608,16.8471,17.201,4255851.4843399,0
+KKR.US,D,20140521,000000,17.4161,17.7035,17.2892,17.6173,3311021.2624899,0
+KKR.US,D,20140522,000000,17.5687,17.646,17.0781,17.5914,5732823.079095,0
+KKR.US,D,20140523,000000,17.646,17.6538,17.201,17.3368,2306563.1628419,0
+KKR.US,D,20140527,000000,17.5369,17.5369,17.1237,17.2377,2483644.5998348,0
+KKR.US,D,20140528,000000,17.2317,17.3625,17.1465,17.2377,1777938.393777,0
+KKR.US,D,20140529,000000,17.2605,17.3061,17.0711,17.1395,2493948.1986331,0
+KKR.US,D,20140530,000000,17.1237,17.1545,16.9008,17.1048,2546091.8151162,0
+KKR.US,D,20140602,000000,17.1048,17.3279,17.0177,17.2317,3912440.2355816,0
+KKR.US,D,20140603,000000,17.1931,17.5766,17.1128,17.5687,4094052.3902911,0
+KKR.US,D,20140604,000000,17.5836,17.8779,17.5687,17.7857,3871401.4183129,0
+KKR.US,D,20140605,000000,17.9353,18.0205,17.7569,17.8392,3397218.9238509,0
+KKR.US,D,20140606,000000,17.975,18.2445,17.9433,18.0959,3721010.8531069,0
+KKR.US,D,20140609,000000,18.0742,18.2802,18.0582,18.2078,9642425.8139597,0
+KKR.US,D,20140610,000000,18.2078,18.2078,18.0662,18.1494,2565962.3926834,0
+KKR.US,D,20140611,000000,18.0742,18.2615,18.0662,18.1881,2016802.0698876,0
+KKR.US,D,20140612,000000,18.2078,18.3833,18.0869,18.2366,3189574.819107,0
+KKR.US,D,20140613,000000,18.2445,18.2445,17.9066,17.9671,2036419.3712528,0
+KKR.US,D,20140616,000000,17.9819,18.0285,17.7709,17.9066,2017929.1994398,0
+KKR.US,D,20140617,000000,17.9066,18.1226,17.7926,18.0582,2017709.2224994,0
+KKR.US,D,20140618,000000,18.0582,18.2802,17.8858,18.2615,3868541.718088,0
+KKR.US,D,20140619,000000,18.3119,18.3586,18.2078,18.2693,3100275.2810732,0
+KKR.US,D,20140620,000000,18.2902,18.2902,18.0662,18.0869,3354803.737102,0
+KKR.US,D,20140623,000000,18.1049,18.1049,17.9591,17.9671,2706429.777928,0
+KKR.US,D,20140624,000000,17.9274,17.975,17.6895,17.7392,2589633.1223488,0
+KKR.US,D,20140625,000000,17.7392,17.8234,17.6895,17.7709,1583337.5089007,0
+KKR.US,D,20140626,000000,17.7709,17.9591,17.7252,17.9591,1646282.1949693,0
+KKR.US,D,20140627,000000,17.8918,18.2218,17.8858,18.2078,3532005.2532505,0
+KKR.US,D,20140630,000000,18.2,18.5785,18.1713,18.3039,3396762.8248736,0
+KKR.US,D,20140701,000000,18.412,18.6896,18.3199,18.4249,2721473.9806982,0
+KKR.US,D,20140702,000000,18.4041,18.6746,18.3496,18.5914,2108487.0459352,0
+KKR.US,D,20140703,000000,18.7203,18.749,18.4795,18.7043,1155557.0309646,0
+KKR.US,D,20140707,000000,18.6439,18.8789,18.5161,18.8094,2590077.1125035,0
+KKR.US,D,20140708,000000,18.8094,18.8184,18.1049,18.4795,3701951.5666409,0
+KKR.US,D,20140709,000000,18.7133,18.7717,18.3269,18.6965,4199146.8780842,0
+KKR.US,D,20140710,000000,18.3952,18.412,17.9512,18.4041,4278960.162832,0
+KKR.US,D,20140711,000000,18.4249,18.6132,18.2981,18.5855,5039471.9081648,0
+KKR.US,D,20140714,000000,18.7579,18.9233,18.6896,18.8015,2908730.8647857,0
+KKR.US,D,20140715,000000,18.9233,18.961,18.7252,18.8789,2488155.1361808,0
+KKR.US,D,20140716,000000,18.9947,19.0592,18.7787,18.9819,4714231.9655628,0
+KKR.US,D,20140717,000000,18.955,19.1711,18.6746,18.7579,3150333.1528968,0
+KKR.US,D,20140718,000000,18.8094,18.9233,18.7658,18.8906,2857228.0068215,0
+KKR.US,D,20140721,000000,18.8481,19.1097,18.749,18.968,3336340.8101395,0
+KKR.US,D,20140722,000000,19.1543,19.2474,18.8906,18.9947,4089679.0872658,0
+KKR.US,D,20140723,000000,19.0354,19.1483,18.9363,19.0502,3467555.0369294,0
+KKR.US,D,20140724,000000,18.9363,19.0969,18.4487,18.7658,7051711.9792112,0
+KKR.US,D,20140725,000000,18.7717,18.955,18.5557,18.6439,3298600.6379077,0
+KKR.US,D,20140728,000000,18.6896,18.7717,18.2981,18.3833,4275192.3009268,0
+KKR.US,D,20140729,000000,18.5161,18.5785,18.3119,18.4992,2951687.921337,0
+KKR.US,D,20140730,000000,18.6509,18.6509,18.2445,18.2902,4628430.8681356,0
+KKR.US,D,20140731,000000,18.1771,18.1841,17.6738,17.7322,5895976.3431161,0
+KKR.US,D,20140801,000000,17.973,18.0809,17.5241,17.7095,5546724.6056843,0
+KKR.US,D,20140804,000000,17.7946,17.9492,17.5627,17.7818,2578547.4954366,0
+KKR.US,D,20140805,000000,17.7322,17.8561,17.5241,17.6123,2115011.6830746,0
+KKR.US,D,20140806,000000,17.5726,17.8263,17.5241,17.6431,1704676.991019,0
+KKR.US,D,20140807,000000,17.7242,17.8035,17.3834,17.5241,2858748.673102,0
+KKR.US,D,20140808,000000,17.5726,17.7035,17.4398,17.6261,1960921.8726238,0
+KKR.US,D,20140811,000000,17.7481,18.0512,17.5875,17.9819,2625613.4790577,0
+KKR.US,D,20140812,000000,17.9888,18.0028,17.7392,17.8035,2109885.6149231,0
+KKR.US,D,20140813,000000,17.9245,18.1079,17.7649,17.9968,2118258.8656164,0
+KKR.US,D,20140814,000000,18.0752,18.2425,17.7719,17.8412,3414972.4756342,0
+KKR.US,D,20140815,000000,17.6509,17.7946,17.4685,17.4685,5266432.611851,0
+KKR.US,D,20140818,000000,17.6034,17.7946,17.5627,17.7946,3695895.1373012,0
+KKR.US,D,20140819,000000,17.9245,17.9572,17.6192,17.7649,2812863.2996654,0
+KKR.US,D,20140820,000000,17.7164,17.9245,17.5875,17.7649,3185330.6768539,0
+KKR.US,D,20140821,000000,17.7946,17.8412,17.7095,17.7946,3035648.4777588,0
+KKR.US,D,20140822,000000,17.7946,17.8659,17.6807,17.7481,1607683.3054152,0
+KKR.US,D,20140825,000000,17.8095,17.9245,17.7035,17.8561,2732120.662798,0
+KKR.US,D,20140826,000000,17.8561,17.973,17.7649,17.8828,2531713.5975784,0
+KKR.US,D,20140827,000000,17.9116,18.0106,17.8561,18.0028,1866481.1304105,0
+KKR.US,D,20140828,000000,17.9116,18.2742,17.8878,18.0979,2854182.6379866,0
+KKR.US,D,20140829,000000,18.1186,18.3129,18.0809,18.1771,1746882.291513,0
+KKR.US,D,20140902,000000,18.193,18.2605,17.9245,18.0365,2180764.6068728,0
+KKR.US,D,20140903,000000,18.1147,18.1147,17.7569,17.9492,3877838.2664898,0
+KKR.US,D,20140904,000000,17.9492,17.9888,17.5726,17.7095,3398522.6403966,0
+KKR.US,D,20140905,000000,17.7164,17.7719,17.5072,17.6192,3241347.0983696,0
+KKR.US,D,20140908,000000,17.6123,17.6509,17.1535,17.4081,5244903.1256142,0
+KKR.US,D,20140909,000000,17.3685,17.5022,17.2754,17.4398,3093020.0783153,0
+KKR.US,D,20140910,000000,17.4081,17.5549,17.3021,17.4548,3289347.4794529,0
+KKR.US,D,20140911,000000,17.4151,17.6509,17.4151,17.6123,2585823.8886338,0
+KKR.US,D,20140912,000000,17.6509,17.7877,17.5627,17.5944,3051027.691282,0
+KKR.US,D,20140915,000000,17.6123,17.6509,17.3527,17.5022,1708108.8331024,0
+KKR.US,D,20140916,000000,17.4627,17.6668,17.3606,17.5549,1813314.3184342,0
+KKR.US,D,20140917,000000,17.6807,17.8878,17.4398,17.5241,2709364.1492242,0
+KKR.US,D,20140918,000000,17.5549,17.6331,17.3318,17.4231,2586436.3932337,0
+KKR.US,D,20140919,000000,17.531,17.5726,17.3407,17.4488,2093668.8745167,0
+KKR.US,D,20140922,000000,17.3923,17.4488,17.1772,17.2555,2473714.3563938,0
+KKR.US,D,20140923,000000,17.2178,17.2485,16.9067,16.9672,3084630.6825253,0
+KKR.US,D,20140924,000000,16.99,17.0187,16.6401,16.9275,4259190.4921182,0
+KKR.US,D,20140925,000000,16.8651,16.9355,16.7223,16.8601,3394794.1321643,0
+KKR.US,D,20140926,000000,16.9205,17.4231,16.8828,17.3081,2229332.0844721,0
+KKR.US,D,20140929,000000,17.1842,17.3834,17.0374,17.3081,2768878.0022781,0
+KKR.US,D,20140930,000000,17.3318,17.4231,17.1018,17.2555,2634013.9746014,0
+KKR.US,D,20141001,000000,17.2178,17.2387,16.7432,16.759,4628831.4683435,0
+KKR.US,D,20141002,000000,16.7223,16.7372,15.8909,16.5727,7822327.5277728,0
+KKR.US,D,20141003,000000,16.7977,16.8214,16.6153,16.7372,3328619.417719,0
+KKR.US,D,20141006,000000,16.8601,17.1018,16.766,16.9423,3641779.8009032,0
+KKR.US,D,20141007,000000,16.8651,17.0761,16.5975,16.647,4054999.4198969,0
+KKR.US,D,20141008,000000,16.7501,16.9423,16.1823,16.8601,5975758.3467392,0
+KKR.US,D,20141009,000000,16.7739,16.8154,16.1644,16.2327,4768554.1610104,0
+KKR.US,D,20141010,000000,16.21,16.2327,15.7611,15.885,5935204.8914352,0
+KKR.US,D,20141013,000000,15.8989,15.9642,15.3973,15.4598,4875752.5566963,0
+KKR.US,D,20141014,000000,15.4985,15.5886,15.2269,15.438,5353985.4522528,0
+KKR.US,D,20141015,000000,15.2438,15.5212,14.5768,15.438,10679985.39779,0
+KKR.US,D,20141016,000000,15.1555,15.4985,14.665,15.4043,7066611.885181,0
+KKR.US,D,20141017,000000,15.658,16.102,15.4985,15.8463,5759433.2253992,0
+KKR.US,D,20141020,000000,15.869,16.3388,15.8076,16.2615,4684631.9491929,0
+KKR.US,D,20141021,000000,16.443,16.9275,16.218,16.9275,5312800.3200465,0
+KKR.US,D,20141022,000000,17.0187,17.201,16.5103,16.5341,9743947.1900746,0
+KKR.US,D,20141023,000000,16.6887,17.0921,16.6401,16.8364,6383918.4961045,0
+KKR.US,D,20141024,000000,16.8651,17.4627,16.8651,17.4081,5072724.752627,0
+KKR.US,D,20141027,000000,17.3834,17.3923,17.0117,17.3229,7120761.5299091,0
+KKR.US,D,20141028,000000,17.4685,17.7392,17.2754,17.5022,2929182.6658283,0
+KKR.US,D,20141029,000000,17.5072,17.6261,17.1931,17.2178,5004433.0123979,0
+KKR.US,D,20141030,000000,17.2178,17.2842,16.8601,16.9225,5356450.6066808,0
+KKR.US,D,20141031,000000,17.1832,17.2684,17.0097,17.0237,4640757.6493443,0
+KKR.US,D,20141103,000000,17.0721,17.1832,16.7273,16.757,5012553.9959578,0
+KKR.US,D,20141104,000000,16.7273,16.8601,16.542,16.7798,4178574.997886,0
+KKR.US,D,20141105,000000,16.979,16.979,16.5191,16.7967,3672410.076246,0
+KKR.US,D,20141106,000000,16.7967,16.8284,16.6104,16.7877,2390335.0234476,0
+KKR.US,D,20141107,000000,16.7967,16.9295,16.6361,16.8928,3220828.6988037,0
+KKR.US,D,20141110,000000,16.8928,17.3259,16.8928,17.2495,3832336.3390961,0
+KKR.US,D,20141111,000000,17.2248,17.2774,17.0325,17.1832,2155375.4334944,0
+KKR.US,D,20141112,000000,17.1287,17.3952,17.0237,17.3625,3292461.4649482,0
+KKR.US,D,20141113,000000,17.3724,17.6123,17.2248,17.4181,4261423.5607834,0
+KKR.US,D,20141114,000000,17.4111,17.6519,17.3794,17.5142,4128892.499557,0
+KKR.US,D,20141117,000000,17.4675,17.6748,17.4269,17.6519,4383976.9523479,0
+KKR.US,D,20141118,000000,17.8234,18.0612,17.6748,17.9175,4894827.9882589,0
+KKR.US,D,20141119,000000,17.9324,18.1891,17.8709,18.0295,4050738.1234786,0
+KKR.US,D,20141120,000000,17.9245,18.1098,17.7114,18.1098,2634730.4132603,0
+KKR.US,D,20141121,000000,18.1653,18.2178,17.9651,18.0702,2839169.716341,0
+KKR.US,D,20141124,000000,18.1386,18.1891,17.7182,17.7609,4981825.8409671,0
+KKR.US,D,20141125,000000,17.7996,17.7996,17.6192,17.6341,4924639.9090208,0
+KKR.US,D,20141126,000000,17.7272,17.8145,17.6519,17.7679,4148772.1587409,0
+KKR.US,D,20141128,000000,17.7272,17.7272,17.4269,17.5944,2045541.3507981,0
+KKR.US,D,20141201,000000,17.4508,17.4597,16.6788,16.9384,7721552.8623728,0
+KKR.US,D,20141202,000000,17.1068,17.3348,16.979,17.1356,4531352.4207749,0
+KKR.US,D,20141203,000000,17.1356,17.4508,17.1356,17.3546,2766823.5387433,0
+KKR.US,D,20141204,000000,17.3952,17.5944,17.3497,17.5717,7317531.9121331,0
+KKR.US,D,20141205,000000,17.6261,17.9393,17.5459,17.7055,8039457.8858027,0
+KKR.US,D,20141208,000000,17.7055,17.8065,17.2942,17.3874,1930870.8026195,0
+KKR.US,D,20141209,000000,17.1683,17.5142,17.0652,17.5062,3178135.0091396,0
+KKR.US,D,20141210,000000,17.5369,17.5717,17.2397,17.316,3459339.2009274,0
+KKR.US,D,20141211,000000,17.4269,17.7272,17.3259,17.5875,2464993.9861249,0
+KKR.US,D,20141212,000000,17.4358,17.4992,17.2178,17.3874,3621601.4574331,0
+KKR.US,D,20141215,000000,17.5717,17.7609,17.316,17.4458,4699524.7916831,0
+KKR.US,D,20141216,000000,17.3952,17.7272,17.2317,17.2317,2801434.5894519,0
+KKR.US,D,20141217,000000,17.31,17.7609,17.3041,17.6598,5070318.1241739,0
+KKR.US,D,20141218,000000,17.8145,17.9245,17.6519,17.751,2903937.7892502,0
+KKR.US,D,20141219,000000,17.7352,17.9888,17.7182,17.7609,2121065.0852088,0
+KKR.US,D,20141222,000000,17.7679,17.8799,17.6261,17.8313,2280742.1081311,0
+KKR.US,D,20141223,000000,17.9562,18.1553,17.8313,18.0839,2406865.584168,0
+KKR.US,D,20141224,000000,18.1553,18.408,18.1009,18.2732,1769447.0820653,0
+KKR.US,D,20141226,000000,18.3605,18.518,18.2575,18.2575,2060082.0283699,0
+KKR.US,D,20141229,000000,18.202,18.4795,18.0839,18.1286,2267604.0358212,0
+KKR.US,D,20141230,000000,18.1216,18.526,18.1098,18.3436,2393106.93471,0
+KKR.US,D,20141231,000000,18.3605,18.628,18.2663,18.3269,2080573.1830852,0
+KKR.US,D,20150102,000000,18.5518,18.6579,18.3356,18.5518,2950656.6532956,0
+KKR.US,D,20150105,000000,18.5518,18.6519,18.2098,18.4309,3015771.8457803,0
+KKR.US,D,20150106,000000,18.4933,18.526,17.8799,18.2485,2932501.4922359,0
+KKR.US,D,20150107,000000,18.4705,18.755,18.3269,18.5885,2824128.5407765,0
+KKR.US,D,20150108,000000,18.738,18.8015,18.4239,18.4795,2519930.7043094,0
+KKR.US,D,20150109,000000,18.4795,18.7777,18.3269,18.747,2576084.3591457,0
+KKR.US,D,20150112,000000,18.755,18.8441,18.2882,18.5349,2487735.3636707,0
+KKR.US,D,20150113,000000,18.6122,18.8867,18.408,18.7292,3203708.8420596,0
+KKR.US,D,20150114,000000,18.408,18.6676,18.1811,18.3516,2983189.0228247,0
+KKR.US,D,20150115,000000,18.4309,18.5885,17.9324,18.0116,2753942.7789096,0
+KKR.US,D,20150116,000000,17.973,18.1484,17.6598,18.1216,4906640.1445153,0
+KKR.US,D,20150120,000000,18.1891,18.3912,17.9888,18.3684,2259312.5196792,0
+KKR.US,D,20150121,000000,18.2962,18.5607,18.2962,18.518,2570278.1788023,0
+KKR.US,D,20150122,000000,18.6766,19.2286,18.5983,18.968,3683064.8308942,0
+KKR.US,D,20150123,000000,18.9293,19.2703,18.9223,19.1573,2668773.3583845,0
+KKR.US,D,20150126,000000,19.18,19.4923,19.1097,19.4338,3576866.4221252,0
+KKR.US,D,20150127,000000,19.2613,19.507,19.0641,19.4426,3559147.178672,0
+KKR.US,D,20150128,000000,19.507,19.5437,19.1493,19.2613,3728572.812699,0
+KKR.US,D,20150129,000000,19.2613,19.293,18.8501,19.1662,2098232.8914949,0
+KKR.US,D,20150130,000000,19.073,19.3217,18.962,18.962,2907323.2141811,0
+KKR.US,D,20150202,000000,18.9897,19.2059,18.8808,18.9897,4177109.8303749,0
+KKR.US,D,20150203,000000,19.1256,19.2773,19.0473,19.2773,2712658.7579871,0
+KKR.US,D,20150204,000000,19.2613,19.2703,18.962,19.1662,2408200.5818382,0
+KKR.US,D,20150205,000000,19.2524,19.5834,19.0949,19.5012,2253920.0574346,0
+KKR.US,D,20150206,000000,19.5012,19.5924,19.3852,19.521,1848536.8646744,0
+KKR.US,D,20150209,000000,19.4743,19.7747,19.2773,19.7271,3775701.3585692,0
+KKR.US,D,20150210,000000,18.8015,19.3456,18.3605,19.1662,7565418.6790727,0
+KKR.US,D,20150211,000000,19.1097,19.3217,18.8729,19.1662,4868942.3531617,0
+KKR.US,D,20150212,000000,19.1493,19.4179,18.9897,19.2366,4758379.7229841,0
+KKR.US,D,20150213,000000,19.3456,19.4843,19.0403,19.286,5717941.3363588,0
+KKR.US,D,20150217,000000,19.3297,19.4923,19.1731,19.2366,4536477.4798579,0
+KKR.US,D,20150218,000000,19.3714,19.3792,19.1384,19.2524,4035977.4689665,0
+KKR.US,D,20150219,000000,19.2127,19.4466,19.1791,19.3882,1680959.8442011,0
+KKR.US,D,20150220,000000,19.3644,19.4209,19.1563,19.4209,1909295.9082988,0
+KKR.US,D,20150223,000000,19.2286,19.4129,19.1315,19.2059,2568561.7532264,0
+KKR.US,D,20150224,000000,19.2059,19.2713,19.0017,19.078,3135856.0466427,0
+KKR.US,D,20150225,000000,19.0364,19.07,18.7073,18.8759,2941222.8715733,0
+KKR.US,D,20150226,000000,18.9086,18.9086,18.6579,18.8214,2163902.0626048,0
+KKR.US,D,20150227,000000,18.7877,18.7945,18.2108,18.3059,5201841.1259352,0
+KKR.US,D,20150302,000000,18.2812,19.078,18.2752,18.9086,3599001.3494821,0
+KKR.US,D,20150303,000000,18.9086,19.07,18.748,18.8035,1734034.8309408,0
+KKR.US,D,20150304,000000,18.7945,19.1721,18.6122,19.0453,3328403.4770528,0
+KKR.US,D,20150305,000000,19.0453,19.2782,18.9313,18.964,3377581.4411151,0
+KKR.US,D,20150306,000000,19.0195,19.1721,18.8679,18.9947,3797955.3560132,0
+KKR.US,D,20150309,000000,18.9947,19.07,18.524,18.6429,2115967.2709761,0
+KKR.US,D,20150310,000000,18.5498,18.5815,17.9938,18.2812,4323170.4825024,0
+KKR.US,D,20150311,000000,18.3059,18.4041,18.1216,18.3219,1675994.2179464,0
+KKR.US,D,20150312,000000,18.412,18.4992,18.2415,18.4516,2393675.0402944,0
+KKR.US,D,20150313,000000,18.3952,18.4209,18.0692,18.4209,1867587.0695235,0
+KKR.US,D,20150316,000000,18.3219,18.5062,18.2595,18.3883,2145671.2214049,0
+KKR.US,D,20150317,000000,18.3139,18.4516,18.2505,18.4348,1476544.7587653,0
+KKR.US,D,20150318,000000,18.4269,18.5885,18.2812,18.3952,2533964.8294772,0
+KKR.US,D,20150319,000000,18.3396,18.3723,18.0999,18.2752,1574149.9399006,0
+KKR.US,D,20150320,000000,18.3556,18.6122,18.2812,18.524,2169262.2346562,0
+KKR.US,D,20150323,000000,18.524,18.6271,18.4665,18.524,1603729.7748999,0
+KKR.US,D,20150324,000000,18.5498,18.5885,18.2595,18.4428,2061548.2049495,0
+KKR.US,D,20150325,000000,18.4765,18.5062,18.1553,18.2912,2479923.1550822,0
+KKR.US,D,20150326,000000,18.2347,18.2347,17.9145,18.0999,1759746.9062501,0
+KKR.US,D,20150327,000000,18.0434,18.202,18.0018,18.1484,1868834.2782313,0
+KKR.US,D,20150330,000000,18.1732,18.3396,18.0761,18.2415,2621462.1711098,0
+KKR.US,D,20150331,000000,18.19,18.3456,18.0829,18.2752,2502077.2547412,0
+KKR.US,D,20150401,000000,18.2595,18.5498,18.2347,18.4893,2597499.820638,0
+KKR.US,D,20150402,000000,18.5062,18.5399,18.2812,18.3883,1747638.0838447,0
+KKR.US,D,20150406,000000,18.2347,18.4893,18.2347,18.3059,4603748.0427308,0
+KKR.US,D,20150407,000000,18.2812,18.3059,18.0434,18.1147,2771394.6192013,0
+KKR.US,D,20150408,000000,18.0512,18.1147,17.9284,18.0355,2281717.8774033,0
+KKR.US,D,20150409,000000,18.0018,18.1484,17.9066,18.0097,2180905.8764674,0
+KKR.US,D,20150410,000000,18.0275,18.2415,17.9938,18.19,1823026.6030719,0
+KKR.US,D,20150413,000000,18.19,18.3456,18.1386,18.3219,2152662.048207,0
+KKR.US,D,20150414,000000,18.3556,18.3823,18.0692,18.2595,2236160.4512401,0
+KKR.US,D,20150415,000000,18.2752,18.4765,18.1821,18.3723,2342742.306052,0
+KKR.US,D,20150416,000000,18.4765,18.8302,18.3952,18.7163,5008606.5198535,0
+KKR.US,D,20150417,000000,18.6271,18.6846,18.412,18.5151,1808548.4877492,0
+KKR.US,D,20150420,000000,18.6192,18.7797,18.4516,18.5885,2029080.4158066,0
+KKR.US,D,20150421,000000,18.6271,18.6846,18.4041,18.5587,2333251.0074232,0
+KKR.US,D,20150422,000000,18.524,18.748,18.3883,18.7233,2859157.3458582,0
+KKR.US,D,20150423,000000,18.7233,19.0621,18.6122,18.8579,3893562.5814517,0
+KKR.US,D,20150424,000000,18.9243,18.9243,18.5656,18.739,3352217.4944501,0
+KKR.US,D,20150427,000000,18.6429,18.7301,18.4992,18.6429,3267123.754065,0
+KKR.US,D,20150428,000000,18.5726,18.7073,18.412,18.6846,2455957.777405,0
+KKR.US,D,20150429,000000,18.6579,18.7797,18.5656,18.6192,3475061.4977522,0
+KKR.US,D,20150430,000000,18.6033,18.7678,18.3992,18.3992,2473778.93678,0
+KKR.US,D,20150501,000000,18.4646,18.6192,18.4646,18.4873,2043864.2788949,0
+KKR.US,D,20150504,000000,18.5567,18.7678,18.5567,18.6122,2633067.4683168,0
+KKR.US,D,20150505,000000,18.6776,18.8639,18.6192,18.6519,3236463.2066661,0
+KKR.US,D,20150506,000000,18.7023,18.7817,18.4873,18.53,2146886.1399196,0
+KKR.US,D,20150507,000000,18.4814,18.5805,18.3586,18.3902,2982153.718509,0
+KKR.US,D,20150508,000000,18.53,18.6122,18.4487,18.4873,3211140.6318109,0
+KKR.US,D,20150511,000000,18.5132,18.5478,18.4398,18.5132,2287937.7758454,0
+KKR.US,D,20150512,000000,18.4566,18.5478,18.3665,18.5379,2098704.1265002,0
+KKR.US,D,20150513,000000,18.5478,18.6935,18.53,18.6122,2649831.1238684,0
+KKR.US,D,20150514,000000,18.6935,18.7985,18.6439,18.7252,2684943.6816383,0
+KKR.US,D,20150515,000000,18.7252,18.8252,18.6439,18.8084,2640382.2061181,0
+KKR.US,D,20150518,000000,18.8639,18.956,18.7183,18.8966,4351226.6240155,0
+KKR.US,D,20150519,000000,18.9223,19.078,18.8252,18.8966,3715926.1567652,0
+KKR.US,D,20150520,000000,18.9223,18.9223,18.7678,18.7985,2496776.6177334,0
+KKR.US,D,20150521,000000,18.7678,18.8164,18.6776,18.7817,3344370.9775313,0
+KKR.US,D,20150522,000000,18.7757,18.7985,18.6686,18.75,1901579.5612209,0
+KKR.US,D,20150526,000000,18.7183,18.7906,18.5953,18.742,2967020.7177079,0
+KKR.US,D,20150527,000000,18.75,18.8639,18.7183,18.7817,4902290.0500661,0
+KKR.US,D,20150528,000000,18.7252,18.7985,18.6776,18.7985,2374979.0185006,0
+KKR.US,D,20150529,000000,18.6866,18.7985,18.6776,18.7589,2211105.2795464,0
+KKR.US,D,20150601,000000,18.7906,18.8342,18.6589,18.6935,1667359.6185028,0
+KKR.US,D,20150602,000000,18.7183,18.7906,18.5953,18.7321,2920248.3730302,0
+KKR.US,D,20150603,000000,18.8559,18.972,18.8084,18.956,3876318.6092779,0
+KKR.US,D,20150604,000000,18.964,19.0849,18.8808,18.972,2742568.5583968,0
+KKR.US,D,20150605,000000,19.0453,19.0532,18.8876,19.0017,3251269.2692622,0
+KKR.US,D,20150608,000000,19.0017,19.0939,18.7589,18.8559,2227378.5277907,0
+KKR.US,D,20150609,000000,18.8422,18.8559,18.4725,18.6776,2218885.1979418,0
+KKR.US,D,20150610,000000,18.7589,18.8719,18.6439,18.8422,2698657.9320808,0
+KKR.US,D,20150611,000000,18.9223,19.071,18.8422,19.0532,1705971.6259479,0
+KKR.US,D,20150612,000000,19.0294,19.0294,18.7817,18.8808,1600124.3730286,0
+KKR.US,D,20150615,000000,18.7093,18.8252,18.6866,18.7757,2520636.0432145,0
+KKR.US,D,20150616,000000,18.75,18.7985,18.6776,18.7252,1874174.2689121,0
+KKR.US,D,20150617,000000,18.7906,18.7985,18.53,18.6271,3041695.8254817,0
+KKR.US,D,20150618,000000,18.6776,18.8966,18.635,18.8084,3075341.1976034,0
+KKR.US,D,20150619,000000,18.8342,18.8639,18.6866,18.7985,2446613.8027822,0
+KKR.US,D,20150622,000000,18.9155,18.9223,18.7589,18.9066,1684053.6483257,0
+KKR.US,D,20150623,000000,18.9303,19.1017,18.8876,19.0294,2620817.3763166,0
+KKR.US,D,20150624,000000,18.9868,19.0364,18.8559,19.0364,3250535.6764382,0
+KKR.US,D,20150625,000000,19.0453,19.1256,18.9303,19.0116,6392426.9619815,0
+KKR.US,D,20150626,000000,19.071,19.1017,18.7678,18.8719,2069801.3764873,0
+KKR.US,D,20150629,000000,18.6776,18.8252,18.4963,18.6271,3377161.668605,0
+KKR.US,D,20150630,000000,18.7985,18.7985,18.5132,18.6776,1810118.5983877,0
+KKR.US,D,20150701,000000,18.8639,18.8719,18.7093,18.8252,1789757.6135132,0
+KKR.US,D,20150702,000000,18.8559,19.0195,18.742,19.0195,2080200.8367964,0
+KKR.US,D,20150706,000000,18.8808,19.0195,18.8084,18.9223,1939995.8093704,0
+KKR.US,D,20150707,000000,19.0017,19.0195,18.5953,18.8639,2715896.858912,0
+KKR.US,D,20150708,000000,18.7678,18.7906,18.2693,18.3229,2956666.6654828,0
+KKR.US,D,20150709,000000,18.4487,18.6439,18.408,18.6439,1785352.0202947,0
+KKR.US,D,20150710,000000,18.8422,19.0017,18.6439,18.9383,2713693.0532342,0
+KKR.US,D,20150713,000000,18.9868,19.2573,18.964,19.2177,2875307.4877413,0
+KKR.US,D,20150714,000000,19.2177,19.4705,19.1741,19.4705,3619703.3995211,0
+KKR.US,D,20150715,000000,19.4982,19.7153,19.4051,19.6478,3559928.1977171,0
+KKR.US,D,20150716,000000,19.739,19.7737,19.5577,19.732,2692161.5488603,0
+KKR.US,D,20150717,000000,19.732,19.739,19.6141,19.739,1545437.9038405,0
+KKR.US,D,20150720,000000,19.7737,19.7826,19.3704,19.4209,2314732.5816913,0
+KKR.US,D,20150721,000000,19.4793,19.8143,19.4209,19.7826,2803859.3811386,0
+KKR.US,D,20150722,000000,19.732,19.8887,19.5924,19.6904,2749785.4165504,0
+KKR.US,D,20150723,000000,19.9431,20.2632,19.7647,19.8391,5168508.5650589,0
+KKR.US,D,20150724,000000,20.0403,20.1631,19.6825,19.7153,3623191.7494425,0
+KKR.US,D,20150727,000000,19.5754,19.5834,19.2088,19.4129,4022032.1418297,0
+KKR.US,D,20150728,000000,19.6141,19.8698,19.4556,19.7826,4238456.1518862,0
+KKR.US,D,20150729,000000,19.8787,20.1888,19.845,20.1077,3949971.530627,0
+KKR.US,D,20150730,000000,20.2008,20.2831,19.9758,19.9898,2453308.9725038,0
+KKR.US,D,20150731,000000,20.0244,20.1176,19.8411,19.8737,2282545.3136008,0
+KKR.US,D,20150803,000000,19.8737,20.0066,19.7598,19.9501,2323184.5397303,0
+KKR.US,D,20150804,000000,19.9669,20.0542,19.8341,19.9114,1807542.446421,0
+KKR.US,D,20150805,000000,19.9333,19.96,19.6419,19.7905,3545577.2250297,0
+KKR.US,D,20150806,000000,19.9025,19.9501,19.1593,19.3327,3592538.2655233,0
+KKR.US,D,20150807,000000,19.3485,19.517,18.7925,19.1256,3397066.5545023,0
+KKR.US,D,20150810,000000,19.286,19.4011,19.1414,19.3485,2856519.6407108,0
+KKR.US,D,20150811,000000,18.9917,19.1256,18.8838,18.9443,2317776.9414578,0
+KKR.US,D,20150812,000000,18.7698,18.8679,18.2108,18.8282,4164408.6847403,0
+KKR.US,D,20150813,000000,18.9106,18.976,18.5706,18.9106,2177565.8596206,0
+KKR.US,D,20150814,000000,18.961,19.0612,18.8015,19.0086,2232161.5126408,0
+KKR.US,D,20150817,000000,18.3932,18.7033,18.3932,18.4526,5711480.270537,0
+KKR.US,D,20150818,000000,18.4209,18.4209,18.0205,18.2108,5090368.3159401,0
+KKR.US,D,20150819,000000,18.1266,18.202,17.8045,17.8799,4098750.6133844,0
+KKR.US,D,20150820,000000,17.6807,17.6807,16.6718,16.8561,8221308.1806863,0
+KKR.US,D,20150821,000000,16.5816,16.6619,15.9494,16.2557,9572608.3621074,0
+KKR.US,D,20150824,000000,14.9692,16.1575,6.65277,15.543,8502597.134231,0
+KKR.US,D,20150825,000000,16.217,16.431,15.7065,15.7155,6810604.1346815,0
+KKR.US,D,20150826,000000,16.2259,16.3983,15.7591,16.2557,5858431.9301798,0
+KKR.US,D,20150827,000000,16.6301,17.2565,16.441,16.9136,5474702.3390858,0
+KKR.US,D,20150828,000000,16.8324,16.9076,16.5133,16.5568,2271725.0717132,0
+KKR.US,D,20150831,000000,16.4904,16.5301,15.867,15.875,3552552.9158039,0
+KKR.US,D,20150901,000000,15.6243,15.9067,15.2993,15.4003,4520000.3997699,0
+KKR.US,D,20150902,000000,15.7244,15.7422,15.1437,15.4003,4422595.0142042,0
+KKR.US,D,20150903,000000,15.4856,16.0336,15.4271,15.7512,4722148.1082103,0
+KKR.US,D,20150904,000000,15.6066,15.7422,15.3488,15.5826,3215962.9703338,0
+KKR.US,D,20150908,000000,15.8989,16.2557,15.7759,16.2,2165901.0273702,0
+KKR.US,D,20150909,000000,16.4657,16.6233,15.5826,15.7244,3465373.4307594,0
+KKR.US,D,20150910,000000,15.7422,15.8166,15.2259,15.2765,4881311.5152489,0
+KKR.US,D,20150911,000000,15.2993,15.443,15.1754,15.3865,2978940.8442974,0
+KKR.US,D,20150914,000000,15.3943,15.5352,15.1575,15.2993,1404451.8573694,0
+KKR.US,D,20150915,000000,15.332,15.7512,15.2438,15.7065,1795115.7674276,0
+KKR.US,D,20150916,000000,15.6748,15.8007,15.4677,15.767,1762208.024404,0
+KKR.US,D,20150917,000000,15.7759,16.3983,15.665,16.1863,3119831.0292578,0
+KKR.US,D,20150918,000000,15.9236,15.9236,15.5004,15.665,2560697.073074,0
+KKR.US,D,20150921,000000,15.7422,15.8493,15.5094,15.665,2511270.8781526,0
+KKR.US,D,20150922,000000,15.4182,15.4677,15.217,15.324,2171792.978539,0
+KKR.US,D,20150923,000000,15.3686,15.4003,14.8444,14.9593,4339379.1503605,0
+KKR.US,D,20150924,000000,14.7929,14.8087,14.3033,14.6769,3336345.8554823,0
+KKR.US,D,20150925,000000,14.884,14.9939,14.4629,14.5124,2907750.0501708,0
+KKR.US,D,20150928,000000,14.4629,14.5124,13.6235,13.7364,4897659.4345646,0
+KKR.US,D,20150929,000000,13.8028,13.8524,13.2786,13.4114,5757058.8871392,0
+KKR.US,D,20150930,000000,13.5124,14.0109,13.3222,13.9524,3686998.1800388,0
+KKR.US,D,20151001,000000,13.9772,14.3718,13.887,14.2696,4220089.0864342,0
+KKR.US,D,20151002,000000,14.0545,14.5124,13.8285,14.5034,2209193.0946749,0
+KKR.US,D,20151005,000000,14.6195,15.1912,14.5531,15.1833,2626162.4123401,0
+KKR.US,D,20151006,000000,15.1675,15.4935,15.1348,15.2497,5444033.7191387,0
+KKR.US,D,20151007,000000,15.3786,15.867,15.3409,15.4856,3064922.5649922,0
+KKR.US,D,20151008,000000,15.4271,15.7512,15.3161,15.5996,1740803.6626655,0
+KKR.US,D,20151009,000000,15.7155,15.7591,15.4598,15.5262,1460488.4602558,0
+KKR.US,D,20151012,000000,15.5352,15.5489,15.0277,15.2576,2424355.7690641,0
+KKR.US,D,20151013,000000,15.0862,15.2497,14.8266,14.884,2389934.4232397,0
+KKR.US,D,20151014,000000,14.9692,15.0773,14.6015,14.6452,2756229.3282071,0
+KKR.US,D,20151015,000000,14.7165,14.8176,14.4856,14.7165,5020620.4898168,0
+KKR.US,D,20151016,000000,14.7998,14.8533,14.6195,14.7998,3413784.8019699,0
+KKR.US,D,20151019,000000,14.7998,14.7998,14.3181,14.3271,3951737.400561,0
+KKR.US,D,20151020,000000,14.3458,14.4272,14.0625,14.1111,2341914.8698542,0
+KKR.US,D,20151021,000000,14.1705,14.3785,14.1398,14.1765,2072823.536746,0
+KKR.US,D,20151022,000000,14.3102,14.5848,14.2527,14.4629,2303832.6233895,0
+KKR.US,D,20151023,000000,14.6699,14.9692,14.6115,14.7929,2684678.2966139,0
+KKR.US,D,20151026,000000,14.7998,14.9018,14.6848,14.7769,3620378.4663703,0
+KKR.US,D,20151027,000000,14.7096,14.8444,14.3361,14.6372,2395828.3925456,0
+KKR.US,D,20151028,000000,13.2786,14.3271,13.2131,14.0109,18369215.776889,0
+KKR.US,D,20151029,000000,13.7196,14.9425,13.4213,14.3865,13980411.440675,0
+KKR.US,D,20151030,000000,14.4539,14.7769,14.0952,14.2617,8123782.7159651,0
+KKR.US,D,20151102,000000,14.4093,15.6243,14.3865,15.2438,10178340.094112,0
+KKR.US,D,20151103,000000,15.2082,15.9147,15.103,15.7155,7007101.0593328,0
+KKR.US,D,20151104,000000,15.885,15.9187,15.216,15.6323,7193880.6540039,0
+KKR.US,D,20151105,000000,15.8612,16.2664,15.7948,15.9989,5999216.162944,0
+KKR.US,D,20151106,000000,16.0059,16.1773,15.656,16.0891,6934816.4349156,0
+KKR.US,D,20151109,000000,16.0534,16.0534,15.2576,15.431,3032527.4287838,0
+KKR.US,D,20151110,000000,15.431,15.7065,15.0466,15.2853,3017369.2012693,0
+KKR.US,D,20151111,000000,15.3607,15.3805,15.0634,15.2676,9031579.1135568,0
+KKR.US,D,20151112,000000,15.2428,15.431,15.1318,15.1655,3971385.9830509,0
+KKR.US,D,20151113,000000,15.115,15.4469,14.7681,14.9355,3470482.3447459,0
+KKR.US,D,20151116,000000,14.8266,15.0833,14.7076,14.9545,3441325.3094624,0
+KKR.US,D,20151117,000000,14.9812,15.0833,14.5144,14.6332,3974691.6915675,0
+KKR.US,D,20151118,000000,14.7245,14.9812,14.6502,14.8087,3721167.2587296,0
+KKR.US,D,20151119,000000,14.8266,15.115,14.7769,14.8602,2632838.4097595,0
+KKR.US,D,20151120,000000,14.9128,14.9901,14.7492,14.7849,2952929.0756337,0
+KKR.US,D,20151123,000000,14.7929,14.9128,14.4192,14.4886,3091491.3394865,0
+KKR.US,D,20151124,000000,14.4035,14.4886,14.3092,14.4282,2874319.6096468,0
+KKR.US,D,20151125,000000,14.4797,14.5888,14.3718,14.4797,5744864.2939086,0
+KKR.US,D,20151127,000000,14.4886,14.5718,14.3638,14.4886,811793.61728803,0
+KKR.US,D,20151130,000000,14.4886,14.5233,14.2755,14.3261,2797369.0523293,0
+KKR.US,D,20151201,000000,14.4192,14.4717,14.1814,14.3351,3215054.8086533,0
+KKR.US,D,20151202,000000,14.3261,14.3785,14.005,14.0485,2671599.7593477,0
+KKR.US,D,20151203,000000,14.1348,14.1884,13.7077,13.8782,4182580.9999652,0
+KKR.US,D,20151204,000000,13.8782,14.0902,13.683,13.8355,4418590.0211936,0
+KKR.US,D,20151207,000000,13.6987,13.8514,13.353,13.6918,5215040.7514255,0
+KKR.US,D,20151208,000000,13.4302,13.683,13.3628,13.5739,4979872.2842858,0
+KKR.US,D,20151209,000000,13.5481,13.8266,13.3013,13.336,4737265.9729835,0
+KKR.US,D,20151210,000000,13.4104,14.0119,13.3787,13.9049,5361748.2164831,0
+KKR.US,D,20151211,000000,13.6413,13.7691,12.8446,12.8783,8097977.8063507,0
+KKR.US,D,20151214,000000,12.8446,12.9208,12.1409,12.241,7769376.6564627,0
+KKR.US,D,20151215,000000,12.3688,13.0566,12.3113,12.903,6410895.9433552,0
+KKR.US,D,20151216,000000,13.0476,13.133,12.7186,13.0289,4573915.9405982,0
+KKR.US,D,20151217,000000,13.114,13.454,13.1061,13.353,4276251.8228873,0
+KKR.US,D,20151218,000000,13.234,13.5481,13.1061,13.1844,5207369.8124318,0
+KKR.US,D,20151221,000000,13.2488,13.6245,13.2271,13.4302,4225620.8001364,0
+KKR.US,D,20151222,000000,13.463,13.463,13.234,13.3113,3201366.7939927,0
+KKR.US,D,20151223,000000,13.4024,13.7504,13.345,13.7157,4242965.6791635,0
+KKR.US,D,20151224,000000,13.6324,13.6918,13.4877,13.5888,3249255.1684687,0
+KKR.US,D,20151228,000000,13.5214,13.5412,13.2984,13.3876,4725693.975038,0
+KKR.US,D,20151229,000000,13.4797,13.5313,13.0437,13.2667,4547040.4092696,0
+KKR.US,D,20151230,000000,13.0289,13.3271,13.0209,13.2271,3436595.8052446,0
+KKR.US,D,20151231,000000,13.1517,13.4461,13.0665,13.2072,3930667.0405073,0
+KKR.US,D,20160104,000000,12.9634,13.45,12.8861,13.3717,3319392.4950462,0
+KKR.US,D,20160105,000000,13.3876,13.5313,12.9961,13.0893,4198261.9249801,0
+KKR.US,D,20160106,000000,12.8099,13.0437,12.6215,12.8277,5695038.5078477,0
+KKR.US,D,20160107,000000,12.5303,12.7781,12.1855,12.2776,4072853.8785336,0
+KKR.US,D,20160108,000000,12.4392,12.4689,11.9734,11.9982,5260879.7077096,0
+KKR.US,D,20160111,000000,12.0299,12.1499,11.4125,11.5909,7211830.9741512,0
+KKR.US,D,20160112,000000,11.6929,11.8435,11.139,11.471,6373840.9286578,0
+KKR.US,D,20160113,000000,11.5562,11.8585,11.2847,11.2847,6118972.4165329,0
+KKR.US,D,20160114,000000,11.3372,12.0299,10.7673,11.8188,8219279.9529334,0
+KKR.US,D,20160115,000000,11.2291,11.5413,11.1766,11.3877,8035056.3288584,0
+KKR.US,D,20160119,000000,11.4393,11.7019,11.1569,11.1569,7473375.4836955,0
+KKR.US,D,20160120,000000,10.9458,11.6415,10.7535,11.5413,8940633.7847444,0
+KKR.US,D,20160121,000000,11.5413,12.4926,11.5136,12.1746,7442503.0319045,0
+KKR.US,D,20160122,000000,12.5303,12.6127,12.0071,12.2093,3082396.6047916,0
+KKR.US,D,20160125,000000,12.1746,12.2252,11.3015,11.355,4690386.6670412,0
+KKR.US,D,20160126,000000,11.4036,11.8128,11.3015,11.6415,3861568.0454511,0
+KKR.US,D,20160127,000000,11.5562,11.6444,11.0319,11.3462,6009641.8590351,0
+KKR.US,D,20160128,000000,11.4462,11.5522,11.1964,11.4621,2866100.7464391,0
+KKR.US,D,20160129,000000,11.4948,11.7346,11.3798,11.5502,3247289.5029651,0
+KKR.US,D,20160201,000000,11.4294,11.9466,11.355,11.7861,3255789.8962936,0
+KKR.US,D,20160202,000000,11.5988,11.5988,11.2847,11.3372,3621722.5456573,0
+KKR.US,D,20160203,000000,11.4462,11.4462,10.8298,11.2291,5930179.730137,0
+KKR.US,D,20160204,000000,11.1816,11.6078,11.1479,11.5562,4371291.9518098,0
+KKR.US,D,20160205,000000,11.5819,12.1319,11.5819,11.7168,3836680.379134,0
+KKR.US,D,20160208,000000,11.5315,11.5502,10.7733,10.9537,5156399.7426535,0
+KKR.US,D,20160209,000000,10.6751,10.9537,10.4195,10.6941,5515193.2321407,0
+KKR.US,D,20160210,000000,10.8298,10.8467,9.88833,9.92004,9090756.9467888,0
+KKR.US,D,20160211,000000,9.5712,9.9141,9.22792,9.43147,15400453.406891,0
+KKR.US,D,20160212,000000,9.51571,10.1321,9.46219,10.1163,6633958.6152953,0
+KKR.US,D,20160216,000000,10.2679,10.5949,10.1628,10.5722,5479813.2712094,0
+KKR.US,D,20160217,000000,10.3373,10.6941,10.2957,10.6751,7778109.1355539,0
+KKR.US,D,20160218,000000,10.8496,11.0448,10.5989,10.9934,4766576.3866841,0
+KKR.US,D,20160219,000000,10.9061,11.1886,10.7981,11.0022,3171639.6349875,0
+KKR.US,D,20160222,000000,11.136,11.355,11.0795,11.2925,2804949.175155,0
+KKR.US,D,20160223,000000,11.1796,11.3194,10.9755,11.1628,2765455.2418115,0
+KKR.US,D,20160224,000000,10.9497,11.0399,10.6326,10.8318,6263200.600203,0
+KKR.US,D,20160225,000000,10.8129,10.9061,10.248,10.5215,9498723.3549956,0
+KKR.US,D,20160226,000000,10.6077,10.8219,10.4443,10.59,7416992.7703021,0
+KKR.US,D,20160229,000000,10.6414,11.0548,10.6414,11.0181,3936139.219166,0
+KKR.US,D,20160301,000000,11.0795,11.2173,10.9576,11.1222,2318284.5029303,0
+KKR.US,D,20160302,000000,11.1222,11.2441,10.9348,10.9665,3678148.6489976,0
+KKR.US,D,20160303,000000,10.9061,11.1628,10.8565,11.136,6952598.2406177,0
+KKR.US,D,20160304,000000,11.136,11.6444,11.1301,11.5155,4720376.183865,0
+KKR.US,D,20160307,000000,11.4641,12.0587,11.4561,11.9724,6346929.0708618,0
+KKR.US,D,20160308,000000,11.8505,11.9189,11.4472,11.4472,2080595.382593,0
+KKR.US,D,20160309,000000,11.5859,11.7495,11.4878,11.5859,2219546.1378314,0
+KKR.US,D,20160310,000000,11.6275,11.8347,11.4729,11.8258,2725297.3413726,0
+KKR.US,D,20160311,000000,11.9119,12.1845,11.9022,12.1429,4201559.5609484,0
+KKR.US,D,20160314,000000,12.0992,12.2529,11.9913,12.1082,3177809.0800031,0
+KKR.US,D,20160315,000000,12.013,12.0666,11.8258,11.9724,3100960.4386076,0
+KKR.US,D,20160316,000000,11.9022,12.4174,11.9022,12.3163,3838889.2301545,0
+KKR.US,D,20160317,000000,12.2995,13.0437,12.2272,12.906,3546217.9835488,0
+KKR.US,D,20160318,000000,12.9237,12.9744,12.6127,12.6849,3730893.6703268,0
+KKR.US,D,20160321,000000,12.6751,12.8891,12.6572,12.8109,3429738.175489,0
+KKR.US,D,20160322,000000,12.7633,12.8386,12.5293,12.7633,2042593.8616109,0
+KKR.US,D,20160323,000000,12.7256,12.8029,12.1518,12.1845,2606547.1291119,0
+KKR.US,D,20160324,000000,12.0587,12.0587,11.5939,11.9289,2892461.6528155,0
+KKR.US,D,20160328,000000,11.9289,12.235,11.801,12.0992,2215291.904893,0
+KKR.US,D,20160329,000000,12.013,12.3659,11.801,12.3342,1911191.9480738,0
+KKR.US,D,20160330,000000,12.4531,12.6483,12.2717,12.4442,2242965.609432,0
+KKR.US,D,20160331,000000,12.3728,12.6037,12.358,12.6037,1887677.624031,0
+KKR.US,D,20160401,000000,12.4442,12.5036,12.1845,12.3163,1418141.8901672,0
+KKR.US,D,20160404,000000,12.2272,12.3163,11.9724,12.013,1875815.014348,0
+KKR.US,D,20160405,000000,11.9022,11.9189,11.3372,11.4729,3471470.2228404,0
+KKR.US,D,20160406,000000,11.4878,11.5671,11.253,11.5592,2829390.8331802,0
+KKR.US,D,20160407,000000,11.4046,11.5344,11.2838,11.4135,3892164.0124639,0
+KKR.US,D,20160408,000000,11.5671,11.7216,11.1896,11.1994,2377770.1020651,0
+KKR.US,D,20160411,000000,11.2271,11.4046,11.1994,11.3194,3087860.710902,0
+KKR.US,D,20160412,000000,11.3462,11.4135,11.1499,11.3956,3805886.6346886,0
+KKR.US,D,20160413,000000,11.4641,11.8505,11.3927,11.8258,3300102.1318859,0
+KKR.US,D,20160414,000000,11.8099,11.8099,11.3956,11.7663,3257904.9039404,0
+KKR.US,D,20160415,000000,11.7216,11.9189,11.6791,11.7306,2478972.6125234,0
+KKR.US,D,20160418,000000,11.7128,12.0299,11.6692,11.9724,2151722.605402,0
+KKR.US,D,20160419,000000,12.0071,12.4005,11.9636,12.3243,3844868.9702857,0
+KKR.US,D,20160420,000000,12.3926,12.7346,12.3342,12.7107,3164627.6177464,0
+KKR.US,D,20160421,000000,12.7107,12.906,12.568,12.7633,3350652.4291541,0
+KKR.US,D,20160422,000000,12.7791,12.9664,12.7107,12.8207,2433079.1665385,0
+KKR.US,D,20160425,000000,12.2916,12.7196,12.1528,12.4352,4132637.1528858,0
+KKR.US,D,20160426,000000,12.4619,12.8386,12.4442,12.4619,2353293.1266412,0
+KKR.US,D,20160427,000000,12.3243,12.4858,12.0745,12.3342,2580657.4577408,0
+KKR.US,D,20160428,000000,12.2717,12.4293,11.9289,11.9456,2760393.754046,0
+KKR.US,D,20160429,000000,11.9189,12.0487,11.4303,11.6692,2771186.7510832,0
+KKR.US,D,20160502,000000,11.6692,11.7921,11.5344,11.5344,4116691.851915,0
+KKR.US,D,20160503,000000,11.4561,11.7693,11.2232,11.7246,4632209.8297946,0
+KKR.US,D,20160504,000000,11.6899,11.8972,11.3699,11.6285,4542423.9207274,0
+KKR.US,D,20160505,000000,11.6811,11.805,11.4115,11.4393,2029569.8140454,0
+KKR.US,D,20160506,000000,11.3442,11.6899,11.3342,11.4393,2108900.7640341,0
+KKR.US,D,20160509,000000,11.3699,11.472,11.2895,11.3342,2050266.8187418,0
+KKR.US,D,20160510,000000,11.3342,11.5056,11.2808,11.2895,3804820.0492485,0
+KKR.US,D,20160511,000000,11.2648,11.3798,11.1588,11.1588,2988937.6862616,0
+KKR.US,D,20160512,000000,11.1657,11.2895,10.9596,11.2718,2809632.2622203,0
+KKR.US,D,20160513,000000,11.1657,11.3798,10.9775,11.0052,2642586.0117959,0
+KKR.US,D,20160516,000000,11.0379,11.3619,11.0379,11.2985,3959500.1647914,0
+KKR.US,D,20160517,000000,11.2588,11.7246,11.2411,11.4026,3132113.411451,0
+KKR.US,D,20160518,000000,11.3936,11.7158,11.2857,11.4026,2208257.688144,0
+KKR.US,D,20160519,000000,11.3619,11.3798,10.8575,11.1321,6408055.4154326,0
+KKR.US,D,20160520,000000,11.2232,11.5245,11.1747,11.3342,3429907.6990026,0
+KKR.US,D,20160523,000000,11.2034,11.4631,11.2034,11.3442,2857790.0579948,0
+KKR.US,D,20160524,000000,11.3798,11.6464,11.3699,11.6226,3295493.7158922,0
+KKR.US,D,20160525,000000,11.6285,11.9069,11.6285,11.7861,4689775.1715096,0
+KKR.US,D,20160526,000000,11.7861,11.8445,11.6543,11.6543,2276830.9584941,0
+KKR.US,D,20160527,000000,11.6226,11.7931,11.5155,11.7435,1647616.183571,0
+KKR.US,D,20160531,000000,11.7524,11.8367,11.6612,11.7336,2034269.0462073,0
+KKR.US,D,20160601,000000,11.6285,11.8792,11.5393,11.8367,1896502.9374276,0
+KKR.US,D,20160602,000000,11.7246,11.8932,11.7246,11.8605,1689486.4733116,0
+KKR.US,D,20160603,000000,11.7524,11.805,11.6533,11.7613,2256976.5260234,0
+KKR.US,D,20160606,000000,11.7613,12.235,11.7246,12.1925,2624676.0543898,0
+KKR.US,D,20160607,000000,12.2192,12.4283,12.2103,12.2192,4169688.1313091,0
+KKR.US,D,20160608,000000,12.1925,12.35,12.0557,12.0815,2424694.8160913,0
+KKR.US,D,20160609,000000,12.0041,12.027,11.7613,11.8455,2450708.6028922,0
+KKR.US,D,20160610,000000,11.6612,11.7069,11.5155,11.6126,3642459.9130949,0
+KKR.US,D,20160613,000000,11.4868,11.6543,11.3342,11.3867,3161650.8655717,0
+KKR.US,D,20160614,000000,11.3165,11.4759,11.0201,11.0478,3140366.5829887,0
+KKR.US,D,20160615,000000,11.1162,11.2718,10.9874,11.0201,4443091.2142622,0
+KKR.US,D,20160616,000000,10.9269,10.9596,10.5672,10.7743,3273020.7505763,0
+KKR.US,D,20160617,000000,10.8129,10.9874,10.7615,10.8219,2523046.7079418,0
+KKR.US,D,20160620,000000,10.9874,11.2895,10.9596,11.0994,2977110.3939772,0
+KKR.US,D,20160621,000000,11.1588,11.4026,11.0994,11.3619,2588959.0645682,0
+KKR.US,D,20160622,000000,11.3798,11.5443,11.2895,11.2985,2430478.7969271,0
+KKR.US,D,20160623,000000,11.4799,11.6464,11.4115,11.5056,3060195.0789114,0
+KKR.US,D,20160624,000000,10.8129,11.2133,10.7278,10.7832,5005550.0512648,0
+KKR.US,D,20160627,000000,10.6058,10.6058,10.3353,10.4047,4615601.5707971,0
+KKR.US,D,20160628,000000,10.7673,10.8575,10.3353,10.4294,2668999.389736,0
+KKR.US,D,20160629,000000,10.6058,10.8734,10.475,10.8407,2198555.4941918,0
+KKR.US,D,20160630,000000,10.8129,10.9428,10.6356,10.7178,2192180.1991954,0
+KKR.US,D,20160701,000000,10.6404,10.8129,10.6404,10.7178,1836911.3860967,0
+KKR.US,D,20160705,000000,10.6058,10.6524,10.3769,10.475,3692689.3265694,0
+KKR.US,D,20160706,000000,10.4125,10.4561,10.1004,10.4205,4547135.2617118,0
+KKR.US,D,20160707,000000,10.5107,10.6731,10.4125,10.5018,3588276.9691052,0
+KKR.US,D,20160708,000000,10.6404,10.7445,10.5672,10.6831,3561836.3463146,0
+KKR.US,D,20160711,000000,10.701,10.8664,10.6434,10.8407,3965307.3542034,0
+KKR.US,D,20160712,000000,10.9596,10.9962,10.7366,10.8407,5543951.6853535,0
+KKR.US,D,20160713,000000,10.7931,10.8496,10.5493,10.7673,3658083.3212035,0
+KKR.US,D,20160714,000000,10.8734,10.9775,10.8575,10.917,2379313.9769218,0
+KKR.US,D,20160715,000000,10.917,11.2321,10.9071,11.1588,2606446.2222586,0
+KKR.US,D,20160718,000000,11.1588,11.4026,11.1588,11.2232,2200448.5067611,0
+KKR.US,D,20160719,000000,11.3165,11.3619,11.1747,11.3442,3057597.7365055,0
+KKR.US,D,20160720,000000,11.3252,11.9069,11.2895,11.8792,8709567.1811944,0
+KKR.US,D,20160721,000000,11.8792,12.0735,11.7792,12.027,3023903.9290941,0
+KKR.US,D,20160722,000000,12.027,12.2628,11.8892,12.243,3506110.5365366,0
+KKR.US,D,20160725,000000,12.3748,12.3748,12.014,12.0894,4512457.6124798,0
+KKR.US,D,20160726,000000,12.1835,12.5849,11.8605,12.567,6463741.8715377,0
+KKR.US,D,20160727,000000,12.5918,12.9664,12.4194,12.784,5723777.7887582,0
+KKR.US,D,20160728,000000,12.7236,12.793,12.5233,12.7513,3330617.3734159,0
+KKR.US,D,20160729,000000,12.681,12.7603,12.4976,12.5423,2219658.1444387,0
+KKR.US,D,20160801,000000,12.557,12.9634,12.557,12.6334,3750257.69549,0
+KKR.US,D,20160802,000000,12.6622,12.784,12.1597,12.2816,2898254.7152679,0
+KKR.US,D,20160803,000000,12.243,12.7038,12.234,12.5263,4311296.7730655,0
+KKR.US,D,20160804,000000,12.5443,12.8247,12.5353,12.7276,2073166.6200474,0
+KKR.US,D,20160805,000000,12.8069,12.9594,12.7376,12.8524,2210705.6884071,0
+KKR.US,D,20160808,000000,12.9119,13.1774,12.8921,13.0536,3610856.8956856,0
+KKR.US,D,20160809,000000,12.9397,13.1607,12.9397,13.0636,1544173.5409677,0
+KKR.US,D,20160810,000000,13.0081,13.0447,12.7376,12.8524,1927868.8237314,0
+KKR.US,D,20160811,000000,12.8703,13.0636,12.8703,13.0081,1621997.9516354,0
+KKR.US,D,20160812,000000,12.9654,13.0636,12.908,12.9813,1360409.0430757,0
+KKR.US,D,20160815,000000,12.9991,13.2369,12.9991,13.1052,2216463.4334608,0
+KKR.US,D,20160816,000000,13.0813,13.2201,12.9594,12.9734,1919598.4980286,0
+KKR.US,D,20160817,000000,12.9912,13.0169,12.7693,12.896,1451723.6909714,0
+KKR.US,D,20160818,000000,12.8783,13.2369,12.8783,13.2201,1940994.7872189,0
+KKR.US,D,20160819,000000,13.2201,13.3271,13.124,13.2538,1795209.6108012,0
+KKR.US,D,20160822,000000,13.1774,13.2726,13.0249,13.2538,2248096.7229262,0
+KKR.US,D,20160823,000000,13.2806,13.2895,13.124,13.1517,2268040.9624964,0
+KKR.US,D,20160824,000000,13.1052,13.2102,12.9813,12.9991,1176809.0233545,0
+KKR.US,D,20160825,000000,12.9594,13.0636,12.8346,12.896,1306796.2228074,0
+KKR.US,D,20160826,000000,12.896,13.0735,12.79,12.799,1458823.497175,0
+KKR.US,D,20160829,000000,12.799,13.0536,12.792,12.9991,968692.67453678,0
+KKR.US,D,20160830,000000,12.9594,13.1003,12.9594,13.0536,940349.95756,0
+KKR.US,D,20160831,000000,13.0447,13.1864,12.8426,13.1697,1311630.6701527,0
+KKR.US,D,20160901,000000,13.1697,13.2726,12.903,12.9813,984015.3802222,0
+KKR.US,D,20160902,000000,13.0081,13.1557,12.9912,12.9991,959509.14181086,0
+KKR.US,D,20160906,000000,13.0081,13.1697,12.8069,13.0348,1653027.8181176,0
+KKR.US,D,20160907,000000,13.0249,13.2806,12.9119,13.1774,2127125.5508227,0
+KKR.US,D,20160908,000000,13.2538,13.5551,13.1864,13.4223,1775251.2442716,0
+KKR.US,D,20160909,000000,13.353,13.3965,12.9218,12.9496,2010901.037102,0
+KKR.US,D,20160912,000000,12.8426,13.124,12.6671,13.0735,1635926.1246071,0
+KKR.US,D,20160913,000000,12.9218,12.9496,12.6959,12.79,1792014.8998233,0
+KKR.US,D,20160914,000000,12.8247,12.9119,12.6582,12.7127,1174494.220138,0
+KKR.US,D,20160915,000000,12.7127,13.133,12.6859,12.9496,1426186.1845185,0
+KKR.US,D,20160916,000000,12.8069,12.896,12.5523,12.6027,2055706.7072074,0
+KKR.US,D,20160919,000000,12.6127,12.8069,12.5176,12.6285,1565743.3899458,0
+KKR.US,D,20160920,000000,12.7663,12.7732,12.5888,12.6285,1311608.470645,0
+KKR.US,D,20160921,000000,12.6959,12.8157,12.5086,12.6582,1660361.7282211,0
+KKR.US,D,20160922,000000,12.7732,12.8247,12.6027,12.7206,1493401.2486221,0
+KKR.US,D,20160923,000000,12.6127,12.7474,12.5353,12.5957,1208390.8503247,0
+KKR.US,D,20160926,000000,12.5176,12.5176,12.2529,12.3599,1846106.0185764,0
+KKR.US,D,20160927,000000,12.2916,12.4114,12.2182,12.3083,1464043.4087003,0
+KKR.US,D,20160928,000000,12.3263,12.4481,12.2717,12.4214,1142758.0056822,0
+KKR.US,D,20160929,000000,12.4045,12.566,12.3352,12.344,1553341.9376656,0
+KKR.US,D,20160930,000000,12.344,12.6127,12.3352,12.5263,6316115.1450458,0
+KKR.US,D,20161003,000000,12.5086,12.6582,12.4916,12.5353,1495859.3395703,0
+KKR.US,D,20161004,000000,12.5957,12.6127,12.4302,12.4739,1767812.3910405,0
+KKR.US,D,20161005,000000,12.5006,12.6671,12.4916,12.6127,1427817.8483376,0
+KKR.US,D,20161006,000000,12.6127,12.6582,12.457,12.5263,1516361.5940397,0
+KKR.US,D,20161007,000000,12.5263,12.579,12.4164,12.5006,1209061.8808997,0
+KKR.US,D,20161010,000000,12.5176,12.7276,12.5176,12.6195,1474456.9959689,0
+KKR.US,D,20161011,000000,12.6195,12.6285,12.4619,12.5086,2652242.7976641,0
+KKR.US,D,20161012,000000,12.4916,12.5176,12.2717,12.3005,4928136.3314904,0
+KKR.US,D,20161013,000000,12.2182,12.243,12.025,12.0963,10415605.405666,0
+KKR.US,D,20161014,000000,12.2272,12.3173,12.025,12.0795,1461573.2089296,0
+KKR.US,D,20161017,000000,12.1122,12.1656,11.9744,11.9833,1566965.3719401,0
+KKR.US,D,20161018,000000,12.122,12.1915,12.0339,12.0527,1649311.4187076,0
+KKR.US,D,20161019,000000,12.0527,12.2103,12.0339,12.1915,1720038.0413088,0
+KKR.US,D,20161020,000000,12.1915,12.2916,12.1479,12.2013,4112637.4145463,0
+KKR.US,D,20161021,000000,12.122,12.457,12.122,12.3173,1819086.1904474,0
+KKR.US,D,20161024,000000,12.4214,12.8524,12.4214,12.7206,2996972.898996,0
+KKR.US,D,20161025,000000,12.903,13.2369,12.8157,13.0735,8081295.8853502,0
+KKR.US,D,20161026,000000,12.9734,13.2994,12.9496,13.0636,2695150.4098575,0
+KKR.US,D,20161027,000000,13.0883,13.1557,12.9327,12.9594,2190456.7101396,0
+KKR.US,D,20161028,000000,12.896,13.0169,12.6671,12.7474,2253962.4383131,0
+KKR.US,D,20161031,000000,12.6761,12.8157,12.457,12.4669,2233107.0098569,0
+KKR.US,D,20161101,000000,12.5523,12.7376,12.3173,12.3599,2890947.0409464,0
+KKR.US,D,20161102,000000,12.4749,12.5908,12.2806,12.5106,3708164.4016035,0
+KKR.US,D,20161103,000000,12.5977,12.6137,12.3073,12.344,2121330.4702332,0
+KKR.US,D,20161104,000000,12.2806,12.3679,12.1112,12.1192,1547836.4597453,0
+KKR.US,D,20161107,000000,12.242,12.4749,12.2162,12.4045,3959013.7937582,0
+KKR.US,D,20161108,000000,12.2707,12.4412,12.1806,12.344,2450830.7001847,0
+KKR.US,D,20161109,000000,12.2519,12.3757,12.0636,12.0933,4959830.1650679,0
+KKR.US,D,20161110,000000,12.1726,12.68,12.124,12.6612,11677217.557668,0
+KKR.US,D,20161111,000000,12.6057,13.1607,12.5026,13.0953,5242365.3182517,0
+KKR.US,D,20161114,000000,13.1052,13.5283,13.0953,13.4441,6190825.1596177,0
+KKR.US,D,20161115,000000,13.4164,13.5768,13.2696,13.3737,4254968.5493728,0
+KKR.US,D,20161116,000000,13.2558,13.3252,13.1052,13.114,3960288.2473163,0
+KKR.US,D,20161117,000000,13.1427,13.6562,13.1427,13.5234,4690690.3966697,0
+KKR.US,D,20161118,000000,13.5511,13.888,13.5511,13.683,4737039.9416318,0
+KKR.US,D,20161121,000000,13.683,13.7591,13.5848,13.7364,3442586.6451297,0
+KKR.US,D,20161122,000000,13.7641,13.8168,13.6294,13.7187,2625007.0288689,0
+KKR.US,D,20161123,000000,13.666,13.9257,13.666,13.8168,2039094.4119358,0
+KKR.US,D,20161125,000000,13.7978,14.1635,13.7909,14.1635,1424290.1447435,0
+KKR.US,D,20161128,000000,13.9841,14.0575,13.6393,13.6562,1687391.6470354,0
+KKR.US,D,20161129,000000,13.6393,13.6472,13.452,13.5601,1869335.7852925,0
+KKR.US,D,20161130,000000,13.6225,13.7641,13.4957,13.5947,1914431.0580671,0
+KKR.US,D,20161201,000000,13.6997,14.0298,13.666,13.9257,3383966.8267967,0
+KKR.US,D,20161202,000000,13.9584,13.9584,13.7284,13.7544,1427721.9868269,0
+KKR.US,D,20161205,000000,13.8168,13.9674,13.7781,13.9257,2058486.691018,0
+KKR.US,D,20161206,000000,13.9752,14.1298,13.8613,14.1011,9609941.8797201,0
+KKR.US,D,20161207,000000,14.1011,14.5808,14.0922,14.5193,4536236.3124784,0
+KKR.US,D,20161208,000000,14.6641,15.2656,14.5461,15.0971,5844506.7844137,0
+KKR.US,D,20161209,000000,15.115,15.6104,14.9345,15.2199,5906220.406871,0
+KKR.US,D,20161212,000000,15.1218,15.2606,14.9188,15.0693,3537868.9505003,0
+KKR.US,D,20161213,000000,15.107,15.1852,14.9008,14.9732,2469661.9371622,0
+KKR.US,D,20161214,000000,14.8731,14.9999,14.6025,14.6779,2029418.4537654,0
+KKR.US,D,20161215,000000,14.3043,15.0179,14.3043,14.7939,4220901.386604,0
+KKR.US,D,20161216,000000,14.8583,14.9415,14.7671,14.7939,5867815.2584753,0
+KKR.US,D,20161219,000000,14.7482,14.8394,14.6641,14.7939,2172069.4633172,0
+KKR.US,D,20161220,000000,14.8652,15.1665,14.8652,14.9632,2428851.169382,0
+KKR.US,D,20161221,000000,14.9345,15.0416,14.7582,14.7671,1432228.4868987,0
+KKR.US,D,20161222,000000,14.7136,14.8652,14.5015,14.5193,1600953.8273634,0
+KKR.US,D,20161223,000000,14.4916,14.4916,14.1874,14.2775,3033259.0034708,0
+KKR.US,D,20161227,000000,14.2438,14.3855,14.1101,14.1487,2338235.8059802,0
+KKR.US,D,20161228,000000,14.1011,14.1715,13.8504,13.8702,1518211.216662,0
+KKR.US,D,20161229,000000,13.8603,13.9752,13.7364,13.7464,1843030.3776855,0
+KKR.US,D,20161230,000000,13.7354,13.7464,13.5947,13.676,2070885.1160925,0
+KKR.US,D,20170103,000000,13.9257,14.0744,13.7811,14.0655,1704673.9638135,0
+KKR.US,D,20170104,000000,14.1804,14.7939,14.1556,14.5541,3592777.4147658,0
+KKR.US,D,20170105,000000,14.5104,14.5976,14.2864,14.5808,1840896.1977365,0
+KKR.US,D,20170106,000000,14.6075,14.9345,14.5541,14.8652,3171759.7141431,0
+KKR.US,D,20170109,000000,15.2745,15.3439,14.891,15.2279,7503926.0426242,0
+KKR.US,D,20170110,000000,15.2983,15.4608,15.1407,15.2012,4111387.1786329,0
+KKR.US,D,20170111,000000,15.2903,15.3776,15.107,15.326,3122041.8984152,0
+KKR.US,D,20170112,000000,15.4083,15.4509,15.115,15.3082,2610737.7907327,0
+KKR.US,D,20170113,000000,15.326,15.5232,15.1258,15.3082,2899571.5497045,0
+KKR.US,D,20170117,000000,15.1565,15.2745,14.9682,15.0971,3902480.7291532,0
+KKR.US,D,20170118,000000,15.0594,15.2467,14.9832,15.2279,2717261.1195696,0
+KKR.US,D,20170119,000000,15.2279,15.2379,15.0526,15.1407,2175157.2130306,0
+KKR.US,D,20170120,000000,15.1506,15.3171,15.115,15.2983,1774214.9308874,0
+KKR.US,D,20170123,000000,15.2745,15.4172,15.211,15.2745,3968246.7708422,0
+KKR.US,D,20170124,000000,15.3171,15.6997,15.2745,15.655,3912826.70883,0
+KKR.US,D,20170125,000000,15.7719,15.869,15.548,15.7175,2976292.0393963,0
+KKR.US,D,20170126,000000,15.7363,15.8433,15.7175,15.8156,1852605.4290025,0
+KKR.US,D,20170127,000000,15.8156,15.8156,15.7075,15.7631,2104013.845125,0
+KKR.US,D,20170130,000000,15.6293,15.6293,15.4271,15.5846,1544632.6671505,0
+KKR.US,D,20170131,000000,15.4083,15.6203,15.2833,15.4271,2736053.0028742,0
+KKR.US,D,20170201,000000,15.5332,15.8076,15.4885,15.6203,3688667.1793938,0
+KKR.US,D,20170202,000000,15.5143,15.646,15.4172,15.6006,2632676.9587942,0
+KKR.US,D,20170203,000000,15.8076,15.9761,15.646,15.646,2435567.5295428,0
+KKR.US,D,20170206,000000,15.5579,15.6203,15.4608,15.5232,2176522.4827567,0
+KKR.US,D,20170207,000000,15.5411,16.0127,15.4885,15.9384,3940913.1223992,0
+KKR.US,D,20170208,000000,15.9384,16.3488,15.8602,16.3219,4524125.471936,0
+KKR.US,D,20170209,000000,15.996,16.3131,15.7909,16.208,5700884.0418638,0
+KKR.US,D,20170210,000000,16.1833,16.3309,16.0812,16.1446,5291641.1619617,0
+KKR.US,D,20170213,000000,16.1079,16.2417,15.6997,15.996,5729902.8347582,0
+KKR.US,D,20170214,000000,15.655,16.0514,15.646,16.0039,3641700.084489,0
+KKR.US,D,20170215,000000,15.986,16.1833,15.9484,16.1536,2465554.0191612,0
+KKR.US,D,20170216,000000,16.1169,16.1733,15.984,16.1446,6669656.4328148,0
+KKR.US,D,20170217,000000,16.0901,16.3903,16.0534,16.3606,3287843.9673375,0
+KKR.US,D,20170221,000000,16.2605,16.4508,16.2605,16.3785,2586759.2951645,0
+KKR.US,D,20170222,000000,16.1733,16.3606,16.1733,16.3508,2880345.7669304,0
+KKR.US,D,20170223,000000,16.3408,16.3785,16.1833,16.3051,2434740.0933452,0
+KKR.US,D,20170224,000000,16.0901,16.2704,15.8582,16.1347,4501543.5272185,0
+KKR.US,D,20170227,000000,15.984,16.2507,15.544,16.2427,3293852.9704563,0
+KKR.US,D,20170228,000000,16.0296,16.2605,16.0296,16.1634,2726382.0900464,0
+KKR.US,D,20170301,000000,16.3408,16.4033,16.2704,16.2952,7237695.4188089,0
+KKR.US,D,20170302,000000,16.2952,16.3508,16.2,16.218,2869176.38733,0
+KKR.US,D,20170303,000000,16.1833,16.2507,16.0901,16.218,1677775.2239085,0
+KKR.US,D,20170306,000000,16.1079,16.3151,16.0802,16.1733,2723122.7986823,0
+KKR.US,D,20170307,000000,16.2,16.2269,15.9097,16.0534,2825674.4337703,0
+KKR.US,D,20170308,000000,16.1446,16.222,16.0356,16.1446,3205102.3657047,0
+KKR.US,D,20170309,000000,16.1347,16.2784,16.0673,16.1536,3270405.2449369,0
+KKR.US,D,20170310,000000,16.2605,16.3606,16.1733,16.3239,2873699.0324984,0
+KKR.US,D,20170313,000000,16.2784,16.4508,16.2269,16.3785,3179293.4198163,0
+KKR.US,D,20170314,000000,16.3051,16.3864,16.2337,16.3696,2604356.4413252,0
+KKR.US,D,20170315,000000,16.4597,16.5846,16.3616,16.5201,2318018.1088373,0
+KKR.US,D,20170316,000000,16.5281,16.5747,16.3785,16.4508,1307197.8320838,0
+KKR.US,D,20170317,000000,16.423,16.4508,16.218,16.2784,3044728.0764257,0
+KKR.US,D,20170320,000000,16.2269,16.3953,16.2269,16.3606,2399636.617192,0
+KKR.US,D,20170321,000000,16.4033,16.4132,16.0356,16.0723,5281943.0042837,0
+KKR.US,D,20170322,000000,16.0633,16.431,15.8919,16.3319,3577549.5615225,0
+KKR.US,D,20170323,000000,16.3051,16.4132,16.2337,16.3508,2726400.2532801,0
+KKR.US,D,20170324,000000,16.3408,16.4033,16.209,16.2864,2298713.6187176,0
+KKR.US,D,20170327,000000,16.0534,16.1536,15.7135,15.8483,7414612.3776308,0
+KKR.US,D,20170328,000000,15.7779,16.1347,15.7779,16.0029,4801202.5734207,0
+KKR.US,D,20170329,000000,15.9374,16.0356,15.8226,15.9286,1792724.2750024,0
+KKR.US,D,20170330,000000,15.8324,16.5281,15.8324,16.4677,4161813.3604714,0
+KKR.US,D,20170331,000000,16.3151,16.6034,16.3151,16.3408,2851318.9014878,0
+KKR.US,D,20170403,000000,16.2784,16.3319,15.9791,16.0802,1747022.5520391,0
+KKR.US,D,20170404,000000,15.994,16.2507,15.994,16.1733,1992631.8512979,0
+KKR.US,D,20170405,000000,16.2427,16.2864,15.7918,15.8483,3417736.3143483,0
+KKR.US,D,20170406,000000,15.7967,15.9662,15.7601,15.8483,2610138.4040237,0
+KKR.US,D,20170407,000000,15.7422,15.8533,15.6203,15.6421,2787156.2696989,0
+KKR.US,D,20170410,000000,15.6153,16.0454,15.5619,16.0356,2256367.0486291,0
+KKR.US,D,20170411,000000,15.984,16.0723,15.867,16.0296,2431279.9973429,0
+KKR.US,D,20170412,000000,15.9563,16.0247,15.7234,15.7512,1997557.1148113,0
+KKR.US,D,20170413,000000,15.6867,15.8056,15.4459,15.4826,1474884.8410272,0
+KKR.US,D,20170417,000000,15.1407,15.6153,15.107,15.5182,1967919.7629057,0
+KKR.US,D,20170418,000000,15.3845,15.4638,15.1665,15.2755,2467782.0424837,0
+KKR.US,D,20170419,000000,15.3459,15.4459,15.0356,15.115,2776958.6230965,0
+KKR.US,D,20170420,000000,15.1565,15.4915,15.1407,15.438,2917704.5112565,0
+KKR.US,D,20170421,000000,15.4638,15.5272,15.1932,15.2755,1519556.3050177,0
+KKR.US,D,20170424,000000,15.544,15.5796,15.3845,15.4737,1559253.0611365,0
+KKR.US,D,20170425,000000,15.5519,15.7184,15.5182,15.6778,2468172.5520063,0
+KKR.US,D,20170426,000000,15.7045,16.0851,15.6957,15.9286,3448481.6235039,0
+KKR.US,D,20170427,000000,16.2704,17.1148,16.0534,16.7897,11956013.102864,0
+KKR.US,D,20170428,000000,17.205,17.3011,16.8095,17.0127,3576886.6034958,0
+KKR.US,D,20170501,000000,16.9592,17.0584,16.762,16.9403,3059986.201725,0
+KKR.US,D,20170502,000000,16.8095,16.8978,16.6946,16.7997,1612639.8500532,0
+KKR.US,D,20170503,000000,16.762,16.7798,16.6203,16.6718,1336163.144346,0
+KKR.US,D,20170504,000000,16.7392,16.8721,16.4835,16.5103,2024081.4902903,0
+KKR.US,D,20170505,000000,16.5103,16.8284,16.438,16.8194,2185814.9948843,0
+KKR.US,D,20170508,000000,16.8284,16.9979,16.7432,16.9523,1788611.3116589,0
+KKR.US,D,20170509,000000,16.8721,17.2188,16.7392,17.1614,2944676.9131644,0
+KKR.US,D,20170510,000000,17.0524,17.2099,16.982,17.0355,2809159.0090779,0
+KKR.US,D,20170511,000000,16.982,17.0642,16.772,16.9096,2559313.6401143,0
+KKR.US,D,20170512,000000,16.8284,16.8978,16.4747,16.6124,2704728.4883801,0
+KKR.US,D,20170515,000000,16.5737,16.8998,16.537,16.763,2425691.7758027,0
+KKR.US,D,20170516,000000,16.7808,16.9096,16.7432,16.8551,1861817.2156474,0
+KKR.US,D,20170517,000000,16.6916,16.7114,16.205,16.222,3466560.0953551,0
+KKR.US,D,20170518,000000,16.1297,16.4924,15.9306,16.4102,2569416.4342744,0
+KKR.US,D,20170519,000000,16.4657,16.8769,16.4488,16.6916,2535805.3704829,0
+KKR.US,D,20170522,000000,16.7907,17.1713,16.772,17.0424,3729692.8787716,0
+KKR.US,D,20170523,000000,16.972,17.1901,16.8194,16.9176,1709662.7986445,0
+KKR.US,D,20170524,000000,16.989,16.9979,16.7808,16.9523,1015827.2748181,0
+KKR.US,D,20170525,000000,16.9622,17.0067,16.7392,16.8551,1434138.6536331,0
+KKR.US,D,20170526,000000,16.8007,16.9355,16.7392,16.8908,1055594.6657343,0
+KKR.US,D,20170530,000000,16.755,16.9433,16.7402,16.8374,1199175.0274057,0
+KKR.US,D,20170531,000000,16.7808,16.8551,16.5191,16.6619,1336794.8212482,0
+KKR.US,D,20170601,000000,16.6619,16.9979,16.654,16.972,1926610.5152698,0
+KKR.US,D,20170602,000000,17.0067,17.0999,16.9523,16.9979,2606913.4209897,0
+KKR.US,D,20170605,000000,16.982,17.0157,16.6718,16.7392,2163480.2719576,0
+KKR.US,D,20170606,000000,16.5836,16.8007,16.5103,16.763,1482143.0709907,0
+KKR.US,D,20170607,000000,16.7808,16.9275,16.7303,16.772,2002927.3775481,0
+KKR.US,D,20170608,000000,16.755,16.9355,16.7392,16.8631,2628402.5444851,0
+KKR.US,D,20170609,000000,16.9176,17.316,16.9176,17.1525,3482722.3460607,0
+KKR.US,D,20170612,000000,17.1356,17.2129,16.5014,16.9275,2082959.6301677,0
+KKR.US,D,20170613,000000,17.0067,17.3259,17.0067,17.2872,2514235.5215047,0
+KKR.US,D,20170614,000000,17.2783,17.2783,16.6718,16.8284,5570423.5892686,0
+KKR.US,D,20170615,000000,16.6292,16.9979,16.6292,16.6718,1140480.5380014,0
+KKR.US,D,20170616,000000,16.6718,16.7164,16.4747,16.5191,1622616.5106466,0
+KKR.US,D,20170619,000000,16.7015,18.5478,16.6718,17.0424,5541863.922557,0
+KKR.US,D,20170620,000000,17.0067,17.0851,16.7808,16.8461,3142418.0193178,0
+KKR.US,D,20170621,000000,16.8374,16.989,16.6817,16.7808,3035178.2518219,0
+KKR.US,D,20170622,000000,16.8551,16.9979,16.6916,16.982,2565644.5360951,0
+KKR.US,D,20170623,000000,17.0355,17.0355,16.7392,16.763,2839974.953031,0
+KKR.US,D,20170626,000000,16.7303,16.8908,16.2744,16.4924,3666550.4152704,0
+KKR.US,D,20170627,000000,16.8818,17.0711,16.439,16.4657,3786169.4355386,0
+KKR.US,D,20170628,000000,16.5191,16.8284,16.5191,16.772,2591039.7638848,0
+KKR.US,D,20170629,000000,16.8551,16.8671,16.42,16.6619,3095889.8692253,0
+KKR.US,D,20170630,000000,16.7214,17.0355,16.5836,16.8284,2291031.57997,0
+KKR.US,D,20170703,000000,16.8551,17.0711,16.755,16.772,1709744.5331957,0
+KKR.US,D,20170705,000000,16.8194,16.8374,16.4151,16.6718,4037176.2423846,0
+KKR.US,D,20170706,000000,16.6193,16.6718,16.4835,16.5737,2586675.5424762,0
+KKR.US,D,20170707,000000,16.6193,16.7907,16.4747,16.7808,2435551.3844463,0
+KKR.US,D,20170710,000000,16.8194,17.1802,16.755,17.0623,3027221.7464331,0
+KKR.US,D,20170711,000000,17.0355,17.2099,16.989,17.1614,2370838.8103066,0
+KKR.US,D,20170712,000000,17.2704,17.3447,17.1356,17.3447,4786761.7936338,0
+KKR.US,D,20170713,000000,17.4151,17.4607,17.2704,17.3348,5450340.3974748,0
+KKR.US,D,20170714,000000,17.3952,17.5786,17.316,17.4151,2618446.0652622,0
+KKR.US,D,20170717,000000,17.5052,17.7322,17.4151,17.5884,3045179.1300602,0
+KKR.US,D,20170718,000000,17.5597,17.5964,17.1802,17.3061,3363196.1600975,0
+KKR.US,D,20170719,000000,17.3774,17.6441,17.2505,17.5884,3246405.5589294,0
+KKR.US,D,20170720,000000,17.6441,17.7709,17.4428,17.4685,3614820.5168862,0
+KKR.US,D,20170721,000000,17.5597,17.7272,17.5052,17.531,3449633.9797695,0
+KKR.US,D,20170724,000000,17.5964,17.6163,17.3606,17.4607,4500773.6079272,0
+KKR.US,D,20170725,000000,17.4963,17.6856,17.4963,17.6064,2915116.2504673,0
+KKR.US,D,20170726,000000,17.6441,17.6856,17.4685,17.4685,3131382.8458326,0
+KKR.US,D,20170727,000000,17.9849,18.1118,17.4151,17.4151,4935885.9778298,0
+KKR.US,D,20170728,000000,17.4241,17.5597,17.0623,17.4607,3188659.5939468,0
+KKR.US,D,20170731,000000,17.5152,17.7055,17.4241,17.531,3469342.0973027,0
+KKR.US,D,20170801,000000,17.5697,17.8769,17.5697,17.6064,3109451.7503193,0
+KKR.US,D,20170802,000000,17.6251,17.7045,17.4775,17.5052,4541082.8686461,0
+KKR.US,D,20170803,000000,17.5607,17.8621,17.5607,17.7075,4318412.7243656,0
+KKR.US,D,20170804,000000,17.7808,17.9898,17.7808,17.8155,3121164.0087909,0
+KKR.US,D,20170807,000000,17.8531,17.9562,17.7609,17.7976,3593766.301929,0
+KKR.US,D,20170808,000000,17.7976,18.0443,17.7897,17.8155,3213714.7656406,0
+KKR.US,D,20170809,000000,17.8075,17.8075,17.3427,17.4508,3464153.4669021,0
+KKR.US,D,20170810,000000,17.3854,17.4418,16.876,16.8858,3719681.9098479,0
+KKR.US,D,20170811,000000,16.8404,16.9305,16.5628,16.7412,4096618.4515725,0
+KKR.US,D,20170814,000000,16.9215,17.2168,16.9215,17.0107,3162824.4122765,0
+KKR.US,D,20170815,000000,17.0682,17.1048,16.6936,16.8501,3326976.6541461,0
+KKR.US,D,20170816,000000,16.9126,17.0584,16.7223,16.7749,2550902.0448167,0
+KKR.US,D,20170817,000000,16.765,16.8087,16.3993,16.4577,3897075.1490177,0
+KKR.US,D,20170818,000000,16.5281,16.7739,16.3913,16.5578,3841114.2262715,0
+KKR.US,D,20170821,000000,16.5281,16.7323,16.4747,16.5578,2978096.2539347,0
+KKR.US,D,20170822,000000,16.8591,17.0404,16.7323,17.0107,6692214.1598873,0
+KKR.US,D,20170823,000000,16.9384,17.0306,16.8135,16.9483,2719122.8510145,0
+KKR.US,D,20170824,000000,17.0404,17.0584,16.6837,16.7223,2716850.4286764,0
+KKR.US,D,20170825,000000,16.8037,16.9572,16.6638,16.8314,3027649.5914915,0
+KKR.US,D,20170828,000000,16.9483,17.1148,16.8224,17.0207,3622625.6619949,0
+KKR.US,D,20170829,000000,16.765,16.8938,16.7223,16.8314,3043439.495908,0
+KKR.US,D,20170830,000000,16.8314,17.4319,16.8314,17.2952,5584718.0541181,0
+KKR.US,D,20170831,000000,17.3675,17.4418,17.1584,17.3517,3773799.264383,0
+KKR.US,D,20170901,000000,17.4319,17.4685,17.2952,17.3239,4323170.4825024,0
+KKR.US,D,20170905,000000,17.2595,17.3239,16.548,16.757,4953973.5312978,0
+KKR.US,D,20170906,000000,16.8858,16.9126,16.5678,16.7223,3805269.084746,0
+KKR.US,D,20170907,000000,16.7481,16.8037,16.543,16.6638,3798623.3593826,0
+KKR.US,D,20170908,000000,16.6461,16.7481,16.5014,16.5747,3065208.1313872,0
+KKR.US,D,20170911,000000,16.7749,17.1365,16.7481,17.0306,3797186.4457904,0
+KKR.US,D,20170912,000000,17.1048,17.314,17.0404,17.1237,3365326.3037723,0
+KKR.US,D,20170913,000000,17.0484,17.2119,16.6738,16.9572,3903301.1018712,0
+KKR.US,D,20170914,000000,16.9215,17.1971,16.8858,17.0682,3151268.5594277,0
+KKR.US,D,20170915,000000,17.0107,17.2952,17.0107,17.2774,3744237.5926175,0
+KKR.US,D,20170918,000000,17.3854,17.5707,17.2258,17.2852,3763000.2129346,0
+KKR.US,D,20170919,000000,17.3427,17.4319,17.2427,17.4231,3616278.6209175,0
+KKR.US,D,20170920,000000,17.3942,17.645,17.3596,17.5707,3738648.3620088,0
+KKR.US,D,20170921,000000,17.5894,17.7075,17.4914,17.6261,4467256.3875092,0
+KKR.US,D,20170922,000000,17.5052,18.0443,17.4875,18.0068,4902813.7566352,0
+KKR.US,D,20170925,000000,17.9988,18.2585,17.9016,17.9898,5039976.4424318,0
+KKR.US,D,20170926,000000,18.0166,18.1881,17.9799,18.0732,4694277.6353073,0
+KKR.US,D,20170927,000000,18.2356,18.299,18.0166,18.1741,2579503.0833381,0
+KKR.US,D,20170928,000000,18.1741,18.299,18.0999,18.2435,1626290.5291781,0
+KKR.US,D,20170929,000000,18.299,18.6459,18.2722,18.5577,5203658.4583645,0
+KKR.US,D,20171002,000000,18.5577,18.628,18.2435,18.4646,9076841.891708,0
+KKR.US,D,20171003,000000,18.4646,18.6013,18.3446,18.5092,1450902.3091849,0
+KKR.US,D,20171004,000000,18.4903,18.6647,18.4319,18.5845,2109803.8803718,0
+KKR.US,D,20171005,000000,18.6013,18.8402,18.6013,18.7113,2827585.6095733,0
+KKR.US,D,20171006,000000,18.6647,18.7747,18.4646,18.529,2102735.3552926,0
+KKR.US,D,20171009,000000,18.4556,18.4903,18.299,18.4368,2091210.7835683,0
+KKR.US,D,20171010,000000,18.4903,18.5429,18.3635,18.4814,1920559.1312728,0
+KKR.US,D,20171011,000000,18.3912,18.4814,18.2902,18.4725,1579073.185277,0
+KKR.US,D,20171012,000000,18.4992,18.4992,18.2535,18.2802,1419947.1137742,0
+KKR.US,D,20171013,000000,18.299,18.3079,18.1167,18.1741,1980695.579612,0
+KKR.US,D,20171016,000000,18.529,18.6926,18.42,18.4368,2390233.1075258,0
+KKR.US,D,20171017,000000,18.4725,18.4725,18.299,18.42,848513.62123224,0
+KKR.US,D,20171018,000000,18.4814,18.7023,18.4279,18.4556,1734809.7955748,0
+KKR.US,D,20171019,000000,18.3733,18.7608,18.3446,18.5845,2732983.4163944,0
+KKR.US,D,20171020,000000,18.6647,18.756,18.5973,18.6013,1471709.3023514,0
+KKR.US,D,20171023,000000,18.6192,18.737,18.519,18.5924,3425891.6062383,0
+KKR.US,D,20171024,000000,18.6926,18.9502,18.628,18.9403,3502751.3473876,0
+KKR.US,D,20171025,000000,18.9403,18.955,18.3595,18.7282,3496799.8611753,0
+KKR.US,D,20171026,000000,18.1356,18.7023,17.8432,18.529,2723721.1763229,0
+KKR.US,D,20171027,000000,18.4992,18.6102,18.2485,18.5746,2015339.9295821,0
+KKR.US,D,20171030,000000,18.4814,18.5746,18.1543,18.299,3176959.4442977,0
+KKR.US,D,20171031,000000,18.2,18.3179,18.1831,18.299,1653272.0127027,0
+KKR.US,D,20171101,000000,18.4279,18.4457,18.0642,18.1741,2930002.0294777,0
+KKR.US,D,20171102,000000,18.1741,18.3912,17.4775,18.1643,5748188.1656587,0
+KKR.US,D,20171103,000000,18.0632,18.4833,18.0632,18.4299,3421690.8539321,0
+KKR.US,D,20171106,000000,18.3753,18.4883,18.3,18.4755,1991578.3837487,0
+KKR.US,D,20171107,000000,18.412,18.5122,18.3279,18.4031,3253895.8746557,0
+KKR.US,D,20171108,000000,18.2188,18.3189,18.0732,18.192,1919099.0091044,0
+KKR.US,D,20171109,000000,17.9235,18.0989,17.8551,17.9502,2224809.4393037,0
+KKR.US,D,20171110,000000,17.8779,17.8898,17.6401,17.7302,2123341.543821,0
+KKR.US,D,20171113,000000,17.6301,17.7471,17.5687,17.7035,2430446.5067339,0
+KKR.US,D,20171114,000000,17.6499,17.7154,17.535,17.6778,2780468.1634569,0
+KKR.US,D,20171115,000000,17.4905,17.7382,17.2535,17.6935,2391022.1991193,0
+KKR.US,D,20171116,000000,17.7569,18.0018,17.7569,17.9968,2933046.3892441,0
+KKR.US,D,20171117,000000,17.9502,18.0809,17.9324,18.0068,1366772.2292496,0
+KKR.US,D,20171120,000000,17.9968,18.0255,17.8501,17.9502,2171280.3717238,0
+KKR.US,D,20171121,000000,18.0443,18.1167,17.9235,17.9502,2145355.3829539,0
+KKR.US,D,20171122,000000,17.9502,17.9968,17.864,17.9691,2200594.8216986,0
+KKR.US,D,20171124,000000,17.9403,18.0018,17.9046,17.9591,801040.98299208,0
+KKR.US,D,20171127,000000,17.978,17.9879,17.8263,17.9403,2964697.8419431,0
+KKR.US,D,20171128,000000,17.9403,18.0899,17.7709,18.0722,2908756.091499,0
+KKR.US,D,20171129,000000,18.0532,18.2762,18.0126,18.2088,2517615.901093,0
+KKR.US,D,20171130,000000,18.2366,18.4021,18.1831,18.3376,2374329.1783648,0
+KKR.US,D,20171201,000000,18.3189,18.3853,17.9502,18.3,2058386.7932331,0
+KKR.US,D,20171204,000000,18.3655,18.5785,18.2952,18.3655,2412211.62926,0
+KKR.US,D,20171205,000000,18.3566,18.412,17.9502,18.0255,1823495.8199401,0
+KKR.US,D,20171206,000000,17.8868,17.9145,17.6688,17.6688,1361227.3976566,0
+KKR.US,D,20171207,000000,17.6221,18.1831,17.5974,18.0989,3640456.9120555,0
+KKR.US,D,20171208,000000,18.1741,18.4209,18.1356,18.4031,2944373.1835358,0
+KKR.US,D,20171211,000000,18.412,18.5963,18.3853,18.5785,1701706.2932557,0
+KKR.US,D,20171212,000000,18.4933,18.6786,18.4933,18.5122,2700335.0039841,0
+KKR.US,D,20171213,000000,18.4833,18.5319,18.2545,18.3566,1951899.7908635,0
+KKR.US,D,20171214,000000,18.3566,18.412,18.3,18.3466,1626584.1681213,0
+KKR.US,D,20171215,000000,18.3279,18.527,18.2366,18.5022,3174857.5545418,0
+KKR.US,D,20171218,000000,18.5696,18.9897,18.5518,18.9897,6090845.6402224,0
+KKR.US,D,20171219,000000,19.0374,19.302,18.9472,19.1196,4605808.5606768,0
+KKR.US,D,20171220,000000,19.184,19.6904,19.1702,19.2504,3550874.8348322,0
+KKR.US,D,20171221,000000,19.3307,19.6062,19.297,19.4714,2729762.4696346,0
+KKR.US,D,20171222,000000,19.4903,19.7103,19.4239,19.5002,2101814.0757214,0
+KKR.US,D,20171226,000000,19.526,19.5517,19.2782,19.3217,1878779.6577002,0
+KKR.US,D,20171227,000000,19.4714,19.518,19.2137,19.3971,1937518.54612,0
+KKR.US,D,20171228,000000,19.4239,19.4763,19.2088,19.4536,2121341.569987,0
+KKR.US,D,20171229,000000,19.4436,19.4813,19.2227,19.3872,1064824.6156128,0
+KKR.US,D,20180102,000000,19.3872,19.9234,19.2782,19.8004,3766019.3459876,0
+KKR.US,D,20180103,000000,19.8757,20.2543,19.858,20.2255,3345129.7970687,0
+KKR.US,D,20180104,000000,20.2543,20.3802,20.0135,20.2444,1822352.5452914,0
+KKR.US,D,20180105,000000,20.2255,20.2355,19.9848,20.1791,2223803.3979755,0
+KKR.US,D,20180108,000000,20.1503,20.3277,19.858,20.2821,2112424.431354,0
+KKR.US,D,20180109,000000,20.6864,21.2295,20.5438,20.8707,7519352.6823686,0
+KKR.US,D,20180110,000000,20.9609,21.4653,20.8331,21.0352,3056650.2211523,0
+KKR.US,D,20180111,000000,21.1621,21.4039,21.0402,21.1998,1810460.6726206,0
+KKR.US,D,20180112,000000,21.3118,21.4485,21.1719,21.2483,1738740.1175138,0
+KKR.US,D,20180116,000000,21.3572,21.504,20.7398,20.9788,2319060.4766327,0
+KKR.US,D,20180117,000000,21.0649,21.2146,20.8787,21.0352,1420252.8615399,0
+KKR.US,D,20180118,000000,20.9609,21.0105,20.6012,20.7578,2121888.4851323,0
+KKR.US,D,20180119,000000,20.621,20.9688,20.5101,20.9609,2214167.8025465,0
+KKR.US,D,20180122,000000,20.9688,21.1909,20.8886,21.1909,1675748.0052241,0
+KKR.US,D,20180123,000000,21.1819,21.8727,21.1502,21.8727,3601256.6176551,0
+KKR.US,D,20180124,000000,21.9083,22.1135,21.6794,22.0847,4680141.5942175,0
+KKR.US,D,20180125,000000,22.1234,22.5089,21.9182,22.4692,5242651.8937153,0
+KKR.US,D,20180126,000000,22.5277,22.5515,22.277,22.4594,4070039.5863928,0
+KKR.US,D,20180129,000000,22.3246,22.3979,22.0113,22.3246,4948367.1465241,0
+KKR.US,D,20180130,000000,22.0659,22.1689,21.8548,22.058,4221182.9167249,0
+KKR.US,D,20180131,000000,22.1035,22.1947,21.8469,22.1689,3641166.2872346,0
+KKR.US,D,20180201,000000,22.0748,22.4692,22.0748,22.38,5554563.0500546,0
+KKR.US,D,20180202,000000,22.2136,22.2403,21.5139,21.6159,4047668.5369989,0
+KKR.US,D,20180205,000000,21.2671,21.2671,19.9333,20.1988,8055140.8289547,0
+KKR.US,D,20180206,000000,19.6438,20.4188,19.2583,20.3187,5545882.0334585,0
+KKR.US,D,20180207,000000,20.2255,20.6676,20.1888,20.4268,3739303.2474873,0
+KKR.US,D,20180208,000000,20.4268,20.6399,19.4061,19.4061,4777578.2609079,0
+KKR.US,D,20180209,000000,19.3574,19.9054,18.9522,19.509,5062110.3607202,0
+KKR.US,D,20180212,000000,19.5517,19.8857,19.2583,19.8203,3744497.9322992,0
+KKR.US,D,20180213,000000,19.625,19.6904,19.4714,19.5607,3810676.6830186,0
+KKR.US,D,20180214,000000,19.5607,19.8907,19.4893,19.8757,5260892.8256004,0
+KKR.US,D,20180215,000000,20.1691,20.9252,20.1147,20.6964,8465194.999958,0
+KKR.US,D,20180216,000000,20.6964,20.8341,20.5001,20.62,2347888.5555742,0
+KKR.US,D,20180220,000000,20.289,20.7398,20.289,20.289,4619683.2530163,0
+KKR.US,D,20180221,000000,20.3693,20.8112,20.2315,20.3078,1809095.4028946,0
+KKR.US,D,20180222,000000,20.4069,20.5179,20.1661,20.2038,2340100.5646306,0
+KKR.US,D,20180223,000000,20.3078,20.4258,20.1948,20.3693,2612426.9714583,0
+KKR.US,D,20180226,000000,20.4624,20.6438,20.3594,20.4624,4035284.2388838,0
+KKR.US,D,20180227,000000,20.4168,20.4911,19.9679,19.9798,3620263.4325575,0
+KKR.US,D,20180228,000000,20.0442,20.2315,19.8688,19.9084,2751021.5255043,0
+KKR.US,D,20180301,000000,19.9084,20.2989,19.7856,19.8787,3244466.1292075,0
+KKR.US,D,20180302,000000,19.7767,20.1464,19.5447,19.9976,1756504.7690511,0
+KKR.US,D,20180305,000000,19.7935,20.4168,19.7677,20.3871,1975031.6779318,0
+KKR.US,D,20180306,000000,20.4714,20.6764,20.2038,20.6676,1927455.1056326,0
+KKR.US,D,20180307,000000,20.4624,20.6676,20.3425,20.5814,1116510.1149815,0
+KKR.US,D,20180308,000000,20.6487,20.7321,20.2315,20.5179,1374428.0322154,0
+KKR.US,D,20180309,000000,20.6864,21.1026,20.6676,21.0669,1757777.2044721,0
+KKR.US,D,20180312,000000,21.1294,21.2334,20.9461,21.0481,1762674.2140665,0
+KKR.US,D,20180313,000000,21.1026,21.1859,20.7448,20.7975,1131535.1454495,0
+KKR.US,D,20180314,000000,20.8162,20.9173,20.4337,20.5179,11013857.921698,0
+KKR.US,D,20180315,000000,20.5635,20.5814,20.1364,20.185,2391940.4514848,0
+KKR.US,D,20180316,000000,20.2315,20.4951,20.2216,20.3782,1164486.2784201,0
+KKR.US,D,20180319,000000,20.2603,20.2791,19.9351,20.071,1961530.3409499,0
+KKR.US,D,20180320,000000,20.1661,20.2315,19.9888,20.1751,956081.33600161,0
+KKR.US,D,20180321,000000,20.1561,20.3693,20.1274,20.2315,949271.13246713,0
+KKR.US,D,20180322,000000,19.9888,20.0522,19.5447,19.5447,7903046.9560639,0
+KKR.US,D,20180323,000000,19.5527,19.6359,19.1087,19.1166,5244442.9903628,0
+KKR.US,D,20180326,000000,19.4338,19.518,18.9433,19.2019,2831960.9307358,0
+KKR.US,D,20180327,000000,19.1721,19.3139,18.7013,18.8946,1942930.1806667,0
+KKR.US,D,20180328,000000,18.8946,19.1166,18.6816,18.736,2641633.4511,0
+KKR.US,D,20180329,000000,18.8025,18.9482,18.6122,18.8312,1990935.6070927,0
+KKR.US,D,20180402,000000,18.7272,18.8025,18.3,18.4507,13949107.107551,0
+KKR.US,D,20180403,000000,18.5815,18.746,18.2277,18.2812,2432076.1524159,0
+KKR.US,D,20180404,000000,18.0335,18.7103,17.9671,18.6439,2796003.7826031,0
+KKR.US,D,20180405,000000,18.8312,19.0294,18.6716,18.8569,1959614.1198041,0
+KKR.US,D,20180406,000000,18.5815,18.8025,18.4209,18.5636,2320354.1024931,0
+KKR.US,D,20180409,000000,18.7013,18.8906,18.5439,18.5636,2230683.2272389,0
+KKR.US,D,20180410,000000,18.736,18.9907,18.6676,18.9333,1074739.7230257,0
+KKR.US,D,20180411,000000,18.7747,19.082,18.736,18.7658,2936806.178601,0
+KKR.US,D,20180412,000000,18.8669,19.192,18.8223,19.0899,1633960.4591033,0
+KKR.US,D,20180413,000000,19.1721,19.2663,18.8025,18.8569,1828531.0719236,0
+KKR.US,D,20180416,000000,18.9136,19.2563,18.8223,19.2217,1497761.4337565,0
+KKR.US,D,20180417,000000,19.3297,19.5447,19.286,19.4635,1657291.1326728,0
+KKR.US,D,20180418,000000,19.4813,19.6736,19.4051,19.4536,1370361.4860243,0
+KKR.US,D,20180419,000000,19.4436,19.6786,19.3207,19.6161,2027638.4568718,0
+KKR.US,D,20180420,000000,19.6647,19.9351,19.6071,19.8688,1962408.2305742,0
+KKR.US,D,20180423,000000,19.9351,20.0343,19.6974,19.7677,2465966.7281914,0
+KKR.US,D,20180424,000000,19.8985,20.0075,19.4625,19.6161,1659931.8650258,0
+KKR.US,D,20180425,000000,19.526,19.6161,19.2286,19.2484,2126131.6183169,0
+KKR.US,D,20180426,000000,19.2484,19.4635,19.1166,19.3763,951796.83100719,0
+KKR.US,D,20180427,000000,19.3397,19.3862,19.1543,19.3475,811565.56779939,0
+KKR.US,D,20180430,000000,19.3862,20.0997,19.1632,19.4239,4177505.3852402,0
+KKR.US,D,20180501,000000,19.3664,20.0075,19.305,19.851,4140611.8215082,0
+KKR.US,D,20180502,000000,19.842,20.1324,19.7023,19.9441,5163256.3633406,0
+KKR.US,D,20180503,000000,21.5565,21.6051,20.4337,20.5378,12749896.762747,0
+KKR.US,D,20180504,000000,20.6399,21.3345,20.5091,21.3345,17877703.539428,0
+KKR.US,D,20180507,000000,21.3345,21.3345,20.7231,20.9539,12202681.924084,0
+KKR.US,D,20180508,000000,21.1492,21.1611,20.7875,21.0283,7579840.2865574,0
+KKR.US,D,20180509,000000,21.0858,21.3078,21.0184,21.2236,7199288.2522763,0
+KKR.US,D,20180510,000000,20.6587,21.1621,20.4436,20.8806,6151126.3853618,0
+KKR.US,D,20180511,000000,20.8806,21.1412,20.3752,20.5892,3477547.8426195,0
+KKR.US,D,20180514,000000,20.6082,20.7221,20.062,20.3297,2753228.3583876,0
+KKR.US,D,20180515,000000,20.3128,20.515,20.1314,20.1888,2607151.5611637,0
+KKR.US,D,20180516,000000,20.3752,21.1929,20.3752,20.8628,3885528.3777858,0
+KKR.US,D,20180517,000000,20.8529,21.3108,20.7965,21.2265,3324077.6002485,0
+KKR.US,D,20180518,000000,21.2463,21.2493,20.8479,20.9361,1912203.0347445,0
+KKR.US,D,20180521,000000,21.0293,21.4039,20.9639,21.1681,2111503.1517828,0
+KKR.US,D,20180522,000000,21.2066,21.3562,20.9173,21.0948,6300037.6560971,0
+KKR.US,D,20180523,000000,21.0194,21.0948,20.6567,20.8341,3343743.3369033,0
+KKR.US,D,20180524,000000,20.7389,21.1046,20.6082,21.0293,2822777.3980098,0
+KKR.US,D,20180525,000000,20.9262,21.1681,20.8717,20.9916,1448093.0623869,0
+KKR.US,D,20180529,000000,20.7677,20.8717,20.2365,20.4784,3024940.2424783,0
+KKR.US,D,20180530,000000,20.5605,20.8628,20.5011,20.7033,1842888.0990223,0
+KKR.US,D,20180531,000000,20.6082,20.839,20.5705,20.7775,1209795.4737237,0
+KKR.US,D,20180601,000000,20.8906,21.1978,20.8906,21.0005,1547585.2016804,0
+KKR.US,D,20180604,000000,21.1215,21.1978,20.9461,21.0491,1213854.9564352,0
+KKR.US,D,20180605,000000,20.9818,21.0591,20.8152,20.9818,1423925.8710028,0
+KKR.US,D,20180606,000000,21.0293,21.2563,20.9589,21.1779,1458382.5342258,0
+KKR.US,D,20180607,000000,21.2563,21.2651,20.9461,21.0095,1146336.1627029,0
+KKR.US,D,20180608,000000,20.9818,21.4961,20.9361,21.4773,2392898.0575234,0
+KKR.US,D,20180611,000000,21.3652,21.8835,21.3562,21.7399,2838765.079859,0
+KKR.US,D,20180612,000000,21.8617,21.8617,21.501,21.72,1684730.7333119,0
+KKR.US,D,20180613,000000,21.7865,22.3721,21.7865,22.0857,3534780.1917183,0
+KKR.US,D,20180614,000000,22.1254,22.2997,21.9074,22.2066,2120421.2994843,0
+KKR.US,D,20180615,000000,22.059,22.5853,21.8707,22.3483,3957700.9955957,0
+KKR.US,D,20180618,000000,22.2433,22.5119,22.1343,22.394,2721013.8454467,0
+KKR.US,D,20180619,000000,22.2244,22.6644,22.1204,22.601,3351186.2264084,0
+KKR.US,D,20180620,000000,22.6546,22.8993,22.619,22.6922,3254447.8351437,0
+KKR.US,D,20180621,000000,22.7388,22.9836,22.4137,22.9667,3853264.4204866,0
+KKR.US,D,20180622,000000,23.0401,23.3671,22.9934,23.2254,6132555.4880662,0
+KKR.US,D,20180625,000000,23.1797,23.2154,22.7676,22.938,4256112.8330901,0
+KKR.US,D,20180626,000000,22.8706,23.4037,22.7289,23.3671,8421102.7413059,0
+KKR.US,D,20180627,000000,23.4404,23.4602,23.1897,23.2154,9910933.9054555,0
+KKR.US,D,20180628,000000,23.2056,23.2818,22.6277,22.8517,5860597.3912532,0
+KKR.US,D,20180629,000000,23.0748,23.3671,22.9479,23.2254,5470013.1976094,0
+KKR.US,D,20180702,000000,23.3205,24.2362,23.2344,24.2362,24848287.41759,0
+KKR.US,D,20180703,000000,24.2996,25.1886,24.1421,24.9368,19708721.965287,0
+KKR.US,D,20180705,000000,24.9368,25.3482,24.6951,25.0953,34707569.12294,0
+KKR.US,D,20180706,000000,25.0112,25.469,24.9646,25.2729,15903316.656289,0
+KKR.US,D,20180709,000000,25.2549,25.7594,25.2549,25.3382,12752380.080409,0
+KKR.US,D,20180710,000000,25.3937,25.4036,24.4959,24.5613,12341033.292614,0
+KKR.US,D,20180711,000000,24.3482,24.6198,24.1421,24.5702,6930626.7823634,0
+KKR.US,D,20180712,000000,24.6862,24.8596,24.3046,24.8596,4824829.9131391,0
+KKR.US,D,20180713,000000,24.7972,24.917,24.59,24.7972,4732928.9964253,0
+KKR.US,D,20180716,000000,24.807,24.9368,24.6326,24.8596,4191442.6398288,0
+KKR.US,D,20180717,000000,24.7882,25.152,24.7882,25.142,3547508.5822034,0
+KKR.US,D,20180718,000000,24.5058,25.585,24.3581,25.4224,7748875.4110619,0
+KKR.US,D,20180719,000000,25.3006,25.4036,24.9081,25.2906,6592621.1137405,0
+KKR.US,D,20180720,000000,25.2372,25.6286,25.2372,25.4879,4739303.2823532,0
+KKR.US,D,20180723,000000,25.4136,25.704,25.4136,25.5533,4071619.7877167,0
+KKR.US,D,20180724,000000,25.5533,25.8149,25.5533,25.704,4538497.6350625,0
+KKR.US,D,20180725,000000,25.685,26.0418,25.6435,25.9249,8421007.8888637,0
+KKR.US,D,20180726,000000,25.247,26.0775,25.247,26.032,8185148.2097783,0
+KKR.US,D,20180727,000000,26.0686,26.1231,25.8149,25.8526,6205171.0869625,0
+KKR.US,D,20180730,000000,25.5731,25.906,25.3838,25.5265,5763374.6470921,0
+KKR.US,D,20180731,000000,25.6483,25.7594,25.58,25.5899,3812568.6865194,0
+KKR.US,D,20180801,000000,25.5999,25.6753,25.5077,25.5999,5107331.7670614,0
+KKR.US,D,20180802,000000,25.4036,25.5731,25.358,25.358,2594962.0132756,0
+KKR.US,D,20180803,000000,25.4224,25.4889,25.0656,25.3482,3114263.9981569,0
+KKR.US,D,20180806,000000,25.3382,25.3739,24.9339,25.0559,3197174.1142349,0
+KKR.US,D,20180807,000000,25.0656,25.1707,24.8031,24.813,2862898.9719814,0
+KKR.US,D,20180808,000000,24.8289,24.9815,24.5653,24.5851,2511693.6778682,0
+KKR.US,D,20180809,000000,24.4999,24.8665,24.4462,24.6812,2268478.89824,0
+KKR.US,D,20180810,000000,24.4365,24.4365,24.0489,24.2005,3544076.74012,0
+KKR.US,D,20180813,000000,24.2005,24.2619,23.6307,23.703,3581671.606483,0
+KKR.US,D,20180814,000000,23.7497,24.0489,23.6942,23.93,4386429.9979535,0
+KKR.US,D,20180815,000000,23.7209,23.9429,23.5614,23.6069,2380111.1410634,0
+KKR.US,D,20180816,000000,23.8418,23.9577,23.7932,23.8615,1570111.6476285,0
+KKR.US,D,20180817,000000,23.8131,23.9944,23.7209,23.8913,1767241.2582504,0
+KKR.US,D,20180820,000000,23.7932,24.2956,23.7664,24.0301,3728068.2784322,0
+KKR.US,D,20180821,000000,24.0855,24.5097,24.0528,24.3511,2115533.3715066,0
+KKR.US,D,20180822,000000,24.3511,24.8031,24.0955,24.6515,2165251.1872345,0
+KKR.US,D,20180823,000000,24.6911,25.0379,24.6515,24.915,2142398.81215,0
+KKR.US,D,20180824,000000,25.0559,25.1975,24.924,25.1033,1306562.1189076,0
+KKR.US,D,20180827,000000,25.2629,25.2817,24.7942,24.8863,3015923.2060604,0
+KKR.US,D,20180828,000000,24.9339,25.1975,24.6663,24.7555,1930230.0441005,0
+KKR.US,D,20180829,000000,24.7109,24.8566,24.3988,24.7655,2283273.8610823,0
+KKR.US,D,20180830,000000,24.6911,24.7278,24.4185,24.5097,2607663.1589103,0
+KKR.US,D,20180831,000000,24.4722,24.6247,24.2947,24.5286,1866519.4750149,0
+KKR.US,D,20180904,000000,24.4552,24.5563,24.2005,24.4185,2577912.7913289,0
+KKR.US,D,20180905,000000,24.3611,24.5375,23.9002,23.9389,3375088.0327681,0
+KKR.US,D,20180906,000000,23.9201,24.2432,23.6307,23.6743,2684847.8201276,0
+KKR.US,D,20180907,000000,23.5791,23.6942,23.4384,23.6258,1477522.5461745,0
+KKR.US,D,20180910,000000,23.8815,25.3105,23.8815,24.7842,16616524.277826,0
+KKR.US,D,20180911,000000,24.5653,25.1311,24.4642,24.9517,10143034.804253,0
+KKR.US,D,20180912,000000,24.8368,25.3937,24.6911,25.2729,5740294.2225191,0
+KKR.US,D,20180913,000000,25.3105,25.8129,25.2539,25.5642,5841834.7709361,0
+KKR.US,D,20180914,000000,25.6019,25.9675,25.6019,25.8833,5016618.5240118,0
+KKR.US,D,20180917,000000,25.9487,26.3244,25.919,25.9774,7672927.867867,0
+KKR.US,D,20180918,000000,25.9675,26.2242,25.5176,26.027,7341030.0910792,0
+KKR.US,D,20180919,000000,26.0171,26.2697,25.9387,26.2331,12740502.334698,0
+KKR.US,D,20180920,000000,26.243,26.8881,26.2242,26.3521,13828303.440825,0
+KKR.US,D,20180921,000000,26.467,27.017,26.3124,26.5731,37940428.945871,0
+KKR.US,D,20180924,000000,26.4759,26.7197,26.2807,26.5731,13838231.666129,0
+KKR.US,D,20180925,000000,26.7881,26.7881,26.4016,26.4482,15539093.369021,0
+KKR.US,D,20180926,000000,26.4937,26.5334,26.1231,26.3341,4024752.5905967,0
+KKR.US,D,20180927,000000,26.3244,26.5631,25.8129,25.8644,4760582.5195934,0
+KKR.US,D,20180928,000000,25.7237,25.7723,25.4502,25.6493,5181546.7395839,0
+KKR.US,D,20181001,000000,25.8833,25.9487,25.6493,25.8644,2902717.8253929,0
+KKR.US,D,20181002,000000,25.9487,25.9774,25.687,25.8833,2887399.1559816,0
+KKR.US,D,20181003,000000,26.0736,26.7494,26.0369,26.3619,4714186.5574788,0
+KKR.US,D,20181004,000000,26.2242,26.4937,25.7991,26.0557,5810342.7510655,0
+KKR.US,D,20181005,000000,26.0071,26.1459,25.1807,25.364,4869569.9937898,0
+KKR.US,D,20181008,000000,25.1975,25.3006,24.6247,24.7942,5921479.5412388,0
+KKR.US,D,20181009,000000,24.595,24.7555,24.4185,24.5097,6224890.3042495,0
+KKR.US,D,20181010,000000,24.2382,24.3799,22.9221,22.9707,11285475.962415,0
+KKR.US,D,20181011,000000,22.9033,23.2214,22.6287,22.8081,7068185.0230251,0
+KKR.US,D,20181012,000000,23.2114,23.3641,22.7309,23.0341,6520072.1133674,0
+KKR.US,D,20181015,000000,23.0441,23.5971,23.0241,23.3453,3579333.5946903,0
+KKR.US,D,20181016,000000,23.5791,24.2382,23.487,24.1242,4102523.5206322,0
+KKR.US,D,20181017,000000,24.1242,24.2105,23.6743,24.0301,5713838.4637005,0
+KKR.US,D,20181018,000000,23.9389,23.9657,23.1372,23.2027,2918988.0464315,0
+KKR.US,D,20181019,000000,23.2383,23.3453,22.7309,22.7309,3592930.793183,0
+KKR.US,D,20181022,000000,22.8547,23.0529,22.4494,22.4881,6206428.3863555,0
+KKR.US,D,20181023,000000,22.048,22.28,21.2583,21.7726,9212840.1124166,0
+KKR.US,D,20181024,000000,21.6526,21.9132,20.6934,20.8053,7050145.9048468,0
+KKR.US,D,20181025,000000,21.286,22.3196,21.1602,22.1135,14505542.814475,0
+KKR.US,D,20181026,000000,21.8766,22.057,21.4069,21.5763,6144121.4316003,0
+KKR.US,D,20181029,000000,21.5763,21.9044,20.1186,20.4951,6699098.0254248,0
+KKR.US,D,20181030,000000,20.5228,21.8023,20.4951,21.7646,4994266.6469201,0
+KKR.US,D,20181031,000000,22.1035,22.6565,22.0381,22.2423,6359229.6162887,0
+KKR.US,D,20181101,000000,22.394,23.1758,22.1869,23.1095,5539490.5933656,0
+KKR.US,D,20181102,000000,23.3938,23.9518,22.5238,22.5833,4808275.1347739,0
+KKR.US,D,20181105,000000,22.5833,22.9123,22.4296,22.6833,3090389.4366477,0
+KKR.US,D,20181106,000000,22.6267,22.9171,22.6,22.6734,3761275.7148103,0
+KKR.US,D,20181107,000000,22.8438,23.5257,22.6,23.385,5675499.913828,0
+KKR.US,D,20181108,000000,23.5345,23.5722,22.941,23.0995,4564469.040985,0
+KKR.US,D,20181109,000000,22.8537,23.0341,22.2859,22.4851,2641779.7660374,0
+KKR.US,D,20181112,000000,22.382,22.4048,21.4931,21.5595,4245952.5220235,0
+KKR.US,D,20181113,000000,21.7289,22.0986,21.502,21.6169,6853948.6735499,0
+KKR.US,D,20181114,000000,21.5783,22.1184,21.1522,21.1899,5014013.1090576,0
+KKR.US,D,20181115,000000,21.0491,21.2968,20.6616,21.0788,5439551.4367116,0
+KKR.US,D,20181116,000000,21.0293,21.0491,20.5942,20.6329,4158005.1358249,0
+KKR.US,D,20181119,000000,20.5655,20.623,19.9064,19.9441,8674542.4123869,0
+KKR.US,D,20181120,000000,19.5358,19.9264,19.302,19.7915,5898199.3210959,0
+KKR.US,D,20181121,000000,19.9986,20.8658,19.9808,20.5477,3797002.7953173,0
+KKR.US,D,20181123,000000,20.4327,21.1185,20.4109,20.9451,1566185.3619635,0
+KKR.US,D,20181126,000000,21.1699,21.4931,21.0689,21.4356,3186796.8534335,0
+KKR.US,D,20181127,000000,21.2285,21.4326,21.0878,21.0958,1688520.7947247,0
+KKR.US,D,20181128,000000,21.2681,21.7953,20.8132,21.7389,4216079.048081,0
+KKR.US,D,20181129,000000,21.6358,21.834,21.4544,21.4931,2660335.527305,0
+KKR.US,D,20181130,000000,21.4544,22.0233,21.3602,21.6645,7434067.2189621,0
+KKR.US,D,20181203,000000,22.0787,22.4048,21.8895,22.3543,4854412.7753439,0
+KKR.US,D,20181204,000000,22.1917,22.3543,20.8985,20.9818,4431090.3621901,0
+KKR.US,D,20181206,000000,20.4158,20.4525,19.6587,20.4248,5852317.9839337,0
+KKR.US,D,20181207,000000,20.3405,20.6616,19.8203,19.849,4820959.1262435,0
+KKR.US,D,20181210,000000,19.849,20.0353,19.1473,19.9541,4703871.8589266,0
+KKR.US,D,20181211,000000,20.2751,20.3494,19.4625,19.7647,4646064.3407633,0
+KKR.US,D,20181212,000000,20.1215,20.4158,19.9808,19.9888,1941816.1690054,0
+KKR.US,D,20181213,000000,20.0829,20.1888,19.4625,19.6488,4335232.8877551,0
+KKR.US,D,20181214,000000,19.3753,19.6676,18.9036,19.0166,5725042.151631,0
+KKR.US,D,20181217,000000,18.8559,19.1296,18.5835,18.7143,6292657.3288411,0
+KKR.US,D,20181218,000000,18.8559,19.0067,18.6955,18.8194,5023375.246914,0
+KKR.US,D,20181219,000000,18.7618,19.0067,18.0999,18.2882,5273979.435415,0
+KKR.US,D,20181220,000000,18.1484,18.3259,17.8352,18.0632,8710135.2867789,0
+KKR.US,D,20181221,000000,18.0532,18.6013,17.8918,17.976,5416324.6972011,0
+KKR.US,D,20181224,000000,17.8065,18.0355,17.4855,17.6588,2754868.094755,0
+KKR.US,D,20181226,000000,17.6678,18.5835,17.2961,18.5448,6201017.7608774,0
+KKR.US,D,20181227,000000,18.0909,18.752,18.0819,18.752,7158696.452368,0
+KKR.US,D,20181228,000000,18.9036,18.9878,18.2972,18.5636,5869956.5019041,0
+KKR.US,D,20181231,000000,18.6667,18.8065,18.1723,18.5547,3374574.4168844,0
+KKR.US,D,20190102,000000,18.2505,18.8094,17.9958,18.5448,2746506.9528841,0
+KKR.US,D,20190103,000000,18.3645,18.412,17.5607,17.6846,4194993.5519991,0
+KKR.US,D,20190104,000000,18.0058,19.0354,17.9611,18.9036,6429825.0599804,0
+KKR.US,D,20190107,000000,18.9036,19.5636,18.7797,19.5547,4809860.3814405,0
+KKR.US,D,20190108,000000,19.7647,20.063,19.63,19.9738,4501076.3284874,0
+KKR.US,D,20190109,000000,20.1314,20.5298,19.8966,20.3039,3807453.7181216,0
+KKR.US,D,20190110,000000,20.0085,20.3277,19.9064,19.964,2944595.1786132,0
+KKR.US,D,20190111,000000,19.8004,19.9888,19.5636,19.7548,3222124.342801,0
+KKR.US,D,20190114,000000,19.5834,19.8966,19.5407,19.6201,2735879.4430864,0
+KKR.US,D,20190115,000000,19.6013,19.9808,19.6013,19.9441,2451556.2204605,0
+KKR.US,D,20190116,000000,20.4624,21.1988,20.4525,21.0293,7136684.6313721,0
+KKR.US,D,20190117,000000,20.7648,21.5685,20.7498,21.4079,7546246.3769309,0
+KKR.US,D,20190118,000000,21.5208,21.6546,21.287,21.5685,5490649.6581936,0
+KKR.US,D,20190122,000000,21.2483,21.6913,20.8034,20.9451,4041309.387099,0
+KKR.US,D,20190123,000000,21.0095,21.2285,20.7458,21.0689,3138496.7789956,0
+KKR.US,D,20190124,000000,21.0293,21.3335,20.9262,21.1334,2006943.4703125,0
+KKR.US,D,20190125,000000,21.3692,21.6992,21.2631,21.5783,2965895.6062928,0
+KKR.US,D,20190128,000000,21.2968,21.5982,21.2583,21.5298,2601063.8506994,0
+KKR.US,D,20190129,000000,21.502,21.6358,21.1899,21.2285,2471650.8112423,0
+KKR.US,D,20190130,000000,21.3425,21.4178,20.9718,21.3235,4881059.2481154,0
+KKR.US,D,20190131,000000,21.1699,21.6546,21.0689,21.2186,5455551.2273833,0
+KKR.US,D,20190201,000000,21.5298,22.5535,21.4356,22.1917,6037849.3608283,0
+KKR.US,D,20190204,000000,22.3443,22.4851,21.9083,22.4097,3882044.0641385,0
+KKR.US,D,20190205,000000,22.3999,22.4752,21.9322,22.4385,5039004.7094337,0
+KKR.US,D,20190206,000000,22.3057,22.4851,21.8717,21.9659,3755507.8790712,0
+KKR.US,D,20190207,000000,21.8043,21.9836,20.9639,21.9746,6081675.2253874,0
+KKR.US,D,20190208,000000,21.7845,22.0133,21.5188,22.0133,4269616.1882091,0
+KKR.US,D,20190211,000000,22.0333,22.3276,21.9836,22.268,3839025.4544064,0
+KKR.US,D,20190212,000000,22.3077,22.6307,22.3077,22.4316,5206243.691948,0
+KKR.US,D,20190213,000000,22.5466,22.6961,22.1194,22.3276,3611183.8338904,0
+KKR.US,D,20190214,000000,22.278,22.4405,22.0133,22.2205,7152869.0815855,0
+KKR.US,D,20190215,000000,22.4584,22.5168,22.278,22.3563,3013073.5965211,0
+KKR.US,D,20190219,000000,22.2879,22.5763,21.9659,22.5168,4604933.6982581,0
+KKR.US,D,20190220,000000,22.4405,22.7328,22.273,22.4682,4856857.7484012,0
+KKR.US,D,20190221,000000,22.4682,22.5267,22.2205,22.4781,4117096.488397,0
+KKR.US,D,20190222,000000,22.5267,22.7328,21.8231,22.1839,5345213.6194887,0
+KKR.US,D,20190225,000000,22.2582,22.5218,21.6012,21.6526,5632038.3230097,0
+KKR.US,D,20190226,000000,21.499,21.7517,21.1998,21.6526,7376850.0058913,0
+KKR.US,D,20190227,000000,21.6526,21.6893,21.2246,21.6893,5897233.6425091,0
+KKR.US,D,20190228,000000,21.5862,21.7082,21.1006,21.1185,22724225.398837,0
+KKR.US,D,20190301,000000,21.3395,21.7845,21.3395,21.4326,5186044.1580388,0
+KKR.US,D,20190304,000000,21.4901,22.0699,21.4515,21.9272,9662231.8111406,0
+KKR.US,D,20190305,000000,21.9172,21.9746,21.6626,21.7279,5171569.0699218,0
+KKR.US,D,20190306,000000,21.7379,21.8994,21.5288,21.6338,4741937.9602948,0
+KKR.US,D,20190307,000000,21.6338,21.6338,21.288,21.5862,4313388.572136,0
+KKR.US,D,20190308,000000,21.3572,21.4326,21.0918,21.2731,3705212.8761421,0
+KKR.US,D,20190311,000000,21.3762,21.8617,21.3295,21.8132,2490584.97321,0
+KKR.US,D,20190312,000000,21.9172,22.0333,21.8518,22.0333,3048823.8856043,0
+KKR.US,D,20190313,000000,22.0996,22.6873,21.9936,22.6307,3738437.4666854,0
+KKR.US,D,20190314,000000,22.6497,23.1917,22.4979,22.936,6132583.7419851,0
+KKR.US,D,20190315,000000,23.0104,23.0589,22.7626,22.9558,2911351.4157678,0
+KKR.US,D,20190318,000000,23.049,23.3532,23.0203,23.2858,2641916.999358,0
+KKR.US,D,20190319,000000,23.3919,23.3919,22.8587,23.0014,4241922.3022996,0
+KKR.US,D,20190320,000000,22.8389,22.9924,22.5763,22.8776,3191194.3741037,0
+KKR.US,D,20190321,000000,22.7824,23.4672,22.7051,23.2958,2091704.2180814,0
+KKR.US,D,20190322,000000,23.0758,23.1917,22.3276,22.4781,3955441.6911486,0
+KKR.US,D,20190325,000000,22.4494,22.4584,22.0133,22.384,3159875.9140208,0
+KKR.US,D,20190326,000000,22.6219,22.6961,22.2493,22.5079,2360648.2271839,0
+KKR.US,D,20190327,000000,22.5079,22.8389,22.0183,22.061,1975737.0168369,0
+KKR.US,D,20190328,000000,22.042,22.3027,21.941,22.0996,2027565.8039374,0
+KKR.US,D,20190329,000000,22.3276,22.4217,21.9936,22.3176,2501421.3601943,0
+KKR.US,D,20190401,000000,22.5366,23.0203,22.4217,22.9261,1874351.8649739,0
+KKR.US,D,20190402,000000,22.5663,22.6961,22.0035,22.0897,4610271.6708017,0
+KKR.US,D,20190403,000000,22.268,22.5466,22.1244,22.4117,3626201.8008786,0
+KKR.US,D,20190404,000000,22.4217,22.5267,22.2343,22.4682,2491534.5067004,0
+KKR.US,D,20190405,000000,22.5267,22.7824,22.4979,22.612,1933562.9974677,0
+KKR.US,D,20190408,000000,22.5466,22.593,22.3662,22.4682,1958501.1172114,0
+KKR.US,D,20190409,000000,22.3364,22.3364,21.7429,21.7566,2513097.2921986,0
+KKR.US,D,20190410,000000,21.7845,21.9459,21.6804,21.9172,2777356.1960989,0
+KKR.US,D,20190411,000000,21.9172,22.0897,21.6843,21.8231,1160502.4758486,0
+KKR.US,D,20190412,000000,22.1293,22.3563,22.0897,22.1749,1941921.1121329,0
+KKR.US,D,20190415,000000,22.3176,22.3364,22.1145,22.1839,2499219.5726535,0
+KKR.US,D,20190416,000000,22.2493,22.6873,22.2294,22.6684,4077921.4207102,0
+KKR.US,D,20190417,000000,22.8013,22.83,22.1749,22.2978,3032197.4633732,0
+KKR.US,D,20190418,000000,22.4682,22.7824,22.3176,22.5763,5401802.182863,0
+KKR.US,D,20190422,000000,22.2493,22.612,22.2493,22.2493,2485106.7401402,0
+KKR.US,D,20190423,000000,22.268,22.715,21.8795,22.593,3231564.1789346,0
+KKR.US,D,20190424,000000,22.593,22.7725,22.4019,22.6397,1916446.1679291,0
+KKR.US,D,20190425,000000,22.8013,22.9777,22.4584,22.9073,2862907.0445297,0
+KKR.US,D,20190426,000000,22.8013,23.3631,22.7229,23.3344,3339763.570606,0
+KKR.US,D,20190429,000000,23.3631,23.6475,23.2661,23.5712,3541967.7868844,0
+KKR.US,D,20190430,000000,23.6377,23.7526,22.9647,23.2284,4784922.2616967,0
+KKR.US,D,20190501,000000,23.4384,24.0548,23.4008,23.4087,3550292.6022881,0
+KKR.US,D,20190502,000000,22.7824,23.1233,22.617,23.0104,5537544.1001639,0
+KKR.US,D,20190503,000000,23.0668,23.4424,22.9737,23.4384,2527696.4957454,0
+KKR.US,D,20190506,000000,22.8488,23.0301,22.6307,22.9558,2900442.3758492,0
+KKR.US,D,20190507,000000,22.8013,22.9826,22.4831,22.715,3164296.6432673,0
+KKR.US,D,20190508,000000,22.6873,22.9073,22.5366,22.5763,2332175.3403663,0
+KKR.US,D,20190509,000000,22.3364,22.8013,21.9559,22.7229,3232403.7239547,0
+KKR.US,D,20190510,000000,22.602,23.2027,22.4871,23.0598,2282863.170189,0
+KKR.US,D,20190513,000000,22.5653,22.6774,22.0867,22.2363,4292930.7166822,0
+KKR.US,D,20190514,000000,22.3642,23.0777,22.3443,23.0024,2516462.5357589,0
+KKR.US,D,20190515,000000,22.7626,23.3562,22.6684,23.1173,2810986.4321926,0
+KKR.US,D,20190516,000000,23.1352,23.7189,23.1352,23.5465,2676587.5851101,0
+KKR.US,D,20190517,000000,23.3076,23.6713,23.2788,23.5564,2531309.9701649,0
+KKR.US,D,20190520,000000,23.3463,23.5663,23.2691,23.3958,2290806.5576869,0
+KKR.US,D,20190521,000000,23.4037,23.8715,23.3661,23.8418,4279626.1480643,0
+KKR.US,D,20190522,000000,23.6812,23.8418,23.5841,23.7734,3485160.2556384,0
+KKR.US,D,20190523,000000,23.4414,23.5375,22.937,22.9568,3523918.5780208,0
+KKR.US,D,20190524,000000,23.1173,23.2224,22.8696,22.9083,2373924.5418829,0
+KKR.US,D,20190528,000000,22.9083,22.937,22.4097,22.4871,4814792.7084337,0
+KKR.US,D,20190529,000000,22.276,22.3256,21.9331,22.1541,5250544.8277866,0
+KKR.US,D,20190530,000000,22.2562,22.6297,22.163,22.3256,2160848.6212215,0
+KKR.US,D,20190531,000000,21.9519,21.9519,21.2563,21.2751,3681932.6559993,0
+KKR.US,D,20190603,000000,21.1779,21.7132,21.0154,21.6933,3093506.4493485,0
+KKR.US,D,20190604,000000,22.0669,22.5158,21.8518,22.5069,2419631.3101888,0
+KKR.US,D,20190605,000000,22.6497,22.7279,22.2562,22.6397,2770693.3165703,0
+KKR.US,D,20190606,000000,22.611,22.828,22.5853,22.715,1580764.3841395,0
+KKR.US,D,20190607,000000,22.7725,23.0024,22.6774,22.8785,1949763.5927775,0
+KKR.US,D,20190610,000000,23.1173,23.3076,22.8399,22.8785,1412785.75439,0
+KKR.US,D,20190611,000000,23.1451,23.2074,22.7824,22.9568,1610665.1029324,0
+KKR.US,D,20190612,000000,22.8399,23.0124,22.5753,23.0124,2284037.7259624,0
+KKR.US,D,20190613,000000,23.1749,23.5277,23.0222,23.2124,2813811.8240872,0
+KKR.US,D,20190614,000000,23.165,23.165,22.715,22.715,2390164.4908655,0
+KKR.US,D,20190617,000000,22.7051,22.9836,22.4574,22.4574,3163839.5352215,0
+KKR.US,D,20190618,000000,22.5257,22.718,22.058,22.3256,4784759.8016628,0
+KKR.US,D,20190619,000000,22.391,23.1937,22.391,23.1937,3786712.3144098,0
+KKR.US,D,20190620,000000,23.3958,23.7932,23.2691,23.5277,3124690.7033165,0
+KKR.US,D,20190621,000000,23.4711,23.6664,23.0421,23.4811,3454587.4972018,0
+KKR.US,D,20190624,000000,23.4811,23.5028,23.0024,23.0024,2483511.4027883,0
+KKR.US,D,20190625,000000,23.0124,23.4514,22.6397,22.8785,3147157.614221,0
+KKR.US,D,20190626,000000,23.0777,23.491,23.0124,23.4227,1859167.4016777,0
+KKR.US,D,20190627,000000,23.5752,23.8468,23.4514,23.7734,1813855.1791684,0
+KKR.US,D,20190628,000000,23.8418,24.1282,23.7298,24.1282,5030320.665632,0
+KKR.US,D,20190701,000000,24.4452,24.7693,24.2917,24.7139,4276192.2878439,0
+KKR.US,D,20190702,000000,24.7693,24.7693,24.2531,24.6842,3511442.4546691,0
+KKR.US,D,20190703,000000,24.6267,24.8269,24.5771,24.8179,2196666.5178965,0
+KKR.US,D,20190705,000000,24.7892,24.8269,24.4125,24.7693,1755453.3196389,0
+KKR.US,D,20190708,000000,24.5771,24.7605,24.1381,24.2531,6036674.805055,0
+KKR.US,D,20190709,000000,24.1094,24.9894,24.0073,24.9121,5072748.9702718,0
+KKR.US,D,20190710,000000,25.0459,25.3134,24.7139,25.027,4951379.2160974,0
+KKR.US,D,20190711,000000,25.1222,25.3789,25.0082,25.2649,4045723.0528657,0
+KKR.US,D,20190712,000000,25.2837,25.6386,25.1251,25.58,3897622.0641631,0
+KKR.US,D,20190715,000000,25.5523,25.7237,25.2035,25.3422,2782779.9394678,0
+KKR.US,D,20190716,000000,25.3036,25.3323,24.8626,24.8725,2608276.6725788,0
+KKR.US,D,20190717,000000,24.8626,24.9497,24.2996,24.2996,2870741.4526259,0
+KKR.US,D,20190718,000000,24.2531,24.4265,24.0618,24.2917,3121587.8175751,0
+KKR.US,D,20190719,000000,24.3393,24.4552,24.0073,24.0073,1958432.5005511,0
+KKR.US,D,20190722,000000,24.0718,25.2559,23.9924,24.9597,6144499.8323004,0
+KKR.US,D,20190723,000000,25.1618,25.5523,25.0369,25.5146,2989644.0342352,0
+KKR.US,D,20190724,000000,25.3422,26.135,25.152,26.0607,4994329.2091692,0
+KKR.US,D,20190725,000000,25.8576,26.5165,25.686,26.1528,4052626.0907054,0
+KKR.US,D,20190726,000000,26.2014,26.251,25.7733,26.0686,2664588.7511748,0
+KKR.US,D,20190729,000000,25.7534,25.913,25.5999,25.696,2883177.2132363,0
+KKR.US,D,20190730,000000,25.475,25.7921,25.3887,25.7921,1884663.5363207,0
+KKR.US,D,20190731,000000,25.8001,25.9616,25.5146,25.5424,4114035.9835341,0
+KKR.US,D,20190801,000000,25.3987,25.4601,24.0895,24.5296,4094217.8775307,0
+KKR.US,D,20190802,000000,24.4165,24.4165,23.7298,24.1074,2297279.7323312,0
+KKR.US,D,20190805,000000,23.5415,23.5415,22.9291,23.3998,3907189.0429318,0
+KKR.US,D,20190806,000000,23.3602,24.0747,23.3602,24.0698,2712996.7959458,0
+KKR.US,D,20190807,000000,23.706,23.706,23.168,23.4662,4210694.6583848,0
+KKR.US,D,20190808,000000,23.8982,24.2144,23.7704,24.1658,3892420.3158714,0
+KKR.US,D,20190809,000000,24.1074,24.2619,23.9379,24.1461,1722589.9756307,0
+KKR.US,D,20190812,000000,23.7704,23.8131,23.3314,23.4761,1879438.5794527,0
+KKR.US,D,20190813,000000,23.2354,24.0499,23.2354,24.0132,2750411.0390413,0
+KKR.US,D,20190814,000000,23.38,23.7536,23.1867,23.3215,2295128.3982171,0
+KKR.US,D,20190815,000000,23.5128,23.6387,22.939,23.0054,1944261.1420626,0
+KKR.US,D,20190816,000000,22.9954,23.6188,22.9954,23.4761,1410966.4038235,0
+KKR.US,D,20190819,000000,23.9082,24.0132,23.6971,23.706,1508418.2065417,0
+KKR.US,D,20190820,000000,23.8982,24.0925,23.6188,23.9181,1942097.6991263,0
+KKR.US,D,20190821,000000,24.1658,24.6653,24.0975,24.6555,2781273.400147,0
+KKR.US,D,20190822,000000,24.7515,24.8843,24.5533,24.6267,3152653.001456,0
+KKR.US,D,20190823,000000,24.4452,25.0389,24.3482,24.4265,7332259.2673836,0
+KKR.US,D,20190826,000000,24.5484,24.6752,23.9647,24.6555,3364469.6045871,0
+KKR.US,D,20190827,000000,24.6653,24.8446,24.368,24.6168,3380964.8479089,0
+KKR.US,D,20190828,000000,24.4642,24.7327,24.2382,24.6366,2502724.0676715,0
+KKR.US,D,20190829,000000,25.0389,25.246,24.9042,24.9042,1978894.3922791,0
+KKR.US,D,20190830,000000,25.1153,25.2064,24.7515,24.7902,1353724.9731079,0
+KKR.US,D,20190903,000000,24.4999,24.5969,23.9082,24.2432,2171852.5135824,0
+KKR.US,D,20190904,000000,24.4722,24.8189,24.3333,24.7426,1860081.6177693,0
+KKR.US,D,20190905,000000,25.251,25.7494,25.1549,25.6723,2311321.9300472,0
+KKR.US,D,20190906,000000,25.6723,26.0379,25.5672,25.7297,3475701.2472026,0
+KKR.US,D,20190909,000000,25.9397,25.9586,25.5196,25.8436,2134884.2787789,0
+KKR.US,D,20190910,000000,25.9299,26.0756,25.6147,25.7971,3151061.7003782,0
+KKR.US,D,20190911,000000,25.8337,26.0993,25.5384,26.0944,2210539.192099,0
+KKR.US,D,20190912,000000,26.1231,27.1111,26.0944,26.9091,3782738.6025238,0
+KKR.US,D,20190913,000000,27.4381,27.5215,26.8792,26.9862,3901311.2187225,0
+KKR.US,D,20190916,000000,26.8327,27.3034,26.7762,27.1022,1896426.248219,0
+KKR.US,D,20190917,000000,27.0824,27.4758,26.9288,27.3985,1702436.8588741,0
+KKR.US,D,20190918,000000,27.1488,27.1964,26.5463,26.8604,3043633.2370665,0
+KKR.US,D,20190919,000000,27.5512,28.237,27.5025,27.6671,4104606.2380859,0
+KKR.US,D,20190920,000000,27.7632,28.0595,27.5611,27.9644,3461920.3982368,0
+KKR.US,D,20190923,000000,28.2617,28.4926,28.0219,28.2419,2290017.4660935,0
+KKR.US,D,20190924,000000,28.3786,28.7324,27.9446,28.0695,3279992.4050762,0
+KKR.US,D,20190925,000000,27.9248,28.4213,27.8216,28.3975,1625815.2578987,0
+KKR.US,D,20190926,000000,28.232,28.3639,28.013,28.1943,2973796.6129122,0
+KKR.US,D,20190927,000000,28.3004,28.3004,25.8833,26.2093,7227447.31878,0
+KKR.US,D,20190930,000000,26.1895,26.2767,25.585,25.7594,4670666.4406854,0
+KKR.US,D,20191001,000000,25.92,26.3064,24.8943,25.0012,4861152.344081,0
+KKR.US,D,20191002,000000,24.7615,24.8289,24.0172,24.3482,4435667.4970593,0
+KKR.US,D,20191003,000000,24.2432,24.6702,23.9082,24.6366,2981730.9187934,0
+KKR.US,D,20191004,000000,24.6653,25.0439,24.4552,24.8279,3590864.2208258,0
+KKR.US,D,20191007,000000,24.8279,25.2312,24.5097,25.1925,4540189.8429937,0
+KKR.US,D,20191008,000000,25.1251,25.1251,24.4552,24.6555,3117248.8228799,0
+KKR.US,D,20191009,000000,24.9815,25.3829,24.6951,25.1648,2214196.0564654,0
+KKR.US,D,20191010,000000,24.9914,25.2777,24.8348,25.1063,1610394.6725655,0
+KKR.US,D,20191011,000000,25.3829,25.8833,25.2212,25.2312,2581698.8164676,0
+KKR.US,D,20191014,000000,25.0579,25.0963,24.8348,25.0676,1161541.8164385,0
+KKR.US,D,20191015,000000,25.1837,25.7792,25.1251,25.701,1911215.15665,0
+KKR.US,D,20191016,000000,25.9001,25.9487,25.4026,25.682,2243885.8799348,0
+KKR.US,D,20191017,000000,25.7494,26.3511,25.7494,26.1697,2735538.377922,0
+KKR.US,D,20191018,000000,26.0854,26.4868,26.0854,26.3331,2066846.8238202,0
+KKR.US,D,20191021,000000,26.5561,26.7663,26.249,26.6602,1411975.4723573,0
+KKR.US,D,20191022,000000,26.6028,26.9091,26.2964,26.3511,2152568.2048333,0
+KKR.US,D,20191023,000000,26.2291,27.4659,26.2093,27.4381,4769184.8288439,0
+KKR.US,D,20191024,000000,27.3797,27.6384,26.7465,26.7762,3870476.1024674,0
+KKR.US,D,20191025,000000,26.6305,27.1765,26.5264,27.0061,4256461.9708028,0
+KKR.US,D,20191028,000000,27.1666,27.6384,26.6978,27.5312,3674134.5743702,0
+KKR.US,D,20191029,000000,26.3511,27.9743,26.1508,27.4758,4555727.4802768,0
+KKR.US,D,20191030,000000,27.4758,27.7455,27.3133,27.6483,1907099.1661007,0
+KKR.US,D,20191031,000000,27.3222,27.676,26.8505,27.6572,5107946.2897985,0
+KKR.US,D,20191101,000000,27.3985,28.3004,27.0547,28.2617,4559773.8450973,0
+KKR.US,D,20191104,000000,28.3489,28.3687,27.6294,27.8216,5807794.8530177,0
+KKR.US,D,20191105,000000,27.9842,28.5402,27.9248,28.1676,3926154.4860241,0
+KKR.US,D,20191106,000000,28.1486,28.3252,27.9625,28.1092,2672327.2977604,0
+KKR.US,D,20191107,000000,28.2528,28.5233,27.8782,27.9832,3299851.8828895,0
+KKR.US,D,20191108,000000,27.9336,28.3212,27.8019,28.0794,1042182.1267833,0
+KKR.US,D,20191111,000000,27.9336,28.3549,27.8019,28.1853,1300298.8305183,0
+KKR.US,D,20191112,000000,28.1486,28.4996,28.0892,28.3399,2984437.2406009,0
+KKR.US,D,20191113,000000,28.223,28.4272,28.0308,28.3212,2709839.4205038,0
+KKR.US,D,20191114,000000,28.3212,28.8315,28.2726,28.7056,2134324.2457427,0
+KKR.US,D,20191115,000000,28.8414,28.89,28.6958,28.7443,1665117.4682208,0
+KKR.US,D,20191118,000000,28.6581,28.6581,28.2627,28.3796,2488433.6390961,0
+KKR.US,D,20191119,000000,28.4173,28.5045,27.9059,28.0595,3106552.6964218,0
+KKR.US,D,20191120,000000,28.013,28.3697,27.8881,28.233,2561450.8472688,0
+KKR.US,D,20191121,000000,28.3697,28.455,27.9535,27.9932,1744728.9392618,0
+KKR.US,D,20191122,000000,28.0892,28.2815,27.9832,28.0695,1321159.3043172,0
+KKR.US,D,20191125,000000,28.1289,28.5233,28.0308,28.455,2298100.1050491,0
+KKR.US,D,20191126,000000,28.3796,28.6958,28.3599,28.561,2156476.3272648,0
+KKR.US,D,20191127,000000,28.6869,28.774,28.3014,28.6779,2460344.1983213,0
+KKR.US,D,20191129,000000,28.668,28.783,28.3499,28.4083,898992.27463454,0
+KKR.US,D,20191202,000000,28.4173,28.4173,27.8445,27.9238,1846005.111723,0
+KKR.US,D,20191203,000000,27.4154,27.4629,27.1725,27.2212,3181391.273298,0
+KKR.US,D,20191204,000000,27.4253,27.8306,27.4154,27.6651,2247979.6709763,0
+KKR.US,D,20191205,000000,27.8881,28.1676,27.8306,28.0407,1720779.7066811,0
+KKR.US,D,20191206,000000,28.233,28.3886,28.0595,28.0595,1619321.9018838,0
+KKR.US,D,20191209,000000,28.0992,28.2528,27.896,27.9238,1620986.8649646,0
+KKR.US,D,20191210,000000,27.9336,28.1486,27.8683,28.0595,1869179.3796698,0
+KKR.US,D,20191211,000000,28.1486,28.1943,27.9733,28.0695,2127633.1122951,0
+KKR.US,D,20191212,000000,28.1289,28.3212,27.9059,28.1853,2617602.483968,0
+KKR.US,D,20191213,000000,28.1092,28.4083,28.0506,28.0794,2964697.8419431,0
+KKR.US,D,20191216,000000,28.2815,28.5739,28.2528,28.4272,5931780.1128316,0
+KKR.US,D,20191217,000000,28.445,28.4747,28.0219,28.3311,6150140.5254043,0
+KKR.US,D,20191218,000000,28.3599,28.564,28.2627,28.2627,3474054.4473555,0
+KKR.US,D,20191219,000000,28.3697,28.8027,28.3311,28.6869,7749098.4152079,0
+KKR.US,D,20191220,000000,28.8612,29.0724,28.4083,28.561,5468616.6467586,0
+KKR.US,D,20191223,000000,28.6779,28.7353,27.9535,27.9733,2469034.2965341,0
+KKR.US,D,20191224,000000,27.9535,28.0595,27.7821,27.9336,994044.51237944,0
+KKR.US,D,20191226,000000,28.3599,28.445,28.114,28.2043,1239367.2361747,0
+KKR.US,D,20191227,000000,28.2043,28.3599,28.013,28.0992,1349656.4087797,0
+KKR.US,D,20191230,000000,28.1766,28.2587,27.8356,27.9832,1601612.7491159,0
+KKR.US,D,20191231,000000,27.8019,28.2815,27.7435,28.0992,1692495.5156794,0
+KKR.US,D,20200102,000000,28.3311,28.4173,28.0595,28.2915,2804419.4141748,0
+KKR.US,D,20200103,000000,27.9336,28.1943,27.8118,27.9535,2078245.2619779,0
+KKR.US,D,20200106,000000,27.6552,28.003,27.5392,27.9832,2648888.6538578,0
+KKR.US,D,20200107,000000,27.9336,28.2627,27.9336,28.003,1832779.2504508,0
+KKR.US,D,20200108,000000,28.0595,28.6779,28.0219,28.5689,3152189.838999,0
+KKR.US,D,20200109,000000,28.8414,29.1893,28.7156,28.8414,4216249.5806632,0
+KKR.US,D,20200110,000000,28.8514,28.9643,28.7543,28.8801,2814980.3254493,0
+KKR.US,D,20200113,000000,28.7353,28.9733,28.5789,28.8999,2322865.6740736,0
+KKR.US,D,20200114,000000,28.8027,29.003,28.2043,28.2131,4083588.3495958,0
+KKR.US,D,20200115,000000,28.1389,28.6234,28.0892,28.445,2647042.058441,0
+KKR.US,D,20200116,000000,28.6086,29.4192,28.5739,29.3904,3908294.9820449,0
+KKR.US,D,20200117,000000,29.6114,30.1843,29.5243,30.0545,3985849.971414,0
+KKR.US,D,20200121,000000,30.0922,30.2041,29.549,29.6025,3278144.8005908,0
+KKR.US,D,20200122,000000,29.9394,30.6719,29.7551,30.3339,3334148.1042156,0
+KKR.US,D,20200123,000000,30.3438,30.3725,29.9247,30.0545,3219599.6533296,0
+KKR.US,D,20200124,000000,30.1694,30.3339,29.3806,29.563,3839561.269798,0
+KKR.US,D,20200127,000000,28.7156,29.225,28.2726,29.1992,4486906.988136,0
+KKR.US,D,20200128,000000,29.3904,29.6788,29.2151,29.3122,2657665.5319647,0
+KKR.US,D,20200129,000000,29.4668,30.0545,29.342,29.881,3687481.5238666,0
+KKR.US,D,20200130,000000,29.6401,30.0832,28.9376,29.2745,4666354.6908407,0
+KKR.US,D,20200131,000000,29.6214,30.9404,28.5987,30.7293,10345488.260459,0
+KKR.US,D,20200203,000000,31.5766,31.7689,30.4845,30.5738,4365203.232277,0
+KKR.US,D,20200204,000000,30.9028,31.7213,30.8245,31.4042,3639440.7800419,0
+KKR.US,D,20200205,000000,31.7402,31.9512,31.6143,31.9235,3076511.7171026,0
+KKR.US,D,20200206,000000,32.0683,32.6647,31.8947,32.4537,3078574.2531858,0
+KKR.US,D,20200207,000000,32.2267,32.4686,32.0226,32.2169,2824332.3726203,0
+KKR.US,D,20200210,000000,31.9077,32.5359,31.5757,32.4874,2698827.4555946,0
+KKR.US,D,20200211,000000,32.6707,32.9521,32.5458,32.6984,2871475.0454499,0
+KKR.US,D,20200212,000000,33.0097,33.0097,32.2367,32.2564,1441496.7813816,0
+KKR.US,D,20200213,000000,32.1871,32.5271,32.1,32.3993,2630587.1778607,0
+KKR.US,D,20200214,000000,32.6133,32.6657,32.3308,32.429,1806218.5485047,0
+KKR.US,D,20200218,000000,32.1871,32.7569,32.1,32.4587,3356619.0513943,0
+KKR.US,D,20200219,000000,32.5171,32.8729,32.426,32.8055,2062116.3105339,0
+KKR.US,D,20200220,000000,32.7281,32.9324,32.1,32.5845,2331125.9090912,0
+KKR.US,D,20200221,000000,32.3893,32.429,31.9077,32.0126,1759625.818026,0
+KKR.US,D,20200224,000000,30.8135,31.0465,30.1951,30.5807,4674146.7180585,0
+KKR.US,D,20200225,000000,30.7174,30.8335,28.8811,29.1913,4050928.8374316,0
+KKR.US,D,20200226,000000,29.2577,29.9345,29.0931,29.1616,2973146.7727764,0
+KKR.US,D,20200227,000000,28.2905,28.7363,27.4688,27.894,4272111.6146933,0
+KKR.US,D,20200228,000000,26.7831,27.6621,25.8139,27.6523,9025228.0362052,0
+KKR.US,D,20200302,000000,27.898,28.995,27.4312,28.995,4384803.3794772,0
+KKR.US,D,20200303,000000,29.2012,29.7115,27.7108,28.0011,3748688.59392,0
+KKR.US,D,20200304,000000,28.6185,28.6581,27.6908,28.455,3136616.8843173,0
+KKR.US,D,20200305,000000,27.5352,28.1319,26.8931,27.2558,5157544.0263709,0
+KKR.US,D,20200306,000000,26.0487,26.3094,25.352,26.0587,6332256.2053122,0
+KKR.US,D,20200309,000000,23.6892,24.3848,21.832,23.0598,8987950.0173618,0
+KKR.US,D,20200310,000000,24.6555,24.8209,23.38,24.5771,6018722.4667705,0
+KKR.US,D,20200311,000000,23.6792,24.5385,22.9548,23.3215,7342131.9939181,0
+KKR.US,D,20200312,000000,21.1343,23.272,20.5071,21.2919,7975675.6728511,0
+KKR.US,D,20200313,000000,23.4275,24.5385,21.6962,24.5087,7917343.4390504,0
+KKR.US,D,20200316,000000,20.9421,22.8379,20.4674,21.1542,7329558.9999872,0
+KKR.US,D,20200317,000000,21.5912,21.9381,20.1494,20.9916,7074844.8753481,0
+KKR.US,D,20200318,000000,19.4249,19.734,15.0366,18.8926,10977057.192271,0
+KKR.US,D,20200319,000000,18.5944,20.5268,16.6203,19.9194,8642211.8565647,0
+KKR.US,D,20200320,000000,20.3435,20.6864,18.3952,18.4388,7793538.8025041,0
+KKR.US,D,20200323,000000,17.7045,18.5151,16.0504,17.8868,6718770.8255594,0
+KKR.US,D,20200324,000000,19.3367,21.1641,19.077,21.1145,5502379.0708304,0
+KKR.US,D,20200325,000000,22.0738,24.3066,21.4931,23.2047,8357102.5695511,0
+KKR.US,D,20200326,000000,23.4464,25.4967,23.2621,24.7525,8594000.5801577,0
+KKR.US,D,20200327,000000,23.6892,24.0658,22.2363,23.7457,4943806.1567514,0
+KKR.US,D,20200330,000000,23.3602,24.0459,22.5486,23.708,5105835.3184258,0
+KKR.US,D,20200331,000000,23.6595,24.5672,22.5386,22.6912,5767034.5386642,0
+KKR.US,D,20200401,000000,21.3207,21.5228,20.4208,21.1938,4539288.744793,0
+KKR.US,D,20200402,000000,20.8658,21.3295,20.6428,21.2334,3679208.1709581,0
+KKR.US,D,20200403,000000,21.2334,21.61,20.8222,21.4832,7317039.4866886,0
+KKR.US,D,20200406,000000,22.5683,23.6792,22.4702,23.5534,5848932.5590028,0
+KKR.US,D,20200407,000000,25.0914,25.0914,23.2521,23.3215,5897705.8865829,0
+KKR.US,D,20200408,000000,23.6892,24.2154,23.156,23.8725,4563258.1587444,0
+KKR.US,D,20200409,000000,24.5771,25.2262,23.9319,24.4622,7636609.4731992,0
+KKR.US,D,20200413,000000,23.9409,24.1718,22.4405,23.156,4509845.1340459,0
+KKR.US,D,20200414,000000,23.6505,24.0757,23.1085,23.4077,3965145.9032379,0
+KKR.US,D,20200415,000000,22.3156,22.7586,22.1135,22.4801,4205077.1738572,0
+KKR.US,D,20200416,000000,22.383,22.5882,21.7835,22.3543,3135165.8437656,0
+KKR.US,D,20200417,000000,23.2334,23.3998,22.5882,23.1263,3992013.3620184,0
+KKR.US,D,20200420,000000,22.5486,22.8081,21.8023,22.1887,4717153.2189682,0
+KKR.US,D,20200421,000000,21.4832,21.6962,20.7588,21.1145,3636373.2116992,0
+KKR.US,D,20200422,000000,21.5318,21.6477,21.2236,21.4356,4217583.5692649,0
+KKR.US,D,20200423,000000,21.4931,22.5584,21.4456,22.3354,3568263.1038062,0
+KKR.US,D,20200424,000000,22.5286,22.9113,22.3543,22.828,1826294.9760527,0
+KKR.US,D,20200427,000000,23.1085,24.3561,23.1085,24.1322,3668126.5803201,0
+KKR.US,D,20200428,000000,24.8665,25.3026,24.3661,24.5771,4068626.8904455,0
+KKR.US,D,20200429,000000,25.352,25.9694,25.1291,25.6127,2701025.2068612,0
+KKR.US,D,20200430,000000,25.0816,25.1193,24.1906,24.376,4940235.0632104,0
+KKR.US,D,20200501,000000,23.7269,23.9884,23.156,23.5722,2587988.3406386,0
+KKR.US,D,20200504,000000,23.0688,23.4761,22.7686,23.4662,2392012.0953509,0
+KKR.US,D,20200505,000000,23.7734,24.2689,23.601,23.7834,1900362.6245691,0
+KKR.US,D,20200506,000000,24.0271,25.2549,23.9597,25.1687,3701453.0867852,0
+KKR.US,D,20200507,000000,25.6713,26.3461,25.472,25.9993,3093210.7922681,0
+KKR.US,D,20200508,000000,26.0587,26.463,25.5781,25.7782,4006066.6594882,0
+KKR.US,D,20200511,000000,25.5067,26.0587,25.2827,25.5265,4865985.7823578,0
+KKR.US,D,20200512,000000,25.6226,25.681,24.7813,24.8566,4069630.9136367,0
+KKR.US,D,20200513,000000,24.4989,24.8011,23.3503,23.5634,3128489.8463461,0
+KKR.US,D,20200514,000000,23.1362,24.0836,22.6546,24.0271,2938242.0831245,0
+KKR.US,D,20200515,000000,23.7674,24.1678,23.5355,24.041,2271815.8878812,0
+KKR.US,D,20200518,000000,25.0429,25.4016,24.5464,25.1301,4569439.7125824,0
+KKR.US,D,20200519,000000,25.1697,25.8486,25.15,25.15,2024425.5826603,0
+KKR.US,D,20200520,000000,25.7733,26.0448,25.582,25.9467,3778181.6490253,0
+KKR.US,D,20200521,000000,25.7921,26.0736,25.5196,25.8099,1986994.1853998,0
+KKR.US,D,20200522,000000,25.907,26.1994,25.5146,26.0934,1392717.3993901,0
+KKR.US,D,20200526,000000,26.7335,28.0268,26.6374,27.7652,3528692.481254,0
+KKR.US,D,20200527,000000,28.4747,28.6789,27.1905,27.8722,3103977.5535236,0
+KKR.US,D,20200528,000000,28.1913,28.1913,27.3718,27.4828,4201613.0415807,0
+KKR.US,D,20200529,000000,27.2192,27.8425,26.6177,26.9773,5923882.1334177,0
+KKR.US,D,20200601,000000,27.1805,27.7117,26.9091,27.5005,2249300.541687,0
+KKR.US,D,20200602,000000,27.8722,28.551,27.4778,28.5233,4177189.5467892,0
+KKR.US,D,20200603,000000,28.9693,29.4955,28.7373,29.34,4307006.2136597,0
+KKR.US,D,20200604,000000,29.2319,29.553,28.776,29.4658,2579294.2061516,0
+KKR.US,D,20200605,000000,30.1367,30.7501,29.2319,29.5143,4147285.8007906,0
+KKR.US,D,20200608,000000,30.0782,30.8364,29.9127,30.8165,5606473.5717064,0
+KKR.US,D,20200609,000000,29.9911,30.9246,29.6888,30.6719,3928947.5877257,0
+KKR.US,D,20200610,000000,30.6422,30.6422,29.6888,29.7868,4171378.3211032,0
+KKR.US,D,20200611,000000,28.4649,28.6096,27.1705,27.1705,4074514.80534,0
+KKR.US,D,20200612,000000,28.1636,28.6879,27.6572,28.338,3223843.7955826,0
+KKR.US,D,20200615,000000,27.4441,29.3201,27.2885,29.2716,4749381.8588685,0
+KKR.US,D,20200616,000000,30.3607,30.5876,29.4658,29.7968,4218999.2924177,0
+KKR.US,D,20200617,000000,30.2725,30.4776,29.9028,29.9721,2388235.1518289,0
+KKR.US,D,20200618,000000,29.6511,30.9821,29.553,30.8265,3305325.0706168,0
+KKR.US,D,20200619,000000,31.1287,31.2635,30.4578,30.9156,6086779.0940313,0
+KKR.US,D,20200622,000000,30.5261,30.8066,30.2972,30.4578,3981730.9536591,0
+KKR.US,D,20200623,000000,30.8859,31.2833,30.5074,30.6125,3126286.0406683,0
+KKR.US,D,20200624,000000,30.3607,30.3607,29.2963,29.4658,3661986.398292,0
+KKR.US,D,20200625,000000,29.3587,30.7056,29.3103,30.5925,5008901.1678654,0
+KKR.US,D,20200626,000000,30.3706,30.4479,28.4213,28.767,33033103.643822,0
+KKR.US,D,20200629,000000,28.9406,29.4519,28.4262,29.33,6827417.2345913,0
+KKR.US,D,20200630,000000,29.3013,30.2199,29.1853,30.0208,4288254.6930966,0
+KKR.US,D,20200701,000000,30.1951,30.4776,29.4034,29.9911,2009805.1886744,0
+KKR.US,D,20200702,000000,30.5738,30.7501,29.9821,30.3309,3474886.9288959,0
+KKR.US,D,20200706,000000,31.0405,31.1585,30.5807,30.7006,5498498.1932493,0
+KKR.US,D,20200707,000000,30.4776,30.4776,29.8166,29.9424,3108830.1641026,0
+KKR.US,D,20200708,000000,31.5955,32.967,31.5568,32.9373,8061399.0720013,0
+KKR.US,D,20200709,000000,32.9958,34.0542,32.6549,33.7629,8500567.8974095,0
+KKR.US,D,20200710,000000,33.7826,34.0641,33.1603,33.9175,3917465.3968798,0
+KKR.US,D,20200713,000000,34.0938,34.2593,33.1603,33.2376,4234999.0830894,0
+KKR.US,D,20200714,000000,33.1018,33.6072,33.0621,33.5299,2817668.4840233,0
+KKR.US,D,20200715,000000,34.2792,34.3554,33.5894,34.0353,2119168.0363653,0
+KKR.US,D,20200716,000000,33.6845,33.8114,33.413,33.7044,1539845.6460263,0
+KKR.US,D,20200717,000000,33.7142,34.1622,33.6468,34.0056,1835271.6497292,0
+KKR.US,D,20200720,000000,33.9868,34.1899,33.9769,34.0353,2459097.9986821,0
+KKR.US,D,20200721,000000,34.1801,34.8816,34.1424,34.629,2505187.2039624,0
+KKR.US,D,20200722,000000,34.5596,34.6577,34.2196,34.5794,2184559.7136283,0
+KKR.US,D,20200723,000000,34.4724,34.6765,33.8263,34.074,2364362.6084567,0
+KKR.US,D,20200724,000000,34.0156,34.1038,33.5695,33.7242,1369163.7216746,0
+KKR.US,D,20200727,000000,33.5894,34.2593,33.4645,34.2196,1710237.9677087,0
+KKR.US,D,20200728,000000,33.9957,34.2979,33.8511,33.9868,2657233.6506322,0
+KKR.US,D,20200729,000000,34.2395,34.9719,34.1711,34.9104,2567758.5346735,0
+KKR.US,D,20200730,000000,34.3079,34.7053,34.2495,34.4238,1810936.9529686,0
+KKR.US,D,20200731,000000,34.5399,34.6765,33.8748,34.3852,1860443.8733729,0
+KKR.US,D,20200803,000000,34.3753,34.8322,33.8511,34.8033,2553437.8340421,0
+KKR.US,D,20200804,000000,35.5615,35.8727,34.4525,35.2226,5386250.4186204,0
+KKR.US,D,20200805,000000,35.7747,35.8034,34.9817,35.2989,2543666.014361,0
+KKR.US,D,20200806,000000,35.405,35.716,35.2027,35.621,1701879.8530435,0
+KKR.US,D,20200807,000000,35.502,35.8965,35.4247,35.8727,1615116.1042349,0
+KKR.US,D,20200810,000000,35.6795,36.1353,35.6111,35.9807,4627229.0675118,0
+KKR.US,D,20200811,000000,35.4634,35.5714,33.9719,34.0254,8736128.892209,0
+KKR.US,D,20200812,000000,35.4833,35.8429,35.1592,35.3484,7367497.9587201,0
+KKR.US,D,20200813,000000,35.1443,35.621,35.0996,35.3573,2700392.5208904,0
+KKR.US,D,20200814,000000,35.2652,35.8301,35.1483,35.742,3025954.3563548,0
+KKR.US,D,20200817,000000,35.617,35.7517,34.9907,35.1583,2933859.6984824,0
+KKR.US,D,20200818,000000,35.187,35.4396,34.8549,34.8649,2566889.7266659,0
+KKR.US,D,20200819,000000,35.0194,35.1383,34.6885,34.9045,3703071.6327134,0
+KKR.US,D,20200820,000000,33.9957,34.2939,33.3416,33.4982,5444421.2014556,0
+KKR.US,D,20200821,000000,33.5181,34.0353,33.3228,33.9769,3976757.2548561,0
+KKR.US,D,20200824,000000,34.0641,34.1523,33.7232,33.9472,2746583.6420928,0
+KKR.US,D,20200825,000000,33.9472,34.1909,33.6151,33.8788,2461035.4102669,0
+KKR.US,D,20200826,000000,34.1424,34.1622,33.7866,34.1424,4686408.918881,0
+KKR.US,D,20200827,000000,34.1523,34.3286,33.8975,33.9769,3321158.3649802,0
+KKR.US,D,20200828,000000,34.1523,34.2603,34.0254,34.0839,6274182.2930561,0
+KKR.US,D,20200831,000000,34.2891,35.1186,34.2009,34.951,4931121.1562132,0
+KKR.US,D,20200901,000000,34.9313,35.7914,34.8163,35.3801,3366115.3953658,0
+KKR.US,D,20200902,000000,35.4683,36.0164,35.0392,35.8886,2401147.1927871,0
+KKR.US,D,20200903,000000,35.948,35.958,34.4842,34.8063,2921111.1266266,0
+KKR.US,D,20200904,000000,35.0294,35.3137,33.8253,34.8351,4612558.2200992,0
+KKR.US,D,20200908,000000,34.0938,34.1424,33.2743,33.4298,3359942.9231447,0
+KKR.US,D,20200909,000000,34.0056,34.3376,33.7232,34.1136,4354092.3786515,0
+KKR.US,D,20200910,000000,34.5032,34.9313,33.6638,33.8401,2728060.1710181,0
+KKR.US,D,20200911,000000,33.9769,34.2802,33.0205,33.8104,2496333.636647,0
+KKR.US,D,20200914,000000,34.1622,34.5279,33.8688,34.3376,1922884.0251746,0
+KKR.US,D,20200915,000000,34.5129,35.2602,34.2702,35.1583,2712801.0366504,0
+KKR.US,D,20200916,000000,35.1283,35.8747,34.8747,35.2652,3337682.8712895,0
+KKR.US,D,20200917,000000,34.6508,34.7132,34.0888,34.5418,3324677.9960261,0
+KKR.US,D,20200918,000000,34.6408,35.1563,34.1572,34.1909,10448752.297932,0
+KKR.US,D,20200921,000000,33.3041,33.738,32.8343,33.6935,3597841.9297368,0
+KKR.US,D,20200922,000000,33.9571,34.0938,33.2059,33.8104,2441546.2606055,0
+KKR.US,D,20200923,000000,33.9669,34.5329,33.2743,33.2743,2780382.3926317,0
+KKR.US,D,20200924,000000,33.0978,33.1365,32.084,32.2604,3625578.1965249,0
+KKR.US,D,20200925,000000,32.0741,33.1275,31.9324,33.088,3957880.6097947,0
+KKR.US,D,20200928,000000,33.6151,34.2306,33.1275,34.1038,2906366.617211,0
+KKR.US,D,20200929,000000,34.1622,34.2108,33.2841,33.3615,2969127.6528064,0
+KKR.US,D,20200930,000000,33.5081,34.0254,33.2059,33.5081,3226774.1306048,0
+KKR.US,D,20201001,000000,33.8004,34.1622,33.5428,33.8501,2992733.8020856,0
+KKR.US,D,20201002,000000,33.3714,34.621,33.186,34.2603,2242688.1155851,0
+KKR.US,D,20201005,000000,34.6013,35.3336,34.4645,35.187,2102950.2868904,0
+KKR.US,D,20201006,000000,35.2265,35.3524,34.1038,34.1038,2973069.0744995,0
+KKR.US,D,20201007,000000,34.405,34.8549,34.3515,34.3951,2225190.8672095,0
+KKR.US,D,20201008,000000,34.8549,35.2364,34.631,35.178,1878144.9535925,0
+KKR.US,D,20201009,000000,35.3336,35.5377,34.8499,34.961,3851314.9000794,0
+KKR.US,D,20201012,000000,35.4,35.508,35.0789,35.39,1297346.2959886,0
+KKR.US,D,20201013,000000,35.4584,35.8747,35.1533,35.4198,1922924.387916,0
+KKR.US,D,20201014,000000,35.3524,36.0164,35.2959,35.5278,1480709.1846042,0
+KKR.US,D,20201015,000000,35.3039,36.2017,34.738,36.1918,2695111.0561847,0
+KKR.US,D,20201016,000000,36.1918,36.4247,36.0214,36.0441,1517992.2487903,0
+KKR.US,D,20201019,000000,36.2592,36.5822,35.8499,35.9083,2573309.4206779,0
+KKR.US,D,20201020,000000,36.172,36.9875,36.0352,36.5624,2354408.147371,0
+KKR.US,D,20201021,000000,36.6011,37.05,36.1383,36.2493,2905180.9616838,0
+KKR.US,D,20201022,000000,36.3584,36.6992,35.8301,36.3484,2255859.4871565,0
+KKR.US,D,20201023,000000,36.5911,36.7725,36.054,36.494,2771611.568936,0
+KKR.US,D,20201026,000000,36.054,36.3681,35.0799,35.617,2675908.4819868,0
+KKR.US,D,20201027,000000,35.498,35.8014,34.9313,34.9412,1893810.7425794,0
+KKR.US,D,20201028,000000,34.181,34.2206,33.6449,33.9272,1453462.316055,0
+KKR.US,D,20201029,000000,33.9175,34.1711,33.3128,33.9472,2839708.5589382,0
+KKR.US,D,20201030,000000,34.0938,34.2505,32.8343,33.3228,2346888.5686573,0
+KKR.US,D,20201102,000000,33.9571,34.7479,33.6935,34.2009,1867426.6276267,0
+KKR.US,D,20201103,000000,33.3318,34.1424,32.9819,34.0453,4387646.9346053,0
+KKR.US,D,20201104,000000,34.5616,36.7854,34.4645,36.2493,4902206.2973778,0
+KKR.US,D,20201105,000000,36.6507,38.3869,36.4643,37.2651,3986969.028418,0
+KKR.US,D,20201106,000000,37.1273,37.5575,36.5624,37.3047,1928866.7925114,0
+KKR.US,D,20201109,000000,38.6891,38.8357,37.05,37.0886,3363735.0026946,0
+KKR.US,D,20201110,000000,37.1758,37.5375,36.8102,37.4514,2826803.5814596,0
+KKR.US,D,20201111,000000,35.732,36.2017,35.4396,35.8301,8608684.5454613,0
+KKR.US,D,20201112,000000,35.7517,36.3584,35.39,35.8499,4128131.6618824,0
+KKR.US,D,20201113,000000,36.1779,36.9915,36.0699,36.7358,4857312.83831,0
+KKR.US,D,20201116,000000,37.4623,37.5385,36.8538,36.9618,2146315.0071295,0
+KKR.US,D,20201117,000000,36.9915,37.2056,36.6388,37.1858,1864629.4896511,0
+KKR.US,D,20201118,000000,37.3839,37.8636,37.2155,37.2749,3085953.5713733,0
+KKR.US,D,20201119,000000,37.2452,37.6863,36.8042,37.6763,2682436.1463319,0
+KKR.US,D,20201120,000000,37.5585,37.7546,37.1273,37.4038,2334274.2029165,0
+KKR.US,D,20201123,000000,37.5385,37.9023,37.3989,37.8141,2551252.1915979,0
+KKR.US,D,20201124,000000,38.274,38.3829,36.9915,37.4038,4668543.3604903,0
+KKR.US,D,20201125,000000,37.4523,38.1015,37.2948,38.0678,1775347.1057823,0
+KKR.US,D,20201127,000000,38.2056,38.373,37.8339,37.9122,1115158.9722149,0
+KKR.US,D,20201130,000000,37.7843,37.9122,37.0599,37.1471,3979164.8923777,0
+KKR.US,D,20201201,000000,37.7457,38.274,37.6169,38.1163,1905422.0941975,0
+KKR.US,D,20201202,000000,38.1559,38.5722,37.6843,38.4116,2309485.4253157,0
+KKR.US,D,20201203,000000,38.5385,38.9795,38.2838,38.4116,1562811.0367866,0
+KKR.US,D,20201204,000000,38.6267,39.038,38.255,38.7546,1524097.1134196,0
+KKR.US,D,20201207,000000,38.7248,39.15,38.5573,39.048,1636926.1115241,0
+KKR.US,D,20201208,000000,38.8714,39.4097,38.7149,38.9201,1693911.2388322,0
+KKR.US,D,20201209,000000,39.1064,39.1946,38.2838,38.3433,1857624.5358895,0
+KKR.US,D,20201210,000000,38.0183,38.2453,37.7457,38.2056,2592964.0575787,0
+KKR.US,D,20201211,000000,37.9509,38.813,37.9221,38.803,2087296.6067259,0
+KKR.US,D,20201214,000000,39.1351,39.4294,38.4116,38.4116,2461715.5224586,0
+KKR.US,D,20201215,000000,38.7645,38.8714,38.4316,38.813,1552679.9887075,0
+KKR.US,D,20201216,000000,38.9399,39.5375,38.8417,39.3809,2131449.4094899,0
+KKR.US,D,20201217,000000,39.4581,39.8695,39.2738,39.587,1963610.0311979,0
+KKR.US,D,20201218,000000,39.6654,39.7049,39.038,39.2144,5844627.8726376,0
+KKR.US,D,20201221,000000,38.8328,39.155,38.3472,38.8804,2249133.0363104,0
+KKR.US,D,20201222,000000,38.9201,39.028,38.5385,38.6753,2830328.257848,0
+KKR.US,D,20201223,000000,38.9002,39.254,38.808,38.8328,2870663.7543488,0
+KKR.US,D,20201224,000000,38.9201,39.028,38.7149,39.0182,787962.44572579,0
+KKR.US,D,20201228,000000,39.2738,39.4581,38.6554,38.6654,2131498.8538481,0
+KKR.US,D,20201229,000000,38.9101,39.028,38.3919,38.6168,1245919.1181645,0
+KKR.US,D,20201230,000000,38.7833,39.4394,38.7298,38.8714,1079149.3525183,0
+KKR.US,D,20201231,000000,38.8617,39.7248,38.6456,39.6554,1324884.7853439,0
+KKR.US,D,20210104,000000,39.6851,39.8497,38.373,38.8328,2335811.0142934,0
+KKR.US,D,20210105,000000,38.8714,39.1648,38.3384,38.4593,2012407.576423,0
+KKR.US,D,20210106,000000,38.5772,38.8328,37.6566,38.5385,4717223.8537655,0
+KKR.US,D,20210107,000000,38.8617,39.5969,38.7863,39.3413,2896412.1561253,0
+KKR.US,D,20210108,000000,39.5771,40.0081,39.1747,39.6554,2312086.8039957,0
+KKR.US,D,20210111,000000,39.3997,39.9834,39.3125,39.7435,1470730.5058737,0
+KKR.US,D,20210112,000000,39.7812,39.8992,39.4581,39.587,1053412.0504957,0
+KKR.US,D,20210113,000000,39.6554,40.6255,39.3413,40.3501,3574446.6757811,0
+KKR.US,D,20210114,000000,40.4392,40.6345,39.9685,40.136,1762480.472908,0
+KKR.US,D,20210115,000000,39.8397,40.0578,39.3343,39.8794,2149483.4823257,0
+KKR.US,D,20210119,000000,40.2708,40.2808,39.7337,40.1272,2024746.4664539,0
+KKR.US,D,20210120,000000,40.4195,40.7416,40.3302,40.6058,1755906.3914105,0
+KKR.US,D,20210121,000000,40.6821,40.8792,40.1072,40.2906,1467415.7157402,0
+KKR.US,D,20210122,000000,39.9685,40.3402,39.3511,39.371,1912770.1312606,0
+KKR.US,D,20210125,000000,39.2243,39.6454,38.3919,38.7347,3077193.8474315,0
+KKR.US,D,20210126,000000,39.1153,39.1747,38.255,38.3433,2760519.8876127,0
+KKR.US,D,20210127,000000,37.4623,37.716,36.7171,36.7844,2949614.2855003,0
+KKR.US,D,20210128,000000,37.2056,38.5087,36.8736,38.1362,2110551.6001553,0
+KKR.US,D,20210129,000000,37.8339,38.5237,37.3889,38.1461,3869428.6893292,0
+KKR.US,D,20210201,000000,38.4394,40.0181,38.4116,39.6058,1883610.0687715,0
+KKR.US,D,20210202,000000,40.2411,41.6324,40.1172,41.4382,2598580.5330378,0
+KKR.US,D,20210203,000000,41.2796,41.6136,41.0369,41.2311,2785851.5440847,0
+KKR.US,D,20210204,000000,41.349,42.9545,41.241,42.9545,3861318.8055233,0
+KKR.US,D,20210205,000000,43.2112,43.7393,43.1031,43.7295,2550368.2475624,0
+KKR.US,D,20210208,000000,44.2101,44.4935,43.6016,44.3359,3606884.1928681,0
+KKR.US,D,20210209,000000,44.0723,46.3447,43.8751,45.5896,4236378.479775,0
+KKR.US,D,20210210,000000,47.5498,48.2733,46.6182,47.5597,3089518.6105031,0
+KKR.US,D,20210211,000000,47.6559,47.7936,46.9126,47.2168,4258290.4029861,0
+KKR.US,D,20210212,000000,46.7164,47.3615,46.7164,47.2168,2504080.2557808,0
+KKR.US,D,20210216,000000,47.6648,47.8035,46.9215,46.9611,3096973.6088305,0
+KKR.US,D,20210217,000000,46.5003,47.0682,46.1287,46.5687,1996832.6036041,0
+KKR.US,D,20210218,000000,46.4715,46.7858,46.1088,46.1178,2554458.0023297,0
+KKR.US,D,20210219,000000,46.4091,46.6836,45.8047,45.9374,2229359.3293225,0
+KKR.US,D,20210222,000000,45.4558,45.6421,44.4737,44.5431,4919283.7732435,0
+KKR.US,D,20210223,000000,44.434,44.5134,42.901,44.3162,5760137.5552358,0
+KKR.US,D,20210224,000000,44.1992,44.7879,43.7759,44.6303,4593378.8544777,0
+KKR.US,D,20210225,000000,44.444,44.7879,43.4025,44.1595,4501510.2279569,0
+KKR.US,D,20210226,000000,44.1992,45.1703,43.5699,44.7482,4995344.3321141,0
+KKR.US,D,20210301,000000,45.1803,45.6321,45.0327,45.4746,3763381.6408403,0
+KKR.US,D,20210302,000000,45.2893,45.7402,45.0137,45.6223,2858716.3829088,0
+KKR.US,D,20210303,000000,45.7997,46.2615,45.3289,46.1723,3741543.3796323,0
+KKR.US,D,20210304,000000,45.9176,46.4675,45.1406,45.8591,4309018.2963161,0
+KKR.US,D,20210305,000000,46.1624,46.3012,44.7977,46.0643,3430205.3742201,0
+KKR.US,D,20210308,000000,46.1624,46.5499,45.6024,46.2417,4697303.8318402,0
+KKR.US,D,20210309,000000,46.6539,46.8819,45.9572,46.2318,3521922.6404609,0
+KKR.US,D,20210310,000000,46.6738,47.2327,46.2912,46.9185,2181756.5212415,0
+KKR.US,D,20210311,000000,47.2148,47.6162,46.9284,47.3516,3983522.0503065,0
+KKR.US,D,20210312,000000,47.2426,47.5686,46.6242,47.5686,2843022.340003,0
+KKR.US,D,20210315,000000,47.8917,48.4813,47.3219,48.4714,3327832.3442627,0
+KKR.US,D,20210316,000000,48.4417,48.9034,47.6559,48.0592,2429547.4266703,0
+KKR.US,D,20210317,000000,48.1959,48.2455,47.2723,48.1077,1890608.9681217,0
+KKR.US,D,20210318,000000,47.8422,48.0592,46.8015,46.9581,2182975.4760302,0
+KKR.US,D,20210319,000000,46.7728,47.4696,46.5449,47.3416,3368253.6115888,0
+KKR.US,D,20210322,000000,47.2625,48.1959,47.0375,47.8917,2338163.1530457,0
+KKR.US,D,20210323,000000,47.8422,47.8818,46.9383,47.0175,2045371.8272844,0
+KKR.US,D,20210324,000000,47.3416,47.959,47.0662,47.1256,2119840.0760088,0
+KKR.US,D,20210325,000000,46.6638,47.1356,46.1128,47.0662,1877648.4918739,0
+KKR.US,D,20210326,000000,47.4398,47.9899,46.9383,47.6062,2529581.4357664,0
+KKR.US,D,20210329,000000,47.2327,48.0393,47.0859,47.6746,2707535.7170411,0
+KKR.US,D,20210330,000000,47.4795,48.4021,47.4745,48.3139,1951181.3340674,0
+KKR.US,D,20210331,000000,48.3921,48.7351,47.9413,47.9799,2905422.1290633,0
+KKR.US,D,20210401,000000,48.6677,49.4921,48.4219,49.4535,2440935.7741426,0
+KKR.US,D,20210405,000000,49.8371,50.3365,49.8371,50.2483,1924599.441682,0
+KKR.US,D,20210406,000000,50.1115,50.4555,49.8559,50.2681,1824992.2685757,0
+KKR.US,D,20210407,000000,50.2681,50.5139,49.8122,50.1412,1714248.006062,0
+KKR.US,D,20210408,000000,50.3861,50.7933,50.0918,50.6913,1672584.5753708,0
+KKR.US,D,20210409,000000,50.9272,50.9272,49.7082,50.4158,2404464.0010576,0
+KKR.US,D,20210412,000000,50.171,51.2116,49.9738,51.0837,2231405.720309,0
+KKR.US,D,20210413,000000,51.1135,51.5853,50.3762,51.1036,3420045.0631536,0
+KKR.US,D,20210414,000000,51.4662,52.5761,51.398,52.164,3659331.5389798,0
+KKR.US,D,20210415,000000,52.5961,52.705,51.7517,51.9777,2141408.9159183,0
+KKR.US,D,20210416,000000,52.0946,52.5464,51.6189,52.3611,2474867.721728,0
+KKR.US,D,20210419,000000,52.3314,52.5761,52.0758,52.3611,1854739.6089514,0
+KKR.US,D,20210420,000000,51.9577,52.2432,51.2909,51.6634,2838224.2191249,0
+KKR.US,D,20210421,000000,51.6833,52.1937,51.3296,52.154,1876939.1166946,0
+KKR.US,D,20210422,000000,52.3116,53.1668,52.0074,52.7635,2976692.6396042,0
+KKR.US,D,20210423,000000,52.9102,54.3392,52.7536,54.1183,2180955.3208257,0
+KKR.US,D,20210426,000000,54.2272,54.6296,53.8784,54.5801,1916915.3847973,0
+KKR.US,D,20210427,000000,54.698,55.6602,54.473,55.6305,1275452.5360112,0
+KKR.US,D,20210428,000000,55.6602,55.7593,55.3867,55.6998,1440539.175343,0
+KKR.US,D,20210429,000000,56.1617,56.1617,55.2282,55.799,1912100.1097541,0
+KKR.US,D,20210430,000000,55.789,55.8961,55.1004,55.572,3066078.9575319,0
+KKR.US,D,20210503,000000,55.9952,56.0289,55.2677,55.2677,2161617.5314443,0
+KKR.US,D,20210504,000000,54.7564,55.8961,54.3055,54.6396,3162945.5005006,0
+KKR.US,D,20210505,000000,55.3174,57.1449,55.3174,57.0755,2292567.3822784,0
+KKR.US,D,20210506,000000,57.1933,57.5967,54.5899,56.6522,4986798.5307017,0
+KKR.US,D,20210507,000000,56.565,58.0971,56.3094,57.6759,2621538.8603183,0
+KKR.US,D,20210510,000000,57.6066,57.7325,56.0636,56.0735,2796830.2097322,0
+KKR.US,D,20210511,000000,55.2877,55.9843,54.7465,55.2677,2516503.9075687,0
+KKR.US,D,20210512,000000,55.1004,55.3174,53.0082,53.1371,2959676.7169191,0
+KKR.US,D,20210513,000000,53.3819,54.3343,53.3076,54.138,2805024.8552951,0
+KKR.US,D,20210514,000000,54.4879,55.5027,54.1628,55.2857,2350834.0266244,0
+KKR.US,D,20210517,000000,55.0687,55.3114,54.3006,54.5959,2018166.3305453,0
+KKR.US,D,20210518,000000,54.803,55.1469,54.1133,54.1529,2893354.6784678,0
+KKR.US,D,20210519,000000,53.2967,54.0052,52.9607,53.9656,1726505.1615417,0
+KKR.US,D,20210520,000000,54.1628,54.9517,54.0746,54.5464,2234413.7536082,0
+KKR.US,D,20210521,000000,54.8129,55.0003,54.256,54.3996,2317040.3214281,0
+KKR.US,D,20210524,000000,54.6553,54.7931,54.0549,54.479,2098254.0819342,0
+KKR.US,D,20210525,000000,54.8129,55.5324,54.685,54.7337,3169951.4633305,0
+KKR.US,D,20210526,000000,54.6553,54.8823,54.3402,54.685,2793701.088209,0
+KKR.US,D,20210527,000000,54.6553,55.029,54.4096,54.8526,4021351.0205694,0
+KKR.US,D,20210528,000000,55.0101,55.0784,54.4493,54.8427,2281710.8139235,0
+KKR.US,D,20210601,000000,55.473,55.8277,54.8327,54.8823,2091778.889153,0
+KKR.US,D,20210602,000000,54.8823,54.9715,54.1133,54.1628,1866788.8963133,0
+KKR.US,D,20210603,000000,53.8378,54.8823,53.6703,54.7436,2089505.4577462,0
+KKR.US,D,20210604,000000,54.7931,55.0784,54.2223,54.5562,1276863.2138213,0
+KKR.US,D,20210607,000000,54.5959,54.704,53.0995,53.3066,3592533.2201806,0
+KKR.US,D,20210608,000000,53.3948,54.5275,53.0598,54.4591,3858617.5290584,0
+KKR.US,D,20210609,000000,54.4293,54.8327,54.2322,54.4393,3395198.7686462,0
+KKR.US,D,20210610,000000,54.8327,55.5027,54.5464,55.1668,3099313.6387605,0
+KKR.US,D,20210611,000000,55.473,55.6494,54.9764,55.6394,3266780.6707635,0
+KKR.US,D,20210614,000000,55.6988,55.8377,54.4293,54.4493,3490760.5860008,0
+KKR.US,D,20210615,000000,54.4591,54.9616,53.8378,54.8427,2024083.5084274,0
+KKR.US,D,20210616,000000,55.2063,56.1716,54.8922,56.1617,5357818.9036126,0
+KKR.US,D,20210617,000000,56.2905,56.9396,55.2063,56.2708,5419431.6192166,0
+KKR.US,D,20210618,000000,55.58,55.793,54.8129,55.5324,5733658.5878409,0
+KKR.US,D,20210621,000000,56.0537,57.0535,55.5899,57.019,3609029.4725709,0
+KKR.US,D,20210622,000000,57.1179,57.8057,56.792,57.67,3312636.7812125,0
+KKR.US,D,20210623,000000,57.8454,58.9691,57.6105,58.4569,2347569.6899176,0
+KKR.US,D,20210624,000000,58.999,59.2735,58.2586,59.215,1983203.1149183,0
+KKR.US,D,20210625,000000,59.3725,60.1208,59.1457,59.8354,3148667.1807476,0
+KKR.US,D,20210628,000000,59.9919,60.0713,58.7711,59.5985,1702222.9363449,0
+KKR.US,D,20210629,000000,59.6779,60.1208,59.3676,59.4618,1984587.5569467,0
+KKR.US,D,20210630,000000,59.2448,59.3369,58.328,58.338,2363773.3124331,0
+KKR.US,D,20210701,000000,58.5461,59.0288,58.347,58.8404,2045350.6368452,0
+KKR.US,D,20210702,000000,59.0475,59.1654,58.7027,58.88,1306550.0100851,0
+KKR.US,D,20210706,000000,58.9394,59.215,58.5312,59.0188,1496199.3956663,0
+KKR.US,D,20210707,000000,59.0376,59.1457,57.9941,58.4668,2012063.4840529,0
+KKR.US,D,20210708,000000,57.333,57.7276,56.5859,57.1468,1732496.0014268,0
+KKR.US,D,20210709,000000,57.7076,58.3083,57.1766,58.2012,1727748.3339754,0
+KKR.US,D,20210712,000000,58.89,59.6579,58.1616,59.5391,2233614.5713294,0
+KKR.US,D,20210713,000000,60.1802,60.534,58.4797,58.5064,1129945.8625088,0
+KKR.US,D,20210714,000000,58.5758,58.7711,57.7473,58.0139,1309514.6534374,0
+KKR.US,D,20210715,000000,57.7959,58.4172,57.4223,57.9247,1489649.5318134,0
+KKR.US,D,20210716,000000,58.2488,58.2983,57.2845,57.3529,1133939.7557654,0
+KKR.US,D,20210719,000000,56.2112,56.8812,55.9358,56.4967,1917254.4318247,0
+KKR.US,D,20210720,000000,56.8613,58.0733,56.566,57.67,2566391.2468102,0
+KKR.US,D,20210721,000000,58.0634,58.7324,57.895,58.4767,1228174.6479981,0
+KKR.US,D,20210722,000000,58.7512,59.9048,58.4371,59.7868,2595981.1724947,0
+KKR.US,D,20210723,000000,59.8155,61.3715,59.8155,60.4845,2405854.4974972,0
+KKR.US,D,20210726,000000,60.5589,61.1257,60.0911,60.8878,1601865.0162495,0
+KKR.US,D,20210727,000000,60.6728,61.9522,60.2596,61.3813,1801284.2033746,0
+KKR.US,D,20210728,000000,61.6578,61.7263,60.7124,61.4994,1449964.884517,0
+KKR.US,D,20210729,000000,61.4497,63.2028,61.205,62.8391,2309063.6346686,0
+KKR.US,D,20210730,000000,62.4259,63.3316,62.3764,62.7896,2707299.5950041,0
+KKR.US,D,20210802,000000,63.2525,63.411,62.4605,62.5736,2543309.8131685,0
+KKR.US,D,20210803,000000,64.5724,64.73,62.4358,63.8143,2932995.9358174,0
+KKR.US,D,20210804,000000,64.0689,65.2325,64.0689,65.0253,2797941.1941879,0
+KKR.US,D,20210805,000000,65.7825,66.3939,65.4485,66.2155,3299992.1434157,0
+KKR.US,D,20210806,000000,66.5327,66.7418,65.7438,66.5525,2905857.0376014,0
+KKR.US,D,20210809,000000,66.6694,66.7775,65.6655,65.8221,2814215.4515007,0
+KKR.US,D,20210810,000000,65.8022,66.0798,64.74,64.7984,2963802.7981537,0
+KKR.US,D,20210811,000000,65.6556,65.7338,64.7102,64.8083,2644210.6121352,0
+KKR.US,D,20210812,000000,64.6011,65.1334,64.2969,65.0947,1948469.9669171,0
+KKR.US,D,20210813,000000,65.286,65.8389,65.1481,65.1779,1368318.1222434,0
+KKR.US,D,20210816,000000,64.8321,65.065,64.3494,64.5467,2175751.554397,0
+KKR.US,D,20210817,000000,63.9738,64.5467,62.415,62.6905,2429492.9369695,0
+KKR.US,D,20210818,000000,62.6508,63.4278,62.3555,62.3654,1837546.0902044,0
+KKR.US,D,20210819,000000,61.1118,61.9264,60.8066,61.3883,2430796.6535151,0
+KKR.US,D,20210820,000000,61.5261,62.9779,61.3983,62.4834,2990898.3064227,0
+KKR.US,D,20210823,000000,63.0552,63.8312,62.9878,63.5785,1713308.563257,0
+KKR.US,D,20210824,000000,63.5785,64.0035,63.412,63.6082,1305642.8574732,0
+KKR.US,D,20210825,000000,63.5388,64.1016,63.5388,63.6776,1455256.4399081,0
+KKR.US,D,20210826,000000,63.8856,64.0362,63.3823,63.3921,1583006.5344216,0
+KKR.US,D,20210827,000000,63.4515,63.7469,63.0066,63.3624,2741313.2771408,0
+KKR.US,D,20210830,000000,63.4803,64.1265,63.2832,63.4715,2476232.9914541,0
+KKR.US,D,20210831,000000,63.5388,63.8212,63.184,63.4515,2195902.6530165,0
+KKR.US,D,20210901,000000,63.412,64.0333,62.6805,63.6776,2670174.954578,0
+KKR.US,D,20210902,000000,64.1513,64.1513,63.2236,63.6082,3182155.1381781,0
+KKR.US,D,20210903,000000,63.3823,64.3147,63.2535,63.5983,2758092.0687204,0
+KKR.US,D,20210907,000000,63.2732,63.3624,61.9115,61.9502,3495212.5963719,0
+KKR.US,D,20210908,000000,61.6053,62.3258,60.9532,62.2465,2547573.1277238,0
+KKR.US,D,20210909,000000,62.2267,63.0552,61.7044,62.0889,1935479.2186132,0
+KKR.US,D,20210910,000000,62.3754,62.7896,61.1217,61.9403,2689576.3152768,0
+KKR.US,D,20210913,000000,63.1543,63.1741,62.0591,62.4932,2769964.7690889,0
+KKR.US,D,20210914,000000,62.8193,63.2335,62.0591,62.5627,3612280.6913866,0
+KKR.US,D,20210915,000000,62.4249,63.9937,62.3555,63.7766,5143074.992665,0
+KKR.US,D,20210916,000000,63.6577,65.7895,63.1246,65.7695,7405000.9998466,0
+KKR.US,D,20210917,000000,65.7895,66.1749,65.1384,65.613,8101459.0927923,0
+KKR.US,D,20210920,000000,63.184,63.6141,60.3517,61.635,11581797.009908,0
+KKR.US,D,20210921,000000,62.5329,63.1246,61.9304,62.7102,5356071.1969122,0
+KKR.US,D,20210922,000000,63.3129,63.3921,62.197,62.7697,1887461.6833648,0
+KKR.US,D,20210923,000000,63.0552,63.4715,62.4447,62.8193,2934525.6837146,0
+KKR.US,D,20210924,000000,62.3654,62.6805,61.1524,61.2208,2662274.9570269,0
+KKR.US,D,20210927,000000,60.9731,61.3586,59.77,60.7273,2363592.6891655,0
+KKR.US,D,20210928,000000,60.2039,60.3418,58.6451,59.2368,2238672.0228207,0
+KKR.US,D,20210929,000000,59.5618,60.4102,59.0595,60.0455,1967009.5830882,0
+KKR.US,D,20210930,000000,60.2339,60.9235,59.8086,60.0851,3008388.4913187,0
+KKR.US,D,20211001,000000,60.5489,61.2604,59.8384,60.874,2263841.2192588,0
+KKR.US,D,20211004,000000,60.7966,61.092,58.881,59.4836,2122249.7316674,0
+KKR.US,D,20211005,000000,59.9959,61.437,59.4934,61.0722,1988686.3933308,0
+KKR.US,D,20211006,000000,60.4597,61.5657,59.5232,61.0523,2768182.7540583,0
+KKR.US,D,20211007,000000,61.9997,63.5586,61.8719,62.5527,2206871.2279787,0
+KKR.US,D,20211008,000000,62.5428,64.8816,62.4735,64.6546,4066711.6783684,0
+KKR.US,D,20211011,000000,65.1681,66.4514,64.4059,64.5764,2910206.122982,0
+KKR.US,D,20211012,000000,64.8519,65.1284,63.9937,64.4376,2082168.5204372,0
+KKR.US,D,20211013,000000,65.2175,65.3354,64.2206,64.9114,2043241.6836096,0
+KKR.US,D,20211014,000000,65.6714,66.0421,64.9807,65.9381,1595216.2636803,0
+KKR.US,D,20211015,000000,66.6089,66.6189,65.1581,65.3454,1614723.5765754,0
+KKR.US,D,20211018,000000,65.4841,66.273,65.1878,66.2532,1706696.1371552,0
+KKR.US,D,20211019,000000,66.6486,67.6357,66.1452,67.6158,2479075.5375139,0
+KKR.US,D,20211020,000000,68.1093,69.6682,67.823,69.6582,3274265.9411471,0
+KKR.US,D,20211021,000000,69.5404,72.2052,69.4809,72.1655,3434813.7902139,0
+KKR.US,D,20211022,000000,72.0467,72.8613,71.0993,72.5798,2881538.4859374,0
+KKR.US,D,20211025,000000,73.2805,74.1099,72.5798,73.883,2194493.9933433,0
+KKR.US,D,20211026,000000,74.6034,76.0345,74.3964,75.5509,4083974.8228442,0
+KKR.US,D,20211027,000000,75.097,75.8462,73.992,75.3427,4146419.0109201,0
+KKR.US,D,20211028,000000,75.4518,78.2554,75.3339,78.2157,3732951.1610671,0
+KKR.US,D,20211029,000000,77.3862,78.6994,76.755,78.6299,6095789.0669693,0
+KKR.US,D,20211101,000000,78.9451,78.955,76.2416,76.637,3716888.8081464,0
+KKR.US,D,20211102,000000,74.3666,79.938,74.2279,79.7062,8666568.752833,0
+KKR.US,D,20211103,000000,80.1888,82.3512,79.2473,82.3116,6948470.1412461,0
+KKR.US,D,20211104,000000,82.7655,82.8052,79.4198,80.0213,2499138.8471709,0
+KKR.US,D,20211105,000000,80.4861,80.8607,77.9391,79.2325,2840208.0478623,0
+KKR.US,D,20211108,000000,78.4614,79.6368,77.0612,77.8996,4602980.1415766,0
+KKR.US,D,20211109,000000,78.0968,78.7588,77.7123,78.6101,1784510.4571375,0
+KKR.US,D,20211110,000000,77.308,77.6825,75.0177,75.0772,3142970.9888743,0
+KKR.US,D,20211111,000000,75.9651,77.3377,75.5013,77.081,2395633.6423185,0
+KKR.US,D,20211112,000000,77.1247,78.0541,77.1247,77.8967,1223299.8379113,0
+KKR.US,D,20211115,000000,77.9561,78.1929,76.7292,76.8977,1380913.315682,0
+KKR.US,D,20211116,000000,76.1663,77.5012,76.1068,77.2633,2048721.9348165,0
+KKR.US,D,20211117,000000,77.4021,78.074,76.8183,77.6191,1699715.4010385,0
+KKR.US,D,20211118,000000,77.6191,78.2721,77.0216,77.5309,1599254.5559525,0
+KKR.US,D,20211119,000000,77.7678,77.961,76.196,77.4318,2002164.5217365,0
+KKR.US,D,20211122,000000,77.8669,78.9936,76.6896,77.4219,2268527.3335297,0
+KKR.US,D,20211123,000000,76.9373,77.302,75.4637,75.8195,2354697.7500401,0
+KKR.US,D,20211124,000000,75.1674,75.9384,74.2774,75.8492,1738293.1001533,0
+KKR.US,D,20211126,000000,74.0594,74.2576,72.8831,73.5163,2103376.1138116,0
+KKR.US,D,20211129,000000,75.7995,75.9284,73.9117,75.4538,1784713.2799128,0
+KKR.US,D,20211130,000000,74.8908,75.4735,73.437,73.6144,3961170.1732149,0
+KKR.US,D,20211201,000000,75.2168,75.9681,73.111,73.1695,2615197.8736521,0
+KKR.US,D,20211202,000000,72.6363,74.8711,72.5204,74.6331,3524008.3851203,0
+KKR.US,D,20211203,000000,75.098,75.9284,71.7661,72.7939,2549641.718218,0
+KKR.US,D,20211206,000000,73.1308,74.0297,71.0437,73.5659,2371120.3404275,0
+KKR.US,D,20211207,000000,75.7015,77.0066,75.1277,76.8283,2660280.0285357,0
+KKR.US,D,20211208,000000,76.5518,77.4417,75.5825,76.1168,1821477.6828726,0
+KKR.US,D,20211209,000000,75.6916,76.4032,74.762,74.9097,1694228.0863518,0
+KKR.US,D,20211210,000000,75.5331,75.9344,73.7433,74.4944,1314280.4841224,0
+KKR.US,D,20211213,000000,74.3765,74.6431,71.5778,71.5778,2989307.005345,0
+KKR.US,D,20211214,000000,70.8763,72.5867,70.3917,72.221,2921174.6979442,0
+KKR.US,D,20211215,000000,72.5372,73.5847,70.7969,73.111,3133857.0818772,0
+KKR.US,D,20211216,000000,74.6531,74.9394,69.9863,70.2926,3358362.7218208,0
+KKR.US,D,20211217,000000,69.2144,71.351,68.2461,70.7772,3723281.257308,0
+KKR.US,D,20211220,000000,69.0865,69.9467,68.1767,69.7881,2984214.2364549,0
+KKR.US,D,20211221,000000,70.4115,71.6373,70.3123,71.351,1793103.6847712,0
+KKR.US,D,20211222,000000,71.4392,73.3776,71.3708,73.1695,2705952.4885116,0
+KKR.US,D,20211223,000000,73.5559,75.5132,73.5559,74.8908,2108483.0096611,0
+KKR.US,D,20211227,000000,74.9691,76.6212,74.6629,76.3833,1711988.7016148,0
+KKR.US,D,20211228,000000,77.1939,77.521,75.7213,75.8689,1689981.9259617,0
+KKR.US,D,20211229,000000,75.7015,75.9879,73.2785,73.664,2163244.1499208,0
+KKR.US,D,20211230,000000,73.9613,74.982,73.8424,73.9316,1323347.9739669,0
+KKR.US,D,20211231,000000,73.5064,74.001,73.2785,73.664,1284102.2714827,0
+KKR.US,D,20220103,000000,73.6343,74.3467,71.8941,72.6958,2085170.4993252,0
+KKR.US,D,20220104,000000,73.437,73.8622,71.9634,73.4767,5972525.2911571,0
+KKR.US,D,20220105,000000,73.3379,73.4568,67.6524,68.2064,6316776.0849355,0
+KKR.US,D,20220106,000000,69.8675,70.2529,67.3959,69.798,4433056.0276938,0
+KKR.US,D,20220107,000000,69.581,69.8872,68.1668,68.7208,2970921.7766595,0
+KKR.US,D,20220110,000000,68.7694,68.7694,66.4464,68.5325,3039677.6884141,0
+KKR.US,D,20220111,000000,68.8784,71.1726,68.4631,70.8763,3162244.1978696,0
+KKR.US,D,20220112,000000,71.2914,72.2795,70.0112,71.3311,2607160.6427805,0
+KKR.US,D,20220113,000000,71.6076,72.4579,68.9973,69.0765,3821906.606731,0
+KKR.US,D,20220114,000000,68.038,68.8784,67.039,68.6217,2979912.5772955,0
+KKR.US,D,20220118,000000,67.2472,68.374,66.713,67.1976,2814524.2264721,0
+KKR.US,D,20220119,000000,67.9786,68.1767,66.1194,66.1293,1666938.8369243,0
+KKR.US,D,20220120,000000,67.0093,68.6811,66.1789,66.3275,1708868.6617084,0
+KKR.US,D,20220121,000000,65.5664,66.8676,64.741,65.0818,1979394.8902718,0
+KKR.US,D,20220124,000000,63.3316,64.953,60.4439,64.6765,4511571.6503073,0
+KKR.US,D,20220125,000000,63.0354,65.0917,62.2138,64.0333,3339919.9762288,0
+KKR.US,D,20220126,000000,65.5565,66.4068,63.5486,63.8064,4307880.0670101,0
+KKR.US,D,20220127,000000,65.5664,66.9608,65.2523,65.2592,3760272.7006878,0
+KKR.US,D,20220128,000000,65.3484,67.4642,64.5575,67.4256,4473473.2587459,0
+KKR.US,D,20220131,000000,67.4543,70.4214,66.8518,70.362,3536612.6601757,0
+KKR.US,D,20220201,000000,70.8565,71.6671,70.0656,71.6473,2313971.744017,0
+KKR.US,D,20220202,000000,72.1815,72.4778,71.014,72.3588,2435175.0018832,0
+KKR.US,D,20220203,000000,70.4709,71.3608,69.9765,70.1142,1789974.5632479,0
+KKR.US,D,20220204,000000,69.6207,70.7772,69.0468,70.134,3456284.7504757,0
+KKR.US,D,20220207,000000,70.0556,70.8069,69.3629,69.9368,3535654.0450685,0
+KKR.US,D,20220208,000000,66.8616,67.8794,63.7568,65.6358,8858965.8320315,0
+KKR.US,D,20220209,000000,66.7428,68.5226,66.6288,68.0578,3560335.8614048,0
+KKR.US,D,20220210,000000,66.2482,68.0479,65.072,65.2592,4121738.2036523,0
+KKR.US,D,20220211,000000,65.2691,65.502,61.6807,62.0561,5202498.0295507,0
+KKR.US,D,20220214,000000,61.3636,62.0264,59.7432,59.8909,6007716.5562726,0
+KKR.US,D,20220215,000000,61.6212,62.1108,60.5628,61.7986,3590661.3980505,0
+KKR.US,D,20220216,000000,61.423,61.8035,60.9989,61.5022,2200390.9898547,0
+KKR.US,D,20220217,000000,60.878,61.4032,57.8157,57.8851,4102217.7728664,0
+KKR.US,D,20220218,000000,58.5887,59.1981,57.3549,58.6085,3957445.7012566,0
+KKR.US,D,20220222,000000,57.1419,59.3745,57.1419,57.5085,4683284.8427004,0
+KKR.US,D,20220223,000000,59.6193,60.4815,56.2698,57.4689,4264894.7565397,0
+KKR.US,D,20220224,000000,55.1004,58.6085,54.6147,58.2319,4331228.9038132,0
+KKR.US,D,20220225,000000,58.7671,60.5113,58.6778,60.4617,4250579.1012509,0
+KKR.US,D,20220228,000000,59.5203,60.5906,59.0842,59.5798,3541459.2163434,0
+KKR.US,D,20220301,000000,59.4013,59.8275,56.9501,57.231,3106214.6584629,0
+KKR.US,D,20220302,000000,57.9148,59.8572,57.1716,59.5895,3581132.763886,0
+KKR.US,D,20220303,000000,59.5895,59.8731,57.0031,57.2607,3850838.6197314,0
+KKR.US,D,20220304,000000,56.4581,57.0278,54.7534,55.3877,3670896.4734453,0
+KKR.US,D,20220307,000000,54.803,55.249,50.6408,50.7002,7109372.1733683,0
+KKR.US,D,20220308,000000,51.5525,52.9895,50.6408,51.8003,5423739.3327873,0
+KKR.US,D,20220309,000000,53.921,55.0804,53.2191,54.476,4941860.6726183,0
+KKR.US,D,20220310,000000,53.2175,54.2382,52.4543,52.9697,3457068.7967264,0
+KKR.US,D,20220311,000000,54.0002,54.2679,51.7507,51.8201,3416735.3183628,0
+KKR.US,D,20220314,000000,52.2164,52.5337,50.0959,50.393,4465254.3955383,0
+KKR.US,D,20220315,000000,50.4921,51.7606,50.0958,51.612,3450453.3434189,0
+KKR.US,D,20220316,000000,53.2669,55.3381,52.4345,54.9616,3493646.5220074,0
+KKR.US,D,20220317,000000,54.5454,57.3945,54.2084,57.1419,4147475.5056749,0
+KKR.US,D,20220318,000000,57.6869,59.0148,56.9833,58.9356,4720121.8985945,0
+KKR.US,D,20220321,000000,58.8959,59.55,57.3013,57.8752,2423049.0253128,0
+KKR.US,D,20220322,000000,58.4698,60.0455,58.3113,59.6095,2867062.3887518,0
+KKR.US,D,20220323,000000,58.8265,59.5895,58.1972,58.4499,3312207.9270857,0
+KKR.US,D,20220324,000000,59.1238,59.3914,58.2716,58.7175,2491992.6238147,0
+KKR.US,D,20220325,000000,58.9257,59.3517,57.6274,58.1328,3934269.4151729,0
+KKR.US,D,20220328,000000,58.3113,58.777,56.7752,58.0536,2507938.933854,0
+KKR.US,D,20220329,000000,58.9851,61.7301,58.9851,61.2247,3448695.5460331,0
+KKR.US,D,20220330,000000,60.65,61.096,58.2815,58.777,2716459.9191538,0
+KKR.US,D,20220331,000000,58.7671,59.768,57.9247,57.9446,3483506.3923115,0
+KKR.US,D,20220401,000000,58.3607,59.5598,58.0238,59.2428,2691976.8893187,0
+KKR.US,D,20220404,000000,59.5895,60.9622,59.1734,59.4013,1929652.8568991,0
+KKR.US,D,20220405,000000,58.9654,59.1535,56.1409,56.9634,3101003.8285546,0
+KKR.US,D,20220406,000000,56.0022,56.1458,54.808,55.794,3170592.2218495,0
+KKR.US,D,20220407,000000,55.3481,55.7445,53.8566,55.3084,3572521.3730187,0
+KKR.US,D,20220408,000000,55.031,57.8057,55.0013,57.1815,4068997.2185974,0
+KKR.US,D,20220411,000000,56.6364,56.7355,55.3381,55.7544,2912034.5551652,0
+KKR.US,D,20220412,000000,56.0914,57.0427,54.4066,55.0013,2929886.9956648,0
+KKR.US,D,20220413,000000,55.5661,56.2201,55.1301,55.9823,1587062.9899274,0
+KKR.US,D,20220414,000000,55.9724,56.3886,54.684,54.7534,1841961.7741083,0
+KKR.US,D,20220418,000000,54.486,54.7733,53.3958,54.0598,2750198.1255807,0
+KKR.US,D,20220419,000000,54.1193,56.1111,53.7723,55.9228,3458668.1703525,0
+KKR.US,D,20220420,000000,56.4084,57.8752,56.0715,57.4094,2141789.3347555,0
+KKR.US,D,20220421,000000,58.6184,58.7968,52.9251,53.3858,4044677.6578647,0
+KKR.US,D,20220422,000000,53.1481,53.4255,51.2156,51.3047,3129292.0558305,0
+KKR.US,D,20220425,000000,51.057,52.5634,50.4426,52.5237,3840078.9219558,0
+KKR.US,D,20220426,000000,52.1867,52.2958,50.1949,50.4228,4914767.1824863,0
+KKR.US,D,20220427,000000,50.2246,51.602,49.9569,51.2156,4267231.7592638,0
+KKR.US,D,20220428,000000,51.8003,52.6228,49.5605,52.1075,4800638.5041102,0
+KKR.US,D,20220429,000000,51.9587,53.4651,50.3632,50.5119,4660999.5641318,0
+KKR.US,D,20220502,000000,50.2344,52.4989,50.0958,52.4642,5733040.0288298,0
+KKR.US,D,20220503,000000,51.721,55.7445,50.8093,53.8022,6990902.48216,0
+KKR.US,D,20220504,000000,53.9013,57.2905,53.7525,56.8346,5505845.2212438,0
+KKR.US,D,20220505,000000,55.5165,56.4084,54.0895,54.8624,6124818.9596177,0
+KKR.US,D,20220506,000000,54.6147,55.3679,51.4831,53.0688,4880957.3321935,0
+KKR.US,D,20220509,000000,52.167,53.5147,49.075,49.4119,6190819.1052065,0
+KKR.US,D,20220510,000000,50.5516,51.7309,49.0353,50.7002,3839951.7793205,0
+KKR.US,D,20220511,000000,49.9372,51.602,48.9858,49.6993,7002468.4256942,0
+KKR.US,D,20220512,000000,48.8867,49.9074,47.0829,47.8659,10843465.600016,0
+KKR.US,D,20220513,000000,49.2926,52.0764,49.2827,51.271,4907832.3803652,0
+KKR.US,D,20220516,000000,50.3067,51.3108,49.8175,50.6447,2555778.6385623,0
+KKR.US,D,20220517,000000,52.136,52.8379,51.0125,52.7723,4594383.4654288,0
+KKR.US,D,20220518,000000,51.6787,52.6332,49.9041,50.4657,4441320.2303331,0
+KKR.US,D,20220519,000000,49.5212,50.8883,49.4616,50.1675,2901904.969003,0
+KKR.US,D,20220520,000000,51.3705,52.2753,49.6803,51.46,3600228.8217086,0
+KKR.US,D,20220523,000000,51.977,52.7325,51.0723,51.6489,2608160.2700765,0
+KKR.US,D,20220524,000000,50.7442,50.8933,48.9546,49.7002,4164179.7783638,0
+KKR.US,D,20220525,000000,48.5767,50.6546,48.5469,50.3067,2521040.2767279,0
+KKR.US,D,20220526,000000,50.6248,54.4913,50.426,54.1245,3855876.6913553,0
+KKR.US,D,20220527,000000,54.7409,55.9239,54.6812,55.7152,2672234.6790852,0
+KKR.US,D,20220531,000000,55.049,55.397,53.7466,54.4923,4413842.957594,0
+KKR.US,D,20220601,000000,54.3134,55.4069,53.2694,54.1443,2337228.8086856,0
+KKR.US,D,20220602,000000,54.2239,56.3465,53.5379,56.0233,2626268.2333653,0
+KKR.US,D,20220603,000000,55.059,56.0532,54.7707,54.9994,2602370.7107425,0
+KKR.US,D,20220606,000000,55.8245,57.3456,55.2231,56.1824,2798941.1364207,0
+KKR.US,D,20220607,000000,55.5262,56.9182,55.5262,56.6199,1958540.7332275,0
+KKR.US,D,20220608,000000,55.9239,56.181,54.3531,54.5321,1606749.5664128,0
+KKR.US,D,20220609,000000,54.1841,54.2785,52.8221,52.8618,1403728.7508789,0
+KKR.US,D,20220610,000000,51.6985,52.0366,50.257,50.754,1958802.2491113,0
+KKR.US,D,20220613,000000,48.5569,48.9248,46.2702,46.489,3261649.2361746,0
+KKR.US,D,20220614,000000,46.7773,47.4235,46.3548,46.827,3414509.2935453,0
+KKR.US,D,20220615,000000,47.7218,49.1733,47.175,48.4078,3343228.1102788,0
+KKR.US,D,20220616,000000,46.3994,47.0258,44.0234,44.7988,3530783.27878,0
+KKR.US,D,20220617,000000,44.6596,46.2007,44.6596,44.9181,6222353.0341469,0
+KKR.US,D,20220621,000000,46.3199,46.9662,45.9123,46.1012,2397060.6253956,0
+KKR.US,D,20220622,000000,45.3058,46.4293,45.1488,45.5544,2574219.5316876,0
+KKR.US,D,20220623,000000,45.8228,47.2744,45.0772,46.1211,2719743.062689,0
+KKR.US,D,20220624,000000,46.9662,48.3084,46.6083,48.2884,4109065.3058645,0
+KKR.US,D,20220627,000000,48.4674,48.9546,47.2346,48.189,2887688.5632305,0
+KKR.US,D,20220628,000000,48.8651,49.7599,47.9902,48.2786,5635836.2742155,0
+KKR.US,D,20220629,000000,48.3481,48.3481,46.2653,47.0756,2408470.7645696,0
+KKR.US,D,20220630,000000,45.8924,46.8966,44.6496,46.0217,2566957.4367621,0
+KKR.US,D,20220701,000000,45.6141,46.7077,44.9081,46.4592,2363748.530958,0
+KKR.US,D,20220705,000000,45.3158,47.4086,44.5702,47.3737,2079698.024676,0
+KKR.US,D,20220706,000000,47.6323,48.358,46.2553,47.0656,3107522.8384285,0
+KKR.US,D,20220707,000000,47.7018,48.895,47.7018,48.4078,2731314.1347144,0
+KKR.US,D,20220708,000000,48.0697,48.5072,46.8171,47.2744,1749842.0055256,0
+KKR.US,D,20220711,000000,46.6679,47.1962,46.3001,46.996,1821800.1125988,0
+KKR.US,D,20220712,000000,46.996,48.0499,46.3597,46.3994,2272630.3620791,0
+KKR.US,D,20220713,000000,45.3854,46.4044,44.6198,45.9024,2281092.4125789,0
+KKR.US,D,20220714,000000,45.0076,45.6339,44.1426,45.5643,3361048.4060955,0
+KKR.US,D,20220715,000000,46.3994,48.0449,45.6946,47.9603,2789672.4100025,0
+KKR.US,D,20220718,000000,48.9048,49.4318,48.2487,48.4276,3353711.8797261,0
+KKR.US,D,20220719,000000,49.2827,50.5353,49.2429,50.4956,2718174.9732167,0
+KKR.US,D,20220720,000000,50.2172,51.6241,50.0085,51.3108,2246632.6657438,0
+KKR.US,D,20220721,000000,50.7442,52.2951,49.7102,52.146,3114208.5925795,0
+KKR.US,D,20220722,000000,52.2951,53.1203,50.7044,51.0325,2245660.0278223,0
+KKR.US,D,20220725,000000,50.9728,51.977,50.7938,51.8378,1811742.8152081,0
+KKR.US,D,20220726,000000,51.6389,51.8776,50.3365,50.8038,1466716.8631397,0
+KKR.US,D,20220727,000000,51.1816,52.5138,51.0573,52.3249,1674342.3698881,0
+KKR.US,D,20220728,000000,52.6928,55.1385,52.5039,55.1186,3385986.9631015,0
+KKR.US,D,20220729,000000,55.1186,55.9239,54.8999,55.1385,4598825.2121313,0
+KKR.US,D,20220801,000000,54.2636,56.1526,54.0549,55.2081,4072433.9713639,0
+KKR.US,D,20220802,000000,53.0606,53.6075,51.639,51.9372,4543185.6962037,0
+KKR.US,D,20220803,000000,52.4641,53.5677,51.4997,52.9811,3880266.0650056,0
+KKR.US,D,20220804,000000,53.0805,53.5876,52.1559,52.9314,2665301.490675,0
+KKR.US,D,20220805,000000,52.0266,52.7226,51.7682,52.1161,2318818.0904699,0
+KKR.US,D,20220808,000000,52.5934,53.4783,52.1857,52.5039,2421415.8008149,0
+KKR.US,D,20220809,000000,52.136,52.2155,50.8436,51.45,1690455.7716481,0
+KKR.US,D,20220810,000000,53.0706,55.1783,53.0706,55.1783,2960788.2877193,0
+KKR.US,D,20220811,000000,56.2122,57.2065,55.8743,56.3316,4181591.7070697,0
+KKR.US,D,20220812,000000,56.825,57.0045,56.0674,56.9447,2036602.9596203,0
+KKR.US,D,20220815,000000,56.3266,57.4033,56.187,57.3435,2050439.4279889,0
+KKR.US,D,20220816,000000,56.845,57.503,56.1172,57.0244,1987294.6171821,0
+KKR.US,D,20220817,000000,56.1671,56.825,55.1402,56.3665,2463516.2876656,0
+KKR.US,D,20220818,000000,56.2568,56.3565,55.3496,55.6586,2152320.1311392,0
+KKR.US,D,20220819,000000,54.6916,54.9708,53.5451,53.924,1845238.6036724,0
+KKR.US,D,20220822,000000,52.8373,53.1863,52.1993,52.7576,1715513.4373176,0
+KKR.US,D,20220823,000000,52.7675,53.595,52.5382,52.6678,1571668.9343849,0
+KKR.US,D,20220824,000000,52.4784,53.4255,52.3688,52.9968,1162383.7124082,0
+KKR.US,D,20220825,000000,53.3358,54.253,52.8971,54.253,1176741.7817302,0
+KKR.US,D,20220826,000000,53.9838,54.3527,51.4715,51.4715,1389895.0144289,0
+KKR.US,D,20220829,000000,50.7836,51.8703,49.1985,50.993,2434442.0499055,0
+KKR.US,D,20220830,000000,51.5014,51.631,49.8764,50.5444,2294344.0461287,0
+KKR.US,D,20220831,000000,50.6341,51.2223,50.1157,50.4048,2646459.7974518,0
+KKR.US,D,20220901,000000,49.5873,49.9961,48.1518,49.9761,2393867.514201,0
+KKR.US,D,20220902,000000,50.9133,50.9133,48.73,49.0988,2334844.3540052,0
+KKR.US,D,20220906,000000,48.9194,49.0988,47.3343,48.3711,3613076.6412494,0
+KKR.US,D,20220907,000000,48.2215,49.5873,47.4738,49.2783,3018344.2249099,0
+KKR.US,D,20220908,000000,48.7001,50.031,48.4508,49.9163,2092445.357079,0
+KKR.US,D,20220909,000000,50.4547,51.4715,50.4148,51.3419,2139248.0087832,0
+KKR.US,D,20220912,000000,51.9401,52.8573,51.7138,52.5183,2149876.6312881,0
+KKR.US,D,20220913,000000,50.4347,51.1615,49.5275,49.8465,2890214.9568569,0
+KKR.US,D,20220914,000000,50.0758,50.3998,49.2783,49.9861,3515446.9858695,0
+KKR.US,D,20220915,000000,49.7169,50.4447,49.1387,49.4876,5393769.1330921,0
+KKR.US,D,20220916,000000,48.5306,48.6203,47.2146,48.3711,6329256.4307574,0
+KKR.US,D,20220919,000000,47.5636,49.4029,47.5436,49.358,2802057.3741756,0
+KKR.US,D,20220920,000000,48.7399,49.0091,47.3243,47.5337,3850179.3823407,0
+KKR.US,D,20220921,000000,48.1817,48.4508,45.9386,45.9784,2991344.3540185,0
+KKR.US,D,20220922,000000,45.8588,46.0383,44.4232,44.9715,4194331.6914151,0
+KKR.US,D,20220923,000000,44.5628,44.6326,42.7883,43.7553,5838502.1552483,0
+KKR.US,D,20220926,000000,43.2169,44.5329,43.1073,43.526,5728838.5640255,0
+KKR.US,D,20220927,000000,44.3435,44.6326,43.0674,43.7952,3721344.9499217,0
+KKR.US,D,20220928,000000,43.8251,45.1111,43.5559,44.8818,4044418.562005,0
+KKR.US,D,20220929,000000,44.0344,44.2338,42.5939,43.1671,4545831.5523817,0
+KKR.US,D,20220930,000000,43.0375,44.1142,42.7982,42.868,4119773.8505158,0
+KKR.US,D,20221003,000000,43.2369,44.2737,42.3795,43.835,4209634.6609258,0
+KKR.US,D,20221004,000000,44.8419,47.424,44.8419,47.2445,5262267.5142594,0
+KKR.US,D,20221005,000000,45.8588,47.3542,45.8588,47.1449,2389542.2386026,0
+KKR.US,D,20221006,000000,46.8159,47.4988,46.6763,46.8956,3641823.8753348,0
+KKR.US,D,20221007,000000,45.9386,46.2676,44.6276,44.7622,4151845.2876006,0
+KKR.US,D,20221010,000000,44.8918,45.1709,43.845,44.8519,4086125.5736257,0
+KKR.US,D,20221011,000000,44.3235,44.5927,43.1472,44.0045,5009301.0826324,0
+KKR.US,D,20221012,000000,43.9547,44.5827,43.3964,44.2438,3420887.7545636,0
+KKR.US,D,20221013,000000,42.5291,45.5946,41.6418,45.3803,4744428.1061646,0
+KKR.US,D,20221014,000000,45.8987,46.3373,44.0145,44.184,2813671.0200195,0
+KKR.US,D,20221017,000000,45.5996,45.9286,44.7722,45.0413,2916876.7902073,0
+KKR.US,D,20221018,000000,46.437,46.8159,45.5896,46.2975,2174323.666744,0
+KKR.US,D,20221019,000000,45.5398,46.0781,45.0812,45.6295,2264901.678465,0
+KKR.US,D,20221020,000000,45.6395,46.447,44.5229,44.7722,2420895.4712976,0
+KKR.US,D,20221021,000000,44.7622,46.1978,44.184,46.1978,2511192.6209668,0
+KKR.US,D,20221024,000000,46.3174,46.4171,45.2607,46.118,2737440.0437542,0
+KKR.US,D,20221025,000000,46.3672,47.4639,46.1878,47.1249,5864767.7724899,0
+KKR.US,D,20221026,000000,46.9255,48.7001,46.4968,48.0919,3716662.5782859,0
+KKR.US,D,20221027,000000,48.5106,49.1188,47.9723,48.5804,3340370.6227713,0
+KKR.US,D,20221028,000000,48.5605,49.2783,47.6682,49.2284,4029529.8640208,0
+KKR.US,D,20221031,000000,48.8197,49.1886,48.4608,48.4807,3907236.5081736,0
+KKR.US,D,20221101,000000,49.2484,50.8335,48.5605,49.3182,4149068.7656023,0
+KKR.US,D,20221102,000000,49.9761,51.9999,49.3281,49.687,3756161.8135633,0
+KKR.US,D,20221103,000000,48.5007,48.9393,47.6433,48.3312,2377175.2806125,0
+KKR.US,D,20221104,000000,49.1985,51.2821,48.8596,51.1725,3018449.5481794,0
+KKR.US,D,20221107,000000,51.8005,52.7974,51.5214,52.3787,3452163.7501943,0
+KKR.US,D,20221108,000000,52.4685,53.4455,51.7407,52.4984,2937090.8333103,0
+KKR.US,D,20221109,000000,51.8404,52.0597,50.2004,50.345,2482829.5660451,0
+KKR.US,D,20221110,000000,52.96,56.4,52.71,56.38,6769626,0
+KKR.US,D,20221111,000000,56.43,57.545,55.94,57.08,6602987,0
+KKR.US,D,20221114,000000,56.205,56.59,53.59,53.62,3105215,0
+KKR.US,D,20221115,000000,54.98,55.73,53.53,54.17,3339454,0
+KKR.US,D,20221116,000000,53.67,53.94,52.64,53.14,2260153,0
+KKR.US,D,20221117,000000,52.05,52.31,51.33,51.94,2576575,0
+KKR.US,D,20221118,000000,52.75,52.75,51.44,51.84,1419748,0
+KKR.US,D,20221121,000000,51.15,51.92,50.67,51.33,2627935,0
+KKR.US,D,20221122,000000,51.21,52.01,50.65,51.85,2914529,0
+KKR.US,D,20221123,000000,51.67,52.34,51.61,52.08,1010022,0
+KKR.US,D,20221125,000000,51.73,52.15,51.37,51.85,783368,0
+KKR.US,D,20221128,000000,51.45,51.64,50.495,50.55,1722576,0
+KKR.US,D,20221129,000000,50.69,50.96,50.24,50.55,1833127,0
+KKR.US,D,20221130,000000,50.81,52.01,48.74,51.92,5771021,0
+KKR.US,D,20221201,000000,52.21,52.95,50.88,52.55,6561458,0
+KKR.US,D,20221202,000000,51.56,52.405,50.62,52.25,3864364,0
+KKR.US,D,20221205,000000,51.89,52.09,48.96,49.57,2635680,0
+KKR.US,D,20221206,000000,49.5,49.9085,48.765,49.05,2288621,0
+KKR.US,D,20221207,000000,48.69,48.99,47.26,47.35,4520260,0
+KKR.US,D,20221208,000000,47.65,48.39,47.62,48.27,3904474,0
+KKR.US,D,20221209,000000,48.22,48.5784,47.86,48,1972549,0
+KKR.US,D,20221212,000000,47.68,48.44,47.68,48.33,3005721,0
+KKR.US,D,20221213,000000,50.515,51.41,49.24,49.94,2422262,0
+KKR.US,D,20221214,000000,49.85,50.45,48.78,49.35,2767555,0
+KKR.US,D,20221215,000000,48.42,48.42,47.34,47.47,3034775,0
+KKR.US,D,20221216,000000,46.72,47.19,45.79,46.58,4228699,0
+KKR.US,D,20221219,000000,46.19,46.465,45.51,46,2968667,0
+KKR.US,D,20221220,000000,45.68,46.4,45.5601,46.23,2568646,0
+KKR.US,D,20221221,000000,46.91,47.95,46.64,47.65,3629437,0
+KKR.US,D,20221222,000000,46.73,47.06,45.495,46.61,3690682,0
+KKR.US,D,20221223,000000,46.52,46.93,45.93,46.87,1666296,0
+KKR.US,D,20221227,000000,46.51,46.6,45.73,45.89,2705004,0
+KKR.US,D,20221228,000000,45.65,46.15,45.03,45.2,1577954,0
+KKR.US,D,20221229,000000,45.57,46.9,45.26,46.74,1417632,0
+KKR.US,D,20221230,000000,45.81,46.53,45.71,46.42,1712885,0
+KKR.US,D,20230103,000000,47.29,47.82,46.31,46.68,4108167,0
+KKR.US,D,20230104,000000,47.5,48.45,47.09,48.1,2865389,0
+KKR.US,D,20230105,000000,47.77,47.95,47.21,47.4,2393541,0
+KKR.US,D,20230106,000000,47.97,48.33,47.005,48.18,2388651,0
+KKR.US,D,20230109,000000,48.83,50.09,48.505,49.64,2929081,0
+KKR.US,D,20230110,000000,49.39,50.3,49.38,50.13,2494771,0
+KKR.US,D,20230111,000000,50.59,52.5,50.59,52.23,3862036,0
+KKR.US,D,20230112,000000,52.9,53.7375,52.15,53.67,5687644,0
+KKR.US,D,20230113,000000,53.65,54.43,53.31,54,3012855,0
+KKR.US,D,20230117,000000,54,54.62,53.5,53.53,3642568,0
+KKR.US,D,20230118,000000,53.75,54.06,52.925,53.01,2238402,0
+KKR.US,D,20230119,000000,52.18,52.58,49.54,50.5,5307316,0
+KKR.US,D,20230120,000000,50.88,53.25,50.64,53.18,5984718,0
+KKR.US,D,20230123,000000,53.57,54.54,53.025,53.89,2593222,0
+KKR.US,D,20230124,000000,53.81,54.23,53.08,53.37,2094747,0
+KKR.US,D,20230125,000000,52.32,53.6,51.66,53.57,2167684,0
+KKR.US,D,20230126,000000,54.09,55.39,53.79,55.32,2710944,0
+KKR.US,D,20230127,000000,55.19,56,54.88,55.5,2546403,0
+KKR.US,D,20230130,000000,54.75,55.2,54.34,54.43,2262295,0
+KKR.US,D,20230131,000000,54.4,55.81,54.33,55.81,2720188,0
+KKR.US,D,20230201,000000,55.65,57.4,54.89,56.99,3092483,0
+KKR.US,D,20230202,000000,58,58.9153,57.43,58.01,3472502,0
+KKR.US,D,20230203,000000,56.84,58.44,56.81,57.15,2662606,0
+KKR.US,D,20230206,000000,56.07,56.3,55.18,56.02,3043189,0
+KKR.US,D,20230207,000000,56.22,59.37,55.39,58.94,6339510,0
+KKR.US,D,20230208,000000,58.65,60.53,57.92,58.27,4691128,0
+KKR.US,D,20230209,000000,58.62,59.08,57.6,57.7,3992821,0
+KKR.US,D,20230210,000000,57.16,58.17,56.74,57.99,2548888,0
+KKR.US,D,20230213,000000,58.25,59.27,58.17,59.1,2877617,0
+KKR.US,D,20230214,000000,58.5,59.63,57.98,58.6,3091900,0
+KKR.US,D,20230215,000000,58.5,59.12,58.13,58.9,2619498,0
+KKR.US,D,20230216,000000,57.37,58.26,57.17,57.55,3012084,0
+KKR.US,D,20230217,000000,57.18,57.38,56.56,57.18,1936711,0
+KKR.US,D,20230221,000000,56.17,56.49,55.42,55.7,2404199,0
+KKR.US,D,20230222,000000,55.84,56.41,55.02,55.51,1844547,0
+KKR.US,D,20230223,000000,56.14,56.421,55.18,55.9,1910018,0
+KKR.US,D,20230224,000000,54.97,55.29,54.12,55.03,2648550,0
+KKR.US,D,20230227,000000,55.91,56.33,55.465,55.65,3023713,0
+KKR.US,D,20230228,000000,55.66,56.88,55.56,56.35,2966522,0
+KKR.US,D,20230301,000000,55.47,56.57,55.47,55.95,2020300,0
+KKR.US,D,20230302,000000,55.43,55.93,54.88,55.81,1890105,0
+KKR.US,D,20230303,000000,56.01,56.96,55.28,56.96,1784676,0
+KKR.US,D,20230306,000000,56.86,57.39,56.435,57.08,1974435,0
+KKR.US,D,20230307,000000,56.75,57.06,55.685,55.85,2861977,0
+KKR.US,D,20230308,000000,56.15,57.04,55.905,57,2968154,0
+KKR.US,D,20230309,000000,56.93,56.98,54.37,54.45,3543377,0
+KKR.US,D,20230310,000000,53.52,53.89,48.815,50.31,10674049,0
+KKR.US,D,20230313,000000,48.24,50.56,47.6,49.83,5910758,0
+KKR.US,D,20230314,000000,51.58,52.43,50.41,50.87,4010577,0
+KKR.US,D,20230315,000000,49.28,50.655,49,49.83,3122378,0
+KKR.US,D,20230316,000000,49.1,50.67,48.62,49.74,4605740,0
+KKR.US,D,20230317,000000,49.35,49.61,47.46,48.44,4769328,0
+KKR.US,D,20230320,000000,48.3,48.84,47.81,48.6,4244227,0
+KKR.US,D,20230321,000000,49.55,51.395,49.28,51.03,2931228,0
+KKR.US,D,20230322,000000,51.09,52.05,50.33,50.36,2601869,0
+KKR.US,D,20230323,000000,50.82,51.73,49.69,50.57,3090206,0
+KKR.US,D,20230324,000000,49.31,50.17,48.501,50.05,3184231,0
+KKR.US,D,20230327,000000,51.04,51.135,49.98,50.42,2405643,0
+KKR.US,D,20230328,000000,50.61,50.8299,49.95,50.35,2085364,0
+KKR.US,D,20230329,000000,51,51.28,50.42,51.13,1984425,0
+KKR.US,D,20230330,000000,51.8,51.94,51.025,51.35,1829513,0
+KKR.US,D,20230331,000000,51.8,52.575,51.695,52.52,2007223,0
+KKR.US,D,20230403,000000,52.24,52.43,51.06,51.93,2236508,0
+KKR.US,D,20230404,000000,52.22,52.29,50.64,51.01,2066364,0
+KKR.US,D,20230405,000000,50.41,50.55,49.21,49.81,2951526,0
+KKR.US,D,20230406,000000,49.5,49.835,49.13,49.31,2388721,0
+KKR.US,D,20230410,000000,49,50.48,48.945,50.4,3326609,0
+KKR.US,D,20230411,000000,50.95,52.15,50.8,51.5,3212047,0
+KKR.US,D,20230412,000000,52.08,52.265,51.1491,51.29,2237077,0
+KKR.US,D,20230413,000000,51.82,52.25,51.39,52,1697491,0
+KKR.US,D,20230414,000000,52.06,52.31,51.14,51.91,2188268,0
+KKR.US,D,20230417,000000,51.95,52.41,51.7,52.32,1636500,0
+KKR.US,D,20230418,000000,52.91,53.58,52.64,53.03,3192260,0
+KKR.US,D,20230419,000000,52.42,54.42,52.42,53.92,2650954,0
+KKR.US,D,20230420,000000,53.17,53.5,52.72,52.96,3537860,0
+KKR.US,D,20230421,000000,52.97,53.095,52.22,52.52,2958051,0
+KKR.US,D,20230424,000000,52.69,52.86,52.26,52.49,2305682,0
+KKR.US,D,20230425,000000,52.23,52.31,51.01,51.04,3531059,0
+KKR.US,D,20230426,000000,51,51.3,50.1,50.3,2792297,0
+KKR.US,D,20230427,000000,50.73,51.46,50.2601,51.36,1961268,0
+KKR.US,D,20230428,000000,51.39,53.085,51.21,53.07,2712799,0
+KKR.US,D,20230501,000000,52.98,54.015,52.965,53.25,2915011,0
+KKR.US,D,20230502,000000,52.6,53.21,50.6,51.22,2858846,0
+KKR.US,D,20230503,000000,51.46,52.63,50.95,51.31,3151686,0
+KKR.US,D,20230504,000000,50.78,50.79,48.83,49.6,3856656,0
+KKR.US,D,20230505,000000,50.05,51.53,50.05,51.51,4398756,0
+KKR.US,D,20230508,000000,51.51,52.1,48.94,49.31,5085449,0
+KKR.US,D,20230509,000000,48.64,49.78,48.63,49.01,2643598,0
+KKR.US,D,20230510,000000,49.56,50.025,48.98,49.18,3310988,0
+KKR.US,D,20230511,000000,49.12,49.35,48.36,48.61,2630476,0
+KKR.US,D,20230512,000000,48.75,49.12,47.91,48.49,2529376,0
+KKR.US,D,20230515,000000,48.36,49.395,48.1,49.11,2674558,0
+KKR.US,D,20230516,000000,48.84,49.07,47.79,47.79,2607971,0
+KKR.US,D,20230517,000000,48.26,49.685,47.93,49.39,2269734,0
+KKR.US,D,20230518,000000,49.5,49.97,48.88,49.97,2329491,0
+KKR.US,D,20230519,000000,50.14,50.74,49.5701,50.03,2834019,0
+KKR.US,D,20230522,000000,50.08,51.39,50,51.19,2514054,0
+KKR.US,D,20230523,000000,50.85,51.48,50.015,50.12,2018935,0
+KKR.US,D,20230524,000000,49.45,49.69,48.9243,49.44,2049865,0
+KKR.US,D,20230525,000000,49.86,50.95,49.72,50.7,2756118,0
+KKR.US,D,20230526,000000,51.18,51.96,51,51.68,1946939,0
+KKR.US,D,20230530,000000,52.02,52.25,51.29,51.67,2583126,0
+KKR.US,D,20230531,000000,51.7,51.89,50.69,51.49,5240989,0
+KKR.US,D,20230601,000000,51.16,52.9,50.97,52.43,2313226,0
+KKR.US,D,20230602,000000,53.19,54.24,53.19,53.63,2826551,0
+KKR.US,D,20230605,000000,53.34,54.42,53.34,54.05,2443073,0
+KKR.US,D,20230606,000000,53.72,55.25,53.65,54.53,2417995,0
+KKR.US,D,20230607,000000,55.02,55.67,54.55,54.7,3012460,0
+KKR.US,D,20230608,000000,54.85,54.97,53.96,54.71,2310133,0
+KKR.US,D,20230609,000000,54.81,55.43,54.65,55.18,2109886,0
+KKR.US,D,20230612,000000,55.51,55.96,55.2,55.67,2249569,0
+KKR.US,D,20230613,000000,56.11,56.95,56.06,56.89,2028617,0
+KKR.US,D,20230614,000000,56.95,57.7,56.47,57.03,2068151,0
+KKR.US,D,20230615,000000,57,58.72,57,58.61,3081160,0
+KKR.US,D,20230616,000000,58.71,58.89,57.17,57.2,4649348,0
+KKR.US,D,20230620,000000,56.44,56.78,56.18,56.63,2668999,0
+KKR.US,D,20230621,000000,56.29,56.31,55.55,55.78,3991335,0
+KKR.US,D,20230622,000000,55.43,55.58,54.61,55.19,4533741,0
+KKR.US,D,20230623,000000,54,54.23,53.01,53.59,9377101,0
+KKR.US,D,20230626,000000,53.34,53.83,53.08,53.09,6229616,0
+KKR.US,D,20230627,000000,53.34,55.12,53.3,54.92,2390146,0
+KKR.US,D,20230628,000000,54.66,55.855,54.12,55.74,3331657,0
+KKR.US,D,20230629,000000,55.89,56.3396,55.63,55.95,2773104,0
+KKR.US,D,20230630,000000,56.26,56.86,55.99,56,3683426,0
+KKR.US,D,20230703,000000,56,56.65,55.915,56.5,1342889,0
+KKR.US,D,20230705,000000,55.91,55.98,55.21,55.27,1755893,0
+KKR.US,D,20230706,000000,54.31,54.44,52.95,53.91,2835866,0
+KKR.US,D,20230707,000000,53.62,55.36,53.62,54.87,1910248,0
+KKR.US,D,20230710,000000,54.7,55.4319,54.7,55.17,1886986,0
+KKR.US,D,20230711,000000,55.64,56.55,55.29,56.31,2657352,0
+KKR.US,D,20230712,000000,57.45,58.66,57.08,58.59,4318072,0
+KKR.US,D,20230713,000000,59.34,61.34,59.07,61.21,5505098,0
+KKR.US,D,20230714,000000,61.49,61.59,60.085,60.56,2687650,0
+KKR.US,D,20230717,000000,60.44,61.24,60.2,60.68,2720033,0
+KKR.US,D,20230718,000000,61.05,62.135,60.81,61.75,2560578,0
+KKR.US,D,20230719,000000,61.63,62.44,60.99,61.09,4655799,0
+KKR.US,D,20230720,000000,60.34,61.33,60.19,60.99,2811747,0
+KKR.US,D,20230721,000000,61.27,61.3,60.325,60.49,2640923,0
+KKR.US,D,20230724,000000,60.49,61.26,60.26,60.77,2017382,0
+KKR.US,D,20230725,000000,60.64,61.09,60.42,60.93,1902391,0
+KKR.US,D,20230726,000000,60.91,61.11,60.04,60.68,2004275,0
+KKR.US,D,20230727,000000,61.21,61.21,59.09,59.13,2495839,0
+KKR.US,D,20230728,000000,60,60.15,59.47,59.95,1642424,0
+KKR.US,D,20230731,000000,60.03,60.15,59.09,59.38,2452588,0
+KKR.US,D,20230801,000000,58.9,59.98,58.54,59.73,1568172,0
+KKR.US,D,20230802,000000,58.77,59.01,58.22,58.91,1808548,0
+KKR.US,D,20230803,000000,58.44,59.44,58.23,59.24,2054329,0
+KKR.US,D,20230804,000000,59.59,60.99,59.305,60.19,3211332,0
+KKR.US,D,20230807,000000,60.46,63.64,60.46,61.81,5204016,0
+KKR.US,D,20230808,000000,61.05,61.69,59.88,61.19,3451670,0
+KKR.US,D,20230809,000000,61.19,61.75,60.67,61.57,4422859,0
+KKR.US,D,20230810,000000,62.38,63.45,62.01,62.31,4353958,0
+KKR.US,D,20230811,000000,61.93,62.01,60.82,61.91,2093337,0
+KKR.US,D,20230814,000000,61.58,62.43,61.31,61.78,2441392,0
+KKR.US,D,20230815,000000,61.07,61.2,60.28,60.45,2043627,0
+KKR.US,D,20230816,000000,60.37,60.37,59.055,59.14,3338660,0
+KKR.US,D,20230817,000000,59.31,59.87,58.86,59.15,2232059,0
+KKR.US,D,20230818,000000,58.41,60.3325,58.23,60.2,2205618,0
+KKR.US,D,20230821,000000,60.2,60.56,59.2,59.86,2087100,0
+KKR.US,D,20230822,000000,60.27,60.39,58.89,59.04,2403974,0
+KKR.US,D,20230823,000000,59.33,60.34,59.02,60.22,3819831,0
+KKR.US,D,20230824,000000,60.52,60.89,59.33,59.55,2609830,0
+KKR.US,D,20230825,000000,59.61,59.87,58.38,59.5,1980887,0
+KKR.US,D,20230828,000000,59.88,60.66,59.6,60.64,4215537,0
+KKR.US,D,20230829,000000,60.65,61.83,60.18,61.72,3502546,0
+KKR.US,D,20230830,000000,61.8,62.13,61.38,61.87,4135008,0
+KKR.US,D,20230831,000000,62,62.925,61.7,62.81,8895053,0
+KKR.US,D,20230901,000000,63.28,63.31,62,62.2,3926612,0
+KKR.US,D,20230905,000000,62.21,62.57,61.71,61.98,5758085,0
+KKR.US,D,20230906,000000,61.53,61.88,61.04,61.72,3483512,0
+KKR.US,D,20230907,000000,61.07,61.51,60.5,61.38,3865136,0
+KKR.US,D,20230908,000000,61.36,62.86,61.19,62.82,3700147,0
+KKR.US,D,20230911,000000,63.46,63.55,62.81,63.2,3542526,0
+KKR.US,D,20230912,000000,63.3,64.219,63.24,63.79,3360968,0
+KKR.US,D,20230913,000000,63.8,64.31,63.2,63.22,3957674,0
+KKR.US,D,20230914,000000,64.05,64.135,63.2,63.72,4974442,0
+KKR.US,D,20230915,000000,63.55,64.585,63.46,64.4,8069865,0
+KKR.US,D,20230918,000000,64.36,64.63,63.95,64.46,2569991,0
+KKR.US,D,20230919,000000,64.33,64.58,63.23,63.43,2765726,0
+KKR.US,D,20230920,000000,63.69,64.77,63.54,63.63,2755454,0
+KKR.US,D,20230921,000000,62.68,62.68,61.36,61.38,2982493,0
+KKR.US,D,20230922,000000,62.12,62.635,61.6,62.16,3991671,0
+KKR.US,D,20230925,000000,61.87,63.765,61.87,63.55,3966859,0
+KKR.US,D,20230926,000000,62.76,63.21,61.485,61.51,2579313,0
+KKR.US,D,20230927,000000,62,62.25,61.275,62.09,2667318,0
+KKR.US,D,20230928,000000,61.9,62.79,61.835,62.55,2152720,0
+KKR.US,D,20230929,000000,63.2,63.2,61.46,61.6,3514120,0
+KKR.US,D,20231002,000000,61.55,61.87,60.84,60.99,1973672,0
+KKR.US,D,20231003,000000,60.37,60.655,58.53,59,4492588,0
+KKR.US,D,20231004,000000,59,59.985,58.96,59.77,4120109,0
+KKR.US,D,20231005,000000,59.68,60.595,59.2,60.42,2782994,0
+KKR.US,D,20231006,000000,60.06,62.21,59.98,62.03,3795270,0
+KKR.US,D,20231009,000000,61.26,61.83,60.92,61.6,1874923,0
+KKR.US,D,20231010,000000,61.89,62.76,61.89,62.07,2498615,0
+KKR.US,D,20231011,000000,62.26,63.19,62.04,63.1,3355283,0
+KKR.US,D,20231012,000000,63.23,63.27,61.22,61.3,3807923,0
+KKR.US,D,20231013,000000,61.71,61.71,59.165,60.25,4288212,0
+KKR.US,D,20231016,000000,60.12,61.03,59.48,60.34,3542459,0
+KKR.US,D,20231017,000000,59.81,61.38,59.665,60.44,4310060,0
+KKR.US,D,20231018,000000,59.96,60.02,57.73,57.95,3554958,0
+KKR.US,D,20231019,000000,56.87,58,55.34,55.61,5312387,0
+KKR.US,D,20231020,000000,55.27,55.53,54.33,54.91,3637583,0
+KKR.US,D,20231023,000000,54.73,55.85,54.3101,55.23,3136198,0
+KKR.US,D,20231024,000000,55.22,56.44,55.22,56.22,2725998,0
+KKR.US,D,20231025,000000,55.71,56.02,54.69,54.88,1749855,0
+KKR.US,D,20231026,000000,54.59,55.62,54.42,54.57,2919735,0
+KKR.US,D,20231027,000000,54.64,54.85,53.715,54.1,1982498,0
+KKR.US,D,20231030,000000,54.66,55.25,54.14,55.06,2330288,0
+KKR.US,D,20231031,000000,55.17,55.9,54.91,55.4,2734934,0
+KKR.US,D,20231101,000000,55.78,57.16,55.78,56.95,3229689,0
+KKR.US,D,20231102,000000,57.86,58.875,57.49,58.72,3934862,0
+KKR.US,D,20231103,000000,59.57,61.735,59.57,61.09,3803969,0
+KKR.US,D,20231106,000000,60.99,61.59,58.94,59.38,3829778,0
+KKR.US,D,20231107,000000,59.08,63.4,59.08,62.34,5975183,0
+KKR.US,D,20231108,000000,62.61,62.785,61.94,62.41,3262533,0
+KKR.US,D,20231109,000000,62.64,63.66,62.235,62.3,2914624,0
+KKR.US,D,20231110,000000,63.17,63.59,62.29,63.55,2885923,0
+KKR.US,D,20231113,000000,62.92,64.09,62.92,63.97,2403375,0
+KKR.US,D,20231114,000000,66.24,67.55,66.21,66.63,5561203,0
+KKR.US,D,20231115,000000,66.72,67.25,66.31,66.41,2968425,0
+KKR.US,D,20231116,000000,66.44,66.92,65.91,66.03,2743449,0
+KKR.US,D,20231117,000000,66.26,67.3,66.11,66.92,2358290,0
+KKR.US,D,20231120,000000,66.83,68.25,66.75,68.09,2322365,0
+KKR.US,D,20231121,000000,67.87,68.28,67.635,68.22,2078598,0
+KKR.US,D,20231122,000000,68.83,68.99,68.04,68.45,2260212,0
+KKR.US,D,20231124,000000,67.99,69.445,67.99,69.2,1342452,0
+KKR.US,D,20231127,000000,68.75,69.489,68.58,69.06,3121026,0
+KKR.US,D,20231128,000000,69,69.52,68.895,69.38,3723012,0
+KKR.US,D,20231129,000000,72.28,75.15,71.59,74.74,11030628,0
+KKR.US,D,20231130,000000,74.75,75.86,74.27,75.84,7853543,0
+KKR.US,D,20231201,000000,75.6,75.93,74.84,74.87,5213777,0
+KKR.US,D,20231204,000000,73.06,76.13,73.04,75.22,4967195,0
+KKR.US,D,20231205,000000,74.86,75.86,74.47,75.44,2901721,0
+KKR.US,D,20231206,000000,76.05,76.095,74.69,74.73,3098606,0
+KKR.US,D,20231207,000000,74.86,75.78,74.85,75.49,1837194,0
+KKR.US,D,20231208,000000,75.16,77.01,75.16,76.95,3281005,0
+KKR.US,D,20231211,000000,76.61,77.69,76.6,77.23,2069228,0
+KKR.US,D,20231212,000000,77.24,77.96,76.87,77.54,2368456,0
+KKR.US,D,20231213,000000,77.14,80.1,77.02,79.58,4566881,0
+KKR.US,D,20231214,000000,80.57,83.423,80.4623,83.01,6023569,0
+KKR.US,D,20231215,000000,83.01,84.175,82.41,83.81,8285223,0
+KKR.US,D,20231218,000000,83.85,85.21,83.78,84.47,5460953,0
+KKR.US,D,20231219,000000,84.5,85.66,84.18,84.69,3374886,0
+KKR.US,D,20231220,000000,84.26,84.74,82.01,82.03,4571098,0
+KKR.US,D,20231221,000000,82.85,82.97,80.01,81.85,5426667,0
+KKR.US,D,20231222,000000,81.62,82.4427,81.12,81.92,4140276,0
+KKR.US,D,20231226,000000,81.5,82.5,81.16,82.18,2245163,0
+KKR.US,D,20231227,000000,82.5,83.735,82.05,83.34,1353373,0
+KKR.US,D,20231228,000000,82.97,83.72,82.97,83.58,974112,0
+KKR.US,D,20231229,000000,83.73,83.73,82.66,82.85,1699703,0
+KKR.US,D,20240102,000000,82,82.39,80.215,81.31,3273273,0
+KKR.US,D,20240103,000000,80.23,80.62,78.95,79.89,3171980,0
+KKR.US,D,20240104,000000,80,80.8,79.88,79.96,1666353,0
+KKR.US,D,20240105,000000,79.53,81.54,79.53,81.27,2314398,0
+KKR.US,D,20240108,000000,81.85,82.21,81.02,82.12,2299207,0
+KKR.US,D,20240109,000000,81.35,81.69,80.675,81.4,2075720,0
+KKR.US,D,20240110,000000,81.17,82.78,80.635,82.42,3452042,0
+KKR.US,D,20240111,000000,82.68,82.85,81.16,81.87,3192501,0
+KKR.US,D,20240112,000000,82.44,82.85,81.5,81.79,1991907,0
+KKR.US,D,20240116,000000,80.95,81.745,80.2,81.55,2334314,0
+KKR.US,D,20240117,000000,80.54,81.69,80.48,81.2,1692290,0
+KKR.US,D,20240118,000000,82.01,82.38,80.89,81.56,1519872,0
+KKR.US,D,20240119,000000,81.91,84.34,81.14,84.19,3990313,0
+KKR.US,D,20240122,000000,85,85.33,84.12,84.26,2247493,0
+KKR.US,D,20240123,000000,84.2,84.47,83.54,83.99,2083370,0
+KKR.US,D,20240124,000000,84.66,84.66,83.01,83.34,3310885,0
+KKR.US,D,20240125,000000,84,85.38,83.37,85.35,3838167,0
+KKR.US,D,20240126,000000,85.17,86.79,84.68,86.75,4084892,0
+KKR.US,D,20240129,000000,86.89,87.42,86.1,87.16,2614491,0
+KKR.US,D,20240130,000000,86.54,88.17,86.33,87.77,3921956,0
+KKR.US,D,20240131,000000,87.87,88.51,86.55,86.58,4442567,0
+KKR.US,D,20240201,000000,87.03,88.28,85.19,88.15,3807705,0
+KKR.US,D,20240202,000000,87.79,89.84,87.62,89.52,2798709,0
+KKR.US,D,20240205,000000,88.68,88.87,87.28,88.45,4246740,0
+KKR.US,D,20240206,000000,92.08,93.685,90.4,93.58,7651953,0
+KKR.US,D,20240207,000000,94.09,95.47,93.28,94.73,5437099,0
+KKR.US,D,20240208,000000,95.51,97.94,94.92,96.55,6753583,0
+KKR.US,D,20240209,000000,96.93,97.27,96.1,97.03,5026142,0
+KKR.US,D,20240212,000000,97.32,98.63,96.35,97.62,3042840,0
+KKR.US,D,20240213,000000,94.83,96.98,94.2,95.88,4600647,0
+KKR.US,D,20240214,000000,97.37,97.79,95.88,95.95,7349271,0
+KKR.US,D,20240215,000000,95.87,96.92,95.47,96.22,5922015,0
+KKR.US,D,20240216,000000,96.22,96.46,95.36,95.66,3477959,0
+KKR.US,D,20240220,000000,94.83,94.89,93.1,93.14,4874650,0
+KKR.US,D,20240221,000000,92.44,93.68,92.15,93.66,3569873,0
+KKR.US,D,20240222,000000,95.54,97.11,95.32,95.77,3943789,0
+KKR.US,D,20240223,000000,96.4,97.4575,95.26,95.8,2373775,0
+KKR.US,D,20240226,000000,96.81,96.95,95.46,95.8,2048759,0
+KKR.US,D,20240227,000000,95.97,96.61,95.42,96.02,3406622,0
+KKR.US,D,20240228,000000,95.87,96.2,95.18,95.85,2616375,0
+KKR.US,D,20240229,000000,96.53,98.54,96.11,98.26,6604696,0
+KKR.US,D,20240301,000000,100.1,101.8041,97.54,98.93,5458628,0
+KKR.US,D,20240304,000000,95.96,99.475,95.47,98.62,7643731,0
+KKR.US,D,20240305,000000,98,98.24,96.3,96.61,3222716,0
+KKR.US,D,20240306,000000,97.51,98.41,96.59,97,3419781,0
+KKR.US,D,20240307,000000,96.89,98.505,96.89,97.98,2598401,0
+KKR.US,D,20240308,000000,98.42,99.67,98,98.65,3107960,0
+KKR.US,D,20240311,000000,98.27,98.52,97.02,97.39,3479702,0
+KKR.US,D,20240312,000000,98,99.41,97.53,99.18,1804093,0
+KKR.US,D,20240313,000000,99,100.39,97.72,97.96,3886240,0
+KKR.US,D,20240314,000000,98.6,98.75,95.93,96.84,1958135,0
+KKR.US,D,20240315,000000,95.9,97.65,95.9,96.7,2904378,0
+KKR.US,D,20240318,000000,97.33,97.5,94.88,95.15,3950261,0
+KKR.US,D,20240319,000000,95.14,96.56,94.66,95.76,2027693,0
+KKR.US,D,20240320,000000,95.91,98.7,95.4801,98.6,2836997,0
+KKR.US,D,20240321,000000,99.32,103.48,99.32,101.64,4760151,0
+KKR.US,D,20240322,000000,101.66,101.66,100.26,100.76,2588912,0
+KKR.US,D,20240325,000000,100.76,101.765,100.76,100.85,1938058,0
+KKR.US,D,20240326,000000,101.53,101.91,100.85,101.05,2330027,0
+KKR.US,D,20240327,000000,101.94,102.44,100.09,100.51,3257479,0
+KKR.US,D,20240328,000000,100.6,101.47,99.74,100.58,3235169,0
+KKR.US,D,20240401,000000,100.24,100.97,99.57,100,2316823,0
+KKR.US,D,20240402,000000,98.87,98.87,96.61,97.9,2262065,0
+KKR.US,D,20240403,000000,97.94,100.2851,97.94,99.55,2130169,0
+KKR.US,D,20240404,000000,100.2,101.285,97.8,98.17,2156717,0
+KKR.US,D,20240405,000000,98.93,101.47,98.455,100.93,2663077,0
+KKR.US,D,20240408,000000,101,102.12,100.77,101.65,2078333,0
+KKR.US,D,20240409,000000,102,102.6,98.981,100.27,1922393,0
+KKR.US,D,20240410,000000,97.14,101.23,97.02,99.01,3808377,0
+KKR.US,D,20240411,000000,98.99,102.76,98.96,100.45,5796031,0
+KKR.US,D,20240412,000000,99.09,99.83,96.89,97.29,2829662,0
+KKR.US,D,20240415,000000,98.81,99.22,95.11,95.84,3351108,0
+KKR.US,D,20240416,000000,95.82,97.09,94.1,96.29,4909421,0
+KKR.US,D,20240417,000000,97.2,97.39,94.045,94.63,2352401,0
+KKR.US,D,20240418,000000,94.96,95.88,93.12,93.35,4645274,0
+KKR.US,D,20240419,000000,93.71,94.21,91.92,92.62,4472792,0
+KKR.US,D,20240422,000000,94.09,95.22,92.75,94.47,3079778,0
+KKR.US,D,20240423,000000,95,98.19,94.365,97.97,3025710,0
+KKR.US,D,20240424,000000,98.42,98.55,95.98,96.77,3639201,0
+KKR.US,D,20240425,000000,93.74,96.22,93.61,94.87,4944964,0
+KKR.US,D,20240426,000000,95.82,96.86,94.72,95.54,1965876,0
+KKR.US,D,20240429,000000,95.6,96.11,94.29,95.28,3229161,0
+KKR.US,D,20240430,000000,93.88,95.21,92.975,93.07,3465026,0
+KKR.US,D,20240501,000000,95.8,97.565,94.03,95.12,5697800,0
+KKR.US,D,20240502,000000,94.79,97.2,93.935,97.13,6504139,0
+KKR.US,D,20240503,000000,99.59,100.17,94.92,95.01,5831690,0
+KKR.US,D,20240506,000000,95.85,98.33,94.65,98.25,3224977,0
+KKR.US,D,20240507,000000,98.22,99.81,97.17,99.54,4596811,0
+KKR.US,D,20240508,000000,98.64,99.98,97.58,99.67,2251847,0
+KKR.US,D,20240509,000000,99.65,102.32,99.6,102.22,4507037,0
+KKR.US,D,20240510,000000,102.87,103.28,102.05,103.13,4234947,0
+KKR.US,D,20240513,000000,104.23,104.4,100.07,100.24,4755820,0
+KKR.US,D,20240514,000000,100,102.44,100,102.44,4082558,0
+KKR.US,D,20240515,000000,103,107.94,102.54,107.67,4534301,0
+KKR.US,D,20240516,000000,107,107.292,104.115,104.15,4932926,0
+KKR.US,D,20240517,000000,104.9,105.01,103.8863,104.64,1865527,0
+KKR.US,D,20240520,000000,104.43,105.43,103.93,104.88,2377208,0
+KKR.US,D,20240521,000000,104.43,106.71,104.22,106.49,3393429,0
+KKR.US,D,20240522,000000,107.11,107.92,105.16,105.77,3003276,0
+KKR.US,D,20240523,000000,107.21,107.23,103.61,103.98,4143290,0
+KKR.US,D,20240524,000000,104.68,108,104.57,106.43,2940258,0
+KKR.US,D,20240528,000000,106.43,107.24,104.73,105.44,3379391,0
+KKR.US,D,20240529,000000,104,104.2361,102.84,103.2,2773609,0
+KKR.US,D,20240530,000000,103.22,104.49,103.22,103.83,1770501,0
+KKR.US,D,20240531,000000,104.13,106.315,101.16,102.84,6116121,0
+KKR.US,D,20240603,000000,104.15,104.21,100.63,103.17,3807123,0
+KKR.US,D,20240604,000000,102.48,103.29,100.96,101.31,3320461,0
+KKR.US,D,20240605,000000,102.05,103.63,100.36,103.4,2825691,0
+KKR.US,D,20240606,000000,103.54,103.955,98.83,99.49,5002646,0
+KKR.US,D,20240607,000000,97.82,99.99,96.43,97.99,4983213,0
+KKR.US,D,20240610,000000,105.1,110.72,104,108.95,20405061,0
+KKR.US,D,20240611,000000,108.45,110.47,107.36,110.21,8319705,0
+KKR.US,D,20240612,000000,113.7,113.91,110.69,111.49,6714417,0
+KKR.US,D,20240613,000000,111.32,111.68,109.192,109.36,6530495,0
+KKR.US,D,20240614,000000,108.2,109.645,107.84,109.18,5069624,0
+KKR.US,D,20240617,000000,110.12,111,108.25,110.17,5211408,0
+KKR.US,D,20240618,000000,110.68,111.72,110.02,110.48,5160124,0
+KKR.US,D,20240620,000000,110.31,111.53,109.19,110.05,7441155,0
+KKR.US,D,20240621,000000,110,110,105.93,108.82,145594143,0
+KKR.US,D,20240624,000000,108.52,110.3,107.47,107.47,9103804,0
+KKR.US,D,20240625,000000,106.99,107.97,106.54,107.42,4751238,0
+KKR.US,D,20240626,000000,106.88,107.35,105.5,105.78,4425830,0
+KKR.US,D,20240627,000000,105.36,106.33,104.5,105.86,3567624,0
+KKR.US,D,20240628,000000,106.1,107.88,105.05,105.24,17507496,0
+KKR.US,D,20240701,000000,106.65,107.37,103.9209,104.51,3445866,0
+KKR.US,D,20240702,000000,104.2,105.97,103.63,105.93,3318775,0
+KKR.US,D,20240703,000000,106.54,106.99,105.28,106.06,1252157,0
+KKR.US,D,20240705,000000,105.66,106.12,104.08,106.08,2250626,0
+KKR.US,D,20240708,000000,106.13,106.817,104.71,105.07,1941811,0
+KKR.US,D,20240709,000000,105.2,106.61,104.1,105.58,2796551,0
+KKR.US,D,20240710,000000,106.64,109.56,106.01,109.45,3297305,0
+KKR.US,D,20240711,000000,110,110.65,108.57,108.85,4103253,0
+KKR.US,D,20240712,000000,108.7,111.75,108.01,110.74,2838484,0
+KKR.US,D,20240715,000000,112.2,115,112.2,114.96,3618309,0
+KKR.US,D,20240716,000000,115.43,117.07,114.805,116.67,3992589,0
+KKR.US,D,20240717,000000,115.31,116.06,112.84,113.78,3954883,0
+KKR.US,D,20240718,000000,113.73,116.95,112.67,114.91,4616541,0
+KKR.US,D,20240719,000000,115.29,116.84,114.12,115.15,2826651,0
+KKR.US,D,20240722,000000,116.55,118.12,115.69,117.87,4145473,0
+KKR.US,D,20240723,000000,117.65,119.86,117.3,117.96,3173410,0
+KKR.US,D,20240724,000000,117.43,119.14,115.51,115.73,3606388,0
+KKR.US,D,20240725,000000,115.85,118.99,113.59,116.71,4108656,0
+KKR.US,D,20240726,000000,119.46,120.14,118.042,118.51,3480322,0
+KKR.US,D,20240729,000000,119.38,119.38,116.93,118.6,4037947,0
+KKR.US,D,20240730,000000,119.75,121.41,118.57,119.99,3728246,0
+KKR.US,D,20240731,000000,125.96,128.79,123.01,123.45,6604072,0
+KKR.US,D,20240801,000000,123.77,124.14,118.685,119.75,5306621,0
+KKR.US,D,20240802,000000,116.84,116.85,108.43,108.62,7437565,0
+KKR.US,D,20240805,000000,101.81,108.54,98.25,106.23,8356824,0
+KKR.US,D,20240806,000000,107.5,111.755,107.22,109.6,5872889,0
+KKR.US,D,20240807,000000,111.43,112.98,108.33,108.79,3832181,0
+KKR.US,D,20240808,000000,110.55,113.47,109.48,112.78,3774041,0
+KKR.US,D,20240809,000000,113.49,114.16,112.32,113.87,2052293,0
+KKR.US,D,20240812,000000,114,114.39,112.19,112.69,2613372,0
+KKR.US,D,20240813,000000,113.69,115.88,113.62,115.81,2710017,0
+KKR.US,D,20240814,000000,116,118.79,115.89,118.38,3052254,0
+KKR.US,D,20240815,000000,120,120.905,118.49,120.22,2972211,0
+KKR.US,D,20240816,000000,120.21,120.5499,118.725,119.08,2462907,0
+KKR.US,D,20240819,000000,119.39,120.63,118.86,120.18,2372518,0
+KKR.US,D,20240820,000000,120.2,120.355,118,118.65,1867801,0
+KKR.US,D,20240821,000000,118.59,119.08,117.83,118.76,1907937,0
+KKR.US,D,20240822,000000,118.98,119.54,118.36,118.73,2057079,0
+KKR.US,D,20240823,000000,119.94,122.45,119.09,122.23,2447741,0
+KKR.US,D,20240826,000000,122.61,123.28,121.045,122.15,1443606,0
+KKR.US,D,20240827,000000,121.73,123.16,121.39,122.39,1616880,0
+KKR.US,D,20240828,000000,122.28,123.42,121.158,121.63,2392916,0
+KKR.US,D,20240829,000000,122.08,123.3,121.21,122.17,1693968,0
+KKR.US,D,20240830,000000,123.13,124.2,121.73,123.77,2849322,0
+KKR.US,D,20240903,000000,122.06,123.21,117.29,118.27,4263298,0
+KKR.US,D,20240904,000000,117.93,119.65,116.9,117.67,2540026,0
+KKR.US,D,20240905,000000,117.79,119.79,117.08,118.44,2100969,0
+KKR.US,D,20240906,000000,118.85,119.32,115.24,116.24,2657606,0
+KKR.US,D,20240909,000000,117.99,119.89,117.51,118.46,2515822,0
+KKR.US,D,20240910,000000,119.01,119.29,115.07,118.06,2015355,0
+KKR.US,D,20240911,000000,117.34,118.46,113.92,118.29,3754676,0
+KKR.US,D,20240912,000000,118.22,120.94,116.64,120.36,4591983,0
+KKR.US,D,20240913,000000,120.96,123.52,120.96,122.8,3505984,0
+KKR.US,D,20240916,000000,124,126.79,123.43,126.54,3297054,0
+KKR.US,D,20240917,000000,127.55,128.73,126.4901,127.97,2376642,0
+KKR.US,D,20240918,000000,128.47,130.93,125.865,129.25,3673025,0
+KKR.US,D,20240919,000000,132.72,133.84,130.88,132.8,3448820,0
+KKR.US,D,20240920,000000,131.56,133.47,131.5,133.23,5417376,0
+KKR.US,D,20240923,000000,134,134.8499,131.45,132.6,1942470,0
+KKR.US,D,20240924,000000,132.65,133.13,131.12,132.39,1987136,0
+KKR.US,D,20240925,000000,132.48,132.94,131.5,131.67,1415084,0
+KKR.US,D,20240926,000000,132.97,133.88,130.95,131.38,1903638,0
+KKR.US,D,20240927,000000,131.95,132.96,130.73,132.14,2909347,0
+KKR.US,D,20240930,000000,131.36,131.84,128.37,130.58,3315293,0
+KKR.US,D,20241001,000000,130.58,131.52,128.7,129.87,2577682,0
+KKR.US,D,20241002,000000,130,132.86,130,132.22,2118734,0
+KKR.US,D,20241003,000000,131.69,132.09,129.63,130.9,2147440,0
+KKR.US,D,20241004,000000,133.16,133.55,131.675,133.28,2096768,0
+KKR.US,D,20241007,000000,132.91,133.7,130.23,131.33,2291677,0
+KKR.US,D,20241008,000000,131.7,132.45,130.74,131.35,2069536,0
+KKR.US,D,20241009,000000,131.79,135.1,131.55,134.95,2863896,0
+KKR.US,D,20241010,000000,134.51,135.25,133.03,133.12,3215732,0
+KKR.US,D,20241011,000000,134.08,135.9,134.08,135.59,2084733,0
+KKR.US,D,20241014,000000,136.23,137.11,134.72,136.54,1941063,0
+KKR.US,D,20241015,000000,136.86,137.8,135.14,135.78,2352643,0
+KKR.US,D,20241016,000000,136.29,137.88,135.2,135.67,2433170,0
+KKR.US,D,20241017,000000,137,139.82,136.36,137.84,3135704,0
+KKR.US,D,20241018,000000,137.87,140.1537,137.35,139.81,2954453,0
+KKR.US,D,20241021,000000,139.8,141.68,139.742,140.57,2853688,0
+KKR.US,D,20241022,000000,139.69,140.98,138.955,140.17,2200225,0
+KKR.US,D,20241023,000000,140.03,141.31,137.94,138.55,4774705,0
+KKR.US,D,20241024,000000,143.04,147.1499,141.31,143.28,4353815,0
+KKR.US,D,20241025,000000,144.6,144.67,138.9,139.88,2866224,0
+KKR.US,D,20241028,000000,141.34,142.14,139.88,140.75,2716386,0
+KKR.US,D,20241029,000000,140,140.49,138.735,139.33,2234729,0
+KKR.US,D,20241030,000000,140.05,141.82,139.93,140.18,2023653,0
+KKR.US,D,20241031,000000,139.09,140.35,137.39659,138.24,2620323,0
+KKR.US,D,20241101,000000,138.5,140.86,137.38,137.58,2672861,0
+KKR.US,D,20241104,000000,137.52,138.47,135.83,136.81,2013037,0
+KKR.US,D,20241105,000000,137.17,139.66,137.07,138.99,3421883,0
+KKR.US,D,20241106,000000,147.475,153.51,147.06,152.27,7213843,0
+KKR.US,D,20241107,000000,151.56,152.25,149.02,150.71,3261213,0
+KKR.US,D,20241108,000000,150.21,152.62,150.21,152.2,3253622,0
+KKR.US,D,20241111,000000,154,156.54,153.8,155.9,3901090,0
+KKR.US,D,20241112,000000,155.04,155.79,152.32,153.16,2167654,0
+KKR.US,D,20241113,000000,153.105,153.89,151.08,152.13,2142309,0
+KKR.US,D,20241114,000000,152.615,153.14,150.11,150.52,2700612,0
+KKR.US,D,20241115,000000,149.3492,151.47,148.09,150.02,2929182,0
+KKR.US,D,20241118,000000,150.64,152.64,149.33,152.45,3196475,0
+KKR.US,D,20241119,000000,152,153.05,150.9494,152.78,2457045,0
+KKR.US,D,20241120,000000,153.565,154.58,150.665,152.18,3723395,0
+KKR.US,D,20241121,000000,153.75,158.46,152.34,157.67,4027547,0
+KKR.US,D,20241122,000000,157.84,159.58,157,158.63,3164165,0
+KKR.US,D,20241125,000000,159.62,161.11,158.01,158.94,3856430,0
+KKR.US,D,20241126,000000,159,161.53,158.28,161.27,3211491,0
+KKR.US,D,20241127,000000,161.76,162.7297,159.91,160.03,4273295,0
+KKR.US,D,20241129,000000,161.845,163.68,161.66,162.87,2665416,0
+KKR.US,D,20241202,000000,163.29,163.66,159.5035,159.65,3866286,0
+KKR.US,D,20241203,000000,160.13,160.94,157.2,157.9,2801103,0
+KKR.US,D,20241204,000000,158.11,158.85,155.84,157.6,3971605,0
+KKR.US,D,20241205,000000,157.55,159.375,156.83,157.04,3681577,0
+KKR.US,D,20241206,000000,157.68,158.9,156.9063,158.01,4057762,0
+KKR.US,D,20241209,000000,158.395,159.19,151.71,152.35,6143178,0
+KKR.US,D,20241210,000000,151.2,153.56,151.06,151.81,4270150,0
+KKR.US,D,20241211,000000,153.44,158.1,153.39,157.39,4191940,0
+KKR.US,D,20241212,000000,157.865,157.865,155.59,155.75,2434038,0
+KKR.US,D,20241213,000000,157.33,157.99,154.26,154.34,2612607,0
+KKR.US,D,20241216,000000,155.065,156.55,154.14,156.12,2311196,0
+KKR.US,D,20241217,000000,154.67,154.82,149.69,151.23,3666024,0
+KKR.US,D,20241218,000000,152.165,152.25,142.83,142.96,3762660,0
+KKR.US,D,20241219,000000,146.265,147.71,143.04,143.53,5375898,0
+KKR.US,D,20241220,000000,142,149.42,141.26,147.58,8311228,0
+KKR.US,D,20241223,000000,146.94,149.61,145.4,148.94,2740581,0
+KKR.US,D,20241224,000000,149.86,152.58,148.64,152.58,1232909,0
+KKR.US,D,20241226,000000,151.5,152.885,150.61,152.52,1301157,0
+KKR.US,D,20241227,000000,150.855,151.77,148.81,149.86,1571924,0
+KKR.US,D,20241230,000000,147.795,149.73,146.04,148.39,1677208,0
+KKR.US,D,20241231,000000,149.02,150.06,147.62,147.91,1714175,0
+KKR.US,D,20250102,000000,148.92,150.39,147.04,149.19,1665828,0
+KKR.US,D,20250103,000000,150.58,152.19,149.93,152.03,1687680,0
+KKR.US,D,20250106,000000,153.71,154.73,150.65,150.74,3392975,0
+KKR.US,D,20250107,000000,151.6,151.6,143.9101,146.62,3786941,0
+KKR.US,D,20250108,000000,146.54,148.39,145.69,148.24,3820439,0
+KKR.US,D,20250110,000000,145.73,147,140.225,140.93,3968658,0
+KKR.US,D,20250113,000000,139.11,141.83,138.88,141.25,3495279,0
+KKR.US,D,20250114,000000,143.07,144.77,142.0006,143.65,3942682,0
+KKR.US,D,20250115,000000,151.49,151.65,148.68,150.5,5081882,0
+KKR.US,D,20250116,000000,151.305,154.01,150.81,153.24,3446668,0
+KKR.US,D,20250117,000000,155.57,158.25,153.88,157.57,3879126,0
+KKR.US,D,20250121,000000,158.7,161.1,157.68,160.71,4618941,0
+KKR.US,D,20250122,000000,161.63,162.18,158.88,161.51,3794553,0
+KKR.US,D,20250123,000000,161.165,165.43,160.85,165.34,2980717,0
+KKR.US,D,20250124,000000,165.29,165.83,164.58,165.53,2836986,0
+KKR.US,D,20250127,000000,161.14,161.34,157.7,161.2,4431967,0
+KKR.US,D,20250128,000000,161.38,167.5,160.2101,167.05,3923340,0
+KKR.US,D,20250129,000000,166.88,170.16,165.98,166.3,4096948,0
+KKR.US,D,20250130,000000,168.5,168.985,165.407,166.87,2428476,0
+KKR.US,D,20250131,000000,167.75,170.4,166.68,167.07,3401135,0
+KKR.US,D,20250203,000000,162.01,164.44,159.39,163.22,4527492,0
+KKR.US,D,20250204,000000,161.79,162.39,149,149.3,9268586,0
+KKR.US,D,20250205,000000,146.92,154.4,146.92,153.81,6666925,0
+KKR.US,D,20250206,000000,154.5,155.61,149.21,151.59,6030978,0
+KKR.US,D,20250207,000000,152.25,152.59,148.39,148.61,3983272,0
+KKR.US,D,20250210,000000,150.15,151.3975,146.56,147.93,4151049,0
+KKR.US,D,20250211,000000,146.12,146.87,141.88,142.46,6282588,0
+KKR.US,D,20250212,000000,140.73,141.02,138.4,139.54,7075460,0
+KKR.US,D,20250213,000000,140.775,141.45,137.84,139.3,3615200,0
+KKR.US,D,20250214,000000,139.65,141.79,138.54,140.56,2196847,0
+KKR.US,D,20250218,000000,141.565,142.6899,140.06,140.6,4128511,0
+KKR.US,D,20250219,000000,140.6,140.6,137.94,138.47,3765522,0
+KKR.US,D,20250220,000000,138,138.62,132.59,134.55,7028754,0
+KKR.US,D,20250221,000000,135.9,136.86,130.85,132.22,4231783,0
+KKR.US,D,20250224,000000,133.35,134.16,128.07,131.19,6229258,0
+KKR.US,D,20250225,000000,131.145,131.7,127.1601,129.59,8523082,0
+KKR.US,D,20250226,000000,130.09,134.66,130.01,132.68,5716094,0
+KKR.US,D,20250227,000000,134.185,135.97,131.52,132.2,5070431,0
+KKR.US,D,20250228,000000,132,135.67,131.35,135.59,6393504,0
+KKR.US,D,20250303,000000,137.78,138.87,131.785,133.01,5242657,0
+KKR.US,D,20250304,000000,127.55,127.97,119.47,120.78,17007529,0
+KKR.US,D,20250305,000000,120.78,123.53,118.12,123.03,13089334,0
+KKR.US,D,20250306,000000,119.365,121.595,115.12,116.13,9436102,0
+KKR.US,D,20250307,000000,116,116.675,108.9123,115.27,8871011,0
+KKR.US,D,20250310,000000,111.67,111.78,105.29,108.17,11977359,0
+KKR.US,D,20250311,000000,108.52,113.15,107.92,112.11,8743145,0
+KKR.US,D,20250312,000000,115.96,117.39,112.79,114.37,7681909,0
+KKR.US,D,20250313,000000,115.07,115.07,107.58,108.69,7530889,0
+KKR.US,D,20250314,000000,111.5,113.85,110.14,113.31,6824666,0
+KKR.US,D,20250317,000000,112,117.06,111.23,115.68,5191812,0
+KKR.US,D,20250318,000000,115.67,116.19,112.7836,114.02,3305290,0
+KKR.US,D,20250319,000000,114.2,118.28,113.37,116.54,5526204,0
+KKR.US,D,20250320,000000,115.6,117.88,115.03,116.71,3462177,0
+KKR.US,D,20250321,000000,115,117.15,113.82,116.5,6084237,0
+KKR.US,D,20250324,000000,119.75,122.51,118.93,121.97,5276495,0
+KKR.US,D,20250325,000000,122.5,123.48,120.23,122.18,3955487,0
+KKR.US,D,20250326,000000,122.34,123.34,118.37,119.44,3166197,0
+KKR.US,D,20250327,000000,118.78,118.78,115.48,117.54,4323617,0
+KKR.US,D,20250328,000000,117.815,118.42,113.9425,114.86,6223773,0
+KKR.US,D,20250331,000000,112.685,116.56,111.33,115.61,6067939,0
+KKR.US,D,20250401,000000,116.09,118.2,114.62,117.84,4495638,0
+KKR.US,D,20250402,000000,115.11,121.65,114.97,120.9,4058616,0
+KKR.US,D,20250403,000000,111.12,111.75,101.84,102.55,13841796,0
+KKR.US,D,20250404,000000,96.75,97.1,88.7559,92.79,19028012,0
+KKR.US,D,20250407,000000,89.07,101.56,86.15,97.54,15123608,0
+KKR.US,D,20250408,000000,104.31,105.01,92.5,94.51,11700081,0
+KKR.US,D,20250409,000000,92.81,112.78,91.5,110.46,13237521,0
+KKR.US,D,20250410,000000,106.57,106.8232,97.94,101.87,11494510,0
+KKR.US,D,20250411,000000,100.5,101.71,96.45,101.44,8299573,0
+KKR.US,D,20250414,000000,104.5,105.075,101.53,103.13,7461182,0
+KKR.US,D,20250415,000000,103.93,105.96,103.64,104.23,4531730,0
+KKR.US,D,20250416,000000,102.855,104.37,100.56,102.05,5310930,0
+KKR.US,D,20250417,000000,103.325,104.9388,102.42,103.37,3725785,0
+KKR.US,D,20250421,000000,101.65,102.03,96.68,97.95,4405627,0
+KKR.US,D,20250422,000000,99.5,103.48,99.5,102.28,5863994,0
+KKR.US,D,20250423,000000,108.97,111.66,106.16,106.81,7390446,0
+KKR.US,D,20250424,000000,107.34,113.96,106.07,113.25,5974635,0
+KKR.US,D,20250425,000000,112.49,114.51,112.125,113.63,3555061,0
+KKR.US,D,20250428,000000,114.21,116.5,112.11,113.93,4164378,0
+KKR.US,D,20250429,000000,113.29,115.15683,112.6975,114.35,3815692,0
+KKR.US,D,20250430,000000,110.37,114.8,109.05,114.27,4662122,0
+KKR.US,D,20250501,000000,115.56,118.1,113.46,114.49,5459829,0
+KKR.US,D,20250502,000000,116.25,118.41,115.935,116.93,3798156,0
+KKR.US,D,20250505,000000,115.405,117.605,114.7,114.79,3639186,0
+KKR.US,D,20250506,000000,112.505,115.1,112.02,113.65,3547709,0
+KKR.US,D,20250507,000000,113.79,116.91,113.52,116.21,5239461,0
+KKR.US,D,20250508,000000,118.42,121.12,116.87,118.73,7985075,0
+KKR.US,D,20250509,000000,119.44,120.72,117.54,118.08,4073637,0
+KKR.US,D,20250512,000000,126.715,128.72,124.1,125.22,6749607,0
+KKR.US,D,20250513,000000,125.655,128.68,124.45,126.9,4779035,0
+KKR.US,D,20250514,000000,128.4,129.82,127.51,129.03,5514440,0
+KKR.US,D,20250515,000000,127.99,128.03,124.554,125.64,4336598,0
+KKR.US,D,20250516,000000,126.3,126.6599,124.61,125.9,2481505,0
+KKR.US,D,20250519,000000,122.56,125.95,122.1828,125.49,2537045,0
+KKR.US,D,20250520,000000,124.25,125.4,123.25,124.14,3087694,0
+KKR.US,D,20250521,000000,122.72,122.885,117.65,117.76,4098036,0
+KKR.US,D,20250522,000000,117.425,118.96,116.5,118.2,3564320,0
+KKR.US,D,20250523,000000,115,118.19,115,117.18,3021154,0
+KKR.US,D,20250527,000000,119.595,121.0025,117.43,120.92,4241335,0
+KKR.US,D,20250528,000000,121.355,122,120.21,121.04,2937045,0
+KKR.US,D,20250529,000000,122.715,122.72,120.98,122.33,3505151,0
+KKR.US,D,20250530,000000,121.68,121.9818,119.11,121.46,6807859,0
+KKR.US,D,20250602,000000,120.455,122,118.86,121.87,3591189,0
+KKR.US,D,20250603,000000,120.495,121.23,119.4486,120.48,5728098,0
+KKR.US,D,20250604,000000,121.59,122.26,120.49,120.51,2732451,0
+KKR.US,D,20250605,000000,121.02,121.43,119.19,120.64,2600928,0
+KKR.US,D,20250606,000000,122.5,124.78275,122,123.4,2324948,0
+KKR.US,D,20250609,000000,124.78,124.95,122.5996,123.25,2460083,0
+KKR.US,D,20250610,000000,123.515,124.8712,122.44,124.02,2942038,0
+KKR.US,D,20250611,000000,125.23,127.37,125,126,4846447,0
+KKR.US,D,20250612,000000,124.84,125.915,124.43,125.24,2990959,0
+KKR.US,D,20250613,000000,123.195,123.77,121.12,121.33,4210463,0
+KKR.US,D,20250616,000000,122.215,125.26,121.64,123.4,2508581,0
+KKR.US,D,20250617,000000,122.445,122.83,119.8353,121.06,3065635,0
+KKR.US,D,20250618,000000,120.39,123.86,120.39,122.42,2412540,0
+KKR.US,D,20250620,000000,123.81,125.16,122.48,122.6,4081309,0
+KKR.US,D,20250623,000000,122.55,122.86,117.85,122.14,2697027,0
+KKR.US,D,20250624,000000,123.3,128.13,123.3,127.77,3624682,0
+KKR.US,D,20250625,000000,128.67,129.2251,127.04,128.84,3872724,0
+KKR.US,D,20250626,000000,129.3,132.34,129.25,131.94,3916088,0
+KKR.US,D,20250627,000000,132.64,135.4198,131.94,134.29,5399495,0
+KKR.US,D,20250630,000000,136.03,136.1393,132.2,133.03,4035994,0
+KKR.US,D,20250701,000000,132.3,133.41,130.86,132.45,2796896,0
+KKR.US,D,20250702,000000,131.985,134.96,131.18,134.53,2199162,0
+KKR.US,D,20250703,000000,136.76,139.25,136,138.6,2650555,0
+KKR.US,D,20250707,000000,138.185,139.69,134.95,135.54,4556867,0
+KKR.US,D,20250708,000000,136.265,139.1899,135.91,137.94,4456859,0
+KKR.US,D,20250709,000000,138.665,140.25,138.3074,139.22,2995566,0
+KKR.US,D,20250710,000000,139.53,143.775,139.115,143.05,3764649,0
+KKR.US,D,20250711,000000,141,142.22,140.455,141.05,3204876,0
+KKR.US,D,20250714,000000,139.625,140.815,139.1,139.43,3295955,0
+KKR.US,D,20250715,000000,139.82,140.27,136.74,137.21,2678559,0
+KKR.US,D,20250716,000000,139.21,143.23,137.69,143.05,4864577,0
+KKR.US,D,20250717,000000,142.67,148.02,142.625,147.6,5075888,0
+KKR.US,D,20250718,000000,148.29,148.29,145.39,145.98,3123430,0
+KKR.US,D,20250721,000000,146.49,146.66,144.14,144.28,3401242,0
+KKR.US,D,20250722,000000,144.375,145.215,142.247,144.97,2042368,0
+KKR.US,D,20250723,000000,145.655,148.44,144.91,148.26,2490700,0
+KKR.US,D,20250724,000000,150.27,153.2,149.64,150.19,4137645,0
+KKR.US,D,20250725,000000,150.555,152.93,149.67,152.16,2894339,0
+KKR.US,D,20250728,000000,152.74,152.97,151.636,152.15,2446362,0
+KKR.US,D,20250729,000000,153.215,153.87,149.36,151,3049305,0
+KKR.US,D,20250730,000000,151.97,153.5,148.68,150.43,3205800,0
+KKR.US,D,20250731,000000,151.41,151.6,144.77,146.58,5111798,0
+KKR.US,D,20250801,000000,143.05,143.05,138.73,142.55,5750594,0
+KKR.US,D,20250804,000000,143.64,145.5,142.14,145.13,4014814,0
+KKR.US,D,20250805,000000,145.575,146.58,141.4589,142.66,4327391,0
+KKR.US,D,20250806,000000,143.74,145.3,142.47,144.56,2873571,0
+KKR.US,D,20250807,000000,146.65,147.205,140.4605,142.19,2920453,0
+KKR.US,D,20250808,000000,143,143.88,141.61,142.67,2163505,0
+KKR.US,D,20250811,000000,142.8,143.5399,141.38,141.57,1818646,0
+KKR.US,D,20250812,000000,143.62,148.1,142.14,147.24,3026889,0
+KKR.US,D,20250813,000000,148.28,149.3,144.31,147.46,3785260,0
+KKR.US,D,20250814,000000,146.29,146.86,144.97,146.06,2668539,0
+KKR.US,D,20250815,000000,146.1,146.88,142.2,142.28,2943647,0
+KKR.US,D,20250818,000000,142.14,142.27,140.42,141.2,2913039,0
+KKR.US,D,20250819,000000,141.2,141.35,138.39,138.95,2864444,0
+KKR.US,D,20250820,000000,138.535,138.97,136.015,138.09,3185751,0
+KKR.US,D,20250821,000000,137.56,138.15,136.64,137.84,2589990,0
+KKR.US,D,20250822,000000,139.14,145.01,137.71,141.77,4084932,0
+KKR.US,D,20250825,000000,141.07,142.13,138.61,138.71,2376986,0
+KKR.US,D,20250826,000000,138.68,140.16,137.51,140.08,3315534,0
+KKR.US,D,20250827,000000,139.505,141.455,139,140.47,2304412,0
+KKR.US,D,20250828,000000,140.575,141.13,139.45,140.09,3663119,0
+KKR.US,D,20250829,000000,140.375,140.89,139.22,139.49,2421681,0
+KKR.US,D,20250902,000000,137.15,138.87,135.06,138.74,2418693,0
+KKR.US,D,20250903,000000,138.25,139.2242,133.34,134.83,3821645,0
+KKR.US,D,20250904,000000,135.33,138.02,135,137.35,2167714,0
+KKR.US,D,20250905,000000,138.495,138.98,132.98,135.53,3413023,0
+KKR.US,D,20250908,000000,136.26,138.825,135.725,138.69,3458874,0
+KKR.US,D,20250909,000000,138.61,138.96,136.87,137.39,2625481,0
+KKR.US,D,20250910,000000,137.355,141.1925,136.91,139.29,2499883,0
+KKR.US,D,20250911,000000,139.5,146.1399,139.165,145.01,4048115,0
+KKR.US,D,20250912,000000,144.75,145.03,142.47,143.34,3554862,0
+KKR.US,D,20250915,000000,143.85,145.99,143.5,144.65,2327073,0
+KKR.US,D,20250916,000000,144.55,145.8,143.0424,144.38,1828310,0
+KKR.US,D,20250917,000000,144.46,147.22,143.13,144.4,2932186,0
+KKR.US,D,20250918,000000,146.165,151.11,145.74,149.34,3129356,0
+KKR.US,D,20250919,000000,150.33,150.82,147.01,148.92,8793943,0
+KKR.US,D,20250922,000000,147.01,147.5,145.601,146.95,3652250,0
+KKR.US,D,20250923,000000,147.17,152.095,146.66,147.25,3599589,0
+KKR.US,D,20250924,000000,146.3,148.73,137.89,137.94,6485003,0
+KKR.US,D,20250925,000000,135.93,138.505,134.675,135.66,5106897,0
+KKR.US,D,20250926,000000,136.57,137.22,133.82,134.01,4592716,0
+KKR.US,D,20250929,000000,135.37,136.07,133.76,134.48,4255739,0
+KKR.US,D,20250930,000000,134.855,135.53,126.57,129.95,7784618,0
+KKR.US,D,20251001,000000,128.26,130.32,127.24,127.47,5778955,0
+KKR.US,D,20251002,000000,127.36,128.0432,124.01,124.63,6360722,0
+KKR.US,D,20251003,000000,126.68,128.79,126.45,127.65,4099523,0
+KKR.US,D,20251006,000000,128.495,128.7,125.47,126.87,3522046,0
+KKR.US,D,20251007,000000,126.69,128.45,123.755,124.72,3513906,0
+KKR.US,D,20251008,000000,124.83,125.49,123.52,124.73,4544335,0
+KKR.US,D,20251009,000000,124.6,125.6625,122.8,124.06,3657087,0
+KKR.US,D,20251010,000000,124.39,124.65,117.65,117.82,6810608,0
+KKR.US,D,20251013,000000,119.5,121.61,118.02,120.44,4699932,0
+KKR.US,D,20251014,000000,119.47,127.15,118.6701,125.98,6083007,0
+KKR.US,D,20251015,000000,128.62,128.95,124.125,124.46,4536322,0
+KKR.US,D,20251016,000000,124.235,124.83,115.725,117.52,7072038,0
+KKR.US,D,20251017,000000,117.76,118.58,116.29,117.6,4635075,0
+KKR.US,D,20251020,000000,118.515,120.63,118,120.11,3779044,0
+KKR.US,D,20251021,000000,120.33,124.48,120.06,123.68,4901069,0
+KKR.US,D,20251022,000000,123.66,125.045,121.93,123.3,3441258,0
+KKR.US,D,20251023,000000,123.5,123.96,119.74,120.96,4691760,0
+KKR.US,D,20251024,000000,122.26,124.23,121.17,121.24,3753547,0
+KKR.US,D,20251027,000000,122.88,124.17,121.77,122.26,3059028,0
+KKR.US,D,20251028,000000,122.25,122.58,120.3,120.61,2882241,0
+KKR.US,D,20251029,000000,119.73,120.78,117.93,118.55,5211407,0
+KKR.US,D,20251030,000000,118.67,120.26,117.75,118.11,3865326,0
+KKR.US,D,20251031,000000,116.6384,118.9,115.0501,118.33,4866374,0
+KKR.US,D,20251103,000000,118.67,118.75,116.52,117.63,4340699,0
+KKR.US,D,20251104,000000,116.64,120.3,116.44,118.29,4296674,0
+KKR.US,D,20251105,000000,118.39,120.55,116.54,118.89,3791861,0
+KKR.US,D,20251106,000000,118.96,120.45,117.58,119.31,6348430,0
+KKR.US,D,20251107,000000,112.29,122.13,112.09,121.32,9118303,0
+KKR.US,D,20251110,000000,123.45,123.95,119.23,120.11,5681330,0
+KKR.US,D,20251111,000000,120.1,122.06,118.64,121.36,3123931,0
+KKR.US,D,20251112,000000,121.745,124.7,121.59,123.07,3612705,0
+KKR.US,D,20251113,000000,122.43,123.6,118.819,120.75,9600131,0
+KKR.US,D,20251114,000000,119.225,120.82,118.52,119.92,4359689,0
+KKR.US,D,20251117,000000,119.34,120.05,113.53,114.02,5278244,0
+KKR.US,D,20251118,000000,113,116.115,112,114.18,5746944,0
+KKR.US,D,20251119,000000,114.775,117.52,113.11,117.5,3708898,0
+KKR.US,D,20251120,000000,119.42,121.64,114.3,114.41,5747994,0
+KKR.US,D,20251121,000000,115.27,118.89,113.83,118.67,5949887,0
+KKR.US,D,20251124,000000,118.7,118.995,116.74,117.85,4898267,0
+KKR.US,D,20251125,000000,118.51,120.92,116.155,120.81,4734746,0
+KKR.US,D,20251126,000000,121.01,122.61,120.3,120.83,3429480,0
+KKR.US,D,20251128,000000,121.25,122.85,120.63,122.31,1187762,0
+KKR.US,D,20251201,000000,120.49,123.21,119.09,122.19,2595428,0
+KKR.US,D,20251202,000000,122.33,123.85,121.84,122.68,2440685,0
+KKR.US,D,20251203,000000,123,126.92,122.115,126.48,3084181,0
+KKR.US,D,20251204,000000,126.84,128.5,125.945,128.43,2872826,0
+KKR.US,D,20251205,000000,127.505,131,127.505,129.42,2839933,0
+KKR.US,D,20251208,000000,129.545,130.465,128.6887,130.24,4116441,0
+KKR.US,D,20251209,000000,130.13,137.54,129.67,135.78,5774992,0
+KKR.US,D,20251210,000000,136.325,142.3,135.89,141.54,7348890,0
+KKR.US,D,20251211,000000,141.25,144.84,141.225,142.77,6855393,0
+KKR.US,D,20251212,000000,143.39,143.39,135.725,136.6,5443525,0
+KKR.US,D,20251215,000000,137.73,137.78,133.4,134.81,5474934,0
+KKR.US,D,20251216,000000,135,135.83,132.34,133.38,4249519,0
+KKR.US,D,20251217,000000,133.75,135.7196,132.04,132.15,3527110,0
+KKR.US,D,20251218,000000,134.98,135.79,131.86,131.97,4291398,0
+KKR.US,D,20251219,000000,131.405,132.65,130.38,130.61,6635071,0
+KKR.US,D,20251222,000000,131.15,132.425,130.3001,131.42,4238007,0
+KKR.US,D,20251223,000000,130.81,131.58,130.6401,131,2981517,0
+KKR.US,D,20251224,000000,131.315,131.49,130.64,130.78,1199047,0
+KKR.US,D,20251226,000000,130.6,130.7,129.9,130.41,2193904,0
+KKR.US,D,20251229,000000,130.72,130.8226,128.96,129.42,2306538,0
+KKR.US,D,20251230,000000,129.66,130.375,128.53,128.64,1753468,0
+KKR.US,D,20251231,000000,128.57,128.75,127.36,127.48,2021584,0
+KKR.US,D,20260102,000000,128.335,129.41,127.4,128.9,2545449,0
+KKR.US,D,20260105,000000,128.785,135.78,128.68,134.57,4369096,0
+KKR.US,D,20260106,000000,134.45,137.27,133.76,135.82,3994441,0
+KKR.US,D,20260107,000000,136.29,137.28,130.79,130.83,4180731,0
+KKR.US,D,20260108,000000,130.1,134.4875,128.905,133.64,3449250,0
+KKR.US,D,20260109,000000,134.345,135.31,132.31,134.65,2643906,0
+KKR.US,D,20260112,000000,130.9421,136.0199,130.9421,133.97,5138628,0
+KKR.US,D,20260113,000000,133.125,133.99,128.54,130.08,3241580,0
+KKR.US,D,20260114,000000,129.53,132.17,126.23,132.08,6821449,0
+KKR.US,D,20260115,000000,132.47,134.47,130.75,131.32,3233270,0
+KKR.US,D,20260116,000000,130.5,133.505,130.07,131.42,3910212,0
+KKR.US,D,20260120,000000,128.28,129.16,122.66,122.9,5008293,0
+KKR.US,D,20260121,000000,124.225,125.99,123.28,124.33,3834076,0
+KKR.US,D,20260122,000000,125.98,127,123.4,123.48,2729166,0
+KKR.US,D,20260123,000000,122.8,123.37,120.92,121.25,3183391,0
+KKR.US,D,20260126,000000,121.5,121.6,117.04,118.65,8576454,0
+KKR.US,D,20260127,000000,119.6,119.66,115.9,116,5488383,0
+KKR.US,D,20260128,000000,117.34,118.35,115.801,116.77,4604478,0
+KKR.US,D,20260129,000000,117.75,119.94,113.77,114.98,6625746,0
+KKR.US,D,20260130,000000,114.285,115.69,113.38,114.26,4944323,0
+KKR.US,D,20260202,000000,114.495,116.08,112.63,114.36,4510871,0
+KKR.US,D,20260203,000000,113.675,113.7075,102.05,103.28,11515503,0
+KKR.US,D,20260204,000000,102.69,106.8,99.36,104.77,20811332,0
+KKR.US,D,20260205,000000,103,104.805,97.37,99.17,16545340,0
+KKR.US,D,20260206,000000,102.57,103.955,99.99,103.2,13332077,0
+KKR.US,D,20260209,000000,103.23,108.41,102.65,107.29,11737729,0
+KKR.US,D,20260210,000000,107.29,109.53,106.6,107.21,9036717,0
+KKR.US,D,20260211,000000,105.75,109.25,104.2801,105.06,6812575,0
+KKR.US,D,20260212,000000,107.495,107.99,98.48,101.12,8987346,0
+KKR.US,D,20260213,000000,101.31,102.92,100.77,101.73,4234586,0
+KKR.US,D,20260217,000000,102.38,103.49,99.71,102.55,6434000,0
+KKR.US,D,20260218,000000,102.39,105.41,101.5,103.6,5653446,0
diff --git a/daily/us/nyse stocks/1/kno.us.txt b/daily/us/nyse stocks/1/kno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d41ac3cf31a0987507343a513c212a47ac7ba73
--- /dev/null
+++ b/daily/us/nyse stocks/1/kno.us.txt	
@@ -0,0 +1,318 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNO.US,D,20240724,000000,44.76,44.79,44.3722,44.3722,6843,0
+KNO.US,D,20240725,000000,44.04,44.5,44.04,44.2378,18931,0
+KNO.US,D,20240726,000000,44.91,45.16,44.91,45.0526,13606,0
+KNO.US,D,20240729,000000,45.04,45.08,44.99,45.0425,10201,0
+KNO.US,D,20240730,000000,45.07,45.0939,44.89,45.0939,7917,0
+KNO.US,D,20240731,000000,45.88,46.095,45.87,45.9763,859,0
+KNO.US,D,20240801,000000,44.72,44.83,44.485,44.6487,3888,0
+KNO.US,D,20240802,000000,43.42,43.7034,43.42,43.7034,5853,0
+KNO.US,D,20240805,000000,42.68,42.87,42.68,42.7175,4417,0
+KNO.US,D,20240806,000000,43,43.36,43,43.0241,16758,0
+KNO.US,D,20240807,000000,43.6,43.61,42.93,42.93,1504,0
+KNO.US,D,20240808,000000,40.79,43.885,40.79,43.8459,1942,0
+KNO.US,D,20240809,000000,43.73,43.9276,43.72,43.9276,2187,0
+KNO.US,D,20240812,000000,43.9804,44.05,43.9516,43.9516,8033,0
+KNO.US,D,20240813,000000,44.49,44.7925,44.49,44.7925,49190,0
+KNO.US,D,20240814,000000,44.71,44.8773,44.71,44.8773,49155,0
+KNO.US,D,20240815,000000,45.49,45.5699,45.49,45.5216,2033,0
+KNO.US,D,20240816,000000,45.51,45.6596,45.5,45.6393,3782,0
+KNO.US,D,20240819,000000,46.01,46.1239,46.01,46.1102,1824,0
+KNO.US,D,20240820,000000,46.27,46.27,46.15,46.1815,1743,0
+KNO.US,D,20240821,000000,46.47,46.6179,46.43,46.6179,4438,0
+KNO.US,D,20240822,000000,46.6799,46.6799,46.2885,46.2885,3765,0
+KNO.US,D,20240823,000000,47.1,47.1734,46.89,47.1734,2229,0
+KNO.US,D,20240826,000000,47.145,47.145,46.9523,46.9523,1414,0
+KNO.US,D,20240827,000000,47.16,47.2983,47.16,47.2983,2290,0
+KNO.US,D,20240828,000000,46.97,46.97,46.9679,46.9679,483,0
+KNO.US,D,20240829,000000,47.07,47.07,46.9817,46.9817,641,0
+KNO.US,D,20240830,000000,47.32,47.3299,47.125,47.3299,1496,0
+KNO.US,D,20240903,000000,46.55,46.58,46.4533,46.4533,1635,0
+KNO.US,D,20240904,000000,46.4,46.4645,46.3398,46.4645,6607,0
+KNO.US,D,20240905,000000,46.32,46.49,46.32,46.4163,2356,0
+KNO.US,D,20240906,000000,45.8213,45.8213,45.72,45.7605,3145,0
+KNO.US,D,20240909,000000,46.59,46.59,46.35,46.4,5965,0
+KNO.US,D,20240910,000000,46.43,46.61,46.25,46.54,70343,0
+KNO.US,D,20240911,000000,46.38,46.6111,46.38,46.6111,8332,0
+KNO.US,D,20240912,000000,46.6,46.9758,46.53,46.9758,3723,0
+KNO.US,D,20240913,000000,46.96,47.18,46.96,47.1027,5090,0
+KNO.US,D,20240916,000000,47.2409,47.4086,47.18,47.4086,1821,0
+KNO.US,D,20240917,000000,47.45,47.47,47.23,47.2836,7428,0
+KNO.US,D,20240918,000000,47.15,47.5255,47.1085,47.1085,1615,0
+KNO.US,D,20240919,000000,47.75,47.97,47.74,47.8984,9465,0
+KNO.US,D,20240920,000000,47.47,47.48,47.47,47.479,2075,0
+KNO.US,D,20240923,000000,47.65,47.8199,47.65,47.8017,1549,0
+KNO.US,D,20240924,000000,47.74,47.8425,47.74,47.8425,808,0
+KNO.US,D,20240925,000000,47.85,47.85,47.5743,47.5864,3100,0
+KNO.US,D,20240926,000000,48.5609,48.7637,48.5609,48.7404,4141,0
+KNO.US,D,20240927,000000,48.73,48.77,48.39,48.4615,4529,0
+KNO.US,D,20240930,000000,48.43,48.43,48.19,48.3809,5567,0
+KNO.US,D,20241001,000000,47.76,48.0701,47.76,47.9513,2518,0
+KNO.US,D,20241002,000000,47.51,47.6,47.51,47.5342,2602,0
+KNO.US,D,20241003,000000,47.1801,47.1801,47.1,47.1,2006,0
+KNO.US,D,20241004,000000,47.28,47.4202,47.26,47.4202,2198,0
+KNO.US,D,20241007,000000,47.03,47.0638,46.9,47.0638,2688,0
+KNO.US,D,20241008,000000,47.12,47.1899,47.12,47.1899,5876,0
+KNO.US,D,20241009,000000,47.37,47.4242,47.37,47.4242,8255,0
+KNO.US,D,20241010,000000,46.97,47.1226,46.97,47.1226,2781,0
+KNO.US,D,20241011,000000,47.1999,47.3035,47.1999,47.2738,5412,0
+KNO.US,D,20241014,000000,47.35,47.4123,47.35,47.4123,241,0
+KNO.US,D,20241015,000000,47.09,47.09,46.92,46.9729,669,0
+KNO.US,D,20241016,000000,46.83,46.83,46.78,46.815,2004,0
+KNO.US,D,20241017,000000,46.6277,46.65,46.6277,46.6308,4959,0
+KNO.US,D,20241018,000000,46.79,46.8544,46.79,46.8544,2244,0
+KNO.US,D,20241021,000000,46.38,46.3803,46.34,46.35,2469,0
+KNO.US,D,20241022,000000,45.77,45.84,45.77,45.8338,639,0
+KNO.US,D,20241023,000000,45.2525,45.29,45.1,45.29,42695,0
+KNO.US,D,20241024,000000,40.76,45.44,40.76,45.4183,21192,0
+KNO.US,D,20241025,000000,45.63,45.63,45.2968,45.3184,5400,0
+KNO.US,D,20241028,000000,45.55,45.68,45.55,45.6562,5300,0
+KNO.US,D,20241029,000000,45.59,45.67,45.59,45.617,2252,0
+KNO.US,D,20241030,000000,45.62,45.82,45.56,45.5646,13401,0
+KNO.US,D,20241031,000000,45.09,45.26,45.09,45.26,1154,0
+KNO.US,D,20241101,000000,45.54,45.555,45.37,45.37,4668,0
+KNO.US,D,20241104,000000,45.58,45.668,45.4647,45.4647,1232,0
+KNO.US,D,20241105,000000,45.9399,45.9399,45.9097,45.9097,1167,0
+KNO.US,D,20241106,000000,45.78,45.7973,45.75,45.7973,4880,0
+KNO.US,D,20241107,000000,46.27,46.3094,46.24,46.3094,5863,0
+KNO.US,D,20241108,000000,46,46.05,46,46.04,18782,0
+KNO.US,D,20241111,000000,45.9501,45.9501,45.8835,45.8835,562,0
+KNO.US,D,20241112,000000,45.37,45.54,45.269,45.269,1803,0
+KNO.US,D,20241113,000000,45.02,45.06,44.94,44.9724,4351,0
+KNO.US,D,20241114,000000,44.7805,44.83,44.6232,44.6232,679,0
+KNO.US,D,20241115,000000,44.225,44.3173,44.225,44.3173,481,0
+KNO.US,D,20241118,000000,44.38,44.4099,44.37,44.3852,3770,0
+KNO.US,D,20241119,000000,44.32,44.37,44.32,44.3515,2544,0
+KNO.US,D,20241120,000000,44.04,44.2287,44.03,44.2287,5851,0
+KNO.US,D,20241121,000000,44.23,44.4031,44.19,44.4031,7100,0
+KNO.US,D,20241122,000000,44.67,44.7085,44.6501,44.7085,1450,0
+KNO.US,D,20241125,000000,44.99,45.07,44.88,45.0394,3541,0
+KNO.US,D,20241126,000000,44.8,44.8972,44.8,44.8972,1924,0
+KNO.US,D,20241127,000000,45.03,45.0406,45.03,45.0406,1380,0
+KNO.US,D,20241202,000000,45.71,45.76,45.71,45.7501,3410,0
+KNO.US,D,20241203,000000,45.9463,46.0363,45.9463,46.0015,1003,0
+KNO.US,D,20241204,000000,46.0963,46.1209,46.09,46.1209,2148,0
+KNO.US,D,20241205,000000,46.18,46.18,46.0936,46.0936,1366,0
+KNO.US,D,20241206,000000,46.1557,46.2164,46.1557,46.2164,980,0
+KNO.US,D,20241209,000000,46.33,46.34,46.2654,46.2654,11827,0
+KNO.US,D,20241210,000000,46.03,46.06,45.9656,45.9656,879,0
+KNO.US,D,20241211,000000,46.14,46.3,46.075,46.2426,22476,0
+KNO.US,D,20241212,000000,46.13,46.13,45.88,45.8804,2260,0
+KNO.US,D,20241213,000000,45.6209,45.625,45.6209,45.625,496,0
+KNO.US,D,20241216,000000,45.3923,45.395,45.34,45.34,1597,0
+KNO.US,D,20241217,000000,45.17,45.17,45.0808,45.0808,1585,0
+KNO.US,D,20241218,000000,45.0243,45.0243,43.92,43.941,5101,0
+KNO.US,D,20241219,000000,43.8797,43.885,43.8032,43.8032,8248,0
+KNO.US,D,20241220,000000,44.06,44.06,43.8542,43.8542,816,0
+KNO.US,D,20241223,000000,43.14,43.4492,43.14,43.4492,2171,0
+KNO.US,D,20241224,000000,43.515,43.53,43.5,43.53,2763,0
+KNO.US,D,20241226,000000,43.675,43.74,43.675,43.7355,2093,0
+KNO.US,D,20241227,000000,43.39,43.77,41.6,43.6212,17775,0
+KNO.US,D,20241230,000000,43.12,43.41,43.12,43.3405,1025,0
+KNO.US,D,20241231,000000,43.33,43.33,43.22,43.2484,828,0
+KNO.US,D,20250102,000000,43.3,43.3,43.108,43.1658,2936,0
+KNO.US,D,20250103,000000,43.13,43.38,43.13,43.3659,5167,0
+KNO.US,D,20250106,000000,43.77,43.7947,43.57,43.5865,3787,0
+KNO.US,D,20250107,000000,43.6699,43.69,43.49,43.4993,3654,0
+KNO.US,D,20250108,000000,43.1702,43.4042,43.1702,43.4042,3828,0
+KNO.US,D,20250110,000000,39.2,42.99,38.2002,42.7598,5946,0
+KNO.US,D,20250113,000000,42.6984,42.802,42.6984,42.802,3529,0
+KNO.US,D,20250114,000000,42.95,42.97,42.84,42.9481,60561,0
+KNO.US,D,20250115,000000,43.5775,43.6442,43.5702,43.591,2595,0
+KNO.US,D,20250116,000000,43.61,43.8361,43.61,43.7979,1561,0
+KNO.US,D,20250117,000000,44.05,44.0609,44.02,44.0609,4857,0
+KNO.US,D,20250121,000000,44.64,44.8395,44.52,44.8395,3096,0
+KNO.US,D,20250122,000000,44.94,44.94,44.837,44.837,885456,0
+KNO.US,D,20250123,000000,44.71,44.9,44.65,44.8815,155419,0
+KNO.US,D,20250124,000000,45.23,45.24,45.11,45.1277,206917,0
+KNO.US,D,20250127,000000,44.8815,45.0083,44.8815,45.0083,109386,0
+KNO.US,D,20250128,000000,44.95,44.99,44.82,44.9618,109288,0
+KNO.US,D,20250129,000000,45.01,45.02,44.88,44.9196,1115,0
+KNO.US,D,20250130,000000,45.24,45.61,44.1,45.47,47668,0
+KNO.US,D,20250203,000000,44.28,44.79,44.27,44.5444,18539,0
+KNO.US,D,20250204,000000,44.9184,44.9184,44.85,44.8795,980,0
+KNO.US,D,20250205,000000,45.1,45.2997,45.05,45.2997,6512,0
+KNO.US,D,20250206,000000,45.56,45.56,45.42,45.4846,13012,0
+KNO.US,D,20250207,000000,45.39,45.39,45.1274,45.1274,708,0
+KNO.US,D,20250210,000000,45.26,45.32,45.2501,45.2997,21895,0
+KNO.US,D,20250211,000000,45.28,45.39,45.25,45.3802,22949,0
+KNO.US,D,20250212,000000,44.97,45.34,44.97,45.34,11793,0
+KNO.US,D,20250213,000000,45.73,46,45.68,45.9987,22031,0
+KNO.US,D,20250214,000000,46.29,46.29,46.118,46.118,5424,0
+KNO.US,D,20250218,000000,46.07,46.18,46.02,46.0918,45807,0
+KNO.US,D,20250219,000000,45.75,45.85,45.71,45.8489,28399,0
+KNO.US,D,20250220,000000,45.81,45.912,45.78,45.912,4260,0
+KNO.US,D,20250221,000000,45.88,45.89,45.44,45.49,18790,0
+KNO.US,D,20250224,000000,45.41,45.53,45.25,45.3001,9234,0
+KNO.US,D,20250225,000000,45.66,45.67,45.37,45.5699,18984,0
+KNO.US,D,20250226,000000,45.69,45.87,45.545,45.5788,15523,0
+KNO.US,D,20250227,000000,45.35,45.38,44.915,44.97,14062,0
+KNO.US,D,20250228,000000,44.97,45.0173,44.86,45.0173,6816,0
+KNO.US,D,20250303,000000,45.67,45.72,45.135,45.2453,2074,0
+KNO.US,D,20250304,000000,44.52,45.4,44.52,44.9705,2882,0
+KNO.US,D,20250305,000000,45.56,45.93,45.49,45.93,6239,0
+KNO.US,D,20250306,000000,46.01,46.0101,45.6,45.6432,3200,0
+KNO.US,D,20250307,000000,45.63,46.084,45.63,46.084,700,0
+KNO.US,D,20250310,000000,45.58,45.6146,45.18,45.3137,7529,0
+KNO.US,D,20250311,000000,44.97,45.0801,44.9199,45.0021,1987,0
+KNO.US,D,20250312,000000,45.13,45.27,44.94,45.1514,36137,0
+KNO.US,D,20250314,000000,45.34,45.5,45.34,45.4831,12611,0
+KNO.US,D,20250317,000000,45.735,46,45.73,45.9611,4572,0
+KNO.US,D,20250318,000000,45.77,45.854,45.77,45.854,239,0
+KNO.US,D,20250319,000000,45.835,46.1046,45.835,46.1046,2173,0
+KNO.US,D,20250320,000000,45.7302,45.82,45.68,45.7817,1108,0
+KNO.US,D,20250321,000000,45.38,45.4822,45.31,45.4822,6712,0
+KNO.US,D,20250325,000000,45.88,45.98,45.8144,45.94,13182,0
+KNO.US,D,20250326,000000,45.75,45.76,45.4212,45.4212,1471,0
+KNO.US,D,20250331,000000,44.03,44.4219,44.03,44.4219,1181,0
+KNO.US,D,20250401,000000,44.27,44.481,44.27,44.481,496,0
+KNO.US,D,20250402,000000,44.28,44.7185,44.28,44.7185,1598,0
+KNO.US,D,20250403,000000,44.04,44.04,43.29,43.3047,1783,0
+KNO.US,D,20250404,000000,41.27,41.35,40.754,40.754,3540,0
+KNO.US,D,20250407,000000,39.48,41.19,39.45,40.2634,15087,0
+KNO.US,D,20250408,000000,41.5,41.5,39.75,39.9176,2159,0
+KNO.US,D,20250409,000000,39.89,42.83,39.82,42.7377,5337,0
+KNO.US,D,20250410,000000,41.67,41.75,40.99,41.6705,2630,0
+KNO.US,D,20250411,000000,41.97,42.6584,41.97,42.6584,3171,0
+KNO.US,D,20250414,000000,43.09,43.1853,42.8907,43.1853,1466,0
+KNO.US,D,20250415,000000,43.39,43.48,43.22,43.2623,6868,0
+KNO.US,D,20250416,000000,43.27,43.32,42.91,43.0795,4138,0
+KNO.US,D,20250417,000000,43.33,43.53,43.33,43.3494,3620,0
+KNO.US,D,20250421,000000,43.19,43.19,42.95,43.0337,581,0
+KNO.US,D,20250422,000000,43.675,43.7679,43.675,43.7679,439,0
+KNO.US,D,20250423,000000,44.61,44.64,44.1148,44.1148,3280,0
+KNO.US,D,20250424,000000,44.52,44.7897,44.52,44.7897,945,0
+KNO.US,D,20250425,000000,44.72,44.9344,44.7,44.9344,2063,0
+KNO.US,D,20250428,000000,45.18,45.3186,45.17,45.3186,2416,0
+KNO.US,D,20250429,000000,45.3111,45.5009,45.3001,45.4644,3159,0
+KNO.US,D,20250430,000000,45.19,45.3554,45.19,45.3554,2223,0
+KNO.US,D,20250501,000000,45.705,45.705,45.5925,45.5925,6093,0
+KNO.US,D,20250502,000000,46.13,46.27,46.13,46.2342,3249,0
+KNO.US,D,20250505,000000,46.295,46.295,46.2456,46.2456,840,0
+KNO.US,D,20250507,000000,45.98,46.0901,45.88,46.0502,11422,0
+KNO.US,D,20250508,000000,46.3,46.37,46.2102,46.2102,474,0
+KNO.US,D,20250509,000000,46.39,46.39,46.305,46.305,547,0
+KNO.US,D,20250512,000000,46.87,46.92,46.87,46.92,911,0
+KNO.US,D,20250513,000000,47.07,47.11,47.07,47.0964,1137,0
+KNO.US,D,20250514,000000,46.91,46.91,46.7724,46.7724,945,0
+KNO.US,D,20250515,000000,47.03,47.2887,46.9,47.2887,316318,0
+KNO.US,D,20250516,000000,47.43,47.469,47.43,47.469,16985,0
+KNO.US,D,20250519,000000,47.47,47.6856,47.46,47.6856,1232,0
+KNO.US,D,20250520,000000,47.66,47.66,47.6439,47.6439,146,0
+KNO.US,D,20250527,000000,47.65,47.69,47.575,47.6539,2904,0
+KNO.US,D,20250528,000000,47.245,47.245,47.1486,47.1486,547,0
+KNO.US,D,20250602,000000,47.32,47.6369,47.32,47.6369,782,0
+KNO.US,D,20250603,000000,47.61,47.6218,47.61,47.6218,516,0
+KNO.US,D,20250604,000000,47.88,47.88,47.79,47.7942,694,0
+KNO.US,D,20250609,000000,47.86,48.03,47.86,47.8785,857,0
+KNO.US,D,20250611,000000,48.14,48.1609,48.0684,48.0684,3608,0
+KNO.US,D,20250612,000000,48.14,48.2094,48.14,48.2094,406,0
+KNO.US,D,20250613,000000,47.8,47.8,47.64,47.7064,586,0
+KNO.US,D,20250617,000000,47.99,47.99,47.6436,47.6436,595,0
+KNO.US,D,20250618,000000,47.81,48.0654,47.785,47.785,1094,0
+KNO.US,D,20250620,000000,47.7,47.7,47.5073,47.5073,1174,0
+KNO.US,D,20250623,000000,47.65,47.7436,47.62,47.7436,7402,0
+KNO.US,D,20250624,000000,48.04,48.2143,48.04,48.2143,104,0
+KNO.US,D,20250627,000000,49,49,48.8994,48.8994,237,0
+KNO.US,D,20250709,000000,48.965,49.0211,48.965,49.0211,1147,0
+KNO.US,D,20250710,000000,49.15,49.24,49.15,49.1845,849,0
+KNO.US,D,20250714,000000,48.59,48.6498,48.59,48.6498,910,0
+KNO.US,D,20250716,000000,48.29,48.4692,48.29,48.4692,179,0
+KNO.US,D,20250721,000000,48.7,48.7,48.5645,48.5645,306,0
+KNO.US,D,20250728,000000,49.56,49.5602,49.4962,49.4962,686,0
+KNO.US,D,20250730,000000,49.22,49.22,48.915,49.0434,593,0
+KNO.US,D,20250731,000000,48.855,48.855,48.63,48.6396,1631,0
+KNO.US,D,20250804,000000,49,49.1282,49,49.1282,394,0
+KNO.US,D,20250805,000000,49.1826,49.1826,49.1551,49.1551,324,0
+KNO.US,D,20250806,000000,49.12,49.17,48.622,49.1349,925,0
+KNO.US,D,20250807,000000,49.48,49.6184,49.475,49.6184,673,0
+KNO.US,D,20250808,000000,49.87,50.04,49.87,50.0032,226,0
+KNO.US,D,20250811,000000,50.07,50.07,49.9173,49.9173,393,0
+KNO.US,D,20250814,000000,50.2,50.2,50.135,50.135,206,0
+KNO.US,D,20250818,000000,50.27,50.3521,50.27,50.3521,183,0
+KNO.US,D,20250819,000000,50.58,50.5801,50.4786,50.4786,687,0
+KNO.US,D,20250820,000000,50.41,50.4643,50.39,50.4643,1249,0
+KNO.US,D,20250821,000000,50.23,50.2409,50.005,50.0889,1624,0
+KNO.US,D,20250822,000000,50.87,50.87,50.8362,50.8362,1142,0
+KNO.US,D,20250827,000000,50.4,50.42,50.395,50.4066,3917,0
+KNO.US,D,20250828,000000,50.4844,50.5803,50.4844,50.5803,763,0
+KNO.US,D,20250829,000000,50.24,50.3079,50.24,50.3079,216,0
+KNO.US,D,20250903,000000,50.0475,50.0475,49.91,50.0462,1282,0
+KNO.US,D,20250908,000000,50.8924,50.9186,50.8924,50.9186,1189,0
+KNO.US,D,20250912,000000,50.94,50.96,50.7903,50.7903,246,0
+KNO.US,D,20250915,000000,50.84,50.84,50.782,50.782,110,0
+KNO.US,D,20250916,000000,50.77,50.8171,50.67,50.8171,404,0
+KNO.US,D,20250917,000000,50.84,50.87,50.6351,50.6351,1376,0
+KNO.US,D,20250918,000000,50.65,50.87,50.63,50.8449,1487,0
+KNO.US,D,20250919,000000,50.5,50.55,50.48,50.4909,3566,0
+KNO.US,D,20250922,000000,50.59,50.59,50.5635,50.5635,319,0
+KNO.US,D,20250923,000000,50.6,50.61,50.4012,50.4012,3005,0
+KNO.US,D,20250925,000000,49.68,49.7381,49.62,49.7381,1213,0
+KNO.US,D,20250926,000000,50.01,50.01,49.9,49.915,1564,0
+KNO.US,D,20251001,000000,50.8,50.8073,50.64,50.791,2986,0
+KNO.US,D,20251002,000000,50.84,50.84,50.78,50.79,2550,0
+KNO.US,D,20251003,000000,51.1,51.2244,51.07,51.2244,963,0
+KNO.US,D,20251006,000000,51.48,51.48,51.2743,51.2743,1081,0
+KNO.US,D,20251007,000000,51.19,51.2,50.86,50.8757,809,0
+KNO.US,D,20251008,000000,50.83,50.9867,50.8,50.9867,2242,0
+KNO.US,D,20251009,000000,51.15,51.15,50.65,50.7094,1803,0
+KNO.US,D,20251010,000000,50.53,50.53,49.59,49.6596,23937,0
+KNO.US,D,20251013,000000,50.01,50.105,49.97,50.0662,3071,0
+KNO.US,D,20251014,000000,49.87,50.27,49.87,50.1602,1384,0
+KNO.US,D,20251015,000000,50.5417,50.5417,50.37,50.4184,669,0
+KNO.US,D,20251016,000000,50.56,50.65,50.38,50.415,11335,0
+KNO.US,D,20251017,000000,50.48,50.6167,50.39,50.6167,3088,0
+KNO.US,D,20251020,000000,50.9703,51.01,50.9703,51.01,548,0
+KNO.US,D,20251022,000000,51.0941,51.0941,50.9254,50.9254,491,0
+KNO.US,D,20251027,000000,51.71,51.7126,51.62,51.7126,1080,0
+KNO.US,D,20251028,000000,51.33,51.435,51.33,51.435,304,0
+KNO.US,D,20251029,000000,51.07,51.09,50.71,50.71,1992,0
+KNO.US,D,20251031,000000,50.5,50.5714,50.5,50.5714,1191,0
+KNO.US,D,20251112,000000,51.4026,51.4026,51.4,51.4,306,0
+KNO.US,D,20251113,000000,51.45,51.45,50.9007,50.9007,115,0
+KNO.US,D,20251117,000000,50.88,50.88,50.5086,50.5086,112,0
+KNO.US,D,20251118,000000,49.8,50.03,49.8,49.8675,1229,0
+KNO.US,D,20251120,000000,49.99,49.99,48.9725,48.9725,944,0
+KNO.US,D,20251121,000000,49.43,49.95,49.43,49.8565,211,0
+KNO.US,D,20251124,000000,50.1114,50.2033,50.07,50.2033,948,0
+KNO.US,D,20251128,000000,51.22,51.2755,51.22,51.2755,605,0
+KNO.US,D,20251201,000000,51.13,51.13,51.1227,51.1227,104,0
+KNO.US,D,20251202,000000,50.88,50.9526,50.82,50.9497,306,0
+KNO.US,D,20251203,000000,51.06,51.0645,51.06,51.0645,328,0
+KNO.US,D,20251208,000000,51.18,51.18,51.1356,51.1605,429,0
+KNO.US,D,20251210,000000,51.41,51.85,51.32,51.8146,2027,0
+KNO.US,D,20251212,000000,51.43,51.48,51.3814,51.3814,206,0
+KNO.US,D,20251215,000000,51.61,51.68,51.465,51.465,204,0
+KNO.US,D,20251216,000000,51.17,51.29,51.08,51.1957,404,0
+KNO.US,D,20251218,000000,51.16,51.16,51.0894,51.0894,334,0
+KNO.US,D,20251223,000000,51.28,51.3315,51.28,51.3315,1356,0
+KNO.US,D,20251226,000000,51.49,51.5,51.345,51.5,2758,0
+KNO.US,D,20251229,000000,51.51,51.6055,50.985,51.6055,540,0
+KNO.US,D,20251230,000000,51.61,51.61,51,51.5515,414,0
+KNO.US,D,20260105,000000,52.035,52.035,52.0321,52.0321,107,0
+KNO.US,D,20260106,000000,52.13,52.565,52.13,52.563,849,0
+KNO.US,D,20260107,000000,52.78,52.86,52.66,52.7041,2016,0
+KNO.US,D,20260109,000000,53.19,53.39,53.16,53.3224,3817,0
+KNO.US,D,20260113,000000,53.21,53.21,52.8731,52.8731,357,0
+KNO.US,D,20260114,000000,53.065,53.167,53.065,53.167,183,0
+KNO.US,D,20260115,000000,53.15,53.29,53.15,53.2582,2206,0
+KNO.US,D,20260120,000000,53.28,53.28,52.8785,52.8785,209,0
+KNO.US,D,20260121,000000,53.62,53.965,53.2999,53.8178,6808,0
+KNO.US,D,20260122,000000,53.995,54.16,53.87,54.0742,477,0
+KNO.US,D,20260123,000000,54.02,54.165,53.95,54.0928,3445,0
+KNO.US,D,20260126,000000,54.32,54.44,54.232,54.232,647,0
+KNO.US,D,20260127,000000,54.76,54.95,54.76,54.9303,625,0
+KNO.US,D,20260128,000000,54.785,54.89,54.68,54.8676,1309,0
+KNO.US,D,20260129,000000,55.15,55.15,54.61,55.0872,855,0
+KNO.US,D,20260130,000000,54.78,54.93,54.5,54.5085,1024,0
+KNO.US,D,20260202,000000,54.65,55.06,54.65,54.9895,1906,0
+KNO.US,D,20260203,000000,55.11,55.1754,55.02,55.1754,635,0
+KNO.US,D,20260204,000000,54.86,54.86,54.7475,54.7475,344,0
+KNO.US,D,20260205,000000,54.246,54.55,54.245,54.2971,3248,0
+KNO.US,D,20260206,000000,55.07,55.2562,55.07,55.2562,2827,0
+KNO.US,D,20260209,000000,55.45,55.7152,55.45,55.7152,274,0
+KNO.US,D,20260210,000000,56.19,56.19,55.9522,55.9522,304,0
+KNO.US,D,20260211,000000,56.47,56.65,56.03,56.6114,953,0
+KNO.US,D,20260212,000000,56.93,56.93,56.1724,56.1724,727,0
+KNO.US,D,20260217,000000,56.02,56.4303,56.02,56.4303,463,0
+KNO.US,D,20260218,000000,56.85,56.8501,56.85,56.8501,604,0
diff --git a/daily/us/nyse stocks/1/lad.us.txt b/daily/us/nyse stocks/1/lad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01a2d15b57496c80b0c27750179189f8bd5c8308
--- /dev/null
+++ b/daily/us/nyse stocks/1/lad.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAD.US,D,20050225,000000,23.2289,23.6776,23.0975,23.6497,91100.824674778,0
+LAD.US,D,20050228,000000,23.6497,23.6776,23.0458,23.4717,65475.199940575,0
+LAD.US,D,20050301,000000,23.5702,24.0348,23.5055,23.8477,53158.89912896,0
+LAD.US,D,20050302,000000,23.7124,23.803,23.604,23.6229,39727.960027802,0
+LAD.US,D,20050303,000000,23.7035,23.803,23.405,23.5861,82369.658920698,0
+LAD.US,D,20050304,000000,23.6776,23.9104,23.6399,23.803,24841.659120276,0
+LAD.US,D,20050307,000000,23.8567,24.0447,23.8299,23.8935,19586.074254605,0
+LAD.US,D,20050308,000000,23.8119,23.8219,23.204,23.212,139336.82178192,0
+LAD.US,D,20050309,000000,23.1672,23.3502,22.8905,22.9732,186001.87240886,0
+LAD.US,D,20050310,000000,23.0638,23.1762,22.7315,22.7315,49915.492672369,0
+LAD.US,D,20050311,000000,22.7395,22.8548,22.5612,22.5692,52488.508020641,0
+LAD.US,D,20050314,000000,22.6121,22.7662,22.429,22.5235,50028.062093856,0
+LAD.US,D,20050315,000000,22.6061,22.9075,22.3305,22.3931,56966.157777108,0
+LAD.US,D,20050316,000000,23.6776,24.6248,23.5145,24.3294,312587.19195503,0
+LAD.US,D,20050317,000000,24.3294,24.5244,23.9462,24.3731,125349.06607805,0
+LAD.US,D,20050318,000000,24.4358,24.4358,23.6866,23.9901,100164.67327272,0
+LAD.US,D,20050321,000000,23.999,23.999,23.5324,23.6229,90990.265421532,0
+LAD.US,D,20050322,000000,23.6687,23.8299,23.212,23.2209,140457.4905762,0
+LAD.US,D,20050323,000000,23.1413,23.212,22.3931,22.7842,424277.16483659,0
+LAD.US,D,20050324,000000,22.8548,23.011,22.3752,22.4738,98153.499947758,0
+LAD.US,D,20050328,000000,22.5961,22.9632,22.3394,22.9275,147506.14551269,0
+LAD.US,D,20050329,000000,22.9275,23.1852,22.5424,23.011,55730.909393113,0
+LAD.US,D,20050330,000000,23.0807,23.4209,22.8728,23.3782,62786.599918454,0
+LAD.US,D,20050331,000000,23.3782,23.3782,22.6955,22.8817,86401.051327699,0
+LAD.US,D,20050401,000000,22.9732,22.9732,21.9793,22.5872,109457.68105011,0
+LAD.US,D,20050404,000000,22.5065,22.5612,22.0608,22.5612,106432.37784765,0
+LAD.US,D,20050405,000000,22.4738,22.9453,22.4211,22.9453,47676.165252075,0
+LAD.US,D,20050406,000000,22.9275,23.3592,22.8728,23.2289,69054.304493388,0
+LAD.US,D,20050407,000000,23.1512,23.2777,22.9832,23.011,35591.033788157,0
+LAD.US,D,20050408,000000,23.011,23.1413,22.5961,22.6778,33347.686031382,0
+LAD.US,D,20050411,000000,22.5424,22.6955,22.4121,22.5065,47453.036577342,0
+LAD.US,D,20050412,000000,22.5065,22.6398,22.0608,22.622,57753.138643396,0
+LAD.US,D,20050413,000000,22.622,22.622,21.9793,22.1434,67597.9376029,0
+LAD.US,D,20050414,000000,22.1842,22.3574,22.0251,22.1175,51704.542406714,0
+LAD.US,D,20050415,000000,22.1175,22.1752,21.8997,21.9891,64686.208906046,0
+LAD.US,D,20050418,000000,21.9345,22.0708,21.7404,21.9793,43982.481109536,0
+LAD.US,D,20050419,000000,21.9891,22.3394,21.9086,22.3394,90093.730386118,0
+LAD.US,D,20050420,000000,22.2468,22.2558,21.3534,21.5374,202123.42170038,0
+LAD.US,D,20050421,000000,21.6499,21.9156,21.6499,21.8011,75877.820586912,0
+LAD.US,D,20050422,000000,21.8211,21.8211,21.1674,21.5634,126912.97696943,0
+LAD.US,D,20050425,000000,21.5972,21.5972,21.0858,21.1505,92330.042554051,0
+LAD.US,D,20050426,000000,21.8907,23.8299,21.7654,23.7224,401556.2332104,0
+LAD.US,D,20050427,000000,23.7224,24.1711,23.604,23.7035,182538.3525299,0
+LAD.US,D,20050428,000000,23.8766,24.2607,23.7224,23.7224,154782.95454453,0
+LAD.US,D,20050429,000000,23.7682,23.8766,21.9514,22.034,223386.98135197,0
+LAD.US,D,20050502,000000,22.1752,23.0558,22.1752,22.9453,294340.89483294,0
+LAD.US,D,20050503,000000,22.8985,23.9034,22.8289,23.9034,236146.52426069,0
+LAD.US,D,20050504,000000,23.9034,24.2706,23.795,24.1174,134524.47901335,0
+LAD.US,D,20050505,000000,24.198,24.4358,23.4119,23.604,86401.051327699,0
+LAD.US,D,20050506,000000,23.7861,24.0816,23.604,23.7413,49471.245491144,0
+LAD.US,D,20050509,000000,23.7492,23.9034,23.6687,23.7682,81027.871619939,0
+LAD.US,D,20050510,000000,23.795,23.795,23.3324,23.4478,57303.866041569,0
+LAD.US,D,20050511,000000,23.5324,23.7582,22.8638,23.7582,59202.46994504,0
+LAD.US,D,20050512,000000,23.7492,23.9194,22.7842,22.9355,83489.322630845,0
+LAD.US,D,20050513,000000,22.8728,23.0886,22.3305,22.4211,34359.805740644,0
+LAD.US,D,20050516,000000,22.5961,23.5055,22.5961,23.212,76662.791284959,0
+LAD.US,D,20050517,000000,23.0975,23.1344,22.4648,22.8121,80131.336584525,0
+LAD.US,D,20050518,000000,22.9453,23.8388,22.9453,23.8388,131392.63689414,0
+LAD.US,D,20050519,000000,23.6866,23.8667,23.204,23.5861,85503.511208164,0
+LAD.US,D,20050520,000000,23.5234,23.5602,23.1245,23.5055,355786.71253476,0
+LAD.US,D,20050523,000000,23.6139,23.9811,23.6139,23.8388,64019.838134209,0
+LAD.US,D,20050524,000000,23.7492,23.7492,23.4119,23.5602,82148.540414206,0
+LAD.US,D,20050525,000000,23.4717,23.6399,23.1413,23.1852,130606.66111197,0
+LAD.US,D,20050526,000000,23.1344,23.6309,23.1344,23.5702,75769.271501907,0
+LAD.US,D,20050527,000000,23.6309,23.7224,23.4896,23.6139,54955.98953627,0
+LAD.US,D,20050531,000000,23.8119,24.2776,23.7682,23.7682,127583.36807774,0
+LAD.US,D,20050601,000000,23.7224,24.2706,23.7224,24.2706,106769.08102799,0
+LAD.US,D,20050602,000000,24.0348,24.3921,24.0348,24.3044,51143.70546752,0
+LAD.US,D,20050603,000000,24.2607,24.2865,23.8766,23.9721,59653.752715108,0
+LAD.US,D,20050606,000000,23.8119,24.1442,23.7582,24.0179,22609.367288826,0
+LAD.US,D,20050607,000000,24.0179,24.4288,23.8667,24.2328,68157.769457974,0
+LAD.US,D,20050608,000000,24.2248,24.3461,24.0637,24.0816,70506.651047392,0
+LAD.US,D,20050609,000000,24.0348,24.6348,24.0348,24.5979,52488.508020641,0
+LAD.US,D,20050610,000000,24.5979,24.6954,24.4358,24.4646,62002.634304527,0
+LAD.US,D,20050613,000000,24.3921,24.7761,24.3831,24.5711,141801.28804519,0
+LAD.US,D,20050614,000000,24.5244,25.3491,24.4098,25.0198,112476.95374785,0
+LAD.US,D,20050615,000000,24.9312,25.1869,24.8477,25.1352,86736.749423919,0
+LAD.US,D,20050616,000000,25.1074,25.1442,24.9751,25.0705,47900.299010929,0
+LAD.US,D,20050617,000000,25.1968,25.3332,24.9124,24.9751,73305.810322759,0
+LAD.US,D,20050620,000000,24.9751,25.1074,24.8018,24.9671,32905.449018397,0
+LAD.US,D,20050621,000000,24.9751,25.3909,24.9751,25.3412,91320.93809715,0
+LAD.US,D,20050622,000000,25.3491,25.4625,25.2238,25.4625,145939.21936896,0
+LAD.US,D,20050623,000000,25.4625,25.563,24.8378,24.8378,34470.36499389,0
+LAD.US,D,20050624,000000,24.8575,25.6894,24.8288,25.6894,204696.43704865,0
+LAD.US,D,20050627,000000,25.5998,26.1341,25.5172,25.6993,171345.73576491,0
+LAD.US,D,20050628,000000,25.7322,26.0097,25.6993,26.0097,91548.087108364,0
+LAD.US,D,20050629,000000,25.96,25.96,25.3581,25.8505,60883.975678501,0
+LAD.US,D,20050630,000000,25.8505,26.1341,25.7779,25.7779,151089.27040199,0
+LAD.US,D,20050701,000000,25.7779,25.8595,25.2974,25.8137,72855.532636812,0
+LAD.US,D,20050705,000000,25.6168,26.3689,25.5809,26.3689,186457.1755154,0
+LAD.US,D,20050706,000000,26.359,26.3689,26.1421,26.1859,166979.65034581,0
+LAD.US,D,20050707,000000,26.1341,26.3759,25.6894,26.0337,260206.22793527,0
+LAD.US,D,20050708,000000,25.9152,26.5818,25.9152,26.5451,135083.30578432,0
+LAD.US,D,20050711,000000,26.3759,26.753,26.3689,26.7271,336868.01413611,0
+LAD.US,D,20050712,000000,26.6346,26.753,26.4904,26.6983,55399.231633375,0
+LAD.US,D,20050713,000000,26.6247,26.6614,26.4496,26.5729,127806.49675248,0
+LAD.US,D,20050714,000000,26.5729,26.6794,25.96,26.0605,170453.22106597,0
+LAD.US,D,20050715,000000,26.0018,26.3849,25.9929,26.3849,53384.037971935,0
+LAD.US,D,20050718,000000,26.3152,26.5361,26.151,26.151,56180.181994941,0
+LAD.US,D,20050719,000000,26.2247,26.4574,26.1421,26.3689,147395.58625945,0
+LAD.US,D,20050720,000000,26.3759,26.8077,26.3759,26.7798,114825.83533727,0
+LAD.US,D,20050721,000000,26.7798,26.8077,26.5361,26.6435,93225.572505344,0
+LAD.US,D,20050722,000000,26.5818,26.6704,26.3241,26.5171,113481.03278415,0
+LAD.US,D,20050725,000000,26.6704,26.7898,26.553,26.7898,136765.81660189,0
+LAD.US,D,20050726,000000,26.8077,27.7698,26.8077,27.6066,540116.12496724,0
+LAD.US,D,20050727,000000,27.6315,27.6495,27.4325,27.5301,131613.75540063,0
+LAD.US,D,20050728,000000,27.5678,27.8713,27.4495,27.7241,174256.45937765,0
+LAD.US,D,20050729,000000,27.7241,28.0842,27.6972,27.8345,75992.400176639,0
+LAD.US,D,20050801,000000,27.8245,27.9161,27.4852,27.5678,118744.65832278,0
+LAD.US,D,20050802,000000,27.5818,27.925,27.5818,27.8992,143144.08043007,0
+LAD.US,D,20050803,000000,27.8345,28.0464,27.742,28.0105,141687.71353958,0
+LAD.US,D,20050804,000000,27.9668,27.9668,27.4325,27.4325,76662.791284959,0
+LAD.US,D,20050805,000000,27.3401,27.3878,26.9768,27.0265,126578.28395733,0
+LAD.US,D,20050808,000000,27.0544,27.1908,26.7898,26.8774,57858.67247604,0
+LAD.US,D,20050809,000000,26.8774,27.0027,26.7081,26.8704,65805.872616193,0
+LAD.US,D,20050810,000000,26.8963,27.3401,26.8963,27.1181,82033.960824478,0
+LAD.US,D,20050811,000000,27.0724,27.3401,26.9491,27.2425,86285.46665385,0
+LAD.US,D,20050812,000000,27.2077,27.2515,26.6077,26.8515,87522.725206086,0
+LAD.US,D,20050815,000000,26.8515,27.4057,26.7171,27.4057,52488.508020641,0
+LAD.US,D,20050816,000000,27.3131,27.3221,26.6894,26.7451,71066.482902466,0
+LAD.US,D,20050817,000000,26.7629,26.8515,26.4496,26.4496,45549.407253269,0
+LAD.US,D,20050818,000000,26.4406,26.7798,26.359,26.6794,46893.204722269,0
+LAD.US,D,20050819,000000,26.6247,26.6346,26.4496,26.5888,43198.515495609,0
+LAD.US,D,20050822,000000,26.6894,26.9131,26.6157,26.8704,48124.432769782,0
+LAD.US,D,20050823,000000,27.1548,27.1548,26.7629,26.8177,79573.514897692,0
+LAD.US,D,20050824,000000,26.8177,26.9868,26.5451,26.6704,31562.656633517,0
+LAD.US,D,20050825,000000,26.6704,26.8077,26.5171,26.553,20146.911193799,0
+LAD.US,D,20050826,000000,26.6614,26.6614,25.9342,25.9342,52264.374261788,0
+LAD.US,D,20050829,000000,25.9342,26.2247,25.7869,26.2047,49690.353829395,0
+LAD.US,D,20050830,000000,26.2147,26.5271,25.96,26.4724,76329.10335698,0
+LAD.US,D,20050831,000000,26.4217,26.6247,26.169,26.5271,51598.00348995,0
+LAD.US,D,20050901,000000,26.5818,26.6894,25.9242,26.1859,47788.734673562,0
+LAD.US,D,20050902,000000,26.1859,26.1859,25.3073,25.4905,68381.903216827,0
+LAD.US,D,20050906,000000,25.5172,25.9421,25.4278,25.8884,100053.10893535,0
+LAD.US,D,20050907,000000,25.8974,26.3948,25.5541,26.352,51598.00348995,0
+LAD.US,D,20050908,000000,26.3152,26.3241,26.0884,26.2984,33462.26562111,0
+LAD.US,D,20050909,000000,26.3152,26.4217,26.2147,26.3759,21265.569819825,0
+LAD.US,D,20050912,000000,26.3759,26.4127,26.1341,26.3948,25071.823383852,0
+LAD.US,D,20050913,000000,26.359,26.359,26.0018,26.1859,95690.038768611,0
+LAD.US,D,20050914,000000,26.2714,26.5818,26.0337,26.3689,61665.931124188,0
+LAD.US,D,20050915,000000,26.3431,26.4217,25.96,26.0337,129040.74005236,0
+LAD.US,D,20050916,000000,26.2436,26.6077,26.2247,26.5271,96361.434961051,0
+LAD.US,D,20050919,000000,26.5361,26.5361,26.0884,26.1859,42861.812315268,0
+LAD.US,D,20050920,000000,26.2247,26.6157,25.6456,25.7779,64124.366882732,0
+LAD.US,D,20050921,000000,25.8237,26.0426,25.2885,25.4825,209395.20531162,0
+LAD.US,D,20050922,000000,25.5083,25.8695,25.4905,25.7322,44208.625036629,0
+LAD.US,D,20050923,000000,25.6894,26.3431,25.5998,26.2147,26300.036179004,0
+LAD.US,D,20050926,000000,26.2714,26.4824,26.1421,26.2904,36930.810920676,0
+LAD.US,D,20050927,000000,26.2247,26.2714,25.6815,25.8237,94908.083322925,0
+LAD.US,D,20050928,000000,25.8237,25.9063,25.4905,25.572,48574.71045573,0
+LAD.US,D,20050929,000000,25.572,25.968,25.2785,25.968,51598.00348995,0
+LAD.US,D,20050930,000000,25.9152,26.0337,25.6456,25.8974,31670.200634402,0
+LAD.US,D,20051003,000000,26.0018,26.3152,25.769,25.8137,49915.492672369,0
+LAD.US,D,20051004,000000,25.6635,26.553,25.6635,25.8407,174592.15747387,0
+LAD.US,D,20051005,000000,25.751,25.9929,25.6894,25.8237,111918.12697689,0
+LAD.US,D,20051006,000000,25.769,26.0018,24.7851,25.1968,120757.84181599,0
+LAD.US,D,20051007,000000,25.2148,25.5809,25.1352,25.5442,52378.953851516,0
+LAD.US,D,20051010,000000,25.5342,25.5342,25.0448,25.1352,60101.015148695,0
+LAD.US,D,20051011,000000,25.1442,25.1442,24.5711,24.9671,145607.54160922,0
+LAD.US,D,20051012,000000,25.0198,25.2338,24.4825,24.7501,97251.939491742,0
+LAD.US,D,20051013,000000,24.7054,24.7851,24.4547,24.5711,131056.93879791,0
+LAD.US,D,20051014,000000,24.5711,24.6537,24.3044,24.3921,105985.11541406,0
+LAD.US,D,20051017,000000,24.4098,24.6636,24.2607,24.3921,79123.237211745,0
+LAD.US,D,20051018,000000,24.2517,24.3204,23.8119,23.8667,105426.28864311,0
+LAD.US,D,20051019,000000,23.8667,24.4646,23.2955,24.4646,122998.17432039,0
+LAD.US,D,20051020,000000,24.4646,24.5174,23.0975,23.1512,197760.35153364,0
+LAD.US,D,20051021,000000,23.1512,23.2289,22.429,22.5155,164743.33817788,0
+LAD.US,D,20051024,000000,22.6498,23.3692,22.6498,23.011,137102.51978223,0
+LAD.US,D,20051025,000000,23.011,24.5174,23.011,24.1254,389137.41381851,0
+LAD.US,D,20051026,000000,24.0816,24.3461,23.8567,24.0179,101730.59433233,0
+LAD.US,D,20051027,000000,24.0348,24.0348,23.204,23.3235,84048.149401798,0
+LAD.US,D,20051028,000000,23.4119,24.2865,23.405,23.9284,155005.07813514,0
+LAD.US,D,20051031,000000,23.9462,24.4358,23.9462,24.3383,163174.40186591,0
+LAD.US,D,20051101,000000,24.3044,24.4547,24.0537,24.3044,103298.52556019,0
+LAD.US,D,20051102,000000,24.1711,24.6068,24.1711,24.6068,93565.290938046,0
+LAD.US,D,20051103,000000,24.6068,24.6068,24.1174,24.2607,92107.918963438,0
+LAD.US,D,20051104,000000,24.2706,24.5979,24.1353,24.4825,90431.438650579,0
+LAD.US,D,20051107,000000,24.5244,24.7851,24.3551,24.7332,127365.26482361,0
+LAD.US,D,20051108,000000,24.6636,24.6636,24.2159,24.3294,42078.851785462,0
+LAD.US,D,20051109,000000,24.2776,24.4188,24.1353,24.1711,109790.36389397,0
+LAD.US,D,20051110,000000,24.1611,24.6885,23.8477,24.6785,111696.00338628,0
+LAD.US,D,20051111,000000,24.6348,24.7661,24.4905,24.5174,112253.82507312,0
+LAD.US,D,20051114,000000,24.5711,24.5711,24.2776,24.3921,114825.83533727,0
+LAD.US,D,20051115,000000,24.5432,24.5432,24.0079,24.3461,183773.60091389,0
+LAD.US,D,20051116,000000,24.3044,24.3921,24.0637,24.3921,53496.607393422,0
+LAD.US,D,20051117,000000,24.3921,24.4547,24.198,24.4009,112029.69131426,0
+LAD.US,D,20051118,000000,24.5244,24.9581,24.5244,24.7054,134411.90959188,0
+LAD.US,D,20051121,000000,24.5244,24.9124,24.4646,24.8288,43086.951158242,0
+LAD.US,D,20051122,000000,24.8288,25.3332,24.8288,25.2148,118520.52456392,0
+LAD.US,D,20051123,000000,25.2605,25.3998,25.1701,25.2885,44882.031397311,0
+LAD.US,D,20051125,000000,25.3581,25.3581,25.0705,25.1968,11414.740355599,0
+LAD.US,D,20051128,000000,25.1968,25.2685,24.9312,24.9402,74534.023117912,0
+LAD.US,D,20051129,000000,25.0198,25.5003,25.0198,25.2885,73083.686732147,0
+LAD.US,D,20051130,000000,25.373,25.5442,25.2885,25.5083,117956.67237237,0
+LAD.US,D,20051201,000000,25.5998,25.8884,25.4545,25.7869,135420.00896466,0
+LAD.US,D,20051202,000000,25.7969,26.0884,25.751,26.0515,71403.186082806,0
+LAD.US,D,20051205,000000,25.968,25.9759,25.6456,25.9152,200442.92105104,0
+LAD.US,D,20051206,000000,25.9152,26.553,25.9152,26.169,59426.603703894,0
+LAD.US,D,20051207,000000,26.169,26.1958,25.5172,25.751,114156.44931307,0
+LAD.US,D,20051208,000000,25.759,26.1958,25.5342,25.7142,123670.57559696,0
+LAD.US,D,20051209,000000,26.8963,27.6972,26.7898,27.4405,253717.40485385,0
+LAD.US,D,20051212,000000,27.4932,27.925,27.4325,27.6405,223495.53043697,0
+LAD.US,D,20051213,000000,27.6972,27.925,27.6972,27.8245,153549.71632877,0
+LAD.US,D,20051214,000000,27.9071,28.2265,27.9071,28.11,178737.12438647,0
+LAD.US,D,20051215,000000,28.1469,28.1817,27.8902,28.0285,256515.5590451,0
+LAD.US,D,20051216,000000,28.12,28.6254,28.12,28.2265,247895.95762838,0
+LAD.US,D,20051219,000000,28.1469,28.1568,27.1808,27.1998,193843.53871636,0
+LAD.US,D,20051220,000000,27.35,28.2892,27.35,27.6066,137208.05361487,0
+LAD.US,D,20051221,000000,27.6783,28.1568,27.6495,27.9668,116058.0684689,0
+LAD.US,D,20051222,000000,27.9758,28.1718,27.8345,28.0842,61442.802449454,0
+LAD.US,D,20051223,000000,28.1628,28.2335,28.0912,28.1012,34022.097476183,0
+LAD.US,D,20051227,000000,28.11,28.2613,27.6495,27.6584,100612.94079042,0
+LAD.US,D,20051228,000000,27.7519,28.0653,27.7519,28.0185,68381.903216827,0
+LAD.US,D,20051229,000000,27.9847,28.1817,27.7608,27.8902,43758.347350682,0
+LAD.US,D,20051230,000000,28.0365,28.0912,27.7241,28.0912,74423.463864666,0
+LAD.US,D,20060103,000000,28.1897,28.2802,27.8165,27.8802,163174.40186591,0
+LAD.US,D,20060104,000000,27.7698,28.2802,27.7698,28.0653,172466.40455917,0
+LAD.US,D,20060105,000000,28.0105,28.3877,28.0027,28.3797,66811.961820732,0
+LAD.US,D,20060106,000000,28.5479,29.0861,28.4165,28.9966,97146.405659098,0
+LAD.US,D,20060109,000000,29.5737,29.7736,29.3328,29.3328,125349.06607805,0
+LAD.US,D,20060110,000000,29.3238,29.4941,29.2234,29.4184,97589.647756203,0
+LAD.US,D,20060111,000000,29.4424,29.4424,29.0951,29.2404,142020.39638344,0
+LAD.US,D,20060112,000000,29.2164,29.2234,28.7727,28.9677,132621.85477341,0
+LAD.US,D,20060113,000000,28.9677,29.0434,28.4922,28.5647,144150.16963461,0
+LAD.US,D,20060117,000000,28.1897,28.2802,27.9161,28.2265,125122.92215096,0
+LAD.US,D,20060118,000000,28.1469,28.2335,27.8902,28.0464,73753.072756346,0
+LAD.US,D,20060119,000000,28.0105,28.334,27.9598,28.1469,164743.33817788,0
+LAD.US,D,20060120,000000,28.2703,28.2703,27.6683,27.8435,57303.866041569,0
+LAD.US,D,20060123,000000,27.8076,27.9499,27.5818,27.8713,70170.952951173,0
+LAD.US,D,20060124,000000,27.925,28.5559,27.8623,28.5479,98263.054116884,0
+LAD.US,D,20060125,000000,28.5647,28.6344,28.3797,28.5559,155115.63738839,0
+LAD.US,D,20060126,000000,28.5817,28.5817,28.1997,28.4265,122998.17432039,0
+LAD.US,D,20060127,000000,28.3977,28.4514,27.8535,28.12,77557.316152132,0
+LAD.US,D,20060130,000000,28.0563,28.0563,27.6495,27.6972,78001.563333357,0
+LAD.US,D,20060131,000000,27.742,27.8345,27.0187,27.1908,106432.37784765,0
+LAD.US,D,20060201,000000,27.1181,27.1998,26.8177,26.8247,146272.90729693,0
+LAD.US,D,20060202,000000,26.8963,27.0544,26.4654,26.6435,272403.92882068,0
+LAD.US,D,20060203,000000,26.5988,27.2245,26.1958,27.1271,170895.45807896,0
+LAD.US,D,20060206,000000,27.0824,27.0982,26.6346,26.8515,143366.20402068,0
+LAD.US,D,20060207,000000,26.9041,27.1181,26.4496,26.6794,140569.05491356,0
+LAD.US,D,20060208,000000,26.8604,26.9041,26.3759,26.6077,108338.01733997,0
+LAD.US,D,20060209,000000,26.7171,27.6235,26.7171,27.4763,182201.64934955,0
+LAD.US,D,20060210,000000,27.4763,27.5898,27.1271,27.1271,163396.52545652,0
+LAD.US,D,20060213,000000,27.1908,27.2972,26.9948,27.1548,100952.65922313,0
+LAD.US,D,20060214,000000,27.2515,27.5988,27.0445,27.4146,101061.20830813,0
+LAD.US,D,20060215,000000,27.2694,27.3778,27.0117,27.2882,69722.685433466,0
+LAD.US,D,20060216,000000,27.3778,27.6872,27.3061,27.5211,119864.32203293,0
+LAD.US,D,20060217,000000,26.6704,28.707,26.6704,28.6344,102292.43635564,0
+LAD.US,D,20060221,000000,28.6434,28.6434,27.925,28.2892,97251.939491742,0
+LAD.US,D,20060222,000000,28.2802,28.3509,27.9937,28.2613,89870.601711385,0
+LAD.US,D,20060223,000000,28.2335,29.2065,28.1897,28.8702,143590.33777954,0
+LAD.US,D,20060224,000000,28.8702,29.3905,28.8324,28.9498,185335.50163702,0
+LAD.US,D,20060227,000000,29.0055,29.4184,28.9677,28.9966,148854.96840229,0
+LAD.US,D,20060228,000000,29.0861,29.1488,28.4514,28.6254,129265.87889533,0
+LAD.US,D,20060301,000000,28.6254,28.8613,28.334,28.7528,154559.8258698,0
+LAD.US,D,20060302,000000,28.6623,28.7439,28.4762,28.6891,95243.781419145,0
+LAD.US,D,20060303,000000,28.6344,28.707,28.2892,28.5021,132172.58217158,0
+LAD.US,D,20060306,000000,27.6495,28.5389,27.6495,28.4165,121427.22784017,0
+LAD.US,D,20060307,000000,28.5907,29.123,28.5907,28.6812,188355.77941888,0
+LAD.US,D,20060308,000000,28.6812,28.6991,28.4075,28.5559,97708.247682412,0
+LAD.US,D,20060309,000000,28.6434,28.6891,28.1469,28.2802,88302.670483531,0
+LAD.US,D,20060310,000000,28.2802,28.4702,28.128,28.4354,161606.47063805,0
+LAD.US,D,20060313,000000,28.3409,29.1817,28.3409,28.4434,73753.072756346,0
+LAD.US,D,20060314,000000,28.4165,28.5559,28.2524,28.4514,103075.39688545,0
+LAD.US,D,20060315,000000,28.4165,28.9498,28.334,28.8971,62447.886569873,0
+LAD.US,D,20060316,000000,28.9498,29.3617,28.8871,29.3518,66032.016543288,0
+LAD.US,D,20060317,000000,29.512,30.2154,29.4005,30.1318,250248.85955428,0
+LAD.US,D,20060320,000000,30.2422,30.5587,30.1646,30.3785,171678.41860877,0
+LAD.US,D,20060321,000000,30.3785,31.6938,30.3785,31.289,254499.36029953,0
+LAD.US,D,20060322,000000,31.289,31.7108,31.1297,31.4968,233573.50891241,0
+LAD.US,D,20060323,000000,31.4084,31.8014,31.2631,31.3994,157804.23741051,0
+LAD.US,D,20060324,000000,31.4611,32.1645,31.279,31.9416,174700.70655887,0
+LAD.US,D,20060327,000000,32.0063,32.8788,31.9058,32.258,248793.49774792,0
+LAD.US,D,20060328,000000,32.2928,32.3913,31.9704,32.258,289975.81449797,0
+LAD.US,D,20060329,000000,31.4084,32.3396,31.4084,31.5954,229876.80951751,0
+LAD.US,D,20060330,000000,31.6311,31.7108,31.0193,31.1128,127806.49675248,0
+LAD.US,D,20060331,000000,31.0193,31.1824,30.8989,31.0024,137208.05361487,0
+LAD.US,D,20060403,000000,30.9158,31.5595,30.9158,31.1924,233798.64775539,0
+LAD.US,D,20060404,000000,31.2282,31.6391,30.9944,31.3994,200329.34654543,0
+LAD.US,D,20060405,000000,31.5427,32.1645,31.4968,32.1287,123670.57559696,0
+LAD.US,D,20060406,000000,32.0411,32.1734,31.3704,31.4341,110911.03268824,0
+LAD.US,D,20060407,000000,31.4968,31.8451,31.279,31.3616,127365.26482361,0
+LAD.US,D,20060410,000000,31.3616,31.3616,30.7577,30.7845,195071.75151152,0
+LAD.US,D,20060411,000000,30.873,30.873,30.2711,30.288,82704.351932797,0
+LAD.US,D,20060412,000000,30.3358,30.5248,30.1408,30.4333,505532.18546774,0
+LAD.US,D,20060413,000000,30.5148,31.4173,30.4612,31.3267,93002.44383061,0
+LAD.US,D,20060417,000000,31.2451,31.4173,30.693,30.8084,58529.063584359,0
+LAD.US,D,20060418,000000,30.9854,31.8531,30.9597,31.8291,78903.123789373,0
+LAD.US,D,20060419,000000,31.7197,32.1545,31.4968,32.1475,119754.7678638,0
+LAD.US,D,20060420,000000,32.0601,32.1645,31.5257,31.675,72298.7160341,0
+LAD.US,D,20060421,000000,31.9894,31.9894,31.066,31.1467,87967.977471432,0
+LAD.US,D,20060424,000000,31.1467,31.1645,30.693,30.863,85950.773641751,0
+LAD.US,D,20060425,000000,30.863,30.9685,29.2601,30.7487,372681.17151488,0
+LAD.US,D,20060426,000000,29.9308,30.1716,29.2891,29.4941,479562.82196436,0
+LAD.US,D,20060427,000000,29.4941,29.9308,29.2404,29.5826,153662.28575026,0
+LAD.US,D,20060428,000000,29.5737,30.281,29.4861,30.281,166979.65034581,0
+LAD.US,D,20060501,000000,30.281,30.3428,29.1965,29.2065,165525.29362356,0
+LAD.US,D,20060502,000000,29.2891,29.4094,28.9498,29.3238,148854.96840229,0
+LAD.US,D,20060503,000000,29.2891,29.6005,28.5647,29.5179,198544.31714757,0
+LAD.US,D,20060504,000000,29.5458,29.9498,29.2971,29.8184,133292.24588173,0
+LAD.US,D,20060505,000000,29.9975,30.3358,29.7558,29.7558,98153.499947758,0
+LAD.US,D,20060508,000000,29.8592,30.0144,29.5558,29.5737,62002.634304527,0
+LAD.US,D,20060509,000000,29.4861,29.5031,29.2691,29.3717,61442.802449454,0
+LAD.US,D,20060510,000000,29.2601,29.4611,28.8244,29.0434,106543.94218501,0
+LAD.US,D,20060511,000000,28.9767,29.0055,28.2802,28.2892,82704.351932797,0
+LAD.US,D,20060512,000000,28.2265,28.2982,27.5678,27.8435,119305.49526197,0
+LAD.US,D,20060515,000000,27.6972,28.0464,27.5678,27.9161,135532.57838615,0
+LAD.US,D,20060516,000000,27.8992,28.4603,27.8992,28.334,102179.86693415,0
+LAD.US,D,20060517,000000,28.2095,28.334,27.9499,28.325,130047.83434102,0
+LAD.US,D,20060518,000000,28.3697,28.4265,27.9598,28.308,196750.24199262,0
+LAD.US,D,20060519,000000,28.308,28.521,27.942,28.4434,177950.14352018,0
+LAD.US,D,20060522,000000,28.4434,28.4434,27.9499,28.2335,142470.67406939,0
+LAD.US,D,20060523,000000,28.325,28.5907,28.11,28.1568,148179.55187337,0
+LAD.US,D,20060524,000000,28.1897,28.4354,28.0563,28.2095,213092.90979064,0
+LAD.US,D,20060525,000000,28.334,28.8164,28.2892,28.8164,73083.686732147,0
+LAD.US,D,20060526,000000,28.8424,28.8424,28.0105,28.2095,85841.219472626,0
+LAD.US,D,20060530,000000,28.2335,28.2892,27.6972,27.7071,137102.51978223,0
+LAD.US,D,20060531,000000,27.7977,28.6344,27.7608,28.5907,133070.12229112,0
+LAD.US,D,20060601,000000,28.6344,29.0334,28.5479,29.0334,56296.771752909,0
+LAD.US,D,20060602,000000,29.123,29.1558,28.4165,28.5021,101288.35731935,0
+LAD.US,D,20060605,000000,28.4165,28.5479,27.7878,27.7977,131506.21139974,0
+LAD.US,D,20060606,000000,27.8076,27.8165,27.0912,27.6066,244765.12059328,0
+LAD.US,D,20060607,000000,27.6683,28.0563,27.2515,27.2882,158588.20302444,0
+LAD.US,D,20060608,000000,27.2882,27.5032,27.0117,27.2515,149970.61177596,0
+LAD.US,D,20060609,000000,27.2515,27.2882,26.9491,27.0724,81476.139137645,0
+LAD.US,D,20060612,000000,27.1628,27.1628,26.5171,26.5171,100277.2426942,0
+LAD.US,D,20060613,000000,26.4217,26.5171,25.6456,25.6894,279571.18368339,0
+LAD.US,D,20060614,000000,25.6456,25.7412,25.4625,25.5172,67040.115916067,0
+LAD.US,D,20060615,000000,26.0277,27.3311,25.7969,27.0724,338209.80143688,0
+LAD.US,D,20060616,000000,27.0724,27.5578,26.9491,27.0027,313369.14740072,0
+LAD.US,D,20060619,000000,27.1271,27.1271,26.7629,26.8774,120536.72330949,0
+LAD.US,D,20060620,000000,26.8077,26.9131,26.4904,26.5072,45212.704072928,0
+LAD.US,D,20060621,000000,26.4217,27.2077,26.4217,26.8963,47788.734673562,0
+LAD.US,D,20060622,000000,26.8077,26.8515,26.151,26.2904,92780.320239998,0
+LAD.US,D,20060623,000000,26.1958,26.4307,26.0605,26.1859,71066.482902466,0
+LAD.US,D,20060626,000000,26.2535,26.7081,26.1859,26.5888,73421.394996607,0
+LAD.US,D,20060627,000000,26.5818,26.6704,26.2714,26.4496,92665.740650271,0
+LAD.US,D,20060628,000000,26.4496,26.5361,26.0974,26.2984,50698.453202175,0
+LAD.US,D,20060629,000000,26.3849,27.1628,26.3431,27.0355,103635.22874052,0
+LAD.US,D,20060630,000000,27.1628,27.2694,26.8077,27.0912,154223.12268945,0
+LAD.US,D,20060703,000000,27.0027,27.3311,27.0027,27.3311,30666.121598104,0
+LAD.US,D,20060705,000000,27.1181,27.1628,25.9839,26.16,160938.08969797,0
+LAD.US,D,20060706,000000,26.169,26.6346,26.0794,26.2814,53046.329707474,0
+LAD.US,D,20060707,000000,26.1859,26.3431,25.96,26.2535,83040.050029017,0
+LAD.US,D,20060710,000000,26.2436,26.4496,26.1341,26.2984,60994.534931748,0
+LAD.US,D,20060711,000000,26.169,26.3431,25.8794,26.3241,69949.834444681,0
+LAD.US,D,20060712,000000,26.2614,26.2614,25.6088,25.6357,73527.933913373,0
+LAD.US,D,20060713,000000,25.5172,25.751,24.9929,25.0198,102402.9956089,0
+LAD.US,D,20060714,000000,24.9312,25.178,24.7154,24.9929,121092.53482809,0
+LAD.US,D,20060717,000000,24.9491,25.1074,24.7501,24.8935,86736.749423919,0
+LAD.US,D,20060718,000000,25.0108,25.1442,24.7761,25.1442,51369.849394615,0
+LAD.US,D,20060719,000000,25.0535,25.8058,25.0388,25.759,111021.59194148,0
+LAD.US,D,20060720,000000,25.759,25.8137,24.8378,24.8378,78454.856271666,0
+LAD.US,D,20060721,000000,24.8477,24.9491,24.3921,24.7851,63232.857267921,0
+LAD.US,D,20060724,000000,24.8655,25.4905,24.8655,25.4178,54955.98953627,0
+LAD.US,D,20060725,000000,25.4625,25.8317,25.2974,25.2974,72074.582275246,0
+LAD.US,D,20060726,000000,25.178,25.373,24.8288,24.9929,90762.111326197,0
+LAD.US,D,20060727,000000,25.0974,25.3073,24.4825,24.6785,59990.455895449,0
+LAD.US,D,20060728,000000,24.7661,25.4905,24.7432,25.4625,57640.569221909,0
+LAD.US,D,20060731,000000,25.3332,25.4625,25.0288,25.178,68608.047143921,0
+LAD.US,D,20060801,000000,25.0535,25.0625,22.3394,23.0458,1191469.9349619,0
+LAD.US,D,20060802,000000,22.9632,23.0807,22.3842,22.5961,477886.3416515,0
+LAD.US,D,20060803,000000,22.5155,23.2488,22.429,23.0807,193727.95404252,0
+LAD.US,D,20060804,000000,23.2289,23.6309,23.212,23.4119,485049.57617774,0
+LAD.US,D,20060807,000000,23.3045,23.6399,23.0717,23.2777,307771.83393411,0
+LAD.US,D,20060808,000000,23.2488,23.4557,22.6121,22.6398,119420.07485171,0
+LAD.US,D,20060809,000000,22.7395,22.9175,22.0251,22.1911,120982.98065895,0
+LAD.US,D,20060810,000000,22.1076,22.6061,21.9345,22.4389,107328.91288306,0
+LAD.US,D,20060811,000000,22.3305,22.3305,22.0798,22.2181,91548.087108364,0
+LAD.US,D,20060814,000000,22.4121,22.6778,22.0798,22.0798,80804.742945205,0
+LAD.US,D,20060815,000000,22.2468,23.0021,22.2468,22.6955,179402.49007419,0
+LAD.US,D,20060816,000000,22.8021,23.1592,22.5872,22.7395,161495.91138481,0
+LAD.US,D,20060817,000000,22.622,23.0558,22.622,22.7395,155230.21697812,0
+LAD.US,D,20060818,000000,22.8289,22.8289,22.5065,22.7484,151871.22584767,0
+LAD.US,D,20060821,000000,22.6955,22.7572,22.3574,22.5065,42751.253062022,0
+LAD.US,D,20060822,000000,22.4211,22.6688,22.2838,22.6498,121206.10933368,0
+LAD.US,D,20060823,000000,22.6598,22.6877,22.2468,22.4468,168543.56123718,0
+LAD.US,D,20060824,000000,22.4838,22.4838,21.9156,22.3215,366754.19045678,0
+LAD.US,D,20060825,000000,22.3215,22.3842,22.034,22.3215,144710.00148969,0
+LAD.US,D,20060828,000000,22.3305,22.5335,22.2468,22.4211,100612.94079042,0
+LAD.US,D,20060829,000000,22.429,22.6309,22.1504,22.6121,149523.34934238,0
+LAD.US,D,20060830,000000,22.6955,22.8638,22.4917,22.8289,335414.66249799,0
+LAD.US,D,20060831,000000,22.8905,23.2289,22.7395,22.8021,89870.601711385,0
+LAD.US,D,20060901,000000,22.8021,23.011,22.6877,22.9175,115832.92962593,0
+LAD.US,D,20060905,000000,22.5155,22.5235,22.034,22.3474,324335.6202386,0
+LAD.US,D,20060906,000000,22.2281,22.238,21.8211,21.8489,144931.11999618,0
+LAD.US,D,20060907,000000,21.7922,21.9891,21.6261,21.8011,101959.75351178,0
+LAD.US,D,20060908,000000,21.8291,21.8997,21.4629,21.4629,153662.28575026,0
+LAD.US,D,20060911,000000,21.3714,21.5714,20.846,21.239,398762.09935563,0
+LAD.US,D,20060912,000000,21.3534,22.1335,21.3256,21.8728,229204.40824096,0
+LAD.US,D,20060913,000000,21.8818,21.9514,21.5872,21.7823,219584.74812442,0
+LAD.US,D,20060914,000000,21.7404,21.7922,21.5374,21.7037,78117.148007206,0
+LAD.US,D,20060915,000000,21.8111,21.8211,21.5186,21.6499,176942.04414741,0
+LAD.US,D,20060918,000000,21.5454,21.6261,21.3624,21.4907,118854.2124919,0
+LAD.US,D,20060919,000000,21.5634,21.8011,21.3624,21.6668,128255.76935431,0
+LAD.US,D,20060920,000000,21.8211,22.5155,21.8211,22.4648,173133.78041513,0
+LAD.US,D,20060921,000000,22.6061,22.6061,21.5972,21.7037,120757.84181599,0
+LAD.US,D,20060922,000000,22.1335,22.1335,21.4539,21.7554,111356.28495358,0
+LAD.US,D,20060925,000000,21.7484,21.9604,21.5714,21.8291,159143.0094589,0
+LAD.US,D,20060926,000000,21.8728,22.5612,21.8728,22.3931,215548.33029682,0
+LAD.US,D,20060927,000000,22.4021,22.5792,21.8648,22.1175,102068.30259679,0
+LAD.US,D,20060928,000000,22.1076,22.4568,22.0708,22.238,119305.49526197,0
+LAD.US,D,20060929,000000,22.2838,22.3842,22.0897,22.0897,255393.88516671,0
+LAD.US,D,20061002,000000,22.0986,22.1752,21.8907,21.9345,153215.02331667,0
+LAD.US,D,20061003,000000,21.9345,22.3752,21.4997,22.3752,137547.77204758,0
+LAD.US,D,20061004,000000,22.3752,22.7135,22.2638,22.6955,189254.32462254,0
+LAD.US,D,20061005,000000,22.7842,22.7842,22.1584,22.2001,215776.48439214,0
+LAD.US,D,20061006,000000,22.1584,22.2738,21.8389,21.9981,88302.670483531,0
+LAD.US,D,20061009,000000,22.034,22.034,21.5793,21.7136,153886.41950911,0
+LAD.US,D,20061010,000000,21.8011,21.8907,21.7654,21.8389,161606.47063805,0
+LAD.US,D,20061011,000000,20.3286,21.2669,19.4361,20.8649,1569641.8810266,0
+LAD.US,D,20061012,000000,20.9495,21.7823,20.9495,21.6499,367983.40833605,0
+LAD.US,D,20061013,000000,21.7136,21.8907,21.4261,21.5086,249801.5971207,0
+LAD.US,D,20061016,000000,21.5972,21.6161,21.4171,21.4449,232342.2808649,0
+LAD.US,D,20061017,000000,21.4907,21.8997,21.4072,21.8728,221705.47561851,0
+LAD.US,D,20061018,000000,21.9255,22.2001,21.8728,22.1842,329597.235609,0
+LAD.US,D,20061019,000000,22.1584,22.3026,22.1335,22.2558,324893.44192544,0
+LAD.US,D,20061020,000000,22.3842,22.3842,21.9793,22.1434,163844.79297423,0
+LAD.US,D,20061023,000000,22.1335,22.3215,22.0897,22.2468,267933.31465306,0
+LAD.US,D,20061024,000000,22.2638,22.6121,22.2558,22.6061,269721.35930328,0
+LAD.US,D,20061025,000000,22.6398,22.7752,22.4965,22.7315,186677.28893778,0
+LAD.US,D,20061026,000000,22.8905,23.1245,22.7315,23.0638,266363.37325697,0
+LAD.US,D,20061027,000000,22.9921,23.1413,22.8121,22.82,163174.40186591,0
+LAD.US,D,20061030,000000,22.7395,22.8728,22.4838,22.6877,111918.12697689,0
+LAD.US,D,20061031,000000,22.7842,22.8728,22.5961,22.7842,213313.023213,0
+LAD.US,D,20061101,000000,22.7662,23.0279,22.6877,22.7752,281357.21816537,0
+LAD.US,D,20061102,000000,22.6955,22.7842,22.5612,22.6955,263896.89682545,0
+LAD.US,D,20061103,000000,22.7842,22.8817,22.3842,22.5524,159925.96998871,0
+LAD.US,D,20061106,000000,22.7135,23.405,22.7135,23.2289,141801.28804519,0
+LAD.US,D,20061107,000000,23.2289,23.5602,23.204,23.2677,93898.978866024,0
+LAD.US,D,20061108,000000,23.2677,23.8667,23.2677,23.8219,177950.14352018,0
+LAD.US,D,20061109,000000,23.9462,23.9462,23.5145,23.6965,115499.24169794,0
+LAD.US,D,20061110,000000,23.7582,24.1094,23.7492,24.1094,99496.292332638,0
+LAD.US,D,20061113,000000,24.2069,24.4098,23.9462,24.0726,152435.07803922,0
+LAD.US,D,20061114,000000,24.0726,24.4358,23.9462,24.3831,118631.08381717,0
+LAD.US,D,20061115,000000,24.3831,24.7054,24.2517,24.4646,155788.03866495,0
+LAD.US,D,20061116,000000,24.6068,24.9213,24.5711,24.5979,188246.22524976,0
+LAD.US,D,20061117,000000,24.5979,24.5979,23.9373,23.9901,272743.64725338,0
+LAD.US,D,20061120,000000,24.0348,24.2069,23.9034,24.0816,101510.48090996,0
+LAD.US,D,20061121,000000,24.1254,24.1254,23.8846,24.0268,187346.67496199,0
+LAD.US,D,20061122,000000,24.1254,24.1611,23.8119,23.8935,82930.495859892,0
+LAD.US,D,20061124,000000,23.8935,23.8935,23.4557,23.596,99496.292332638,0
+LAD.US,D,20061127,000000,23.4557,23.4985,22.8985,23.1065,665240.05220232,0
+LAD.US,D,20061128,000000,23.0975,23.1065,22.5065,22.8905,214435.70217552,0
+LAD.US,D,20061129,000000,22.9832,23.2777,22.9832,23.0458,163959.37256395,0
+LAD.US,D,20061130,000000,23.0886,23.212,22.8121,23.1065,105985.11541406,0
+LAD.US,D,20061201,000000,23.1065,23.1245,22.5155,22.8728,111585.44413304,0
+LAD.US,D,20061204,000000,22.8728,23.3324,22.8728,23.2777,161832.61456514,0
+LAD.US,D,20061205,000000,23.3235,23.604,23.1413,23.604,194286.78081347,0
+LAD.US,D,20061206,000000,23.5145,23.5861,23.3324,23.3872,115949.5193839,0
+LAD.US,D,20061207,000000,23.4379,23.5423,23.1762,23.1762,59653.752715108,0
+LAD.US,D,20061208,000000,23.1852,23.3592,22.9832,23.1245,90762.111326197,0
+LAD.US,D,20061211,000000,23.2289,23.8935,23.2289,23.7492,132398.72609868,0
+LAD.US,D,20061212,000000,23.6866,23.7682,23.0558,23.2578,120536.72330949,0
+LAD.US,D,20061213,000000,23.2677,23.6139,23.2289,23.4896,85057.253858699,0
+LAD.US,D,20061214,000000,23.5512,23.8219,23.4379,23.7582,75431.563237445,0
+LAD.US,D,20061215,000000,23.8567,24.0816,23.803,23.9034,351981.46405485,0
+LAD.US,D,20061218,000000,23.9462,24.0816,23.6399,23.795,117849.12837148,0
+LAD.US,D,20061219,000000,23.7492,23.9034,23.4985,23.7682,129153.30947384,0
+LAD.US,D,20061220,000000,23.9901,24.2328,23.8667,24.0268,110911.03268824,0
+LAD.US,D,20061221,000000,24.0447,24.4358,24.0179,24.3551,233007.64655262,0
+LAD.US,D,20061222,000000,24.4358,24.6448,24.3551,24.5711,108562.15109881,0
+LAD.US,D,20061226,000000,24.5979,24.9213,24.4984,24.9213,271174.7109414,0
+LAD.US,D,20061227,000000,25.1252,25.3819,24.9671,25.1074,225180.05142279,0
+LAD.US,D,20061228,000000,25.0448,25.3162,25.0448,25.2058,236592.78161015,0
+LAD.US,D,20061229,000000,25.2148,26.4307,25.2148,25.6993,421814.70874156,0
+LAD.US,D,20070103,000000,25.1442,25.1442,24.1254,24.3204,373466.14221293,0
+LAD.US,D,20070104,000000,24.2069,24.2328,23.8119,24.2328,166310.26432161,0
+LAD.US,D,20070105,000000,24.0994,24.1094,23.6587,23.7582,130047.83434102,0
+LAD.US,D,20070108,000000,23.7582,23.7582,23.2289,23.596,184442.98693809,0
+LAD.US,D,20070109,000000,23.6139,23.803,23.4119,23.6587,140903.74792566,0
+LAD.US,D,20070110,000000,23.6587,23.7035,23.4209,23.6399,79685.079235058,0
+LAD.US,D,20070111,000000,23.6139,23.9631,23.5423,23.9104,205144.70456637,0
+LAD.US,D,20070112,000000,23.8567,24.0537,23.7035,24.0537,66811.961820732,0
+LAD.US,D,20070116,000000,23.8567,24.0915,23.6866,23.7771,79910.218078033,0
+LAD.US,D,20070117,000000,23.7224,23.9631,23.6309,23.8119,113258.90919354,0
+LAD.US,D,20070118,000000,23.7314,23.8388,23.596,23.7035,80359.49067986,0
+LAD.US,D,20070119,000000,23.7035,24.4288,23.4985,24.3551,110687.90401351,0
+LAD.US,D,20070122,000000,24.3551,24.3551,23.9104,23.9811,190706.67117654,0
+LAD.US,D,20070123,000000,23.9034,24.2865,23.7771,24.1522,157354.96480868,0
+LAD.US,D,20070124,000000,24.2159,24.5711,24.1801,24.5432,87852.392797584,0
+LAD.US,D,20070125,000000,24.5174,24.5174,24.0268,24.1522,145154.24867091,0
+LAD.US,D,20070126,000000,24.2607,24.4188,23.9721,24.3044,89983.171132872,0
+LAD.US,D,20070129,000000,24.2328,24.7761,24.2328,24.7332,89418.313857197,0
+LAD.US,D,20070130,000000,24.8378,26.0018,24.7154,25.5899,290089.38900357,0
+LAD.US,D,20070131,000000,25.5899,25.8505,25.2058,25.6815,174700.70655887,0
+LAD.US,D,20070201,000000,25.6815,26.0187,25.5172,25.6894,303518.31793649,0
+LAD.US,D,20070202,000000,25.7779,26.8425,25.7779,26.8177,583651.34364319,0
+LAD.US,D,20070205,000000,26.7171,26.8774,26.5361,26.7361,339220.91606201,0
+LAD.US,D,20070206,000000,26.8704,27.2515,26.8077,27.1998,232902.11271996,0
+LAD.US,D,20070207,000000,27.4146,27.8992,27.1998,27.7878,159594.29222898,0
+LAD.US,D,20070208,000000,27.7878,28.1997,27.7519,28.0027,138999.11351747,0
+LAD.US,D,20070209,000000,28.0563,28.0842,27.5131,27.6155,236367.64276718,0
+LAD.US,D,20070212,000000,27.7519,27.8435,27.2694,27.7161,174302.69324718,0
+LAD.US,D,20070213,000000,27.6783,27.9071,27.4495,27.6972,86893.542546704,0
+LAD.US,D,20070214,000000,27.6683,27.6972,26.6077,26.8077,334183.43445047,0
+LAD.US,D,20070215,000000,26.7361,26.7898,26.3431,26.3849,498031.24267705,0
+LAD.US,D,20070216,000000,27.2245,27.8713,25.3998,26.4574,1113914.6289779,0
+LAD.US,D,20070220,000000,26.4574,26.7271,26.3241,26.6247,435245.64784272,0
+LAD.US,D,20070221,000000,26.553,26.9401,25.769,26.6077,271509.40395351,0
+LAD.US,D,20070222,000000,26.7451,27.0724,26.5818,27.0634,231108.03756502,0
+LAD.US,D,20070223,000000,27.0724,27.1271,26.8077,26.8077,134746.60260397,0
+LAD.US,D,20070226,000000,26.9868,27.2882,26.7451,27.1271,150303.29461982,0
+LAD.US,D,20070227,000000,27.1271,27.1271,25.751,25.8505,219135.4755226,0
+LAD.US,D,20070228,000000,25.8317,26.6983,25.5809,26.3152,243079.59452333,0
+LAD.US,D,20070301,000000,26.2614,26.4406,25.3491,26.2147,234131.33059925,0
+LAD.US,D,20070302,000000,26.0794,26.169,25.4905,25.6545,186900.41761252,0
+LAD.US,D,20070305,000000,25.6545,26.1421,25.1153,25.1153,138666.4306736,0
+LAD.US,D,20070306,000000,25.5541,26.2147,25.3998,25.9421,120426.16405624,0
+LAD.US,D,20070307,000000,26.0018,26.0018,25.2437,25.2885,195071.75151152,0
+LAD.US,D,20070308,000000,25.6894,25.769,25.0535,25.1352,172355.84530593,0
+LAD.US,D,20070309,000000,25.3581,25.6357,25.0108,25.2605,113818.7410486,0
+LAD.US,D,20070312,000000,25.0705,25.3162,24.9581,25.2885,125569.17950042,0
+LAD.US,D,20070313,000000,25.2885,25.2885,23.9721,24.0447,268941.41402584,0
+LAD.US,D,20070314,000000,24.0915,24.2428,23.5234,23.7035,421254.87688649,0
+LAD.US,D,20070315,000000,23.795,25.2785,23.7861,24.3044,210737.99769649,0
+LAD.US,D,20070316,000000,24.3044,24.3044,23.7771,23.8119,276096.60787909,0
+LAD.US,D,20070319,000000,23.8119,24.1901,23.2866,24.0537,190259.40874295,0
+LAD.US,D,20070320,000000,24.0816,24.1711,23.9034,24.1353,161495.91138481,0
+LAD.US,D,20070321,000000,23.3414,24.5901,23.3414,24.4358,103747.79816201,0
+LAD.US,D,20070322,000000,24.5531,24.5621,23.9811,24.2159,143699.89194866,0
+LAD.US,D,20070323,000000,24.3044,24.4646,24.1254,24.2964,121427.22784017,0
+LAD.US,D,20070326,000000,24.2964,24.7244,24.1094,24.7154,171795.00836674,0
+LAD.US,D,20070327,000000,24.7154,24.7154,24.0079,24.1353,128370.34894404,0
+LAD.US,D,20070328,000000,24.1353,24.3461,23.9542,23.999,217789.66788535,0
+LAD.US,D,20070329,000000,24.1254,24.4825,23.9811,24.3294,100164.67327272,0
+LAD.US,D,20070330,000000,24.3044,24.5343,24.0915,24.4905,81141.446125546,0
+LAD.US,D,20070402,000000,24.5244,24.6537,24.3641,24.5432,108782.26452119,0
+LAD.US,D,20070403,000000,24.3044,25.0198,24.2964,24.7244,138889.55934835,0
+LAD.US,D,20070404,000000,24.7661,24.8208,24.6248,24.6448,65135.481507874,0
+LAD.US,D,20070405,000000,24.6248,24.7661,24.5244,24.6248,72741.958131204,0
+LAD.US,D,20070409,000000,24.6954,24.7332,24.4547,24.5343,192836.4444277,0
+LAD.US,D,20070410,000000,24.4547,24.5711,24.3731,24.3831,55730.909393113,0
+LAD.US,D,20070411,000000,24.3831,24.3831,23.4617,23.7224,238603.95493512,0
+LAD.US,D,20070412,000000,23.604,23.8388,23.2488,23.8219,352876.99400615,0
+LAD.US,D,20070413,000000,23.8219,23.8219,23.2389,23.6965,96696.127973151,0
+LAD.US,D,20070416,000000,23.7682,24.3134,23.7035,24.1611,113932.31555422,0
+LAD.US,D,20070417,000000,25.0535,25.9342,24.9751,25.9152,951222.66748986,0
+LAD.US,D,20070418,000000,25.9152,25.9152,24.985,25.2605,2169405.7282042,0
+LAD.US,D,20070419,000000,25.178,25.178,24.7919,24.8845,382086.74871376,0
+LAD.US,D,20070420,000000,25.2885,25.4467,25.1074,25.4088,471282.93898035,0
+LAD.US,D,20070423,000000,25.4467,25.6815,25.0974,25.1252,278671.63339561,0
+LAD.US,D,20070424,000000,25.0974,25.2785,24.9402,25.2058,198320.18338872,0
+LAD.US,D,20070425,000000,25.2974,25.6993,25.2148,25.4367,276883.58874539,0
+LAD.US,D,20070426,000000,25.4088,25.4367,25.0705,25.2974,117849.12837148,0
+LAD.US,D,20070427,000000,25.0705,25.1252,24.4905,24.5174,666127.54148065,0
+LAD.US,D,20070430,000000,24.5174,24.5174,23.9542,24.0816,275876.49445673,0
+LAD.US,D,20070501,000000,24.0816,24.5244,23.4985,24.5244,344032.25374646,0
+LAD.US,D,20070502,000000,24.4447,24.8935,24.1801,24.6885,210737.99769649,0
+LAD.US,D,20070503,000000,24.7332,24.7661,24.3204,24.3731,211295.81938333,0
+LAD.US,D,20070504,000000,24.4646,24.7332,24.3831,24.5711,170224.06188652,0
+LAD.US,D,20070507,000000,24.5979,24.6537,24.4358,24.5244,71738.884179026,0
+LAD.US,D,20070508,000000,24.5244,24.6158,24.1801,24.6158,154559.8258698,0
+LAD.US,D,20070509,000000,24.4905,24.5979,24.3134,24.5811,84608.986340992,0
+LAD.US,D,20070510,000000,24.4447,24.4547,24.0537,24.3383,156907.70237508,0
+LAD.US,D,20070511,000000,24.4646,24.4735,24.1711,24.4447,123555.99600723,0
+LAD.US,D,20070514,000000,24.4447,24.4447,23.9462,23.9542,279454.59392542,0
+LAD.US,D,20070515,000000,23.9284,24.0816,23.6776,23.7124,208163.97726409,0
+LAD.US,D,20070516,000000,23.7682,23.7682,23.5602,23.6687,155455.35582108,0
+LAD.US,D,20070517,000000,23.5861,23.6965,23.4557,23.5423,352986.54817527,0
+LAD.US,D,20070518,000000,23.5512,24.1174,23.4478,23.7682,257746.7870926,0
+LAD.US,D,20070521,000000,23.6866,24.2428,23.6866,23.8667,135976.82556737,0
+LAD.US,D,20070522,000000,23.8119,23.9284,23.4299,23.6866,145719.10594659,0
+LAD.US,D,20070523,000000,23.7413,24.0726,23.7035,23.7035,192386.16674176,0
+LAD.US,D,20070524,000000,23.6776,23.9034,23.2209,23.405,142808.38233385,0
+LAD.US,D,20070525,000000,23.4985,23.6309,23.4119,23.4119,84608.986340992,0
+LAD.US,D,20070529,000000,23.4985,23.7861,23.3782,23.4896,81700.272896499,0
+LAD.US,D,20070530,000000,23.396,23.6229,23.0975,23.6139,215329.22195857,0
+LAD.US,D,20070531,000000,23.6229,24.0537,23.5861,24.0179,149970.61177596,0
+LAD.US,D,20070601,000000,24.0447,24.4447,24.0348,24.3461,54279.567923228,0
+LAD.US,D,20070604,000000,24.3461,24.5811,23.9284,24.5343,189028.18069544,0
+LAD.US,D,20070605,000000,24.4288,24.4825,24.1353,24.2517,200893.19873699,0
+LAD.US,D,20070606,000000,24.0268,24.0348,23.3414,23.4717,522653.79345908,0
+LAD.US,D,20070607,000000,23.4717,23.596,23.2289,23.5234,245432.49644924,0
+LAD.US,D,20070608,000000,23.5324,23.596,23.2866,23.5234,196529.12348612,0
+LAD.US,D,20070611,000000,23.4557,23.4717,22.9453,23.0638,179174.33597885,0
+LAD.US,D,20070612,000000,23.0638,23.0638,22.5335,22.6955,153773.85008763,0
+LAD.US,D,20070613,000000,22.8021,23.0279,22.7484,22.9275,152541.61695599,0
+LAD.US,D,20070614,000000,22.9632,23.1512,22.9355,23.0279,108672.71035206,0
+LAD.US,D,20070615,000000,23.4617,24.6448,23.3782,24.3134,440277.09894954,0
+LAD.US,D,20070618,000000,24.3044,24.3134,23.8846,24.0348,113818.7410486,0
+LAD.US,D,20070619,000000,23.9462,24.1901,23.5702,23.8766,144150.16963461,0
+LAD.US,D,20070620,000000,23.9811,24.2964,23.4985,23.7314,185781.75898648,0
+LAD.US,D,20070621,000000,23.7314,23.8219,23.4617,23.5423,140903.74792566,0
+LAD.US,D,20070622,000000,23.4985,23.5055,22.9632,23.1941,179627.62891717,0
+LAD.US,D,20070625,000000,23.1941,23.4379,22.7752,22.8548,166979.65034581,0
+LAD.US,D,20070626,000000,22.9275,23.604,22.7752,23.1065,173024.22624601,0
+LAD.US,D,20070627,000000,22.9632,23.405,22.8728,23.396,192943.98842859,0
+LAD.US,D,20070628,000000,23.4379,23.5055,23.0558,23.0717,96584.563635784,0
+LAD.US,D,20070629,000000,23.8667,23.8667,22.6061,22.6398,159479.71263925,0
+LAD.US,D,20070702,000000,22.6598,23.405,22.4121,22.9632,322663.16026223,0
+LAD.US,D,20070703,000000,22.9453,22.9453,22.5792,22.6398,74651.617960001,0
+LAD.US,D,20070705,000000,22.5872,22.6598,22.1842,22.5872,156794.12786949,0
+LAD.US,D,20070706,000000,22.5155,22.5235,21.9086,22.0429,238943.6733678,0
+LAD.US,D,20070709,000000,22.034,22.5961,21.9793,22.5872,233573.50891241,0
+LAD.US,D,20070710,000000,22.3931,22.4389,21.6947,21.7136,220926.53542518,0
+LAD.US,D,20070711,000000,21.7404,21.8489,21.4719,21.7554,284717.21437994,0
+LAD.US,D,20070712,000000,21.7136,22.0986,21.7136,21.8291,188246.22524976,0
+LAD.US,D,20070713,000000,21.7325,22.0708,21.3455,21.8568,285612.74433123,0
+LAD.US,D,20070716,000000,21.7236,22.3663,21.6748,22.0508,249914.16654219,0
+LAD.US,D,20070717,000000,21.9345,22.2181,21.3356,21.4171,632668.2911119,0
+LAD.US,D,20070718,000000,21.3256,21.8211,21.2838,21.3803,227750.05151871,0
+LAD.US,D,20070719,000000,21.4808,21.6161,21.1674,21.5186,109569.24538748,0
+LAD.US,D,20070720,000000,21.4629,21.5872,21.2749,21.4361,264236.61525816,0
+LAD.US,D,20070723,000000,21.5793,21.6341,21.1674,21.2221,201784.70835179,0
+LAD.US,D,20070724,000000,21.041,21.1246,20.3982,20.5425,507654.92313008,0
+LAD.US,D,20070725,000000,20.6152,20.9764,20.4968,20.8212,475643.99897884,0
+LAD.US,D,20070726,000000,20.5246,20.6062,19.5068,20.1018,294901.73177214,0
+LAD.US,D,20070727,000000,18.6124,19.6948,17.7119,17.7975,680458.03086959,0
+LAD.US,D,20070730,000000,17.3548,18.3179,16.7608,18.1378,701500.47201467,0
+LAD.US,D,20070731,000000,18.3179,18.6492,18.0055,18.3955,544701.3187246,0
+LAD.US,D,20070801,000000,18.5069,18.5069,17.5458,17.9598,590144.1870611,0
+LAD.US,D,20070802,000000,17.9598,18.4322,17.5368,17.7885,536423.44590882,0
+LAD.US,D,20070803,000000,17.8333,17.8333,16.5399,16.7269,440507.26321312,0
+LAD.US,D,20070806,000000,16.7101,17.1538,16.2186,16.8791,777823.54486694,0
+LAD.US,D,20070807,000000,16.719,16.8254,15.8305,16.5299,578832.9703699,0
+LAD.US,D,20070808,000000,16.6126,18.0652,16.6126,17.9598,566416.16114625,0
+LAD.US,D,20070809,000000,18.3179,19.87,18.2722,18.6929,1077428.0652385,0
+LAD.US,D,20070810,000000,18.4045,18.7825,17.6294,18.2909,537314.95552364,0
+LAD.US,D,20070813,000000,18.4522,18.6124,17.1806,17.6393,322991.82276961,0
+LAD.US,D,20070814,000000,17.6482,17.7468,16.7449,16.8066,141687.71353958,0
+LAD.US,D,20070815,000000,16.8613,17.2622,16.4046,16.5111,263896.89682545,0
+LAD.US,D,20070816,000000,16.5489,17.8891,16.4324,17.7805,392156.68651623,0
+LAD.US,D,20070817,000000,17.7975,18.6223,17.7975,18.3179,235363.56373087,0
+LAD.US,D,20070820,000000,18.3576,18.5776,17.9855,18.2632,145043.68941766,0
+LAD.US,D,20070821,000000,18.2302,18.2302,17.0761,17.0831,223495.53043697,0
+LAD.US,D,20070822,000000,17.2981,17.4513,16.9866,17.1806,272854.20650663,0
+LAD.US,D,20070823,000000,17.2354,17.2354,16.3141,16.4414,201450.0153397,0
+LAD.US,D,20070824,000000,16.5399,16.5399,15.8305,16.0742,307549.71034349,0
+LAD.US,D,20070827,000000,16.0564,16.2086,15.7808,15.9489,179851.76267601,0
+LAD.US,D,20070828,000000,15.9042,15.9569,15.4575,15.5092,278562.07922649,0
+LAD.US,D,20070829,000000,15.5639,16.1817,15.341,16.0215,215329.22195857,0
+LAD.US,D,20070830,000000,15.8305,16.1817,15.6752,15.9202,163287.97637151,0
+LAD.US,D,20070831,000000,16.1817,16.1817,15.6654,16.0026,182649.91686727,0
+LAD.US,D,20070904,000000,15.9042,16.521,15.8762,16.0215,250358.41372341,0
+LAD.US,D,20070905,000000,16.0305,16.8165,15.6932,15.9202,240172.89124708,0
+LAD.US,D,20070906,000000,16.0832,16.719,15.5559,15.7619,227977.20052992,0
+LAD.US,D,20070907,000000,15.6195,15.9202,15.4762,15.7718,307771.83393411,0
+LAD.US,D,20070910,000000,15.9042,15.9042,15.1639,15.5639,182983.60479525,0
+LAD.US,D,20070911,000000,15.6565,15.8584,15.2345,15.3968,292327.71133974,0
+LAD.US,D,20070912,000000,15.3599,15.3599,14.9291,15.0575,177048.58306416,0
+LAD.US,D,20070913,000000,15.1032,15.7986,14.7798,15.3968,144486.87281495,0
+LAD.US,D,20070914,000000,15.2693,15.5918,14.9201,15.4762,123334.87750074,0
+LAD.US,D,20070917,000000,15.4575,15.4575,15.0575,15.1122,118854.2124919,0
+LAD.US,D,20070918,000000,15.149,16.1728,14.957,15.9202,470831.65621028,0
+LAD.US,D,20070919,000000,16.1459,17.2443,15.8673,17.1618,444760.77921073,0
+LAD.US,D,20070920,000000,16.9776,17.0761,16.5678,16.7269,142359.10973202,0
+LAD.US,D,20070921,000000,16.8891,17.2791,16.521,16.6931,259309.69289986,0
+LAD.US,D,20070924,000000,16.6653,16.6653,16.0485,16.1539,187346.67496199,0
+LAD.US,D,20070925,000000,15.8405,15.8952,14.957,15.2605,288070.17500565,0
+LAD.US,D,20070926,000000,15.3062,15.8146,15.2862,15.6932,217003.69210319,0
+LAD.US,D,20070927,000000,15.7329,15.7329,14.9659,15.1122,218912.34684787,0
+LAD.US,D,20070928,000000,15.0952,15.6752,15.0575,15.2435,170558.75489863,0
+LAD.US,D,20071001,000000,15.2962,16.3319,15.1898,16.1817,202123.42170038,0
+LAD.US,D,20071002,000000,16.0922,18.3418,16.0215,17.6941,556447.73683993,0
+LAD.US,D,20071003,000000,17.4771,19.0432,17.1249,17.8155,442074.18935685,0
+LAD.US,D,20071004,000000,17.8155,17.8891,16.9866,17.4245,257635.22275524,0
+LAD.US,D,20071005,000000,17.6005,18.4969,17.3628,18.3418,257069.36039545,0
+LAD.US,D,20071008,000000,18.2214,18.3179,17.3268,17.3707,218125.36598157,0
+LAD.US,D,20071009,000000,17.3985,18.0472,17.3268,17.8522,191715.77563344,0
+LAD.US,D,20071010,000000,17.7468,17.7726,17.3458,17.4592,192608.29033237,0
+LAD.US,D,20071011,000000,17.4075,17.513,16.9776,17.318,235585.68732149,0
+LAD.US,D,20071012,000000,17.308,17.308,16.8613,17.1995,182873.045542,0
+LAD.US,D,20071015,000000,17.0831,17.1708,16.4146,16.521,230104.96361285,0
+LAD.US,D,20071016,000000,16.5111,16.5489,16.0922,16.2186,228306.86812142,0
+LAD.US,D,20071017,000000,16.4046,16.4046,15.6475,15.9122,224505.63997799,0
+LAD.US,D,20071018,000000,15.8673,15.9569,15.4485,15.4932,188579.91317774,0
+LAD.US,D,20071019,000000,15.4485,15.5639,14.752,14.8645,287400.78898145,0
+LAD.US,D,20071022,000000,14.7421,15.3509,14.7421,15.1898,388467.02271018,0
+LAD.US,D,20071023,000000,15.3599,15.3878,14.5371,14.5998,293896.64765172,0
+LAD.US,D,20071024,000000,14.5201,14.9112,14.155,14.3153,392941.65721428,0
+LAD.US,D,20071025,000000,14.4843,14.9291,14.2246,14.2883,217789.66788535,0
+LAD.US,D,20071026,000000,14.6186,14.8565,13.9481,14.2883,518064.57936524,0
+LAD.US,D,20071029,000000,14.5201,14.564,14.1909,14.3739,370557.42876843,0
+LAD.US,D,20071030,000000,14.4306,14.6276,14.0824,14.4206,264910.02161883,0
+LAD.US,D,20071031,000000,14.4744,15.5092,14.4744,15.1728,280021.46136933,0
+LAD.US,D,20071101,000000,14.7978,14.7978,13.9669,14.0296,309559.87858432,0
+LAD.US,D,20071102,000000,14.365,14.5998,13.7689,14.4306,248677.91307407,0
+LAD.US,D,20071105,000000,14.3153,14.6436,14.2606,14.3938,280239.56462347,0
+LAD.US,D,20071106,000000,14.2953,14.7331,14.1809,14.6963,163734.23372098,0
+LAD.US,D,20071107,000000,14.6098,14.6098,13.8923,13.9481,240509.59442742,0
+LAD.US,D,20071108,000000,14.7142,14.9112,13.8834,14.7421,407046.00267613,0
+LAD.US,D,20071109,000000,14.5719,14.6883,14.0029,14.163,275211.12876901,0
+LAD.US,D,20071112,000000,14.2246,15.4047,14.1391,14.9938,294340.89483294,0
+LAD.US,D,20071113,000000,15.0763,15.7718,15.0763,15.5559,185220.92204729,0
+LAD.US,D,20071114,000000,15.6852,15.9389,15.0952,15.3321,228645.58147,0
+LAD.US,D,20071115,000000,15.3321,15.3321,14.8823,15.0952,137208.05361487,0
+LAD.US,D,20071116,000000,15.1579,15.3062,14.5113,14.7421,331277.73625834,0
+LAD.US,D,20071119,000000,14.6276,14.6625,14.1909,14.4565,304414.85297191,0
+LAD.US,D,20071120,000000,14.365,14.7888,14.0923,14.555,193394.26611454,0
+LAD.US,D,20071121,000000,14.4933,14.6098,14.0029,14.0566,325684.44312821,0
+LAD.US,D,20071123,000000,14.3053,16.7011,14.3053,16.2962,285051.90739203,0
+LAD.US,D,20071126,000000,16.2285,16.5299,14.5809,14.6276,399319.92104246,0
+LAD.US,D,20071127,000000,14.5809,14.7331,14.0216,14.0824,317957.35641043,0
+LAD.US,D,20071128,000000,14.0824,14.9012,14.0824,14.356,299154.24268563,0
+LAD.US,D,20071129,000000,14.4744,14.752,13.9939,14.0118,202232.97586951,0
+LAD.US,D,20071130,000000,14.4476,14.6186,13.8576,13.9382,274529.68173536,0
+LAD.US,D,20071203,000000,14.0296,14.4306,13.5083,13.5362,204356.71861595,0
+LAD.US,D,20071204,000000,13.4009,13.8923,13.2337,13.5452,190486.55775416,0
+LAD.US,D,20071205,000000,13.8237,13.8576,13.1282,13.3123,182983.60479525,0
+LAD.US,D,20071206,000000,13.3123,13.9292,13.2705,13.8923,170224.06188652,0
+LAD.US,D,20071207,000000,13.9003,14.5201,13.759,14.3481,173595.11402642,0
+LAD.US,D,20071210,000000,14.3153,14.6366,14.0296,14.4565,166085.12547864,0
+LAD.US,D,20071211,000000,14.5113,14.7421,13.8496,14.0029,164519.20441902,0
+LAD.US,D,20071212,000000,14.3739,14.547,13.6596,14.0296,201135.42401001,0
+LAD.US,D,20071213,000000,13.8665,13.9669,13.3123,13.6785,157130.83104983,0
+LAD.US,D,20071214,000000,13.4745,13.5452,12.8596,12.9044,171907.57778823,0
+LAD.US,D,20071217,000000,12.7681,13.2258,12.5273,13.0198,182091.09009631,0
+LAD.US,D,20071218,000000,13.1789,13.4009,12.6945,13.4009,521423.5704957,0
+LAD.US,D,20071219,000000,13.3053,13.3939,12.9641,13.0905,125797.33359576,0
+LAD.US,D,20071220,000000,13.2805,13.3123,12.5095,12.777,228538.03746911,0
+LAD.US,D,20071221,000000,13.0566,13.1532,12.777,13.1005,322323.44182952,0
+LAD.US,D,20071224,000000,13.2875,13.3482,12.983,13.0109,49357.670985536,0
+LAD.US,D,20071226,000000,13.0298,13.1282,12.5721,12.7035,199326.27259326,0
+LAD.US,D,20071227,000000,12.777,12.9133,12.3572,12.394,139336.82178192,0
+LAD.US,D,20071228,000000,12.598,12.777,11.8398,11.9124,248906.0671694,0
+LAD.US,D,20071231,000000,11.9573,12.6308,11.804,12.2676,269593.71361998,0
+LAD.US,D,20080102,000000,12.2776,12.6128,12.1065,12.1791,248793.49774792,0
+LAD.US,D,20080103,000000,12.1533,12.59,11.3135,11.4199,327132.76934574,0
+LAD.US,D,20080104,000000,11.3225,11.4796,10.624,10.81,368877.93320322,0
+LAD.US,D,20080107,000000,10.9533,11.4636,10.7305,11.1862,380449.4666816,0
+LAD.US,D,20080108,000000,11.2219,11.5792,10.8469,10.9275,308332.67087329,0
+LAD.US,D,20080109,000000,10.9453,11.5076,10.8369,11.4379,302060.94596188,0
+LAD.US,D,20080110,000000,11.3473,12.2248,11.2219,12.0269,308443.23012654,0
+LAD.US,D,20080111,000000,11.9671,12.0716,11.6229,11.6488,188595.99452366,0
+LAD.US,D,20080114,000000,11.7861,11.7861,11.1962,11.5165,138327.71732503,0
+LAD.US,D,20080115,000000,11.4548,11.5244,10.9732,11.0179,193057.5629342,0
+LAD.US,D,20080116,000000,11.0089,11.4479,11.0089,11.204,308109.54219856,0
+LAD.US,D,20080117,000000,11.2866,11.4199,10.8648,11.1344,168883.27966988,0
+LAD.US,D,20080118,000000,11.0449,11.4199,10.5275,10.624,198552.35782053,0
+LAD.US,D,20080122,000000,10.1932,11.1265,10.1145,10.6329,363734.91775904,0
+LAD.US,D,20080123,000000,10.2758,12.0626,10.1315,11.6666,463672.44202054,0
+LAD.US,D,20080124,000000,11.6746,12.6775,11.6746,12.2676,335541.30309716,0
+LAD.US,D,20080125,000000,12.4995,12.7123,11.6746,11.7861,200556.49555664,0
+LAD.US,D,20080128,000000,11.7861,12.9222,11.6666,12.9044,312147.97019441,0
+LAD.US,D,20080129,000000,13.0009,13.367,12.5183,13.3302,256872.36390785,0
+LAD.US,D,20080130,000000,13.3572,13.9292,12.983,13.3759,195530.06987043,0
+LAD.US,D,20080131,000000,13.1879,13.8139,13.1282,13.6168,267090.04907602,0
+LAD.US,D,20080201,000000,13.8237,14.0476,13.4188,13.8923,137055.28082857,0
+LAD.US,D,20080204,000000,13.8406,13.8665,13.0477,13.4278,229322.00308304,0
+LAD.US,D,20080205,000000,12.5183,12.7123,11.6746,12.0965,476544.55435074,0
+LAD.US,D,20080206,000000,12.2855,12.6398,12.0189,12.1701,230104.96361285,0
+LAD.US,D,20080207,000000,12.1621,12.9562,12.0428,12.598,182983.60479525,0
+LAD.US,D,20080208,000000,12.5095,12.5273,11.8846,12.1243,215454.85747361,0
+LAD.US,D,20080211,000000,12.2676,12.4656,11.8219,12.207,114825.83533727,0
+LAD.US,D,20080212,000000,12.2676,12.5442,12.1243,12.5095,116389.74622864,0
+LAD.US,D,20080213,000000,12.6128,12.6128,12.3293,12.598,109227.51678654,0
+LAD.US,D,20080214,000000,12.581,12.7602,11.8398,12.1443,234802.72679169,0
+LAD.US,D,20080215,000000,12.0716,12.3751,11.8488,12.3393,89983.171132872,0
+LAD.US,D,20080219,000000,12.59,12.7123,12.1791,12.5442,292662.40435184,0
+LAD.US,D,20080220,000000,12.4995,13.2955,12.3114,13.1094,344596.10593801,0
+LAD.US,D,20080221,000000,9.42269,10.038,8.73867,8.96342,2590297.7697232,0
+LAD.US,D,20080222,000000,9.02492,9.1848,8.51521,9.05149,808699.72904621,0
+LAD.US,D,20080225,000000,9.02492,9.22699,8.72962,9.19366,555079.81735204,0
+LAD.US,D,20080226,000000,9.15038,9.63302,9.11506,9.53054,433334.9829298,0
+LAD.US,D,20080227,000000,9.52159,9.82803,9.45792,9.72158,493108.34065524,0
+LAD.US,D,20080228,000000,9.73152,9.80316,9.42269,9.53054,584542.85325801,0
+LAD.US,D,20080229,000000,9.23684,9.75739,9.04313,9.1848,906555.72409432,0
+LAD.US,D,20080303,000000,9.15814,10.2499,8.99855,9.91658,849562.42904596,0
+LAD.US,D,20080304,000000,9.79421,9.79421,8.64017,8.96342,771667.40462937,0
+LAD.US,D,20080305,000000,9.06113,9.44866,8.50606,8.67609,749958.59271245,0
+LAD.US,D,20080306,000000,8.5957,8.63152,8.1222,8.16657,563409.95454207,0
+LAD.US,D,20080307,000000,8.06818,8.49759,7.96102,8.36357,511570.73086322,0
+LAD.US,D,20080310,000000,8.44377,8.6936,8.05943,8.1042,198544.31714757,0
+LAD.US,D,20080311,000000,8.38984,8.60476,8.02381,8.48834,298819.54967353,0
+LAD.US,D,20080312,000000,8.48834,8.7925,8.381,8.56883,261436.45089867,0
+LAD.US,D,20080313,000000,8.47929,9.05149,8.32736,8.93597,372568.6020934,0
+LAD.US,D,20080314,000000,9.06113,9.06113,8.49759,8.60476,263789.35282457,0
+LAD.US,D,20080317,000000,8.35423,9.20022,8.30976,8.64893,181103.09240594,0
+LAD.US,D,20080318,000000,8.86343,8.86343,8.34567,8.70305,480570.92133714,0
+LAD.US,D,20080319,000000,8.80066,9.01646,8.74752,8.74752,295907.82097667,0
+LAD.US,D,20080320,000000,8.74752,9.44866,8.74752,9.29146,637815.32689257,0
+LAD.US,D,20080324,000000,9.43065,10.047,9.43065,10.0002,458526.411324,0
+LAD.US,D,20080325,000000,10.0907,10.24,9.88773,10.24,274311.57848123,0
+LAD.US,D,20080326,000000,10.221,10.2947,9.85191,10.038,255284.33099758,0
+LAD.US,D,20080327,000000,10.0101,10.0101,9.23684,9.33693,228087.75978316,0
+LAD.US,D,20080328,000000,9.33693,9.45792,9.00721,9.19366,120982.98065895,0
+LAD.US,D,20080331,000000,9.49075,9.57531,9.02492,9.07894,223050.27817162,0
+LAD.US,D,20080401,000000,9.21724,9.34678,8.67609,9.20022,256439.17265194,0
+LAD.US,D,20080402,000000,8.7925,9.77431,8.71201,9.36578,288721.46951568,0
+LAD.US,D,20080403,000000,9.24479,9.24479,8.88125,8.96342,327582.04194757,0
+LAD.US,D,20080404,000000,8.91825,9.17615,8.66753,8.85458,329260.53242866,0
+LAD.US,D,20080407,000000,8.85458,9.36578,8.8098,8.86343,228757.14580736,0
+LAD.US,D,20080408,000000,8.77419,9.09675,8.77419,8.96342,120794.02484431,0
+LAD.US,D,20080409,000000,9.1054,9.12322,8.82763,8.88125,286993.72991268,0
+LAD.US,D,20080410,000000,8.84603,8.86343,8.54196,8.71201,491709.26355962,0
+LAD.US,D,20080411,000000,8.51521,8.64893,8.08659,8.08659,482251.42198648,0
+LAD.US,D,20080414,000000,8.08659,8.17554,7.57708,7.58613,337657.00517064,0
+LAD.US,D,20080415,000000,7.60384,8.3009,7.60384,8.02381,380204.22615622,0
+LAD.US,D,20080416,000000,8.08659,8.46168,8.06818,8.2023,244783.21210745,0
+LAD.US,D,20080417,000000,8.26508,8.26508,7.8094,7.87177,232188.50299447,0
+LAD.US,D,20080418,000000,8.00589,8.24707,7.45181,7.70254,690164.12822047,0
+LAD.US,D,20080421,000000,7.416,7.66633,7.39829,7.58613,278288.69634573,0
+LAD.US,D,20080422,000000,7.57708,7.57708,7.26467,7.38923,258662.41872631,0
+LAD.US,D,20080423,000000,7.4344,7.44267,6.89783,7.00528,404283.0264291,0
+LAD.US,D,20080424,000000,6.98728,7.2201,6.78162,7.05891,627559.44852782,0
+LAD.US,D,20080425,000000,7.11234,7.2201,6.8445,7.01424,188151.74734244,0
+LAD.US,D,20080428,000000,7.10338,7.16607,6.95156,7.1214,343374.9287317,0
+LAD.US,D,20080429,000000,7.17492,7.25561,6.96061,7.05891,393105.48592592,0
+LAD.US,D,20080430,000000,7.32685,8.92642,7.32685,8.04171,1732563.0016941,0
+LAD.US,D,20080501,000000,7.99714,8.63152,7.99714,8.3009,940992.92131223,0
+LAD.US,D,20080502,000000,8.24707,8.35423,8.09554,8.1042,732396.75787636,0
+LAD.US,D,20080505,000000,8.13057,8.47054,7.9077,8.40805,342947.76798052,0
+LAD.US,D,20080506,000000,8.37233,8.37233,7.77358,7.8272,368185.43024424,0
+LAD.US,D,20080507,000000,7.81825,8.00589,7.38923,7.54991,300429.69443444,0
+LAD.US,D,20080508,000000,7.55916,7.6305,7.13015,7.19274,392860.24540053,0
+LAD.US,D,20080509,000000,7.24646,7.24646,6.78162,6.80878,419469.84748863,0
+LAD.US,D,20080512,000000,6.87107,7.07642,6.71904,6.88887,704971.02748249,0
+LAD.US,D,20080513,000000,6.96947,7.20168,6.96947,7.14806,400898.90819565,0
+LAD.US,D,20080514,000000,7.18377,7.28198,7.10338,7.21044,448219.27366909,0
+LAD.US,D,20080515,000000,7.19274,7.19274,6.90709,7.09473,592150.33496546,0
+LAD.US,D,20080516,000000,7.85387,7.85387,7.23731,7.45181,1161096.2928427,0
+LAD.US,D,20080519,000000,7.38067,7.79149,7.28198,7.68404,417757.18414743,0
+LAD.US,D,20080520,000000,7.6305,7.6305,7.15711,7.18377,363299.71633489,0
+LAD.US,D,20080521,000000,7.25561,7.29958,6.66531,6.73744,277641.42217219,0
+LAD.US,D,20080522,000000,6.75475,6.9427,6.70134,6.85325,317321.13816221,0
+LAD.US,D,20080523,000000,6.79038,6.88022,6.54025,6.58522,139949.92309538,0
+LAD.US,D,20080527,000000,6.60322,6.83525,6.53168,6.83525,184192.7209921,0
+LAD.US,D,20080528,000000,6.83525,6.93354,6.48721,6.60322,402121.09048608,0
+LAD.US,D,20080529,000000,6.61208,6.61208,6.40652,6.43329,318398.5883393,0
+LAD.US,D,20080530,000000,6.42444,6.42444,6.09392,6.10248,390167.62504193,0
+LAD.US,D,20080602,000000,6.29051,6.29051,5.81692,6.21868,719518.61504143,0
+LAD.US,D,20080603,000000,6.24554,6.29958,5.72758,5.88816,556941.23314305,0
+LAD.US,D,20080604,000000,5.89732,6.19222,5.89732,6.1563,646990.73982788,0
+LAD.US,D,20080605,000000,6.1563,6.72809,6.12964,6.50473,671907.78025718,0
+LAD.US,D,20080606,000000,6.47797,6.47797,6.01363,6.20117,734952.68679458,0
+LAD.US,D,20080609,000000,6.46911,6.46911,5.98656,6.04038,520792.37766807,0
+LAD.US,D,20080610,000000,5.98656,5.99531,5.62938,5.64719,309612.14295859,0
+LAD.US,D,20080611,000000,5.61138,5.61138,5.40572,5.51278,317517.12956569,0
+LAD.US,D,20080612,000000,5.54878,5.87951,5.48621,5.60202,379835.36028402,0
+LAD.US,D,20080613,000000,5.67395,5.79852,5.57525,5.79852,305271.1846425,0
+LAD.US,D,20080616,000000,5.79852,6.25451,5.78111,6.19222,475469.11434189,0
+LAD.US,D,20080617,000000,6.26365,6.27221,5.63793,5.66459,249227.69408794,0
+LAD.US,D,20080618,000000,5.54878,5.54878,5.11112,5.20046,574264.8630426,0
+LAD.US,D,20080619,000000,5.21816,5.48621,5.12027,5.43249,341389.88759388,0
+LAD.US,D,20080620,000000,5.44183,5.44183,5.0755,5.25379,567655.42986672,0
+LAD.US,D,20080623,000000,5.29836,5.33468,4.95929,5.01311,417084.78287088,0
+LAD.US,D,20080624,000000,5.03043,5.37905,4.76229,5.03043,377205.0551409,0
+LAD.US,D,20080625,000000,5.03043,5.51278,5.03043,5.42332,382028.45383478,0
+LAD.US,D,20080626,000000,5.36115,5.36115,5.04853,5.08425,799103.18586444,0
+LAD.US,D,20080627,000000,5.04853,5.24493,4.77123,4.81602,1934947.7452659,0
+LAD.US,D,20080630,000000,4.84288,4.84288,4.36919,4.39625,570714.90592928,0
+LAD.US,D,20080701,000000,4.24413,4.66409,4.19965,4.39625,510410.86378826,0
+LAD.US,D,20080702,000000,4.02096,4.22641,3.13596,4.21726,634488.49845398,0
+LAD.US,D,20080703,000000,4.14622,4.20831,4.02096,4.20831,255915.5238252,0
+LAD.US,D,20080707,000000,4.22641,4.3065,3.92246,4.02096,373898.32838471,0
+LAD.US,D,20080708,000000,3.90474,4.4051,3.7975,4.4051,443392.85972284,0
+LAD.US,D,20080709,000000,4.26183,4.44112,3.94912,4.28013,447714.72144064,0
+LAD.US,D,20080710,000000,4.31546,4.31546,3.8954,4.19965,337151.44785808,0
+LAD.US,D,20080711,000000,4.06543,4.07439,3.69909,3.69909,256523.59971806,0
+LAD.US,D,20080714,000000,3.73491,4.10105,3.66347,3.7975,262182.22331602,0
+LAD.US,D,20080715,000000,3.70844,3.77063,3.35087,3.46708,514624.17642106,0
+LAD.US,D,20080716,000000,3.45791,3.85967,3.41344,3.64557,478565.7785169,0
+LAD.US,D,20080717,000000,3.52926,4.04753,3.52926,3.77968,767474.19367898,0
+LAD.US,D,20080718,000000,3.84247,3.85103,3.49344,3.66347,231733.19988792,0
+LAD.US,D,20080721,000000,3.69909,3.74396,3.44001,3.52926,396471.51264521,0
+LAD.US,D,20080722,000000,3.52926,3.94037,3.46708,3.82406,332022.50359157,0
+LAD.US,D,20080723,000000,3.8954,4.46759,3.53791,3.70844,885281.10851741,0
+LAD.US,D,20080724,000000,3.75283,3.77063,3.48448,3.58278,389909.31842298,0
+LAD.US,D,20080725,000000,3.64557,3.94912,3.44877,3.65442,471514.10832804,0
+LAD.US,D,20080728,000000,3.63651,3.75283,3.14531,3.4044,500715.82236269,0
+LAD.US,D,20080729,000000,3.41344,4.05657,3.38608,3.92246,584355.90761161,0
+LAD.US,D,20080730,000000,3.97648,4.23556,3.80654,4.03,459087.24826319,0
+LAD.US,D,20080731,000000,3.93161,4.289,3.85103,4.15467,287726.43623647,0
+LAD.US,D,20080801,000000,4.17279,4.29776,4.00305,4.18164,161560.23676851,0
+LAD.US,D,20080804,000000,4.25317,4.25317,3.7975,3.94037,304116.34298814,0
+LAD.US,D,20080805,000000,3.93161,4.42262,3.85967,4.37794,302427.80166583,0
+LAD.US,D,20080806,000000,4.23556,4.42262,4.02096,4.42262,319443.87582453,0
+LAD.US,D,20080807,000000,4.42262,4.42262,3.6189,4.02096,461109.47751347,0
+LAD.US,D,20080808,000000,4.06543,5.00366,3.98494,4.81602,593750.42888516,0
+LAD.US,D,20080811,000000,4.73573,5.12882,4.46759,4.61065,428103.52008303,0
+LAD.US,D,20080812,000000,4.55693,5.79852,4.55693,5.49526,667275.34754617,0
+LAD.US,D,20080813,000000,5.62938,5.62938,4.95929,5.0929,398044.46929365,0
+LAD.US,D,20080814,000000,5.11112,5.47716,4.95929,5.2721,225521.78002373,0
+LAD.US,D,20080815,000000,5.45049,6.04038,5.19121,5.50401,300026.65570215,0
+LAD.US,D,20080818,000000,5.45984,5.63793,5.0929,5.13738,190951.91170193,0
+LAD.US,D,20080819,000000,5.03043,5.31637,4.71782,4.9947,313336.98470886,0
+LAD.US,D,20080820,000000,5.03043,5.31637,4.72646,5.16435,154257.29554955,0
+LAD.US,D,20080821,000000,5.04853,5.23618,4.95929,5.06615,50307.475479332,0
+LAD.US,D,20080822,000000,5.00366,5.2721,5.00366,5.12882,89548.974792851,0
+LAD.US,D,20080825,000000,5.22733,5.22733,4.86984,4.87889,79921.274003358,0
+LAD.US,D,20080826,000000,4.85183,5.28971,4.68179,4.8966,168975.74740897,0
+LAD.US,D,20080827,000000,4.83383,4.86059,4.5837,4.65514,132901.26815888,0
+LAD.US,D,20080828,000000,4.61065,4.66409,4.4051,4.44112,368472.88430269,0
+LAD.US,D,20080829,000000,4.36063,4.49456,4.15467,4.33347,200197.68052565,0
+LAD.US,D,20080902,000000,4.46759,4.6015,4.26183,4.35147,215532.24895088,0
+LAD.US,D,20080903,000000,4.29776,4.53027,4.24413,4.43177,268062.97050459,0
+LAD.US,D,20080904,000000,4.34262,4.46759,4.13707,4.3065,176830.47981004,0
+LAD.US,D,20080905,000000,4.19965,4.46759,4.19965,4.36063,175297.7265264,0
+LAD.US,D,20080908,000000,4.46759,4.48539,4.3065,4.44978,220574.75598304,0
+LAD.US,D,20080909,000000,4.38719,4.71782,4.33347,4.61065,342816.10196075,0
+LAD.US,D,20080910,000000,4.64637,4.69115,4.33347,4.38719,142567.16214496,0
+LAD.US,D,20080911,000000,4.33347,4.69115,4.33347,4.64637,212152.15105392,0
+LAD.US,D,20080912,000000,4.64637,4.81602,4.52112,4.81602,179984.43377991,0
+LAD.US,D,20080915,000000,4.56588,4.67304,4.25317,4.26183,111861.84226616,0
+LAD.US,D,20080916,000000,4.29776,4.53903,4.24413,4.52112,172260.36231449,0
+LAD.US,D,20080917,000000,4.25317,4.49456,3.7975,4.06543,268101.16370116,0
+LAD.US,D,20080918,000000,3.98494,4.76229,3.97648,4.65514,367060.7411135,0
+LAD.US,D,20080919,000000,4.87889,5.7629,4.7802,5.38762,427418.0527129,0
+LAD.US,D,20080922,000000,5.15559,5.25379,4.55693,4.77123,146011.58542562,0
+LAD.US,D,20080923,000000,4.6999,5.03958,4.1101,4.3065,146138.22602481,0
+LAD.US,D,20080924,000000,4.53027,4.72646,4.21726,4.38719,97787.649327926,0
+LAD.US,D,20080925,000000,4.39625,4.67304,4.14622,4.19089,86375.924224688,0
+LAD.US,D,20080926,000000,4.19089,4.26183,4.0118,4.0922,92134.051150569,0
+LAD.US,D,20080929,000000,4.00305,4.08374,3.3061,4.02096,244431.4326653,0
+LAD.US,D,20080930,000000,3.93161,3.97648,3.73491,3.85103,135560.7207415,0
+LAD.US,D,20081001,000000,3.85103,3.85967,3.18104,3.37763,234298.17456323,0
+LAD.US,D,20081002,000000,3.35087,3.37763,2.56456,2.76972,597484.31639251,0
+LAD.US,D,20081003,000000,3.2259,3.24321,2.86812,2.92154,286997.75024916,0
+LAD.US,D,20081006,000000,2.81459,2.81459,2.28738,2.75211,254075.21480072,0
+LAD.US,D,20081007,000000,2.90444,2.98413,2.37672,2.37672,188098.47788406,0
+LAD.US,D,20081008,000000,2.45711,2.47521,2.2428,2.33225,161244.6403547,0
+LAD.US,D,20081009,000000,2.43034,2.55541,1.91248,1.91248,166529.37265987,0
+LAD.US,D,20081010,000000,1.92064,2.09962,1.57271,1.95695,331179.23801454,0
+LAD.US,D,20081013,000000,2.14449,2.31413,1.84959,2.16261,157003.18536653,0
+LAD.US,D,20081014,000000,2.29632,3.1094,2.22478,2.43034,285647.92227544,0
+LAD.US,D,20081015,000000,2.34119,2.45711,2.16261,2.30548,62029.771575779,0
+LAD.US,D,20081016,000000,2.43921,2.68067,2.12669,2.17126,144358.22204754,0
+LAD.US,D,20081017,000000,2.14449,2.57332,2.14449,2.23385,127971.33054823,0
+LAD.US,D,20081020,000000,2.25165,2.36766,2.23385,2.23385,68674.382695869,0
+LAD.US,D,20081021,000000,2.26945,2.41264,2.23385,2.30548,72175.090687288,0
+LAD.US,D,20081022,000000,2.36766,2.36766,2.15384,2.15384,135098.38204612,0
+LAD.US,D,20081023,000000,2.09037,2.29632,2.03725,2.10858,50138.621347102,0
+LAD.US,D,20081024,000000,2.05515,2.13534,1.85845,1.91248,79071.977921604,0
+LAD.US,D,20081027,000000,1.87636,2.09962,1.36685,1.38506,195065.7210068,0
+LAD.US,D,20081028,000000,1.51908,1.63509,1.42963,1.42963,345429.32067384,0
+LAD.US,D,20081029,000000,1.56385,3.37763,1.56385,3.18104,400008.40366495,0
+LAD.US,D,20081030,000000,2.88613,3.21635,2.65351,3.21635,260126.82628976,0
+LAD.US,D,20081031,000000,3.06482,4.45853,2.68067,3.66347,323966.75436641,0
+LAD.US,D,20081103,000000,3.74396,3.94037,3.35087,3.64557,323798.90531831,0
+LAD.US,D,20081104,000000,3.64557,4.06543,3.57413,4.06543,312261.54470001,0
+LAD.US,D,20081105,000000,4.31546,4.31546,3.52926,3.84247,144617.53375061,0
+LAD.US,D,20081106,000000,3.7975,3.7975,3.26132,3.42221,143551.13949884,0
+LAD.US,D,20081107,000000,3.42221,3.53791,3.16321,3.26132,119458.26804827,0
+LAD.US,D,20081110,000000,3.26132,3.41344,2.94005,3.03795,55583.162027411,0
+LAD.US,D,20081111,000000,2.90444,3.01985,2.59142,2.93071,125690.794679,0
+LAD.US,D,20081112,000000,2.90444,2.90444,2.66267,2.75211,109111.93211269,0
+LAD.US,D,20081113,000000,2.72525,3.44001,2.55541,3.44001,139184.04899562,0
+LAD.US,D,20081114,000000,3.35087,3.41344,2.94005,3.1272,171032.14951934,0
+LAD.US,D,20081117,000000,3.06482,3.26132,2.77878,2.87737,167484.20257426,0
+LAD.US,D,20081118,000000,2.8327,2.93071,2.47521,2.92154,229242.60143752,0
+LAD.US,D,20081119,000000,2.85907,2.87737,2.23385,2.25165,130037.78349981,0
+LAD.US,D,20081120,000000,2.23385,2.26061,1.86761,2.01924,176974.20683925,0
+LAD.US,D,20081121,000000,1.98361,2.14449,1.84959,1.96571,181764.43775716,0
+LAD.US,D,20081124,000000,2.06431,2.06431,1.70702,1.81398,295854.5515183,0
+LAD.US,D,20081125,000000,1.87636,1.92064,1.68871,1.84055,298098.90435919,0
+LAD.US,D,20081126,000000,1.78722,2.32309,1.78722,2.20698,148018.7384141,0
+LAD.US,D,20081128,000000,2.14449,2.43034,2.14449,2.37672,48981.7695245,0
+LAD.US,D,20081201,000000,2.21584,2.31413,2.02838,2.02838,75321.0039842,0
+LAD.US,D,20081202,000000,2.02838,2.36766,1.87636,2.36766,211369.19052412,0
+LAD.US,D,20081203,000000,2.23385,2.54625,2.23385,2.32309,126797.39229558,0
+LAD.US,D,20081204,000000,2.37672,2.52885,2.37672,2.43034,101877.33661391,0
+LAD.US,D,20081205,000000,2.34119,3.35952,2.16261,3.0288,200564.53622961,0
+LAD.US,D,20081208,000000,3.06482,3.72596,3.06482,3.54717,173981.06632864,0
+LAD.US,D,20081209,000000,3.56507,3.64557,3.36837,3.48448,231804.56086048,0
+LAD.US,D,20081210,000000,3.51165,3.65442,3.37763,3.49344,176210.34290774,0
+LAD.US,D,20081211,000000,3.43106,3.57413,3.34191,3.44001,138117.65474386,0
+LAD.US,D,20081212,000000,3.1272,3.20769,2.26061,2.56456,241691.57335303,0
+LAD.US,D,20081215,000000,2.55541,2.71638,2.5373,2.5373,101553.69952713,0
+LAD.US,D,20081216,000000,2.64496,3.1272,2.59142,3.0288,251385.60969447,0
+LAD.US,D,20081217,000000,2.94861,3.50259,2.89498,3.29703,171437.19841987,0
+LAD.US,D,20081218,000000,3.3061,3.35087,2.92154,2.94005,116448.04110762,0
+LAD.US,D,20081219,000000,2.96661,3.42221,2.5373,3.42221,644908.20553038,0
+LAD.US,D,20081222,000000,3.34191,3.34191,2.94861,3.16321,303325.34178537,0
+LAD.US,D,20081223,000000,3.24321,3.37763,3.07377,3.37763,79606.682673667,0
+LAD.US,D,20081224,000000,3.3237,3.3237,3.16321,3.2259,14173.696266149,0
+LAD.US,D,20081226,000000,3.18104,3.27087,3.1094,3.1094,82647.062137934,0
+LAD.US,D,20081229,000000,3.16321,3.20769,2.73401,2.90444,100931.5524566,0
+LAD.US,D,20081230,000000,2.92154,3.21635,2.85031,3.03795,97212.741211046,0
+LAD.US,D,20081231,000000,3.03795,3.13596,2.90444,2.91318,145445.72306583,0
+LAD.US,D,20090102,000000,2.93071,3.08263,2.88613,2.94861,113666.97334642,0
+LAD.US,D,20090105,000000,2.76972,2.92154,2.70724,2.92154,159136.97895418,0
+LAD.US,D,20090106,000000,2.8327,3.48448,2.69848,3.42221,214983.47302115,0
+LAD.US,D,20090107,000000,3.31495,3.44001,3.21635,3.44001,181405.62272618,0
+LAD.US,D,20090108,000000,3.35952,3.42221,3.3061,3.39564,76032.603541457,0
+LAD.US,D,20090109,000000,3.3061,3.39564,3.1272,3.28788,102569.83957288,0
+LAD.US,D,20090112,000000,3.17187,3.2259,3.05587,3.11824,80584.629522834,0
+LAD.US,D,20090113,000000,3.23475,3.23475,2.97558,3.08263,99361.611060501,0
+LAD.US,D,20090114,000000,3.03795,3.07377,2.85031,2.90444,144394.40507587,0
+LAD.US,D,20090115,000000,2.99318,3.08263,2.85031,2.90444,227710.85323801,0
+LAD.US,D,20090116,000000,2.85907,3.1272,2.6359,3.03795,137705.57025448,0
+LAD.US,D,20090120,000000,2.95737,3.08263,2.81459,2.87737,147423.72861482,0
+LAD.US,D,20090121,000000,2.89498,3.10024,2.67171,3.10024,89304.739351589,0
+LAD.US,D,20090122,000000,2.96661,2.99318,2.68067,2.78812,49443.103135771,0
+LAD.US,D,20090123,000000,2.89498,2.89498,2.60018,2.6359,53447.358271521,0
+LAD.US,D,20090126,000000,2.71638,2.90444,2.71638,2.90444,97170.527677988,0
+LAD.US,D,20090127,000000,2.81459,3.1094,2.78812,3.00234,104999.12789193,0
+LAD.US,D,20090128,000000,3.13596,3.13596,2.92154,3.08263,52077.42861539,0
+LAD.US,D,20090129,000000,2.94005,3.05587,2.85907,2.94861,84563.757555572,0
+LAD.US,D,20090130,000000,2.85907,2.93071,2.65351,2.73401,67366.768255203,0
+LAD.US,D,20090202,000000,2.62714,2.64496,2.48378,2.51959,147821.7419265,0
+LAD.US,D,20090203,000000,2.48378,2.62714,2.48378,2.51959,97740.410374266,0
+LAD.US,D,20090204,000000,2.51084,2.64496,2.34985,2.35851,66831.05841902,0
+LAD.US,D,20090205,000000,2.39472,2.46636,2.29632,2.34985,78863.925508676,0
+LAD.US,D,20090206,000000,2.34985,3.04701,2.34985,2.98413,110143.14842024,0
+LAD.US,D,20090209,000000,2.89498,3.0288,2.72525,2.92154,61744.327685579,0
+LAD.US,D,20090210,000000,2.85031,3.03795,2.82345,3.03795,95118.145904093,0
+LAD.US,D,20090211,000000,3.01128,3.01128,2.84155,2.95737,68817.104640969,0
+LAD.US,D,20090212,000000,2.94861,3.01128,2.77878,2.93071,110075.80778417,0
+LAD.US,D,20090213,000000,2.93071,3.03795,2.90444,2.94861,67261.23442256,0
+LAD.US,D,20090217,000000,2.94861,3.0288,2.90444,2.97558,122829.32018817,0
+LAD.US,D,20090218,000000,2.94861,2.94861,2.68067,2.84155,60299.016720417,0
+LAD.US,D,20090219,000000,2.80544,2.84155,2.45711,2.50218,73550.045764021,0
+LAD.US,D,20090220,000000,2.45711,2.8327,2.37672,2.6359,95186.491624281,0
+LAD.US,D,20090223,000000,2.61759,2.76972,2.48378,2.48378,48455.1054454,0
+LAD.US,D,20090224,000000,2.44825,2.76972,2.44825,2.76972,61833.780172298,0
+LAD.US,D,20090225,000000,2.67171,2.76056,2.59142,2.6359,56609.352914359,0
+LAD.US,D,20090226,000000,2.61759,2.76056,2.34119,2.42159,62651.918646319,0
+LAD.US,D,20090227,000000,2.36766,2.73401,2.34119,2.35851,87242.306736489,0
+LAD.US,D,20090302,000000,2.32309,2.48378,2.2428,2.2428,56238.476873924,0
+LAD.US,D,20090303,000000,2.20698,2.38577,2.20698,2.28738,65945.579308932,0
+LAD.US,D,20090304,000000,2.25165,2.32309,2.12669,2.18917,70725.759385644,0
+LAD.US,D,20090305,000000,2.14449,2.18001,1.79578,1.81398,74717.953511948,0
+LAD.US,D,20090306,000000,1.83179,1.92064,1.76951,1.76951,136031.10010986,0
+LAD.US,D,20090309,000000,1.82292,1.95695,1.78722,1.84055,30611.847055601,0
+LAD.US,D,20090310,000000,1.87636,2.27842,1.87636,2.07306,59043.666654014,0
+LAD.US,D,20090311,000000,2.03725,2.45711,2.03725,2.45711,37460.490252136,0
+LAD.US,D,20090312,000000,2.45711,2.92154,2.42159,2.92154,95378.462691282,0
+LAD.US,D,20090313,000000,2.84155,2.92154,2.56456,2.56456,39173.153593331,0
+LAD.US,D,20090316,000000,2.34119,2.73401,2.26061,2.45711,80053.945107253,0
+LAD.US,D,20090317,000000,2.50218,2.6359,2.40348,2.58247,111138.18169946,0
+LAD.US,D,20090318,000000,2.59142,2.6359,2.49302,2.59142,158023.34574876,0
+LAD.US,D,20090319,000000,2.60018,2.70724,2.38577,2.61759,197280.9264082,0
+LAD.US,D,20090320,000000,2.61759,2.70724,2.51084,2.70724,277428.34433866,0
+LAD.US,D,20090323,000000,2.77878,2.85907,2.67171,2.85031,151255.10928186,0
+LAD.US,D,20090324,000000,2.89498,2.94861,2.70724,2.86812,387738.33672288,0
+LAD.US,D,20090325,000000,2.79678,2.89498,2.34119,2.46636,153694.44844212,0
+LAD.US,D,20090326,000000,2.47521,2.67171,2.36766,2.67171,165869.03239275,0
+LAD.US,D,20090327,000000,2.54625,2.68067,2.23385,2.23385,158846.50964337,0
+LAD.US,D,20090330,000000,2.25165,2.46636,2.01924,2.18917,132890.21223356,0
+LAD.US,D,20090331,000000,2.23385,2.25165,2.00998,2.00998,132845.98853225,0
+LAD.US,D,20090401,000000,1.93914,2.10858,1.92989,1.96571,117596.85225726,0
+LAD.US,D,20090402,000000,2.07306,2.07306,1.92064,1.98361,145823.63469511,0
+LAD.US,D,20090403,000000,2.00998,2.12669,1.93914,2.09962,236357.59192597,0
+LAD.US,D,20090406,000000,2.10858,2.10858,1.87636,1.87636,189276.43647319,0
+LAD.US,D,20090407,000000,1.91248,2.01924,1.68871,1.71528,352930.26346452,0
+LAD.US,D,20090408,000000,1.71528,1.74254,1.65299,1.65299,183059.99118839,0
+LAD.US,D,20090409,000000,1.78722,1.83179,1.67986,1.80472,219195.78056982,0
+LAD.US,D,20090413,000000,1.82292,1.83179,1.74254,1.76951,579574.72245076,0
+LAD.US,D,20090414,000000,1.80472,1.87636,1.74254,1.81398,393928.64982055,0
+LAD.US,D,20090415,000000,1.78722,1.85845,1.69776,1.85845,328785.1276397,0
+LAD.US,D,20090416,000000,1.85845,2.23385,1.84959,2.22478,372945.50863856,0
+LAD.US,D,20090417,000000,2.18917,2.49302,2.18917,2.35851,268082.06710288,0
+LAD.US,D,20090420,000000,2.30548,2.35851,2.18917,2.22478,251057.95227123,0
+LAD.US,D,20090421,000000,2.18917,2.36766,2.14449,2.36766,183586.6552675,0
+LAD.US,D,20090422,000000,2.27842,2.46636,2.25165,2.41264,214205.53791193,0
+LAD.US,D,20090423,000000,2.41264,2.45711,2.33225,2.42159,92463.718742067,0
+LAD.US,D,20090424,000000,2.38577,2.57332,2.38577,2.51959,109952.18243736,0
+LAD.US,D,20090427,000000,2.45711,2.54625,2.41264,2.45711,92580.308500034,0
+LAD.US,D,20090428,000000,2.41264,2.62714,2.39472,2.51084,165631.83254033,0
+LAD.US,D,20090429,000000,2.54625,2.94861,2.5373,2.94005,313257.58306335,0
+LAD.US,D,20090430,000000,2.95737,3.1272,2.42159,2.60894,371587.63999187,0
+LAD.US,D,20090501,000000,2.60894,3.17187,2.59142,3.17187,254761.68725497,0
+LAD.US,D,20090504,000000,3.08263,3.84247,3.0288,3.84247,339276.19568864,0
+LAD.US,D,20090505,000000,3.70844,4.42262,3.68148,4.26183,447793.11800203,0
+LAD.US,D,20090506,000000,4.36063,4.45853,4.23556,4.43177,282896.00195374,0
+LAD.US,D,20090507,000000,4.42262,4.52112,3.7975,4.10105,300606.58923964,0
+LAD.US,D,20090508,000000,4.07439,4.289,3.8153,4.19965,262982.27027587,0
+LAD.US,D,20090511,000000,4.07439,4.65514,4.02096,4.37794,235430.90436695,0
+LAD.US,D,20090512,000000,4.4051,4.69115,4.26183,4.64637,297531.03183116,0
+LAD.US,D,20090513,000000,4.46759,4.68179,3.77063,4.05657,356524.44427915,0
+LAD.US,D,20090514,000000,4.08374,4.62857,3.96713,4.6015,135823.04769695,0
+LAD.US,D,20090515,000000,4.15467,4.6015,4.15467,4.44978,282074.84822735,0
+LAD.US,D,20090518,000000,4.42262,5.38762,4.34262,5.38762,355032.89944444,0
+LAD.US,D,20090519,000000,5.20942,5.52203,5.20942,5.39686,130359.41041834,0
+LAD.US,D,20090520,000000,5.28055,5.53963,5.15559,5.33468,133169.62561904,0
+LAD.US,D,20090521,000000,5.18235,5.32513,4.95929,5.12027,62240.839241067,0
+LAD.US,D,20090522,000000,5.0755,5.08425,4.82507,4.95013,70481.523944382,0
+LAD.US,D,20090526,000000,4.85183,5.79852,4.74458,5.69156,248383.42342678,0
+LAD.US,D,20090527,000000,5.54878,5.88816,5.10177,5.10177,171431.16791514,0
+LAD.US,D,20090528,000000,5.10177,5.26294,4.75363,5.26294,167166.59599221,0
+LAD.US,D,20090529,000000,5.24493,5.40572,4.92317,4.92317,288169.67833357,0
+LAD.US,D,20090601,000000,5.18235,5.53963,5.16435,5.53963,221338.61991455,0
+LAD.US,D,20090602,000000,5.49526,5.80808,5.18235,5.73643,240723.67734507,0
+LAD.US,D,20090603,000000,5.70947,5.73643,5.41466,5.67395,70255.380017288,0
+LAD.US,D,20090604,000000,5.57525,6.21868,5.47716,6.21868,151338.53126385,0
+LAD.US,D,20090605,000000,6.16515,7.40704,6.16515,7.40704,414502.72176552,0
+LAD.US,D,20090608,000000,7.44267,8.47054,7.06796,8.22936,669958.92214769,0
+LAD.US,D,20090609,000000,8.23812,8.3009,7.01424,7.58613,387153.37776479,0
+LAD.US,D,20090610,000000,7.73796,8.09554,7.59518,7.95217,213934.16519943,0
+LAD.US,D,20090611,000000,7.97914,8.04171,7.66633,7.94331,174814.28106448,0
+LAD.US,D,20090612,000000,7.9077,7.9077,7.68404,7.77358,161200.41665341,0
+LAD.US,D,20090615,000000,7.7111,7.7111,6.97841,7.48774,139217.21677159,0
+LAD.US,D,20090616,000000,7.46972,7.72881,7.00528,7.11234,186019.96392303,0
+LAD.US,D,20090617,000000,7.17492,7.2201,6.75475,7.2201,180434.71146586,0
+LAD.US,D,20090618,000000,7.17492,7.29103,6.72809,6.79983,261404.28820681,0
+LAD.US,D,20090619,000000,6.97841,7.17492,6.70134,7.09473,130353.37991362,0
+LAD.US,D,20090622,000000,6.93354,7.07642,6.08495,6.21868,146376.43096134,0
+LAD.US,D,20090623,000000,6.22794,6.96947,6.07611,6.50473,227399.27716068,0
+LAD.US,D,20090624,000000,6.50473,7.56803,6.29051,7.21044,345890.65428512,0
+LAD.US,D,20090625,000000,7.23731,7.84501,7.23731,7.76462,440206.74306111,0
+LAD.US,D,20090626,000000,7.86283,8.42577,7.72881,8.25622,2854109.2343985,0
+LAD.US,D,20090629,000000,8.05037,8.38984,7.79149,8.21115,559436.85701406,0
+LAD.US,D,20090630,000000,8.37233,8.55989,8.11336,8.25622,287036.94852985,0
+LAD.US,D,20090701,000000,8.33662,8.93597,8.26508,8.91825,347147.00943563,0
+LAD.US,D,20090702,000000,8.7925,8.7925,8.28279,8.71201,288059.11908032,0
+LAD.US,D,20090706,000000,8.50606,9.07089,8.48834,8.75679,491603.72972698,0
+LAD.US,D,20090707,000000,8.75679,8.87279,7.91625,8.00589,330552.0655234,0
+LAD.US,D,20090708,000000,8.03266,8.53322,8.00589,8.15793,250167.44774053,0
+LAD.US,D,20090709,000000,8.25622,8.3009,7.84501,7.87177,154867.38161064,0
+LAD.US,D,20090710,000000,7.69309,8.1042,7.69309,7.8899,105705.70202858,0
+LAD.US,D,20090713,000000,7.91625,8.19384,7.53241,7.99714,197400.53141853,0
+LAD.US,D,20090714,000000,7.98829,8.82763,7.98829,8.73867,404200.60953122,0
+LAD.US,D,20090715,000000,8.91825,8.93597,8.64017,8.91825,257031.16719887,0
+LAD.US,D,20090716,000000,8.93597,8.97219,8.76563,8.92642,171376.89337265,0
+LAD.US,D,20090717,000000,8.94592,9.14023,8.71201,9.11506,349552.17573579,0
+LAD.US,D,20090720,000000,9.11506,9.15814,8.8904,9.15038,155600.08793443,0
+LAD.US,D,20090721,000000,9.15038,9.27186,8.84603,8.98144,130905.17109573,0
+LAD.US,D,20090722,000000,8.96342,9.48379,8.92642,9.16789,173294.59387441,0
+LAD.US,D,20090723,000000,9.11506,9.81808,8.93597,9.41365,626441.79498591,0
+LAD.US,D,20090724,000000,9.39443,9.60418,9.20022,9.60418,298640.6447001,0
+LAD.US,D,20090727,000000,9.44866,9.92555,9.21724,9.89768,261733.95579831,0
+LAD.US,D,20090728,000000,9.89768,10.047,9.53054,9.60418,144428.57793597,0
+LAD.US,D,20090729,000000,9.53751,9.65093,9.14023,9.37553,127786.39507007,0
+LAD.US,D,20090730,000000,9.47582,9.86086,9.29146,9.63302,243709.78226684,0
+LAD.US,D,20090731,000000,10.0907,11.596,9.95339,10.7115,824667.50046731,0
+LAD.US,D,20090803,000000,10.9105,11.804,10.9105,11.7036,687577.04169451,0
+LAD.US,D,20090804,000000,11.3135,11.6577,11.2766,11.6229,374251.11291098,0
+LAD.US,D,20090805,000000,11.6666,11.7682,11.1433,11.5443,303810.79741553,0
+LAD.US,D,20090806,000000,11.4636,11.6846,10.9632,11.4636,364608.33585967,0
+LAD.US,D,20090807,000000,11.7036,12.3203,11.5343,11.9293,434642.59737047,0
+LAD.US,D,20090810,000000,12.1343,12.2438,11.6149,12.1621,280624.51184159,0
+LAD.US,D,20090811,000000,11.9821,12.0527,11.3473,11.4896,247011.48360241,0
+LAD.US,D,20090812,000000,11.5712,12.0189,11.5244,11.9124,307615.04081132,0
+LAD.US,D,20090813,000000,12.0626,12.1343,11.7036,12.0338,276385.06702166,0
+LAD.US,D,20090814,000000,12.1154,12.1154,11.5244,11.7036,289776.80784212,0
+LAD.US,D,20090817,000000,11.1962,11.3135,10.4638,10.81,317935.24455978,0
+LAD.US,D,20090818,000000,11.0011,12.0428,10.8926,11.795,410399.96838596,0
+LAD.US,D,20090819,000000,11.6746,12.1701,11.3473,11.8309,443971.78817621,0
+LAD.US,D,20090820,000000,11.8488,13.0735,11.795,12.9044,380835.41898385,0
+LAD.US,D,20090821,000000,13.0835,13.3482,12.6128,13.1282,369936.28678202,0
+LAD.US,D,20090824,000000,13.1879,13.4009,12.8039,12.8865,232980.50928136,0
+LAD.US,D,20090825,000000,13.1192,13.3053,12.786,12.8865,291139.70190941,0
+LAD.US,D,20090826,000000,12.8308,13.0835,12.3293,12.786,322429.98074629,0
+LAD.US,D,20090827,000000,12.7223,12.8497,12.207,12.6398,154347.75312039,0
+LAD.US,D,20090828,000000,12.5183,13.3572,12.3203,12.3751,364499.78677467,0
+LAD.US,D,20090831,000000,12.1621,12.4378,11.4109,11.4479,521247.68077462,0
+LAD.US,D,20090901,000000,11.2686,11.795,10.9016,11.1265,731450.97371905,0
+LAD.US,D,20090902,000000,11.1862,11.5792,10.81,11.2219,333350.21971464,0
+LAD.US,D,20090903,000000,11.3225,11.3732,10.7205,11.0449,282160.28037758,0
+LAD.US,D,20090904,000000,11.0089,11.999,11.0089,11.7423,199998.67386982,0
+LAD.US,D,20090908,000000,12.0527,12.6775,11.4896,12.4995,357678.28084938,0
+LAD.US,D,20090909,000000,12.5273,13.2616,12.2169,12.8685,402208.53280455,0
+LAD.US,D,20090910,000000,12.9641,13.7063,12.5273,13.4188,468649.61858485,0
+LAD.US,D,20090911,000000,13.4109,14.163,13.4009,13.9382,429734.77161046,0
+LAD.US,D,20090914,000000,13.9292,13.9849,12.8685,13.2526,310457.41870387,0
+LAD.US,D,20090915,000000,13.4109,13.8576,13.2616,13.8316,212719.01849783,0
+LAD.US,D,20090916,000000,13.8496,14.2953,13.8496,14.2606,299347.21883675,0
+LAD.US,D,20090917,000000,14.2326,14.4933,14.0216,14.1809,321748.53371265,0
+LAD.US,D,20090918,000000,14.1013,14.4655,13.7769,14.4655,244529.93090909,0
+LAD.US,D,20090921,000000,14.1719,14.2326,13.1432,13.3482,389752.5253002,0
+LAD.US,D,20090922,000000,13.6079,13.9292,13.3222,13.6168,204587.88796365,0
+LAD.US,D,20090923,000000,13.6695,14.155,13.3939,13.6426,195968.28654694,0
+LAD.US,D,20090924,000000,13.8496,14.0376,13.4188,13.6884,261572.13725493,0
+LAD.US,D,20090925,000000,13.6596,14.7331,13.6079,13.9382,343509.61000384,0
+LAD.US,D,20090928,000000,14.1719,14.5908,14.0029,14.3938,225826.32051222,0
+LAD.US,D,20090929,000000,14.2704,14.5201,14.2246,14.3839,169031.02703559,0
+LAD.US,D,20090930,000000,14.4306,14.4306,13.4546,13.9292,388775.58353515,0
+LAD.US,D,20091001,000000,13.7769,13.7769,12.2248,12.2606,343899.58264257,0
+LAD.US,D,20091002,000000,11.9383,12.5542,11.6319,11.7483,453924.13113659,0
+LAD.US,D,20091005,000000,11.7036,12.5095,11.6846,12.3114,323370.739483,0
+LAD.US,D,20091006,000000,12.0189,12.1621,11.2399,11.3225,799301.18743617,0
+LAD.US,D,20091007,000000,11.1165,11.2956,10.5275,10.6329,718930.64083098,0
+LAD.US,D,20091008,000000,10.6419,10.7832,9.65093,9.72158,1787079.7694697,0
+LAD.US,D,20091009,000000,9.80316,10.2758,9.65093,10.0538,5052751.8545815,0
+LAD.US,D,20091012,000000,10.1504,10.5175,9.86086,10.1405,892183.02117233,0
+LAD.US,D,20091013,000000,10.019,10.231,9.96335,10.1504,603774.1328181,0
+LAD.US,D,20091014,000000,10.231,11.1265,10.1932,10.7922,1070990.5014472,0
+LAD.US,D,20091015,000000,10.7384,10.9822,10.4349,10.9632,543751.5142308,0
+LAD.US,D,20091016,000000,10.8648,10.9364,10.5275,10.7205,326227.18855324,0
+LAD.US,D,20091019,000000,10.8189,10.9275,10.4449,10.7562,366475.78215542,0
+LAD.US,D,20091020,000000,10.7562,10.8926,10.5355,10.7742,348805.39823433,0
+LAD.US,D,20091021,000000,10.7742,11.4726,10.7305,10.7922,427178.84269224,0
+LAD.US,D,20091022,000000,10.7205,11.0876,10.5095,10.8737,268382.58725489,0
+LAD.US,D,20091023,000000,10.9364,11.0876,10.3912,10.5095,663720.36501225,0
+LAD.US,D,20091026,000000,10.5972,10.8369,10.3742,10.4012,886920.40071781,0
+LAD.US,D,20091027,000000,10.41,11.1433,9.40369,9.49075,1275251.7370717,0
+LAD.US,D,20091028,000000,9.40369,9.47582,8.48834,8.50606,889580.85838457,0
+LAD.US,D,20091029,000000,8.86343,9.14023,8.51521,8.87279,462970.89330448,0
+LAD.US,D,20091030,000000,8.64017,8.64017,7.20168,7.45181,2197128.9634977,0
+LAD.US,D,20091102,000000,7.63956,7.93467,7.17492,7.29103,1293976.4542352,0
+LAD.US,D,20091103,000000,7.17492,7.89874,7.00528,7.71974,1037775.4865198,0
+LAD.US,D,20091104,000000,7.91625,8.1222,7.39829,7.44267,809641.49286705,0
+LAD.US,D,20091105,000000,7.62185,7.95217,7.6127,7.76462,538112.99231525,0
+LAD.US,D,20091106,000000,7.76462,8.1222,7.60384,7.83616,464656.41937443,0
+LAD.US,D,20091109,000000,8.01515,8.29144,7.89874,8.28279,452692.90308907,0
+LAD.US,D,20091110,000000,8.2023,8.55989,8.03266,8.43502,676487.94859393,0
+LAD.US,D,20091111,000000,8.51521,8.68485,8.2023,8.33662,361782.03931306,0
+LAD.US,D,20091112,000000,8.33662,8.35423,7.83616,7.85387,328520.79051604,0
+LAD.US,D,20091113,000000,7.77358,7.93467,7.50564,7.64851,395717.69955489,0
+LAD.US,D,20091116,000000,7.71974,8.06818,7.71974,7.78253,390808.86871076,0
+LAD.US,D,20091117,000000,7.8094,7.93467,7.416,7.54991,353793.63072397,0
+LAD.US,D,20091118,000000,7.59518,7.74691,7.53241,7.59518,251592.65702329,0
+LAD.US,D,20091119,000000,7.49638,7.55916,7.15711,7.15711,389479.14241945,0
+LAD.US,D,20091120,000000,7.05891,7.25561,6.9427,7.14806,371312.24694287,0
+LAD.US,D,20091123,000000,7.26467,7.49638,7.1393,7.25561,361194.06510261,0
+LAD.US,D,20091124,000000,7.29958,7.32685,7.01424,7.04061,355663.08718794,0
+LAD.US,D,20091125,000000,7.05891,7.11234,6.96947,6.99604,173851.41047712,0
+LAD.US,D,20091127,000000,6.75475,6.80878,6.60322,6.67437,139599.14873735,0
+LAD.US,D,20091130,000000,6.57617,6.59428,6.31698,6.48721,305382.74897987,0
+LAD.US,D,20091201,000000,6.67437,6.67437,6.29051,6.42444,426756.70736167,0
+LAD.US,D,20091202,000000,6.41549,6.67437,6.39757,6.48721,224356.88752817,0
+LAD.US,D,20091203,000000,6.55855,6.67437,6.4512,6.48721,216957.45823364,0
+LAD.US,D,20091204,000000,6.48721,6.86231,6.47797,6.83525,570066.6266716,0
+LAD.US,D,20091207,000000,6.83525,7.15711,6.83525,7.04985,383998.41871081,0
+LAD.US,D,20091208,000000,7.05891,7.06796,6.71048,6.87107,586045.45401803,0
+LAD.US,D,20091209,000000,6.77317,6.81764,6.47797,6.71048,474247.93713558,0
+LAD.US,D,20091210,000000,6.74621,6.8263,6.47797,6.55855,617916.67147652,0
+LAD.US,D,20091211,000000,6.71904,6.79038,6.40652,6.57617,697617.8320575,0
+LAD.US,D,20091214,000000,6.72809,6.79983,6.47797,6.65646,511995.88144617,0
+LAD.US,D,20091215,000000,6.70134,6.70134,6.52294,6.53168,304049.00235207,0
+LAD.US,D,20091216,000000,6.62999,6.6474,6.40652,6.61208,702273.38170328,0
+LAD.US,D,20091217,000000,6.55855,6.70134,6.47797,6.50473,609639.80374487,0
+LAD.US,D,20091218,000000,6.54025,6.75475,6.46026,6.62104,1408824.4014231,0
+LAD.US,D,20091221,000000,6.69247,6.9248,6.66531,6.87107,552666.61037891,0
+LAD.US,D,20091222,000000,6.86231,7.09473,6.81764,6.81764,503699.91711622,0
+LAD.US,D,20091223,000000,6.88887,7.04985,6.69247,7.01424,436397.47424472,0
+LAD.US,D,20091224,000000,7.00528,7.08528,6.93354,6.97841,152202.90360741,0
+LAD.US,D,20091228,000000,7.06796,7.11234,6.91574,7.09473,309418.16172335,0
+LAD.US,D,20091229,000000,7.06796,7.48774,7.05891,7.38067,624894.97052458,0
+LAD.US,D,20091230,000000,7.39829,7.46972,7.22844,7.46087,319807.71627612,0
+LAD.US,D,20091231,000000,7.47897,7.6305,7.34506,7.34506,399188.25502269,0
+LAD.US,D,20100104,000000,7.38923,7.51439,7.17492,7.20168,557279.94649164,0
+LAD.US,D,20100105,000000,7.58613,8.18459,7.416,7.91625,1272055.5695688,0
+LAD.US,D,20100106,000000,7.91625,8.53322,7.91625,8.35423,809671.64539066,0
+LAD.US,D,20100107,000000,8.37233,8.37233,7.9077,8.08659,779669.88439615,0
+LAD.US,D,20100108,000000,8.02381,8.24707,8.02381,8.24707,256213.02872486,0
+LAD.US,D,20100111,000000,8.29144,8.4167,8.22051,8.25622,262273.68597098,0
+LAD.US,D,20100112,000000,8.19384,8.23812,8.07733,8.16657,291715.61511041,0
+LAD.US,D,20100113,000000,8.14887,8.43502,8.08659,8.27423,289289.34204372,0
+LAD.US,D,20100114,000000,8.25622,8.25622,7.8899,7.93467,374993.87007597,0
+LAD.US,D,20100115,000000,7.96998,7.98829,7.52315,7.75577,334529.1833879,0
+LAD.US,D,20100119,000000,7.75577,7.89874,7.65737,7.85387,316194.43886321,0
+LAD.US,D,20100120,000000,7.83616,7.83616,7.39829,7.54991,307791.93561651,0
+LAD.US,D,20100121,000000,7.60384,7.65737,7.28198,7.30894,407665.1344943,0
+LAD.US,D,20100122,000000,7.25561,7.47897,7.01424,7.32685,483801.26170016,0
+LAD.US,D,20100125,000000,7.38067,7.39829,6.85325,7.06796,428066.33197057,0
+LAD.US,D,20100126,000000,7.08528,7.42514,6.98728,7.15711,289155.6658557,0
+LAD.US,D,20100127,000000,7.09473,7.2201,6.99604,7.18377,363183.12657693,0
+LAD.US,D,20100128,000000,7.23731,7.23731,6.89783,6.99604,320021.79919377,0
+LAD.US,D,20100129,000000,7.06796,7.21044,6.83525,6.96947,396840.37851739,0
+LAD.US,D,20100201,000000,6.95156,7.08528,6.83525,7.04061,239391.94088551,0
+LAD.US,D,20100202,000000,7.03215,7.29958,6.93354,7.23731,262052.56746449,0
+LAD.US,D,20100203,000000,7.18377,7.35361,6.88022,6.99604,250164.43248817,0
+LAD.US,D,20100204,000000,6.44194,6.47797,5.28055,5.36115,2290243.9767498,0
+LAD.US,D,20100205,000000,5.39686,5.45984,4.82507,5.20046,1183683.548281,0
+LAD.US,D,20100208,000000,5.30752,5.30752,4.87889,4.93242,617646.30384812,0
+LAD.US,D,20100209,000000,5.06615,5.12027,4.7984,4.81602,732122.36991149,0
+LAD.US,D,20100210,000000,4.85183,4.87889,4.62857,4.72646,696848.94270538,0
+LAD.US,D,20100211,000000,4.71782,5.03043,4.69115,5.00366,900127.20606012,0
+LAD.US,D,20100212,000000,4.9947,5.14663,4.86984,5.13738,761868.8395394,0
+LAD.US,D,20100216,000000,5.26294,5.37039,5.13738,5.32513,496221.08617618,0
+LAD.US,D,20100217,000000,5.39686,5.5669,5.18235,5.51278,600697.5703255,0
+LAD.US,D,20100218,000000,5.43249,5.66459,5.43249,5.63793,492424.88345336,0
+LAD.US,D,20100219,000000,5.57525,5.68271,5.45049,5.5669,309292.5262083,0
+LAD.US,D,20100222,000000,5.50401,5.81692,5.39686,5.80808,568592.16826696,0
+LAD.US,D,20100223,000000,5.80808,5.91492,5.64719,5.77215,573675.88374803,0
+LAD.US,D,20100224,000000,5.79852,5.89732,5.7629,5.88816,344320.71288902,0
+LAD.US,D,20100225,000000,5.7629,5.98656,5.40572,5.96896,883067.91328425,0
+LAD.US,D,20100226,000000,5.90617,6.00458,5.63793,5.70072,521734.14148889,0
+LAD.US,D,20100301,000000,5.73643,6.16515,5.63793,6.11162,518432.44015332,0
+LAD.US,D,20100302,000000,6.12048,6.24554,5.99531,6.11162,412459.3857487,0
+LAD.US,D,20100303,000000,6.04925,6.25451,5.99531,6.04038,367586.40010848,0
+LAD.US,D,20100304,000000,6.11162,6.22794,5.96896,6.01363,357635.06223222,0
+LAD.US,D,20100305,000000,6.01363,6.06685,5.91492,5.99531,349491.87068858,0
+LAD.US,D,20100308,000000,6.01363,6.04925,5.82538,5.84369,459045.03473012,0
+LAD.US,D,20100309,000000,5.80808,5.84369,5.71873,5.74539,234637.89299594,0
+LAD.US,D,20100310,000000,5.71873,5.89732,5.69156,5.81692,345986.13727655,0
+LAD.US,D,20100311,000000,5.77215,5.92379,5.67395,5.89732,242242.35945103,0
+LAD.US,D,20100312,000000,5.92379,6.01363,5.73643,5.88816,316374.34892077,0
+LAD.US,D,20100315,000000,5.81692,5.85245,5.60202,5.7629,311149.92166283,0
+LAD.US,D,20100316,000000,5.81692,6.04925,5.71873,5.97811,282475.8767914,0
+LAD.US,D,20100317,000000,6.03104,6.31698,5.97811,6.31698,518603.30445379,0
+LAD.US,D,20100318,000000,6.37091,6.37091,6.13859,6.1563,259905.70778327,0
+LAD.US,D,20100319,000000,6.20117,6.25451,5.89732,5.97811,499717.77383112,0
+LAD.US,D,20100322,000000,5.89732,6.08495,5.82538,6.07611,173911.71552434,0
+LAD.US,D,20100323,000000,6.09392,6.31698,5.89732,6.30822,231518.11188616,0
+LAD.US,D,20100324,000000,6.26365,6.3526,6.07611,6.11162,301537.29713514,0
+LAD.US,D,20100325,000000,6.11162,6.24554,5.95114,5.97811,245596.32516086,0
+LAD.US,D,20100326,000000,6.04038,6.1563,5.96896,6.10248,174389.13048154,0
+LAD.US,D,20100329,000000,6.12964,6.26365,5.99531,5.99531,218862.09264185,0
+LAD.US,D,20100330,000000,6.05801,6.09392,5.86159,5.89732,166983.67068229,0
+LAD.US,D,20100331,000000,5.88816,5.88816,5.71873,5.71873,363612.29749633,0
+LAD.US,D,20100401,000000,5.78986,6.29958,5.78986,6.16515,585484.61707883,0
+LAD.US,D,20100405,000000,6.24554,6.32604,6.11162,6.21003,444012.99662514,0
+LAD.US,D,20100406,000000,6.16515,6.25451,6.03104,6.06685,301779.52240817,0
+LAD.US,D,20100407,000000,6.09392,6.43329,6.07611,6.42444,521121.04017545,0
+LAD.US,D,20100408,000000,6.39757,6.66531,6.31698,6.6474,402446.73774109,0
+LAD.US,D,20100409,000000,6.62999,6.9248,6.57617,6.79038,492317.33945248,0
+LAD.US,D,20100412,000000,6.80878,7.53241,6.79038,7.18377,819732.53743605,0
+LAD.US,D,20100413,000000,7.18377,7.18377,6.9248,6.96947,444234.11513164,0
+LAD.US,D,20100414,000000,7.04985,7.40704,7.03215,7.38923,368000.4947661,0
+LAD.US,D,20100415,000000,7.3356,7.59518,7.3178,7.51439,327544.85383511,0
+LAD.US,D,20100416,000000,7.50564,7.53241,7.21044,7.22844,435698.94078103,0
+LAD.US,D,20100419,000000,7.28198,7.34506,6.88887,7.1214,235885.20238938,0
+LAD.US,D,20100420,000000,7.14806,7.29958,7.05891,7.18377,175800.26858661,0
+LAD.US,D,20100421,000000,7.3356,7.53241,7.10338,7.50564,198395.56469774,0
+LAD.US,D,20100422,000000,7.4344,8.18459,7.29958,8.06818,391547.60553927,0
+LAD.US,D,20100423,000000,8.13116,8.36487,8.04191,8.14031,239246.20368807,0
+LAD.US,D,20100426,000000,8.21115,8.29144,8.08659,8.17554,187104.44968896,0
+LAD.US,D,20100427,000000,8.09554,8.1042,7.39829,7.51439,403224.6728503,0
+LAD.US,D,20100428,000000,7.64851,8.04171,6.99604,7.03215,679608.73478784,0
+LAD.US,D,20100429,000000,7.4344,7.55916,7.06796,7.53241,800924.39829064,0
+LAD.US,D,20100430,000000,7.47897,7.53241,7.1214,7.13015,608268.86900461,0
+LAD.US,D,20100503,000000,7.39829,7.97914,7.38067,7.91625,577926.38449328,0
+LAD.US,D,20100504,000000,7.73796,7.77358,7.37172,7.46972,366691.87524131,0
+LAD.US,D,20100505,000000,7.29958,7.57708,7.11234,7.20168,325958.83109308,0
+LAD.US,D,20100506,000000,7.17492,7.38923,6.34415,7.19274,921024.91509188,0
+LAD.US,D,20100507,000000,7.15711,7.46087,6.74621,6.80878,603589.19733994,0
+LAD.US,D,20100510,000000,7.416,7.59518,7.29958,7.48774,342098.47189877,0
+LAD.US,D,20100511,000000,7.3356,7.65737,7.27322,7.51439,300890.02296159,0
+LAD.US,D,20100512,000000,7.54991,7.81825,7.46087,7.81825,193313.85938491,0
+LAD.US,D,20100513,000000,7.91625,7.91625,7.59518,7.67547,325230.14510577,0
+LAD.US,D,20100514,000000,7.54156,7.57708,7.15711,7.29958,359783.93208167,0
+LAD.US,D,20100517,000000,7.34506,7.93467,7.17492,7.89874,516769.02593404,0
+LAD.US,D,20100518,000000,7.88103,7.98829,7.23731,7.28198,312550.00384258,0
+LAD.US,D,20100519,000000,7.26467,7.32685,6.87107,7.03215,230438.65154082,0
+LAD.US,D,20100520,000000,6.78162,6.79983,6.34415,6.36185,363216.2943529,0
+LAD.US,D,20100521,000000,6.21003,6.93354,6.13859,6.77317,449002.2341989,0
+LAD.US,D,20100524,000000,6.80878,6.96061,6.61208,6.73744,247117.01743506,0
+LAD.US,D,20100525,000000,6.43329,7.10338,6.42444,7.04985,670491.61673151,0
+LAD.US,D,20100526,000000,7.11234,7.36257,6.88887,6.93354,240275.40982736,0
+LAD.US,D,20100527,000000,7.19274,7.45181,7.10338,7.416,251335.35548845,0
+LAD.US,D,20100528,000000,7.39829,7.46087,7.1393,7.29958,295787.21088222,0
+LAD.US,D,20100601,000000,7.14806,7.28198,6.79038,6.79038,312258.52944765,0
+LAD.US,D,20100602,000000,6.80878,7.09473,6.63905,7.07642,302782.59636034,0
+LAD.US,D,20100603,000000,7.04985,7.47897,7.04985,7.46087,234039.86794429,0
+LAD.US,D,20100604,000000,7.09473,7.27322,7.05891,7.10338,267375.49296622,0
+LAD.US,D,20100607,000000,7.20168,7.20168,6.71048,6.72809,250092.0664315,0
+LAD.US,D,20100608,000000,6.85325,6.87107,6.51388,6.58522,614880.31234873,0
+LAD.US,D,20100609,000000,6.68362,6.88022,6.33489,6.38006,281298.92328639,0
+LAD.US,D,20100610,000000,6.58522,6.75475,6.47797,6.73744,234602.71505172,0
+LAD.US,D,20100611,000000,6.56711,6.8263,6.51388,6.79983,173633.30722299,0
+LAD.US,D,20100614,000000,6.83525,7.14806,6.83525,7.02309,239179.86813611,0
+LAD.US,D,20100615,000000,7.02309,7.26467,6.91574,7.22844,293537.83262073,0
+LAD.US,D,20100616,000000,7.1214,7.29103,6.99604,7.08528,277633.38149922,0
+LAD.US,D,20100617,000000,7.08528,7.08528,6.8263,6.9248,107753.05838188,0
+LAD.US,D,20100618,000000,6.96061,7.05891,6.88022,6.90709,174001.16801106,0
+LAD.US,D,20100621,000000,7.1393,7.1393,6.51388,6.57617,363631.39409463,0
+LAD.US,D,20100622,000000,6.55855,6.71048,6.21868,6.24554,440943.46972137,0
+LAD.US,D,20100623,000000,6.26365,6.53168,6.18316,6.3526,468399.35263887,0
+LAD.US,D,20100624,000000,6.29051,6.40652,6.11162,6.13859,247129.0784445,0
+LAD.US,D,20100625,000000,6.08495,6.28127,6.04925,6.12048,380575.10219666,0
+LAD.US,D,20100628,000000,6.00458,6.24554,5.97811,5.97811,135065.21427014,0
+LAD.US,D,20100629,000000,5.88816,5.88816,5.44183,5.49526,334926.19161546,0
+LAD.US,D,20100630,000000,5.50929,5.67176,5.43766,5.51884,354823.8419474,0
+LAD.US,D,20100701,000000,5.53088,5.68271,5.42332,5.63793,294768.05558412,0
+LAD.US,D,20100702,000000,5.64719,5.66459,5.51278,5.5669,280585.31356089,0
+LAD.US,D,20100706,000000,5.66459,5.80808,5.24493,5.28055,271291.30069938,0
+LAD.US,D,20100707,000000,5.29836,5.46829,5.25379,5.45984,168770.7102484,0
+LAD.US,D,20100708,000000,5.54878,5.61138,5.36115,5.55795,157676.59172722,0
+LAD.US,D,20100709,000000,5.55795,5.84369,5.47716,5.83454,121307.62282984,0
+LAD.US,D,20100712,000000,5.75454,5.9595,5.70947,5.79852,109609.4487523,0
+LAD.US,D,20100713,000000,5.95114,6.07611,5.90617,6.05801,197059.80790171,0
+LAD.US,D,20100714,000000,5.98656,6.14725,5.96896,6.04038,134660.16536962,0
+LAD.US,D,20100715,000000,6.07611,6.13859,5.84369,5.98656,136405.99648679,0
+LAD.US,D,20100716,000000,5.92379,5.9595,5.68271,5.75454,136439.16426276,0
+LAD.US,D,20100719,000000,5.77215,5.88816,5.68271,5.88816,126832.57023979,0
+LAD.US,D,20100720,000000,5.73643,6.21868,5.68271,6.20117,153206.98264371,0
+LAD.US,D,20100721,000000,6.25451,6.3526,5.89732,5.93264,203596.87502092,0
+LAD.US,D,20100722,000000,6.10248,6.62104,6.08495,6.58522,275112.6305252,0
+LAD.US,D,20100723,000000,6.57617,7.27322,6.53168,7.25561,362437.35415957,0
+LAD.US,D,20100726,000000,7.34506,7.40704,7.20168,7.32685,230550.21587819,0
+LAD.US,D,20100727,000000,7.40704,7.58613,7.37172,7.57708,204163.74246483,0
+LAD.US,D,20100728,000000,7.46972,7.80044,7.16607,7.21044,315651.69343819,0
+LAD.US,D,20100729,000000,7.20168,7.2201,6.88022,7.08528,348856.65752447,0
+LAD.US,D,20100730,000000,7.21044,7.89874,7.19274,7.86283,626405.61195758,0
+LAD.US,D,20100802,000000,8.05943,8.26508,7.68404,7.71974,352134.23684115,0
+LAD.US,D,20100803,000000,7.70254,7.73796,7.24646,7.35361,325721.63124067,0
+LAD.US,D,20100804,000000,7.37172,7.60384,7.32685,7.58613,186494.36362787,0
+LAD.US,D,20100805,000000,7.50564,7.72881,7.38923,7.64851,152047.11556875,0
+LAD.US,D,20100806,000000,7.48774,7.79149,7.34506,7.74691,288426.9798684,0
+LAD.US,D,20100809,000000,7.85387,7.97914,7.63956,7.95217,180077.90660311,0
+LAD.US,D,20100810,000000,7.8272,7.8272,7.54156,7.6127,160282.77485146,0
+LAD.US,D,20100811,000000,7.37172,7.40704,6.97841,7.02309,258915.69992466,0
+LAD.US,D,20100812,000000,6.9248,7.26467,6.8445,7.04985,282696.9952979,0
+LAD.US,D,20100813,000000,7.02309,7.1214,6.83525,6.99604,157441.40204303,0
+LAD.US,D,20100816,000000,6.95156,7.24646,6.90709,7.07642,204329.5813447,0
+LAD.US,D,20100817,000000,7.19274,7.23731,7.07642,7.09473,227596.27364829,0
+LAD.US,D,20100818,000000,7.11234,7.3356,6.96947,7.30894,126703.91947238,0
+LAD.US,D,20100819,000000,7.22844,7.3178,6.91574,6.98728,131868.04168309,0
+LAD.US,D,20100820,000000,6.95156,7.13015,6.70134,7.10338,208835.37345654,0
+LAD.US,D,20100823,000000,7.11234,7.28198,7.01424,7.01424,222113.53977139,0
+LAD.US,D,20100824,000000,6.80878,7.1393,6.71048,7.00528,161649.68925523,0
+LAD.US,D,20100825,000000,6.93354,7.1214,6.73744,7.04061,181090.02631237,0
+LAD.US,D,20100826,000000,7.04985,7.28198,6.88022,6.88887,161501.94188952,0
+LAD.US,D,20100827,000000,7.00528,7.28198,6.87107,7.26467,256077.34236859,0
+LAD.US,D,20100830,000000,7.21044,7.28198,6.96061,6.96061,259259.43869384,0
+LAD.US,D,20100831,000000,6.93206,7.04916,6.77028,6.82391,345559.98160949,0
+LAD.US,D,20100901,000000,6.98728,7.29103,6.95156,7.29103,186156.65536341,0
+LAD.US,D,20100902,000000,7.30894,7.42514,7.18377,7.3178,149297.20541528,0
+LAD.US,D,20100903,000000,7.39829,7.56803,7.32685,7.54156,166613.79972597,0
+LAD.US,D,20100907,000000,7.51439,7.52315,7.2201,7.416,138983.03217154,0
+LAD.US,D,20100908,000000,7.416,7.54156,7.21044,7.25561,144429.58302009,0
+LAD.US,D,20100909,000000,7.40704,7.46087,7.1393,7.23731,164729.26700019,0
+LAD.US,D,20100910,000000,7.26467,7.4344,7.18377,7.32685,229542.11650541,0
+LAD.US,D,20100913,000000,7.44267,7.78253,7.35361,7.66633,211076.71104507,0
+LAD.US,D,20100914,000000,7.64851,7.79149,7.52315,7.66633,248645.75038222,0
+LAD.US,D,20100915,000000,7.6305,7.91625,7.47897,7.86283,157435.37153831,0
+LAD.US,D,20100916,000000,7.81825,7.88103,7.75577,7.86283,146666.90027215,0
+LAD.US,D,20100917,000000,7.96102,8.00589,7.57708,7.9077,199370.49629455,0
+LAD.US,D,20100920,000000,7.95217,8.26508,7.81825,8.24707,237392.82857,0
+LAD.US,D,20100921,000000,8.22051,8.3009,8.05943,8.22051,243180.10293538,0
+LAD.US,D,20100922,000000,8.27423,8.4167,8.15793,8.28279,174050.41713296,0
+LAD.US,D,20100923,000000,8.15793,8.46168,8.1222,8.22051,208704.71252088,0
+LAD.US,D,20100924,000000,8.33662,8.60476,8.26508,8.56883,243102.7114581,0
+LAD.US,D,20100927,000000,8.60476,8.71201,8.42577,8.47054,246411.44838253,0
+LAD.US,D,20100928,000000,8.47054,8.88125,8.30976,8.84603,302229.80009412,0
+LAD.US,D,20100929,000000,8.76563,8.83697,8.6133,8.65858,232467.91637995,0
+LAD.US,D,20100930,000000,8.74106,8.8301,8.43641,8.57093,177159.14231741,0
+LAD.US,D,20101001,000000,8.70305,8.81926,8.54196,8.66753,157282.59875201,0
+LAD.US,D,20101004,000000,8.58635,8.85458,8.47929,8.49759,329992.23366832,0
+LAD.US,D,20101005,000000,8.60476,8.87279,8.49759,8.86343,208484.59909851,0
+LAD.US,D,20101006,000000,8.82763,8.93597,8.72036,8.9087,160542.08655452,0
+LAD.US,D,20101007,000000,8.93597,8.98144,8.76563,8.8098,220965.73370587,0
+LAD.US,D,20101008,000000,8.74752,9.31912,8.72036,9.25356,191142.87768481,0
+LAD.US,D,20101011,000000,9.24479,9.50567,9.04313,9.04313,231685.96093426,0
+LAD.US,D,20101012,000000,9.04313,9.39443,8.85458,9.32708,274658.33250278,0
+LAD.US,D,20101013,000000,9.41365,9.45792,9.14023,9.36578,229912.99254584,0
+LAD.US,D,20101014,000000,9.37553,9.42269,9.20849,9.37553,160457.65948841,0
+LAD.US,D,20101015,000000,9.44866,9.46686,9.20022,9.29146,115583.66876406,0
+LAD.US,D,20101018,000000,9.23684,9.53751,9.23684,9.43065,125820.45053053,0
+LAD.US,D,20101019,000000,9.21724,9.37553,8.73867,8.80066,241202.09738639,0
+LAD.US,D,20101020,000000,8.8904,9.21724,8.8904,9.02492,183222.81481591,0
+LAD.US,D,20101021,000000,9.12322,9.19366,8.5957,8.72036,253759.61838691,0
+LAD.US,D,20101022,000000,8.78345,8.84603,8.64893,8.75679,136585.90654435,0
+LAD.US,D,20101025,000000,8.83697,8.96342,8.55989,8.6133,155731.7539542,0
+LAD.US,D,20101026,000000,8.54196,8.97219,8.44377,8.90025,238494.40076598,0
+LAD.US,D,20101027,000000,8.82763,8.82763,8.55989,8.73867,177954.16385666,0
+LAD.US,D,20101028,000000,9.12322,10.0628,9.07894,9.74745,1178913.4190455,0
+LAD.US,D,20101029,000000,9.62008,9.76436,9.42468,9.73749,332726.06247587,0
+LAD.US,D,20101101,000000,9.79421,9.79421,9.40369,9.53751,298443.64821249,0
+LAD.US,D,20101102,000000,9.65093,9.88773,9.59423,9.88773,371498.18750515,0
+LAD.US,D,20101103,000000,9.92555,10.4638,9.91658,10.4638,364334.95297892,0
+LAD.US,D,20101104,000000,10.7205,11.5712,10.6329,11.1862,763328.22168225,0
+LAD.US,D,20101105,000000,11.2139,11.5244,11.0716,11.3135,349330.05214518,0
+LAD.US,D,20101108,000000,11.3036,12.009,11.2766,11.7036,439360.46223172,0
+LAD.US,D,20101109,000000,11.7323,11.9483,11.3473,11.4548,680687.19004904,0
+LAD.US,D,20101110,000000,11.3732,11.8846,11.2139,11.8587,438718.21347877,0
+LAD.US,D,20101111,000000,11.8846,12.2606,11.4548,12.189,424203.7936958,0
+LAD.US,D,20101112,000000,12.0716,12.1621,11.0976,11.2309,422999.70291953,0
+LAD.US,D,20101115,000000,11.3225,12.0428,11.2866,11.7423,438534.28308474,0
+LAD.US,D,20101116,000000,11.5712,11.5881,11.1602,11.3832,251725.32812718,0
+LAD.US,D,20101117,000000,11.3931,11.8686,11.2866,11.7761,176350.04960048,0
+LAD.US,D,20101118,000000,12.0189,12.6855,11.9573,12.4995,839666.37079632,0
+LAD.US,D,20101119,000000,12.3114,12.4915,12.2776,12.4278,193966.15897907,0
+LAD.US,D,20101122,000000,12.4278,12.6128,12.1791,12.4736,195397.39876654,0
+LAD.US,D,20101123,000000,12.3293,12.3293,12.0338,12.0716,209038.40044886,0
+LAD.US,D,20101124,000000,12.0965,12.5183,12.0965,12.4915,241671.47167063,0
+LAD.US,D,20101126,000000,12.5353,12.5353,12.1154,12.1243,124606.30891307,0
+LAD.US,D,20101129,000000,11.9573,12.1443,11.7861,11.9751,387441.83690736,0
+LAD.US,D,20101130,000000,11.7413,11.8587,11.5046,11.5772,336452.91439438,0
+LAD.US,D,20101201,000000,11.8946,12.0189,11.5712,11.5881,250004.62411302,0
+LAD.US,D,20101202,000000,11.5712,11.8309,11.5244,11.5443,269158.51219585,0
+LAD.US,D,20101203,000000,11.3931,11.606,11.2766,11.4289,317781.46668935,0
+LAD.US,D,20101206,000000,11.402,11.6846,11.402,11.596,239994.99135777,0
+LAD.US,D,20101207,000000,11.7483,11.9573,11.5622,11.6149,230004.4552008,0
+LAD.US,D,20101208,000000,11.6946,11.8488,11.6319,11.6577,189264.37546375,0
+LAD.US,D,20101209,000000,11.8309,11.8587,11.4796,11.7682,181542.31416655,0
+LAD.US,D,20101210,000000,11.8309,12.2676,11.6319,12.2676,428731.69765829,0
+LAD.US,D,20101213,000000,12.394,12.4995,11.7134,11.7223,263081.77360379,0
+LAD.US,D,20101214,000000,11.7323,11.9293,11.7134,11.795,81636.952596913,0
+LAD.US,D,20101215,000000,11.7323,11.9293,11.6149,11.6577,118894.41585672,0
+LAD.US,D,20101216,000000,11.6606,11.9781,11.5652,11.9243,99504.333005601,0
+LAD.US,D,20101217,000000,11.8309,11.8309,11.5622,11.7036,205018.06396718,0
+LAD.US,D,20101220,000000,11.7036,11.7583,11.1692,11.2588,436351.24037518,0
+LAD.US,D,20101221,000000,11.5792,12.5721,11.5244,12.5183,528433.0271515,0
+LAD.US,D,20101222,000000,12.5542,12.8128,12.5442,12.6945,301540.3123875,0
+LAD.US,D,20101223,000000,12.7035,12.8685,12.7035,12.794,114804.72857073,0
+LAD.US,D,20101227,000000,12.7123,12.7322,12.5721,12.6497,98738.458905842,0
+LAD.US,D,20101228,000000,12.6308,12.6775,12.5095,12.598,212783.34388154,0
+LAD.US,D,20101229,000000,12.595,12.774,12.5592,12.774,148171.51120041,0
+LAD.US,D,20101230,000000,12.7572,12.9025,12.6925,12.8288,144269.77464494,0
+LAD.US,D,20101231,000000,12.781,12.9104,12.7065,12.7711,115391.69769707,0
+LAD.US,D,20110103,000000,12.9562,13.367,12.8397,13.2426,345873.56785507,0
+LAD.US,D,20110104,000000,13.2337,13.3759,12.5721,12.7322,262478.72313154,0
+LAD.US,D,20110105,000000,12.6308,13.0905,12.598,13.0645,122160.93924808,0
+LAD.US,D,20110106,000000,13.0477,13.0477,12.6855,12.7502,206251.30218294,0
+LAD.US,D,20110107,000000,12.8308,13.17,12.7223,12.9392,444198.93718742,0
+LAD.US,D,20110110,000000,12.8865,13.0387,12.7412,12.8128,191625.31806261,0
+LAD.US,D,20110111,000000,12.974,13.1094,12.6855,13.0905,241603.12595044,0
+LAD.US,D,20110112,000000,13.2426,13.4745,13.1352,13.3123,331320.95487552,0
+LAD.US,D,20110113,000000,13.3302,13.4188,13.2426,13.3572,121513.66507454,0
+LAD.US,D,20110114,000000,13.3123,13.4188,13.2705,13.3849,105284.57178213,0
+LAD.US,D,20110118,000000,13.3859,13.4456,13.2875,13.3402,147536.2980363,0
+LAD.US,D,20110119,000000,13.2606,13.3312,13.0377,13.169,229887.86544284,0
+LAD.US,D,20110120,000000,13.0645,13.4456,13.0477,13.1879,250458.92213545,0
+LAD.US,D,20110121,000000,13.2337,13.3053,13.0009,13.0477,109028.51013069,0
+LAD.US,D,20110124,000000,13.0735,13.1282,12.8685,13.0477,130666.96615919,0
+LAD.US,D,20110125,000000,12.9044,12.983,12.59,12.786,115711.31444736,0
+LAD.US,D,20110126,000000,12.8039,13.3402,12.4995,13.3053,178724.05829291,0
+LAD.US,D,20110127,000000,13.3402,13.9481,13.1612,13.9003,281961.27372174,0
+LAD.US,D,20110128,000000,13.8316,13.8765,12.2776,12.6049,757664.57266369,0
+LAD.US,D,20110131,000000,12.7163,12.8645,12.0099,12.0646,216015.6944128,0
+LAD.US,D,20110201,000000,12.1154,12.4178,12.0626,12.189,142712.89934242,0
+LAD.US,D,20110202,000000,12.197,12.197,11.9751,12.0816,204815.03697487,0
+LAD.US,D,20110203,000000,12.1114,12.4438,12.0856,12.4338,238824.06835748,0
+LAD.US,D,20110204,000000,12.385,12.5353,12.2606,12.4736,92530.054294014,0
+LAD.US,D,20110207,000000,12.4915,12.8685,12.4109,12.794,150370.63525589,0
+LAD.US,D,20110208,000000,12.8039,13.1282,12.6775,13.1005,100969.74565318,0
+LAD.US,D,20110209,000000,13.0109,13.5003,12.8865,13.2805,258645.33229627,0
+LAD.US,D,20110210,000000,13.0895,13.3582,13.0895,13.3312,105400.15645598,0
+LAD.US,D,20110211,000000,13.3572,13.9481,13.3482,13.8923,238816.02768452,0
+LAD.US,D,20110214,000000,13.8923,14.1391,13.3482,13.3939,230589.41415888,0
+LAD.US,D,20110215,000000,13.3572,13.5083,13.2526,13.2805,183521.32479966,0
+LAD.US,D,20110216,000000,13.4009,13.6695,13.3849,13.4645,130049.84450925,0
+LAD.US,D,20110218,000000,13.5182,13.5182,13.2705,13.367,73776.189691116,0
+LAD.US,D,20110222,000000,13.1352,13.2526,12.8128,13.2168,240384.9639965,0
+LAD.US,D,20110223,000000,13.1192,13.4109,12.6587,12.8397,345744.91708766,0
+LAD.US,D,20110224,000000,13.8406,14.356,13.5172,13.5989,1035427.6100145,0
+LAD.US,D,20110225,000000,13.7709,13.9779,13.7083,13.8157,326335.73763824,0
+LAD.US,D,20110228,000000,13.8973,13.9362,13.3232,13.5302,196853.76565703,0
+LAD.US,D,20110301,000000,13.8069,13.8069,12.8755,12.9213,265524.12801641,0
+LAD.US,D,20110302,000000,12.9025,13.4925,12.8577,13.4288,199591.61480105,0
+LAD.US,D,20110303,000000,13.6178,13.9402,13.5372,13.6178,215188.51018171,0
+LAD.US,D,20110304,000000,13.6346,13.6436,13.2705,13.3402,177491.82516126,0
+LAD.US,D,20110307,000000,13.4019,13.5552,12.9552,13.0635,173341.83282806,0
+LAD.US,D,20110308,000000,13.0467,13.4019,12.8577,13.3053,178729.0837135,0
+LAD.US,D,20110309,000000,13.2875,13.5003,13.1094,13.4456,102648.23613428,0
+LAD.US,D,20110310,000000,13.1522,13.1612,12.9382,12.9999,298467.77023138,0
+LAD.US,D,20110311,000000,12.8208,12.8675,12.4706,12.4706,314373.22643701,0
+LAD.US,D,20110314,000000,12.2666,12.603,12.185,12.4965,167202.77902055,0
+LAD.US,D,20110315,000000,12.0388,12.6118,11.9075,12.5611,173504.65645558,0
+LAD.US,D,20110316,000000,12.5512,12.8755,12.2915,12.4965,291195.98662015,0
+LAD.US,D,20110317,000000,12.7661,12.8577,12.405,12.4507,190663.45255936,0
+LAD.US,D,20110318,000000,12.596,12.775,12.4338,12.5611,362789.13360172,0
+LAD.US,D,20110321,000000,12.7015,12.9552,12.7015,12.8845,198121.17673287,0
+LAD.US,D,20110322,000000,12.9302,12.9302,12.6557,12.7482,114158.45948131,0
+LAD.US,D,20110323,000000,12.7392,13.1192,12.6378,13.0566,214361.32595061,0
+LAD.US,D,20110324,000000,13.1272,13.2168,12.9382,12.9999,117651.12679977,0
+LAD.US,D,20110325,000000,13.0566,13.2168,12.8675,12.9213,198658.89673729,0
+LAD.US,D,20110328,000000,12.9123,12.9123,12.3721,12.4,227072.62482154,0
+LAD.US,D,20110329,000000,12.382,12.5512,12.2208,12.4706,225244.3768065,0
+LAD.US,D,20110330,000000,12.5065,12.973,12.5065,12.9382,202810.89923875,0
+LAD.US,D,20110331,000000,12.9193,13.1799,12.7711,13.0725,131199.66074302,0
+LAD.US,D,20110401,000000,13.1352,13.5729,13.0725,13.4119,143433.54465675,0
+LAD.US,D,20110404,000000,13.4119,13.6526,13.4019,13.5272,130728.27629054,0
+LAD.US,D,20110405,000000,13.4935,13.8456,13.3602,13.4586,123183.10979855,0
+LAD.US,D,20110406,000000,13.5909,13.6904,13.2875,13.4119,94547.258123695,0
+LAD.US,D,20110407,000000,13.4396,13.5302,13.2536,13.4775,125955.13180267,0
+LAD.US,D,20110408,000000,13.5909,13.5909,13.0288,13.1969,86975.959444578,0
+LAD.US,D,20110411,000000,13.2258,13.5182,12.9631,13.0725,131511.23682035,0
+LAD.US,D,20110412,000000,12.9999,12.9999,12.6547,12.6825,171272.36462412,0
+LAD.US,D,20110413,000000,12.7303,13.0725,12.7015,13.0188,171504.53905594,0
+LAD.US,D,20110414,000000,13.0288,13.4456,12.8675,13.3582,126358.17053496,0
+LAD.US,D,20110415,000000,13.3222,13.4376,13.2337,13.3582,143720.99871519,0
+LAD.US,D,20110418,000000,13.0288,13.7152,13.0288,13.6178,197887.99721694,0
+LAD.US,D,20110419,000000,13.6904,13.7083,13.1879,13.2875,88764.004094804,0
+LAD.US,D,20110420,000000,13.563,13.7789,13.4745,13.7789,79754.430039367,0
+LAD.US,D,20110421,000000,13.8197,13.8286,13.5659,13.6556,66439.075612057,0
+LAD.US,D,20110425,000000,13.5552,13.7332,13.4019,13.563,77521.133123797,0
+LAD.US,D,20110426,000000,13.5849,13.6745,13.4307,13.5033,180988.51281621,0
+LAD.US,D,20110427,000000,14.766,15.9489,14.1659,15.1181,1059156.6410134,0
+LAD.US,D,20110428,000000,15.155,16.0345,14.9341,16.0345,271241.04649336,0
+LAD.US,D,20110429,000000,16.0663,16.3817,15.8545,16.3081,485045.55584124,0
+LAD.US,D,20110502,000000,16.3847,17.112,16.1599,16.2932,379496.64693544,0
+LAD.US,D,20110503,000000,16.2434,16.2434,15.1878,15.5748,371568.54339358,0
+LAD.US,D,20110504,000000,15.5469,15.6405,15.1012,15.1102,238985.88690087,0
+LAD.US,D,20110505,000000,14.943,15.5002,14.746,14.7928,180844.78578699,0
+LAD.US,D,20110506,000000,16.1151,16.719,14.9341,15.0355,215784.52506511,0
+LAD.US,D,20110509,000000,14.9341,15.4385,14.7928,15.3221,126248.61636583,0
+LAD.US,D,20110510,000000,15.3768,15.9966,15.3221,15.9162,116470.15295827,0
+LAD.US,D,20110511,000000,15.8892,15.8892,15.5291,15.6952,133250.03234867,0
+LAD.US,D,20110512,000000,15.5649,15.9329,15.4205,15.7828,138336.76308211,0
+LAD.US,D,20110513,000000,15.8892,15.9966,15.34,15.3589,156542.85683937,0
+LAD.US,D,20110516,000000,15.2137,15.2137,14.4496,14.5391,193781.2235009,0
+LAD.US,D,20110517,000000,14.5221,14.8773,14.4226,14.8107,213661.78740279,0
+LAD.US,D,20110518,000000,14.8196,15.5469,14.6913,15.538,194319.94858945,0
+LAD.US,D,20110519,000000,15.4852,15.6673,15.3052,15.4852,185135.48989706,0
+LAD.US,D,20110520,000000,15.3868,15.4385,14.8525,15.0077,168512.40362945,0
+LAD.US,D,20110523,000000,15.1878,15.6575,15.0077,15.5002,241758.91398911,0
+LAD.US,D,20110524,000000,15.6017,15.8096,15.2595,15.3052,179350.22569992,0
+LAD.US,D,20110525,000000,15.2952,15.6205,15.155,15.5291,114832.87092611,0
+LAD.US,D,20110526,000000,15.4385,15.9162,15.3052,15.7928,99333.46870513,0
+LAD.US,D,20110527,000000,15.8525,16.5101,15.5291,16.4922,268493.14650813,0
+LAD.US,D,20110531,000000,16.6364,16.6464,15.8922,16.1191,272413.97966189,0
+LAD.US,D,20110601,000000,16.1419,16.7528,15.5649,15.6495,323185.80400485,0
+LAD.US,D,20110602,000000,15.6116,15.7271,15.3589,15.6673,126467.72470408,0
+LAD.US,D,20110603,000000,15.3499,15.5928,15.0833,15.1878,164277.98423013,0
+LAD.US,D,20110606,000000,15.1102,15.3968,14.8605,14.943,165583.58850255,0
+LAD.US,D,20110607,000000,15.2325,16.3936,15.2325,16.0792,244586.21561984,0
+LAD.US,D,20110608,000000,15.9429,15.9897,15.5559,15.6495,204874.33693797,0
+LAD.US,D,20110609,000000,15.7271,15.9429,15.6205,15.7271,163008.56298603,0
+LAD.US,D,20110610,000000,15.6495,15.9062,15.3768,15.6862,201544.49324702,0
+LAD.US,D,20110613,000000,15.7271,15.9798,15.5559,15.7032,137337.70946641,0
+LAD.US,D,20110614,000000,15.8892,16.0166,15.6575,15.9798,362067.48320326,0
+LAD.US,D,20110615,000000,15.7359,15.8792,15.3679,15.4385,148036.82992827,0
+LAD.US,D,20110616,000000,15.4136,15.8475,15.0743,15.3888,131376.55554821,0
+LAD.US,D,20110617,000000,15.5649,15.8992,15.3142,15.3768,230060.73991155,0
+LAD.US,D,20110620,000000,15.3221,15.9429,15.2685,15.8525,161119.00483965,0
+LAD.US,D,20110621,000000,15.9062,16.3569,15.8992,16.2932,197844.77859976,0
+LAD.US,D,20110622,000000,16.2056,16.6374,16.0524,16.0792,155510.63544771,0
+LAD.US,D,20110623,000000,15.8623,16.9966,15.6405,16.9259,340452.14410953,0
+LAD.US,D,20110624,000000,16.918,17.5258,16.918,17.2662,629558.56084333,0
+LAD.US,D,20110627,000000,17.3328,17.5985,16.8364,17.4483,200378.59566734,0
+LAD.US,D,20110628,000000,17.6274,18.1209,17.3418,18.1209,313989.28430302,0
+LAD.US,D,20110629,000000,18.285,18.285,17.4751,17.5001,239047.19703222,0
+LAD.US,D,20110630,000000,17.6254,17.899,17.3727,17.6732,212559.21012269,0
+LAD.US,D,20110701,000000,17.6971,17.9726,17.5458,17.706,239334.65109065,0
+LAD.US,D,20110705,000000,17.7139,17.7139,17.2225,17.3249,279633.49889885,0
+LAD.US,D,20110706,000000,17.2413,17.7925,16.8523,17.6781,228563.16457213,0
+LAD.US,D,20110707,000000,18.091,18.3507,17.8462,18.3259,214325.14292226,0
+LAD.US,D,20110708,000000,17.9189,18.2372,17.2951,18.1458,198488.03243682,0
+LAD.US,D,20110711,000000,17.8702,18.0255,17.6752,17.8612,283027.66797352,0
+LAD.US,D,20110712,000000,17.7825,18.2292,17.7825,18.0105,216987.61075725,0
+LAD.US,D,20110713,000000,18.0762,19.1079,18.0255,18.8074,276889.61925011,0
+LAD.US,D,20110714,000000,19.0044,19.0044,18.0065,18.0422,483284.64846227,0
+LAD.US,D,20110715,000000,18.1029,18.1975,17.8901,18.1209,195629.57319835,0
+LAD.US,D,20110718,000000,18.0255,18.1875,17.7378,18.1209,160067.68684969,0
+LAD.US,D,20110719,000000,18.3507,18.9407,18.2552,18.8064,160678.7779949,0
+LAD.US,D,20110720,000000,18.8761,19.0701,18.0155,18.2412,110008.46714809,0
+LAD.US,D,20110721,000000,18.3905,19.0899,18.3219,19.0799,168331.48848777,0
+LAD.US,D,20110722,000000,19.0799,19.6282,18.6969,19.5576,257275.40264012,0
+LAD.US,D,20110725,000000,19.3098,20.0112,18.9596,19.9595,346296.70826977,0
+LAD.US,D,20110726,000000,19.9445,19.9635,19.2839,19.5655,367104.9648148,0
+LAD.US,D,20110727,000000,20.4639,21.4639,19.2253,19.3844,989289.22346662,0
+LAD.US,D,20110728,000000,19.4321,19.6371,18.6164,18.6711,417807.43835345,0
+LAD.US,D,20110729,000000,18.3398,18.9297,17.7785,18.5776,487362.27473881,0
+LAD.US,D,20110801,000000,18.9586,19.1656,18.2909,18.6342,282308.02774329,0
+LAD.US,D,20110802,000000,18.4909,18.9218,17.4931,17.512,382424.45697823,0
+LAD.US,D,20110803,000000,17.5558,18.1268,17.0046,17.9278,314988.33791871,0
+LAD.US,D,20110804,000000,17.8841,18.1736,16.5727,16.6196,411796.03022922,0
+LAD.US,D,20110805,000000,17.0533,17.12,15.7788,16.5817,443223.00050649,0
+LAD.US,D,20110808,000000,15.8842,16.4006,14.7171,14.8525,579968.71542598,0
+LAD.US,D,20110809,000000,14.7738,15.9112,13.9222,15.9112,706665.59930951,0
+LAD.US,D,20110810,000000,15.3698,16.2822,15.1569,15.1718,347293.75171722,0
+LAD.US,D,20110811,000000,15.3231,16.4096,15.2147,16.1389,249831.74964431,0
+LAD.US,D,20110812,000000,16.4196,16.4892,15.6245,16.1748,254582.78228153,0
+LAD.US,D,20110815,000000,16.5648,17.2314,15.7221,16.0305,389390.69501684,0
+LAD.US,D,20110816,000000,15.8126,16.3269,15.6245,16.0573,378805.1490606,0
+LAD.US,D,20110817,000000,16.2026,16.2583,15.4782,15.6712,200460.00748109,0
+LAD.US,D,20110818,000000,14.8694,15.0177,14.4396,14.6555,384899.97916681,0
+LAD.US,D,20110819,000000,14.3311,14.8973,14.3133,14.565,354137.36949316,0
+LAD.US,D,20110822,000000,15.1102,15.1102,14.1351,14.2138,260813.298744,0
+LAD.US,D,20110823,000000,14.2943,15.8126,14.2138,15.8126,280086.79183716,0
+LAD.US,D,20110824,000000,15.7589,16.7518,15.5768,16.2315,315170.25814451,0
+LAD.US,D,20110825,000000,16.4006,16.5817,15.2345,15.2615,173332.78707098,0
+LAD.US,D,20110826,000000,15.1798,15.9926,14.9908,15.6146,209949.00666196,0
+LAD.US,D,20110829,000000,15.8742,16.718,15.8742,16.6822,153623.08746956,0
+LAD.US,D,20110830,000000,16.518,16.9538,16.1022,16.7777,205687.44999139,0
+LAD.US,D,20110831,000000,16.9728,17.4891,16.719,17.0643,269587.68311526,0
+LAD.US,D,20110901,000000,17.0244,17.2045,15.9112,15.9569,411361.83388921,0
+LAD.US,D,20110902,000000,15.4762,15.9738,14.9669,15.1152,188691.47751511,0
+LAD.US,D,20110906,000000,14.547,15.2345,14.3729,15.148,389834.94219807,0
+LAD.US,D,20110907,000000,15.4882,15.7956,14.953,15.139,431285.61640827,0
+LAD.US,D,20110908,000000,14.9261,15.3698,14.1262,14.2396,488422.63848585,0
+LAD.US,D,20110909,000000,14.161,14.2774,13.1641,13.4973,546144.61952152,0
+LAD.US,D,20110912,000000,13.1552,13.3809,12.4775,12.8487,1234123.6948642,0
+LAD.US,D,20110913,000000,12.9035,14.4744,12.8855,14.1262,704574.01925492,0
+LAD.US,D,20110914,000000,14.2396,15.343,14.1431,15.1898,646629.91462864,0
+LAD.US,D,20110915,000000,15.3519,15.7788,15.1718,15.4515,667643.20833425,0
+LAD.US,D,20110916,000000,15.5132,16.0215,15.3331,15.4595,3282037.8698446,0
+LAD.US,D,20110919,000000,15.0365,15.8385,14.7083,15.5768,588177.23743743,0
+LAD.US,D,20110920,000000,15.7309,16.0305,14.8276,14.8973,435515.01038699,0
+LAD.US,D,20110921,000000,14.963,15.0365,13.96,13.9889,590838.7001883,0
+LAD.US,D,20110922,000000,13.2466,13.6158,12.602,12.8387,579307.37007475,0
+LAD.US,D,20110923,000000,12.8118,13.7879,12.8118,13.2208,414167.02366929,0
+LAD.US,D,20110926,000000,13.4248,14.0326,13.4158,13.9789,353869.012033,0
+LAD.US,D,20110927,000000,14.1689,14.6555,13.5879,13.7502,455716.1961233,0
+LAD.US,D,20110928,000000,13.8069,14.0416,13.173,13.2566,680863.07977012,0
+LAD.US,D,20110929,000000,13.6326,13.8148,12.5133,13.3262,530401.9869434,0
+LAD.US,D,20110930,000000,13.0655,13.3103,12.8835,13.0009,841780.06270155,0
+LAD.US,D,20111003,000000,12.8577,13.0487,12.2686,12.576,697047.94936122,0
+LAD.US,D,20111004,000000,12.401,14.9291,12.383,14.7401,1004900.190025,0
+LAD.US,D,20111005,000000,14.6754,15.1351,14.0256,14.7023,404067.93842732,0
+LAD.US,D,20111006,000000,14.75,15.538,14.6754,15.3659,358197.90933965,0
+LAD.US,D,20111007,000000,15.5132,15.7878,14.5729,14.953,444109.4847007,0
+LAD.US,D,20111010,000000,15.3519,15.7309,15.0365,15.6515,220303.38327052,0
+LAD.US,D,20111011,000000,15.3888,16.0842,14.8107,16.0395,487447.70688904,0
+LAD.US,D,20111012,000000,16.1299,16.5081,15.5599,16.3269,558001.5968901,0
+LAD.US,D,20111013,000000,16.2822,16.9538,15.8742,16.6822,551739.92281989,0
+LAD.US,D,20111014,000000,17.112,17.1388,16.6196,16.8264,402687.95792999,0
+LAD.US,D,20111017,000000,16.718,17.1031,15.8663,15.9379,363463.54504651,0
+LAD.US,D,20111018,000000,15.8285,16.7091,15.1569,16.4374,513958.81073334,0
+LAD.US,D,20111019,000000,16.3539,16.9886,16.0663,16.3727,455349.34041935,0
+LAD.US,D,20111020,000000,16.3639,16.7439,15.7309,16.4892,384112.99830053,0
+LAD.US,D,20111021,000000,16.8921,17.9775,16.6931,17.5598,621448.53707566,0
+LAD.US,D,20111024,000000,17.5756,18.9029,17.5756,18.6969,377901.57843634,0
+LAD.US,D,20111025,000000,18.4879,18.8134,18.0969,18.3945,709975.34131805,0
+LAD.US,D,20111026,000000,19.4133,19.8908,17.7408,18.8144,980639.46952629,0
+LAD.US,D,20111027,000000,19.2551,21.0002,18.9496,20.0878,925075.40409717,0
+LAD.US,D,20111028,000000,20.0282,20.6749,19.0422,19.1746,742640.57523166,0
+LAD.US,D,20111031,000000,18.7954,19.2859,18.2253,18.5945,577617.82366832,0
+LAD.US,D,20111101,000000,17.6632,19.1506,16.7986,18.5427,703931.77050197,0
+LAD.US,D,20111102,000000,18.9576,19.7208,18.7229,19.5406,437904.09534123,0
+LAD.US,D,20111103,000000,19.874,19.874,18.2175,18.9944,405378.56812035,0
+LAD.US,D,20111104,000000,18.7596,18.9486,18.3566,18.7149,371574.57389831,0
+LAD.US,D,20111107,000000,18.9766,19.2451,18.4035,19.1576,254202.86048401,0
+LAD.US,D,20111108,000000,19.0989,19.7208,18.1706,18.9766,319622.78079797,0
+LAD.US,D,20111109,000000,17.3915,18.5776,17.3915,17.6443,311131.83014866,0
+LAD.US,D,20111110,000000,18.1328,18.2781,17.4443,17.8323,385557.30418158,0
+LAD.US,D,20111111,000000,18.1518,19.2163,17.9518,19.1506,391085.26684388,0
+LAD.US,D,20111114,000000,18.9397,19.5048,18.9397,19.4421,447340.83014785,0
+LAD.US,D,20111115,000000,19.2163,20.2918,19.2163,19.7665,621307.82529881,0
+LAD.US,D,20111116,000000,19.4601,19.9725,19.2084,19.2849,350442.6802665,0
+LAD.US,D,20111117,000000,19.3576,19.9018,19.0233,19.1337,514945.80333959,0
+LAD.US,D,20111118,000000,19.1746,20.0908,18.9029,19.8451,321848.03704057,0
+LAD.US,D,20111121,000000,19.3118,19.4044,18.0075,18.8134,374839.08712142,0
+LAD.US,D,20111122,000000,18.8213,19.1417,18.2692,18.9676,178175.28236316,0
+LAD.US,D,20111123,000000,18.5865,18.6602,17.6911,17.7278,292460.38244364,0
+LAD.US,D,20111125,000000,17.6911,18.1328,17.4622,17.4801,162752.26653533,0
+LAD.US,D,20111128,000000,18.2175,19.4044,18.2175,19.0889,362895.67251848,0
+LAD.US,D,20111129,000000,19.1337,19.1337,18.3239,18.7229,307695.44754095,0
+LAD.US,D,20111130,000000,19.7486,20.3775,19.5824,20.1495,1062332.7068339,0
+LAD.US,D,20111201,000000,20.1825,21.0519,19.2651,21.0242,516953.96141219,0
+LAD.US,D,20111202,000000,21.0619,22.1086,21.043,21.4818,486423.52617034,0
+LAD.US,D,20111205,000000,21.7703,22.3802,21.5196,21.9146,449112.79345214,0
+LAD.US,D,20111206,000000,21.9146,22.0708,21.0997,21.3236,376586.92840683,0
+LAD.US,D,20111207,000000,21.4997,21.7793,20.7286,21.3614,597922.53306902,0
+LAD.US,D,20111208,000000,21.1186,21.6091,20.8052,21.2002,435942.17113817,0
+LAD.US,D,20111209,000000,21.2809,22.3345,20.8799,22.2121,659817.62337266,0
+LAD.US,D,20111212,000000,21.8071,22.1941,21.4449,22.1265,374356.64674362,0
+LAD.US,D,20111213,000000,22.3255,22.5414,20.0282,20.3555,552669.62563128,0
+LAD.US,D,20111214,000000,20.0471,20.4918,19.5496,20.1655,472536.27887851,0
+LAD.US,D,20111215,000000,20.6192,20.9774,20.2639,20.3296,292996.09227982,0
+LAD.US,D,20111216,000000,20.5286,21.1375,20.2561,20.4918,952769.49195119,0
+LAD.US,D,20111219,000000,20.7008,20.8649,19.6391,19.7118,303394.69258967,0
+LAD.US,D,20111220,000000,20.3365,20.9505,20.3365,20.8052,302805.71329511,0
+LAD.US,D,20111221,000000,20.8649,20.9872,19.7118,20.5465,373578.71163442,0
+LAD.US,D,20111222,000000,20.7196,20.9137,20.2639,20.4371,225796.1679886,0
+LAD.US,D,20111223,000000,20.5745,20.5932,20.1825,20.4371,123067.5251247,0
+LAD.US,D,20111227,000000,20.3198,20.5834,20.065,20.4092,104500.6061682,0
+LAD.US,D,20111228,000000,20.4192,20.6391,20.1914,20.2828,166176.5881336,0
+LAD.US,D,20111229,000000,20.4092,20.5187,19.9218,20.1475,216635.83131511,0
+LAD.US,D,20111230,000000,20.1585,20.2948,19.8351,19.8351,255164.72598724,0
+LAD.US,D,20120103,000000,20.4461,20.6292,19.9018,20.1088,384578.35224827,0
+LAD.US,D,20120104,000000,19.9218,20.0381,19.1844,19.2929,605529.00969235,0
+LAD.US,D,20120105,000000,19.0701,19.8551,18.7049,19.6302,418902.9800447,0
+LAD.US,D,20120106,000000,19.6302,19.9018,19.1844,19.2004,299409.53405222,0
+LAD.US,D,20120109,000000,19.3029,19.6948,18.9944,19.3675,413962.99159285,0
+LAD.US,D,20120110,000000,19.7028,20.1375,19.2651,19.3675,286410.78112283,0
+LAD.US,D,20120111,000000,19.1506,19.5218,19.0611,19.3775,244682.70369541,0
+LAD.US,D,20120112,000000,19.4601,19.5844,19.1168,19.5675,151659.15309826,0
+LAD.US,D,20120113,000000,19.4421,20.2828,19.4044,20.0282,252839.96641672,0
+LAD.US,D,20120117,000000,20.3326,20.8858,20.1615,20.5992,415407.2974739,0
+LAD.US,D,20120118,000000,20.5565,21.7176,20.5565,21.5992,294391.14903896,0
+LAD.US,D,20120119,000000,21.6449,21.6449,21.1455,21.2351,237169.69989528,0
+LAD.US,D,20120120,000000,21.2639,21.4629,20.7286,21.0072,149475.10530459,0
+LAD.US,D,20120123,000000,21.043,21.3435,20.7475,21.1823,206743.79340195,0
+LAD.US,D,20120124,000000,21.0072,21.3694,20.6569,20.7475,237929.54349031,0
+LAD.US,D,20120125,000000,20.5745,20.7575,20.0381,20.5286,258152.84107727,0
+LAD.US,D,20120126,000000,20.7764,21.3435,20.3108,20.6569,316673.86398865,0
+LAD.US,D,20120127,000000,20.5375,21.3156,20.4729,21.2639,239918.60496462,0
+LAD.US,D,20120130,000000,21.0072,21.2987,20.846,21.0619,250427.76452772,0
+LAD.US,D,20120131,000000,21.1972,21.241,20.0819,20.1485,300160.33189017,0
+LAD.US,D,20120201,000000,20.3745,20.8799,20.3745,20.649,457949.49303886,0
+LAD.US,D,20120202,000000,20.5932,21.4629,20.5932,21.2987,613368.66583162,0
+LAD.US,D,20120203,000000,21.6281,22.6598,21.6281,22.6309,526943.49248503,0
+LAD.US,D,20120206,000000,22.5414,23.2389,22.5135,22.5782,934949.35049616,0
+LAD.US,D,20120207,000000,22.5434,22.6061,21.8171,22.2887,381899.80306737,0
+LAD.US,D,20120208,000000,22.4101,22.5434,21.7076,21.8788,200717.30901592,0
+LAD.US,D,20120209,000000,22.2688,22.9355,21.9981,22.8518,481817.22564646,0
+LAD.US,D,20120210,000000,22.5215,23.6935,22.4628,23.2866,677464.89035898,0
+LAD.US,D,20120213,000000,23.6746,24.4547,23.4836,23.7304,402743.23755662,0
+LAD.US,D,20120214,000000,23.6189,24.0298,22.8847,23.8388,562815.94982691,0
+LAD.US,D,20120215,000000,23.9651,24.0856,22.1941,22.4538,546702.44120835,0
+LAD.US,D,20120216,000000,22.4808,23.3244,22.3891,23.0687,273748.7313738,0
+LAD.US,D,20120217,000000,23.0648,23.5612,23.0648,23.2339,285031.80570962,0
+LAD.US,D,20120221,000000,23.2488,23.3802,22.5414,22.6877,455097.06430513,0
+LAD.US,D,20120222,000000,23.7442,24.9571,21.0689,21.2241,1372568.0019472,0
+LAD.US,D,20120223,000000,21.2987,21.9783,21.2092,21.5892,703293.54208552,0
+LAD.US,D,20120224,000000,21.5554,21.8171,21.2241,21.5644,525101.1732923,0
+LAD.US,D,20120227,000000,21.4161,21.4629,20.7675,21.2639,506953.37441401,0
+LAD.US,D,20120228,000000,21.3057,23.0369,21.1892,22.7075,1114210.1237094,0
+LAD.US,D,20120229,000000,22.7245,22.7424,21.3346,21.4181,679652.95848913,0
+LAD.US,D,20120301,000000,21.7703,22.6428,21.6877,22.3544,573814.58535665,0
+LAD.US,D,20120302,000000,22.4369,23.1354,22.4369,22.8608,760505.94547212,0
+LAD.US,D,20120305,000000,22.7523,22.7523,22.1096,22.427,344448.35857232,0
+LAD.US,D,20120306,000000,22.1444,22.2041,21.5882,21.8351,433384.23205171,0
+LAD.US,D,20120307,000000,22.0429,22.2418,21.3415,21.8171,155778.99290786,0
+LAD.US,D,20120308,000000,22.0618,22.4369,21.9504,22.4001,228512.91036611,0
+LAD.US,D,20120309,000000,22.4201,22.9722,22.232,22.8787,254608.91446866,0
+LAD.US,D,20120312,000000,22.7355,22.9355,22.4965,22.8708,306137.5671543,0
+LAD.US,D,20120313,000000,22.9443,23.4189,22.6141,23.3562,426855.20560547,0
+LAD.US,D,20120314,000000,23.206,23.4189,22.9355,23.1265,305772.72161859,0
+LAD.US,D,20120315,000000,23.2239,23.5881,23.0199,23.3752,460388.83219913,0
+LAD.US,D,20120316,000000,23.3662,23.3662,22.7434,22.9443,682034.0027704,0
+LAD.US,D,20120319,000000,22.9255,23.1792,22.6141,23.0021,306228.02472514,0
+LAD.US,D,20120320,000000,22.7434,23.3752,22.7434,23.2159,221544.66215923,0
+LAD.US,D,20120321,000000,23.2339,23.5055,23.1602,23.411,150091.2218704,0
+LAD.US,D,20120322,000000,23.0727,23.3195,22.8081,23.2339,313527.95069174,0
+LAD.US,D,20120323,000000,23.1792,23.2727,22.7434,23.2627,235529.40261075,0
+LAD.US,D,20120326,000000,23.402,24.1462,23.2528,24.1104,447467.47074702,0
+LAD.US,D,20120327,000000,24.1104,24.3343,23.9811,24.1194,307784.90002767,0
+LAD.US,D,20120328,000000,24.0925,24.2915,23.3482,23.6517,258551.85947306,0
+LAD.US,D,20120329,000000,23.3752,24.1831,23.1075,24.1641,234694.17770668,0
+LAD.US,D,20120330,000000,24.3134,24.3204,23.7602,23.8428,301688.0597532,0
+LAD.US,D,20120402,000000,23.8537,24.5174,23.7721,23.9891,366100.8857785,0
+LAD.US,D,20120403,000000,23.8388,24.7531,23.8388,24.6885,414968.07571327,0
+LAD.US,D,20120404,000000,24.3064,24.3304,23.5642,23.9661,245505.86759002,0
+LAD.US,D,20120405,000000,23.8119,24.7791,23.803,24.3671,286837.94187402,0
+LAD.US,D,20120409,000000,23.606,23.8447,23.4707,23.8179,256179.86094887,0
+LAD.US,D,20120410,000000,23.7911,23.8826,22.0061,22.2598,697563.557515,0
+LAD.US,D,20120411,000000,22.6808,23.4896,22.5612,23.0468,491215.76725649,0
+LAD.US,D,20120412,000000,23.0817,23.6419,23.0568,23.4707,209759.04576321,0
+LAD.US,D,20120413,000000,23.3662,23.6419,23.0727,23.2159,186243.09259776,0
+LAD.US,D,20120416,000000,23.4537,23.6517,22.8349,23.4896,157514.77318382,0
+LAD.US,D,20120417,000000,23.6836,24.3403,23.5742,24.0597,287861.1175086,0
+LAD.US,D,20120418,000000,23.9621,23.9621,23.3662,23.6975,435887.89659567,0
+LAD.US,D,20120419,000000,23.7364,24.2099,23.2915,23.4369,255524.54610236,0
+LAD.US,D,20120420,000000,23.7094,23.7751,23.3115,23.5164,244290.72088843,0
+LAD.US,D,20120423,000000,23.1165,23.1265,22.232,22.7255,728843.78551068,0
+LAD.US,D,20120424,000000,22.8249,23.4369,22.5155,22.7434,584903.67845723,0
+LAD.US,D,20120425,000000,23.6517,24.5244,22.8965,24.4815,1153681.7872864,0
+LAD.US,D,20120426,000000,24.5631,24.8168,23.7364,24.6815,615164.75115481,0
+LAD.US,D,20120427,000000,24.983,25.4457,24.5601,25.1651,492421.868201,0
+LAD.US,D,20120430,000000,25.1681,25.2605,24.2338,24.4069,339555.60907411,0
+LAD.US,D,20120501,000000,24.6248,25.4625,24.4238,24.5054,384119.02880526,0
+LAD.US,D,20120502,000000,24.3851,24.9084,24.0876,24.6795,314238.54516488,0
+LAD.US,D,20120503,000000,24.6885,25.1651,24.0696,24.3771,489982.52904074,0
+LAD.US,D,20120504,000000,24.1244,24.4138,23.4389,23.4389,623389.3545122,0
+LAD.US,D,20120507,000000,23.2159,23.8577,22.816,23.3015,532942.83959981,0
+LAD.US,D,20120508,000000,23.0369,23.3872,22.7424,22.9622,544497.28664814,0
+LAD.US,D,20120509,000000,22.5514,23.3015,22.3613,22.8428,338381.67082147,0
+LAD.US,D,20120510,000000,23.1175,23.5642,22.9055,23.0568,226748.98773477,0
+LAD.US,D,20120511,000000,22.7882,23.5642,22.7882,22.9532,277291.65289827,0
+LAD.US,D,20120514,000000,22.5692,22.8339,21.7743,22.1325,498894.6099365,0
+LAD.US,D,20120515,000000,22.2191,22.9822,22.1574,22.4071,347139.97384679,0
+LAD.US,D,20120516,000000,22.4955,22.9255,22.0488,22.0778,294244.40675739,0
+LAD.US,D,20120517,000000,22.2191,22.2291,20.1495,20.2212,933204.52446311,0
+LAD.US,D,20120518,000000,20.3048,22.1155,20.2212,21.8121,834781.66197108,0
+LAD.US,D,20120521,000000,21.8311,22.7065,21.6479,22.2101,411237.20345828,0
+LAD.US,D,20120522,000000,22.2488,22.7513,22.0778,22.3245,247799.46955283,0
+LAD.US,D,20120523,000000,22.0221,22.9722,21.9196,22.8708,244612.34780697,0
+LAD.US,D,20120524,000000,22.9355,23.1612,22.6608,23.1275,150928.45694273,0
+LAD.US,D,20120525,000000,23.0817,23.0817,22.5045,22.7424,197611.59908382,0
+LAD.US,D,20120529,000000,23.0737,23.0737,21.8848,22.5145,517550.98137971,0
+LAD.US,D,20120530,000000,22.1056,22.2011,21.7216,21.7823,401790.41781046,0
+LAD.US,D,20120531,000000,21.8241,22.6369,21.7236,22.3095,373311.35925838,0
+LAD.US,D,20120601,000000,21.6221,22.0578,20.4958,20.5982,595481.18374052,0
+LAD.US,D,20120604,000000,20.8262,20.9962,19.7745,20.2501,652342.8127691,0
+LAD.US,D,20120605,000000,20.2591,21.0888,20.2591,21.0232,395925.75196781,0
+LAD.US,D,20120606,000000,21.5027,22.3514,21.2997,22.2758,374981.80906652,0
+LAD.US,D,20120607,000000,22.4171,22.9443,22.0021,22.4071,375132.57168458,0
+LAD.US,D,20120608,000000,22.3055,22.8508,21.9464,22.7065,225317.74794729,0
+LAD.US,D,20120611,000000,23.0568,23.0568,21.3982,21.4738,313246.52713802,0
+LAD.US,D,20120612,000000,21.7394,22.3424,21.6121,22.3245,273413.03327758,0
+LAD.US,D,20120613,000000,22.1245,22.2191,20.8958,21.1912,493432.98282614,0
+LAD.US,D,20120614,000000,21.1286,21.7554,20.8529,21.5753,407200.78563068,0
+LAD.US,D,20120615,000000,21.6639,21.9644,21.2649,21.9295,351038.69514989,0
+LAD.US,D,20120618,000000,21.6399,21.7922,20.9962,21.4181,400502.9050522,0
+LAD.US,D,20120619,000000,21.5316,22.6985,21.5316,22.4071,388068.00431438,0
+LAD.US,D,20120620,000000,22.3971,22.5792,21.8848,21.9941,141319.85275151,0
+LAD.US,D,20120621,000000,22.0301,22.1056,21.0709,21.5226,267707.17072596,0
+LAD.US,D,20120622,000000,21.7554,21.9384,21.2449,21.8121,398369.11146454,0
+LAD.US,D,20120625,000000,21.1823,21.6221,21.0609,21.1286,319194.61496266,0
+LAD.US,D,20120626,000000,21.1186,21.6828,20.2591,20.3395,455928.2688727,0
+LAD.US,D,20120627,000000,20.4868,21.0232,20.1405,20.3685,305749.60468381,0
+LAD.US,D,20120628,000000,20.1008,20.6988,19.5914,20.4599,307594.93912891,0
+LAD.US,D,20120629,000000,21.0012,21.4062,20.4968,21.046,567504.66724866,0
+LAD.US,D,20120702,000000,21.1724,21.1724,20.1675,20.7834,458990.76018762,0
+LAD.US,D,20120703,000000,20.7922,22.0808,20.7922,21.7753,362965.0233228,0
+LAD.US,D,20120705,000000,21.7843,22.8219,21.7843,22.6369,234985.65210161,0
+LAD.US,D,20120706,000000,22.3055,22.4897,21.9295,22.4071,182393.62041656,0
+LAD.US,D,20120709,000000,22.2578,22.4251,21.9026,22.3245,253071.13576441,0
+LAD.US,D,20120710,000000,22.5045,22.8239,22.1921,22.3514,399703.86317647,0
+LAD.US,D,20120711,000000,22.3971,22.7345,22.1752,22.4808,267172.4659739,0
+LAD.US,D,20120712,000000,22.1842,22.8239,22.0021,22.6061,254642.08224464,0
+LAD.US,D,20120713,000000,22.7931,23.2906,22.5265,23.1423,202672.19763013,0
+LAD.US,D,20120716,000000,23.011,23.0568,22.4628,22.7612,138931.7728814,0
+LAD.US,D,20120717,000000,22.9892,23.1961,22.2798,22.7562,112524.19270151,0
+LAD.US,D,20120718,000000,22.6568,24.1164,22.6279,23.8299,289104.40656556,0
+LAD.US,D,20120719,000000,23.7851,24.2059,23.7662,24.0776,301905.15792322,0
+LAD.US,D,20120720,000000,23.8209,24.199,23.4806,23.9482,315614.50532573,0
+LAD.US,D,20120723,000000,23.3015,23.9472,23.1175,23.6836,416616.41367076,0
+LAD.US,D,20120724,000000,23.7472,23.9204,22.4578,22.6369,502540.05004126,0
+LAD.US,D,20120725,000000,23.8577,25.5013,23.6547,24.6438,1105382.4698797,0
+LAD.US,D,20120726,000000,25.3133,25.3889,24.1413,24.2059,527061.08732713,0
+LAD.US,D,20120727,000000,24.4617,25.376,24.2338,25.3083,394171.88017769,0
+LAD.US,D,20120730,000000,25.2935,25.4367,25.0795,25.2278,327279.51162731,0
+LAD.US,D,20120731,000000,25.0555,25.7929,24.8915,25.4417,457174.57318202,0
+LAD.US,D,20120801,000000,25.7272,27.4057,25.3262,26.0187,7794947.9874237,0
+LAD.US,D,20120802,000000,26.0914,26.6704,25.1511,25.763,1162336.5666474,0
+LAD.US,D,20120803,000000,26.2515,26.5699,25.8864,26.1102,558784.5574199,0
+LAD.US,D,20120806,000000,26.2416,26.9471,26.0277,26.6704,459855.13253118,0
+LAD.US,D,20120807,000000,26.6993,27.0018,26.3241,26.5221,355720.37698281,0
+LAD.US,D,20120808,000000,26.2894,26.9848,26.0914,26.8027,301540.3123875,0
+LAD.US,D,20120809,000000,26.8375,27.0455,26.2694,26.9101,286259.01342066,0
+LAD.US,D,20120810,000000,26.7461,26.7461,26.1739,26.5032,227716.88374273,0
+LAD.US,D,20120813,000000,26.6604,26.7091,25.7352,26.1739,408847.11341992,0
+LAD.US,D,20120814,000000,26.5122,26.8117,25.7452,25.9411,459257.10747953,0
+LAD.US,D,20120815,000000,25.96,26.4137,25.7352,26.2794,302225.77975763,0
+LAD.US,D,20120816,000000,26.2794,26.8286,26.166,26.7649,396731.82943239,0
+LAD.US,D,20120817,000000,26.7828,27.0107,26.5501,26.8207,298631.59894301,0
+LAD.US,D,20120820,000000,26.7738,26.8923,26.3052,26.7461,252283.14981402,0
+LAD.US,D,20120821,000000,26.8117,27.0265,26.2594,26.2974,237301.36591505,0
+LAD.US,D,20120822,000000,26.0734,26.352,25.8565,26.1739,276064.44518725,0
+LAD.US,D,20120823,000000,26.2217,26.2217,25.4785,25.9939,349045.61333911,0
+LAD.US,D,20120824,000000,25.9939,26.5321,25.773,26.4237,305133.488118,0
+LAD.US,D,20120827,000000,26.4674,26.4774,26.0028,26.0347,317807.59887649,0
+LAD.US,D,20120828,000000,26.1192,26.3779,25.9759,26.352,202015.87769949,0
+LAD.US,D,20120829,000000,26.4057,26.8286,26.2416,26.7649,414657.50472006,0
+LAD.US,D,20120830,000000,26.5321,27.0265,26.3699,26.8027,310927.79807222,0
+LAD.US,D,20120831,000000,27.0295,27.0295,26.362,26.7768,234052.93403786,0
+LAD.US,D,20120904,000000,26.7738,27.1391,26.36,26.8375,547261.2679793,0
+LAD.US,D,20120905,000000,26.9191,26.9471,26.4137,26.7828,282371.34804287,0
+LAD.US,D,20120906,000000,26.957,28.1479,26.7381,27.928,634711.62712871,0
+LAD.US,D,20120907,000000,27.9558,28.4762,27.8653,28.4702,1075429.9580071,0
+LAD.US,D,20120910,000000,28.4603,28.6294,28.3031,28.3578,542432.84386481,0
+LAD.US,D,20120911,000000,28.4354,29.2075,28.1837,28.4056,576953.46306472,0
+LAD.US,D,20120912,000000,28.6195,29.1975,28.6195,29.0841,505332.17372778,0
+LAD.US,D,20120913,000000,29.0931,29.6791,28.722,29.4851,656371.18992374,0
+LAD.US,D,20120914,000000,29.6124,30.1288,29.3866,29.9616,393118.55201948,0
+LAD.US,D,20120917,000000,29.9218,30.1288,29.5179,29.7348,354704.23693707,0
+LAD.US,D,20120918,000000,29.7348,29.7796,28.722,28.925,459641.04961354,0
+LAD.US,D,20120919,000000,28.9817,29.4244,28.7419,29.1478,222996.00362912,0
+LAD.US,D,20120920,000000,28.925,29.1299,28.4603,29.0841,256996.99433878,0
+LAD.US,D,20120921,000000,29.511,29.8951,29.0841,29.8582,846744.17317231,0
+LAD.US,D,20120924,000000,29.6791,30.1288,29.6791,29.8951,414314.771035,0
+LAD.US,D,20120925,000000,29.9616,30.0552,29.7895,29.9716,691443.60030577,0
+LAD.US,D,20120926,000000,29.9845,30.3408,29.7099,30.2761,673375.203073,0
+LAD.US,D,20120927,000000,30.2671,31.1577,30.2572,30.9039,552113.81411268,0
+LAD.US,D,20120928,000000,30.7188,30.8034,30.3228,30.5278,276883.58874539,0
+LAD.US,D,20121001,000000,30.7049,31.271,30.6592,30.8522,419110.02737352,0
+LAD.US,D,20121002,000000,30.8382,31.4094,30.682,31.3794,320611.78357246,0
+LAD.US,D,20121003,000000,31.5098,32.1148,31.3894,31.9118,618748.88112823,0
+LAD.US,D,20121004,000000,31.9884,32.8132,31.9585,32.7933,309851.35297924,0
+LAD.US,D,20121005,000000,33.0142,33.3903,32.7057,32.8728,359425.11705067,0
+LAD.US,D,20121008,000000,32.5843,33.5554,32.5366,33.4639,288708.40342212,0
+LAD.US,D,20121009,000000,33.5823,33.6817,32.8013,33.1505,381059.55274269,0
+LAD.US,D,20121010,000000,33.0977,33.1266,32.3744,32.8013,336670.01256439,0
+LAD.US,D,20121011,000000,33.1067,33.1335,32.4251,32.4709,292424.1994153,0
+LAD.US,D,20121012,000000,32.7216,32.9873,32.1227,32.4441,226754.01315537,0
+LAD.US,D,20121015,000000,32.659,32.7057,31.7118,32.5266,328133.83312967,0
+LAD.US,D,20121016,000000,32.9027,33.3454,32.8928,33.1167,179681.90345966,0
+LAD.US,D,20121017,000000,33.233,33.5823,32.9585,33.3167,187282.34957828,0
+LAD.US,D,20121018,000000,33.2997,34.0489,33.1773,33.627,331937.07144134,0
+LAD.US,D,20121019,000000,33.459,33.5514,32.651,32.9614,203174.73969034,0
+LAD.US,D,20121022,000000,32.8928,33.1067,32.5754,33.0062,280277.75782004,0
+LAD.US,D,20121023,000000,32.5675,33.056,31.9118,33.0002,550596.13709085,0
+LAD.US,D,20121024,000000,33.3266,33.9951,32.7635,33.024,601323.73773252,0
+LAD.US,D,20121025,000000,33.3454,33.3454,29.9418,30.5755,1324601.3673843,0
+LAD.US,D,20121026,000000,30.5715,31.278,30.0592,31.1147,316861.81471917,0
+LAD.US,D,20121031,000000,31.076,31.866,31.0183,31.3437,295755.04819038,0
+LAD.US,D,20121101,000000,31.473,32.3386,30.9437,32.0152,429798.09191005,0
+LAD.US,D,20121102,000000,32.2818,32.6978,31.278,31.6014,396589.10748728,0
+LAD.US,D,20121105,000000,31.5654,31.9964,31.1577,31.9585,255222.01578211,0
+LAD.US,D,20121106,000000,32.1048,32.5286,31.8848,32.0611,217499.19857455,0
+LAD.US,D,20121107,000000,31.6202,32.1684,30.7487,31.4541,289664.23842063,0
+LAD.US,D,20121108,000000,31.4641,31.8848,30.5815,30.8482,202472.18589017,0
+LAD.US,D,20121109,000000,30.5994,30.5994,29.898,30.1418,315309.96483724,0
+LAD.US,D,20121112,000000,30.2472,30.7944,30.0025,30.5178,147816.71650591,0
+LAD.US,D,20121113,000000,30.3587,31.1964,30.0592,30.6452,197306.05351121,0
+LAD.US,D,20121114,000000,30.8203,30.8203,29.2741,29.2841,418427.57525575,0
+LAD.US,D,20121115,000000,29.2931,29.7188,29.1388,29.311,371171.53516601,0
+LAD.US,D,20121116,000000,29.4324,30.0861,29.0504,29.9548,312021.32959524,0
+LAD.US,D,20121119,000000,30.3328,31.2959,30.284,30.7577,186316.46373854,0
+LAD.US,D,20121120,000000,30.7387,30.9655,30.095,30.3328,171281.4103812,0
+LAD.US,D,20121121,000000,30.3955,31.076,30.2472,30.886,149769.59495187,0
+LAD.US,D,20121123,000000,30.9307,31.8749,30.8482,31.866,89374.090155898,0
+LAD.US,D,20121126,000000,31.8848,31.9038,30.7487,31.1864,222491.45140068,0
+LAD.US,D,20121127,000000,31.0471,32.1684,30.9745,31.3147,266048.78192726,0
+LAD.US,D,20121128,000000,31.1675,32.3923,30.7666,32.2729,369840.80379058,0
+LAD.US,D,20121129,000000,32.2729,33.4679,30.2572,32.7077,402506.03770419,0
+LAD.US,D,20121130,000000,32.838,32.9703,32.2998,32.8858,308870.39087772,0
+LAD.US,D,20121203,000000,33.0917,33.7027,32.9525,33.6767,486489.86172229,0
+LAD.US,D,20121204,000000,33.632,33.9991,33.2181,33.5236,308812.09599874,0
+LAD.US,D,20121205,000000,33.5514,33.5514,32.4818,32.6798,467144.00257246,0
+LAD.US,D,20121206,000000,32.2998,32.9047,32.1884,32.4998,264355.21518437,0
+LAD.US,D,20121207,000000,32.7645,32.9614,32.0611,32.3396,158810.32661505,0
+LAD.US,D,20121210,000000,32.3396,32.6311,32.0511,32.2818,136934.67073412,0
+LAD.US,D,20121211,000000,32.455,32.6211,31.9964,32.3098,193440.49998408,0
+LAD.US,D,20121212,000000,32.4461,32.6311,31.7585,32.0221,225117.73620733,0
+LAD.US,D,20121213,000000,31.8231,32.0789,31.2511,31.472,249457.85835151,0
+LAD.US,D,20121214,000000,31.7954,32.4998,31.5556,31.9784,240977.96362754,0
+LAD.US,D,20121217,000000,32.0311,32.9047,31.8401,32.8858,172440.27237205,0
+LAD.US,D,20121218,000000,32.9047,33.8211,32.9047,33.1196,257009.05534823,0
+LAD.US,D,20121219,000000,33.0917,33.9574,32.9326,33.622,228906.9033413,0
+LAD.US,D,20121220,000000,33.7783,34.3484,33.459,34.2658,373536.49810137,0
+LAD.US,D,20121221,000000,33.7414,34.7444,33.4767,33.7783,800120.33099431,0
+LAD.US,D,20121224,000000,33.8608,33.9991,33.5047,33.651,136569.82519842,0
+LAD.US,D,20121226,000000,33.6131,33.632,32.4181,33.046,179048.7004638,0
+LAD.US,D,20121227,000000,33.0082,33.459,32.1884,33.3664,187433.11219633,0
+LAD.US,D,20121228,000000,33.1893,33.3853,32.9703,33.1107,141974.16251391,0
+LAD.US,D,20121231,000000,33.0917,34.6896,33.0917,34.3951,280735.07109484,0
+LAD.US,D,20130102,000000,34.9463,35.9034,34.9463,35.8457,555007.45129537,0
+LAD.US,D,20130103,000000,36.5362,37.5481,35.6717,36.9124,596095.2901381,0
+LAD.US,D,20130104,000000,37.1173,37.6963,36.7034,37.1551,266637.76122184,0
+LAD.US,D,20130107,000000,36.9024,36.9849,35.792,35.8377,190024.21905877,0
+LAD.US,D,20130108,000000,35.7731,36.199,35.412,35.7463,222808.0528986,0
+LAD.US,D,20130109,000000,35.9393,36.5641,35.8457,36.2687,274374.89878083,0
+LAD.US,D,20130110,000000,36.4158,36.4158,35.7194,35.8278,292500.58580846,0
+LAD.US,D,20130111,000000,35.9134,35.9741,35.198,35.5164,200200.69577802,0
+LAD.US,D,20130114,000000,35.5164,36.014,34.5056,35.4796,297136.03377182,0
+LAD.US,D,20130115,000000,35.2408,37.0148,35.0011,36.5184,247396.43082053,0
+LAD.US,D,20130116,000000,36.591,36.9761,35.984,36.8765,187748.70861015,0
+LAD.US,D,20130117,000000,36.8934,37.1362,36.1521,36.5084,425124.4507501,0
+LAD.US,D,20130118,000000,36.5274,37.4386,36.2617,37.372,219465.1431141,0
+LAD.US,D,20130122,000000,37.3173,37.6873,37.0148,37.6873,164694.08905598,0
+LAD.US,D,20130123,000000,37.9331,39.1838,37.7411,38.6863,397207.23422135,0
+LAD.US,D,20130124,000000,38.745,39.2584,37.4566,37.8307,255311.46826883,0
+LAD.US,D,20130125,000000,37.9043,38.3211,37.4913,38.2933,238795.92600211,0
+LAD.US,D,20130128,000000,38.348,39.9549,38.172,39.3698,476977.74560665,0
+LAD.US,D,20130129,000000,39.2384,39.8633,38.9709,39.6813,278138.93881178,0
+LAD.US,D,20130130,000000,39.6365,39.7191,38.4436,38.6027,282702.02071849,0
+LAD.US,D,20130131,000000,38.6604,39.8375,38.558,39.7728,330067.61497736,0
+LAD.US,D,20130201,000000,39.9738,40.8503,39.7648,40.2325,328429.32786108,0
+LAD.US,D,20130204,000000,39.8813,40.2683,39.2107,39.7091,252577.6394613,0
+LAD.US,D,20130205,000000,39.8006,41.1777,39.6464,40.7757,164388.54348337,0
+LAD.US,D,20130206,000000,40.5926,40.6723,39.1669,39.4584,345383.0868043,0
+LAD.US,D,20130207,000000,39.5311,39.7818,38.7818,39.3419,168224.94957101,0
+LAD.US,D,20130208,000000,39.5211,40.131,39.2664,39.7648,141399.25439703,0
+LAD.US,D,20130211,000000,39.8196,39.8196,38.9709,39.139,118132.56209345,0
+LAD.US,D,20130212,000000,39.1201,39.8813,39.1201,39.4853,195159.19383,0
+LAD.US,D,20130213,000000,39.5887,40.3787,39.3419,39.5211,181461.90743692,0
+LAD.US,D,20130214,000000,39.2863,40.1777,38.8962,39.6076,169724.53507868,0
+LAD.US,D,20130215,000000,39.6276,41.1409,39.1121,39.2384,508923.33929004,0
+LAD.US,D,20130219,000000,39.5211,41.124,39.5211,40.112,541267.95136925,0
+LAD.US,D,20130220,000000,40.6354,41.124,35.8657,37.8307,1431545.3330493,0
+LAD.US,D,20130221,000000,37.981,38.2177,36.9761,37.2805,612022.85819439,0
+LAD.US,D,20130222,000000,37.5193,38.3211,37.5193,38.172,561598.79295708,0
+LAD.US,D,20130225,000000,38.5023,38.7729,37.0337,37.0616,355347.49077414,0
+LAD.US,D,20130226,000000,37.1641,37.6008,36.7969,37.1173,353717.24433082,0
+LAD.US,D,20130227,000000,37.1362,38.3211,37.1362,37.77,341269.27749942,0
+LAD.US,D,20130228,000000,37.75,38.2077,37.6496,37.779,208687.62609083,0
+LAD.US,D,20130301,000000,37.557,39.139,37.2984,39.0754,503724.03913512,0
+LAD.US,D,20130304,000000,38.8794,39.8813,38.348,38.8425,532819.214253,0
+LAD.US,D,20130305,000000,39.3251,39.9837,39.0007,39.6276,190265.43924768,0
+LAD.US,D,20130306,000000,39.8006,40.3419,39.6076,40.1678,188159.7880154,0
+LAD.US,D,20130307,000000,40.2056,40.911,39.9549,40.5827,357542.59449313,0
+LAD.US,D,20130308,000000,40.911,41.4572,40.3787,41.3817,229091.83881946,0
+LAD.US,D,20130311,000000,41.0801,41.7309,40.7567,41.2045,283794.54715738,0
+LAD.US,D,20130312,000000,40.921,41.4931,40.7946,41.4284,242227.28318921,0
+LAD.US,D,20130313,000000,41.3249,42.1318,41.3249,41.6194,199530.3046697,0
+LAD.US,D,20130314,000000,41.6911,42.6203,41.6094,42.291,180945.29419903,0
+LAD.US,D,20130315,000000,42.2741,42.8163,41.9348,42.3099,369725.21911674,0
+LAD.US,D,20130318,000000,41.7866,41.9438,41.0114,41.8064,155314.64404422,0
+LAD.US,D,20130319,000000,41.8502,42.1119,40.8046,41.4284,125534.00155621,0
+LAD.US,D,20130320,000000,41.5995,42.086,41.1777,42.0154,130714.20511285,0
+LAD.US,D,20130321,000000,41.6821,42.1506,40.738,41.3437,132757.54112967,0
+LAD.US,D,20130322,000000,41.5169,42.2273,41.3637,42.1706,188650.26906617,0
+LAD.US,D,20130325,000000,42.2542,42.7973,42.1418,42.4462,192886.69863373,0
+LAD.US,D,20130326,000000,42.7417,42.851,42.2353,42.6203,183503.2332855,0
+LAD.US,D,20130327,000000,42.5109,43.4223,42.3786,43.3197,286097.19487727,0
+LAD.US,D,20130328,000000,43.6063,43.7774,43.1247,43.6441,321879.1946483,0
+LAD.US,D,20130401,000000,43.661,43.8073,42.9716,43.3566,329199.22229731,0
+LAD.US,D,20130402,000000,43.4959,43.7387,43.1078,43.486,330866.65685309,0
+LAD.US,D,20130403,000000,43.5247,43.6242,40.4623,41.0025,510249.04524488,0
+LAD.US,D,20130404,000000,40.9837,41.2324,40.3509,41.1687,305214.89993175,0
+LAD.US,D,20130405,000000,40.2136,41.104,39.1669,41.0025,300036.70654336,0
+LAD.US,D,20130408,000000,41.2045,41.5896,40.921,41.4841,159381.21439545,0
+LAD.US,D,20130409,000000,41.6562,41.9886,41.307,41.3339,192232.38887134,0
+LAD.US,D,20130410,000000,41.4841,42.0602,41.1409,41.9974,288518.44252336,0
+LAD.US,D,20130411,000000,42.0671,43.7387,41.8969,43.2103,267985.57902732,0
+LAD.US,D,20130412,000000,43.1157,43.3755,42.1119,42.6472,184765.61894075,0
+LAD.US,D,20130415,000000,42.2084,42.4014,39.9837,40.2783,341934.64318715,0
+LAD.US,D,20130416,000000,40.7757,41.4841,40.6723,41.2404,347017.35358411,0
+LAD.US,D,20130417,000000,40.9747,40.9936,38.6307,39.6991,482795.17249562,0
+LAD.US,D,20130418,000000,40.0385,40.3509,39.1291,39.8633,409346.64022777,0
+LAD.US,D,20130419,000000,39.9738,40.6822,39.0474,40.526,416119.90211527,0
+LAD.US,D,20130422,000000,40.5459,40.9877,39.7728,40.7976,266581.47651109,0
+LAD.US,D,20130423,000000,41.2174,42.3358,40.7976,42.2153,543964.59206433,0
+LAD.US,D,20130424,000000,45.1514,45.1514,41.1807,43.5437,1026686.3934192,0
+LAD.US,D,20130425,000000,43.8262,45.041,43.8262,44.9863,840831.26329189,0
+LAD.US,D,20130426,000000,44.7554,45.3435,44.2549,44.7366,469897.9330624,0
+LAD.US,D,20130429,000000,44.8549,45.6638,44.4172,45.2689,311001.16921301,0
+LAD.US,D,20130430,000000,45.3893,45.9504,44.8927,45.5166,215011.61537651,0
+LAD.US,D,20130501,000000,45.1485,45.3336,43.292,43.3018,535588.22100475,0
+LAD.US,D,20130502,000000,43.7057,45.82,43.486,45.61,489817.695245,0
+LAD.US,D,20130503,000000,45.61,46.8479,45.23,45.3435,407683.22600847,0
+LAD.US,D,20130506,000000,45.4977,46.3792,45.3613,46.0787,337672.08143244,0
+LAD.US,D,20130507,000000,46.2897,47.0568,46.0697,47.0568,324531.61164209,0
+LAD.US,D,20130508,000000,47.198,47.9094,46.8568,47.1533,374576.760166,0
+LAD.US,D,20130509,000000,46.9413,47.1802,46.1962,46.4539,241923.74778485,0
+LAD.US,D,20130510,000000,46.5444,47.4816,46.4349,46.6199,236985.76950124,0
+LAD.US,D,20130513,000000,46.5155,47.1802,46.1315,47.0179,229753.1841707,0
+LAD.US,D,20130514,000000,47.1254,48.194,46.9881,48.186,308633.1910253,0
+LAD.US,D,20130515,000000,48.0676,49.0914,47.8636,48.003,251122.27765493,0
+LAD.US,D,20130516,000000,47.985,48.5352,46.5533,46.9413,255193.87342675,0
+LAD.US,D,20130517,000000,47.2726,48.59,46.9413,48.0477,258050.32249698,0
+LAD.US,D,20130520,000000,47.8537,49.3719,47.7323,48.6655,260458.5040495,0
+LAD.US,D,20130521,000000,48.6567,48.9512,48.194,48.7959,169307.4251687,0
+LAD.US,D,20130522,000000,48.767,49.6775,47.3672,47.778,214742.25283225,0
+LAD.US,D,20130523,000000,46.8379,47.807,46.029,47.3193,364721.91036528,0
+LAD.US,D,20130524,000000,46.8667,48.4069,46.8667,48.2765,185678.23532208,0
+LAD.US,D,20130528,000000,49.2257,49.945,48.6567,48.8467,365129.97451817,0
+LAD.US,D,20130529,000000,48.37,48.7302,47.9283,48.2676,193255.56450593,0
+LAD.US,D,20130530,000000,48.2397,48.8307,48.0378,48.186,206356.83601558,0
+LAD.US,D,20130531,000000,47.9283,48.8397,47.7523,48.003,183605.75186578,0
+LAD.US,D,20130603,000000,48.0676,50.0843,47.585,50.0466,422297.14911937,0
+LAD.US,D,20130604,000000,50.0843,52.5588,49.559,50.1769,476010.8546828,0
+LAD.US,D,20130605,000000,49.945,50.2048,47.5682,47.7523,467845.55128852,0
+LAD.US,D,20130606,000000,47.6776,48.4975,47.4916,48.4627,200894.20382111,0
+LAD.US,D,20130607,000000,48.7302,50.6823,48.6755,50.5082,204487.3795516,0
+LAD.US,D,20130610,000000,50.9848,51.8982,50.562,51.5299,299839.71005576,0
+LAD.US,D,20130611,000000,50.731,51.0704,50.2843,50.534,362773.0522558,0
+LAD.US,D,20130612,000000,52.4244,52.4244,49.3282,49.3462,360601.06547157,0
+LAD.US,D,20130613,000000,49.2924,50.948,49.0069,50.8216,216996.65651434,0
+LAD.US,D,20130614,000000,50.8315,51.2564,49.6166,50.0466,290019.03311514,0
+LAD.US,D,20130617,000000,50.8595,51.1848,49.8813,50.4733,309226.19065634,0
+LAD.US,D,20130618,000000,50.6823,51.7519,50.4983,51.6395,186341.59084156,0
+LAD.US,D,20130619,000000,51.7798,51.9339,50.9569,50.9848,211362.15493527,0
+LAD.US,D,20130620,000000,49.9899,50.2137,48.8825,49.362,527574.68531266,0
+LAD.US,D,20130621,000000,49.5789,49.8466,47.5016,48.1303,573962.33272235,0
+LAD.US,D,20130624,000000,47.3772,47.3772,44.4003,46.1882,655467.61929949,0
+LAD.US,D,20130625,000000,46.6379,47.5114,46.3672,46.9692,440515.30388608,0
+LAD.US,D,20130626,000000,47.5503,48.8467,46.9792,48.571,278069.58800748,0
+LAD.US,D,20130627,000000,48.9124,50.2585,48.7572,49.7252,324614.02853996,0
+LAD.US,D,20130628,000000,49.5392,49.944,49.2139,49.2227,800872.13391638,0
+LAD.US,D,20130701,000000,49.5889,50.5878,49.3909,49.7899,264031.57809759,0
+LAD.US,D,20130702,000000,49.76,51.1659,49.4844,51.0505,381134.93405173,0
+LAD.US,D,20130703,000000,50.7958,50.9947,50.1869,50.8773,144159.2153917,0
+LAD.US,D,20130705,000000,51.6972,52.6453,50.741,52.6076,243868.58555787,0
+LAD.US,D,20130708,000000,52.9946,54.1476,52.9518,53.6422,248487.95217531,0
+LAD.US,D,20130709,000000,54.1398,55.065,53.8085,54.5556,317269.87887207,0
+LAD.US,D,20130710,000000,54.7099,54.8183,53.3548,54.5736,188226.12356734,0
+LAD.US,D,20130711,000000,55.6043,55.6043,53.7885,54.5736,234786.64544576,0
+LAD.US,D,20130712,000000,54.48,54.5456,53.099,53.5667,338671.13504815,0
+LAD.US,D,20130715,000000,53.5478,54.9029,53.5478,54.5835,226768.08433305,0
+LAD.US,D,20130716,000000,54.7189,54.9506,52.9846,53.6602,156199.1180702,0
+LAD.US,D,20130717,000000,53.4472,54.4442,53.099,54.2839,206981.99833849,0
+LAD.US,D,20130718,000000,54.3686,55.1118,54.3686,54.7366,328849.45302341,0
+LAD.US,D,20130719,000000,54.5835,54.7456,53.9716,54.4064,163089.97479979,0
+LAD.US,D,20130722,000000,54.4442,55.2939,54.1566,54.2302,229049.6252864,0
+LAD.US,D,20130723,000000,54.5924,57.2261,54.4532,56.4948,915072.80693074,0
+LAD.US,D,20130724,000000,56.4082,56.5714,53.7706,54.4979,998531.97703798,0
+LAD.US,D,20130725,000000,54.1398,56.5803,53.8512,56.5136,487262.7714109,0
+LAD.US,D,20130726,000000,56.1207,56.3595,55.1496,55.7495,272341.6136052,0
+LAD.US,D,20130729,000000,55.7138,57.1156,55.7138,56.7465,294934.8995481,0
+LAD.US,D,20130730,000000,56.9952,59.4019,56.5415,59.1871,542511.2404262,0
+LAD.US,D,20130731,000000,59.7154,60.7094,59.4467,60.1214,556583.42319618,0
+LAD.US,D,20130801,000000,59.6876,60.2536,59.4379,60.0825,447738.84345953,0
+LAD.US,D,20130802,000000,60.0825,61.0387,59.8616,60.7661,459600.84624873,0
+LAD.US,D,20130805,000000,60.8208,62.1998,60.8208,61.9829,459427.97178,0
+LAD.US,D,20130806,000000,61.9649,62.5121,61.3551,62.1898,401849.71777356,0
+LAD.US,D,20130807,000000,61.9461,62.4674,60.5661,61.1033,411591.99815278,0
+LAD.US,D,20130808,000000,61.4884,62.2286,61.3262,61.6755,366454.67538889,0
+LAD.US,D,20130809,000000,61.6755,62.8952,61.5919,62.8295,323094.34134989,0
+LAD.US,D,20130812,000000,61.8486,63.3459,61.3072,63.3191,424897.30173889,0
+LAD.US,D,20130813,000000,63.4762,64.317,62.8674,63.6593,478379.83795462,0
+LAD.US,D,20130814,000000,63.4842,64.8324,63.3291,64.1857,374957.68704763,0
+LAD.US,D,20130815,000000,63.4485,63.4762,61.5452,61.7152,351327.15429246,0
+LAD.US,D,20130816,000000,61.2525,63.0604,61.0555,61.9829,437989.52749146,0
+LAD.US,D,20130819,000000,61.955,62.9529,61.5172,61.5919,260095.66868203,0
+LAD.US,D,20130820,000000,61.8963,63.4932,61.6356,63.1421,320342.42102818,0
+LAD.US,D,20130821,000000,62.7818,63.3658,60.4855,61.6555,502766.19396834,0
+LAD.US,D,20130822,000000,62.0097,62.4067,61.1392,61.4545,227959.10901576,0
+LAD.US,D,20130823,000000,61.8575,61.8575,60.7631,61.4088,235558.55005024,0
+LAD.US,D,20130826,000000,61.3342,62.0376,60.8278,61.2426,259638.35540724,0
+LAD.US,D,20130827,000000,60.2218,60.5233,59.2736,59.396,335347.32186191,0
+LAD.US,D,20130828,000000,59.1732,60.9084,58.6767,60.1501,276601.16010755,0
+LAD.US,D,20130829,000000,60.1871,61.7332,59.9561,61.3899,186647.13641417,0
+LAD.US,D,20130830,000000,61.5412,61.6496,59.7004,60.7084,267757.42493198,0
+LAD.US,D,20130903,000000,61.7332,63.0325,60.9372,61.4088,295692.73297491,0
+LAD.US,D,20130904,000000,61.7332,63.0235,61.7152,62.6435,374661.18723211,0
+LAD.US,D,20130905,000000,62.9628,63.8832,62.3709,63.0146,357114.42865783,0
+LAD.US,D,20130906,000000,63.4673,63.6593,61.167,62.1431,286189.66261634,0
+LAD.US,D,20130909,000000,62.6117,63.6046,62.4495,63.4027,271074.20252937,0
+LAD.US,D,20130910,000000,63.9469,65.2414,63.5748,64.8324,340354.65094985,0
+LAD.US,D,20130911,000000,64.9995,65.9128,64.8911,65.2124,303288.15367291,0
+LAD.US,D,20130912,000000,65.2314,65.4711,63.8185,64.1489,238242.12465176,0
+LAD.US,D,20130913,000000,64.3269,65.0911,64.0394,64.7956,246384.31111127,0
+LAD.US,D,20130916,000000,66.1705,66.4562,65.4045,65.5448,347336.9703344,0
+LAD.US,D,20130917,000000,65.7636,66.1358,65.2841,65.8214,331212.40579052,0
+LAD.US,D,20130918,000000,65.7278,66.5596,65.2841,66.4402,354698.20643235,0
+LAD.US,D,20130919,000000,66.883,66.883,66.0632,66.6402,258966.9592148,0
+LAD.US,D,20130920,000000,67.0949,67.0949,66.2552,66.484,380162.01262316,0
+LAD.US,D,20130923,000000,66.687,66.873,64.3627,65.7735,396316.72969066,0
+LAD.US,D,20130924,000000,65.7835,66.3855,64.8324,65.8751,205922.63967556,0
+LAD.US,D,20130925,000000,66.3955,67.3914,65.5716,67.2611,437144.2517462,0
+LAD.US,D,20130926,000000,67.5635,67.9326,66.1805,66.5596,312150.98544676,0
+LAD.US,D,20130927,000000,65.8851,67.7048,65.7538,67.2611,342584.93261306,0
+LAD.US,D,20130930,000000,66.4979,67.8748,66.2045,67.4948,238104.42812726,0
+LAD.US,D,20131001,000000,67.2799,68.5515,66.7158,68.0191,362971.05382751,0
+LAD.US,D,20131002,000000,67.2252,67.5734,66.5596,67.4201,317617.63797772,0
+LAD.US,D,20131003,000000,67.2899,67.5277,65.6194,66.5029,253351.55423402,0
+LAD.US,D,20131004,000000,66.3507,67.2252,65.4711,67.0869,154058.28889371,0
+LAD.US,D,20131007,000000,66.1805,66.9566,64.9269,65.1875,258566.93573487,0
+LAD.US,D,20131008,000000,65.2314,65.3756,61.6267,61.8864,476537.5187619,0
+LAD.US,D,20131009,000000,61.8047,62.1619,60.1501,61.1212,411673.40996654,0
+LAD.US,D,20131010,000000,62.3241,63.8275,61.8864,63.6692,375094.37848802,0
+LAD.US,D,20131011,000000,63.6046,65.7935,63.6046,65.4045,340560.69319454,0
+LAD.US,D,20131014,000000,64.6682,66.0342,64.1031,65.9885,229557.19276723,0
+LAD.US,D,20131015,000000,66.0153,66.4562,64.6682,64.8821,206325.67840785,0
+LAD.US,D,20131016,000000,65.4711,66.1527,65.1011,65.6095,234930.37247498,0
+LAD.US,D,20131017,000000,65.4711,65.6363,64.1588,64.4434,837372.76883353,0
+LAD.US,D,20131018,000000,64.6304,65.6284,64.0952,65.3855,514900.57455417,0
+LAD.US,D,20131021,000000,65.3288,67.0411,65.1777,66.883,375779.84585814,0
+LAD.US,D,20131022,000000,67.5078,69.1922,63.2704,63.7071,1244808.7441484,0
+LAD.US,D,20131023,000000,60.0029,60.6575,55.8102,58.4538,2774016.0910105,0
+LAD.US,D,20131024,000000,59.0339,60.5044,58.4438,59.7014,1382592.7109643,0
+LAD.US,D,20131025,000000,58.7235,60.2696,57.9434,58.8498,464059.39940689,0
+LAD.US,D,20131028,000000,58.7862,59.4806,58.4071,59.2458,445524.64314225,0
+LAD.US,D,20131029,000000,59.5622,59.8846,58.4995,58.6498,372182.64979116,0
+LAD.US,D,20131030,000000,58.5365,58.9045,56.9017,57.2917,590585.41898997,0
+LAD.US,D,20131031,000000,57.1743,58.7931,57.0162,58.1474,343621.17434121,0
+LAD.US,D,20131101,000000,58.0181,58.9822,57.6748,58.9822,334432.69531234,0
+LAD.US,D,20131104,000000,59,60.1781,59,59.8846,569037.4205323,0
+LAD.US,D,20131105,000000,59.8229,60.6028,58.9045,59.7383,376050.21348653,0
+LAD.US,D,20131106,000000,60.1969,60.6895,58.5512,58.7931,320101.20083928,0
+LAD.US,D,20131107,000000,59.0965,59.3462,57.0241,57.7404,364498.78169055,0
+LAD.US,D,20131108,000000,57.7305,58.5712,57.3673,57.7484,324489.39810903,0
+LAD.US,D,20131111,000000,57.5156,57.9842,56.8957,57.7852,363295.69599841,0
+LAD.US,D,20131112,000000,57.7205,58.998,57.3763,58.7732,335282.99647821,0
+LAD.US,D,20131113,000000,58.5055,60.6318,58.5055,60.5412,305024.939033,0
+LAD.US,D,20131114,000000,60.5601,60.5771,58.7462,59.1522,189017.12477011,0
+LAD.US,D,20131115,000000,59.0796,59.6149,58.1115,59.5969,224853.39908366,0
+LAD.US,D,20131118,000000,59.7383,60.4506,58.8031,59.0329,298266.7534073,0
+LAD.US,D,20131119,000000,59.0697,59.9571,58.0518,58.2847,199647.89951179,0
+LAD.US,D,20131120,000000,58.4131,59.6149,58.1115,58.4041,203374.75143031,0
+LAD.US,D,20131121,000000,58.6279,60.6048,58.218,60.4965,224273.46554618,0
+LAD.US,D,20131122,000000,60.6506,60.7561,59.8766,60.6228,161778.34002265,0
+LAD.US,D,20131125,000000,60.7651,61.0585,59.8039,60.4606,173795.12576638,0
+LAD.US,D,20131126,000000,60.1601,61.0298,60.1363,60.8098,202636.0146018,0
+LAD.US,D,20131127,000000,60.8555,61.7719,60.5064,61.6307,150286.20818978,0
+LAD.US,D,20131129,000000,62.0973,62.157,60.9939,61.1322,92012.435971998,0
+LAD.US,D,20131202,000000,60.9859,61.5859,59.9273,60.2805,155839.29795509,0
+LAD.US,D,20131203,000000,60.1184,61.2456,60.1184,61.1322,271790.82750723,0
+LAD.US,D,20131204,000000,60.9014,62.4028,60.7272,61.6307,230703.99374862,0
+LAD.US,D,20131205,000000,61.3192,63.5191,61.0585,63.0038,219735.51074248,0
+LAD.US,D,20131206,000000,63.3738,64.1588,62.6246,63.1321,242202.15608621,0
+LAD.US,D,20131209,000000,63.0574,63.7638,62.7321,63.2067,161610.49097453,0
+LAD.US,D,20131210,000000,62.9221,63.7439,62.6157,62.9598,245986.29779958,0
+LAD.US,D,20131211,000000,62.95,63.2882,62.157,62.5679,217782.63229651,0
+LAD.US,D,20131212,000000,62.4554,63.0136,61.9968,62.6246,169304.40991634,0
+LAD.US,D,20131213,000000,62.95,62.9938,62.2436,62.5778,146028.67185567,0
+LAD.US,D,20131216,000000,62.9938,64.1409,62.8843,63.4017,212919.0302378,0
+LAD.US,D,20131217,000000,63.2694,64.2314,63.0674,63.4017,141357.04086396,0
+LAD.US,D,20131218,000000,63.2604,64.7787,61.4396,64.7787,330492.76556029,0
+LAD.US,D,20131219,000000,64.7597,65.7578,64.5667,65.1418,187146.66322201,0
+LAD.US,D,20131220,000000,65.1218,65.6392,63.3271,63.5628,540727.21611246,0
+LAD.US,D,20131223,000000,63.7062,64.3269,63.7062,63.8544,271933.54945233,0
+LAD.US,D,20131224,000000,63.7927,65.0731,63.3918,64.4712,89023.315797872,0
+LAD.US,D,20131226,000000,64.7866,65.5378,64.4612,64.7597,124215.33119022,0
+LAD.US,D,20131227,000000,65.0731,65.1707,63.336,63.8623,195909.99166796,0
+LAD.US,D,20131230,000000,63.7062,64.3956,62.6077,64.122,206178.93612628,0
+LAD.US,D,20131231,000000,64.3349,64.7309,63.6415,64.2225,196059.7492019,0
+LAD.US,D,20140102,000000,64.0464,64.4612,62.9768,63.3638,308175.87775052,0
+LAD.US,D,20140103,000000,63.2694,63.3738,61.7899,62.1212,395396.07263636,0
+LAD.US,D,20140106,000000,62.1132,62.4455,61.2915,61.5022,292585.01287456,0
+LAD.US,D,20140107,000000,61.6794,62.8365,61.3739,62.2236,213772.34665603,0
+LAD.US,D,20140108,000000,62.2137,62.2724,61.1779,61.8446,260073.55683138,0
+LAD.US,D,20140109,000000,61.9411,62.1481,60.3273,60.8935,243706.76701448,0
+LAD.US,D,20140110,000000,60.8755,61.0397,59.8587,60.4506,238482.33975654,0
+LAD.US,D,20140113,000000,60.3571,60.8288,58.4409,58.5902,223400.04744553,0
+LAD.US,D,20140114,000000,59.2627,59.2627,57.6251,59.0229,328508.7295066,0
+LAD.US,D,20140115,000000,58.7642,58.7642,53.7875,55.5386,1348876.1590607,0
+LAD.US,D,20140116,000000,55.1268,55.7475,53.9636,55.3894,645307.22392617,0
+LAD.US,D,20140117,000000,55.5088,57.0629,55.5088,56.8132,435220.52073971,0
+LAD.US,D,20140121,000000,56.9982,57.4051,56.2002,56.5146,327143.82527106,0
+LAD.US,D,20140122,000000,56.9037,57.0439,56.2888,56.8052,261850.54555629,0
+LAD.US,D,20140123,000000,56.6182,56.7753,55.4063,55.4898,502318.93153477,0
+LAD.US,D,20140124,000000,55.3426,55.3426,53.4462,53.6592,465397.16637117,0
+LAD.US,D,20140127,000000,53.8682,54.2482,51.9082,52.8235,419656.79313502,0
+LAD.US,D,20140128,000000,52.9747,53.6781,52.115,52.92,475484.1906037,0
+LAD.US,D,20140129,000000,52.4911,52.9657,51.0783,51.3897,469796.41956625,0
+LAD.US,D,20140130,000000,51.7339,53.5089,51.3699,53.0593,384392.41168601,0
+LAD.US,D,20140131,000000,51.9836,52.8314,51.3439,52.0772,327939.85189443,0
+LAD.US,D,20140203,000000,52.115,52.7428,49.56,50.1173,397118.78681875,0
+LAD.US,D,20140204,000000,50.1173,53.0105,50.1073,52.2723,552365.08514279,0
+LAD.US,D,20140205,000000,51.9082,52.2892,50.2456,50.8475,435243.63767449,0
+LAD.US,D,20140206,000000,51.2812,54.1945,51.0097,53.7795,668717.64325897,0
+LAD.US,D,20140207,000000,54.1576,54.8979,53.3815,53.8512,371572.56373006,0
+LAD.US,D,20140210,000000,53.9726,54.4273,53.3179,53.3627,353404.66316937,0
+LAD.US,D,20140211,000000,53.298,53.8234,52.91,53.2235,217928.36949398,0
+LAD.US,D,20140212,000000,53.2045,53.6303,51.9279,52.3549,251449.93507818,0
+LAD.US,D,20140213,000000,52.0126,53.8512,51.6593,53.697,392980.85549498,0
+LAD.US,D,20140214,000000,53.6115,54.6044,52.91,54.2761,494407.91442295,0
+LAD.US,D,20140218,000000,54.5855,54.9736,53.8782,54.5756,800933.44404773,0
+LAD.US,D,20140219,000000,55.5088,59.7582,54.7486,57.8598,1078722.6135856,0
+LAD.US,D,20140220,000000,57.9404,57.9404,55.9058,56.7395,873090.44322085,0
+LAD.US,D,20140221,000000,56.8052,56.8052,55.8212,55.9625,387178.5048678,0
+LAD.US,D,20140224,000000,55.5088,56.5912,54.7039,55.9805,545660.16897548,0
+LAD.US,D,20140225,000000,55.9972,57.8221,55.8868,57.2679,427127.5834021,0
+LAD.US,D,20140226,000000,58.2349,58.8031,57.0162,57.4698,279875.72417188,0
+LAD.US,D,20140227,000000,57.3763,58.5055,57.0241,58.3752,261496.75594589,0
+LAD.US,D,20140228,000000,58.5712,58.8219,58.2837,58.6758,348053.59531226,0
+LAD.US,D,20140303,000000,58.3105,58.8935,57.2389,57.5355,297934.07056345,0
+LAD.US,D,20140304,000000,58.6279,61.1043,58.0618,60.8655,524220.71960281,0
+LAD.US,D,20140305,000000,61.0685,61.5879,60.3761,60.9859,346662.55888959,0
+LAD.US,D,20140306,000000,60.9691,61.8018,60.8098,61.6914,381932.97084333,0
+LAD.US,D,20140307,000000,62.4147,63.0165,61.7919,62.1511,274676.42401695,0
+LAD.US,D,20140310,000000,62.1978,63.0892,61.7112,63.0704,349641.62822252,0
+LAD.US,D,20140311,000000,62.9351,63.5499,61.756,62.0535,313764.14546004,0
+LAD.US,D,20140312,000000,61.4595,62.8882,61.4128,62.2554,276245.36032893,0
+LAD.US,D,20140313,000000,62.1421,62.4584,59.6984,60.0776,268210.71787028,0
+LAD.US,D,20140314,000000,59.8567,60.6506,59.3632,60.4955,157616.28667999,0
+LAD.US,D,20140317,000000,60.9789,61.5501,60.4148,61.0685,183781.64158685,0
+LAD.US,D,20140318,000000,61.1422,61.9719,61.0875,61.6326,141919.8879714,0
+LAD.US,D,20140319,000000,61.7739,61.7829,60.5144,61.169,134377.73673179,0
+LAD.US,D,20140320,000000,60.8755,61.7739,60.5243,61.3382,154510.57674789,0
+LAD.US,D,20140321,000000,61.7461,63.2205,61.358,62.5421,271677.25300162,0
+LAD.US,D,20140324,000000,63.0345,63.2385,61.6715,62.3042,305433.00318589,0
+LAD.US,D,20140325,000000,62.6018,63.1271,60.6408,61.1152,251581.60109796,0
+LAD.US,D,20140326,000000,61.5032,62.1421,59.9263,60.4408,261062.55960587,0
+LAD.US,D,20140327,000000,60.3661,60.6408,58.9185,59.3154,247746.20009443,0
+LAD.US,D,20140328,000000,59.5234,61.2925,59.3632,60.0676,253624.93711477,0
+LAD.US,D,20140331,000000,60.4855,61.8466,60.0875,61.6048,339449.07015734,0
+LAD.US,D,20140401,000000,61.8834,63.3489,61.8834,63.3121,215914.18091665,0
+LAD.US,D,20140402,000000,63.3588,64.9001,63.1818,64.6672,268164.48400075,0
+LAD.US,D,20140403,000000,64.8911,65.5278,64.7946,65.0264,310220.21885144,0
+LAD.US,D,20140404,000000,65.4254,65.703,62.552,63.1271,209698.74071598,0
+LAD.US,D,20140407,000000,62.6117,63.1918,60.2049,60.8935,320739.42925575,0
+LAD.US,D,20140408,000000,60.9014,62.0067,60.585,61.5322,299458.78317412,0
+LAD.US,D,20140409,000000,61.7919,63.3688,61.4685,63.1361,223987.01657186,0
+LAD.US,D,20140410,000000,63.2832,63.4335,61.4844,61.5501,244250.51752362,0
+LAD.US,D,20140411,000000,60.5054,61.2078,59.6696,60.0218,252535.42592824,0
+LAD.US,D,20140414,000000,60.9302,62.1599,60.2398,60.9789,234613.77097705,0
+LAD.US,D,20140415,000000,61.0298,62.3868,60.4855,62.1072,308672.389306,0
+LAD.US,D,20140416,000000,62.8505,63.0525,62.0614,62.5818,133499.29321053,0
+LAD.US,D,20140417,000000,62.6624,64.0434,62.4754,63.3688,206162.85478035,0
+LAD.US,D,20140421,000000,63.3221,63.5888,62.4754,63.0255,132859.05462583,0
+LAD.US,D,20140422,000000,63.1361,63.2115,62.4306,63.0892,226424.34556387,0
+LAD.US,D,20140423,000000,63.2115,65.3488,63.2115,64.9896,394175.90051416,0
+LAD.US,D,20140424,000000,65.8691,66.7417,63.2832,66.2243,611403.7263762,0
+LAD.US,D,20140425,000000,66.0582,66.27,64.9538,66.2512,381508.82534452,0
+LAD.US,D,20140428,000000,66.7139,67.6501,65.1786,67.1596,556982.441592,0
+LAD.US,D,20140429,000000,67.4024,68.4689,66.5725,68.251,473698.15612171,0
+LAD.US,D,20140430,000000,68.2421,68.9753,67.2531,68.8559,260043.40430777,0
+LAD.US,D,20140501,000000,68.8728,70.6747,68.4112,70.2906,488388.46562576,0
+LAD.US,D,20140502,000000,70.4508,71.4607,69.7841,70.9025,545518.4521145,0
+LAD.US,D,20140505,000000,70.3284,70.7294,69.5614,69.7274,298821.55984178,0
+LAD.US,D,20140506,000000,69.5235,69.5235,67.3565,67.5287,307513.52731515,0
+LAD.US,D,20140507,000000,67.6501,68.2251,65.6442,66.7477,385016.56892478,0
+LAD.US,D,20140508,000000,66.683,68.8112,66.1825,66.2392,331309.89895019,0
+LAD.US,D,20140509,000000,65.9985,67.2601,65.4015,67.2601,400938.10647634,0
+LAD.US,D,20140512,000000,67.3565,70.7712,67.3565,70.6071,570559.11789061,0
+LAD.US,D,20140513,000000,71.023,71.2458,68.6888,68.8858,1068113.9506946,0
+LAD.US,D,20140514,000000,68.8957,69.1763,67.6888,67.8621,255682.34430927,0
+LAD.US,D,20140515,000000,67.3187,67.5287,66.6094,67.1397,327892.61294076,0
+LAD.US,D,20140516,000000,67.077,68.7952,67.077,68.7763,323933.58659043,0
+LAD.US,D,20140519,000000,68.3665,70.1235,68.1903,69.2659,329052.48001574,0
+LAD.US,D,20140520,000000,68.9057,69.0807,67.8808,68.7664,342734.690147,0
+LAD.US,D,20140521,000000,69.1484,70.4668,68.9225,70.1514,297762.20117885,0
+LAD.US,D,20140522,000000,70.6458,71.9134,70.4668,70.6358,233928.30360693,0
+LAD.US,D,20140523,000000,70.7085,72.2964,70.6806,72.1661,253149.53232581,0
+LAD.US,D,20140527,000000,72.9978,74.3033,72.9541,73.2238,359123.59181455,0
+LAD.US,D,20140528,000000,72.9093,73.0844,72.2327,72.6606,204130.57468885,0
+LAD.US,D,20140529,000000,72.7233,73.2238,71.7741,73.0178,181974.50033833,0
+LAD.US,D,20140530,000000,73.0655,73.6903,72.4527,72.8625,592038.77062808,0
+LAD.US,D,20140602,000000,73.0078,73.0078,71.5522,72.2138,221898.45176962,0
+LAD.US,D,20140603,000000,72.0258,74.8704,71.6667,73.2516,434233.52813347,0
+LAD.US,D,20140604,000000,72.7044,74.2107,72.3771,73.9113,181345.31767896,0
+LAD.US,D,20140605,000000,73.948,74.5828,72.6854,74.1341,222233.14478172,0
+LAD.US,D,20140606,000000,74.5051,75.2683,73.6724,74.0247,286925.38419249,0
+LAD.US,D,20140609,000000,73.9212,74.6913,73.777,74.6834,306632.06854154,0
+LAD.US,D,20140610,000000,74.4794,75.2971,74.2933,74.8256,656501.8508594,0
+LAD.US,D,20140611,000000,74.4117,74.7291,73.0755,73.5401,265058.77406866,0
+LAD.US,D,20140612,000000,73.1968,73.9957,70.4936,70.9582,450444.5299117,0
+LAD.US,D,20140613,000000,70.9861,71.6577,70.3553,71.2378,279645.5599083,0
+LAD.US,D,20140616,000000,78.0293,82.3294,76.5497,80.3873,1765576.9997975,0
+LAD.US,D,20140617,000000,80.1644,82.5991,78.7536,82.3841,652840.32940872,0
+LAD.US,D,20140618,000000,82.4677,84.0755,82.3841,83.8437,417547.12156627,0
+LAD.US,D,20140619,000000,83.9064,85.6376,83.21,85.4666,431326.82485721,0
+LAD.US,D,20140620,000000,85.3869,85.932,85.0884,85.7949,530718.58844132,0
+LAD.US,D,20140623,000000,86.4803,87.2046,85.5799,85.8296,266691.03068021,0
+LAD.US,D,20140624,000000,85.9699,86.1749,83.3036,83.5005,431069.52332239,0
+LAD.US,D,20140625,000000,83.1016,85.9987,82.6846,85.765,379432.32155173,0
+LAD.US,D,20140626,000000,85.5799,86.6315,84.3372,86.157,223925.70644051,0
+LAD.US,D,20140627,000000,85.8763,86.8972,85.7949,86.6137,196049.69836069,0
+LAD.US,D,20140630,000000,86.6714,87.6156,86.147,87.3926,544128.42077596,0
+LAD.US,D,20140701,000000,87.1768,88.2473,87.0206,87.6713,334276.90727367,0
+LAD.US,D,20140702,000000,88.0016,89.5378,87.8026,89.2492,332069.74254523,0
+LAD.US,D,20140703,000000,89.3825,89.8522,88.7677,89.5279,269722.3643874,0
+LAD.US,D,20140707,000000,89.5656,90.2989,88.9806,89.1229,314619.47204652,0
+LAD.US,D,20140708,000000,89.113,89.7069,88.2573,88.8423,302331.31359028,0
+LAD.US,D,20140709,000000,88.8762,89.9756,88.8762,89.2403,246941.12771398,0
+LAD.US,D,20140710,000000,86.8415,88.5906,86.5868,87.6982,362941.90638803,0
+LAD.US,D,20140711,000000,87.6892,88.0782,86.8972,87.0494,333358.26038761,0
+LAD.US,D,20140714,000000,88.2573,88.5528,87.2146,87.5151,330296.77415682,0
+LAD.US,D,20140715,000000,87.8126,87.9846,85.932,86.3888,257975.94627206,0
+LAD.US,D,20140716,000000,87.1429,87.1429,85.5709,85.9133,190289.56126657,0
+LAD.US,D,20140717,000000,85.1799,85.1799,83.2936,83.4806,408687.30504477,0
+LAD.US,D,20140718,000000,83.4906,85.2685,83.4906,84.9322,352105.08940166,0
+LAD.US,D,20140721,000000,84.5979,84.9034,83.7592,84.0666,271289.29053113,0
+LAD.US,D,20140722,000000,84.4685,86.5669,83.8149,84.0119,612086.17849397,0
+LAD.US,D,20140723,000000,87.2792,90.1179,86.3987,87.8782,950316.08161325,0
+LAD.US,D,20140724,000000,88.0583,89.4462,87.923,88.4613,351996.54031667,0
+LAD.US,D,20140725,000000,87.8026,88.2941,86.0654,86.1023,337742.43732087,0
+LAD.US,D,20140728,000000,86.1838,86.4803,84.9869,85.6466,295045.45880136,0
+LAD.US,D,20140729,000000,85.6376,85.6376,83.4179,84.0944,612402.7799919,0
+LAD.US,D,20140730,000000,84.4685,85.0695,83.993,84.581,228884.79149066,0
+LAD.US,D,20140731,000000,83.21,83.973,82.0687,82.5443,449959.07428154,0
+LAD.US,D,20140801,000000,82.5046,83.776,81.1953,82.2637,307246.17493912,0
+LAD.US,D,20140804,000000,82.7234,83.9064,82.4209,83.7343,387177.49978368,0
+LAD.US,D,20140805,000000,82.9781,84.572,82.8488,83.5084,187925.60341533,0
+LAD.US,D,20140806,000000,82.9204,84.5641,82.7214,83.4906,312263.55486825,0
+LAD.US,D,20140807,000000,83.8885,85.3909,82.0558,82.3822,469183.31825279,0
+LAD.US,D,20140808,000000,82.2717,84.2158,82.1504,83.9153,174203.18991926,0
+LAD.US,D,20140811,000000,84.3193,85.0914,83.9153,84.6725,210082.68284998,0
+LAD.US,D,20140812,000000,84.3104,84.8287,83.6984,84.6984,283974.45721494,0
+LAD.US,D,20140813,000000,84.392,86.3202,84.2904,86.0426,230657.75987908,0
+LAD.US,D,20140814,000000,86.5629,87.8006,86.524,86.9897,209069.5580566,0
+LAD.US,D,20140815,000000,86.4853,86.5052,82.9204,83.8447,445356.79409414,0
+LAD.US,D,20140818,000000,84.7084,84.8586,83.5373,83.7592,330607.34515001,0
+LAD.US,D,20140819,000000,84.366,84.4009,82.6439,82.8289,310138.80703769,0
+LAD.US,D,20140820,000000,82.6439,82.6538,81.9931,82.2617,275667.43695968,0
+LAD.US,D,20140821,000000,82.1593,82.7026,80.2888,80.6043,396755.95145128,0
+LAD.US,D,20140822,000000,80.6043,80.9713,79.09,79.2173,467084.70260936,0
+LAD.US,D,20140825,000000,79.6351,81.3504,79.5804,81.0071,207999.14346835,0
+LAD.US,D,20140826,000000,81.3593,82.8846,81.3504,82.4568,248064.81176061,0
+LAD.US,D,20140827,000000,82.4926,82.4926,81.0071,81.23,147028.7305555,0
+LAD.US,D,20140828,000000,80.9713,81.1733,79.4421,80.8778,147890.08764669,0
+LAD.US,D,20140829,000000,80.7266,81.4697,80.641,81.3593,145159.27409151,0
+LAD.US,D,20140902,000000,81.646,83.7523,81.3593,83.0448,235974.65487609,0
+LAD.US,D,20140903,000000,83.7074,84.8775,83.381,84.4109,360570.91294796,0
+LAD.US,D,20140904,000000,84.5352,86.347,84.5352,85.3093,376105.49311314,0
+LAD.US,D,20140905,000000,85.1561,85.4616,84.0855,85.0914,215375.45582811,0
+LAD.US,D,20140908,000000,84.9621,84.9621,82.607,83.391,271237.02615687,0
+LAD.US,D,20140909,000000,83.381,83.984,82.4469,82.9871,248706.05542944,0
+LAD.US,D,20140910,000000,82.8756,83.381,79.1077,80.5186,490847.90646843,0
+LAD.US,D,20140911,000000,79.7317,80.5017,79.5327,79.7764,277022.290354,0
+LAD.US,D,20140912,000000,79.7864,80.0291,76.3897,77.2154,448015.24159265,0
+LAD.US,D,20140915,000000,77.2154,77.3487,74.4247,74.6684,649705.47203713,0
+LAD.US,D,20140916,000000,74.6684,76.297,74.4734,75.3559,302616.75748048,0
+LAD.US,D,20140917,000000,75.3559,77.6571,75.3559,77.2631,322263.1367823,0
+LAD.US,D,20140918,000000,77.4601,77.7955,75.7479,76.1936,265064.80457337,0
+LAD.US,D,20140919,000000,76.335,76.91,75.0883,75.4873,331535.03779317,0
+LAD.US,D,20140922,000000,74.9181,75.2345,73.739,74.2396,264386.3727921,0
+LAD.US,D,20140923,000000,74.0883,74.2027,71.0388,71.2338,587028.4262878,0
+LAD.US,D,20140924,000000,71.385,71.9403,71.0288,71.7114,283526.18969723,0
+LAD.US,D,20140925,000000,71.5691,71.5781,69.9951,70.6308,302500.1677225,0
+LAD.US,D,20140926,000000,70.8697,71.3274,70.5255,71.1303,258464.41715459,0
+LAD.US,D,20140929,000000,70.4141,72.2497,70.0618,71.997,336256.9229909,0
+LAD.US,D,20140930,000000,71.9014,72.2497,70.2648,70.4428,373179.69323861,0
+LAD.US,D,20141001,000000,70.0051,70.0051,67.3078,68.3385,649613.00429806,0
+LAD.US,D,20141002,000000,70.7413,76.726,70.3404,75.1888,973352.60965325,0
+LAD.US,D,20141003,000000,76.0364,79.1437,75.73,78.268,619490.63320909,0
+LAD.US,D,20141006,000000,78.495,78.7447,75.5489,76.1837,278864.60954673,0
+LAD.US,D,20141007,000000,75.7568,76.1936,73.4795,73.5063,314007.37581719,0
+LAD.US,D,20141008,000000,73.5878,76.1449,72.6138,76.0195,489716.18174884,0
+LAD.US,D,20141009,000000,75.916,77.2054,74.164,74.2127,390714.39080344,0
+LAD.US,D,20141010,000000,73.8585,76.2036,73.0466,75.2524,385585.44653694,0
+LAD.US,D,20141013,000000,62.8196,64.9428,58.6806,59.5701,2305629.8044652,0
+LAD.US,D,20141014,000000,59.9711,62.1291,59.3005,61.4545,1223542.1692445,0
+LAD.US,D,20141015,000000,61.7332,64.9985,60.9949,64.5041,798560.44043942,0
+LAD.US,D,20141016,000000,62.9888,65.9288,62.7061,65.2234,684829.14170929,0
+LAD.US,D,20141017,000000,66.672,67.1207,64.6652,65.5945,603233.39756131,0
+LAD.US,D,20141020,000000,65.3975,66.467,64.3807,65.3398,363954.02609728,0
+LAD.US,D,20141021,000000,65.5478,66.8212,65.0811,65.8622,516525.79557689,0
+LAD.US,D,20141022,000000,65.7418,66.7109,63.6852,63.929,410143.67193526,0
+LAD.US,D,20141023,000000,64.7737,67.3555,64.6264,66.9994,515966.96880594,0
+LAD.US,D,20141024,000000,67.2421,68.7107,66.0522,68.655,313026.41371565,0
+LAD.US,D,20141027,000000,68.5077,68.5077,66.3606,66.8869,264288.87963241,0
+LAD.US,D,20141028,000000,67.7455,70.6508,67.5555,70.5075,448662.51576619,0
+LAD.US,D,20141029,000000,70.6936,71.5015,68.9157,69.5494,356293.27493145,0
+LAD.US,D,20141030,000000,67.9854,70.7035,67.1854,70.1742,417052.62017902,0
+LAD.US,D,20141031,000000,71.598,73.4227,70.7771,72.2407,446810.14573226,0
+LAD.US,D,20141103,000000,72.2696,72.9282,69.5783,70.0051,638543.00779575,0
+LAD.US,D,20141104,000000,69.9574,70.7573,68.0431,68.9992,435769.29666947,0
+LAD.US,D,20141105,000000,69.9861,71.6737,67.7168,68.7783,634222.15116206,0
+LAD.US,D,20141106,000000,68.3286,70.4041,66.8124,70.1911,442865.19055961,0
+LAD.US,D,20141107,000000,70.3672,70.5921,69.0917,70.4041,426313.46526456,0
+LAD.US,D,20141110,000000,70.5075,71.3771,69.1405,70.611,376616.07584632,0
+LAD.US,D,20141111,000000,70.4328,71.6547,70.2299,71.4835,358749.70052176,0
+LAD.US,D,20141112,000000,71.216,73.1521,71.216,72.7959,332979.34367421,0
+LAD.US,D,20141113,000000,73.0366,73.4705,69.8101,70.3761,383882.83403695,0
+LAD.US,D,20141114,000000,70.3841,70.4041,69.4737,69.9195,357371.73019266,0
+LAD.US,D,20141117,000000,69.6698,69.9384,67.9465,68.1455,327870.50109012,0
+LAD.US,D,20141118,000000,68.3118,70.0418,68.3118,68.8609,275719.70133394,0
+LAD.US,D,20141119,000000,68.7305,69.0659,67.3894,67.9346,334623.66129521,0
+LAD.US,D,20141120,000000,67.5247,69.6519,66.9864,68.3108,291482.43559448,0
+LAD.US,D,20141121,000000,69.7664,70.0937,68.823,68.9992,335327.22017951,0
+LAD.US,D,20141124,000000,69.0659,69.5235,66.677,67.6958,501321.88808732,0
+LAD.US,D,20141125,000000,68.0978,69.5882,68.0978,69.3166,234538.38966801,0
+LAD.US,D,20141126,000000,69.3067,69.8578,68.4898,68.5415,199787.60620453,0
+LAD.US,D,20141128,000000,68.823,69.1027,67.6381,68.5595,172105.57935995,0
+LAD.US,D,20141201,000000,68.3375,68.8977,66.7507,67.5436,292979.00584978,0
+LAD.US,D,20141202,000000,67.8152,70.0837,67.7625,69.9115,562101.33501729,0
+LAD.US,D,20141203,000000,70.0171,73.1591,70.0171,72.9978,349081.79636744,0
+LAD.US,D,20141204,000000,72.7411,73.7878,72.1521,73.74,293150.87523437,0
+LAD.US,D,20141205,000000,73.8426,74.6157,72.6228,73.7123,233476.01575273,0
+LAD.US,D,20141208,000000,73.6555,74.5022,73.4038,73.8963,336395.62459951,0
+LAD.US,D,20141209,000000,73.0078,74.941,72.5949,74.8584,318388.53749809,0
+LAD.US,D,20141210,000000,74.3897,76.0892,73.749,75.4564,617134.71603083,0
+LAD.US,D,20141211,000000,76.104,78.2511,75.9508,77.2444,423388.67047415,0
+LAD.US,D,20141212,000000,76.3597,79.9316,76.313,78.6063,454036.70055808,0
+LAD.US,D,20141215,000000,79.2123,80.1734,77.0334,77.8999,497679.46323491,0
+LAD.US,D,20141216,000000,77.4601,78.4133,75.7986,75.912,364943.02887178,0
+LAD.US,D,20141217,000000,75.9508,78.3268,74.8127,78.28,274832.21205561,0
+LAD.US,D,20141218,000000,79.857,79.9416,77.9726,79.7724,266944.31187856,0
+LAD.US,D,20141219,000000,79.9784,82.8508,78.67,81.0877,668186.95884339,0
+LAD.US,D,20141222,000000,81.2757,81.62,80.3396,81.015,206492.52237185,0
+LAD.US,D,20141223,000000,81.6947,84.3542,80.7713,83.1303,228301.84270082,0
+LAD.US,D,20141224,000000,83.4946,83.587,81.9215,82.5702,108150.06660945,0
+LAD.US,D,20141226,000000,82.9134,83.6736,81.0977,82.1414,191973.07716827,0
+LAD.US,D,20141229,000000,81.9464,82.4588,81.1076,82.2827,263296.86160556,0
+LAD.US,D,20141230,000000,81.815,82.8229,81.1076,82.1324,113089.04997719,0
+LAD.US,D,20141231,000000,82.3384,82.9333,80.7803,80.8559,293718.7477624,0
+LAD.US,D,20150102,000000,81.209,82.5443,79.3545,81.3773,204361.74403655,0
+LAD.US,D,20150105,000000,80.5446,81.3494,78.3736,78.9526,333878.89396198,0
+LAD.US,D,20150106,000000,79.1854,81.1176,77.8999,79.3794,298183.33142531,0
+LAD.US,D,20150107,000000,79.8202,80.7146,78.5307,80.2958,212260.70013893,0
+LAD.US,D,20150108,000000,80.9405,83.1583,80.437,80.9017,298010.45695659,0
+LAD.US,D,20150109,000000,80.6659,81.1623,79.9047,80.3983,149228.85969509,0
+LAD.US,D,20150112,000000,80.4072,80.7993,78.4133,80.5723,225390.11400396,0
+LAD.US,D,20150113,000000,81.2907,81.5434,78.6422,79.474,231314.0798097,0
+LAD.US,D,20150114,000000,78.1596,79.3724,75.921,78.1208,250349.36796632,0
+LAD.US,D,20150115,000000,78.0004,78.459,74.4674,75.527,322309.37065185,0
+LAD.US,D,20150116,000000,74.9967,77.3866,74.9967,76.8623,283784.49631619,0
+LAD.US,D,20150120,000000,76.8623,77.2044,74.5211,76.0066,227598.28381652,0
+LAD.US,D,20150121,000000,75.6046,78.7187,75.4653,78.5227,193805.3455198,0
+LAD.US,D,20150122,000000,79.4272,81.1903,78.2601,80.6659,234755.48783802,0
+LAD.US,D,20150123,000000,80.9603,82.5244,80.3396,82.019,331617.45469104,0
+LAD.US,D,20150126,000000,82.7772,84.8456,82.0767,83.7393,599376.88979127,0
+LAD.US,D,20150127,000000,82.5702,83.6447,82.0857,82.4299,443239.08185242,0
+LAD.US,D,20150128,000000,82.8686,82.9801,80.5076,80.9773,339427.96339082,0
+LAD.US,D,20150129,000000,81.0699,82.5702,81.0699,81.9564,406586.6792331,0
+LAD.US,D,20150130,000000,81.5166,81.7872,78.897,79.0003,391768.72404576,0
+LAD.US,D,20150202,000000,79.4471,80.1406,77.0144,79.4083,373445.03544641,0
+LAD.US,D,20150203,000000,80.8659,83.0189,79.9496,82.9046,365951.12824455,0
+LAD.US,D,20150204,000000,82.8409,82.9603,81.7037,82.0857,244704.81554606,0
+LAD.US,D,20150205,000000,82.5443,84.58,82.4021,83.0846,304710.34770331,0
+LAD.US,D,20150206,000000,83.3553,85.6306,83.193,85.0059,293233.29213224,0
+LAD.US,D,20150209,000000,83.2776,83.9403,82.1224,82.216,301706.15126738,0
+LAD.US,D,20150210,000000,82.5543,83.3075,81.3583,82.7583,220081.25967991,0
+LAD.US,D,20150211,000000,82.7682,82.8139,80.3883,81.1534,193864.64548289,0
+LAD.US,D,20150212,000000,81.4041,82.6746,80.5076,82.216,178061.70785755,0
+LAD.US,D,20150213,000000,82.1414,83.3463,81.3583,83.1303,193895.80309064,0
+LAD.US,D,20150217,000000,83.1583,83.3173,81.9941,82.2538,115944.4939633,0
+LAD.US,D,20150218,000000,81.9304,82.5891,80.7903,81.7304,308856.31970003,0
+LAD.US,D,20150219,000000,81.2757,82.6946,81.229,82.5543,160136.03256988,0
+LAD.US,D,20150220,000000,82.5632,83.5403,81.9653,83.0189,225827.32559635,0
+LAD.US,D,20150223,000000,83.0478,83.394,82.2926,83.2676,217516.2850046,0
+LAD.US,D,20150224,000000,83.412,83.969,82.4299,83.3373,376761.81304379,0
+LAD.US,D,20150225,000000,86.5639,89.4452,85.0506,86.8684,804830.1551826,0
+LAD.US,D,20150226,000000,87.1689,87.6553,84.38,86.0037,652341.80768498,0
+LAD.US,D,20150227,000000,86.3211,88.4851,85.768,88.101,527949.58168957,0
+LAD.US,D,20150302,000000,88.495,89.5179,88.2423,88.893,439696.16032794,0
+LAD.US,D,20150303,000000,88.8293,88.9975,85.8236,86.9728,382335.0044915,0
+LAD.US,D,20150304,000000,86.3122,86.368,85.0506,86.1063,333230.61470432,0
+LAD.US,D,20150305,000000,86.4326,86.723,84.7601,85.6773,198778.50174763,0
+LAD.US,D,20150306,000000,85.1272,85.8983,83.3553,83.5493,236842.04247201,0
+LAD.US,D,20150309,000000,83.2876,84.0357,82.1602,83.9592,232877.99070108,0
+LAD.US,D,20150310,000000,83.1036,83.596,81.7116,82.4677,213041.65050049,0
+LAD.US,D,20150311,000000,82.4856,83.6367,81.9205,83.4966,246366.21959711,0
+LAD.US,D,20150312,000000,83.9433,86.5132,83.8954,86.139,238767.78364673,0
+LAD.US,D,20150313,000000,86.2733,86.562,84.6177,86.0943,229456.68435518,0
+LAD.US,D,20150316,000000,86.4664,88.0932,86.4495,87.8992,262313.8893358,0
+LAD.US,D,20150317,000000,87.8992,89.5139,87.8992,88.9905,300413.61308851,0
+LAD.US,D,20150318,000000,88.5349,89.6055,86.943,89.2234,219613.89556391,0
+LAD.US,D,20150319,000000,88.9717,91.474,88.9717,90.3366,260601.2259946,0
+LAD.US,D,20150320,000000,90.867,91.2968,89.287,90.9138,384317.03037698,0
+LAD.US,D,20150323,000000,91.2133,92.9713,90.9337,91.3893,260065.51615842,0
+LAD.US,D,20150324,000000,91.3893,92.2042,90.4303,91.9902,202914.42290316,0
+LAD.US,D,20150325,000000,92.5595,92.5595,88.7388,88.8752,341400.94351919,0
+LAD.US,D,20150326,000000,88.7657,88.8125,87.3739,88.1409,248291.96077183,0
+LAD.US,D,20150327,000000,88.2255,90.867,88.2255,90.3269,173376.00568816,0
+LAD.US,D,20150330,000000,90.7854,93.418,90.5766,92.5673,250005.62919714,0
+LAD.US,D,20150331,000000,91.7834,93.6758,91.2033,92.8878,597149.62338042,0
+LAD.US,D,20150401,000000,92.7673,92.7673,89.681,90.5953,310367.96621715,0
+LAD.US,D,20150402,000000,90.9237,94.0448,90.4929,93.0926,365378.23029592,0
+LAD.US,D,20150406,000000,93.0926,94.7532,92.5873,93.1276,280398.3679145,0
+LAD.US,D,20150407,000000,93.036,94.02,92.2879,92.5216,219557.61085317,0
+LAD.US,D,20150408,000000,92.8052,94.8249,92.8052,94.8149,203127.50073668,0
+LAD.US,D,20150409,000000,94.7532,95.3841,92.6739,93.9523,145048.71483827,0
+LAD.US,D,20150410,000000,93.9295,94.9762,93.9295,94.5622,166099.19665632,0
+LAD.US,D,20150413,000000,94.6667,95.0666,93.7971,94.4628,186223.99599947,0
+LAD.US,D,20150414,000000,94.6856,94.6955,93.2619,93.5971,206766.91033672,0
+LAD.US,D,20150415,000000,94.3712,95.0419,93.6956,94.4159,326918.68642808,0
+LAD.US,D,20150416,000000,94.4628,94.8049,94.02,94.5015,217747.4543523,0
+LAD.US,D,20150417,000000,94.011,94.7055,92.9713,94.7055,270550.55370263,0
+LAD.US,D,20150420,000000,94.7055,97.8386,94.2249,97.6535,410556.76150875,0
+LAD.US,D,20150421,000000,97.3829,98.4883,95.6189,95.7651,437893.03941591,0
+LAD.US,D,20150422,000000,98.1092,99.8628,95.1712,95.795,568757.0020627,0
+LAD.US,D,20150423,000000,96.1432,98.3698,96.0586,98.0505,467585.23450133,0
+LAD.US,D,20150424,000000,98.4186,100.32,97.7619,100.051,475795.76668103,0
+LAD.US,D,20150427,000000,100.31,102.15,97.3332,97.7222,424667.13747532,0
+LAD.US,D,20150428,000000,97.4983,97.9868,95.98,96.3392,267770.49102555,0
+LAD.US,D,20150429,000000,95.8835,96.3292,94.4159,94.8339,233203.63795609,0
+LAD.US,D,20150430,000000,94.3424,94.7145,92.3336,93.1873,360560.86210675,0
+LAD.US,D,20150501,000000,93.5295,96.0088,93.5295,95.7791,307265.27153741,0
+LAD.US,D,20150504,000000,96.2318,98.4584,96.2018,97.6147,412361.89258903,0
+LAD.US,D,20150505,000000,97.6246,98.1092,96.4925,96.6775,350609.52423049,0
+LAD.US,D,20150506,000000,97.1929,97.4227,94.5812,96.3591,282277.87521968,0
+LAD.US,D,20150507,000000,96.4278,99.2155,96.1163,98.8225,334936.24245666,0
+LAD.US,D,20150508,000000,99.703,100.837,98.8425,99.1858,292919.70588667,0
+LAD.US,D,20150511,000000,99.1261,99.7926,98.1968,98.3599,218647.00464007,0
+LAD.US,D,20150512,000000,97.9371,97.9371,95.9133,97.2815,282991.48494517,0
+LAD.US,D,20150513,000000,97.3232,98.2564,95.8935,96.4625,214809.5934683,0
+LAD.US,D,20150514,000000,97.0865,97.5849,95.4886,97.3232,193767.15232322,0
+LAD.US,D,20150515,000000,97.3232,98.0993,96.7162,97.7619,131147.39636875,0
+LAD.US,D,20150518,000000,98.0306,99.9018,97.4804,99.3349,168200.82755212,0
+LAD.US,D,20150519,000000,99.693,100.628,98.6902,99.5638,315859.74585111,0
+LAD.US,D,20150520,000000,99.8529,101.017,99.663,100.658,551710.7753804,0
+LAD.US,D,20150521,000000,100.28,101.713,99.4544,100.091,334977.4509056,0
+LAD.US,D,20150522,000000,101.116,101.693,98.1679,98.3599,388600.69889819,0
+LAD.US,D,20150526,000000,98.149,98.3599,96.5322,97.4326,305215.90501588,0
+LAD.US,D,20150527,000000,97.6734,100.698,96.4625,100.4,478649.2004989,0
+LAD.US,D,20150528,000000,100.728,100.927,99.2255,100.668,207861.44694385,0
+LAD.US,D,20150529,000000,100.548,100.558,99.1459,99.6531,203488.32593591,0
+LAD.US,D,20150601,000000,100.2,101.245,98.6405,100.44,235277.12649653,0
+LAD.US,D,20150602,000000,99.9517,102.032,99.5738,101.235,236291.25637403,0
+LAD.US,D,20150603,000000,101.275,104.359,100.768,103.235,438483.0237946,0
+LAD.US,D,20150604,000000,103.135,104.857,102.648,103.155,365956.15366515,0
+LAD.US,D,20150605,000000,103.225,106.549,101.822,105.952,410069.29571036,0
+LAD.US,D,20150608,000000,106.032,107.722,104.718,104.907,325257.28237703,0
+LAD.US,D,20150609,000000,104.857,105.712,103.185,103.972,259491.61312566,0
+LAD.US,D,20150610,000000,104.389,105.692,104.022,105.115,176989.28310106,0
+LAD.US,D,20150611,000000,105.145,105.672,103.544,103.822,222271.3379783,0
+LAD.US,D,20150612,000000,103.772,105.335,103.444,105.195,357408.91830511,0
+LAD.US,D,20150615,000000,104.827,105.842,104.081,105.085,367664.79666987,0
+LAD.US,D,20150616,000000,105.275,107.245,104.678,105.265,346407.267523,0
+LAD.US,D,20150617,000000,105.712,106.18,104.27,104.807,295027.36728719,0
+LAD.US,D,20150618,000000,105.275,105.632,104.27,104.947,407400.79737064,0
+LAD.US,D,20150619,000000,105.046,105.792,104.27,105.583,426842.1395119,0
+LAD.US,D,20150622,000000,106.16,106.936,105.514,105.892,176676.70193961,0
+LAD.US,D,20150623,000000,106.767,109.632,106.539,108.777,309498.56845298,0
+LAD.US,D,20150624,000000,108.668,109.662,106.986,107.902,314577.25851347,0
+LAD.US,D,20150625,000000,108.449,109.335,106.717,107.365,266080.94461913,0
+LAD.US,D,20150626,000000,107.444,108.031,106.847,107.185,291291.46961159,0
+LAD.US,D,20150629,000000,106.658,107.345,104.568,104.837,294599.20145189,0
+LAD.US,D,20150630,000000,105.612,106.539,104.648,105.942,322911.41603998,0
+LAD.US,D,20150701,000000,107.065,108.14,106.618,107.265,249205.58223728,0
+LAD.US,D,20150702,000000,107.315,107.822,106.429,106.459,240232.19121019,0
+LAD.US,D,20150706,000000,105.732,107.562,104.917,106.23,205945.75661033,0
+LAD.US,D,20150707,000000,106.289,106.319,102.787,104.051,386893.06097761,0
+LAD.US,D,20150708,000000,103.056,104.2,102.37,103.494,299405.51371573,0
+LAD.US,D,20150709,000000,104.459,105.145,103.105,103.872,285522.28676039,0
+LAD.US,D,20150710,000000,105.016,106.052,104.757,105.125,241194.05671343,0
+LAD.US,D,20150713,000000,106.339,108.449,106.339,107.802,351639.73545391,0
+LAD.US,D,20150714,000000,107.702,108.11,106.946,107.374,170553.72947802,0
+LAD.US,D,20150715,000000,107.345,108.559,106.558,108.1,236523.43080584,0
+LAD.US,D,20150716,000000,108.648,111.006,108.14,109.414,374074.21810578,0
+LAD.US,D,20150717,000000,109.335,109.523,108.429,109.305,238842.15987164,0
+LAD.US,D,20150720,000000,109.205,110.509,108.996,109.742,251874.080577,0
+LAD.US,D,20150721,000000,108.886,109.195,103.693,105.235,797495.05127178,0
+LAD.US,D,20150722,000000,107.652,112.449,103.772,110.199,1036233.687479,0
+LAD.US,D,20150723,000000,109.513,110.239,107.722,109.404,474052.95081622,0
+LAD.US,D,20150724,000000,110.269,110.469,105.622,106.329,481854.41375892,0
+LAD.US,D,20150727,000000,105.135,106.09,101.812,105.852,690146.0367063,0
+LAD.US,D,20150728,000000,106.389,107.095,104.32,105.414,270460.09613179,0
+LAD.US,D,20150729,000000,105.942,109.932,105.544,108.806,385715.10238847,0
+LAD.US,D,20150730,000000,108.409,112.04,108.409,110.578,275590.04548241,0
+LAD.US,D,20150731,000000,111.016,114.229,110.299,112.05,350149.19570333,0
+LAD.US,D,20150803,000000,112.459,113.762,110.07,110.836,303459.01797338,0
+LAD.US,D,20150804,000000,111.036,112.956,110.549,111.413,282747.24950391,0
+LAD.US,D,20150805,000000,112.509,113.293,112.079,112.339,274381.93436966,0
+LAD.US,D,20150806,000000,112.916,112.916,109.255,111.085,270572.66555328,0
+LAD.US,D,20150807,000000,111.085,111.334,108.896,109.394,387947.39421993,0
+LAD.US,D,20150810,000000,110.339,111.642,109.473,110.189,404798.63458287,0
+LAD.US,D,20150811,000000,109.473,110.459,107.882,110.209,256624.10813011,0
+LAD.US,D,20150812,000000,109.265,110.041,104.897,107.922,484777.1983811,0
+LAD.US,D,20150813,000000,107.852,109.632,106.2,107.862,308077.37950671,0
+LAD.US,D,20150814,000000,107.622,109.205,106.558,108.916,343265.37456258,0
+LAD.US,D,20150817,000000,108.549,108.559,106.678,107.772,311809.25684582,0
+LAD.US,D,20150818,000000,107.932,108.608,107.036,107.543,235135.40963555,0
+LAD.US,D,20150819,000000,107.255,107.265,104.907,105.682,253796.80649936,0
+LAD.US,D,20150820,000000,104.718,104.897,101.325,101.534,342092.44139405,0
+LAD.US,D,20150821,000000,99.3946,100.41,97.1352,98.3101,444465.28447933,0
+LAD.US,D,20150824,000000,92.4052,98.4086,91.1148,95.5313,590766.33413164,0
+LAD.US,D,20150825,000000,98.8126,100.718,97.1639,97.3432,381332.93562345,0
+LAD.US,D,20150826,000000,99.7826,99.8718,96.8515,99.4842,279285.73979319,0
+LAD.US,D,20150827,000000,100.39,102.638,99.1359,100.23,358725.57850286,0
+LAD.US,D,20150828,000000,99.7726,101.922,99.7726,100.728,201333.42558173,0
+LAD.US,D,20150831,000000,100.628,101.842,99.4544,99.9816,145879.91940585,0
+LAD.US,D,20150901,000000,98.1679,99.524,97.4326,98.4286,332494.89312817,0
+LAD.US,D,20150902,000000,99.7726,101.056,98.6305,101.056,267981.55869084,0
+LAD.US,D,20150903,000000,101.027,102.17,99.8129,100.688,242599.16431377,0
+LAD.US,D,20150904,000000,99.4544,101.215,98.8992,100.36,189283.47206203,0
+LAD.US,D,20150908,000000,101.464,102.977,100.917,102.748,235135.40963555,0
+LAD.US,D,20150909,000000,102.907,105.036,102.748,103.046,348275.71890287,0
+LAD.US,D,20150910,000000,102.897,103.613,101.613,102.26,234524.31849033,0
+LAD.US,D,20150911,000000,101.802,101.972,100.728,101.882,171049.23594938,0
+LAD.US,D,20150914,000000,102.041,102.628,101.464,101.982,131270.01663144,0
+LAD.US,D,20150915,000000,102.529,104.499,102.012,104.3,190159.90541504,0
+LAD.US,D,20150916,000000,104.389,106.269,103.812,106.08,213168.29109967,0
+LAD.US,D,20150917,000000,106.17,110.549,105.772,108.279,315388.36139863,0
+LAD.US,D,20150918,000000,107.075,108.996,105.992,106.299,397331.86465228,0
+LAD.US,D,20150921,000000,107.155,109.652,106.956,108.239,249212.61782613,0
+LAD.US,D,20150922,000000,107.085,107.612,104.32,105.006,356917.43217023,0
+LAD.US,D,20150923,000000,105.275,105.852,103.962,105.524,157612.26634351,0
+LAD.US,D,20150924,000000,104.588,105.504,100.548,102.588,390307.33173466,0
+LAD.US,D,20150925,000000,103.165,104.688,101.215,101.683,286110.26097083,0
+LAD.US,D,20150928,000000,101.325,101.842,94.9383,95.7791,536298.81547789,0
+LAD.US,D,20150929,000000,95.9423,99.1658,95.0239,98.8425,372272.10227787,0
+LAD.US,D,20150930,000000,100.141,101.484,98.2564,101.375,454380.43932726,0
+LAD.US,D,20151001,000000,101.155,102.27,99.7926,102.032,217646.94594025,0
+LAD.US,D,20151002,000000,100.578,104.967,99.9517,104.877,289414.97755877,0
+LAD.US,D,20151005,000000,106.16,106.757,104.548,106.588,212414.47800935,0
+LAD.US,D,20151006,000000,106.529,107.215,102.867,103.603,288456.1273079,0
+LAD.US,D,20151007,000000,103.992,104.708,101.335,102.927,352010.61149434,0
+LAD.US,D,20151008,000000,103.125,104.548,101.822,102.857,347528.9414014,0
+LAD.US,D,20151009,000000,102.608,102.608,99.693,100.32,477735.57903344,0
+LAD.US,D,20151012,000000,100.32,101.703,99.1459,100.977,233629.79362315,0
+LAD.US,D,20151013,000000,100.3,101.265,99.3946,100.041,281097.9064623,0
+LAD.US,D,20151014,000000,100.42,101.902,99.2056,100.012,591732.21997136,0
+LAD.US,D,20151015,000000,100.42,101.265,100.21,101.126,480827.21778784,0
+LAD.US,D,20151016,000000,101.613,101.613,97.8973,99.4145,533294.61904196,0
+LAD.US,D,20151019,000000,99.1559,99.8529,98.2764,99.2852,473920.27971232,0
+LAD.US,D,20151020,000000,99.1359,100.032,97.8973,99.9417,505340.21440074,0
+LAD.US,D,20151021,000000,97.3729,105.952,95.6487,103.593,1026919.5729351,0
+LAD.US,D,20151022,000000,104.519,108.429,103.832,106.389,616471.36051135,0
+LAD.US,D,20151023,000000,107.602,109.225,106.628,108.966,381227.4017908,0
+LAD.US,D,20151026,000000,109.782,110.916,106.996,109.782,365231.48801433,0
+LAD.US,D,20151027,000000,109.473,109.543,105.662,106.11,283763.38954966,0
+LAD.US,D,20151028,000000,106.678,109.056,104.807,109.026,374299.35694876,0
+LAD.US,D,20151029,000000,109.335,109.335,105.494,106.727,269259.02060789,0
+LAD.US,D,20151030,000000,106.598,111.075,105.514,110.099,306581.81433553,0
+LAD.US,D,20151102,000000,110.339,111.006,108.15,110.139,233330.27855527,0
+LAD.US,D,20151103,000000,110.199,111.563,108.866,110.966,282268.82946259,0
+LAD.US,D,20151104,000000,110.956,113.473,109.922,113.293,363597.22123454,0
+LAD.US,D,20151105,000000,113.353,113.642,111.265,113.313,304999.81193,0
+LAD.US,D,20151106,000000,112.906,114.429,112.329,113.185,515466.43691397,0
+LAD.US,D,20151109,000000,112.726,113.036,111.255,111.772,348583.27464372,0
+LAD.US,D,20151110,000000,112.439,113.622,111.662,112.529,374732.54820466,0
+LAD.US,D,20151111,000000,112.986,114.449,112.03,113.046,455742.32831043,0
+LAD.US,D,20151112,000000,112.269,113.423,109.443,109.722,269762.56775222,0
+LAD.US,D,20151113,000000,109.065,109.195,105.065,105.305,326079.44118754,0
+LAD.US,D,20151116,000000,104.927,107.464,104.797,107.374,232076.9386571,0
+LAD.US,D,20151117,000000,107.942,111.543,107.722,109.115,260395.18374992,0
+LAD.US,D,20151118,000000,109.095,112.099,109.016,111.662,566885.53543048,0
+LAD.US,D,20151119,000000,112.089,113.036,110.568,111.215,250923.27099908,0
+LAD.US,D,20151120,000000,112.129,113.303,111.682,112.856,182785.60322352,0
+LAD.US,D,20151123,000000,112.627,115.632,111.902,114.746,248682.93849466,0
+LAD.US,D,20151124,000000,113.852,117.066,113.802,116.239,269762.56775222,0
+LAD.US,D,20151125,000000,116.239,118.826,116.239,117.751,297228.50151092,0
+LAD.US,D,20151127,000000,118.249,118.886,117.154,118.229,73031.422357885,0
+LAD.US,D,20151130,000000,118.239,118.636,116.03,116.676,215364.39990279,0
+LAD.US,D,20151201,000000,117.573,118.886,116.926,118.418,262599.33322599,0
+LAD.US,D,20151202,000000,118.766,118.866,116.07,116.419,158474.62851882,0
+LAD.US,D,20151203,000000,116.946,116.956,113.842,114.409,247037.61578955,0
+LAD.US,D,20151204,000000,114.587,117.104,114.587,116.429,211744.08690103,0
+LAD.US,D,20151207,000000,115.97,117.076,114.906,115.632,174696.68622238,0
+LAD.US,D,20151208,000000,114.129,116.886,113.882,116.429,150459.08265848,0
+LAD.US,D,20151209,000000,116.558,117.026,113.553,113.96,337896.2151913,0
+LAD.US,D,20151210,000000,113.96,115.105,112.846,114.03,283176.42042333,0
+LAD.US,D,20151211,000000,112.439,112.676,109.085,109.295,272954.71491866,0
+LAD.US,D,20151214,000000,109.285,109.712,104.15,106.618,519489.788648,0
+LAD.US,D,20151215,000000,107.932,108.747,104.032,105.006,417420.4809671,0
+LAD.US,D,20151216,000000,105.732,106.956,103.852,106.787,333850.75160661,0
+LAD.US,D,20151217,000000,106.906,107.662,104.449,104.529,222389.93790451,0
+LAD.US,D,20151218,000000,103.563,103.623,98.3698,100.002,964718.93705885,0
+LAD.US,D,20151221,000000,101.126,101.633,98.3698,100.15,405390.62912979,0
+LAD.US,D,20151222,000000,100.907,101.962,99.2455,101.623,328560.99388085,0
+LAD.US,D,20151223,000000,101.653,103.125,101.056,103.037,239954.78799295,0
+LAD.US,D,20151224,000000,102.827,103.623,101.932,102.797,108590.29345419,0
+LAD.US,D,20151228,000000,102.618,102.967,100.538,101.185,175220.33504912,0
+LAD.US,D,20151229,000000,102.022,103.653,101.494,102.38,237222.96935365,0
+LAD.US,D,20151230,000000,102.479,103.175,100.977,101.076,167930.45992373,0
+LAD.US,D,20151231,000000,100.46,101.812,100.041,100.23,206341.75975378,0
+LAD.US,D,20160104,000000,97.9371,98.9588,96.377,96.8218,406014.78636858,0
+LAD.US,D,20160105,000000,96.9302,97.4705,92.4689,92.8459,831837.77058238,0
+LAD.US,D,20160106,000000,85.7889,89.484,81.7215,83.6587,1716485.6761039,0
+LAD.US,D,20160107,000000,81.6847,85.7789,80.5366,82.5772,679362.48917833,0
+LAD.US,D,20160108,000000,83.2129,85.1679,80.83,81.0569,657320.99441754,0
+LAD.US,D,20160111,000000,81.4687,82.809,80.8599,82.1921,469150.15047682,0
+LAD.US,D,20160112,000000,82.6617,82.7762,78.5467,80.2023,990552.61420598,0
+LAD.US,D,20160113,000000,80.7176,80.7176,74.9211,75.8036,701969.84629892,0
+LAD.US,D,20160114,000000,75.8235,77.8731,72.7421,75.9847,657214.45550078,0
+LAD.US,D,20160115,000000,73.973,75.0057,72.5691,73.3908,550390.09484617,0
+LAD.US,D,20160119,000000,73.7123,74.2455,69.4181,70.4031,721250.37498091,0
+LAD.US,D,20160120,000000,69.3813,74.155,68.9017,73.0128,648866.22679657,0
+LAD.US,D,20160121,000000,73.2585,74.368,71.8387,71.8954,484721.91875447,0
+LAD.US,D,20160122,000000,72.9869,74.1033,72.393,73.5212,353461.95296422,0
+LAD.US,D,20160125,000000,73.1928,74.4903,72.78,73.2486,362583.09135704,0
+LAD.US,D,20160126,000000,73.3242,74.1311,71.4199,74.0017,501468.63036889,0
+LAD.US,D,20160127,000000,73.4496,74.1211,71.3751,72.0924,511368.70895501,0
+LAD.US,D,20160128,000000,72.6048,73.2536,68.5246,69.3127,560268.06158164,0
+LAD.US,D,20160129,000000,69.8588,72.3322,69.3027,71.9244,451100.84984234,0
+LAD.US,D,20160201,000000,71.1533,72.3771,70.1504,71.783,296021.39548228,0
+LAD.US,D,20160202,000000,71.0338,71.382,68.0003,69.7274,421252.86671824,0
+LAD.US,D,20160203,000000,70.3573,70.7791,67.9128,69.9235,428515.6045724,0
+LAD.US,D,20160204,000000,69.9334,72.393,68.5246,71.6647,343852.3436889,0
+LAD.US,D,20160205,000000,71.392,72.5919,70.4985,70.7493,520612.46761051,0
+LAD.US,D,20160208,000000,69.7274,71.6845,69.3714,71.1095,434877.78705465,0
+LAD.US,D,20160209,000000,70.1693,73.9819,69.7564,71.7462,415965.11916073,0
+LAD.US,D,20160210,000000,72.19,75.1111,72.19,72.8934,355017.82318264,0
+LAD.US,D,20160211,000000,71.81,73.8605,71.198,73.0705,347980.22417147,0
+LAD.US,D,20160212,000000,74.1122,75.0534,72.9938,74.2844,337577.60352512,0
+LAD.US,D,20160216,000000,75.1469,77.7218,74.9589,77.5886,511146.5853644,0
+LAD.US,D,20160217,000000,78.1149,81.226,78.1149,80.65,517995.22856094,0
+LAD.US,D,20160218,000000,81.3942,81.8897,79.9466,80.6589,568171.0380205,0
+LAD.US,D,20160219,000000,80.2211,80.85,78.7177,79.8162,648130.50522043,0
+LAD.US,D,20160222,000000,80.8699,83.0299,80.8699,81.7593,683482.32898793,0
+LAD.US,D,20160223,000000,81.5922,83.5533,81.5186,81.8747,518648.53323921,0
+LAD.US,D,20160224,000000,83.601,89.8849,80.6589,88.316,1178032.9653559,0
+LAD.US,D,20160225,000000,88.7587,89.1458,86.141,88.517,598312.50570775,0
+LAD.US,D,20160226,000000,89.2462,89.2462,87.3966,88.0413,427018.02923298,0
+LAD.US,D,20160229,000000,88.1489,89.0303,87.0405,87.0972,530104.48204374,0
+LAD.US,D,20160301,000000,88.0216,89.5279,86.8395,89.484,741982.2451328,0
+LAD.US,D,20160302,000000,89.6303,90.0859,87.7529,88.8433,307143.65635884,0
+LAD.US,D,20160303,000000,89.5029,91.5108,88.7309,91.2381,421884.05954587,0
+LAD.US,D,20160304,000000,91.6709,93.1266,90.5307,90.9566,339795.82417889,0
+LAD.US,D,20160307,000000,90.5406,91.5685,89.4164,90.5307,249964.4207482,0
+LAD.US,D,20160308,000000,89.7368,90.3756,87.8683,87.8772,351983.47422309,0
+LAD.US,D,20160309,000000,88.2613,89.2582,86.7917,88.723,405638.88490754,0
+LAD.US,D,20160310,000000,88.9767,89.29,85.8793,86.5957,424893.2814024,0
+LAD.US,D,20160311,000000,87.2802,89.3139,86.7828,89.2393,339194.78387489,0
+LAD.US,D,20160314,000000,88.6762,88.89,86.6813,87.3181,250591.59323935,0
+LAD.US,D,20160315,000000,86.7917,86.9907,84.007,85.2705,342434.16999499,0
+LAD.US,D,20160316,000000,85.2606,85.355,83.789,85.1541,275559.8929588,0
+LAD.US,D,20160317,000000,84.7114,85.4019,84.007,85.0606,375184.83605885,0
+LAD.US,D,20160318,000000,85.5312,87.0474,85.2506,85.956,503844.64922957,0
+LAD.US,D,20160321,000000,85.5401,85.936,84.2228,84.4775,434676.77023057,0
+LAD.US,D,20160322,000000,84.166,84.3641,82.8588,82.99,297491.83355046,0
+LAD.US,D,20160323,000000,82.7096,82.8209,81.642,81.642,342526.63773406,0
+LAD.US,D,20160324,000000,81.5981,82.8926,80.1903,82.8846,344917.73285655,0
+LAD.US,D,20160328,000000,82.6409,83.1483,81.7554,82.2469,254191.80455869,0
+LAD.US,D,20160329,000000,81.9742,85.8206,81.608,85.6456,346513.80643977,0
+LAD.US,D,20160330,000000,86.0127,86.8087,85.6256,86.333,355166.57563246,0
+LAD.US,D,20160331,000000,86.528,86.7639,81.7175,82.2091,648679.28115018,0
+LAD.US,D,20160401,000000,81.1276,81.8707,78.7257,79.5237,543329.37890022,0
+LAD.US,D,20160404,000000,79.3377,79.3377,75.7608,76.7777,727332.13899357,0
+LAD.US,D,20160405,000000,76.327,78.872,75.4991,77.6911,426749.67177283,0
+LAD.US,D,20160406,000000,77.889,78.7646,77.2661,78.1029,271491.31243934,0
+LAD.US,D,20160407,000000,77.9716,78.7834,74.6962,75.1768,572862.77069461,0
+LAD.US,D,20160408,000000,75.5808,75.94,74.4983,75.0067,371249.93172741,0
+LAD.US,D,20160411,000000,75.523,78.3298,75.1071,76.493,548144.73692114,0
+LAD.US,D,20160412,000000,76.7877,79.3754,76.6314,79.2421,436807.54856585,0
+LAD.US,D,20160413,000000,79.7794,83.2706,79.6182,83.1672,528545.59657297,0
+LAD.US,D,20160414,000000,82.9323,84.8626,82.2747,83.7602,364997.30341428,0
+LAD.US,D,20160415,000000,83.6587,84.4207,82.8389,83.808,272336.58818462,0
+LAD.US,D,20160418,000000,83.4696,85.3919,82.8289,85.1342,399576.21749318,0
+LAD.US,D,20160419,000000,85.1719,85.8496,84.7282,85.4933,345309.7156635,0
+LAD.US,D,20160420,000000,85.6733,87.6952,85.6733,87.0762,560025.83630862,0
+LAD.US,D,20160421,000000,82.99,84.7014,74.367,74.4983,2802230.8124389,0
+LAD.US,D,20160422,000000,74.34,78.1228,73.8953,77.3229,935793.62115731,0
+LAD.US,D,20160425,000000,76.9,77.4821,75.5509,75.6753,435691.90519219,0
+LAD.US,D,20160426,000000,76.1637,80.4858,75.6853,80.3525,611037.87575638,0
+LAD.US,D,20160427,000000,80.4589,80.9843,79.855,80.3087,394853.32721133,0
+LAD.US,D,20160428,000000,80.3614,81.5673,78.896,79.0371,464445.35170914,0
+LAD.US,D,20160429,000000,79.1217,79.5067,77.8979,78.1516,427321.56463734,0
+LAD.US,D,20160502,000000,78.7735,79.1954,77.5676,78.463,374545.60255826,0
+LAD.US,D,20160503,000000,77.5189,79.1307,77.1886,78.481,426203.91109544,0
+LAD.US,D,20160504,000000,77.7288,78.9417,77.3129,77.5189,364245.50049221,0
+LAD.US,D,20160505,000000,77.4184,78.4343,76.5887,76.6075,311854.48563125,0
+LAD.US,D,20160506,000000,76.336,78.5277,76.2503,78.4343,386958.39144544,0
+LAD.US,D,20160509,000000,78.4999,80.0928,78.463,79.1127,302793.65228567,0
+LAD.US,D,20160510,000000,79.3287,79.9227,78.3766,79.7704,225604.19692161,0
+LAD.US,D,20160511,000000,78.865,79.9316,75.8533,75.8991,381379.16949299,0
+LAD.US,D,20160512,000000,76.0036,76.34,74.1221,74.4544,690099.80283677,0
+LAD.US,D,20160513,000000,74.1132,75.5101,73.739,74.2107,361737.81561176,0
+LAD.US,D,20160516,000000,74.3967,74.9629,73.8137,73.8873,285207.69543069,0
+LAD.US,D,20160517,000000,73.7202,75.7778,73.5282,74.8147,383772.27478371,0
+LAD.US,D,20160518,000000,74.361,74.8991,73.6436,73.9162,292644.31283767,0
+LAD.US,D,20160519,000000,73.6436,74.8434,72.973,73.0078,288754.63729165,0
+LAD.US,D,20160520,000000,73.1133,75.5578,72.7919,75.4941,274602.04779204,0
+LAD.US,D,20160523,000000,75.74,75.9757,73.2068,73.2456,210868.65863215,0
+LAD.US,D,20160524,000000,73.4376,75.1638,72.8098,74.5689,230474.83456916,0
+LAD.US,D,20160525,000000,74.4933,77.3826,74.4933,77.1279,264504.97271831,0
+LAD.US,D,20160526,000000,77.6571,78.1178,76.713,76.8244,161703.96379773,0
+LAD.US,D,20160527,000000,77.0334,78.459,76.9857,77.5706,277697.70688292,0
+LAD.US,D,20160531,000000,77.5886,78.287,77.2294,77.7418,254356.63835443,0
+LAD.US,D,20160601,000000,77.2194,78.3726,75.0971,77.4014,295506.79241263,0
+LAD.US,D,20160602,000000,77.0424,78.296,77.0054,78.0044,162400.48709318,0
+LAD.US,D,20160603,000000,77.6074,77.6074,74.5689,74.7191,455380.49802708,0
+LAD.US,D,20160606,000000,74.4644,75.0017,73.2655,74.6644,465125.79365866,0
+LAD.US,D,20160607,000000,74.7191,76.0882,74.6784,75.5778,460257.16617935,0
+LAD.US,D,20160608,000000,75.74,76.306,74.2207,74.7002,233928.30360693,0
+LAD.US,D,20160609,000000,74.2107,74.7579,72.1601,73.0466,374274.22984574,0
+LAD.US,D,20160610,000000,71.6239,72.1313,70.6328,70.7265,281427.57405379,0
+LAD.US,D,20160613,000000,70.3274,71.2259,69.9791,70.8001,387541.34023527,0
+LAD.US,D,20160614,000000,70.6965,71.1393,69.3952,69.8747,377191.98904732,0
+LAD.US,D,20160615,000000,70.1125,71.3612,69.5554,70.0658,524529.28042779,0
+LAD.US,D,20160616,000000,69.5264,70.9135,68.3565,70.7911,479670.36596524,0
+LAD.US,D,20160617,000000,70.9612,73.1233,70.4728,71.2816,452103.92379452,0
+LAD.US,D,20160620,000000,72.3204,73.4277,71.7721,71.982,355433.9280085,0
+LAD.US,D,20160621,000000,70.808,71.809,68.442,69.1216,400085.79514222,0
+LAD.US,D,20160622,000000,69.3952,69.6678,67.6958,67.7525,297937.0858158,0
+LAD.US,D,20160623,000000,68.4122,70.1881,68.4122,69.639,262536.01292641,0
+LAD.US,D,20160624,000000,66.4382,67.5984,66.3278,67.2044,634702.58137163,0
+LAD.US,D,20160627,000000,66.3377,66.7217,64.8642,65.3598,414661.52505654,0
+LAD.US,D,20160628,000000,66.1835,67.074,65.5428,66.1935,270076.15399779,0
+LAD.US,D,20160629,000000,66.7775,67.9685,66.5626,67.6083,168175.70044911,0
+LAD.US,D,20160630,000000,67.8631,68.2988,65.9865,67.0998,347455.57026061,0
+LAD.US,D,20160701,000000,67.1287,70.3185,67.074,68.26,512666.27255447,0
+LAD.US,D,20160705,000000,67.7425,68.1206,65.4861,66.474,440972.61716087,0
+LAD.US,D,20160706,000000,66.2332,68.2311,65.7158,67.9884,217357.48171357,0
+LAD.US,D,20160707,000000,68.3665,69.829,68.26,69.3364,295426.385683,0
+LAD.US,D,20160708,000000,70.2797,73.2118,70.2797,72.8298,402763.33923903,0
+LAD.US,D,20160711,000000,73.4466,74.4057,73.1601,73.6635,249014.61625441,0
+LAD.US,D,20160712,000000,74.3241,75.3509,74.0107,74.8604,306256.16708051,0
+LAD.US,D,20160713,000000,75.1351,75.4941,73.8327,75.1828,220998.90148185,0
+LAD.US,D,20160714,000000,76.115,77.0921,75.6823,75.7956,333373.33664942,0
+LAD.US,D,20160715,000000,76.3448,76.4643,75.5101,76.125,293475.51740526,0
+LAD.US,D,20160718,000000,76.125,78.2024,75.8245,77.7885,327364.94377755,0
+LAD.US,D,20160719,000000,77.4014,78.0143,76.0971,76.512,495203.94104632,0
+LAD.US,D,20160720,000000,76.6164,78.3417,76.6164,77.693,410184.8803842,0
+LAD.US,D,20160721,000000,77.7029,80.3286,77.6074,78.7039,406189.67100554,0
+LAD.US,D,20160722,000000,78.884,79.2491,77.4941,79.055,166544.44892166,0
+LAD.US,D,20160725,000000,79.1287,79.8271,77.2394,77.5984,462168.83617639,0
+LAD.US,D,20160726,000000,77.6074,78.7716,77.0721,78.5417,327783.05877164,0
+LAD.US,D,20160727,000000,78.9974,79.1854,77.9019,78.7227,344960.95147373,0
+LAD.US,D,20160728,000000,81.3286,81.9165,78.4303,80.9425,647600.82588897,0
+LAD.US,D,20160729,000000,80.9883,81.7713,80.4191,81.4687,341707.49417593,0
+LAD.US,D,20160801,000000,81.4687,81.8627,79.7614,81.018,628712.28001393,0
+LAD.US,D,20160802,000000,80.827,80.8808,77.5418,77.9198,612382.67830949,0
+LAD.US,D,20160803,000000,77.5418,79.1287,76.115,79.1107,292649.33825828,0
+LAD.US,D,20160804,000000,78.865,81.1823,78.6093,79.1477,222991.98329264,0
+LAD.US,D,20160805,000000,79.9973,81.5067,79.1655,79.5227,324893.44192544,0
+LAD.US,D,20160808,000000,79.7894,80.0739,78.9974,79.1477,193445.52540468,0
+LAD.US,D,20160809,000000,78.9297,79.2213,77.4014,77.8164,271880.27999394,0
+LAD.US,D,20160810,000000,78.0253,78.269,77.2941,77.6363,161506.96731013,0
+LAD.US,D,20160811,000000,78.3546,80.4669,78.3546,79.3784,246098.86722107,0
+LAD.US,D,20160812,000000,79.3137,79.9584,78.269,79.0391,185813.92167834,0
+LAD.US,D,20160815,000000,79.5466,80.8569,79.5377,80.3266,181201.59064974,0
+LAD.US,D,20160816,000000,80.0609,80.636,79.3704,79.5377,167684.21431423,0
+LAD.US,D,20160817,000000,79.2939,79.455,77.9477,78.3845,309161.86527264,0
+LAD.US,D,20160818,000000,78.4143,78.498,77.2274,78.4233,360175.91488862,0
+LAD.US,D,20160819,000000,77.9955,79.0103,77.7706,78.4043,169500.40131982,0
+LAD.US,D,20160822,000000,78.3546,78.3546,77.109,77.3517,243431.37396548,0
+LAD.US,D,20160823,000000,78.0054,78.9237,77.6851,77.7984,189277.44155731,0
+LAD.US,D,20160824,000000,77.6164,78.697,76.1578,76.5467,293030.26513992,0
+LAD.US,D,20160825,000000,76.0822,77.4294,75.6106,76.728,186947.65656617,0
+LAD.US,D,20160826,000000,76.7757,77.7418,75.6753,76.34,187214.00385809,0
+LAD.US,D,20160829,000000,76.2543,77.5019,76.2543,77.3816,131395.65214649,0
+LAD.US,D,20160830,000000,77.1418,78.6482,77.109,77.3318,244268.60903778,0
+LAD.US,D,20160831,000000,77.6264,78.5079,77.0404,78.3845,302622.7879852,0
+LAD.US,D,20160901,000000,78.1576,79.8521,78.1576,78.6023,259338.84033936,0
+LAD.US,D,20160902,000000,78.7546,80.4858,78.2491,80.0609,209102.72583256,0
+LAD.US,D,20160906,000000,80.1843,80.8768,79.5854,80.636,243797.22458531,0
+LAD.US,D,20160907,000000,80.6649,82.5881,80.6649,82.5036,415953.05815128,0
+LAD.US,D,20160908,000000,82.2011,83.573,81.5285,81.6687,345709.73914344,0
+LAD.US,D,20160909,000000,80.8857,80.8857,78.6213,78.8023,290120.5466113,0
+LAD.US,D,20160912,000000,77.9477,81.8021,77.7517,80.9983,361477.49882457,0
+LAD.US,D,20160913,000000,80.3087,85.2226,80.3087,84.5024,948656.68773043,0
+LAD.US,D,20160914,000000,84.774,86.8852,83.612,86.4893,588827.52686335,0
+LAD.US,D,20160915,000000,86.36,86.9152,85.1431,86.6534,356360.61556752,0
+LAD.US,D,20160916,000000,86.5768,87.0694,84.8904,85.734,489669.94787929,0
+LAD.US,D,20160919,000000,85.8833,87.5976,85.7889,87.0027,348024.44787276,0
+LAD.US,D,20160920,000000,87.126,87.4882,85.8446,86.36,216367.47385495,0
+LAD.US,D,20160921,000000,85.6286,86.8852,85.3282,86.2256,317118.11116987,0
+LAD.US,D,20160922,000000,86.729,88.3269,86.729,88.2523,296586.25275797,0
+LAD.US,D,20160923,000000,87.6653,88.6413,86.9052,86.935,314891.84984315,0
+LAD.US,D,20160926,000000,86.528,86.6634,84.7084,84.7641,232209.609761,0
+LAD.US,D,20160927,000000,85.1551,85.9888,84.3591,85.8645,212201.40017582,0
+LAD.US,D,20160928,000000,86.2445,86.6435,84.6257,86.1211,188494.4810275,0
+LAD.US,D,20160929,000000,86.557,89.3109,85.8356,88.6413,611949.48705359,0
+LAD.US,D,20160930,000000,88.6413,90.5983,87.3529,90.4601,311498.68585262,0
+LAD.US,D,20161003,000000,89.7955,90.5317,88.895,89.1825,208087.59087094,0
+LAD.US,D,20161004,000000,88.9915,90.0819,87.8364,88.689,342337.68191944,0
+LAD.US,D,20161005,000000,88.9816,92.6479,88.6373,90.4213,369969.454558,0
+LAD.US,D,20161006,000000,90.1109,90.7238,88.9617,90.2143,272433.07626018,0
+LAD.US,D,20161007,000000,90.2043,90.9506,88.6323,89.7009,224283.51638738,0
+LAD.US,D,20161010,000000,90.1556,91.3565,89.9367,90.9705,241062.39069365,0
+LAD.US,D,20161011,000000,91.0958,91.7665,89.2552,89.485,200603.73451031,0
+LAD.US,D,20161012,000000,89.8134,91.264,89.1825,91.2451,236357.59192597,0
+LAD.US,D,20161013,000000,90.1945,91.8132,89.3697,90.8471,337903.25078014,0
+LAD.US,D,20161014,000000,91.5098,92.1813,90.3269,90.9217,235365.57389912,0
+LAD.US,D,20161017,000000,90.8919,91.3814,90.2969,90.6471,258145.80548841,0
+LAD.US,D,20161018,000000,91.5775,91.5775,88.4225,88.4225,339930.50545103,0
+LAD.US,D,20161019,000000,88.904,91.273,87.5797,90.1646,567734.83151223,0
+LAD.US,D,20161020,000000,83.4447,85.3939,81.1683,82.1334,1335269.3302385,0
+LAD.US,D,20161021,000000,81.2737,83.9044,80.7326,83.81,575299.09460251,0
+LAD.US,D,20161024,000000,84.0656,85.4666,82.9086,83.8676,309770.94624961,0
+LAD.US,D,20161025,000000,83.5263,84.3034,81.3196,81.8807,238986.89198499,0
+LAD.US,D,20161026,000000,81.443,82.7343,81.443,82.3612,193939.02170781,0
+LAD.US,D,20161027,000000,82.4747,82.4747,80.6082,80.9136,211154.10252235,0
+LAD.US,D,20161028,000000,79.5466,82.0777,78.7068,80.827,448005.19075145,0
+LAD.US,D,20161031,000000,80.9136,81.4987,79.9943,81.237,308912.60441078,0
+LAD.US,D,20161101,000000,81.1973,81.6499,78.298,78.5825,262315.89950403,0
+LAD.US,D,20161102,000000,78.289,78.687,75.2883,76.1578,454546.27820713,0
+LAD.US,D,20161103,000000,76.6613,76.7857,74.6355,74.8514,317804.58362413,0
+LAD.US,D,20161104,000000,74.8614,76.3767,74.6306,74.947,249806.6225413,0
+LAD.US,D,20161107,000000,75.7518,76.719,74.8902,75.4683,266510.11553854,0
+LAD.US,D,20161108,000000,75.0107,75.0107,73.2238,73.8247,328673.56330233,0
+LAD.US,D,20161109,000000,72.4178,75.8483,72.0567,75.7718,441955.58943064,0
+LAD.US,D,20161110,000000,76.8344,78.5397,75.3151,77.5846,541738.3307376,0
+LAD.US,D,20161111,000000,77.891,79.3267,77.0851,79.1714,354311.24904599,0
+LAD.US,D,20161114,000000,79.9704,83.0766,79.5694,82.5732,509550.51178118,0
+LAD.US,D,20161115,000000,83.1243,83.799,80.0958,81.7086,355180.64681014,0
+LAD.US,D,20161116,000000,81.1216,82.9134,80.7983,81.9205,279009.34166007,0
+LAD.US,D,20161117,000000,82.3364,82.6309,81.016,82.6109,276163.94851517,0
+LAD.US,D,20161118,000000,82.6021,82.8209,81.2937,82.6021,252731.41733172,0
+LAD.US,D,20161121,000000,83.0956,84.5422,82.9234,84.3581,307077.32080689,0
+LAD.US,D,20161122,000000,84.8029,86.2505,84.1601,86.2017,371445.92313089,0
+LAD.US,D,20161123,000000,86.1719,87.1429,85.3689,86.9032,320465.04129087,0
+LAD.US,D,20161125,000000,87.2265,88.8622,86.6972,87.904,146627.70199145,0
+LAD.US,D,20161128,000000,87.8753,89.6015,86.9719,87.5151,573792.473506,0
+LAD.US,D,20161129,000000,87.8852,88.899,86.6793,87.1072,283493.02192126,0
+LAD.US,D,20161130,000000,87.6832,88.4255,86.74,87.3022,296775.2085726,0
+LAD.US,D,20161201,000000,87.2265,90.5556,86.0703,88.9378,521414.52473861,0
+LAD.US,D,20161202,000000,89.5109,89.8592,85.7331,85.9839,368054.76930859,0
+LAD.US,D,20161205,000000,86.6405,89.3657,86.6207,88.7856,265585.43814776,0
+LAD.US,D,20161206,000000,88.918,91.8212,88.4453,91.6272,285825.82216475,0
+LAD.US,D,20161207,000000,91.6361,94.6289,91.6361,94.3832,301026.71440197,0
+LAD.US,D,20161208,000000,94.0041,96.3591,93.7553,96.2596,336294.11110335,0
+LAD.US,D,20161209,000000,96.0388,96.4925,95.0666,95.5074,350408.5074064,0
+LAD.US,D,20161212,000000,94.5334,95.9989,92.7693,93.3086,248375.38275382,0
+LAD.US,D,20161213,000000,93.0699,94.1245,92.9196,93.4031,235254.00956175,0
+LAD.US,D,20161214,000000,93.5743,93.623,90.9903,91.1913,284927.27696111,0
+LAD.US,D,20161215,000000,91.4352,93.5355,90.7247,92.4052,309901.60718527,0
+LAD.US,D,20161216,000000,92.7216,92.9912,91.4928,92.5575,1249106.4838473,0
+LAD.US,D,20161219,000000,92.6449,94.2866,92.4232,94.2598,179678.88820731,0
+LAD.US,D,20161220,000000,93.9165,96.4625,93.9165,96.4178,205549.75346689,0
+LAD.US,D,20161221,000000,96.6298,96.8038,95.5074,95.8935,144322.0390192,0
+LAD.US,D,20161222,000000,96.0965,96.2695,93.4768,93.5743,153316.53681283,0
+LAD.US,D,20161223,000000,93.0609,94.3642,91.9972,92.6152,212092.85109082,0
+LAD.US,D,20161227,000000,93.0986,94.1912,92.9484,93.7832,143804.42069719,0
+LAD.US,D,20161228,000000,93.8797,95.0766,90.9327,91.8262,136542.68792716,0
+LAD.US,D,20161229,000000,91.9892,93.3385,90.7745,91.7784,115146.45717167,0
+LAD.US,D,20161230,000000,91.9227,92.2908,90.2859,91.9892,206240.24625762,0
+LAD.US,D,20170103,000000,93.4678,94.1433,91.5705,93.1743,182059.93248857,0
+LAD.US,D,20170104,000000,93.7553,97.9769,93.7553,97.7899,525160.47325541,0
+LAD.US,D,20170105,000000,96.7362,97.3232,95.2279,97.1262,294873.58941677,0
+LAD.US,D,20170106,000000,97.5649,97.5649,94.2598,94.6189,179382.38839178,0
+LAD.US,D,20170109,000000,94.5722,95.3741,93.3484,94.8149,157008.21078713,0
+LAD.US,D,20170110,000000,94.7532,97.6047,94.7532,95.8835,235820.87700567,0
+LAD.US,D,20170111,000000,95.6288,97.0068,94.8806,96.9769,284831.79396966,0
+LAD.US,D,20170112,000000,96.7859,97.9868,94.1245,97.8774,309833.26146509,0
+LAD.US,D,20170113,000000,97.7988,99.2056,95.9034,96.2596,346812.31642354,0
+LAD.US,D,20170117,000000,96.4555,100.071,95.9511,96.5909,397915.81852624,0
+LAD.US,D,20170118,000000,96.581,96.6098,95.0139,96.3681,246154.1468477,0
+LAD.US,D,20170119,000000,95.9233,97.2128,94.0678,94.5433,268277.05342224,0
+LAD.US,D,20170120,000000,94.4279,95.1045,92.2252,94.4379,259934.85522276,0
+LAD.US,D,20170123,000000,93.8021,94.5951,93.3843,93.614,143703.91228515,0
+LAD.US,D,20170124,000000,94.0478,97.2715,94.0478,96.9202,198705.13060684,0
+LAD.US,D,20170125,000000,98.0067,99.1359,96.9502,98.6604,252498.23781578,0
+LAD.US,D,20170126,000000,98.6008,99.2455,95.9133,96.0088,191458.47409861,0
+LAD.US,D,20170127,000000,96.1531,96.6875,94.7959,95.5999,155206.09495922,0
+LAD.US,D,20170130,000000,94.9185,96.8905,93.8498,96.1253,187431.10202809,0
+LAD.US,D,20170131,000000,95.5074,98.4684,94.4279,97.9769,236785.75776127,0
+LAD.US,D,20170201,000000,98.3201,99.1658,96.9769,97.1829,246491.85511216,0
+LAD.US,D,20170202,000000,94.0767,96.6875,93.9453,94.1245,249162.3636201,0
+LAD.US,D,20170203,000000,94.3355,95.59,94.1055,94.3832,200850.98520392,0
+LAD.US,D,20170206,000000,93.8409,94.014,91.078,91.7227,281412.497792,0
+LAD.US,D,20170207,000000,92.1565,94.0389,92.1565,92.8439,304679.19009557,0
+LAD.US,D,20170208,000000,92.0839,93.231,91.666,92.6152,286258.00833653,0
+LAD.US,D,20170209,000000,92.8609,95.4886,92.8609,94.3832,221293.39112913,0
+LAD.US,D,20170210,000000,95.0946,96.2795,94.3912,96.0388,197409.57717561,0
+LAD.US,D,20170213,000000,96.5999,97.1829,95.5154,96.5322,143005.37882145,0
+LAD.US,D,20170214,000000,96.387,97.5182,96.182,96.7162,335524.21666712,0
+LAD.US,D,20170215,000000,93.5553,100.022,93.4966,98.9788,427711.53727607,0
+LAD.US,D,20170216,000000,98.9788,99.2555,93.221,93.5643,459060.11099194,0
+LAD.US,D,20170217,000000,93.3385,95.989,92.5575,95.2199,265798.51598128,0
+LAD.US,D,20170221,000000,95.3453,99.6135,95.3453,99.2852,384009.47463612,0
+LAD.US,D,20170222,000000,99.3251,99.5738,96.7073,96.9969,171827.1710586,0
+LAD.US,D,20170223,000000,96.8705,96.8705,92.1296,92.4529,304372.63943884,0
+LAD.US,D,20170224,000000,91.9425,95.0139,90.8193,93.633,201458.05601267,0
+LAD.US,D,20170227,000000,93.2599,94.5572,92.9863,93.9265,236201.80388731,0
+LAD.US,D,20170228,000000,93.0429,93.2121,90.6959,90.883,305582.76071983,0
+LAD.US,D,20170301,000000,90.8929,92.7495,90.2492,91.1267,380951.00365769,0
+LAD.US,D,20170302,000000,91.275,92.4052,90.0562,91.3217,196168.2982869,0
+LAD.US,D,20170303,000000,91.463,92.0649,89.5935,91.5317,204385.86605544,0
+LAD.US,D,20170306,000000,91.265,91.7078,89.7825,90.875,155334.74572664,0
+LAD.US,D,20170307,000000,90.4213,90.7646,88.8045,89.4422,242624.29141679,0
+LAD.US,D,20170308,000000,89.8502,91.1775,89.689,90.2979,127683.87648979,0
+LAD.US,D,20170309,000000,89.6989,90.7973,89.1199,89.2602,167207.80444114,0
+LAD.US,D,20170310,000000,88.9856,90.7973,88.8025,88.8303,165847.92562622,0
+LAD.US,D,20170313,000000,88.4026,88.4513,85.6596,88.0583,366358.18731332,0
+LAD.US,D,20170314,000000,87.8146,88.4413,86.8862,87.9916,153804.00261124,0
+LAD.US,D,20170315,000000,88.4323,89.3069,87.5589,88.719,222302.49558603,0
+LAD.US,D,20170316,000000,88.701,89.5279,88.1279,88.9955,165649.92405449,0
+LAD.US,D,20170317,000000,89.5467,90.1019,87.1827,87.9279,490674.02691559,0
+LAD.US,D,20170320,000000,87.6982,87.7259,85.545,85.966,306879.31923518,0
+LAD.US,D,20170321,000000,86.367,86.367,81.1843,82.9443,343115.61702864,0
+LAD.US,D,20170322,000000,82.3454,83.395,80.8709,81.7354,393334.64510536,0
+LAD.US,D,20170323,000000,81.7354,83.0329,81.0708,81.5843,178791.39892898,0
+LAD.US,D,20170324,000000,81.6677,82.0588,80.5326,81.3057,243828.38219305,0
+LAD.US,D,20170327,000000,79.6212,82.7553,79.4202,81.9951,223078.420527,0
+LAD.US,D,20170328,000000,81.9284,83.0607,81.2867,82.9642,191827.33997081,0
+LAD.US,D,20170329,000000,82.7941,84.0497,82.4786,83.4617,241016.15682412,0
+LAD.US,D,20170330,000000,83.2986,84.0785,82.4886,83.5453,209422.34258286,0
+LAD.US,D,20170331,000000,83.613,84.0317,80.2589,81.5843,461429.09426377,0
+LAD.US,D,20170403,000000,81.8021,82.3682,78.1059,78.488,430993.13692922,0
+LAD.US,D,20170404,000000,78.0313,79.09,77.6204,78.1158,342678.40543625,0
+LAD.US,D,20170405,000000,78.8303,79.9544,77.0404,77.2681,309931.75970888,0
+LAD.US,D,20170406,000000,77.8303,80.2231,77.5637,80.2142,383064.69556293,0
+LAD.US,D,20170407,000000,79.5427,80.2789,78.9944,79.052,419113.04262587,0
+LAD.US,D,20170410,000000,79.1447,80.5813,78.869,79.8023,260801.23773456,0
+LAD.US,D,20170411,000000,79.3467,80.1296,78.5825,79.8401,215989.56222569,0
+LAD.US,D,20170412,000000,79.3467,79.5614,78.3546,78.7844,198159.36992945,0
+LAD.US,D,20170413,000000,78.6023,79.269,77.2861,77.889,247154.2055475,0
+LAD.US,D,20170417,000000,78.1059,79.7734,77.8253,79.6968,513998.00901404,0
+LAD.US,D,20170418,000000,79.7267,80.1943,78.8033,79.9544,591434.71507171,0
+LAD.US,D,20170419,000000,84.6775,89.5378,83.0518,89.0413,1192418.7343716,0
+LAD.US,D,20170420,000000,90.1566,91.1675,88.5478,88.8115,701686.41257696,0
+LAD.US,D,20170421,000000,88.7368,88.7368,85.4883,86.4236,553211.36597218,0
+LAD.US,D,20170424,000000,88.108,89.11,86.945,88.8303,272527.55416749,0
+LAD.US,D,20170425,000000,89.6502,90.2003,87.3559,87.9916,391119.43970397,0
+LAD.US,D,20170426,000000,88.2812,91.5765,87.3847,90.8969,481126.73285573,0
+LAD.US,D,20170427,000000,91.1486,93.3096,90.66,93.1176,689943.00971398,0
+LAD.US,D,20170428,000000,92.7883,92.7883,90.3963,91.0133,716593.82025101,0
+LAD.US,D,20170501,000000,91.3844,92.0132,89.1717,90.6989,738235.29153187,0
+LAD.US,D,20170502,000000,90.4889,90.8431,86.145,86.2803,788214.10450383,0
+LAD.US,D,20170503,000000,85.7282,87.0704,85.2715,86.1271,343352.81688106,0
+LAD.US,D,20170504,000000,86.1083,86.5858,85.6596,85.8684,241878.51899943,0
+LAD.US,D,20170505,000000,86.145,87.7259,85.5739,87.6982,203917.49685533,0
+LAD.US,D,20170508,000000,87.6603,88.8403,87.1092,87.918,311058.45900786,0
+LAD.US,D,20170509,000000,87.8046,88.719,86.6992,87.1002,258735.7898671,0
+LAD.US,D,20170510,000000,86.7549,88.3409,85.9908,88.0812,207669.47587686,0
+LAD.US,D,20170511,000000,87.1738,87.714,85.1869,86.925,302727.31673372,0
+LAD.US,D,20170512,000000,86.2773,86.4067,84.9979,85.752,202488.26723609,0
+LAD.US,D,20170515,000000,86.0496,88.1499,85.2356,86.935,152390.85433793,0
+LAD.US,D,20170516,000000,87.2305,87.7529,85.9033,87.3757,231093.96638735,0
+LAD.US,D,20170517,000000,85.55,86.6803,83.984,84.376,276326.77214268,0
+LAD.US,D,20170518,000000,84.2527,86.355,84.2527,86.0296,246892.88367621,0
+LAD.US,D,20170519,000000,86.0783,87.3469,85.7889,86.345,250905.17948492,0
+LAD.US,D,20170522,000000,86.7828,87.5946,85.932,86.7182,211482.76502972,0
+LAD.US,D,20170523,000000,86.544,86.544,85.1769,86.2973,179135.13769816,0
+LAD.US,D,20170524,000000,85.769,87.3369,85.5312,86.6117,140559.00407236,0
+LAD.US,D,20170525,000000,87.4444,88.1309,85.6753,86.355,142126.93530022,0
+LAD.US,D,20170526,000000,86.0107,87.9021,85.4933,87.7002,114385.60849253,0
+LAD.US,D,20170530,000000,87.5499,88.0613,86.2386,86.355,141733.94740913,0
+LAD.US,D,20170531,000000,86.7639,86.9052,84.0228,86.7927,146151.29211837,0
+LAD.US,D,20170601,000000,86.8097,89.9746,86.3738,89.1915,244841.50698643,0
+LAD.US,D,20170602,000000,88.7985,89.6442,87.7379,87.8653,204700.45738513,0
+LAD.US,D,20170605,000000,87.7776,88.6663,87.0514,87.5599,117668.21322981,0
+LAD.US,D,20170606,000000,86.7549,89.0204,86.142,88.696,188252.25575448,0
+LAD.US,D,20170607,000000,89.1259,91.254,89.106,89.4392,248817.61976681,0
+LAD.US,D,20170608,000000,89.0662,89.9646,86.326,87.2305,324589.90652108,0
+LAD.US,D,20170609,000000,87.3369,89.4005,86.7828,89.2383,316875.88589686,0
+LAD.US,D,20170612,000000,89.6572,93.1346,89.483,92.3047,351978.4488025,0
+LAD.US,D,20170613,000000,92.7663,92.7663,89.687,92.0958,261275.63743939,0
+LAD.US,D,20170614,000000,91.9902,92.6609,90.27,92.2489,164072.94706956,0
+LAD.US,D,20170615,000000,91.1893,93.6728,90.7446,92.6509,196924.12154546,0
+LAD.US,D,20170616,000000,89.285,89.5079,83.2418,84.6159,809094.72710553,0
+LAD.US,D,20170619,000000,84.8227,86.6614,83.8169,85.761,265990.48704829,0
+LAD.US,D,20170620,000000,85.6466,86.17,84.004,84.2427,369112.11780327,0
+LAD.US,D,20170621,000000,85.1769,85.9809,82.5234,83.612,307387.8918001,0
+LAD.US,D,20170622,000000,83.6407,85.2069,82.2081,84.6904,328727.83784484,0
+LAD.US,D,20170623,000000,84.4149,84.4149,83.198,83.8686,309869.44449341,0
+LAD.US,D,20170626,000000,84.2994,87.1827,84.2894,86.7728,275009.1068608,0
+LAD.US,D,20170627,000000,86.7728,88.3607,84.6994,87.3757,222538.69035433,0
+LAD.US,D,20170628,000000,88.2653,90.0223,87.4056,87.6345,170194.91444703,0
+LAD.US,D,20170629,000000,87.7379,89.3726,87.1917,89.2194,172969.95170351,0
+LAD.US,D,20170630,000000,89.5259,90.5356,88.3976,90.0223,190141.81390087,0
+LAD.US,D,20170703,000000,90.7596,92.8419,90.5646,91.273,153380.86219655,0
+LAD.US,D,20170705,000000,90.7596,91.4342,88.2166,89.086,282874.8951872,0
+LAD.US,D,20170706,000000,88.7697,89.3627,85.4734,86.0783,395463.41327242,0
+LAD.US,D,20170707,000000,86.3937,87.6533,85.2556,87.3369,437296.01944837,0
+LAD.US,D,20170710,000000,86.8584,86.8584,83.974,85.2266,394062.32600855,0
+LAD.US,D,20170711,000000,85.5401,87.2792,84.8426,86.9052,283554.33205261,0
+LAD.US,D,20170712,000000,89.0383,95.2279,89.0055,94.8089,1267952.8161892,0
+LAD.US,D,20170713,000000,94.5792,96.9669,93.2021,95.4219,543230.88065642,0
+LAD.US,D,20170714,000000,95.5313,96.182,92.2759,93.9305,291031.1528244,0
+LAD.US,D,20170717,000000,94.0528,96.1163,93.3941,95.4039,271965.71214417,0
+LAD.US,D,20170718,000000,94.8369,94.8369,93.1743,93.7105,223809.11668254,0
+LAD.US,D,20170719,000000,94.1385,95.9611,94.1385,95.6288,202907.38731431,0
+LAD.US,D,20170720,000000,95.6089,96.377,94.9512,95.6288,226027.3373363,0
+LAD.US,D,20170721,000000,95.6876,96.2118,93.5176,94.7235,260278.59399194,0
+LAD.US,D,20170724,000000,94.7522,94.7522,92.9176,93.9792,302339.35426324,0
+LAD.US,D,20170725,000000,93.9792,95.4974,92.8789,95.0856,302106.1747473,0
+LAD.US,D,20170726,000000,95.0946,95.9989,93.625,95.6586,217424.82234963,0
+LAD.US,D,20170727,000000,95.9989,96.4625,94.7045,95.5801,363645.46527232,0
+LAD.US,D,20170728,000000,97.6824,104.539,94.7235,102.22,974079.28547231,0
+LAD.US,D,20170731,000000,102.529,102.529,95.8238,98.6206,590020.56171429,0
+LAD.US,D,20170801,000000,99.4145,99.4145,96.1721,97.1262,360692.52812652,0
+LAD.US,D,20170802,000000,96.571,96.9601,93.635,94.5502,336426.78220724,0
+LAD.US,D,20170803,000000,94.2827,95.8935,94.2827,95.3642,283653.83538053,0
+LAD.US,D,20170804,000000,95.8636,98.4286,95.1821,98.0505,263638.59020651,0
+LAD.US,D,20170807,000000,97.4983,99.8329,97.1929,99.6335,256030.10341493,0
+LAD.US,D,20170808,000000,101.255,103.653,98.2664,98.6902,426865.25644668,0
+LAD.US,D,20170809,000000,98.8027,100.36,97.1541,100.3,244870.65442592,0
+LAD.US,D,20170810,000000,99.9217,100.012,97.8973,98.8992,219584.74812442,0
+LAD.US,D,20170811,000000,98.1391,100.678,97.9371,99.4145,244403.29030993,0
+LAD.US,D,20170814,000000,100.15,100.638,98.8822,99.3349,285541.38335867,0
+LAD.US,D,20170815,000000,99.1062,100.31,97.0963,99.9517,236856.1136497,0
+LAD.US,D,20170816,000000,100.46,101.733,98.554,98.6505,232588.5264744,0
+LAD.US,D,20170817,000000,98.6008,99.3549,97.1829,97.6635,286444.95398293,0
+LAD.US,D,20170818,000000,96.7661,99.2455,96.5123,98.4086,224881.54143903,0
+LAD.US,D,20170821,000000,98.3998,100.558,97.2914,99.3052,190718.73218598,0
+LAD.US,D,20170822,000000,99.6135,101.534,99.0066,100.48,229985.35860252,0
+LAD.US,D,20170823,000000,99.9916,100.947,98.4684,98.5728,147723.2436827,0
+LAD.US,D,20170824,000000,99.5936,100.588,96.8515,97.4804,137833.21593778,0
+LAD.US,D,20170825,000000,98.0794,99.1758,97.3232,98.7201,160411.42561887,0
+LAD.US,D,20170828,000000,99.2752,99.3349,97.6436,98.4982,127649.70362969,0
+LAD.US,D,20170829,000000,97.752,98.8992,96.8905,98.1868,308846.26885883,0
+LAD.US,D,20170830,000000,98.4186,101.195,97.7809,101.007,199999.67895393,0
+LAD.US,D,20170831,000000,101.534,104.857,101.395,103.444,350775.36311035,0
+LAD.US,D,20170901,000000,103.613,105.942,103.105,103.972,251012.7234858,0
+LAD.US,D,20170905,000000,103.782,104.728,102.101,103.792,156623.26356901,0
+LAD.US,D,20170906,000000,104.31,104.459,102.33,103.982,222347.72437144,0
+LAD.US,D,20170907,000000,104.519,105.692,103.007,104.807,177552.13020849,0
+LAD.US,D,20170908,000000,104.539,106.12,103.732,105.812,209478.6272936,0
+LAD.US,D,20170911,000000,105.712,106.638,105.055,105.325,262926.99064925,0
+LAD.US,D,20170912,000000,106.052,106.13,104.459,105.494,166893.21311146,0
+LAD.US,D,20170913,000000,105.365,108.13,105.365,107.494,190551.888222,0
+LAD.US,D,20170914,000000,107.255,109.335,106.12,107.822,231983.46583391,0
+LAD.US,D,20170915,000000,108.229,109.632,107.992,109.085,374320.46371528,0
+LAD.US,D,20170918,000000,109.384,109.752,107.125,107.404,170574.83624455,0
+LAD.US,D,20170919,000000,107.812,108.529,106.648,107.932,137157.79940885,0
+LAD.US,D,20170920,000000,108.11,109.325,106.986,108.846,164486.03664304,0
+LAD.US,D,20170921,000000,109.185,109.972,108.209,109.493,140282.60593923,0
+LAD.US,D,20170922,000000,109.912,111.762,109.295,111.543,230150.19239827,0
+LAD.US,D,20170925,000000,111.563,112.866,110.489,111.523,204167.76280132,0
+LAD.US,D,20170926,000000,111.572,113.483,111.383,113.026,276927.81244669,0
+LAD.US,D,20170927,000000,113.832,114.986,112.199,113.343,329599.24577724,0
+LAD.US,D,20170928,000000,113.602,113.852,111.155,113.642,224979.03459871,0
+LAD.US,D,20170929,000000,113.533,115.393,113.056,115.224,307405.98331427,0
+LAD.US,D,20171002,000000,115.413,116.846,114.02,116.548,243066.52842977,0
+LAD.US,D,20171003,000000,117.682,118.289,116.319,116.616,306090.32820064,0
+LAD.US,D,20171004,000000,116.656,117.95,114.636,115.692,265166.31806954,0
+LAD.US,D,20171005,000000,115.423,115.443,112.696,113.255,272091.34765923,0
+LAD.US,D,20171006,000000,113.235,113.99,112.429,113.672,181054.84836816,0
+LAD.US,D,20171009,000000,113.463,113.463,112.389,112.529,178591.38718902,0
+LAD.US,D,20171010,000000,113.016,114.199,112.159,114.129,180774.42989856,0
+LAD.US,D,20171011,000000,114.289,114.686,111.205,111.832,231176.38328521,0
+LAD.US,D,20171012,000000,111.592,112.149,109.105,110.189,318683.02714538,0
+LAD.US,D,20171013,000000,110.638,111.373,109.394,109.892,139578.04197083,0
+LAD.US,D,20171016,000000,109.912,110.618,108.717,109.772,147317.18969805,0
+LAD.US,D,20171017,000000,109.822,111.225,109.354,110.568,193524.9270502,0
+LAD.US,D,20171018,000000,111.036,112.716,110.648,112.079,189872.45135659,0
+LAD.US,D,20171019,000000,111.662,111.692,109.922,110.469,154979.95103214,0
+LAD.US,D,20171020,000000,110.876,111.702,109.802,111.155,137949.80569574,0
+LAD.US,D,20171023,000000,111.066,111.115,109.543,109.702,122503.67293315,0
+LAD.US,D,20171024,000000,110.179,112.459,109.962,112.129,303950.50410827,0
+LAD.US,D,20171025,000000,107.602,108.409,100.588,104.917,1069694.9480159,0
+LAD.US,D,20171026,000000,102.897,107.155,102.091,105.553,457509.26619413,0
+LAD.US,D,20171027,000000,105.245,108.219,104.728,107.972,375811.00346586,0
+LAD.US,D,20171030,000000,106.817,108.509,106.409,108.012,233234.79556384,0
+LAD.US,D,20171031,000000,107.882,109.662,107.882,108.409,257670.40069946,0
+LAD.US,D,20171101,000000,109.065,109.692,107.235,109.155,225105.67519788,0
+LAD.US,D,20171102,000000,110.129,113.056,109.145,111.762,227545.01435814,0
+LAD.US,D,20171103,000000,111.842,112.806,110.856,111.225,175239.43164742,0
+LAD.US,D,20171106,000000,111.265,112.549,110.976,111.533,129985.51912555,0
+LAD.US,D,20171107,000000,111.523,111.523,108.707,109.912,185076.18993395,0
+LAD.US,D,20171108,000000,109.215,109.992,108.12,108.717,135853.20022056,0
+LAD.US,D,20171109,000000,107.992,109.364,107.315,109.225,259843.39256781,0
+LAD.US,D,20171110,000000,108.658,110.349,107.553,109.364,264861.77758106,0
+LAD.US,D,20171113,000000,108.956,110.119,108.14,108.529,127525.07319876,0
+LAD.US,D,20171114,000000,108.399,109.722,107.912,109.255,128616.59455354,0
+LAD.US,D,20171115,000000,108.588,109.702,107.692,108.717,83971.763008646,0
+LAD.US,D,20171116,000000,109.364,110.001,108.259,108.549,159848.57851143,0
+LAD.US,D,20171117,000000,108.279,109.185,107.962,108.229,221094.38447329,0
+LAD.US,D,20171120,000000,108.519,109.404,108.07,108.986,160213.42404715,0
+LAD.US,D,20171121,000000,109.075,110.179,107.772,110.139,149641.94926858,0
+LAD.US,D,20171122,000000,110.349,110.726,109.235,109.463,112389.51142937,0
+LAD.US,D,20171124,000000,109.712,111.533,108.339,110.638,80911.28186197,0
+LAD.US,D,20171127,000000,110.529,112.099,110.139,110.736,138538.78499032,0
+LAD.US,D,20171128,000000,111.066,111.882,109.275,111.642,173170.96852759,0
+LAD.US,D,20171129,000000,111.981,114.616,111.413,112.736,300210.58609619,0
+LAD.US,D,20171130,000000,113.245,113.732,111.742,112.618,219822.95306096,0
+LAD.US,D,20171201,000000,112.588,113.195,109.245,112.866,204781.86919889,0
+LAD.US,D,20171204,000000,114.179,118.149,114.179,117.413,309855.37331573,0
+LAD.US,D,20171205,000000,117.732,118.04,114.746,115.076,274064.32778761,0
+LAD.US,D,20171206,000000,115.234,116.429,113.513,114.836,216536.32798719,0
+LAD.US,D,20171207,000000,114.776,116.886,114.776,115.99,212078.77991313,0
+LAD.US,D,20171208,000000,116.119,117.732,114.299,115.582,213112.00638892,0
+LAD.US,D,20171211,000000,115.553,117.056,114.109,116.686,218905.31125902,0
+LAD.US,D,20171212,000000,117.273,117.463,114.936,115.016,243910.79909092,0
+LAD.US,D,20171213,000000,114.896,116.379,114.339,115.423,194819.47539729,0
+LAD.US,D,20171214,000000,115.881,115.881,111.105,111.852,294612.26754546,0
+LAD.US,D,20171215,000000,112.239,114.676,112.239,113.672,491051.93854488,0
+LAD.US,D,20171218,000000,114.866,117.801,114.866,116.189,200212.75678747,0
+LAD.US,D,20171219,000000,116.866,116.866,114.089,114.429,166075.07463744,0
+LAD.US,D,20171220,000000,115.076,115.92,113.383,114.519,153324.5774858,0
+LAD.US,D,20171221,000000,114.666,114.756,111.602,112.03,384203.45587137,0
+LAD.US,D,20171222,000000,112.149,112.159,110.549,110.846,376555.77079909,0
+LAD.US,D,20171226,000000,110.657,111.334,109.822,111.105,171966.87775133,0
+LAD.US,D,20171227,000000,111.175,111.195,108.906,108.956,169474.26913269,0
+LAD.US,D,20171228,000000,109.225,109.553,108.06,109.305,216704.1770353,0
+LAD.US,D,20171229,000000,109.295,109.503,107.642,109.065,207914.71640224,0
+LAD.US,D,20180102,000000,109.404,110.716,109.275,110.449,300873.94161566,0
+LAD.US,D,20180103,000000,110.519,112.726,110.519,112.069,297934.07056345,0
+LAD.US,D,20180104,000000,112.139,113.046,110.598,112.06,270278.17590599,0
+LAD.US,D,20180105,000000,112.259,114.269,112.259,114.079,290057.22631172,0
+LAD.US,D,20180108,000000,115.553,119.094,115.553,117.602,376671.35547295,0
+LAD.US,D,20180109,000000,118.099,118.099,115.573,115.712,238509.47702779,0
+LAD.US,D,20180110,000000,115.194,117.751,114.696,115.752,186949.66673441,0
+LAD.US,D,20180111,000000,116.319,118.518,115.234,118.109,165775.55956955,0
+LAD.US,D,20180112,000000,117.861,119.99,117.861,119.533,250941.36251325,0
+LAD.US,D,20180116,000000,120.08,120.866,115.204,116.538,206703.59003713,0
+LAD.US,D,20180117,000000,116.746,117.353,115.006,115.234,144406.46608532,0
+LAD.US,D,20180118,000000,115.722,117.622,114.986,116.199,228061.62759604,0
+LAD.US,D,20180119,000000,115.98,118.418,115.383,118.229,150154.54217,0
+LAD.US,D,20180122,000000,118.089,120.328,117.732,120.328,130149.34783717,0
+LAD.US,D,20180123,000000,119.95,120.428,118.109,119.821,118924.56838033,0
+LAD.US,D,20180124,000000,120.269,120.816,118.369,120.239,137823.16509658,0
+LAD.US,D,20180125,000000,120.916,120.935,119.075,120.318,152150.63923314,0
+LAD.US,D,20180126,000000,120.537,121.791,119.453,121.543,169089.32191457,0
+LAD.US,D,20180129,000000,121.333,122.895,120.896,121.114,150364.60475116,0
+LAD.US,D,20180130,000000,120.119,121.651,118.826,120.706,134023.94712139,0
+LAD.US,D,20180131,000000,121.563,121.98,118.836,119.99,208143.87558169,0
+LAD.US,D,20180201,000000,119.781,119.91,117.493,118.976,206163.85986447,0
+LAD.US,D,20180202,000000,118.438,119.463,115.135,115.483,160927.03377264,0
+LAD.US,D,20180205,000000,114.616,115.493,110.021,110.329,299080.87154484,0
+LAD.US,D,20180206,000000,108.499,113.792,107.474,112.618,267546.3572667,0
+LAD.US,D,20180207,000000,112.578,114.02,110.628,111.952,214190.46165014,0
+LAD.US,D,20180208,000000,112.549,113.085,110.079,110.199,219712.39380771,0
+LAD.US,D,20180209,000000,111.195,113.016,107.692,111.922,237180.75582059,0
+LAD.US,D,20180212,000000,112.539,114.529,110.826,113.205,183374.58251808,0
+LAD.US,D,20180213,000000,112.846,114.509,110.259,113.333,365077.71014391,0
+LAD.US,D,20180214,000000,113.105,113.105,104.887,107.046,1227990.6715614,0
+LAD.US,D,20180215,000000,108.329,109.205,104.379,106.807,505404.53978445,0
+LAD.US,D,20180216,000000,106.21,109.275,106.11,106.668,403971.45035177,0
+LAD.US,D,20180220,000000,105.125,107.852,105.125,105.125,358088.35517053,0
+LAD.US,D,20180221,000000,105.504,107.652,104.409,106.469,302008.68158762,0
+LAD.US,D,20180222,000000,106.857,107.602,105.563,105.642,185520.43711518,0
+LAD.US,D,20180223,000000,106.329,107.195,105.185,106.678,211384.26678591,0
+LAD.US,D,20180226,000000,107.055,107.115,104.937,106.259,251057.95227123,0
+LAD.US,D,20180227,000000,106.439,107.722,102.558,103.275,380294.68372706,0
+LAD.US,D,20180228,000000,103.425,103.514,99.7528,99.7528,556207.52173514,0
+LAD.US,D,20180301,000000,99.7926,101.683,98.6704,99.3848,451161.15488956,0
+LAD.US,D,20180302,000000,98.4584,99.524,96.2018,99.0862,377082.43487819,0
+LAD.US,D,20180305,000000,98.6008,100.548,97.8774,99.9417,253670.1659002,0
+LAD.US,D,20180306,000000,99.9417,102.41,98.8325,101.912,270469.14188887,0
+LAD.US,D,20180307,000000,101.046,101.832,99.8129,101.325,223823.18786023,0
+LAD.US,D,20180308,000000,101.723,102.022,99.9018,100.2,252085.14824229,0
+LAD.US,D,20180309,000000,101.315,103.563,100.131,102.987,207800.1368125,0
+LAD.US,D,20180312,000000,103.007,105.006,102.469,103.165,244696.77487309,0
+LAD.US,D,20180313,000000,103.683,104.558,101.882,102.42,181291.04313645,0
+LAD.US,D,20180314,000000,104.439,104.568,102.529,102.967,193733.98454724,0
+LAD.US,D,20180315,000000,103.295,103.663,100.857,101.325,185297.30844044,0
+LAD.US,D,20180316,000000,101.375,103.295,100.807,102.21,348714.94066349,0
+LAD.US,D,20180319,000000,102.21,102.608,99.5638,100.937,233213.6887973,0
+LAD.US,D,20180320,000000,95.9989,99.0265,95.6338,98.3101,367919.08295234,0
+LAD.US,D,20180321,000000,98.149,100.19,98.149,98.3201,196338.15750325,0
+LAD.US,D,20180322,000000,97.752,98.5728,96.4555,96.5909,286445.95906705,0
+LAD.US,D,20180323,000000,97.1262,98.2853,96.2506,96.5412,204122.53401589,0
+LAD.US,D,20180326,000000,97.6635,97.9868,96.1064,97.6635,332556.20325951,0
+LAD.US,D,20180327,000000,97.8674,97.9569,94.8736,95.2009,299578.38818445,0
+LAD.US,D,20180328,000000,95.4408,96.3969,94.1792,95.4129,536535.01024619,0
+LAD.US,D,20180329,000000,96.1163,98.0067,95.8636,96.7661,339739.53946814,0
+LAD.US,D,20180402,000000,96.5611,97.0366,92.0819,92.9873,427272.31551544,0
+LAD.US,D,20180403,000000,93.5733,95.2985,93.438,93.7573,493551.58275235,0
+LAD.US,D,20180404,000000,92.4849,96.7262,91.9286,96.4078,438671.97960923,0
+LAD.US,D,20180405,000000,97.0466,99.4345,95.9034,99.0465,337946.46939732,0
+LAD.US,D,20180406,000000,98.4385,99.7328,96.0865,97.2217,265125.1096206,0
+LAD.US,D,20180409,000000,97.8476,98.1391,96.8318,96.9869,218120.34056097,0
+LAD.US,D,20180410,000000,97.8386,99.7428,96.6775,98.8325,387628.78255376,0
+LAD.US,D,20180411,000000,98.4186,98.9291,96.4278,97.2128,286111.26605495,0
+LAD.US,D,20180412,000000,97.3132,99.2555,96.1432,98.8992,279322.92790564,0
+LAD.US,D,20180413,000000,99.4145,99.4145,97.7619,98.554,173447.36666071,0
+LAD.US,D,20180416,000000,99.1858,100.46,98.8624,99.5837,299623.61696987,0
+LAD.US,D,20180417,000000,99.693,99.7228,98.1579,98.8992,216338.32641546,0
+LAD.US,D,20180418,000000,99.5042,100.47,98.9688,99.2555,320217.79059725,0
+LAD.US,D,20180419,000000,99.2056,99.2056,96.8416,97.6635,245022.4221281,0
+LAD.US,D,20180420,000000,97.6635,97.6635,94.9792,95.6726,324657.24715714,0
+LAD.US,D,20180423,000000,95.788,97.4893,95.1801,96.5999,395304.6099814,0
+LAD.US,D,20180424,000000,97.3132,97.4705,94.8936,95.8149,446889.54737778,0
+LAD.US,D,20180425,000000,95.2985,96.9601,92.9006,93.7573,849184.51741669,0
+LAD.US,D,20180426,000000,94.1892,95.6536,91.649,93.3345,541729.28498052,0
+LAD.US,D,20180427,000000,93.6528,94.3912,92.2162,92.9773,469393.38083396,0
+LAD.US,D,20180430,000000,92.9006,93.6817,91.9286,92.2739,347667.64301002,0
+LAD.US,D,20180501,000000,91.7257,95.0458,91.1735,94.5462,367666.80683811,0
+LAD.US,D,20180502,000000,94.2279,94.2279,92.0918,92.9773,615758.75586997,0
+LAD.US,D,20180503,000000,92.8152,93.1016,91.2252,91.4938,302880.08952003,0
+LAD.US,D,20180504,000000,91.3963,93.5633,91.1118,92.1575,272176.77980946,0
+LAD.US,D,20180507,000000,92.2072,92.9514,91.455,92.631,198857.90339314,0
+LAD.US,D,20180508,000000,92.6699,94.2379,92.3495,92.4948,192457.52771431,0
+LAD.US,D,20180509,000000,92.9494,92.9494,90.9646,92.631,197792.5142255,0
+LAD.US,D,20180510,000000,93.0639,93.0639,91.6082,92.7186,167072.11808489,0
+LAD.US,D,20180511,000000,92.9883,93.3823,92.3106,92.9016,192934.94267151,0
+LAD.US,D,20180514,000000,92.8916,93.7415,92.7475,93.3066,149761.5542789,0
+LAD.US,D,20180515,000000,92.7376,93.6946,92.3773,93.1026,188455.2827468,0
+LAD.US,D,20180516,000000,93.2668,95.4497,93.2668,94.5802,208362.98391994,0
+LAD.US,D,20180517,000000,94.4448,96.6198,93.7613,94.6866,348478.74589519,0
+LAD.US,D,20180518,000000,94.8706,94.8706,92.9016,93.616,160313.93245919,0
+LAD.US,D,20180521,000000,94.1453,95.394,93.8468,94.8518,139364.9641373,0
+LAD.US,D,20180522,000000,95.1015,95.4786,92.9216,93.6648,484507.83583682,0
+LAD.US,D,20180523,000000,93.6648,94.3961,93.2818,93.7415,333612.54667009,0
+LAD.US,D,20180524,000000,93.3066,94.7942,93.228,94.4548,262100.81150226,0
+LAD.US,D,20180525,000000,94.3592,94.6179,93.7752,94.2329,160451.62898368,0
+LAD.US,D,20180529,000000,93.4778,94.1165,92.9982,93.6847,367452.72392045,0
+LAD.US,D,20180530,000000,93.8468,95.5542,93.5365,94.6866,267793.60796032,0
+LAD.US,D,20180531,000000,94.5802,94.7065,93.1693,94.3782,279885.77501307,0
+LAD.US,D,20180601,000000,94.8229,96.2695,94.2429,94.3005,260807.26823929,0
+LAD.US,D,20180604,000000,94.4926,95.3443,94.3961,95.0537,215057.84924605,0
+LAD.US,D,20180605,000000,94.7265,96.8805,94.4498,96.5909,222270.33289419,0
+LAD.US,D,20180606,000000,96.7262,97.0268,95.5393,96.6397,191710.75021284,0
+LAD.US,D,20180607,000000,96.9969,98.5341,96.4555,96.5222,180121.12522029,0
+LAD.US,D,20180608,000000,96.2318,97.9172,96.0686,97.6336,185121.41871937,0
+LAD.US,D,20180611,000000,97.6436,98.9688,97.6436,98.4584,186552.65850685,0
+LAD.US,D,20180612,000000,99.0265,99.0265,97.4127,98.1092,169190.83541072,0
+LAD.US,D,20180613,000000,98.0505,98.6106,97.0366,97.3332,283859.87762521,0
+LAD.US,D,20180614,000000,97.4893,98.1191,97.0168,97.9271,200080.08568358,0
+LAD.US,D,20180615,000000,97.5282,98.8992,97.1162,98.7598,334272.88693719,0
+LAD.US,D,20180618,000000,98.4584,99.9616,97.9868,99.9517,191468.52493982,0
+LAD.US,D,20180619,000000,99.4942,101.583,99.4046,100.847,272723.54557097,0
+LAD.US,D,20180620,000000,101.365,101.982,100.29,101.086,232914.17372943,0
+LAD.US,D,20180621,000000,101.335,101.365,97.9769,98.2166,296930.99661126,0
+LAD.US,D,20180622,000000,99.6531,100.29,96.2895,96.6875,508963.54265486,0
+LAD.US,D,20180625,000000,96.2118,96.2118,92.6888,93.828,286088.14912019,0
+LAD.US,D,20180626,000000,93.8857,94.0399,92.8062,93.7415,218375.63192755,0
+LAD.US,D,20180627,000000,93.8091,93.9922,92.6609,92.7086,227878.70228613,0
+LAD.US,D,20180628,000000,92.2549,93.228,91.3923,93.0838,518469.62826579,0
+LAD.US,D,20180629,000000,93.0738,93.3365,91.2113,91.3068,367594.44078143,0
+LAD.US,D,20180702,000000,90.7586,91.7227,90.0243,91.6948,249422.6804073,0
+LAD.US,D,20180703,000000,91.7715,92.6509,91.646,91.7038,105531.82247576,0
+LAD.US,D,20180705,000000,92.1097,93.636,91.5485,93.5563,193895.80309064,0
+LAD.US,D,20180706,000000,93.5464,94.8229,93.1306,93.9732,120996.04675252,0
+LAD.US,D,20180709,000000,94.4159,95.795,94.2429,95.4786,162001.46869738,0
+LAD.US,D,20180710,000000,95.9233,95.9233,93.4877,94.3394,188303.51504462,0
+LAD.US,D,20180711,000000,93.626,94.3205,91.848,92.5236,171913.60829294,0
+LAD.US,D,20180712,000000,92.7574,93.0072,90.7586,92.1863,215514.15743672,0
+LAD.US,D,20180713,000000,92.1565,93.0838,92.1565,92.4162,87246.327072971,0
+LAD.US,D,20180716,000000,92.5713,92.6212,91.7715,92.5336,198027.70390968,0
+LAD.US,D,20180717,000000,92.5336,95.4219,92.5336,93.6847,246874.79216204,0
+LAD.US,D,20180718,000000,90.8352,93.5176,90.275,92.6012,539830.68107704,0
+LAD.US,D,20180719,000000,92.5236,94.4309,92.2908,92.8916,303798.73640608,0
+LAD.US,D,20180720,000000,92.6888,92.9405,91.6809,92.041,287034.93836162,0
+LAD.US,D,20180723,000000,91.7615,92.6112,91.3347,92.1276,166210.76099369,0
+LAD.US,D,20180724,000000,92.8449,93.818,90.275,90.8352,477124.48788823,0
+LAD.US,D,20180725,000000,82.009,82.009,76.129,81.7195,2582251.0662551,0
+LAD.US,D,20180726,000000,79.8471,83.6915,79.7117,82.0767,1355902.7021466,0
+LAD.US,D,20180727,000000,81.8757,82.5016,78.292,79.3277,630048.03680997,0
+LAD.US,D,20180730,000000,79.46,84.6924,79.46,84.2497,695842.85350084,0
+LAD.US,D,20180731,000000,84.5412,86.7977,83.8915,85.9779,765399.70005444,0
+LAD.US,D,20180801,000000,85.8416,86.1053,82.2996,83.8716,414917.82150725,0
+LAD.US,D,20180802,000000,83.5651,84.8576,82.4429,83.382,240586.98590469,0
+LAD.US,D,20180803,000000,83.5651,84.4815,83.0339,83.2646,266428.70372479,0
+LAD.US,D,20180806,000000,83.5054,85.765,83.0339,84.9163,330267.62671733,0
+LAD.US,D,20180807,000000,85.0029,85.9879,84.57,84.9631,162095.94660469,0
+LAD.US,D,20180808,000000,84.7402,85.4276,83.795,84.57,180793.52649685,0
+LAD.US,D,20180809,000000,84.8079,85.4953,84.1432,84.3084,364003.27521918,0
+LAD.US,D,20180810,000000,84.0855,84.2297,82.6568,82.9752,282648.75126011,0
+LAD.US,D,20180813,000000,83.2547,83.4407,81.5852,82.0667,395746.84699437,0
+LAD.US,D,20180814,000000,82.2031,83.6876,81.9037,82.8439,315120.00393849,0
+LAD.US,D,20180815,000000,82.1066,82.4747,81.3803,82.009,377710.61245346,0
+LAD.US,D,20180816,000000,82.5722,83.799,82.1066,82.5443,146740.27141293,0
+LAD.US,D,20180817,000000,82.3762,83.6876,82.0001,83.6387,140995.21058062,0
+LAD.US,D,20180820,000000,83.6676,85.1481,83.4407,84.8964,185594.8133401,0
+LAD.US,D,20180821,000000,84.9929,86.0506,84.5869,85.8536,191772.06034418,0
+LAD.US,D,20180822,000000,85.8933,86.2923,84.4805,85.2168,197396.51108205,0
+LAD.US,D,20180823,000000,85.1581,85.1581,83.9074,84.1024,169918.51631391,0
+LAD.US,D,20180824,000000,84.189,84.2467,82.7363,83.1124,146108.07350119,0
+LAD.US,D,20180827,000000,83.5403,85.5073,83.2886,85.2356,225724.80701606,0
+LAD.US,D,20180828,000000,85.2854,85.8536,84.383,85.2953,170500.46001964,0
+LAD.US,D,20180829,000000,85.5839,86.0793,84.3542,85.1869,177983.31129616,0
+LAD.US,D,20180830,000000,85.1581,85.7103,83.4259,83.5503,177906.924903,0
+LAD.US,D,20180831,000000,83.2388,83.8974,82.5911,83.7064,144044.63580198,0
+LAD.US,D,20180904,000000,83.6676,84.0347,82.0479,83.3183,208338.86190105,0
+LAD.US,D,20180905,000000,83.0557,84.1114,81.7872,81.9722,201427.90348905,0
+LAD.US,D,20180906,000000,81.825,82.0667,79.9276,80.0451,223321.65088414,0
+LAD.US,D,20180907,000000,79.478,80.838,78.5795,79.5277,329192.18670848,0
+LAD.US,D,20180910,000000,80.0531,80.6818,79.2978,80.1127,201002.75290612,0
+LAD.US,D,20180911,000000,80.0829,80.44,79.075,80.3246,164340.29944559,0
+LAD.US,D,20180912,000000,80.2092,80.3913,78.8033,78.9009,319530.31305888,0
+LAD.US,D,20180913,000000,79.7436,85.1302,79.7436,81.3703,270500.29949661,0
+LAD.US,D,20180914,000000,81.3305,84.2964,80.0251,83.9373,354850.97921865,0
+LAD.US,D,20180917,000000,83.977,83.977,81.2639,81.3603,278729.92827459,0
+LAD.US,D,20180918,000000,80.9743,81.7772,80.651,81.0708,217800.72381068,0
+LAD.US,D,20180919,000000,81.021,82.0379,80.44,81.236,235446.98571288,0
+LAD.US,D,20180920,000000,81.5733,82.222,81.0767,81.6031,255513.49017704,0
+LAD.US,D,20180921,000000,82.805,86.146,82.805,84.7292,1009199.9398921,0
+LAD.US,D,20180924,000000,84.5302,85.0426,82.4846,82.6976,312615.3343104,0
+LAD.US,D,20180925,000000,82.7762,83.0656,80.1127,80.6908,382830.51096287,0
+LAD.US,D,20180926,000000,81.0023,81.835,80.1028,80.3525,265420.60435201,0
+LAD.US,D,20180927,000000,80.5156,80.631,79.5077,79.6351,226868.5927451,0
+LAD.US,D,20180928,000000,79.4421,80.8091,78.9774,79.1137,191378.06736898,0
+LAD.US,D,20181001,000000,79.5864,80.251,78.3766,78.3766,287397.77372909,0
+LAD.US,D,20181002,000000,77.2901,78.3766,74.0644,74.1809,736148.73689788,0
+LAD.US,D,20181003,000000,73.2805,76.0344,72.5461,75.2664,600132.71304983,0
+LAD.US,D,20181004,000000,75.2763,76.535,75.2226,76.3438,513137.65700695,0
+LAD.US,D,20181005,000000,76.535,76.6134,75.0823,75.6743,431410.24683921,0
+LAD.US,D,20181008,000000,75.5658,77.4084,75.1708,77.2801,314332.01798808,0
+LAD.US,D,20181009,000000,76.7697,77.109,75.4305,75.5459,280129.00537022,0
+LAD.US,D,20181010,000000,75.2664,75.916,74.7051,74.744,389337.42555847,0
+LAD.US,D,20181011,000000,74.6764,75.527,73.4675,73.6297,676375.37917244,0
+LAD.US,D,20181012,000000,74.9748,75.2424,71.5264,72.1761,563907.47118168,0
+LAD.US,D,20181015,000000,72.1661,73.0078,71.6149,71.7313,966393.40720348,0
+LAD.US,D,20181016,000000,71.982,73.938,70.8628,73.8605,962574.08754588,0
+LAD.US,D,20181017,000000,73.9291,74.3927,71.4895,72.8526,312170.08204506,0
+LAD.US,D,20181018,000000,72.7581,72.7581,70.7225,70.9732,319969.53481951,0
+LAD.US,D,20181019,000000,70.7612,72.5561,70.617,71.596,262862.66526553,0
+LAD.US,D,20181022,000000,71.6337,72.0974,70.7225,71.5562,346510.79118742,0
+LAD.US,D,20181023,000000,70.6269,74.6187,70.5771,73.8057,654938.94505216,0
+LAD.US,D,20181024,000000,79.4421,87.4375,78.9586,83.4716,2527460.9155987,0
+LAD.US,D,20181025,000000,85.0725,88.9657,84.2775,87.7846,1009541.668493,0
+LAD.US,D,20181026,000000,86.35,88.7717,85.7003,87.7449,500424.34796777,0
+LAD.US,D,20181029,000000,88.7617,89.3627,85.564,86.8813,466035.39478765,0
+LAD.US,D,20181030,000000,86.6614,89.102,86.3788,87.9659,396048.3722305,0
+LAD.US,D,20181031,000000,88.8185,88.8185,85.3342,86.3023,360474.42487239,0
+LAD.US,D,20181101,000000,86.8813,89.1318,86.341,87.2494,436180.37607471,0
+LAD.US,D,20181102,000000,87.3579,87.9439,86.0406,86.544,378357.886627,0
+LAD.US,D,20181105,000000,86.3023,87.1947,83.4636,84.3153,371503.21292574,0
+LAD.US,D,20181106,000000,83.8,84.0437,82.5443,82.8339,411393.99658106,0
+LAD.US,D,20181107,000000,82.7762,84.3064,80.5733,82.4657,382277.71469664,0
+LAD.US,D,20181108,000000,81.813,84.0686,81.647,83.0389,329267.5680175,0
+LAD.US,D,20181109,000000,82.9214,83.5443,79.2371,80.5574,262159.10638125,0
+LAD.US,D,20181112,000000,79.9963,83.0189,79.1397,81.3464,302722.29131312,0
+LAD.US,D,20181113,000000,81.5803,83.192,81.1246,81.3166,238119.50438907,0
+LAD.US,D,20181114,000000,81.8627,83.608,81.252,81.3266,228972.23380913,0
+LAD.US,D,20181115,000000,81.026,81.7454,79.2471,81.0957,260039.38397128,0
+LAD.US,D,20181116,000000,80.4132,80.4132,78.3327,79.4879,263956.19678856,0
+LAD.US,D,20181119,000000,79.6261,80.3743,78.9566,79.5664,201647.01182731,0
+LAD.US,D,20181120,000000,78.7814,81.4051,77.8004,78.1099,346294.69810152,0
+LAD.US,D,20181121,000000,78.1486,80.9783,78.1486,79.3167,173798.14101873,0
+LAD.US,D,20181123,000000,79.1984,81.242,79.1984,79.9574,89197.195350704,0
+LAD.US,D,20181126,000000,80.0948,81.6569,78.4511,81.5603,251141.37425321,0
+LAD.US,D,20181127,000000,81.1723,82.3184,80.827,81.3066,240499.54358622,0
+LAD.US,D,20181128,000000,81.3663,82.7971,79.469,82.5046,267367.45229326,0
+LAD.US,D,20181129,000000,82.4259,82.4946,80.5376,80.9306,248214.56929456,0
+LAD.US,D,20181130,000000,80.6251,81.242,79.7724,80.5475,200657.00396869,0
+LAD.US,D,20181203,000000,81.6569,81.7155,79.2073,79.469,233246.85657328,0
+LAD.US,D,20181204,000000,79.46,79.8401,74.9311,75.5818,379032.29807181,0
+LAD.US,D,20181206,000000,73.777,74.5818,71.3642,73.0536,759467.69357573,0
+LAD.US,D,20181207,000000,72.8198,73.2635,69.9921,70.2171,426591.87356591,0
+LAD.US,D,20181210,000000,70.3215,70.3215,67.9028,69.0589,446010.09877241,0
+LAD.US,D,20181211,000000,70.0718,71.5383,67.4182,68.1565,434329.0111249,0
+LAD.US,D,20181212,000000,68.7982,69.5654,68.0291,68.5147,423472.09245614,0
+LAD.US,D,20181213,000000,68.6122,69.2539,67.078,67.474,407673.17516727,0
+LAD.US,D,20181214,000000,66.9108,68.448,66.9108,67.2222,304897.29334971,0
+LAD.US,D,20181217,000000,66.5885,69.7106,66.0085,68.3505,429158.85840947,0
+LAD.US,D,20181218,000000,68.6211,70.8767,68.0491,69.5951,435829.60171669,0
+LAD.US,D,20181219,000000,69.8937,72.2288,68.5425,68.5823,475638.97355824,0
+LAD.US,D,20181220,000000,68.7485,69.9334,68.0491,69.3514,318435.77645174,0
+LAD.US,D,20181221,000000,69.5067,72.6576,67.5128,67.9128,924247.21478194,0
+LAD.US,D,20181224,000000,67.5128,69.1177,67.1167,68.4281,195180.30059652,0
+LAD.US,D,20181226,000000,68.3305,71.003,67.5615,70.7015,244198.25314936,0
+LAD.US,D,20181227,000000,69.7881,71.3742,68.6311,71.3642,256300.47104332,0
+LAD.US,D,20181228,000000,71.2657,73.9967,71.2657,73.2386,304646.0223196,0
+LAD.US,D,20181231,000000,73.4923,74.7181,72.6864,74.2017,343306.58301151,0
+LAD.US,D,20190102,000000,73.4456,77.0701,72.7829,76.3807,275864.43344729,0
+LAD.US,D,20190103,000000,75.9031,77.8094,75.1449,76.6911,271026.96357571,0
+LAD.US,D,20190104,000000,77.7706,79.9774,77.7517,79.8102,454142.23439072,0
+LAD.US,D,20190107,000000,79.7814,83.982,79.3634,81.7753,634049.27669336,0
+LAD.US,D,20190108,000000,82.3573,82.5543,79.469,81.1723,400400.38647192,0
+LAD.US,D,20190109,000000,81.3564,83.0478,81.046,82.2906,315419.51900637,0
+LAD.US,D,20190110,000000,81.2022,82.0607,79.8401,80.8131,240474.41648321,0
+LAD.US,D,20190111,000000,80.6251,83.9223,80.1346,83.2418,290268.293977,0
+LAD.US,D,20190114,000000,82.4061,83.992,82.1145,82.8826,208899.69884025,0
+LAD.US,D,20190115,000000,82.4946,83.0766,81.0957,82.4359,298626.57352241,0
+LAD.US,D,20190116,000000,82.5722,83.409,82.1822,82.5046,186530.5466562,0
+LAD.US,D,20190117,000000,82.1434,83.5443,81.9852,83.3213,181522.21248415,0
+LAD.US,D,20190118,000000,83.7094,84.8257,82.9016,84.7272,196086.88647314,0
+LAD.US,D,20190122,000000,84.371,84.8456,82.6687,83.6915,239722.61356113,0
+LAD.US,D,20190123,000000,83.7393,84.8954,82.5046,83.3413,145598.49585214,0
+LAD.US,D,20190124,000000,83.2716,84.5372,82.5722,83.603,165279.04801406,0
+LAD.US,D,20190125,000000,84.2537,85.0416,83.6229,84.6139,171348.75101727,0
+LAD.US,D,20190128,000000,83.9124,85.2456,83.8149,85.1769,137897.54132148,0
+LAD.US,D,20190129,000000,84.6516,85.8556,83.9223,85.6823,231141.205341,0
+LAD.US,D,20190130,000000,86.0137,86.3937,85.3839,86.0634,201306.28831048,0
+LAD.US,D,20190131,000000,85.8366,86.8275,85.4783,86.4694,266212.6106389,0
+LAD.US,D,20190201,000000,86.2953,86.325,84.8854,85.6137,157546.93587568,0
+LAD.US,D,20190204,000000,85.354,86.2753,84.7969,86.2465,176169.1344588,0
+LAD.US,D,20190205,000000,86.733,86.733,85.1471,86.4027,214573.39870001,0
+LAD.US,D,20190206,000000,86.2953,86.7609,84.6616,85.3153,330294.76398856,0
+LAD.US,D,20190207,000000,84.9819,84.9819,82.7871,83.2219,267947.38583074,0
+LAD.US,D,20190208,000000,82.6011,83.6179,81.3266,81.9702,226487.66586346,0
+LAD.US,D,20190211,000000,82.1534,82.8448,80.9783,81.7554,194012.3928486,0
+LAD.US,D,20190212,000000,81.9802,84.1173,81.7951,83.9423,349579.31300705,0
+LAD.US,D,20190213,000000,81.5017,82.5046,77.5268,80.1614,1025021.9741158,0
+LAD.US,D,20190214,000000,79.8501,82.0319,79.0253,81.5116,491532.36875443,0
+LAD.US,D,20190215,000000,82.3762,86.2654,82.221,85.5173,629984.71651039,0
+LAD.US,D,20190219,000000,84.4874,87.0047,83.776,86.6843,384389.39643365,0
+LAD.US,D,20190220,000000,86.7987,88.1319,86.6932,87.909,328048.40097944,0
+LAD.US,D,20190221,000000,87.909,88.726,85.736,86.0823,268773.56497772,0
+LAD.US,D,20190222,000000,86.1103,87.8325,85.8456,86.7907,187838.16109687,0
+LAD.US,D,20190225,000000,87.4046,87.4912,85.9839,86.0336,191955.99073823,0
+LAD.US,D,20190226,000000,86.0137,87.9747,85.9839,87.325,199202.64724644,0
+LAD.US,D,20190227,000000,87.4822,88.0832,86.5877,86.6365,254081.24530545,0
+LAD.US,D,20190228,000000,86.6365,88.4633,86.0336,87.7539,259825.30105364,0
+LAD.US,D,20190301,000000,88.492,89.2792,86.9758,87.0732,234426.82533064,0
+LAD.US,D,20190304,000000,87.0345,87.0732,84.3223,84.4596,367005.46148688,0
+LAD.US,D,20190305,000000,84.8257,87.0832,83.982,86.3838,218550.51656451,0
+LAD.US,D,20190306,000000,86.4694,87.1689,84.9819,85.0804,232502.08924005,0
+LAD.US,D,20190307,000000,84.6795,84.7182,83.374,84.5252,267075.97789833,0
+LAD.US,D,20190308,000000,84.0954,85.1571,83.574,84.7959,198842.82713134,0
+LAD.US,D,20190311,000000,85.1003,86.143,84.2994,85.9967,192938.96300798,0
+LAD.US,D,20190312,000000,86.0565,86.6117,85.4656,86.1143,139906.7044782,0
+LAD.US,D,20190313,000000,86.1818,87.6653,86.1053,87.1937,204898.45895685,0
+LAD.US,D,20190314,000000,86.8733,87.4703,86.358,86.8435,216706.18720354,0
+LAD.US,D,20190315,000000,87.0704,87.6066,85.547,85.7719,534898.73329814,0
+LAD.US,D,20190318,000000,85.7919,87.1002,85.0217,86.4077,215502.09642727,0
+LAD.US,D,20190319,000000,86.4943,87.2235,85.0516,85.1192,154801.04605869,0
+LAD.US,D,20190320,000000,84.9043,86.3977,84.6119,85.1372,196606.5149634,0
+LAD.US,D,20190321,000000,84.8148,87.4026,84.8148,86.6614,177723.99959308,0
+LAD.US,D,20190322,000000,86.3778,86.3778,83.7443,83.8597,157158.9734052,0
+LAD.US,D,20190325,000000,83.6377,85.1869,82.9144,84.2994,157169.02424639,0
+LAD.US,D,20190326,000000,84.6795,86.4276,84.6795,85.9769,156944.89048755,0
+LAD.US,D,20190327,000000,85.9769,88.719,85.9281,88.2196,220598.87800192,0
+LAD.US,D,20190328,000000,88.7,90.1149,88.4841,89.4989,282352.25144458,0
+LAD.US,D,20190329,000000,90.0652,91.4769,89.9965,90.464,200461.01256522,0
+LAD.US,D,20190401,000000,91.4769,91.9475,90.1915,91.7127,188178.88461369,0
+LAD.US,D,20190402,000000,91.7814,91.9952,90.4263,90.5019,267204.62866575,0
+LAD.US,D,20190403,000000,90.9705,93.3833,90.3576,92.4629,337838.92539643,0
+LAD.US,D,20190404,000000,92.5803,93.9355,92.4132,93.1932,219431.97533812,0
+LAD.US,D,20190405,000000,93.418,93.6648,90.4919,91.2451,289472.26735363,0
+LAD.US,D,20190408,000000,91.1486,92.9425,90.7973,92.7086,243764.05680934,0
+LAD.US,D,20190409,000000,92.2779,92.8838,91.2451,91.664,271756.65464713,0
+LAD.US,D,20190410,000000,91.849,93.6449,91.4182,93.5553,194699.87038697,0
+LAD.US,D,20190411,000000,93.625,94.0926,91.9177,92.7475,197649.79228039,0
+LAD.US,D,20190412,000000,93.3981,94.4766,93.0091,94.1602,241019.17207647,0
+LAD.US,D,20190415,000000,93.9752,94.218,92.4331,93.5156,185513.40152634,0
+LAD.US,D,20190416,000000,94.5305,95.2537,93.3683,95.0956,228660.6577318,0
+LAD.US,D,20190417,000000,95.5164,96.5202,94.6279,95.8079,202798.8382293,0
+LAD.US,D,20190418,000000,95.3711,96.7262,94.8538,96.4348,160412.43070299,0
+LAD.US,D,20190422,000000,95.8965,96.5302,93.2728,93.5355,171482.42720528,0
+LAD.US,D,20190423,000000,93.8488,95.7413,93.8488,95.3134,261307.80013126,0
+LAD.US,D,20190424,000000,97.4227,104.369,96.5899,102.33,641601.47877419,0
+LAD.US,D,20190425,000000,104.698,107.922,103.285,107.384,647098.28382876,0
+LAD.US,D,20190426,000000,102.917,110.139,102.071,109.842,614384.80587737,0
+LAD.US,D,20190429,000000,110.169,111.882,109.602,111.056,449506.78642734,0
+LAD.US,D,20190430,000000,111.334,111.981,110.419,110.726,261861.6014816,0
+LAD.US,D,20190501,000000,110.846,111.135,108.002,108.279,375974.83217749,0
+LAD.US,D,20190502,000000,107.872,110.559,107.862,110.139,235123.3486261,0
+LAD.US,D,20190503,000000,110.119,111.812,109.942,111.622,160403.38494591,0
+LAD.US,D,20190506,000000,111.632,113.343,111.305,112.746,245103.83394185,0
+LAD.US,D,20190507,000000,111.772,112.876,110.716,112.249,218717.36052849,0
+LAD.US,D,20190508,000000,112.209,112.627,110.419,111.066,172920.70258161,0
+LAD.US,D,20190509,000000,110.269,111.622,108.996,111.563,150093.23203865,0
+LAD.US,D,20190510,000000,111.285,112.109,109.852,111.732,218566.59791044,0
+LAD.US,D,20190513,000000,110.339,110.539,107.952,109.972,261811.34727559,0
+LAD.US,D,20190514,000000,110.319,111.115,109.622,110.876,163912.13361029,0
+LAD.US,D,20190515,000000,109.812,110.856,108.946,110.409,137894.52606913,0
+LAD.US,D,20190516,000000,110.866,112.169,110.349,111.882,171744.75416072,0
+LAD.US,D,20190517,000000,111.295,114,111.295,112.509,311035.3420731,0
+LAD.US,D,20190520,000000,112.139,113.443,111.563,111.782,123340.90800546,0
+LAD.US,D,20190521,000000,112.209,113.772,111.902,113.333,173551.89540923,0
+LAD.US,D,20190522,000000,112.159,113.175,111.285,111.991,160823.51010825,0
+LAD.US,D,20190523,000000,111.443,113.145,110.519,112.826,235505.28059185,0
+LAD.US,D,20190524,000000,113.235,114.886,112.966,113.732,192226.35836661,0
+LAD.US,D,20190528,000000,113.612,115.353,111.742,111.872,306392.85852088,0
+LAD.US,D,20190529,000000,111.383,112.509,109.205,112.459,144822.57091117,0
+LAD.US,D,20190530,000000,112.846,114.269,112.459,113.702,155960.91313365,0
+LAD.US,D,20190531,000000,113.274,113.95,111.295,111.622,335446.82518984,0
+LAD.US,D,20190603,000000,111.762,115.373,111.363,114.319,237312.42184037,0
+LAD.US,D,20190604,000000,115.433,119.273,114.469,116.478,383788.35612964,0
+LAD.US,D,20190605,000000,117.303,117.97,115.066,115.493,191555.96725829,0
+LAD.US,D,20190606,000000,115.234,115.234,112.129,114.349,171100.49523953,0
+LAD.US,D,20190607,000000,115.095,115.98,113.892,114.01,180899.06032949,0
+LAD.US,D,20190610,000000,114.219,116.249,114.219,115.016,170582.87691751,0
+LAD.US,D,20190611,000000,115.821,117.056,115.056,115.95,222748.7529355,0
+LAD.US,D,20190612,000000,115.762,116.109,113.293,115.393,163183.44762299,0
+LAD.US,D,20190613,000000,115.762,115.762,113.533,115.513,264226.56441695,0
+LAD.US,D,20190614,000000,115.792,115.792,113.493,113.782,266363.37325697,0
+LAD.US,D,20190617,000000,113.882,116.089,113.762,115.712,205906.55832965,0
+LAD.US,D,20190618,000000,116.129,117.9,114.836,116.508,197609.58891558,0
+LAD.US,D,20190619,000000,116.468,117.353,114.906,116.08,130426.75105441,0
+LAD.US,D,20190620,000000,117.124,118.239,115.881,117.91,249001.55016084,0
+LAD.US,D,20190621,000000,117.94,118.408,116.389,116.636,366531.06178204,0
+LAD.US,D,20190624,000000,116.586,116.586,114.996,115.244,171901.5472835,0
+LAD.US,D,20190625,000000,115.543,115.543,113.443,114.259,191295.65047111,0
+LAD.US,D,20190626,000000,114.616,118.04,112.836,117.373,264775.34034671,0
+LAD.US,D,20190627,000000,117.702,118.159,115.602,117.095,290798.97839259,0
+LAD.US,D,20190628,000000,117.283,118.528,115.792,116.139,449826.40317765,0
+LAD.US,D,20190701,000000,117.353,118.636,116.449,117.194,236683.23918099,0
+LAD.US,D,20190702,000000,117.194,118.856,115.871,118.746,223516.6372035,0
+LAD.US,D,20190703,000000,118.996,121.403,118.587,121.323,187340.64445725,0
+LAD.US,D,20190705,000000,120.716,121.503,119.303,119.671,134372.71131118,0
+LAD.US,D,20190708,000000,117.403,119.333,115.513,116.159,260796.21231396,0
+LAD.US,D,20190709,000000,116.089,116.646,114.409,116.538,226222.32365567,0
+LAD.US,D,20190710,000000,117.383,117.801,115.523,115.682,234708.24888436,0
+LAD.US,D,20190711,000000,115.901,117.313,115.642,116.518,137024.12322084,0
+LAD.US,D,20190712,000000,116.726,118.826,116.109,116.606,236558.60875005,0
+LAD.US,D,20190715,000000,116.836,118.626,115.831,116.806,185667.17939676,0
+LAD.US,D,20190716,000000,116.468,117.363,115.234,116.736,197611.59908382,0
+LAD.US,D,20190717,000000,117.403,117.403,114.06,114.946,292320.6757509,0
+LAD.US,D,20190718,000000,114.826,114.876,112.856,113.96,278359.05223416,0
+LAD.US,D,20190719,000000,113.612,115.99,113.066,114.459,268496.1617605,0
+LAD.US,D,20190722,000000,114.419,115.672,112.856,113.642,211488.79553445,0
+LAD.US,D,20190723,000000,114.509,117.303,113.931,115.632,416109.85127408,0
+LAD.US,D,20190724,000000,119.303,131.869,117.016,130.407,961490.60686407,0
+LAD.US,D,20190725,000000,130.985,134.317,129.78,133.422,528148.58834542,0
+LAD.US,D,20190726,000000,134.059,136.109,131.899,132.148,467574.178576,0
+LAD.US,D,20190729,000000,132.029,132.815,129.522,132.318,446632.24584295,0
+LAD.US,D,20190730,000000,132.049,132.049,126.626,128.685,431654.48228047,0
+LAD.US,D,20190731,000000,129.143,131.202,127.711,128.975,277434.37484338,0
+LAD.US,D,20190801,000000,129.163,129.939,124.408,126.049,339206.84488433,0
+LAD.US,D,20190802,000000,126.318,128.258,124.308,126.745,265232.65362149,0
+LAD.US,D,20190805,000000,124.557,125.611,122.816,124.985,261603.29486266,0
+LAD.US,D,20190806,000000,125.293,126.626,124.258,125.92,211570.2073482,0
+LAD.US,D,20190807,000000,124.676,125.373,122.418,123.641,233994.63915886,0
+LAD.US,D,20190808,000000,124.428,126.467,123.98,126.198,156910.71762746,0
+LAD.US,D,20190809,000000,125.462,126.735,124.855,125.93,167999.81072803,0
+LAD.US,D,20190812,000000,125.81,127.91,125.143,126.148,125897.8420078,0
+LAD.US,D,20190813,000000,124.895,130.248,124.895,128.945,221893.42634903,0
+LAD.US,D,20190814,000000,126.597,127.015,125.263,125.711,179880.9101155,0
+LAD.US,D,20190815,000000,125.671,126.348,120.916,123.143,247738.15942148,0
+LAD.US,D,20190816,000000,124.05,127.949,124.05,127.065,167366.60773217,0
+LAD.US,D,20190819,000000,129.352,129.472,127.8,128.645,124641.48685728,0
+LAD.US,D,20190820,000000,129.193,129.193,126.646,126.915,152569.75931136,0
+LAD.US,D,20190821,000000,127.84,128.308,126.507,127.661,112738.27561916,0
+LAD.US,D,20190822,000000,128.437,128.665,126.577,127.79,92505.932275124,0
+LAD.US,D,20190823,000000,127.193,128.517,124.118,124.447,181449.84642748,0
+LAD.US,D,20190826,000000,125.462,127.322,124.408,126.487,181500.1006335,0
+LAD.US,D,20190827,000000,127.691,127.73,123.323,123.572,190880.55072938,0
+LAD.US,D,20190828,000000,123.005,128.875,122.537,128.328,233529.28521112,0
+LAD.US,D,20190829,000000,129.123,132.546,128.845,129.074,172239.25554796,0
+LAD.US,D,20190830,000000,129.153,130.645,127.432,128.477,188913.60110572,0
+LAD.US,D,20190903,000000,127.711,129.681,126.188,126.427,261608.32028325,0
+LAD.US,D,20190904,000000,127.372,127.372,125.402,125.95,192278.62274088,0
+LAD.US,D,20190905,000000,127.671,131.142,127.203,129.81,209530.89166787,0
+LAD.US,D,20190906,000000,130.497,131.372,129.213,129.542,157075.5514232,0
+LAD.US,D,20190909,000000,130.168,134.079,129.422,132.665,296540.01888842,0
+LAD.US,D,20190910,000000,132.536,135.162,131.612,133.432,268897.19032454,0
+LAD.US,D,20190911,000000,133.562,134.288,128.118,130.387,221444.1537472,0
+LAD.US,D,20190912,000000,130.785,132.745,129.651,130.168,263657.68680479,0
+LAD.US,D,20190913,000000,128.019,128.158,122.537,125.611,370985.59460373,0
+LAD.US,D,20190916,000000,125.203,127.193,125.055,126.905,182307.18318221,0
+LAD.US,D,20190917,000000,126.755,132.566,126.178,129.79,326817.17293192,0
+LAD.US,D,20190918,000000,130.069,130.069,126.158,128.298,146036.71252864,0
+LAD.US,D,20190919,000000,128.895,128.925,126.049,127.352,151459.1413583,0
+LAD.US,D,20190920,000000,127.592,129.651,125.631,127.592,406489.18607342,0
+LAD.US,D,20190923,000000,127.243,129.879,126.587,128.427,121849.36317076,0
+LAD.US,D,20190924,000000,129.402,131.133,126.626,128.248,215532.24895088,0
+LAD.US,D,20190925,000000,128.228,130.148,127.85,127.959,191488.62662223,0
+LAD.US,D,20190926,000000,127.85,128.467,124.965,128.128,111884.95920092,0
+LAD.US,D,20190927,000000,129.015,129.542,127.293,127.661,139976.05528252,0
+LAD.US,D,20190930,000000,127.83,130.645,127.83,129.77,200438.90071456,0
+LAD.US,D,20191001,000000,129.919,132.875,125.512,126.765,208350.9229105,0
+LAD.US,D,20191002,000000,126.288,126.288,122.438,123.83,169436.07593612,0
+LAD.US,D,20191003,000000,123.443,125.153,122.199,123.731,141597.25596874,0
+LAD.US,D,20191004,000000,124.188,124.726,122.606,123.691,130555.40182183,0
+LAD.US,D,20191007,000000,123.572,124.835,121.761,123.383,155066.38826648,0
+LAD.US,D,20191008,000000,122.308,122.517,118.07,118.666,245399.32867326,0
+LAD.US,D,20191009,000000,120.04,123.473,119.373,122.149,140589.15659597,0
+LAD.US,D,20191010,000000,122.258,124.457,121.572,123.045,151792.82928627,0
+LAD.US,D,20191011,000000,125.313,128.855,123.473,123.8,223681.47099925,0
+LAD.US,D,20191014,000000,123.602,125.263,122.626,124.03,129240.75179232,0
+LAD.US,D,20191015,000000,124.646,126.705,124.238,125.512,152943.65060416,0
+LAD.US,D,20191016,000000,125.9,128.407,124.487,124.716,201753.55074407,0
+LAD.US,D,20191017,000000,125.562,125.98,124.188,125.651,174400.18640687,0
+LAD.US,D,20191018,000000,124.736,127.999,124.716,127.82,279655.6107495,0
+LAD.US,D,20191021,000000,128.308,133.312,127.352,132.965,527663.13271524,0
+LAD.US,D,20191022,000000,133.103,133.312,124.995,127.75,449431.40511832,0
+LAD.US,D,20191023,000000,134.954,150.256,134.288,149.838,953452.94915307,0
+LAD.US,D,20191024,000000,151.47,156.026,148.505,151.261,541349.363183,0
+LAD.US,D,20191025,000000,150.903,154.305,150.704,152.942,200204.71611449,0
+LAD.US,D,20191028,000000,153.062,156.792,152.703,154.067,265092.94692875,0
+LAD.US,D,20191029,000000,154.235,157.589,152.177,156.525,329559.04241242,0
+LAD.US,D,20191030,000000,156.683,157.152,154.007,154.485,170320.54996208,0
+LAD.US,D,20191031,000000,153.988,154.645,151.669,154.365,157542.9155392,0
+LAD.US,D,20191101,000000,155.629,157.192,154.515,156.625,124246.48879796,0
+LAD.US,D,20191104,000000,158.435,159.259,155.758,157.022,186560.69917981,0
+LAD.US,D,20191105,000000,158.006,159.439,155.429,156.992,154072.36007138,0
+LAD.US,D,20191106,000000,156.555,157.818,153.102,154.315,156182.03164015,0
+LAD.US,D,20191107,000000,155.738,157.142,153.251,153.918,291125.63073172,0
+LAD.US,D,20191108,000000,154.325,157.032,153.938,156.732,303443.94171158,0
+LAD.US,D,20191111,000000,154.992,158.623,154.693,158.495,175478.64166808,0
+LAD.US,D,20191112,000000,159.002,162.305,158.772,159.279,220688.33048864,0
+LAD.US,D,20191113,000000,158.285,159.399,156.644,158.673,151433.00917117,0
+LAD.US,D,20191114,000000,159.369,161.429,156.952,158.285,228633.52046055,0
+LAD.US,D,20191115,000000,158.772,159.359,156.395,157.986,209276.60538541,0
+LAD.US,D,20191118,000000,157.938,161.21,156.742,159.619,124610.32924955,0
+LAD.US,D,20191119,000000,160.026,161.509,157.738,159.916,183019.78782357,0
+LAD.US,D,20191120,000000,159.579,160.862,155.788,158.435,155224.18647339,0
+LAD.US,D,20191121,000000,159.589,159.936,155.301,157.409,145207.51812929,0
+LAD.US,D,20191122,000000,158.056,159.848,156.455,157.659,133907.35736342,0
+LAD.US,D,20191125,000000,158.086,161.499,157.629,160.564,163071.88328562,0
+LAD.US,D,20191126,000000,160.425,160.892,158.325,159.409,223890.5284963,0
+LAD.US,D,20191127,000000,159.956,160.992,159.24,160.752,103298.52556019,0
+LAD.US,D,20191129,000000,160.006,160.862,157.708,157.708,70880.542340188,0
+LAD.US,D,20191202,000000,157.738,158.762,155.509,156.465,106573.08962451,0
+LAD.US,D,20191203,000000,154.902,156.575,153.649,154.325,186843.12781765,0
+LAD.US,D,20191204,000000,155.211,156.822,153.988,154.255,159014.35869149,0
+LAD.US,D,20191205,000000,154.625,155.539,152.852,153.748,179356.25620465,0
+LAD.US,D,20191206,000000,155.122,159.022,155.122,157.092,161483.85037536,0
+LAD.US,D,20191209,000000,156.625,156.982,154.575,155.221,164307.13166962,0
+LAD.US,D,20191210,000000,155.092,157.012,154.195,156.076,134213.90802016,0
+LAD.US,D,20191211,000000,156.385,159.082,155.439,158.712,109363.20314279,0
+LAD.US,D,20191212,000000,158.505,161.609,156.017,160.663,287760.60909656,0
+LAD.US,D,20191213,000000,160.663,161.042,153.978,154.475,130817.72877726,0
+LAD.US,D,20191216,000000,155.589,156.722,150.743,151.42,252901.27654807,0
+LAD.US,D,20191217,000000,152.773,152.952,150.415,152.723,198985.54907643,0
+LAD.US,D,20191218,000000,154.285,156.654,153.142,156.066,171057.27662234,0
+LAD.US,D,20191219,000000,157.389,159.102,155.499,158.265,276323.75689031,0
+LAD.US,D,20191220,000000,158.643,159.289,154.555,155.459,902658.00787533,0
+LAD.US,D,20191223,000000,155.389,156.186,145.013,145.818,249028.6874321,0
+LAD.US,D,20191224,000000,145.451,147.013,145.153,146.186,105743.89522517,0
+LAD.US,D,20191226,000000,146.186,146.236,143.908,145.57,115824.88895297,0
+LAD.US,D,20191227,000000,145.451,146.455,143.769,145.818,178675.81425513,0
+LAD.US,D,20191230,000000,145.828,146.406,143.54,144.664,120044.23209048,0
+LAD.US,D,20191231,000000,144.216,145.968,144.216,144.376,153386.89270127,0
+LAD.US,D,20200102,000000,145.093,145.769,142.923,144.734,189699.57688788,0
+LAD.US,D,20200103,000000,143.59,143.938,141.669,143.5,168064.13611173,0
+LAD.US,D,20200106,000000,142.506,142.655,138.516,139.152,234505.22189204,0
+LAD.US,D,20200107,000000,138.785,141.959,137.809,140.187,237145.57787638,0
+LAD.US,D,20200108,000000,139.481,140.993,136.079,136.904,168438.02740454,0
+LAD.US,D,20200109,000000,139.501,139.501,135.023,136.396,356197.79194001,0
+LAD.US,D,20200110,000000,136.894,137.739,135.659,136.725,166620.83531483,0
+LAD.US,D,20200113,000000,136.685,140.943,136.009,140.824,182063.95282506,0
+LAD.US,D,20200114,000000,139.839,140.546,138.636,139.182,255634.10027149,0
+LAD.US,D,20200115,000000,138.476,139.441,137.182,138.546,118342.62467461,0
+LAD.US,D,20200116,000000,139.342,140.416,138.256,138.775,117506.39468642,0
+LAD.US,D,20200117,000000,140.029,141.192,138.705,140.834,191131.82175948,0
+LAD.US,D,20200121,000000,140.536,142.386,139.63,142.058,196986.43676092,0
+LAD.US,D,20200122,000000,142.356,143.719,138.923,139.242,181732.27506532,0
+LAD.US,D,20200123,000000,139.093,141.511,137.859,141.013,146280.9479699,0
+LAD.US,D,20200124,000000,140.854,140.854,134.386,135.412,162306.00918585,0
+LAD.US,D,20200127,000000,133.562,138.864,133.312,136.904,154852.30534883,0
+LAD.US,D,20200128,000000,137.869,139.451,137.462,138.804,153356.74017765,0
+LAD.US,D,20200129,000000,139.869,141.491,138.775,140.207,262580.2366277,0
+LAD.US,D,20200130,000000,138.526,140.804,138.376,140.366,127770.31372414,0
+LAD.US,D,20200131,000000,140.187,140.187,133.053,133.202,233710.20035279,0
+LAD.US,D,20200203,000000,134.406,139.451,134.406,137.292,181864.94616922,0
+LAD.US,D,20200204,000000,138.884,139.699,135.839,136.039,128921.13504202,0
+LAD.US,D,20200205,000000,137.759,139.501,136.735,139.382,153532.62989873,0
+LAD.US,D,20200206,000000,139.659,140.216,136.835,137.829,151843.08349229,0
+LAD.US,D,20200207,000000,137.6,137.6,128.675,131.084,242494.63556525,0
+LAD.US,D,20200210,000000,130.208,134.178,129.83,133.929,300486.98422931,0
+LAD.US,D,20200211,000000,136.019,140.734,135.532,137.6,336285.06534626,0
+LAD.US,D,20200212,000000,132.606,135.442,124.666,126.437,914755.20034871,0
+LAD.US,D,20200213,000000,124.467,130.208,124.467,128.527,265499.00091341,0
+LAD.US,D,20200214,000000,127.93,128.915,126.308,128.655,202714.41116319,0
+LAD.US,D,20200218,000000,128.655,130.178,127.193,127.482,141517.85432324,0
+LAD.US,D,20200219,000000,127.989,129.72,126.685,128.875,141541.97634213,0
+LAD.US,D,20200220,000000,128.487,129.292,126.735,128.695,138372.94611044,0
+LAD.US,D,20200221,000000,128.855,129.412,126.328,127.074,145471.85525296,0
+LAD.US,D,20200224,000000,125.572,127.582,124.726,125.84,189508.61090501,0
+LAD.US,D,20200225,000000,126.408,128.099,124.398,124.626,164815.70423454,0
+LAD.US,D,20200226,000000,125.113,126.118,121.97,122.288,220789.8439848,0
+LAD.US,D,20200227,000000,118.606,123.263,118.06,118.369,273582.89249394,0
+LAD.US,D,20200228,000000,115.046,117.144,111.572,117.026,305853.12834823,0
+LAD.US,D,20200302,000000,117.293,118.468,113.692,118.209,256865.328319,0
+LAD.US,D,20200303,000000,118.518,122.348,113.642,114.369,216998.66668258,0
+LAD.US,D,20200304,000000,115.712,115.841,112.966,114.558,280654.66436521,0
+LAD.US,D,20200305,000000,111.882,113.503,110.916,112.926,206604.08670921,0
+LAD.US,D,20200306,000000,109.802,111.952,107.792,109.772,188817.11303015,0
+LAD.US,D,20200309,000000,100.588,104.22,99.8818,101.992,306155.65866848,0
+LAD.US,D,20200310,000000,104.678,106.12,100.678,101.882,362082.55946507,0
+LAD.US,D,20200311,000000,99.3052,104.11,98.4485,99.9616,500554.00381931,0
+LAD.US,D,20200312,000000,95.4896,99.7926,85.6773,88.9478,442491.29926682,0
+LAD.US,D,20200313,000000,94.2279,96.5332,89.6372,93.9722,368906.07555859,0
+LAD.US,D,20200316,000000,78.9407,88.5349,73.2765,74.9211,381943.02168454,0
+LAD.US,D,20200317,000000,76.122,79.6381,73.0924,74.2714,551040.38427207,0
+LAD.US,D,20200318,000000,70.3105,71.9064,54.9049,62.4316,457568.56615722,0
+LAD.US,D,20200319,000000,61.1202,70.7851,59.0806,67.474,379296.63519548,0
+LAD.US,D,20200320,000000,68.3525,70.3801,62.3739,64.717,578252.0317483,0
+LAD.US,D,20200323,000000,63.8902,70.5195,62.3122,69.4648,619999.20577403,0
+LAD.US,D,20200324,000000,73.3262,82.7134,72.6188,82.4071,369725.21911674,0
+LAD.US,D,20200325,000000,82.3384,91.3217,79.265,86.742,392906.47927007,0
+LAD.US,D,20200326,000000,86.9181,91.1655,86.9181,89.283,370954.43699601,0
+LAD.US,D,20200327,000000,85.747,87.4474,80.7126,82.22,360705.59422009,0
+LAD.US,D,20200330,000000,82.5951,82.5951,73.8774,77.7596,464549.88045766,0
+LAD.US,D,20200331,000000,80.9504,81.619,77.3338,80.5643,358871.31570033,0
+LAD.US,D,20200401,000000,76.8921,77.2354,70.6368,71.9561,336347.38056174,0
+LAD.US,D,20200402,000000,70.2041,74.8824,67.4661,69.2181,220992.87097713,0
+LAD.US,D,20200403,000000,68.7057,68.7057,63.8016,66.096,281180.32336018,0
+LAD.US,D,20200406,000000,69.0997,75.3748,68.3972,71.415,472341.29255915,0
+LAD.US,D,20200407,000000,75.8473,79.6879,71.3761,73.2963,472989.57181682,0
+LAD.US,D,20200408,000000,74.8037,78.1029,72.0884,76.704,353478.03431016,0
+LAD.US,D,20200409,000000,79.2949,85.6973,78.7784,82.6548,353198.62092468,0
+LAD.US,D,20200413,000000,82.5951,83.8447,78.6053,83.3143,257854.33109349,0
+LAD.US,D,20200414,000000,83.7373,88.6333,83.4417,87.0375,279235.48558716,0
+LAD.US,D,20200415,000000,82.3384,85.963,81.215,85.355,360137.72169206,0
+LAD.US,D,20200416,000000,84.9581,87.3729,82.8706,87.0077,468390.30688178,0
+LAD.US,D,20200417,000000,90.5039,94.7989,90.2003,94.5025,462091.44469911,0
+LAD.US,D,20200420,000000,92.1395,93.2718,88.1697,89.2732,339686.27000977,0
+LAD.US,D,20200421,000000,85.8833,87.9439,84.8496,86.6335,202026.93362483,0
+LAD.US,D,20200422,000000,89.9825,95.7651,86.353,93.9822,526364.56403167,0
+LAD.US,D,20200423,000000,92.7713,98.2366,92.7713,96.2068,532354.86538936,0
+LAD.US,D,20200424,000000,97.7152,104.339,97.7152,102.807,310947.89975462,0
+LAD.US,D,20200427,000000,104.618,109.155,103.782,105.295,303878.1380516,0
+LAD.US,D,20200428,000000,108.309,113.095,107.504,110.866,324375.82360343,0
+LAD.US,D,20200429,000000,114.726,120.418,113.373,116.716,384503.97602337,0
+LAD.US,D,20200430,000000,114.149,114.149,106.479,108.896,272734.60149631,0
+LAD.US,D,20200501,000000,105.524,106.578,103.165,106.499,191510.73847287,0
+LAD.US,D,20200504,000000,103.902,107.524,102.688,107.305,153722.59079748,0
+LAD.US,D,20200505,000000,108.189,111.722,105.046,105.385,152368.74248728,0
+LAD.US,D,20200506,000000,106.09,106.926,102.081,103.534,256250.2168373,0
+LAD.US,D,20200507,000000,104.588,107.553,104.389,105.345,167615.86859404,0
+LAD.US,D,20200508,000000,108.051,112.946,107.692,112.179,154370.87005516,0
+LAD.US,D,20200511,000000,111.443,111.862,106.887,108.826,164074.95723779,0
+LAD.US,D,20200512,000000,109.902,110.369,102.469,102.728,209959.05750317,0
+LAD.US,D,20200513,000000,100.877,101.753,93.8468,95.4965,323990.8763853,0
+LAD.US,D,20200514,000000,92.8002,102.688,92.2449,102.618,274074.37862882,0
+LAD.US,D,20200515,000000,101.395,102.887,100.131,102.608,183915.31777487,0
+LAD.US,D,20200518,000000,109.195,115.463,108.041,114.776,233616.72752958,0
+LAD.US,D,20200519,000000,113.862,118.876,111.493,114.596,267266.94388123,0
+LAD.US,D,20200520,000000,116.558,117.253,113.931,114.289,166915.3249621,0
+LAD.US,D,20200521,000000,113.882,118.766,113.115,117.283,172914.67207689,0
+LAD.US,D,20200522,000000,117.791,117.791,114.249,117.493,112459.8673178,0
+LAD.US,D,20200526,000000,124,125.025,118.478,120.249,203278.26335475,0
+LAD.US,D,20200527,000000,124.188,128.417,122.149,128.168,309511.63454656,0
+LAD.US,D,20200528,000000,129.889,129.889,120.099,120.756,178765.26674184,0
+LAD.US,D,20200529,000000,119.473,120.149,116.646,119.134,216252.89426523,0
+LAD.US,D,20200601,000000,120.09,123.651,120.09,121.273,160276.74434674,0
+LAD.US,D,20200602,000000,123.651,128.596,122.497,127.065,192162.03298291,0
+LAD.US,D,20200603,000000,129.133,134.983,128.447,133.342,227290.72807567,0
+LAD.US,D,20200604,000000,131.879,136.685,131.402,134.456,187001.93110868,0
+LAD.US,D,20200605,000000,141.879,150.813,141.322,144.724,390227.93008915,0
+LAD.US,D,20200608,000000,146.406,148.117,141.65,141.889,176726.95614563,0
+LAD.US,D,20200609,000000,140.069,141.471,136.109,139.739,144269.77464494,0
+LAD.US,D,20200610,000000,139.292,139.292,133.162,136.029,245590.29465615,0
+LAD.US,D,20200611,000000,129.232,130.566,122.199,123.163,315235.58861234,0
+LAD.US,D,20200612,000000,128.845,129.86,122.905,126.099,188037.16775271,0
+LAD.US,D,20200615,000000,120.746,135.919,119.96,133.292,281371.28934306,0
+LAD.US,D,20200616,000000,141.103,141.103,131.889,135.809,169580.80804945,0
+LAD.US,D,20200617,000000,136.546,136.973,132.875,136.645,230447.69729791,0
+LAD.US,D,20200618,000000,134.745,142.018,134.745,139.58,260363.02105806,0
+LAD.US,D,20200619,000000,141.988,142.366,137.659,140.685,476061.10888882,0
+LAD.US,D,20200622,000000,142.098,148.167,140.774,147.132,352524.20947988,0
+LAD.US,D,20200623,000000,148.176,149.152,144.196,146.615,370982.57935138,0
+LAD.US,D,20200624,000000,144.426,144.426,138.804,141.779,285106.18193453,0
+LAD.US,D,20200625,000000,141.431,147.62,139.382,147.241,252770.61561242,0
+LAD.US,D,20200626,000000,147.181,148.665,140.714,141.491,360554.83160203,0
+LAD.US,D,20200629,000000,145.133,152.365,143.301,151.291,281264.75042629,0
+LAD.US,D,20200630,000000,150.883,152.992,149.042,149.49,277745.9509207,0
+LAD.US,D,20200701,000000,150.107,154.932,149.49,153.062,331508.90560604,0
+LAD.US,D,20200702,000000,156.673,158.653,152.713,153.599,173314.69555681,0
+LAD.US,D,20200706,000000,157.142,159.319,154.027,156.046,232189.5080786,0
+LAD.US,D,20200707,000000,156.882,158.712,154.097,158.225,240723.67734507,0
+LAD.US,D,20200708,000000,158.972,159.559,152.793,158.455,275279.4744892,0
+LAD.US,D,20200709,000000,158.235,158.385,151.47,155.768,238060.20442597,0
+LAD.US,D,20200710,000000,157.459,163.081,156.625,162.772,159949.08692348,0
+LAD.US,D,20200713,000000,164.971,166.264,158.495,158.912,311582.10783461,0
+LAD.US,D,20200714,000000,158.972,166.981,158.215,166.812,292797.08562399,0
+LAD.US,D,20200715,000000,171.11,174.542,168.076,172.861,294505.7286287,0
+LAD.US,D,20200716,000000,172.264,174.215,168.703,171.309,169150.63204591,0
+LAD.US,D,20200717,000000,172.533,172.891,165.826,171.329,386995.57955789,0
+LAD.US,D,20200720,000000,171.876,172.841,166.991,169.389,196105.98307143,0
+LAD.US,D,20200721,000000,170.891,175.835,170.891,172.662,312517.84115073,0
+LAD.US,D,20200722,000000,188.502,208.789,186.899,208.152,1262977.6497931,0
+LAD.US,D,20200723,000000,209.694,228.538,209.694,217.902,960886.5513077,0
+LAD.US,D,20200724,000000,215.763,227.652,215.584,225.882,523451.83025069,0
+LAD.US,D,20200727,000000,223.921,228.239,213.077,223.752,747976.56682697,0
+LAD.US,D,20200728,000000,223.444,229.652,219.961,220.321,232653.85694223,0
+LAD.US,D,20200729,000000,222.261,239.114,221.723,238.687,679317.26039291,0
+LAD.US,D,20200730,000000,235.184,237.364,227.195,229.971,268593.65492017,0
+LAD.US,D,20200731,000000,229.971,232.13,217.951,226.369,335553.36410661,0
+LAD.US,D,20200803,000000,228.289,232.866,226.588,231.951,311354.9588234,0
+LAD.US,D,20200804,000000,229.355,235.304,227.901,233.712,249556.35659531,0
+LAD.US,D,20200805,000000,236.627,240.537,232.199,239.492,230379.35157772,0
+LAD.US,D,20200806,000000,239.492,242.656,237.881,239.552,178237.59757862,0
+LAD.US,D,20200807,000000,239.064,241.821,235.692,238.299,203264.19217706,0
+LAD.US,D,20200810,000000,238.189,239.264,232.856,236.517,221524.56047683,0
+LAD.US,D,20200811,000000,239.691,248.428,237.074,243.511,361630.27161087,0
+LAD.US,D,20200812,000000,243.531,256.815,241.304,255.819,369698.08184548,0
+LAD.US,D,20200813,000000,252.875,260.117,248.358,256.456,434730.03968895,0
+LAD.US,D,20200814,000000,255.202,255.998,250.308,255.62,261706.81852705,0
+LAD.US,D,20200817,000000,258.118,265.56,255.472,263.152,299295.95954661,0
+LAD.US,D,20200818,000000,263.948,275.091,261.899,270.415,494951.6649321,0
+LAD.US,D,20200819,000000,271.588,271.988,257.152,258.655,364004.2803033,0
+LAD.US,D,20200820,000000,255.093,260.237,252.675,257.372,215501.09134316,0
+LAD.US,D,20200821,000000,255.66,260.794,254.925,258.665,175362.0519101,0
+LAD.US,D,20200824,000000,262.744,263.062,256.645,259.62,162441.69554212,0
+LAD.US,D,20200825,000000,259.352,264.117,254.825,263.809,232829.7466633,0
+LAD.US,D,20200826,000000,250.228,259.332,247.253,251.054,857708.63584196,0
+LAD.US,D,20200827,000000,252.645,254.535,244.835,246.606,513521.59914095,0
+LAD.US,D,20200828,000000,250.058,250.058,240.418,244.855,427937.68120315,0
+LAD.US,D,20200831,000000,243.911,251.212,240.557,246.228,4902298.8024278,0
+LAD.US,D,20200901,000000,245.194,258.008,244.298,255.481,519742.06476222,0
+LAD.US,D,20200902,000000,257.839,258.555,249.929,254.944,314180.25028589,0
+LAD.US,D,20200903,000000,255.242,256.267,241.771,243.423,387195.59129785,0
+LAD.US,D,20200904,000000,246.148,249.691,232.488,240.447,303727.37543354,0
+LAD.US,D,20200908,000000,236.109,244.088,234.428,238.229,261833.45912623,0
+LAD.US,D,20200909,000000,240.587,247.084,238.517,245.074,264797.45219735,0
+LAD.US,D,20200910,000000,247.362,249.701,239.582,240.866,202335.49444979,0
+LAD.US,D,20200911,000000,243.621,244.178,232.846,236.607,250793.61514755,0
+LAD.US,D,20200914,000000,239.582,241.671,234.767,241.154,210658.59605098,0
+LAD.US,D,20200915,000000,243.323,244.238,237.632,238.607,177430.51502993,0
+LAD.US,D,20200916,000000,240.846,241.024,234.209,234.418,258839.3135315,0
+LAD.US,D,20200917,000000,229.742,235.164,228.478,232.548,225977.08313028,0
+LAD.US,D,20200918,000000,238.159,243.294,224.011,226.299,538011.47881908,0
+LAD.US,D,20200921,000000,221.723,226.618,214.778,220.241,328314.74827134,0
+LAD.US,D,20200922,000000,224.319,231.652,223.682,225.981,247304.96816557,0
+LAD.US,D,20200923,000000,228.618,229.453,222.389,223.055,232153.32505026,0
+LAD.US,D,20200924,000000,222.041,225.802,218.151,219.156,295700.77364788,0
+LAD.US,D,20200925,000000,218.539,220.469,213.992,215.803,196706.01829133,0
+LAD.US,D,20200928,000000,221.524,227.375,218.658,225.812,221625.06888886,0
+LAD.US,D,20200929,000000,225.534,225.812,219.862,220.508,187136.61238082,0
+LAD.US,D,20200930,000000,217.624,227.375,212.848,225.434,821042.16204495,0
+LAD.US,D,20201001,000000,232.428,245.661,229.692,244.059,2625247.5598426,0
+LAD.US,D,20201002,000000,239.462,271.848,238.866,268.534,1783789.1240595,0
+LAD.US,D,20201005,000000,269.291,281.519,268.914,279.091,1090397.6707284,0
+LAD.US,D,20201006,000000,280.593,282.852,260.545,266.137,633216.06195753,0
+LAD.US,D,20201007,000000,272.843,285.389,271.211,280.683,478225.05500009,0
+LAD.US,D,20201008,000000,281.977,282.693,271.251,277.927,548282.43344564,0
+LAD.US,D,20201009,000000,281.051,282.673,275.47,280.514,311236.35889719,0
+LAD.US,D,20201012,000000,281.877,282.524,266.495,267.501,353156.40739163,0
+LAD.US,D,20201013,000000,266.944,272.415,263.381,263.898,416545.05269821,0
+LAD.US,D,20201014,000000,268.117,270.764,258.317,263.401,331444.58022234,0
+LAD.US,D,20201015,000000,260.347,278.375,260.347,274.008,314100.84864038,0
+LAD.US,D,20201016,000000,273.718,276.027,266.257,271.758,275623.21325838,0
+LAD.US,D,20201019,000000,273.978,282.842,263.122,264.047,391277.23791088,0
+LAD.US,D,20201020,000000,265.788,266.754,254.307,257.182,577817.83540829,0
+LAD.US,D,20201021,000000,261.142,272.972,256.168,257.242,635559.91812636,0
+LAD.US,D,20201022,000000,259.7,262.077,246.517,247.402,578613.86203166,0
+LAD.US,D,20201023,000000,248.308,249.591,240.984,247.591,305156.60505277,0
+LAD.US,D,20201026,000000,243.104,243.741,231.941,238.657,444183.86092561,0
+LAD.US,D,20201027,000000,236.109,240.617,231.245,234.139,212213.46118527,0
+LAD.US,D,20201028,000000,228.071,233.722,226.141,230.935,258971.9846354,0
+LAD.US,D,20201029,000000,231.145,233.324,226.618,229.662,298320.02286568,0
+LAD.US,D,20201030,000000,227.792,230.369,222.528,227.045,274449.27500573,0
+LAD.US,D,20201102,000000,230.737,237.841,228.718,236.746,384064.75426274,0
+LAD.US,D,20201103,000000,241.681,247.382,237.364,246.448,341053.18441354,0
+LAD.US,D,20201104,000000,242.567,253.859,242.567,252.496,306846.15145919,0
+LAD.US,D,20201105,000000,255.302,262.894,255.302,262.187,287690.25320813,0
+LAD.US,D,20201106,000000,263.799,265.838,257.849,259.749,211276.72278504,0
+LAD.US,D,20201109,000000,263.082,270.704,255.511,255.988,347790.2632727,0
+LAD.US,D,20201110,000000,256.217,275.928,254.565,264.934,424110.3208726,0
+LAD.US,D,20201111,000000,264.934,267.341,253.382,263.451,237778.78087225,0
+LAD.US,D,20201112,000000,262.227,262.525,253.272,257.61,236772.69166771,0
+LAD.US,D,20201113,000000,260.247,266.574,257.73,263.431,201279.15103922,0
+LAD.US,D,20201116,000000,268.395,268.395,259.749,263.361,294694.68444333,0
+LAD.US,D,20201117,000000,262.964,267.898,257.192,266.814,199177.52014343,0
+LAD.US,D,20201118,000000,265.798,284.125,265.798,271.421,599169.84246247,0
+LAD.US,D,20201119,000000,271.321,279.24,268.584,278.693,354039.87633347,0
+LAD.US,D,20201120,000000,276.962,281.091,272.724,278.882,285849.94418364,0
+LAD.US,D,20201123,000000,283.07,294.294,279.26,290.184,354071.0339412,0
+LAD.US,D,20201124,000000,294.542,307.537,294.542,305.607,468081.74605681,0
+LAD.US,D,20201125,000000,303.567,303.765,291.627,298.901,242216.2272639,0
+LAD.US,D,20201127,000000,297.149,302.751,296.841,299.508,163517.13555096,0
+LAD.US,D,20201130,000000,299.508,299.776,281.837,286.454,360909.62629653,0
+LAD.US,D,20201201,000000,290.094,300.751,285.31,296.901,273727.62460727,0
+LAD.US,D,20201202,000000,293.031,294.085,284.205,287.479,277869.57626751,0
+LAD.US,D,20201203,000000,287.23,293.061,286.274,290.274,299602.51020334,0
+LAD.US,D,20201204,000000,293.09,295.071,285.449,291.797,316475.86241694,0
+LAD.US,D,20201207,000000,285.657,296.324,285.489,290.951,231271.86627665,0
+LAD.US,D,20201208,000000,290.941,293.965,285.737,288.534,267636.81483753,0
+LAD.US,D,20201209,000000,288.026,293.617,275.281,276.515,440863.06299174,0
+LAD.US,D,20201210,000000,273.041,274.195,266.495,269.888,278514.84027283,0
+LAD.US,D,20201211,000000,268.435,272.674,265.441,268.037,184180.65998266,0
+LAD.US,D,20201214,000000,274.156,279.24,266.664,266.914,237047.07963258,0
+LAD.US,D,20201215,000000,269.798,278.882,267.221,278.445,272905.46579678,0
+LAD.US,D,20201216,000000,280.982,285.707,280.235,284.912,310694.61855627,0
+LAD.US,D,20201217,000000,286.244,295.031,285.549,292.651,272511.47282156,0
+LAD.US,D,20201218,000000,294.244,294.244,279.847,281.578,535848.53779194,0
+LAD.US,D,20201221,000000,276.255,284.603,274.335,283.479,206640.26973754,0
+LAD.US,D,20201222,000000,282.802,285.031,273.598,276.535,202297.30125321,0
+LAD.US,D,20201223,000000,277.578,288.354,276.225,285.617,191867.54333563,0
+LAD.US,D,20201224,000000,285.567,288.036,280.285,287.16,145343.20448555,0
+LAD.US,D,20201228,000000,289.041,301.975,289.041,292.631,381154.03065002,0
+LAD.US,D,20201229,000000,292.434,292.434,270.097,281.32,427654.2474812,0
+LAD.US,D,20201230,000000,281.678,291.936,279.499,290.334,220274.23583103,0
+LAD.US,D,20201231,000000,288.494,293.22,283.927,289.797,178448.66524392,0
+LAD.US,D,20210104,000000,293.22,293.22,276.763,281.459,230065.76533215,0
+LAD.US,D,20210105,000000,283.27,293.388,283.041,291.887,199249.8862001,0
+LAD.US,D,20210106,000000,294.572,312.362,294.572,309.984,395344.81334621,0
+LAD.US,D,20210107,000000,309.934,317.565,309.217,316.69,273700.48733602,0
+LAD.US,D,20210108,000000,318.221,323.028,311.675,314.67,236381.71394487,0
+LAD.US,D,20210111,000000,310.134,317.525,308.014,316.064,177846.61985579,0
+LAD.US,D,20210112,000000,319.197,327.256,319.197,321.227,208745.92096982,0
+LAD.US,D,20210113,000000,316.8,318.601,303.925,312.76,264424.56598868,0
+LAD.US,D,20210114,000000,316.849,323.595,314.094,319.088,304212.83106369,0
+LAD.US,D,20210115,000000,313.954,316.211,302.005,306.592,332544.14225007,0
+LAD.US,D,20210119,000000,311.715,311.715,299.268,304.084,262806.38055481,0
+LAD.US,D,20210120,000000,306.97,324.132,306.313,323.963,308747.77061503,0
+LAD.US,D,20210121,000000,327.863,333.276,324.381,327.286,251435.86390049,0
+LAD.US,D,20210122,000000,323.068,337.324,323.068,334.717,357030.00159171,0
+LAD.US,D,20210125,000000,335.972,349.991,331.286,335.823,508682.11910114,0
+LAD.US,D,20210126,000000,339.384,344.171,335.514,339.354,347919.91912424,0
+LAD.US,D,20210127,000000,327.693,333.524,307.557,316.878,491358.48920159,0
+LAD.US,D,20210128,000000,318.531,322.411,305.577,316.591,330295.76907269,0
+LAD.US,D,20210129,000000,315.684,323.505,308.213,315.556,262136.9945306,0
+LAD.US,D,20210201,000000,320.231,338.598,319.704,332.738,426422.01434957,0
+LAD.US,D,20210202,000000,338.638,339.147,325.366,334.071,416308.8579299,0
+LAD.US,D,20210203,000000,331.664,347.553,320.988,335.127,443469.24611599,0
+LAD.US,D,20210204,000000,339.634,361.751,335.147,354.717,431505.72983065,0
+LAD.US,D,20210205,000000,361.423,368.755,346.856,365.621,216043.83676818,0
+LAD.US,D,20210208,000000,373.65,382.177,367.283,374.336,278049.48632507,0
+LAD.US,D,20210209,000000,375.76,388.744,369.879,387.013,299744.22706432,0
+LAD.US,D,20210210,000000,366.636,377.053,360.994,365.392,341160.72841441,0
+LAD.US,D,20210211,000000,368.268,374.148,359.144,370.128,320860.0393502,0
+LAD.US,D,20210212,000000,368.029,382.516,366.914,378.824,246574.27201004,0
+LAD.US,D,20210216,000000,381.55,383.143,369.461,369.721,212121.99853031,0
+LAD.US,D,20210217,000000,364.844,369.939,357.044,367.681,198139.26824704,0
+LAD.US,D,20210218,000000,365.541,369.751,359.234,367.114,152219.99003746,0
+LAD.US,D,20210219,000000,368.755,380.127,365.174,376.953,202891.30596838,0
+LAD.US,D,20210222,000000,368.904,375.093,363.224,367.094,197190.46883736,0
+LAD.US,D,20210223,000000,361.423,368.039,343.076,366.844,333063.77074033,0
+LAD.US,D,20210224,000000,370.367,384.804,363.373,383.35,208678.58033375,0
+LAD.US,D,20210225,000000,384.167,386.147,365.711,367.332,210696.78924756,0
+LAD.US,D,20210226,000000,369.571,378.446,358.437,370.288,322466.16377462,0
+LAD.US,D,20210301,000000,377.253,380.057,368.914,375.471,327457.41151663,0
+LAD.US,D,20210302,000000,377.083,381.888,370.725,370.834,535730.94294985,0
+LAD.US,D,20210303,000000,372.436,378.615,364.994,371.044,286195.69312107,0
+LAD.US,D,20210304,000000,364.854,375.988,344.231,354.458,460757.69807132,0
+LAD.US,D,20210305,000000,361.92,373.451,342.081,371.79,283440.757547,0
+LAD.US,D,20210308,000000,374.108,384.774,371.591,374.108,373508.35574599,0
+LAD.US,D,20210309,000000,382.217,386.087,369.949,371.312,347758.10058086,0
+LAD.US,D,20210310,000000,378.953,394.146,372.636,392.286,557428.69894146,0
+LAD.US,D,20210311,000000,396.384,409.21,389.808,394.674,326410.11386316,0
+LAD.US,D,20210312,000000,399.061,399.061,386.744,392.346,233768.49523178,0
+LAD.US,D,20210315,000000,392.316,397.818,388.774,396.384,202970.70761389,0
+LAD.US,D,20210316,000000,399.26,404.235,393.181,400.892,243348.95706761,0
+LAD.US,D,20210317,000000,396.853,414.204,396.256,410.374,268063.97558872,0
+LAD.US,D,20210318,000000,405.657,411.747,395.201,396.643,260976.12237152,0
+LAD.US,D,20210319,000000,398.404,398.553,388.893,391.828,779776.42331291,0
+LAD.US,D,20210322,000000,388.306,390.434,371.889,379.54,333203.47743307,0
+LAD.US,D,20210323,000000,375.521,381.68,366.854,368.118,300467.88763102,0
+LAD.US,D,20210324,000000,370.397,376.883,358.08,358.607,278791.23840594,0
+LAD.US,D,20210325,000000,353.732,372.596,346.738,369.531,309567.91925729,0
+LAD.US,D,20210326,000000,373.621,375.093,361.393,374.516,256060.25593855,0
+LAD.US,D,20210329,000000,376.775,382.714,365.711,370.934,250691.09656726,0
+LAD.US,D,20210330,000000,373.611,398.026,371.641,396.096,350102.96183379,0
+LAD.US,D,20210331,000000,395.887,400.345,386.504,386.564,328742.91410665,0
+LAD.US,D,20210401,000000,388.257,395.101,385.152,394.942,176215.36832834,0
+LAD.US,D,20210405,000000,401.519,402.335,387.64,388.047,318162.39357099,0
+LAD.US,D,20210406,000000,391.699,396.246,376.237,379.223,332337.09492126,0
+LAD.US,D,20210407,000000,377.938,387.191,373.541,384.307,257950.81916906,0
+LAD.US,D,20210408,000000,388.037,392.724,380.037,390.256,206441.26308171,0
+LAD.US,D,20210409,000000,390.007,399.35,390.007,395.808,217717.30182869,0
+LAD.US,D,20210412,000000,391.728,399.877,389.092,399.19,224475.48745438,0
+LAD.US,D,20210413,000000,399.17,402.136,382.327,384.406,265807.56173837,0
+LAD.US,D,20210414,000000,385.809,394.056,381.173,388.664,232809.64498089,0
+LAD.US,D,20210415,000000,393.091,393.091,381.213,389.907,247790.42379574,0
+LAD.US,D,20210416,000000,393.409,393.689,380.257,384.514,272785.86078645,0
+LAD.US,D,20210419,000000,384.007,385.897,373.63,383.82,332308.95256589,0
+LAD.US,D,20210420,000000,383.867,384.287,363.631,371.411,339945.58171284,0
+LAD.US,D,20210421,000000,369.651,381.5,359.721,380.684,523109.09656563,0
+LAD.US,D,20210422,000000,387.689,395.071,376.197,378.744,310249.36629093,0
+LAD.US,D,20210423,000000,381.71,388.604,376.815,387.171,202400.82491761,0
+LAD.US,D,20210426,000000,389.43,390.217,379.79,383.69,333862.81261606,0
+LAD.US,D,20210427,000000,388.454,402.753,386.794,393.828,356487.25616669,0
+LAD.US,D,20210428,000000,393.371,399.459,388.474,392.007,275056.34581446,0
+LAD.US,D,20210429,000000,395.191,395.191,372.436,383.847,295257.53155076,0
+LAD.US,D,20210430,000000,381.76,386.217,376.108,380.913,272004.91042487,0
+LAD.US,D,20210503,000000,385.848,392.067,383.72,386.694,191635.36890381,0
+LAD.US,D,20210504,000000,384.863,386.654,378.207,386.514,183437.90281768,0
+LAD.US,D,20210505,000000,390.882,390.882,375.063,377.75,232858.89410279,0
+LAD.US,D,20210506,000000,377.81,380.635,367.204,377.223,223869.42172977,0
+LAD.US,D,20210507,000000,376.863,380.396,370.596,376.843,236475.18676806,0
+LAD.US,D,20210510,000000,374.556,377.47,365.701,366.079,208859.49547543,0
+LAD.US,D,20210511,000000,359.671,366.427,354.707,362.757,307218.03258374,0
+LAD.US,D,20210512,000000,358.387,360.836,347.175,347.861,280689.84230942,0
+LAD.US,D,20210513,000000,351.93,361.671,349.145,357.293,273132.61480798,0
+LAD.US,D,20210514,000000,361.621,367.541,357.443,366.377,226164.02877668,0
+LAD.US,D,20210517,000000,363.631,367.422,359.104,363.114,148472.03135242,0
+LAD.US,D,20210518,000000,362.737,365.721,352.836,353.363,258279.48167643,0
+LAD.US,D,20210519,000000,330.29,337.235,323.665,327.087,835319.3819755,0
+LAD.US,D,20210520,000000,329.793,340.24,328.798,335.981,2416631.2947243,0
+LAD.US,D,20210521,000000,342.508,359.244,338.45,355.323,1848900.4835486,0
+LAD.US,D,20210524,000000,359.054,359.054,342.658,344.767,1100112.8138364,0
+LAD.US,D,20210525,000000,347.145,353.393,344.141,345.723,440337.40399677,0
+LAD.US,D,20210526,000000,350.667,358.984,350.608,354.617,412542.80773071,0
+LAD.US,D,20210527,000000,355.761,361.94,354.557,355.204,391103.35835803,0
+LAD.US,D,20210528,000000,357.194,358.19,347.951,349.125,371168.51991366,0
+LAD.US,D,20210601,000000,353.573,357.273,347.145,353.89,452471.78458259,0
+LAD.US,D,20210602,000000,356.647,356.647,343.195,345.663,547613.04742145,0
+LAD.US,D,20210603,000000,345.234,345.234,335.404,335.624,417502.89786496,0
+LAD.US,D,20210604,000000,337.235,337.235,330.38,334.777,486124.01110245,0
+LAD.US,D,20210607,000000,334.777,335.753,328.44,332.59,368242.72003911,0
+LAD.US,D,20210608,000000,334.37,335.246,328.53,332.24,383809.46289616,0
+LAD.US,D,20210609,000000,333.365,334.867,324.65,325.625,385975.41917566,0
+LAD.US,D,20210610,000000,327.743,329.296,322.231,325.186,370397.62039329,0
+LAD.US,D,20210611,000000,326.321,334.767,325.336,331.276,315372.28005272,0
+LAD.US,D,20210614,000000,330.62,333.444,325.963,328.241,354857.00972337,0
+LAD.US,D,20210615,000000,331.236,336.877,328.708,336.191,522940.24243339,0
+LAD.US,D,20210616,000000,335.364,336.36,326.172,332.28,416880.75079443,0
+LAD.US,D,20210617,000000,332.758,334.141,319.664,321.565,481155.88029522,0
+LAD.US,D,20210618,000000,313.984,319.227,310.263,310.591,650738.69851292,0
+LAD.US,D,20210621,000000,313.844,324.441,313.674,319.684,343033.20013076,0
+LAD.US,D,20210622,000000,317.575,323.645,315.517,322.61,279437.50749537,0
+LAD.US,D,20210623,000000,324.172,324.172,314.551,321.934,330429.44526071,0
+LAD.US,D,20210624,000000,324.441,330.092,320.779,327.117,406076.09649992,0
+LAD.US,D,20210625,000000,328.987,341.752,327.366,338.967,4130033.3727467,0
+LAD.US,D,20210628,000000,340.678,340.678,331.077,332.639,279440.52274773,0
+LAD.US,D,20210629,000000,335.743,336.907,332.181,334.081,230884.90889029,0
+LAD.US,D,20210630,000000,333.504,341.684,332.827,340.847,503896.91360382,0
+LAD.US,D,20210701,000000,344.996,352.438,341.484,350.339,436497.98265677,0
+LAD.US,D,20210702,000000,349.801,351.801,344.468,345.831,217347.43087237,0
+LAD.US,D,20210706,000000,342.001,345.165,335.843,339.861,302268.99837481,0
+LAD.US,D,20210707,000000,340.101,344.071,334.181,341.234,210098.7641959,0
+LAD.US,D,20210708,000000,334.599,347.941,328.191,342.191,242853.45059625,0
+LAD.US,D,20210709,000000,349.135,356.856,348.14,356.06,290779.8817943,0
+LAD.US,D,20210712,000000,355.83,361.9,351.125,358.447,353817.75274286,0
+LAD.US,D,20210713,000000,356.806,356.836,350.608,352.23,192066.54999146,0
+LAD.US,D,20210714,000000,356.358,359.303,351.96,354.1,241774.99533503,0
+LAD.US,D,20210715,000000,349.901,359.741,344.688,346.379,252104.24484057,0
+LAD.US,D,20210716,000000,349.254,350.488,338.011,338.141,219655.10401284,0
+LAD.US,D,20210719,000000,331.017,338.827,328.311,333.077,335819.71139852,0
+LAD.US,D,20210720,000000,334.32,359.87,334.32,352.677,678116.18486901,0
+LAD.US,D,20210721,000000,373.959,382.654,363.024,368.108,1052401.4706401,0
+LAD.US,D,20210722,000000,368.049,382.366,368.049,372.317,434522.99236015,0
+LAD.US,D,20210723,000000,372.476,376.735,366.766,376.655,273337.65196855,0
+LAD.US,D,20210726,000000,376.913,380.237,366.706,369.451,293275.5056653,0
+LAD.US,D,20210727,000000,365.531,372.238,361.084,370.278,273194.93002344,0
+LAD.US,D,20210728,000000,369.124,373.81,365.84,372.009,349126.02006874,0
+LAD.US,D,20210729,000000,374.953,381.62,370.636,378.416,225434.33770526,0
+LAD.US,D,20210730,000000,376.068,384.475,371.889,374.158,263256.65824075,0
+LAD.US,D,20210802,000000,375.56,381.78,368.785,371.641,381320.874614,0
+LAD.US,D,20210803,000000,370.566,370.566,361.044,362.1,232202.57417217,0
+LAD.US,D,20210804,000000,359.99,360.11,349.274,355.095,358062.22298339,0
+LAD.US,D,20210805,000000,357.273,369.352,355.313,366.785,308581.93173516,0
+LAD.US,D,20210806,000000,376.168,376.168,360.856,362.1,247368.28846516,0
+LAD.US,D,20210809,000000,359.88,362.208,352.727,360.13,176610.36638766,0
+LAD.US,D,20210810,000000,360.13,368.974,359.254,367.084,155589.0320091,0
+LAD.US,D,20210811,000000,369.531,372.426,365.791,371.879,254979.7905091,0
+LAD.US,D,20210812,000000,371.024,374.685,366.188,372.466,179263.78846558,0
+LAD.US,D,20210813,000000,372.317,375.978,369.531,372.456,227351.0331229,0
+LAD.US,D,20210816,000000,370.148,374.864,360.974,372.934,182082.04433922,0
+LAD.US,D,20210817,000000,367.154,367.154,335.813,336.787,735781.88119393,0
+LAD.US,D,20210818,000000,337.694,350.488,336.569,337.167,307488.40021214,0
+LAD.US,D,20210819,000000,329.027,337.037,328.918,331.375,293367.97340437,0
+LAD.US,D,20210820,000000,330.877,334.3,324.66,326.142,281675.82983154,0
+LAD.US,D,20210823,000000,326.122,335.434,322.709,333.454,262438.51976673,0
+LAD.US,D,20210824,000000,338.211,343.046,333.783,339.404,318400.59850754,0
+LAD.US,D,20210825,000000,342.469,342.469,335.117,338.967,221299.42163385,0
+LAD.US,D,20210826,000000,339.981,339.981,329.833,331.107,151180.73305695,0
+LAD.US,D,20210827,000000,332.58,335.753,330.47,332.102,365197.31515424,0
+LAD.US,D,20210830,000000,333.256,333.256,324.65,325.176,257391.9923981,0
+LAD.US,D,20210831,000000,327.893,329.893,322.162,328.908,217660.01203381,0
+LAD.US,D,20210901,000000,330.162,338.131,326.152,333.037,316531.14204355,0
+LAD.US,D,20210902,000000,333.057,334.907,322.511,324.092,243851.49912782,0
+LAD.US,D,20210903,000000,321.446,325.545,315.964,323.475,216304.15355537,0
+LAD.US,D,20210907,000000,324.908,327.286,315.964,316.611,266534.23755744,0
+LAD.US,D,20210908,000000,316.75,324.62,312.531,323.276,447428.27246633,0
+LAD.US,D,20210909,000000,320.938,333.424,320.938,329.713,334773.41882916,0
+LAD.US,D,20210910,000000,333.713,335.047,327.933,329.365,309779.9920067,0
+LAD.US,D,20210913,000000,330.012,330.012,320.848,323.445,407093.24162979,0
+LAD.US,D,20210914,000000,323.475,326.391,315.497,316.988,230783.39539413,0
+LAD.US,D,20210915,000000,316.878,321.495,315.664,320.191,263621.50377646,0
+LAD.US,D,20210916,000000,323.326,337.713,319.635,337.207,426489.35498563,0
+LAD.US,D,20210917,000000,338.011,344.468,332.21,334.659,580636.09128194,0
+LAD.US,D,20210920,000000,326.033,331.534,320.739,326.162,350182.3634793,0
+LAD.US,D,20210921,000000,331.843,333.226,322.511,323.138,375205.94282538,0
+LAD.US,D,20210922,000000,325.415,341.424,323.724,333.405,577129.3527858,0
+LAD.US,D,20210923,000000,334.43,341.841,334.43,338.47,351223.63062806,0
+LAD.US,D,20210924,000000,338.4,344.031,332.132,342.718,362575.05068407,0
+LAD.US,D,20210927,000000,344.021,352.11,343.155,349.344,212657.70836649,0
+LAD.US,D,20210928,000000,349.433,351.553,340.459,341.364,209107.75125317,0
+LAD.US,D,20210929,000000,344.648,348.826,341.644,343.274,198266.91393033,0
+LAD.US,D,20210930,000000,333.873,336.737,314.024,314.76,667231.12384488,0
+LAD.US,D,20211001,000000,315.615,318.251,306.143,315.387,455847.86214307,0
+LAD.US,D,20211004,000000,312.73,316.77,310.302,312.302,309629.22938863,0
+LAD.US,D,20211005,000000,313.138,313.138,307.904,309.755,351186.4425156,0
+LAD.US,D,20211006,000000,306.612,310.65,304.81,308.233,192229.37361898,0
+LAD.US,D,20211007,000000,312.421,326.48,312.421,321.148,286169.56093394,0
+LAD.US,D,20211008,000000,322.201,329.674,319.297,324.251,290101.45001301,0
+LAD.US,D,20211011,000000,322.541,326.251,317.337,317.934,428612.09264796,0
+LAD.US,D,20211012,000000,321.356,329.017,317.794,327.625,324591.91668931,0
+LAD.US,D,20211013,000000,327.665,332.51,326.341,327.913,336693.12949916,0
+LAD.US,D,20211014,000000,331.375,335.813,328.62,334.817,202737.52809796,0
+LAD.US,D,20211015,000000,339.394,341.077,334.44,334.787,230183.36017424,0
+LAD.US,D,20211018,000000,332.132,336.22,330.54,336.001,268263.98732868,0
+LAD.US,D,20211019,000000,338.897,339.564,333.883,336.27,432140.94299475,0
+LAD.US,D,20211020,000000,356.916,363.721,337.394,339.544,979815.30054755,0
+LAD.US,D,20211021,000000,339.037,344.737,329.813,334.957,602713.76907106,0
+LAD.US,D,20211022,000000,335.932,341.514,331.365,335.932,438958.42858355,0
+LAD.US,D,20211025,000000,335.932,340.35,331.475,333.494,305481.24722367,0
+LAD.US,D,20211026,000000,335.564,335.564,321.585,324.848,339778.73774884,0
+LAD.US,D,20211027,000000,321.764,323.585,308.133,314.909,547324.58827889,0
+LAD.US,D,20211028,000000,316.978,319.635,309.795,315.197,405158.45469799,0
+LAD.US,D,20211029,000000,311.994,319.446,311.744,316.918,373083.20516305,0
+LAD.US,D,20211101,000000,320.621,328.291,319.167,327.475,363458.51962591,0
+LAD.US,D,20211102,000000,325.694,325.694,318.641,324.142,296218.39196989,0
+LAD.US,D,20211103,000000,323.804,332.977,323.804,328.808,288235.0088014,0
+LAD.US,D,20211104,000000,329.107,333.385,321.655,327.346,244796.27820101,0
+LAD.US,D,20211105,000000,335.504,335.504,319.834,325.873,310830.30491254,0
+LAD.US,D,20211108,000000,327.555,329.624,323.128,326.978,139340.84211841,0
+LAD.US,D,20211109,000000,328.53,329.604,322.371,323.903,250977.54554158,0
+LAD.US,D,20211110,000000,322.063,322.778,312.272,316.521,293767.9968843,0
+LAD.US,D,20211111,000000,316.651,321.456,315.427,319.028,174800.20988679,0
+LAD.US,D,20211112,000000,321.585,323.615,318.521,320.838,317603.56680005,0
+LAD.US,D,20211115,000000,322.142,326.281,319.914,323.386,292650.3433424,0
+LAD.US,D,20211116,000000,324.67,333.305,324.67,332.142,516385.08380003,0
+LAD.US,D,20211117,000000,329.963,330.042,296.701,297.607,860586.19167872,0
+LAD.US,D,20211118,000000,299.805,303.089,292.951,301.557,602118.75927177,0
+LAD.US,D,20211119,000000,301.288,301.288,288.752,289.597,611641.93131275,0
+LAD.US,D,20211122,000000,293.18,295.935,288.474,293.021,409834.10602617,0
+LAD.US,D,20211123,000000,291.2,293.568,285.489,291.2,749233.92706161,0
+LAD.US,D,20211124,000000,285.489,291.071,284.494,286.534,226604.25562143,0
+LAD.US,D,20211126,000000,278.295,287.508,278.046,284.215,393662.30252863,0
+LAD.US,D,20211129,000000,287.976,289.11,279.19,281.897,369200.56520587,0
+LAD.US,D,20211130,000000,283.32,294.651,282.504,289.538,739668.54148759,0
+LAD.US,D,20211201,000000,294.841,297.538,279.917,280.155,416084.72417106,0
+LAD.US,D,20211202,000000,280.464,291.985,280.464,288.254,412146.80458725,0
+LAD.US,D,20211203,000000,289.777,291.936,283.07,289.011,670005.15601724,0
+LAD.US,D,20211206,000000,292.144,300.452,287.12,292.075,349263.71659324,0
+LAD.US,D,20211207,000000,297.617,302.363,289.907,291.408,318871.98296001,0
+LAD.US,D,20211208,000000,291.717,292.284,282.892,286.881,223373.9152584,0
+LAD.US,D,20211209,000000,286.334,288.334,281.997,282.205,208877.5869896,0
+LAD.US,D,20211210,000000,282.752,288.204,281.757,286.901,230557.25146703,0
+LAD.US,D,20211213,000000,287.16,287.587,279.28,280.982,387429.77589791,0
+LAD.US,D,20211214,000000,278.782,287.319,276.902,277.29,542966.54353275,0
+LAD.US,D,20211215,000000,276.215,283.11,273.658,282.414,783274.11605197,0
+LAD.US,D,20211216,000000,286.941,288.881,281.608,282.772,394993.03390407,0
+LAD.US,D,20211217,000000,283.608,288.841,280.155,284.494,889670.31087129,0
+LAD.US,D,20211220,000000,280.265,283.031,272.345,279.718,469898.93814653,0
+LAD.US,D,20211221,000000,280.365,285.33,279.788,284.534,197566.37029841,0
+LAD.US,D,20211222,000000,286.434,286.951,281.26,283.27,228769.20681681,0
+LAD.US,D,20211223,000000,284.524,288.085,280.544,287.26,197723.16342118,0
+LAD.US,D,20211227,000000,288.861,294.364,285.877,292.891,252516.32932995,0
+LAD.US,D,20211228,000000,291.697,295.418,290.981,291.797,191859.50266267,0
+LAD.US,D,20211229,000000,292.981,295.021,289.359,289.956,128608.55388058,0
+LAD.US,D,20211230,000000,289.956,297.041,289.956,295.348,139042.33213464,0
+LAD.US,D,20211231,000000,294.851,297.139,292.651,295.13,121252.34320323,0
+LAD.US,D,20220103,000000,297.528,301.338,294.204,295.965,168302.34104828,0
+LAD.US,D,20220104,000000,298.045,302.383,292.214,296.085,217866.0542785,0
+LAD.US,D,20220105,000000,297.378,301.965,290.484,291.13,244825.4256405,0
+LAD.US,D,20220106,000000,291.757,299.488,286.991,296.651,329009.26139855,0
+LAD.US,D,20220107,000000,294.901,303.995,292.821,296.384,215424.70495,0
+LAD.US,D,20220110,000000,296.114,300.582,289.757,299.378,370644.87108691,0
+LAD.US,D,20220111,000000,300.253,300.572,288.961,295.975,262412.38757959,0
+LAD.US,D,20220112,000000,297.159,299.588,291.438,297.438,452806.47759469,0
+LAD.US,D,20220113,000000,299.895,304.542,298.085,302.343,497228.18046484,0
+LAD.US,D,20220114,000000,300.243,305.308,296.114,305.099,442967.70913991,0
+LAD.US,D,20220118,000000,306.622,309.079,302.134,308.342,586991.23817534,0
+LAD.US,D,20220119,000000,307,311.009,303.626,304.233,636086.58220545,0
+LAD.US,D,20220120,000000,303.298,310.163,288.702,288.911,529116.48435338,0
+LAD.US,D,20220121,000000,284.484,292.861,281.26,287.349,629848.02507001,0
+LAD.US,D,20220124,000000,283.24,305.099,282.047,303.915,659647.76415631,0
+LAD.US,D,20220125,000000,302.313,302.313,287.13,288.891,457651.98813923,0
+LAD.US,D,20220126,000000,296.671,296.671,279.788,280.792,355286.18064279,0
+LAD.US,D,20220127,000000,282.215,284.981,277.29,278.345,347964.14282553,0
+LAD.US,D,20220128,000000,277.221,284.782,277.221,284.524,294607.24212486,0
+LAD.US,D,20220131,000000,282.047,290.583,282.047,290.334,317486.97704207,0
+LAD.US,D,20220201,000000,290.174,294.414,282.663,294.114,190620.23394219,0
+LAD.US,D,20220202,000000,296.094,296.224,286.841,289.518,267796.62321268,0
+LAD.US,D,20220203,000000,288.244,292.911,282.872,283.26,172701.59424335,0
+LAD.US,D,20220204,000000,282.255,289.12,277.051,284.105,245646.57936688,0
+LAD.US,D,20220207,000000,284.544,289.08,277.937,285.977,291707.57443744,0
+LAD.US,D,20220208,000000,284.872,298.691,284.872,296.931,760651.68266957,0
+LAD.US,D,20220209,000000,310.084,316.79,303.656,314.391,927165.97906764,0
+LAD.US,D,20220210,000000,315.774,319.585,307.467,309.367,482127.79663967,0
+LAD.US,D,20220211,000000,309.645,315.008,307.327,313.227,542501.189585,0
+LAD.US,D,20220214,000000,314.233,317.684,305.477,306.89,239686.4305328,0
+LAD.US,D,20220215,000000,309.129,318.281,309.129,318.271,321000.75112706,0
+LAD.US,D,20220216,000000,316.044,323.853,316.044,321.904,361471.46831985,0
+LAD.US,D,20220217,000000,320.181,322.103,315.447,319.277,485325.97431084,0
+LAD.US,D,20220218,000000,316.74,323.754,314.8,320.679,237581.78438464,0
+LAD.US,D,20220222,000000,316.888,318.521,302.81,309.129,362533.84223513,0
+LAD.US,D,20220223,000000,310.084,317.516,307.845,313.407,365553.11493287,0
+LAD.US,D,20220224,000000,302.273,316.611,302.273,316.124,270528.44185198,0
+LAD.US,D,20220225,000000,315.804,327.873,313.367,326.003,290017.0229469,0
+LAD.US,D,20220228,000000,320.033,339.294,320.033,338.727,510545.54506039,0
+LAD.US,D,20220301,000000,335.942,338.091,329.465,337.424,373129.43903259,0
+LAD.US,D,20220302,000000,342.171,344.349,334.26,343.723,410118.54483224,0
+LAD.US,D,20220303,000000,346.558,347.463,335.733,338.917,221067.24720204,0
+LAD.US,D,20220304,000000,335.903,335.903,328.44,333.434,302505.1931431,0
+LAD.US,D,20220307,000000,329.037,333.674,313.626,316.134,406831.91975848,0
+LAD.US,D,20220308,000000,315.187,326.818,309.745,317.974,383419.49025744,0
+LAD.US,D,20220309,000000,323.197,327.665,319.914,321.336,219042.00269939,0
+LAD.US,D,20220310,000000,315.625,320.749,313.626,320.014,181319.18549182,0
+LAD.US,D,20220311,000000,319.515,321.744,315.377,318.541,145938.21428483,0
+LAD.US,D,20220314,000000,319.436,323.625,309.447,315.157,249231.71442442,0
+LAD.US,D,20220315,000000,315.744,324.858,314.094,324.421,188555.79115884,0
+LAD.US,D,20220316,000000,325.883,334.957,320.754,332.61,242496.64573349,0
+LAD.US,D,20220317,000000,330.927,337.284,327.485,336.24,152807.9642479,0
+LAD.US,D,20220318,000000,330.162,339.157,327.743,338.28,237478.26072024,0
+LAD.US,D,20220321,000000,338.28,339.274,330.585,332.44,175073.59276754,0
+LAD.US,D,20220322,000000,336.011,336.011,326.585,332.54,285695.1612291,0
+LAD.US,D,20220323,000000,331.286,333.599,324.441,325.386,166711.29288566,0
+LAD.US,D,20220324,000000,327.973,327.973,318.004,321.227,185320.42537521,0
+LAD.US,D,20220325,000000,322.729,322.729,316.034,320.043,204061.22388455,0
+LAD.US,D,20220328,000000,320.918,320.918,310.193,316.144,234044.89336488,0
+LAD.US,D,20220329,000000,319.187,330.664,319.187,329.147,176519.90881683,0
+LAD.US,D,20220330,000000,326.46,327.595,316.276,318.201,200479.10407937,0
+LAD.US,D,20220331,000000,316.868,320.511,297.925,298.601,516382.06854767,0
+LAD.US,D,20220401,000000,299.544,305.93,297.843,299.02,380548.97000952,0
+LAD.US,D,20220404,000000,297.607,302.771,297.488,299.598,273355.74348272,0
+LAD.US,D,20220405,000000,298.314,302.711,287.907,290.564,447109.66080015,0
+LAD.US,D,20220406,000000,287.011,296.592,285.642,294.751,320132.35844701,0
+LAD.US,D,20220407,000000,291.14,297.07,289.538,296.354,339509.37520457,0
+LAD.US,D,20220408,000000,295.737,304.358,294.503,302.621,260103.70935499,0
+LAD.US,D,20220411,000000,300.353,310.92,298.085,303.118,303775.61947131,0
+LAD.US,D,20220412,000000,304.84,312.292,288.046,289.25,504784.40288215,0
+LAD.US,D,20220413,000000,287.22,293.348,287.22,292.035,348962.19135711,0
+LAD.US,D,20220414,000000,293.308,299.263,288.876,289.17,523518.16580264,0
+LAD.US,D,20220418,000000,287.538,295.965,286.294,294.234,407376.67535176,0
+LAD.US,D,20220419,000000,296.621,310.143,296.374,307.218,554865.7344344,0
+LAD.US,D,20220420,000000,319.894,320.537,299.626,305.715,525573.56282889,0
+LAD.US,D,20220421,000000,309.914,309.914,289.27,292.871,641035.61641439,0
+LAD.US,D,20220422,000000,290.971,299.248,286.911,287.857,400774.27776472,0
+LAD.US,D,20220425,000000,284.524,292.666,283.558,290.861,402967.37131547,0
+LAD.US,D,20220426,000000,288.394,291.269,280.235,280.534,461899.47363212,0
+LAD.US,D,20220427,000000,281.022,284.951,274.46,277.489,356610.88151351,0
+LAD.US,D,20220428,000000,281.032,287.011,276.116,285.499,312876.65618171,0
+LAD.US,D,20220429,000000,284.304,289.677,280.822,281.698,270261.08947594,0
+LAD.US,D,20220502,000000,283.529,290.214,280.464,289.687,554260.6737939,0
+LAD.US,D,20220503,000000,287.817,301.358,287.817,300.005,439601.68242062,0
+LAD.US,D,20220504,000000,299.995,308.362,295.198,307.765,409010.94213155,0
+LAD.US,D,20220505,000000,303.288,304.93,292.514,296.194,346612.30468357,0
+LAD.US,D,20220506,000000,295.238,300.552,291.637,295.338,358615.01924962,0
+LAD.US,D,20220509,000000,291.687,295.169,284.354,284.663,501271.6338813,0
+LAD.US,D,20220510,000000,286.274,286.702,270.824,276.952,728241.74012255,0
+LAD.US,D,20220511,000000,276.584,285.18,272.425,275.818,613566.66740334,0
+LAD.US,D,20220512,000000,274.025,281.408,272.719,279.983,531852.40441868,0
+LAD.US,D,20220513,000000,283.531,299.957,282.554,298.218,405605.38692985,0
+LAD.US,D,20220516,000000,295.946,302.921,292.289,296.534,312479.90908126,0
+LAD.US,D,20220517,000000,301.257,308.372,300.879,308.103,243546.28175282,0
+LAD.US,D,20220518,000000,303.688,304.097,287.257,289.28,414929.47567053,0
+LAD.US,D,20220519,000000,286.52,289.429,282.295,282.863,404202.40812677,0
+LAD.US,D,20220520,000000,283.381,284.995,275.738,283.511,457816.6710567,0
+LAD.US,D,20220523,000000,284.696,285.045,273.685,280.81,476013.24591904,0
+LAD.US,D,20220524,000000,278.359,280.092,274.025,279.495,500650.67768997,0
+LAD.US,D,20220525,000000,276.634,293.938,276.634,291.741,326734.49486024,0
+LAD.US,D,20220526,000000,297.581,304.406,290.346,301.556,268734.66871895,0
+LAD.US,D,20220527,000000,302.045,306.01,301.307,305.014,192590.45290684,0
+LAD.US,D,20220531,000000,302.792,304.944,298.592,303.39,292100.58822699,0
+LAD.US,D,20220601,000000,306.149,306.149,294.417,298.886,234076.67661268,0
+LAD.US,D,20220602,000000,300.151,305.004,296.903,302.593,148904.4226657,0
+LAD.US,D,20220603,000000,298.826,300.022,291.322,296.813,172426.89774833,0
+LAD.US,D,20220606,000000,298.666,309.866,294.202,307.196,172704.88424937,0
+LAD.US,D,20220607,000000,301.048,308.522,298.487,307.186,180510.58462877,0
+LAD.US,D,20220608,000000,305.801,313.712,302.443,303.18,228739.73721725,0
+LAD.US,D,20220609,000000,305.801,312.637,302.941,310.016,228044.26918396,0
+LAD.US,D,20220610,000000,302.881,308.86,289.385,292.757,319279.03740093,0
+LAD.US,D,20220613,000000,285.035,285.035,273.885,275.439,269214.37105649,0
+LAD.US,D,20220614,000000,276.994,284.985,276.466,279.136,189506.50879964,0
+LAD.US,D,20220615,000000,281.876,287.825,278.817,283.461,198343.87027314,0
+LAD.US,D,20220616,000000,275.828,276.226,251.664,253.617,475239.50009845,0
+LAD.US,D,20220617,000000,256.098,271.104,254.115,269.151,815167.81636369,0
+LAD.US,D,20220621,000000,273.705,275.13,262.834,263.232,326234.7212952,0
+LAD.US,D,20220622,000000,258.589,271.094,258.32,270.307,231688.20053875,0
+LAD.US,D,20220623,000000,271.742,277.223,270.038,276.436,226585.09094384,0
+LAD.US,D,20220624,000000,277.113,289.519,277.113,288.881,401914.2881904,0
+LAD.US,D,20220627,000000,288.722,291.98,282.713,289.33,251632.97931739,0
+LAD.US,D,20220628,000000,293.863,298.108,281.746,284.646,320684.02332677,0
+LAD.US,D,20220629,000000,284.487,288.563,280.377,285.642,241015.29996357,0
+LAD.US,D,20220630,000000,281.059,281.123,268.444,273.835,238650.90936266,0
+LAD.US,D,20220701,000000,273.327,283.381,271.552,278.837,175295.0761598,0
+LAD.US,D,20220705,000000,272.549,285.464,270.038,284.666,254397.79090716,0
+LAD.US,D,20220706,000000,282.723,287.187,270.985,274.811,237269.00534845,0
+LAD.US,D,20220707,000000,276.336,288.173,276.336,286.978,210164.81971632,0
+LAD.US,D,20220708,000000,286.998,288.109,279.315,280.102,216393.92517465,0
+LAD.US,D,20220711,000000,279.007,282.753,273.147,274.542,230806.07008961,0
+LAD.US,D,20220712,000000,275.22,282.773,274.692,276.784,389126.90914254,0
+LAD.US,D,20220713,000000,272.739,276.954,270.038,276.536,262688.21143098,0
+LAD.US,D,20220714,000000,269.719,273.75,268.265,272.36,326933.20001262,0
+LAD.US,D,20220715,000000,278.239,283.481,274.069,279.973,264331.04140283,0
+LAD.US,D,20220718,000000,284.288,290.739,280.202,282.823,291047.85234399,0
+LAD.US,D,20220719,000000,288.742,297.461,287.68,294.511,400288.51876194,0
+LAD.US,D,20220720,000000,274.025,286.355,274.025,278.529,955485.76789978,0
+LAD.US,D,20220721,000000,275.07,276.736,264.647,270.437,636702.48981839,0
+LAD.US,D,20220722,000000,270.038,273.755,260.941,263.531,418954.76034805,0
+LAD.US,D,20220725,000000,265.285,266.063,253.54,254.523,513568.51971666,0
+LAD.US,D,20220726,000000,250.976,260.831,249.551,254.364,483947.40215452,0
+LAD.US,D,20220727,000000,256.457,256.457,248.316,254.793,348132.43051075,0
+LAD.US,D,20220728,000000,254.145,258.828,249.272,258.639,213899.07159491,0
+LAD.US,D,20220729,000000,258.539,265.713,256.806,264.339,196111.94977381,0
+LAD.US,D,20220801,000000,262.396,270.856,261.663,269.659,232651.61945933,0
+LAD.US,D,20220802,000000,267.268,271.184,264.557,264.757,252692.74013002,0
+LAD.US,D,20220803,000000,267.178,271.752,264.069,270.427,264479.56848642,0
+LAD.US,D,20220804,000000,269.101,273.605,267.348,268.494,201593.40200733,0
+LAD.US,D,20220805,000000,264.807,272.19,264.807,271.524,200061.96734817,0
+LAD.US,D,20220808,000000,273.357,279.007,272.031,272.45,314528.17784886,0
+LAD.US,D,20220809,000000,272.25,272.25,262.426,264.997,226688.45776553,0
+LAD.US,D,20220810,000000,272.17,272.843,266.55,268.015,320633.84525799,0
+LAD.US,D,20220811,000000,271.299,277.736,270.271,271.309,239717.11681048,0
+LAD.US,D,20220812,000000,271.528,273.125,265.021,265.97,422362.64216764,0
+LAD.US,D,20220815,000000,264.473,265.002,259.752,263.724,351407.41766582,0
+LAD.US,D,20220816,000000,264.732,281.668,263.714,277.327,454021.65413364,0
+LAD.US,D,20220817,000000,273.465,276.419,265.85,269.373,295026.20028658,0
+LAD.US,D,20220818,000000,269.463,270.81,266.319,269.283,248645.8880356,0
+LAD.US,D,20220819,000000,266.608,269.622,265.341,268.794,269739.87208131,0
+LAD.US,D,20220822,000000,268.295,269.103,263.245,267.556,325058.97550042,0
+LAD.US,D,20220823,000000,269.513,274.093,268.505,268.824,237893.48718084,0
+LAD.US,D,20220824,000000,267.267,275.989,266.031,273.455,259142.78034335,0
+LAD.US,D,20220825,000000,274.053,284.642,274.004,284.483,292675.52165409,0
+LAD.US,D,20220826,000000,286.529,286.529,277.087,277.457,287300.82421816,0
+LAD.US,D,20220829,000000,276.149,278.325,273.534,275.75,171747.83532861,0
+LAD.US,D,20220830,000000,278.305,278.305,266.858,269.542,215789.49287872,0
+LAD.US,D,20220831,000000,268.784,268.979,263.475,264.912,332206.20085659,0
+LAD.US,D,20220901,000000,263.894,265.284,255.55,258.744,377954.254703,0
+LAD.US,D,20220902,000000,260.54,260.54,252.866,254.003,325265.38632664,0
+LAD.US,D,20220906,000000,254.333,254.333,242.387,246.708,520069.11054427,0
+LAD.US,D,20220907,000000,246.708,251.069,242.975,249.103,351284.17236667,0
+LAD.US,D,20220908,000000,246.339,253.15,242.656,251.119,271790.9544175,0
+LAD.US,D,20220909,000000,250.91,257.317,249.263,256.528,300631.35641197,0
+LAD.US,D,20220912,000000,259.812,264.652,257.936,259.363,257718.94644021,0
+LAD.US,D,20220913,000000,250.56,252.141,241.518,241.848,264494.43191034,0
+LAD.US,D,20220914,000000,242.526,242.826,233.407,242.596,432252.32592838,0
+LAD.US,D,20220915,000000,243.005,245.55,239.023,241.179,328159.14587081,0
+LAD.US,D,20220916,000000,237.137,240.401,234.732,237.606,1067868.4133964,0
+LAD.US,D,20220919,000000,235.161,241.369,235.161,238.774,340284.27891931,0
+LAD.US,D,20220920,000000,236.149,236.149,226.169,229.762,400233.59800797,0
+LAD.US,D,20220921,000000,231.798,233.973,225.57,225.979,528973.83390614,0
+LAD.US,D,20220922,000000,226.019,229.817,223.494,225.81,259095.68661116,0
+LAD.US,D,20220923,000000,222.077,228.684,219.961,228.484,297965.04957434,0
+LAD.US,D,20220926,000000,228.125,230.381,222.034,222.666,264589.62136903,0
+LAD.US,D,20220927,000000,225.371,226.718,221.628,225.4,283600.45926087,0
+LAD.US,D,20220928,000000,225.84,233.105,225.84,231.359,318759.43732375,0
+LAD.US,D,20220929,000000,219.572,220.56,208.584,215.221,756024.74074504,0
+LAD.US,D,20220930,000000,215.031,223.494,213.364,214.123,445960.60997405,0
+LAD.US,D,20221003,000000,217.486,223.285,216.199,219.592,304751.55698179,0
+LAD.US,D,20221004,000000,224.083,226.219,219.512,221.987,324539.94245199,0
+LAD.US,D,20221005,000000,216.698,218.784,211.432,216.818,1063863.4421713,0
+LAD.US,D,20221006,000000,215.77,217.237,208.584,210.929,480555.4652449,0
+LAD.US,D,20221007,000000,208.584,210.181,203.594,204.921,555667.96410572,0
+LAD.US,D,20221010,000000,203.594,208.774,202.047,202.476,482174.68803693,0
+LAD.US,D,20221011,000000,201.758,210.68,200.241,210.42,680358.13903521,0
+LAD.US,D,20221012,000000,211.997,219.971,207.905,215.65,578024.46097195,0
+LAD.US,D,20221013,000000,211.548,221.269,209.323,219.682,347129.90399058,0
+LAD.US,D,20221014,000000,222.895,223.834,206.828,207.197,374959.29373433,0
+LAD.US,D,20221017,000000,209.662,210.75,204.243,204.372,504225.57664104,0
+LAD.US,D,20221018,000000,208.903,211.902,203.464,206.947,588285.88461873,0
+LAD.US,D,20221019,000000,204.283,208.574,189.622,193.823,1014924.036473,0
+LAD.US,D,20221020,000000,192.835,197.466,181.264,182.726,925274.60427877,0
+LAD.US,D,20221021,000000,180.45,188.394,179.642,185.261,871968.50741237,0
+LAD.US,D,20221024,000000,185.73,194.332,184.183,193.035,677361.17407793,0
+LAD.US,D,20221025,000000,196.887,201.298,194.053,197.736,509383.84330774,0
+LAD.US,D,20221026,000000,197.297,202.995,195.101,199.442,354411.39658321,0
+LAD.US,D,20221027,000000,200.52,214.652,200.52,206.259,573088.6370403,0
+LAD.US,D,20221028,000000,205.62,209.193,201.189,203.215,497790.7692336,0
+LAD.US,D,20221031,000000,202.376,203.105,196.508,197.756,387562.37806488,0
+LAD.US,D,20221101,000000,207.626,214.472,203.889,210.52,732164.25043151,0
+LAD.US,D,20221102,000000,208.245,212.356,201.249,201.987,494135.4940199,0
+LAD.US,D,20221103,000000,198.993,206.024,198.215,201.588,338849.42307885,0
+LAD.US,D,20221104,000000,205.211,207.536,195.61,198.664,284796.84045746,0
+LAD.US,D,20221107,000000,200.001,205.62,196.259,204.153,401405.93134131,0
+LAD.US,D,20221108,000000,204.622,211.808,200.73,210.6,510543.15071515,0
+LAD.US,D,20221109,000000,209.24,213.03,208.265,209.62,542465,0
+LAD.US,D,20221110,000000,220.93,233.03,218.73,231.33,1533266,0
+LAD.US,D,20221111,000000,233.49,242.45,232.1066,240.16,571751,0
+LAD.US,D,20221114,000000,238,242.85,236.25,240,392416,0
+LAD.US,D,20221115,000000,248.92,249.69,238.79,240.43,346756,0
+LAD.US,D,20221116,000000,236.49,237.11,229.46,237,438359,0
+LAD.US,D,20221117,000000,232.35,235.005,227.545,234.66,357803,0
+LAD.US,D,20221118,000000,237.82,237.82,224.4,227.81,484521,0
+LAD.US,D,20221121,000000,225.19,226.54,219.09,220.38,419771,0
+LAD.US,D,20221122,000000,222.2,227.495,221.16,224.76,317817,0
+LAD.US,D,20221123,000000,223.98,227.84,222.3817,227.14,163063,0
+LAD.US,D,20221125,000000,225.75,230.78,225.65,229.72,128747,0
+LAD.US,D,20221128,000000,227.24,230.06,227,228.2,255650,0
+LAD.US,D,20221129,000000,229.77,237.57,229.25,235.85,340061,0
+LAD.US,D,20221130,000000,235,240.18,230.8,239.31,408220,0
+LAD.US,D,20221201,000000,239.68,241.4,234.68,235.34,200002,0
+LAD.US,D,20221202,000000,233.55,235.38,227.3,229.07,454689,0
+LAD.US,D,20221205,000000,227.69,228.12,216.895,218.42,442360,0
+LAD.US,D,20221206,000000,218.47,226.95,217.07,226.75,523478,0
+LAD.US,D,20221207,000000,225,230.59,222.3,222.63,347651,0
+LAD.US,D,20221208,000000,222.37,223.99,218.83,221.47,396151,0
+LAD.US,D,20221209,000000,218.96,221.69,217.6,219.12,254540,0
+LAD.US,D,20221212,000000,219,223.46,216.48,220.06,444865,0
+LAD.US,D,20221213,000000,226.5,226.93,218.09,220.23,352626,0
+LAD.US,D,20221214,000000,219.15,225.54,217.38,224.57,438576,0
+LAD.US,D,20221215,000000,221.04,222.77,216.89,219.34,375107,0
+LAD.US,D,20221216,000000,217.01,220.04,211.58,212.32,645205,0
+LAD.US,D,20221219,000000,211.41,212.9099,199.38,199.87,501404,0
+LAD.US,D,20221220,000000,197.1,199.75,192.33,192.56,466416,0
+LAD.US,D,20221221,000000,195.82,196.705,191.23,194.04,386513,0
+LAD.US,D,20221222,000000,186.29,195.49,185,195.38,574678,0
+LAD.US,D,20221223,000000,196.03,202.11,194.9615,201.88,254423,0
+LAD.US,D,20221227,000000,202.07,202.17,199.16,200.2,227909,0
+LAD.US,D,20221228,000000,200.81,202.5,194.26,196.02,188622,0
+LAD.US,D,20221229,000000,198.19,204.08,198.13,203.44,211905,0
+LAD.US,D,20221230,000000,201.25,206.15,201.22,204.74,233809,0
+LAD.US,D,20230103,000000,206.96,209.19,198.82,201.14,321955,0
+LAD.US,D,20230104,000000,203.79,209.51,202.77,208.77,428500,0
+LAD.US,D,20230105,000000,205.17,206.35,201.48,205.92,270825,0
+LAD.US,D,20230106,000000,206.95,212.63,204.07,211.83,314338,0
+LAD.US,D,20230109,000000,211.33,220.89,211.33,218.77,401200,0
+LAD.US,D,20230110,000000,219.89,224.545,215.37,223.95,376708,0
+LAD.US,D,20230111,000000,224.92,235.31,224.7225,234.32,575489,0
+LAD.US,D,20230112,000000,236.83,239.24,231.15,235.34,418729,0
+LAD.US,D,20230113,000000,229.01,232.315,225,232.07,383258,0
+LAD.US,D,20230117,000000,227.5,235.2026,227.5,233.17,286927,0
+LAD.US,D,20230118,000000,235,239.88,230.93,231.25,271671,0
+LAD.US,D,20230119,000000,229.78,229.95,222.815,229.91,357856,0
+LAD.US,D,20230120,000000,233.01,240.52,227.18,240.42,308453,0
+LAD.US,D,20230123,000000,242.09,242.78,238.21,238.61,296169,0
+LAD.US,D,20230124,000000,240.06,240.06,234.78,234.88,150905,0
+LAD.US,D,20230125,000000,232.1,238.77,231.49,236.57,207569,0
+LAD.US,D,20230126,000000,238.69,242.93,235.51,242.77,192269,0
+LAD.US,D,20230127,000000,241.59,251.13,241.59,250.22,368383,0
+LAD.US,D,20230130,000000,247.91,256.3799,246.61,251.98,262181,0
+LAD.US,D,20230131,000000,252.82,263.62,251.31,263.2,271803,0
+LAD.US,D,20230201,000000,262.38,281.055,261.295,278.1,428413,0
+LAD.US,D,20230202,000000,282.5,299.29,282.5,294.3,654378,0
+LAD.US,D,20230203,000000,287.64,298.42,287.64,289.22,314600,0
+LAD.US,D,20230206,000000,289.49,292.21,283.555,284.14,255468,0
+LAD.US,D,20230207,000000,281.27,283.95,277.17,282.2,232500,0
+LAD.US,D,20230208,000000,280.66,284.3,278.48,279.78,196189,0
+LAD.US,D,20230209,000000,281.46,286.4025,273.921,274.8,227915,0
+LAD.US,D,20230210,000000,271.55,274.8,270.11,274.25,214185,0
+LAD.US,D,20230213,000000,274.32,276.575,271.62,276.02,226342,0
+LAD.US,D,20230214,000000,272.91,282.84,271.64,281.3,413519,0
+LAD.US,D,20230215,000000,262.29,268,252.51,258.13,972632,0
+LAD.US,D,20230216,000000,253.93,266.5,250.94,262.99,444386,0
+LAD.US,D,20230217,000000,260,271.09,259.83,269.62,391513,0
+LAD.US,D,20230221,000000,264.4,267,247.3142,248.55,389583,0
+LAD.US,D,20230222,000000,251.52,258.38,251.52,257.5,215910,0
+LAD.US,D,20230223,000000,258.43,262.02,255.67,260.92,252792,0
+LAD.US,D,20230224,000000,253.48,258.945,252.17,255.79,239993,0
+LAD.US,D,20230227,000000,259.51,260.52,256.66,258.16,163286,0
+LAD.US,D,20230228,000000,257.51,260.76,254.09,255.18,222486,0
+LAD.US,D,20230301,000000,253.11,258.52,252.63,256.94,175435,0
+LAD.US,D,20230302,000000,254.78,256.49,251.975,254.45,192136,0
+LAD.US,D,20230303,000000,255.32,262.65,253.65,261.86,210278,0
+LAD.US,D,20230306,000000,262.38,263.28,256.36,256.38,276907,0
+LAD.US,D,20230307,000000,255.27,261.72,255.27,258.85,181284,0
+LAD.US,D,20230308,000000,260.37,265.33,259.54,263.29,277438,0
+LAD.US,D,20230309,000000,261.2,264.6,254.425,255.08,222752,0
+LAD.US,D,20230310,000000,251.57,252.87,243.83,246.02,384043,0
+LAD.US,D,20230313,000000,238.56,243.62,235.37,236.69,456773,0
+LAD.US,D,20230314,000000,243,243.89,218.755,220.46,748448,0
+LAD.US,D,20230315,000000,216.15,216.15,206.31,211.51,681579,0
+LAD.US,D,20230316,000000,209.47,215.47,206.64,215.05,445078,0
+LAD.US,D,20230317,000000,213.15,214.16,205.85,209.59,546591,0
+LAD.US,D,20230320,000000,211.49,217.315,209.18,211.14,249979,0
+LAD.US,D,20230321,000000,216.7,219.65,213.565,216.69,498906,0
+LAD.US,D,20230322,000000,216.78,220,212.23,212.25,286024,0
+LAD.US,D,20230323,000000,214.74,217.72,207.26,209.89,270044,0
+LAD.US,D,20230324,000000,207.26,213.25,203.65,212.38,272862,0
+LAD.US,D,20230327,000000,215.4,217.83,211.325,215.12,153937,0
+LAD.US,D,20230328,000000,214.66,217.96,212.67,214.62,154248,0
+LAD.US,D,20230329,000000,216.47,220.562,213.97,219.54,232076,0
+LAD.US,D,20230330,000000,223.64,227.5,223.03,225.77,256552,0
+LAD.US,D,20230331,000000,227.7,230.5,227.07,228.93,334042,0
+LAD.US,D,20230403,000000,229.57,230.34,221.57,224.29,328863,0
+LAD.US,D,20230404,000000,223.92,223.92,216.44,218.14,457531,0
+LAD.US,D,20230405,000000,216.13,216.435,209.24,213.34,329900,0
+LAD.US,D,20230406,000000,213.01,214.49,210.075,211.32,234940,0
+LAD.US,D,20230410,000000,209.91,217.34,209.06,213.64,383275,0
+LAD.US,D,20230411,000000,220.68,229.72,219.59,227.63,592614,0
+LAD.US,D,20230412,000000,231.25,231.31,219.32,219.59,493014,0
+LAD.US,D,20230413,000000,222.26,224.8,218.13,222.95,204742,0
+LAD.US,D,20230414,000000,224.29,227.86,222.03,225.61,286692,0
+LAD.US,D,20230417,000000,225.8,228.52,222.45,225.86,492783,0
+LAD.US,D,20230418,000000,228.13,230.26,226.17,226.45,530538,0
+LAD.US,D,20230419,000000,212.5,225.955,205.97,221.5,1126951,0
+LAD.US,D,20230420,000000,219.02,224.86,218.41,221.32,374312,0
+LAD.US,D,20230421,000000,222,228.16,218.95,227.17,345781,0
+LAD.US,D,20230424,000000,225.91,228.04,223.75,225.35,306425,0
+LAD.US,D,20230425,000000,223,223.785,219.26,219.75,371494,0
+LAD.US,D,20230426,000000,219.74,223.5,216.87,220.52,364668,0
+LAD.US,D,20230427,000000,221.01,222.86,217.92,222.07,228598,0
+LAD.US,D,20230428,000000,221.58,224.5,219.23,220.89,186986,0
+LAD.US,D,20230501,000000,221.05,228.31,221.05,227.16,249288,0
+LAD.US,D,20230502,000000,224.4,225.26,216.9,223.69,223054,0
+LAD.US,D,20230503,000000,224.04,227.705,217.35,217.55,273893,0
+LAD.US,D,20230504,000000,216.71,216.88,206.69,207.13,369151,0
+LAD.US,D,20230505,000000,212.01,217.755,211.175,216.32,319098,0
+LAD.US,D,20230508,000000,218.57,220.035,214.67,218.95,237891,0
+LAD.US,D,20230509,000000,216.57,219.835,214.64,219.13,279409,0
+LAD.US,D,20230510,000000,219.47,220.66,213.795,215.99,219482,0
+LAD.US,D,20230511,000000,213.81,216.18,211.97,214.86,194738,0
+LAD.US,D,20230512,000000,216.41,216.41,210.09,211.52,197078,0
+LAD.US,D,20230515,000000,211.49,216.915,210.26,216.13,200171,0
+LAD.US,D,20230516,000000,211.91,215.44,207.08,212.07,366777,0
+LAD.US,D,20230517,000000,214.17,221.02,213.48,220.63,310778,0
+LAD.US,D,20230518,000000,219.93,228.06,218.99,227.67,350024,0
+LAD.US,D,20230519,000000,227.06,228.1,223.61,226.33,432605,0
+LAD.US,D,20230522,000000,227.59,231.66,227.41,230.71,351063,0
+LAD.US,D,20230523,000000,231.25,239.29,229.975,236.24,358043,0
+LAD.US,D,20230524,000000,236.82,238.06,229.908,234.89,424347,0
+LAD.US,D,20230525,000000,233.95,238.83,232.18,236.24,239945,0
+LAD.US,D,20230526,000000,236.66,242.91,235.62,241.97,220399,0
+LAD.US,D,20230530,000000,244.69,249,242.97,245.96,399108,0
+LAD.US,D,20230531,000000,240.49,242.34,229.7057,233.28,326190,0
+LAD.US,D,20230601,000000,233.36,237.375,230.98,235.17,242140,0
+LAD.US,D,20230602,000000,240,250.25,238.505,246.82,298011,0
+LAD.US,D,20230605,000000,244.25,244.795,237.5,243.15,237355,0
+LAD.US,D,20230606,000000,241.39,251.9,241.39,249.35,336866,0
+LAD.US,D,20230607,000000,250.45,257.67,249.72,256.99,339860,0
+LAD.US,D,20230608,000000,257.93,259.17,253.7,258.79,223607,0
+LAD.US,D,20230609,000000,260.5,260.5,253.53,254.74,184507,0
+LAD.US,D,20230612,000000,253.72,260.795,253.01,258.8,231188,0
+LAD.US,D,20230613,000000,261.34,275.29,261.34,273.57,359877,0
+LAD.US,D,20230614,000000,273.41,277.66,265.845,269.41,357868,0
+LAD.US,D,20230615,000000,265.24,273.21,265.24,272.65,250548,0
+LAD.US,D,20230616,000000,273.35,275.97,268.76,271.79,330229,0
+LAD.US,D,20230620,000000,270.55,277.53,270.175,276.51,302250,0
+LAD.US,D,20230621,000000,276.34,281.86,274.145,279.85,268617,0
+LAD.US,D,20230622,000000,277.12,282.68,275.98,281.8,217946,0
+LAD.US,D,20230623,000000,281.76,285.49,279.86,283.43,473448,0
+LAD.US,D,20230626,000000,283.94,291.11,283.36,286.97,610962,0
+LAD.US,D,20230627,000000,286.17,297.13,285.26,296.46,287868,0
+LAD.US,D,20230628,000000,294.47,303.445,293.93,302.81,340589,0
+LAD.US,D,20230629,000000,304.33,307.4299,299.9,302.8,256473,0
+LAD.US,D,20230630,000000,303.79,307.07,301.37,304.11,211219,0
+LAD.US,D,20230703,000000,304.8,310.8,302.14,304.64,141275,0
+LAD.US,D,20230705,000000,303.37,307.67,302.51,302.99,426156,0
+LAD.US,D,20230706,000000,302.54,307.82,300.69,303.61,329031,0
+LAD.US,D,20230707,000000,305,315.64,304.74,313.4,340386,0
+LAD.US,D,20230710,000000,311.82,320,311.82,315.55,226625,0
+LAD.US,D,20230711,000000,320,328.57,317.87,325.26,349110,0
+LAD.US,D,20230712,000000,328.21,329,320.575,322.5,361454,0
+LAD.US,D,20230713,000000,321.61,324.24,319.69,320.21,269997,0
+LAD.US,D,20230714,000000,319.17,321.03,311.05,313.6,239726,0
+LAD.US,D,20230717,000000,312.36,315.14,309.08,312.37,207406,0
+LAD.US,D,20230718,000000,312.37,318.95,310.6384,315.98,170483,0
+LAD.US,D,20230719,000000,319.11,320.05,314,317.17,227439,0
+LAD.US,D,20230720,000000,317.59,317.59,307.94,309.06,353744,0
+LAD.US,D,20230721,000000,306.95,307.74,295.39,298.74,615118,0
+LAD.US,D,20230724,000000,296.72,300.52,289.7001,295.21,344509,0
+LAD.US,D,20230725,000000,293.88,298.855,289.6,292.37,377441,0
+LAD.US,D,20230726,000000,315.25,325.65,312.555,320.59,495613,0
+LAD.US,D,20230727,000000,322,322,307.035,308.04,341668,0
+LAD.US,D,20230728,000000,312.19,314.0731,304.53,306.63,260279,0
+LAD.US,D,20230731,000000,308,311.43,303.71,310.53,293374,0
+LAD.US,D,20230801,000000,304.48,309.18,300.75,306.15,162787,0
+LAD.US,D,20230802,000000,304.05,308.67,302.195,303.75,198243,0
+LAD.US,D,20230803,000000,302.06,306.66,300.63,302.15,156021,0
+LAD.US,D,20230804,000000,302.47,304,297.81,300.28,146774,0
+LAD.US,D,20230807,000000,300.51,302.64,295.73,300.91,197270,0
+LAD.US,D,20230808,000000,294.24,300.39,290.31,299.27,168222,0
+LAD.US,D,20230809,000000,300.05,306.65,293.645,305.12,222099,0
+LAD.US,D,20230810,000000,306.1,310.48,302.69,307.17,237471,0
+LAD.US,D,20230811,000000,305.79,319.4,304.59,316.34,309440,0
+LAD.US,D,20230814,000000,313.44,317.555,309.55,317.13,197967,0
+LAD.US,D,20230815,000000,316.25,317.97,309.84,310.42,142550,0
+LAD.US,D,20230816,000000,310.15,313.295,303.505,305.17,131637,0
+LAD.US,D,20230817,000000,306.74,307.835,296.47,297.56,116867,0
+LAD.US,D,20230818,000000,295.33,303.9357,295.33,302.07,159601,0
+LAD.US,D,20230821,000000,302.19,304.98,297.3,300.66,171098,0
+LAD.US,D,20230822,000000,298.88,300.56,296.29,298.88,256615,0
+LAD.US,D,20230823,000000,296.36,306.31,294.88,305.26,153430,0
+LAD.US,D,20230824,000000,305.84,307.4298,299.99,302.59,188935,0
+LAD.US,D,20230825,000000,304.46,306.355,295.22,301.1,211777,0
+LAD.US,D,20230828,000000,303.75,308.99,303.38,303.69,101050,0
+LAD.US,D,20230829,000000,302.75,310,301.391,307.48,215344,0
+LAD.US,D,20230830,000000,306.63,311.73,306.63,311.28,194427,0
+LAD.US,D,20230831,000000,310.85,311.9,306.82,308.02,138532,0
+LAD.US,D,20230901,000000,311.42,317,309.73,316.14,152186,0
+LAD.US,D,20230905,000000,309.24,313.09,302.14,308.62,151539,0
+LAD.US,D,20230906,000000,307.76,313.27,300.14,303.68,137960,0
+LAD.US,D,20230907,000000,301.75,302.52,297.54,297.81,299367,0
+LAD.US,D,20230908,000000,297.36,302.64,294.7575,297.56,114351,0
+LAD.US,D,20230911,000000,299.54,300.61,295.28,296.04,112145,0
+LAD.US,D,20230912,000000,295,302.02,295,298.24,117662,0
+LAD.US,D,20230913,000000,299.15,299.15,291.54,293.11,95924,0
+LAD.US,D,20230914,000000,295.71,305.56,295.71,305.31,152846,0
+LAD.US,D,20230915,000000,302.37,302.95,289.62,294.02,480176,0
+LAD.US,D,20230918,000000,298.6,305.36,297.87,301.01,212829,0
+LAD.US,D,20230919,000000,302.59,306.99,297.67,301.36,143908,0
+LAD.US,D,20230920,000000,304.09,306.9,301.22,302.32,131911,0
+LAD.US,D,20230921,000000,298.51,303.22,289.64,301.51,199639,0
+LAD.US,D,20230922,000000,304.32,304.32,288,293.43,183234,0
+LAD.US,D,20230925,000000,292.25,297.02,290.21,290.3,135901,0
+LAD.US,D,20230926,000000,289.01,290.99,285.89,286.26,122830,0
+LAD.US,D,20230927,000000,288.78,299.325,288.78,298.5,197195,0
+LAD.US,D,20230928,000000,288.59,299.94,288.01,298.93,202680,0
+LAD.US,D,20230929,000000,301.44,304.99,293.38,295.33,136928,0
+LAD.US,D,20231002,000000,295.18,296.88,286.97,288.78,154069,0
+LAD.US,D,20231003,000000,286.06,288.33,277.68,278.75,147366,0
+LAD.US,D,20231004,000000,279.28,285.78,276.58,280.61,235503,0
+LAD.US,D,20231005,000000,280.73,283.74,266.1,267.54,359373,0
+LAD.US,D,20231006,000000,266.95,273.165,260.695,265.18,370001,0
+LAD.US,D,20231009,000000,260.02,270.575,258.5,269.53,290661,0
+LAD.US,D,20231010,000000,270.72,279.88,268.84,279,279349,0
+LAD.US,D,20231011,000000,279.35,281.6,271.37,275.81,161526,0
+LAD.US,D,20231012,000000,277.57,279.34,266.04,270.42,195764,0
+LAD.US,D,20231013,000000,271.1,272.3099,265.51,266.01,167351,0
+LAD.US,D,20231016,000000,269.52,274.19,267.3,273.22,145166,0
+LAD.US,D,20231017,000000,272.42,281.6,272.37,273.12,239398,0
+LAD.US,D,20231018,000000,268.92,271.07,267.26,267.48,119154,0
+LAD.US,D,20231019,000000,266.21,267.31,259.9,261.85,228722,0
+LAD.US,D,20231020,000000,262.04,263.725,257.2,258.74,165243,0
+LAD.US,D,20231023,000000,258.45,260.06,251.555,252.5,195969,0
+LAD.US,D,20231024,000000,249.24,256.175,248.49,249.49,360249,0
+LAD.US,D,20231025,000000,240,244.62,231.36,234.38,520806,0
+LAD.US,D,20231026,000000,235.13,245.47,234.79,243.21,226426,0
+LAD.US,D,20231027,000000,242.77,245.6,235.9275,236.95,291184,0
+LAD.US,D,20231030,000000,239.55,243.93,233.8756,242.49,223614,0
+LAD.US,D,20231031,000000,239.76,243.17,238.03,242.21,175175,0
+LAD.US,D,20231101,000000,241.4,246.47,236.16,246.35,194383,0
+LAD.US,D,20231102,000000,251.41,256.19,249,254.63,209131,0
+LAD.US,D,20231103,000000,259.59,269.22,259.59,266.19,186838,0
+LAD.US,D,20231106,000000,264.94,264.94,259.18,261.53,176971,0
+LAD.US,D,20231107,000000,261.89,263.88,259.77,262.47,111037,0
+LAD.US,D,20231108,000000,261.11,264.58,258.06,262.45,131019,0
+LAD.US,D,20231109,000000,264.05,264.05,252.86,254.27,119637,0
+LAD.US,D,20231110,000000,254.04,257.28,251.93,256.79,81269,0
+LAD.US,D,20231113,000000,254.96,259.38,252,258.61,216333,0
+LAD.US,D,20231114,000000,265,281.59,265,275.13,265421,0
+LAD.US,D,20231115,000000,275.3,284.55,275.3,282.09,232156,0
+LAD.US,D,20231116,000000,278.89,279.72,253.7,267.66,371202,0
+LAD.US,D,20231117,000000,272.97,275.0929,267.93,271.38,148255,0
+LAD.US,D,20231120,000000,269.55,275.58,269.1975,272.48,101857,0
+LAD.US,D,20231121,000000,267.92,269.48,264.77,268.43,178716,0
+LAD.US,D,20231122,000000,271.18,273,266.34,268.11,85511,0
+LAD.US,D,20231124,000000,269.07,270.8,265.85,270.26,41873,0
+LAD.US,D,20231127,000000,268.28,268.57,265.11,265.45,187294,0
+LAD.US,D,20231128,000000,266.42,271.33,263.82,268.19,153324,0
+LAD.US,D,20231129,000000,272.47,275.35,268.25,268.27,140948,0
+LAD.US,D,20231130,000000,269.71,269.9,265.415,266.99,148409,0
+LAD.US,D,20231201,000000,266.43,278.1,265.7972,277.59,148562,0
+LAD.US,D,20231204,000000,276.8,286,276.8,283.09,167713,0
+LAD.US,D,20231205,000000,278.97,279.48,264.88,266.27,262399,0
+LAD.US,D,20231206,000000,270.01,275.45,266.08,267.87,121894,0
+LAD.US,D,20231207,000000,267.51,272,265.42,270.55,167670,0
+LAD.US,D,20231208,000000,270.93,275.325,268.12,270.47,87342,0
+LAD.US,D,20231211,000000,270.33,272.55,266.799,267.24,195711,0
+LAD.US,D,20231212,000000,266.54,267.165,257.67,261.11,235628,0
+LAD.US,D,20231213,000000,261,281.655,258.8,280.5,306371,0
+LAD.US,D,20231214,000000,287.23,304,287.23,303.39,555036,0
+LAD.US,D,20231215,000000,304.91,310.52,295.64,308.41,615397,0
+LAD.US,D,20231218,000000,308.16,313.21,301.88,305.49,332891,0
+LAD.US,D,20231219,000000,310.01,316.54,308.181,313.56,333105,0
+LAD.US,D,20231220,000000,310.24,318.56,308.21,309.08,243509,0
+LAD.US,D,20231221,000000,317.36,321.315,315.81,321.12,280671,0
+LAD.US,D,20231222,000000,320.38,324.71,318.57,321.49,140705,0
+LAD.US,D,20231226,000000,323.22,327.04,321.42,326.4,96895,0
+LAD.US,D,20231227,000000,327.09,330.98,323.66,328.56,111459,0
+LAD.US,D,20231228,000000,326.3,329.97,325.06,329.14,106769,0
+LAD.US,D,20231229,000000,326.09,331.96,326.09,329.28,232747,0
+LAD.US,D,20240102,000000,326.56,329.86,321.6993,324.78,220810,0
+LAD.US,D,20240103,000000,317.78,319.59,302.36,303.1,207371,0
+LAD.US,D,20240104,000000,301.68,301.83,295.135,296.59,216696,0
+LAD.US,D,20240105,000000,295.45,302.78,295.45,297.07,136334,0
+LAD.US,D,20240108,000000,296.87,304.74,295.555,304.43,123620,0
+LAD.US,D,20240109,000000,300.67,305.79,300.355,301.67,117108,0
+LAD.US,D,20240110,000000,301.11,303.56,298.09,302.63,99874,0
+LAD.US,D,20240111,000000,301.87,302.32,290.51,295.4,194166,0
+LAD.US,D,20240112,000000,298.41,299.9941,284,285.76,147617,0
+LAD.US,D,20240116,000000,282.39,288.385,281.69,287.57,136593,0
+LAD.US,D,20240117,000000,285,290,284.0272,288.24,117539,0
+LAD.US,D,20240118,000000,292.07,295.37,290.4275,292.3,134532,0
+LAD.US,D,20240119,000000,292.08,298.76,289.12,296.74,145162,0
+LAD.US,D,20240122,000000,299.66,304.29,298.7498,303.52,79386,0
+LAD.US,D,20240123,000000,307.5,307.5,299.885,302.45,103083,0
+LAD.US,D,20240124,000000,307.35,307.35,293.45,295.06,117281,0
+LAD.US,D,20240125,000000,300.98,301.383,294.8,298.02,253946,0
+LAD.US,D,20240126,000000,300.46,304.34,297.68,298.44,152845,0
+LAD.US,D,20240129,000000,298,310.3,297.67,310,216134,0
+LAD.US,D,20240130,000000,305.5,313.79,305.5,306.95,176206,0
+LAD.US,D,20240131,000000,300.07,307.06,293.15,294.85,341888,0
+LAD.US,D,20240201,000000,301.35,305.68,293.03,304.46,245041,0
+LAD.US,D,20240202,000000,299.63,304.165,294.6375,297.68,280288,0
+LAD.US,D,20240205,000000,291.4,296.7892,289.82,291.85,284210,0
+LAD.US,D,20240206,000000,289.42,294.23,289.42,292.25,167122,0
+LAD.US,D,20240207,000000,291.11,297.313,289.56,290.33,164974,0
+LAD.US,D,20240208,000000,288.55,295.64,288.55,292.92,212022,0
+LAD.US,D,20240209,000000,293.11,304.0378,293.11,303.09,184858,0
+LAD.US,D,20240212,000000,305.06,314.21,305.06,309.9,194705,0
+LAD.US,D,20240213,000000,297.9,303.97,295.47,298.33,269857,0
+LAD.US,D,20240214,000000,289.675,308.61,280,303.54,396296,0
+LAD.US,D,20240215,000000,303.55,309.428,298.68,304.28,262639,0
+LAD.US,D,20240216,000000,298.62,302.87,291.75,291.81,199280,0
+LAD.US,D,20240220,000000,287.29,288.265,281.7,283.22,223664,0
+LAD.US,D,20240221,000000,280.04,285.77,279.14,281.43,272002,0
+LAD.US,D,20240222,000000,283.85,287.75,282.28,285.59,196168,0
+LAD.US,D,20240223,000000,287.47,292.35,284.765,288.51,120757,0
+LAD.US,D,20240226,000000,285.77,289.79,285.31,287.44,138602,0
+LAD.US,D,20240227,000000,291.67,297.01,290.965,293.35,135796,0
+LAD.US,D,20240228,000000,290.25,293.4,289.085,290.49,113417,0
+LAD.US,D,20240229,000000,294.33,299.81,294.33,299.06,158410,0
+LAD.US,D,20240301,000000,298.81,301.81,294.215,299.7,142550,0
+LAD.US,D,20240304,000000,299.66,303.05,296.94,297.13,184703,0
+LAD.US,D,20240305,000000,295.28,299.85,294.15,295.57,130228,0
+LAD.US,D,20240306,000000,297.14,298.895,291.55,294.28,133437,0
+LAD.US,D,20240307,000000,295.85,298.83,290.24,291.23,198328,0
+LAD.US,D,20240308,000000,293.86,298.815,287.48,288.46,205842,0
+LAD.US,D,20240311,000000,287.47,290.4636,281.89,283.22,306140,0
+LAD.US,D,20240312,000000,284.73,287.37,281.62,286.02,263497,0
+LAD.US,D,20240313,000000,286.06,292.45,286.06,289.31,269956,0
+LAD.US,D,20240314,000000,287.79,291.3199,277.83,282.53,250459,0
+LAD.US,D,20240315,000000,281.52,287.06,281.39,281.96,340787,0
+LAD.US,D,20240318,000000,283.75,287.05,279.96,283.66,183676,0
+LAD.US,D,20240319,000000,282.71,285.22,281.96,284.85,184182,0
+LAD.US,D,20240320,000000,285.45,294.945,284.73,294.47,173289,0
+LAD.US,D,20240321,000000,296.51,307.045,296.5,304.7,210939,0
+LAD.US,D,20240322,000000,303.78,306.8985,297.63,298.72,186562,0
+LAD.US,D,20240325,000000,298.98,302.94,296.72,297.18,167261,0
+LAD.US,D,20240326,000000,300,302.61,295.13,298.88,157211,0
+LAD.US,D,20240327,000000,301.48,307.44,300.73,303.39,232765,0
+LAD.US,D,20240328,000000,304.61,308.51,300.64,300.86,285813,0
+LAD.US,D,20240401,000000,299.42,304.13,294.92,295.77,215160,0
+LAD.US,D,20240402,000000,292,292,283.2,284.59,256878,0
+LAD.US,D,20240403,000000,281.35,286.56,280.84,284.88,205795,0
+LAD.US,D,20240404,000000,287.84,287.84,275.74,276.34,242910,0
+LAD.US,D,20240405,000000,275.53,277.49,274.5,277,193958,0
+LAD.US,D,20240408,000000,280,284,278.1,279.13,212080,0
+LAD.US,D,20240409,000000,279.13,282.05,278.6831,279.11,225391,0
+LAD.US,D,20240410,000000,273.15,277.85,268.5,270.25,281699,0
+LAD.US,D,20240411,000000,268.65,268.67,260.63,266.43,410159,0
+LAD.US,D,20240412,000000,264.71,266.67,262.16,264.52,139007,0
+LAD.US,D,20240415,000000,266.99,267.87,258,258.03,181343,0
+LAD.US,D,20240416,000000,258.03,261.55,256.69,260.32,218171,0
+LAD.US,D,20240417,000000,262.75,263.095,258.135,260.94,346683,0
+LAD.US,D,20240418,000000,263.58,267.63,260.11,260.35,449157,0
+LAD.US,D,20240419,000000,260,264.035,258.35,261.27,226078,0
+LAD.US,D,20240422,000000,262.54,263.615,258.02,260.87,296803,0
+LAD.US,D,20240423,000000,262.51,267.25,262.51,264.49,330112,0
+LAD.US,D,20240424,000000,250,261.48,247.84,248.34,710557,0
+LAD.US,D,20240425,000000,244.1,259.92,243,257.73,783728,0
+LAD.US,D,20240426,000000,258,265.2,258,262.72,399224,0
+LAD.US,D,20240429,000000,264.53,267.16,260.5,261.33,255866,0
+LAD.US,D,20240430,000000,257.25,259.18,253.66,254.38,365302,0
+LAD.US,D,20240501,000000,254.34,260.63,251.59,254.16,266573,0
+LAD.US,D,20240502,000000,256.85,256.85,250,251.2,307158,0
+LAD.US,D,20240503,000000,255.84,259.2,252.5901,253.48,192245,0
+LAD.US,D,20240506,000000,255.94,262.56,255,262.31,217620,0
+LAD.US,D,20240507,000000,261.83,267.44,260.4866,263.5,271827,0
+LAD.US,D,20240508,000000,261.04,263.73,258.37,260,188983,0
+LAD.US,D,20240509,000000,260.09,264.59,258.88,264.06,164169,0
+LAD.US,D,20240510,000000,265.46,267.5745,262.11,264.26,168526,0
+LAD.US,D,20240513,000000,266.34,278.605,266.34,274.77,244127,0
+LAD.US,D,20240514,000000,282.16,286.96,273.47,274.95,297950,0
+LAD.US,D,20240515,000000,277.68,277.68,267.44,270.48,355818,0
+LAD.US,D,20240516,000000,270.45,271.83,267.5,268.95,214069,0
+LAD.US,D,20240517,000000,266.56,269.78,265.9,268.46,185566,0
+LAD.US,D,20240520,000000,268.65,269.53,264.03,266.79,204721,0
+LAD.US,D,20240521,000000,265.6,265.6,263.32,264.85,141690,0
+LAD.US,D,20240522,000000,263.87,264.1,258.53,259.38,211943,0
+LAD.US,D,20240523,000000,261.98,261.98,254.12,254.17,229271,0
+LAD.US,D,20240524,000000,255.76,257,254.59,256.34,202078,0
+LAD.US,D,20240528,000000,256.57,259.32,254.77,257.08,221502,0
+LAD.US,D,20240529,000000,252.8,256,244.65,246.33,292994,0
+LAD.US,D,20240530,000000,247.54,252.19,246.64,251.79,248189,0
+LAD.US,D,20240531,000000,253.42,254.49,251.06,253.14,176209,0
+LAD.US,D,20240603,000000,256.57,270.8,251.085,269.53,561014,0
+LAD.US,D,20240604,000000,271.57,277.19,262.34,265.52,400923,0
+LAD.US,D,20240605,000000,265.33,268.24,260.9901,264.61,308371,0
+LAD.US,D,20240606,000000,261.45,266.37,257.505,259.96,354407,0
+LAD.US,D,20240607,000000,257.51,263.43,255.25,258.1,286773,0
+LAD.US,D,20240610,000000,257.96,260.705,255,259.86,290373,0
+LAD.US,D,20240611,000000,258.62,259.94,253.15,255.16,289237,0
+LAD.US,D,20240612,000000,262.85,269.24,261.34,263.58,361368,0
+LAD.US,D,20240613,000000,262.64,262.64,255.51,256.81,223421,0
+LAD.US,D,20240614,000000,253.26,254.4,249.34,251.75,283452,0
+LAD.US,D,20240617,000000,251.11,257.5694,249,257.14,211090,0
+LAD.US,D,20240618,000000,255.92,256.82,251.83,252.36,236199,0
+LAD.US,D,20240620,000000,251.05,251.52,245.3387,248.34,271112,0
+LAD.US,D,20240621,000000,249.87,251.73,246.3,248.7,418878,0
+LAD.US,D,20240624,000000,248.95,253.1,247.415,251.25,250228,0
+LAD.US,D,20240625,000000,250.05,250.05,244.7,246.76,232830,0
+LAD.US,D,20240626,000000,246.33,250.4,246.33,248.96,191130,0
+LAD.US,D,20240627,000000,249.39,251.91,245.64,251.26,242141,0
+LAD.US,D,20240628,000000,252.25,256.18,250.93,252.45,256049,0
+LAD.US,D,20240701,000000,252.14,255.05,248.53,252.18,273051,0
+LAD.US,D,20240702,000000,252.01,252.715,249.895,251.31,202705,0
+LAD.US,D,20240703,000000,252.52,255.49,250.25,251.7,141361,0
+LAD.US,D,20240705,000000,250.17,251.1415,244.47,245.28,392633,0
+LAD.US,D,20240708,000000,247.83,250.39,245.18,248.77,186368,0
+LAD.US,D,20240709,000000,247.48,247.48,243.04,243.05,231513,0
+LAD.US,D,20240710,000000,244.6,247.29,243.31,245.02,188418,0
+LAD.US,D,20240711,000000,253.12,259.66,251,259.03,302823,0
+LAD.US,D,20240712,000000,260.31,268.89,258.71,266.94,373406,0
+LAD.US,D,20240715,000000,266.24,270.265,263.06,265.41,258530,0
+LAD.US,D,20240716,000000,268.08,276.77,267.27,275.87,300829,0
+LAD.US,D,20240717,000000,271.1,274.69,269.39,269.39,270759,0
+LAD.US,D,20240718,000000,268.37,273.31,261.23,261.62,309335,0
+LAD.US,D,20240719,000000,260.33,261.44,252.98,253.61,276155,0
+LAD.US,D,20240722,000000,253.96,255.9,250.685,255.63,243172,0
+LAD.US,D,20240723,000000,253.81,253.82,249.22,252.49,250377,0
+LAD.US,D,20240724,000000,250.7,256.6,248.84,249.4,221442,0
+LAD.US,D,20240725,000000,249.06,260.685,247.005,257.8,307166,0
+LAD.US,D,20240726,000000,258,262.705,255.49,260.98,211174,0
+LAD.US,D,20240729,000000,261.59,266.34,261.59,264.11,197220,0
+LAD.US,D,20240730,000000,263.99,266.94,263.6,266.69,206921,0
+LAD.US,D,20240731,000000,269.99,286.72,267.9,276.33,645496,0
+LAD.US,D,20240801,000000,302.505,306.85,291.69,295.44,685157,0
+LAD.US,D,20240802,000000,284.05,297.47,280.03,290.07,697207,0
+LAD.US,D,20240805,000000,272.67,285.13,272.66,276.76,537881,0
+LAD.US,D,20240806,000000,277.72,283.68,274.42,279.99,401025,0
+LAD.US,D,20240807,000000,284.83,287.64,274.01,274.08,334508,0
+LAD.US,D,20240808,000000,276.66,287.64,276.66,283.21,200070,0
+LAD.US,D,20240809,000000,284.86,285.44,280.755,281.86,187283,0
+LAD.US,D,20240812,000000,282.13,282.36,275,276.44,171190,0
+LAD.US,D,20240813,000000,276.8,286.46,276.8,284.49,205717,0
+LAD.US,D,20240814,000000,284.41,285.045,280.52,280.58,165409,0
+LAD.US,D,20240815,000000,287.47,294.68,283.74,292.55,284922,0
+LAD.US,D,20240816,000000,291.96,294.69,289.42,289.8,203988,0
+LAD.US,D,20240819,000000,289.38,291.68,285.92,286.35,188001,0
+LAD.US,D,20240820,000000,284.81,287.24,283.05,283.92,115945,0
+LAD.US,D,20240821,000000,287.92,289.835,286.11,286.6,91360,0
+LAD.US,D,20240822,000000,286.6,286.6,282.48,283.7,152682,0
+LAD.US,D,20240823,000000,285,297.99,284.99,297.61,286728,0
+LAD.US,D,20240826,000000,300,305.58,299,301.35,305342,0
+LAD.US,D,20240827,000000,299.5,300.815,293.95,298.6,264826,0
+LAD.US,D,20240828,000000,295.94,300,292.56,297.6,172955,0
+LAD.US,D,20240829,000000,299.79,305.395,295.6,304.23,270791,0
+LAD.US,D,20240830,000000,304.52,304.52,297.76,301.08,255509,0
+LAD.US,D,20240903,000000,297.2,300.82,289.91,290.37,208987,0
+LAD.US,D,20240904,000000,288.84,289.15,284.6,285.13,229659,0
+LAD.US,D,20240905,000000,286.31,286.31,280.53,281.21,138095,0
+LAD.US,D,20240906,000000,280.12,285.18,273.49,275.94,247899,0
+LAD.US,D,20240909,000000,275,279.24,274.55,276.2,280375,0
+LAD.US,D,20240910,000000,276,276,255.45,262.02,615507,0
+LAD.US,D,20240911,000000,260.54,262.679,255.32,261.74,379967,0
+LAD.US,D,20240912,000000,264.9,272.39,262.74,270,306498,0
+LAD.US,D,20240913,000000,275,283.165,273.95,279.51,287028,0
+LAD.US,D,20240916,000000,282.41,283.55,277.82,281.05,154952,0
+LAD.US,D,20240917,000000,284.01,287.05,279.955,283.56,156655,0
+LAD.US,D,20240918,000000,283.92,298,280.56,286.3,277149,0
+LAD.US,D,20240919,000000,295.21,305.63,292.19,305.46,524861,0
+LAD.US,D,20240920,000000,303.23,303.69,298.09,299.7,602365,0
+LAD.US,D,20240923,000000,302.7,307.69,297.32,306.92,388009,0
+LAD.US,D,20240924,000000,309,314.13,305.29,314.08,344612,0
+LAD.US,D,20240925,000000,316.99,320,309.06,309.36,424951,0
+LAD.US,D,20240926,000000,310.28,317.35,302,315.22,333724,0
+LAD.US,D,20240927,000000,320,324.26,313.54,320.83,423583,0
+LAD.US,D,20240930,000000,316.97,319.45,312.4,317.64,283869,0
+LAD.US,D,20241001,000000,317.64,319.27,310.3918,317.27,204517,0
+LAD.US,D,20241002,000000,315.2,315.2,307,307.19,183125,0
+LAD.US,D,20241003,000000,302.95,306.32,298.09,303.03,243158,0
+LAD.US,D,20241004,000000,309.74,314.05,307.51,310.5,227792,0
+LAD.US,D,20241007,000000,308.13,308.3764,301.56,304.5,206236,0
+LAD.US,D,20241008,000000,302.89,310.475,300,304.03,203798,0
+LAD.US,D,20241009,000000,304.9,308.21,300.965,305.95,200423,0
+LAD.US,D,20241010,000000,304.55,305,301.45,304.08,222134,0
+LAD.US,D,20241011,000000,303.31,309.23,303.31,305.45,202245,0
+LAD.US,D,20241014,000000,304.33,308.88,300.56,308.5,129121,0
+LAD.US,D,20241015,000000,306.31,311.04,303.41,303.66,180100,0
+LAD.US,D,20241016,000000,307.34,313.98,304.685,312.84,147905,0
+LAD.US,D,20241017,000000,313.52,316.04,311.28,315.37,196711,0
+LAD.US,D,20241018,000000,314.63,316.39,308.9,313.88,144369,0
+LAD.US,D,20241021,000000,312.77,314.23,304.9025,306.51,271973,0
+LAD.US,D,20241022,000000,306.78,307.12,301.99,304.54,246991,0
+LAD.US,D,20241023,000000,299.88,341.84,299.88,335.31,966303,0
+LAD.US,D,20241024,000000,336.5,340.02,329.46,335.32,454723,0
+LAD.US,D,20241025,000000,334.83,338.72,330.447,333.1,325155,0
+LAD.US,D,20241028,000000,336.03,340.075,332.84,339.25,245840,0
+LAD.US,D,20241029,000000,335.1,341.25,334.235,341.12,237071,0
+LAD.US,D,20241030,000000,340.74,347.595,337.41,339.91,289300,0
+LAD.US,D,20241031,000000,339,342.65,332.07,332.37,221196,0
+LAD.US,D,20241101,000000,334.75,340.51,332.38,337.81,271425,0
+LAD.US,D,20241104,000000,337.8,346.74,337.66,344.08,245418,0
+LAD.US,D,20241105,000000,342.37,351.02,341.78,350.67,360017,0
+LAD.US,D,20241106,000000,375.08,375.08,362.54,369.51,562884,0
+LAD.US,D,20241107,000000,368.08,375.15,364.14,369.02,254007,0
+LAD.US,D,20241108,000000,366.07,372.4899,365.2,371.36,192110,0
+LAD.US,D,20241111,000000,375,388.36,375,382.99,451308,0
+LAD.US,D,20241112,000000,379.17,381.28,370,370.57,315103,0
+LAD.US,D,20241113,000000,375.32,376.3,369.67,376.11,463172,0
+LAD.US,D,20241114,000000,374.04,382.49,370.28,372.61,288710,0
+LAD.US,D,20241115,000000,371,374.225,363.56,371.06,205644,0
+LAD.US,D,20241118,000000,370.73,379.39,369.56,373.41,325070,0
+LAD.US,D,20241119,000000,368.685,373.795,365.95,370.65,223082,0
+LAD.US,D,20241120,000000,371.8,373.83,366.94,371.15,201377,0
+LAD.US,D,20241121,000000,370.64,384.69,370.64,382.5,220918,0
+LAD.US,D,20241122,000000,386.33,391.14,383.62,390.86,234937,0
+LAD.US,D,20241125,000000,395.79,405.675,393.19,394.27,872083,0
+LAD.US,D,20241126,000000,389.74,392.905,382.95,390.99,220383,0
+LAD.US,D,20241127,000000,392.99,397.58,386.12,386.16,150680,0
+LAD.US,D,20241129,000000,390.31,391.37,386.5,386.9,84703,0
+LAD.US,D,20241202,000000,384.09,390.89,384.09,387.3,409814,0
+LAD.US,D,20241203,000000,386.64,388.2,383.36,384.33,398194,0
+LAD.US,D,20241204,000000,384.795,388.3638,379,382.45,263397,0
+LAD.US,D,20241205,000000,383.14,384.48,376.87,376.89,147554,0
+LAD.US,D,20241206,000000,382.685,384.08,375.32,377.98,153327,0
+LAD.US,D,20241209,000000,379.85,383.2725,376.56,376.87,190179,0
+LAD.US,D,20241210,000000,376.77,380.685,374,376.52,196981,0
+LAD.US,D,20241211,000000,379.71,385.485,378.93,380.62,250895,0
+LAD.US,D,20241212,000000,382.2,385.93,379.671,380.3,175129,0
+LAD.US,D,20241213,000000,382.4,382.83,375.475,380.57,268770,0
+LAD.US,D,20241216,000000,380.135,382.82,377.2,380.97,202724,0
+LAD.US,D,20241217,000000,378.01,379.85,370.43,370.77,396480,0
+LAD.US,D,20241218,000000,375.48,375.53,357,357,583322,0
+LAD.US,D,20241219,000000,364.13,373.22,355,360.29,363113,0
+LAD.US,D,20241220,000000,358.12,366.22,354.78,359.98,564007,0
+LAD.US,D,20241223,000000,359.85,360.65,354.27,360.21,195009,0
+LAD.US,D,20241224,000000,361.53,364.675,359.58,364.05,42424,0
+LAD.US,D,20241226,000000,360.86,368.08,360.86,366.26,87720,0
+LAD.US,D,20241227,000000,364.73,364.94,358.22,360.98,109748,0
+LAD.US,D,20241230,000000,359.38,359.395,354.02,357.07,173100,0
+LAD.US,D,20241231,000000,358.82,360.535,355,357.43,179386,0
+LAD.US,D,20250102,000000,355,360.66,348.51,348.73,186972,0
+LAD.US,D,20250103,000000,345.64,349.675,344.46,347.95,204746,0
+LAD.US,D,20250106,000000,352.46,353.71,342,344.99,308946,0
+LAD.US,D,20250107,000000,346.47,350.14,339,344.83,435409,0
+LAD.US,D,20250108,000000,341.565,349.55,339.73,349.05,304605,0
+LAD.US,D,20250110,000000,340.62,345.86,339,341.8,250591,0
+LAD.US,D,20250113,000000,336.42,350.15,335.95,349.76,333043,0
+LAD.US,D,20250114,000000,352.335,356.93,351.82,355.46,197264,0
+LAD.US,D,20250115,000000,365.775,367.42,361.72,362.83,184820,0
+LAD.US,D,20250116,000000,363.5033,363.5033,353.96,358.09,506909,0
+LAD.US,D,20250117,000000,357.915,358.14,350.94,352.35,301973,0
+LAD.US,D,20250121,000000,354.655,354.655,343.22,353.85,844139,0
+LAD.US,D,20250122,000000,351.29,352.07,344.5,345.48,417025,0
+LAD.US,D,20250123,000000,343.57,347.25,342.14,347.25,1530144,0
+LAD.US,D,20250124,000000,349.34,349.5,340.395,345.69,706373,0
+LAD.US,D,20250127,000000,345.455,359.48,343.84,355.79,774670,0
+LAD.US,D,20250128,000000,354.12,368.559,354.12,367.88,384313,0
+LAD.US,D,20250129,000000,367.645,374.6,363.41,371.8,353079,0
+LAD.US,D,20250130,000000,380.87,384.5,376.5,381.45,292011,0
+LAD.US,D,20250131,000000,381.8,383.63,375.465,376.1,247402,0
+LAD.US,D,20250203,000000,365.255,371.695,362.09,366.45,306936,0
+LAD.US,D,20250204,000000,365.475,371.99,365.13,370.36,282366,0
+LAD.US,D,20250205,000000,371.68,384.71,371.68,383.22,279950,0
+LAD.US,D,20250206,000000,385.43,386.9,379.93,381.89,177037,0
+LAD.US,D,20250207,000000,379.71,381.06,373.57,374.61,257388,0
+LAD.US,D,20250210,000000,377.17,377.17,368.46,369.47,233578,0
+LAD.US,D,20250211,000000,368.535,372.265,365.12,368.69,604881,0
+LAD.US,D,20250212,000000,399.15,405.14,382.16,385.71,733841,0
+LAD.US,D,20250213,000000,386.94,389.615,381.25,384.69,511612,0
+LAD.US,D,20250214,000000,386.19,388.36,378.97,379.62,326268,0
+LAD.US,D,20250218,000000,377.72,378.96,373,374.76,289657,0
+LAD.US,D,20250219,000000,373.87,373.87,363.96,364.24,305993,0
+LAD.US,D,20250220,000000,362.99,365.485,358.34,360.7,225816,0
+LAD.US,D,20250221,000000,363.28,363.78,349.39,350.14,301930,0
+LAD.US,D,20250224,000000,355.97,355.97,345.75,348.01,205942,0
+LAD.US,D,20250225,000000,353.36,354.45,345.325,346.17,249027,0
+LAD.US,D,20250226,000000,348.69,349.49,343.66,345.25,181634,0
+LAD.US,D,20250227,000000,342.94,346.99,342.52,344.51,245698,0
+LAD.US,D,20250228,000000,342.99,346.77,340.42,344.44,379913,0
+LAD.US,D,20250303,000000,345.51,347.57,323.695,325.3,394072,0
+LAD.US,D,20250304,000000,321.96,324.54,310.55,318.1,533494,0
+LAD.US,D,20250305,000000,317.66,318.395,310.11,316.94,745088,0
+LAD.US,D,20250306,000000,312.53,319.8,312.08,312.2,299188,0
+LAD.US,D,20250307,000000,312.275,314.35,297.59,304.96,283127,0
+LAD.US,D,20250310,000000,300.99,302.5,289.76,293.63,364463,0
+LAD.US,D,20250311,000000,295.72,295.72,284.29,291.85,499671,0
+LAD.US,D,20250312,000000,296.755,301.565,294.165,298.6,425762,0
+LAD.US,D,20250313,000000,300.53,301.406,282.56,285.59,400326,0
+LAD.US,D,20250314,000000,287.12,296.11,285.08,295.51,517499,0
+LAD.US,D,20250317,000000,298.48,304.93,296,302.82,269292,0
+LAD.US,D,20250318,000000,300.61,302.795,294.485,298.19,214252,0
+LAD.US,D,20250319,000000,299.47,308.785,295.4,306.72,265118,0
+LAD.US,D,20250320,000000,307.8,309.59,304.12,305.02,142962,0
+LAD.US,D,20250321,000000,300.01,306.67,297.59,306.21,295517,0
+LAD.US,D,20250324,000000,310.83,321.26,309.61,319.96,319083,0
+LAD.US,D,20250325,000000,319.525,320.1,313.625,319.38,291445,0
+LAD.US,D,20250326,000000,319.635,320.51,303.89,307.37,267532,0
+LAD.US,D,20250327,000000,302.15,304.52,292,295.77,441401,0
+LAD.US,D,20250328,000000,293.5,293.51,286.575,289.88,313905,0
+LAD.US,D,20250331,000000,285.315,294.485,280.695,293.54,470581,0
+LAD.US,D,20250401,000000,291.03,297.17,290.0321,296.83,379742,0
+LAD.US,D,20250402,000000,296.59,306.8075,291.99,306.12,208185,0
+LAD.US,D,20250403,000000,288.15,290.965,278,282.32,451047,0
+LAD.US,D,20250404,000000,262.1,287.975,262.1,282.06,583801,0
+LAD.US,D,20250407,000000,268.235,292.55,264,279.69,459069,0
+LAD.US,D,20250408,000000,283.28,293,266.905,271.94,399168,0
+LAD.US,D,20250409,000000,271.54,312.274,267.0901,303.75,617425,0
+LAD.US,D,20250410,000000,290.49,295.09,278.745,292.51,420379,0
+LAD.US,D,20250411,000000,293.495,298.37,285.94,291.57,514559,0
+LAD.US,D,20250414,000000,292.38,301.62,282.7,290.98,501515,0
+LAD.US,D,20250415,000000,290.18,293.945,284.88,290.88,179007,0
+LAD.US,D,20250416,000000,286.75,288.58,278.31,283.15,221187,0
+LAD.US,D,20250417,000000,286.345,293,284.31,288.55,255861,0
+LAD.US,D,20250421,000000,286,286,278.6,283.82,282481,0
+LAD.US,D,20250422,000000,290.62,297.57,288,295.45,348380,0
+LAD.US,D,20250423,000000,285.1,302.185,277.185,278.29,763975,0
+LAD.US,D,20250424,000000,281.78,293.64,278.68,292.17,480461,0
+LAD.US,D,20250425,000000,292.56,298.31,288.16,292.87,508177,0
+LAD.US,D,20250428,000000,293.65,296.48,288.53,290.81,568819,0
+LAD.US,D,20250429,000000,287.34,294.01,283.875,292.4,602332,0
+LAD.US,D,20250430,000000,286.1,293.17,280.95,292.76,489593,0
+LAD.US,D,20250501,000000,293.56,299.27,291.64,293.77,276670,0
+LAD.US,D,20250502,000000,296.77,299.9,293.5668,296.5,320521,0
+LAD.US,D,20250505,000000,293.5,300,292.97,298.44,187596,0
+LAD.US,D,20250506,000000,295.08,299.32,293.58,297.08,146843,0
+LAD.US,D,20250507,000000,299.82,302.09,293.68,295.94,198376,0
+LAD.US,D,20250508,000000,300.9,305.73,298.305,303.75,308493,0
+LAD.US,D,20250509,000000,305.715,308.7361,302.005,305.65,191036,0
+LAD.US,D,20250512,000000,324.97,329.26,318.01,321.79,285479,0
+LAD.US,D,20250513,000000,323.01,329.24,321.9986,325.57,221491,0
+LAD.US,D,20250514,000000,320.25,326.96,317.5989,323.11,237568,0
+LAD.US,D,20250515,000000,320.7,323.49,319,320.42,259894,0
+LAD.US,D,20250516,000000,317.84,324.47,317.84,323.58,167340,0
+LAD.US,D,20250519,000000,319.99,323.78,319.08,322.09,328245,0
+LAD.US,D,20250520,000000,320.4819,323.795,317.24,318.95,272323,0
+LAD.US,D,20250521,000000,315.39,315.83,305.25,305.66,361647,0
+LAD.US,D,20250522,000000,305.255,310.22,304.07,307.58,344515,0
+LAD.US,D,20250523,000000,303.08,311.92,301.54,311.45,239428,0
+LAD.US,D,20250527,000000,311.59,316.86,311,315.88,211466,0
+LAD.US,D,20250528,000000,316.555,318.59,313.65,313.87,254985,0
+LAD.US,D,20250529,000000,317.215,317.215,310.8525,314.25,249648,0
+LAD.US,D,20250530,000000,312.735,318.35,311.91,316.91,347935,0
+LAD.US,D,20250602,000000,318.205,318.205,306.39,313.75,233511,0
+LAD.US,D,20250603,000000,311.705,320.17,311.705,320.08,204087,0
+LAD.US,D,20250604,000000,318.835,318.835,312.965,316.36,213561,0
+LAD.US,D,20250605,000000,316,319.63,313.275,317.36,243767,0
+LAD.US,D,20250606,000000,320.85,322.08,317.7801,321.15,194805,0
+LAD.US,D,20250609,000000,321.675,325.82,321.675,323.56,298082,0
+LAD.US,D,20250610,000000,325.995,338.45,322.78,336.75,288518,0
+LAD.US,D,20250611,000000,335.11,339.56,334.1,336.9,278918,0
+LAD.US,D,20250612,000000,333.83,335.8595,327.74,329.04,220274,0
+LAD.US,D,20250613,000000,325,328.6,321.26,323.91,187732,0
+LAD.US,D,20250616,000000,328.72,332.81,326.12,331.8,143241,0
+LAD.US,D,20250617,000000,328.15,331.72,325,327.15,167422,0
+LAD.US,D,20250618,000000,326.13,329.83,324.51,326.96,208442,0
+LAD.US,D,20250620,000000,332.005,332.76,328.14,332.19,335894,0
+LAD.US,D,20250623,000000,331.485,337.27,325.9701,335.73,180093,0
+LAD.US,D,20250624,000000,336.7,343.1524,335.76,339.35,200494,0
+LAD.US,D,20250625,000000,339.055,339.15,331.37,331.37,175653,0
+LAD.US,D,20250626,000000,332.045,334.43,324.585,329.77,167442,0
+LAD.US,D,20250627,000000,328.52,336.54,328.52,335.64,330478,0
+LAD.US,D,20250630,000000,334.62,338.095,329.315,337.82,245442,0
+LAD.US,D,20250701,000000,338.44,348.14,331.1867,343.7,241727,0
+LAD.US,D,20250702,000000,343.62,353.08,342.33,351.89,272777,0
+LAD.US,D,20250703,000000,351.31,356.6102,350.89,352.9,81265,0
+LAD.US,D,20250707,000000,346.205,353,344.515,346.22,194143,0
+LAD.US,D,20250708,000000,347.775,350.565,345.07,345.6,213716,0
+LAD.US,D,20250709,000000,348.45,351.92,346.2,350.09,195494,0
+LAD.US,D,20250710,000000,350,358.8,350,356.6,154453,0
+LAD.US,D,20250711,000000,353.28,355.1,349.37,350.51,157979,0
+LAD.US,D,20250714,000000,349.08,352.99,349.08,352.1,131026,0
+LAD.US,D,20250715,000000,353.6,359,332.01,333.24,364400,0
+LAD.US,D,20250716,000000,335.47,336.735,328.18,331.23,407212,0
+LAD.US,D,20250717,000000,329.16,331.13,305,307.66,629109,0
+LAD.US,D,20250718,000000,311.15,312.925,303,307.75,358742,0
+LAD.US,D,20250721,000000,309,314.59,306.74,310.14,433833,0
+LAD.US,D,20250722,000000,311.705,315.68,309.84,314.46,353646,0
+LAD.US,D,20250723,000000,314.155,322.13,314.085,319.38,198510,0
+LAD.US,D,20250724,000000,315.69,315.8,309.02,309.78,350996,0
+LAD.US,D,20250725,000000,310.21,314.255,307.15,312.94,175591,0
+LAD.US,D,20250728,000000,313.5,313.65,306.15,307.07,385698,0
+LAD.US,D,20250729,000000,302,306.83,287,289.77,969783,0
+LAD.US,D,20250730,000000,292.92,295.28,286.03,286.05,653080,0
+LAD.US,D,20250731,000000,285.855,296.49,285,288,399235,0
+LAD.US,D,20250801,000000,286.48,292.57,284.83,287.6,523248,0
+LAD.US,D,20250804,000000,290.075,290.075,283.54,284.47,397993,0
+LAD.US,D,20250805,000000,289.335,299.5,288.06,297.79,451748,0
+LAD.US,D,20250806,000000,297.6,300.59,296.015,296.92,212870,0
+LAD.US,D,20250807,000000,300.815,300.815,291,292.82,245694,0
+LAD.US,D,20250808,000000,295.13,295.29,291.4,291.97,253263,0
+LAD.US,D,20250811,000000,291.975,295.59,291.17,292.64,219627,0
+LAD.US,D,20250812,000000,294.255,301.82,293.255,300.81,335914,0
+LAD.US,D,20250813,000000,303,315.16,301.36,315.08,413104,0
+LAD.US,D,20250814,000000,308.68,310.76,306.2,308.1,307984,0
+LAD.US,D,20250815,000000,309.37,310.97,300.18,300.88,321205,0
+LAD.US,D,20250818,000000,301.1,306.04,300,304.57,244565,0
+LAD.US,D,20250819,000000,306.39,309.14,304.2067,307.93,273077,0
+LAD.US,D,20250820,000000,304.285,310.5,303.46,306.7,277514,0
+LAD.US,D,20250821,000000,303.575,310.76,302.5,308.13,350139,0
+LAD.US,D,20250822,000000,311.15,328.53,310.81,326.73,318768,0
+LAD.US,D,20250825,000000,324.83,328.25,322.52,323.49,221926,0
+LAD.US,D,20250826,000000,329.44,334.49,327.399,331,351362,0
+LAD.US,D,20250827,000000,332.55,341,330.66,339.98,476210,0
+LAD.US,D,20250828,000000,339.845,341.37,336.84,338.51,318262,0
+LAD.US,D,20250829,000000,340.37,343.33,335.535,336.68,353439,0
+LAD.US,D,20250902,000000,331.18,336.12,330.585,332.67,319585,0
+LAD.US,D,20250903,000000,333.505,335.55,330,331.76,237454,0
+LAD.US,D,20250904,000000,334.22,340.34,330.9,340.09,174838,0
+LAD.US,D,20250905,000000,343.45,347.88,339.23,341.07,187046,0
+LAD.US,D,20250908,000000,341.545,343.615,336.74,339.57,355902,0
+LAD.US,D,20250909,000000,340.32,345.545,337.645,344.86,279891,0
+LAD.US,D,20250910,000000,343.725,345.5,335.56,337.07,266979,0
+LAD.US,D,20250911,000000,337.71,345.24,337.39,343.99,413646,0
+LAD.US,D,20250912,000000,343.5,343.74,333.2101,334.06,234700,0
+LAD.US,D,20250915,000000,336.37,336.37,330.15,330.3,166189,0
+LAD.US,D,20250916,000000,332.465,333.87,327.3,332.09,188377,0
+LAD.US,D,20250917,000000,334.56,342.31,330.91,333.09,258825,0
+LAD.US,D,20250918,000000,336.5,341.745,333.855,337.33,199228,0
+LAD.US,D,20250919,000000,339.935,339.935,330.385,332.43,365100,0
+LAD.US,D,20250922,000000,330.47,335.52,328.86,332.95,264939,0
+LAD.US,D,20250923,000000,332.37,341.65,332.37,334.21,269461,0
+LAD.US,D,20250924,000000,336.25,339.6226,333.25,335.42,289759,0
+LAD.US,D,20250925,000000,323.5,323.78,310.98,316.58,489149,0
+LAD.US,D,20250926,000000,317.23,322.78,317.08,318.93,274292,0
+LAD.US,D,20250929,000000,324.77,324.77,314.37,321.49,352557,0
+LAD.US,D,20250930,000000,320.3925,322.92,314.09,316,312597,0
+LAD.US,D,20251001,000000,316.84,324.02,315,323.54,233178,0
+LAD.US,D,20251002,000000,322.77,324.76,317.68,320.85,211192,0
+LAD.US,D,20251003,000000,324.34,324.34,317.23,320.96,174900,0
+LAD.US,D,20251006,000000,320.64,321.74,306.25,313.67,399192,0
+LAD.US,D,20251007,000000,310.965,313.31,303.92,304.19,191761,0
+LAD.US,D,20251008,000000,303.81,306.33,301.2,301.49,198155,0
+LAD.US,D,20251009,000000,302,306.01,299,304.31,313349,0
+LAD.US,D,20251010,000000,305.345,308.25,297.85,298.14,222401,0
+LAD.US,D,20251013,000000,303,306.37,300.1845,302.59,199700,0
+LAD.US,D,20251014,000000,300.56,314.535,300.56,311.67,307832,0
+LAD.US,D,20251015,000000,308.7317,316.8299,306.505,307.17,282554,0
+LAD.US,D,20251016,000000,304.82,308.23,302.1901,305.78,147192,0
+LAD.US,D,20251017,000000,307.17,311.91,306.1,311.67,298369,0
+LAD.US,D,20251020,000000,310.62,316.44,309.22,309.22,263786,0
+LAD.US,D,20251021,000000,310.28,318.485,309.18,311.87,271522,0
+LAD.US,D,20251022,000000,316,320.29,298,308.35,777361,0
+LAD.US,D,20251023,000000,306.57,331.17,300.0001,324.74,657398,0
+LAD.US,D,20251024,000000,328.2,337.9,327.08,331.6,406570,0
+LAD.US,D,20251027,000000,335.77,341.29,320.675,321.76,555501,0
+LAD.US,D,20251028,000000,320.53,324.288,316.77,318.36,424156,0
+LAD.US,D,20251029,000000,317.515,326.72,314.74,321.93,309521,0
+LAD.US,D,20251030,000000,318.78,324.52,312.33,314.53,388630,0
+LAD.US,D,20251031,000000,313.5,317.205,312.24,314.08,303277,0
+LAD.US,D,20251103,000000,312.72,314.6,301.56,308.2,363960,0
+LAD.US,D,20251104,000000,304.15,306.08,297.63,297.87,332595,0
+LAD.US,D,20251105,000000,298.48,303.9791,295.62,298.17,263488,0
+LAD.US,D,20251106,000000,293.695,297.27,289,290.43,317046,0
+LAD.US,D,20251107,000000,292.635,297.27,289.31,293.27,210737,0
+LAD.US,D,20251110,000000,297.26,297.27,291.73,294.27,194371,0
+LAD.US,D,20251111,000000,295.13,300.1,292.79,293.66,186360,0
+LAD.US,D,20251112,000000,298.71,303.9,294.96,299.91,317141,0
+LAD.US,D,20251113,000000,300.445,303.9037,296.725,299.37,369624,0
+LAD.US,D,20251114,000000,298.06,299.47,292.68,293.98,370806,0
+LAD.US,D,20251117,000000,294.68,295.965,285.25,285.25,448831,0
+LAD.US,D,20251118,000000,283.97,294.57,283.97,294,333126,0
+LAD.US,D,20251119,000000,294.81,297.8598,292.03,294.11,293986,0
+LAD.US,D,20251120,000000,295.015,298.71,285.66,287.48,348115,0
+LAD.US,D,20251121,000000,287.88,305.29,286.96,302.47,284753,0
+LAD.US,D,20251124,000000,302.47,309.77,301.84,304.74,284136,0
+LAD.US,D,20251125,000000,309.29,322.07,309.05,317.49,288481,0
+LAD.US,D,20251126,000000,318.34,321.27,316.3901,318.59,172163,0
+LAD.US,D,20251128,000000,319.24,319.725,314.5,318.84,93850,0
+LAD.US,D,20251201,000000,314.5,323.79,310.13,320.7,264745,0
+LAD.US,D,20251202,000000,322.1,325.28,317.29,317.7,289488,0
+LAD.US,D,20251203,000000,321,327.5,316.8766,325.76,586891,0
+LAD.US,D,20251204,000000,325,328.2,323.03,325.01,229243,0
+LAD.US,D,20251205,000000,323.5,331.77,323.5,328.39,237299,0
+LAD.US,D,20251208,000000,328.245,330.91,324.9,325.23,357417,0
+LAD.US,D,20251209,000000,323.655,332.42,323.01,331.9,256309,0
+LAD.US,D,20251210,000000,333.71,352.69,332.32,352.21,403374,0
+LAD.US,D,20251211,000000,352.29,360.555,349.49,356.66,343752,0
+LAD.US,D,20251212,000000,358.03,360,343.18,344.38,255507,0
+LAD.US,D,20251215,000000,347.565,348.54,340.145,346.68,366241,0
+LAD.US,D,20251216,000000,347.1,349.93,340.22,343.42,244133,0
+LAD.US,D,20251217,000000,344.48,347.36,341.56,344.09,235072,0
+LAD.US,D,20251218,000000,345,349.42,339.32,339.66,219830,0
+LAD.US,D,20251219,000000,336.59,344.52,336.59,343.89,742416,0
+LAD.US,D,20251222,000000,344.05,347.1799,341.7,342.6,132575,0
+LAD.US,D,20251223,000000,342.81,344.805,341.07,342.24,149676,0
+LAD.US,D,20251224,000000,342.75,347.77,342.18,345.41,63760,0
+LAD.US,D,20251226,000000,344.36,346.75,340.25,344.41,108363,0
+LAD.US,D,20251229,000000,342.575,345.1975,337.635,338.82,134674,0
+LAD.US,D,20251230,000000,336.85,340.095,335.5,335.98,151379,0
+LAD.US,D,20251231,000000,335.77,336.875,331.15,332.33,167045,0
+LAD.US,D,20260102,000000,332.44,334.08,328.295,332.29,206051,0
+LAD.US,D,20260105,000000,329.13,332.92,322.7,328.69,349490,0
+LAD.US,D,20260106,000000,326,329.08,324.19,326.91,273288,0
+LAD.US,D,20260107,000000,327.525,329.47,322.48,327.23,228297,0
+LAD.US,D,20260108,000000,325,335.72,325,332.61,222876,0
+LAD.US,D,20260109,000000,331.53,338.01,328.1355,336.41,253830,0
+LAD.US,D,20260112,000000,333.235,338.03,329.52,331.17,224195,0
+LAD.US,D,20260113,000000,331.53,339.66,328.3594,339.3,220029,0
+LAD.US,D,20260114,000000,339.395,341.115,329.31,333,185613,0
+LAD.US,D,20260115,000000,333.685,334.33,326.985,332.38,166575,0
+LAD.US,D,20260116,000000,332.695,337.69,330,332.05,169174,0
+LAD.US,D,20260120,000000,328.235,329.48,322.87,326.47,207450,0
+LAD.US,D,20260121,000000,330.36,339.76,329.38,337.17,208205,0
+LAD.US,D,20260122,000000,339.005,344.4206,332.3,334.94,211443,0
+LAD.US,D,20260123,000000,333.095,334.29,319.895,322.5,213725,0
+LAD.US,D,20260126,000000,322.01,325.625,320,322.6,172556,0
+LAD.US,D,20260127,000000,322.935,328.88,321.825,327.17,187530,0
+LAD.US,D,20260128,000000,328.02,331.105,324.475,329.37,270364,0
+LAD.US,D,20260129,000000,324.6,327.49,319.87,327.07,295786,0
+LAD.US,D,20260130,000000,325.48,331,320.78,323.44,415531,0
+LAD.US,D,20260202,000000,321.485,327.82,321.07,327.66,270580,0
+LAD.US,D,20260203,000000,330,339.17,327.5686,329.42,200519,0
+LAD.US,D,20260204,000000,331.975,341.47,331.485,339.84,234479,0
+LAD.US,D,20260205,000000,339.585,342.66,330.58,332.18,240921,0
+LAD.US,D,20260206,000000,336.369,347.34,330.7,344.24,257561,0
+LAD.US,D,20260209,000000,340,344.17,330.48,331.05,281936,0
+LAD.US,D,20260210,000000,328.63,337.4,322,326.55,732133,0
+LAD.US,D,20260211,000000,317,334.86,315.01,320.41,753552,0
+LAD.US,D,20260212,000000,321,321.61,297.89,304.51,556031,0
+LAD.US,D,20260213,000000,302.07,308.5,298.83,301.32,349117,0
+LAD.US,D,20260217,000000,297.8,302.65,292.41,301.04,392453,0
+LAD.US,D,20260218,000000,299.88,307.82,297.6101,305.14,286326,0
diff --git a/daily/us/nyse stocks/1/lng.us.txt b/daily/us/nyse stocks/1/lng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d016fccdbb2bef2867826076fb1b9755afd054ce
--- /dev/null
+++ b/daily/us/nyse stocks/1/lng.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNG.US,D,20050225,000000,36.0167,37.1405,35.9868,37.1405,593960.18211003,0
+LNG.US,D,20050228,000000,37.2201,38.0095,36.5492,36.7254,895396.51653574,0
+LNG.US,D,20050301,000000,36.7254,37.1206,36.6677,36.8249,588287.41242692,0
+LNG.US,D,20050302,000000,36.8249,37.2699,36.6975,36.9045,317238.11716261,0
+LNG.US,D,20050303,000000,36.8947,37.2102,36.8747,37.1007,474033.39083872,0
+LNG.US,D,20050304,000000,37.0231,38.0792,36.7353,37.8025,408803.06914523,0
+LNG.US,D,20050307,000000,37.9896,38.8288,37.7139,38.6218,686741.66040507,0
+LNG.US,D,20050308,000000,38.6218,38.7512,37.6253,37.9996,591124.29955019,0
+LNG.US,D,20050309,000000,38.128,38.345,37.3884,37.3983,335672.86064672,0
+LNG.US,D,20050310,000000,37.3197,37.3197,34.3084,34.624,3701111.0320426,0
+LNG.US,D,20050311,000000,34.5742,35.6891,34.0606,34.8898,1555600.6248391,0
+LNG.US,D,20050314,000000,34.9983,35.937,34.8998,35.7877,934494.12518929,0
+LNG.US,D,20050315,000000,35.8872,36.5781,35.3148,35.492,590921.37773755,0
+LNG.US,D,20050316,000000,35.6214,35.6891,34.7126,35.058,482744.96489431,0
+LNG.US,D,20050317,000000,35.1665,35.5318,35.1665,35.3736,438380.43018292,0
+LNG.US,D,20050318,000000,35.492,35.5916,34.7226,34.9296,577348.72124941,0
+LNG.US,D,20050321,000000,34.8012,35.295,34.8012,34.8998,472008.19096601,0
+LNG.US,D,20050322,000000,34.85,34.9495,33.4195,33.6166,657974.98205452,0
+LNG.US,D,20050323,000000,33.1925,33.2423,31.5928,32.9267,2617720.5154189,0
+LNG.US,D,20050324,000000,32.8173,33.8834,32.8073,33.2513,865212.39918698,0
+LNG.US,D,20050328,000000,32.8272,33.5668,31.8895,32.7277,593757.26029739,0
+LNG.US,D,20050329,000000,32.9745,33.5479,31.2076,31.4246,980278.10802575,0
+LNG.US,D,20050330,000000,31.346,31.4943,29.9145,31.3848,1496649.8291397,0
+LNG.US,D,20050331,000000,31.6327,32.7277,31.3848,31.8497,864402.72106327,0
+LNG.US,D,20050401,000000,32.2349,32.5713,32.0368,32.5615,999522.52963357,0
+LNG.US,D,20050404,000000,32.6579,32.9069,32.3823,32.9069,552635.45633456,0
+LNG.US,D,20050405,000000,32.9069,33.6654,31.9681,33.5768,734954.67761265,0
+LNG.US,D,20050406,000000,33.6166,34.7524,33.6166,34.5056,759061.18621645,0
+LNG.US,D,20050407,000000,34.6528,34.9495,33.6166,33.9909,1160775.0512438,0
+LNG.US,D,20050408,000000,33.9909,34.3274,33.518,33.6952,474844.07352585,0
+LNG.US,D,20050411,000000,33.6952,34.0008,32.8073,33.6952,452559.84298212,0
+LNG.US,D,20050412,000000,33.8147,33.8147,32.9546,33.2224,623333.61677165,0
+LNG.US,D,20050413,000000,33.1726,33.3001,31.8397,31.8985,1206152.1858916,0
+LNG.US,D,20050414,000000,31.988,32.2051,30.881,31.4445,1555600.6248391,0
+LNG.US,D,20050415,000000,31.3947,31.3947,29.6776,29.6875,1694975.7640942,0
+LNG.US,D,20050418,000000,29.5183,30.0628,28.4343,28.8772,2105602.115863,0
+LNG.US,D,20050419,000000,28.8772,31.5928,28.8772,30.6054,1202506.6252079,0
+LNG.US,D,20050420,000000,30.7248,31.346,29.8548,30.1614,895396.51653574,0
+LNG.US,D,20050421,000000,30.4082,31.2176,30.4082,30.901,673775.760228,0
+LNG.US,D,20050422,000000,30.9806,31.5928,30.6152,31.2076,719964.58212631,0
+LNG.US,D,20050425,000000,31.6914,32.3823,31.2962,31.6914,441316.76908565,0
+LNG.US,D,20050426,000000,31.5928,32.1453,30.901,31.5928,485378.93020494,0
+LNG.US,D,20050427,000000,31.4943,31.4943,30.3096,30.7437,344382.42557546,0
+LNG.US,D,20050428,000000,30.2102,30.2102,27.9395,28.3049,1001953.5731316,0
+LNG.US,D,20050429,000000,27.5453,27.6936,25.9356,27.3472,1634605.5202699,0
+LNG.US,D,20050502,000000,27.2397,29.3321,27.2397,29.3321,828444.37312508,0
+LNG.US,D,20050503,000000,29.1729,29.1729,28.1375,28.5318,480821.22592793,0
+LNG.US,D,20050504,000000,28.5318,29.6378,28.0889,29.5979,432707.66049981,0
+LNG.US,D,20050505,000000,29.7672,30.3982,29.2923,29.8548,553545.59080115,0
+LNG.US,D,20050506,000000,29.9632,30.1315,29.2824,29.6079,270745.91710877,0
+LNG.US,D,20050509,000000,29.6079,29.8746,29.1729,29.7572,372642.80395784,0
+LNG.US,D,20050510,000000,29.6178,30.1116,29.3819,29.6178,588794.71695852,0
+LNG.US,D,20050511,000000,29.372,29.8348,29.0265,29.3222,296170.41293131,0
+LNG.US,D,20050512,000000,29.2226,29.3819,26.943,27.397,991116.34286037,0
+LNG.US,D,20050513,000000,27.1501,27.3373,25.2348,25.6698,2290859.6851707,0
+LNG.US,D,20050516,000000,25.5703,26.5379,24.5838,26.1726,1278878.5598916,0
+LNG.US,D,20050517,000000,26.1726,27.6439,26.1726,27.3472,803020.88186598,0
+LNG.US,D,20050518,000000,27.5453,27.6538,27.0615,27.2775,614522.59093659,0
+LNG.US,D,20050519,000000,27.1501,28.0291,27.1003,27.9495,1000738.0513826,0
+LNG.US,D,20050520,000000,27.9495,28.0889,27.3074,27.4955,256869.8824651,0
+LNG.US,D,20050523,000000,27.6239,28.4831,27.5055,28.2849,499963.182066,0
+LNG.US,D,20050524,000000,28.4243,28.4243,27.2497,27.2974,522957.63895397,0
+LNG.US,D,20050525,000000,27.4457,27.8409,26.8534,27.3273,420857.83029227,0
+LNG.US,D,20050526,000000,27.387,28.4731,27.387,28.4043,375682.61289375,0
+LNG.US,D,20050527,000000,28.2551,29.5084,28.2551,29.4705,615129.34724765,0
+LNG.US,D,20050531,000000,29.372,29.4217,28.6403,28.927,380037.39535811,0
+LNG.US,D,20050601,000000,29.0265,29.9046,29.0265,29.6378,372137.50855309,0
+LNG.US,D,20050602,000000,29.8348,30.013,29.0355,29.1052,315921.1345073,0
+LNG.US,D,20050603,000000,29.0753,29.3122,28.6303,28.6801,315516.29544544,0
+LNG.US,D,20050606,000000,28.6403,28.8872,27.9893,28.0391,519917.83001806,0
+LNG.US,D,20050607,000000,27.9395,28.2849,27.2676,27.3173,497836.52128697,0
+LNG.US,D,20050608,000000,27.3173,27.8509,26.9819,27.0804,472919.32999604,0
+LNG.US,D,20050609,000000,27.0516,28.5219,26.6962,28.3347,629309.76461029,0
+LNG.US,D,20050610,000000,28.5318,28.6005,27.9097,28.5815,630930.12542114,0
+LNG.US,D,20050613,000000,28.4831,29.9145,28.1375,29.7074,885774.80801354,0
+LNG.US,D,20050614,000000,29.7074,29.8448,29.1729,29.7373,666483.63429747,0
+LNG.US,D,20050615,000000,29.7672,30.0031,29.5183,29.7174,731308.11236567,0
+LNG.US,D,20050616,000000,29.8348,29.9434,29.5183,29.5581,671749.55579187,0
+LNG.US,D,20050617,000000,29.5581,29.7572,28.7797,29.6178,1131704.9947377,0
+LNG.US,D,20050620,000000,29.7672,31.0006,29.6875,30.4082,718849.51672021,0
+LNG.US,D,20050621,000000,30.6054,30.8323,29.4705,29.7771,551620.84727134,0
+LNG.US,D,20050622,000000,29.7771,29.7771,28.4243,28.7299,689576.53840148,0
+LNG.US,D,20050623,000000,28.7299,28.7299,20.8319,27.6538,1057256.7990204,0
+LNG.US,D,20050624,000000,27.6439,27.9196,26.8236,27.8907,1454311.4988645,0
+LNG.US,D,20050627,000000,27.8907,28.5815,27.1999,27.397,970655.39494012,0
+LNG.US,D,20050628,000000,27.2676,28.2351,27.2397,27.8997,521943.02989076,0
+LNG.US,D,20050629,000000,28.1177,28.4831,27.9395,28.3447,631842.26901459,0
+LNG.US,D,20050630,000000,28.5815,31.4943,28.1277,30.7048,3440595.588894,0
+LNG.US,D,20050701,000000,31.0991,31.5928,30.911,31.4346,664760.80801687,0
+LNG.US,D,20050705,000000,31.5928,31.5928,31.0692,31.2962,470286.36924885,0
+LNG.US,D,20050706,000000,31.3848,31.8099,30.457,31.0792,348535.29079061,0
+LNG.US,D,20050707,000000,30.6054,31.0493,30.3096,30.9806,372542.34761494,0
+LNG.US,D,20050708,000000,31.3748,32.0865,31.1986,32.0865,509079.59518344,0
+LNG.US,D,20050711,000000,32.8272,33.8933,32.3325,32.9745,640959.68669548,0
+LNG.US,D,20050712,000000,33.4683,34.2586,33.3896,33.5768,746502.13422809,0
+LNG.US,D,20050713,000000,33.5768,33.8346,32.7675,32.7675,270239.61714059,0
+LNG.US,D,20050714,000000,33.3001,33.3199,31.3061,31.8497,513638.30402388,0
+LNG.US,D,20050715,000000,31.8596,32.1353,31.3947,31.7401,207541.79985142,0
+LNG.US,D,20050718,000000,31.8795,31.8895,31.1986,31.1986,256362.57793349,0
+LNG.US,D,20050719,000000,31.8895,32.6779,31.77,32.6779,299208.21274036,0
+LNG.US,D,20050720,000000,32.7475,33.0044,32.0567,32.9267,234485.19557848,0
+LNG.US,D,20050721,000000,32.8272,32.8272,31.78,31.7899,234079.35195319,0
+LNG.US,D,20050722,000000,31.5928,34.0506,31.1488,33.093,5062438.1307995,0
+LNG.US,D,20050725,000000,33.2513,33.4981,32.6579,32.6579,942597.93837039,0
+LNG.US,D,20050726,000000,32.6381,32.6779,31.7601,32.5803,1220232.1469113,0
+LNG.US,D,20050727,000000,32.5803,33.0233,31.7401,32.6181,761695.15152707,0
+LNG.US,D,20050728,000000,32.7973,33.4981,32.1851,33.4981,615028.89090476,0
+LNG.US,D,20050729,000000,33.6654,33.7848,32.8969,33.5579,564079.44291681,0
+LNG.US,D,20050801,000000,33.5579,34.8012,33.5579,34.7822,1148721.2946602,0
+LNG.US,D,20050802,000000,34.84,35.4333,34.5544,34.7424,1205950.2686423,0
+LNG.US,D,20050803,000000,34.7524,35.7389,34.7424,35.5518,971060.23400198,0
+LNG.US,D,20050804,000000,35.6015,36.2426,35.5916,36.2426,601658.15166585,0
+LNG.US,D,20050805,000000,36.3421,36.6677,35.4034,35.9669,668508.83417017,0
+LNG.US,D,20050808,000000,36.163,36.4297,35.4333,35.512,449723.96042229,0
+LNG.US,D,20050809,000000,35.5418,35.8275,34.7524,35.7777,399789.12149754,0
+LNG.US,D,20050810,000000,35.8872,36.6279,35.7877,36.4397,617763.31255828,0
+LNG.US,D,20050811,000000,36.4795,36.7653,36.0167,36.6279,501686.00834659,0
+LNG.US,D,20050812,000000,35.5418,36.7653,35.1466,36.4397,1188123.2860327,0
+LNG.US,D,20050815,000000,36.2824,36.5293,35.7389,36.0266,509182.0606532,0
+LNG.US,D,20050816,000000,35.9868,35.9868,35.0282,35.2262,391988.68647197,0
+LNG.US,D,20050817,000000,35.2362,35.5717,33.9809,34.3562,1534228.5378887,0
+LNG.US,D,20050818,000000,33.7848,34.7524,33.4782,34.4856,664760.80801687,0
+LNG.US,D,20050819,000000,34.8798,35.295,34.4956,35.295,476059.59527485,0
+LNG.US,D,20050822,000000,35.3835,35.8375,35.3835,35.7877,844853.91673648,0
+LNG.US,D,20050823,000000,36.0843,36.4695,35.4532,36.1331,489531.79542009,0
+LNG.US,D,20050824,000000,36.3223,36.9643,36.1829,36.598,584438.92993073,0
+LNG.US,D,20050825,000000,36.6279,37.0619,36.2824,36.8747,330506.39093178,0
+LNG.US,D,20050826,000000,36.9145,37.0807,36.3521,36.6677,378619.95635991,0
+LNG.US,D,20050829,000000,37.5158,37.5158,36.0355,36.8249,511713.56049407,0
+LNG.US,D,20050830,000000,36.9743,37.8722,36.9743,37.5158,740828.35998155,0
+LNG.US,D,20050831,000000,37.5457,39.4908,37.4272,38.553,880507.88195571,0
+LNG.US,D,20050901,000000,38.553,40.2304,38.553,39.4022,1182653.4381622,0
+LNG.US,D,20050902,000000,38.3948,39.4022,38.3948,38.8488,351170.26066467,0
+LNG.US,D,20050906,000000,38.5033,38.8288,37.911,38.355,693426.02546111,0
+LNG.US,D,20050907,000000,38.2076,39.3922,38.2076,39.1652,773038.68176643,0
+LNG.US,D,20050908,000000,39.1652,39.4619,38.8488,39.007,515461.58664737,0
+LNG.US,D,20050909,000000,39.205,39.9248,39.1652,39.8173,431998.438719,0
+LNG.US,D,20050912,000000,39.8173,39.9845,39.1852,39.243,544227.26043449,0
+LNG.US,D,20050913,000000,39.243,39.3026,38.1081,38.3162,787321.56459881,0
+LNG.US,D,20050914,000000,38.3062,38.8586,38.1778,38.583,732422.17320835,0
+LNG.US,D,20050915,000000,38.7512,38.9672,38.0792,38.336,370516.14317881,0
+LNG.US,D,20050916,000000,38.8288,39.6879,38.4048,39.6879,1244844.9554832,0
+LNG.US,D,20050919,000000,40.0343,42.0481,39.9845,40.9322,1000130.2905081,0
+LNG.US,D,20050920,000000,40.7749,41.4847,40.3797,41.0705,564484.28197866,0
+LNG.US,D,20050921,000000,41.4747,41.6131,39.5306,39.5406,1087643.8381818,0
+LNG.US,D,20050922,000000,39.5107,39.7277,36.4297,38.5033,1064651.3904207,0
+LNG.US,D,20050923,000000,38.2574,38.4834,37.2699,38.128,361805.57368665,0
+LNG.US,D,20050926,000000,40.0044,40.0044,38.4535,39.0866,545341.32127716,0
+LNG.US,D,20050927,000000,39.7874,40.1806,38.4635,39.4908,447293.92148773,0
+LNG.US,D,20050928,000000,39.4908,40.5759,39.3624,40.4892,439999.78643034,0
+LNG.US,D,20050929,000000,40.9721,41.9486,40.4892,41.3275,1678566.2204828,0
+LNG.US,D,20050930,000000,40.8237,41.2179,40.1806,40.8337,413968.53429674,0
+LNG.US,D,20051003,000000,40.9721,42.729,40.9721,42.1865,753491.88656651,0
+LNG.US,D,20051004,000000,42.4523,42.4622,40.4892,40.7749,345396.03007523,0
+LNG.US,D,20051005,000000,40.7749,41.1203,37.911,38.2574,740828.35998155,0
+LNG.US,D,20051006,000000,37.911,37.911,33.9222,34.8211,1930270.6377964,0
+LNG.US,D,20051007,000000,36.5293,37.1703,35.9569,36.8747,1435167.5335995,0
+LNG.US,D,20051010,000000,36.6279,36.6677,36.0555,36.1331,670230.65588734,0
+LNG.US,D,20051011,000000,36.8847,37.3197,36.2824,36.598,458232.61266524,0
+LNG.US,D,20051012,000000,36.598,36.7254,35.4432,35.7389,578361.32118576,0
+LNG.US,D,20051013,000000,35.7389,35.7389,32.3325,34.3084,1490573.2249582,0
+LNG.US,D,20051014,000000,34.406,35.1466,33.6166,34.2985,1050875.8121199,0
+LNG.US,D,20051017,000000,34.5544,35.9171,34.5544,34.9396,544834.01674556,0
+LNG.US,D,20051018,000000,34.3562,35.3437,34.0904,34.6528,868859.96899739,0
+LNG.US,D,20051019,000000,34.8012,35.492,33.5081,35.4532,751769.06028592,0
+LNG.US,D,20051020,000000,35.937,35.937,33.518,34.3084,774458.1298915,0
+LNG.US,D,20051021,000000,34.2686,34.9396,33.8346,34.386,514144.60399205,0
+LNG.US,D,20051024,000000,34.386,35.7877,34.1502,35.5219,808998.03426805,0
+LNG.US,D,20051025,000000,37.1605,37.1703,36.3421,36.815,1153280.0035006,0
+LNG.US,D,20051026,000000,36.7851,38.1977,36.4297,36.9245,1138187.4425445,0
+LNG.US,D,20051027,000000,37.0709,37.3983,35.5518,35.8175,640655.30397651,0
+LNG.US,D,20051028,000000,35.8872,36.8747,34.9694,36.5681,1387460.8163602,0
+LNG.US,D,20051031,000000,36.4297,37.1703,35.6414,36.7553,599734.41269946,0
+LNG.US,D,20051101,000000,36.6279,37.7139,36.3621,37.2699,673066.53844718,0
+LNG.US,D,20051102,000000,37.2699,37.5158,36.4695,37.3197,622017.63867976,0
+LNG.US,D,20051103,000000,37.4959,37.6641,37.1803,37.6641,976630.53821534,0
+LNG.US,D,20051104,000000,37.6641,37.6641,35.9868,36.4497,713684.0515687,0
+LNG.US,D,20051107,000000,37.0231,37.6641,36.6477,37.2102,1851568.1159577,0
+LNG.US,D,20051108,000000,36.7254,37.2201,36.3521,36.4995,685424.67774976,0
+LNG.US,D,20051109,000000,36.2924,36.9245,35.2452,35.8872,934698.05156537,0
+LNG.US,D,20051110,000000,35.7389,35.7389,34.5544,34.8698,879495.28201936,0
+LNG.US,D,20051111,000000,34.8012,35.1376,34.7624,35.058,423591.24738236,0
+LNG.US,D,20051114,000000,35.7588,36.1431,34.3562,34.6528,776583.78610709,0
+LNG.US,D,20051115,000000,34.5544,35.3437,33.8834,34.5344,753187.50384755,0
+LNG.US,D,20051116,000000,34.7524,35.078,34.604,35.078,560738.26495222,0
+LNG.US,D,20051117,000000,35.2452,35.6414,34.6628,34.9495,687449.87762246,0
+LNG.US,D,20051118,000000,35.4134,35.4134,34.3562,34.85,698086.19520786,0
+LNG.US,D,20051121,000000,34.8998,35.1466,34.2686,34.7624,525083.29516956,0
+LNG.US,D,20051122,000000,35.1964,35.2064,34.5344,35.1864,893979.07753753,0
+LNG.US,D,20051123,000000,35.3437,36.0355,34.9495,35.937,810212.55145362,0
+LNG.US,D,20051125,000000,36.0355,36.4198,35.6414,35.6414,340940.79126798,0
+LNG.US,D,20051128,000000,35.7389,35.8375,35.2551,35.5418,1224689.3948454,0
+LNG.US,D,20051129,000000,35.3935,36.2824,33.0731,35.9967,1114790.1557215,0
+LNG.US,D,20051130,000000,36.3322,36.5094,35.2452,35.3736,1575757.1900403,0
+LNG.US,D,20051201,000000,35.3736,35.492,34.1104,35.3935,1731236.4856246,0
+LNG.US,D,20051202,000000,37.8622,39.1164,37.4173,38.6317,4884067.8483605,0
+LNG.US,D,20051205,000000,38.997,39.3724,38.3062,38.4048,1046115.1860303,0
+LNG.US,D,20051206,000000,41.3971,41.3971,38.2176,38.2375,858629.49503727,0
+LNG.US,D,20051207,000000,38.6516,38.7512,37.8523,37.9707,1158345.0123093,0
+LNG.US,D,20051208,000000,38.0095,38.4734,37.5257,38.0095,797956.87762079,0
+LNG.US,D,20051209,000000,37.8125,38.0095,37.5855,37.6641,818316.36463471,0
+LNG.US,D,20051212,000000,38.4934,38.4934,37.6641,37.9608,485985.686516,0
+LNG.US,D,20051213,000000,38.0593,38.3261,37.8224,37.911,462892.78241199,0
+LNG.US,D,20051214,000000,38.0095,38.5033,37.901,38.2674,399079.89971672,0
+LNG.US,D,20051215,000000,38.0593,38.2076,37.2201,38.0494,578565.24756183,0
+LNG.US,D,20051216,000000,37.5257,38.0494,37.5158,37.6551,1203114.3860825,0
+LNG.US,D,20051219,000000,37.8125,37.8821,37.1703,37.2003,834118.14737162,0
+LNG.US,D,20051220,000000,37.1703,37.4661,37.0419,37.3197,364135.15627831,0
+LNG.US,D,20051221,000000,36.5293,37.6641,36.4397,36.9941,622929.78227322,0
+LNG.US,D,20051222,000000,37.0231,37.5158,36.9445,37.1305,240257.41704106,0
+LNG.US,D,20051223,000000,37.2102,37.2899,36.5781,37.1206,351170.26066467,0
+LNG.US,D,20051227,000000,37.1305,37.1305,36.4198,36.6279,466234.96494002,0
+LNG.US,D,20051228,000000,36.7553,37.25,36.5293,36.9045,236611.8563575,0
+LNG.US,D,20051229,000000,36.9743,37.2599,36.5781,36.6279,262035.34761661,0
+LNG.US,D,20051230,000000,36.6378,37.1007,36.3223,36.7453,375986.9956127,0
+LNG.US,D,20060103,000000,36.7553,37.5158,36.7553,37.2301,858426.57322462,0
+LNG.US,D,20060104,000000,37.2998,38.1081,36.9543,37.901,948878.468928,0
+LNG.US,D,20060105,000000,37.911,38.3062,37.3585,37.4661,750654.99944324,0
+LNG.US,D,20060106,000000,38.3848,38.3848,37.2201,37.4661,445976.93883241,0
+LNG.US,D,20060109,000000,37.4661,37.9996,37.1305,37.9996,485682.30836048,0
+LNG.US,D,20060110,000000,38.1081,38.1081,37.1007,37.7139,430985.83878265,0
+LNG.US,D,20060111,000000,37.7139,37.9896,37.5556,37.8423,402928.3822129,0
+LNG.US,D,20060112,000000,37.9608,38.0195,37.0807,37.2401,454991.89104354,0
+LNG.US,D,20060113,000000,37.2699,37.7537,37.0807,37.7139,410930.73448768,0
+LNG.US,D,20060117,000000,38.0593,38.4535,37.7627,38.2674,396547.39531241,0
+LNG.US,D,20060118,000000,38.1579,38.1877,37.4371,37.8821,418324.32132453,0
+LNG.US,D,20060119,000000,37.8125,38.4934,37.7826,38.3749,741741.50813843,0
+LNG.US,D,20060120,000000,38.7612,39.0966,38.3948,38.5132,597707.2036999,0
+LNG.US,D,20060123,000000,38.6028,38.7612,38.0494,38.4346,246942.78666052,0
+LNG.US,D,20060124,000000,38.336,38.997,38.2176,38.799,524982.83882667,0
+LNG.US,D,20060125,000000,38.8984,39.2828,37.8921,38.2574,488720.10816952,0
+LNG.US,D,20060126,000000,38.2574,38.7114,38.0095,38.6317,296170.41293131,0
+LNG.US,D,20060127,000000,38.799,39.1354,38.355,38.7014,216252.36934358,0
+LNG.US,D,20060130,000000,38.6516,38.9772,38.2873,38.5033,946142.03814762,0
+LNG.US,D,20060131,000000,38.4048,38.4934,38.1579,38.3848,247550.54753501,0
+LNG.US,D,20060201,000000,38.1579,38.6516,37.9608,38.0693,535414.22547258,0
+LNG.US,D,20060202,000000,38.0892,38.1977,37.2699,37.8523,665064.18617241,0
+LNG.US,D,20060203,000000,37.8523,38.1081,37.684,37.9508,647947.42990704,0
+LNG.US,D,20060206,000000,38.0095,38.4934,37.8622,38.3848,386317.92591572,0
+LNG.US,D,20060207,000000,38.0095,38.2574,37.3396,37.6253,859338.71681808,0
+LNG.US,D,20060208,000000,37.5656,38.0195,37.2699,37.8523,570967.73434891,0
+LNG.US,D,20060209,000000,37.911,38.3261,37.7826,38.2674,841410.27330215,0
+LNG.US,D,20060210,000000,38.2076,38.8488,38.128,38.799,775978.03435945,0
+LNG.US,D,20060213,000000,38.5033,40.8725,38.5033,39.8173,809504.33423622,0
+LNG.US,D,20060214,000000,39.8173,39.8173,39.0966,39.4718,1026161.5426417,0
+LNG.US,D,20060215,000000,40.4594,40.4594,38.6814,39.3922,772330.46454905,0
+LNG.US,D,20060216,000000,39.7874,40.3299,39.6391,40.1229,663444.82992499,0
+LNG.US,D,20060217,000000,40.1229,40.5081,39.8173,40.1329,690691.60380759,0
+LNG.US,D,20060221,000000,40.4793,41.2677,39.9447,40.7949,474540.69537032,0
+LNG.US,D,20060222,000000,40.8725,40.8725,39.649,39.9547,231445.38664256,0
+LNG.US,D,20060223,000000,39.9845,40.4693,39.7178,40.2005,698895.87333158,0
+LNG.US,D,20060224,000000,40.537,40.6754,40.0244,40.1528,243094.30416432,0
+LNG.US,D,20060227,000000,40.1528,40.2802,39.6879,39.7675,256362.57793349,0
+LNG.US,D,20060228,000000,39.7078,39.7078,38.1678,39.1454,690185.30383941,0
+LNG.US,D,20060301,000000,38.997,39.6879,38.9572,39.6879,456206.4082291,0
+LNG.US,D,20060302,000000,39.6391,40.3797,39.5894,40.3299,410019.59545765,0
+LNG.US,D,20060303,000000,40.3299,40.9721,40.3001,40.5469,695148.85174171,0
+LNG.US,D,20060306,000000,39.8362,40.4793,39.8362,39.9845,653924.58230912,0
+LNG.US,D,20060307,000000,39.885,39.9845,39.225,39.4619,849614.54282614,0
+LNG.US,D,20060308,000000,42.3249,42.3249,38.987,39.3922,752984.5820349,0
+LNG.US,D,20060309,000000,39.3724,39.7078,39.3724,39.4808,657165.30393082,0
+LNG.US,D,20060310,000000,39.4221,40.2105,39.0568,39.9348,334963.6388659,0
+LNG.US,D,20060313,000000,43.3402,43.3402,39.5505,39.6391,767367.92121018,0
+LNG.US,D,20060314,000000,39.5894,39.7775,39.3026,39.4808,947055.18630451,0
+LNG.US,D,20060315,000000,39.4908,39.649,38.799,39.1852,1057359.2644902,0
+LNG.US,D,20060316,000000,39.205,39.3724,39.027,39.1554,1272092.7339293,0
+LNG.US,D,20060317,000000,39.1554,39.1554,38.6516,38.9184,1095950.5731756,0
+LNG.US,D,20060320,000000,38.9084,38.987,38.1081,38.1081,1179311.2556342,0
+LNG.US,D,20060321,000000,38.1081,38.1081,36.9245,37.3884,1175563.2294809,0
+LNG.US,D,20060322,000000,37.3585,37.7039,36.9743,37.5656,1108612.0906337,0
+LNG.US,D,20060323,000000,37.5755,38.7014,37.4371,38.5033,1178703.4947598,0
+LNG.US,D,20060324,000000,38.5033,39.1354,38.5033,38.9672,413968.53429674,0
+LNG.US,D,20060327,000000,39.0966,39.4908,38.6516,39.3922,396547.39531241,0
+LNG.US,D,20060328,000000,39.6391,39.6879,39.027,39.027,702340.52132934,0
+LNG.US,D,20060329,000000,39.5993,39.7576,38.79,39.7576,429162.55615916,0
+LNG.US,D,20060330,000000,40.4793,40.4793,39.8173,40.0443,620296.82152602,0
+LNG.US,D,20060331,000000,40.0443,40.0841,39.7576,40.0542,414475.83882834,0
+LNG.US,D,20060403,000000,40.2304,40.2802,38.573,38.573,1810951.6073996,0
+LNG.US,D,20060404,000000,38.5033,38.5132,37.6253,38.0195,1086428.3164329,0
+LNG.US,D,20060405,000000,38.0195,38.2076,37.3685,37.5556,1115194.9947834,0
+LNG.US,D,20060406,000000,37.5257,40.3299,37.0709,40.104,1674209.4288916,0
+LNG.US,D,20060407,000000,39.9348,41.3673,39.1852,40.6754,2037434.4507033,0
+LNG.US,D,20060410,000000,38.9084,41.7813,38.9084,41.2677,814568.33848141,0
+LNG.US,D,20060411,000000,41.417,42.4523,40.7749,41.3673,1102939.3209506,0
+LNG.US,D,20060412,000000,41.4647,42.2651,41.2677,41.6629,637515.03869771,0
+LNG.US,D,20060413,000000,41.6131,42.1566,41.1791,41.851,408498.68642627,0
+LNG.US,D,20060417,000000,42.0083,42.3537,41.3771,41.4847,529640.99944657,0
+LNG.US,D,20060418,000000,41.633,42.0381,41.3175,41.9287,612902.23012574,0
+LNG.US,D,20060419,000000,41.9983,42.6504,41.3871,42.5906,589908.7778012,0
+LNG.US,D,20060420,000000,43.835,43.835,42.4821,42.966,545138.39946453,0
+LNG.US,D,20060421,000000,42.0381,43.5394,42.0381,43.164,403637.60399373,0
+LNG.US,D,20060424,000000,43.164,43.164,41.2777,41.5345,508877.67793423,0
+LNG.US,D,20060425,000000,41.6629,41.8609,41.0208,41.4549,423591.24738236,0
+LNG.US,D,20060426,000000,41.4647,42.2064,41.4647,41.5932,506345.17352992,0
+LNG.US,D,20060427,000000,41.4647,42.502,40.7251,41.4847,1064146.095016,0
+LNG.US,D,20060428,000000,41.5833,42.7977,41.1393,42.3049,515157.20392841,0
+LNG.US,D,20060501,000000,42.3049,43.184,42.2552,42.8774,1806291.4376528,0
+LNG.US,D,20060502,000000,43.0944,43.7752,42.8972,43.37,471501.89099784,0
+LNG.US,D,20060503,000000,43.37,43.37,42.502,42.729,370009.84321063,0
+LNG.US,D,20060504,000000,42.739,42.946,42.1566,42.2064,598721.81276311,0
+LNG.US,D,20060505,000000,42.2552,43.2914,42.1865,42.4821,541593.29512387,0
+LNG.US,D,20060508,000000,42.4921,42.9172,42.2552,42.9172,386215.46044596,0
+LNG.US,D,20060509,000000,42.9072,43.1442,42.0581,42.4622,501584.54744028,0
+LNG.US,D,20060510,000000,42.4622,43.0246,42.1566,42.7688,378619.95635991,0
+LNG.US,D,20060511,000000,43.184,43.184,41.7127,41.7127,470691.2083107,0
+LNG.US,D,20060512,000000,41.5633,41.5633,39.7178,39.8362,996383.26891819,0
+LNG.US,D,20060515,000000,38.0095,39.7775,37.5656,39.6879,824798.81244153,0
+LNG.US,D,20060516,000000,39.7874,40.6953,39.2927,40.2404,1843870.1464019,0
+LNG.US,D,20060517,000000,39.7874,40.0343,39.225,39.7376,618573.99524542,0
+LNG.US,D,20060518,000000,39.7476,40.4195,38.7412,38.987,743159.95170007,0
+LNG.US,D,20060519,000000,38.987,38.987,37.3685,37.9707,1214863.7599471,0
+LNG.US,D,20060522,000000,37.7925,38.118,36.0843,38.0095,1991347.0897113,0
+LNG.US,D,20060523,000000,38.355,39.5306,37.0519,37.1605,735968.28211243,0
+LNG.US,D,20060524,000000,36.6677,37.4371,36.3999,37.1206,1484292.6944006,0
+LNG.US,D,20060525,000000,38.0095,38.8786,37.2599,38.8786,880710.80376836,0
+LNG.US,D,20060526,000000,39.1264,39.4718,38.7512,39.1852,461879.17791222,0
+LNG.US,D,20060530,000000,39.452,39.4718,38.0095,38.0295,351170.26066467,0
+LNG.US,D,20060531,000000,38.1081,38.5132,37.4959,38.4346,444660.96074053,0
+LNG.US,D,20060601,000000,38.4346,39.1952,37.9608,39.1952,426528.59084853,0
+LNG.US,D,20060602,000000,39.432,39.885,38.8984,39.8074,571474.03431709,0
+LNG.US,D,20060605,000000,40.1329,40.1329,38.345,38.355,669420.97776364,0
+LNG.US,D,20060606,000000,38.355,39.2927,37.5955,38.2674,739108.54739124,0
+LNG.US,D,20060607,000000,38.3062,38.6028,37.4561,37.5855,602873.67341483,0
+LNG.US,D,20060608,000000,37.4272,37.4272,36.4596,37.4083,1140213.6469806,0
+LNG.US,D,20060609,000000,37.4173,37.7039,36.4596,36.7851,905425.07324664,0
+LNG.US,D,20060612,000000,36.7453,36.8051,35.2452,35.5418,1179209.7947279,0
+LNG.US,D,20060613,000000,35.2163,35.285,32.8969,33.3199,3236901.2669754,0
+LNG.US,D,20060614,000000,33.518,33.8933,32.2837,33.2025,1783500.9071409,0
+LNG.US,D,20060615,000000,34.0606,35.1376,33.9809,34.8698,1751494.5117321,0
+LNG.US,D,20060616,000000,34.8698,34.8698,34.2786,34.6628,1683934.607447,0
+LNG.US,D,20060619,000000,34.8998,34.8998,33.6166,33.7251,886888.86885621,0
+LNG.US,D,20060620,000000,33.6066,34.1004,32.7277,32.8471,845056.83854913,0
+LNG.US,D,20060621,000000,32.8371,34.1601,32.7775,33.7649,1471632.1815059,0
+LNG.US,D,20060622,000000,33.6166,35.295,33.4882,35.295,1660334.3988114,0
+LNG.US,D,20060623,000000,35.3935,36.5193,35.3536,36.1729,981999.92974292,0
+LNG.US,D,20060626,000000,36.2227,36.381,35.5418,35.709,697174.0516144,0
+LNG.US,D,20060627,000000,36.6477,36.6477,34.7326,34.7624,1091594.7861478,0
+LNG.US,D,20060628,000000,34.8698,34.9097,34.2686,34.7822,647947.42990704,0
+LNG.US,D,20060629,000000,35.0182,35.729,34.6828,35.729,807478.1298001,0
+LNG.US,D,20060630,000000,35.937,38.5033,35.502,38.5033,2650640.0589845,0
+LNG.US,D,20060703,000000,37.7627,37.7627,36.7254,37.3297,692716.80368029,0
+LNG.US,D,20060705,000000,37.2201,37.2201,36.3421,36.9045,799070.93846346,0
+LNG.US,D,20060706,000000,36.7254,37.2998,36.3621,36.8349,630930.12542114,0
+LNG.US,D,20060707,000000,37.0519,37.2799,36.3521,36.5094,407892.93467863,0
+LNG.US,D,20060710,000000,36.4596,37.0231,36.2327,36.9743,424706.31278847,0
+LNG.US,D,20060711,000000,36.9743,37.7726,36.9245,37.4173,729384.37339929,0
+LNG.US,D,20060712,000000,37.4173,37.7437,37.1206,37.4083,397661.45615508,0
+LNG.US,D,20060713,000000,37.4661,37.6353,35.9071,36.1043,451142.40398392,0
+LNG.US,D,20060714,000000,36.2028,36.6279,35.1964,35.6712,1185084.4816602,0
+LNG.US,D,20060717,000000,35.6712,35.7588,34.386,34.8012,632145.64717013,0
+LNG.US,D,20060718,000000,34.8012,35.3348,34.2786,34.7126,580488.98652821,0
+LNG.US,D,20060719,000000,34.7126,35.9967,34.7126,35.719,645213.00825352,0
+LNG.US,D,20060720,000000,35.7877,35.9768,35.4234,35.492,435037.24309147,0
+LNG.US,D,20060721,000000,35.5418,35.5617,34.5642,34.5642,374061.24751947,0
+LNG.US,D,20060724,000000,34.7822,34.9495,34.2586,34.5244,678739.30813029,0
+LNG.US,D,20060725,000000,34.406,35.502,34.3562,35.3935,646833.36906437,0
+LNG.US,D,20060726,000000,35.4034,35.5318,35.068,35.4034,675295.66469596,0
+LNG.US,D,20060727,000000,35.492,35.492,34.3662,34.7326,325948.68665477,0
+LNG.US,D,20060728,000000,34.6528,35.1764,33.9222,34.0108,486998.28645235,0
+LNG.US,D,20060731,000000,34.0606,34.84,34.0307,34.5444,660506.4818954,0
+LNG.US,D,20060801,000000,34.5344,35.1566,33.9222,34.0406,514144.60399205,0
+LNG.US,D,20060802,000000,34.1004,34.5642,33.5967,33.7052,457017.09091624,0
+LNG.US,D,20060803,000000,33.7052,33.7052,32.1065,32.1652,788840.46450334,0
+LNG.US,D,20060804,000000,32.2837,32.5215,31.8397,32.3523,806870.36892559,0
+LNG.US,D,20060807,000000,32.2837,32.3823,31.5928,31.7401,522247.41260972,0
+LNG.US,D,20060808,000000,31.7501,32.7475,31.6914,32.2439,1195719.7946822,0
+LNG.US,D,20060809,000000,32.2837,32.9069,32.2837,32.5803,636097.5996995,0
+LNG.US,D,20060810,000000,32.5893,32.5893,31.7899,32.2051,621005.03874341,0
+LNG.US,D,20060811,000000,32.1851,32.2349,31.2962,31.3748,321491.43872066,0
+LNG.US,D,20060814,000000,31.4744,31.4843,30.8711,31.1488,544025.34318528,0
+LNG.US,D,20060815,000000,31.0493,31.4943,31.0006,31.3161,413159.86073645,0
+LNG.US,D,20060816,000000,31.5928,31.7999,31.4047,31.7501,472414.03459129,0
+LNG.US,D,20060817,000000,31.8895,31.8895,31.5341,31.8895,220911.53452691,0
+LNG.US,D,20060818,000000,31.7899,32.4519,31.6814,32.4419,281787.07375603,0
+LNG.US,D,20060821,000000,32.6779,33.2712,32.3424,33.0432,798767.56030793,0
+LNG.US,D,20060822,000000,32.8769,33.2612,32.5803,32.6779,366566.19977629,0
+LNG.US,D,20060823,000000,32.5803,33.1427,31.77,32.2837,1114687.6902518,0
+LNG.US,D,20060824,000000,32.3823,33.3001,32.0766,33.1427,947055.18630451,0
+LNG.US,D,20060825,000000,33.2423,33.5479,32.9945,33.2323,334457.33889773,0
+LNG.US,D,20060828,000000,33.1726,33.1726,32.432,32.6381,523665.85617136,0
+LNG.US,D,20060829,000000,32.5803,33.1129,32.1951,32.9845,355323.12587982,0
+LNG.US,D,20060830,000000,32.9845,33.093,32.4817,32.8073,315516.29544544,0
+LNG.US,D,20060831,000000,32.8073,32.8371,32.4419,32.4817,749135.09497529,0
+LNG.US,D,20060901,000000,32.4817,32.9267,32.3225,32.9267,302956.23889366,0
+LNG.US,D,20060905,000000,32.9267,33.0631,32.3823,33.0143,299106.75183404,0
+LNG.US,D,20060906,000000,33.0044,33.0044,32.1353,32.4419,978859.66446412,0
+LNG.US,D,20060907,000000,32.2837,32.3723,31.4943,31.5042,554356.27348829,0
+LNG.US,D,20060908,000000,31.5142,31.5928,30.8034,31.0991,680461.12984746,0
+LNG.US,D,20060911,000000,31.0493,31.0493,30.013,30.013,792385.568844,0
+LNG.US,D,20060912,000000,29.9732,30.0628,29.6178,29.6576,474439.234464,0
+LNG.US,D,20060913,000000,29.6776,30.6054,29.6178,30.0926,832496.78199734,0
+LNG.US,D,20060914,000000,30.1902,30.2201,28.1863,28.3745,1018969.873054,0
+LNG.US,D,20060915,000000,28.1375,29.6477,28.1375,29.6477,1821079.6158899,0
+LNG.US,D,20060918,000000,29.7672,30.9209,29.7672,30.1514,1017045.1295242,0
+LNG.US,D,20060919,000000,30.2798,30.5456,29.3919,29.5681,921630.69048198,0
+LNG.US,D,20060920,000000,29.806,29.806,29.2326,29.5183,1210102.129294,0
+LNG.US,D,20060921,000000,29.5183,30.1902,29.4018,29.5681,414070.99976649,0
+LNG.US,D,20060922,000000,29.4217,29.5681,28.7697,28.8374,463803.92144202,0
+LNG.US,D,20060925,000000,28.8085,28.8085,27.8011,28.4343,1765573.4681884,0
+LNG.US,D,20060926,000000,28.2351,28.9768,28.1465,28.6005,551114.54730317,0
+LNG.US,D,20060927,000000,28.7498,29.6178,28.7498,29.4705,1010360.7644682,0
+LNG.US,D,20060928,000000,29.5183,29.6875,29.1251,29.4018,848702.39923268,0
+LNG.US,D,20060929,000000,29.4118,29.5581,29.2226,29.3321,1064550.9340778,0
+LNG.US,D,20061002,000000,28.6503,28.7299,27.4955,27.5353,1720094.8726343,0
+LNG.US,D,20061003,000000,27.4457,27.4457,25.1154,25.2647,3518789.8016377,0
+LNG.US,D,20061004,000000,25.1851,26.2622,25.0855,25.867,3010823.2627335,0
+LNG.US,D,20061005,000000,25.867,26.1626,25.6599,26.083,1976154.0724123,0
+LNG.US,D,20061006,000000,26.083,26.083,24.8397,25.1751,1008942.3209066,0
+LNG.US,D,20061009,000000,25.1751,25.4518,24.4445,24.7899,920314.71239009,0
+LNG.US,D,20061010,000000,25.1253,25.4021,24.4057,24.979,832192.39927838,0
+LNG.US,D,20061011,000000,24.979,24.979,24.4345,24.5341,680562.59075378,0
+LNG.US,D,20061012,000000,24.5838,24.9292,24.5539,24.8894,796033.13865441,0
+LNG.US,D,20061013,000000,25.0079,25.5206,24.7501,25.4718,644705.70372192,0
+LNG.US,D,20061016,000000,25.8172,26.6364,25.7774,26.4582,985442.56861383,0
+LNG.US,D,20061017,000000,26.5478,26.5478,25.6878,26.0044,894586.83841202,0
+LNG.US,D,20061018,000000,26.0142,26.4582,25.9656,26.3508,980580.48161785,0
+LNG.US,D,20061019,000000,26.3508,27.2596,26.3408,26.9032,1689301.9898477,0
+LNG.US,D,20061020,000000,26.9032,26.9819,26.4582,26.9032,970655.39494012,0
+LNG.US,D,20061023,000000,26.9032,26.9132,25.8072,25.8172,552431.52995848,0
+LNG.US,D,20061024,000000,25.8172,26.9132,25.8172,26.8047,716216.55597301,0
+LNG.US,D,20061025,000000,26.8047,27.0416,26.4582,26.5578,596998.98648251,0
+LNG.US,D,20061026,000000,26.735,26.8534,25.9168,25.9168,1000333.2123207,0
+LNG.US,D,20061027,000000,26.1526,26.5876,25.8272,25.857,506952.93440443,0
+LNG.US,D,20061030,000000,25.867,25.867,25.3921,25.5902,340534.9476427,0
+LNG.US,D,20061031,000000,25.6002,26.4085,25.3244,25.9854,692716.80368029,0
+LNG.US,D,20061101,000000,26.0432,26.1128,25.422,25.6002,726244.10812049,0
+LNG.US,D,20061102,000000,25.5703,25.65,25.3045,25.6002,740828.35998155,0
+LNG.US,D,20061103,000000,25.6201,26.2422,25.6102,26.063,364844.37805912,0
+LNG.US,D,20061106,000000,25.9656,26.2422,25.0756,26.063,606520.23866182,0
+LNG.US,D,20061107,000000,26.063,26.1228,25.7077,25.867,886686.951607,0
+LNG.US,D,20061108,000000,25.877,26.063,25.8371,25.9754,563472.68660575,0
+LNG.US,D,20061109,000000,25.9854,26.3508,25.5802,25.6599,838675.85164863,0
+LNG.US,D,20061110,000000,25.867,25.867,25.1652,25.205,380745.6125755,0
+LNG.US,D,20061113,000000,25.195,25.195,24.6913,24.8397,509687.35605794,0
+LNG.US,D,20061114,000000,25.5902,25.7176,25.2249,25.6878,1766788.9899374,0
+LNG.US,D,20061115,000000,25.6798,27.4955,25.5604,27.3771,1343298.1988979,0
+LNG.US,D,20061116,000000,27.5941,28.1465,27.5553,27.9495,1580619.2770363,0
+LNG.US,D,20061117,000000,27.9495,28.2651,27.6439,28.1863,866630.84274861,0
+LNG.US,D,20061120,000000,28.6503,28.6901,27.9693,28.3845,673066.53844718,0
+LNG.US,D,20061121,000000,28.3845,29.4705,28.2749,29.4516,1065158.6949524,0
+LNG.US,D,20061122,000000,29.6079,29.8448,29.1251,29.2226,796437.97771626,0
+LNG.US,D,20061124,000000,29.5979,29.7771,29.3919,29.4317,397358.07799954,0
+LNG.US,D,20061127,000000,29.5084,29.7672,28.5905,28.6005,557090.69514181,0
+LNG.US,D,20061128,000000,28.3845,29.2127,28.3645,29.0066,1151455.7163137,0
+LNG.US,D,20061129,000000,29.0455,30.467,28.6303,30.3496,3427325.305998,0
+LNG.US,D,20061130,000000,30.4371,30.7148,29.8448,30.3684,1027073.6862351,0
+LNG.US,D,20061201,000000,30.5068,30.9209,29.9832,30.8034,564688.20835473,0
+LNG.US,D,20061204,000000,30.7536,31.5341,30.6352,31.2962,3414563.332197,0
+LNG.US,D,20061205,000000,31.3559,31.563,30.9806,31.0991,1326788.1989436,0
+LNG.US,D,20061206,000000,31.0991,31.563,30.9408,31.0006,951612.89058152,0
+LNG.US,D,20061207,000000,31.0991,31.0991,30.4172,30.6152,433923.1822488,0
+LNG.US,D,20061208,000000,30.7048,30.7836,30.1116,30.3096,470995.59102966,0
+LNG.US,D,20061211,000000,30.1414,30.1902,29.2127,29.3421,510599.4996514,0
+LNG.US,D,20061212,000000,29.2027,29.2923,28.4442,28.4929,660912.32552069,0
+LNG.US,D,20061213,000000,28.4831,28.71,28.1375,28.4343,1414910.5120553,0
+LNG.US,D,20061214,000000,28.3546,28.7986,28.2053,28.2949,620193.35149285,0
+LNG.US,D,20061215,000000,26.6564,28.3945,26.6564,27.8609,415893.27782655,0
+LNG.US,D,20061218,000000,26.6564,27.7911,26.6564,26.9819,608545.43853452,0
+LNG.US,D,20061219,000000,26.6862,27.3273,25.6002,26.6564,836649.6472125,0
+LNG.US,D,20061220,000000,26.8435,26.8534,26.292,26.4882,821760.00806905,0
+LNG.US,D,20061221,000000,26.4882,26.5578,25.867,26.063,1892691.9290474,0
+LNG.US,D,20061222,000000,28.1375,29.4705,27.8509,28.5815,3732004.3711722,0
+LNG.US,D,20061226,000000,28.7797,29.0265,28.2351,28.4343,455599.65191804,0
+LNG.US,D,20061227,000000,28.2351,28.8374,27.6538,28.8285,909982.77752365,0
+LNG.US,D,20061228,000000,28.1277,28.4531,28.0391,28.1863,531464.28207007,0
+LNG.US,D,20061229,000000,28.2351,28.6403,28.0391,28.5029,704973.48207654,0
+LNG.US,D,20070103,000000,28.9171,28.9171,27.1899,27.6339,1918622.7248381,0
+LNG.US,D,20070104,000000,27.1601,27.7424,26.8047,27.2974,667293.31242118,0
+LNG.US,D,20070105,000000,27.3074,27.3671,26.8734,26.943,491252.61257384,0
+LNG.US,D,20070108,000000,27.2397,27.4955,26.6762,26.8534,584844.77355601,0
+LNG.US,D,20070109,000000,26.8534,27.5453,26.4582,26.9331,813758.6603577,0
+LNG.US,D,20070110,000000,26.7549,27.1501,26.5678,26.952,669016.13870178,0
+LNG.US,D,20070111,000000,26.943,27.1003,26.6862,26.9132,726953.32990131,0
+LNG.US,D,20070112,000000,27.0615,28.7199,26.9132,27.397,549900.03011761,0
+LNG.US,D,20070116,000000,27.3571,27.7424,26.9132,27.0804,415083.59970283,0
+LNG.US,D,20070117,000000,27.1302,27.6439,26.9032,27.0018,356032.34766064,0
+LNG.US,D,20070118,000000,26.7549,27.2596,26.5876,26.735,601051.39535478,0
+LNG.US,D,20070119,000000,27.0117,27.8111,26.9819,27.5652,760885.47340336,0
+LNG.US,D,20070122,000000,27.8111,28.6105,27.6936,28.6105,761290.31246522,0
+LNG.US,D,20070123,000000,28.6204,29.2824,28.3845,28.8971,1464845.3509801,0
+LNG.US,D,20070124,000000,28.8971,29.0554,27.7523,28.5029,1218205.9424752,0
+LNG.US,D,20070125,000000,28.4831,28.4831,27.5941,27.9295,913831.26001985,0
+LNG.US,D,20070126,000000,28.4343,28.4343,27.3671,27.6936,1165840.0600524,0
+LNG.US,D,20070129,000000,27.5055,27.9893,27.4159,27.4657,318656.56072424,0
+LNG.US,D,20070130,000000,27.4657,27.6936,27.2974,27.3771,735057.1430824,0
+LNG.US,D,20070131,000000,27.3771,27.5353,27.1501,27.3273,1409136.281466,0
+LNG.US,D,20070201,000000,27.3273,27.5453,27.0217,27.5453,1569781.0422017,0
+LNG.US,D,20070202,000000,27.7424,27.9893,27.3273,27.4457,549495.19105575,0
+LNG.US,D,20070205,000000,28.2053,28.2153,27.1501,27.2497,389457.1866311,0
+LNG.US,D,20070206,000000,27.4955,27.4955,27.18,27.3273,545138.39946453,0
+LNG.US,D,20070207,000000,27.2676,27.4955,26.6564,27.1401,438278.9692766,0
+LNG.US,D,20070208,000000,27.0705,27.6936,26.8634,27.6936,597506.29101412,0
+LNG.US,D,20070209,000000,27.7325,27.7613,26.8534,27.2098,511105.79961958,0
+LNG.US,D,20070212,000000,26.9132,27.0516,26.7549,26.8634,603208.19303666,0
+LNG.US,D,20070213,000000,27.0117,27.1601,26.8146,27.1003,739000.05454092,0
+LNG.US,D,20070214,000000,27.1401,27.2397,26.952,27.0804,291002.93865294,0
+LNG.US,D,20070215,000000,27.0904,27.0904,26.7848,26.952,267910.03454893,0
+LNG.US,D,20070216,000000,26.745,27.9295,26.745,27.7325,708922.42091563,0
+LNG.US,D,20070220,000000,27.7523,27.8409,27.1999,27.6439,482339.12126903,0
+LNG.US,D,20070221,000000,27.6439,27.6439,27.17,27.614,543214.66049814,0
+LNG.US,D,20070222,000000,27.6439,28.0191,27.4457,27.614,288471.43881206,0
+LNG.US,D,20070223,000000,27.5652,27.9893,27.4069,27.8509,1183666.0380986,0
+LNG.US,D,20070226,000000,27.8509,28.3645,27.7713,28.2053,410710.73509675,0
+LNG.US,D,20070227,000000,27.6936,28.2849,27.1302,27.1899,873316.21236807,0
+LNG.US,D,20070228,000000,27.2397,27.8111,27.0615,27.397,493582.1951655,0
+LNG.US,D,20070301,000000,27.6439,28.0789,27.0416,28.0689,1189955.6097271,0
+LNG.US,D,20070302,000000,28.0689,28.2351,27.7225,27.9395,388951.89122635,0
+LNG.US,D,20070305,000000,27.2676,27.6936,27.1003,27.2596,926898.62110323,0
+LNG.US,D,20070306,000000,27.4457,27.5751,27.1999,27.4856,343674.20835807,0
+LNG.US,D,20070307,000000,27.5353,27.8011,27.4856,27.4856,483555.64758145,0
+LNG.US,D,20070308,000000,27.5553,29.8448,27.3373,28.9171,1847719.6334615,0
+LNG.US,D,20070309,000000,30.8034,30.8034,28.6204,29.4217,975821.86465506,0
+LNG.US,D,20070312,000000,29.1251,29.1251,28.3247,28.7299,399890.58240386,0
+LNG.US,D,20070313,000000,28.71,29.0355,28.3147,28.4243,504217.50818747,0
+LNG.US,D,20070314,000000,28.3247,29.153,28.0391,29.0166,326961.28659113,0
+LNG.US,D,20070315,000000,29.1251,29.2824,28.9967,29.1052,583223.40818173,0
+LNG.US,D,20070316,000000,29.1151,29.1251,28.4143,28.5716,366869.57793183,0
+LNG.US,D,20070319,000000,28.9369,30.1016,28.5815,29.6378,1683428.3074788,0
+LNG.US,D,20070320,000000,29.6477,30.9906,29.6477,30.5556,1589127.9292793,0
+LNG.US,D,20070321,000000,30.5356,31.8497,30.4082,31.7899,1218408.8642878,0
+LNG.US,D,20070322,000000,31.8985,32.3823,31.77,32.0865,1158243.5514029,0
+LNG.US,D,20070323,000000,32.0865,32.0865,31.2275,31.5241,321795.82143962,0
+LNG.US,D,20070326,000000,31.5241,31.9283,30.9209,31.6725,444964.33889607,0
+LNG.US,D,20070327,000000,31.2474,31.5928,30.7048,31.2663,738399.32561042,0
+LNG.US,D,20070328,000000,31.2564,31.4246,30.8522,31.0991,400295.42146571,0
+LNG.US,D,20070329,000000,31.2862,31.4445,30.891,30.9806,208149.56072592,0
+LNG.US,D,20070330,000000,31.0006,31.1887,30.5556,30.7536,374770.46930028,0
+LNG.US,D,20070402,000000,31.3748,31.5042,30.6152,31.0493,280773.46925625,0
+LNG.US,D,20070403,000000,31.0991,31.6426,30.5257,31.5729,534301.16919334,0
+LNG.US,D,20070404,000000,31.6327,31.6914,31.0493,31.2474,591327.22136283,0
+LNG.US,D,20070405,000000,31.1488,31.5928,30.8612,31.2962,387229.06494575,0
+LNG.US,D,20070409,000000,31.4445,31.5142,31.1389,31.1986,184852.73024584,0
+LNG.US,D,20070410,000000,30.8711,31.7401,30.8711,31.5829,240664.26522976,0
+LNG.US,D,20070411,000000,31.77,32.0467,31.2474,31.6426,608545.43853452,0
+LNG.US,D,20070412,000000,31.8099,32.0865,31.4346,31.7899,454787.96466747,0
+LNG.US,D,20070413,000000,31.7899,32.0169,31.3848,32.0169,218582.95649868,0
+LNG.US,D,20070416,000000,30.5356,32.9069,30.5356,32.8869,792892.87337561,0
+LNG.US,D,20070417,000000,33.0631,33.528,32.7277,33.0631,522449.32985894,0
+LNG.US,D,20070418,000000,33.0631,33.6753,32.7475,33.5867,876759.85580241,0
+LNG.US,D,20070419,000000,33.6853,33.7151,33.1925,33.6256,875645.79495974,0
+LNG.US,D,20070420,000000,34.0108,34.386,33.7749,33.9222,342458.68660908,0
+LNG.US,D,20070423,000000,34.3562,34.5544,34.0606,34.5056,498950.58212965,0
+LNG.US,D,20070424,000000,34.5444,34.7326,33.6166,33.9222,379126.25632808,0
+LNG.US,D,20070425,000000,32.5017,34.17,32.432,33.3598,320986.14331592,0
+LNG.US,D,20070426,000000,33.3001,36.381,32.6779,33.2801,2427397.9373026,0
+LNG.US,D,20070427,000000,33.3199,33.8246,33.1328,33.5768,305590.20420429,0
+LNG.US,D,20070430,000000,35.3835,35.3835,32.9069,32.9267,447192.4605814,0
+LNG.US,D,20070501,000000,33.0631,33.4195,32.6381,32.7575,276722.06494742,0
+LNG.US,D,20070502,000000,32.5803,33.518,32.5803,33.2125,601051.39535478,0
+LNG.US,D,20070503,000000,33.1726,33.2423,32.9745,33.0731,375479.6910811,0
+LNG.US,D,20070504,000000,33.1726,33.2224,32.5803,33.1726,140792.57825341,0
+LNG.US,D,20070507,000000,33.1726,33.3996,32.8371,33.1427,362919.63452931,0
+LNG.US,D,20070508,000000,33.1229,33.3498,32.9069,33.2025,264466.3911146,0
+LNG.US,D,20070509,000000,33.093,33.4493,32.8471,33.1129,212303.4305045,0
+LNG.US,D,20070510,000000,32.9168,32.9267,32.4221,32.5017,361399.73006136,0
+LNG.US,D,20070511,000000,32.4419,34.1601,32.4419,34.1203,617156.55624722,0
+LNG.US,D,20070514,000000,34.1302,34.6528,33.4195,33.4981,313186.71285378,0
+LNG.US,D,20070515,000000,33.5579,34.406,33.4782,34.0307,552635.45633456,0
+LNG.US,D,20070516,000000,34.3274,34.406,33.8744,34.2188,299411.134553,0
+LNG.US,D,20070517,000000,33.4683,34.3562,33.4683,33.8744,647845.96900072,0
+LNG.US,D,20070518,000000,34.0307,35.5418,33.962,35.285,930037.88181861,0
+LNG.US,D,20070521,000000,35.5219,36.3322,35.4532,36.3123,763910.21388784,0
+LNG.US,D,20070522,000000,36.4198,37.0231,35.9868,36.7075,831281.26024835,0
+LNG.US,D,20070523,000000,36.7075,36.815,36.3909,36.5193,653215.3605283,0
+LNG.US,D,20070524,000000,36.0843,37.1206,36.0843,37.1206,881115.64283021,0
+LNG.US,D,20070525,000000,37.2201,37.2899,36.381,36.6378,354209.06503715,0
+LNG.US,D,20070529,000000,36.3999,36.7553,35.719,35.8474,1697102.4248733,0
+LNG.US,D,20070530,000000,35.5418,37.0131,35.3536,36.8449,817608.14741732,0
+LNG.US,D,20070531,000000,38.7213,38.7213,36.9743,37.5855,679448.52991111,0
+LNG.US,D,20070601,000000,38.0095,39.7376,37.8224,38.799,1725665.1768477,0
+LNG.US,D,20070604,000000,38.799,39.0368,38.6716,38.8984,934596.59065905,0
+LNG.US,D,20070605,000000,39.5406,39.5406,38.8488,39.1264,1525822.3511156,0
+LNG.US,D,20070606,000000,39.0966,39.1354,38.553,39.0866,927201.99925876,0
+LNG.US,D,20070607,000000,39.243,39.2628,38.2276,38.2276,615737.10812216,0
+LNG.US,D,20070608,000000,38.1579,38.4734,38.0295,38.4048,489732.70810587,0
+LNG.US,D,20070611,000000,38.4934,38.997,38.4934,38.8984,488822.57363928,0
+LNG.US,D,20070612,000000,38.7412,39.3126,38.7014,38.9084,375986.9956127,0
+LNG.US,D,20070613,000000,38.9084,40.1906,38.9084,40.0343,831484.18206099,0
+LNG.US,D,20070614,000000,40.1329,40.7152,39.8074,40.6256,501888.93015923,0
+LNG.US,D,20070615,000000,40.6256,42.729,38.573,40.4096,447901.68236222,0
+LNG.US,D,20070618,000000,41.4747,41.4747,40.2105,40.7053,369706.4650551,0
+LNG.US,D,20070619,000000,40.3797,40.7251,40.1139,40.5759,454991.89104354,0
+LNG.US,D,20070620,000000,40.5759,40.5759,39.7376,40.0343,413057.39526671,0
+LNG.US,D,20070621,000000,40.0841,40.3299,39.9049,40.3299,1399514.5729438,0
+LNG.US,D,20070622,000000,40.2603,40.2702,39.6879,39.6879,476363.97799381,0
+LNG.US,D,20070625,000000,39.7277,39.7376,39.0866,39.3922,465323.82590998,0
+LNG.US,D,20070626,000000,39.3922,39.3922,37.8622,38.4147,599125.64726154,0
+LNG.US,D,20070627,000000,37.7239,37.8025,36.8549,36.8847,807478.1298001,0
+LNG.US,D,20070628,000000,37.476,38.355,36.9245,38.3062,529844.92582264,0
+LNG.US,D,20070629,000000,38.0693,38.4246,38.0693,38.2962,384190.26057326,0
+LNG.US,D,20070702,000000,38.1778,38.355,37.1605,38.3062,302145.55620652,0
+LNG.US,D,20070703,000000,38.128,38.6814,37.8224,38.1081,180396.48687515,0
+LNG.US,D,20070705,000000,38.1081,38.3848,38.0195,38.3848,334355.87799141,0
+LNG.US,D,20070706,000000,38.3062,38.3062,38.0095,38.0494,242081.70422797,0
+LNG.US,D,20070709,000000,36.0654,39.243,36.0654,39.1852,350156.65616489,0
+LNG.US,D,20070710,000000,39.0966,39.7178,38.7412,39.4808,266289.67373809,0
+LNG.US,D,20070711,000000,39.243,39.243,37.7437,38.1081,486998.28645235,0
+LNG.US,D,20070712,000000,37.8821,38.9772,37.6741,38.0593,539365.17343852,0
+LNG.US,D,20070713,000000,37.911,39.2927,37.911,39.0966,362210.4127485,0
+LNG.US,D,20070716,000000,39.1952,39.3026,38.8984,39.2927,389760.56478662,0
+LNG.US,D,20070717,000000,41.2577,42.946,37.3297,39.1454,293942.29124596,0
+LNG.US,D,20070718,000000,37.5059,39.8661,37.5059,39.8561,614218.20821763,0
+LNG.US,D,20070719,000000,39.9248,40.7649,39.895,40.6754,538554.49075138,0
+LNG.US,D,20070720,000000,40.6654,41.4549,40.5858,41.0705,619485.13427545,0
+LNG.US,D,20070723,000000,41.0705,41.417,40.5957,40.9721,276924.98676006,0
+LNG.US,D,20070724,000000,38.8488,40.7749,38.8488,40.3598,285737.01715855,0
+LNG.US,D,20070725,000000,40.3598,40.9621,39.9248,40.1806,469981.98652989,0
+LNG.US,D,20070726,000000,39.6391,39.8661,37.0231,37.1803,776382.87342131,0
+LNG.US,D,20070727,000000,37.3685,37.3685,35.3437,36.7751,551519.38636502,0
+LNG.US,D,20070730,000000,36.9045,37.4859,36.2327,36.8449,433011.03865534,0
+LNG.US,D,20070731,000000,37.1903,37.3585,36.6777,37.1405,413968.53429674,0
+LNG.US,D,20070801,000000,36.2525,36.8249,34.406,35.709,646225.60818987,0
+LNG.US,D,20070802,000000,36.1241,36.6279,34.624,35.9669,829862.81668671,0
+LNG.US,D,20070803,000000,36.1331,37.1505,34.8698,35.8375,851437.82544963,0
+LNG.US,D,20070806,000000,35.7389,35.8275,33.8346,34.199,705276.86023207,0
+LNG.US,D,20070807,000000,32.0965,37.0131,31.6814,35.4432,782561.9430726,0
+LNG.US,D,20070808,000000,33.7251,38.1579,33.7251,37.8125,1252745.8468516,0
+LNG.US,D,20070809,000000,38.1081,39.4908,37.0231,38.3848,1678058.9159513,0
+LNG.US,D,20070810,000000,38.3062,38.799,36.8847,38.1081,1278270.7990171,0
+LNG.US,D,20070813,000000,38.3062,39.4022,37.1803,37.3685,410019.59545765,0
+LNG.US,D,20070814,000000,37.8125,37.8125,35.5617,35.937,476566.89980646,0
+LNG.US,D,20070815,000000,35.7389,36.3909,35.2452,35.3536,512623.69496068,0
+LNG.US,D,20070816,000000,35.275,35.275,33.2224,35.1466,666685.55154668,0
+LNG.US,D,20070817,000000,35.048,36.8747,33.4195,35.4432,548785.96927493,0
+LNG.US,D,20070820,000000,35.2452,36.381,34.9495,36.1241,408702.61280234,0
+LNG.US,D,20070821,000000,35.937,35.947,34.2786,35.7389,448406.97776697,0
+LNG.US,D,20070822,000000,35.5916,35.6891,34.9097,35.1277,307311.02135803,0
+LNG.US,D,20070823,000000,35.048,35.068,34.5344,34.6528,419033.54310535,0
+LNG.US,D,20070824,000000,34.9983,35.1964,34.5544,35.048,287053.99981386,0
+LNG.US,D,20070827,000000,35.3437,36.1331,35.1466,35.7688,235802.17823379,0
+LNG.US,D,20070828,000000,35.7688,35.9669,34.3762,35.048,218278.57377971,0
+LNG.US,D,20070829,000000,35.0878,35.3636,34.5942,34.7624,147173.5651539,0
+LNG.US,D,20070830,000000,34.6728,35.1078,34.5544,34.6528,269328.47811056,0
+LNG.US,D,20070831,000000,32.8769,35.6214,32.867,35.6214,551925.22999031,0
+LNG.US,D,20070904,000000,35.5418,36.9643,35.3935,36.9145,377200.50823484,0
+LNG.US,D,20070905,000000,36.8349,37.9508,36.8249,37.4561,354918.28681797,0
+LNG.US,D,20070906,000000,37.4272,38.1579,37.2201,37.3396,353601.30416266,0
+LNG.US,D,20070907,000000,37.2699,38.1977,37.1007,38.0693,493785.11697814,0
+LNG.US,D,20070910,000000,38.2674,38.3062,37.4471,37.7338,589099.09967748,0
+LNG.US,D,20070911,000000,35.8275,38.7014,35.8275,38.7014,481225.06042636,0
+LNG.US,D,20070912,000000,38.8288,39.6391,38.8188,39.1952,1136263.7035781,0
+LNG.US,D,20070913,000000,39.2927,39.6391,38.553,39.3226,430884.37787632,0
+LNG.US,D,20070914,000000,39.243,39.9547,39.1952,39.4908,348839.67350958,0
+LNG.US,D,20070917,000000,39.3424,39.8362,38.6317,38.8586,504319.97365722,0
+LNG.US,D,20070918,000000,38.9572,39.4908,38.5033,39.0668,263250.8693656,0
+LNG.US,D,20070919,000000,39.1852,39.442,38.7412,38.9772,534301.16919334,0
+LNG.US,D,20070920,000000,38.8686,39.2927,38.5431,38.997,219189.71280974,0
+LNG.US,D,20070921,000000,38.8089,39.3325,38.7114,38.7512,372846.7303339,0
+LNG.US,D,20070924,000000,38.6028,39.2628,38.4048,38.6028,163886.48692084,0
+LNG.US,D,20070925,000000,38.4048,39.4808,38.2962,39.234,149199.76959004,0
+LNG.US,D,20070926,000000,39.3922,39.659,38.8984,39.1952,129549.50435693,0
+LNG.US,D,20070927,000000,38.9772,39.4718,38.9772,39.3822,112431.74352815,0
+LNG.US,D,20070928,000000,39.3126,39.6391,38.6028,38.6716,218177.11287339,0
+LNG.US,D,20071001,000000,38.6716,38.79,37.4471,38.553,242588.00419615,0
+LNG.US,D,20071002,000000,39.3126,39.3126,38.0693,38.8786,356942.48212725,0
+LNG.US,D,20071003,000000,38.6814,39.0866,38.336,38.7612,250589.3519075,0
+LNG.US,D,20071004,000000,38.563,39.5894,38.0095,39.0568,282901.1345987,0
+LNG.US,D,20071005,000000,38.997,39.9547,38.7114,39.9547,406068.64749171,0
+LNG.US,D,20071008,000000,39.7874,39.9248,38.6028,38.8686,192348.78255243,0
+LNG.US,D,20071009,000000,39.1066,39.5206,38.7114,39.3822,265580.45195727,0
+LNG.US,D,20071010,000000,39.007,39.9845,38.7014,39.432,257579.10424591,0
+LNG.US,D,20071011,000000,39.3524,40.4096,38.6516,39.205,534402.63009965,0
+LNG.US,D,20071012,000000,38.997,39.7775,38.997,39.5894,111519.59993469,0
+LNG.US,D,20071015,000000,39.4718,39.6879,38.8188,39.2728,241675.86060269,0
+LNG.US,D,20071016,000000,39.1454,39.4908,38.6716,38.7612,260110.6040868,0
+LNG.US,D,20071017,000000,38.799,39.8362,38.7014,39.2828,222127.05627591,0
+LNG.US,D,20071018,000000,39.0966,39.5107,39.0468,39.2828,147072.10424759,0
+LNG.US,D,20071019,000000,39.1852,39.5794,38.5033,39.0668,297384.93011687,0
+LNG.US,D,20071022,000000,39.4022,39.6391,38.0195,39.6391,447192.4605814,0
+LNG.US,D,20071023,000000,40.4793,40.4793,38.7612,39.205,311261.96932397,0
+LNG.US,D,20071024,000000,38.997,39.6292,38.997,39.5894,249171.91290929,0
+LNG.US,D,20071025,000000,39.3424,39.885,39.3026,39.885,315313.3736328,0
+LNG.US,D,20071026,000000,39.1952,40.2603,38.7014,40.2603,244309.82591332,0
+LNG.US,D,20071029,000000,40.1329,40.4594,39.6978,39.895,293738.36486989,0
+LNG.US,D,20071030,000000,39.4221,40.3698,38.9274,39.5008,426124.7563501,0
+LNG.US,D,20071031,000000,39.225,40.32,39.225,39.9845,257882.48240145,0
+LNG.US,D,20071101,000000,39.6879,40.3797,39.4221,39.9148,216657.20840544,0
+LNG.US,D,20071102,000000,40.0841,40.2603,39.5594,39.8173,102606.10862988,0
+LNG.US,D,20071105,000000,40.0044,40.0044,39.243,39.7675,121647.60842506,0
+LNG.US,D,20071106,000000,39.6879,41.3075,39.5894,41.1989,503451.0262912,0
+LNG.US,D,20071107,000000,40.7451,41.2179,40.1139,40.4594,269227.01720424,0
+LNG.US,D,20071108,000000,40.2304,41.0208,38.9472,39.3226,486746.14103169,0
+LNG.US,D,20071109,000000,39.442,39.5794,38.8089,39.0966,599228.11273129,0
+LNG.US,D,20071112,000000,39.3424,40.9721,38.4246,39.1952,399079.89971672,0
+LNG.US,D,20071113,000000,39.215,39.4718,38.4535,38.7512,246031.64763049,0
+LNG.US,D,20071114,000000,39.4908,39.4908,38.4734,39.215,232915.06293907,0
+LNG.US,D,20071115,000000,39.2927,39.2927,37.7537,37.9508,412651.55164143,0
+LNG.US,D,20071116,000000,38.1579,38.6028,37.5357,38.2674,278343.43032169,0
+LNG.US,D,20071119,000000,37.7338,38.3649,35.295,35.5717,826926.47778398,0
+LNG.US,D,20071120,000000,35.3348,36.3023,34.4458,35.1376,474900.32907788,0
+LNG.US,D,20071121,000000,35.048,35.1078,33.0531,33.4981,655948.77761839,0
+LNG.US,D,20071123,000000,33.528,33.7649,33.1229,33.5668,205212.21725976,0
+LNG.US,D,20071126,000000,33.962,35.3636,33.1726,33.745,543011.7386855,0
+LNG.US,D,20071127,000000,33.6952,35.0082,33.528,34.4558,376288.36464138,0
+LNG.US,D,20071128,000000,34.4558,35.3248,33.4593,34.1402,407081.24742807,0
+LNG.US,D,20071129,000000,33.7251,35.0381,33.1726,33.7251,321188.06056513,0
+LNG.US,D,20071130,000000,33.4683,34.85,33.4295,34.3562,475368.45563575,0
+LNG.US,D,20071203,000000,34.0208,34.8211,33.8545,34.5056,328247.12778015,0
+LNG.US,D,20071204,000000,34.0208,34.5344,33.9033,34.3174,165205.47870302,0
+LNG.US,D,20071205,000000,34.2188,35.4532,34.2188,35.0282,308830.92582599,0
+LNG.US,D,20071206,000000,35.7877,35.7877,34.83,35.1964,272975.04335754,0
+LNG.US,D,20071207,000000,35.265,35.3348,34.7524,34.8998,212199.96047132,0
+LNG.US,D,20071210,000000,34.7624,35.0082,34.3662,34.5145,373363.07593637,0
+LNG.US,D,20071211,000000,34.8211,34.8211,33.4782,33.7251,367375.87790001,0
+LNG.US,D,20071212,000000,35.4134,36.163,33.6066,33.755,346466.89469047,0
+LNG.US,D,20071213,000000,33.3001,33.8645,32.6879,33.0233,360214.34521523,0
+LNG.US,D,20071214,000000,32.5893,33.6554,31.4744,33.0831,356744.58313174,0
+LNG.US,D,20071217,000000,32.6879,33.0831,32.0865,32.1065,321695.36509673,0
+LNG.US,D,20071218,000000,32.1652,32.6679,32.0169,32.0169,300873.77890551,0
+LNG.US,D,20071219,000000,32.0169,32.1353,31.1986,31.4644,457017.09091624,0
+LNG.US,D,20071220,000000,31.4744,32.0865,31.346,31.4744,276735.12427199,0
+LNG.US,D,20071221,000000,31.5341,32.8371,31.5341,32.1652,399991.03874675,0
+LNG.US,D,20071224,000000,32.2837,32.7376,31.9183,32.5803,116177.76055459,0
+LNG.US,D,20071226,000000,32.1453,33.4493,32.1453,32.9945,276490.01079533,0
+LNG.US,D,20071227,000000,33.1925,33.3399,32.5615,32.5803,383582.49969877,0
+LNG.US,D,20071228,000000,33.0233,33.0233,31.8397,32.1353,225910.24214922,0
+LNG.US,D,20071231,000000,31.7999,32.5713,31.7999,32.2249,163481.647859,0
+LNG.US,D,20080102,000000,32.2249,32.7775,31.5441,31.8695,265681.91286358,0
+LNG.US,D,20080103,000000,32.215,32.4221,31.4943,31.997,117085.88589433,0
+LNG.US,D,20080104,000000,31.7899,32.1453,31.4843,31.8895,423625.40253894,0
+LNG.US,D,20080107,000000,32.2837,32.5803,31.8497,32.2637,222344.04197655,0
+LNG.US,D,20080108,000000,32.215,32.8471,31.0592,31.129,388383.30832558,0
+LNG.US,D,20080109,000000,31.109,31.1688,29.4516,30.1116,796781.53840896,0
+LNG.US,D,20080110,000000,30.0628,30.4968,29.3521,29.9145,562985.47334272,0
+LNG.US,D,20080111,000000,29.8259,30.2102,29.0654,30.0828,333545.19530427,0
+LNG.US,D,20080114,000000,30.457,31.8198,30.2102,31.336,537625.26957963,0
+LNG.US,D,20080115,000000,31.336,31.336,29.9334,29.9632,519580.29670594,0
+LNG.US,D,20080116,000000,29.6178,30.1704,29.3521,29.9234,410729.8218019,0
+LNG.US,D,20080117,000000,30.1902,30.477,28.2749,28.2749,652431.80105374,0
+LNG.US,D,20080118,000000,28.3845,28.5318,27.7225,27.9395,679321.95491907,0
+LNG.US,D,20080122,000000,26.7161,28.7299,26.7161,27.9196,1487918.1638155,0
+LNG.US,D,20080123,000000,27.2775,28.2651,27.2775,27.8409,829428.84528542,0
+LNG.US,D,20080124,000000,28.1177,29.5282,27.1501,28.9668,607238.5015135,0
+LNG.US,D,20080125,000000,28.9668,29.6178,28.4831,29.1151,437850.02069245,0
+LNG.US,D,20080128,000000,28.9668,29.3421,28.5318,29.3122,598690.67129681,0
+LNG.US,D,20080129,000000,29.3222,29.3222,28.5517,29.2027,295997.62802153,0
+LNG.US,D,20080130,000000,28.9569,29.3521,28.5219,28.6602,331924.83449343,0
+LNG.US,D,20080131,000000,28.3945,29.7274,28.3745,29.0355,349456.47545494,0
+LNG.US,D,20080201,000000,29.2824,29.8746,29.0455,29.8348,321086.59965881,0
+LNG.US,D,20080204,000000,29.6178,30.3784,29.6178,29.816,413385.88750796,0
+LNG.US,D,20080205,000000,29.6178,29.6776,28.4043,28.4043,372867.82616591,0
+LNG.US,D,20080206,000000,28.3945,28.5617,27.397,27.5553,650225.77976383,0
+LNG.US,D,20080207,000000,27.2198,27.7125,27.0416,27.2596,310183.06820131,0
+LNG.US,D,20080208,000000,26.9331,28.0191,26.9331,27.6439,209040.60848737,0
+LNG.US,D,20080211,000000,27.4955,28.7797,27.4657,28.7797,346432.73953388,0
+LNG.US,D,20080212,000000,29.153,29.153,27.9196,28.3945,644572.09678587,0
+LNG.US,D,20080213,000000,28.2153,28.8374,28.0391,28.4831,312486.53214382,0
+LNG.US,D,20080214,000000,28.5318,29.2027,28.5129,29.0455,462773.23936395,0
+LNG.US,D,20080215,000000,28.6005,29.2923,28.3546,28.4731,355668.69569937,0
+LNG.US,D,20080219,000000,28.6602,29.2724,28.6303,29.1729,265501.09144638,0
+LNG.US,D,20080220,000000,28.7597,29.3321,28.7597,29.1251,210762.43020453,0
+LNG.US,D,20080221,000000,29.0753,29.5979,27.9097,28.0889,445671.55155002,0
+LNG.US,D,20080222,000000,28.0191,28.2451,26.292,26.518,1024112.2332466,0
+LNG.US,D,20080225,000000,28.1077,29.3321,27.4457,28.5029,2309912.2351636,0
+LNG.US,D,20080226,000000,28.6204,29.0265,27.2875,28.3845,1343983.3111565,0
+LNG.US,D,20080227,000000,27.7125,28.3845,27.3771,27.3771,508474.84799924,0
+LNG.US,D,20080228,000000,27.3571,28.5219,27.3273,28.3645,436630.48068974,0
+LNG.US,D,20080229,000000,28.2351,29.2625,27.7911,28.9569,902091.93178948,0
+LNG.US,D,20080303,000000,28.9967,29.6776,28.8285,29.6378,806350.00506941,0
+LNG.US,D,20080304,000000,29.4516,29.6178,28.6303,29.0753,681174.369882,0
+LNG.US,D,20080305,000000,29.144,29.3819,29.0265,29.2326,662938.52995681,0
+LNG.US,D,20080306,000000,29.1351,29.372,27.5652,27.5941,617737.19390913,0
+LNG.US,D,20080307,000000,27.2198,27.8211,25.8371,26.3308,720875.72115634,0
+LNG.US,D,20080310,000000,26.3308,26.9032,26.063,26.312,497127.29950616,0
+LNG.US,D,20080311,000000,26.508,27.5751,25.6698,26.5976,259697.72851751,0
+LNG.US,D,20080312,000000,26.9819,26.9819,25.9068,25.9854,411638.95170508,0
+LNG.US,D,20080313,000000,25.6798,26.1526,24.8098,25.2348,695407.02454293,0
+LNG.US,D,20080314,000000,25.2846,25.5206,24.2772,24.3359,2697432.6235037,0
+LNG.US,D,20080317,000000,24.0105,24.0403,19.3009,22.8846,2376528.8543889,0
+LNG.US,D,20080318,000000,23.1325,23.9905,21.7996,23.9805,887235.44323918,0
+LNG.US,D,20080319,000000,23.7536,25.3722,21.7298,22.3321,980431.80623037,0
+LNG.US,D,20080320,000000,22.2236,22.2425,21.3844,22.2146,673794.84693315,0
+LNG.US,D,20080324,000000,22.0554,23.2409,21.917,22.559,387539.47504528,0
+LNG.US,D,20080325,000000,22.7372,23.003,21.3645,21.6104,708683.33481954,0
+LNG.US,D,20080326,000000,21.927,22.9045,21.4242,22.4207,491715.71631456,0
+LNG.US,D,20080327,000000,22.8746,22.8746,21.1276,21.3148,756841.10103853,0
+LNG.US,D,20080328,000000,21.3346,21.5228,20.2884,20.5552,623175.90031331,0
+LNG.US,D,20080331,000000,20.4567,21.029,18.9157,19.5477,1223534.1469021,0
+LNG.US,D,20080401,000000,19.5379,19.7061,18.9655,19.2323,798324.54783577,0
+LNG.US,D,20080402,000000,19.1625,20.2287,18.7584,19.1725,659132.23912463,0
+LNG.US,D,20080403,000000,19.1625,19.7648,18.9555,19.4981,620138.10050426,0
+LNG.US,D,20080404,000000,20.3372,20.3372,19.1825,19.6673,790984.20286066,0
+LNG.US,D,20080407,000000,19.7449,19.8833,19.2721,19.4293,829374.59886026,0
+LNG.US,D,20080408,000000,19.0451,19.6473,19.0451,19.2721,240204.17517933,0
+LNG.US,D,20080409,000000,19.2521,20.9504,19.2422,20.3969,1520749.3057996,0
+LNG.US,D,20080410,000000,19.8534,20.2387,18.1651,18.3144,1592577.6000942,0
+LNG.US,D,20080411,000000,17.8694,18.1064,15.3907,15.4605,3068107.4877043,0
+LNG.US,D,20080414,000000,15.7859,16.1812,15.4903,15.8656,1152172.974602,0
+LNG.US,D,20080415,000000,15.9443,16.3693,13.6438,14.019,2419569.374501,0
+LNG.US,D,20080416,000000,14.3256,14.3256,10.6125,12.726,6345411.2912274,0
+LNG.US,D,20080417,000000,12.924,13.4268,9.86299,10.7221,5034201.8619393,0
+LNG.US,D,20080418,000000,10.8017,11.1073,10.3667,11.0277,3126982.9411463,0
+LNG.US,D,20080421,000000,11.0775,11.1371,6.67385,7.01947,6752778.8392326,0
+LNG.US,D,20080422,000000,7.30576,9.32973,6.65423,9.11252,9261436.916864,0
+LNG.US,D,20080423,000000,8.89531,9.9715,8.88545,9.81421,4060703.5524955,0
+LNG.US,D,20080424,000000,10.2283,10.8605,9.72463,10.3667,3855634.987806,0
+LNG.US,D,20080425,000000,10.4353,10.6027,9.82417,10.5439,1810756.7220944,0
+LNG.US,D,20080428,000000,10.5439,10.6125,9.9805,10.5628,1617375.248337,0
+LNG.US,D,20080429,000000,10.6523,10.6523,9.99037,10.1785,1418069.8640393,0
+LNG.US,D,20080430,000000,10.0999,10.3169,9.08295,9.61512,2369822.3889374,0
+LNG.US,D,20080501,000000,9.62508,9.62508,8.60902,8.7867,2209652.7867037,0
+LNG.US,D,20080502,000000,8.96449,8.96449,8.50031,8.70776,1206414.3769464,0
+LNG.US,D,20080505,000000,8.6979,8.6979,7.15773,7.39466,2689750.7269627,0
+LNG.US,D,20080506,000000,7.40451,7.75999,6.37779,7.17745,3766307.1985796,0
+LNG.US,D,20080507,000000,7.2762,8.33258,7.2762,7.52297,1837015.0055629,0
+LNG.US,D,20080508,000000,7.65129,8.07595,7.32567,7.80936,1363480.8827484,0
+LNG.US,D,20080509,000000,7.75004,7.85874,4.6895,5.27204,9461944.7635862,0
+LNG.US,D,20080512,000000,4.73898,4.96593,3.60355,4.93637,9769413.5014025,0
+LNG.US,D,20080513,000000,4.93637,5.11416,4.4921,4.94623,2655044.065057,0
+LNG.US,D,20080514,000000,4.94623,5.03503,4.57104,4.60071,2342873.9703933,0
+LNG.US,D,20080515,000000,4.65993,4.73898,4.11691,4.35394,2980068.5533571,0
+LNG.US,D,20080516,000000,4.35394,5.1733,4.25518,4.78824,3914407.9757784,0
+LNG.US,D,20080519,000000,4.97589,6.05188,4.78824,6.02232,4557345.6478654,0
+LNG.US,D,20080520,000000,6.10126,7.45388,6.0717,7.22682,5513277.1566279,0
+LNG.US,D,20080521,000000,7.39466,7.83892,5.6965,5.83477,6093878.6542601,0
+LNG.US,D,20080522,000000,5.89401,5.99275,5.18324,5.2819,2248529.3914029,0
+LNG.US,D,20080523,000000,5.33127,6.50611,5.33127,5.96309,2729907.1454703,0
+LNG.US,D,20080527,000000,5.92357,6.22957,5.22266,5.31146,1842014.7177487,0
+LNG.US,D,20080528,000000,5.38065,5.40035,4.94623,5.07464,1293576.3274201,0
+LNG.US,D,20080529,000000,5.13377,5.24248,4.92652,4.97589,1253020.0926678,0
+LNG.US,D,20080530,000000,5.15358,5.15358,4.7982,4.83762,1078050.2574357,0
+LNG.US,D,20080602,000000,4.93637,5.52877,4.7982,5.38065,1753543.8211271,0
+LNG.US,D,20080603,000000,5.62742,6.50611,5.52877,5.9828,3501855.8759164,0
+LNG.US,D,20080604,000000,6.01246,6.25923,5.2819,5.43977,2959041.031663,0
+LNG.US,D,20080605,000000,5.76569,5.77554,5.33127,5.59786,1692692.3914202,0
+LNG.US,D,20080606,000000,5.63738,5.72617,5.10421,5.29185,1589950.6667275,0
+LNG.US,D,20080609,000000,5.45969,5.45969,4.93637,5.00545,986740.46456399,0
+LNG.US,D,20080610,000000,4.93637,5.23252,4.93637,5.02527,701723.71938398,0
+LNG.US,D,20080611,000000,5.05483,5.13377,4.73898,4.86729,1836167.1540289,0
+LNG.US,D,20080612,000000,4.80806,4.93637,4.54147,4.63037,670290.92969307,0
+LNG.US,D,20080613,000000,4.6895,4.96593,4.44273,4.95609,683548.15326454,0
+LNG.US,D,20080616,000000,5.06469,5.06469,4.72902,4.96593,644459.58568184,0
+LNG.US,D,20080617,000000,4.94623,5.72617,4.83762,5.54848,1922851.9368739,0
+LNG.US,D,20080618,000000,5.47929,5.87429,5.23252,5.33127,1354113.3287738,0
+LNG.US,D,20080619,000000,5.46944,5.46944,4.93637,4.93637,736595.12969208,0
+LNG.US,D,20080620,000000,4.94623,5.0845,4.53162,4.53162,1599782.3290064,0
+LNG.US,D,20080623,000000,4.89695,5.02527,4.56119,4.71916,936518.32049857,0
+LNG.US,D,20080624,000000,4.76854,4.83762,4.57104,4.83762,728007.11693824,0
+LNG.US,D,20080625,000000,4.82777,5.04498,4.6895,4.81782,826867.20854168,0
+LNG.US,D,20080626,000000,4.85734,4.91657,4.55133,4.67964,1016986.8648454,0
+LNG.US,D,20080627,000000,5.18324,5.24248,4.57104,4.60071,4172652.1010142,0
+LNG.US,D,20080630,000000,4.52177,4.6895,3.96879,4.31442,1959989.6422776,0
+LNG.US,D,20080701,000000,4.20581,4.26504,3.94908,4.04793,1407377.2909019,0
+LNG.US,D,20080702,000000,4.22552,4.22552,3.36654,3.61331,1772639.5673474,0
+LNG.US,D,20080703,000000,3.52452,3.65293,3.35668,3.63322,600796.23624383,0
+LNG.US,D,20080707,000000,3.69245,3.92927,3.34683,3.42586,810245.70204677,0
+LNG.US,D,20080708,000000,3.40606,3.44558,3.06054,3.28769,1148914.1708386,0
+LNG.US,D,20080709,000000,3.18895,3.43562,3.04082,3.0901,728279.35362748,0
+LNG.US,D,20080710,000000,3.0901,3.14943,2.48795,2.64582,1589701.5349971,0
+LNG.US,D,20080711,000000,2.57674,3.55418,2.43857,3.35668,1795894.2061636,0
+LNG.US,D,20080714,000000,3.35668,3.65293,3.13947,3.35668,1254675.6131986,0
+LNG.US,D,20080715,000000,3.35668,3.53437,3.06054,3.27775,880416.46668368,0
+LNG.US,D,20080716,000000,3.22837,3.30731,2.9816,3.30731,814364.41210534,0
+LNG.US,D,20080717,000000,3.36654,3.5048,3.13947,3.14943,1097756.7782208,0
+LNG.US,D,20080718,000000,3.34683,3.38645,2.9816,3.22837,629053.60093592,0
+LNG.US,D,20080721,000000,3.27775,3.32712,3.02102,3.29745,770609.6473953,0
+LNG.US,D,20080722,000000,3.33697,3.33697,2.91251,3.1988,1117978.6400449,0
+LNG.US,D,20080723,000000,3.10006,3.25803,3.06054,3.16914,814699.9362906,0
+LNG.US,D,20080724,000000,3.24817,3.46528,2.85318,3.0013,835224.17170686,0
+LNG.US,D,20080725,000000,2.99145,3.06054,2.66564,2.92226,765587.83481414,0
+LNG.US,D,20080728,000000,2.91251,3.05068,2.81375,2.90265,277518.68374655,0
+LNG.US,D,20080729,000000,2.91251,3.0901,2.87299,3.02102,488482.02663687,0
+LNG.US,D,20080730,000000,3.06054,3.17899,2.77424,2.88285,972704.70433512,0
+LNG.US,D,20080731,000000,2.94217,2.99145,2.76439,2.99145,449865.60386576,0
+LNG.US,D,20080801,000000,3.01116,3.01116,2.84343,2.93222,552299.9321493,0
+LNG.US,D,20080804,000000,3.0013,3.0013,2.79395,2.79395,1023783.7410054,0
+LNG.US,D,20080805,000000,2.95183,2.96178,2.76439,2.83347,1019200.9226427,0
+LNG.US,D,20080806,000000,2.88285,2.96178,2.81375,2.8927,700860.79939854,0
+LNG.US,D,20080807,000000,2.81375,3.04082,2.76439,2.77424,792097.2591399,0
+LNG.US,D,20080808,000000,2.94217,2.95183,2.80391,2.86303,609199.40932675,0
+LNG.US,D,20080811,000000,2.81375,4.54147,2.81375,4.34398,3442045.1739219,0
+LNG.US,D,20080812,000000,4.26504,4.43277,3.61331,3.74173,2124677.7708148,0
+LNG.US,D,20080813,000000,3.70231,4.45268,3.70231,4.43277,1501719.8607655,0
+LNG.US,D,20080814,000000,4.44273,4.73898,4.16629,4.41306,1151545.1224589,0
+LNG.US,D,20080815,000000,4.34398,4.82777,4.24523,4.82777,855066.30855489,0
+LNG.US,D,20080818,000000,4.93637,5.77554,4.60071,4.91657,2271796.0849801,0
+LNG.US,D,20080819,000000,4.96593,5.03503,4.01806,4.34398,1547928.7739324,0
+LNG.US,D,20080820,000000,4.66989,4.66989,3.99845,4.23537,1198820.8819873,0
+LNG.US,D,20080821,000000,4.24523,4.39345,3.85033,3.91952,932600.52312578,0
+LNG.US,D,20080822,000000,3.91952,4.05759,3.51466,3.74173,716884.59065325,0
+LNG.US,D,20080825,000000,3.60355,3.68249,3.26779,3.43562,1016761.8426372,0
+LNG.US,D,20080826,000000,3.43562,3.73197,3.12962,3.46528,1723876.0493808,0
+LNG.US,D,20080827,000000,3.53437,4.14647,3.485,3.61331,927780.62779383,0
+LNG.US,D,20080828,000000,3.67254,3.69245,3.26779,3.69245,694977.07139535,0
+LNG.US,D,20080829,000000,3.67254,3.71206,3.33697,3.71206,608929.18176437,0
+LNG.US,D,20080902,000000,3.64297,3.64297,3.22837,3.44558,891441.55031608,0
+LNG.US,D,20080903,000000,3.485,3.485,2.99145,3.06054,1387384.4695396,0
+LNG.US,D,20080904,000000,3.10006,3.10006,2.76439,2.76439,1356566.4726671,0
+LNG.US,D,20080905,000000,2.82351,3.11986,2.51751,3.07048,1006973.3765859,0
+LNG.US,D,20080908,000000,2.8927,3.05068,2.62622,2.94217,1116273.8959061,0
+LNG.US,D,20080909,000000,2.94217,2.94217,2.50756,2.50756,1152870.1416216,0
+LNG.US,D,20080910,000000,2.57674,2.62622,2.41877,2.55703,721771.79173493,0
+LNG.US,D,20080911,000000,2.68534,2.73472,2.50756,2.73472,573710.19250986,0
+LNG.US,D,20080912,000000,2.70516,2.91251,2.64582,2.83347,539270.74447621,0
+LNG.US,D,20080915,000000,2.77424,2.83347,2.57674,2.66564,590423.1142768,0
+LNG.US,D,20080916,000000,2.50756,3.06054,2.47799,3.06054,514291.27025268,0
+LNG.US,D,20080917,000000,2.84343,3.03096,2.61626,2.66564,757664.84305024,0
+LNG.US,D,20080918,000000,2.6952,3.01116,2.51751,3.01116,1176928.4311808,0
+LNG.US,D,20080919,000000,2.9816,2.99145,2.61626,2.76439,1207126.6124176,0
+LNG.US,D,20080922,000000,2.79395,2.86303,2.61626,2.63607,921023.93417091,0
+LNG.US,D,20080923,000000,2.61626,2.72497,2.55703,2.55703,551097.46972487,0
+LNG.US,D,20080924,000000,2.6063,2.66564,2.51751,2.56698,480569.08050727,0
+LNG.US,D,20080925,000000,2.56698,2.76439,2.50756,2.53722,401882.6316834,0
+LNG.US,D,20080926,000000,2.55703,2.55703,2.28069,2.47799,561158.1724655,0
+LNG.US,D,20080929,000000,2.43857,2.45838,2.04367,2.1029,772692.10738345,0
+LNG.US,D,20080930,000000,2.33983,2.39905,2.07324,2.22146,572206.36105677,0
+LNG.US,D,20081001,000000,2.22146,2.22146,1.77709,1.96473,620477.64294323,0
+LNG.US,D,20081002,000000,1.97449,1.97449,1.72772,1.77709,499492.04181783,0
+LNG.US,D,20081003,000000,1.78694,2.08319,1.78694,1.81651,557298.6397716,0
+LNG.US,D,20081006,000000,1.81651,1.81651,1.35253,1.47099,1059115.2413639,0
+LNG.US,D,20081007,000000,1.53021,1.62897,1.48095,1.48095,725494.70380252,0
+LNG.US,D,20081008,000000,1.49079,1.67834,1.13532,1.26364,734033.49294833,0
+LNG.US,D,20081009,000000,1.32296,1.43157,1.08605,1.08605,579559.76535646,0
+LNG.US,D,20081010,000000,1.11571,1.38219,0.95763,1.38219,855767.49382828,0
+LNG.US,D,20081013,000000,1.47099,1.57959,1.19455,1.57959,761081.363272,0
+LNG.US,D,20081014,000000,1.58955,1.72772,1.24402,1.26364,546855.19836455,0
+LNG.US,D,20081015,000000,1.23407,1.33282,0.93792,0.93792,563884.5576116,0
+LNG.US,D,20081016,000000,1.15513,1.23407,1.01696,1.07619,1346473.6238967,0
+LNG.US,D,20081017,000000,1.10575,1.17484,1.01696,1.10575,3830877.5221003,0
+LNG.US,D,20081020,000000,1.17484,1.33282,1.09579,1.26364,835631.01989557,0
+LNG.US,D,20081021,000000,1.26364,1.33282,1.16498,1.18469,558315.25796166,0
+LNG.US,D,20081022,000000,1.13532,1.25388,0.987295,1.04653,266885.37985144,0
+LNG.US,D,20081023,000000,1.07619,1.21436,1.04653,1.13532,403998.24226471,0
+LNG.US,D,20081024,000000,0.987295,1.15513,0.947874,1.15513,319447.15214281,0
+LNG.US,D,20081027,000000,1.22412,1.67834,1.07619,1.67834,1339316.1094657,0
+LNG.US,D,20081028,000000,1.72772,1.76724,1.48095,1.66848,661111.22907961,0
+LNG.US,D,20081029,000000,1.58955,2.06338,1.57959,1.96473,1042523.8717719,0
+LNG.US,D,20081030,000000,1.97449,2.91251,1.97449,2.64582,2007381.9311638,0
+LNG.US,D,20081031,000000,2.77424,3.69245,2.61626,3.69245,1674772.9889752,0
+LNG.US,D,20081103,000000,4.24523,4.64013,3.65293,4.41306,2039326.0436399,0
+LNG.US,D,20081104,000000,4.93637,4.93637,2.9816,3.92927,2811575.1385513,0
+LNG.US,D,20081105,000000,3.74173,3.74173,2.76439,3.20865,980492.08003611,0
+LNG.US,D,20081106,000000,3.15928,3.57389,2.71501,3.20865,1107576.3857385,0
+LNG.US,D,20081107,000000,3.05068,3.35668,2.83347,3.13947,801633.57977064,0
+LNG.US,D,20081110,000000,3.27775,3.30731,2.85318,3.10991,490100.37832086,0
+LNG.US,D,20081111,000000,3.10991,3.17899,2.73472,2.93222,519206.59911039,0
+LNG.US,D,20081112,000000,2.86303,2.91251,2.51751,2.52746,367773.68501786,0
+LNG.US,D,20081113,000000,2.46814,3.67254,2.46814,3.67254,642143.06241474,0
+LNG.US,D,20081114,000000,3.40606,3.45544,2.78409,2.84343,620000.47531449,0
+LNG.US,D,20081117,000000,2.93222,3.07048,2.66564,2.97174,426592.88290798,0
+LNG.US,D,20081118,000000,3.01116,3.01116,2.56698,2.5867,414483.87533577,0
+LNG.US,D,20081119,000000,2.75453,2.8927,2.53722,2.8927,589214.62447181,0
+LNG.US,D,20081120,000000,2.74457,2.84343,2.47799,2.61626,398994.51182526,0
+LNG.US,D,20081121,000000,2.57674,2.74457,2.46814,2.74457,374345.53896985,0
+LNG.US,D,20081124,000000,2.65578,3.13947,2.65578,2.96178,536145.54764884,0
+LNG.US,D,20081125,000000,2.96178,3.06054,2.61626,2.66564,707433.65791396,0
+LNG.US,D,20081126,000000,2.63607,3.10006,2.61626,3.08034,485981.66826229,0
+LNG.US,D,20081128,000000,2.97174,3.10991,2.76439,3.10006,153600.76197214,0
+LNG.US,D,20081201,000000,3.01116,3.14943,2.63607,2.72497,479298.30776969,0
+LNG.US,D,20081202,000000,2.76439,2.92226,2.56698,2.81375,362028.58676787,0
+LNG.US,D,20081203,000000,2.90265,2.90265,2.66564,2.84343,233316.88831064,0
+LNG.US,D,20081204,000000,2.82351,2.95183,2.66564,2.76439,488843.66947128,0
+LNG.US,D,20081205,000000,2.72497,2.9816,2.6063,2.9816,432013.50717043,0
+LNG.US,D,20081208,000000,3.08034,3.08034,2.80391,3.04082,765141.8086517,0
+LNG.US,D,20081209,000000,2.8927,3.06054,2.86303,2.92226,497885.74489499,0
+LNG.US,D,20081210,000000,2.94217,3.43562,2.87299,3.14943,792423.7422543,0
+LNG.US,D,20081211,000000,2.97174,3.23823,2.96178,2.99145,384055.64907379,0
+LNG.US,D,20081212,000000,2.91251,3.40606,2.76439,3.40606,289060.11298141,0
+LNG.US,D,20081215,000000,3.02102,3.30731,2.96178,3.25803,218238.39124256,0
+LNG.US,D,20081216,000000,3.17899,3.65293,3.17899,3.65293,446067.34954101,0
+LNG.US,D,20081217,000000,3.11986,3.45544,3.11986,3.33697,233635.33491761,0
+LNG.US,D,20081218,000000,3.26779,3.33697,3.06054,3.10991,207330.84153135,0
+LNG.US,D,20081219,000000,3.12962,3.3962,2.9816,2.9816,487639.19792,0
+LNG.US,D,20081222,000000,3.05068,3.20865,2.88285,2.96178,352618.84112918,0
+LNG.US,D,20081223,000000,2.99145,3.0901,2.86303,2.94217,224113.07817489,0
+LNG.US,D,20081224,000000,2.96178,2.96178,2.78409,2.93222,121895.73559199,0
+LNG.US,D,20081226,000000,2.96178,3.04082,2.81375,3.04082,115786.98538073,0
+LNG.US,D,20081229,000000,3.04082,3.05068,2.72497,2.80391,228917.90505541,0
+LNG.US,D,20081230,000000,2.82351,2.90265,2.68534,2.79395,377797.21891162,0
+LNG.US,D,20081231,000000,2.72497,2.91251,2.71501,2.81375,349633.27861842,0
+LNG.US,D,20090102,000000,2.80391,3.10006,2.74457,2.97174,247991.55088031,0
+LNG.US,D,20090105,000000,3.01116,3.44558,2.91251,3.34683,472109.65187234,0
+LNG.US,D,20090106,000000,3.38645,3.5048,3.18895,3.3962,547628.71220482,0
+LNG.US,D,20090107,000000,3.35668,3.65293,3.04082,3.65293,451271.99266625,0
+LNG.US,D,20090108,000000,3.65293,3.83062,3.40606,3.80095,396577.53221528,0
+LNG.US,D,20090109,000000,3.85033,3.93922,3.63322,3.64297,380718.48936292,0
+LNG.US,D,20090112,000000,3.69245,3.70231,3.34683,3.42586,344005.71428962,0
+LNG.US,D,20090113,000000,3.40606,3.64297,3.35668,3.60355,256850.79575996,0
+LNG.US,D,20090114,000000,3.52452,3.60355,3.41601,3.46528,269530.39535978,0
+LNG.US,D,20090115,000000,3.46528,3.58375,3.27775,3.47524,242306.72643605,0
+LNG.US,D,20090116,000000,3.52452,3.5937,3.30731,3.485,261493.88792842,0
+LNG.US,D,20090120,000000,3.42586,3.49495,3.10991,3.35668,1010207.0662635,0
+LNG.US,D,20090121,000000,3.40606,3.60355,3.40606,3.53437,299982.73114405,0
+LNG.US,D,20090122,000000,3.44558,3.85033,3.30731,3.38645,456970.88099852,0
+LNG.US,D,20090123,000000,3.25803,3.67254,3.22837,3.41601,360153.06684608,0
+LNG.US,D,20090126,000000,3.41601,3.64297,3.26779,3.27775,215496.93764504,0
+LNG.US,D,20090127,000000,3.21851,3.5048,3.21851,3.5048,346406.62088473,0
+LNG.US,D,20090128,000000,3.56414,3.70231,3.41601,3.70231,290292.7123087,0
+LNG.US,D,20090129,000000,3.65293,3.87014,3.55418,3.68249,323871.24948377,0
+LNG.US,D,20090130,000000,3.7911,3.87014,3.47524,3.47524,188326.51058304,0
+LNG.US,D,20090202,000000,3.35668,3.70231,3.35668,3.65293,251258.39115116,0
+LNG.US,D,20090203,000000,3.60355,4.04793,3.60355,3.87014,551379.7520484,0
+LNG.US,D,20090204,000000,4.02802,4.48225,3.8997,4.18609,710743.69441225,0
+LNG.US,D,20090205,000000,4.26504,4.78824,4.18609,4.55133,767344.81625132,0
+LNG.US,D,20090206,000000,4.55133,4.93637,4.47229,4.82777,624730.96450127,0
+LNG.US,D,20090209,000000,4.7783,5.07464,4.35394,4.46244,592511.60164552,0
+LNG.US,D,20090210,000000,4.43277,5.02527,4.3835,4.42302,416933.00097549,0
+LNG.US,D,20090211,000000,4.57104,4.80806,4.46244,4.73898,687736.1781997,0
+LNG.US,D,20090212,000000,4.72902,4.72902,4.4921,4.65993,331539.08213672,0
+LNG.US,D,20090213,000000,4.67964,4.91657,4.67964,4.91657,348913.00663989,0
+LNG.US,D,20090217,000000,4.86729,4.86729,4.11691,4.26504,420703.12752422,0
+LNG.US,D,20090218,000000,4.33402,4.33402,3.80095,3.84048,419832.17103135,0
+LNG.US,D,20090219,000000,3.88984,4.20581,3.75158,3.87014,287591.44124833,0
+LNG.US,D,20090220,000000,3.7911,3.9885,3.70231,3.74173,363497.25850094,0
+LNG.US,D,20090223,000000,3.74173,3.77139,3.37649,3.37649,250041.86483874,0
+LNG.US,D,20090224,000000,3.35668,3.87014,3.25803,3.7911,339868.92208932,0
+LNG.US,D,20090225,000000,3.76153,4.03797,3.47524,3.85033,232917.07206594,0
+LNG.US,D,20090226,000000,3.88984,4.31442,3.85033,4.04793,263073.06163868,0
+LNG.US,D,20090227,000000,3.94908,4.46244,3.67254,4.08725,285394.46102928,0
+LNG.US,D,20090302,000000,3.9885,4.08725,3.52452,3.54432,320596.37270549,0
+LNG.US,D,20090303,000000,3.62327,3.99845,3.56414,3.83062,329101.00669473,0
+LNG.US,D,20090304,000000,3.90966,4.2946,3.84048,4.25518,531864.09831478,0
+LNG.US,D,20090305,000000,4.12677,4.19585,3.5048,3.55418,326285.21540347,0
+LNG.US,D,20090306,000000,3.8799,3.8799,3.25803,3.47524,260666.12766299,0
+LNG.US,D,20090309,000000,3.43562,3.75158,3.35668,3.44558,221405.77973394,0
+LNG.US,D,20090310,000000,3.57389,3.93922,3.41601,3.80095,374215.95028752,0
+LNG.US,D,20090311,000000,3.82076,4.04793,3.63322,3.90966,252682.86209336,0
+LNG.US,D,20090312,000000,3.88984,4.64013,3.87014,4.64013,329310.96045137,0
+LNG.US,D,20090313,000000,4.34398,4.89695,4.09721,4.32426,383477.02053873,0
+LNG.US,D,20090316,000000,4.36378,4.64013,4.14647,4.63037,251956.56273425,0
+LNG.US,D,20090317,000000,4.60071,4.83762,4.44273,4.83762,257071.79971431,0
+LNG.US,D,20090318,000000,4.76854,4.86729,4.60071,4.86729,484818.3838116,0
+LNG.US,D,20090319,000000,4.887,5.02527,4.74873,4.91657,489263.57698457,0
+LNG.US,D,20090320,000000,4.98575,4.98575,4.55133,4.6895,460411.51074256,0
+LNG.US,D,20090323,000000,4.85734,4.93637,4.44273,4.66989,399694.69253521,0
+LNG.US,D,20090324,000000,4.56119,4.56119,4.20581,4.22552,387280.29768063,0
+LNG.US,D,20090325,000000,4.28474,4.51181,3.93922,4.10705,419307.78892145,0
+LNG.US,D,20090326,000000,4.21566,4.71916,4.14647,4.56119,380164.97491358,0
+LNG.US,D,20090327,000000,4.44273,4.75868,4.32426,4.52177,337448.92878905,0
+LNG.US,D,20090330,000000,4.33402,4.64013,4.33402,4.44273,239290.02245901,0
+LNG.US,D,20090331,000000,4.46244,4.7783,4.20581,4.20581,363377.7154529,0
+LNG.US,D,20090401,000000,4.11691,4.93637,4.06754,4.65993,662041.45481479,0
+LNG.US,D,20090402,000000,4.69946,4.82777,4.55133,4.80806,813200.12309123,0
+LNG.US,D,20090403,000000,4.7783,4.89695,4.60071,4.89695,575760.50646829,0
+LNG.US,D,20090406,000000,4.80806,4.887,4.67964,4.78824,419143.04051911,0
+LNG.US,D,20090407,000000,4.70931,4.92652,4.45268,4.75868,485464.3180964,0
+LNG.US,D,20090408,000000,4.81782,4.92652,4.64998,4.92652,392843.56994998,0
+LNG.US,D,20090409,000000,4.95609,5.37079,4.72902,5.12382,1181107.4150452,0
+LNG.US,D,20090413,000000,5.05483,5.20296,4.76854,4.91657,454853.26129034,0
+LNG.US,D,20090414,000000,4.887,5.1733,4.75868,4.83762,333736.06235576,0
+LNG.US,D,20090415,000000,4.83762,5.01541,4.69946,5.01541,308585.81234933,0
+LNG.US,D,20090416,000000,5.07464,5.07464,4.59075,4.90671,637420.60973539,0
+LNG.US,D,20090417,000000,4.90671,4.98575,4.76854,4.87714,317492.27171014,0
+LNG.US,D,20090420,000000,4.73898,4.81782,4.48225,4.60071,432855.33132386,0
+LNG.US,D,20090421,000000,4.55133,5.00545,4.45268,4.75868,306908.19142303,0
+LNG.US,D,20090422,000000,4.59075,4.81782,4.59075,4.67964,237353.22416804,0
+LNG.US,D,20090423,000000,4.65993,4.78824,4.46244,4.50185,178158.31955551,0
+LNG.US,D,20090424,000000,4.64013,4.66989,4.34398,4.4921,441575.94645032,0
+LNG.US,D,20090427,000000,4.52177,4.52177,4.18609,4.26504,261974.06924745,0
+LNG.US,D,20090428,000000,4.21566,4.48225,4.18609,4.4032,110801.337083,0
+LNG.US,D,20090429,000000,4.45268,4.45268,3.80095,3.87014,973923.2397744,0
+LNG.US,D,20090430,000000,3.90966,4.02802,3.77139,3.88984,453795.45599969,0
+LNG.US,D,20090501,000000,3.90966,3.96879,3.83062,3.83062,253564.86878396,0
+LNG.US,D,20090504,000000,3.86028,4.03797,3.83062,4.03797,899935.1341076,0
+LNG.US,D,20090505,000000,4.04793,4.04793,3.87014,3.95894,416256.92978782,0
+LNG.US,D,20090506,000000,3.92927,4.19585,3.92927,4.12677,411439.04358272,0
+LNG.US,D,20090507,000000,4.24523,4.34398,3.99845,4.34398,593796.43827112,0
+LNG.US,D,20090508,000000,4.2946,4.34398,3.8997,4.06754,566419.07114276,0
+LNG.US,D,20090511,000000,3.85033,4.04793,3.85033,3.95894,255099.84170334,0
+LNG.US,D,20090512,000000,4.08725,4.08725,3.60355,3.65293,451176.5591405,0
+LNG.US,D,20090513,000000,3.66279,3.95894,3.56414,3.82076,353657.55971468,0
+LNG.US,D,20090514,000000,3.85033,3.95894,3.73197,3.95894,271860.98251487,0
+LNG.US,D,20090515,000000,3.9885,4.04793,3.75158,3.91952,367768.66220071,0
+LNG.US,D,20090518,000000,3.91952,4.18609,3.83062,4.18609,292276.72508081,0
+LNG.US,D,20090519,000000,4.28474,4.28474,3.95894,4.02802,294589.23009419,0
+LNG.US,D,20090520,000000,4.06754,4.06754,3.75158,3.77139,318256.74447954,0
+LNG.US,D,20090521,000000,3.72201,3.81081,3.60355,3.7911,168208.11879206,0
+LNG.US,D,20090522,000000,3.83062,3.92927,3.70231,3.7911,197355.52668217,0
+LNG.US,D,20090526,000000,3.88984,3.93922,3.72201,3.76153,260848.95820705,0
+LNG.US,D,20090527,000000,3.74173,3.8799,3.74173,3.77139,199607.75788981,0
+LNG.US,D,20090528,000000,3.9885,4.18609,3.81081,4.12677,1079905.6860889,0
+LNG.US,D,20090529,000000,4.18609,4.22552,3.99845,4.09721,1509304.3146538,0
+LNG.US,D,20090601,000000,4.18609,4.32426,4.09721,4.20581,323971.70582666,0
+LNG.US,D,20090602,000000,4.18609,4.20581,3.8997,4.04793,370344.36283247,0
+LNG.US,D,20090603,000000,3.9885,4.04793,3.81081,3.95894,246565.07081124,0
+LNG.US,D,20090604,000000,3.95894,4.09721,3.75158,4.04793,506657.59275632,0
+LNG.US,D,20090605,000000,3.96879,4.09721,3.93922,3.96879,184146.52215531,0
+LNG.US,D,20090608,000000,3.99845,4.04793,3.87014,3.92927,510330.27665245,0
+LNG.US,D,20090609,000000,3.95894,3.97874,3.8799,3.8997,460389.41034712,0
+LNG.US,D,20090610,000000,3.99845,4.00841,3.81081,3.83062,222253.63126795,0
+LNG.US,D,20090611,000000,3.85033,3.96879,3.82076,3.8799,196817.08068427,0
+LNG.US,D,20090612,000000,3.83062,3.86028,3.71206,3.74173,307066.9124448,0
+LNG.US,D,20090615,000000,3.75158,3.78125,3.35668,3.5937,403213.67822672,0
+LNG.US,D,20090616,000000,3.51466,3.74173,3.10006,3.10991,418370.53124227,0
+LNG.US,D,20090617,000000,3.22837,3.22837,2.79395,2.95183,455354.53844138,0
+LNG.US,D,20090618,000000,2.94217,2.96178,2.72497,2.81375,301252.49931821,0
+LNG.US,D,20090619,000000,2.75453,2.8927,2.75453,2.84343,433978.43323739,0
+LNG.US,D,20090622,000000,2.85318,2.86303,2.71501,2.74457,302225.92128083,0
+LNG.US,D,20090623,000000,2.76439,2.83347,2.66564,2.67549,209109.92336396,0
+LNG.US,D,20090624,000000,2.68534,2.79395,2.68534,2.73472,127287.22751501,0
+LNG.US,D,20090625,000000,2.6952,2.92226,2.6952,2.91251,227745.57953386,0
+LNG.US,D,20090626,000000,3.02102,3.02102,2.78409,2.96178,1349917.2673311,0
+LNG.US,D,20090629,000000,2.97174,3.10006,2.79395,2.81375,317541.49531815,0
+LNG.US,D,20090630,000000,2.80391,2.90265,2.74457,2.90265,423474.71802461,0
+LNG.US,D,20090701,000000,2.94217,2.96178,2.74457,2.74457,360329.87000956,0
+LNG.US,D,20090702,000000,2.74457,2.74457,2.48795,2.48795,340845.35774223,0
+LNG.US,D,20090706,000000,2.48795,2.82351,2.43857,2.77424,654655.90448537,0
+LNG.US,D,20090707,000000,2.78409,2.78409,2.51751,2.57674,440000.79099377,0
+LNG.US,D,20090708,000000,2.5867,2.61626,2.42871,2.59656,337891.9412612,0
+LNG.US,D,20090709,000000,2.61626,2.61626,2.46814,2.46814,143767.09056644,0
+LNG.US,D,20090710,000000,2.38919,2.51751,2.37935,2.47799,205469.38549756,0
+LNG.US,D,20090713,000000,2.43857,2.66564,2.42871,2.66564,155167.88092125,0
+LNG.US,D,20090714,000000,2.65578,2.72497,2.52746,2.55703,184069.17077128,0
+LNG.US,D,20090715,000000,2.61626,2.6952,2.56698,2.6952,186456.01347839,0
+LNG.US,D,20090716,000000,2.6952,2.81375,2.62622,2.78409,184759.30584694,0
+LNG.US,D,20090717,000000,2.79395,2.82351,2.72497,2.79395,170675.32657349,0
+LNG.US,D,20090720,000000,2.81375,2.88285,2.72497,2.88285,167299.99345232,0
+LNG.US,D,20090721,000000,2.93222,2.94217,2.75453,2.82351,125402.66652236,0
+LNG.US,D,20090722,000000,2.79395,2.83347,2.74457,2.75453,136081.17577177,0
+LNG.US,D,20090723,000000,2.80391,2.95183,2.66564,2.92226,487629.15228572,0
+LNG.US,D,20090724,000000,2.91251,3.0901,2.88285,3.05068,192526.59027935,0
+LNG.US,D,20090727,000000,3.05068,3.12962,3.01116,3.10006,133273.42098794,0
+LNG.US,D,20090728,000000,3.08034,3.0901,2.81375,2.88285,303198.33868003,0
+LNG.US,D,20090729,000000,2.88285,2.90265,2.71501,2.77424,238605.91476391,0
+LNG.US,D,20090730,000000,2.80391,3.05068,2.75453,2.88285,188980.48137527,0
+LNG.US,D,20090731,000000,2.86303,3.06054,2.82351,2.93222,204316.14668116,0
+LNG.US,D,20090803,000000,2.88285,3.03096,2.88285,3.03096,321789.79405905,0
+LNG.US,D,20090804,000000,3.01116,3.17899,2.97174,3.12962,1855178.5169212,0
+LNG.US,D,20090805,000000,3.12962,3.16914,2.8927,3.07048,894069.48824613,0
+LNG.US,D,20090806,000000,3.0013,3.16914,2.92226,2.95183,197339.45366731,0
+LNG.US,D,20090807,000000,3.06054,3.06054,2.88285,2.91251,289208.78836889,0
+LNG.US,D,20090810,000000,2.87299,3.07048,2.87299,2.95183,302429.8476569,0
+LNG.US,D,20090811,000000,2.94217,2.9816,2.81375,2.88285,163023.5669354,0
+LNG.US,D,20090812,000000,2.8927,2.96178,2.81375,2.87299,229304.66197554,0
+LNG.US,D,20090813,000000,2.90265,3.18895,2.86303,3.06054,501173.68099784,0
+LNG.US,D,20090814,000000,3.06054,3.25803,2.96178,3.04082,349807.06809163,0
+LNG.US,D,20090817,000000,2.96178,2.97174,2.82351,2.85318,233214.4228409,0
+LNG.US,D,20090818,000000,2.88285,2.90265,2.78409,2.85318,306759.51603555,0
+LNG.US,D,20090819,000000,2.82351,2.86303,2.76439,2.86303,159688.41635139,0
+LNG.US,D,20090820,000000,2.86303,2.88285,2.76439,2.80391,246127.08115623,0
+LNG.US,D,20090821,000000,2.78409,2.94217,2.78409,2.84343,454083.7657038,0
+LNG.US,D,20090824,000000,2.84343,2.90265,2.73472,2.79395,372374.58552231,0
+LNG.US,D,20090825,000000,2.93222,2.93222,2.79395,2.84343,237935.87095682,0
+LNG.US,D,20090826,000000,2.92226,2.92226,2.81375,2.90265,302919.07004679,0
+LNG.US,D,20090827,000000,2.8927,2.93222,2.81375,2.86303,212418.95529883,0
+LNG.US,D,20090828,000000,2.8927,2.90265,2.76439,2.76439,362814.15536928,0
+LNG.US,D,20090831,000000,2.76439,2.82351,2.66564,2.71501,529914.24069924,0
+LNG.US,D,20090901,000000,2.76439,2.82351,2.51751,2.54718,443304.80011149,0
+LNG.US,D,20090902,000000,2.52746,2.6063,2.42871,2.47799,327679.54944281,0
+LNG.US,D,20090903,000000,2.48795,2.71501,2.48795,2.5867,441994.84940017,0
+LNG.US,D,20090904,000000,2.5867,2.72497,2.56698,2.72497,261920.82738571,0
+LNG.US,D,20090908,000000,2.81375,2.81375,2.66564,2.77424,587197.46110654,0
+LNG.US,D,20090909,000000,2.78409,2.84343,2.74457,2.83347,532230.76396634,0
+LNG.US,D,20090910,000000,2.84343,2.85318,2.72497,2.79395,672750.10096707,0
+LNG.US,D,20090911,000000,2.80391,3.41601,2.73472,3.13947,1581864.9356882,0
+LNG.US,D,20090914,000000,3.0901,3.13947,2.92226,3.10991,1132258.509187,0
+LNG.US,D,20090915,000000,3.06054,3.30731,3.05068,3.18895,1032406.9134793,0
+LNG.US,D,20090916,000000,3.22837,3.5048,3.1988,3.42586,1186273.8847601,0
+LNG.US,D,20090917,000000,3.35668,3.42586,2.99145,3.0013,991841.63765605,0
+LNG.US,D,20090918,000000,2.97174,3.10991,2.96178,3.10006,513402.23161809,0
+LNG.US,D,20090921,000000,3.12962,3.13947,3.0013,3.05068,450268.43380076,0
+LNG.US,D,20090922,000000,3.06054,3.30731,3.06054,3.10006,978480.94405141,0
+LNG.US,D,20090923,000000,3.10991,3.29745,3.10991,3.11986,949093.44550179,0
+LNG.US,D,20090924,000000,3.14943,3.20865,3.01116,3.07048,407847.72932433,0
+LNG.US,D,20090925,000000,3.05068,3.05068,2.91251,3.02102,567262.90442305,0
+LNG.US,D,20090928,000000,3.03096,3.10991,3.02102,3.04082,1314493.3471371,0
+LNG.US,D,20090929,000000,3.04082,3.08034,2.91251,2.93222,392849.59733056,0
+LNG.US,D,20090930,000000,2.94217,3.01116,2.82351,2.8927,280812.64722998,0
+LNG.US,D,20091001,000000,2.8927,2.93222,2.76439,2.80391,1042488.7120519,0
+LNG.US,D,20091002,000000,2.77424,2.77424,2.64582,2.6952,511257.48869734,0
+LNG.US,D,20091005,000000,2.71501,2.74457,2.6063,2.65578,506085.99616526,0
+LNG.US,D,20091006,000000,2.68534,2.73472,2.53722,2.56698,642513.74632002,0
+LNG.US,D,20091007,000000,2.56698,2.64582,2.56698,2.5867,1400103.247113,0
+LNG.US,D,20091008,000000,2.62622,2.66564,2.5867,2.5867,678093.3738455,0
+LNG.US,D,20091009,000000,2.66564,2.82351,2.59656,2.71501,1036001.2414279,0
+LNG.US,D,20091012,000000,2.78409,2.83347,2.5867,2.61626,674487.9956991,0
+LNG.US,D,20091013,000000,2.61626,2.66564,2.59656,2.61626,645243.14515639,0
+LNG.US,D,20091014,000000,2.65578,2.65578,2.59656,2.6063,454046.59685693,0
+LNG.US,D,20091015,000000,2.6063,2.67549,2.56698,2.63607,640568.91152163,0
+LNG.US,D,20091016,000000,2.61626,2.78409,2.59656,2.75453,744975.19781613,0
+LNG.US,D,20091019,000000,2.75453,2.79395,2.6952,2.72497,404431.20910257,0
+LNG.US,D,20091020,000000,2.72497,2.72497,2.5867,2.63607,392790.32808825,0
+LNG.US,D,20091021,000000,2.61626,3.10006,2.6063,2.91251,1664118.5892481,0
+LNG.US,D,20091022,000000,2.93222,3.0013,2.77424,2.88285,528717.8056554,0
+LNG.US,D,20091023,000000,2.88285,2.90265,2.61626,2.65578,725116.98795324,0
+LNG.US,D,20091026,000000,2.68534,2.78409,2.61626,2.62622,344521.05532865,0
+LNG.US,D,20091027,000000,2.62622,2.73472,2.56698,2.5867,355867.5992583,0
+LNG.US,D,20091028,000000,2.5867,2.63607,2.46814,2.4979,361834.70602609,0
+LNG.US,D,20091029,000000,2.51751,2.56698,2.46814,2.51751,286242.31256329,0
+LNG.US,D,20091030,000000,2.48795,2.50756,2.2115,2.3003,787388.87034855,0
+LNG.US,D,20091102,000000,2.33983,2.36949,2.16204,2.3003,470178.88096195,0
+LNG.US,D,20091103,000000,2.3003,2.31026,2.17198,2.22146,510518.13001366,0
+LNG.US,D,20091104,000000,2.27074,2.27074,2.12262,2.15228,451787.33370528,0
+LNG.US,D,20091105,000000,2.17198,2.1917,1.97449,2.16204,324455.9053994,0
+LNG.US,D,20091106,000000,2.12262,2.18194,1.98435,2.07324,758775.89020263,0
+LNG.US,D,20091109,000000,2.17198,2.27074,2.07324,2.08319,516411.90365113,0
+LNG.US,D,20091110,000000,2.12262,2.12262,2.01411,2.03372,550896.55703909,0
+LNG.US,D,20091111,000000,2.07324,2.07324,1.95477,1.98435,504951.84405402,0
+LNG.US,D,20091112,000000,1.97449,1.9943,1.74752,1.77709,858239.72442684,0
+LNG.US,D,20091113,000000,1.80676,1.85603,1.75728,1.81651,524100.83213608,0
+LNG.US,D,20091116,000000,1.90551,2.09305,1.83642,2.07324,698445.82891542,0
+LNG.US,D,20091117,000000,2.16204,2.16204,2.02387,2.03372,289209.79293232,0
+LNG.US,D,20091118,000000,2.04367,2.06338,1.95477,1.97449,281067.80634093,0
+LNG.US,D,20091119,000000,1.96473,2.17198,1.86599,1.96473,471145.27098057,0
+LNG.US,D,20091120,000000,1.95477,1.96473,1.90551,1.96473,222591.16458007,0
+LNG.US,D,20091123,000000,1.97449,2.12262,1.88559,1.95477,233388.2123141,0
+LNG.US,D,20091124,000000,1.98435,1.98435,1.89555,1.96473,281030.63749406,0
+LNG.US,D,20091125,000000,1.9943,2.03372,1.95477,1.9943,234322.456303,0
+LNG.US,D,20091127,000000,1.89555,1.96473,1.89555,1.92521,141166.27584897,0
+LNG.US,D,20091130,000000,1.89555,1.92521,1.80676,1.87584,374293.30167155,0
+LNG.US,D,20091201,000000,1.92521,1.92521,1.78694,1.83642,587218.55693855,0
+LNG.US,D,20091202,000000,1.85603,1.87584,1.77709,1.81651,370703.99654001,0
+LNG.US,D,20091203,000000,1.81651,1.82646,1.77709,1.80676,366685.74282433,0
+LNG.US,D,20091204,000000,1.7968,1.87584,1.77709,1.85603,305413.4010408,0
+LNG.US,D,20091207,000000,1.90551,1.95477,1.85603,1.93507,216052.46122123,0
+LNG.US,D,20091208,000000,1.96473,1.96473,1.83642,1.86599,441958.68511674,0
+LNG.US,D,20091209,000000,1.86599,1.92521,1.85603,1.88559,214139.77245256,0
+LNG.US,D,20091210,000000,1.89555,1.92521,1.82646,1.85603,541042.79436482,0
+LNG.US,D,20091211,000000,1.82646,1.91526,1.81651,1.89555,502506.73666802,0
+LNG.US,D,20091214,000000,1.92521,2.25103,1.90551,2.14242,1459482.9913965,0
+LNG.US,D,20091215,000000,2.1029,2.2115,2.07324,2.17198,595037.07410583,0
+LNG.US,D,20091216,000000,2.18194,2.2115,2.05353,2.1029,438711.93611446,0
+LNG.US,D,20091217,000000,2.00415,2.1917,1.98435,2.16204,485606.9661033,0
+LNG.US,D,20091218,000000,2.04367,2.48795,2.04367,2.46814,1798394.5645381,0
+LNG.US,D,20091221,000000,2.45838,2.79395,2.44843,2.56698,1257106.6566966,0
+LNG.US,D,20091222,000000,2.6063,2.6063,2.39905,2.4979,743627.07369451,0
+LNG.US,D,20091223,000000,2.47799,2.61626,2.43857,2.56698,512948.16894822,0
+LNG.US,D,20091224,000000,2.61626,2.61626,2.4979,2.57674,148717.57914415,0
+LNG.US,D,20091228,000000,2.59656,2.65578,2.4979,2.52746,366713.87060035,0
+LNG.US,D,20091229,000000,2.51751,2.59656,2.50756,2.54718,211190.37422525,0
+LNG.US,D,20091230,000000,2.52746,2.56698,2.42871,2.46814,497568.30285145,0
+LNG.US,D,20091231,000000,2.45838,2.46814,2.33983,2.38919,490882.93323199,0
+LNG.US,D,20100104,000000,2.46814,2.50756,2.34967,2.45838,459116.62848268,0
+LNG.US,D,20100105,000000,2.45838,2.6063,2.45838,2.4979,533931.4898515,0
+LNG.US,D,20100106,000000,2.55703,2.91251,2.50756,2.72497,1625123.4460643,0
+LNG.US,D,20100107,000000,2.83347,2.96178,2.76439,2.8927,1482522.6536389,0
+LNG.US,D,20100108,000000,2.96178,3.15928,2.86303,3.10991,1182836.2687063,0
+LNG.US,D,20100111,000000,3.03096,3.64297,3.03096,3.5048,2127457.3978226,0
+LNG.US,D,20100112,000000,3.49495,3.5048,3.15928,3.20865,1154084.6588071,0
+LNG.US,D,20100113,000000,3.33697,3.42586,3.21851,3.33697,744898.85099553,0
+LNG.US,D,20100114,000000,3.40606,3.51466,3.17899,3.1988,857118.63164017,0
+LNG.US,D,20100115,000000,3.21851,3.21851,2.96178,3.11986,927831.8605287,0
+LNG.US,D,20100119,000000,3.11986,3.24817,3.03096,3.24817,559925.57313822,0
+LNG.US,D,20100120,000000,3.27775,3.31726,3.0901,3.28769,610262.23743454,0
+LNG.US,D,20100121,000000,3.29745,3.31726,3.18895,3.23823,524926.58327465,0
+LNG.US,D,20100122,000000,3.17899,3.5048,3.17899,3.28769,1397005.1734983,0
+LNG.US,D,20100125,000000,3.31726,3.58375,3.30731,3.45544,834251.75430767,0
+LNG.US,D,20100126,000000,3.49495,3.5048,3.28769,3.31726,701357.05373242,0
+LNG.US,D,20100127,000000,3.31726,3.36654,3.14943,3.28769,534520.16402084,0
+LNG.US,D,20100128,000000,3.21851,3.29745,3.0013,3.02102,790244.84417697,0
+LNG.US,D,20100129,000000,3.02102,3.06054,2.76439,2.81375,966842.07216395,0
+LNG.US,D,20100201,000000,2.78409,3.01116,2.5867,3.0013,905033.29350936,0
+LNG.US,D,20100202,000000,3.01116,3.08034,2.91251,3.01116,623534.52945744,0
+LNG.US,D,20100203,000000,2.97174,3.07048,2.78409,2.85318,396146.57450427,0
+LNG.US,D,20100204,000000,2.80391,2.82351,2.4979,2.56698,991186.66230039,0
+LNG.US,D,20100205,000000,2.56698,2.71501,2.47799,2.6952,512926.06855278,0
+LNG.US,D,20100208,000000,2.6952,2.75453,2.63607,2.72497,390446.68160858,0
+LNG.US,D,20100209,000000,2.76439,2.87299,2.70516,2.87299,325060.65258362,0
+LNG.US,D,20100210,000000,2.86303,2.86303,2.64582,2.76439,281147.16685181,0
+LNG.US,D,20100211,000000,2.74457,2.82351,2.74457,2.82351,132485.84325967,0
+LNG.US,D,20100212,000000,2.81375,2.82351,2.67549,2.81375,141969.92659211,0
+LNG.US,D,20100216,000000,2.82351,2.85318,2.75453,2.83347,169217.70503812,0
+LNG.US,D,20100217,000000,2.85318,2.86303,2.79395,2.85318,143785.17270816,0
+LNG.US,D,20100218,000000,2.85318,2.91251,2.78409,2.90265,192187.04784038,0
+LNG.US,D,20100219,000000,2.92226,2.95183,2.86303,2.93222,248647.53079939,0
+LNG.US,D,20100222,000000,3.05068,3.05068,2.8927,2.92226,246165.25456653,0
+LNG.US,D,20100223,000000,2.94217,2.96178,2.90265,2.92226,343992.65496504,0
+LNG.US,D,20100224,000000,2.90265,2.96178,2.76439,2.87299,162594.61835126,0
+LNG.US,D,20100225,000000,2.86303,2.95183,2.79395,2.94217,191727.96235336,0
+LNG.US,D,20100226,000000,3.0013,3.0013,2.92226,2.94217,332927.38879548,0
+LNG.US,D,20100301,000000,2.92226,3.20865,2.92226,3.1988,582025.96857446,0
+LNG.US,D,20100302,000000,3.20865,3.35668,3.15928,3.24817,588503.39356414,0
+LNG.US,D,20100303,000000,3.25803,3.40606,3.21851,3.26779,478999.95243129,0
+LNG.US,D,20100304,000000,3.26779,3.28769,3.12962,3.17899,348881.86517359,0
+LNG.US,D,20100305,000000,3.12962,3.31726,3.10991,3.28769,266511.68225587,0
+LNG.US,D,20100308,000000,3.29745,3.29745,3.1988,3.24817,241471.93422662,0
+LNG.US,D,20100309,000000,3.1988,3.29745,3.15928,3.28769,222584.13263607,0
+LNG.US,D,20100310,000000,3.30731,3.36654,3.16914,3.29745,279416.30406378,0
+LNG.US,D,20100311,000000,3.25803,3.28769,3.15928,3.27775,412819.31373406,0
+LNG.US,D,20100312,000000,3.30731,3.3962,3.27775,3.34683,530556.15673032,0
+LNG.US,D,20100315,000000,3.38645,3.40606,3.23823,3.24817,298019.81420395,0
+LNG.US,D,20100316,000000,3.24817,3.29745,3.16914,3.17899,404715.50055296,0
+LNG.US,D,20100317,000000,3.1988,3.27775,3.1988,3.20865,120309.52993773,0
+LNG.US,D,20100318,000000,3.1988,3.28769,3.1988,3.24817,260578.73064468,0
+LNG.US,D,20100319,000000,3.24817,3.27775,3.06054,3.10006,380876.20582126,0
+LNG.US,D,20100322,000000,3.03096,3.20865,3.01116,3.07048,297692.32652612,0
+LNG.US,D,20100323,000000,3.07048,3.10006,2.9816,3.05068,237486.83110409,0
+LNG.US,D,20100324,000000,3.0013,3.08034,2.95183,3.0013,257774.99411456,0
+LNG.US,D,20100325,000000,3.01116,3.03096,2.76439,2.93222,505922.25232634,0
+LNG.US,D,20100326,000000,2.94217,3.08034,2.91251,3.0013,198011.50660125,0
+LNG.US,D,20100329,000000,3.06054,3.07048,3.01116,3.03096,133518.5344646,0
+LNG.US,D,20100330,000000,3.01116,3.05068,3.01116,3.04082,131459.17943532,0
+LNG.US,D,20100331,000000,3.06054,3.08034,3.01116,3.05068,363209.95336027,0
+LNG.US,D,20100401,000000,3.1988,3.82076,3.1988,3.5048,3832018.7061555,0
+LNG.US,D,20100405,000000,3.69245,4.03797,3.63322,3.9885,2298277.3815298,0
+LNG.US,D,20100406,000000,3.87014,4.76854,3.81081,4.60071,4092701.9113968,0
+LNG.US,D,20100407,000000,4.72902,5.10421,4.60071,4.82777,4081303.1301688,0
+LNG.US,D,20100408,000000,4.74873,5.10421,4.37354,4.7783,2625156.2939197,0
+LNG.US,D,20100409,000000,4.85734,5.03503,4.78824,4.97589,1299938.2276155,0
+LNG.US,D,20100412,000000,5.03503,5.05483,4.60071,4.73898,1154381.0050187,0
+LNG.US,D,20100413,000000,4.6895,4.98575,4.64998,4.80806,828517.7062554,0
+LNG.US,D,20100414,000000,4.887,5.33127,4.78824,5.13377,1943045.670922,0
+LNG.US,D,20100415,000000,5.22266,5.33127,5.03503,5.07464,948280.75368779,0
+LNG.US,D,20100416,000000,5.07464,5.09425,4.69946,4.90671,1143790.897351,0
+LNG.US,D,20100419,000000,4.80806,4.84748,4.41306,4.44273,1286013.9739272,0
+LNG.US,D,20100420,000000,4.47229,4.59075,4.22552,4.3835,1299036.1296564,0
+LNG.US,D,20100421,000000,4.3835,4.57104,4.34398,4.4921,673887.26676861,0
+LNG.US,D,20100422,000000,4.58099,4.82777,4.35394,4.7982,841912.55501661,0
+LNG.US,D,20100423,000000,4.93637,5.0845,4.6895,4.80806,1348952.8864393,0
+LNG.US,D,20100426,000000,4.80806,4.89695,4.39345,4.39345,904812.289555,0
+LNG.US,D,20100427,000000,4.39345,4.43277,4.09721,4.09721,1110218.3875566,0
+LNG.US,D,20100428,000000,4.12677,4.44273,4.01806,4.34398,942175.01716682,0
+LNG.US,D,20100429,000000,4.3835,4.83762,4.32426,4.3835,1431877.5883698,0
+LNG.US,D,20100430,000000,4.37354,4.47229,4.07749,4.09721,776279.40338813,0
+LNG.US,D,20100503,000000,4.20581,4.28474,4.09721,4.24523,460826.39543871,0
+LNG.US,D,20100504,000000,4.11691,4.12677,3.7911,3.90966,1352832.5104018,0
+LNG.US,D,20100505,000000,3.78125,3.92927,3.70231,3.74173,657589.22969782,0
+LNG.US,D,20100506,000000,3.77139,3.77139,3.06054,3.27775,1153947.0336174,0
+LNG.US,D,20100507,000000,3.5048,3.5048,2.80391,3.31726,1396378.3259187,0
+LNG.US,D,20100510,000000,3.80095,3.85033,3.3962,3.67254,1054196.8988159,0
+LNG.US,D,20100511,000000,3.54432,3.67254,3.21851,3.56414,759904.01493331,0
+LNG.US,D,20100512,000000,3.64297,3.70231,3.45544,3.5048,487938.55782183,0
+LNG.US,D,20100513,000000,3.53437,3.74173,3.45544,3.52452,707558.22377915,0
+LNG.US,D,20100514,000000,3.45544,3.53437,3.28769,3.32712,434691.67327193,0
+LNG.US,D,20100517,000000,3.40606,3.40606,3.08034,3.31726,467615.23509135,0
+LNG.US,D,20100518,000000,3.32712,3.70231,3.0901,3.11986,501630.757358,0
+LNG.US,D,20100519,000000,3.07048,3.07048,2.66564,2.77424,1852834.8704416,0
+LNG.US,D,20100520,000000,2.62622,2.71501,2.48795,2.65578,985401.38151324,0
+LNG.US,D,20100521,000000,2.65578,2.73472,2.47799,2.56698,720947.04515979,0
+LNG.US,D,20100524,000000,2.56698,2.76439,2.51751,2.51751,536932.12081368,0
+LNG.US,D,20100525,000000,2.46814,2.81375,2.25103,2.68534,1124275.2436174,0
+LNG.US,D,20100526,000000,2.77424,2.84343,2.62622,2.6952,693470.22625197,0
+LNG.US,D,20100527,000000,2.78409,2.92226,2.76439,2.92226,481275.2885978,0
+LNG.US,D,20100528,000000,2.94217,2.94217,2.6952,2.79395,599259.25419758,0
+LNG.US,D,20100601,000000,2.79395,2.8927,2.61626,2.61626,276934.02783092,0
+LNG.US,D,20100602,000000,2.61626,2.65578,2.41877,2.64582,947526.32655267,0
+LNG.US,D,20100603,000000,2.68534,3.10006,2.65578,2.9816,1202697.4922595,0
+LNG.US,D,20100604,000000,2.91251,3.64297,2.84343,3.29745,3555172.0753429,0
+LNG.US,D,20100607,000000,3.36654,3.49495,2.85318,2.87299,1713379.3661121,0
+LNG.US,D,20100608,000000,2.94217,3.0013,2.71501,2.82351,900456.5025272,0
+LNG.US,D,20100609,000000,2.84343,3.03096,2.78409,2.82351,1226206.2856231,0
+LNG.US,D,20100610,000000,2.9816,3.01116,2.66564,2.77424,1047612.9901028,0
+LNG.US,D,20100611,000000,2.76439,2.92226,2.76439,2.87299,546942.59538287,0
+LNG.US,D,20100614,000000,2.93222,3.11986,2.87299,3.04082,842843.78531522,0
+LNG.US,D,20100615,000000,3.03096,3.15928,3.02102,3.14943,649695.37027336,0
+LNG.US,D,20100616,000000,3.11986,3.24817,3.01116,3.15928,484152.35825822,0
+LNG.US,D,20100617,000000,3.18895,3.45544,3.12962,3.28769,1111937.1955834,0
+LNG.US,D,20100618,000000,3.25803,3.35668,3.13947,3.15928,859216.16007976,0
+LNG.US,D,20100621,000000,3.20865,3.32712,2.99145,3.04082,727259.72174712,0
+LNG.US,D,20100622,000000,3.02102,3.06054,2.77424,2.81375,519837.46494375,0
+LNG.US,D,20100623,000000,2.87299,2.96178,2.74457,2.83347,367799.80366701,0
+LNG.US,D,20100624,000000,2.82351,3.05068,2.76439,2.88285,414088.07734478,0
+LNG.US,D,20100625,000000,2.95183,2.99145,2.87299,2.99145,688884.39419896,0
+LNG.US,D,20100628,000000,2.97174,3.01116,2.87299,2.96178,247410.91321839,0
+LNG.US,D,20100629,000000,2.86303,2.91251,2.73472,2.76439,466468.02365552,0
+LNG.US,D,20100630,000000,2.85318,2.90265,2.76439,2.78409,335482.99815866,0
+LNG.US,D,20100701,000000,2.76439,2.86303,2.53722,2.68534,508529.09442439,0
+LNG.US,D,20100702,000000,2.71501,2.71501,2.56698,2.64582,270938.79328712,0
+LNG.US,D,20100706,000000,2.71501,2.76439,2.54718,2.55703,264571.87027463,0
+LNG.US,D,20100707,000000,2.56698,2.71501,2.56698,2.71501,372673.94542413,0
+LNG.US,D,20100708,000000,2.70516,2.82351,2.61626,2.66564,472772.66373542,0
+LNG.US,D,20100709,000000,2.64582,2.77424,2.62622,2.75453,421499.74632335,0
+LNG.US,D,20100712,000000,2.79395,2.79395,2.61626,2.62622,222512.80863262,0
+LNG.US,D,20100713,000000,2.64582,2.76439,2.64582,2.76439,379523.05888251,0
+LNG.US,D,20100714,000000,2.76439,2.81375,2.65578,2.78409,315694.10317236,0
+LNG.US,D,20100715,000000,2.80391,2.91251,2.62622,2.64582,531771.67847931,0
+LNG.US,D,20100716,000000,2.61626,2.68534,2.56698,2.59656,388818.2842903,0
+LNG.US,D,20100719,000000,2.61626,2.64582,2.47799,2.55703,253407.15232561,0
+LNG.US,D,20100720,000000,2.57674,2.63607,2.48795,2.61626,236652.03889466,0
+LNG.US,D,20100721,000000,2.65578,2.66564,2.4979,2.51751,228615.5314633,0
+LNG.US,D,20100722,000000,2.61626,2.62622,2.54718,2.6063,295812.78835061,0
+LNG.US,D,20100723,000000,2.59656,2.75453,2.54718,2.74457,413903.23767386,0
+LNG.US,D,20100726,000000,2.85318,2.86303,2.66564,2.84343,499644.73545903,0
+LNG.US,D,20100727,000000,2.86303,2.8927,2.72497,2.80391,246029.63850362,0
+LNG.US,D,20100728,000000,2.84343,2.90265,2.75453,2.78409,252793.36407054,0
+LNG.US,D,20100729,000000,2.87299,2.8927,2.71501,2.78409,263144.38564213,0
+LNG.US,D,20100730,000000,2.75453,2.88285,2.73472,2.82351,249544.60594142,0
+LNG.US,D,20100802,000000,2.87299,3.0013,2.84343,3.0013,713933.18329907,0
+LNG.US,D,20100803,000000,3.01116,3.10006,2.92226,2.94217,609153.19940901,0
+LNG.US,D,20100804,000000,2.92226,2.99145,2.8927,2.91251,507293.48140682,0
+LNG.US,D,20100805,000000,2.91251,3.03096,2.87299,2.99145,422795.63314665,0
+LNG.US,D,20100806,000000,3.02102,3.05068,2.88285,2.96178,379465.79876705,0
+LNG.US,D,20100809,000000,2.97174,2.97174,2.86303,2.8927,291727.2288852,0
+LNG.US,D,20100810,000000,2.86303,2.86303,2.66564,2.72497,352083.40882156,0
+LNG.US,D,20100811,000000,2.70516,2.72497,2.61626,2.61626,416740.12479713,0
+LNG.US,D,20100812,000000,2.6063,2.61626,2.54718,2.55703,316470.63070292,0
+LNG.US,D,20100813,000000,2.57674,2.6063,2.47799,2.48795,369397.05951899,0
+LNG.US,D,20100816,000000,2.47799,2.56698,2.46814,2.52746,188857.92463694,0
+LNG.US,D,20100817,000000,2.55703,2.75453,2.55703,2.72497,306986.54737049,0
+LNG.US,D,20100818,000000,2.73472,2.73472,2.5867,2.6063,323956.63737523,0
+LNG.US,D,20100819,000000,2.6063,2.64582,2.48795,2.5867,366579.25910087,0
+LNG.US,D,20100820,000000,2.56698,2.6063,2.46814,2.5867,356380.93117048,0
+LNG.US,D,20100823,000000,2.61626,2.66564,2.47799,2.48795,253462.40331421,0
+LNG.US,D,20100824,000000,2.46814,2.46814,2.32011,2.33983,639154.48621371,0
+LNG.US,D,20100825,000000,2.34967,2.40901,2.27074,2.39905,295068.40684978,0
+LNG.US,D,20100826,000000,2.41877,2.45838,2.32011,2.35963,259691.70113694,0
+LNG.US,D,20100827,000000,2.43857,2.45838,2.34967,2.41877,198058.72108242,0
+LNG.US,D,20100830,000000,2.47799,2.47799,2.33983,2.33983,230578.44840341,0
+LNG.US,D,20100831,000000,2.28069,2.45838,2.28069,2.38919,334654.2333298,0
+LNG.US,D,20100901,000000,2.42871,2.43857,2.36949,2.43857,211615.30455569,0
+LNG.US,D,20100902,000000,2.3003,2.45838,2.3003,2.36949,278608.63506693,0
+LNG.US,D,20100903,000000,2.41877,2.45838,2.33983,2.37935,260741.46992016,0
+LNG.US,D,20100907,000000,2.37935,2.38919,2.32011,2.32987,212221.05630332,0
+LNG.US,D,20100908,000000,2.35963,2.41877,2.32987,2.40901,343998.68234561,0
+LNG.US,D,20100909,000000,2.45838,2.4979,2.44843,2.47799,250331.17910626,0
+LNG.US,D,20100910,000000,2.52746,2.72497,2.52746,2.62622,1524395.8710465,0
+LNG.US,D,20100913,000000,2.91251,2.96178,2.76439,2.85318,1736513.4573167,0
+LNG.US,D,20100914,000000,2.94217,2.94217,2.76439,2.79395,636938.41928951,0
+LNG.US,D,20100915,000000,2.81375,2.81375,2.71501,2.74457,350381.67837296,0
+LNG.US,D,20100916,000000,2.74457,2.78409,2.71501,2.78409,163177.26514003,0
+LNG.US,D,20100917,000000,2.82351,2.86303,2.6952,2.73472,277286.62959447,0
+LNG.US,D,20100920,000000,2.76439,2.79395,2.63607,2.71501,654575.53941106,0
+LNG.US,D,20100921,000000,2.71501,2.71501,2.62622,2.66564,246914.6588845,0
+LNG.US,D,20100922,000000,2.65578,2.67549,2.4979,2.52746,434680.62307421,0
+LNG.US,D,20100923,000000,2.59656,2.59656,2.47799,2.5867,416637.65932738,0
+LNG.US,D,20100924,000000,2.57674,2.61626,2.50756,2.52746,384845.23592892,0
+LNG.US,D,20100927,000000,2.53722,2.5867,2.45838,2.54718,460579.27283519,0
+LNG.US,D,20100928,000000,2.51751,2.5867,2.48795,2.50756,427455.80289342,0
+LNG.US,D,20100929,000000,2.48795,2.52746,2.43857,2.4979,425251.79073036,0
+LNG.US,D,20100930,000000,2.51751,2.52746,2.43857,2.48795,491372.15562188,0
+LNG.US,D,20101001,000000,2.46814,2.67549,2.46814,2.61626,373651.38564047,0
+LNG.US,D,20101004,000000,2.6063,2.67549,2.51751,2.59656,426537.63191938,0
+LNG.US,D,20101005,000000,2.64582,2.67549,2.56698,2.64582,453281.11952409,0
+LNG.US,D,20101006,000000,2.64582,2.66564,2.56698,2.62622,347258.49067246,0
+LNG.US,D,20101007,000000,2.64582,2.66564,2.5867,2.61626,368177.51951628,0
+LNG.US,D,20101008,000000,2.6063,2.80391,2.5867,2.75453,569964.17548342,0
+LNG.US,D,20101011,000000,2.76439,2.86303,2.71501,2.82351,642442.42231656,0
+LNG.US,D,20101012,000000,2.82351,2.96178,2.72497,2.92226,599567.65517026,0
+LNG.US,D,20101013,000000,2.94217,3.04082,2.84343,2.86303,812137.29498342,0
+LNG.US,D,20101014,000000,2.82351,2.93222,2.79395,2.83347,298512.05028412,0
+LNG.US,D,20101015,000000,2.86303,2.93222,2.81375,2.84343,371240.43341106,0
+LNG.US,D,20101018,000000,2.87299,2.91251,2.73472,2.75453,343418.0446837,0
+LNG.US,D,20101019,000000,2.73472,2.73472,2.5867,2.68534,506525.99494713,0
+LNG.US,D,20101020,000000,2.70516,2.77424,2.67549,2.77424,369155.96429605,0
+LNG.US,D,20101021,000000,2.78409,2.85318,2.76439,2.83347,670361.2491331,0
+LNG.US,D,20101022,000000,2.86303,2.93222,2.86303,2.91251,633244.63956137,0
+LNG.US,D,20101025,000000,2.94217,3.01116,2.88285,3.0013,990740.63613795,0
+LNG.US,D,20101026,000000,2.96178,3.60355,2.90265,3.51466,2661704.3205907,0
+LNG.US,D,20101027,000000,3.57389,3.85033,3.1988,3.46528,2454380.5110034,0
+LNG.US,D,20101028,000000,3.49495,3.54432,3.14943,3.16914,986151.79039464,0
+LNG.US,D,20101029,000000,3.17899,3.31726,3.15928,3.23823,713578.57240867,0
+LNG.US,D,20101101,000000,3.31726,3.54432,3.08034,3.13947,824182.01049617,0
+LNG.US,D,20101102,000000,3.17899,3.30731,3.12962,3.29745,537818.14575798,0
+LNG.US,D,20101103,000000,3.31726,3.57389,3.27775,3.57389,1166021.8860331,0
+LNG.US,D,20101104,000000,3.58375,3.85033,3.58375,3.74173,1761652.6571254,0
+LNG.US,D,20101105,000000,3.71206,3.88984,3.24817,3.65293,1365191.6542679,0
+LNG.US,D,20101108,000000,3.5937,3.65293,3.45544,3.53437,512585.52155037,0
+LNG.US,D,20101109,000000,3.60355,3.70231,3.46528,3.55418,644973.92215744,0
+LNG.US,D,20101110,000000,3.5937,3.5937,3.46528,3.54432,454621.20713827,0
+LNG.US,D,20101111,000000,3.55418,4.67964,3.55418,4.48225,4674369.2508272,0
+LNG.US,D,20101112,000000,4.44273,4.98575,4.17615,4.31442,3026047.4214988,0
+LNG.US,D,20101115,000000,4.39345,4.98575,4.34398,4.78824,3308164.9966229,0
+LNG.US,D,20101116,000000,4.75868,4.83762,4.4032,4.67964,1657966.6428094,0
+LNG.US,D,20101117,000000,4.67964,4.87714,4.62041,4.65993,971153.65840087,0
+LNG.US,D,20101118,000000,4.69946,4.87714,4.69946,4.78824,918384.94604314,0
+LNG.US,D,20101119,000000,4.7982,6.32832,4.60071,6.08164,6530042.0129554,0
+LNG.US,D,20101122,000000,6.23953,7.12807,5.61756,5.6768,10227893.236671,0
+LNG.US,D,20101123,000000,5.72617,6.12106,5.51881,5.92357,4098698.150504,0
+LNG.US,D,20101124,000000,6.14078,6.27905,5.92357,6.05188,2204023.2132479,0
+LNG.US,D,20101126,000000,6.12106,6.5752,5.97294,6.12106,2458430.9107488,0
+LNG.US,D,20101129,000000,6.04212,6.21991,5.6768,5.83477,2423301.3276394,0
+LNG.US,D,20101130,000000,5.75573,5.87429,5.46944,5.49921,1837935.1856639,0
+LNG.US,D,20101201,000000,5.72617,5.92357,5.6965,5.86443,2540605.2037979,0
+LNG.US,D,20101202,000000,5.90395,5.99275,5.75573,5.90395,1547226.5840956,0
+LNG.US,D,20101203,000000,5.92357,5.96309,5.34113,5.43977,1918444.9171112,0
+LNG.US,D,20101206,000000,5.51881,5.52877,5.00545,5.36093,4329305.7312468,0
+LNG.US,D,20101207,000000,5.42017,5.62742,5.14372,5.27204,2355256.2192182,0
+LNG.US,D,20101208,000000,5.24248,5.29185,4.98575,5.05483,1737156.3779111,0
+LNG.US,D,20101209,000000,5.16344,5.22266,4.7982,4.80806,2202839.8375287,0
+LNG.US,D,20101210,000000,4.93637,5.43977,4.90671,5.26208,3454865.4124018,0
+LNG.US,D,20101213,000000,5.26208,5.26208,4.87714,5.04498,1458391.0309493,0
+LNG.US,D,20101214,000000,5.09425,5.64722,5.09425,5.38065,3236660.1717524,0
+LNG.US,D,20101215,000000,5.3905,5.49921,5.18324,5.18324,1618823.8288016,0
+LNG.US,D,20101216,000000,5.36093,5.36093,5.04498,5.07464,1264969.3746547,0
+LNG.US,D,20101217,000000,5.0845,5.18324,4.98575,5.06469,913971.89889989,0
+LNG.US,D,20101220,000000,5.15358,5.48925,5.02527,5.48925,1597160.4184568,0
+LNG.US,D,20101221,000000,5.51881,5.62742,5.3905,5.60761,1479141.2931371,0
+LNG.US,D,20101222,000000,5.65698,5.79525,5.34113,5.40035,1284550.3250113,0
+LNG.US,D,20101223,000000,5.35098,5.42017,5.20296,5.32142,586068.33181244,0
+LNG.US,D,20101227,000000,5.23252,5.50896,5.15358,5.44973,695377.89220349,0
+LNG.US,D,20101228,000000,5.46944,5.49921,5.18324,5.29185,1035725.9910484,0
+LNG.US,D,20101229,000000,5.33127,5.6768,5.23252,5.60761,1690328.6536721,0
+LNG.US,D,20101230,000000,5.64722,5.83477,5.61756,5.63738,1987602.0772483,0
+LNG.US,D,20101231,000000,5.56819,5.62742,5.43977,5.44973,786088.96527153,0
+LNG.US,D,20110103,000000,5.62742,6.56544,5.49921,6.33827,6893076.1677156,0
+LNG.US,D,20110104,000000,6.4864,6.53578,5.85449,6.19015,4396871.6629126,0
+LNG.US,D,20110105,000000,6.10126,6.40736,6.08164,6.30871,2185735.1360245,0
+LNG.US,D,20110106,000000,6.42717,6.74303,6.30871,6.47644,4278952.9939357,0
+LNG.US,D,20110107,000000,6.69375,7.15773,6.52592,7.10836,6222186.5182189,0
+LNG.US,D,20110110,000000,7.11821,7.19725,6.92072,7.12807,3319842.0419207,0
+LNG.US,D,20110111,000000,7.13803,7.14789,6.54553,6.61471,3226674.811269,0
+LNG.US,D,20110112,000000,6.75299,7.06894,6.6838,6.99976,2016867.0190596,0
+LNG.US,D,20110113,000000,6.9898,6.9898,6.72331,6.82207,1538267.8874365,0
+LNG.US,D,20110114,000000,6.78255,7.52297,6.74303,7.3848,4527753.2183763,0
+LNG.US,D,20110118,000000,7.37494,7.37494,6.9898,7.19725,2177133.0593826,0
+LNG.US,D,20110119,000000,7.19725,7.26624,6.42717,6.45674,3693969.5906265,0
+LNG.US,D,20110120,000000,6.47644,6.60476,6.17044,6.37779,2603900.7363273,0
+LNG.US,D,20110121,000000,6.51596,6.74303,6.30871,6.38765,1838936.7354024,0
+LNG.US,D,20110124,000000,6.32832,6.5752,6.20996,6.36784,1063550.3889027,0
+LNG.US,D,20110125,000000,6.36784,6.36784,6.02232,6.20996,1562048.9174893,0
+LNG.US,D,20110126,000000,6.0915,6.56544,6.04212,6.4864,1486472.5970413,0
+LNG.US,D,20110127,000000,6.40736,6.81211,6.27905,6.53578,1918551.4008346,0
+LNG.US,D,20110128,000000,6.60476,6.60476,6.22957,6.25923,1309005.4171249,0
+LNG.US,D,20110131,000000,6.83192,7.21697,6.56544,7.21697,4836085.8807415,0
+LNG.US,D,20110201,000000,7.3848,7.74018,7.25649,7.67119,4418480.8268321,0
+LNG.US,D,20110202,000000,7.57235,8.38195,7.52297,8.10551,5308428.5913294,0
+LNG.US,D,20110203,000000,8.12522,8.29306,7.43408,7.82908,3181072.6544131,0
+LNG.US,D,20110204,000000,7.7995,8.07595,7.60201,7.90811,1462577.0467577,0
+LNG.US,D,20110207,000000,8.07595,8.07595,7.75999,7.89816,1586208.6679547,0
+LNG.US,D,20110208,000000,7.99691,7.99691,7.55263,7.66124,2151379.0667554,0
+LNG.US,D,20110209,000000,7.56249,7.80936,7.2958,7.4736,1956448.5561906,0
+LNG.US,D,20110210,000000,7.43408,7.98705,7.32567,7.97719,2056754.2145683,0
+LNG.US,D,20110211,000000,8.02647,8.33258,7.98705,8.12522,2348459.343058,0
+LNG.US,D,20110214,000000,8.05603,8.73742,7.55263,8.68796,3384804.1451787,0
+LNG.US,D,20110215,000000,8.68796,8.91501,8.09555,8.14503,3343786.8158125,0
+LNG.US,D,20110216,000000,8.29306,8.91501,8.21412,8.85579,2820309.8175657,0
+LNG.US,D,20110218,000000,9.44858,9.52752,8.89531,9.19146,3657231.7014675,0
+LNG.US,D,20110222,000000,9.1817,9.30006,8.41151,8.82622,3392621.6577826,0
+LNG.US,D,20110223,000000,8.95453,9.52752,8.82622,9.22112,3215079.1356089,0
+LNG.US,D,20110224,000000,9.44858,9.44858,8.68796,8.94468,2770919.4520195,0
+LNG.US,D,20110225,000000,9.16179,10.3567,9.073,10.2473,6075741.261551,0
+LNG.US,D,20110228,000000,10.3269,10.3965,9.65494,10.2473,2942703.8166185,0
+LNG.US,D,20110301,000000,10.1885,10.3567,9.78435,9.91276,2044846.1196819,0
+LNG.US,D,20110302,000000,9.82417,10.3069,9.69476,9.95158,1783674.6966141,0
+LNG.US,D,20110303,000000,10.1198,10.1497,9.11252,9.44858,3918873.26022,0
+LNG.US,D,20110304,000000,9.61512,9.93168,9.379,9.74453,1977957.2637673,0
+LNG.US,D,20110307,000000,9.91276,10.0701,9.22112,9.60616,1730020.9638755,0
+LNG.US,D,20110308,000000,9.51756,9.51756,5.93352,6.17044,17441775.730849,0
+LNG.US,D,20110309,000000,6.91096,8.66824,6.71347,7.32567,20468252.100932,0
+LNG.US,D,20110310,000000,7.40451,7.84878,7.04913,7.21697,6170187.3014477,0
+LNG.US,D,20110311,000000,7.16759,7.6908,7.10836,7.15773,4164101.2571073,0
+LNG.US,D,20110314,000000,7.75004,8.26349,7.40451,8.1747,8545545.8394419,0
+LNG.US,D,20110315,000000,8.2832,8.52022,7.89816,8.15479,7136676.7718482,0
+LNG.US,D,20110316,000000,8.39191,8.76699,8.18445,8.35238,5991767.7954007,0
+LNG.US,D,20110317,000000,8.63858,8.68796,8.10551,8.30301,3878354.1943145,0
+LNG.US,D,20110318,000000,8.34243,8.35238,7.84878,7.90811,3255978.9310539,0
+LNG.US,D,20110321,000000,8.05603,8.24368,7.91787,8.21412,2332535.0035829,0
+LNG.US,D,20110322,000000,8.18445,8.88545,8.0857,8.88545,5507370.3236658,0
+LNG.US,D,20110323,000000,9.31987,9.42837,9.03348,9.19146,4842942.0261439,0
+LNG.US,D,20110324,000000,9.25069,9.30006,8.87559,8.96449,2631123.4006875,0
+LNG.US,D,20110325,000000,9.11252,9.14218,8.68796,9.01387,2215744.4593366,0
+LNG.US,D,20110328,000000,9.16179,9.32973,8.91501,8.95453,2138144.9481428,0
+LNG.US,D,20110329,000000,8.99406,9.15214,8.88545,9.05328,1193389.2075271,0
+LNG.US,D,20110330,000000,9.12238,9.32973,9.03348,9.26054,1734940.310987,0
+LNG.US,D,20110331,000000,9.28045,9.39881,9.00391,9.19146,1503213.6465842,0
+LNG.US,D,20110401,000000,9.26054,9.36925,9.13222,9.20131,1170643.8823695,0
+LNG.US,D,20110404,000000,9.22112,9.33957,9.14218,9.33957,982074.26743666,0
+LNG.US,D,20110405,000000,9.28045,9.93168,9.08295,9.17174,4415612.7982425,0
+LNG.US,D,20110406,000000,9.29021,9.30006,8.12522,8.73742,5340098.4579895,0
+LNG.US,D,20110407,000000,8.97435,8.97435,8.49055,8.77685,2020512.5797431,0
+LNG.US,D,20110408,000000,8.92497,8.92497,8.35238,8.53983,1591777.9676047,0
+LNG.US,D,20110411,000000,8.60902,8.60902,7.84878,7.90811,3516487.3422586,0
+LNG.US,D,20110412,000000,7.55263,7.82908,7.28615,7.39466,3922635.3502613,0
+LNG.US,D,20110413,000000,7.6908,7.8685,7.48355,7.70076,2031822.9593893,0
+LNG.US,D,20110414,000000,7.6908,7.80936,7.45388,7.75004,1981436.0669216,0
+LNG.US,D,20110415,000000,7.70076,8.44118,7.63167,8.2832,2600424.9468632,0
+LNG.US,D,20110418,000000,8.18445,8.18445,7.89816,8.02647,1051263.5736036,0
+LNG.US,D,20110419,000000,7.97719,8.22387,7.89816,8.1943,1248741.657024,0
+LNG.US,D,20110420,000000,8.59916,8.64854,8.42147,8.61897,2384578.4211449,0
+LNG.US,D,20110421,000000,8.76699,8.7867,8.44118,8.6979,1269218.6779592,0
+LNG.US,D,20110425,000000,8.6781,8.6979,8.43123,8.53007,1044768.0664721,0
+LNG.US,D,20110426,000000,8.56949,8.66824,8.36214,8.63858,1217735.8067904,0
+LNG.US,D,20110427,000000,8.66824,8.6781,8.39191,8.61897,1229683.0796505,0
+LNG.US,D,20110428,000000,8.55964,8.6781,8.42147,8.6781,897438.79398673,0
+LNG.US,D,20110429,000000,8.68796,9.1817,8.56949,8.96449,2129189.265174,0
+LNG.US,D,20110502,000000,8.95453,8.96449,8.49055,8.56949,1519328.853111,0
+LNG.US,D,20110503,000000,8.50031,8.53983,8.06599,8.13508,2122347.1836596,0
+LNG.US,D,20110504,000000,8.1943,8.29306,7.52297,8.10551,2528366.6075434,0
+LNG.US,D,20110505,000000,7.83892,8.12522,7.63167,7.68095,1591159.1565325,0
+LNG.US,D,20110506,000000,7.71051,8.37199,7.56249,7.7995,2401275.269897,0
+LNG.US,D,20110509,000000,8.03643,8.03643,7.52297,7.80936,1296218.3292382,0
+LNG.US,D,20110510,000000,7.75999,7.80936,7.55263,7.7796,978221.76668675,0
+LNG.US,D,20110511,000000,7.66124,7.74018,7.48355,7.55263,1466413.4744927,0
+LNG.US,D,20110512,000000,7.4736,8.00677,7.25649,8.00677,2041451.6998555,0
+LNG.US,D,20110513,000000,7.8883,7.96724,7.6908,7.82908,1047369.885753,0
+LNG.US,D,20110516,000000,7.75004,7.94763,7.55263,7.62172,1220902.1907183,0
+LNG.US,D,20110517,000000,7.57235,7.78956,7.40451,7.43408,907928.44531151,0
+LNG.US,D,20110518,000000,7.42432,7.75004,7.42432,7.66124,842312.37126132,0
+LNG.US,D,20110519,000000,7.68095,7.74018,7.50326,7.59215,620400.2915592,0
+LNG.US,D,20110520,000000,7.60201,10.9679,7.41446,9.91276,13229616.159302,0
+LNG.US,D,20110523,000000,9.62508,12.6463,9.17174,11.61,22156039.209129,0
+LNG.US,D,20110524,000000,11.61,11.9355,10.6723,10.7818,6253550.9975966,0
+LNG.US,D,20110525,000000,10.7321,11.0775,10.3269,10.5239,4261939.7077035,0
+LNG.US,D,20110526,000000,10.3965,11.5025,10.3667,11.4627,5124245.9048907,0
+LNG.US,D,20110527,000000,11.6797,11.9355,11.0874,11.4129,3068772.5086942,0
+LNG.US,D,20110531,000000,11.62,11.7295,11.0874,11.5603,3685819.5675277,0
+LNG.US,D,20110601,000000,10.7121,11.1073,10.3866,10.6523,17102490.460111,0
+LNG.US,D,20110602,000000,10.6125,10.7419,10.3468,10.6027,3350223.0537015,0
+LNG.US,D,20110603,000000,10.3169,10.7121,10.2183,10.6027,2757026.3397975,0
+LNG.US,D,20110606,000000,10.5827,10.6027,9.59621,9.87295,5655666.9907332,0
+LNG.US,D,20110607,000000,10.0601,10.1298,9.77439,9.89286,2755506.4353295,0
+LNG.US,D,20110608,000000,10.0004,10.0004,8.97435,9.03348,4393724.3656898,0
+LNG.US,D,20110609,000000,9.31001,9.41852,8.56949,9.21126,5280777.9829484,0
+LNG.US,D,20110610,000000,8.95453,9.19146,8.65838,8.9841,2705158.7208354,0
+LNG.US,D,20110613,000000,8.93473,8.9841,8.23382,8.31276,3527010.1441766,0
+LNG.US,D,20110614,000000,8.46099,8.73742,8.16474,8.52022,2618069.0989288,0
+LNG.US,D,20110615,000000,8.29306,8.5892,8.11537,8.20426,2213126.5670408,0
+LNG.US,D,20110616,000000,8.32272,8.46099,7.40451,7.76984,4300338.1402105,0
+LNG.US,D,20110617,000000,7.92772,8.00677,7.61177,7.89816,2912463.4437177,0
+LNG.US,D,20110620,000000,7.72047,8.31276,7.50326,8.06599,4848074.3407022,0
+LNG.US,D,20110621,000000,7.96724,8.18445,7.80936,7.99691,2849755.5807942,0
+LNG.US,D,20110622,000000,8.03643,9.12238,7.90811,8.45103,8625783.3342,0
+LNG.US,D,20110623,000000,8.27324,8.45103,7.96724,8.31276,2786721.2347563,0
+LNG.US,D,20110624,000000,7.99691,8.26349,7.89816,7.93768,3625712.5193217,0
+LNG.US,D,20110627,000000,7.93768,7.98705,7.64153,7.90811,2134100.575778,0
+LNG.US,D,20110628,000000,8.00677,8.37199,7.99691,8.2832,1764658.3109047,0
+LNG.US,D,20110629,000000,8.40156,8.68796,8.22387,8.24368,1714863.1062965,0
+LNG.US,D,20110630,000000,8.39191,9.13222,8.24368,9.04343,5782037.0518377,0
+LNG.US,D,20110701,000000,9.17174,9.1817,8.82622,9.073,2310932.8716073,0
+LNG.US,D,20110705,000000,9.29021,9.31987,9.03348,9.20131,2032341.3141187,0
+LNG.US,D,20110706,000000,9.25069,9.39881,9.04343,9.39881,2308094.9799206,0
+LNG.US,D,20110707,000000,9.53648,9.76445,9.41852,9.64499,1759362.2525074,0
+LNG.US,D,20110708,000000,9.46879,9.47874,8.9841,9.42837,2176647.8552465,0
+LNG.US,D,20110711,000000,9.10266,9.31001,8.85579,8.86575,2236270.7038797,0
+LNG.US,D,20110712,000000,8.77685,9.21126,8.48069,8.89531,2501130.8838584,0
+LNG.US,D,20110713,000000,9.04343,9.32973,8.87559,9.00391,2129019.4939545,0
+LNG.US,D,20110714,000000,9.00391,9.17174,8.62872,8.64854,2136466.3226531,0
+LNG.US,D,20110715,000000,9.01387,9.87295,8.93473,9.84308,5261349.726233,0
+LNG.US,D,20110718,000000,10.1696,10.3667,9.39881,9.44858,4459536.3296086,0
+LNG.US,D,20110719,000000,9.58626,9.81421,9.43863,9.45884,4879825.5770001,0
+LNG.US,D,20110720,000000,9.77439,10.2671,9.53648,10.1298,5555928.910693,0
+LNG.US,D,20110721,000000,10.3069,10.6125,10.1397,10.3965,3892582.8307216,0
+LNG.US,D,20110722,000000,10.5628,10.6823,10.1785,10.4553,2403037.2741513,0
+LNG.US,D,20110725,000000,10.3767,11.2059,10.0203,10.5051,7108228.5401046,0
+LNG.US,D,20110726,000000,10.6523,10.7221,10.1198,10.1597,3572658.5109501,0
+LNG.US,D,20110727,000000,10.2084,10.2671,9.39881,10.1198,4326272.954255,0
+LNG.US,D,20110728,000000,10.0402,10.4165,9.94164,10.0501,1982614.4198237,0
+LNG.US,D,20110729,000000,9.96154,10.2473,9.63503,10.1696,3246086.9949694,0
+LNG.US,D,20110801,000000,10.4752,10.5628,10.0701,10.3468,2319937.7781842,0
+LNG.US,D,20110802,000000,10.2671,10.4453,9.67485,9.67485,2409363.0100632,0
+LNG.US,D,20110803,000000,10.0701,10.1298,8.70776,9.63503,4770955.0108275,0
+LNG.US,D,20110804,000000,9.4877,9.5763,8.02647,8.12522,5758446.8888363,0
+LNG.US,D,20110805,000000,8.25364,8.83617,7.42432,7.73042,6313024.166279,0
+LNG.US,D,20110808,000000,7.30576,7.45388,6.20996,6.21991,6970640.5191893,0
+LNG.US,D,20110809,000000,6.73317,7.34528,6.30871,7.10836,6214558.8681031,0
+LNG.US,D,20110810,000000,7.09851,7.6908,6.66419,7.08855,5397900.0331261,0
+LNG.US,D,20110811,000000,7.15773,7.62172,6.94052,7.45388,5236773.0819445,0
+LNG.US,D,20110812,000000,7.64153,7.92772,7.52297,7.82908,3160839.7423913,0
+LNG.US,D,20110815,000000,8.07595,8.63858,8.01661,8.5892,2831079.7420872,0
+LNG.US,D,20110816,000000,8.44118,8.51027,7.97719,8.13508,2786296.3044259,0
+LNG.US,D,20110817,000000,8.20426,8.44118,7.99691,8.0857,1708053.1708119,0
+LNG.US,D,20110818,000000,7.53293,7.56249,7.15773,7.2762,3165651.6012158,0
+LNG.US,D,20110819,000000,7.0787,7.64153,7.01947,7.01947,2345250.7674661,0
+LNG.US,D,20110822,000000,7.46384,7.46384,6.71347,6.73317,3523574.5372497,0
+LNG.US,D,20110823,000000,6.92072,7.34528,6.67385,7.32567,3505870.1113784,0
+LNG.US,D,20110824,000000,7.39466,7.51311,7.09851,7.40451,1807259.8367983,0
+LNG.US,D,20110825,000000,7.42432,7.54278,6.9898,7.02932,2036799.5666162,0
+LNG.US,D,20110826,000000,7.05899,7.36499,6.74303,7.30576,2247705.6493911,0
+LNG.US,D,20110829,000000,7.42432,7.73042,7.40451,7.71051,2002696.6473312,0
+LNG.US,D,20110830,000000,7.61177,7.87845,7.4934,7.70076,2245886.3850214,0
+LNG.US,D,20110831,000000,7.70076,7.84878,7.41446,7.65129,2305215.9011333,0
+LNG.US,D,20110901,000000,7.65129,7.72047,7.44403,7.48355,2301586.4134646,0
+LNG.US,D,20110902,000000,7.21697,7.40451,6.92072,7.0787,2239297.453491,0
+LNG.US,D,20110906,000000,6.67385,7.05899,6.66419,7.01947,2061615.2970009,0
+LNG.US,D,20110907,000000,7.10836,7.58219,7.10836,7.52297,2724697.479528,0
+LNG.US,D,20110908,000000,7.30576,7.58219,7.20701,7.25649,2386710.104741,0
+LNG.US,D,20110909,000000,7.17745,7.39466,6.81211,6.92072,2192979.0429104,0
+LNG.US,D,20110912,000000,6.78255,7.14789,6.71347,6.95028,2291778.8607081,0
+LNG.US,D,20110913,000000,6.96024,7.23667,6.80236,7.17745,2800639.461064,0
+LNG.US,D,20110914,000000,7.0787,7.28615,6.92072,7.17745,2137678.8307118,0
+LNG.US,D,20110915,000000,7.20701,7.39466,7.17745,7.35524,1427084.8162505,0
+LNG.US,D,20110916,000000,7.33542,7.46384,7.08855,7.23667,2080874.7870601,0
+LNG.US,D,20110919,000000,7.11821,7.19725,6.92072,7.09851,1989895.4955565,0
+LNG.US,D,20110920,000000,7.10836,7.1874,6.85163,6.85163,2486383.8927219,0
+LNG.US,D,20110921,000000,6.85163,6.91096,6.34823,6.35809,2652564.8025144,0
+LNG.US,D,20110922,000000,5.94338,6.11122,5.14372,5.43003,4411097.2856295,0
+LNG.US,D,20110923,000000,5.43003,5.52877,4.94623,5.00545,3279995.0289492,0
+LNG.US,D,20110926,000000,5.09425,5.38065,4.81782,5.25233,2699343.3031455,0
+LNG.US,D,20110927,000000,5.44973,5.6768,5.36093,5.47929,2711044.4579655,0
+LNG.US,D,20110928,000000,5.47929,5.71632,5.33127,5.35098,2994996.3659109,0
+LNG.US,D,20110929,000000,5.60761,5.61756,4.95609,5.24248,2475139.814262,0
+LNG.US,D,20110930,000000,5.06469,5.18324,4.99551,5.0845,1436408.1694342,0
+LNG.US,D,20111003,000000,4.94623,5.02527,3.94908,3.94908,3732694.5062479,0
+LNG.US,D,20111004,000000,3.86028,4.27489,3.12962,4.22552,4197325.1833919,0
+LNG.US,D,20111005,000000,4.20581,4.51181,4.17615,4.43277,1795323.6141359,0
+LNG.US,D,20111006,000000,4.44273,4.67964,4.37354,4.58099,1921228.5623727,0
+LNG.US,D,20111007,000000,4.6895,4.7783,4.50185,4.54147,1508590.0700558,0
+LNG.US,D,20111010,000000,4.66989,5.04498,4.66989,4.96593,1605841.8556096,0
+LNG.US,D,20111011,000000,4.95609,4.97589,4.50185,4.62041,2207516.0802903,0
+LNG.US,D,20111012,000000,4.69946,5.27204,4.6895,5.21282,3640961.7921727,0
+LNG.US,D,20111013,000000,5.09425,5.57804,4.90671,5.38065,3140815.7795626,0
+LNG.US,D,20111014,000000,5.64722,5.71632,5.30161,5.66694,2169925.3167801,0
+LNG.US,D,20111017,000000,5.99275,6.17044,5.72617,5.90395,4210551.2654971,0
+LNG.US,D,20111018,000000,5.90395,5.97294,5.43977,5.95323,2411230.4934775,0
+LNG.US,D,20111019,000000,5.95323,6.11122,5.77554,5.84463,2182310.5792952,0
+LNG.US,D,20111020,000000,5.9828,5.9828,5.51881,5.87429,1235918.4048538,0
+LNG.US,D,20111021,000000,5.9828,6.05188,5.7853,5.95323,1367435.848968,0
+LNG.US,D,20111024,000000,6.02232,6.34823,6.02232,6.26919,2548232.8539136,0
+LNG.US,D,20111025,000000,6.20001,6.32832,5.93352,6.04212,1781270.7763287,0
+LNG.US,D,20111026,000000,10.6027,10.8117,8.44118,10.1885,32999003.528369,0
+LNG.US,D,20111027,000000,10.08,10.8315,9.64499,10.3468,11006049.164544,0
+LNG.US,D,20111028,000000,10.1696,11.8768,10.0999,11.7783,10919422.646379,0
+LNG.US,D,20111031,000000,12.3904,12.3904,10.7619,11.3133,7249733.3538291,0
+LNG.US,D,20111101,000000,10.7719,11.9754,10.5927,11.0973,7643541.3046708,0
+LNG.US,D,20111102,000000,11.6598,11.6797,11.1959,11.5801,3141943.9042933,0
+LNG.US,D,20111103,000000,11.8081,11.8469,11.0775,11.2247,3916202.1260625,0
+LNG.US,D,20111104,000000,11.0675,11.4129,10.9779,11.3034,2217793.7687316,0
+LNG.US,D,20111107,000000,11.1571,11.837,10.3269,10.3667,5049993.599042,0
+LNG.US,D,20111108,000000,10.4165,10.8605,9.95158,10.7719,3533332.8663982,0
+LNG.US,D,20111109,000000,10.3169,10.7719,10.1696,10.3767,3712759.9495644,0
+LNG.US,D,20111110,000000,10.7121,10.8217,9.89286,10.0302,3113531.8368332,0
+LNG.US,D,20111111,000000,10.1985,10.4752,10.0004,10.4255,2495081.4028895,0
+LNG.US,D,20111114,000000,10.4553,11.7683,10.2473,11.1959,11219341.085464,0
+LNG.US,D,20111115,000000,11.1173,11.177,10.5339,10.9579,4069977.6820712,0
+LNG.US,D,20111116,000000,10.8783,11.7882,10.7121,10.9083,4892685.9980171,0
+LNG.US,D,20111117,000000,11.0377,11.6399,10.7321,11.0874,5002585.237141,0
+LNG.US,D,20111118,000000,11.2745,11.5901,11.177,11.5513,5070567.0580663,0
+LNG.US,D,20111121,000000,11.2347,11.5413,10.9579,11.3333,4131620.7077601,0
+LNG.US,D,20111122,000000,12.3904,12.696,11.1571,11.1959,11835119.380686,0
+LNG.US,D,20111123,000000,11.3034,11.4826,10.0701,10.1397,7829443.8036998,0
+LNG.US,D,20111125,000000,10.1397,10.5827,10.0302,10.08,1901337.2019167,0
+LNG.US,D,20111128,000000,10.5827,10.6523,9.54644,9.76445,6473617.6942799,0
+LNG.US,D,20111129,000000,9.73457,10.1298,9.55639,9.87295,4789189.8461893,0
+LNG.US,D,20111130,000000,10.0103,10.3468,9.64499,9.9715,4762406.1760473,0
+LNG.US,D,20111201,000000,9.90281,9.96154,9.5763,9.69476,2805307.6673182,0
+LNG.US,D,20111202,000000,10.0402,10.0601,9.67485,9.70471,2263594.8291463,0
+LNG.US,D,20111205,000000,10.0103,10.0103,9.65494,9.78435,2048765.9261816,0
+LNG.US,D,20111206,000000,9.67485,9.82417,9.073,9.55639,3981604.2281023,0
+LNG.US,D,20111207,000000,9.44858,9.47874,9.00391,9.17174,2006441.6597942,0
+LNG.US,D,20111208,000000,9.1817,9.28045,8.70776,8.74718,2649374.3090641,0
+LNG.US,D,20111209,000000,8.77685,9.47874,8.75704,9.39881,2552042.1584361,0
+LNG.US,D,20111212,000000,10.2671,10.297,9.76445,9.91276,8205230.8911901,0
+LNG.US,D,20111213,000000,9.9805,10.08,9.12238,9.22112,3251775.8376674,0
+LNG.US,D,20111214,000000,8.35238,8.63858,8.15479,8.2832,23534052.10644,0
+LNG.US,D,20111215,000000,8.43123,8.44118,7.75999,8.20426,6586237.2911692,0
+LNG.US,D,20111216,000000,8.29306,8.33258,8.04629,8.25364,3519805.4152644,0
+LNG.US,D,20111219,000000,8.27324,8.33258,7.82908,7.85874,2661445.1432261,0
+LNG.US,D,20111220,000000,8.03643,8.31276,7.94763,8.22387,2864148.9656038,0
+LNG.US,D,20111221,000000,8.1943,8.32272,7.96724,8.27324,1930702.6000709,0
+LNG.US,D,20111222,000000,8.33258,8.48069,8.12522,8.44118,3061699.3775912,0
+LNG.US,D,20111223,000000,8.42147,8.52022,8.24368,8.36214,1264404.8100078,0
+LNG.US,D,20111227,000000,8.34243,8.41151,8.23382,8.40156,1433957.0346677,0
+LNG.US,D,20111228,000000,8.33258,8.87559,8.21412,8.7867,6281263.8889103,0
+LNG.US,D,20111229,000000,8.77685,8.81627,8.56949,8.59916,2831592.0694359,0
+LNG.US,D,20111230,000000,8.63858,8.68796,8.39191,8.57935,3988502.5651687,0
+LNG.US,D,20120103,000000,8.77685,8.85579,8.5892,8.63858,2523681.3237108,0
+LNG.US,D,20120104,000000,8.60902,8.73742,8.51027,8.64854,2388567.5425211,0
+LNG.US,D,20120105,000000,8.68796,9.19146,8.5892,9.1817,4278385.4155984,0
+LNG.US,D,20120106,000000,9.21126,9.65494,8.87559,8.88545,3924663.5638243,0
+LNG.US,D,20120109,000000,9.03348,9.03348,8.62872,8.6781,1956112.027442,0
+LNG.US,D,20120110,000000,8.7867,8.81627,8.42147,8.5892,3987846.5852496,0
+LNG.US,D,20120111,000000,8.49055,8.9841,8.42147,8.95453,2886517.5794756,0
+LNG.US,D,20120112,000000,9.00391,9.5763,8.89531,9.33957,7114124.3228688,0
+LNG.US,D,20120113,000000,9.22112,9.85304,9.13222,9.67485,7162239.8974238,0
+LNG.US,D,20120117,000000,9.83313,9.90281,9.44858,9.4877,4706434.9154782,0
+LNG.US,D,20120118,000000,9.78435,10.5827,9.77439,10.5051,11434677.292959,0
+LNG.US,D,20120119,000000,10.7519,10.8693,10.3667,10.5628,6791075.8108334,0
+LNG.US,D,20120120,000000,10.5339,11.0675,10.3866,10.7917,5086128.7501437,0
+LNG.US,D,20120123,000000,11.0077,11.2547,10.8315,11.0475,6328441.2012226,0
+LNG.US,D,20120124,000000,10.9181,11.4029,10.9083,11.1571,6298670.9640066,0
+LNG.US,D,20120125,000000,11.3233,11.9853,11.1571,11.8181,6619203.0446526,0
+LNG.US,D,20120126,000000,11.9455,12.1336,11.0277,11.2247,8106671.164052,0
+LNG.US,D,20120127,000000,11.2149,12.706,11.1869,12.5488,11029877.409079,0
+LNG.US,D,20120130,000000,12.7358,12.7358,11.8957,12.5388,7768456.7579301,0
+LNG.US,D,20120131,000000,12.716,12.7946,11.9953,12.6274,11171438.478355,0
+LNG.US,D,20120201,000000,12.6662,12.716,12.271,12.6662,6020141.6894506,0
+LNG.US,D,20120202,000000,12.5587,12.933,12.045,12.4691,6300840.821013,0
+LNG.US,D,20120203,000000,12.4592,12.7358,12.2412,12.6762,5217263.4555915,0
+LNG.US,D,20120206,000000,12.6463,13.1102,12.4104,12.9728,3825373.5190732,0
+LNG.US,D,20120207,000000,12.9728,13.0524,12.479,12.5188,6731665.929647,0
+LNG.US,D,20120208,000000,12.5876,12.716,12.1834,12.2412,4905531.3505827,0
+LNG.US,D,20120209,000000,12.4402,14.4531,12.4203,14.0877,23600253.840969,0
+LNG.US,D,20120210,000000,13.8219,13.9792,13.4864,13.7522,6373119.1597238,0
+LNG.US,D,20120213,000000,14.2569,15.2445,14.0678,14.8881,11094574.307591,0
+LNG.US,D,20120214,000000,14.8881,15.1349,14.4132,14.5128,7504987.8983004,0
+LNG.US,D,20120215,000000,14.4929,14.5427,13.9314,14.2569,5900582.5683942,0
+LNG.US,D,20120216,000000,14.0877,14.5924,13.9692,14.1773,6438273.1345968,0
+LNG.US,D,20120217,000000,14.2669,14.2967,13.7423,13.8219,3680498.3950446,0
+LNG.US,D,20120221,000000,14.019,14.2967,13.8618,13.9792,5828233.9102434,0
+LNG.US,D,20120222,000000,13.9792,13.9792,13.2595,13.6049,4855319.2521517,0
+LNG.US,D,20120223,000000,13.6736,13.812,13.3382,13.7722,4066399.4271374,0
+LNG.US,D,20120224,000000,13.9414,14.1176,13.575,13.8717,3170545.8342415,0
+LNG.US,D,20120227,000000,15.8557,16.0428,15.2543,15.5103,18669240.734448,0
+LNG.US,D,20120228,000000,15.5899,15.5899,14.7298,15.2047,5311259.451072,0
+LNG.US,D,20120229,000000,15.2145,15.2743,14.6323,14.8493,3307769.1986319,0
+LNG.US,D,20120301,000000,15.0553,16.5176,14.9279,16.1523,9613916.1236765,0
+LNG.US,D,20120302,000000,16.2498,16.8531,15.5501,16.4579,10006160.973823,0
+LNG.US,D,20120305,000000,16.4678,16.6062,15.5699,15.6785,5639674.3409448,0
+LNG.US,D,20120306,000000,15.3021,15.3121,14.7298,14.9477,5290490.1021791,0
+LNG.US,D,20120307,000000,15.5799,15.9542,15.0353,15.5003,3316074.9290623,0
+LNG.US,D,20120308,000000,15.9542,16.5176,15.3121,16.2897,5415418.614763,0
+LNG.US,D,20120309,000000,16.1324,16.2897,15.5501,15.994,4534123.1550791,0
+LNG.US,D,20120312,000000,16.0527,16.1523,15.4207,15.6685,3551737.4729795,0
+LNG.US,D,20120313,000000,15.7073,15.9542,15.3221,15.8059,4999218.9450907,0
+LNG.US,D,20120314,000000,15.0653,15.3021,14.5625,15.3021,27011974.258662,0
+LNG.US,D,20120315,000000,15.1747,16.1125,15.1747,15.5103,10877218.927602,0
+LNG.US,D,20120316,000000,15.6187,15.7561,15.2047,15.6785,5980150.0193452,0
+LNG.US,D,20120319,000000,15.6785,15.7859,15.2843,15.3709,4270268.5430926,0
+LNG.US,D,20120320,000000,15.1647,15.2345,14.8193,15.0653,3893971.1373804,0
+LNG.US,D,20120321,000000,15.0752,15.2047,14.8193,14.8293,2765025.678382,0
+LNG.US,D,20120322,000000,14.7298,14.8095,14.2171,14.3356,4056760.6410369,0
+LNG.US,D,20120323,000000,14.2769,14.4132,14.1176,14.2072,3689730.3329564,0
+LNG.US,D,20120326,000000,14.3943,15.2445,14.237,15.2145,5243937.6283196,0
+LNG.US,D,20120327,000000,15.1249,15.2843,14.8681,14.9179,3389689.3371335,0
+LNG.US,D,20120328,000000,14.8981,14.9279,14.2171,14.5427,4300988.092749,0
+LNG.US,D,20120329,000000,14.3744,14.3843,13.9892,14.2769,3569022.9959009,0
+LNG.US,D,20120330,000000,14.4929,14.7895,14.1972,14.7895,6426847.2301561,0
+LNG.US,D,20120402,000000,14.6521,15.5998,14.463,15.3809,5005848.0591581,0
+LNG.US,D,20120403,000000,15.4505,15.9443,15.4107,15.7362,4906903.5842267,0
+LNG.US,D,20120404,000000,15.4903,15.7362,15.3121,15.56,4081608.5174512,0
+LNG.US,D,20120405,000000,15.5401,16.2897,15.4107,16.1812,3953183.1195713,0
+LNG.US,D,20120409,000000,15.8158,16.5276,15.6486,16.0627,6140674.2324695,0
+LNG.US,D,20120410,000000,16.0826,16.4579,14.7199,14.7795,7297370.7561919,0
+LNG.US,D,20120411,000000,15.1249,15.6973,15.0553,15.2145,5460840.9547651,0
+LNG.US,D,20120412,000000,15.4605,15.7561,15.2923,15.5003,4330889.9277743,0
+LNG.US,D,20120413,000000,16.1911,17.2572,16.1911,16.645,17336431.182312,0
+LNG.US,D,20120416,000000,17.2772,17.761,16.645,16.7734,10825191.583056,0
+LNG.US,D,20120417,000000,17.7808,17.7808,16.8919,17.3768,14885703.263936,0
+LNG.US,D,20120418,000000,17.3866,17.958,17.3768,17.6724,7365866.9135928,0
+LNG.US,D,20120419,000000,17.7808,17.958,17.297,17.5928,6251591.0943468,0
+LNG.US,D,20120420,000000,18.0576,18.0576,17.4942,17.543,4682766.3965295,0
+LNG.US,D,20120423,000000,17.3568,17.6226,16.9815,17.3568,4800241.0484708,0
+LNG.US,D,20120424,000000,17.513,17.513,16.9018,17.0612,3354371.900663,0
+LNG.US,D,20120425,000000,17.2672,17.8595,17.0612,17.8098,4794357.3204676,0
+LNG.US,D,20120426,000000,17.978,18.2945,17.8008,18.0576,6774839.0521317,0
+LNG.US,D,20120427,000000,18.2547,18.6797,17.8396,18.5006,3624152.4323166,0
+LNG.US,D,20120430,000000,18.5703,18.5902,17.8098,18.0775,3595104.4762059,0
+LNG.US,D,20120501,000000,17.9879,18.2547,17.7709,17.7709,3092137.6494874,0
+LNG.US,D,20120502,000000,17.5728,17.761,17.2772,17.6922,2991171.992937,0
+LNG.US,D,20120503,000000,17.752,17.752,16.3783,16.7048,5955597.484579,0
+LNG.US,D,20120504,000000,16.5375,16.6948,16.0239,16.2498,4356660.9979797,0
+LNG.US,D,20120507,000000,15.9443,16.8132,15.8059,16.6848,5283170.853036,0
+LNG.US,D,20120508,000000,16.6948,16.8919,15.9054,16.4778,5290704.0741895,0
+LNG.US,D,20120509,000000,16.0627,16.5077,15.9443,16.3593,3897805.5559886,0
+LNG.US,D,20120510,000000,16.5465,17.1388,16.438,17.0014,3197887.0370864,0
+LNG.US,D,20120511,000000,16.7834,17.6026,16.7048,17.1776,3743333.8375236,0
+LNG.US,D,20120514,000000,16.9218,17.0014,15.7661,16.0428,7116689.9778664,0
+LNG.US,D,20120515,000000,16.0428,16.5176,15.3321,15.5301,6655959.0159534,0
+LNG.US,D,20120516,000000,15.5401,16.1324,15.1647,15.2345,4462470.6593845,0
+LNG.US,D,20120517,000000,15.2923,15.4505,13.6338,13.8518,7229072.4977865,0
+LNG.US,D,20120518,000000,14.1275,14.2171,13.368,13.6438,5087807.3756334,0
+LNG.US,D,20120521,000000,13.792,14.8193,13.6736,14.7099,5328159.2216368,0
+LNG.US,D,20120522,000000,14.8881,15.2245,14.2769,14.5128,3781114.4635219,0
+LNG.US,D,20120523,000000,14.2868,14.8095,13.7522,14.7298,4314125.7732725,0
+LNG.US,D,20120524,000000,14.8681,15.0255,14.3256,14.8293,3073998.2476514,0
+LNG.US,D,20120525,000000,14.7696,14.9477,14.5526,14.8193,1750235.7937557,0
+LNG.US,D,20120529,000000,15.1349,15.5003,14.6701,15.4405,3251353.9210272,0
+LNG.US,D,20120530,000000,15.2047,15.2047,14.0379,14.1972,3985832.4355745,0
+LNG.US,D,20120531,000000,14.1773,14.3843,13.2296,13.8618,7017770.6170206,0
+LNG.US,D,20120601,000000,13.2396,13.3968,12.1048,12.4402,9140567.8450963,0
+LNG.US,D,20120604,000000,12.4691,12.6364,10.3767,11.6001,16255272.805627,0
+LNG.US,D,20120605,000000,11.4627,12.4203,11.4627,12.3407,7980417.6323053,0
+LNG.US,D,20120606,000000,12.4402,13.16,12.4402,12.7747,6581756.9382762,0
+LNG.US,D,20120607,000000,13.0126,13.575,12.489,12.5089,5794195.2830179,0
+LNG.US,D,20120608,000000,12.479,12.489,11.8668,12.4104,4883152.6910767,0
+LNG.US,D,20120611,000000,12.9828,13.0026,11.7096,11.7096,6173092.4988841,0
+LNG.US,D,20120612,000000,11.9853,12.8444,11.827,12.7846,7274207.5326478,0
+LNG.US,D,20120613,000000,12.716,12.7946,12.1635,12.3506,5459761.049079,0
+LNG.US,D,20120614,000000,12.281,12.9828,11.9654,12.8742,5483489.8418335,0
+LNG.US,D,20120615,000000,13.5651,13.9215,13.0804,13.9215,12022319.775665,0
+LNG.US,D,20120618,000000,13.8219,13.9314,13.4068,13.8916,6043504.8211169,0
+LNG.US,D,20120619,000000,13.9692,14.5427,13.4666,13.4765,6899311.4929189,0
+LNG.US,D,20120620,000000,13.8618,13.9792,13.2496,13.5064,5991757.7497664,0
+LNG.US,D,20120621,000000,13.358,13.5064,11.9654,12.0749,10756338.805638,0
+LNG.US,D,20120622,000000,12.5089,12.5089,12.0948,12.4004,16975697.477804,0
+LNG.US,D,20120625,000000,12.0749,12.2222,11.8081,12.1436,3151191.9152199,0
+LNG.US,D,20120626,000000,12.0152,12.479,12.0152,12.1734,3346862.7890318,0
+LNG.US,D,20120627,000000,12.2123,12.726,12.0649,12.6463,5020449.3885975,0
+LNG.US,D,20120628,000000,12.3407,13.6438,12.3407,13.585,9042640.9929184,0
+LNG.US,D,20120629,000000,14.1375,14.6023,13.8518,14.5526,8698339.9369807,0
+LNG.US,D,20120702,000000,14.5526,14.7298,14.1176,14.6123,4710825.862226,0
+LNG.US,D,20120703,000000,14.7099,15.4007,14.5227,15.3609,3809616.9416906,0
+LNG.US,D,20120705,000000,15.2543,15.9641,15.1051,15.3809,4955196.9665085,0
+LNG.US,D,20120706,000000,15.0951,15.5899,14.8681,15.4704,3900206.4625837,0
+LNG.US,D,20120709,000000,15.4505,15.5799,14.68,14.7696,4522579.7167173,0
+LNG.US,D,20120710,000000,15.3321,15.3321,14.2271,14.5526,6063374.0811775,0
+LNG.US,D,20120711,000000,14.5725,14.6601,13.7034,13.9792,6189868.7081471,0
+LNG.US,D,20120712,000000,13.8518,15.7959,13.4765,15.3907,15698337.817817,0
+LNG.US,D,20120713,000000,15.4605,15.5799,14.9577,15.1051,6304499.4410211,0
+LNG.US,D,20120716,000000,15.2047,15.3809,14.4132,14.5028,5058083.3483351,0
+LNG.US,D,20120717,000000,13.8717,13.9016,13.575,13.6636,24734700.289305,0
+LNG.US,D,20120718,000000,13.6537,13.812,13.3282,13.3968,9911136.305391,0
+LNG.US,D,20120719,000000,13.595,13.812,13.4765,13.6537,7732036.3108146,0
+LNG.US,D,20120720,000000,13.5552,13.7722,13.4765,13.6049,4214080.2968229,0
+LNG.US,D,20120723,000000,13.1699,13.2098,12.716,12.9928,8338551.5266593,0
+LNG.US,D,20120724,000000,13.0424,13.1102,12.4004,12.716,6732764.9220383,0
+LNG.US,D,20120725,000000,12.8344,12.914,12.0351,12.6463,6933749.9363891,0
+LNG.US,D,20120726,000000,12.943,13.15,12.716,13.0026,4134525.9051964,0
+LNG.US,D,20120727,000000,13.3282,13.8418,13.3282,13.6836,8789794.3869861,0
+LNG.US,D,20120730,000000,13.8319,14.1176,13.4466,13.5651,5411277.8043091,0
+LNG.US,D,20120731,000000,13.7423,13.8816,13.358,13.4566,6859443.3841154,0
+LNG.US,D,20120801,000000,13.4765,15.0155,13.4268,13.8219,11542566.400662,0
+LNG.US,D,20120802,000000,13.6935,14.019,13.2884,13.595,4037444.8954256,0
+LNG.US,D,20120803,000000,13.8418,14.0977,13.4268,13.585,5621609.2768026,0
+LNG.US,D,20120806,000000,13.5552,13.7034,13.1998,13.5352,5099383.9645883,0
+LNG.US,D,20120807,000000,13.585,13.9314,13.3282,13.5064,4607779.7548143,0
+LNG.US,D,20120808,000000,13.3968,13.5253,13.2196,13.4466,3332082.6473021,0
+LNG.US,D,20120809,000000,13.3968,14.1375,13.3968,13.8816,4739031.9941833,0
+LNG.US,D,20120810,000000,13.9792,14.4829,13.9692,14.4729,5586770.0125242,0
+LNG.US,D,20120813,000000,14.5625,14.5625,13.9215,14.1972,3204075.1478086,0
+LNG.US,D,20120814,000000,14.3157,14.3645,14.0877,14.2569,1934487.795071,0
+LNG.US,D,20120815,000000,14.1972,14.3645,14.1275,14.3256,2542370.2217425,0
+LNG.US,D,20120816,000000,14.3744,14.4531,13.9414,14.1275,4112445.6010288,0
+LNG.US,D,20120817,000000,14.1972,14.237,13.9215,14.1972,3300777.4371667,0
+LNG.US,D,20120820,000000,14.0977,14.0977,13.6636,13.9115,3758189.3215105,0
+LNG.US,D,20120821,000000,14.3067,14.6323,13.9016,14.0578,7007565.2571461,0
+LNG.US,D,20120822,000000,14.0578,14.6521,13.8816,14.5924,5799555.6334746,0
+LNG.US,D,20120823,000000,14.68,14.9867,14.4132,14.463,5071042.2165682,0
+LNG.US,D,20120824,000000,14.3645,14.8582,14.2669,14.6422,3132506.0308786,0
+LNG.US,D,20120827,000000,14.7995,14.7995,14.2868,14.4431,3272852.5829696,0
+LNG.US,D,20120828,000000,14.4331,14.8881,14.3445,14.7895,3858000.7346811,0
+LNG.US,D,20120829,000000,14.8393,15.0453,14.6701,14.6999,2825201.0369012,0
+LNG.US,D,20120830,000000,14.7099,14.7895,14.1972,14.3445,2428300.0352617,0
+LNG.US,D,20120831,000000,14.4043,14.6601,14.2171,14.5725,3314428.4496023,0
+LNG.US,D,20120904,000000,14.5725,14.8393,14.4132,14.5427,2686600.4160496,0
+LNG.US,D,20120905,000000,14.6323,14.6521,14.3843,14.6023,2568445.6746669,0
+LNG.US,D,20120906,000000,14.7597,15.1947,14.6123,14.8493,4203099.4139814,0
+LNG.US,D,20120907,000000,14.9279,15.7173,14.8981,15.5301,6434479.9030891,0
+LNG.US,D,20120910,000000,15.7073,16.1523,15.3321,15.5201,5081690.5889147,0
+LNG.US,D,20120911,000000,15.6973,16.5375,15.3021,16.0826,15086451.201318,0
+LNG.US,D,20120912,000000,16.3195,16.6351,16.1025,16.2698,6432403.4704815,0
+LNG.US,D,20120913,000000,16.1324,16.8033,15.8955,16.4778,5065144.424677,0
+LNG.US,D,20120914,000000,16.7048,17.2772,16.4977,16.5863,7147063.9577032,0
+LNG.US,D,20120917,000000,17.0214,17.0691,16.3693,16.4977,3583006.5188315,0
+LNG.US,D,20120918,000000,16.7635,16.7734,16.2011,16.4678,4304570.3659366,0
+LNG.US,D,20120919,000000,16.4778,16.645,16.2996,16.5465,3420407.8822264,0
+LNG.US,D,20120920,000000,16.221,16.3882,15.9841,16.1911,3650543.3181577,0
+LNG.US,D,20120921,000000,16.3195,16.4181,15.994,16.4181,3573467.1845105,0
+LNG.US,D,20120924,000000,16.2897,16.4479,15.8656,16.0926,3386394.3690866,0
+LNG.US,D,20120925,000000,16.1423,16.3394,15.5301,15.56,3720251.9836173,0
+LNG.US,D,20120926,000000,15.4803,15.4803,14.9379,15.1847,4707145.1418225,0
+LNG.US,D,20120927,000000,15.3709,15.8955,15.3021,15.6087,3338267.7443339,0
+LNG.US,D,20120928,000000,15.4107,15.7273,15.2843,15.3321,3871387.5469348,0
+LNG.US,D,20121001,000000,15.56,15.5899,14.9767,15.2923,3844646.0684571,0
+LNG.US,D,20121002,000000,15.3809,15.56,15.1349,15.3907,1888850.4784952,0
+LNG.US,D,20121003,000000,15.4803,15.6685,15.1249,15.6387,2273803.202711,0
+LNG.US,D,20121004,000000,15.6087,16.0926,15.5799,15.6685,2736815.5281711,0
+LNG.US,D,20121005,000000,15.7273,15.9154,15.2543,15.2923,3168758.7159014,0
+LNG.US,D,20121008,000000,15.2923,15.3419,15.1349,15.3021,2510704.373336,0
+LNG.US,D,20121009,000000,15.3907,16.0926,15.2543,15.7561,5512379.0769224,0
+LNG.US,D,20121010,000000,15.8059,15.9443,15.4903,15.5799,2289324.7122513,0
+LNG.US,D,20121011,000000,15.6087,15.8357,15.5899,15.6585,1844014.8035357,0
+LNG.US,D,20121012,000000,15.6973,15.8158,15.2543,15.5301,2266020.8498271,0
+LNG.US,D,20121015,000000,15.6287,15.6287,15.1449,15.5501,1801762.8657153,0
+LNG.US,D,20121016,000000,15.6486,15.8656,15.5401,15.8258,2468923.5757639,0
+LNG.US,D,20121017,000000,15.9054,15.9243,15.4803,15.6187,4015161.6694453,0
+LNG.US,D,20121018,000000,15.4405,16.1523,15.3121,15.8357,3064589.5065761,0
+LNG.US,D,20121019,000000,15.9343,15.9343,15.3021,15.5003,5310071.0525357,0
+LNG.US,D,20121022,000000,15.3509,15.7461,15.3121,15.6685,3083176.9437014,0
+LNG.US,D,20121023,000000,15.4107,15.6585,15.0155,15.5899,3961070.9516152,0
+LNG.US,D,20121024,000000,15.7273,15.7859,15.5003,15.5799,2804005.7531144,0
+LNG.US,D,20121025,000000,15.6685,15.8357,15.4305,15.7959,2786283.2451014,0
+LNG.US,D,20121026,000000,15.8158,15.9443,15.5003,15.7959,5986387.3536754,0
+LNG.US,D,20121031,000000,15.7959,15.8955,15.6685,15.8855,2399426.8731877,0
+LNG.US,D,20121101,000000,15.8755,16.2698,15.7859,16.0338,3559659.4601799,0
+LNG.US,D,20121102,000000,16.1523,16.211,15.8557,15.9741,3966601.0732913,0
+LNG.US,D,20121105,000000,15.5799,15.8955,15.2345,15.56,8160219.4176306,0
+LNG.US,D,20121106,000000,15.7173,15.9641,15.5401,15.6387,4143042.5939469,0
+LNG.US,D,20121107,000000,15.4107,15.5401,14.8095,15.1647,4753269.6716614,0
+LNG.US,D,20121108,000000,15.1151,15.3021,14.6521,14.7795,3473374.4935797,0
+LNG.US,D,20121109,000000,14.6701,14.8681,14.4132,14.4929,5371439.8324083,0
+LNG.US,D,20121112,000000,14.5227,14.5825,13.8816,14.0091,4785078.1680747,0
+LNG.US,D,20121113,000000,14.247,14.2967,13.6736,13.9314,2789152.2782544,0
+LNG.US,D,20121114,000000,14.1176,14.3445,14.0479,14.0778,4230606.3697921,0
+LNG.US,D,20121115,000000,14.0877,14.4232,13.8717,14.2769,4821758.7971183,0
+LNG.US,D,20121116,000000,14.1873,14.6422,14.0977,14.5427,7160443.738013,0
+LNG.US,D,20121119,000000,14.8881,15.2047,14.8095,15.1549,3275771.844294,0
+LNG.US,D,20121120,000000,15.2543,15.2743,15.0255,15.2643,1826883.9833823,0
+LNG.US,D,20121121,000000,15.3021,15.3907,15.1549,15.2843,1628962.8874897,0
+LNG.US,D,20121123,000000,15.3907,15.4405,15.3021,15.4305,993708.11650697,0
+LNG.US,D,20121126,000000,15.3809,15.4505,15.0353,15.0851,3264845.2078777,0
+LNG.US,D,20121127,000000,15.0653,15.9443,15.0553,15.4207,6954820.6543108,0
+LNG.US,D,20121128,000000,15.4903,15.8855,15.3809,15.8357,2857874.4624268,0
+LNG.US,D,20121129,000000,15.9443,16.3593,15.9343,16.2011,6239439.8951106,0
+LNG.US,D,20121130,000000,16.2498,16.645,16.1523,16.5863,4571958.0275024,0
+LNG.US,D,20121203,000000,16.6948,16.7635,16.3982,16.5863,3708970.7363106,0
+LNG.US,D,20121204,000000,16.4181,16.7336,16.0826,16.2598,3343249.3743779,0
+LNG.US,D,20121205,000000,16.3982,16.9516,16.2011,16.5564,6112972.3913536,0
+LNG.US,D,20121206,000000,17.0512,17.8008,16.7147,17.7709,12800492.781116,0
+LNG.US,D,20121207,000000,17.9491,18.0476,17.297,17.3668,6203968.7604354,0
+LNG.US,D,20121210,000000,17.4156,17.6026,17.317,17.543,4126986.6566624,0
+LNG.US,D,20121211,000000,17.6624,17.8296,17.4554,17.4942,4526248.3823597,0
+LNG.US,D,20121212,000000,17.742,17.742,17.1976,17.3768,3242546.9134459,0
+LNG.US,D,20121213,000000,17.543,17.543,16.7237,16.9716,4317414.7139387,0
+LNG.US,D,20121214,000000,16.9616,17.1288,16.6848,16.872,2716972.3867596,0
+LNG.US,D,20121217,000000,17.1776,17.8296,16.9516,17.523,6438911.0323741,0
+LNG.US,D,20121218,000000,17.8496,17.978,17.6425,17.732,4587187.2090849,0
+LNG.US,D,20121219,000000,17.8894,18.0178,17.5728,17.7908,4641093.0872441,0
+LNG.US,D,20121220,000000,17.8694,18.0775,17.7808,17.968,6570036.696751,0
+LNG.US,D,20121221,000000,17.543,17.8993,17.4254,17.7808,4804523.5023683,0
+LNG.US,D,20121224,000000,17.6524,17.9978,17.4942,17.6524,1504992.7284169,0
+LNG.US,D,20121226,000000,17.6624,18.3941,17.6326,18.0874,5146082.100145,0
+LNG.US,D,20121227,000000,18.2746,18.5105,17.7908,18.3343,4035940.0594091,0
+LNG.US,D,20121228,000000,18.4508,18.6797,17.8694,18.0178,3809061.4181144,0
+LNG.US,D,20121231,000000,18.1552,18.6399,17.978,18.5404,3648629.6248256,0
+LNG.US,D,20130102,000000,19.2023,19.4193,18.7295,19.2521,7136053.9425222,0
+LNG.US,D,20130103,000000,19.2811,19.8335,19.0053,19.5577,5590828.448777,0
+LNG.US,D,20130104,000000,20.1511,20.1988,19.6275,19.8833,7524645.1954775,0
+LNG.US,D,20130107,000000,20.161,20.161,19.5477,19.9529,3814818.5711255,0
+LNG.US,D,20130108,000000,19.9828,19.9828,19.5975,19.9231,2407238.3584111,0
+LNG.US,D,20130109,000000,20.0217,20.1411,19.9031,20.0913,4668034.4738444,0
+LNG.US,D,20130110,000000,20.2984,20.3083,19.8335,20.2785,3041736.6931317,0
+LNG.US,D,20130111,000000,20.2287,20.3372,19.6175,19.9828,4666060.5067066,0
+LNG.US,D,20130114,000000,19.9927,20.0316,19.8047,19.9231,2065594.3727427,0
+LNG.US,D,20130115,000000,19.8335,20.0913,19.7161,20.0027,2040302.4792929,0
+LNG.US,D,20130116,000000,19.9131,20.0316,19.7947,19.9729,1686277.2493632,0
+LNG.US,D,20130117,000000,20.1411,20.2387,19.9529,20.0615,1933165.7895986,0
+LNG.US,D,20130118,000000,19.9629,20.1889,19.8633,20.1511,3358717.6420564,0
+LNG.US,D,20130122,000000,20.2287,20.9305,19.9629,20.7423,3714456.6571959,0
+LNG.US,D,20130123,000000,20.7622,20.8807,20.2486,20.605,3583769.9870374,0
+LNG.US,D,20130124,000000,20.5164,20.7822,20.4766,20.5651,3456967.9636585,0
+LNG.US,D,20130125,000000,20.6727,20.8518,20.5651,20.6627,2677100.2597024,0
+LNG.US,D,20130128,000000,20.7324,20.812,20.2984,20.5353,2860154.8214104,0
+LNG.US,D,20130129,000000,20.6727,21.1674,20.3471,20.7025,2888879.3080969,0
+LNG.US,D,20130130,000000,20.6338,21.2848,20.4666,20.9404,5655416.8544394,0
+LNG.US,D,20130131,000000,20.8907,21.2749,20.822,20.9594,2429233.2746872,0
+LNG.US,D,20130201,000000,21.2262,21.484,21.0778,21.2948,2619554.8482401,0
+LNG.US,D,20130204,000000,21.1674,21.3247,21.0091,21.039,2245912.5036705,0
+LNG.US,D,20130205,000000,21.2262,21.69,21.0878,21.6104,2079712.5071728,0
+LNG.US,D,20130206,000000,21.5128,21.6702,21.3744,21.6702,1790570.0199903,0
+LNG.US,D,20130207,000000,21.7498,21.8492,21.3148,21.494,1818293.9615016,0
+LNG.US,D,20130208,000000,21.7796,21.9458,21.4541,21.8592,2106928.1395891,0
+LNG.US,D,20130211,000000,21.8194,22.0354,21.71,21.7198,1971778.194116,0
+LNG.US,D,20130212,000000,21.6402,21.8394,21.2361,21.4044,3034903.6526882,0
+LNG.US,D,20130213,000000,21.3844,21.484,21.1475,21.3944,2515967.2811402,0
+LNG.US,D,20130214,000000,21.2162,21.6702,21.1475,21.5426,1855016.7822092,0
+LNG.US,D,20130215,000000,21.7796,21.7796,21.1475,21.464,2409064.6547248,0
+LNG.US,D,20130219,000000,21.474,21.5426,21.2062,21.3546,1700882.5970563,0
+LNG.US,D,20130220,000000,21.0878,21.3048,20.1013,20.2884,5109140.28461,0
+LNG.US,D,20130221,000000,20.2884,20.3372,19.3895,19.9529,5049297.4365858,0
+LNG.US,D,20130222,000000,20.2486,21.0678,19.9927,20.7224,6993694.2453196,0
+LNG.US,D,20130225,000000,20.7324,21.3048,20.1013,20.1789,5013722.8318774,0
+LNG.US,D,20130226,000000,20.5064,21.1774,20.4567,20.8807,5982722.7062867,0
+LNG.US,D,20130227,000000,20.7523,21.4342,20.6826,21.2948,3690414.4406516,0
+LNG.US,D,20130228,000000,21.1972,21.4242,20.9792,21.029,3051185.6167441,0
+LNG.US,D,20130301,000000,20.8419,21.0977,20.5064,20.8907,3787240.2913114,0
+LNG.US,D,20130304,000000,20.7324,21.2848,20.7324,21.2262,2925316.8327907,0
+LNG.US,D,20130305,000000,21.464,21.6204,21.3148,21.3247,3270280.9005915,0
+LNG.US,D,20130306,000000,21.5616,22.0354,21.3247,21.8492,4409373.4547855,0
+LNG.US,D,20130307,000000,22.0056,22.2425,21.8892,21.9458,2439915.8021903,0
+LNG.US,D,20130308,000000,22.6078,22.6178,22.0354,22.4008,3033078.3609378,0
+LNG.US,D,20130311,000000,22.362,23.3285,22.2146,23.2787,4126015.2438266,0
+LNG.US,D,20130312,000000,23.5465,24.0403,23.0528,23.2708,3966147.0106215,0
+LNG.US,D,20130313,000000,23.2609,23.6251,22.9144,23.5366,2091218.7766877,0
+LNG.US,D,20130314,000000,23.5963,25.0079,23.5565,24.8795,7354738.3599271,0
+LNG.US,D,20130315,000000,24.9292,25.1253,24.4156,24.6615,5146288.035648,0
+LNG.US,D,20130318,000000,24.0503,24.7899,23.6949,24.4345,3414755.2038119,0
+LNG.US,D,20130319,000000,24.6425,24.76,24.2374,24.5241,3065256.536693,0
+LNG.US,D,20130320,000000,25.0377,25.0377,24.5141,24.9979,2891139.575812,0
+LNG.US,D,20130321,000000,25.0557,25.6698,24.8795,25.4718,4509578.6568203,0
+LNG.US,D,20130322,000000,25.6698,25.9266,25.3344,25.4618,4278353.2695686,0
+LNG.US,D,20130325,000000,25.9356,26.2622,25.205,25.5902,3282158.8585751,0
+LNG.US,D,20130326,000000,25.867,26.2024,25.5305,26.0332,2900731.1474313,0
+LNG.US,D,20130327,000000,26.2124,27.0217,25.8371,26.8833,6882525.2380217,0
+LNG.US,D,20130328,000000,27.2198,28.3645,27.1302,27.6439,10926004.545965,0
+LNG.US,D,20130401,000000,27.8509,27.8609,27.18,27.5841,4599430.8281566,0
+LNG.US,D,20130402,000000,27.3373,27.831,26.7061,26.745,4945372.3361737,0
+LNG.US,D,20130403,000000,26.1526,26.508,24.8197,25.2846,12422370.083654,0
+LNG.US,D,20130404,000000,24.9193,26.1526,24.76,25.1552,6868033.4059961,0
+LNG.US,D,20130405,000000,24.5141,26.3607,23.9617,26.0432,5379009.2178453,0
+LNG.US,D,20130408,000000,26.3308,26.7648,26.282,26.735,3162325.4917027,0
+LNG.US,D,20130409,000000,26.9918,27.8011,26.7061,27.3273,4122763.4720072,0
+LNG.US,D,20130410,000000,27.6439,27.7713,26.952,27.0516,3178166.4524133,0
+LNG.US,D,20130411,000000,27.0516,27.2875,26.5678,26.6564,2964515.9023507,0
+LNG.US,D,20130412,000000,26.2622,26.6762,25.6698,26.4085,3262703.4786471,0
+LNG.US,D,20130415,000000,25.7972,26.2124,24.8397,25.0079,5171072.6245663,0
+LNG.US,D,20130416,000000,25.6201,26.1626,25.4419,25.877,4881929.1328203,0
+LNG.US,D,20130417,000000,25.8968,26.093,25.0955,25.9754,3469813.3162241,0
+LNG.US,D,20130418,000000,25.9854,26.1427,25.3632,25.5902,3171567.4752487,0
+LNG.US,D,20130419,000000,25.5703,26.1726,25.2946,26.063,3339851.9408613,0
+LNG.US,D,20130422,000000,26.4284,26.5678,25.9656,26.4782,3027033.902786,0
+LNG.US,D,20130423,000000,26.6862,27.2497,26.508,27.1103,3289701.1207994,0
+LNG.US,D,20130424,000000,27.2297,27.7813,27.1501,27.5254,3272202.6304311,0
+LNG.US,D,20130425,000000,27.8111,28.2749,27.2098,27.3074,3508102.2513174,0
+LNG.US,D,20130426,000000,27.1899,27.3074,26.3607,26.9331,2987909.1709199,0
+LNG.US,D,20130429,000000,27.0018,28.4243,26.9819,27.6737,3989051.0568008,0
+LNG.US,D,20130430,000000,27.9395,28.2451,27.4955,28.1177,3699265.6490237,0
+LNG.US,D,20130501,000000,28.3447,28.3645,27.4557,27.5353,2988863.5061774,0
+LNG.US,D,20130502,000000,27.9993,28.2053,27.2497,28.0391,2566280.8404776,0
+LNG.US,D,20130503,000000,27.8509,28.927,27.1999,28.1863,4965306.8928572,0
+LNG.US,D,20130506,000000,28.8971,29.5581,28.7797,29.1629,4120319.3691847,0
+LNG.US,D,20130507,000000,29.6079,29.6079,28.71,28.9171,2690576.4781013,0
+LNG.US,D,20130508,000000,29.2426,29.2426,28.4531,28.9867,3514393.8320728,0
+LNG.US,D,20130509,000000,28.6701,29.1151,28.3745,28.7001,3498315.7943929,0
+LNG.US,D,20130510,000000,28.6303,29.5084,28.4343,29.5084,3360440.4683371,0
+LNG.US,D,20130513,000000,29.4118,29.9832,29.144,29.5084,3900995.0448755,0
+LNG.US,D,20130514,000000,29.806,30.023,29.5084,30.023,2758778.2984175,0
+LNG.US,D,20130515,000000,30.1614,30.4868,29.588,29.8946,3227068.6001331,0
+LNG.US,D,20130516,000000,30.24,30.5556,29.8548,29.9434,3399963.007321,0
+LNG.US,D,20130517,000000,30.1016,30.4868,29.8647,30.2102,4202491.6531069,0
+LNG.US,D,20130520,000000,31.109,31.119,30.0926,30.1414,6728374.9798539,0
+LNG.US,D,20130521,000000,30.4082,30.5556,29.7472,29.9046,4675584.7725761,0
+LNG.US,D,20130522,000000,29.9145,30.695,28.8573,29.3919,6447654.7524594,0
+LNG.US,D,20130523,000000,27.9395,29.588,27.6637,29.5382,6320984.3268897,0
+LNG.US,D,20130524,000000,29.4416,29.4984,28.6801,29.0952,3100559.9092755,0
+LNG.US,D,20130528,000000,29.8548,29.8548,29.2127,29.7074,4591674.5939219,0
+LNG.US,D,20130529,000000,29.5183,29.7074,29.0753,29.6178,2897473.3482313,0
+LNG.US,D,20130530,000000,29.2625,29.7861,29.0952,29.3122,3604398.6970503,0
+LNG.US,D,20130531,000000,28.9569,29.5681,28.927,28.9768,9822486.5964792,0
+LNG.US,D,20130603,000000,29.1251,29.1828,28.1465,28.8673,4380486.2288234,0
+LNG.US,D,20130604,000000,28.6602,29.1629,28.0091,28.4831,4381952.8914297,0
+LNG.US,D,20130605,000000,27.9495,28.1963,26.5678,27.2596,7598264.626366,0
+LNG.US,D,20130606,000000,26.8236,27.6538,26.4782,27.6439,5749915.1316345,0
+LNG.US,D,20130607,000000,27.7911,28.3447,27.6041,27.9893,4007641.5076165,0
+LNG.US,D,20130610,000000,28.1465,28.1465,27.4955,27.9993,3310633.2089678,0
+LNG.US,D,20130611,000000,27.5453,27.8409,27.1501,27.4069,2929404.401383,0
+LNG.US,D,20130612,000000,27.6439,27.6637,26.7947,27.0316,2761691.5323614,0
+LNG.US,D,20130613,000000,26.8833,27.3771,26.312,27.3771,4397194.1277733,0
+LNG.US,D,20130614,000000,27.1501,27.4457,26.943,27.2098,3320058.0230579,0
+LNG.US,D,20130617,000000,26.3208,27.6439,26.1626,27.2297,4346846.4132793,0
+LNG.US,D,20130618,000000,27.0018,27.7424,26.9719,27.5751,3322109.3415798,0
+LNG.US,D,20130619,000000,27.4457,27.6439,27.0516,27.3373,2559101.2256512,0
+LNG.US,D,20130620,000000,26.7061,26.735,25.5703,26.1028,5668131.6137593,0
+LNG.US,D,20130621,000000,26.2622,26.3986,24.9392,25.8868,11163565.714763,0
+LNG.US,D,20130624,000000,25.0079,25.8371,24.7013,25.2249,5452924.9949452,0
+LNG.US,D,20130625,000000,25.432,26.4085,25.2746,26.3706,4083989.3327777,0
+LNG.US,D,20130626,000000,26.6176,28.0987,26.6176,27.8997,4919756.9732996,0
+LNG.US,D,20130627,000000,28.1375,28.3049,27.1601,27.17,3815656.3770253,0
+LNG.US,D,20130628,000000,26.7947,27.7424,26.6862,27.4069,3991043.1060804,0
+LNG.US,D,20130701,000000,27.4457,28.6105,27.2497,28.4631,5801770.6958353,0
+LNG.US,D,20130702,000000,28.6303,28.6403,27.9693,28.3147,2900765.3025879,0
+LNG.US,D,20130703,000000,27.9893,28.1765,27.6637,27.7911,1369716.2079517,0
+LNG.US,D,20130705,000000,27.9295,29.4516,27.8907,29.3919,3305491.8533386,0
+LNG.US,D,20130708,000000,29.5681,29.5979,29.0166,29.2326,2390611.829099,0
+LNG.US,D,20130709,000000,29.4705,29.5382,29.0952,29.153,1963343.8795667,0
+LNG.US,D,20130710,000000,29.0952,29.3222,28.71,29.1251,2317978.8794977,0
+LNG.US,D,20130711,000000,29.5183,29.5183,28.6403,29.0166,2649101.0678114,0
+LNG.US,D,20130712,000000,28.8772,29.7672,28.6602,29.7572,3090932.1733728,0
+LNG.US,D,20130715,000000,29.816,29.816,29.2326,29.4795,2214935.7857763,0
+LNG.US,D,20130716,000000,29.5482,29.588,29.0753,29.588,5914164.2659531,0
+LNG.US,D,20130717,000000,29.6178,30.0628,29.4317,29.7074,2432589.5211033,0
+LNG.US,D,20130718,000000,29.8746,30.1704,29.6776,29.7672,1864456.6647507,0
+LNG.US,D,20130719,000000,29.7373,29.9533,29.3819,29.6378,3380725.6176572,0
+LNG.US,D,20130722,000000,29.5183,29.9145,29.4705,29.7572,3026239.2931137,0
+LNG.US,D,20130723,000000,30.1216,30.1216,29.4018,29.4616,2194530.0888447,0
+LNG.US,D,20130724,000000,29.4795,29.5979,28.0689,28.1077,2848416.4977434,0
+LNG.US,D,20130725,000000,27.7424,28.6303,27.7036,28.4731,3872554.8496393,0
+LNG.US,D,20130726,000000,28.3845,28.7697,28.0391,28.4929,3866298.428604,0
+LNG.US,D,20130729,000000,28.5815,28.7797,28.1465,28.1565,1279416.0013261,0
+LNG.US,D,20130730,000000,28.2351,28.5517,27.4159,27.4955,2164876.3809864,0
+LNG.US,D,20130731,000000,27.4955,28.5716,27.4955,28.2053,2049091.4047325,0
+LNG.US,D,20130801,000000,28.5617,28.9768,28.2451,28.8285,1870525.2324248,0
+LNG.US,D,20130802,000000,27.17,28.927,27.17,28.7797,2454592.4738869,0
+LNG.US,D,20130805,000000,28.6303,28.9768,28.3845,28.6801,1475494.7278901,0
+LNG.US,D,20130806,000000,28.6701,28.71,28.2251,28.4631,1416273.7046284,0
+LNG.US,D,20130807,000000,28.1375,28.3347,27.6041,27.8907,2471909.1382745,0
+LNG.US,D,20130808,000000,27.9793,28.9668,27.8011,28.5318,2331421.9473035,0
+LNG.US,D,20130809,000000,28.5129,28.5129,27.8807,28.0589,1759326.088224,0
+LNG.US,D,20130812,000000,27.9196,28.0191,27.7424,27.8509,1153320.1860378,0
+LNG.US,D,20130813,000000,27.7911,27.831,27.2098,27.4856,1707832.1668575,0
+LNG.US,D,20130814,000000,27.397,27.6041,27.1501,27.2198,1953613.6781942,0
+LNG.US,D,20130815,000000,26.735,27.1501,26.3786,26.725,2169049.3374701,0
+LNG.US,D,20130816,000000,26.725,27.0804,26.5678,26.7549,1738876.1905015,0
+LNG.US,D,20130819,000000,27.0018,27.1601,26.8047,27.0516,2378235.6076546,0
+LNG.US,D,20130820,000000,27.1401,27.5751,26.8534,27.2198,5185852.766296,0
+LNG.US,D,20130821,000000,27.1601,27.5055,26.8634,27.2297,1528028.3724055,0
+LNG.US,D,20130822,000000,27.2497,28.3645,27.2497,28.3049,1762344.8013278,0
+LNG.US,D,20130823,000000,28.4043,28.6303,28.1465,28.5029,1306654.7387013,0
+LNG.US,D,20130826,000000,28.4929,28.927,28.2153,28.4143,1672193.2700898,0
+LNG.US,D,20130827,000000,27.9196,28.0889,27.7036,27.7523,1666340.6835529,0
+LNG.US,D,20130828,000000,27.6936,28.6403,27.6538,28.0589,1379830.1525541,0
+LNG.US,D,20130829,000000,27.7125,28.4531,27.7125,28.1565,1277629.8875495,0
+LNG.US,D,20130830,000000,27.9793,28.3845,27.4657,27.6339,2135012.7193715,0
+LNG.US,D,20130903,000000,27.9295,28.2651,27.8111,28.1765,2259807.6250193,0
+LNG.US,D,20130904,000000,28.2849,28.6204,27.9993,28.4631,2609420.8123692,0
+LNG.US,D,20130905,000000,28.5716,30.0828,28.5318,29.6576,6443635.4941803,0
+LNG.US,D,20130906,000000,30.013,30.1614,29.4317,29.816,3008054.6859235,0
+LNG.US,D,20130909,000000,29.816,30.9806,29.796,30.8422,4904222.4044349,0
+LNG.US,D,20130910,000000,31.0991,31.3649,30.3784,30.457,3396017.0821723,0
+LNG.US,D,20130911,000000,30.1704,31.5928,29.816,31.563,4811158.6438163,0
+LNG.US,D,20130912,000000,31.563,33.3996,31.5042,32.6779,10427235.789816,0
+LNG.US,D,20130913,000000,32.5803,32.8073,32.2349,32.3225,3357479.0153487,0
+LNG.US,D,20130916,000000,32.5017,32.7277,31.5441,31.5928,3828411.3188823,0
+LNG.US,D,20130917,000000,31.5928,31.9681,31.5928,31.8795,2236446.5024797,0
+LNG.US,D,20130918,000000,31.78,31.988,30.9508,31.7401,4081740.1152605,0
+LNG.US,D,20130919,000000,31.9283,32.2837,31.553,31.5928,2808919.0728452,0
+LNG.US,D,20130920,000000,31.5928,31.7999,30.3684,30.4272,7439696.2982378,0
+LNG.US,D,20130923,000000,30.9408,31.1488,30.5068,31.0991,3565972.1367672,0
+LNG.US,D,20130924,000000,31.2474,31.4545,30.9308,30.9806,3731901.9057025,0
+LNG.US,D,20130925,000000,30.9706,32.8272,30.9706,32.6381,5010920.0999108,0
+LNG.US,D,20130926,000000,32.7675,33.0333,32.5117,32.6879,2165596.6529649,0
+LNG.US,D,20130927,000000,32.7077,33.3996,32.3424,33.1527,2591481.3186555,0
+LNG.US,D,20130930,000000,32.1353,34.1104,32.0865,33.7052,4938180.6665861,0
+LNG.US,D,20131001,000000,34.1104,34.2487,32.8073,33.8744,3531810.9528034,0
+LNG.US,D,20131002,000000,33.5668,34.1402,33.3199,34.0506,2476918.8960946,0
+LNG.US,D,20131003,000000,33.5867,34.2686,33.1925,34.1004,2971045.5646386,0
+LNG.US,D,20131004,000000,34.0406,35.295,34.0108,34.8211,5981336.4087547,0
+LNG.US,D,20131007,000000,33.7749,34.9097,33.7749,34.6628,3666749.9399565,0
+LNG.US,D,20131008,000000,34.0904,35.4234,34.0307,34.0606,3481996.6614901,0
+LNG.US,D,20131009,000000,34.0606,34.84,33.6654,34.5344,3438027.9247697,0
+LNG.US,D,20131010,000000,35.1864,35.8574,34.0805,35.502,4185661.1974188,0
+LNG.US,D,20131011,000000,35.6414,36.6677,35.492,36.2127,3577564.798737,0
+LNG.US,D,20131014,000000,35.8474,36.7165,35.719,36.1431,2393584.3322851,0
+LNG.US,D,20131015,000000,36.1043,37.6054,35.9669,36.3999,4278155.3705731,0
+LNG.US,D,20131016,000000,37.1505,37.8423,36.9543,37.684,9924412.6156677,0
+LNG.US,D,20131017,000000,38.3062,38.7512,37.684,38.7512,5698814.9991322,0
+LNG.US,D,20131018,000000,39.3126,39.4718,38.336,38.5332,3581371.0895691,0
+LNG.US,D,20131021,000000,38.5033,39.0766,38.3062,38.563,2495709.2550326,0
+LNG.US,D,20131022,000000,38.8786,39.007,37.8423,38.0892,3232273.2432583,0
+LNG.US,D,20131023,000000,37.5656,38.1081,36.3322,38.0792,3348933.1942588,0
+LNG.US,D,20131024,000000,37.9608,38.771,37.7139,38.6317,3210849.9235732,0
+LNG.US,D,20131025,000000,38.8984,39.1952,38.118,38.5033,9071033.9736734,0
+LNG.US,D,20131028,000000,38.2076,38.6914,38.1877,38.4346,1439604.6902651,0
+LNG.US,D,20131029,000000,38.3062,39.4718,38.2574,39.3724,2879659.4249463,0
+LNG.US,D,20131030,000000,39.452,40.3299,38.997,39.2828,3897737.2456755,0
+LNG.US,D,20131031,000000,39.5306,39.5694,38.7412,39.2927,2491514.1981534,0
+LNG.US,D,20131101,000000,38.8089,39.5505,38.4346,38.6814,2289400.0545084,0
+LNG.US,D,20131104,000000,39.0866,39.1454,38.6118,38.8786,2499463.3085664,0
+LNG.US,D,20131105,000000,39.2728,39.3724,38.7114,39.1652,2193129.7274247,0
+LNG.US,D,20131106,000000,39.4908,39.4908,38.1778,38.2873,3020386.7065769,0
+LNG.US,D,20131107,000000,38.2674,38.4346,35.3935,36.8647,5119816.7847325,0
+LNG.US,D,20131108,000000,36.5293,38.336,36.4198,38.0991,6067268.7735915,0
+LNG.US,D,20131111,000000,38.4048,39.243,38.1081,38.8686,1716388.0335817,0
+LNG.US,D,20131112,000000,38.5033,39.0966,38.3062,38.6028,1850233.0511607,0
+LNG.US,D,20131113,000000,38.2674,38.8586,38.1877,38.7312,1630306.9933575,0
+LNG.US,D,20131114,000000,38.997,40.7251,38.7512,40.3698,4071406.1712671,0
+LNG.US,D,20131115,000000,40.4195,41.9585,40.4195,41.3971,5348527.7497216,0
+LNG.US,D,20131118,000000,41.6031,42.068,39.7376,40.0443,5882110.6560633,0
+LNG.US,D,20131119,000000,39.7376,40.4693,38.7014,38.8388,3031311.3338663,0
+LNG.US,D,20131120,000000,39.1852,39.7376,38.3848,38.5033,3856096.0824199,0
+LNG.US,D,20131121,000000,38.771,39.0668,38.5232,38.79,3107263.3610366,0
+LNG.US,D,20131122,000000,39.0668,39.5894,38.5132,39.4718,2715473.5781236,0
+LNG.US,D,20131125,000000,39.5406,39.9845,38.2574,38.8488,2625161.3167369,0
+LNG.US,D,20131126,000000,38.8488,40.32,38.573,39.9845,2865124.3966933,0
+LNG.US,D,20131127,000000,40.1428,40.2802,39.5894,39.649,1826201.884814,0
+LNG.US,D,20131129,000000,39.649,39.9746,39.0766,39.0866,662547.75478296,0
+LNG.US,D,20131202,000000,38.9572,41.2079,38.563,40.8137,3391836.0891811,0
+LNG.US,D,20131203,000000,40.6157,41.7325,40.4395,40.8625,3030518.7333209,0
+LNG.US,D,20131204,000000,40.9521,41.7226,40.7351,41.0607,1825138.0521428,0
+LNG.US,D,20131205,000000,41.7127,44.2789,41.4947,43.7454,6582293.3751472,0
+LNG.US,D,20131206,000000,44.3874,44.4273,43.8748,44.3277,2587776.4887296,0
+LNG.US,D,20131209,000000,44.8623,45.8,44.032,44.2102,3916326.6919276,0
+LNG.US,D,20131210,000000,44.1306,44.3675,43.1043,43.2626,7021083.6672091,0
+LNG.US,D,20131211,000000,43.1938,43.2814,41.9187,42.2552,3166645.114447,0
+LNG.US,D,20131212,000000,42.522,42.5717,41.8013,42.0581,1688293.4081651,0
+LNG.US,D,20131213,000000,41.9585,42.1168,40.2404,40.4096,5458368.7241665,0
+LNG.US,D,20131216,000000,40.4395,40.7949,39.8462,40.1906,4045338.7548501,0
+LNG.US,D,20131217,000000,39.9845,41.1691,39.9049,40.7849,4147210.5276134,0
+LNG.US,D,20131218,000000,40.7849,41.0407,37.9309,40.6555,2533662.6659406,0
+LNG.US,D,20131219,000000,40.5759,41.0109,40.2105,40.9223,2040953.4363948,0
+LNG.US,D,20131220,000000,40.9721,42.5518,40.9721,42.4921,6039816.0642059,0
+LNG.US,D,20131223,000000,43.174,43.7254,42.6504,43.0157,3804633.3025197,0
+LNG.US,D,20131224,000000,43.39,43.7254,42.7977,43.589,1288184.8354971,0
+LNG.US,D,20131226,000000,43.9345,44.3277,43.4398,44.3277,2061159.2252041,0
+LNG.US,D,20131227,000000,44.3775,44.8722,43.0157,43.1938,10262866.107885,0
+LNG.US,D,20131230,000000,43.1938,43.7454,42.1168,42.5518,9374110.7601785,0
+LNG.US,D,20131231,000000,42.285,42.6404,41.8709,42.5717,2329178.7571668,0
+LNG.US,D,20140102,000000,42.1267,43.1938,41.4947,42.8774,3694450.7765089,0
+LNG.US,D,20140103,000000,42.4523,42.7489,41.5145,41.8211,4262966.3715279,0
+LNG.US,D,20140106,000000,41.851,42.9271,41.7525,42.7489,3641905.0772325,0
+LNG.US,D,20140107,000000,44.4273,45.3162,44.3377,44.6343,6827275.2539945,0
+LNG.US,D,20140108,000000,44.9987,46.1056,44.8423,45.6617,6218977.9426269,0
+LNG.US,D,20140109,000000,46.1942,46.2041,45.1779,45.6815,2833901.560759,0
+LNG.US,D,20140110,000000,45.0982,46.017,44.921,45.7801,2176320.3675686,0
+LNG.US,D,20140113,000000,45.8497,46.1255,44.26,44.487,3541367.3647027,0
+LNG.US,D,20140114,000000,44.6343,45.7801,44.6343,45.6815,2287317.5945203,0
+LNG.US,D,20140115,000000,45.4337,45.8,45.138,45.3649,2603769.138518,0
+LNG.US,D,20140116,000000,45.8,46.3037,45.2077,45.9075,2648093.4906923,0
+LNG.US,D,20140117,000000,45.1679,45.7503,44.9708,45.3451,3794235.066467,0
+LNG.US,D,20140121,000000,45.7104,46.1942,44.5557,44.9987,2552155.6741036,0
+LNG.US,D,20140122,000000,45.1579,45.3649,44.8423,45.1878,2204459.1937761,0
+LNG.US,D,20140123,000000,45.0485,45.2177,43.7652,44.3078,4255559.7253665,0
+LNG.US,D,20140124,000000,43.7752,43.8947,41.7913,43.2626,5790735.5665687,0
+LNG.US,D,20140127,000000,43.3114,43.6568,41.5345,42.3836,3405078.2443011,0
+LNG.US,D,20140128,000000,42.3836,44.2302,42.3836,44.0818,2107575.0784374,0
+LNG.US,D,20140129,000000,43.4896,44.0122,42.8375,43.1043,5486690.380918,0
+LNG.US,D,20140130,000000,43.5394,43.589,42.7977,43.2328,2774829.2128848,0
+LNG.US,D,20140131,000000,42.0282,43.9444,41.9087,43.38,2925541.8549988,0
+LNG.US,D,20140203,000000,43.6856,43.8748,41.9585,42.4921,3391583.9437604,0
+LNG.US,D,20140204,000000,42.3249,43.37,41.9983,42.1964,2639338.7204093,0
+LNG.US,D,20140205,000000,41.8609,42.3338,40.3997,41.0905,4344150.165036,0
+LNG.US,D,20140206,000000,40.8625,41.633,39.9148,40.3598,5242854.7089431,0
+LNG.US,D,20140207,000000,40.2404,41.6231,40.2404,41.3275,3535526.8329269,0
+LNG.US,D,20140210,000000,42.3049,42.502,41.6629,41.8112,2557061.9618904,0
+LNG.US,D,20140211,000000,41.8709,44.5756,41.5245,44.2889,5446585.1951453,0
+LNG.US,D,20140212,000000,44.7329,45.5521,44.5756,45.2565,3608181.8829236,0
+LNG.US,D,20140213,000000,44.8025,46.7666,44.5368,46.2838,2828854.6340921,0
+LNG.US,D,20140214,000000,45.9075,46.5695,45.7701,46.3037,1943646.3998525,0
+LNG.US,D,20140218,000000,47.0931,47.783,46.6292,47.5968,4003810.1026985,0
+LNG.US,D,20140219,000000,47.8228,47.982,46.6591,47.0344,2904490.2237824,0
+LNG.US,D,20140220,000000,47.0344,47.982,47.0344,47.982,2414073.4079813,0
+LNG.US,D,20140221,000000,48.3374,48.3374,47.0244,47.7929,2112063.4678378,0
+LNG.US,D,20140224,000000,48.1084,50.0447,48.1084,49.3637,4475998.1105183,0
+LNG.US,D,20140225,000000,48.5146,49.6893,48.3076,49.2652,2146978.0743733,0
+LNG.US,D,20140226,000000,49.4523,49.4623,48.3762,48.9596,1754622.7222498,0
+LNG.US,D,20140227,000000,48.86,49.3339,48.4748,48.9397,1604394.2797086,0
+LNG.US,D,20140228,000000,48.9198,49.5111,47.972,48.8003,1938780.2946028,0
+LNG.US,D,20140303,000000,48.1582,48.7615,47.8328,48.6331,1934267.7956801,0
+LNG.US,D,20140304,000000,50.0745,51.0222,49.2353,50.5185,3456916.7309237,0
+LNG.US,D,20140305,000000,50.9823,54.6367,50.183,51.6434,5094407.3573614,0
+LNG.US,D,20140306,000000,52.5134,52.7602,51.1914,52.4148,5472283.9367839,0
+LNG.US,D,20140307,000000,52.6208,52.7304,50.8639,51.1317,3222552.0829567,0
+LNG.US,D,20140310,000000,51.3377,51.8324,50.2129,50.4896,2199720.6680819,0
+LNG.US,D,20140311,000000,50.4896,50.5483,49.3737,49.4523,2198827.6111936,0
+LNG.US,D,20140312,000000,49.3637,49.4523,47.9422,48.6729,3326724.3059722,0
+LNG.US,D,20140313,000000,49.8475,50.1641,48.1284,49.8575,3385936.2881631,0
+LNG.US,D,20140314,000000,50.0147,50.9923,49.8575,50.9127,2645409.2972102,0
+LNG.US,D,20140317,000000,51.2282,51.4372,50.1043,50.9525,2436893.0708328,0
+LNG.US,D,20140318,000000,51.0819,51.6344,50.8838,51.5846,2857215.4688174,0
+LNG.US,D,20140319,000000,52.0794,53.8463,51.6832,53.4799,4293590.4876585,0
+LNG.US,D,20140320,000000,53.3127,53.4113,51.9598,52.9962,1898681.1362106,0
+LNG.US,D,20140321,000000,52.1868,53.7467,51.9598,53.3525,5091000.882774,0
+LNG.US,D,20140324,000000,53.7079,53.9547,52.2854,53.5198,2646162.7197818,0
+LNG.US,D,20140325,000000,54.0623,54.5371,53.2341,53.6979,3733057.1536458,0
+LNG.US,D,20140326,000000,54.5869,55.3166,53.6093,53.7567,7040414.4812718,0
+LNG.US,D,20140327,000000,53.7567,53.8463,52.809,53.4401,3351139.2155488,0
+LNG.US,D,20140328,000000,53.7278,54.4575,53.5098,54.1717,2205928.8700726,0
+LNG.US,D,20140331,000000,54.7531,55.5844,54.2215,54.6467,2718703.2495476,0
+LNG.US,D,20140401,000000,55.1294,56.8675,54.0135,56.8576,4701897.3024698,0
+LNG.US,D,20140402,000000,57.7554,58.4951,56.324,56.9362,6152634.5646541,0
+LNG.US,D,20140403,000000,56.3827,56.8675,55.0896,55.1692,3327323.0257759,0
+LNG.US,D,20140404,000000,55.2877,56.2542,53.8851,54.1021,5002111.0832025,0
+LNG.US,D,20140407,000000,54.783,54.9622,50.2627,54.3291,8994085.4195816,0
+LNG.US,D,20140408,000000,55.2877,56.304,53.5397,56.2742,5470552.0694325,0
+LNG.US,D,20140409,000000,57.1632,58.5947,56.2742,58.5149,4908264.7676729,0
+LNG.US,D,20140410,000000,58.4463,58.6345,55.5346,56.1458,6299088.862393,0
+LNG.US,D,20140411,000000,54.6167,57.0934,53.8553,55.2379,6553308.7065326,0
+LNG.US,D,20140414,000000,55.3653,55.5346,52.5721,54.0135,6855531.6141232,0
+LNG.US,D,20140415,000000,53.2241,54.9721,52.9374,53.5895,4453908.7652798,0
+LNG.US,D,20140416,000000,54.3003,54.9821,53.4401,54.1319,3223223.1313271,0
+LNG.US,D,20140417,000000,53.8065,54.8228,53.8065,54.5769,3042928.1053584,0
+LNG.US,D,20140421,000000,54.7929,56.5022,54.3091,56.1756,3471676.7813848,0
+LNG.US,D,20140422,000000,56.0284,57.2617,55.8402,56.985,2666275.0841923,0
+LNG.US,D,20140423,000000,57.183,57.2617,56.1756,56.8576,2028657.5800249,0
+LNG.US,D,20140424,000000,57.3015,57.3513,56.0761,57.0148,1396183.4406135,0
+LNG.US,D,20140425,000000,56.8276,56.8675,55.0398,55.4649,3616093.8244898,0
+LNG.US,D,20140428,000000,55.2877,56.0284,53.0559,54.8427,3511095.8503357,0
+LNG.US,D,20140429,000000,53.905,55.5744,53.905,55.2379,1559178.8797728,0
+LNG.US,D,20140430,000000,55.0199,55.9198,54.2017,55.7307,1606019.6633365,0
+LNG.US,D,20140501,000000,55.9586,56.7978,55.2678,56.5898,1870820.5740729,0
+LNG.US,D,20140502,000000,56.1558,56.6694,55.3952,56.1856,1999296.2001244,0
+LNG.US,D,20140505,000000,55.7705,57.5175,55.3952,56.768,1520196.7959136,0
+LNG.US,D,20140506,000000,56.3538,56.8177,55.1692,55.5047,1530552.8403023,0
+LNG.US,D,20140507,000000,55.9198,56.086,54.3003,55.6042,2061196.394051,0
+LNG.US,D,20140508,000000,55.1394,55.9398,54.5471,54.6845,1406477.2020696,0
+LNG.US,D,20140509,000000,54.4177,54.8129,53.9449,54.7531,1540671.8077219,0
+LNG.US,D,20140512,000000,54.567,56.2254,54.5073,55.9786,1417208.9531808,0
+LNG.US,D,20140513,000000,56.1756,57.3612,56.0372,56.8476,1956884.5367188,0
+LNG.US,D,20140514,000000,56.768,58.4851,56.551,58.2791,2802438.6341653,0
+LNG.US,D,20140515,000000,57.419,57.5275,56.2542,56.2542,2533707.8712949,0
+LNG.US,D,20140516,000000,56.1558,57.0546,55.4052,57.0546,1473859.2986279,0
+LNG.US,D,20140519,000000,57.1432,57.6967,56.1558,56.758,2265981.6718534,0
+LNG.US,D,20140520,000000,56.9162,56.9162,56.2742,56.6694,1336347.6245333,0
+LNG.US,D,20140521,000000,57.3513,58.0919,56.768,58.0919,2612290.8500856,0
+LNG.US,D,20140522,000000,58.0919,58.4463,57.6569,58.3079,1815772.507295,0
+LNG.US,D,20140523,000000,57.6569,58.2393,57.1134,57.409,1577982.2980353,0
+LNG.US,D,20140527,000000,57.409,58.2492,57.0148,57.183,1924868.0956757,0
+LNG.US,D,20140528,000000,57.0835,57.6967,56.0084,57.5872,1954272.6718036,0
+LNG.US,D,20140529,000000,57.3712,61.9115,57.2716,61.7243,10712950.706579,0
+LNG.US,D,20140530,000000,63.333,67.4701,61.8139,67.2431,10474899.310828,0
+LNG.US,D,20140602,000000,67.2531,68.5163,65.505,67.6274,6461154.0758172,0
+LNG.US,D,20140603,000000,67.0261,68.1211,66.7583,67.0849,5029474.3864429,0
+LNG.US,D,20140604,000000,66.8081,66.8081,64.7256,65.7918,4411773.3568172,0
+LNG.US,D,20140605,000000,65.4752,66.3831,64.854,65.5548,4954043.7276922,0
+LNG.US,D,20140606,000000,65.3677,65.8704,64.864,65.1896,2895529.5179964,0
+LNG.US,D,20140609,000000,65.2094,67.3317,65.1,65.8406,2487625.5331201,0
+LNG.US,D,20140610,000000,65.3288,65.732,64.7156,65.2094,1595796.2213204,0
+LNG.US,D,20140611,000000,64.9138,65.9799,64.7156,65.732,1745175.8077642,0
+LNG.US,D,20140612,000000,66.0287,66.5224,64.42,64.8441,1794176.4027001,0
+LNG.US,D,20140613,000000,65.0512,65.8604,64.44,65.4454,1887706.2807496,0
+LNG.US,D,20140616,000000,66.1173,67.4203,65.2294,66.8479,3049154.3894909,0
+LNG.US,D,20140617,000000,67.3317,68.4865,66.7484,67.8553,2181551.129343,0
+LNG.US,D,20140618,000000,68.1211,68.4088,66.8977,67.9241,1600242.4190568,0
+LNG.US,D,20140619,000000,68.2695,68.2695,67.2331,67.7269,1657274.4986069,0
+LNG.US,D,20140620,000000,66.9177,67.9241,66.5224,67.6672,1752479.9884559,0
+LNG.US,D,20140623,000000,67.8753,67.9937,67.4303,67.6274,1421142.8235684,0
+LNG.US,D,20140624,000000,67.2919,68.7045,65.8017,66.2656,2084139.6182041,0
+LNG.US,D,20140625,000000,66.1471,67.0949,65.8505,66.4229,1326032.7672451,0
+LNG.US,D,20140626,000000,66.9375,68.369,65.8604,68.3491,2124018.7772053,0
+LNG.US,D,20140627,000000,68.9215,69.0996,67.8852,69.0598,2491493.1023214,0
+LNG.US,D,20140630,000000,69.2968,71.8341,69.2968,70.787,4209616.0169448,0
+LNG.US,D,20140701,000000,72.2095,72.8814,70.9054,72.1597,3241925.0886834,0
+LNG.US,D,20140702,000000,72.2095,72.8316,71.2608,72.0999,2158778.6809728,0
+LNG.US,D,20140703,000000,71.3893,72.0801,70.9851,71.5963,794875.8815843,0
+LNG.US,D,20140707,000000,71.6759,72.3667,71.3603,71.5773,1454546.5667069,0
+LNG.US,D,20140708,000000,71.3991,71.5475,69.5426,69.8582,3910264.1516341,0
+LNG.US,D,20140709,000000,69.5228,71.6063,69.5028,71.3803,1750535.1536575,0
+LNG.US,D,20140710,000000,69.7318,70.4913,69.3068,69.7218,2774065.7446789,0
+LNG.US,D,20140711,000000,69.6024,70.3629,69.247,70.2146,957911.50328084,0
+LNG.US,D,20140714,000000,70.5899,71.8641,70.5401,71.0836,2100550.166379,0
+LNG.US,D,20140715,000000,70.3729,70.7671,69.445,69.6522,2250081.4419005,0
+LNG.US,D,20140716,000000,69.6024,70.136,69.5128,69.702,2278326.7518314,0
+LNG.US,D,20140717,000000,69.6024,70.0474,69.3068,69.455,2668956.2639841,0
+LNG.US,D,20140718,000000,69.455,72.0701,69.257,71.8929,2905182.3679849,0
+LNG.US,D,20140721,000000,72.0701,72.4464,71.1921,71.9327,1467773.6533755,0
+LNG.US,D,20140722,000000,71.5575,74.2522,71.4689,73.5524,2747821.5250983,0
+LNG.US,D,20140723,000000,74.0451,75.4865,73.2946,75.0326,2471872.9739912,0
+LNG.US,D,20140724,000000,75.2894,75.378,74.0451,74.292,2371873.7074593,0
+LNG.US,D,20140725,000000,74.4304,74.9938,73.3344,74.4901,2236314.9046706,0
+LNG.US,D,20140728,000000,74.2432,74.4801,73.1174,73.3344,2016002.0899473,0
+LNG.US,D,20140729,000000,73.3344,74.3606,72.5748,73.5126,1461266.0914828,0
+LNG.US,D,20140730,000000,74.4204,74.5199,72.3667,72.4663,1525307.0100766,0
+LNG.US,D,20140731,000000,72.0701,72.1099,68.369,69.8582,4348249.7883894,0
+LNG.US,D,20140801,000000,69.1774,70.1071,66.2656,69.3068,4336711.3728449,0
+LNG.US,D,20140804,000000,69.4152,71.7545,69.3068,71.0836,2652546.7203727,0
+LNG.US,D,20140805,000000,71.0836,71.1334,69.2768,69.5824,3367300.6319931,0
+LNG.US,D,20140806,000000,69.2072,70.9851,68.8618,69.6322,2353906.0859696,0
+LNG.US,D,20140807,000000,70.0971,70.1947,69.3565,69.5726,2474688.7652824,0
+LNG.US,D,20140808,000000,69.9976,70.0672,69.1684,69.8194,1547518.9120533,0
+LNG.US,D,20140811,000000,70.5401,71.7247,70.136,70.1658,1467861.0503938,0
+LNG.US,D,20140812,000000,70.5899,70.7671,69.3266,69.6322,2207065.0313107,0
+LNG.US,D,20140813,000000,70.343,71.2807,69.9976,71.2807,1883448.9409379,0
+LNG.US,D,20140814,000000,71.5773,72.5051,71.1035,71.9527,1811806.4908776,0
+LNG.US,D,20140815,000000,72.6136,72.8117,71.5863,72.2981,1764770.8220088,0
+LNG.US,D,20140818,000000,72.762,74.0252,72.1895,73.9366,2384850.6578341,0
+LNG.US,D,20140819,000000,74.0451,74.1844,73.4428,74.0352,1252111.9673281,0
+LNG.US,D,20140820,000000,74.1148,74.4104,73.4628,73.8978,1158106.9307766,0
+LNG.US,D,20140821,000000,73.848,74.726,73.1572,74.272,2394943.5066045,0
+LNG.US,D,20140822,000000,73.6598,74.726,73.3542,74.4702,1998772.8225779,0
+LNG.US,D,20140825,000000,74.8355,76.7597,74.6384,76.1873,2237056.2724811,0
+LNG.US,D,20140826,000000,76.7597,77.3042,76.2471,76.3855,2332593.2682617,0
+LNG.US,D,20140827,000000,76.2073,77.145,75.8717,77.0374,2946953.1199228,0
+LNG.US,D,20140828,000000,76.6025,78.0538,76.3665,77.796,3501956.3322593,0
+LNG.US,D,20140829,000000,78.0738,79.6127,77.9154,79.2384,4334828.820979,0
+LNG.US,D,20140902,000000,79.2772,81.9232,79.1986,81.2024,4628761.0665907,0
+LNG.US,D,20140903,000000,81.943,83.8493,81.302,82.7722,8744828.1187808,0
+LNG.US,D,20140904,000000,82.7524,82.8718,79.7521,80.7595,5195902.4188389,0
+LNG.US,D,20140905,000000,80.4629,82.3184,80.1661,82.2884,2502480.0125435,0
+LNG.US,D,20140908,000000,82.4766,83.1575,82.161,82.832,2098027.7076089,0
+LNG.US,D,20140909,000000,82.5662,83.1276,81.7072,82.0326,2822376.204539,0
+LNG.US,D,20140910,000000,82.0924,83.1874,81.953,82.7624,2016651.0379224,0
+LNG.US,D,20140911,000000,81.6972,83.1276,81.4692,82.2298,2143747.3983859,0
+LNG.US,D,20140912,000000,82.2786,82.6448,80.3743,81.5877,2063223.6030506,0
+LNG.US,D,20140915,000000,81.1149,81.509,79.5052,80.0377,2155658.5069626,0
+LNG.US,D,20140916,000000,79.7123,83.1276,79.5151,82.4966,2251765.0902073,0
+LNG.US,D,20140917,000000,82.7624,83.8892,82.191,83.2172,1512651.519999,0
+LNG.US,D,20140918,000000,83.6801,83.9191,82.5852,83.3845,840452.92435438,0
+LNG.US,D,20140919,000000,83.7,83.9091,82.595,83.0888,1755138.0632888,0
+LNG.US,D,20140922,000000,83.0202,83.1774,79.0811,79.3369,3252382.5939785,0
+LNG.US,D,20140923,000000,78.9816,80.5027,77.2047,79.6227,2278372.9617492,0
+LNG.US,D,20140924,000000,79.9491,81.2622,78.685,80.6897,1654415.5110881,0
+LNG.US,D,20140925,000000,80.9555,81.085,78.4978,78.685,2058580.510882,0
+LNG.US,D,20140926,000000,78.7845,79.7222,78.1224,79.1199,1552454.3321796,0
+LNG.US,D,20140929,000000,78.232,80.64,78.0438,80.5505,1773375.9123409,0
+LNG.US,D,20140930,000000,81.1835,81.1835,78.4978,79.0114,2780135.3169163,0
+LNG.US,D,20141001,000000,78.7446,78.7845,75.7633,77.0564,3528382.3778205,0
+LNG.US,D,20141002,000000,77.4804,77.4804,70.4615,75.0525,8679636.975061,0
+LNG.US,D,20141003,000000,75.8419,76.9678,74.7459,76.3466,1711664.5763389,0
+LNG.US,D,20141006,000000,76.5129,76.8792,74.2332,75.5751,3356280.5711779,0
+LNG.US,D,20141007,000000,74.292,75.7733,72.5549,72.9013,2670828.7702156,0
+LNG.US,D,20141008,000000,72.2483,72.9491,68.2207,71.5385,8318363.8199917,0
+LNG.US,D,20141009,000000,70.6795,71.4191,65.732,66.2168,8919884.3464678,0
+LNG.US,D,20141010,000000,64.7644,70.7183,63.7381,67.3019,9799219.902902,0
+LNG.US,D,20141013,000000,66.622,68.6746,62.3654,62.8891,6130716.999762,0
+LNG.US,D,20141014,000000,62.9377,65.3478,59.8877,61.1122,9063642.3959634,0
+LNG.US,D,20141015,000000,59.2357,66.2467,57.3612,65.0014,10017103.683254,0
+LNG.US,D,20141016,000000,63.0373,68.3093,62.7119,67.3317,6917519.2050681,0
+LNG.US,D,20141017,000000,69.1096,71.9427,67.0361,67.5299,8168434.7373523,0
+LNG.US,D,20141020,000000,68.0037,69.702,67.5299,69.1385,3047944.8951224,0
+LNG.US,D,20141021,000000,70.6098,73.1372,70.4515,71.7745,4650519.9104612,0
+LNG.US,D,20141022,000000,72.4265,73.8878,68.7045,69.6024,4940110.432933,0
+LNG.US,D,20141023,000000,70.5899,72.2195,69.9478,70.8855,2868510.7800122,0
+LNG.US,D,20141024,000000,71.2011,71.9825,69.6621,71.9725,2113119.2640016,0
+LNG.US,D,20141027,000000,71.7545,71.8839,69.1096,69.7418,2521563.7040027,0
+LNG.US,D,20141028,000000,69.702,73.187,69.465,73.187,3848164.0495851,0
+LNG.US,D,20141029,000000,74.1048,75.2297,72.525,73.5224,3012678.6913867,0
+LNG.US,D,20141030,000000,73.0476,74.0451,72.3767,72.8117,1608498.9258791,0
+LNG.US,D,20141031,000000,73.2746,75.7931,72.0113,74.0451,4031109.1138794,0
+LNG.US,D,20141103,000000,74.6384,75.7831,72.3469,73.413,3859292.6032507,0
+LNG.US,D,20141104,000000,72.308,72.4663,68.6149,69.9378,5486786.8190072,0
+LNG.US,D,20141105,000000,70.5401,71.2907,69.1096,70.1658,2315915.5062148,0
+LNG.US,D,20141106,000000,70.136,70.4913,69.0598,69.8682,2509701.819034,0
+LNG.US,D,20141107,000000,69.7616,72.308,69.3754,71.0349,2927504.7719389,0
+LNG.US,D,20141110,000000,71.0935,73.0078,70.6795,71.1135,2445315.3306208,0
+LNG.US,D,20141111,000000,72.2195,73.9854,71.3504,71.8929,2870389.3136242,0
+LNG.US,D,20141112,000000,71.3007,72.3966,70.5998,70.9552,2519139.6924487,0
+LNG.US,D,20141113,000000,71.2907,71.2907,67.8852,68.7144,4422202.7343362,0
+LNG.US,D,20141114,000000,68.7244,71.0349,68.1609,70.9453,2486782.7044032,0
+LNG.US,D,20141117,000000,70.2932,71.6461,69.7218,70.5401,3321826.0546929,0
+LNG.US,D,20141118,000000,69.3854,71.4191,69.2072,70.8467,1788128.930858,0
+LNG.US,D,20141119,000000,71.2509,72.1199,70.5899,71.8043,2840173.0502457,0
+LNG.US,D,20141120,000000,71.6659,74.6384,71.5475,73.8082,3606455.0383893,0
+LNG.US,D,20141121,000000,75.4775,76.1773,73.1572,73.4727,3261940.0104412,0
+LNG.US,D,20141124,000000,72.9292,73.9366,71.874,72.2294,3291210.9796331,0
+LNG.US,D,20141125,000000,72.8217,72.9979,70.6795,71.2907,2397356.4679607,0
+LNG.US,D,20141126,000000,70.8069,71.0935,68.7642,69.1972,3700794.5945626,0
+LNG.US,D,20141128,000000,64.8042,65.5548,62.1991,65.1496,8652959.7886426,0
+LNG.US,D,20141201,000000,62.7019,66.1471,62.6919,65.8505,9624224.9535842,0
+LNG.US,D,20141202,000000,64.6659,68.0923,64.6659,66.3442,3947241.1268892,0
+LNG.US,D,20141203,000000,66.9077,69.0499,66.6907,68.4964,4156996.9845379,0
+LNG.US,D,20141204,000000,67.4015,69.2968,67.1347,69.2968,3749158.2962845,0
+LNG.US,D,20141205,000000,69.3565,70.5899,68.823,69.8582,2227797.2113568,0
+LNG.US,D,20141208,000000,68.8329,69.5326,64.9336,65.4652,6072376.9786275,0
+LNG.US,D,20141209,000000,64.5773,67.6573,64.2717,66.9475,3095458.7361834,0
+LNG.US,D,20141210,000000,66.4926,67.3417,63.3131,63.6685,3987828.5031079,0
+LNG.US,D,20141211,000000,63.1857,65.6146,62.8601,63.1369,2773037.0717276,0
+LNG.US,D,20141212,000000,62.3156,66.3253,59.612,64.0537,7717130.5986563,0
+LNG.US,D,20141215,000000,64.6072,65.1398,61.0723,61.6546,5899099.8327731,0
+LNG.US,D,20141216,000000,60.1734,63.9561,59.6906,61.4874,4432526.6326952,0
+LNG.US,D,20141217,000000,61.6845,65.1896,61.6148,64.647,3519150.4399087,0
+LNG.US,D,20141218,000000,69.1774,72.1199,67.9639,70.5501,7274405.4316433,0
+LNG.US,D,20141219,000000,69.8014,70.8855,68.4476,69.5028,4010027.3457602,0
+LNG.US,D,20141222,000000,69.6024,69.9677,67.7757,69.3068,2485217.5945809,0
+LNG.US,D,20141223,000000,69.1584,71.1623,68.6945,70.8467,2944062.9909378,0
+LNG.US,D,20141224,000000,70.2833,71.221,69.8482,70.7282,748326.421415,0
+LNG.US,D,20141226,000000,71.0836,72.4265,70.787,72.1398,1273845.6971127,0
+LNG.US,D,20141229,000000,72.1398,72.5838,70.8367,71.9427,1950351.8607405,0
+LNG.US,D,20141230,000000,71.9227,72.0025,70.0672,70.1748,1776472.9813922,0
+LNG.US,D,20141231,000000,69.7716,70.787,68.7144,69.5028,2883023.7078698,0
+LNG.US,D,20150102,000000,68.9215,70.9353,68.9215,70.4127,1961961.6002886,0
+LNG.US,D,20150105,000000,68.9902,69.3466,67.2133,68.3093,5533207.6950577,0
+LNG.US,D,20150106,000000,67.7169,68.6846,64.8441,66.4627,4863358.7732733,0
+LNG.US,D,20150107,000000,67.3119,67.9639,65.2791,65.7619,3845461.7739613,0
+LNG.US,D,20150108,000000,65.5946,68.6049,65.1596,67.3815,1974559.8302506,0
+LNG.US,D,20150109,000000,67.4103,68.7144,66.6707,68.3889,2527492.6373601,0
+LNG.US,D,20150112,000000,67.7269,68.793,66.7185,67.6075,2700997.8191129,0
+LNG.US,D,20150113,000000,67.8753,69.5526,67.4203,68.813,3644212.5594286,0
+LNG.US,D,20150114,000000,67.4601,73.2268,67.3317,72.1299,4378889.9775349,0
+LNG.US,D,20150115,000000,73.3045,73.5324,70.9851,72.1299,3509251.4718801,0
+LNG.US,D,20150116,000000,72.1299,73.3045,71.3893,72.2981,3908303.2438208,0
+LNG.US,D,20150120,000000,72.2881,74.51,71.5773,73.3832,4841588.8792051,0
+LNG.US,D,20150121,000000,73.8082,74.7061,72.2294,72.978,1639418.3836578,0
+LNG.US,D,20150122,000000,73.0576,74.5986,72.0303,72.5549,2416007.192582,0
+LNG.US,D,20150123,000000,72.8914,73.4428,71.8043,71.9029,1551901.8222938,0
+LNG.US,D,20150126,000000,71.7347,72.8018,71.1821,72.4663,3227454.3524898,0
+LNG.US,D,20150127,000000,71.3205,73.0476,71.2111,72.3369,2567889.1465273,0
+LNG.US,D,20150128,000000,72.4066,72.4464,70.1658,70.5013,2629444.7751978,0
+LNG.US,D,20150129,000000,70.5899,70.9253,69.2072,70.343,4253286.3983268,0
+LNG.US,D,20150130,000000,70.0672,72.0502,69.1196,70.4714,2127405.1605242,0
+LNG.US,D,20150202,000000,71.0149,71.5675,69.7915,70.8069,3110310.2019166,0
+LNG.US,D,20150203,000000,71.6561,72.8914,70.4714,71.1523,3286753.731699,0
+LNG.US,D,20150204,000000,70.4913,71.6659,69.465,70.4127,2473644.0193164,0
+LNG.US,D,20150205,000000,71.0647,72.5748,70.4326,71.0836,2355377.7713931,0
+LNG.US,D,20150206,000000,71.5773,72.318,70.8168,71.1623,2105940.6537385,0
+LNG.US,D,20150209,000000,71.5963,71.9825,70.5112,70.5899,3861774.8794836,0
+LNG.US,D,20150210,000000,71.3893,72.1497,70.0971,72.0303,2197963.6866447,0
+LNG.US,D,20150211,000000,71.6759,74.0451,71.4091,73.8978,3094424.0358517,0
+LNG.US,D,20150212,000000,74.6185,74.8544,72.6425,72.6425,2080486.0210131,0
+LNG.US,D,20150213,000000,73.3443,74.2233,72.5151,73.5324,1954038.6085247,0
+LNG.US,D,20150217,000000,73.6996,76.2471,73.393,75.1222,2892992.9953384,0
+LNG.US,D,20150218,000000,74.726,75.9215,74.4304,74.5886,1951252.9541363,0
+LNG.US,D,20150219,000000,73.5324,74.6961,73.0476,73.9954,1633073.5610408,0
+LNG.US,D,20150220,000000,73.423,74.4901,71.9925,73.0576,3752542.6704765,0
+LNG.US,D,20150223,000000,71.9626,73.6598,71.9626,72.7918,2171495.4494195,0
+LNG.US,D,20150224,000000,73.5424,76.7398,72.8914,75.2397,4647945.2143928,0
+LNG.US,D,20150225,000000,75.5263,80.7595,75.0824,79.2583,6229974.8984833,0
+LNG.US,D,20150226,000000,79.0811,79.5251,76.7896,77.5202,2902102.3765118,0
+LNG.US,D,20150227,000000,77.6884,80.2149,77.4108,79.6027,2005493.3519174,0
+LNG.US,D,20150302,000000,79.8605,80.7197,78.3006,79.0911,2771477.9892859,0
+LNG.US,D,20150303,000000,79.0214,81.2721,78.9228,80.3643,3134193.6974392,0
+LNG.US,D,20150304,000000,78.5177,78.883,76.7597,77.4306,5472356.2653508,0
+LNG.US,D,20150305,000000,77.5004,78.3892,76.8891,77.4108,2208916.4417102,0
+LNG.US,D,20150306,000000,77.6984,78.0438,75.5463,75.9315,1975041.0161331,0
+LNG.US,D,20150309,000000,75.4965,76.2271,74.5388,75.1799,2622378.6760387,0
+LNG.US,D,20150310,000000,74.2522,75.9017,74.065,74.9241,1520655.8814007,0
+LNG.US,D,20150311,000000,75.161,75.4775,74.065,74.4901,1540407.60754,0
+LNG.US,D,20150312,000000,74.055,75.2994,74.055,74.7758,1779044.6637702,0
+LNG.US,D,20150313,000000,74.0948,74.8843,72.9013,74.5199,2218437.6938895,0
+LNG.US,D,20150316,000000,73.9654,75.4865,72.7719,75.2496,2316586.5545853,0
+LNG.US,D,20150317,000000,74.6284,76.9479,73.848,76.3953,1361834.4032884,0
+LNG.US,D,20150318,000000,75.7334,78.9228,75.2695,78.3006,2512378.9805721,0
+LNG.US,D,20150319,000000,78.666,78.7845,77.4406,77.8756,1661346.9987477,0
+LNG.US,D,20150320,000000,78.5874,78.9816,77.344,78.6949,1589634.2292474,0
+LNG.US,D,20150323,000000,78.6362,78.9816,77.0852,77.1649,1926725.5334558,0
+LNG.US,D,20150324,000000,77.777,77.8159,75.8419,76.0291,1839413.9030312,0
+LNG.US,D,20150325,000000,75.6837,77.0076,74.8843,75.6448,1995499.9549265,0
+LNG.US,D,20150326,000000,76.1177,79.1199,75.9415,77.6984,4555789.579114,0
+LNG.US,D,20150327,000000,77.9054,78.5276,76.7896,77.0374,1373177.9335277,0
+LNG.US,D,20150330,000000,76.6721,78.458,76.6721,77.8956,2066909.3462712,0
+LNG.US,D,20150331,000000,76.6323,77.6198,76.0689,76.4153,2065345.2410124,0
+LNG.US,D,20150401,000000,76.3665,80.0875,75.6647,76.6721,1997423.6938928,0
+LNG.US,D,20150402,000000,76.6621,78.9816,76.5725,78.7646,2137912.8939907,0
+LNG.US,D,20150406,000000,79.2673,79.8805,77.9752,78.241,2262499.8550088,0
+LNG.US,D,20150407,000000,78.9328,79.0712,77.2346,77.4904,1577827.5952673,0
+LNG.US,D,20150408,000000,78.439,79.4465,77.5501,77.9652,2461430.5371475,0
+LNG.US,D,20150409,000000,77.9652,78.5774,76.8792,78.024,1654448.6616814,0
+LNG.US,D,20150410,000000,78.9816,78.9816,77.0564,77.8557,873316.21236807,0
+LNG.US,D,20150413,000000,77.9154,78.4092,76.7398,76.7896,1503436.6596655,0
+LNG.US,D,20150414,000000,76.9678,77.6984,76.1177,76.9678,1216888.9598199,0
+LNG.US,D,20150415,000000,77.1051,77.5202,76.3855,77.125,1794204.5304761,0
+LNG.US,D,20150416,000000,77.4207,78.014,76.2669,77.0076,1791235.0409802,0
+LNG.US,D,20150417,000000,76.7209,76.8393,75.3293,75.8219,2047562.4591937,0
+LNG.US,D,20150420,000000,75.5363,77.6397,75.3681,76.4053,2414759.5248033,0
+LNG.US,D,20150421,000000,76.1177,76.6223,75.6837,76.0201,2429474.3699101,0
+LNG.US,D,20150422,000000,75.9813,77.7382,75.7433,77.6098,1466542.0586116,0
+LNG.US,D,20150423,000000,78.5674,78.9617,77.5103,77.6397,1796466.807318,0
+LNG.US,D,20150424,000000,77.4306,77.8956,75.9713,76.3067,2032314.1909061,0
+LNG.US,D,20150427,000000,76.4929,76.8991,74.6284,75.1511,3127003.032415,0
+LNG.US,D,20150428,000000,75.1511,75.6249,74.1844,74.4005,1290965.4670684,0
+LNG.US,D,20150429,000000,74.3507,74.944,73.1174,74.51,1651724.2856621,0
+LNG.US,D,20150430,000000,75.2894,75.8219,74.1546,75.5164,3558697.088415,0
+LNG.US,D,20150501,000000,74.5687,77.0175,74.1446,76.8493,2721845.5239533,0
+LNG.US,D,20150504,000000,76.2073,76.5129,75.5065,75.9415,1372874.5553723,0
+LNG.US,D,20150505,000000,75.7733,76.5129,74.3408,74.5588,1943335.9897529,0
+LNG.US,D,20150506,000000,74.4005,75.2894,73.5722,74.302,1563023.3440153,0
+LNG.US,D,20150507,000000,73.0775,75.9017,73.0775,75.7035,1430633.9388449,0
+LNG.US,D,20150508,000000,76.0011,77.2544,75.0226,77.0076,1432837.9510079,0
+LNG.US,D,20150511,000000,77.0076,77.0076,75.2695,76.5228,1717157.5291682,0
+LNG.US,D,20150512,000000,76.2669,76.2669,74.6961,75.0525,1386137.8063243,0
+LNG.US,D,20150513,000000,74.9639,75.6547,73.5623,74.075,2783542.7960673,0
+LNG.US,D,20150514,000000,74.6085,74.8255,73.5524,74.055,1600775.8422376,0
+LNG.US,D,20150515,000000,74.1944,75.0127,73.858,74.8942,1781128.1283219,0
+LNG.US,D,20150518,000000,74.0451,76.1276,73.64,76.1276,2916933.7509764,0
+LNG.US,D,20150519,000000,75.5263,76.4829,74.9639,74.9639,2200398.7483964,0
+LNG.US,D,20150520,000000,74.6772,75.4477,74.0252,75.3581,1587092.6837722,0
+LNG.US,D,20150521,000000,75.5363,76.1177,75.3392,76.0201,1378952.1641172,0
+LNG.US,D,20150522,000000,74.934,75.4577,74.0352,74.2233,2660463.684756,0
+LNG.US,D,20150526,000000,73.7992,74.6772,73.393,74.282,3194404.2156784,0
+LNG.US,D,20150527,000000,74.292,75.3392,73.4528,74.8942,1823814.0375434,0
+LNG.US,D,20150528,000000,74.5488,75.1311,73.858,74.8843,2812635.9575322,0
+LNG.US,D,20150529,000000,74.2332,76.0011,74.0451,74.8644,1737820.3943377,0
+LNG.US,D,20150601,000000,74.7857,75.161,73.848,74.1048,1774303.1243858,0
+LNG.US,D,20150602,000000,73.7494,74.1446,72.6236,72.968,1990536.4070242,0
+LNG.US,D,20150603,000000,73.3045,73.3045,70.2634,71.1334,4511019.2007773,0
+LNG.US,D,20150604,000000,69.8284,70.6098,68.0923,69.1096,8137075.2807917,0
+LNG.US,D,20150605,000000,68.9116,71.7745,68.9116,70.6984,4025642.2796993,0
+LNG.US,D,20150608,000000,70.4913,71.3205,69.7716,70.0374,2236973.89828,0
+LNG.US,D,20150609,000000,70.1847,70.8567,68.9304,69.1385,1874469.1484468,0
+LNG.US,D,20150610,000000,70.57,70.57,69.02,69.455,1795790.7361303,0
+LNG.US,D,20150611,000000,70.2932,71.7745,69.5526,71.3893,3817627.3304728,0
+LNG.US,D,20150612,000000,71.1623,71.8243,70.333,70.4913,1567451.45961,0
+LNG.US,D,20150615,000000,69.6024,70.787,69.3266,69.6124,2061539.9547437,0
+LNG.US,D,20150616,000000,69.7716,70.5998,69.7716,70.1459,1086226.3991836,0
+LNG.US,D,20150617,000000,70.4814,70.9054,69.445,69.7517,1397386.9076013,0
+LNG.US,D,20150618,000000,70.0573,70.0872,69.1096,69.3366,2120896.5940683,0
+LNG.US,D,20150619,000000,69.1684,69.898,68.7642,69.2172,3365843.0104578,0
+LNG.US,D,20150622,000000,69.7418,71.0349,69.1196,69.6024,2624506.3413812,0
+LNG.US,D,20150623,000000,69.475,73.5324,69.3166,72.2383,5972787.5739747,0
+LNG.US,D,20150624,000000,72.2583,72.4753,70.8467,70.9851,2723162.5066086,0
+LNG.US,D,20150625,000000,70.4027,71.874,69.465,69.6322,1692240.3378772,0
+LNG.US,D,20150626,000000,69.3854,70.1558,68.369,69.3466,6756500.7467368,0
+LNG.US,D,20150629,000000,68.8916,69.3366,66.9575,67.6175,4193275.78821,0
+LNG.US,D,20150630,000000,67.5796,69.01,66.5224,68.379,2821683.055773,0
+LNG.US,D,20150701,000000,67.8553,68.793,66.7783,67.8553,3210059.3321546,0
+LNG.US,D,20150702,000000,67.3019,68.6049,67.3019,67.8951,1458059.5250178,0
+LNG.US,D,20150706,000000,67.0261,67.8653,65.8117,66.1372,3566699.4406898,0
+LNG.US,D,20150707,000000,66.7882,66.8679,63.7879,66.4727,4782170.9615114,0
+LNG.US,D,20150708,000000,65.9102,66.1471,63.7083,64.3404,2795990.341515,0
+LNG.US,D,20150709,000000,65.299,65.9301,63.6883,63.7083,2209119.3635228,0
+LNG.US,D,20150710,000000,63.8566,65.3578,62.4052,64.8042,4710256.2747618,0
+LNG.US,D,20150713,000000,64.9138,67.1933,64.4976,66.4727,4224168.1227762,0
+LNG.US,D,20150714,000000,66.6807,68.1211,66.4627,67.6373,2455667.3567558,0
+LNG.US,D,20150715,000000,67.5895,67.8951,65.8903,66.2566,2082427.8421212,0
+LNG.US,D,20150716,000000,67.2431,67.2531,65.6544,66.2168,1594901.1553053,0
+LNG.US,D,20150717,000000,65.8117,66.2168,64.3016,65.1696,1964201.7767351,0
+LNG.US,D,20150720,000000,64.9138,65.5548,63.7083,65.3388,2812904.1759677,0
+LNG.US,D,20150721,000000,65.4056,67.3715,65.1596,67.1445,2826579.2979256,0
+LNG.US,D,20150722,000000,67.1835,67.5299,66.1372,66.3154,3522941.6622895,0
+LNG.US,D,20150723,000000,66.5921,67.1147,64.3205,64.5674,5017365.3788707,0
+LNG.US,D,20150724,000000,64.3702,64.6858,61.804,63.2345,3967096.3230618,0
+LNG.US,D,20150727,000000,61.7343,63.1269,60.5288,63.0871,3273669.2930373,0
+LNG.US,D,20150728,000000,62.7705,65.5548,62.6321,65.1596,3474425.2669263,0
+LNG.US,D,20150729,000000,65.4056,67.5985,64.6958,67.2233,5308469.77843,0
+LNG.US,D,20150730,000000,67.1347,69.4928,66.1073,69.2669,5345441.7308679,0
+LNG.US,D,20150731,000000,67.9241,69.2669,67.1535,68.0923,5513580.5347834,0
+LNG.US,D,20150803,000000,68.6149,68.6348,64.5574,65.1398,4376422.7697535,0
+LNG.US,D,20150804,000000,65.0611,66.4428,64.6659,65.4951,3158098.2887938,0
+LNG.US,D,20150805,000000,66.2855,66.9674,63.9163,64.1522,4238956.3010133,0
+LNG.US,D,20150806,000000,64.6659,65.2194,62.0598,63.985,3994096.9789043,0
+LNG.US,D,20150807,000000,67.1347,70.0772,66.0874,67.5796,10129636.887689,0
+LNG.US,D,20150810,000000,68.4287,70.2046,67.6274,69.7517,3728459.2668316,0
+LNG.US,D,20150811,000000,68.1211,69.3565,67.8255,68.1211,3425906.8624363,0
+LNG.US,D,20150812,000000,67.7956,68.5552,66.7096,66.8778,3284001.2279037,0
+LNG.US,D,20150813,000000,67.1247,67.7857,65.9102,67.4303,2177111.9635507,0
+LNG.US,D,20150814,000000,66.9963,67.9937,66.5523,67.5697,1981724.3766257,0
+LNG.US,D,20150817,000000,67.1635,68.0624,66.7385,67.3019,2503769.8719862,0
+LNG.US,D,20150818,000000,67.1047,67.5597,65.7032,65.8406,1905959.1982531,0
+LNG.US,D,20150819,000000,65.9003,66.0287,63.4823,63.551,2067111.2635204,0
+LNG.US,D,20150820,000000,63.5411,63.6983,59.7692,60.3616,5947301.799783,0
+LNG.US,D,20150821,000000,59.2954,61.9214,59.2357,61.142,5421509.2828326,0
+LNG.US,D,20150824,000000,56.3827,61.5959,53.8065,59.2357,6436269.030556,0
+LNG.US,D,20150825,000000,61.3192,61.8916,56.8675,57.5972,3654719.2883318,0
+LNG.US,D,20150826,000000,58.7429,58.7429,55.5545,58.0521,6072191.1343931,0
+LNG.US,D,20150827,000000,59.5721,62.5047,59.0395,61.6746,3638311.7538471,0
+LNG.US,D,20150828,000000,61.3888,63.6287,61.3888,62.672,1926825.9897986,0
+LNG.US,D,20150831,000000,62.3355,62.9875,60.8562,61.359,3025409.5237215,0
+LNG.US,D,20150901,000000,60.0171,60.905,58.4563,58.8405,2634130.0590303,0
+LNG.US,D,20150902,000000,60.1933,60.4312,57.3712,59.1759,2519975.4892216,0
+LNG.US,D,20150903,000000,59.0097,59.7692,56.6396,57.183,3414967.1666954,0
+LNG.US,D,20150904,000000,56.2742,56.7092,55.218,55.3853,3434617.4319285,0
+LNG.US,D,20150908,000000,56.2542,56.7282,55.2479,56.0284,1753925.5552301,0
+LNG.US,D,20150909,000000,54.0035,54.9223,53.026,54.2913,9035510.6017,0
+LNG.US,D,20150910,000000,53.5596,55.2877,52.4934,52.4934,7642027.4275834,0
+LNG.US,D,20150911,000000,52.2954,53.244,49.9551,52.0982,16257335.174346,0
+LNG.US,D,20150914,000000,51.9798,53.6681,51.1018,53.4501,3387822.8582826,0
+LNG.US,D,20150915,000000,53.5596,55.6819,53.3127,54.1121,3989770.3242159,0
+LNG.US,D,20150916,000000,54.6755,55.228,53.2241,54.4375,3114847.814925,0
+LNG.US,D,20150917,000000,54.0723,54.783,52.4736,53.2241,3945188.8038039,0
+LNG.US,D,20150918,000000,52.4048,53.026,51.8812,53.026,2719110.0977363,0
+LNG.US,D,20150921,000000,52.9374,53.244,51.5458,51.733,2850685.8065294,0
+LNG.US,D,20150922,000000,50.9127,51.487,49.1657,49.7887,6216224.4342682,0
+LNG.US,D,20150923,000000,49.4911,49.8575,46.7088,47.2404,6662368.1306298,0
+LNG.US,D,20150924,000000,47.2016,48.8003,45.6417,48.2876,9588584.0476895,0
+LNG.US,D,20150925,000000,48.8202,49.8375,47.4972,47.8824,4345716.2794217,0
+LNG.US,D,20150928,000000,47.567,47.567,45.7005,46.8651,6383741.4134213,0
+LNG.US,D,20150929,000000,47.547,49.2751,46.8651,47.8824,5121995.6828098,0
+LNG.US,D,20150930,000000,48.643,49.4812,46.4411,47.6854,5417254.9567111,0
+LNG.US,D,20151001,000000,48.3762,49.3637,47.783,49.3637,3801183.6317049,0
+LNG.US,D,20151002,000000,48.87,50.2228,48.1782,49.8575,2747573.3979313,0
+LNG.US,D,20151005,000000,49.8575,51.1018,49.5609,50.4,1938515.0898575,0
+LNG.US,D,20151006,000000,50.4,51.5268,50.2327,50.845,2121707.2767554,0
+LNG.US,D,20151007,000000,51.8126,54.2515,51.3576,53.3326,6402636.2469558,0
+LNG.US,D,20151008,000000,53.5098,53.8463,51.9997,52.6109,2323778.224173,0
+LNG.US,D,20151009,000000,53.1743,53.5596,51.5268,52.365,2463557.1979266,0
+LNG.US,D,20151012,000000,52.0794,52.3252,49.2552,50.1243,2515558.4238246,0
+LNG.US,D,20151013,000000,49.5409,50.2627,48.7018,48.9098,2251559.1547045,0
+LNG.US,D,20151014,000000,49.3339,49.3538,48.0119,48.4449,2988944.8758151,0
+LNG.US,D,20151015,000000,48.2976,49.1855,47.6954,48.5734,3355207.6974358,0
+LNG.US,D,20151016,000000,48.6231,48.9695,46.8552,47.2802,3237610.4887562,0
+LNG.US,D,20151019,000000,46.6292,47.2902,44.921,47.0732,2559725.0595405,0
+LNG.US,D,20151020,000000,47.4774,48.0906,46.2639,47.0045,1660334.3988114,0
+LNG.US,D,20151021,000000,46.4899,47.2604,45.3749,45.7403,2299773.1764755,0
+LNG.US,D,20151022,000000,45.8099,46.4013,44.032,45.3749,3023182.4065995,0
+LNG.US,D,20151023,000000,45.1479,46.5993,44.5756,45.8399,2614073.9501719,0
+LNG.US,D,20151026,000000,45.5421,45.9075,44.5069,44.7727,3351256.7494699,0
+LNG.US,D,20151027,000000,44.4273,44.7329,43.6856,44.487,3713568.6231247,0
+LNG.US,D,20151028,000000,44.5368,47.8328,44.3576,46.905,5183074.1438515,0
+LNG.US,D,20151029,000000,47.4376,49.6893,46.9746,48.3762,2501440.2893946,0
+LNG.US,D,20151030,000000,48.6231,49.6106,47.6366,48.8899,3362905.6669916,0
+LNG.US,D,20151102,000000,48.653,48.8899,45.2365,45.7901,5376323.0152363,0
+LNG.US,D,20151103,000000,45.6219,47.5768,45.3551,46.5496,2455697.4936587,0
+LNG.US,D,20151104,000000,47.0344,48.5046,46.4013,46.895,2677518.1580888,0
+LNG.US,D,20151105,000000,47.2902,47.3798,44.4273,45.0185,4087326.4924887,0
+LNG.US,D,20151106,000000,44.4273,45.8587,43.4,45.8099,3254931.1713976,0
+LNG.US,D,20151109,000000,46.0957,46.5894,44.8423,45.6019,2812188.9268063,0
+LNG.US,D,20151110,000000,45.9673,46.3425,44.7428,46.3425,2598070.2501858,0
+LNG.US,D,20151111,000000,45.9175,46.234,43.9046,44.5268,2321753.0243002,0
+LNG.US,D,20151112,000000,43.609,45.4337,43.5592,44.3078,2802674.706571,0
+LNG.US,D,20151113,000000,44.6731,45.6905,43.609,45.5333,2284782.0764256,0
+LNG.US,D,20151116,000000,45.7203,49.4324,45.5721,49.3149,4390079.8095696,0
+LNG.US,D,20151117,000000,49.1169,49.1169,46.7865,47.1319,3124875.3670725,0
+LNG.US,D,20151118,000000,47.6954,48.8103,47.3997,48.436,3569941.1668749,0
+LNG.US,D,20151119,000000,48.2976,49.9749,47.8824,49.5609,1925711.928956,0
+LNG.US,D,20151120,000000,49.1855,51.2979,49.1457,49.6007,2534967.5938348,0
+LNG.US,D,20151123,000000,49.8187,50.1243,47.8128,47.8228,2789405.4282384,0
+LNG.US,D,20151124,000000,48.218,49.5609,47.8526,49.0671,3127407.8714768,0
+LNG.US,D,20151125,000000,48.6729,49.521,48.3374,48.6729,1260848.6554694,0
+LNG.US,D,20151127,000000,47.8924,48.6629,46.4013,46.9946,1147000.4775064,0
+LNG.US,D,20151130,000000,47.0642,47.7152,45.5333,46.9448,3227987.7756706,0
+LNG.US,D,20151201,000000,47.5272,47.5272,45.8687,46.1255,2441427.6701509,0
+LNG.US,D,20151202,000000,45.8497,46.6193,44.7528,44.9897,2507538.9939715,0
+LNG.US,D,20151203,000000,44.921,45.4048,43.1442,43.9345,4828597.8649423,0
+LNG.US,D,20151204,000000,43.5194,44.4074,43.0844,43.9544,4891562.8961036,0
+LNG.US,D,20151207,000000,42.5717,42.8076,38.2176,41.6231,12597246.494487,0
+LNG.US,D,20151208,000000,40.6754,43.6478,40.1906,42.0381,3097187.5898447,0
+LNG.US,D,20151209,000000,42.3438,42.8375,40.8825,41.8809,3261413.6192045,0
+LNG.US,D,20151210,000000,42.3049,43.4896,41.2577,42.8972,3311450.9235989,0
+LNG.US,D,20151211,000000,42.6504,42.6504,40.5469,40.7649,3418006.9756313,0
+LNG.US,D,20151214,000000,41.6927,42.3836,39.2728,39.6292,4932205.5233109,0
+LNG.US,D,20151215,000000,40.3299,40.6953,38.1081,38.781,6906511.199014,0
+LNG.US,D,20151216,000000,38.5332,38.9672,36.9643,38.4048,6014051.021381,0
+LNG.US,D,20151217,000000,38.0593,38.5033,36.6279,36.8051,4955679.1569544,0
+LNG.US,D,20151218,000000,36.6179,37.3685,35.0978,35.5816,7866834.6590877,0
+LNG.US,D,20151221,000000,35.5418,35.7489,34.644,35.4134,3254931.1713976,0
+LNG.US,D,20151222,000000,35.3736,36.6279,35.3736,35.8872,3107330.6667864,0
+LNG.US,D,20151223,000000,36.5781,38.8488,36.5293,38.8488,4932281.8701314,0
+LNG.US,D,20151224,000000,39.3922,39.4808,38.2375,38.355,1010214.0982076,0
+LNG.US,D,20151228,000000,37.6253,38.1479,36.3521,36.7851,1981394.879821,0
+LNG.US,D,20151229,000000,37.3884,37.5158,36.4995,36.5591,2046000.3630617,0
+LNG.US,D,20151230,000000,35.8375,36.9245,35.7489,35.9669,2156278.3225982,0
+LNG.US,D,20151231,000000,36.0067,37.3983,35.937,36.7751,1744624.3024417,0
+LNG.US,D,20160104,000000,36.5393,37.5059,35.947,37.0321,2275305.0250372,0
+LNG.US,D,20160105,000000,37.0807,38.5033,36.8947,37.9797,2940566.1056417,0
+LNG.US,D,20160106,000000,37.0321,38.2076,36.2824,36.5881,2125770.7358253,0
+LNG.US,D,20160107,000000,35.9071,36.2327,33.7251,34.5244,3518424.1405496,0
+LNG.US,D,20160108,000000,34.9594,35.3736,34.0606,34.5642,1944945.3003661,0
+LNG.US,D,20160111,000000,34.9296,35.5418,32.8769,33.3598,4900200.1324654,0
+LNG.US,D,20160112,000000,33.6256,33.9122,32.4121,33.0432,4701358.856472,0
+LNG.US,D,20160113,000000,34.3084,35.0282,31.1538,32.1751,6137102.0049162,0
+LNG.US,D,20160114,000000,31.8497,32.9377,31.0493,32.3921,3704810.8391514,0
+LNG.US,D,20160115,000000,30.23,32.2737,30.23,31.5928,3579093.7442758,0
+LNG.US,D,20160119,000000,31.5928,31.8695,29.0654,29.6278,4620513.6008393,0
+LNG.US,D,20160120,000000,27.8011,28.7697,26.4284,28.1565,5201334.0932991,0
+LNG.US,D,20160121,000000,28.1665,29.2923,27.2676,28.7597,4542306.3287711,0
+LNG.US,D,20160122,000000,30.0628,32.5117,29.6477,31.2176,4192036.1569387,0
+LNG.US,D,20160125,000000,30.3296,31.0204,28.5617,29.0166,3355745.1388703,0
+LNG.US,D,20160126,000000,29.7373,29.7373,27.6439,28.7001,3694106.2112528,0
+LNG.US,D,20160127,000000,28.6303,29.2226,27.7813,28.7986,2998722.2916688,0
+LNG.US,D,20160128,000000,29.6178,30.2201,28.6901,29.2525,3535233.5004057,0
+LNG.US,D,20160129,000000,29.3819,30.2201,29.0455,29.6676,3071894.6918312,0
+LNG.US,D,20160201,000000,28.9569,29.5581,28.6801,28.9071,2574060.1796712,0
+LNG.US,D,20160202,000000,28.1375,28.6303,26.6076,26.8047,4207299.4936777,0
+LNG.US,D,20160203,000000,27.3273,28.2351,25.9356,28.0987,5095010.0954187,0
+LNG.US,D,20160204,000000,28.0689,28.3447,25.877,27.2098,7094280.176894,0
+LNG.US,D,20160205,000000,26.9819,27.0117,23.6749,24.7112,9031249.2436344,0
+LNG.US,D,20160208,000000,23.7337,23.8223,22.5103,23.3485,6286745.7915419,0
+LNG.US,D,20160209,000000,23.0528,24.5739,22.8457,24.1488,8276870.3275602,0
+LNG.US,D,20160210,000000,23.8023,25.422,23.4381,24.6525,3538144.7252228,0
+LNG.US,D,20160211,000000,24.0105,24.979,23.5167,24.4345,5738422.9260077,0
+LNG.US,D,20160212,000000,25.2149,25.9656,24.1777,25.7176,2871248.215356,0
+LNG.US,D,20160216,000000,26.6275,26.745,25.5802,26.2422,3502614.3213052,0
+LNG.US,D,20160217,000000,26.7061,28.9867,26.4184,28.0091,6772878.1443185,0
+LNG.US,D,20160218,000000,28.927,29.153,27.4457,28.8872,4188812.5128952,0
+LNG.US,D,20160219,000000,27.9893,30.0828,27.8211,28.9967,3919443.8522475,0
+LNG.US,D,20160222,000000,29.7672,31.0055,29.5979,29.9334,3565277.9834379,0
+LNG.US,D,20160223,000000,31.1887,31.8795,29.5482,30.1116,4799098.8598521,0
+LNG.US,D,20160224,000000,29.6178,34.0406,29.2027,33.1925,9855039.4743933,0
+LNG.US,D,20160225,000000,33.962,34.9196,32.3473,34.17,4675125.6870891,0
+LNG.US,D,20160226,000000,35.295,37.0907,34.9794,35.2163,6202745.202179,0
+LNG.US,D,20160229,000000,35.8375,36.1142,34.2288,35.295,4547613.437366,0
+LNG.US,D,20160301,000000,35.5518,36.1241,34.18,34.5842,6827137.6288048,0
+LNG.US,D,20160302,000000,33.8933,36.0555,33.4394,36.0355,5669441.5644706,0
+LNG.US,D,20160303,000000,36.0355,37.1863,35.6991,36.5781,4494799.519654,0
+LNG.US,D,20160304,000000,37.5158,38.2375,36.5781,37.5556,5275736.0790986,0
+LNG.US,D,20160307,000000,37.5158,38.345,36.6279,37.9797,4410741.6701757,0
+LNG.US,D,20160308,000000,37.901,37.9896,34.416,34.9594,5458674.1114489,0
+LNG.US,D,20160309,000000,35.5418,36.2824,34.0715,35.5916,4905952.2626595,0
+LNG.US,D,20160310,000000,35.7389,35.8574,34.4658,35.2452,3407470.1098254,0
+LNG.US,D,20160311,000000,36.0455,36.9045,35.6712,36.5094,2643789.9409628,0
+LNG.US,D,20160314,000000,35.8375,37.476,35.7877,37.1206,2008695.9001287,0
+LNG.US,D,20160315,000000,36.598,36.9295,34.6528,35.3935,3688951.796299,0
+LNG.US,D,20160316,000000,35.6414,37.0619,34.9634,37.0519,2691337.9371805,0
+LNG.US,D,20160317,000000,37.5357,37.6353,36.5492,36.7751,2477039.4437061,0
+LNG.US,D,20160318,000000,37.3585,37.4859,34.9794,35.1964,4003654.395367,0
+LNG.US,D,20160321,000000,34.9794,36.0455,34.7624,35.4333,1932804.1467642,0
+LNG.US,D,20160322,000000,34.7922,35.5916,34.6528,35.4234,2099300.4894734,0
+LNG.US,D,20160323,000000,34.9983,35.6414,34.3084,34.3762,2383806.9164315,0
+LNG.US,D,20160324,000000,33.8346,34.5742,33.093,33.6853,3621185.956511,0
+LNG.US,D,20160328,000000,33.6166,33.6853,32.3006,32.7775,2209527.216275,0
+LNG.US,D,20160329,000000,32.6779,33.1826,31.3559,32.7675,2425780.590182,0
+LNG.US,D,20160330,000000,33.2224,34.396,32.6281,33.2801,1958157.3185833,0
+LNG.US,D,20160331,000000,33.2801,33.7848,33.0333,33.3996,2185140.4344745,0
+LNG.US,D,20160401,000000,32.6579,33.5668,32.4917,33.3399,1708676.0001379,0
+LNG.US,D,20160404,000000,33.2901,34.0008,32.8272,32.8869,2022192.2097963,0
+LNG.US,D,20160405,000000,32.4619,33.8744,32.3523,32.8571,1545261.6580286,0
+LNG.US,D,20160406,000000,33.3598,34.0606,32.7775,33.5379,2617298.5987787,0
+LNG.US,D,20160407,000000,33.2901,34.0158,32.9546,33.7649,1310372.6279516,0
+LNG.US,D,20160408,000000,34.5642,34.9894,33.9909,34.4259,1564316.2171484,0
+LNG.US,D,20160411,000000,34.644,35.8175,34.4658,34.9894,2213482.1824946,0
+LNG.US,D,20160412,000000,35.1566,37.3685,35.078,36.6975,2938827.2063462,0
+LNG.US,D,20160413,000000,36.5293,37.476,36.1431,37.4371,2570677.814606,0
+LNG.US,D,20160414,000000,37.4173,38.8089,37.3197,38.5332,2878094.3151241,0
+LNG.US,D,20160415,000000,37.9209,38.1579,36.1431,36.6577,4349132.7996435,0
+LNG.US,D,20160418,000000,35.2064,36.8747,34.6528,36.4297,3490176.8214918,0
+LNG.US,D,20160419,000000,36.7353,36.9445,35.285,36.6477,3796372.7774437,0
+LNG.US,D,20160420,000000,36.5681,37.7925,36.2426,37.2899,2502233.8945034,0
+LNG.US,D,20160421,000000,37.4272,37.6551,36.7075,36.7353,2070339.930381,0
+LNG.US,D,20160422,000000,36.5293,37.0519,36.5293,36.9245,2822686.6146386,0
+LNG.US,D,20160425,000000,37.0907,37.2003,35.8872,36.2824,1853973.0408066,0
+LNG.US,D,20160426,000000,36.4695,37.0619,35.8574,36.7751,2414103.5448842,0
+LNG.US,D,20160427,000000,37.3685,38.8488,37.1206,38.6118,2592685.7902068,0
+LNG.US,D,20160428,000000,38.6028,39.1752,37.694,38.128,2272475.169858,0
+LNG.US,D,20160429,000000,37.9409,39.243,37.5955,38.3848,2316482.0799887,0
+LNG.US,D,20160502,000000,38.7612,38.8984,37.9458,38.4934,2077312.6051411,0
+LNG.US,D,20160503,000000,37.9409,38.3948,36.3223,36.8947,1601075.2021393,0
+LNG.US,D,20160504,000000,37.0231,37.2599,34.614,35.3935,2861123.2205559,0
+LNG.US,D,20160505,000000,36.0943,36.9941,35.512,35.6513,1712108.5933745,0
+LNG.US,D,20160506,000000,35.265,35.7688,32.8073,33.3896,3428061.6509914,0
+LNG.US,D,20160509,000000,33.0831,33.1826,31.3012,31.7401,3680247.2541874,0
+LNG.US,D,20160510,000000,31.7601,33.1627,31.7601,33.0631,2157014.6675917,0
+LNG.US,D,20160511,000000,32.9645,33.3996,32.1353,32.3026,1698915.6618625,0
+LNG.US,D,20160512,000000,33.6166,35.1277,33.6166,34.3084,5023450.0195597,0
+LNG.US,D,20160513,000000,34.1104,34.4856,33.3896,33.5579,2180670.1272159,0
+LNG.US,D,20160516,000000,33.962,34.9396,33.7699,34.5942,1698228.5404771,0
+LNG.US,D,20160517,000000,34.86,35.492,34.1203,35.0282,2786339.5006534,0
+LNG.US,D,20160518,000000,35.0182,35.0282,33.1925,33.3996,3075676.8731412,0
+LNG.US,D,20160519,000000,32.5893,33.0143,31.6227,32.4619,2934992.7877381,0
+LNG.US,D,20160520,000000,32.5803,33.7151,32.1851,33.4195,1889950.4754499,0
+LNG.US,D,20160523,000000,32.9267,33.3498,32.4719,32.7873,1216339.4636242,0
+LNG.US,D,20160524,000000,33.0831,33.2473,31.8895,32.4719,1616191.8726178,0
+LNG.US,D,20160525,000000,32.7675,33.5479,32.5415,33.2224,1160229.5733019,0
+LNG.US,D,20160526,000000,33.5967,34.0456,32.8173,32.8471,988557.71980691,0
+LNG.US,D,20160527,000000,32.2538,33.0333,32.1851,32.3523,1791942.2536341,0
+LNG.US,D,20160531,000000,32.7077,32.8272,31.7203,31.7203,2739864.3781779,0
+LNG.US,D,20160601,000000,31.4644,31.9581,30.6252,31.8297,2017488.8438221,0
+LNG.US,D,20160602,000000,31.4644,33.6046,31.4445,33.5768,1872915.0888223,0
+LNG.US,D,20160603,000000,33.8744,34.0606,32.867,32.9347,1812923.5654106,0
+LNG.US,D,20160606,000000,33.2423,33.4145,32.7027,33.2125,1749750.5896195,0
+LNG.US,D,20160607,000000,33.5668,35.3049,33.2901,35.1376,2646045.1858607,0
+LNG.US,D,20160608,000000,35.5418,37.2003,35.1924,36.7751,3527072.4271091,0
+LNG.US,D,20160609,000000,36.5293,37.6641,36.0843,36.0843,2845900.066354,0
+LNG.US,D,20160610,000000,35.6214,35.7031,33.7848,33.7848,1800889.9000955,0
+LNG.US,D,20160613,000000,33.3001,34.17,32.7675,32.8173,2033471.4479763,0
+LNG.US,D,20160614,000000,33.0631,33.4195,31.4644,32.0865,2982722.6099363,0
+LNG.US,D,20160615,000000,31.8695,33.0531,31.6028,32.6779,2278098.715933,0
+LNG.US,D,20160616,000000,32.0865,32.7475,31.4445,32.6679,1513746.4941365,0
+LNG.US,D,20160617,000000,32.9447,34.0705,32.9447,34.0705,2895024.2225916,0
+LNG.US,D,20160620,000000,34.416,35.5816,34.3811,34.7524,3491983.026537,0
+LNG.US,D,20160621,000000,34.9495,35.1178,34.0008,34.9794,3896359.9892144,0
+LNG.US,D,20160622,000000,35.1466,36.0355,34.9983,34.9983,3955810.0529379,0
+LNG.US,D,20160623,000000,35.492,37.25,35.1764,37.1903,3723136.0852217,0
+LNG.US,D,20160624,000000,34.644,36.2028,33.9322,34.3562,5091391.6579478,0
+LNG.US,D,20160627,000000,33.5768,34.5056,32.9546,33.3199,3263935.073411,0
+LNG.US,D,20160628,000000,33.8645,34.8898,33.8645,34.5642,2612912.6748481,0
+LNG.US,D,20160629,000000,35.265,37.2599,34.9296,36.5591,3958392.7855136,0
+LNG.US,D,20160630,000000,36.5293,37.1206,35.8076,37.0709,2240897.7230333,0
+LNG.US,D,20160701,000000,36.8647,38.5033,36.8249,38.1579,2868920.6418911,0
+LNG.US,D,20160705,000000,37.2799,37.7039,35.4044,36.6677,3365491.4132577,0
+LNG.US,D,20160706,000000,36.3521,37.0231,36.0355,36.5492,4106205.2530084,0
+LNG.US,D,20160707,000000,37.1007,37.3884,36.2028,36.6279,3155591.9030386,0
+LNG.US,D,20160708,000000,37.0041,37.5955,36.5881,37.1803,2083902.5412349,0
+LNG.US,D,20160711,000000,37.8523,37.901,36.8569,37.2699,1740602.0304724,0
+LNG.US,D,20160712,000000,38.138,39.0668,37.8323,38.5431,3028403.1227396,0
+LNG.US,D,20160713,000000,38.553,38.997,37.5656,38.4934,1861391.7417291,0
+LNG.US,D,20160714,000000,38.9572,39.0468,38.2574,38.9472,1531472.0158398,0
+LNG.US,D,20160715,000000,39.2927,39.4908,38.781,39.3524,2538081.7404644,0
+LNG.US,D,20160718,000000,39.243,39.8074,38.8886,39.6391,2308611.3255231,0
+LNG.US,D,20160719,000000,39.2528,39.3424,38.3062,38.9572,2083246.5613158,0
+LNG.US,D,20160720,000000,38.6814,39.8661,38.6814,39.4908,2017391.4011695,0
+LNG.US,D,20160721,000000,39.5993,41.2777,39.4908,39.6092,3020970.357929,0
+LNG.US,D,20160722,000000,39.8362,40.7053,39.649,40.5569,2640468.8542668,0
+LNG.US,D,20160725,000000,40.4793,40.4793,39.9348,40.0542,2429495.4657422,0
+LNG.US,D,20160726,000000,39.9746,41.1104,39.9049,40.8048,2010677.903774,0
+LNG.US,D,20160727,000000,41.1005,41.3373,39.7178,40.5759,2469263.1182028,0
+LNG.US,D,20160728,000000,40.6754,41.0307,40.1627,40.9721,1459453.8590571,0
+LNG.US,D,20160729,000000,40.6654,41.5295,40.1428,41.2975,1953302.2635313,0
+LNG.US,D,20160801,000000,41.1591,41.1591,38.8686,38.8686,3165471.784362,0
+LNG.US,D,20160802,000000,39.1354,39.2976,38.2574,38.8488,2860430.07179,0
+LNG.US,D,20160803,000000,39.0766,40.3698,38.8686,40.2603,1823322.8060267,0
+LNG.US,D,20160804,000000,40.0044,41.0507,40.0044,40.7152,2166679.5723413,0
+LNG.US,D,20160805,000000,40.9819,42.1069,40.7649,41.5932,1865513.4654779,0
+LNG.US,D,20160808,000000,42.2452,43.2038,41.8809,42.4124,3418774.4620911,0
+LNG.US,D,20160809,000000,41.7714,43.589,41.3771,41.6629,3053934.1022856,0
+LNG.US,D,20160810,000000,42.1865,42.3438,41.3463,41.4847,1964353.4658129,0
+LNG.US,D,20160811,000000,41.6729,42.522,41.1005,41.8988,1510747.8723012,0
+LNG.US,D,20160812,000000,42.2064,42.6703,41.6429,42.4423,1699491.2767073,0
+LNG.US,D,20160815,000000,42.719,43.4,42.719,43.2814,2269620.200593,0
+LNG.US,D,20160816,000000,42.6603,43.9823,42.4523,43.6478,2318934.2193187,0
+LNG.US,D,20160817,000000,43.9345,44.5756,43.7106,44.2889,3025584.3177581,0
+LNG.US,D,20160818,000000,44.4273,45.3551,44.2889,45.0285,2327219.8584804,0
+LNG.US,D,20160819,000000,44.6731,44.9897,44.2003,44.4273,1787016.8791421,0
+LNG.US,D,20160822,000000,43.5692,43.835,43.0167,43.609,1243124.1383294,0
+LNG.US,D,20160823,000000,43.9345,44.4372,43.6428,43.9345,927008.11851698,0
+LNG.US,D,20160824,000000,43.7852,44.0918,42.3049,42.6504,1738969.6149004,0
+LNG.US,D,20160825,000000,42.502,43.3114,42.4921,42.7688,997552.58074946,0
+LNG.US,D,20160826,000000,42.8774,43.8479,42.7977,43.4298,1746777.0818699,0
+LNG.US,D,20160829,000000,43.4,43.9345,43.0944,43.4994,826919.44583998,0
+LNG.US,D,20160830,000000,43.5394,43.8449,42.8574,42.936,1387439.7205281,0
+LNG.US,D,20160831,000000,42.8076,42.936,41.7127,42.3537,1877433.6151255,0
+LNG.US,D,20160901,000000,42.0969,42.8375,41.8311,42.1267,1486096.8903189,0
+LNG.US,D,20160902,000000,42.522,43.2914,42.3249,43.0944,1330567.3665633,0
+LNG.US,D,20160906,000000,43.0644,44.3775,42.956,44.3277,1521311.8613197,0
+LNG.US,D,20160907,000000,44.4273,44.921,44.1704,44.2889,1932394.2848851,0
+LNG.US,D,20160908,000000,44.3775,45.3749,44.1884,45.3063,1762473.3854468,0
+LNG.US,D,20160909,000000,44.477,45.4147,44.26,44.4273,2290957.1278233,0
+LNG.US,D,20160912,000000,43.618,45.2365,42.6484,44.4372,2949055.6711795,0
+LNG.US,D,20160913,000000,43.5394,44.27,42.2552,42.9759,2287516.4980792,0
+LNG.US,D,20160914,000000,42.8176,43.4896,42.1069,42.3049,1619891.6797265,0
+LNG.US,D,20160915,000000,43.4398,43.4398,42.3438,42.8873,1177728.0636703,0
+LNG.US,D,20160916,000000,42.1566,42.8873,41.9585,42.3836,1370722.7805075,0
+LNG.US,D,20160919,000000,42.2163,42.8375,41.8899,42.522,2729861.940116,0
+LNG.US,D,20160920,000000,42.0969,42.8246,42.0969,42.4124,1116942.9351498,0
+LNG.US,D,20160921,000000,43.1043,43.825,42.7091,43.7354,1600262.5103254,0
+LNG.US,D,20160922,000000,44.3974,45.4147,43.7952,43.9246,2278529.6736441,0
+LNG.US,D,20160923,000000,43.4896,44.8523,42.8873,43.164,2338222.8417174,0
+LNG.US,D,20160926,000000,43.164,43.4796,42.0183,42.3537,1525901.7116264,0
+LNG.US,D,20160927,000000,42.0083,42.3438,41.1891,41.6828,1476162.7625703,0
+LNG.US,D,20160928,000000,42.1765,43.7354,41.2089,43.6378,2737236.4402477,0
+LNG.US,D,20160929,000000,43.6378,44.2302,42.6205,42.8176,1767940.219627,0
+LNG.US,D,20160930,000000,42.5518,43.4298,41.7127,43.0446,6254920.2175502,0
+LNG.US,D,20161003,000000,41.9087,43.8848,41.3871,41.5733,3166964.5656174,0
+LNG.US,D,20161004,000000,41.9983,42.2263,41.2229,41.5633,2754684.7024446,0
+LNG.US,D,20161005,000000,41.9287,42.3149,41.3673,41.5445,1976571.9707987,0
+LNG.US,D,20161006,000000,41.5345,41.8889,41.1493,41.2677,1725113.6715252,0
+LNG.US,D,20161007,000000,41.1293,41.7226,41.1104,41.4747,1711774.0737526,0
+LNG.US,D,20161010,000000,42.1566,42.4015,41.3673,41.6031,1429379.2391221,0
+LNG.US,D,20161011,000000,41.6131,41.6529,40.9023,41.4647,1881946.1140482,0
+LNG.US,D,20161012,000000,41.5046,41.5633,40.5957,41.1791,1464163.2524118,0
+LNG.US,D,20161013,000000,40.8725,41.2777,40.5171,40.9521,2487258.8674685,0
+LNG.US,D,20161014,000000,40.9123,41.1791,39.9049,40.1717,2370793.8017732,0
+LNG.US,D,20161017,000000,40.094,40.6555,39.659,40.5469,1719494.1437039,0
+LNG.US,D,20161018,000000,40.1139,41.5633,40.1139,41.0805,1569342.0479832,0
+LNG.US,D,20161019,000000,41.4647,41.7027,41.0705,41.0905,1654959.9844667,0
+LNG.US,D,20161020,000000,40.537,41.3275,40.5081,41.0607,1313637.4590957,0
+LNG.US,D,20161021,000000,40.9621,41.2925,40.7451,40.8625,918254.35279737,0
+LNG.US,D,20161024,000000,40.6754,41.3871,40.2802,40.5081,1198253.3036499,0
+LNG.US,D,20161025,000000,40.3499,41.1393,39.3325,39.5794,2331038.2040737,0
+LNG.US,D,20161026,000000,39.027,39.5306,38.4048,38.8188,3188662.1311186,0
+LNG.US,D,20161027,000000,38.997,39.432,38.4346,38.9672,2356689.7312312,0
+LNG.US,D,20161028,000000,38.8188,39.215,38.0295,38.2574,1833108.2583879,0
+LNG.US,D,20161031,000000,37.7139,37.911,36.6875,37.2201,3080039.692113,0
+LNG.US,D,20161101,000000,37.5158,37.5158,36.2775,36.9445,2968945.0225087,0
+LNG.US,D,20161102,000000,36.4795,36.8947,35.6613,35.7389,2777010.120089,0
+LNG.US,D,20161103,000000,36.7453,38.2375,36.0316,36.153,2921795.8379724,0
+LNG.US,D,20161104,000000,35.8375,36.9045,35.6712,36.372,3457547.5967571,0
+LNG.US,D,20161107,000000,36.372,37.4661,36.372,37.0041,3131332.7007936,0
+LNG.US,D,20161108,000000,38.4346,38.4346,36.6797,37.1903,2468754.8091078,0
+LNG.US,D,20161109,000000,36.5393,37.5158,36.5393,37.0231,3332278.5371708,0
+LNG.US,D,20161110,000000,37.0041,37.3983,36.372,36.9245,2410420.8153539,0
+LNG.US,D,20161111,000000,36.5193,36.8549,35.048,35.3348,3376819.8750456,0
+LNG.US,D,20161114,000000,35.2362,35.8474,34.627,35.6712,2348125.8279997,0
+LNG.US,D,20161115,000000,36.3023,37.3396,35.947,37.3197,3270829.3922237,0
+LNG.US,D,20161116,000000,37.2301,37.4272,36.3571,36.6179,1951516.1497546,0
+LNG.US,D,20161117,000000,37.3197,37.7338,36.8459,37.3884,1979764.4733759,0
+LNG.US,D,20161118,000000,37.911,38.7014,37.3685,37.9608,4260434.871687,0
+LNG.US,D,20161121,000000,38.6616,39.3724,38.2076,39.3226,2905709.7637851,0
+LNG.US,D,20161122,000000,39.452,39.9348,38.9324,39.3226,3168498.5339734,0
+LNG.US,D,20161123,000000,38.9184,40.1806,38.9184,40.094,1793286.3595021,0
+LNG.US,D,20161125,000000,39.5993,39.895,38.9084,39.6092,789231.23967719,0
+LNG.US,D,20161128,000000,39.649,40.1428,39.3026,39.3724,1827074.8504338,0
+LNG.US,D,20161129,000000,38.6516,39.0568,38.2574,38.4734,2389234.5726379,0
+LNG.US,D,20161130,000000,40.4295,41.633,40.0343,40.3399,3779240.9527269,0
+LNG.US,D,20161201,000000,41.2179,41.6529,40.3997,40.7251,3943450.9090719,0
+LNG.US,D,20161202,000000,40.7251,41.0407,40.4046,40.7451,1531845.7134354,0
+LNG.US,D,20161205,000000,41.1005,41.5046,40.7749,41.2677,2107684.5758511,0
+LNG.US,D,20161206,000000,41.2477,41.9884,41.1203,41.633,2959978.2893422,0
+LNG.US,D,20161207,000000,41.6927,41.7813,41.0208,41.417,2026957.8587031,0
+LNG.US,D,20161208,000000,41.6629,42.1069,41.3373,42.1069,2179533.9659777,0
+LNG.US,D,20161209,000000,42.3537,43.0844,42.295,42.4622,3510421.7882748,0
+LNG.US,D,20161212,000000,43.4696,43.4696,42.3438,42.4523,3740139.3258196,0
+LNG.US,D,20161213,000000,42.5906,43.0644,42.3537,42.5518,2596252.9949429,0
+LNG.US,D,20161214,000000,42.4324,42.5518,41.0705,41.0905,3401013.7806677,0
+LNG.US,D,20161215,000000,40.755,42.1467,40.3101,42.0381,2424197.398218,0
+LNG.US,D,20161216,000000,42.1467,42.7878,41.4369,42.2552,2417383.4444796,0
+LNG.US,D,20161219,000000,42.0183,42.3388,41.0307,41.0905,2058307.2696294,0
+LNG.US,D,20161220,000000,40.9721,41.2577,40.1229,40.3299,2755828.9001902,0
+LNG.US,D,20161221,000000,40.3997,41.1591,40.2802,40.8436,3233234.6104598,0
+LNG.US,D,20161222,000000,41.0208,41.2179,40.6256,40.7351,1846267.0347433,0
+LNG.US,D,20161223,000000,40.537,41.0607,40.3299,41.0208,732098.70378424,0
+LNG.US,D,20161227,000000,41.1104,41.6231,40.755,41.4449,1055946.8483091,0
+LNG.US,D,20161228,000000,41.4847,41.8311,40.9819,41.7325,1419577.7137462,0
+LNG.US,D,20161229,000000,41.8709,41.9585,41.0407,41.4549,1072937.0295825,0
+LNG.US,D,20161230,000000,41.2777,41.5833,40.8725,40.9023,2114087.663147,0
+LNG.US,D,20170103,000000,40.9322,42.285,40.9322,41.8112,2003467.1474813,0
+LNG.US,D,20170104,000000,41.9983,43.0446,41.633,42.4523,2225508.8158657,0
+LNG.US,D,20170105,000000,42.7091,44.032,42.4622,43.8848,3059046.3255754,0
+LNG.US,D,20170106,000000,44.1018,44.7976,43.6658,44.3277,3129347.683458,0
+LNG.US,D,20170109,000000,43.7952,44.1605,43.2038,43.2814,2089959.0541479,0
+LNG.US,D,20170110,000000,43.2726,43.2726,42.502,42.7977,1825614.2152081,0
+LNG.US,D,20170111,000000,43.1442,43.2626,42.6504,42.7977,1233107.6363797,0
+LNG.US,D,20170112,000000,43.1342,43.2376,42.5717,42.9271,1235415.118576,0
+LNG.US,D,20170113,000000,42.729,43.0446,42.6006,42.8972,792485.02062347,0
+LNG.US,D,20170117,000000,42.9759,43.4796,42.9172,43.1242,1909668.0464327,0
+LNG.US,D,20170118,000000,42.7002,43.0446,42.1666,42.2751,2499096.6429148,0
+LNG.US,D,20170119,000000,42.1168,42.4523,41.8988,42.0969,2162021.4117213,0
+LNG.US,D,20170120,000000,42.2751,43.0894,42.2751,42.7091,2415490.8469795,0
+LNG.US,D,20170123,000000,42.4423,42.6603,41.9287,42.512,1702577.2955609,0
+LNG.US,D,20170124,000000,42.9072,45.0982,42.8972,45.0683,3750808.7939982,0
+LNG.US,D,20170125,000000,45.2465,48.3474,45.0683,47.6167,6696589.5883995,0
+LNG.US,D,20170126,000000,47.8824,49.8863,47.103,49.7789,7233251.4816507,0
+LNG.US,D,20170127,000000,49.3837,49.8087,48.3076,48.4449,2898379.4644442,0
+LNG.US,D,20170130,000000,48.3862,48.3862,46.5346,46.8452,2625214.5585986,0
+LNG.US,D,20170131,000000,46.895,47.3898,45.8587,47.0443,2164950.7186801,0
+LNG.US,D,20170201,000000,47.2016,47.5172,45.8399,46.4998,2078081.0961643,0
+LNG.US,D,20170202,000000,46.4211,48.8202,46.2041,48.7018,3120995.74311,0
+LNG.US,D,20170203,000000,48.9596,49.3637,48.1284,48.8003,4211739.6640335,0
+LNG.US,D,20170206,000000,49.0074,49.0074,47.6266,47.8824,2117866.8307666,0
+LNG.US,D,20170207,000000,47.5172,47.5968,46.5396,47.2016,2554940.3239285,0
+LNG.US,D,20170208,000000,47.113,47.6266,46.7964,47.3997,1540649.7073264,0
+LNG.US,D,20170209,000000,47.9622,48.6918,47.3002,48.5634,1739985.228527,0
+LNG.US,D,20170210,000000,48.7814,49.2543,48.0468,48.3076,1770514.9156953,0
+LNG.US,D,20170213,000000,48.002,48.3474,47.122,47.5272,2351933.1233953,0
+LNG.US,D,20170214,000000,47.9322,47.9322,46.9248,47.2703,1574306.6004489,0
+LNG.US,D,20170215,000000,47.103,47.6854,46.9946,47.0832,1275193.8212344,0
+LNG.US,D,20170216,000000,47.8228,47.8824,46.1056,46.2439,1624913.4923076,0
+LNG.US,D,20170217,000000,45.8876,46.5794,45.8299,46.1155,1113497.2825885,0
+LNG.US,D,20170221,000000,46.4013,46.9448,46.2739,46.7576,2049702.1792972,0
+LNG.US,D,20170222,000000,46.5993,47.0592,45.4147,46.6193,1929205.8005618,0
+LNG.US,D,20170223,000000,47.0443,47.2304,46.3724,46.7477,1466634.478447,0
+LNG.US,D,20170224,000000,46.234,46.895,45.8299,46.8552,2351345.4537893,0
+LNG.US,D,20170227,000000,48.0318,48.87,47.0543,48.2876,3020957.2986045,0
+LNG.US,D,20170228,000000,47.6466,48.5046,47.1319,47.4376,2511886.7444919,0
+LNG.US,D,20170301,000000,47.7053,48.1384,47.2304,47.3898,2284708.7432954,0
+LNG.US,D,20170302,000000,47.0144,47.2802,45.9573,46.0757,1916904.9213746,0
+LNG.US,D,20170303,000000,46.0459,47.2802,46.0459,46.895,1257280.4461699,0
+LNG.US,D,20170306,000000,46.4709,47.0543,46.2141,46.9448,699614.13618325,0
+LNG.US,D,20170307,000000,46.8154,46.9647,46.451,46.461,1200340.7864552,0
+LNG.US,D,20170308,000000,46.2041,46.4211,44.4472,44.5169,2150512.1285162,0
+LNG.US,D,20170309,000000,44.26,44.8523,43.609,44.3476,1927723.0649407,0
+LNG.US,D,20170310,000000,44.5368,45.1181,43.9345,44.9708,1454906.2004144,0
+LNG.US,D,20170313,000000,45.0385,45.7503,45.0385,45.3749,1183193.893287,0
+LNG.US,D,20170314,000000,44.5855,44.7827,43.4,43.835,1616203.9273789,0
+LNG.US,D,20170315,000000,44.6045,44.6045,43.835,44.3078,1562471.8386928,0
+LNG.US,D,20170316,000000,44.3476,44.9409,43.8548,44.7528,1170453.015318,0
+LNG.US,D,20170317,000000,45.0185,45.3361,44.7827,45.0485,1573433.6348293,0
+LNG.US,D,20170320,000000,44.8225,44.9987,43.815,44.0022,2081019.4441938,0
+LNG.US,D,20170321,000000,44.1904,44.7827,43.0644,43.184,1211686.3258215,0
+LNG.US,D,20170322,000000,42.7688,43.6568,42.6504,43.4,1151568.2274178,0
+LNG.US,D,20170323,000000,43.4398,44.5268,43.4398,43.9544,1912541.0978394,0
+LNG.US,D,20170324,000000,44.3874,45.1679,44.0122,44.4273,1473247.5194996,0
+LNG.US,D,20170327,000000,44.3675,44.8225,43.4498,44.6244,1608820.3861763,0
+LNG.US,D,20170328,000000,44.921,45.5521,44.6045,44.9987,1473081.7665339,0
+LNG.US,D,20170329,000000,45.1679,46.3813,44.7727,46.0071,2429266.4252804,0
+LNG.US,D,20170330,000000,46.0269,46.3813,45.2565,45.4437,1085417.7256234,0
+LNG.US,D,20170331,000000,45.7005,46.8452,45.0185,46.669,3152810.266904,0
+LNG.US,D,20170403,000000,46.5097,47.5072,46.0757,46.451,2037048.6983466,0
+LNG.US,D,20170404,000000,46.3425,47.2802,46.234,46.8452,2115512.1340893,0
+LNG.US,D,20170405,000000,47.32,47.8626,45.8299,46.1743,1740114.8172093,0
+LNG.US,D,20170406,000000,46.6989,47.0443,46.4311,46.885,1058971.5887936,0
+LNG.US,D,20170407,000000,46.6193,47.1418,46.4709,46.8253,786647.50253801,0
+LNG.US,D,20170410,000000,47.32,47.982,46.9248,47.8328,1178733.6316625,0
+LNG.US,D,20170411,000000,47.4873,47.783,46.9338,47.783,951736.45188328,0
+LNG.US,D,20170412,000000,48.1184,48.5734,46.9388,47.3997,2175452.424766,0
+LNG.US,D,20170413,000000,47.6266,47.6366,46.0857,46.2439,1949294.0554499,0
+LNG.US,D,20170417,000000,46.2439,46.3525,45.5919,46.1355,1596438.1373515,0
+LNG.US,D,20170418,000000,46.0757,46.3813,45.6119,46.3226,2211987.3921125,0
+LNG.US,D,20170419,000000,46.3425,46.3425,44.7727,45.1779,3831124.6447038,0
+LNG.US,D,20170420,000000,44.9807,46.1743,44.8722,45.4147,1527450.7484338,0
+LNG.US,D,20170421,000000,45.5521,45.7701,44.703,45.0883,1591049.6591188,0
+LNG.US,D,20170424,000000,45.3849,45.4437,44.6931,45.3749,1874686.1341475,0
+LNG.US,D,20170425,000000,45.6517,45.9473,45.1878,45.7503,1156340.9082686,0
+LNG.US,D,20170426,000000,45.3361,46.0359,45.2177,45.4735,927450.12642571,0
+LNG.US,D,20170427,000000,45.2177,45.5521,44.5756,44.8225,1411881.7533172,0
+LNG.US,D,20170428,000000,44.9559,45.1679,44.5855,44.7727,1294747.6483782,0
+LNG.US,D,20170501,000000,44.5756,45.1579,44.4273,45.0385,1520243.0058314,0
+LNG.US,D,20170502,000000,45.2963,45.8049,45.0584,45.5721,1741458.9230772,0
+LNG.US,D,20170503,000000,45.1779,45.5133,44.6931,45.0783,2404811.3331668,0
+LNG.US,D,20170504,000000,46.1653,46.2539,43.2328,44.3078,2812562.6244019,0
+LNG.US,D,20170505,000000,44.3178,46.3913,44.1904,46.2241,1764672.3747927,0
+LNG.US,D,20170508,000000,46.4013,46.7278,45.7801,46.3226,2015540.9953334,0
+LNG.US,D,20170509,000000,46.4013,46.5993,44.8921,45.3749,1273394.6481331,0
+LNG.US,D,20170510,000000,45.4437,46.6292,45.2177,46.3913,1549719.9105261,0
+LNG.US,D,20170511,000000,46.6491,46.6491,45.7701,46.5396,2436514.35042,0
+LNG.US,D,20170512,000000,47.122,48.8351,46.9248,48.0606,4105379.5018698,0
+LNG.US,D,20170515,000000,48.9596,49.2453,48.2777,48.7217,2767899.7343522,0
+LNG.US,D,20170516,000000,48.9885,49.2055,48.426,48.7814,1766607.1639568,0
+LNG.US,D,20170517,000000,48.6729,48.9596,47.6854,48.1782,1379078.7391092,0
+LNG.US,D,20170518,000000,48.1782,48.3573,47.4096,48.0906,1391399.7095649,0
+LNG.US,D,20170519,000000,48.1682,50.0645,48.1682,49.1169,3749424.5055931,0
+LNG.US,D,20170522,000000,49.3637,49.3637,48.0706,48.6918,2101763.6790011,0
+LNG.US,D,20170523,000000,48.9885,49.2154,48.0995,48.198,2001031.0811661,0
+LNG.US,D,20170524,000000,48.1682,50.0197,48.1284,49.9949,4754121.5414491,0
+LNG.US,D,20170525,000000,49.7887,50.7554,48.6331,49.5907,2466431.2538967,0
+LNG.US,D,20170526,000000,49.4324,50.3602,49.2751,49.7391,1545805.1268437,0
+LNG.US,D,20170530,000000,49.3637,49.5359,48.5146,48.6032,1599792.3746406,0
+LNG.US,D,20170531,000000,48.2976,48.7515,46.7088,48.0995,3049944.9809093,0
+LNG.US,D,20170601,000000,48.3762,49.5111,48.0806,48.6331,1453352.1407898,0
+LNG.US,D,20170602,000000,48.3762,48.4648,47.6068,48.0806,1500519.4074679,0
+LNG.US,D,20170605,000000,47.972,48.9098,47.8824,48.6331,1186422.5601475,0
+LNG.US,D,20170606,000000,48.2279,49.4812,48.0606,49.2253,1676753.988057,0
+LNG.US,D,20170607,000000,49.1756,49.4523,47.6466,47.8328,1597420.600385,0
+LNG.US,D,20170608,000000,47.9224,48.3962,47.2703,47.6366,1240607.7069401,0
+LNG.US,D,20170609,000000,47.8626,48.87,47.7352,48.6231,1203231.9200036,0
+LNG.US,D,20170612,000000,49.0173,49.1955,48.4449,48.8003,1101610.2835341,0
+LNG.US,D,20170613,000000,48.0418,48.6331,47.6654,47.6954,1827469.6438613,0
+LNG.US,D,20170614,000000,47.9224,48.1482,45.7701,46.3525,2655476.0273314,0
+LNG.US,D,20170615,000000,46.2041,46.4013,45.1081,45.9971,1732832.7369131,0
+LNG.US,D,20170616,000000,46.3724,46.7765,45.9971,46.679,1939339.8364327,0
+LNG.US,D,20170619,000000,46.5297,47.1618,46.3037,47.0642,1263588.09994,0
+LNG.US,D,20170620,000000,46.3624,46.5516,45.5333,45.7701,1345879.9269102,0
+LNG.US,D,20170621,000000,45.6219,46.5097,45.3162,46.0559,1526823.9008542,0
+LNG.US,D,20170622,000000,46.1056,47.2304,45.8737,46.679,1124358.6223821,0
+LNG.US,D,20170623,000000,46.5097,47.3101,46.4411,47.0144,3514835.8399815,0
+LNG.US,D,20170626,000000,47.0543,47.8228,46.905,47.6466,1383478.7269279,0
+LNG.US,D,20170627,000000,47.9224,48.6331,47.2404,47.2404,1397127.7302366,0
+LNG.US,D,20170628,000000,47.567,48.3762,47.3997,47.773,995014.04896457,0
+LNG.US,D,20170629,000000,47.783,48.2528,47.6654,47.9522,1255777.6192801,0
+LNG.US,D,20170630,000000,48.0119,48.87,47.9124,48.0906,1727261.4281363,0
+LNG.US,D,20170703,000000,48.1782,48.9596,48.0318,48.7217,883985.68054663,0
+LNG.US,D,20170705,000000,48.3962,48.653,46.6989,46.9149,1650445.4764171,0
+LNG.US,D,20170706,000000,47.2703,47.9522,46.2887,46.3137,1711828.3201778,0
+LNG.US,D,20170707,000000,46.4013,46.6631,45.5133,46.6392,1691070.0214826,0
+LNG.US,D,20170710,000000,46.8154,46.9448,46.4062,46.8751,1267340.144347,0
+LNG.US,D,20170711,000000,46.8154,47.3598,46.5794,46.905,1288421.9124664,0
+LNG.US,D,20170712,000000,47.2902,48.0218,47.1319,47.4376,2077482.3763606,0
+LNG.US,D,20170713,000000,47.6366,47.8526,46.7964,46.8054,1196580.7055408,0
+LNG.US,D,20170714,000000,46.7666,47.6654,46.7477,47.4873,817131.98435201,0
+LNG.US,D,20170717,000000,47.4873,47.6366,46.669,46.7477,1379193.2593401,0
+LNG.US,D,20170718,000000,46.8253,46.895,45.7203,45.9871,1758175.8630978,0
+LNG.US,D,20170719,000000,45.6905,46.5695,45.6019,46.1553,1946023.1969253,0
+LNG.US,D,20170720,000000,46.4013,46.8751,44.8324,44.9708,2005832.8943563,0
+LNG.US,D,20170721,000000,45.2177,45.3451,44.3775,44.5756,2318453.0334362,0
+LNG.US,D,20170724,000000,44.5756,45.5033,44.3974,45.4337,1714748.5860657,0
+LNG.US,D,20170725,000000,45.7601,46.1653,45.1181,45.4635,1599667.8087755,0
+LNG.US,D,20170726,000000,45.6617,46.0269,44.921,45.6119,1386796.7999336,0
+LNG.US,D,20170727,000000,45.4735,45.6617,44.7727,44.8722,1384424.0211145,0
+LNG.US,D,20170728,000000,44.7229,45.1479,44.5756,44.6343,1774198.6497891,0
+LNG.US,D,20170731,000000,44.6731,44.9877,44.0818,44.6244,1659360.9768488,0
+LNG.US,D,20170801,000000,44.8025,45.9274,44.5955,44.7428,1932306.8878668,0
+LNG.US,D,20170802,000000,44.6532,44.7926,43.9823,44.4671,999747.55184165,0
+LNG.US,D,20170803,000000,44.3874,44.7528,44.0719,44.1505,1617363.1935759,0
+LNG.US,D,20170804,000000,44.2789,44.7727,43.7952,44.1107,1840554.0825231,0
+LNG.US,D,20170807,000000,43.9724,44.1605,42.3338,42.6006,4397950.5640353,0
+LNG.US,D,20170808,000000,42.5817,43.1242,41.5633,42.0581,3068748.3991719,0
+LNG.US,D,20170809,000000,42.1765,42.5518,41.633,42.4523,2344205.0169366,0
+LNG.US,D,20170810,000000,42.4423,42.729,40.4096,40.5858,3548640.4039281,0
+LNG.US,D,20170811,000000,40.2304,42.4722,40.2304,42.0481,3214204.1608624,0
+LNG.US,D,20170814,000000,41.3673,42.5518,41.3673,42.0282,1544792.5269073,0
+LNG.US,D,20170815,000000,41.9585,42.068,41.3075,41.6729,1951326.2872666,0
+LNG.US,D,20170816,000000,41.4647,41.6629,41.2477,41.5046,1368946.7123651,0
+LNG.US,D,20170817,000000,41.2975,41.5145,40.4793,40.4793,1207760.4919413,0
+LNG.US,D,20170818,000000,40.6853,41.4847,40.3101,41.1493,2190029.6446831,0
+LNG.US,D,20170821,000000,40.9223,41.2379,39.8462,40.2802,2604192.0597216,0
+LNG.US,D,20170822,000000,40.5659,40.9123,40.3897,40.6256,1414592.0654484,0
+LNG.US,D,20170823,000000,40.5957,41.0905,40.3519,41.0208,1167402.1561844,0
+LNG.US,D,20170824,000000,41.2079,41.9386,40.9123,41.8112,1876596.8137893,0
+LNG.US,D,20170825,000000,41.8988,41.8988,40.537,40.7251,2154263.1683598,0
+LNG.US,D,20170828,000000,41.1104,41.6729,40.9322,41.6031,2020044.4531853,0
+LNG.US,D,20170829,000000,41.2777,41.3771,40.1717,40.8048,1936859.5693267,0
+LNG.US,D,20170830,000000,40.4892,40.8625,40.2304,40.8436,1244744.4991403,0
+LNG.US,D,20170831,000000,40.8237,42.3537,40.7749,42.2452,1781417.4425894,0
+LNG.US,D,20170901,000000,42.6006,43.3652,42.1467,43.1043,1894341.4221977,0
+LNG.US,D,20170905,000000,43.3114,43.8947,42.6504,43.1442,1985546.7404728,0
+LNG.US,D,20170906,000000,43.2426,43.5592,42.7489,42.9759,2534224.2168974,0
+LNG.US,D,20170907,000000,42.8972,42.8972,42.068,42.4224,1400325.2556309,0
+LNG.US,D,20170908,000000,42.4025,42.7878,41.6429,42.6006,1609463.3067709,0
+LNG.US,D,20170911,000000,42.3925,42.4821,41.2379,41.9486,2318099.4271093,0
+LNG.US,D,20170912,000000,42.3537,42.3836,41.4697,41.6529,1851502.8193348,0
+LNG.US,D,20170913,000000,41.9585,42.1765,41.4947,41.8609,1304443.6945942,0
+LNG.US,D,20170914,000000,41.9685,43.7454,41.9685,43.1938,3499806.5665214,0
+LNG.US,D,20170915,000000,43.0157,43.1442,42.4224,43.0644,3016553.2925321,0
+LNG.US,D,20170918,000000,42.7878,43.815,42.6603,43.3602,1806731.4364347,0
+LNG.US,D,20170919,000000,43.2914,43.9046,43.0944,43.7752,1538026.7922135,0
+LNG.US,D,20170920,000000,44.1605,44.3377,43.3502,43.38,2851115.759677,0
+LNG.US,D,20170921,000000,43.1938,43.4398,42.7489,43.3502,1953508.1990342,0
+LNG.US,D,20170922,000000,43.164,43.2526,42.7589,42.9271,2615464.2659575,0
+LNG.US,D,20170925,000000,43.2814,43.9634,42.956,43.5592,3642907.6315345,0
+LNG.US,D,20170926,000000,44.0122,44.0619,43.2814,43.3602,2593259.3959247,0
+LNG.US,D,20170927,000000,43.3602,43.9345,42.9072,43.3114,2858864.9619677,0
+LNG.US,D,20170928,000000,43.5394,44.26,43.39,44.0918,1785778.2524343,0
+LNG.US,D,20170929,000000,43.8449,45.1231,43.815,44.4671,3561871.5088503,0
+LNG.US,D,20171002,000000,43.9823,45.6715,43.9823,45.2465,2184252.4004034,0
+LNG.US,D,20171003,000000,45.5721,46.2937,45.3551,46.2838,2277515.0645809,0
+LNG.US,D,20171004,000000,46.4013,46.7576,44.7129,45.2565,3217682.9640167,0
+LNG.US,D,20171005,000000,45.2266,46.1454,44.8921,45.9573,3491192.4351184,0
+LNG.US,D,20171006,000000,45.8299,46.1454,45.6617,45.8399,1198533.5768466,0
+LNG.US,D,20171009,000000,46.0658,46.1553,45.5133,45.5819,981822.122016,0
+LNG.US,D,20171010,000000,46.234,46.4998,45.4835,45.7403,1836705.6000268,0
+LNG.US,D,20171011,000000,46.1255,46.1255,45.2863,45.9075,3768597.6031975,0
+LNG.US,D,20171012,000000,45.6715,46.3913,45.2465,46.2141,1837294.2741962,0
+LNG.US,D,20171013,000000,46.3325,46.6889,46.0071,46.2739,1833947.068851,0
+LNG.US,D,20171016,000000,46.2041,47.4286,45.9075,47.113,3775911.8295235,0
+LNG.US,D,20171017,000000,46.905,47.8726,46.905,47.33,2075460.1901782,0
+LNG.US,D,20171018,000000,47.33,47.763,46.6491,46.7477,1629766.5382327,0
+LNG.US,D,20171019,000000,46.3525,46.7088,45.7503,46.2141,1664529.4556906,0
+LNG.US,D,20171020,000000,46.0658,46.3037,45.4835,45.5919,1286157.6264976,0
+LNG.US,D,20171023,000000,45.1878,45.5233,44.7428,44.9409,2057484.5321811,0
+LNG.US,D,20171024,000000,44.9519,45.4933,44.3864,44.5945,2214315.9701407,0
+LNG.US,D,20171025,000000,44.487,44.6244,43.3502,43.835,2063113.1010734,0
+LNG.US,D,20171026,000000,43.6956,44.7528,43.2726,44.4074,1592480.1574415,0
+LNG.US,D,20171027,000000,44.5268,45.8687,43.9634,45.2177,2210056.621202,0
+LNG.US,D,20171030,000000,45.0185,46.4112,45.0185,45.8099,1400947.0803934,0
+LNG.US,D,20171031,000000,46.0071,46.4013,45.5133,46.1454,964979.61156673,0
+LNG.US,D,20171101,000000,46.5794,47.6566,46.4112,46.9448,2082487.1113635,0
+LNG.US,D,20171102,000000,46.9149,47.3002,46.1454,46.7377,932530.20368575,0
+LNG.US,D,20171103,000000,46.8353,48.4947,46.8203,48.3374,2760744.2290479,0
+LNG.US,D,20171106,000000,48.6032,50.0049,48.3573,49.7091,3202554.2387772,0
+LNG.US,D,20171107,000000,49.8575,49.9163,49.3239,49.5509,2230902.3169155,0
+LNG.US,D,20171108,000000,49.521,50.0347,49.1756,49.7887,2019302.0808113,0
+LNG.US,D,20171109,000000,50.2627,50.8549,48.8401,48.9984,3577920.4141908,0
+LNG.US,D,20171110,000000,48.87,49.6106,48.3962,49.1169,1605034.1866127,0
+LNG.US,D,20171113,000000,48.9695,49.1756,48.5246,48.653,1790067.7382758,0
+LNG.US,D,20171114,000000,47.3898,48.87,47.2504,47.8824,3999714.4975989,0
+LNG.US,D,20171115,000000,47.33,48.6918,46.7088,48.5634,2572121.3722533,0
+LNG.US,D,20171116,000000,48.5734,49.3538,48.4748,48.6231,2934920.4591712,0
+LNG.US,D,20171117,000000,48.9795,49.0173,47.8228,48.0806,2033913.4558849,0
+LNG.US,D,20171120,000000,47.557,47.8924,47.1518,47.4096,1762967.6306538,0
+LNG.US,D,20171121,000000,47.3101,47.7452,46.7377,47.2902,1113716.277416,0
+LNG.US,D,20171122,000000,47.4096,47.547,46.9547,47.2802,1610894.809657,0
+LNG.US,D,20171124,000000,46.9149,47.7929,46.9149,47.35,706815.85140517,0
+LNG.US,D,20171127,000000,47.3898,47.5968,46.3575,46.5894,1082945.4950248,0
+LNG.US,D,20171128,000000,46.9149,47.0344,46.3624,46.9946,1226057.6102356,0
+LNG.US,D,20171129,000000,47.1418,47.5172,46.2937,47.3898,1419384.8375678,0
+LNG.US,D,20171130,000000,47.3898,48.2678,47.3898,47.7053,1912575.252996,0
+LNG.US,D,20171201,000000,48.1482,48.426,47.6854,47.8626,1803631.353693,0
+LNG.US,D,20171204,000000,48.1582,48.1782,47.3698,47.7252,2383211.2103181,0
+LNG.US,D,20171205,000000,47.4972,47.6466,46.8452,46.895,1018187.3181429,0
+LNG.US,D,20171206,000000,46.6491,46.8154,45.8687,45.8975,1883993.4143164,0
+LNG.US,D,20171207,000000,46.1155,47.0443,45.6607,46.234,1754212.8603708,0
+LNG.US,D,20171208,000000,46.8353,47.1916,46.451,46.7964,1233460.2381433,0
+LNG.US,D,20171211,000000,46.905,47.339,46.7377,47.0931,2106302.2965729,0
+LNG.US,D,20171212,000000,47.1418,47.7053,45.4147,47.2404,1958007.6386323,0
+LNG.US,D,20171213,000000,47.122,48.3573,46.9348,47.8626,2643529.7590347,0
+LNG.US,D,20171214,000000,47.783,49.6992,47.7053,49.1457,4182798.1916463,0
+LNG.US,D,20171215,000000,49.3637,49.5309,48.9695,48.9695,2845332.4880167,0
+LNG.US,D,20171218,000000,49.1756,49.3637,48.0906,49.0472,2035439.3877335,0
+LNG.US,D,20171219,000000,48.9098,49.6593,48.653,48.653,1691930.9323412,0
+LNG.US,D,20171220,000000,48.87,49.2353,48.2378,48.7316,1461200.79486,0
+LNG.US,D,20171221,000000,48.4549,51.1665,48.4549,50.9823,2996683.0279081,0
+LNG.US,D,20171222,000000,50.9823,52.8787,50.9425,52.3252,3741967.6312602,0
+LNG.US,D,20171226,000000,52.3252,53.5297,51.8912,53.4401,1794589.2782693,0
+LNG.US,D,20171227,000000,53.5795,54.0035,53.0161,53.2729,2042189.0494124,0
+LNG.US,D,20171228,000000,53.254,53.6482,52.7403,53.5695,1738221.2151458,0
+LNG.US,D,20171229,000000,53.6581,54.1319,52.6508,53.1544,2829960.6584274,0
+LNG.US,D,20180102,000000,53.2729,54.0723,53.1943,54.0035,3061029.3337841,0
+LNG.US,D,20180103,000000,54.2415,55.429,53.9249,54.567,2445536.3345751,0
+LNG.US,D,20180104,000000,54.7243,54.9223,53.9349,54.3091,2329275.195256,0
+LNG.US,D,20180105,000000,54.4475,54.5769,53.7079,54.4973,1673655.9144423,0
+LNG.US,D,20180108,000000,54.6467,54.6556,53.5397,53.8463,2957116.2881332,0
+LNG.US,D,20180109,000000,53.7667,53.7965,52.5721,53.254,1787198.7051228,0
+LNG.US,D,20180110,000000,53.254,53.4899,52.81,53.1943,2404073.98361,0
+LNG.US,D,20180111,000000,53.3923,54.3679,53.1843,53.7467,2364676.0104911,0
+LNG.US,D,20180112,000000,54.0135,54.4077,53.6959,54.0335,1333546.9016934,0
+LNG.US,D,20180116,000000,54.2613,56.0761,54.1917,55.0995,3576459.7789651,0
+LNG.US,D,20180117,000000,55.7307,55.9885,54.5073,54.9721,1856226.2765776,0
+LNG.US,D,20180118,000000,54.6267,55.1294,54.3888,54.6068,1256096.0658872,0
+LNG.US,D,20180119,000000,54.8427,54.8925,54.3779,54.7531,965856.59544018,0
+LNG.US,D,20180122,000000,54.4675,55.0199,54.0523,54.6845,1185753.5209039,0
+LNG.US,D,20180123,000000,55.01,57.4687,54.8427,56.4324,2585567.4537495,0
+LNG.US,D,20180124,000000,56.2941,57.4986,56.2941,57.1632,3611985.1600655,0
+LNG.US,D,20180125,000000,57.7554,58.7329,57.5175,58.0421,2579266.8319233,0
+LNG.US,D,20180126,000000,58.5449,59.4537,58.1207,59.2257,2167323.4974992,0
+LNG.US,D,20180129,000000,59.2357,59.4338,58.1895,58.288,1362931.3865528,0
+LNG.US,D,20180130,000000,57.5673,57.6569,56.097,56.2642,2157522.9766867,0
+LNG.US,D,20180131,000000,55.87,56.5122,55.4948,55.8402,1759715.8588344,0
+LNG.US,D,20180201,000000,55.2877,57.2418,55.2877,57.1233,1816912.6867868,0
+LNG.US,D,20180202,000000,56.9063,57.2119,55.1404,55.2977,2111411.5061724,0
+LNG.US,D,20180205,000000,54.1619,56.2354,53.6681,54.2913,2949450.4646071,0
+LNG.US,D,20180206,000000,52.8787,55.1095,52.5522,54.7929,2418072.5749919,0
+LNG.US,D,20180207,000000,54.9223,56.334,54.5969,54.6845,2163547.3435699,0
+LNG.US,D,20180208,000000,55.1394,55.5644,52.2954,52.4736,1592513.3080347,0
+LNG.US,D,20180209,000000,55.2877,56.2742,52.6906,54.8627,3957481.6464836,0
+LNG.US,D,20180212,000000,55.3554,57.1333,55.212,55.7307,2879295.7729851,0
+LNG.US,D,20180213,000000,55.88,57.1233,55.3554,56.6694,2197464.4186206,0
+LNG.US,D,20180214,000000,55.1692,57.6867,55.1394,57.4389,1511937.275401,0
+LNG.US,D,20180215,000000,57.6867,57.7554,56.6396,57.1731,1171035.6621068,0
+LNG.US,D,20180216,000000,56.985,57.2866,56.2254,56.9063,1666961.503752,0
+LNG.US,D,20180220,000000,56.748,57.4887,56.551,57.2916,2459966.8882316,0
+LNG.US,D,20180221,000000,57.0148,58.1407,55.6819,56.0084,2777384.822248,0
+LNG.US,D,20180222,000000,55.8502,56.8675,55.3753,55.5246,1918840.7151022,0
+LNG.US,D,20180223,000000,55.9487,55.9487,54.6019,55,1763110.2786608,0
+LNG.US,D,20180226,000000,55.4848,55.6819,54.3779,55.5545,1578811.0628642,0
+LNG.US,D,20180227,000000,55.5545,55.7606,53.6183,53.9737,2953035.7514849,0
+LNG.US,D,20180228,000000,53.7179,54.2613,51.8514,51.8514,2565939.2889118,0
+LNG.US,D,20180301,000000,52.0982,52.2456,50.5095,51.2183,3355753.1753777,0
+LNG.US,D,20180302,000000,50.5782,51.5308,49.4423,51.5169,2578405.9210647,0
+LNG.US,D,20180305,000000,51.288,52.7891,51.1814,52.6109,3176811.2963476,0
+LNG.US,D,20180306,000000,53.3127,54.3489,53.0758,54.0035,1937012.2629679,0
+LNG.US,D,20180307,000000,53.4023,53.9637,52.8389,53.3625,1980923.7395728,0
+LNG.US,D,20180308,000000,53.8652,53.8652,52.149,53.2729,1312816.7307742,0
+LNG.US,D,20180309,000000,53.3525,54.2017,53.0559,53.3525,1462581.0650113,0
+LNG.US,D,20180312,000000,53.6979,53.6979,52.6109,52.9474,2033028.4355041,0
+LNG.US,D,20180313,000000,52.9862,53.2639,52.4348,53.2142,3544864.2499987,0
+LNG.US,D,20180314,000000,53.5397,53.5397,52.6408,52.9762,1168135.4874875,0
+LNG.US,D,20180315,000000,53.3426,53.5855,51.0421,52.9573,3310472.4788192,0
+LNG.US,D,20180316,000000,53.5397,53.8851,52.7104,53.6283,2627597.3830521,0
+LNG.US,D,20180319,000000,52.9762,53.1146,51.718,51.8225,1206248.6239807,0
+LNG.US,D,20180320,000000,51.9698,53.026,51.8225,52.3053,1273941.1306384,0
+LNG.US,D,20180321,000000,52.3352,53.91,52.2068,53.4501,2235076.2779627,0
+LNG.US,D,20180322,000000,52.8886,53.254,50.8937,51.3576,2023964.2596849,0
+LNG.US,D,20180323,000000,51.8126,52.365,51.1416,51.3477,1446552.2509395,0
+LNG.US,D,20180326,000000,51.8324,52.0794,50.8838,51.8324,2029290.4549851,0
+LNG.US,D,20180327,000000,52.7403,53.9349,52.138,52.385,1931860.8617044,0
+LNG.US,D,20180328,000000,52.1182,52.9573,51.5846,51.6344,1288857.8929945,0
+LNG.US,D,20180329,000000,52.0794,52.9673,51.2282,52.7702,2792498.479036,0
+LNG.US,D,20180402,000000,53.0061,54.0921,51.7428,52.3152,2327971.2719252,0
+LNG.US,D,20180403,000000,53.0161,53.4551,51.7728,53.2928,2259318.4026294,0
+LNG.US,D,20180404,000000,52.0982,53.8353,51.703,53.6093,1840194.4488155,0
+LNG.US,D,20180405,000000,53.8463,55.8999,53.8343,55.4948,2566299.9271828,0
+LNG.US,D,20180406,000000,55.4052,55.7108,53.2928,53.6681,1777066.6783787,0
+LNG.US,D,20180409,000000,53.8652,54.2713,53.2928,53.4113,1219520.9160036,0
+LNG.US,D,20180410,000000,54.3091,55.3076,54.2525,54.9223,3474493.5772395,0
+LNG.US,D,20180411,000000,54.9721,56.8476,54.8029,55.5346,2912561.8909337,0
+LNG.US,D,20180412,000000,55.3952,55.5943,55.01,55.4848,1559768.5585056,0
+LNG.US,D,20180413,000000,56.0284,56.0284,54.9025,55.2379,1375732.5383274,0
+LNG.US,D,20180416,000000,55.4549,56.3528,54.9025,56.1756,1974554.8074335,0
+LNG.US,D,20180417,000000,56.6396,57.1333,56.1856,56.8078,2738335.432639,0
+LNG.US,D,20180418,000000,56.8774,58.2979,56.8576,57.7753,3908734.2015319,0
+LNG.US,D,20180419,000000,57.419,58.1596,56.9949,57.8629,1879207.674141,0
+LNG.US,D,20180420,000000,57.7365,57.9227,56.965,57.0148,1334543.4286149,0
+LNG.US,D,20180423,000000,57.0934,57.7365,56.738,57.5673,1612461.9286061,0
+LNG.US,D,20180424,000000,57.7266,58.0023,55.5943,55.8302,1964228.8999476,0
+LNG.US,D,20180425,000000,55.9298,57.1134,55.2081,57.0646,1359435.5058201,0
+LNG.US,D,20180426,000000,57.5474,58.1307,56.9561,58.072,1552688.3954586,0
+LNG.US,D,20180427,000000,57.7753,58.3677,57.2816,57.409,1076493.1841209,0
+LNG.US,D,20180430,000000,57.6469,57.8152,57.2816,57.419,2279331.3152604,0
+LNG.US,D,20180501,000000,57.3911,58.1108,56.7092,57.9824,1639477.6529001,0
+LNG.US,D,20180502,000000,58.2492,59.3751,58.0222,58.9599,3111066.6381785,0
+LNG.US,D,20180503,000000,58.6543,59.1759,57.6768,58.2293,2448761.9877455,0
+LNG.US,D,20180504,000000,60.2232,61.8239,59.1083,61.6646,4893878.4148073,0
+LNG.US,D,20180507,000000,62.4948,63.1567,61.3898,61.6945,3732645.2826399,0
+LNG.US,D,20180508,000000,61.5173,62.5923,60.9468,61.804,2956583.8695159,0
+LNG.US,D,20180509,000000,62.5545,63.0175,61.3888,61.6059,2861710.8901618,0
+LNG.US,D,20180510,000000,61.9304,62.3057,61.0624,61.1818,2700441.2909733,0
+LNG.US,D,20180511,000000,61.0922,61.8139,60.6382,61.5959,1983863.0921659,0
+LNG.US,D,20180514,000000,61.4277,62.4151,61.4277,61.9115,2134352.7211986,0
+LNG.US,D,20180515,000000,62.0498,62.0498,61.4277,61.5959,1966757.3860983,0
+LNG.US,D,20180516,000000,61.6546,61.9702,61.359,61.9503,1439732.2698206,0
+LNG.US,D,20180517,000000,61.804,62.1892,60.9448,61.3192,2037509.7929605,0
+LNG.US,D,20180518,000000,61.349,62.01,59.4736,61.9603,2635882.0176503,0
+LNG.US,D,20180521,000000,64.7644,65.8117,62.0996,62.1593,3447879.6783171,0
+LNG.US,D,20180522,000000,62.6223,63.1369,61.4277,61.5073,2345030.7680752,0
+LNG.US,D,20180523,000000,61.3292,62.1593,60.9638,62.0697,2026934.7537442,0
+LNG.US,D,20180524,000000,61.5959,61.8527,60.8164,60.8852,1678405.4903342,0
+LNG.US,D,20180525,000000,60.2232,61.9115,59.9773,61.369,1998829.0781299,0
+LNG.US,D,20180529,000000,60.7568,63.2245,60.7568,62.5047,3810090.0910657,0
+LNG.US,D,20180530,000000,63.0573,66.3054,62.4948,66.1272,5152171.7636511,0
+LNG.US,D,20180531,000000,65.6046,67.1735,65.2692,65.7718,3366880.7244799,0
+LNG.US,D,20180601,000000,66.187,66.5523,64.9038,65.1596,3299123.9257626,0
+LNG.US,D,20180604,000000,65.6146,65.8406,64.6172,65.0114,1420503.9212276,0
+LNG.US,D,20180605,000000,65.1,65.8256,64.1323,65.1098,2419185.6312711,0
+LNG.US,D,20180606,000000,65.1596,65.5548,64.4887,64.4887,1688703.270044,0
+LNG.US,D,20180607,000000,65.1398,65.3528,64.3603,64.5872,2537509.1393099,0
+LNG.US,D,20180608,000000,64.8441,65.1696,64.1921,64.5574,1081512.9875751,0
+LNG.US,D,20180611,000000,65.2791,65.3288,63.9561,64.9426,1410786.7791797,0
+LNG.US,D,20180612,000000,65.0312,65.5748,63.8715,64.0248,1243972.9944269,0
+LNG.US,D,20180613,000000,64.1234,64.3702,62.9777,63.2643,1688278.3397137,0
+LNG.US,D,20180614,000000,63.2145,64.3702,63.0443,64.1035,3007595.6004364,0
+LNG.US,D,20180615,000000,64.0736,64.1622,63.1179,63.5211,3108305.0933125,0
+LNG.US,D,20180618,000000,62.9875,64.7794,62.3156,64.2916,2201304.8646093,0
+LNG.US,D,20180619,000000,62.5923,64.5076,62.238,64.0636,3074503.5430562,0
+LNG.US,D,20180620,000000,64.4788,65.6295,64.0149,65.3388,2237867.9597317,0
+LNG.US,D,20180621,000000,65.3956,66.3741,65.0212,65.0212,3046361.7031585,0
+LNG.US,D,20180622,000000,66.2656,68.6149,65.8406,67.8454,4420673.7887975,0
+LNG.US,D,20180625,000000,67.1933,67.3119,64.8242,64.8242,2621134.0219504,0
+LNG.US,D,20180626,000000,65.3866,66.7882,64.7744,66.6807,3518546.697288,0
+LNG.US,D,20180627,000000,67.0361,67.3169,66.2756,66.612,2167871.9891314,0
+LNG.US,D,20180628,000000,64.6659,65.5748,63.4027,64.0348,3636845.091241,0
+LNG.US,D,20180629,000000,64.1423,64.7356,63.3927,64.3603,2468890.4251707,0
+LNG.US,D,20180702,000000,63.5411,64.0636,62.8403,63.3927,1623284.090426,0
+LNG.US,D,20180703,000000,64.0248,64.8839,63.768,64.1722,997877.054737,0
+LNG.US,D,20180705,000000,64.9924,65.3677,63.6287,63.995,2982227.3601659,0
+LNG.US,D,20180706,000000,63.7083,65.4354,63.7083,65.309,1910385.304721,0
+LNG.US,D,20180709,000000,65.3288,65.8316,64.0736,64.202,3202874.694511,0
+LNG.US,D,20180710,000000,64.2418,64.7058,63.2981,63.4126,1914009.7695725,0
+LNG.US,D,20180711,000000,62.9089,62.9925,60.931,61.6347,4270395.1180848,0
+LNG.US,D,20180712,000000,61.9015,62.0299,60.7368,61.784,2765697.7313159,0
+LNG.US,D,20180713,000000,62.0996,62.1494,61.142,61.2704,1940312.2538319,0
+LNG.US,D,20180716,000000,61.0324,61.1122,59.8479,60.2132,1961524.615197,0
+LNG.US,D,20180717,000000,59.8479,61.3789,59.6707,60.5188,2151167.1038719,0
+LNG.US,D,20180718,000000,60.0848,61.7641,60.0848,61.4675,1665104.0659719,0
+LNG.US,D,20180719,000000,61.5561,62.6621,61.4974,62.0001,2090585.9017275,0
+LNG.US,D,20180720,000000,61.9702,62.6123,61.2804,61.6746,2075860.006423,0
+LNG.US,D,20180723,000000,61.9702,62.2957,60.935,61.4078,1440628.3403991,0
+LNG.US,D,20180724,000000,61.2604,61.9403,61.2604,61.804,1150444.1209407,0
+LNG.US,D,20180725,000000,61.6347,63.6485,61.6248,63.5311,2133918.7497973,0
+LNG.US,D,20180726,000000,64.4887,64.8441,63.6784,64.3205,4226031.5879368,0
+LNG.US,D,20180727,000000,64.6271,64.6659,62.7207,62.8403,1409554.1798524,0
+LNG.US,D,20180730,000000,63.2345,63.6097,62.8005,63.1857,1038792.9231969,0
+LNG.US,D,20180731,000000,63.0871,63.6287,62.4948,62.6919,1624309.7496869,0
+LNG.US,D,20180801,000000,62.02,62.4411,61.0026,62.01,1477684.6761652,0
+LNG.US,D,20180802,000000,61.5272,62.5735,61.2406,62.5147,1051226.4047566,0
+LNG.US,D,20180803,000000,62.2669,62.3684,57.7067,61.2704,6095737.0966036,0
+LNG.US,D,20180806,000000,60.4312,62.4151,60.2232,61.7442,1752842.6358538,0
+LNG.US,D,20180807,000000,62.1991,62.5047,60.925,60.935,1310783.4943941,0
+LNG.US,D,20180808,000000,60.9538,61.2903,59.6309,59.6309,1809973.1626198,0
+LNG.US,D,20180809,000000,59.3751,62.9677,59.1291,62.0797,3098297.6324335,0
+LNG.US,D,20180810,000000,62.01,62.3156,60.6284,62.02,2234523.7680768,0
+LNG.US,D,20180813,000000,61.8726,63.333,61.8726,62.7307,2452829.4650691,0
+LNG.US,D,20180814,000000,62.9577,63.7381,62.5655,62.6919,1712068.4108373,0
+LNG.US,D,20180815,000000,61.9702,62.1991,59.5124,59.5124,2607544.2878839,0
+LNG.US,D,20180816,000000,59.9176,61.0026,59.9176,60.4512,1453802.185206,0
+LNG.US,D,20180817,000000,60.5388,60.9788,60.0948,60.7468,1914592.4163613,0
+LNG.US,D,20180820,000000,60.6482,61.369,60.4312,60.8752,1707660.3865112,0
+LNG.US,D,20180821,000000,61.2903,62.3156,61.2206,61.7144,962566.65021046,0
+LNG.US,D,20180822,000000,61.8627,63.5111,61.7243,63.0075,1729769.8230183,0
+LNG.US,D,20180823,000000,63.1657,63.2015,61.5561,61.9603,1294455.3204205,0
+LNG.US,D,20180824,000000,62.4251,64.3304,62.4251,64.2816,2588221.5103287,0
+LNG.US,D,20180827,000000,64.2717,66.2566,64.2717,65.742,2983531.2834966,0
+LNG.US,D,20180828,000000,65.9003,67.2919,64.8839,65.2194,2089000.7006367,0
+LNG.US,D,20180829,000000,65.2194,66.5921,64.7894,66.2168,1411605.4983743,0
+LNG.US,D,20180830,000000,66.4129,66.7385,65.732,65.9003,1221685.7501929,0
+LNG.US,D,20180831,000000,65.6544,66.0874,65.08,66.0775,1474566.5112818,0
+LNG.US,D,20180904,000000,65.8704,67.1347,65.8704,66.3054,2188719.6939718,0
+LNG.US,D,20180905,000000,65.9003,66.1969,63.4425,65.8604,2028134.2024784,0
+LNG.US,D,20180906,000000,66.1272,66.4428,64.0736,64.3016,1884733.7775635,0
+LNG.US,D,20180907,000000,63.985,65.0512,62.3057,64.9924,1632523.0602817,0
+LNG.US,D,20180910,000000,64.9238,65.6842,63.6386,63.8665,1903038.9323653,0
+LNG.US,D,20180911,000000,63.6983,64.6958,63.2295,64.5872,1970294.4539314,0
+LNG.US,D,20180912,000000,64.6659,65.7918,63.6485,65.0212,2136587.8748279,0
+LNG.US,D,20180913,000000,64.8042,65.7918,64.647,65.0312,1045745.5066885,0
+LNG.US,D,20180914,000000,64.9426,65.3776,64.1134,64.7555,1624101.8050571,0
+LNG.US,D,20180917,000000,64.7744,65.7121,63.8765,63.9462,1447374.9883878,0
+LNG.US,D,20180918,000000,64.7844,65.9948,64.0836,65.8604,2166858.3846316,0
+LNG.US,D,20180919,000000,65.8117,67.1635,65.6932,66.4428,3754195.1773171,0
+LNG.US,D,20180920,000000,67.1147,67.8205,66.1969,67.1445,2656741.7772519,0
+LNG.US,D,20180921,000000,68.0823,68.3491,65.7121,66.1272,4800155.6605793,0
+LNG.US,D,20180924,000000,66.7385,67.3119,65.97,67.0461,1857990.2899588,0
+LNG.US,D,20180925,000000,67.0461,68.4964,67.0461,67.6871,2201632.3522871,0
+LNG.US,D,20180926,000000,69.1096,69.3166,68.0525,68.0525,2571156.9913615,0
+LNG.US,D,20180927,000000,68.6547,69.04,67.6771,68.6149,1710160.7448858,0
+LNG.US,D,20180928,000000,68.1908,69.1385,67.6573,68.6049,2108513.3406799,0
+LNG.US,D,20181001,000000,69.1196,69.6322,68.3292,69.3266,2467777.3688914,0
+LNG.US,D,20181002,000000,69.3954,70.126,67.9738,68.1709,1928668.3591273,0
+LNG.US,D,20181003,000000,68.2794,68.5263,67.7169,68.0525,2044482.4677206,0
+LNG.US,D,20181004,000000,67.6672,67.9539,65.2144,66.6807,3349736.8450019,0
+LNG.US,D,20181005,000000,66.403,66.8181,64.4788,65.732,2763278.742579,0
+LNG.US,D,20181008,000000,65.505,66.0287,64.3802,65.7818,2190039.6903174,0
+LNG.US,D,20181009,000000,65.9401,66.187,64.7944,65.1298,1512417.45672,0
+LNG.US,D,20181010,000000,65.0412,65.3578,62.8601,63.0373,2821211.9155248,0
+LNG.US,D,20181011,000000,62.1693,64.656,61.9304,63.0871,2223714.6655816,0
+LNG.US,D,20181012,000000,64.0736,64.5872,62.9089,63.8566,2886869.1766756,0
+LNG.US,D,20181015,000000,63.9263,64.3105,62.229,64.0636,1649566.4834167,0
+LNG.US,D,20181016,000000,64.0537,64.8938,64.0537,64.1821,1585700.3588598,0
+LNG.US,D,20181017,000000,63.8665,64.1522,62.2768,62.7905,1864950.9099577,0
+LNG.US,D,20181018,000000,61.8726,63.7879,61.4576,63.4525,1685722.7303505,0
+LNG.US,D,20181019,000000,63.9163,64.3802,62.7606,63.5022,1345631.7997433,0
+LNG.US,D,20181022,000000,63.7581,63.7581,62.5765,62.6321,1513994.6213035,0
+LNG.US,D,20181023,000000,61.2106,61.9403,59.1471,60.3715,4062091.8591541,0
+LNG.US,D,20181024,000000,60.2332,60.7666,57.4687,57.5474,3055227.9799821,0
+LNG.US,D,20181025,000000,58.0023,60.1545,58.0023,59.2655,3526315.9908472,0
+LNG.US,D,20181026,000000,58.0521,59.3153,56.7272,58.6345,2224940.2329649,0
+LNG.US,D,20181029,000000,58.95,59.6607,55.7606,56.086,4046715.0067477,0
+LNG.US,D,20181030,000000,56.0184,57.8152,55.3454,57.7753,2630542.7630256,0
+LNG.US,D,20181031,000000,58.8604,60.1834,58.2492,59.6408,3016939.0448888,0
+LNG.US,D,20181101,000000,60.0271,61.8876,59.819,61.6447,4191239.5381395,0
+LNG.US,D,20181102,000000,62.1593,62.3057,58.9799,59.5025,2059460.5084458,0
+LNG.US,D,20181105,000000,60.2232,60.3516,59.2357,60.1446,1659584.9944934,0
+LNG.US,D,20181106,000000,60.3616,60.717,59.1571,59.4049,1469697.3923418,0
+LNG.US,D,20181107,000000,60.6284,61.5073,60.1644,60.915,2182365.8302839,0
+LNG.US,D,20181108,000000,61.7542,65.1994,61.7144,62.5824,4694360.0630626,0
+LNG.US,D,20181109,000000,61.6148,62.5446,60.471,61.5561,2722841.0463113,0
+LNG.US,D,20181112,000000,61.2804,62.1394,60.6672,60.905,1647521.1922755,0
+LNG.US,D,20181113,000000,61.1718,61.1718,58.8355,58.8405,2238259.739469,0
+LNG.US,D,20181114,000000,59.6906,60.7,57.2617,57.9127,3201636.0678031,0
+LNG.US,D,20181115,000000,58.2492,60.0848,57.1233,59.9872,3019073.7421753,0
+LNG.US,D,20181116,000000,60.2232,61.5561,59.7692,61.2505,2654531.7377082,0
+LNG.US,D,20181119,000000,60.4611,61.6148,58.7629,58.95,2157392.383441,0
+LNG.US,D,20181120,000000,57.7554,58.5449,56.314,57.419,2864087.6872347,0
+LNG.US,D,20181121,000000,58.0023,60.0072,57.9037,59.0395,2197555.8338926,0
+LNG.US,D,20181123,000000,57.7067,58.3677,57.0835,57.9426,887344.94065294,0
+LNG.US,D,20181126,000000,58.6345,60.263,58.6345,59.9872,3496087.6727075,0
+LNG.US,D,20181127,000000,59.8977,61.359,59.3501,60.1834,2041087.0433309,0
+LNG.US,D,20181128,000000,60.481,61.4625,59.9315,60.6672,1473016.469911,0
+LNG.US,D,20181129,000000,60.471,61.5173,60.471,60.8652,2349355.4136367,0
+LNG.US,D,20181130,000000,60.2232,60.9638,59.9574,60.3426,2176967.3064169,0
+LNG.US,D,20181203,000000,63.8466,65.3866,62.0897,62.3953,3099636.7154843,0
+LNG.US,D,20181204,000000,62.4251,63.0771,59.6807,59.8091,2457256.5761004,0
+LNG.US,D,20181206,000000,58.5149,59.4437,56.5898,59.3253,3131079.5508095,0
+LNG.US,D,20181207,000000,60.6672,61.2106,59.3352,59.5124,2040381.8398037,0
+LNG.US,D,20181210,000000,58.7728,60.1734,57.0934,59.8678,1434684.3385902,0
+LNG.US,D,20181211,000000,60.0948,61.2306,59.7493,60.6482,1737136.2866426,0
+LNG.US,D,20181212,000000,61.4576,62.9189,60.9827,61.1122,2229698.8499277,0
+LNG.US,D,20181213,000000,61.5471,61.804,60.7766,61.2106,1520612.6851732,0
+LNG.US,D,20181214,000000,60.8562,61.7542,59.7692,59.8379,1875295.9041488,0
+LNG.US,D,20181217,000000,59.0395,59.9474,57.3911,58.0421,2530255.1867896,0
+LNG.US,D,20181218,000000,58.4751,59.4637,57.202,57.6867,2267985.7758942,0
+LNG.US,D,20181219,000000,58.9599,60.5686,57.7554,58.6743,2822370.1771584,0
+LNG.US,D,20181220,000000,58.0023,59.0983,57.0934,58.1695,3123621.6719132,0
+LNG.US,D,20181221,000000,58.2591,58.3477,55.87,56.3827,3840797.5859608,0
+LNG.US,D,20181224,000000,55.7307,56.4722,54.3878,54.5969,1441146.6951284,0
+LNG.US,D,20181226,000000,54.7631,58.3129,54.4774,58.1895,2272385.7637128,0
+LNG.US,D,20181227,000000,57.4787,58.0919,55.3166,57.8251,2479987.83737,0
+LNG.US,D,20181228,000000,57.9227,58.1497,55.7108,57.0835,2299822.4000835,0
+LNG.US,D,20181231,000000,57.9824,58.7767,57.4687,58.4373,2325674.8399267,0
+LNG.US,D,20190102,000000,56.965,60.273,56.6296,59.4338,1840922.7573014,0
+LNG.US,D,20190103,000000,60.2032,60.4212,57.6668,59.5025,1649289.2239104,0
+LNG.US,D,20190104,000000,60.3914,61.4187,59.7493,60.9638,2056751.200878,0
+LNG.US,D,20190107,000000,61.2017,62.9377,60.4212,61.7442,1971816.3675262,0
+LNG.US,D,20190108,000000,62.0797,64.6758,62.0797,63.551,2923527.7053238,0
+LNG.US,D,20190109,000000,64.1722,65.742,63.9263,64.2418,2352208.3737748,0
+LNG.US,D,20190110,000000,64.0248,64.874,62.8103,64.874,1546992.5208166,0
+LNG.US,D,20190111,000000,64.0736,64.5773,63.3827,63.6784,1492231.7591794,0
+LNG.US,D,20190114,000000,62.8989,63.9362,62.2469,63.6784,1850411.863451,0
+LNG.US,D,20190115,000000,63.8566,65.1596,63.333,64.0636,1316800.8293333,0
+LNG.US,D,20190116,000000,63.7182,64.3205,62.8701,62.9279,1496481.0624837,0
+LNG.US,D,20190117,000000,62.8303,64.2916,62.5545,63.2045,1094859.6172918,0
+LNG.US,D,20190118,000000,64.1821,64.3404,63.0075,63.9751,2031395.0153686,0
+LNG.US,D,20190122,000000,63.2733,63.768,61.586,62.2191,1832339.7673647,0
+LNG.US,D,20190123,000000,62.5247,62.5247,60.8652,61.9304,1394566.0934929,0
+LNG.US,D,20190124,000000,62.1195,63.1369,61.5959,62.4151,1113356.6437085,0
+LNG.US,D,20190125,000000,62.8989,63.5411,62.5247,62.7407,1383122.1069106,0
+LNG.US,D,20190128,000000,62.1394,64.5176,61.369,64.43,2678264.5487164,0
+LNG.US,D,20190129,000000,64.5574,65.97,64.1134,64.5674,1865388.8996128,0
+LNG.US,D,20190130,000000,64.7744,66.1471,64.4001,65.309,2108880.0063315,0
+LNG.US,D,20190131,000000,65.319,65.8604,64.1323,64.8142,1891055.4952217,0
+LNG.US,D,20190201,000000,64.5474,66.5224,64.1622,66.1173,2581965.0892933,0
+LNG.US,D,20190204,000000,65.95,66.5921,64.9824,66.5224,1589919.5252612,0
+LNG.US,D,20190205,000000,66.5125,66.7833,65.96,66.4527,1499386.2599201,0
+LNG.US,D,20190206,000000,65.8505,66.0098,64.9336,65.071,1301556.5792995,0
+LNG.US,D,20190207,000000,64.3802,65.0014,63.6784,64.9526,1089208.9480041,0
+LNG.US,D,20190208,000000,64.1134,64.7555,63.4525,64.7555,1126188.9369495,0
+LNG.US,D,20190211,000000,64.5076,64.7446,64.0935,64.5076,1002019.8743179,0
+LNG.US,D,20190212,000000,64.8242,65.4454,64.7156,64.9824,1114889.607501,0
+LNG.US,D,20190213,000000,65.4752,66.1471,64.9526,65.0114,1280326.1357927,0
+LNG.US,D,20190214,000000,64.4976,65.4852,64.4976,65.1596,1131377.5070599,0
+LNG.US,D,20190215,000000,65.515,65.8953,65.1696,65.3776,1574509.5222616,0
+LNG.US,D,20190219,000000,64.9238,66.5921,64.5176,66.0576,1021022.1961394,0
+LNG.US,D,20190220,000000,65.7718,66.176,65.071,65.1198,1106383.9689483,0
+LNG.US,D,20190221,000000,64.7156,65.3677,64.1722,64.5276,1374993.1796438,0
+LNG.US,D,20190222,000000,65.2791,65.2791,64.1035,64.3702,1335681.5989799,0
+LNG.US,D,20190225,000000,64.3702,65.1896,63.2045,63.8078,3142594.8613952,0
+LNG.US,D,20190226,000000,63.5211,65.9003,62.4948,62.7207,2815556.22342,0
+LNG.US,D,20190227,000000,62.8403,64.854,62.2469,64.7058,2226578.6759175,0
+LNG.US,D,20190228,000000,64.6659,65.0332,63.2345,63.6287,2947923.5281951,0
+LNG.US,D,20190301,000000,63.6007,64.1622,61.8537,63.1857,2597880.3876977,0
+LNG.US,D,20190304,000000,66.1471,66.2467,63.5311,64.1722,5623008.6336591,0
+LNG.US,D,20190305,000000,64.6072,65.7918,64.3802,65.6842,2194174.4733908,0
+LNG.US,D,20190306,000000,65.8505,65.9799,64.4788,64.7256,1608838.468318,0
+LNG.US,D,20190307,000000,64.8242,66.2566,64.2717,65.9102,1775992.8000732,0
+LNG.US,D,20190308,000000,64.0636,65.6644,63.9661,65.4454,1550570.7757504,0
+LNG.US,D,20190311,000000,65.5847,67.2233,65.1596,67.1347,2397765.3252763,0
+LNG.US,D,20190312,000000,68.0236,68.8528,67.4015,68.7045,2324720.5046692,0
+LNG.US,D,20190313,000000,69.1096,69.702,68.1709,68.4287,1791797.5965004,0
+LNG.US,D,20190314,000000,69.03,69.03,68.0525,68.3093,1243770.0726143,0
+LNG.US,D,20190315,000000,68.2695,68.369,67.2233,68.0136,1398652.6575217,0
+LNG.US,D,20190318,000000,67.8753,69.0897,67.8753,68.813,1614065.2118387,0
+LNG.US,D,20190319,000000,69.3565,69.3565,67.6473,67.9738,1283090.6943491,0
+LNG.US,D,20190320,000000,67.6672,68.3491,67.056,67.5099,1316007.2242245,0
+LNG.US,D,20190321,000000,67.0649,68.4865,67.0649,68.4088,1269296.0293431,0
+LNG.US,D,20190322,000000,68.1211,68.7642,66.3452,66.7385,1842735.9942906,0
+LNG.US,D,20190325,000000,66.3741,66.6608,65.4752,66.2467,1006944.2442464,0
+LNG.US,D,20190326,000000,67.0361,67.5697,65.8505,66.4129,1015391.6181202,0
+LNG.US,D,20190327,000000,66.2855,66.5722,65.2094,65.535,1173748.9879283,0
+LNG.US,D,20190328,000000,66.3353,66.4727,64.5773,65.4056,1809864.6697695,0
+LNG.US,D,20190329,000000,66.4428,67.9837,65.7818,67.4901,3564302.5523484,0
+LNG.US,D,20190401,000000,68.1112,68.595,67.0361,67.0949,1838836.2790595,0
+LNG.US,D,20190402,000000,66.7882,67.3616,66.1173,66.6707,1260588.4735413,0
+LNG.US,D,20190403,000000,66.6707,67.0749,65.5548,66.0576,1252027.584,0
+LNG.US,D,20190404,000000,66.1471,66.8479,65.732,66.6707,1348157.2722036,0
+LNG.US,D,20190405,000000,66.7385,67.3217,66.5722,66.7096,1249178.6421156,0
+LNG.US,D,20190408,000000,66.9475,67.1735,66.2756,67.1347,1261101.8054534,0
+LNG.US,D,20190409,000000,67.1147,67.1147,66.1471,66.3253,1518728.1241806,0
+LNG.US,D,20190410,000000,66.1671,66.5224,65.6842,66.1969,1466307.9953326,0
+LNG.US,D,20190411,000000,66.4926,66.612,65.8406,66.2566,1115124.6753434,0
+LNG.US,D,20190412,000000,67.3815,67.6473,66.403,66.6519,1630191.4685632,0
+LNG.US,D,20190415,000000,66.1571,66.4826,64.9924,65.6146,1473978.8416759,0
+LNG.US,D,20190416,000000,65.4354,65.8903,64.4788,64.8342,1387574.3320276,0
+LNG.US,D,20190417,000000,65.1098,65.1696,63.995,64.8938,2420316.7696921,0
+LNG.US,D,20190418,000000,64.8441,65.2392,63.995,64.1722,1260489.0217618,0
+LNG.US,D,20190422,000000,64.3205,65.7918,64.1722,65.6743,1884538.8922583,0
+LNG.US,D,20190423,000000,65.9899,66.622,65.8017,66.187,1429549.0103415,0
+LNG.US,D,20190424,000000,65.9799,66.5125,64.7356,64.7844,910806.51953537,0
+LNG.US,D,20190425,000000,64.9138,64.9426,63.985,64.0935,1093658.1594308,0
+LNG.US,D,20190426,000000,63.768,64.6072,63.1051,64.5773,1380880.9259007,0
+LNG.US,D,20190429,000000,64.3304,64.5276,63.8665,64.1622,1443975.5457443,0
+LNG.US,D,20190430,000000,64.1821,64.3105,63.3827,63.5311,1355136.9789077,0
+LNG.US,D,20190501,000000,63.6097,64.3702,63.4225,63.6287,1442421.4861198,0
+LNG.US,D,20190502,000000,63.2145,64.0248,62.5347,63.4325,1667433.6485635,0
+LNG.US,D,20190503,000000,63.5809,63.9362,63.1947,63.6485,1468641.596178,0
+LNG.US,D,20190506,000000,62.1991,63.8178,62.0449,63.5022,1223335.2433432,0
+LNG.US,D,20190507,000000,63.2832,64.6659,62.7705,64.4101,2805156.9828039,0
+LNG.US,D,20190508,000000,64.1722,64.3016,62.9975,63.0273,2301357.3730029,0
+LNG.US,D,20190509,000000,62.0996,64.3404,59.2457,64.1423,3732690.4879942,0
+LNG.US,D,20190510,000000,63.8078,67.3317,63.6883,67.0063,4261659.4345068,0
+LNG.US,D,20190513,000000,64.202,65.525,64.0149,64.8042,2771318.2637007,0
+LNG.US,D,20190514,000000,65.0611,66.7235,64.9336,66.2566,2397270.0755058,0
+LNG.US,D,20190515,000000,66.1272,67.1835,65.4454,66.1671,1504971.6325849,0
+LNG.US,D,20190516,000000,66.2168,67.3616,66.0376,66.9475,1690298.5167692,0
+LNG.US,D,20190517,000000,66.7385,67.4601,66.2566,66.3542,1743149.6033281,0
+LNG.US,D,20190520,000000,65.7619,66.4727,65.2692,65.5548,1455408.4821288,0
+LNG.US,D,20190521,000000,66.0974,66.9275,65.7718,66.2855,1825502.7086675,0
+LNG.US,D,20190522,000000,65.5548,66.0476,64.5126,65.7121,1458715.5049369,0
+LNG.US,D,20190523,000000,65.0114,65.1596,62.8403,64.0636,2243124.8401552,0
+LNG.US,D,20190524,000000,64.637,65.09,63.5809,63.7381,1709460.5641758,0
+LNG.US,D,20190528,000000,63.7182,64.0636,61.3092,61.784,5670462.2009143,0
+LNG.US,D,20190529,000000,61.576,63.1857,61.2106,63.1369,2281387.6565994,0
+LNG.US,D,20190530,000000,63.1071,63.6685,62.1494,62.2091,1361026.7342915,0
+LNG.US,D,20190531,000000,60.5188,63.0273,60.3028,62.3753,1866576.2935857,0
+LNG.US,D,20190603,000000,62.4948,64.8938,62.4948,63.9163,2726206.3337982,0
+LNG.US,D,20190604,000000,65.0114,65.4752,64.217,65.299,1634000.7730857,0
+LNG.US,D,20190605,000000,65.6932,65.6932,64.5276,64.9138,1588886.8340563,0
+LNG.US,D,20190606,000000,64.7058,66.6519,64.4588,66.3831,2121066.3652877,0
+LNG.US,D,20190607,000000,66.8281,67.1347,66.3154,66.7385,1553184.6497925,0
+LNG.US,D,20190610,000000,67.2631,67.2631,65.515,65.5548,1486327.9399075,0
+LNG.US,D,20190611,000000,65.8505,66.1083,64.6221,65.309,1092294.9668577,0
+LNG.US,D,20190612,000000,65.1098,65.1696,63.8267,64.1423,2137216.7315345,0
+LNG.US,D,20190613,000000,64.864,65.1198,64.44,64.8938,1283627.1312201,0
+LNG.US,D,20190614,000000,64.8938,65.1198,64.1323,64.5773,1549004.6613648,0
+LNG.US,D,20190617,000000,64.3105,65.4354,63.995,64.874,991542.27775422,0
+LNG.US,D,20190618,000000,65.5548,66.393,64.3802,65.5648,1454080.4492758,0
+LNG.US,D,20190619,000000,65.4056,66.3154,65.1398,66.0675,1148877.0019916,0
+LNG.US,D,20190620,000000,66.9077,67.8255,66.6608,67.3417,1824327.3694557,0
+LNG.US,D,20190621,000000,67.4303,68.0335,67.0411,68.0335,2450866.548129,0
+LNG.US,D,20190624,000000,68.0823,68.0823,66.9177,67.4303,1379133.9900978,0
+LNG.US,D,20190625,000000,67.1347,67.7956,66.7096,66.838,2517960.3349832,0
+LNG.US,D,20190626,000000,67.4999,67.9738,67.2431,67.7657,2317845.2725617,0
+LNG.US,D,20190627,000000,67.8055,68.2057,67.1247,67.3517,1954265.6398596,0
+LNG.US,D,20190628,000000,67.3517,67.7469,66.4727,67.5796,2724039.490482,0
+LNG.US,D,20190701,000000,68.6149,69.5924,68.4476,69.227,4070059.0517089,0
+LNG.US,D,20190702,000000,69.2172,69.5526,68.1112,68.595,2071799.5610432,0
+LNG.US,D,20190703,000000,68.151,68.7692,68.0624,68.2008,1104080.5050059,0
+LNG.US,D,20190705,000000,67.9241,68.1211,67.2233,67.8951,1258326.1966993,0
+LNG.US,D,20190708,000000,67.4901,68.2744,67.4701,67.9051,1352607.4881938,0
+LNG.US,D,20190709,000000,67.8951,67.9987,67.0261,67.6274,1708724.2191825,0
+LNG.US,D,20190710,000000,68.1211,68.7642,67.4203,67.7956,1337851.4559863,0
+LNG.US,D,20190711,000000,68.0136,68.4865,67.5299,68.1809,1240882.9573195,0
+LNG.US,D,20190712,000000,68.1809,68.823,68.1809,68.6149,998807.28047218,0
+LNG.US,D,20190715,000000,68.4775,68.4775,67.1635,67.6075,1273199.7628279,0
+LNG.US,D,20190716,000000,67.4502,67.6473,66.8679,66.8778,1030500.2520911,0
+LNG.US,D,20190717,000000,66.6419,66.9763,65.2592,65.299,1676282.8478088,0
+LNG.US,D,20190718,000000,66.3641,66.3741,64.8441,66.3641,1519580.9985317,0
+LNG.US,D,20190719,000000,66.6807,66.7981,65.6345,66.1571,1254741.914385,0
+LNG.US,D,20190722,000000,66.2467,67.1535,65.2592,66.4328,1408851.9900156,0
+LNG.US,D,20190723,000000,66.6807,66.6807,64.7058,65.4354,2201042.6735543,0
+LNG.US,D,20190724,000000,65.3578,66.8181,65.2194,66.6519,1428155.6808656,0
+LNG.US,D,20190725,000000,67.2919,67.2919,65.6842,65.8406,1539373.9117717,0
+LNG.US,D,20190726,000000,66.403,66.7096,65.5748,65.6544,852864.30551869,0
+LNG.US,D,20190729,000000,64.7644,65.525,63.8665,64.4489,1875167.3200299,0
+LNG.US,D,20190730,000000,63.7979,64.637,63.7979,64.3902,2097301.4082498,0
+LNG.US,D,20190731,000000,64.7058,64.7944,63.6585,64.3205,2059652.3800607,0
+LNG.US,D,20190801,000000,63.8367,64.6072,62.6023,62.9377,3098737.6312155,0
+LNG.US,D,20190802,000000,62.9377,63.4823,61.5173,62.6819,1536916.7496245,0
+LNG.US,D,20190805,000000,60.7866,61.804,59.0595,59.5622,3924888.5860323,0
+LNG.US,D,20190806,000000,59.9773,60.687,59.3053,60.6772,2372820.0062094,0
+LNG.US,D,20190807,000000,59.819,60.6084,59.1182,60.2232,2438627.9518745,0
+LNG.US,D,20190808,000000,60.3516,62.5824,60.3516,62.01,3180986.2619582,0
+LNG.US,D,20190809,000000,62.1991,62.4451,60.6672,61.5471,2247241.5410869,0
+LNG.US,D,20190812,000000,60.9638,61.132,59.9972,60.4462,1848313.330448,0
+LNG.US,D,20190813,000000,60.3028,61.3092,59.5323,60.0072,2356690.7357947,0
+LNG.US,D,20190814,000000,59.2357,59.4437,58.0123,58.7728,2033510.62595,0
+LNG.US,D,20190815,000000,59.0197,59.0893,57.9207,58.288,2024758.8693572,0
+LNG.US,D,20190816,000000,58.8803,59.4825,58.4075,59.2158,1961700.4137971,0
+LNG.US,D,20190819,000000,59.828,60.6184,59.602,60.471,1518916.9821052,0
+LNG.US,D,20190820,000000,60.3426,60.3426,59.602,59.7006,1298166.1777268,0
+LNG.US,D,20190821,000000,60.2431,61.0524,60.2431,60.5388,1160028.6606161,0
+LNG.US,D,20190822,000000,60.4212,60.6284,59.4049,59.7105,1421746.5661892,0
+LNG.US,D,20190823,000000,59.1281,59.4447,57.8251,57.9426,2143641.9192259,0
+LNG.US,D,20190826,000000,58.2492,58.7241,57.4986,57.8729,1665116.1207331,0
+LNG.US,D,20190827,000000,57.9625,58.7429,57.3314,57.4887,1173536.0204814,0
+LNG.US,D,20190828,000000,57.4588,58.2591,57.1632,58.1596,1030535.4118112,0
+LNG.US,D,20190829,000000,58.3477,59.8977,57.7654,59.2158,1678573.2524268,0
+LNG.US,D,20190830,000000,59.1371,59.7006,58.7907,58.95,1459921.985615,0
+LNG.US,D,20190903,000000,59.0495,59.1371,57.419,58.2691,1889054.4048712,0
+LNG.US,D,20190904,000000,59.167,60.6284,58.3279,59.6309,2281885.9200601,0
+LNG.US,D,20190905,000000,60.3516,62.2957,60.2232,61.0822,1993159.3221371,0
+LNG.US,D,20190906,000000,60.8562,61.2903,60.036,61.2017,1294703.4475874,0
+LNG.US,D,20190909,000000,60.687,61.784,60.687,61.6546,1185512.4256809,0
+LNG.US,D,20190910,000000,61.6546,63.8367,61.5561,63.1071,1893073.6631504,0
+LNG.US,D,20190911,000000,62.9975,63.9263,62.3953,62.8989,1315726.9510278,0
+LNG.US,D,20190912,000000,62.7019,63.4723,61.9951,63.2832,1323314.4186065,0
+LNG.US,D,20190913,000000,63.7779,64.8938,63.1617,64.6172,2055037.4156683,0
+LNG.US,D,20190916,000000,66.1372,66.6319,64.5076,64.9924,2826320.120561,0
+LNG.US,D,20190917,000000,64.7156,65.3956,63.6237,65.0412,2851565.8040931,0
+LNG.US,D,20190918,000000,64.9526,65.8604,64.4887,65.4652,3244944.8063508,0
+LNG.US,D,20190919,000000,65.95,66.3442,64.4976,65.1198,2301056.0039742,0
+LNG.US,D,20190920,000000,65.3388,66.5075,64.9336,65.97,3079354.5798545,0
+LNG.US,D,20190923,000000,65.6146,66.0376,64.8839,65.0014,1154991.7795835,0
+LNG.US,D,20190924,000000,65.2692,65.299,63.5311,64.1423,1450505.2080323,0
+LNG.US,D,20190925,000000,63.9651,64.2219,62.8303,63.4525,1831800.3168034,0
+LNG.US,D,20190926,000000,63.1469,63.3131,61.9015,62.2091,2162954.6511469,0
+LNG.US,D,20190927,000000,62.2857,62.6621,61.7641,62.3355,1002940.0544188,0
+LNG.US,D,20190930,000000,62.1991,62.4251,61.9304,62.2569,1457851.5803879,0
+LNG.US,D,20191001,000000,62.9577,63.2931,61.5372,62.1991,1467694.2928645,0
+LNG.US,D,20191002,000000,62.1991,62.7307,60.5984,60.8264,2128025.9807233,0
+LNG.US,D,20191003,000000,60.7568,61.7442,59.6906,61.5272,1125721.8149551,0
+LNG.US,D,20191004,000000,61.6248,62.1593,61.0226,61.8527,964563.72230715,0
+LNG.US,D,20191007,000000,62.0598,62.0598,60.717,60.717,936615.76315117,0
+LNG.US,D,20191008,000000,59.9972,60.481,58.6842,58.8205,1829884.6143445,0
+LNG.US,D,20191009,000000,59.1182,60.491,58.95,60.2232,1234598.4085083,0
+LNG.US,D,20191010,000000,60.2829,61.1868,60.1734,60.5586,1773383.9488483,0
+LNG.US,D,20191011,000000,61.0424,62.5047,60.9638,61.8627,1750645.6556347,0
+LNG.US,D,20191014,000000,61.0822,62.3107,61.0424,62.0897,1709207.4141917,0
+LNG.US,D,20191015,000000,61.9603,63.7202,61.8527,62.1991,1151837.4504167,0
+LNG.US,D,20191016,000000,62.229,62.229,61.147,61.6646,1337619.4018343,0
+LNG.US,D,20191017,000000,62.0001,62.4351,61.4128,61.6248,690573.06532297,0
+LNG.US,D,20191018,000000,61.576,62.0897,60.9448,61.7542,1032144.7224243,0
+LNG.US,D,20191021,000000,62.02,62.9477,61.8637,62.8601,1705404.1370498,0
+LNG.US,D,20191022,000000,63.1269,63.5211,62.5147,63.0473,1198676.2248535,0
+LNG.US,D,20191023,000000,63.4325,63.4525,62.6919,63.0573,1465331.5596797,0
+LNG.US,D,20191024,000000,63.4126,64.0736,63.0672,63.5211,1172624.8814513,0
+LNG.US,D,20191025,000000,63.5022,63.9462,62.9975,63.4823,931937.51126269,0
+LNG.US,D,20191028,000000,63.7779,64.1622,61.7442,61.804,2044044.4780656,0
+LNG.US,D,20191029,000000,61.7343,62.3654,61.359,61.6447,1530263.5260348,0
+LNG.US,D,20191030,000000,61.6059,62.0498,61.0922,61.4277,1539083.5929407,0
+LNG.US,D,20191031,000000,61.4078,61.7641,60.056,60.7666,1691299.0619443,0
+LNG.US,D,20191101,000000,60.5009,63.0971,60.3914,61.6148,2258727.7193332,0
+LNG.US,D,20191104,000000,61.9214,62.0001,61.0424,61.6148,1821556.7835187,0
+LNG.US,D,20191105,000000,61.7641,62.1991,60.1834,61.2505,2152874.8617011,0
+LNG.US,D,20191106,000000,61.122,61.1918,59.4338,60.263,1646038.4566544,0
+LNG.US,D,20191107,000000,61.0126,61.1718,60.1246,61.0026,2785082.7918037,0
+LNG.US,D,20191108,000000,60.717,61.0324,59.7394,60.9538,1319856.7112841,0
+LNG.US,D,20191111,000000,60.3326,60.717,59.8479,60.6582,986147.77214092,0
+LNG.US,D,20191112,000000,60.7368,61.0624,60.4212,60.9638,1745087.4061824,0
+LNG.US,D,20191113,000000,60.491,61.5372,60.046,60.491,1223543.187973,0
+LNG.US,D,20191114,000000,60.7666,61.0424,60.2032,60.3814,1008799.6728996,0
+LNG.US,D,20191115,000000,60.6672,60.935,60.263,60.6482,1132392.1161231,0
+LNG.US,D,20191118,000000,60.2928,60.3426,59.6408,59.7294,1231116.5916636,0
+LNG.US,D,20191119,000000,59.602,59.7294,58.6941,59.0395,1718115.8826794,0
+LNG.US,D,20191120,000000,59.6309,60.1246,59.1083,59.4139,2352532.8477624,0
+LNG.US,D,20191121,000000,59.3949,60.5009,58.8205,60.3914,1847023.4710052,0
+LNG.US,D,20191122,000000,60.5886,61.1022,60.0649,60.0649,1529915.9470884,0
+LNG.US,D,20191125,000000,60.253,61.0026,59.9076,60.5686,1230252.6671147,0
+LNG.US,D,20191126,000000,60.3814,60.717,59.9872,60.273,3965490.026139,0
+LNG.US,D,20191127,000000,60.5686,61.152,59.9474,60.491,1290038.2550235,0
+LNG.US,D,20191129,000000,60.0649,60.3914,59.4139,59.7692,703135.13100161,0
+LNG.US,D,20191202,000000,59.5821,60.263,59.5821,59.8977,1308531.2631864,0
+LNG.US,D,20191203,000000,59.2954,59.7692,58.8505,58.8803,1517857.1676877,0
+LNG.US,D,20191204,000000,59.0395,59.8728,58.6045,58.6643,1723390.8452447,0
+LNG.US,D,20191205,000000,58.6045,59.3452,58.0769,58.5847,1303078.4928942,0
+LNG.US,D,20191206,000000,58.7329,59.819,58.4075,59.6607,1652186.3848394,0
+LNG.US,D,20191209,000000,59.2954,59.4139,58.6045,59.2556,1415411.7892064,0
+LNG.US,D,20191210,000000,59.2357,59.8479,58.8007,59.4637,1244651.0747415,0
+LNG.US,D,20191211,000000,59.2357,59.4825,57.9027,58.8107,2216193.4991893,0
+LNG.US,D,20191212,000000,58.5149,59.7991,58.2791,58.7041,1856509.5634646,0
+LNG.US,D,20191213,000000,58.95,60.6672,58.7479,60.2132,2768379.9156711,0
+LNG.US,D,20191216,000000,60.3028,60.8652,60.0699,60.4412,1355421.2703581,0
+LNG.US,D,20191217,000000,60.7368,61.6148,60.5188,60.7368,1628045.7210791,0
+LNG.US,D,20191218,000000,60.6582,61.3192,60.273,60.7666,1196371.7563476,0
+LNG.US,D,20191219,000000,60.8364,61.1619,60.4312,60.697,1408755.5519263,0
+LNG.US,D,20191220,000000,61.0922,61.1868,60.4242,60.4312,2534606.9555638,0
+LNG.US,D,20191223,000000,60.4312,61.8726,60.2332,61.804,1936093.0874304,0
+LNG.US,D,20191224,000000,61.586,61.7343,60.7666,61.132,1001565.811648,0
+LNG.US,D,20191226,000000,61.3789,61.5471,60.905,61.0524,710704.51643853,0
+LNG.US,D,20191227,000000,60.9638,61.3242,60.471,60.5009,1312686.1375285,0
+LNG.US,D,20191230,000000,60.1147,60.8562,59.819,60.2232,1848099.3584376,0
+LNG.US,D,20191231,000000,59.7394,60.3228,59.7294,60.2928,1620347.7515232,0
+LNG.US,D,20200102,000000,60.3426,61.5561,60.3028,61.5272,1734778.5762749,0
+LNG.US,D,20200103,000000,61.5272,62.1394,61.4277,61.8338,1601292.18784,0
+LNG.US,D,20200106,000000,61.9503,62.3057,61.349,62.1593,1578812.0674276,0
+LNG.US,D,20200107,000000,62.1991,62.8005,61.8826,62.7905,1734177.8473444,0
+LNG.US,D,20200108,000000,63.1269,63.1657,61.137,61.2017,1981133.6933295,0
+LNG.US,D,20200109,000000,61.4376,62.6421,61.2106,62.4451,2515937.1442373,0
+LNG.US,D,20200110,000000,62.5923,63.1469,62.3903,62.9189,1765646.8013188,0
+LNG.US,D,20200113,000000,62.8103,63.5411,62.4649,63.1369,1591977.8757271,0
+LNG.US,D,20200114,000000,63.3629,64.0447,63.0523,63.1567,1595242.7068711,0
+LNG.US,D,20200115,000000,63.4325,64.9764,62.4749,64.5574,2714551.3888959,0
+LNG.US,D,20200116,000000,65.1,66.2566,64.7256,64.9725,2135672.7175442,0
+LNG.US,D,20200117,000000,64.3016,65.2294,63.6883,65.1596,1855022.8095898,0
+LNG.US,D,20200121,000000,64.7256,64.9336,62.9279,63.6007,2448636.4173168,0
+LNG.US,D,20200122,000000,63.7182,63.7779,62.4451,62.5347,1102283.3410315,0
+LNG.US,D,20200123,000000,61.8239,62.2469,61.0126,62.0498,2192059.8673729,0
+LNG.US,D,20200124,000000,62.1693,62.2957,60.3516,60.3715,1567713.650665,0
+LNG.US,D,20200127,000000,58.4751,59.6607,57.9625,58.7907,2570659.7324643,0
+LNG.US,D,20200128,000000,59.2755,59.6309,58.8803,58.9898,1610616.5455872,0
+LNG.US,D,20200129,000000,59.0197,59.6408,58.0621,58.1307,1610453.8063118,0
+LNG.US,D,20200130,000000,57.6569,59.2158,57.5086,59.0794,2310095.0657076,0
+LNG.US,D,20200131,000000,58.6245,58.95,58.4175,58.4851,1354083.1918709,0
+LNG.US,D,20200203,000000,58.3279,58.9599,57.8102,57.9923,1268085.5304113,0
+LNG.US,D,20200204,000000,58.6743,59.5423,58.0919,58.4652,1689933.8602445,0
+LNG.US,D,20200205,000000,59.0297,59.602,58.5149,58.9201,1642248.2388371,0
+LNG.US,D,20200206,000000,58.7329,58.7907,55.218,56.9162,4126917.3417859,0
+LNG.US,D,20200207,000000,56.3438,56.8774,55.8202,56.0672,2299649.6151737,0
+LNG.US,D,20200210,000000,55.7804,55.7804,53.7667,53.8463,3335058.1641786,0
+LNG.US,D,20200211,000000,54.0135,54.9622,53.9547,54.2713,2376632.3244221,0
+LNG.US,D,20200212,000000,54.8825,55.218,54.3291,54.4774,1575157.4656733,0
+LNG.US,D,20200213,000000,54.1319,54.9473,53.7766,54.0623,1716225.2943062,0
+LNG.US,D,20200214,000000,54.3779,54.783,53.9199,54.2813,1355820.0820395,0
+LNG.US,D,20200218,000000,54.2515,55.0995,53.8553,54.5271,2063241.6851923,0
+LNG.US,D,20200219,000000,55.0299,55.0299,54.2613,54.6467,1568292.2792,0
+LNG.US,D,20200220,000000,54.6755,55.218,54.1121,54.1717,2181524.0061305,0
+LNG.US,D,20200221,000000,53.9837,54.0723,52.5134,53.0061,2663093.6318129,0
+LNG.US,D,20200224,000000,51.1416,51.6533,50.2129,51.2481,2825908.2495551,0
+LNG.US,D,20200225,000000,53.3127,53.4113,48.1084,49.2253,4509397.835403,0
+LNG.US,D,20200226,000000,49.0969,50.0845,47.0244,47.6556,4530276.6817097,0
+LNG.US,D,20200227,000000,45.9871,49.3538,44.6045,47.2703,6135088.8598047,0
+LNG.US,D,20200228,000000,45.8099,50.6668,45.7005,50.6369,7579849.9741504,0
+LNG.US,D,20200302,000000,51.062,52.0882,50.1043,51.4174,4804152.818463,0
+LNG.US,D,20200303,000000,51.1814,52.138,49.1169,49.8963,3228078.1863791,0
+LNG.US,D,20200304,000000,50.2815,50.5284,48.1682,48.8202,3498605.1086605,0
+LNG.US,D,20200305,000000,47.537,47.7352,44.8623,45.3949,3640410.2868502,0
+LNG.US,D,20200306,000000,45.3261,45.3261,42.4772,44.9409,6826377.1742891,0
+LNG.US,D,20200309,000000,37.6253,39.3922,35.8972,36.8051,8371861.8453988,0
+LNG.US,D,20200310,000000,38.9274,40.4693,36.2824,39.1164,5129153.1972408,0
+LNG.US,D,20200311,000000,38.4834,38.8686,36.7353,38.8388,5245728.7649133,0
+LNG.US,D,20200312,000000,34.8211,36.8349,33.4882,34.9097,6858731.1486443,0
+LNG.US,D,20200313,000000,37.4661,37.9558,32.9347,34.9495,4198845.0878599,0
+LNG.US,D,20200316,000000,28.6901,35.7389,28.0889,34.8211,4959901.3370462,0
+LNG.US,D,20200317,000000,35.1964,37.25,33.2712,34.1302,3362188.4087034,0
+LNG.US,D,20200318,000000,31.7899,32.4419,26.7161,29.4416,6035556.7152673,0
+LNG.US,D,20200319,000000,29.1629,33.0044,28.2251,31.3947,3425527.1374602,0
+LNG.US,D,20200320,000000,32.0865,35.5916,31.5241,34.5942,7289421.6457788,0
+LNG.US,D,20200323,000000,34.199,34.406,28.8772,29.5183,4414543.9427541,0
+LNG.US,D,20200324,000000,32.5615,33.1627,30.1753,33.1527,3049346.2611058,0
+LNG.US,D,20200325,000000,34.3562,34.3562,31.2176,32.8869,3420667.0595911,0
+LNG.US,D,20200326,000000,32.6181,36.8549,32.5803,34.2786,6737797.7848172,0
+LNG.US,D,20200327,000000,33.8744,33.9322,31.7003,33.0831,2428039.8533336,0
+LNG.US,D,20200330,000000,32.2937,32.6091,30.1902,32.1264,2849843.982376,0
+LNG.US,D,20200331,000000,33.5479,34.3762,31.6058,33.0731,4073019.500134,0
+LNG.US,D,20200401,000000,31.5441,32.9546,30.4082,31.5928,2777574.684736,0
+LNG.US,D,20200402,000000,33.2423,36.7453,32.1751,33.4882,5016110.679148,0
+LNG.US,D,20200403,000000,34.83,35.0878,31.553,31.7899,2322097.5895563,0
+LNG.US,D,20200406,000000,32.6579,34.2338,32.0667,33.735,2749129.4666827,0
+LNG.US,D,20200407,000000,35.7877,35.9768,33.1378,33.2801,3037984.6487246,0
+LNG.US,D,20200408,000000,34.1402,36.0754,33.4683,36.0455,1934761.0363237,0
+LNG.US,D,20200409,000000,37.2799,39.1554,36.4695,38.0892,3073364.3681278,0
+LNG.US,D,20200413,000000,38.563,38.8746,36.5393,37.7726,1745360.6474351,0
+LNG.US,D,20200414,000000,37.9996,39.4619,37.694,39.1354,2573210.3190103,0
+LNG.US,D,20200415,000000,37.4471,39.3822,37.4471,39.1554,3523079.2874792,0
+LNG.US,D,20200416,000000,39.1752,39.234,36.6279,37.901,2727748.3386616,0
+LNG.US,D,20200417,000000,37.8921,41.2079,37.8921,40.8048,3022028.1632197,0
+LNG.US,D,20200420,000000,39.5594,41.7615,39.234,41.1293,3205586.0112057,0
+LNG.US,D,20200421,000000,40.1329,41.0407,39.447,40.7749,3630849.8566971,0
+LNG.US,D,20200422,000000,41.3275,41.8609,39.4718,40.2404,1644143.8500274,0
+LNG.US,D,20200423,000000,41.7425,41.7425,40.1806,40.6754,1737539.1165775,0
+LNG.US,D,20200424,000000,40.4295,41.4747,39.9348,41.3373,2952343.6072824,0
+LNG.US,D,20200427,000000,40.9721,42.6106,40.1627,42.2552,3469939.8912162,0
+LNG.US,D,20200428,000000,43.2426,43.7454,41.9585,42.5319,3412413.5664591,0
+LNG.US,D,20200429,000000,43.7952,45.3551,43.0994,45.1081,3716184.5062937,0
+LNG.US,D,20200430,000000,46.0269,48.0518,44.8921,46.0957,4794382.4345534,0
+LNG.US,D,20200501,000000,44.3675,45.2077,42.6106,42.7002,3522501.6635076,0
+LNG.US,D,20200504,000000,42.0869,43.6658,41.5683,42.729,4084981.8414455,0
+LNG.US,D,20200505,000000,44.0022,44.2411,41.3125,41.5932,2240191.5149427,0
+LNG.US,D,20200506,000000,41.8899,42.2363,41.3175,41.9585,2505814.158564,0
+LNG.US,D,20200507,000000,43.0058,43.5394,42.3049,42.6603,2935466.9416765,0
+LNG.US,D,20200508,000000,43.5294,44.477,43.4796,43.9345,2186618.1472784,0
+LNG.US,D,20200511,000000,43.6378,44.1704,42.9172,43.8848,1783862.5499754,0
+LNG.US,D,20200512,000000,43.9922,44.2252,42.9759,43.154,2237481.2028115,0
+LNG.US,D,20200513,000000,43.0744,43.5792,39.007,39.895,2411717.7067405,0
+LNG.US,D,20200514,000000,39.3424,41.7615,39.027,41.2477,1845587.9498654,0
+LNG.US,D,20200515,000000,40.3897,41.6828,39.7178,40.7451,1999024.9679986,0
+LNG.US,D,20200518,000000,42.2552,43.3214,41.9685,42.966,1778311.3324672,0
+LNG.US,D,20200519,000000,42.936,43.4796,42.285,42.5817,1301951.3727271,0
+LNG.US,D,20200520,000000,44.6731,45.6019,43.5792,45.1779,2975714.7754562,0
+LNG.US,D,20200521,000000,44.8125,45.0783,43.401,44.1206,1910535.9892353,0
+LNG.US,D,20200522,000000,43.7952,45.2763,43.4498,45.2763,1391632.7682804,0
+LNG.US,D,20200526,000000,46.4013,46.4998,44.7129,45.4048,1918878.8885125,0
+LNG.US,D,20200527,000000,46.0359,46.0359,42.9858,44.4571,2064494.3757881,0
+LNG.US,D,20200528,000000,44.1018,44.9708,43.4,43.7155,1688684.1833389,0
+LNG.US,D,20200529,000000,44.0818,44.0818,42.285,43.7852,2744397.9729325,0
+LNG.US,D,20200601,000000,43.7254,44.6881,42.2651,44.1505,2270174.7196058,0
+LNG.US,D,20200602,000000,44.4273,46.885,44.2501,46.6889,1984921.9020199,0
+LNG.US,D,20200603,000000,47.0144,49.1457,47.0144,48.8999,2300506.5077785,0
+LNG.US,D,20200604,000000,48.8103,48.86,47.2404,47.8328,1325887.105548,0
+LNG.US,D,20200605,000000,50.2129,52.1182,49.6793,50.0545,3434207.5700495,0
+LNG.US,D,20200608,000000,50.845,51.1516,49.8983,50.5971,2464776.7379293,0
+LNG.US,D,20200609,000000,49.8575,50.4797,48.9885,50.3602,1432940.4164776,0
+LNG.US,D,20200610,000000,49.7887,50.2069,48.002,48.0418,1737360.3042872,0
+LNG.US,D,20200611,000000,45.9373,47.103,44.9309,45.5621,3051862.6924952,0
+LNG.US,D,20200612,000000,46.7865,47.103,44.6343,45.5133,2551388.1876439,0
+LNG.US,D,20200615,000000,44.0918,46.895,42.956,46.451,2381614.9590295,0
+LNG.US,D,20200616,000000,47.6854,48.3862,45.9772,48.0706,2645346.0097142,0
+LNG.US,D,20200617,000000,48.218,48.7814,47.2832,47.4574,1829210.5522836,0
+LNG.US,D,20200618,000000,47.35,48.0995,46.9846,47.7929,1479766.1315898,0
+LNG.US,D,20200619,000000,48.3374,48.8302,47.5162,48.2777,2807897.4318379,0
+LNG.US,D,20200622,000000,47.8824,48.5435,47.4186,48.2876,1579528.3211525,0
+LNG.US,D,20200623,000000,48.8302,49.3538,46.9946,47.103,2099660.1231809,0
+LNG.US,D,20200624,000000,46.895,46.9298,45.1479,46.0269,3110653.7626093,0
+LNG.US,D,20200625,000000,45.5333,46.8751,45.2863,46.8651,1440827.2439581,0
+LNG.US,D,20200626,000000,46.5396,46.7964,44.4074,44.4074,5427979.6758782,0
+LNG.US,D,20200629,000000,44.8423,46.5097,44.6632,45.8399,1282659.7366381,0
+LNG.US,D,20200630,000000,45.4735,47.8328,45.2465,47.7053,2254207.1839031,0
+LNG.US,D,20200701,000000,47.2504,48.0488,46.7576,47.4574,1721585.6447629,0
+LNG.US,D,20200702,000000,48.4648,48.9596,47.982,48.1782,1475014.5465711,0
+LNG.US,D,20200706,000000,49.2652,50.7066,49.2055,50.0049,2326668.3531579,0
+LNG.US,D,20200707,000000,49.4812,50.4,49.0074,49.9063,3276562.4357126,0
+LNG.US,D,20200708,000000,50.1441,51.2282,49.6106,49.8665,2564686.5983159,0
+LNG.US,D,20200709,000000,49.5807,49.8665,48.7117,49.1756,1267072.9304749,0
+LNG.US,D,20200710,000000,48.653,48.87,47.6556,47.972,1762141.8795152,0
+LNG.US,D,20200713,000000,47.9322,48.9347,47.7978,48.2777,1173357.208191,0
+LNG.US,D,20200714,000000,48.0318,49.1457,47.783,48.7615,1749079.541249,0
+LNG.US,D,20200715,000000,49.3637,50.1243,49.0472,49.9649,1152799.8221816,0
+LNG.US,D,20200716,000000,49.9949,50.3503,49.1119,49.8963,779258.9385183,0
+LNG.US,D,20200717,000000,50.0347,50.1929,48.9885,49.2055,1129722.9910925,0
+LNG.US,D,20200720,000000,49.0074,49.3637,47.3997,47.4376,1930566.9840079,0
+LNG.US,D,20200721,000000,47.8228,50.0845,47.8228,49.9063,2025258.1373814,0
+LNG.US,D,20200722,000000,49.8277,49.8277,48.1284,48.8202,1103825.3458949,0
+LNG.US,D,20200723,000000,48.8003,49.4035,48.6132,49.3737,920225.30624492,0
+LNG.US,D,20200724,000000,48.9297,49.4623,48.3324,48.3673,1322981.9081115,0
+LNG.US,D,20200727,000000,48.1582,48.5484,47.6366,48.0518,1268930.368255,0
+LNG.US,D,20200728,000000,48.1084,48.8401,47.9124,47.9124,961987.01711198,0
+LNG.US,D,20200729,000000,48.002,48.4648,47.1817,48.4648,1383480.7360547,0
+LNG.US,D,20200730,000000,47.6466,48.643,47.0931,48.5435,1042838.3001252,0
+LNG.US,D,20200731,000000,47.8426,48.9645,47.7152,48.8501,1219542.0118356,0
+LNG.US,D,20200803,000000,48.5246,50.0525,48.4011,49.3637,1678744.0282098,0
+LNG.US,D,20200804,000000,49.5509,51.8026,49.4911,51.4472,1027282.6354283,0
+LNG.US,D,20200805,000000,51.9798,52.6557,51.1516,51.5358,1484957.7153905,0
+LNG.US,D,20200806,000000,52.4934,52.8688,51.733,52.4446,1527197.5984497,0
+LNG.US,D,20200807,000000,52.5721,52.7802,51.2481,52.6607,1048330.2483911,0
+LNG.US,D,20200810,000000,52.7204,54.2863,52.5322,54.0921,967104.26321889,0
+LNG.US,D,20200811,000000,54.3003,56.4226,52.799,52.9374,1957296.4077247,0
+LNG.US,D,20200812,000000,53.6093,54.2713,52.5134,52.7005,1234592.3811277,0
+LNG.US,D,20200813,000000,52.2366,53.2191,52.157,52.9275,672456.76844583,0
+LNG.US,D,20200814,000000,52.7104,53.9249,52.3352,53.5596,1122420.8195276,0
+LNG.US,D,20200817,000000,53.5496,53.7766,52.4835,53.2829,1252565.0254345,0
+LNG.US,D,20200818,000000,53.3028,53.5397,52.148,52.2068,1053597.1744489,0
+LNG.US,D,20200819,000000,51.95,52.2456,50.8738,51.0222,1076481.1293597,0
+LNG.US,D,20200820,000000,50.8251,51.268,50.4299,50.4299,998031.75750504,0
+LNG.US,D,20200821,000000,50.4398,51.1068,49.7689,50.9923,1740636.1856289,0
+LNG.US,D,20200824,000000,51.052,53.0161,51.052,52.6208,1643783.2117564,0
+LNG.US,D,20200825,000000,53.0559,53.0559,51.3377,51.9698,1197673.6705515,0
+LNG.US,D,20200826,000000,51.93,52.1968,49.6106,50.3801,1912341.1897171,0
+LNG.US,D,20200827,000000,50.3015,51.8424,50.3015,51.2979,1247411.6150441,0
+LNG.US,D,20200828,000000,51.733,51.8225,50.9525,51.713,820889.05157617,0
+LNG.US,D,20200831,000000,51.6434,52.1968,51.1018,51.3875,1407669.6188597,0
+LNG.US,D,20200901,000000,52.0794,53.9547,51.733,53.0559,1258745.0996492,0
+LNG.US,D,20200902,000000,52.9185,53.8851,52.2754,53.5895,1344337.9220469,0
+LNG.US,D,20200903,000000,53.7368,53.9349,51.5458,52.3352,1412762.7554443,0
+LNG.US,D,20200904,000000,51.8812,52.2266,50.2815,51.3875,854562.01771357,0
+LNG.US,D,20200908,000000,50.3901,50.7554,48.9885,49.1358,1752206.7472032,0
+LNG.US,D,20200909,000000,49.3936,50.6021,48.6629,48.7018,2111307.0315758,0
+LNG.US,D,20200910,000000,48.86,49.1169,48.3982,48.416,1822617.6024997,0
+LNG.US,D,20200911,000000,48.3076,48.6032,47.537,48.4061,1779628.3151225,0
+LNG.US,D,20200914,000000,48.8501,49.7489,48.3673,48.9297,1750584.3772656,0
+LNG.US,D,20200915,000000,49.087,49.5609,47.567,47.6556,1677345.6759166,0
+LNG.US,D,20200916,000000,48.1384,50.6071,47.9322,49.8575,1556812.1283343,0
+LNG.US,D,20200917,000000,49.6106,50.4099,48.8899,50.183,1284008.8653231,0
+LNG.US,D,20200918,000000,50.2716,51.1118,49.5011,49.8763,3161197.3669719,0
+LNG.US,D,20200921,000000,48.9596,49.5807,47.3788,49.0074,1293481.8984578,0
+LNG.US,D,20200922,000000,48.8202,49.7887,48.8202,49.7589,878300.85610238,0
+LNG.US,D,20200923,000000,49.6693,50.1929,47.8824,47.8824,1682430.7759939,0
+LNG.US,D,20200924,000000,47.8228,49.0173,47.5072,48.3573,1714448.2216004,0
+LNG.US,D,20200925,000000,47.982,49.0342,47.972,49.0173,1216890.9689467,0
+LNG.US,D,20200928,000000,49.3637,49.5111,48.7018,48.7018,827698.98706083,0
+LNG.US,D,20200929,000000,48.7117,49.5011,47.7252,47.9224,1133414.7616937,0
+LNG.US,D,20200930,000000,48.0119,48.5146,45.3063,45.6815,2438701.2850048,0
+LNG.US,D,20201001,000000,45.4147,47.6854,45.4147,45.7503,2204926.3157706,0
+LNG.US,D,20201002,000000,44.1804,46.7576,44.0818,46.4112,1342399.1146291,0
+LNG.US,D,20201005,000000,46.5794,47.4376,46.461,46.9248,691852.87913142,0
+LNG.US,D,20201006,000000,47.0732,47.8824,45.8399,46.0071,1031645.4544001,0
+LNG.US,D,20201007,000000,45.9673,46.4899,45.7005,45.7403,910606.61141301,0
+LNG.US,D,20201008,000000,46.0957,48.0488,46.0559,47.7252,801506.00021517,0
+LNG.US,D,20201009,000000,47.8924,48.208,46.4809,47.6754,1146392.7166319,0
+LNG.US,D,20201012,000000,47.5768,48.5534,47.1916,48.4061,1003560.8746179,0
+LNG.US,D,20201013,000000,48.3762,49.6992,48.211,49.2253,1561514.4897451,0
+LNG.US,D,20201014,000000,49.5409,50.7853,48.7416,48.8799,1539278.478246,0
+LNG.US,D,20201015,000000,48.3474,50.8639,48.1682,50.2427,1314450.1509097,0
+LNG.US,D,20201016,000000,50.2527,50.4299,49.1855,49.4035,1659858.2357461,0
+LNG.US,D,20201019,000000,49.521,50.2228,48.3076,48.3762,1099307.8241551,0
+LNG.US,D,20201020,000000,49.1557,49.7887,48.8849,49.1955,1164296.0460622,0
+LNG.US,D,20201021,000000,48.9885,49.2951,48.218,48.9297,4484939.7295991,0
+LNG.US,D,20201022,000000,48.8202,50.3701,48.4648,49.2453,1217387.2232806,0
+LNG.US,D,20201023,000000,49.5708,49.9163,47.6954,48.0806,893773.1420346,0
+LNG.US,D,20201026,000000,47.6366,47.783,45.9473,47.0244,1167346.9051957,0
+LNG.US,D,20201027,000000,47.0344,48.7117,47.0194,47.2802,1940439.8333874,0
+LNG.US,D,20201028,000000,46.3325,47.113,45.3649,46.8253,1371681.1340186,0
+LNG.US,D,20201029,000000,46.2739,47.5868,44.9309,47.4873,1350892.6984206,0
+LNG.US,D,20201030,000000,46.9348,47.5301,46.2191,47.2604,1130636.1392493,0
+LNG.US,D,20201102,000000,47.537,48.4648,46.2639,46.451,1050341.3843757,0
+LNG.US,D,20201103,000000,47.0931,48.3573,46.9398,47.4096,844047.25230307,0
+LNG.US,D,20201104,000000,47.6366,49.3538,47.2304,47.6068,1367678.9533178,0
+LNG.US,D,20201105,000000,47.9124,49.3886,47.7452,48.87,1071276.4862344,0
+LNG.US,D,20201106,000000,48.002,49.8575,47.6466,49.3438,2136761.6643011,0
+LNG.US,D,20201109,000000,50.8549,54.0723,50.6469,51.1416,2439013.7042311,0
+LNG.US,D,20201110,000000,51.4771,51.8862,50.1243,50.845,2149251.401413,0
+LNG.US,D,20201111,000000,52.365,53.3326,50.6967,53.2241,2807568.9395967,0
+LNG.US,D,20201112,000000,52.601,53.026,50.4498,50.845,1083440.7447952,0
+LNG.US,D,20201113,000000,51.1416,51.8424,50.845,51.4074,1115658.0985241,0
+LNG.US,D,20201116,000000,52.0882,53.0957,51.1914,52.2266,2300226.2345819,0
+LNG.US,D,20201117,000000,52.1082,53.4999,51.5846,53.4401,1494841.6149676,0
+LNG.US,D,20201118,000000,53.4899,53.7368,52.4646,52.6806,1577172.6199117,0
+LNG.US,D,20201119,000000,52.4835,54.6845,52.3152,54.567,1912232.6968668,0
+LNG.US,D,20201120,000000,54.3003,54.7432,53.1246,53.7467,2043701.9219364,0
+LNG.US,D,20201123,000000,54.1717,55.7804,54.0523,55.5943,1571470.7178891,0
+LNG.US,D,20201124,000000,57.2318,58.3577,56.4226,58.2193,2310316.069662,0
+LNG.US,D,20201125,000000,58.4751,58.9599,57.5872,58.7529,1344387.1456549,0
+LNG.US,D,20201127,000000,57.3612,59.167,57.3612,58.0322,919518.09359096,0
+LNG.US,D,20201130,000000,58.0322,58.9898,55.9686,55.9686,4173939.9513302,0
+LNG.US,D,20201201,000000,56.768,57.3812,55.3753,56.0184,1272918.4850678,0
+LNG.US,D,20201202,000000,55.6142,57.0835,55.3753,56.6494,1646560.8296374,0
+LNG.US,D,20201203,000000,57.1034,58.7429,56.758,57.5773,1195345.0925232,0
+LNG.US,D,20201204,000000,57.9824,60.1446,57.9824,59.0395,3355732.0795458,0
+LNG.US,D,20201207,000000,58.8903,59.5921,58.3079,59.0983,2276985.6596538,0
+LNG.US,D,20201208,000000,59.1371,60.4512,58.8505,60.4014,1371715.2891752,0
+LNG.US,D,20201209,000000,60.3426,61.132,58.8305,59.6807,1349000.1009205,0
+LNG.US,D,20201210,000000,59.3053,60.6382,59.3053,60.6382,1425844.1804158,0
+LNG.US,D,20201211,000000,60.2232,60.8961,59.5921,59.7593,999869.10401654,0
+LNG.US,D,20201214,000000,60.687,60.687,57.6668,58.4273,1928908.4497868,0
+LNG.US,D,20201215,000000,58.7429,60.036,58.3279,59.819,1652769.0316282,0
+LNG.US,D,20201216,000000,60.3715,60.3715,58.0123,58.2979,1520203.8278576,0
+LNG.US,D,20201217,000000,59.0983,59.1182,57.7365,58.2093,1227893.9521836,0
+LNG.US,D,20201218,000000,58.4373,58.5051,57.0546,57.409,2268931.0700807,0
+LNG.US,D,20201221,000000,56.541,57.3413,55.652,57.0347,1395118.6033788,0
+LNG.US,D,20201222,000000,57.2617,58.0023,56.8078,56.8476,1421895.2415767,0
+LNG.US,D,20201223,000000,56.9262,57.9625,56.9262,57.4687,1591256.5991851,0
+LNG.US,D,20201224,000000,57.3513,57.8729,56.551,57.1632,439455.31305187,0
+LNG.US,D,20201228,000000,57.6071,58.4652,57.1333,58.2591,2027274.2961832,0
+LNG.US,D,20201229,000000,58.4273,59.2655,58.2442,59.0395,1724179.4275364,0
+LNG.US,D,20201230,000000,59.3452,60.3228,59.2357,60.0271,2466364.9527104,0
+LNG.US,D,20201231,000000,60.0271,60.707,59.1959,59.2655,1596568.7305972,0
+LNG.US,D,20210104,000000,60.2132,61.369,58.0123,58.1596,1961047.4475682,0
+LNG.US,D,20210105,000000,58.6045,61.8916,58.4373,60.7468,1933931.2669314,0
+LNG.US,D,20210106,000000,60.8652,62.3555,59.7593,61.784,1775254.4459529,0
+LNG.US,D,20210107,000000,62.0996,64.2717,62.011,63.9561,1939856.1820351,0
+LNG.US,D,20210108,000000,64.5972,65.4154,62.6123,63.3728,2601133.1640805,0
+LNG.US,D,20210111,000000,64.0049,66.9763,63.3728,66.2168,2090293.5737696,0
+LNG.US,D,20210112,000000,65.309,68.4676,65.1696,66.1471,2240576.262736,0
+LNG.US,D,20210113,000000,66.5623,66.622,64.2518,64.8342,2168287.878391,0
+LNG.US,D,20210114,000000,64.8441,65.2592,64.4976,65.1596,1275046.1504103,0
+LNG.US,D,20210115,000000,64.6659,65.7718,64.3016,65.4254,1441636.9220818,0
+LNG.US,D,20210119,000000,65.6345,66.7882,65.5548,66.7683,1385991.1400636,0
+LNG.US,D,20210120,000000,66.9863,67.4801,66.1671,66.1671,887680.4648382,0
+LNG.US,D,20210121,000000,66.2069,66.4627,64.7844,65.8903,842468.0785928,0
+LNG.US,D,20210122,000000,65.2692,65.7718,64.4976,65.1596,1437919.0328313,0
+LNG.US,D,20210125,000000,65.09,65.3288,62.7119,64.1035,1294561.8041439,0
+LNG.US,D,20210126,000000,64.1722,64.43,59.8479,59.8877,2640374.4253044,0
+LNG.US,D,20210127,000000,58.8803,59.6309,57.5175,58.7529,3279226.5379261,0
+LNG.US,D,20210128,000000,59.0197,62.5824,58.7429,62.3256,1992899.140209,0
+LNG.US,D,20210129,000000,62.4451,64.6958,61.9304,62.5247,1949608.4838031,0
+LNG.US,D,20210201,000000,62.8701,63.3827,60.7766,62.4351,1869028.4329158,0
+LNG.US,D,20210202,000000,62.4649,64.2219,62.4649,63.6585,980408.70127151,0
+LNG.US,D,20210203,000000,63.6784,65.2392,63.6187,64.6172,860929.94528949,0
+LNG.US,D,20210204,000000,64.7058,65.299,63.5111,64.0736,890968.40094106,0
+LNG.US,D,20210205,000000,64.6172,65.5946,64.42,65.5449,1024766.2040389,0
+LNG.US,D,20210208,000000,65.96,66.6319,65.1398,66.2756,1138583.2405355,0
+LNG.US,D,20210209,000000,66.8579,66.8579,65.6544,65.9401,877736.29145532,0
+LNG.US,D,20210210,000000,65.9998,66.6907,64.647,66.6807,794473.05164929,0
+LNG.US,D,20210211,000000,66.4328,67.7071,65.8256,67.2531,1022091.0516276,0
+LNG.US,D,20210212,000000,67.2233,67.6971,66.177,66.7583,605783.89366842,0
+LNG.US,D,20210216,000000,67.9241,68.821,66.3442,67.7269,1411141.3900701,0
+LNG.US,D,20210217,000000,67.8852,68.5751,66.9275,68.4088,901707.18399621,0
+LNG.US,D,20210218,000000,68.369,68.369,66.4527,66.4527,1285581.0070894,0
+LNG.US,D,20210219,000000,67.2331,68.4088,66.6419,68.2207,976826.42808398,0
+LNG.US,D,20210222,000000,67.7469,69.02,67.2033,67.8653,1410151.8950926,0
+LNG.US,D,20210223,000000,67.8753,68.8329,64.4001,68.6049,1357107.9323553,0
+LNG.US,D,20210224,000000,69.1096,70.5899,67.6473,69.1584,2534764.6720221,0
+LNG.US,D,20210225,000000,69.682,70.0971,66.7385,67.4203,1158787.020218,0
+LNG.US,D,20210226,000000,67.1735,67.8155,64.9426,66.5324,2589695.2048789,0
+LNG.US,D,20210301,000000,66.2955,68.1709,66.2955,67.4015,1378274.0838027,0
+LNG.US,D,20210302,000000,67.2233,68.8329,66.6021,68.3292,1509924.1302895,0
+LNG.US,D,20210303,000000,67.8553,69.5426,67.6971,68.2008,1326129.2053343,0
+LNG.US,D,20210304,000000,68.9404,72.9879,68.2794,72.3369,5002336.1054106,0
+LNG.US,D,20210305,000000,73.1074,74.2522,70.9104,71.7247,2561420.7626085,0
+LNG.US,D,20210308,000000,72.0403,73.6598,70.9253,72.2682,1384463.1990882,0
+LNG.US,D,20210309,000000,72.535,73.4727,70.3828,70.4415,1118862.6558624,0
+LNG.US,D,20210310,000000,71.6659,73.0576,71.0935,73.0576,1486881.4543569,0
+LNG.US,D,20210311,000000,73.0576,74.1944,72.3469,73.1273,1556453.4991902,0
+LNG.US,D,20210312,000000,72.8018,74.3308,72.2095,74.1844,1130179.0628892,0
+LNG.US,D,20210315,000000,73.5126,75.3392,73.404,75.161,1001021.3382695,0
+LNG.US,D,20210316,000000,74.6085,76.1276,73.7992,73.9954,1524035.2327755,0
+LNG.US,D,20210317,000000,74.3806,74.5588,72.8117,73.177,1246165.9563923,0
+LNG.US,D,20210318,000000,72.762,73.0377,70.2544,70.57,1683606.1152057,0
+LNG.US,D,20210319,000000,70.57,71.8143,69.8104,70.353,3295984.6650473,0
+LNG.US,D,20210322,000000,70.1658,71.9527,69.898,71.7247,1404009.9942882,0
+LNG.US,D,20210323,000000,70.3828,71.7545,69.03,69.9876,1636084.2376372,0
+LNG.US,D,20210324,000000,70.8168,71.2807,69.692,71.0349,1297169.6508054,0
+LNG.US,D,20210325,000000,70.136,71.6251,68.6746,71.5475,1288938.2580689,0
+LNG.US,D,20210326,000000,71.4689,73.1372,71.0935,73.1074,925557.52892562,0
+LNG.US,D,20210329,000000,73.1572,73.393,71.3007,72.3667,1058302.5495499,0
+LNG.US,D,20210330,000000,72.0025,72.0025,70.7969,71.2807,935189.28308211,0
+LNG.US,D,20210331,000000,70.6396,71.3504,70.2833,71.0935,1436992.8253499,0
+LNG.US,D,20210401,000000,70.6595,71.2807,69.692,70.8855,1352160.4574679,0
+LNG.US,D,20210405,000000,71.1235,71.1334,70.1459,70.353,657346.12534801,0
+LNG.US,D,20210406,000000,70.353,71.6211,69.6124,69.8284,934154.58275032,0
+LNG.US,D,20210407,000000,69.9677,73.3244,69.6124,72.7221,1297377.5954351,0
+LNG.US,D,20210408,000000,72.2294,72.3966,70.9901,72.0213,1217107.9546473,0
+LNG.US,D,20210409,000000,72.2682,72.8018,70.8268,72.1895,1784301.5441938,0
+LNG.US,D,20210412,000000,73.0178,73.0178,71.1035,71.2807,873075.11714513,0
+LNG.US,D,20210413,000000,71.3405,72.7221,71.0249,71.5773,877065.2430848,0
+LNG.US,D,20210414,000000,72.2781,73.7892,71.9825,72.8117,716380.29981192,0
+LNG.US,D,20210415,000000,73.9366,73.9366,72.3469,73.63,680947.33854706,0
+LNG.US,D,20210416,000000,73.9266,74.07,73.0278,73.0278,642578.03837947,0
+LNG.US,D,20210419,000000,73.393,74.4204,73.0576,73.6996,700056.14409198,0
+LNG.US,D,20210420,000000,73.4826,73.7794,71.9527,72.2881,913692.63026665,0
+LNG.US,D,20210421,000000,72.2195,73.0576,72.0552,72.6037,566564.73283996,0
+LNG.US,D,20210422,000000,72.4852,72.8814,71.7745,71.7943,1154670.3192862,0
+LNG.US,D,20210423,000000,71.6461,73.3045,70.9851,73.2468,1308480.0304516,0
+LNG.US,D,20210426,000000,73.3832,74.2004,73.0676,73.6499,501441.89943336,0
+LNG.US,D,20210427,000000,74.0451,74.9191,73.2666,73.5623,677829.17366369,0
+LNG.US,D,20210428,000000,73.5623,76.1276,73.5623,75.3481,997228.10676191,0
+LNG.US,D,20210429,000000,76.1873,76.7398,75.6349,76.0201,758901.46063125,0
+LNG.US,D,20210430,000000,75.2894,77.1947,75.2894,76.5327,984854.89900791,0
+LNG.US,D,20210503,000000,77.2047,78.0438,77.0374,77.796,968486.54249708,0
+LNG.US,D,20210504,000000,78.4291,79.7321,77.2047,78.5376,2102488.9737968,0
+LNG.US,D,20210505,000000,78.9816,80.1761,78.878,79.9691,1326936.8743312,0
+LNG.US,D,20210506,000000,80.2945,80.3443,78.5078,79.3967,1093315.6033016,0
+LNG.US,D,20210507,000000,79.5151,81.6076,79.0413,81.5976,1177501.0323353,0
+LNG.US,D,20210510,000000,81.943,82.2884,80.3643,80.64,1440600.2126231,0
+LNG.US,D,20210511,000000,80.3643,81.1785,79.0314,81.085,1102536.4910156,0
+LNG.US,D,20210512,000000,80.7993,81.7848,80.1711,80.857,1756447.0094367,0
+LNG.US,D,20210513,000000,80.7595,82.5264,80.2697,81.302,1207738.3915458,0
+LNG.US,D,20210514,000000,81.3707,82.9306,81.3707,82.7624,1356912.0424867,0
+LNG.US,D,20210517,000000,82.7324,83.71,82.0924,83.0301,1022996.1632772,0
+LNG.US,D,20210518,000000,83.6314,83.8991,82.4168,82.6349,962073.40956686,0
+LNG.US,D,20210519,000000,81.2522,82.5364,80.9555,82.5264,1047258.3792124,0
+LNG.US,D,20210520,000000,82.5264,83.0002,81.9928,82.9116,1141106.7038689,0
+LNG.US,D,20210521,000000,83.6025,83.6314,82.3184,82.4168,796219.98745219,0
+LNG.US,D,20210524,000000,83.0301,83.8693,82.3482,83.6124,1199488.9166675,0
+LNG.US,D,20210525,000000,83.3845,84.2545,82.9306,83.5338,1337439.5849805,0
+LNG.US,D,20210526,000000,83.8892,84.1948,83.0202,83.4243,1211865.1381118,0
+LNG.US,D,20210527,000000,84.0853,84.4167,82.4368,83.1088,3275574.949862,0
+LNG.US,D,20210528,000000,83.9589,84.1749,83.3058,83.8195,859515.51998157,0
+LNG.US,D,20210601,000000,84.1549,84.9055,83.7299,84.2346,1317206.6729586,0
+LNG.US,D,20210602,000000,84.4118,85.9717,83.9191,85.7248,928638.52496212,0
+LNG.US,D,20210603,000000,85.685,86.3958,84.7373,86.11,903834.84933866,0
+LNG.US,D,20210604,000000,86.8298,87.0288,85.7646,86.2374,667657.96894588,0
+LNG.US,D,20210607,000000,86.2374,87.7685,86.0752,87.6898,1124603.7358586,0
+LNG.US,D,20210608,000000,87.3245,88.8545,86.6546,88.3419,1513684.2112039,0
+LNG.US,D,20210609,000000,87.1264,88.8297,87.0189,87.0976,1625572.485917,0
+LNG.US,D,20210610,000000,87.3444,87.6301,86.5341,86.8796,1646608.0441186,0
+LNG.US,D,20210611,000000,86.9293,87.877,86.8796,87.5116,1159989.4826423,0
+LNG.US,D,20210614,000000,87.867,88.7161,87.5216,87.6898,1375576.830996,0
+LNG.US,D,20210615,000000,87.7296,88.0452,86.6924,87.3444,1493135.8662654,0
+LNG.US,D,20210616,000000,86.6536,87.5216,85.8134,87.4818,1225165.5579107,0
+LNG.US,D,20210617,000000,87.2648,87.4718,83.7797,85.3007,1741215.8187274,0
+LNG.US,D,20210618,000000,84.8567,85.0031,81.737,82.191,2363130.9919374,0
+LNG.US,D,20210621,000000,82.4468,84.8955,82.2387,84.1549,1430229.0997829,0
+LNG.US,D,20210622,000000,84.5303,85.7348,83.8892,85.7248,1915363.9210746,0
+LNG.US,D,20210623,000000,86.2872,87.1264,85.9816,86.4057,1078211.9921478,0
+LNG.US,D,20210624,000000,86.9592,87.0776,85.912,86.3858,831094.41145057,0
+LNG.US,D,20210625,000000,86.8108,86.8208,85.892,86.327,1636331.3602408,0
+LNG.US,D,20210628,000000,86.1797,86.1797,84.1251,85.3585,846615.92099081,0
+LNG.US,D,20210629,000000,85.7248,86.2972,85.0339,85.1325,868541.52239042,0
+LNG.US,D,20210630,000000,85.6362,86.2524,85.0031,85.6362,1130994.7683935,0
+LNG.US,D,20210701,000000,86.3668,86.5182,85.2908,85.902,971653.93098847,0
+LNG.US,D,20210702,000000,85.7447,86.8398,85.2908,86.554,820117.54686277,0
+LNG.US,D,20210706,000000,87.3245,87.3245,85.8821,86.8298,994863.36445024,0
+LNG.US,D,20210707,000000,86.8994,87.6898,85.3983,86.4654,1227220.8946862,0
+LNG.US,D,20210708,000000,85.2321,87.3544,84.5701,86.2674,831797.60585081,0
+LNG.US,D,20210709,000000,87.0588,87.0676,85.9816,86.8894,822857.99589685,0
+LNG.US,D,20210712,000000,86.2176,86.6336,85.023,85.5964,1327750.5707086,0
+LNG.US,D,20210713,000000,85.4281,85.676,82.6738,82.8121,1377629.1540813,0
+LNG.US,D,20210714,000000,83.4741,84.5103,82.0326,82.3682,1595391.3822585,0
+LNG.US,D,20210715,000000,81.943,82.8967,81.5777,82.0128,884105.22359467,0
+LNG.US,D,20210716,000000,82.161,82.5762,81.6972,82.4966,807972.37500713,0
+LNG.US,D,20210719,000000,80.9058,81.4503,79.0413,79.8019,1098318.3291775,0
+LNG.US,D,20210720,000000,80.2249,82.832,79.7471,82.5364,1550199.0872817,0
+LNG.US,D,20210721,000000,83.3456,84.0753,82.7424,83.2859,898133.95187954,0
+LNG.US,D,20210722,000000,84.3719,84.4019,82.7822,83.3058,864869.84305772,0
+LNG.US,D,20210723,000000,82.9017,83.3646,81.8744,82.822,765810.84789536,0
+LNG.US,D,20210726,000000,83.0689,84.3719,82.822,84.2545,832443.54013561,0
+LNG.US,D,20210727,000000,84.2346,84.3521,82.9216,83.5527,762897.61395149,0
+LNG.US,D,20210728,000000,83.5726,84.4905,82.0576,84.0853,1024082.0963438,0
+LNG.US,D,20210729,000000,84.6577,86.0503,84.1351,85.7447,961775.05422848,0
+LNG.US,D,20210730,000000,85.2022,86.0115,83.8295,83.8493,1132791.9323678,0
+LNG.US,D,20210802,000000,83.7697,84.6337,83.0202,83.8195,1127526.0108734,0
+LNG.US,D,20210803,000000,83.4442,85.3684,82.7722,85.0629,663327.29600381,0
+LNG.US,D,20210804,000000,83.9191,85.3535,83.6124,84.3621,999451.20563011,0
+LNG.US,D,20210805,000000,83.9678,85.5665,82.4568,84.8169,1034140.7899575,0
+LNG.US,D,20210806,000000,84.8269,85.3485,82.9903,83.5627,1095659.2497812,0
+LNG.US,D,20210809,000000,82.4368,83.7399,82.0128,82.8121,1197337.1418028,0
+LNG.US,D,20210810,000000,83.4542,86.554,83.1276,86.554,1673007.9710306,0
+LNG.US,D,20210811,000000,86.6924,87.1852,85.2559,85.4083,1490466.7412348,0
+LNG.US,D,20210812,000000,85.3485,87.0976,84.9543,87.009,974409.44847399,0
+LNG.US,D,20210813,000000,87.4529,87.7296,85.892,86.0214,557746.6750609,0
+LNG.US,D,20210816,000000,85.2221,85.8731,83.4641,83.9191,1458459.3412625,0
+LNG.US,D,20210817,000000,83.276,85.0131,83.1774,84.9743,1162737.9681839,0
+LNG.US,D,20210818,000000,84.8767,85.8433,84.4507,84.7871,1296956.6833585,0
+LNG.US,D,20210819,000000,83.1276,83.8394,81.1049,81.9828,1535917.2090127,0
+LNG.US,D,20210820,000000,81.8146,82.6836,81.6275,82.4268,875687.98662376,0
+LNG.US,D,20210823,000000,84.2545,84.9155,83.9389,84.7075,1080780.6608354,0
+LNG.US,D,20210824,000000,85.3107,86.2872,84.9344,85.8034,1133056.1325496,0
+LNG.US,D,20210825,000000,85.8034,87.7296,85.3983,87.4042,801298.05558538,0
+LNG.US,D,20210826,000000,87.205,87.7725,86.7024,86.8008,1329024.3571364,0
+LNG.US,D,20210827,000000,87.3742,88.6575,87.0288,88.5579,977102.68302693,0
+LNG.US,D,20210830,000000,88.8545,88.9631,87.7774,87.8172,811337.662494,0
+LNG.US,D,20210831,000000,87.2349,88.0054,86.12,86.347,1254009.5876453,0
+LNG.US,D,20210901,000000,86.3958,87.3544,84.9344,87.1652,1001092.662273,0
+LNG.US,D,20210902,000000,87.8571,90.0889,87.7147,88.6077,1005167.1715407,0
+LNG.US,D,20210903,000000,88.6077,89.3333,88.2473,88.7759,756952.60757914,0
+LNG.US,D,20210907,000000,85.892,89.3184,85.892,88.6973,1597565.2575188,0
+LNG.US,D,20210908,000000,89.9406,90.942,88.0253,88.8347,2081002.3666156,0
+LNG.US,D,20210909,000000,88.8545,89.0127,86.0752,86.4455,1732126.5288225,0
+LNG.US,D,20210910,000000,87.5604,87.5803,86.3858,86.9293,1300087.9075664,0
+LNG.US,D,20210913,000000,88.0253,90.2362,87.872,89.6738,1385715.8896841,0
+LNG.US,D,20210914,000000,90.71,90.8295,87.1552,87.4131,1031087.9216971,0
+LNG.US,D,20210915,000000,88.3717,91.0864,88.3717,90.9181,1917680.4443417,0
+LNG.US,D,20210916,000000,90.0093,90.8295,89.4567,89.5453,1674946.7784485,0
+LNG.US,D,20210917,000000,89.4567,89.6937,85.6163,85.8234,3280307.4481756,0
+LNG.US,D,20210920,000000,83.4542,85.7935,83.1177,84.1849,1549350.2311843,0
+LNG.US,D,20210921,000000,84.9055,86.9492,84.5203,86.6237,1715610.5014877,0
+LNG.US,D,20210922,000000,87.9566,89.1403,87.867,88.7759,1627807.6395464,0
+LNG.US,D,20210923,000000,89.6937,93.0305,88.9133,92.5955,2197106.7940398,0
+LNG.US,D,20210924,000000,92.5168,93.79,91.6776,93.4645,1941339.9222197,0
+LNG.US,D,20210927,000000,95.9242,96.9297,94.679,94.7874,2797802.5739408,0
+LNG.US,D,20210928,000000,95.7352,96.9695,94.9467,95.6953,2250405.915888,0
+LNG.US,D,20210929,000000,96.5056,97.295,95.1229,96.3483,1957199.9696355,0
+LNG.US,D,20210930,000000,96.6539,98.7404,96.0905,96.426,3156024.8698765,0
+LNG.US,D,20211001,000000,97.2463,97.6513,95.0442,97.5717,1802927.1547293,0
+LNG.US,D,20211004,000000,99.725,103.209,98.5393,100.999,3228282.1127552,0
+LNG.US,D,20211005,000000,102.582,102.691,97.9769,99.1674,2308715.8001197,0
+LNG.US,D,20211006,000000,97.9869,98.392,95.765,97.5419,1641098.013711,0
+LNG.US,D,20211007,000000,97.3249,99.5955,97.2761,98.7892,1754779.4341447,0
+LNG.US,D,20211008,000000,99.496,100.402,98.3721,98.4019,1382943.2946203,0
+LNG.US,D,20211011,000000,99.486,101.258,99.1177,100.332,1134926.6296543,0
+LNG.US,D,20211012,000000,100.701,102.621,100.412,101.218,1258662.7254481,0
+LNG.US,D,20211013,000000,101.218,103.925,100.203,103.677,1295616.5957443,0
+LNG.US,D,20211014,000000,105.051,105.329,103.965,104.623,2033271.5398539,0
+LNG.US,D,20211015,000000,105.628,109.709,105.419,109.073,2516212.3946168,0
+LNG.US,D,20211018,000000,110.655,111.959,109.351,110.087,2076389.4113499,0
+LNG.US,D,20211019,000000,110.047,110.327,106.643,106.913,2523720.5016846,0
+LNG.US,D,20211020,000000,106.125,106.663,102.631,102.821,3716149.3465736,0
+LNG.US,D,20211021,000000,103.159,104.891,102.313,104.553,1948804.83306,0
+LNG.US,D,20211022,000000,104.653,106.085,102.94,103.935,1146535.3646388,0
+LNG.US,D,20211025,000000,106.942,107.799,105.021,106.623,1986803.4493223,0
+LNG.US,D,20211026,000000,106.623,107.489,105.309,105.807,1110870.3492219,0
+LNG.US,D,20211027,000000,105.439,106.325,103.817,104.513,1824684.9940363,0
+LNG.US,D,20211028,000000,104.195,105.16,102.502,103.239,1084573.8923431,0
+LNG.US,D,20211029,000000,102.99,103.369,101.497,102.084,1162662.6259267,0
+LNG.US,D,20211101,000000,102.671,104.463,102.393,104.005,1298384.167991,0
+LNG.US,D,20211102,000000,103.955,104.683,102.861,104.553,836201.6119232,0
+LNG.US,D,20211103,000000,104.095,104.981,103.01,104.623,1343738.1976798,0
+LNG.US,D,20211104,000000,105.967,106.863,103.777,104.553,2108721.2853097,0
+LNG.US,D,20211105,000000,105.697,107.211,104.981,106.783,2254384.99163,0
+LNG.US,D,20211108,000000,109.261,109.261,106.275,106.991,1712928.3171325,0
+LNG.US,D,20211109,000000,107.529,108.037,105.608,105.887,1810056.5413845,0
+LNG.US,D,20211110,000000,105.967,105.997,101.597,103.587,1776349.4200905,0
+LNG.US,D,20211111,000000,104.523,104.712,103.219,103.219,1253910.1358658,0
+LNG.US,D,20211112,000000,103.139,103.677,101.736,103.309,1641001.5756218,0
+LNG.US,D,20211115,000000,103.03,104.304,101.825,102.403,1284278.088322,0
+LNG.US,D,20211116,000000,103.527,106.265,102.602,105.21,1573473.8173664,0
+LNG.US,D,20211117,000000,104.981,105.907,103.069,103.886,1115588.7836476,0
+LNG.US,D,20211118,000000,103.478,106.325,103.199,106.175,1421841.9997149,0
+LNG.US,D,20211119,000000,103.049,103.826,100.471,103.229,1958528.0024885,0
+LNG.US,D,20211122,000000,102.263,103.886,101.517,101.855,1315907.772445,0
+LNG.US,D,20211123,000000,102.363,104.653,102.363,103.846,1509618.743007,0
+LNG.US,D,20211124,000000,103.916,108.237,102.821,107.808,1632266.8966074,0
+LNG.US,D,20211126,000000,102.651,107.937,102.651,105.857,1418295.8908108,0
+LNG.US,D,20211129,000000,108.107,108.883,105.101,105.569,1620241.2677998,0
+LNG.US,D,20211130,000000,103.289,104.463,102.134,103.807,2845708.1947391,0
+LNG.US,D,20211201,000000,105.001,105.569,100.8,100.8,1483925.0241856,0
+LNG.US,D,20211202,000000,100.382,104.563,99.058,104.015,2057840.147635,0
+LNG.US,D,20211203,000000,104.443,105.359,100.76,102.512,1558614.3151258,0
+LNG.US,D,20211206,000000,103.04,105.219,101.347,104.353,1822920.9806552,0
+LNG.US,D,20211207,000000,105.917,107.957,104.593,105.529,2297135.1929111,0
+LNG.US,D,20211208,000000,104.782,105.439,103.637,104.463,2400461.5735196,0
+LNG.US,D,20211209,000000,104.344,104.403,101.109,101.188,1282483.938038,0
+LNG.US,D,20211210,000000,101.716,102.233,100.213,102.045,1550515.5247618,0
+LNG.US,D,20211213,000000,101.537,101.955,100.282,101.367,1335666.5305284,0
+LNG.US,D,20211214,000000,101.327,102.005,100.491,101.099,1517397.0776372,0
+LNG.US,D,20211215,000000,100.76,101.616,97.1557,100.471,2015196.4300773,0
+LNG.US,D,20211216,000000,102.871,103.697,99.4262,99.8838,1971870.6139514,0
+LNG.US,D,20211217,000000,99.5158,101.139,98.2049,99.4462,2665291.6165954,0
+LNG.US,D,20211220,000000,97.7987,100.382,96.9078,100.143,1311978.9248745,0
+LNG.US,D,20211221,000000,101.139,105.569,101.139,104.553,2410907.0240534,0
+LNG.US,D,20211222,000000,105.011,105.061,102.074,102.681,1980124.1070835,0
+LNG.US,D,20211223,000000,103.259,103.955,102.861,102.95,926456.61319451,0
+LNG.US,D,20211227,000000,103.727,103.797,101.039,102.433,1106729.5387679,0
+LNG.US,D,20211228,000000,102.871,103.617,102.174,102.801,730789.75763635,0
+LNG.US,D,20211229,000000,102.641,103,100.75,102.453,803541.24572216,0
+LNG.US,D,20211230,000000,102.253,102.681,100.173,100.342,950501.84342914,0
+LNG.US,D,20211231,000000,100.471,101.099,99.795,100.442,640159.04964263,0
+LNG.US,D,20220103,000000,100.949,102.025,99.4262,101.507,1870701.0310249,0
+LNG.US,D,20220104,000000,102.602,104.543,102.473,103.737,1862698.6787501,0
+LNG.US,D,20220105,000000,104.483,107.569,103.995,104.235,2135785.2286483,0
+LNG.US,D,20220106,000000,105.011,108.743,104.603,108.515,1904566.8733407,0
+LNG.US,D,20220107,000000,108.833,109.161,106.813,107.479,1333649.3671632,0
+LNG.US,D,20220110,000000,108.405,108.655,105.549,106.913,1532878.4046403,0
+LNG.US,D,20220111,000000,107.161,110.227,106.713,110.097,1421826.9312634,0
+LNG.US,D,20220112,000000,110.456,113.631,110.097,113.193,2014643.9201914,0
+LNG.US,D,20220113,000000,114.517,114.617,111.431,111.631,1580407.3141528,0
+LNG.US,D,20220114,000000,110.685,114.408,110.347,111.919,1766334.9272675,0
+LNG.US,D,20220118,000000,113.631,114.418,110.545,111.243,1546242.1119352,0
+LNG.US,D,20220119,000000,111.79,111.959,106.961,107.291,1865110.635543,0
+LNG.US,D,20220120,000000,107.011,108.187,105.031,105.259,1476959.3813695,0
+LNG.US,D,20220121,000000,103.876,105.529,102.035,103.547,1776504.1228585,0
+LNG.US,D,20220124,000000,102.005,104.453,99.1674,104.125,2010788.4057512,0
+LNG.US,D,20220125,000000,103.935,109.441,103.807,108.813,2262411.4534271,0
+LNG.US,D,20220126,000000,112.765,112.765,107.519,109.191,2026894.5712071,0
+LNG.US,D,20220127,000000,110.535,112.596,107.967,109.093,2385401.1585931,0
+LNG.US,D,20220128,000000,109.629,111.989,109.023,111.78,2009900.3716801,0
+LNG.US,D,20220131,000000,113.273,113.273,109.649,110.825,1669987.2487999,0
+LNG.US,D,20220201,000000,110.923,114.627,109.579,113.94,1903645.6886763,0
+LNG.US,D,20220202,000000,113.771,116.777,112.656,116.011,1908641.3826083,0
+LNG.US,D,20220203,000000,114.766,115.623,112.457,113.781,1200645.1691742,0
+LNG.US,D,20220204,000000,114.527,116.17,112.437,113.273,1387805.3816162,0
+LNG.US,D,20220207,000000,112.795,117.464,112.735,115.712,1665718.8587904,0
+LNG.US,D,20220208,000000,115.732,117.444,113.123,114,996832.30877092,0
+LNG.US,D,20220209,000000,113.661,117.155,113.661,115.165,904017.67988272,0
+LNG.US,D,20220210,000000,115.294,117.832,114.378,115.055,1067000.0597176,0
+LNG.US,D,20220211,000000,115.343,120.49,115.343,119.425,2271270.6983067,0
+LNG.US,D,20220214,000000,118.659,119.564,114.507,116.1,1838420.3898,0
+LNG.US,D,20220215,000000,113.233,115.831,111.332,113.213,2136093.629621,0
+LNG.US,D,20220216,000000,113.95,116.369,113.671,114.109,1355477.5259102,0
+LNG.US,D,20220217,000000,115.623,116.956,113.482,115.095,2040267.3195728,0
+LNG.US,D,20220218,000000,114.866,115.583,113.353,115.234,1645969.1417778,0
+LNG.US,D,20220222,000000,120.49,120.53,113.433,114.935,2504086.3094663,0
+LNG.US,D,20220223,000000,115.264,119.226,115.105,118.111,2922659.7625213,0
+LNG.US,D,20220224,000000,135.144,138.558,121.008,127.13,7896693.2978855,0
+LNG.US,D,20220225,000000,128.126,128.812,125.218,128.374,3534956.2408994,0
+LNG.US,D,20220228,000000,133.66,134.436,131.122,131.998,5854756.3938937,0
+LNG.US,D,20220301,000000,134.536,134.735,128.185,128.344,3605997.9620291,0
+LNG.US,D,20220302,000000,130.216,132.654,129.39,132.555,3053293.190818,0
+LNG.US,D,20220303,000000,132.098,134.666,131.728,132.704,3188973.5457816,0
+LNG.US,D,20220304,000000,134.018,138.976,133.69,138.687,3480252.7393775,0
+LNG.US,D,20220307,000000,141.036,142.43,133.909,138.07,4227435.9676104,0
+LNG.US,D,20220308,000000,139.553,139.782,131.122,133.312,3942971.7323163,0
+LNG.US,D,20220309,000000,129.12,136.507,127.388,133.112,2644779.4359403,0
+LNG.US,D,20220310,000000,132.098,133.879,131.132,131.68,1821691.3950182,0
+LNG.US,D,20220311,000000,130.784,132.974,128.544,128.584,1780080.3686655,0
+LNG.US,D,20220314,000000,125.208,130.056,123.934,127.618,2783386.0841724,0
+LNG.US,D,20220315,000000,124.154,126.164,122.073,125.706,2094022.5132178,0
+LNG.US,D,20220316,000000,124.99,126.512,123.158,125.03,1610947.0469554,0
+LNG.US,D,20220317,000000,128.692,130.724,126.832,127.418,1719078.2544443,0
+LNG.US,D,20220318,000000,126.99,131.59,125.946,130.962,4656110.3059431,0
+LNG.US,D,20220321,000000,134.268,135.134,130.764,134.884,2116976.7875686,0
+LNG.US,D,20220322,000000,134.536,135.282,131.28,133.382,1687880.5325958,0
+LNG.US,D,20220323,000000,135.572,139.742,134.954,139.026,2752484.7085353,0
+LNG.US,D,20220324,000000,141.873,143.794,139.264,140.608,2708587.2958184,0
+LNG.US,D,20220325,000000,144.023,148.413,142.311,148.293,4252364.2090991,0
+LNG.US,D,20220328,000000,144.61,144.709,138.647,139.205,2769451.7848498,0
+LNG.US,D,20220329,000000,133.7,137.682,131.261,137.652,2779698.3318248,0
+LNG.US,D,20220330,000000,138.916,140.807,138.618,140.32,1931678.0311604,0
+LNG.US,D,20220331,000000,141.275,141.345,137.254,137.712,2244208.7640951,0
+LNG.US,D,20220401,000000,138.398,142.878,137.761,141.126,2118865.3668149,0
+LNG.US,D,20220404,000000,142.858,143.744,140.17,140.479,1561191.020321,0
+LNG.US,D,20220405,000000,142.798,143.017,138.777,139.802,1946269.3149654,0
+LNG.US,D,20220406,000000,141.026,142.45,139.663,140.101,1501582.2355757,0
+LNG.US,D,20220407,000000,142.331,143.655,139.613,142.569,2125083.61444,0
+LNG.US,D,20220408,000000,142.659,143.983,140.539,143.207,1954297.7858893,0
+LNG.US,D,20220411,000000,140.977,141.773,137.811,138.279,1459341.3479531,0
+LNG.US,D,20220412,000000,137.582,140.041,136.457,137.025,1939634.1735174,0
+LNG.US,D,20220413,000000,137.612,138.1,133.222,135.522,2300803.8585535,0
+LNG.US,D,20220414,000000,135.412,140.788,134.755,138.588,3439730.6597817,0
+LNG.US,D,20220418,000000,139.026,139.603,135.372,138.309,2429954.5512292,0
+LNG.US,D,20220419,000000,139.374,141.664,137.124,138.19,2421950.1898275,0
+LNG.US,D,20220420,000000,139.792,140.081,136.915,137.054,1734264.2397993,0
+LNG.US,D,20220421,000000,137.184,141.365,135.302,135.651,1594818.7811041,0
+LNG.US,D,20220422,000000,135.332,140.479,133.421,134.785,2310328.1244231,0
+LNG.US,D,20220425,000000,130.654,131.918,126.632,130.246,2399327.4214083,0
+LNG.US,D,20220426,000000,130.474,136.766,129.42,134.576,2553002.5210742,0
+LNG.US,D,20220427,000000,136.188,139.553,134.098,139.334,2288441.7009972,0
+LNG.US,D,20220428,000000,139.553,141.564,134.686,140.469,1829284.8899774,0
+LNG.US,D,20220429,000000,141.036,142.38,134.416,134.894,1944668.0408597,0
+LNG.US,D,20220502,000000,133.978,136.646,131.022,135.134,1591704.6344744,0
+LNG.US,D,20220503,000000,135.362,140.469,135.183,139.513,2481504.7281476,0
+LNG.US,D,20220504,000000,148.403,148.981,138.747,145.307,3669376.8733231,0
+LNG.US,D,20220505,000000,147.497,148.413,139.792,141.833,3263607.5857332,0
+LNG.US,D,20220506,000000,143.903,147.059,138.816,146.273,2768053.4325567,0
+LNG.US,D,20220509,000000,144.799,145.267,132.969,133.73,2923682.4080919,0
+LNG.US,D,20220510,000000,135.95,137.463,128.643,130.504,2373246.9456666,0
+LNG.US,D,20220511,000000,131.162,137.632,130.654,132.008,1721964.3651755,0
+LNG.US,D,20220512,000000,131.092,132.468,127.18,131.41,1804084.4117995,0
+LNG.US,D,20220513,000000,133.481,137.034,133.042,134.914,1107106.2500538,0
+LNG.US,D,20220516,000000,135.307,138.996,135.307,136.746,30947.585554735,0
+LNG.US,D,20220517,000000,138.16,138.488,134.386,136.428,2762025.0474198,0
+LNG.US,D,20220518,000000,137.373,138.11,130.166,132.366,1687268.7534676,0
+LNG.US,D,20220519,000000,130.514,132.719,129.5,129.838,1804587.6980774,0
+LNG.US,D,20220520,000000,130.346,131.848,126.92,129.808,1825988.9173671,0
+LNG.US,D,20220523,000000,130.166,130.544,127.17,130.514,2534689.329765,0
+LNG.US,D,20220524,000000,129.698,131.052,127.916,129.898,1343442.8560317,0
+LNG.US,D,20220525,000000,131.172,136.129,130.902,135.82,1740817.0070462,0
+LNG.US,D,20220526,000000,137.373,137.791,134.058,135.472,1493711.4811102,0
+LNG.US,D,20220527,000000,135.87,138.518,133.909,137.702,1723957.4190185,0
+LNG.US,D,20220531,000000,139.364,140.36,133.5,136.148,4052774.5333509,0
+LNG.US,D,20220601,000000,136.029,140.479,134.834,139.344,2340435.8949513,0
+LNG.US,D,20220602,000000,139.105,142.739,138.667,142.719,1548788.6802275,0
+LNG.US,D,20220603,000000,142.719,143.435,141.036,141.315,2278171.0445,0
+LNG.US,D,20220606,000000,141.972,142.415,137.433,139.374,1932955.835842,0
+LNG.US,D,20220607,000000,138.249,145.685,137.911,145.585,1785338.2536525,0
+LNG.US,D,20220608,000000,144.341,145.177,139.792,141.544,2389523.8869054,0
+LNG.US,D,20220609,000000,140.459,142.764,136.577,136.726,2055647.1856697,0
+LNG.US,D,20220610,000000,135.582,136.398,133.013,134.824,1117993.7084964,0
+LNG.US,D,20220613,000000,130.624,131.28,125.318,127.26,2574109.4032792,0
+LNG.US,D,20220614,000000,128.614,135.014,128.116,129.928,2653185.6227135,0
+LNG.US,D,20220615,000000,131.65,133.122,128.264,129.878,2436388.7799914,0
+LNG.US,D,20220616,000000,127.468,128.662,123.288,123.586,2673081.0014233,0
+LNG.US,D,20220617,000000,123.865,126.482,119.544,125.408,5686400.6042777,0
+LNG.US,D,20220621,000000,125.936,134.208,125.936,132.127,3137079.8081705,0
+LNG.US,D,20220622,000000,128.384,130.216,125.965,126.264,2814829.924061,0
+LNG.US,D,20220623,000000,125.995,128.166,123.466,124.582,2454150.4659782,0
+LNG.US,D,20220624,000000,125.896,127.12,123.596,126.005,5312072.142886,0
+LNG.US,D,20220627,000000,127.916,131.325,127.13,130.424,2077152.8795559,0
+LNG.US,D,20220628,000000,133.382,134.666,130.434,134.248,2075555.623704,0
+LNG.US,D,20220629,000000,135.96,136.866,132.396,133.889,2005750.5201551,0
+LNG.US,D,20220630,000000,131.49,133.64,130.076,132.426,1833267.983973,0
+LNG.US,D,20220701,000000,131.31,132.844,126.832,131.35,1906537.8267882,0
+LNG.US,D,20220705,000000,129.32,132.018,127.09,131.38,1977747.3100106,0
+LNG.US,D,20220706,000000,129.25,130.146,121.535,123.855,3556321.2959056,0
+LNG.US,D,20220707,000000,124.75,132.246,124.75,131.35,2435025.5874183,0
+LNG.US,D,20220708,000000,131.978,132.266,127.18,127.28,2947960.697042,0
+LNG.US,D,20220711,000000,125.926,126.274,122.441,123.387,2253357.3232422,0
+LNG.US,D,20220712,000000,121.675,124.562,119.953,123.726,1761097.1335491,0
+LNG.US,D,20220713,000000,121.088,124.85,120.789,121.834,1438505.6978738,0
+LNG.US,D,20220714,000000,121.555,123.446,119.744,123.317,1897144.1541644,0
+LNG.US,D,20220715,000000,124.432,124.76,121.625,123.606,1515084.5726238,0
+LNG.US,D,20220718,000000,124.263,128.414,124.263,125.916,1709005.4969425,0
+LNG.US,D,20220719,000000,126.194,131.52,125.826,131.51,1569109.9938311,0
+LNG.US,D,20220720,000000,133.382,136.816,131.3,135.144,2262854.4658993,0
+LNG.US,D,20220721,000000,132.256,136.786,130.016,136.596,2025069.2794567,0
+LNG.US,D,20220722,000000,137.204,137.871,132.436,133.49,1338109.6287876,0
+LNG.US,D,20220725,000000,135.312,140.32,134.643,139.364,1881441.8232069,0
+LNG.US,D,20220726,000000,141.922,144.013,139.374,143.505,4220210.1428661,0
+LNG.US,D,20220727,000000,146.332,146.83,142.062,145.775,2734073.0700101,0
+LNG.US,D,20220728,000000,146.332,147.154,142.639,145.417,1979637.8983838,0
+LNG.US,D,20220729,000000,147.009,149.925,145.337,148.901,2744836.9671509,0
+LNG.US,D,20220801,000000,147.169,147.815,144.859,146.303,1694118.8714894,0
+LNG.US,D,20220802,000000,146.303,147.627,144.501,145.307,1423197.1557805,0
+LNG.US,D,20220803,000000,145.785,146.432,144.103,144.729,1410511.5288001,0
+LNG.US,D,20220804,000000,144.521,147.298,142.129,143.475,2386745.2644611,0
+LNG.US,D,20220805,000000,141.634,147.587,141.35,146.103,1475027.6058956,0
+LNG.US,D,20220808,000000,146.772,150.613,146.772,147.37,1842649.084653,0
+LNG.US,D,20220809,000000,148.787,149.276,146.911,148.627,2489728.0121243,0
+LNG.US,D,20220810,000000,148.498,152.329,147.41,150.423,2789180.5892002,0
+LNG.US,D,20220811,000000,152.578,155.901,151.491,154.414,3629335.485755,0
+LNG.US,D,20220812,000000,155.641,158.335,153.207,158.325,2423073.7437783,0
+LNG.US,D,20220815,000000,154.674,159.073,152.179,157.208,2363977.8555709,0
+LNG.US,D,20220816,000000,158.205,162.376,158.205,160.909,2142439.4384305,0
+LNG.US,D,20220817,000000,162.555,162.78,158.994,161.109,1752401.5647379,0
+LNG.US,D,20220818,000000,161.458,167.519,161.298,167.175,3496017.9283202,0
+LNG.US,D,20220819,000000,165.499,166.636,163.992,165.469,1584404.2628667,0
+LNG.US,D,20220822,000000,166.985,169.938,164.79,164.86,3222867.8325594,0
+LNG.US,D,20220823,000000,167.115,171.056,165.473,170.627,2755260.5917661,0
+LNG.US,D,20220824,000000,171.505,171.854,168.362,171.285,2870148.7717166,0
+LNG.US,D,20220825,000000,170.816,171.704,168.202,169.569,2369193.8495029,0
+LNG.US,D,20220826,000000,170.098,170.228,166.117,167.374,1969999.9218962,0
+LNG.US,D,20220829,000000,165.149,167.723,163.523,164.9,2094358.8794531,0
+LNG.US,D,20220830,000000,162.056,162.625,156.948,160.969,4011246.6725143,0
+LNG.US,D,20220831,000000,158.754,161.558,156.639,159.812,3045301.527216,0
+LNG.US,D,20220901,000000,157.806,157.936,153.746,156.39,2640444.5777577,0
+LNG.US,D,20220902,000000,158.734,162.176,155.961,161.987,3107825.2976769,0
+LNG.US,D,20220906,000000,165.469,167.374,156.799,158.215,4695197.3849158,0
+LNG.US,D,20220907,000000,154.454,157.018,153.337,155.312,3107484.5140611,0
+LNG.US,D,20220908,000000,155.312,159.702,154.943,158.814,2117954.1356317,0
+LNG.US,D,20220909,000000,159.632,162.51,157.677,160.879,2111718.7977664,0
+LNG.US,D,20220912,000000,161.258,162.126,159.383,160.36,1799391.6161446,0
+LNG.US,D,20220913,000000,164.93,168.84,161.927,165.289,5034934.5946041,0
+LNG.US,D,20220914,000000,168.971,178.209,168.182,173.77,6083264.1790342,0
+LNG.US,D,20220915,000000,170.357,175.964,169.977,171.704,3591884.3686778,0
+LNG.US,D,20220916,000000,168.172,169.31,163.673,166.865,6495279.5890349,0
+LNG.US,D,20220919,000000,162.785,169.734,162.382,168.113,2721341.5966367,0
+LNG.US,D,20220920,000000,167.165,168.846,163.383,167.664,2539261.9129928,0
+LNG.US,D,20220921,000000,169.609,170.108,164.97,165.109,1850381.8658186,0
+LNG.US,D,20220922,000000,166.616,168.262,163.344,165.838,2416338.2558415,0
+LNG.US,D,20220923,000000,161.398,161.398,152.299,154.823,3615850.4776148,0
+LNG.US,D,20220926,000000,154.155,155.003,147.36,148.607,3412199.1910876,0
+LNG.US,D,20220927,000000,151.391,153.456,149.984,152.219,2933084.4894308,0
+LNG.US,D,20220928,000000,153.825,163.269,153.466,162.795,3763180.2554896,0
+LNG.US,D,20220929,000000,161.827,164.68,158.136,163.932,3214296.122316,0
+LNG.US,D,20220930,000000,164.601,169.739,164.451,165.528,4124167.3282357,0
+LNG.US,D,20221003,000000,170.457,171.934,165.239,166.945,4022059.5361843,0
+LNG.US,D,20221004,000000,169.699,171.41,167.923,170.028,2885879.9448071,0
+LNG.US,D,20221005,000000,170.826,171.704,165.528,171.046,2488190.4766339,0
+LNG.US,D,20221006,000000,171.984,174.398,170.258,172.113,1906445.7821497,0
+LNG.US,D,20221007,000000,172.303,176.693,171.136,173.6,2309115.702638,0
+LNG.US,D,20221010,000000,173.67,175.356,166.716,167.504,2172596.7838238,0
+LNG.US,D,20221011,000000,165.08,172.612,164.66,167.753,2684297.4152891,0
+LNG.US,D,20221012,000000,167.334,172.343,165.479,171.215,2187168.2903156,0
+LNG.US,D,20221013,000000,169.22,178.179,168.532,177.76,3761227.7658317,0
+LNG.US,D,20221014,000000,177.092,177.162,169.11,170.158,3893133.0758702,0
+LNG.US,D,20221017,000000,172.233,174.099,170.751,171.205,1897687.6432223,0
+LNG.US,D,20221018,000000,171.714,172.28,165.618,167.584,2723808.2686326,0
+LNG.US,D,20221019,000000,167.115,171.315,166.865,170.357,1907512.2344063,0
+LNG.US,D,20221020,000000,171.106,174.54,170.307,173.5,2161077.2953033,0
+LNG.US,D,20221021,000000,173.261,176.054,170.697,175.386,1638074.6754488,0
+LNG.US,D,20221024,000000,175.027,175.032,167.215,168.502,2565104.3364265,0
+LNG.US,D,20221025,000000,169.609,170.756,167.145,168.891,2833286.0075292,0
+LNG.US,D,20221026,000000,169.36,171.604,168.691,168.961,2069015.6037861,0
+LNG.US,D,20221027,000000,170.218,174.378,169.36,173.73,2207708.5216086,0
+LNG.US,D,20221028,000000,174.598,176.344,171.614,174.079,1207587.7911643,0
+LNG.US,D,20221031,000000,173.799,178.545,173.799,176.004,2230909.8720194,0
+LNG.US,D,20221101,000000,177.311,179.556,175.196,179.446,2083675.3130962,0
+LNG.US,D,20221102,000000,179.446,181.929,176.743,178.209,2352500.46385,0
+LNG.US,D,20221103,000000,172.113,180.304,170.786,176.643,3668117.6635435,0
+LNG.US,D,20221104,000000,177.092,179.377,165.04,171.385,3725153.8154845,0
+LNG.US,D,20221107,000000,172.5,172.9139,168.45,170.46,1889376,0
+LNG.US,D,20221108,000000,169.82,175.56,169,173.37,1838150,0
+LNG.US,D,20221109,000000,172.86,172.99,161.73,162.87,3572146,0
+LNG.US,D,20221110,000000,165.93,168.87,164.44,167.32,2468578,0
+LNG.US,D,20221111,000000,167.8,168.705,158.63,161.76,4439729,0
+LNG.US,D,20221114,000000,161,166.64,160.8301,164.5,2598760,0
+LNG.US,D,20221115,000000,164.39,165.7,160.88,165.37,2522522,0
+LNG.US,D,20221116,000000,164.84,168,164.004,167.61,2089824,0
+LNG.US,D,20221117,000000,166.21,168,163.75,165.48,1401231,0
+LNG.US,D,20221118,000000,162.86,167.76,162.62,167.75,2130115,0
+LNG.US,D,20221121,000000,164.77,165.9618,162.32,164.53,2055039,0
+LNG.US,D,20221122,000000,165.25,172.76,165.245,172.47,2029891,0
+LNG.US,D,20221123,000000,171.47,173.405,170.3045,172.8,1125606,0
+LNG.US,D,20221125,000000,173.3,176.32,172.53,173.08,701278,0
+LNG.US,D,20221128,000000,170.2,173,169.0069,170.43,1249667,0
+LNG.US,D,20221129,000000,171.79,173.08,170.75,172.65,1439707,0
+LNG.US,D,20221130,000000,173.25,176.4782,172.75,175.36,3008815,0
+LNG.US,D,20221201,000000,176.72,178.12,175.097,175.53,1303279,0
+LNG.US,D,20221202,000000,171.16,176.56,170.537,174.72,1435597,0
+LNG.US,D,20221205,000000,174.67,176.2,171.081,172.34,1417350,0
+LNG.US,D,20221206,000000,171.53,172.87,163.56,163.73,2487816,0
+LNG.US,D,20221207,000000,163.68,169.6,163.6518,168.38,1662678,0
+LNG.US,D,20221208,000000,168.7,170.08,162.75,163.1,2283255,0
+LNG.US,D,20221209,000000,162.5,163.6899,157.71,158.53,2187291,0
+LNG.US,D,20221212,000000,159.33,162.69,158.265,162.49,1242095,0
+LNG.US,D,20221213,000000,164.82,166.64,163.75,165.2,1511410,0
+LNG.US,D,20221214,000000,166.42,166.91,160.66,163.2,1596158,0
+LNG.US,D,20221215,000000,162.28,162.28,158.97,160.6,1695402,0
+LNG.US,D,20221216,000000,158.85,159.3,155.13,157.61,2162917,0
+LNG.US,D,20221219,000000,157.5,157.5834,152.01,152.27,1759766,0
+LNG.US,D,20221220,000000,151.84,154.31,150.9,153.7,1486376,0
+LNG.US,D,20221221,000000,154.63,157.44,153.12,157.32,1714182,0
+LNG.US,D,20221222,000000,155.91,156.37,147.63,152.45,2268275,0
+LNG.US,D,20221223,000000,151.66,156.22,151.135,155.92,1172888,0
+LNG.US,D,20221227,000000,156.93,159.13,154.0135,155.51,1318328,0
+LNG.US,D,20221228,000000,154,154.68,149.245,149.46,1576295,0
+LNG.US,D,20221229,000000,147.95,150.77,147.6025,149.86,1642161,0
+LNG.US,D,20221230,000000,148.8,150.75,147.1,149.96,1817359,0
+LNG.US,D,20230103,000000,148.75,149.4,140,140.53,4363736,0
+LNG.US,D,20230104,000000,137.38,145,135,144.69,3734881,0
+LNG.US,D,20230105,000000,143.16,145.14,142.61,144.79,2698963,0
+LNG.US,D,20230106,000000,144.08,145.7,142.305,142.88,2228801,0
+LNG.US,D,20230109,000000,144.03,145.27,142.005,143.49,2304296,0
+LNG.US,D,20230110,000000,143.25,146.68,142.9,146.51,1706956,0
+LNG.US,D,20230111,000000,147.13,151.24,147.13,149.46,2469789,0
+LNG.US,D,20230112,000000,149.56,154.75,149.19,153.47,2065707,0
+LNG.US,D,20230113,000000,153.15,156.71,149.55,156.51,1909301,0
+LNG.US,D,20230117,000000,155.5,156.38,148.43,149.87,2770696,0
+LNG.US,D,20230118,000000,150.55,154.45,150.11,151.37,2442035,0
+LNG.US,D,20230119,000000,150.09,150.96,146.77,150.59,2552245,0
+LNG.US,D,20230120,000000,151.44,152.67,149.5,151.73,1584790,0
+LNG.US,D,20230123,000000,151.63,155.82,150.26,154.91,1875680,0
+LNG.US,D,20230124,000000,154.48,154.48,150.56,151.02,1429268,0
+LNG.US,D,20230125,000000,149.19,149.675,147.25,148.84,1790386,0
+LNG.US,D,20230126,000000,149.19,151.93,148.7,151.76,1993479,0
+LNG.US,D,20230127,000000,150.96,152,149.335,150.26,981668,0
+LNG.US,D,20230130,000000,149.14,151.21,148.52,148.71,1271464,0
+LNG.US,D,20230131,000000,148.77,152.88,147.5,152.79,1959249,0
+LNG.US,D,20230201,000000,151.55,154.35,151,153.96,1831243,0
+LNG.US,D,20230202,000000,154.13,154.1817,148,149.28,1951612,0
+LNG.US,D,20230203,000000,149.78,151.83,147.59,147.83,1373972,0
+LNG.US,D,20230206,000000,147.62,148.82,147.5,148.35,1629889,0
+LNG.US,D,20230207,000000,148.3,150.36,147,149.93,1044035,0
+LNG.US,D,20230208,000000,150.63,150.63,148,148.74,1158840,0
+LNG.US,D,20230209,000000,149.46,149.65,147.48,147.48,1588547,0
+LNG.US,D,20230210,000000,147.42,151.98,147.21,151.97,1134223,0
+LNG.US,D,20230213,000000,151.46,151.69,147.67,147.8,1218528,0
+LNG.US,D,20230214,000000,147.59,150.99,146.27,148.79,1259300,0
+LNG.US,D,20230215,000000,146.93,151.13,145.02,151.03,1262671,0
+LNG.US,D,20230216,000000,149.63,151.08,148.41,148.8,1103485,0
+LNG.US,D,20230217,000000,147.94,147.96,143.96,144.87,2153821,0
+LNG.US,D,20230221,000000,143.21,145.89,142.26,143.88,1889469,0
+LNG.US,D,20230222,000000,143.72,147.97,142.69,147.86,2094416,0
+LNG.US,D,20230223,000000,153.31,163.49,152.5,161.82,5727708,0
+LNG.US,D,20230224,000000,159.82,160.96,155.665,157.77,3040911,0
+LNG.US,D,20230227,000000,156.47,161.235,156.47,158.5,1828445,0
+LNG.US,D,20230228,000000,157.91,161.04,157.06,157.34,2180601,0
+LNG.US,D,20230301,000000,157.74,161.34,157.27,160.79,1448620,0
+LNG.US,D,20230302,000000,159.12,164.795,158.75,163.32,1780020,0
+LNG.US,D,20230303,000000,162.82,167.28,162.31,164.38,2063567,0
+LNG.US,D,20230306,000000,159.06,161,155.6901,156.55,3084469,0
+LNG.US,D,20230307,000000,156.52,156.52,153.6,155.71,1666270,0
+LNG.US,D,20230308,000000,154.5,156.99,152.8001,155.18,1411301,0
+LNG.US,D,20230309,000000,154.52,155.82,152.06,153.15,1743741,0
+LNG.US,D,20230310,000000,153.15,156.18,151,154.23,2818068,0
+LNG.US,D,20230313,000000,150.23,158.74,149,153.95,2779675,0
+LNG.US,D,20230314,000000,154.9,155.75,148.43,150.31,2622468,0
+LNG.US,D,20230315,000000,144.63,146.86,141.43,144.09,3592557,0
+LNG.US,D,20230316,000000,140.62,147.56,139.5,146.88,2566803,0
+LNG.US,D,20230317,000000,145.18,146.76,141.95,143.87,2680357,0
+LNG.US,D,20230320,000000,143,147.245,141.89,146,1986500,0
+LNG.US,D,20230321,000000,147.41,150.25,147.35,148.96,2100929,0
+LNG.US,D,20230322,000000,149.02,151.42,147.43,147.43,1881108,0
+LNG.US,D,20230323,000000,148.98,151.5,146.26,146.65,1983408,0
+LNG.US,D,20230324,000000,144.23,147.75,143.01,147.33,1211005,0
+LNG.US,D,20230327,000000,147.34,149.75,147.24,148.7,1047985,0
+LNG.US,D,20230328,000000,148.87,153.91,148.87,153.52,1293063,0
+LNG.US,D,20230329,000000,155.34,155.91,154.25,155.49,1250727,0
+LNG.US,D,20230330,000000,157.05,157.05,154.71,156.89,975730,0
+LNG.US,D,20230331,000000,157.76,158,155.69,157.6,1370312,0
+LNG.US,D,20230403,000000,159.91,159.915,156.375,158.15,1567969,0
+LNG.US,D,20230404,000000,158.17,158.99,151.94,153.5,1660483,0
+LNG.US,D,20230405,000000,154.51,156.74,152.13,156.44,1128382,0
+LNG.US,D,20230406,000000,156.7,156.7,152.65,153.15,1396096,0
+LNG.US,D,20230410,000000,152.91,154.98,152.91,153.49,1104367,0
+LNG.US,D,20230411,000000,153.78,153.89,152,152.3,1148111,0
+LNG.US,D,20230412,000000,153.52,154.58,152.48,153.01,1275589,0
+LNG.US,D,20230413,000000,153.79,154.535,152.16,152.48,1305744,0
+LNG.US,D,20230414,000000,153.55,153.86,152.28,152.8,899607,0
+LNG.US,D,20230417,000000,150.61,152.37,149.66,150.16,1116893,0
+LNG.US,D,20230418,000000,150.47,151.28,149.74,150.5,1344301,0
+LNG.US,D,20230419,000000,149.93,150.87,149.18,150.83,965091,0
+LNG.US,D,20230420,000000,149.73,151.265,149.67,151.08,1189182,0
+LNG.US,D,20230421,000000,151,151.49,149.4004,150.41,909222,0
+LNG.US,D,20230424,000000,149.88,153.6299,149.88,152.8,1765654,0
+LNG.US,D,20230425,000000,152.27,152.53,148.51,149.52,1118587,0
+LNG.US,D,20230426,000000,149.25,151.34,148.95,150.4,1057067,0
+LNG.US,D,20230427,000000,149.92,152.215,149.92,151.61,1285814,0
+LNG.US,D,20230428,000000,151.76,154.25,151.31,153,1513211,0
+LNG.US,D,20230501,000000,153,154.62,152.745,153,1946500,0
+LNG.US,D,20230502,000000,153.21,153.9999,145.52,149.29,2766548,0
+LNG.US,D,20230503,000000,147.96,149.935,143.34,143.53,1746497,0
+LNG.US,D,20230504,000000,144.8,147.92,143.93,145.26,1631969,0
+LNG.US,D,20230505,000000,147.24,149.33,147.01,148.19,1365802,0
+LNG.US,D,20230508,000000,149.07,150.33,148.4,149.59,1194282,0
+LNG.US,D,20230509,000000,147.78,150.5,147.65,149.58,1134399,0
+LNG.US,D,20230510,000000,149.99,150.27,148,148.27,913639,0
+LNG.US,D,20230511,000000,147.65,148.595,146.61,147,853720,0
+LNG.US,D,20230512,000000,147.87,149.06,146.73,147.91,1022139,0
+LNG.US,D,20230515,000000,148.37,150.26,147.91,149.8,1076780,0
+LNG.US,D,20230516,000000,148.87,149.735,142.69,142.87,1818097,0
+LNG.US,D,20230517,000000,143.49,145.5,142.285,142.38,1511476,0
+LNG.US,D,20230518,000000,141.9,142.71,140.71,141.93,1365020,0
+LNG.US,D,20230519,000000,142.28,143.53,140.43,141.18,1241400,0
+LNG.US,D,20230522,000000,141.74,144.95,141.74,143.93,1647921,0
+LNG.US,D,20230523,000000,143.43,145.965,142.75,145.6,1458426,0
+LNG.US,D,20230524,000000,145.01,145.71,142.91,143.49,1230792,0
+LNG.US,D,20230525,000000,143.19,143.245,139.65,141.34,1468714,0
+LNG.US,D,20230526,000000,141.16,141.2581,137.8,138.9,1904690,0
+LNG.US,D,20230530,000000,138,139.6,137.0802,137.75,3058597,0
+LNG.US,D,20230531,000000,135.6,140.43,135.3,139.77,4954570,0
+LNG.US,D,20230601,000000,137.99,143.93,137.85,142.23,1961475,0
+LNG.US,D,20230602,000000,143.43,147.865,143.33,145.77,2696495,0
+LNG.US,D,20230605,000000,146.74,146.74,141.87,143.39,1633523,0
+LNG.US,D,20230606,000000,141.7,143.55,141.05,141.8,1222375,0
+LNG.US,D,20230607,000000,141.75,146.66,141.75,145.24,1841131,0
+LNG.US,D,20230608,000000,145.29,147.65,145.17,147.33,1433508,0
+LNG.US,D,20230609,000000,147.73,148.32,146.35,147.14,1752051,0
+LNG.US,D,20230612,000000,145.92,146.56,143.4,144.55,1440719,0
+LNG.US,D,20230613,000000,145.28,148.09,144.95,145.36,1484905,0
+LNG.US,D,20230614,000000,145.98,147.73,145.55,147,1568141,0
+LNG.US,D,20230615,000000,147.5,149.85,147.03,147.18,1797737,0
+LNG.US,D,20230616,000000,148,149.47,147.25,148.68,1987584,0
+LNG.US,D,20230620,000000,147.49,149.1,146.41,148.93,1139534,0
+LNG.US,D,20230621,000000,149.45,152.48,148.9,150.14,1917271,0
+LNG.US,D,20230622,000000,149.17,149.89,147.195,149.5,1823837,0
+LNG.US,D,20230623,000000,149.07,150.92,148.12,148.56,3923884,0
+LNG.US,D,20230626,000000,148.46,150.47,147.25,147.43,1397526,0
+LNG.US,D,20230627,000000,147.5,149.56,146.58,149.41,1211980,0
+LNG.US,D,20230628,000000,148.81,150.65,148.45,150,1167159,0
+LNG.US,D,20230629,000000,150.2,151.8369,149.45,151.21,1217628,0
+LNG.US,D,20230630,000000,152.31,153.337,150.755,152.36,1733044,0
+LNG.US,D,20230703,000000,153.03,155.53,152.02,153.72,715708,0
+LNG.US,D,20230705,000000,153.83,154.05,151.62,151.84,966473,0
+LNG.US,D,20230706,000000,150.6,152.13,149.665,150.52,1303691,0
+LNG.US,D,20230707,000000,149.32,152.635,148.57,152.19,1197041,0
+LNG.US,D,20230710,000000,151.95,153.475,151.25,152.83,1323981,0
+LNG.US,D,20230711,000000,152.93,158.46,152.65,158.38,1852705,0
+LNG.US,D,20230712,000000,159.91,159.91,156.75,156.98,1999746,0
+LNG.US,D,20230713,000000,158.27,159.58,156.42,157.35,1063054,0
+LNG.US,D,20230714,000000,157.86,157.86,153.73,153.9,1035265,0
+LNG.US,D,20230717,000000,153.85,156.71,153.82,154.99,1637311,0
+LNG.US,D,20230718,000000,155.55,158.59,155.37,158.5,1198063,0
+LNG.US,D,20230719,000000,158.73,159.115,155.14,157.38,1316457,0
+LNG.US,D,20230720,000000,157.48,158.58,156.01,156.77,1184843,0
+LNG.US,D,20230721,000000,157.56,159.5,156.91,158.18,792210,0
+LNG.US,D,20230724,000000,158.99,161.49,158.14,159.55,1057631,0
+LNG.US,D,20230725,000000,159.94,161.16,159.57,161.07,1051838,0
+LNG.US,D,20230726,000000,160.32,162.572,159.46,159.93,1188829,0
+LNG.US,D,20230727,000000,160.48,161.37,158.33,158.79,977972,0
+LNG.US,D,20230728,000000,158.79,159.56,156.83,159.51,1203202,0
+LNG.US,D,20230731,000000,160.15,162.4418,160.01,161.86,1315928,0
+LNG.US,D,20230801,000000,161.21,161.59,159.74,160.25,997027,0
+LNG.US,D,20230802,000000,158.46,159.97,156.895,159.14,1216643,0
+LNG.US,D,20230803,000000,156.3,165.19,155.32,164.83,2310405,0
+LNG.US,D,20230804,000000,164.48,166.59,163.035,163.26,1218571,0
+LNG.US,D,20230807,000000,164,164.31,161.6,162.08,1059988,0
+LNG.US,D,20230808,000000,160.74,163.73,159.5,163.18,1262521,0
+LNG.US,D,20230809,000000,165.01,170.575,165.01,167.43,2474826,0
+LNG.US,D,20230810,000000,167.75,168.4,165.37,166.9,1615531,0
+LNG.US,D,20230811,000000,165.75,167.29,165.59,167.01,986696,0
+LNG.US,D,20230814,000000,166.99,167.08,163.1339,164.59,1314661,0
+LNG.US,D,20230815,000000,163.99,164.25,161.34,162.36,1079955,0
+LNG.US,D,20230816,000000,162.2,164.38,160,160.19,1070985,0
+LNG.US,D,20230817,000000,161.54,164.115,161.34,163.39,1277383,0
+LNG.US,D,20230818,000000,162.36,164.11,162.36,163.9,1001293,0
+LNG.US,D,20230821,000000,164.65,165,162.68,164.13,1026796,0
+LNG.US,D,20230822,000000,163.74,168.2253,163.74,166.88,1716169,0
+LNG.US,D,20230823,000000,166,166.55,163.52,166.41,1220462,0
+LNG.US,D,20230824,000000,165.47,165.92,160.93,160.97,1835843,0
+LNG.US,D,20230825,000000,161.06,163.34,160.85,161.2,1093554,0
+LNG.US,D,20230828,000000,161.7,163.56,160.8,162.55,1023208,0
+LNG.US,D,20230829,000000,162.46,164.455,162.19,163.7,991724,0
+LNG.US,D,20230830,000000,164.95,165.86,164.41,164.98,885724,0
+LNG.US,D,20230831,000000,166,166,163.2,163.2,1870569,0
+LNG.US,D,20230901,000000,165.26,167.7422,165.01,167.34,1447115,0
+LNG.US,D,20230905,000000,165.07,167.8,165,166.18,1374281,0
+LNG.US,D,20230906,000000,166.94,166.94,161.21,161.76,1772457,0
+LNG.US,D,20230907,000000,161.25,162.585,159.12,159.87,1875722,0
+LNG.US,D,20230908,000000,161.11,164.3388,160.52,162.68,1310494,0
+LNG.US,D,20230911,000000,164.18,164.18,160.9525,161.55,935146,0
+LNG.US,D,20230912,000000,162.05,164.4,161.51,164.09,936087,0
+LNG.US,D,20230913,000000,164.68,164.98,161.3,162.72,967020,0
+LNG.US,D,20230914,000000,164.94,167.07,164.32,165.56,1479802,0
+LNG.US,D,20230915,000000,165,166.25,162.56,163.46,2359652,0
+LNG.US,D,20230918,000000,163.66,164.531,162.16,163.35,1003863,0
+LNG.US,D,20230919,000000,164.47,164.93,160.6928,161.61,1016945,0
+LNG.US,D,20230920,000000,160.87,163.36,160.87,161.47,1031953,0
+LNG.US,D,20230921,000000,162.42,162.67,158.72,158.85,1083501,0
+LNG.US,D,20230922,000000,159.4,161.15,158.83,159.92,1190812,0
+LNG.US,D,20230925,000000,159.68,164.26,159.68,164.14,1377185,0
+LNG.US,D,20230926,000000,162.99,163.3125,161.12,162.01,945258,0
+LNG.US,D,20230927,000000,163.95,167.49,163.57,165.46,1810768,0
+LNG.US,D,20230928,000000,165.46,169.44,165.46,168.94,1613615,0
+LNG.US,D,20230929,000000,169.08,169.205,164.55,165.96,2060815,0
+LNG.US,D,20231002,000000,166.02,166.78,162.11,162.53,1405010,0
+LNG.US,D,20231003,000000,162,163.4999,160.75,162.61,1222647,0
+LNG.US,D,20231004,000000,162.79,162.97,156.1,158.95,1732420,0
+LNG.US,D,20231005,000000,157.03,161.48,157.03,160.6,1336894,0
+LNG.US,D,20231006,000000,161.49,165.42,159.8,163.35,1498917,0
+LNG.US,D,20231009,000000,167.27,169.18,166.945,168.76,1803943,0
+LNG.US,D,20231010,000000,168.95,173.205,168.76,171,2059199,0
+LNG.US,D,20231011,000000,170.79,172.52,169.2,172.39,1481865,0
+LNG.US,D,20231012,000000,173.46,174.45,171.25,174.22,1647347,0
+LNG.US,D,20231013,000000,175.5,177.55,174.3,176.71,2080425,0
+LNG.US,D,20231016,000000,174.96,175.6,171.79,173.97,2292739,0
+LNG.US,D,20231017,000000,173.15,176.0918,173,173.25,1927827,0
+LNG.US,D,20231018,000000,174.24,175.79,172.53,175.64,1543605,0
+LNG.US,D,20231019,000000,176.15,176.69,173.66,175.54,1503760,0
+LNG.US,D,20231020,000000,174.72,175.86,171.46,171.83,1686854,0
+LNG.US,D,20231023,000000,171,171,167.805,169.28,1122714,0
+LNG.US,D,20231024,000000,169.47,170.44,167.4,168,1165478,0
+LNG.US,D,20231025,000000,168.03,169.47,167.1,167.95,867413,0
+LNG.US,D,20231026,000000,166.57,168.74,164.555,167.85,1029790,0
+LNG.US,D,20231027,000000,167.14,167.14,164.68,166.86,1078968,0
+LNG.US,D,20231030,000000,167.99,169.27,165.18,166.85,900590,0
+LNG.US,D,20231031,000000,167.17,167.97,165.865,166.42,902852,0
+LNG.US,D,20231101,000000,167.37,170.67,166.5,168.63,1399787,0
+LNG.US,D,20231102,000000,168.79,177.5,165.36,176.92,2233114,0
+LNG.US,D,20231103,000000,177.89,179.045,173.195,173.59,1749780,0
+LNG.US,D,20231106,000000,173.81,174.065,170.86,171.06,1536802,0
+LNG.US,D,20231107,000000,168.01,171.255,167.52,168.94,1645420,0
+LNG.US,D,20231108,000000,168.86,171.49,168.23,170.22,1282591,0
+LNG.US,D,20231109,000000,171.15,173.445,170.28,170.67,1313760,0
+LNG.US,D,20231110,000000,170.04,171.69,169.405,171.62,1104780,0
+LNG.US,D,20231113,000000,171.19,172.37,170.115,170.92,1005343,0
+LNG.US,D,20231114,000000,172,173.73,171.2,172.22,887781,0
+LNG.US,D,20231115,000000,171.58,173.81,171.51,171.79,1409107,0
+LNG.US,D,20231116,000000,171.39,173.83,170.21,173.83,1242130,0
+LNG.US,D,20231117,000000,175,175.5,173.35,173.5,1162714,0
+LNG.US,D,20231120,000000,174.33,176.135,173.13,173.72,1253609,0
+LNG.US,D,20231121,000000,173.38,176.48,173.38,176.04,1060676,0
+LNG.US,D,20231122,000000,175,178.28,173.52,177.78,913052,0
+LNG.US,D,20231124,000000,177,180.47,176.905,179.21,730570,0
+LNG.US,D,20231127,000000,177.52,179.3594,176.1425,178.64,1243473,0
+LNG.US,D,20231128,000000,179.07,180.77,178.1401,179.41,1693900,0
+LNG.US,D,20231129,000000,179.81,181.61,178.825,180.44,1835701,0
+LNG.US,D,20231130,000000,180.13,183.235,179,182.15,2903510,0
+LNG.US,D,20231201,000000,181,183.4599,180.58,181.61,1604270,0
+LNG.US,D,20231204,000000,178.85,179.75,173.21,174.17,2760967,0
+LNG.US,D,20231205,000000,173.16,174.18,169.52,170.07,2066712,0
+LNG.US,D,20231206,000000,169.58,173.03,168.39,172.75,1853206,0
+LNG.US,D,20231207,000000,172.9,174.924,171.44,171.83,1490413,0
+LNG.US,D,20231208,000000,172.78,176.33,172.78,176.21,1360135,0
+LNG.US,D,20231211,000000,176.21,176.3649,171.7006,172.93,1204740,0
+LNG.US,D,20231212,000000,171.13,172.93,170.069,170.82,1102114,0
+LNG.US,D,20231213,000000,170.81,171.89,169.16,170.1,1732643,0
+LNG.US,D,20231214,000000,170.24,172.42,169.27,171.54,1706459,0
+LNG.US,D,20231215,000000,171.07,172.11,169.56,170.2,1925426,0
+LNG.US,D,20231218,000000,172.46,176.85,171.82,173.72,1371181,0
+LNG.US,D,20231219,000000,174.28,174.485,172.51,173.38,1213817,0
+LNG.US,D,20231220,000000,173.07,175.49,170.91,171.08,1238618,0
+LNG.US,D,20231221,000000,171.39,171.805,169.31,171.72,1319352,0
+LNG.US,D,20231222,000000,172.48,174.36,171.93,172.58,731368,0
+LNG.US,D,20231226,000000,173,173.79,171.24,171.33,903770,0
+LNG.US,D,20231227,000000,170.94,172.92,170.34,171.36,1138127,0
+LNG.US,D,20231228,000000,171.49,172.42,170.6,171.02,714877,0
+LNG.US,D,20231229,000000,171.08,172.15,170.31,170.71,864666,0
+LNG.US,D,20240102,000000,170.7,171.45,168.89,169.41,1311696,0
+LNG.US,D,20240103,000000,168.1,171.18,167.06,169.36,1555868,0
+LNG.US,D,20240104,000000,169.69,173.23,168.58,168.86,1323001,0
+LNG.US,D,20240105,000000,169.43,169.85,165.83,167.57,1778169,0
+LNG.US,D,20240108,000000,166.14,167.06,164.82,166.95,1353382,0
+LNG.US,D,20240109,000000,167.61,167.61,164.46,167.34,2059922,0
+LNG.US,D,20240110,000000,167.84,168.685,165.084,167.14,1599881,0
+LNG.US,D,20240111,000000,168,169.46,164.56,164.66,1271589,0
+LNG.US,D,20240112,000000,166.4,167.0701,164.43,165.06,1126492,0
+LNG.US,D,20240116,000000,164.74,165.63,163.612,163.83,1121104,0
+LNG.US,D,20240117,000000,163.5,164.335,161.76,162.53,1258895,0
+LNG.US,D,20240118,000000,162.92,163.66,161.695,162.4,1413247,0
+LNG.US,D,20240119,000000,163.14,163.59,160.5,161.05,1615187,0
+LNG.US,D,20240122,000000,160.99,163.86,160.1101,162.3,1718128,0
+LNG.US,D,20240123,000000,162.35,164.845,162.26,162.47,1461349,0
+LNG.US,D,20240124,000000,163.89,165.98,163.41,165.33,2113934,0
+LNG.US,D,20240125,000000,165.7,166.689,163.76,164.24,1651628,0
+LNG.US,D,20240126,000000,165.32,168.46,164.61,167.72,2102328,0
+LNG.US,D,20240129,000000,165.92,167.18,165.38,166.61,1416554,0
+LNG.US,D,20240130,000000,165.71,167.15,165.28,166.55,1339989,0
+LNG.US,D,20240131,000000,163.99,165.79,163.56,163.99,1475988,0
+LNG.US,D,20240201,000000,163.04,166.4,162.36,163,2070299,0
+LNG.US,D,20240202,000000,161.38,162.84,160.09,161.81,1834106,0
+LNG.US,D,20240205,000000,160.51,161.25,158.685,159.85,1571495,0
+LNG.US,D,20240206,000000,160.42,161.245,159.4695,160.26,1371397,0
+LNG.US,D,20240207,000000,160.22,161.06,159.02,160.08,1699027,0
+LNG.US,D,20240208,000000,159.35,160.12,158.63,159.02,1940299,0
+LNG.US,D,20240209,000000,158,159.99,157.815,157.99,2239848,0
+LNG.US,D,20240212,000000,158.075,159.72,157.98,158.89,2506714,0
+LNG.US,D,20240213,000000,158.89,159.08,156.67,157.48,1969315,0
+LNG.US,D,20240214,000000,157.58,157.935,155.065,155.59,2061837,0
+LNG.US,D,20240215,000000,155.59,159.49,155.58,158.96,1862870,0
+LNG.US,D,20240216,000000,158.92,161.66,158.2578,160.37,1731801,0
+LNG.US,D,20240220,000000,160.48,161.31,159.37,161.1,2509913,0
+LNG.US,D,20240221,000000,161.65,164.94,161.12,164.54,2464085,0
+LNG.US,D,20240222,000000,161.24,163,157.34,157.68,4450988,0
+LNG.US,D,20240223,000000,158.38,160.33,157.49,157.73,4181694,0
+LNG.US,D,20240226,000000,157.73,158.25,154.65,154.99,2695555,0
+LNG.US,D,20240227,000000,155.99,156.76,152.94,153.18,2962341,0
+LNG.US,D,20240228,000000,153.7,155.04,152.66,152.89,2409666,0
+LNG.US,D,20240229,000000,153.53,156.84,153.34,155.2,3705539,0
+LNG.US,D,20240301,000000,155.23,157.55,154.515,156.18,2705231,0
+LNG.US,D,20240304,000000,156.41,156.5,152.82,153.27,3221027,0
+LNG.US,D,20240305,000000,152.4,155.12,152.31,153.51,2331732,0
+LNG.US,D,20240306,000000,155.65,156.19,153.6,153.7,2535917,0
+LNG.US,D,20240307,000000,153.75,155.09,153.58,154.21,1447407,0
+LNG.US,D,20240308,000000,154.62,156.65,154.21,154.95,1665363,0
+LNG.US,D,20240311,000000,155.03,156.66,154.505,156.43,1663711,0
+LNG.US,D,20240312,000000,156.46,158.52,155.85,156.41,1923063,0
+LNG.US,D,20240313,000000,157.01,158.14,156.41,156.83,1460315,0
+LNG.US,D,20240314,000000,157.16,158.14,156.3,157.99,1896446,0
+LNG.US,D,20240315,000000,157.77,161.74,157.77,161.29,3822062,0
+LNG.US,D,20240318,000000,160.96,162.069,160.175,160.67,1887289,0
+LNG.US,D,20240319,000000,161.13,162.25,159.99,161.58,1838048,0
+LNG.US,D,20240320,000000,160.86,163.53,160.11,162.75,1649496,0
+LNG.US,D,20240321,000000,162.56,162.75,159.61,159.68,1692512,0
+LNG.US,D,20240322,000000,159.75,160.37,159.4,159.72,1491341,0
+LNG.US,D,20240325,000000,160.23,160.96,159.67,160.07,1321342,0
+LNG.US,D,20240326,000000,160.4,160.615,159.3206,159.74,1608228,0
+LNG.US,D,20240327,000000,159.73,161.25,159.25,161.14,1156067,0
+LNG.US,D,20240328,000000,161.75,162.15,159.84,161.28,1902967,0
+LNG.US,D,20240401,000000,161.28,161.72,159.16,159.33,1765768,0
+LNG.US,D,20240402,000000,159.65,160,157.75,158.6,1977014,0
+LNG.US,D,20240403,000000,159.54,160.82,157.94,158.29,1291742,0
+LNG.US,D,20240404,000000,158.9,159.88,154.46,155.03,2198744,0
+LNG.US,D,20240405,000000,155.26,156.9795,154.68,156.76,1506533,0
+LNG.US,D,20240408,000000,156.64,157.49,155.915,156.48,1353949,0
+LNG.US,D,20240409,000000,156.61,157.44,155.59,157.04,1149809,0
+LNG.US,D,20240410,000000,155.83,158.63,155.51,158.06,1374254,0
+LNG.US,D,20240411,000000,158.69,159.29,156.98,158.85,1111790,0
+LNG.US,D,20240412,000000,159.51,161.15,156.06,156.79,1875423,0
+LNG.US,D,20240415,000000,158,158.06,153.79,154.43,1593274,0
+LNG.US,D,20240416,000000,153.33,154.7,152.8801,154.27,1803759,0
+LNG.US,D,20240417,000000,155.04,157.665,154.32,156.81,1692496,0
+LNG.US,D,20240418,000000,156.94,160.94,156.94,160.43,2172464,0
+LNG.US,D,20240419,000000,160.44,163,160.07,162.07,1994555,0
+LNG.US,D,20240422,000000,161.42,162,159.1,160.46,1624381,0
+LNG.US,D,20240423,000000,160.3,161.22,158.62,158.9,1796396,0
+LNG.US,D,20240424,000000,158,158.365,155.78,157.42,2128724,0
+LNG.US,D,20240425,000000,157.14,160.01,157.14,159.36,1466114,0
+LNG.US,D,20240426,000000,158.75,159.88,157.975,159.14,1286921,0
+LNG.US,D,20240429,000000,159.49,162,159.27,161.7,1886176,0
+LNG.US,D,20240430,000000,161.67,161.8,157.71,157.82,2885769,0
+LNG.US,D,20240501,000000,157.82,159.29,156.34,157.03,2388565,0
+LNG.US,D,20240502,000000,158.38,161.29,157.63,160.63,3159488,0
+LNG.US,D,20240503,000000,162,163.626,155.31,157.54,3959078,0
+LNG.US,D,20240506,000000,158.65,159.44,156.06,156.82,2686912,0
+LNG.US,D,20240507,000000,157.12,159,155.65,156.31,1866022,0
+LNG.US,D,20240508,000000,155.55,157.845,155.54,157.13,1240394,0
+LNG.US,D,20240509,000000,157.13,158.78,157,157.78,1420719,0
+LNG.US,D,20240510,000000,158,158.5,155.485,157.07,1812601,0
+LNG.US,D,20240513,000000,157.07,157.86,154.62,154.74,1852733,0
+LNG.US,D,20240514,000000,155.5,157.42,155.5,157.42,1701062,0
+LNG.US,D,20240515,000000,157.27,157.62,155.92,156.12,1646050,0
+LNG.US,D,20240516,000000,156.69,159.17,156.485,157.94,1264494,0
+LNG.US,D,20240517,000000,158.5,160.615,158.0601,160.16,1509779,0
+LNG.US,D,20240520,000000,160.16,161.08,158.81,159.8,966096,0
+LNG.US,D,20240521,000000,159.39,160.86,158.5,159.85,1336451,0
+LNG.US,D,20240522,000000,159.01,161.37,158.03,158.89,1389265,0
+LNG.US,D,20240523,000000,158.85,160.69,157.02,157.11,1393500,0
+LNG.US,D,20240524,000000,157.26,157.765,155.87,156.98,1037956,0
+LNG.US,D,20240528,000000,157.4,158.885,155.41,156.18,1777544,0
+LNG.US,D,20240529,000000,155.68,156.99,153.03,153.87,1565699,0
+LNG.US,D,20240530,000000,153.85,155.65,153.58,155.47,1290838,0
+LNG.US,D,20240531,000000,155.64,157.87,154.84,157.79,3980812,0
+LNG.US,D,20240603,000000,157.13,160.72,156.78,160.61,1894906,0
+LNG.US,D,20240604,000000,160.08,161.575,159.17,160.87,1693162,0
+LNG.US,D,20240605,000000,160.65,162.375,159.43,160,1623977,0
+LNG.US,D,20240606,000000,159.58,160.71,158.8,160.59,1251967,0
+LNG.US,D,20240607,000000,160.23,162.6,159.27,159.59,1351727,0
+LNG.US,D,20240610,000000,159.58,159.8,157.59,157.97,1874039,0
+LNG.US,D,20240611,000000,157.53,158.66,156.71,157.37,1231074,0
+LNG.US,D,20240612,000000,158,159.98,157.76,158.46,1277660,0
+LNG.US,D,20240613,000000,158.46,159.98,157.5,159.22,1914685,0
+LNG.US,D,20240614,000000,159.22,159.69,155.25,155.88,1378733,0
+LNG.US,D,20240617,000000,155.05,155.85,154.82,155.09,1233355,0
+LNG.US,D,20240618,000000,157.49,163.46,157.25,161.11,2933318,0
+LNG.US,D,20240620,000000,160.81,165.745,160.75,163.93,2397145,0
+LNG.US,D,20240621,000000,163.89,165.86,163.0001,164.92,4392580,0
+LNG.US,D,20240624,000000,165.75,168.43,165.685,165.96,2160530,0
+LNG.US,D,20240625,000000,165.96,170.3,165.25,169.78,3169183,0
+LNG.US,D,20240626,000000,170.83,171.45,168.5046,171.07,2759216,0
+LNG.US,D,20240627,000000,171.75,173.178,171.19,172.2,2293075,0
+LNG.US,D,20240628,000000,174.72,175.56,172.75,174.83,7051199,0
+LNG.US,D,20240701,000000,175.36,175.43,172.07,173.08,2103589,0
+LNG.US,D,20240702,000000,174.98,175.48,172.95,174.45,1675161,0
+LNG.US,D,20240703,000000,174.42,175.14,173.3,174.07,983444,0
+LNG.US,D,20240705,000000,173.39,174.66,172.89,174.18,1388675,0
+LNG.US,D,20240708,000000,174.04,175.94,173.89,175.4,1347518,0
+LNG.US,D,20240709,000000,176,178.09,175.17,175.98,1622922,0
+LNG.US,D,20240710,000000,175.58,175.725,174.03,174.92,2097929,0
+LNG.US,D,20240711,000000,174.8,177.12,174.63,176.41,1389774,0
+LNG.US,D,20240712,000000,177,178.45,176.65,177.56,1411089,0
+LNG.US,D,20240715,000000,178.73,179.329,176.93,177.66,1529866,0
+LNG.US,D,20240716,000000,178,179.78,176.8,178.68,1420911,0
+LNG.US,D,20240717,000000,179.5,182.35,178.98,181.57,1731195,0
+LNG.US,D,20240718,000000,180,184.62,180,182.03,2372005,0
+LNG.US,D,20240719,000000,181.65,182.4,180.86,181.93,1277364,0
+LNG.US,D,20240722,000000,181.6,182.09,179.79,180.9,1364816,0
+LNG.US,D,20240723,000000,180.99,181.38,176.2899,176.88,1456991,0
+LNG.US,D,20240724,000000,176.65,177.275,174.85,174.91,1427747,0
+LNG.US,D,20240725,000000,175.07,177.11,174.67,176.35,1232929,0
+LNG.US,D,20240726,000000,176.75,177.885,175.5,176.72,1231889,0
+LNG.US,D,20240729,000000,177.02,178.72,176.68,177.68,1658220,0
+LNG.US,D,20240730,000000,177.82,183.11,177.82,181.88,2223966,0
+LNG.US,D,20240731,000000,183.06,184.09,181.44,182.64,1529522,0
+LNG.US,D,20240801,000000,182.64,183.105,179.18,179.76,1150931,0
+LNG.US,D,20240802,000000,177.93,179.11,175.29,176.55,1926616,0
+LNG.US,D,20240805,000000,170.69,175.15,167.6632,172.24,2000702,0
+LNG.US,D,20240806,000000,174.62,177.72,174.46,176.47,1395555,0
+LNG.US,D,20240807,000000,178.11,180.85,177.43,177.66,2036409,0
+LNG.US,D,20240808,000000,179.21,180.75,175.8,180.3,2305626,0
+LNG.US,D,20240809,000000,181.48,184.34,180,183.17,1645285,0
+LNG.US,D,20240812,000000,184,184.64,182.75,183.25,1358181,0
+LNG.US,D,20240813,000000,182.9,183.67,181.26,181.91,1083942,0
+LNG.US,D,20240814,000000,181.93,184.37,181.31,184.12,1451797,0
+LNG.US,D,20240815,000000,185,185.81,184.43,184.64,1050729,0
+LNG.US,D,20240816,000000,183.86,185.7499,183.75,184.98,1397557,0
+LNG.US,D,20240819,000000,185.29,187.35,185.29,186.09,1015814,0
+LNG.US,D,20240820,000000,185.49,186.45,182.9,183.07,1079756,0
+LNG.US,D,20240821,000000,183.83,183.98,180.68,181.85,1359497,0
+LNG.US,D,20240822,000000,181.65,183.465,181.48,181.91,917173,0
+LNG.US,D,20240823,000000,182.76,184.42,182.47,183.96,914285,0
+LNG.US,D,20240826,000000,185.19,187.44,184,184.32,1052218,0
+LNG.US,D,20240827,000000,184.79,185.65,183.35,184.19,1005734,0
+LNG.US,D,20240828,000000,183.62,184.02,181.6,182.52,933533,0
+LNG.US,D,20240829,000000,182.76,184.37,182.42,183.89,936771,0
+LNG.US,D,20240830,000000,182.92,185.48,182.46,185.26,1785891,0
+LNG.US,D,20240903,000000,184.29,184.89,181.21,182.88,1288971,0
+LNG.US,D,20240904,000000,182.88,185.36,180.365,181.08,1485757,0
+LNG.US,D,20240905,000000,181.97,182.265,180.71,181.28,1077344,0
+LNG.US,D,20240906,000000,181.76,183.41,179.69,180.64,1509885,0
+LNG.US,D,20240909,000000,180.5,180.94,175.56,178.49,2199562,0
+LNG.US,D,20240910,000000,179,179.64,176.515,177.77,1081741,0
+LNG.US,D,20240911,000000,177,178.2,175.14,176.61,964529,0
+LNG.US,D,20240912,000000,177.5,178.6399,176.56,177.21,924188,0
+LNG.US,D,20240913,000000,178.05,179.47,177.55,179.05,1083065,0
+LNG.US,D,20240916,000000,180.25,183.3,180.11,182.55,1705503,0
+LNG.US,D,20240917,000000,182.78,182.7849,179.93,180.79,1135749,0
+LNG.US,D,20240918,000000,181.49,182.57,179.1515,180.1,1331477,0
+LNG.US,D,20240919,000000,182.72,183.52,180.69,182.07,1934961,0
+LNG.US,D,20240920,000000,180.25,180.86,178.94,180.66,5874807,0
+LNG.US,D,20240923,000000,180.66,182.41,180.25,182.33,1758911,0
+LNG.US,D,20240924,000000,183.7,183.7,179.37,180.67,1809447,0
+LNG.US,D,20240925,000000,181,182.5,179.06,179.73,1140670,0
+LNG.US,D,20240926,000000,178.74,179.46,177.6105,178.27,1007958,0
+LNG.US,D,20240927,000000,178.38,180.16,177.5582,179.63,685715,0
+LNG.US,D,20240930,000000,179.43,179.96,177.85,179.84,1155803,0
+LNG.US,D,20241001,000000,178.05,181.65,177.79,181.3,1280006,0
+LNG.US,D,20241002,000000,182.65,184.91,182.25,184.51,1187977,0
+LNG.US,D,20241003,000000,184.56,187.63,183.69,187.18,1254934,0
+LNG.US,D,20241004,000000,188.32,188.73,186.83,188.44,1227385,0
+LNG.US,D,20241007,000000,188.73,191.055,188.27,190.04,1193632,0
+LNG.US,D,20241008,000000,188.9,189.13,186.25,187.94,1240673,0
+LNG.US,D,20241009,000000,188.21,191.36,187.69,190.98,1148904,0
+LNG.US,D,20241010,000000,191.5,193.16,190.95,191.79,1167358,0
+LNG.US,D,20241011,000000,191.63,191.945,190.14,190.83,1163972,0
+LNG.US,D,20241014,000000,191,191.3,188.355,188.77,991084,0
+LNG.US,D,20241015,000000,186,186.49,183.4,183.79,1636948,0
+LNG.US,D,20241016,000000,183.61,184.6,182.05,182.58,1344899,0
+LNG.US,D,20241017,000000,183.73,185.48,182.18,182.44,1530377,0
+LNG.US,D,20241018,000000,182.44,183.67,181.04,182.19,1278889,0
+LNG.US,D,20241021,000000,183.01,184.2,180.62,181.07,1086908,0
+LNG.US,D,20241022,000000,180.89,182.46,180.815,182.39,1217660,0
+LNG.US,D,20241023,000000,181.25,182.93,180.77,182.86,1510102,0
+LNG.US,D,20241024,000000,182.86,187.4,182.86,186.37,1838235,0
+LNG.US,D,20241025,000000,186.01,187.04,184.53,184.93,1849890,0
+LNG.US,D,20241028,000000,182.5,184.37,181.925,183.58,2242828,0
+LNG.US,D,20241029,000000,183.58,183.78,182,182.53,1378449,0
+LNG.US,D,20241030,000000,182.55,184.14,181.59,181.92,1792454,0
+LNG.US,D,20241031,000000,182.28,192.84,182.28,191.38,3706084,0
+LNG.US,D,20241101,000000,190.66,192.51,187,187.55,2041109,0
+LNG.US,D,20241104,000000,188.96,189.45,185.43,188.77,1675186,0
+LNG.US,D,20241105,000000,189.34,193.61,188.87,192.58,1669474,0
+LNG.US,D,20241106,000000,195.45,200.32,195.45,197.92,3282893,0
+LNG.US,D,20241107,000000,199.53,202.775,198.65,201.99,2225910,0
+LNG.US,D,20241108,000000,202.25,206.18,202.24,205.67,2087452,0
+LNG.US,D,20241111,000000,208.71,215.84,207.56,214.88,2646874,0
+LNG.US,D,20241112,000000,215.88,217.95,213.587,214.08,2320019,0
+LNG.US,D,20241113,000000,215.44,215.76,209.79,210,2147993,0
+LNG.US,D,20241114,000000,211,211.48,207.42,210.78,1911788,0
+LNG.US,D,20241115,000000,210,212.53,209.75,212.3,1599104,0
+LNG.US,D,20241118,000000,213.62,215.17,211.63,214.75,1483057,0
+LNG.US,D,20241119,000000,214.25,220.3,213.25,220.04,2163306,0
+LNG.US,D,20241120,000000,220.485,220.79,218.05,220.64,1525616,0
+LNG.US,D,20241121,000000,221.5,225.27,218.56,224.99,1982077,0
+LNG.US,D,20241122,000000,223.5,225.44,221.06,222.6,1503969,0
+LNG.US,D,20241125,000000,224.12,224.2,216.87,218.22,2542805,0
+LNG.US,D,20241126,000000,219.56,222.25,218.52,221.9,1314100,0
+LNG.US,D,20241127,000000,222.3,224.79,220.04,221.77,1174624,0
+LNG.US,D,20241129,000000,222.805,225.08,222.5,224.01,860344,0
+LNG.US,D,20241202,000000,224.05,224.55,220.245,222.57,1172845,0
+LNG.US,D,20241203,000000,224.71,224.72,221.56,223.11,928288,0
+LNG.US,D,20241204,000000,223.75,224.495,221.59,223.72,1175765,0
+LNG.US,D,20241205,000000,224.235,228.095,224.1429,225.92,1633960,0
+LNG.US,D,20241206,000000,226.11,227.8171,221.53,221.93,1286273,0
+LNG.US,D,20241209,000000,220.5408,221.65,213.88,214.29,2080252,0
+LNG.US,D,20241210,000000,215.68,216.03,212.46,212.83,1432699,0
+LNG.US,D,20241211,000000,213.47,216.3,212.81,215.2,1942590,0
+LNG.US,D,20241212,000000,214.5,216.42,213.655,214.63,1235225,0
+LNG.US,D,20241213,000000,215.21,215.45,212.42,213.06,1202902,0
+LNG.US,D,20241216,000000,212.505,213.73,209.89,210.54,1619156,0
+LNG.US,D,20241217,000000,209,210.83,207.31,210.68,1571804,0
+LNG.US,D,20241218,000000,210.5,211.9,205.48,206.65,1853002,0
+LNG.US,D,20241219,000000,208.775,209.3006,203.4,205.94,2335503,0
+LNG.US,D,20241220,000000,205.84,210.23,204.77,208.89,2600537,0
+LNG.US,D,20241223,000000,208.45,209.48,206.36,209.38,1377556,0
+LNG.US,D,20241224,000000,210.25,210.9495,208.2,210.49,557477,0
+LNG.US,D,20241226,000000,210.745,210.879,209,210.27,1039870,0
+LNG.US,D,20241227,000000,209.775,211.46,209.01,210.48,686534,0
+LNG.US,D,20241230,000000,212.8055,215,210.36,213.07,1186899,0
+LNG.US,D,20241231,000000,213.315,215.85,213.16,214.87,1166964,0
+LNG.US,D,20250102,000000,217.5,222.201,216.45,220.6,2127891,0
+LNG.US,D,20250103,000000,221.8,224.76,221.455,222.48,1417883,0
+LNG.US,D,20250106,000000,223.805,225.52,222.7492,223.91,1458868,0
+LNG.US,D,20250107,000000,224.615,225.9599,221.6328,223.51,1074339,0
+LNG.US,D,20250108,000000,222,225.525,220.7301,225.19,1373710,0
+LNG.US,D,20250110,000000,228,229.63,223.67,225.22,1635067,0
+LNG.US,D,20250113,000000,225.5,230.11,224.1076,229.44,1788764,0
+LNG.US,D,20250114,000000,230,243.42,229.78,243.09,3167973,0
+LNG.US,D,20250115,000000,244.32,248.61,243.24,245.88,2478703,0
+LNG.US,D,20250116,000000,245.5,254.2,244.5,253.66,2807797,0
+LNG.US,D,20250117,000000,254.98,257.65,251.39,252.76,2503768,0
+LNG.US,D,20250121,000000,252.48,254.5348,248.34,249.63,3401473,0
+LNG.US,D,20250122,000000,243.95,245,232.8,233.36,4850468,0
+LNG.US,D,20250123,000000,235.97,236.75,232.7601,234.29,3085638,0
+LNG.US,D,20250124,000000,235.75,238.9,230.95,231.86,2584270,0
+LNG.US,D,20250127,000000,230,230.75,221.88,224.46,3318690,0
+LNG.US,D,20250128,000000,226.38,227.82,223,226.47,2410910,0
+LNG.US,D,20250129,000000,226,230.14,225.2,228.04,1440092,0
+LNG.US,D,20250130,000000,229.79,231.29,228.25,230.2,1503869,0
+LNG.US,D,20250131,000000,231.505,231.84,223.39,223.65,2095130,0
+LNG.US,D,20250203,000000,222.85,230.2173,221.6603,229.56,1765691,0
+LNG.US,D,20250204,000000,228.905,229.9507,225.54,228.01,1568283,0
+LNG.US,D,20250205,000000,229.95,232.055,228.56,230.59,1466086,0
+LNG.US,D,20250206,000000,231.435,233.29,214.22,218.62,3594734,0
+LNG.US,D,20250207,000000,218.62,219.43,213.44,217.47,2709477,0
+LNG.US,D,20250210,000000,218.65,223.5486,215.75,221.51,2321871,0
+LNG.US,D,20250211,000000,223.99,223.99,216.7601,219.2,1680284,0
+LNG.US,D,20250212,000000,218.28,219.2,206.6,209.32,4443469,0
+LNG.US,D,20250213,000000,209.15,211.6,207.87,209.99,2578445,0
+LNG.US,D,20250214,000000,210.34,216.65,209.96,213.52,2744276,0
+LNG.US,D,20250218,000000,215,216.505,213.06,215.65,2025308,0
+LNG.US,D,20250219,000000,216.45,221.39,215.66,218.81,2886938,0
+LNG.US,D,20250220,000000,218.13,228.3,213.5301,226.92,3634316,0
+LNG.US,D,20250221,000000,225.5,226,220.044,221.16,2487968,0
+LNG.US,D,20250224,000000,221.15,224.04,218.63,219.78,1542618,0
+LNG.US,D,20250225,000000,219,219.94,211.82,216.04,2706938,0
+LNG.US,D,20250226,000000,216.83,219.2508,215.78,218.99,1800861,0
+LNG.US,D,20250227,000000,219.5,223.0794,217.53,219.93,2027769,0
+LNG.US,D,20250228,000000,218.935,229.75,218.935,228.56,4031821,0
+LNG.US,D,20250303,000000,228.91,230,219.41,220.85,2261031,0
+LNG.US,D,20250304,000000,215.77,223.61,214.7859,219.98,2486702,0
+LNG.US,D,20250305,000000,218.165,219.87,215.01,217.56,2075758,0
+LNG.US,D,20250306,000000,215.25,219.11,212.75,215.41,1831084,0
+LNG.US,D,20250307,000000,215.316,222.17,213.65,220.2,2749273,0
+LNG.US,D,20250310,000000,219.62,220.43,210.73,214.4,2409778,0
+LNG.US,D,20250311,000000,214.435,217.32,210.72,211.37,2394831,0
+LNG.US,D,20250312,000000,213.075,217.45,211.74,215.16,1579117,0
+LNG.US,D,20250313,000000,215.625,218.29,209.71,211.55,2600130,0
+LNG.US,D,20250314,000000,213.99,219.79,213.6358,218.53,1586031,0
+LNG.US,D,20250317,000000,218.53,223.3599,218.13,222.52,1313444,0
+LNG.US,D,20250318,000000,224,228.17,222.48,224.03,2189820,0
+LNG.US,D,20250319,000000,224.03,228.07,224.03,227.27,1365544,0
+LNG.US,D,20250320,000000,226.52,231.06,224.6524,230.23,1439785,0
+LNG.US,D,20250321,000000,229.85,230.1,226.83,226.83,2395031,0
+LNG.US,D,20250324,000000,229.2,234.3999,228.5,233.59,1551209,0
+LNG.US,D,20250325,000000,232.85,236.3428,229.63,232,1770003,0
+LNG.US,D,20250326,000000,234.99,235.57,230.29,232.45,1191650,0
+LNG.US,D,20250327,000000,230.495,233,224.37,226.79,2259590,0
+LNG.US,D,20250328,000000,225.61,226.63,223.38,226.23,1330961,0
+LNG.US,D,20250331,000000,222.4441,232.26,222.4441,231.4,2180933,0
+LNG.US,D,20250401,000000,230.02,231.62,225.51,230.95,1451020,0
+LNG.US,D,20250402,000000,229,235.6199,228.65,234.62,1403912,0
+LNG.US,D,20250403,000000,225,231.95,219.69,220.07,2911439,0
+LNG.US,D,20250404,000000,209.21,211.75,194.43,197.25,4977847,0
+LNG.US,D,20250407,000000,188.7031,209.64,188.7031,202.2,4590670,0
+LNG.US,D,20250408,000000,213.84,218.35,203.08,205.16,4299013,0
+LNG.US,D,20250409,000000,202.535,221.7,199.11,217.83,4325309,0
+LNG.US,D,20250410,000000,213.33,218.475,206.65,212.84,2874842,0
+LNG.US,D,20250411,000000,212.96,221.3376,212.405,220.31,2731862,0
+LNG.US,D,20250414,000000,221.5,225.13,218.15,221.65,1643476,0
+LNG.US,D,20250415,000000,222.95,228.69,222.53,226.95,1749591,0
+LNG.US,D,20250416,000000,227.5,231.035,225.59,227.45,1395145,0
+LNG.US,D,20250417,000000,229.52,234.47,228.415,231.45,2011301,0
+LNG.US,D,20250421,000000,230,230,221.81,223.34,2097812,0
+LNG.US,D,20250422,000000,225.785,233.71,225.49,229.8,2303463,0
+LNG.US,D,20250423,000000,232.31,234.7,223.79,228.09,2182101,0
+LNG.US,D,20250424,000000,229.705,234.27,229.63,232.27,1365386,0
+LNG.US,D,20250425,000000,231,233.39,230.6622,233.18,1169742,0
+LNG.US,D,20250428,000000,232.47,238.73,232.0793,237.6,1416857,0
+LNG.US,D,20250429,000000,233.6897,238.784,233.6897,237.83,1170530,0
+LNG.US,D,20250430,000000,231.02,233.85,225.66,231.11,2663633,0
+LNG.US,D,20250501,000000,229.825,234.3808,228.5,230.49,1288881,0
+LNG.US,D,20250502,000000,233.25,236.05,231.28,235.79,1707550,0
+LNG.US,D,20250505,000000,234.145,236.47,231.97,235.51,1305602,0
+LNG.US,D,20250506,000000,236.22,237.9999,232.33,234.46,1718500,0
+LNG.US,D,20250507,000000,234.51,239.47,234.51,238.76,1956385,0
+LNG.US,D,20250508,000000,238.07,244.05,235.59,237.31,2495627,0
+LNG.US,D,20250509,000000,238.71,239.225,232.13,233.8,2580052,0
+LNG.US,D,20250512,000000,238.5,238.645,227.7,230.48,2022255,0
+LNG.US,D,20250513,000000,231.5,235.78,231.16,232.72,1770375,0
+LNG.US,D,20250514,000000,233.29,234.68,230.86,233.25,1729644,0
+LNG.US,D,20250515,000000,232.355,236.035,231.72,235.72,1323770,0
+LNG.US,D,20250516,000000,235.825,236.6,233.68,235.07,1460698,0
+LNG.US,D,20250519,000000,234.34,234.34,231.22,233.21,1275464,0
+LNG.US,D,20250520,000000,232.6,234.29,232.29,232.95,1404751,0
+LNG.US,D,20250521,000000,231.86,232.36,228.55,229.31,1556954,0
+LNG.US,D,20250522,000000,228.5,229.32,225.03,228.51,1506352,0
+LNG.US,D,20250523,000000,228,229.48,225.2026,229.12,1351643,0
+LNG.US,D,20250527,000000,230.235,233.205,228.84,231.66,1648267,0
+LNG.US,D,20250528,000000,232.8,234.615,232,233.62,1452177,0
+LNG.US,D,20250529,000000,233.385,233.66,229.37,231.81,2069421,0
+LNG.US,D,20250530,000000,231.75,237.23,231,236.99,3961087,0
+LNG.US,D,20250602,000000,239.25,243.45,235.11,243.23,3010006,0
+LNG.US,D,20250603,000000,244.56,245.67,240.84,244.33,2038097,0
+LNG.US,D,20250604,000000,243.985,246.23,239.79,240.89,1875975,0
+LNG.US,D,20250605,000000,242.32,246.42,240.8,243.89,1991528,0
+LNG.US,D,20250606,000000,244.5,245.95,241.5,243.09,2183537,0
+LNG.US,D,20250609,000000,238.5,238.5,228.69,228.78,4602101,0
+LNG.US,D,20250610,000000,229.75,233.825,227.765,230.15,2219275,0
+LNG.US,D,20250611,000000,230.75,235.7,230.37,235,1738820,0
+LNG.US,D,20250612,000000,234.07,235.44,231.8788,235.04,1331698,0
+LNG.US,D,20250613,000000,237.25,239,233.0655,238.34,1482710,0
+LNG.US,D,20250616,000000,238.745,242.41,232.33,233.61,1582249,0
+LNG.US,D,20250617,000000,235.5,238.81,234.1587,235.99,1523734,0
+LNG.US,D,20250618,000000,236.2,237.5,232.1,235.06,1569257,0
+LNG.US,D,20250620,000000,237,237.31,234.41,234.95,2349233,0
+LNG.US,D,20250623,000000,236.14,238.3813,231.89,232.53,1413319,0
+LNG.US,D,20250624,000000,232.3,240.97,229.35,239.95,1639315,0
+LNG.US,D,20250625,000000,240.11,240.11,235.7,236.32,1604595,0
+LNG.US,D,20250626,000000,236,243.19,235.71,242.09,2031017,0
+LNG.US,D,20250627,000000,241.3,242.505,238.5,240,2473350,0
+LNG.US,D,20250630,000000,240.58,243.84,238.5,243.52,1664977,0
+LNG.US,D,20250701,000000,245.4,246,235.61,236.04,1755792,0
+LNG.US,D,20250702,000000,237.9999,241.21,235.67,240.27,1864129,0
+LNG.US,D,20250703,000000,239.19,240.57,236.11,239.62,1049816,0
+LNG.US,D,20250707,000000,238.76,241.48,236.79,238.56,1098443,0
+LNG.US,D,20250708,000000,237.86,239.25,233.78,236.78,1510177,0
+LNG.US,D,20250709,000000,237.37,237.74,233.0744,235.96,1579463,0
+LNG.US,D,20250710,000000,235,236.58,232.14,234.23,1324694,0
+LNG.US,D,20250711,000000,233.55,236.37,231.6,235.23,1706153,0
+LNG.US,D,20250714,000000,235.51,242.14,235.455,241.53,1446509,0
+LNG.US,D,20250715,000000,241.53,241.53,235.15,235.33,1337009,0
+LNG.US,D,20250716,000000,234.082,235.505,230.34,231.51,1539768,0
+LNG.US,D,20250717,000000,230.1155,234.28,230,231.67,1710458,0
+LNG.US,D,20250718,000000,240,245.57,239,244.28,5499151,0
+LNG.US,D,20250721,000000,234.63,239.1,225.91,226.44,4584485,0
+LNG.US,D,20250722,000000,226.44,228.73,222.59,222.68,2676818,0
+LNG.US,D,20250723,000000,221.51,225.73,221,223.29,1849179,0
+LNG.US,D,20250724,000000,223.3,228.125,223.15,225.8,1979648,0
+LNG.US,D,20250725,000000,226.4,227,224.92,225.37,1360240,0
+LNG.US,D,20250728,000000,233.28,235.97,227.21,228.48,2798336,0
+LNG.US,D,20250729,000000,229.76,235.88,229.76,235,2490409,0
+LNG.US,D,20250730,000000,235.55,237.15,231.27,233.29,1475935,0
+LNG.US,D,20250731,000000,234.54,237.4,233.29,235.88,1771780,0
+LNG.US,D,20250801,000000,234.335,240.43,232,238.31,2022615,0
+LNG.US,D,20250804,000000,239.16,243.32,238.51,242.01,1766579,0
+LNG.US,D,20250805,000000,241.75,242.23,235.24,239.63,1921516,0
+LNG.US,D,20250806,000000,239.63,240.5186,234.35,235.91,2078192,0
+LNG.US,D,20250807,000000,232.68,238.9552,231.63,235.27,2148964,0
+LNG.US,D,20250808,000000,235.32,240.33,228.98,230.83,2357013,0
+LNG.US,D,20250811,000000,231.5,233.9318,229.48,230.05,2114469,0
+LNG.US,D,20250812,000000,229.66,231.47,226.93,229.77,1829054,0
+LNG.US,D,20250813,000000,229.67,232,227.83,231.29,1498475,0
+LNG.US,D,20250814,000000,231.69,233.85,231.35,232.63,1067507,0
+LNG.US,D,20250815,000000,232.93,234.406,230.05,230.14,1268864,0
+LNG.US,D,20250818,000000,229.75,231.77,228.05,229.94,1355755,0
+LNG.US,D,20250819,000000,229.01,231.015,228.46,230.4,1326239,0
+LNG.US,D,20250820,000000,231.14,238.11,230.99,236.01,2089259,0
+LNG.US,D,20250821,000000,238.11,242.4,237.145,240.61,2126784,0
+LNG.US,D,20250822,000000,241,241.57,236.9,237.56,1434123,0
+LNG.US,D,20250825,000000,237.5,241.25,237.2,239.35,1441431,0
+LNG.US,D,20250826,000000,239.75,242.5422,238.5038,241.58,1817504,0
+LNG.US,D,20250827,000000,240.45,244.9172,240.45,241.6,1658002,0
+LNG.US,D,20250828,000000,242.05,242.6,239.29,242.14,1649416,0
+LNG.US,D,20250829,000000,242.3,243.75,240.87,241.82,1655529,0
+LNG.US,D,20250902,000000,241.82,242.43,239.12,240.86,1719444,0
+LNG.US,D,20250903,000000,241.305,243.5,238.8,239.39,1350139,0
+LNG.US,D,20250904,000000,239.5,242.31,235.48,236.97,1799140,0
+LNG.US,D,20250905,000000,236.76,237.98,231.675,235.78,1822918,0
+LNG.US,D,20250908,000000,234.7,237.855,231.865,233.39,1796903,0
+LNG.US,D,20250909,000000,234.375,237.33,233.96,234.41,1265033,0
+LNG.US,D,20250910,000000,234.41,238.4,234.41,237.04,1133214,0
+LNG.US,D,20250911,000000,235.95,238.34,235,237.07,1571290,0
+LNG.US,D,20250912,000000,237.485,240.15,235.635,236.09,1096011,0
+LNG.US,D,20250915,000000,236.69,238.45,232.7,232.82,1461622,0
+LNG.US,D,20250916,000000,234.98,235.41,232.89,234.9,1218060,0
+LNG.US,D,20250917,000000,234.65,236.85,234.55,235.32,1081274,0
+LNG.US,D,20250918,000000,234.665,237.57,232.93,234.34,2083327,0
+LNG.US,D,20250919,000000,236.18,236.18,228.5,231.5,3066875,0
+LNG.US,D,20250922,000000,231.2,232.6331,230.0975,230.8,1725433,0
+LNG.US,D,20250923,000000,231,237.285,231,234.91,1564309,0
+LNG.US,D,20250924,000000,236.76,239.635,235.18,236.61,2084892,0
+LNG.US,D,20250925,000000,236.18,239.885,234.5,237.62,1390866,0
+LNG.US,D,20250926,000000,238.09,240.39,237.22,238.43,1171509,0
+LNG.US,D,20250929,000000,238.43,238.48,233.77,235.46,1173112,0
+LNG.US,D,20250930,000000,233.79,235.78,232.7601,234.98,1588116,0
+LNG.US,D,20251001,000000,234.98,236,231.96,232.11,1279659,0
+LNG.US,D,20251002,000000,232.6,235.589,231.08,231.79,1286935,0
+LNG.US,D,20251003,000000,232.28,234,231.11,232.28,1090020,0
+LNG.US,D,20251006,000000,232.83,235.32,230.82,233.26,1178379,0
+LNG.US,D,20251007,000000,234.55,236.625,233.47,235.34,1889909,0
+LNG.US,D,20251008,000000,234.795,237.46,233.95,235.74,1974453,0
+LNG.US,D,20251009,000000,236.49,238.31,229.96,231.38,1246483,0
+LNG.US,D,20251010,000000,230.56,233.64,227.24,227.37,1383997,0
+LNG.US,D,20251013,000000,228,229.7,226.75,227,1323651,0
+LNG.US,D,20251014,000000,225.05,227.32,223.35,226.22,2036837,0
+LNG.US,D,20251015,000000,227.74,230.49,225.15,225.23,2110534,0
+LNG.US,D,20251016,000000,225.03,226.24,217.9001,220.07,2389104,0
+LNG.US,D,20251017,000000,219.445,220.865,217.2,218.96,1473931,0
+LNG.US,D,20251020,000000,220.25,221.99,218.5,221.32,1621727,0
+LNG.US,D,20251021,000000,222.48,224.23,221.54,222.22,1293282,0
+LNG.US,D,20251022,000000,223.45,225.36,221.51,224.46,1318793,0
+LNG.US,D,20251023,000000,227.31,227.72,221.03,221.54,1904276,0
+LNG.US,D,20251024,000000,222,223.5,219.11,219.59,1116652,0
+LNG.US,D,20251027,000000,220.62,221,218.8802,219.8,1494894,0
+LNG.US,D,20251028,000000,218.74,220,215.64,216,1965116,0
+LNG.US,D,20251029,000000,216,216.625,210.15,211.13,3246072,0
+LNG.US,D,20251030,000000,209,216.1,207.905,211.52,3057254,0
+LNG.US,D,20251031,000000,211.85,213,209,212,3048789,0
+LNG.US,D,20251103,000000,211.605,214.23,208.1341,209.61,1927018,0
+LNG.US,D,20251104,000000,207.3592,209.61,206,206.75,2080173,0
+LNG.US,D,20251105,000000,207.25,208.77,205.55,205.63,1642325,0
+LNG.US,D,20251106,000000,207.25,210.2539,207.14,208.03,1575721,0
+LNG.US,D,20251107,000000,207.255,208.67,205.07,207.9,2492478,0
+LNG.US,D,20251110,000000,207.7,211.79,206.88,211.55,1607551,0
+LNG.US,D,20251111,000000,212.005,214.25,211.1601,212,1455313,0
+LNG.US,D,20251112,000000,212,215.55,211.27,213.55,2367584,0
+LNG.US,D,20251113,000000,214.2,216.5309,211.95,213.3,1467796,0
+LNG.US,D,20251114,000000,213.29,216.94,212.305,215.19,1820282,0
+LNG.US,D,20251117,000000,215.39,217.81,214.11,215.21,2144977,0
+LNG.US,D,20251118,000000,215.365,216.79,212.31,212.46,1612000,0
+LNG.US,D,20251119,000000,208.01,210.37,205.5,209.62,1909577,0
+LNG.US,D,20251120,000000,210.36,215.63,207.84,208.17,1663843,0
+LNG.US,D,20251121,000000,208.33,209.44,204.54,205.5,1778322,0
+LNG.US,D,20251124,000000,202.0774,205,200.64,204.58,3986895,0
+LNG.US,D,20251125,000000,203.27,205.04,200.51,204.91,2404194,0
+LNG.US,D,20251126,000000,206,207.335,203.42,205.79,1486816,0
+LNG.US,D,20251128,000000,205.8,210.1,205,208.46,838983,0
+LNG.US,D,20251201,000000,207.715,211.21,207,210.69,1506175,0
+LNG.US,D,20251202,000000,211,211.4,208.49,209.28,1257494,0
+LNG.US,D,20251203,000000,209.675,209.868,206.34,208.46,1485603,0
+LNG.US,D,20251204,000000,207.98,209.34,206.58,207.9,2261301,0
+LNG.US,D,20251205,000000,207,209.4899,203.08,205.69,2280430,0
+LNG.US,D,20251208,000000,203.21,204.655,200.29,200.8,3188757,0
+LNG.US,D,20251209,000000,200.5,202.3,198.18,198.72,2187907,0
+LNG.US,D,20251210,000000,198.72,199.9,191.35,192.91,2967133,0
+LNG.US,D,20251211,000000,192.59,194.4399,191.01,191.6,1780780,0
+LNG.US,D,20251212,000000,192.435,193.71,189.09,189.36,2959943,0
+LNG.US,D,20251215,000000,189.01,189.09,186.7,188.83,2716391,0
+LNG.US,D,20251216,000000,188.4,190.11,186.2001,189.28,3029228,0
+LNG.US,D,20251217,000000,189.55,191.89,188.22,190.35,4220608,0
+LNG.US,D,20251218,000000,189.3,193.07,188.7501,189.85,1982992,0
+LNG.US,D,20251219,000000,190.4,191.35,188.9428,189.76,2402225,0
+LNG.US,D,20251222,000000,190.125,190.81,188.8,189.37,1428416,0
+LNG.US,D,20251223,000000,189.6,192.1,188.54,191.7,1254658,0
+LNG.US,D,20251224,000000,192.21,192.21,189.77,190.33,520669,0
+LNG.US,D,20251226,000000,190.35,190.5599,188.13,189.31,728711,0
+LNG.US,D,20251229,000000,189.655,192.695,189.31,192.6,1944504,0
+LNG.US,D,20251230,000000,192.95,194.57,192.545,193.44,1079272,0
+LNG.US,D,20251231,000000,193.465,194.74,192.865,194.39,1256781,0
+LNG.US,D,20260102,000000,194.48,199.79,193.83,197.8,1928937,0
+LNG.US,D,20260105,000000,199.77,200.81,191.6411,198.72,2146729,0
+LNG.US,D,20260106,000000,198.36,198.91,192.7,194.59,1945759,0
+LNG.US,D,20260107,000000,195.5,199.23,195,196.07,1901423,0
+LNG.US,D,20260108,000000,197.035,199.04,195.43,196.5,2153310,0
+LNG.US,D,20260109,000000,197.76,199.32,194,194.18,1793021,0
+LNG.US,D,20260112,000000,194.475,195.99,192.86,193.44,1479273,0
+LNG.US,D,20260113,000000,194.34,195.34,192.01,193.69,1989500,0
+LNG.US,D,20260114,000000,195.525,203.74,195.39,199.72,3324463,0
+LNG.US,D,20260115,000000,201,203.82,196.48,202.74,2405187,0
+LNG.US,D,20260116,000000,203.59,208.5,203.33,206.7,2110512,0
+LNG.US,D,20260120,000000,206.82,208.905,202.21,203.04,2099462,0
+LNG.US,D,20260121,000000,204.375,207.55,204.375,207.3,1756121,0
+LNG.US,D,20260122,000000,208,209.4999,204.9,206.79,1716479,0
+LNG.US,D,20260123,000000,208.25,209.3499,206.185,207.35,1302355,0
+LNG.US,D,20260126,000000,209.8,210.29,205.34,206.51,1658501,0
+LNG.US,D,20260127,000000,207.01,207.76,204.6875,205.73,1520522,0
+LNG.US,D,20260128,000000,205.77,210.93,205.46,208.04,2020818,0
+LNG.US,D,20260129,000000,210.98,213.65,210.7239,212.99,2113328,0
+LNG.US,D,20260130,000000,212.415,214.04,209.32,211.52,1484769,0
+LNG.US,D,20260202,000000,209.36,210.435,206.51,207.76,1271216,0
+LNG.US,D,20260203,000000,208.555,210.98,207.089,210.96,1716914,0
+LNG.US,D,20260204,000000,211.035,213.87,206.19,213.86,2209355,0
+LNG.US,D,20260205,000000,212.8,212.885,207.35,210.54,1773846,0
+LNG.US,D,20260206,000000,209.77,213.61,209.77,213.11,1423573,0
+LNG.US,D,20260209,000000,213.11,215.76,212.92,215.65,1413677,0
+LNG.US,D,20260210,000000,216.6,218.68,216.6,218.37,1284259,0
+LNG.US,D,20260211,000000,219.25,220.9,217.84,219.41,1680986,0
+LNG.US,D,20260212,000000,220,222.92,217.53,217.69,2153294,0
+LNG.US,D,20260213,000000,218.08,221.78,217.53,220.79,1845663,0
+LNG.US,D,20260217,000000,222.6,223.54,217.55,219.01,1283878,0
+LNG.US,D,20260218,000000,221,224.26,220.57,223.72,1311427,0
diff --git a/daily/us/nyse stocks/1/lspd.us.txt b/daily/us/nyse stocks/1/lspd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..863207185062e2eff3507ba6b8199a8ed4d254b2
--- /dev/null
+++ b/daily/us/nyse stocks/1/lspd.us.txt	
@@ -0,0 +1,1365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSPD.US,D,20200914,000000,30.8,32,30.7,31.95,680144,0
+LSPD.US,D,20200915,000000,32.3,32.49,31.12,31.13,376897,0
+LSPD.US,D,20200916,000000,31.45,31.61,30.51,30.87,324717,0
+LSPD.US,D,20200917,000000,30,30.73,30,30.61,193158,0
+LSPD.US,D,20200918,000000,30.68,30.87,29.48,29.76,317889,0
+LSPD.US,D,20200921,000000,29.09,30.23,28.29,30.23,198041,0
+LSPD.US,D,20200922,000000,30.15,30.55,29.54,30.43,165742,0
+LSPD.US,D,20200923,000000,30.29,30.7,29.73,29.74,263876,0
+LSPD.US,D,20200924,000000,29.32,29.9,29.03,29.57,193423,0
+LSPD.US,D,20200925,000000,29.66,30.37,29.32,30.25,70392,0
+LSPD.US,D,20200928,000000,30.6,31.35,30.56,31.02,164813,0
+LSPD.US,D,20200929,000000,30.95,32,30.82,31.69,121725,0
+LSPD.US,D,20200930,000000,31.88,32.25,31.4,32.02,138123,0
+LSPD.US,D,20201001,000000,32.42,33,32.265,32.74,111025,0
+LSPD.US,D,20201002,000000,31.9,32.33,31.41,31.58,87604,0
+LSPD.US,D,20201005,000000,31.51,32.5,31.51,32.32,187405,0
+LSPD.US,D,20201006,000000,33.16,33.91,32.65,33.36,446023,0
+LSPD.US,D,20201007,000000,34.77,36.05,34.44,35.74,1300136,0
+LSPD.US,D,20201008,000000,36.23,36.3938,35.36,35.68,451558,0
+LSPD.US,D,20201009,000000,36.04,37.69,35.9531,37.21,438478,0
+LSPD.US,D,20201012,000000,37.66,39.91,37.66,38.05,367109,0
+LSPD.US,D,20201013,000000,38.16,38.2,36.58,36.65,323252,0
+LSPD.US,D,20201014,000000,36.66,37.24,35.36,36.07,262218,0
+LSPD.US,D,20201015,000000,35,35.81,34.33,35.77,195358,0
+LSPD.US,D,20201016,000000,36,36.41,35.64,35.78,163679,0
+LSPD.US,D,20201019,000000,35.99,36.4,34.75,34.8,228440,0
+LSPD.US,D,20201020,000000,34.99,35.2533,34.55,34.63,74522,0
+LSPD.US,D,20201021,000000,34.78,35.29,33.52,33.57,163148,0
+LSPD.US,D,20201022,000000,33.66,34.57,32.68,34.15,181648,0
+LSPD.US,D,20201023,000000,34.62,34.65,33.395,34.34,96103,0
+LSPD.US,D,20201026,000000,33.75,34.39,32.89,34.17,118978,0
+LSPD.US,D,20201027,000000,34.17,35.01,33.96,34.85,66908,0
+LSPD.US,D,20201028,000000,33.96,34.075,31.5,31.5,366567,0
+LSPD.US,D,20201029,000000,31.82,32.29,31.28,31.89,88722,0
+LSPD.US,D,20201030,000000,31.49,32.08,30.95,32.03,216806,0
+LSPD.US,D,20201102,000000,32.48,32.85,31,31.24,156074,0
+LSPD.US,D,20201103,000000,31.84,32.83,31.75,32.83,130788,0
+LSPD.US,D,20201104,000000,33.67,34.62,32.8,34.5,330474,0
+LSPD.US,D,20201105,000000,36.68,40.66,36.68,40.5,699850,0
+LSPD.US,D,20201106,000000,40.42,40.58,38.64,39.43,256126,0
+LSPD.US,D,20201109,000000,40.52,41.98,38.64,38.91,533841,0
+LSPD.US,D,20201110,000000,38.9,39.44,37.92,39.01,276824,0
+LSPD.US,D,20201111,000000,39.4,40.94,39.4,40.17,188058,0
+LSPD.US,D,20201112,000000,40,40.34,38.84,39.15,103016,0
+LSPD.US,D,20201113,000000,39.4,39.91,39.2,39.38,116099,0
+LSPD.US,D,20201116,000000,39.4,39.95,38.69,39.75,124166,0
+LSPD.US,D,20201117,000000,39.75,42.03,39.17,41.8,223998,0
+LSPD.US,D,20201118,000000,41.81,43.59,41.35,42.99,285653,0
+LSPD.US,D,20201119,000000,42.93,43.53,42.46,42.75,421670,0
+LSPD.US,D,20201120,000000,42.6,46.54,42.6,45.48,579458,0
+LSPD.US,D,20201123,000000,46.36,48.44,45.405,48.32,445544,0
+LSPD.US,D,20201124,000000,49.7,49.7,47.16,47.65,549418,0
+LSPD.US,D,20201125,000000,47.68,51.78,47.68,51.17,580283,0
+LSPD.US,D,20201127,000000,53.87,56,53.52,55.7,601043,0
+LSPD.US,D,20201130,000000,55.42,55.49,50.69,52.05,1001208,0
+LSPD.US,D,20201201,000000,53,55.62,52.23,52.62,495892,0
+LSPD.US,D,20201202,000000,54.58,58.48,54.16,58.12,827462,0
+LSPD.US,D,20201203,000000,58.7,61.05,58.19,60.75,779140,0
+LSPD.US,D,20201204,000000,61.91,62.54,59.01,60.12,552740,0
+LSPD.US,D,20201207,000000,59.97,61.36,58.19,60.8,700585,0
+LSPD.US,D,20201208,000000,60.8,61.2,59.06,59.67,306069,0
+LSPD.US,D,20201209,000000,60.12,60.46,57.275,57.64,392197,0
+LSPD.US,D,20201210,000000,56.74,58.53,56.1167,58.32,341824,0
+LSPD.US,D,20201211,000000,57.24,60.6699,57.24,59.07,280691,0
+LSPD.US,D,20201214,000000,59.58,60.19,57.75,57.75,311849,0
+LSPD.US,D,20201215,000000,57.79,58.2156,56.88,57.79,435327,0
+LSPD.US,D,20201216,000000,57.9,59.52,57.2872,58.3,494008,0
+LSPD.US,D,20201217,000000,58.45,59.275,57.88,59.19,315112,0
+LSPD.US,D,20201218,000000,59.54,60.08,56.2992,58.09,815424,0
+LSPD.US,D,20201221,000000,55.45,60.8,54.87,60.62,703818,0
+LSPD.US,D,20201222,000000,61.8,68.05,60.81,67.06,786884,0
+LSPD.US,D,20201223,000000,68.63,69.04,65.38,67.09,485766,0
+LSPD.US,D,20201224,000000,67.51,68.62,66.68,68.46,123101,0
+LSPD.US,D,20201228,000000,69.49,70.16,67.21,68.9,235481,0
+LSPD.US,D,20201229,000000,69.46,71,67.45,68.39,349569,0
+LSPD.US,D,20201230,000000,69.15,71,68.42,69.98,265693,0
+LSPD.US,D,20201231,000000,70.75,70.75,68.8,70.39,201272,0
+LSPD.US,D,20210104,000000,71.26,71.38,64.1,67.16,522398,0
+LSPD.US,D,20210105,000000,66.27,66.87,65.1,66.49,408277,0
+LSPD.US,D,20210106,000000,66.22,66.22,61.43,64.64,771185,0
+LSPD.US,D,20210107,000000,65.81,67.959,65.6501,67.43,195605,0
+LSPD.US,D,20210108,000000,68,68.85,66.06,67.83,250939,0
+LSPD.US,D,20210111,000000,66.16,68.7,65.33,67.19,207949,0
+LSPD.US,D,20210112,000000,67.68,69.545,67.09,69.1,238574,0
+LSPD.US,D,20210113,000000,69.66,75.5,69.29,74.54,475328,0
+LSPD.US,D,20210114,000000,76.1,79.03,74.72,74.73,1009873,0
+LSPD.US,D,20210115,000000,74.19,75.465,69.78,70.29,403385,0
+LSPD.US,D,20210119,000000,74.25,74.25,71.73,72.5,392993,0
+LSPD.US,D,20210120,000000,72.8,73.69,71.83,72.17,192419,0
+LSPD.US,D,20210121,000000,72.37,72.46,70.29,70.34,381824,0
+LSPD.US,D,20210122,000000,69.76,70.47,67.39,69.13,724770,0
+LSPD.US,D,20210125,000000,69.15,70.8,67.55,69.14,419048,0
+LSPD.US,D,20210126,000000,69.79,72.035,69.13,70.84,390880,0
+LSPD.US,D,20210127,000000,69.14,69.36,65.19,65.34,598342,0
+LSPD.US,D,20210128,000000,64.75,68.34,63,67.78,361448,0
+LSPD.US,D,20210129,000000,67,69.95,64.88,64.92,628012,0
+LSPD.US,D,20210201,000000,66.14,71,65.75,70.74,553536,0
+LSPD.US,D,20210202,000000,71.75,72.7,68.5,71.86,299351,0
+LSPD.US,D,20210203,000000,72.39,75.0905,71.925,74.78,391552,0
+LSPD.US,D,20210204,000000,78.1,81.97,71.52,72.6,1331470,0
+LSPD.US,D,20210205,000000,73.93,76.02,70.6,72.49,546214,0
+LSPD.US,D,20210208,000000,72.5,73.65,70,72.01,484517,0
+LSPD.US,D,20210209,000000,68.64,73.64,68.5,72.8,881896,0
+LSPD.US,D,20210210,000000,71.98,74.33,70.815,71.3,3669552,0
+LSPD.US,D,20210211,000000,73.02,74.2,71.94,73.4,1039759,0
+LSPD.US,D,20210212,000000,73.24,75.57,72.62,73.02,863270,0
+LSPD.US,D,20210216,000000,73.78,74.8,71.1,71.65,642115,0
+LSPD.US,D,20210217,000000,70.73,71.06,67.79,70.85,798921,0
+LSPD.US,D,20210218,000000,69.4,73.9,68.46,73.63,811022,0
+LSPD.US,D,20210219,000000,74.4,78.07,73.37,77.5,1230585,0
+LSPD.US,D,20210222,000000,78.78,82.53,77.3,80.85,1104941,0
+LSPD.US,D,20210223,000000,77.97,80.1,71.8,75.11,1258760,0
+LSPD.US,D,20210224,000000,75.5,75.97,72.71,73.47,672137,0
+LSPD.US,D,20210225,000000,73.39,73.5,69.1,69.92,713443,0
+LSPD.US,D,20210226,000000,69.47,69.98,66.42,68.42,889530,0
+LSPD.US,D,20210301,000000,71.3,72.36,70.435,72.16,684486,0
+LSPD.US,D,20210302,000000,72.58,72.7565,70.55,71.44,617288,0
+LSPD.US,D,20210303,000000,71.16,71.75,67.5,67.56,477930,0
+LSPD.US,D,20210304,000000,66.75,68.16,58.29,61.23,1525083,0
+LSPD.US,D,20210305,000000,62.88,62.96,52.84,58.46,2205245,0
+LSPD.US,D,20210308,000000,58.44,59.51,53.87,54.09,1314870,0
+LSPD.US,D,20210309,000000,58.23,60.54,57.23,59.49,1253770,0
+LSPD.US,D,20210310,000000,61.01,62.34,57.45,58.15,946953,0
+LSPD.US,D,20210311,000000,60.12,64.68,58.8,64.54,1278438,0
+LSPD.US,D,20210312,000000,65.21,69.12,62.81,69.12,1426865,0
+LSPD.US,D,20210315,000000,70.09,73.99,69.11,72.25,930248,0
+LSPD.US,D,20210316,000000,72.79,73,69.79,70.6,827126,0
+LSPD.US,D,20210317,000000,68.25,69.15,65.65,68.72,925323,0
+LSPD.US,D,20210318,000000,66.51,67.03,63.28,63.65,952881,0
+LSPD.US,D,20210319,000000,64.06,65.749,62.66,63.23,680828,0
+LSPD.US,D,20210322,000000,63.86,68.15,63.86,65.63,748752,0
+LSPD.US,D,20210323,000000,65.65,66.17,63.87,64,485174,0
+LSPD.US,D,20210324,000000,64.35,64.77,60.02,60.08,922119,0
+LSPD.US,D,20210325,000000,58.81,61.04,57.24,60.54,841719,0
+LSPD.US,D,20210326,000000,61,61.6,58,60.35,653450,0
+LSPD.US,D,20210329,000000,60.53,61.02,57.51,58.83,772921,0
+LSPD.US,D,20210330,000000,58.01,60.36,57.31,59.68,722467,0
+LSPD.US,D,20210331,000000,60.8,63.48,60.2,62.81,617010,0
+LSPD.US,D,20210401,000000,64.7,65.35,63.7,64.4,977262,0
+LSPD.US,D,20210405,000000,65.5,65.81,63.4,64.59,544494,0
+LSPD.US,D,20210406,000000,64.21,69.17,64.21,67.97,527892,0
+LSPD.US,D,20210407,000000,68.04,69.87,67.57,68.43,597853,0
+LSPD.US,D,20210408,000000,69.09,72.39,68.99,72.26,708041,0
+LSPD.US,D,20210409,000000,71.69,73.0995,71.05,72.31,660265,0
+LSPD.US,D,20210412,000000,71.71,72.71,70.195,72.04,425368,0
+LSPD.US,D,20210413,000000,72.64,73.88,71.88,73.44,335616,0
+LSPD.US,D,20210414,000000,73.83,74.65,71.15,71.27,371926,0
+LSPD.US,D,20210415,000000,72.4,72.7,70.8,71.01,631329,0
+LSPD.US,D,20210416,000000,69.76,70.09,66.81,66.89,2143738,0
+LSPD.US,D,20210419,000000,66.68,66.68,62.405,64.49,1071186,0
+LSPD.US,D,20210420,000000,64.57,64.77,62.3706,64.08,852917,0
+LSPD.US,D,20210421,000000,63.7,68.17,62.25,68.11,822488,0
+LSPD.US,D,20210422,000000,68.12,69.5,66.12,66.85,555543,0
+LSPD.US,D,20210423,000000,66.8,70.06,66.8,69.62,452391,0
+LSPD.US,D,20210426,000000,70.12,71.05,69.115,71.05,274519,0
+LSPD.US,D,20210427,000000,71.8,71.8,69.47,69.76,226545,0
+LSPD.US,D,20210428,000000,69.15,72.06,68.27,71.5,379332,0
+LSPD.US,D,20210429,000000,72.01,72.18,68.4331,69.8,290534,0
+LSPD.US,D,20210430,000000,69.04,71.74,68.39,69.81,289391,0
+LSPD.US,D,20210503,000000,69.8,70.13,67.01,67.81,568594,0
+LSPD.US,D,20210504,000000,66.85,67.15,63.29,65.14,713864,0
+LSPD.US,D,20210505,000000,66.2,66.2,64.11,64.42,278355,0
+LSPD.US,D,20210506,000000,64.15,64.73,59.95,61.37,1073120,0
+LSPD.US,D,20210507,000000,62.66,64.02,61.61,62.63,812739,0
+LSPD.US,D,20210510,000000,62.15,62.47,58.85,58.86,644912,0
+LSPD.US,D,20210511,000000,56.98,60.16,55.22,59.87,958273,0
+LSPD.US,D,20210512,000000,58.69,60.4362,57.2,57.71,575322,0
+LSPD.US,D,20210513,000000,58.41,58.95,55.43,55.7,809985,0
+LSPD.US,D,20210514,000000,56.5,59.39,56.25,58.64,790536,0
+LSPD.US,D,20210517,000000,58.66,58.99,57.32,58.16,708237,0
+LSPD.US,D,20210518,000000,59.06,61.17,58.47,58.77,769091,0
+LSPD.US,D,20210519,000000,57.54,58.27,56.13,57.44,1624452,0
+LSPD.US,D,20210520,000000,61.63,66.86,60.62,66.45,2342874,0
+LSPD.US,D,20210521,000000,67.89,70.5,67.42,70.37,1591342,0
+LSPD.US,D,20210524,000000,70.31,73.04,70.01,72.76,809682,0
+LSPD.US,D,20210525,000000,73.12,73.77,71.84,72.76,1019513,0
+LSPD.US,D,20210526,000000,72.95,73.45,70.85,73.19,732798,0
+LSPD.US,D,20210527,000000,73.39,73.6,71.55,72.83,1874820,0
+LSPD.US,D,20210528,000000,73.06,73.4294,71.69,71.99,655535,0
+LSPD.US,D,20210601,000000,72.41,73.8,69.32,69.48,1150324,0
+LSPD.US,D,20210602,000000,69.81,71.4232,69.295,70.43,568391,0
+LSPD.US,D,20210603,000000,69.48,70.1,68.295,69.27,487632,0
+LSPD.US,D,20210604,000000,70.25,72.07,69.45,71.85,704248,0
+LSPD.US,D,20210607,000000,72.38,73.86,71.66,72.21,812986,0
+LSPD.US,D,20210608,000000,73.32,75.5,72.28,73.73,1039733,0
+LSPD.US,D,20210609,000000,74.24,74.51,70.71,70.76,774011,0
+LSPD.US,D,20210610,000000,70.45,71.85,69.69,71.1,691527,0
+LSPD.US,D,20210611,000000,71.79,72.15,70.31,72.15,429996,0
+LSPD.US,D,20210614,000000,72.7,76.92,72.6595,75.95,1430771,0
+LSPD.US,D,20210615,000000,75.5,75.86,72.8,73.4,532848,0
+LSPD.US,D,20210616,000000,73.42,74.42,72.29,72.58,894656,0
+LSPD.US,D,20210617,000000,72.08,77.5,71.8702,77.5,990890,0
+LSPD.US,D,20210618,000000,76.16,80.62,75.88,79.95,1445067,0
+LSPD.US,D,20210621,000000,80.21,84.9,78.89,82.42,1257419,0
+LSPD.US,D,20210622,000000,82.08,83,80.85,82,822469,0
+LSPD.US,D,20210623,000000,82.39,84,81.216,82.63,996616,0
+LSPD.US,D,20210624,000000,83.58,85.49,83.58,84.61,863180,0
+LSPD.US,D,20210625,000000,85.99,86.66,84.1,84.19,631469,0
+LSPD.US,D,20210628,000000,85.24,86.51,84.73,86.17,526989,0
+LSPD.US,D,20210629,000000,86.41,87.51,85.23,85.33,768723,0
+LSPD.US,D,20210630,000000,83.31,86.18,83.07,83.61,1555651,0
+LSPD.US,D,20210701,000000,82.91,84.3899,81.43,84.16,446748,0
+LSPD.US,D,20210702,000000,84.15,87.04,84.15,86.69,570201,0
+LSPD.US,D,20210706,000000,87.63,88.63,84.32,85.23,901790,0
+LSPD.US,D,20210707,000000,85.64,86.49,82.25,83.11,599300,0
+LSPD.US,D,20210708,000000,80.71,82.71,78.94,81.88,565879,0
+LSPD.US,D,20210709,000000,82.28,85.24,81.355,85.14,601767,0
+LSPD.US,D,20210712,000000,85.69,85.85,83.41,84.22,331850,0
+LSPD.US,D,20210713,000000,83.74,84.34,82.1782,82.42,397284,0
+LSPD.US,D,20210714,000000,82.42,83.83,81.19,81.24,450933,0
+LSPD.US,D,20210715,000000,80.7,81.48,77.75,79.05,570406,0
+LSPD.US,D,20210716,000000,79.61,80.265,77.63,78.29,507382,0
+LSPD.US,D,20210719,000000,75.95,78.14,75.45,77.62,644619,0
+LSPD.US,D,20210720,000000,77.62,82.2,77.36,81.83,1240443,0
+LSPD.US,D,20210721,000000,81.67,83.34,81.07,82.74,481148,0
+LSPD.US,D,20210722,000000,83.32,84.235,82.91,83.84,669557,0
+LSPD.US,D,20210723,000000,84.18,86.16,83.94,85.97,452656,0
+LSPD.US,D,20210726,000000,85.96,88.24,84.35,87.93,509938,0
+LSPD.US,D,20210727,000000,87.66,88.56,85.58,87.68,564825,0
+LSPD.US,D,20210728,000000,87.5,90.21,87.5,89.53,508557,0
+LSPD.US,D,20210729,000000,89.04,90.195,88.36,88.37,336970,0
+LSPD.US,D,20210730,000000,87.5,88.25,84.8,85.53,568676,0
+LSPD.US,D,20210802,000000,86.3,88.64,85.765,87,515989,0
+LSPD.US,D,20210803,000000,87.55,87.59,84.6,87.41,584763,0
+LSPD.US,D,20210804,000000,87.96,89.32,87.46,89.17,684218,0
+LSPD.US,D,20210805,000000,91.84,97.54,91.13,95.76,1604133,0
+LSPD.US,D,20210806,000000,96.51,97.97,94.68,97.18,1045160,0
+LSPD.US,D,20210809,000000,93.09,93.6,90.61,92.68,3602148,0
+LSPD.US,D,20210810,000000,94,94,92.15,93.22,1367350,0
+LSPD.US,D,20210811,000000,93,96.72,93,95.75,1745575,0
+LSPD.US,D,20210812,000000,94.78,95.74,93.45,95.18,955182,0
+LSPD.US,D,20210813,000000,95.67,96.5,94.385,94.93,898645,0
+LSPD.US,D,20210816,000000,94.1,95.28,93.4956,94.72,1102739,0
+LSPD.US,D,20210817,000000,92.18,93.54,89.825,91.01,1419891,0
+LSPD.US,D,20210818,000000,91.13,94.1375,90.78,93.01,583239,0
+LSPD.US,D,20210819,000000,91.47,92.53,89.9001,90.13,826268,0
+LSPD.US,D,20210820,000000,90.44,93.5,90.07,93.45,798676,0
+LSPD.US,D,20210823,000000,94.58,96.82,94.4,96.51,721214,0
+LSPD.US,D,20210824,000000,97.24,98.27,96.26,98.08,648500,0
+LSPD.US,D,20210825,000000,98.5,100.72,98.5,100.31,835155,0
+LSPD.US,D,20210826,000000,100.93,101.32,98.55,98.76,938384,0
+LSPD.US,D,20210827,000000,98.85,104.68,98.77,104.58,653148,0
+LSPD.US,D,20210830,000000,107.94,109.5,105.06,108.05,1510618,0
+LSPD.US,D,20210831,000000,108.62,111.25,107.19,111.18,1234771,0
+LSPD.US,D,20210901,000000,112.03,115.26,111.56,115.1,1269950,0
+LSPD.US,D,20210902,000000,116.43,118.65,115.61,118.61,1473870,0
+LSPD.US,D,20210903,000000,118.75,120.02,116.3013,119.97,1146456,0
+LSPD.US,D,20210907,000000,120.17,120.68,115.8,118.95,866766,0
+LSPD.US,D,20210908,000000,118.67,118.91,114.855,116.34,1268357,0
+LSPD.US,D,20210909,000000,116.8,125.94,115.57,124.03,1675791,0
+LSPD.US,D,20210910,000000,125.9,128.13,123.1,124.02,1262823,0
+LSPD.US,D,20210913,000000,124.31,125.09,117.2229,118.61,1335650,0
+LSPD.US,D,20210914,000000,119.14,121.85,118.1,119.24,1100552,0
+LSPD.US,D,20210915,000000,119.01,124.12,119,122.67,707990,0
+LSPD.US,D,20210916,000000,121.69,123.88,120.57,123.66,1327671,0
+LSPD.US,D,20210917,000000,125.33,127.49,123.25,124.37,1308099,0
+LSPD.US,D,20210920,000000,118.39,122.34,117.64,121.26,1272698,0
+LSPD.US,D,20210921,000000,122.78,126.08,121.97,122.53,881334,0
+LSPD.US,D,20210922,000000,122.96,130.02,122.53,124.41,1627066,0
+LSPD.US,D,20210923,000000,126.08,126.92,121.39,123.81,937495,0
+LSPD.US,D,20210924,000000,122.43,122.89,118.88,121.17,767587,0
+LSPD.US,D,20210927,000000,119.4,120.15,117.3,118.36,1191192,0
+LSPD.US,D,20210928,000000,115.05,116.3978,112,112.5,1710433,0
+LSPD.US,D,20210929,000000,105.78,109.21,96.6287,98.77,7407928,0
+LSPD.US,D,20210930,000000,98.04,103.29,93.8901,96.43,3261556,0
+LSPD.US,D,20211001,000000,93.2,99.34,93.01,98.18,2211085,0
+LSPD.US,D,20211004,000000,98.15,99.33,88.71,90.47,2566937,0
+LSPD.US,D,20211005,000000,90.74,93.33,90,91.91,1372622,0
+LSPD.US,D,20211006,000000,87.77,90.43,84.29,88.09,2168152,0
+LSPD.US,D,20211007,000000,89.96,93.02,89.96,92.59,1278866,0
+LSPD.US,D,20211008,000000,94.21,94.79,86.31,86.71,1527905,0
+LSPD.US,D,20211011,000000,86.06,88.21,85.91,86.7,609858,0
+LSPD.US,D,20211012,000000,86.58,90.95,86.34,88.94,901583,0
+LSPD.US,D,20211013,000000,90.21,93.225,89.23,92.51,979150,0
+LSPD.US,D,20211014,000000,95.48,98.575,94.21,97.69,1641619,0
+LSPD.US,D,20211015,000000,98.45,101.15,96.735,98.74,1376472,0
+LSPD.US,D,20211018,000000,97,97.61,93.92,95.31,1711660,0
+LSPD.US,D,20211019,000000,96.81,98.37,95.53,97.17,752065,0
+LSPD.US,D,20211020,000000,98.55,98.81,95.5,96.16,586944,0
+LSPD.US,D,20211021,000000,96.51,101.065,95.55,99.94,809452,0
+LSPD.US,D,20211022,000000,99.92,100.7,95.36,95.86,744879,0
+LSPD.US,D,20211025,000000,96,98.89,96,97.36,622094,0
+LSPD.US,D,20211026,000000,98.21,98.21,93.26,95.13,876470,0
+LSPD.US,D,20211027,000000,94.75,96.35,91.65,91.87,661530,0
+LSPD.US,D,20211028,000000,92.09,98.48,92,98.11,1103173,0
+LSPD.US,D,20211029,000000,96.94,98.75,96.5,97.69,561560,0
+LSPD.US,D,20211101,000000,98.55,101.515,98.31,101.21,1338969,0
+LSPD.US,D,20211102,000000,102.34,102.34,96.88,97.48,1068198,0
+LSPD.US,D,20211103,000000,98.18,99.71,96.54,98.97,1551505,0
+LSPD.US,D,20211104,000000,76.18,76.45,66.96,71.36,13510215,0
+LSPD.US,D,20211105,000000,70.96,73.9,67.42,73.05,4304955,0
+LSPD.US,D,20211108,000000,71.84,74.2,70.29,72.41,2488196,0
+LSPD.US,D,20211109,000000,72.39,74.46,70.55,71.24,1551727,0
+LSPD.US,D,20211110,000000,70.71,71.3,67.4,67.9,1312425,0
+LSPD.US,D,20211111,000000,68.665,69.05,66.05,66.76,1360313,0
+LSPD.US,D,20211112,000000,67.65,70.31,67.05,69.58,1100445,0
+LSPD.US,D,20211115,000000,70.3,71.7188,68.75,69.39,1094655,0
+LSPD.US,D,20211116,000000,69.2,69.32,67.61,68.77,970076,0
+LSPD.US,D,20211117,000000,68.47,69.17,67.49,67.57,723809,0
+LSPD.US,D,20211118,000000,68,68,62.23,63,1553616,0
+LSPD.US,D,20211119,000000,62.27,62.49,57.7,58.15,3506744,0
+LSPD.US,D,20211122,000000,57.65,58.72,55.68,57.74,1691990,0
+LSPD.US,D,20211123,000000,57.56,59.14,52.4,53.31,2977632,0
+LSPD.US,D,20211124,000000,51.87,57.425,51.5,55.31,3650868,0
+LSPD.US,D,20211126,000000,54,55.685,53.36,54.08,1091223,0
+LSPD.US,D,20211129,000000,55.79,55.83,51.97,53.41,1297710,0
+LSPD.US,D,20211130,000000,53.02,53.73,49.89,50.49,1534536,0
+LSPD.US,D,20211201,000000,51.33,52.4,46.65,46.88,2306956,0
+LSPD.US,D,20211202,000000,45.83,48.23,45.1,48.09,1572632,0
+LSPD.US,D,20211203,000000,48.95,49.01,43.73,44.31,1687118,0
+LSPD.US,D,20211206,000000,44.33,46.85,42.65,46.43,1509054,0
+LSPD.US,D,20211207,000000,49.08,51.61,49.01,49.39,1674773,0
+LSPD.US,D,20211208,000000,50.53,50.54,47.69,48.57,1097417,0
+LSPD.US,D,20211209,000000,48.15,49.19,45.23,45.8,930797,0
+LSPD.US,D,20211210,000000,46.38,46.5,43.31,43.93,950523,0
+LSPD.US,D,20211213,000000,43.79,43.8,41.56,42.81,1815575,0
+LSPD.US,D,20211214,000000,42,43.05,40.66,41.57,1206067,0
+LSPD.US,D,20211215,000000,41.27,42.45,39.04,42.39,1872759,0
+LSPD.US,D,20211216,000000,43.13,43.55,39.335,39.85,1880943,0
+LSPD.US,D,20211217,000000,39.39,41.045,38.12,40.41,1730346,0
+LSPD.US,D,20211220,000000,38.92,39.46,38.22,38.89,1203006,0
+LSPD.US,D,20211221,000000,39.5,42.17,39.48,41.85,1308954,0
+LSPD.US,D,20211222,000000,41.85,41.96,40.475,40.91,990003,0
+LSPD.US,D,20211223,000000,41.16,41.345,39.75,40.8,838111,0
+LSPD.US,D,20211227,000000,41.36,42.38,40.96,41.63,563475,0
+LSPD.US,D,20211228,000000,41.51,41.655,39.82,40.75,466699,0
+LSPD.US,D,20211229,000000,40.63,41.6,39.91,40.25,919931,0
+LSPD.US,D,20211230,000000,40.25,42.98,40.24,42.05,967351,0
+LSPD.US,D,20211231,000000,41.83,42.43,40.34,40.43,600663,0
+LSPD.US,D,20220103,000000,40.77,41.5,39.54,41.05,778139,0
+LSPD.US,D,20220104,000000,41.19,41.49,38.22,39.54,1079091,0
+LSPD.US,D,20220105,000000,39.22,39.23,36.77,36.94,975027,0
+LSPD.US,D,20220106,000000,36.81,37.99,35.41,36.61,871711,0
+LSPD.US,D,20220107,000000,36.21,37.44,35.15,36.44,1201134,0
+LSPD.US,D,20220110,000000,35.82,36.12,33.82,36.07,1651452,0
+LSPD.US,D,20220111,000000,36.07,38.81,35.65,38.33,1072158,0
+LSPD.US,D,20220112,000000,39.25,40.53,39.1,39.37,1900900,0
+LSPD.US,D,20220113,000000,39.89,40.15,37.49,37.57,1315502,0
+LSPD.US,D,20220114,000000,37,38.01,35.88,36.56,1293086,0
+LSPD.US,D,20220118,000000,35.85,35.89,33.53,33.63,1194523,0
+LSPD.US,D,20220119,000000,34.02,34.62,32.5,32.51,1112777,0
+LSPD.US,D,20220120,000000,33.37,34.26,31.96,31.98,1409041,0
+LSPD.US,D,20220121,000000,31.71,31.79,29.8,29.99,1616538,0
+LSPD.US,D,20220124,000000,28.45,30.43,26.14,30.34,2503953,0
+LSPD.US,D,20220125,000000,29,30.44,28.37,29.09,1175398,0
+LSPD.US,D,20220126,000000,30.39,31.595,28.83,29.09,1459962,0
+LSPD.US,D,20220127,000000,29.9,29.9,27.1,27.16,1248446,0
+LSPD.US,D,20220128,000000,27.28,29.09,26.47,28.88,1274269,0
+LSPD.US,D,20220131,000000,29.6,32.52,29.31,32.45,1724749,0
+LSPD.US,D,20220201,000000,34.03,35.42,32.69,34.62,2365272,0
+LSPD.US,D,20220202,000000,35.38,35.5,31.75,32.08,1957223,0
+LSPD.US,D,20220203,000000,26.79,32.42,26.41,30.83,4419288,0
+LSPD.US,D,20220204,000000,31.17,32.12,30.6189,31.52,1770384,0
+LSPD.US,D,20220207,000000,31.55,33.03,30.88,30.94,1225632,0
+LSPD.US,D,20220208,000000,30.73,31.1,29.82,30.31,1344559,0
+LSPD.US,D,20220209,000000,31.03,32.315,30.885,32.29,1820391,0
+LSPD.US,D,20220210,000000,31.42,33.92,30.8725,32.29,1284002,0
+LSPD.US,D,20220211,000000,32.03,32.55,29.16,29.74,1239981,0
+LSPD.US,D,20220214,000000,29.54,30.3599,28.71,28.73,1452271,0
+LSPD.US,D,20220215,000000,29.78,31.845,29.66,31.73,1462107,0
+LSPD.US,D,20220216,000000,31.3,31.49,30.29,30.7,866505,0
+LSPD.US,D,20220217,000000,30.14,30.4,27.98,28.01,936298,0
+LSPD.US,D,20220218,000000,28.07,28.64,26.5,26.6,1258980,0
+LSPD.US,D,20220222,000000,26.02,26.88,25.36,25.71,1758779,0
+LSPD.US,D,20220223,000000,26.09,26.71,24.48,24.51,1171858,0
+LSPD.US,D,20220224,000000,22.86,25.98,22.31,25.97,2195026,0
+LSPD.US,D,20220225,000000,25.93,26.55,24.81,26.36,1521591,0
+LSPD.US,D,20220228,000000,25.98,27.44,25.98,26.27,1373223,0
+LSPD.US,D,20220301,000000,26.46,27.29,25.22,25.58,1188203,0
+LSPD.US,D,20220302,000000,25.97,26.04,24.52,25.86,1364558,0
+LSPD.US,D,20220303,000000,25.98,26.18,24.4,24.55,1193295,0
+LSPD.US,D,20220304,000000,24.35,24.66,22.16,22.47,1791673,0
+LSPD.US,D,20220307,000000,22.46,22.8,20.69,20.92,1396420,0
+LSPD.US,D,20220308,000000,20.77,22.4,20.06,21.58,1226148,0
+LSPD.US,D,20220309,000000,22.47,23.4278,22.3145,23.4,984470,0
+LSPD.US,D,20220310,000000,22.5,23.0422,21.92,22.66,800442,0
+LSPD.US,D,20220311,000000,23.37,23.54,21.025,21.11,803729,0
+LSPD.US,D,20220314,000000,20.95,21.15,19.48,19.9,1456771,0
+LSPD.US,D,20220315,000000,19.9,21.855,19.9,21.62,1174268,0
+LSPD.US,D,20220316,000000,22.04,23.8,21.89,23.8,1350566,0
+LSPD.US,D,20220317,000000,23.51,27.79,22.91,27.72,3115027,0
+LSPD.US,D,20220318,000000,27.22,29.33,26.85,29.06,2163651,0
+LSPD.US,D,20220321,000000,28.88,29.8812,27.72,29.35,1327697,0
+LSPD.US,D,20220322,000000,29.31,32.17,29.21,31.73,1451650,0
+LSPD.US,D,20220323,000000,31.5,32.17,30.18,30.57,1126801,0
+LSPD.US,D,20220324,000000,30.91,31.53,28.95,30.09,1186284,0
+LSPD.US,D,20220325,000000,30.15,31.04,28.7,29,1250441,0
+LSPD.US,D,20220328,000000,29.03,29.91,28,29.06,826999,0
+LSPD.US,D,20220329,000000,29.9,31.75,29.63,31.61,1267599,0
+LSPD.US,D,20220330,000000,31.14,32.5475,30.51,31.16,890332,0
+LSPD.US,D,20220331,000000,31.53,31.53,30.465,30.47,470128,0
+LSPD.US,D,20220401,000000,30.72,31.54,30.51,31.22,716601,0
+LSPD.US,D,20220404,000000,31.57,34.14,31.41,32.74,1093298,0
+LSPD.US,D,20220405,000000,32.96,33.36,31.44,31.77,1256182,0
+LSPD.US,D,20220406,000000,30.85,31,28.97,29.33,1079079,0
+LSPD.US,D,20220407,000000,29.11,29.38,27.2,28.12,1305916,0
+LSPD.US,D,20220408,000000,27.77,27.82,26.48,26.54,821165,0
+LSPD.US,D,20220411,000000,25.65,26.13,24.7312,25.54,1605840,0
+LSPD.US,D,20220412,000000,26.26,26.66,24.44,24.6,1071485,0
+LSPD.US,D,20220413,000000,24.55,25.91,24.34,25.85,994988,0
+LSPD.US,D,20220414,000000,25.72,26.09,24.84,25.47,615816,0
+LSPD.US,D,20220418,000000,25.44,25.51,24.15,24.88,938012,0
+LSPD.US,D,20220419,000000,24.81,26.24,24.73,25.4,1027505,0
+LSPD.US,D,20220420,000000,25.47,25.815,23.81,24.06,781021,0
+LSPD.US,D,20220421,000000,24.5,25.28,22.49,22.75,985754,0
+LSPD.US,D,20220422,000000,22.5,23.3,21.8,22.22,1210403,0
+LSPD.US,D,20220425,000000,21.91,23.35,21.63,23.35,1333997,0
+LSPD.US,D,20220426,000000,23.08,23.08,21.57,21.59,710592,0
+LSPD.US,D,20220427,000000,21.6,22.26,21.06,21.48,1283992,0
+LSPD.US,D,20220428,000000,22.14,23.4,21.3,23.38,1025237,0
+LSPD.US,D,20220429,000000,22.95,24.39,22.19,22.35,952154,0
+LSPD.US,D,20220502,000000,22.03,22.8,21.57,22.63,824394,0
+LSPD.US,D,20220503,000000,22.61,23.05,21.495,21.64,982338,0
+LSPD.US,D,20220504,000000,21.61,22.45,20.16,22.43,1493193,0
+LSPD.US,D,20220505,000000,21.46,22.01,20.17,20.56,1115816,0
+LSPD.US,D,20220506,000000,20.26,20.45,19.04,19.66,1073467,0
+LSPD.US,D,20220509,000000,19.35,19.44,17.97,18.07,1416179,0
+LSPD.US,D,20220510,000000,18.83,19.2,16.965,17.39,1495390,0
+LSPD.US,D,20220511,000000,17.17,17.45,15.74,15.82,1248457,0
+LSPD.US,D,20220512,000000,15.32,17.07,15.03,16.17,1530003,0
+LSPD.US,D,20220513,000000,17.1,21.53,17.1,21.37,2864766,0
+LSPD.US,D,20220516,000000,21.21,22,19.73,19.82,1387108,0
+LSPD.US,D,20220517,000000,20.97,21.33,19.51,21.03,1134785,0
+LSPD.US,D,20220518,000000,20.25,22.03,19.8,20.19,1974555,0
+LSPD.US,D,20220519,000000,21.74,23.15,20.03,22.36,3143434,0
+LSPD.US,D,20220520,000000,23.03,23.66,21.8047,22.99,1936207,0
+LSPD.US,D,20220523,000000,22.76,24.84,22.74,24.63,1182789,0
+LSPD.US,D,20220524,000000,23.7,23.79,21.09,21.51,1748563,0
+LSPD.US,D,20220525,000000,21.24,22.49,21.2,22.47,1222823,0
+LSPD.US,D,20220526,000000,22.4,25.29,22.04,24.91,1720563,0
+LSPD.US,D,20220527,000000,25.16,26.22,25.0814,25.92,891894,0
+LSPD.US,D,20220531,000000,26.73,26.88,25.5448,25.99,1101626,0
+LSPD.US,D,20220601,000000,26.33,26.98,24.38,24.98,1054870,0
+LSPD.US,D,20220602,000000,24.73,28.14,24.73,27.85,1366646,0
+LSPD.US,D,20220603,000000,26.89,27.51,26.14,27.24,1030425,0
+LSPD.US,D,20220606,000000,28.01,28.35,26.95,27.45,944474,0
+LSPD.US,D,20220607,000000,26.87,27.92,26.67,27.47,919169,0
+LSPD.US,D,20220608,000000,27.62,27.69,26.51,26.7,800911,0
+LSPD.US,D,20220609,000000,26.53,26.71,25.2,25.22,794929,0
+LSPD.US,D,20220610,000000,24,24.49,22.99,23.7,867293,0
+LSPD.US,D,20220613,000000,22.17,22.21,19.925,20.12,1666311,0
+LSPD.US,D,20220614,000000,20.32,20.72,19.63,20.31,749355,0
+LSPD.US,D,20220615,000000,20.75,22.05,20.41,21.59,1423269,0
+LSPD.US,D,20220616,000000,20.49,20.69,19.47,19.95,1132628,0
+LSPD.US,D,20220617,000000,20.09,21.74,20,21.19,1311803,0
+LSPD.US,D,20220621,000000,22.28,23.35,22.09,22.28,1107081,0
+LSPD.US,D,20220622,000000,21.69,22.82,21.44,22.4,967384,0
+LSPD.US,D,20220623,000000,22.64,24.17,22.32,24.05,993825,0
+LSPD.US,D,20220624,000000,24.35,25.63,24.35,25.47,1350863,0
+LSPD.US,D,20220627,000000,25.51,25.93,24.08,24.39,766080,0
+LSPD.US,D,20220628,000000,24.31,24.83,22.52,22.72,805157,0
+LSPD.US,D,20220629,000000,22.7,23.2,21.94,22.29,731936,0
+LSPD.US,D,20220630,000000,21.7,22.72,20.7,22.3,1404458,0
+LSPD.US,D,20220701,000000,22.56,23.12,22.08,22.71,481921,0
+LSPD.US,D,20220705,000000,22,23.16,21.67,23.04,1049695,0
+LSPD.US,D,20220706,000000,23.06,23.84,21.47,21.64,1469246,0
+LSPD.US,D,20220707,000000,21.73,22.24,21.39,21.67,973625,0
+LSPD.US,D,20220708,000000,21.21,22.07,20.14,21.18,1225630,0
+LSPD.US,D,20220711,000000,20.78,20.78,19.525,19.61,1172891,0
+LSPD.US,D,20220712,000000,19.52,20.15,18.85,19.06,988982,0
+LSPD.US,D,20220713,000000,18.21,19.61,17.855,18.57,1619271,0
+LSPD.US,D,20220714,000000,18.04,18.455,17.66,18.26,1057255,0
+LSPD.US,D,20220715,000000,18.81,18.88,17.99,18.5,1455972,0
+LSPD.US,D,20220718,000000,19.08,19.76,18.37,18.66,1691540,0
+LSPD.US,D,20220719,000000,19.14,19.53,18.4,19.48,1436808,0
+LSPD.US,D,20220720,000000,19.61,21.37,19.42,21.02,1670490,0
+LSPD.US,D,20220721,000000,20.99,21.56,20.72,21.4,1047164,0
+LSPD.US,D,20220722,000000,21.39,22.04,20.03,20.29,760512,0
+LSPD.US,D,20220725,000000,20.23,20.23,18.85,19.09,928757,0
+LSPD.US,D,20220726,000000,18.61,18.68,17.62,17.91,1013489,0
+LSPD.US,D,20220727,000000,18.33,19.37,18.07,19.35,1072502,0
+LSPD.US,D,20220728,000000,19.29,20.89,18.86,20.84,1148101,0
+LSPD.US,D,20220729,000000,20.95,21.46,20.51,21.45,929591,0
+LSPD.US,D,20220801,000000,21.24,22.2955,20.78,22.11,882326,0
+LSPD.US,D,20220802,000000,21.53,23.12,21.53,22.6,1336481,0
+LSPD.US,D,20220803,000000,22.99,24.52,22.93,24.48,1395172,0
+LSPD.US,D,20220804,000000,24.9,25,21.26,21.54,2330287,0
+LSPD.US,D,20220805,000000,20.8,22.4189,20.45,21.81,1426209,0
+LSPD.US,D,20220808,000000,21.99,23.78,21.795,23.38,1876360,0
+LSPD.US,D,20220809,000000,22.79,22.81,21.44,21.91,920997,0
+LSPD.US,D,20220810,000000,22.77,24.18,22.7,24.14,1291726,0
+LSPD.US,D,20220811,000000,24.77,25.34,23.49,23.6,1165833,0
+LSPD.US,D,20220812,000000,24.19,24.52,23.39,23.5,1139487,0
+LSPD.US,D,20220815,000000,23.09,23.39,22.3,22.43,1199296,0
+LSPD.US,D,20220816,000000,22.35,22.895,21.43,22.52,948419,0
+LSPD.US,D,20220817,000000,21.98,21.98,20.72,20.77,1075314,0
+LSPD.US,D,20220818,000000,20.74,20.97,20.42,20.75,506034,0
+LSPD.US,D,20220819,000000,20.29,20.36,19.6633,20.16,761015,0
+LSPD.US,D,20220822,000000,19.52,19.65,19.14,19.29,971171,0
+LSPD.US,D,20220823,000000,19.24,19.81,19.05,19.35,828094,0
+LSPD.US,D,20220824,000000,19.31,20.3111,19.22,19.82,1005436,0
+LSPD.US,D,20220825,000000,20.23,20.75,20.1399,20.58,642206,0
+LSPD.US,D,20220826,000000,20.68,20.88,19.135,19.42,831140,0
+LSPD.US,D,20220829,000000,19,19.8,18.93,19.29,518283,0
+LSPD.US,D,20220830,000000,19.6,19.9788,18.63,19.22,708140,0
+LSPD.US,D,20220831,000000,19.51,19.85,18.91,19.14,561212,0
+LSPD.US,D,20220901,000000,18.8,18.8,17.74,18.22,808856,0
+LSPD.US,D,20220902,000000,18.6,18.63,17.75,17.76,846069,0
+LSPD.US,D,20220906,000000,17.88,17.97,17.405,17.65,784765,0
+LSPD.US,D,20220907,000000,17.56,18.05,17.21,17.76,1043499,0
+LSPD.US,D,20220908,000000,17.41,18.64,17.15,18.64,1275310,0
+LSPD.US,D,20220909,000000,18.95,20.2,18.925,20.11,1805454,0
+LSPD.US,D,20220912,000000,20.39,20.72,19.79,20.67,1120368,0
+LSPD.US,D,20220913,000000,19.26,19.54,18.63,18.76,1120294,0
+LSPD.US,D,20220914,000000,18.68,19.18,18.45,19.17,464335,0
+LSPD.US,D,20220915,000000,18.9,20.16,18.73,19.16,1035149,0
+LSPD.US,D,20220916,000000,18.63,18.66,18.06,18.33,1092542,0
+LSPD.US,D,20220919,000000,17.99,18.23,17.47,17.95,746448,0
+LSPD.US,D,20220920,000000,17.65,17.96,17.4,17.86,636182,0
+LSPD.US,D,20220921,000000,17.97,19.02,17.5,18.16,1266492,0
+LSPD.US,D,20220922,000000,18.07,18.07,16.995,17.11,1123472,0
+LSPD.US,D,20220923,000000,16.75,16.97,16.49,16.83,1184564,0
+LSPD.US,D,20220926,000000,16.65,17.53,16.16,16.28,1145837,0
+LSPD.US,D,20220927,000000,16.67,17.18,16.605,17.12,917253,0
+LSPD.US,D,20220928,000000,17.24,18.74,17.1,18.63,940921,0
+LSPD.US,D,20220929,000000,18.19,18.25,17.72,18.05,768037,0
+LSPD.US,D,20220930,000000,17.91,18.81,17.55,17.58,715850,0
+LSPD.US,D,20221003,000000,17.98,18.47,17.69,18.24,865426,0
+LSPD.US,D,20221004,000000,18.93,20.28,18.93,20.02,1256493,0
+LSPD.US,D,20221005,000000,19.31,19.605,18.71,19.52,1453166,0
+LSPD.US,D,20221006,000000,19.57,20,19.15,19.68,1043360,0
+LSPD.US,D,20221007,000000,19.17,19.29,17.66,17.87,1233436,0
+LSPD.US,D,20221010,000000,17.69,17.88,17.015,17.51,712406,0
+LSPD.US,D,20221011,000000,17.3,17.74,16.53,17.42,878840,0
+LSPD.US,D,20221012,000000,17.44,17.64,16.59,17.06,838926,0
+LSPD.US,D,20221013,000000,16,17.43,15.56,17.18,1301422,0
+LSPD.US,D,20221014,000000,17.6,17.84,16.805,16.87,1431677,0
+LSPD.US,D,20221017,000000,17.71,18.84,17.53,18.39,1075062,0
+LSPD.US,D,20221018,000000,19.29,19.39,18.19,18.38,960828,0
+LSPD.US,D,20221019,000000,17.96,18.09,17.235,17.33,974591,0
+LSPD.US,D,20221020,000000,17.25,18.49,17.24,17.88,774681,0
+LSPD.US,D,20221021,000000,17.77,18.1,17.2,18.05,1283341,0
+LSPD.US,D,20221024,000000,18.12,18.14,17.14,18.08,830250,0
+LSPD.US,D,20221025,000000,18.26,19.32,18.21,18.52,1529800,0
+LSPD.US,D,20221026,000000,18.22,19.59,17.9008,18.75,988648,0
+LSPD.US,D,20221027,000000,19.03,19.73,18.56,18.69,1082283,0
+LSPD.US,D,20221028,000000,18.55,19.32,18.47,19.31,930143,0
+LSPD.US,D,20221031,000000,19.03,19.46,18.89,19.16,622605,0
+LSPD.US,D,20221101,000000,19.77,19.9899,18.86,19.03,932427,0
+LSPD.US,D,20221102,000000,19.1,19.38,17.94,17.94,1687012,0
+LSPD.US,D,20221103,000000,17.55,17.66,14.55,14.61,4450797,0
+LSPD.US,D,20221104,000000,15.16,15.2,14.41,14.99,2415292,0
+LSPD.US,D,20221107,000000,15.17,15.33,14.6,15.06,1803503,0
+LSPD.US,D,20221108,000000,15.21,15.59,14.73,15.12,1003738,0
+LSPD.US,D,20221109,000000,15,15,13.93,14.15,1335183,0
+LSPD.US,D,20221110,000000,15.45,16.375,15.3,16.27,3182130,0
+LSPD.US,D,20221111,000000,16.42,17.94,15.93,17.71,1662625,0
+LSPD.US,D,20221114,000000,17.44,17.63,17.03,17.03,972061,0
+LSPD.US,D,20221115,000000,17.75,18.14,17.25,17.33,1008154,0
+LSPD.US,D,20221116,000000,17.01,17.12,16.18,16.3,1491834,0
+LSPD.US,D,20221117,000000,15.8,16.182,15.515,15.59,815426,0
+LSPD.US,D,20221118,000000,15.86,15.97,15,15.06,730657,0
+LSPD.US,D,20221121,000000,14.85,15.01,14.24,14.81,1535136,0
+LSPD.US,D,20221122,000000,14.89,14.985,14.34,14.86,744946,0
+LSPD.US,D,20221123,000000,14.88,15.665,14.64,15.42,764553,0
+LSPD.US,D,20221125,000000,15.5,15.7971,15.33,15.63,422960,0
+LSPD.US,D,20221128,000000,15.45,16.12,15.01,15.01,1098876,0
+LSPD.US,D,20221129,000000,15.07,15.34,14.78,15.3,3350674,0
+LSPD.US,D,20221130,000000,15.39,16.635,15.19,16.48,2694616,0
+LSPD.US,D,20221201,000000,16.48,17.4,16.32,17.26,1492685,0
+LSPD.US,D,20221202,000000,16.79,17.61,16.47,17.24,1552905,0
+LSPD.US,D,20221205,000000,17.06,17.16,15.93,16.03,873007,0
+LSPD.US,D,20221206,000000,15.99,15.99,15.155,15.3,949681,0
+LSPD.US,D,20221207,000000,15.18,15.385,14.79,15.2,954510,0
+LSPD.US,D,20221208,000000,15.42,15.95,15.13,15.22,932760,0
+LSPD.US,D,20221209,000000,15.06,15.36,14.92,14.92,1597278,0
+LSPD.US,D,20221212,000000,14.91,15.33,14.75,15.15,1402568,0
+LSPD.US,D,20221213,000000,16.06,16.82,15.06,15.27,1385926,0
+LSPD.US,D,20221214,000000,15.24,15.73,15.09,15.4,1232135,0
+LSPD.US,D,20221215,000000,14.85,15,14.495,14.6,1030704,0
+LSPD.US,D,20221216,000000,14.45,14.67,14.21,14.49,820515,0
+LSPD.US,D,20221219,000000,14.34,14.52,13.63,13.87,936184,0
+LSPD.US,D,20221220,000000,13.64,14.17,13.56,13.84,686438,0
+LSPD.US,D,20221221,000000,13.95,14.18,13.62,13.9,794750,0
+LSPD.US,D,20221222,000000,13.6,13.65,12.9,13.47,1305175,0
+LSPD.US,D,20221223,000000,13.32,13.49,13.06,13.48,702394,0
+LSPD.US,D,20221227,000000,13.33,13.46,12.915,13.16,591541,0
+LSPD.US,D,20221228,000000,13.06,13.31,12.71,12.75,977677,0
+LSPD.US,D,20221229,000000,12.95,14.51,12.95,14.35,1129373,0
+LSPD.US,D,20221230,000000,14,14.51,13.89,14.3,942854,0
+LSPD.US,D,20230103,000000,14.67,15.03,13.95,14.2,916356,0
+LSPD.US,D,20230104,000000,14.44,15.045,14.31,14.95,1029573,0
+LSPD.US,D,20230105,000000,14.67,14.81,14.31,14.62,647306,0
+LSPD.US,D,20230106,000000,14.87,15,14.3,14.89,660253,0
+LSPD.US,D,20230109,000000,15.25,15.635,15.17,15.26,630458,0
+LSPD.US,D,20230110,000000,15.16,15.56,15.09,15.38,633387,0
+LSPD.US,D,20230111,000000,15.49,15.69,15.178,15.62,705409,0
+LSPD.US,D,20230112,000000,15.62,15.87,15.01,15.87,1136778,0
+LSPD.US,D,20230113,000000,15.5,16.09,15.36,15.96,738960,0
+LSPD.US,D,20230117,000000,16.53,16.625,16.12,16.6,1139030,0
+LSPD.US,D,20230118,000000,17.01,17.36,16.24,16.27,1004912,0
+LSPD.US,D,20230119,000000,15.97,16.45,15.86,16.09,839359,0
+LSPD.US,D,20230120,000000,16.17,16.55,16.02,16.52,730108,0
+LSPD.US,D,20230123,000000,16.65,17.58,16.57,17.57,1006213,0
+LSPD.US,D,20230124,000000,17.3,17.74,17,17.1,1020148,0
+LSPD.US,D,20230125,000000,16.61,17.19,16.305,17.07,717484,0
+LSPD.US,D,20230126,000000,17.56,17.67,16.9,17.15,1460524,0
+LSPD.US,D,20230127,000000,17.04,18.425,16.94,18.36,1431632,0
+LSPD.US,D,20230130,000000,17.67,18.1,17.31,17.32,947114,0
+LSPD.US,D,20230131,000000,17.32,18.13,17.32,18.1,1018661,0
+LSPD.US,D,20230201,000000,18.12,18.77,17.875,18.72,1182942,0
+LSPD.US,D,20230202,000000,19.45,20.1232,17.02,17.55,3913702,0
+LSPD.US,D,20230203,000000,16.75,17.51,16.41,16.58,1704814,0
+LSPD.US,D,20230206,000000,16.23,17.42,16.09,16.91,1700351,0
+LSPD.US,D,20230207,000000,16.78,17.91,16.62,17.83,1648406,0
+LSPD.US,D,20230208,000000,17.7,18.64,17.67,17.94,957393,0
+LSPD.US,D,20230209,000000,18.3,18.385,17.07,17.13,830302,0
+LSPD.US,D,20230210,000000,16.94,17.06,16.42,16.66,989949,0
+LSPD.US,D,20230213,000000,16.72,17.06,16.49,16.84,577498,0
+LSPD.US,D,20230214,000000,16.65,17.27,16.45,17.13,730933,0
+LSPD.US,D,20230215,000000,16.96,18.11,16.89,18.1,701936,0
+LSPD.US,D,20230216,000000,17.56,17.84,17.18,17.19,977112,0
+LSPD.US,D,20230217,000000,16.95,17.02,16.27,16.37,1170442,0
+LSPD.US,D,20230221,000000,16.01,16.105,15.485,15.51,930905,0
+LSPD.US,D,20230222,000000,15.58,15.95,15.375,15.54,638788,0
+LSPD.US,D,20230223,000000,15.78,15.9,15.25,15.5,659859,0
+LSPD.US,D,20230224,000000,15.05,15.155,14.77,15.04,1120856,0
+LSPD.US,D,20230227,000000,15.23,15.36,14.925,14.97,651642,0
+LSPD.US,D,20230228,000000,14.97,15.335,14.96,15.29,890709,0
+LSPD.US,D,20230301,000000,15.31,15.63,15.09,15.17,862580,0
+LSPD.US,D,20230302,000000,15.05,15.35,14.9,15.26,611855,0
+LSPD.US,D,20230303,000000,15.24,15.7,15.24,15.63,661946,0
+LSPD.US,D,20230306,000000,15.65,15.81,15.33,15.37,485704,0
+LSPD.US,D,20230307,000000,15.05,15.3,14.73,14.77,1025023,0
+LSPD.US,D,20230308,000000,14.75,14.955,14.57,14.87,719145,0
+LSPD.US,D,20230309,000000,14.87,15.44,14.61,14.71,696139,0
+LSPD.US,D,20230310,000000,14.59,14.67,13.98,14.06,1060509,0
+LSPD.US,D,20230313,000000,13.75,14.565,13.53,14.08,937973,0
+LSPD.US,D,20230314,000000,14.55,14.95,14.335,14.82,832496,0
+LSPD.US,D,20230315,000000,14.39,14.57,14.05,14.52,946452,0
+LSPD.US,D,20230316,000000,14.46,14.89,14.18,14.83,502844,0
+LSPD.US,D,20230317,000000,14.72,15.07,14.6,14.79,724723,0
+LSPD.US,D,20230320,000000,14.75,14.93,14.3433,14.64,827464,0
+LSPD.US,D,20230321,000000,14.84,15.54,14.76,15.38,613844,0
+LSPD.US,D,20230322,000000,15.4,15.57,14.94,14.94,1122478,0
+LSPD.US,D,20230323,000000,15.2,15.8,15.04,15.35,796180,0
+LSPD.US,D,20230324,000000,15.26,15.355,14.75,14.83,761189,0
+LSPD.US,D,20230327,000000,15.09,15.09,14.62,14.82,592387,0
+LSPD.US,D,20230328,000000,14.77,14.84,14.1,14.24,811667,0
+LSPD.US,D,20230329,000000,14.55,14.69,14.36,14.6,535406,0
+LSPD.US,D,20230330,000000,14.85,14.92,14.295,14.32,924856,0
+LSPD.US,D,20230331,000000,14.37,15.28,14.34,15.18,1455067,0
+LSPD.US,D,20230403,000000,15.06,15.17,14.62,15.07,682339,0
+LSPD.US,D,20230404,000000,15.2,15.23,14.65,14.79,641103,0
+LSPD.US,D,20230405,000000,14.65,14.69,13.76,14.04,1032069,0
+LSPD.US,D,20230406,000000,13.85,14.135,13.57,13.88,606315,0
+LSPD.US,D,20230410,000000,13.67,13.95,13.43,13.86,621027,0
+LSPD.US,D,20230411,000000,13.93,14.12,13.85,14.01,734381,0
+LSPD.US,D,20230412,000000,14.4,14.7087,14.045,14.07,816450,0
+LSPD.US,D,20230413,000000,14.26,14.81,14.21,14.47,748180,0
+LSPD.US,D,20230414,000000,14.31,14.44,13.95,14.12,634305,0
+LSPD.US,D,20230417,000000,14.1,14.295,13.99,14.24,515590,0
+LSPD.US,D,20230418,000000,14.39,14.46,14.14,14.21,546605,0
+LSPD.US,D,20230419,000000,13.92,14.03,13.725,13.89,548363,0
+LSPD.US,D,20230420,000000,13.7,13.82,13.5,13.53,607854,0
+LSPD.US,D,20230421,000000,13.51,13.715,13.445,13.54,799564,0
+LSPD.US,D,20230424,000000,13.49,13.64,13.145,13.5,919880,0
+LSPD.US,D,20230425,000000,13.19,13.29,12.83,12.84,1266220,0
+LSPD.US,D,20230426,000000,12.92,13.11,12.6,12.62,1070178,0
+LSPD.US,D,20230427,000000,12.79,13.16,12.78,13.14,1085807,0
+LSPD.US,D,20230428,000000,13.02,13.31,12.93,13.13,690452,0
+LSPD.US,D,20230501,000000,13.01,13.16,12.8075,12.97,528764,0
+LSPD.US,D,20230502,000000,12.85,12.96,12.52,12.57,769657,0
+LSPD.US,D,20230503,000000,12.59,13.19,12.53,12.82,556240,0
+LSPD.US,D,20230504,000000,12.86,13.3,12.78,13.23,1161021,0
+LSPD.US,D,20230505,000000,13.42,14.165,13.42,14.11,876951,0
+LSPD.US,D,20230508,000000,14.18,14.7282,14.15,14.59,824425,0
+LSPD.US,D,20230509,000000,14.31,14.57,14.28,14.36,625919,0
+LSPD.US,D,20230510,000000,14.68,14.88,14.57,14.68,1363019,0
+LSPD.US,D,20230511,000000,14.67,14.67,14.39,14.63,493673,0
+LSPD.US,D,20230512,000000,14.66,14.67,14.3,14.55,660691,0
+LSPD.US,D,20230515,000000,14.55,14.61,14.13,14.32,752833,0
+LSPD.US,D,20230516,000000,14.08,14.26,13.8,13.83,1071025,0
+LSPD.US,D,20230517,000000,13.94,15.28,13.925,14.88,1848815,0
+LSPD.US,D,20230518,000000,13.72,13.8,12.63,13,3857373,0
+LSPD.US,D,20230519,000000,13.02,13.77,12.99,13.33,2157400,0
+LSPD.US,D,20230522,000000,13.3,14.13,13.1308,14.13,1749017,0
+LSPD.US,D,20230523,000000,13.85,14.12,13.36,13.42,2359347,0
+LSPD.US,D,20230524,000000,13.14,13.305,12.99,13.17,1083418,0
+LSPD.US,D,20230525,000000,13.31,13.345,12.64,12.64,1528348,0
+LSPD.US,D,20230526,000000,12.68,12.985,12.45,12.81,926579,0
+LSPD.US,D,20230530,000000,13.16,13.43,12.97,13.36,1378873,0
+LSPD.US,D,20230531,000000,13.25,13.505,13.09,13.5,1338235,0
+LSPD.US,D,20230601,000000,13.65,14.885,13.42,14.8,2527159,0
+LSPD.US,D,20230602,000000,15,15.495,14.77,15.01,2324671,0
+LSPD.US,D,20230605,000000,15.06,15.06,14.615,14.75,753526,0
+LSPD.US,D,20230606,000000,14.54,15.275,14.49,15.22,953629,0
+LSPD.US,D,20230607,000000,15.34,15.52,14.99,15.1,854139,0
+LSPD.US,D,20230608,000000,15.05,15.17,14.57,14.72,691838,0
+LSPD.US,D,20230609,000000,14.88,15.38,14.76,15.04,1050885,0
+LSPD.US,D,20230612,000000,15.08,16.185,15.075,16.16,2027506,0
+LSPD.US,D,20230613,000000,16.4,17.1099,16.3115,16.41,2256339,0
+LSPD.US,D,20230614,000000,16.41,16.5,15.865,16.12,1376708,0
+LSPD.US,D,20230615,000000,15.92,16.255,15.675,16.17,866432,0
+LSPD.US,D,20230616,000000,16.46,16.5,16.11,16.37,1447343,0
+LSPD.US,D,20230620,000000,16.23,16.45,15.84,15.87,1023339,0
+LSPD.US,D,20230621,000000,15.77,15.84,15.03,15.55,1194391,0
+LSPD.US,D,20230622,000000,15.28,15.43,14.895,15.24,970902,0
+LSPD.US,D,20230623,000000,15,15.05,14.78,15,556543,0
+LSPD.US,D,20230626,000000,15.03,15.273,14.75,14.77,587982,0
+LSPD.US,D,20230627,000000,14.92,15.69,14.87,15.61,952965,0
+LSPD.US,D,20230628,000000,15.45,16.255,15.42,16.19,1043985,0
+LSPD.US,D,20230629,000000,16.49,16.86,16.24,16.5,1002280,0
+LSPD.US,D,20230630,000000,16.73,17.245,16.63,16.92,808005,0
+LSPD.US,D,20230703,000000,16.8,17.11,16.79,17.01,181198,0
+LSPD.US,D,20230705,000000,16.83,17.275,16.51,17.13,876919,0
+LSPD.US,D,20230706,000000,16.8,16.8,16.13,16.27,875928,0
+LSPD.US,D,20230707,000000,16.42,17.1388,16.31,16.69,868417,0
+LSPD.US,D,20230710,000000,16.53,17.135,16.48,17.11,604282,0
+LSPD.US,D,20230711,000000,17.32,17.56,17.11,17.54,954404,0
+LSPD.US,D,20230712,000000,17.97,18,17.6622,17.81,824952,0
+LSPD.US,D,20230713,000000,18.08,18.605,17.9,18.45,939789,0
+LSPD.US,D,20230714,000000,18.44,18.44,17.65,17.77,717567,0
+LSPD.US,D,20230717,000000,17.95,18.23,17.67,18.08,351613,0
+LSPD.US,D,20230718,000000,18.06,18.35,17.79,18.3,458493,0
+LSPD.US,D,20230719,000000,18.4,18.73,17.79,18.21,1117350,0
+LSPD.US,D,20230720,000000,18.03,18.04,17.45,17.66,686558,0
+LSPD.US,D,20230721,000000,17.81,17.93,17.45,17.54,735958,0
+LSPD.US,D,20230724,000000,17.57,17.69,17.1,17.17,663738,0
+LSPD.US,D,20230725,000000,17.29,17.43,17.05,17.09,451444,0
+LSPD.US,D,20230726,000000,16.93,17.2,16.86,17.08,393435,0
+LSPD.US,D,20230727,000000,17.46,17.56,16.655,16.78,593686,0
+LSPD.US,D,20230728,000000,17.19,17.37,16.87,17.21,886337,0
+LSPD.US,D,20230731,000000,17.26,17.76,17.22,17.58,1092035,0
+LSPD.US,D,20230801,000000,17.45,17.45,17.1,17.25,627978,0
+LSPD.US,D,20230802,000000,16.9,16.9,16.0801,16.22,1192824,0
+LSPD.US,D,20230803,000000,16.66,17.59,15.61,17.43,1807414,0
+LSPD.US,D,20230804,000000,17.63,18.05,17.125,17.81,984078,0
+LSPD.US,D,20230807,000000,17.82,17.905,17.18,17.84,825692,0
+LSPD.US,D,20230808,000000,17.46,17.79,16.82,16.93,1114492,0
+LSPD.US,D,20230809,000000,16.83,17.02,16.46,16.71,1060626,0
+LSPD.US,D,20230810,000000,16.88,16.91,15.93,16,1286757,0
+LSPD.US,D,20230811,000000,15.67,15.96,15.64,15.86,522248,0
+LSPD.US,D,20230814,000000,15.64,16.34,15.62,16.15,587478,0
+LSPD.US,D,20230815,000000,15.96,16.09,15.655,15.72,580340,0
+LSPD.US,D,20230816,000000,15.58,15.685,15.45,15.52,368921,0
+LSPD.US,D,20230817,000000,15.6,15.6,14.98,15.04,695310,0
+LSPD.US,D,20230818,000000,14.74,15.57,14.58,15.56,730206,0
+LSPD.US,D,20230821,000000,15.63,15.81,15.3792,15.6,377088,0
+LSPD.US,D,20230822,000000,15.58,15.63,14.74,15.01,599622,0
+LSPD.US,D,20230823,000000,14.95,15.42,14.95,15.34,468413,0
+LSPD.US,D,20230824,000000,15.4,15.4,14.7,14.73,559419,0
+LSPD.US,D,20230825,000000,14.71,14.96,14.4505,14.8,558302,0
+LSPD.US,D,20230828,000000,14.94,15.198,14.8773,14.9,423346,0
+LSPD.US,D,20230829,000000,14.97,15.7,14.86,15.69,737022,0
+LSPD.US,D,20230830,000000,15.58,15.955,15.52,15.77,491636,0
+LSPD.US,D,20230831,000000,15.67,16.355,15.6,16.33,637427,0
+LSPD.US,D,20230901,000000,16.57,16.64,16.31,16.37,317085,0
+LSPD.US,D,20230905,000000,16.27,16.36,16.04,16.32,386097,0
+LSPD.US,D,20230906,000000,16.35,16.46,15.98,16.16,403537,0
+LSPD.US,D,20230907,000000,15.82,16.475,15.45,16.11,787646,0
+LSPD.US,D,20230908,000000,16.1,16.24,15.715,15.8,1016241,0
+LSPD.US,D,20230911,000000,15.91,16.32,15.695,16.18,466246,0
+LSPD.US,D,20230912,000000,15.96,16.2,15.79,15.82,377171,0
+LSPD.US,D,20230913,000000,15.66,15.76,15.08,15.41,978728,0
+LSPD.US,D,20230914,000000,15.54,15.92,15.48,15.76,489139,0
+LSPD.US,D,20230915,000000,15.67,15.79,15.37,15.37,428376,0
+LSPD.US,D,20230918,000000,15.37,15.39,14.97,14.97,584720,0
+LSPD.US,D,20230919,000000,14.93,14.96,14.59,14.8,436106,0
+LSPD.US,D,20230920,000000,14.89,15.135,14.62,14.63,584455,0
+LSPD.US,D,20230921,000000,14.36,14.72,14.26,14.28,631662,0
+LSPD.US,D,20230922,000000,14.36,14.47,13.97,14.08,659768,0
+LSPD.US,D,20230925,000000,14.05,14.67,13.9,14.43,523958,0
+LSPD.US,D,20230926,000000,14.25,14.52,13.7,14,732877,0
+LSPD.US,D,20230927,000000,14.22,14.28,13.64,13.84,783911,0
+LSPD.US,D,20230928,000000,13.9,14.09,13.47,13.86,780614,0
+LSPD.US,D,20230929,000000,14.08,14.38,13.96,14.03,571016,0
+LSPD.US,D,20231002,000000,13.85,14.13,13.77,13.83,600116,0
+LSPD.US,D,20231003,000000,13.59,13.8,13.245,13.3,616488,0
+LSPD.US,D,20231004,000000,13.34,13.79,13.21,13.75,738310,0
+LSPD.US,D,20231005,000000,13.68,13.81,13.5,13.63,389436,0
+LSPD.US,D,20231006,000000,13.5,14.358,13.5,14.26,461344,0
+LSPD.US,D,20231009,000000,14.04,14.33,13.94,14.24,282424,0
+LSPD.US,D,20231010,000000,14.24,14.77,14.24,14.6,483542,0
+LSPD.US,D,20231011,000000,14.74,14.82,14.355,14.43,414891,0
+LSPD.US,D,20231012,000000,14.42,14.42,13.84,13.94,430227,0
+LSPD.US,D,20231013,000000,13.94,13.97,13.555,13.69,443121,0
+LSPD.US,D,20231016,000000,13.79,14.15,13.61,14.06,390229,0
+LSPD.US,D,20231017,000000,13.78,14.36,13.78,14.31,503213,0
+LSPD.US,D,20231018,000000,14.17,14.23,13.71,13.85,439716,0
+LSPD.US,D,20231019,000000,13.92,14.09,13.695,13.77,559509,0
+LSPD.US,D,20231020,000000,13.7,13.745,13.39,13.46,618167,0
+LSPD.US,D,20231023,000000,13.34,13.64,13.18,13.46,790445,0
+LSPD.US,D,20231024,000000,13.67,14.4,13.67,14.04,681440,0
+LSPD.US,D,20231025,000000,14.03,14.03,12.9,12.94,1125356,0
+LSPD.US,D,20231026,000000,12.92,13.25,12.56,12.61,872342,0
+LSPD.US,D,20231027,000000,12.7,12.73,12.35,12.38,582967,0
+LSPD.US,D,20231030,000000,12.62,12.75,12.23,12.65,615352,0
+LSPD.US,D,20231031,000000,12.56,12.61,12.27,12.46,442223,0
+LSPD.US,D,20231101,000000,12.39,12.61,12.24,12.44,1026621,0
+LSPD.US,D,20231102,000000,14.47,15.025,14.24,14.42,1670227,0
+LSPD.US,D,20231103,000000,15,15.09,14.67,14.92,1001612,0
+LSPD.US,D,20231106,000000,14.93,15.065,14.64,14.98,976698,0
+LSPD.US,D,20231107,000000,14.87,16.02,14.8512,15.21,1641771,0
+LSPD.US,D,20231108,000000,15.22,15.45,14.94,15.43,894616,0
+LSPD.US,D,20231109,000000,15.33,15.78,15.05,15.07,788278,0
+LSPD.US,D,20231110,000000,15.05,15.59,14.94,15.55,587709,0
+LSPD.US,D,20231113,000000,15.43,15.655,15.335,15.45,547364,0
+LSPD.US,D,20231114,000000,16,16.46,15.93,16.15,1237301,0
+LSPD.US,D,20231115,000000,16.25,16.8,15.99,16.58,1204686,0
+LSPD.US,D,20231116,000000,16.44,16.44,15.64,16,992603,0
+LSPD.US,D,20231117,000000,16.12,16.67,15.96,16.54,1092197,0
+LSPD.US,D,20231120,000000,16.53,16.74,16.47,16.66,498932,0
+LSPD.US,D,20231121,000000,16.53,16.58,16.12,16.44,689555,0
+LSPD.US,D,20231122,000000,16.58,16.67,16.39,16.4,465605,0
+LSPD.US,D,20231124,000000,16.39,16.51,16.3,16.48,253016,0
+LSPD.US,D,20231127,000000,16.33,16.815,16.31,16.54,599722,0
+LSPD.US,D,20231128,000000,16.48,16.75,16.31,16.68,437465,0
+LSPD.US,D,20231129,000000,16.77,16.9425,16.63,16.79,547173,0
+LSPD.US,D,20231130,000000,16.79,16.8,15.98,16.07,978211,0
+LSPD.US,D,20231201,000000,16.1,17.07,16.01,16.95,1330676,0
+LSPD.US,D,20231204,000000,16.64,17,16.47,16.67,1170564,0
+LSPD.US,D,20231205,000000,16.47,16.83,16.305,16.64,779059,0
+LSPD.US,D,20231206,000000,16.76,16.94,16.55,16.58,817843,0
+LSPD.US,D,20231207,000000,16.61,16.61,16.295,16.39,944947,0
+LSPD.US,D,20231208,000000,16.33,17.1,16.3,17.04,1089656,0
+LSPD.US,D,20231211,000000,16.96,17.01,16.58,16.81,550343,0
+LSPD.US,D,20231212,000000,16.85,16.85,16.145,16.16,936765,0
+LSPD.US,D,20231213,000000,16.15,17.03,15.835,17.02,1541594,0
+LSPD.US,D,20231214,000000,17.35,18.09,17.31,18.05,1911519,0
+LSPD.US,D,20231215,000000,18.25,18.275,17.76,17.93,1395848,0
+LSPD.US,D,20231218,000000,18.31,18.62,18.09,18.53,1180476,0
+LSPD.US,D,20231219,000000,18.59,19.4,18.44,19.39,1454355,0
+LSPD.US,D,20231220,000000,19.41,19.978,18.86,18.92,1411212,0
+LSPD.US,D,20231221,000000,19.22,19.94,19.22,19.9,1437900,0
+LSPD.US,D,20231222,000000,20,20.1529,19.7,20.12,1035429,0
+LSPD.US,D,20231226,000000,20.1,20.67,19.93,20.6,560682,0
+LSPD.US,D,20231227,000000,20.59,20.79,20.46,20.7,762117,0
+LSPD.US,D,20231228,000000,20.85,21.49,20.58,21.1,986429,0
+LSPD.US,D,20231229,000000,21.2,21.71,20.97,20.99,988133,0
+LSPD.US,D,20240102,000000,20.54,20.59,19.285,19.46,2418258,0
+LSPD.US,D,20240103,000000,19,19.05,18.45,18.59,1798934,0
+LSPD.US,D,20240104,000000,18.48,18.7925,18.19,18.66,940873,0
+LSPD.US,D,20240105,000000,18.52,18.998,18.41,18.44,555597,0
+LSPD.US,D,20240108,000000,18.49,19.12,18.42,19.09,1102250,0
+LSPD.US,D,20240109,000000,18.76,19.365,18.61,19.03,919669,0
+LSPD.US,D,20240110,000000,19.01,19.4187,18.84,19.18,626363,0
+LSPD.US,D,20240111,000000,19.17,19.38,18.65,19.04,570199,0
+LSPD.US,D,20240112,000000,19.35,19.4673,18.93,18.97,564476,0
+LSPD.US,D,20240116,000000,18.71,19.02,18.52,18.91,609342,0
+LSPD.US,D,20240117,000000,18.47,18.58,18.065,18.44,956063,0
+LSPD.US,D,20240118,000000,18.74,18.74,18.02,18.4,819620,0
+LSPD.US,D,20240119,000000,18.49,18.63,18,18.61,705061,0
+LSPD.US,D,20240122,000000,18.8,19.31,18.515,18.61,789898,0
+LSPD.US,D,20240123,000000,18.75,18.78,18.165,18.34,769703,0
+LSPD.US,D,20240124,000000,18.66,18.8,17.88,17.89,838893,0
+LSPD.US,D,20240125,000000,18.19,18.3,17.94,18.12,814696,0
+LSPD.US,D,20240126,000000,18.49,18.92,18.2,18.8,872890,0
+LSPD.US,D,20240129,000000,18.82,19.33,18.57,19.31,815140,0
+LSPD.US,D,20240130,000000,19.25,19.25,18.785,18.92,449929,0
+LSPD.US,D,20240131,000000,18.69,19.06,18.43,18.44,730571,0
+LSPD.US,D,20240201,000000,18.55,18.86,18.235,18.52,715573,0
+LSPD.US,D,20240202,000000,18.38,19.25,18.21,18.98,1018954,0
+LSPD.US,D,20240205,000000,18.74,19.085,18.5,19.06,1300566,0
+LSPD.US,D,20240206,000000,19.21,19.82,19.16,19.72,1338676,0
+LSPD.US,D,20240207,000000,19.77,20.09,19.53,19.57,2458338,0
+LSPD.US,D,20240208,000000,17.15,17.65,14.55,14.8,9051929,0
+LSPD.US,D,20240209,000000,15,15.09,14.06,14.07,6840785,0
+LSPD.US,D,20240212,000000,14.05,14.3,13.8,13.83,3581929,0
+LSPD.US,D,20240213,000000,13.28,13.5,13.15,13.43,2279821,0
+LSPD.US,D,20240214,000000,13.5,13.915,13.455,13.55,1337744,0
+LSPD.US,D,20240215,000000,13.6,14.645,13.6,14.63,3585792,0
+LSPD.US,D,20240216,000000,14.46,14.66,14.19,14.34,4176854,0
+LSPD.US,D,20240220,000000,14.21,14.36,13.42,13.59,3398901,0
+LSPD.US,D,20240221,000000,13.42,13.49,13.05,13.2,2124606,0
+LSPD.US,D,20240222,000000,13.51,13.51,13.01,13.03,1489295,0
+LSPD.US,D,20240223,000000,13.04,13.61,12.91,13.55,1103235,0
+LSPD.US,D,20240226,000000,13.51,13.83,13.445,13.54,1070362,0
+LSPD.US,D,20240227,000000,13.53,13.71,13.285,13.68,805195,0
+LSPD.US,D,20240228,000000,13.5,13.69,13.39,13.61,785182,0
+LSPD.US,D,20240229,000000,13.75,14.05,13.69,14.04,1517878,0
+LSPD.US,D,20240301,000000,14.02,14.43,13.93,14.28,1003335,0
+LSPD.US,D,20240304,000000,14.22,14.42,13.93,14.21,1170070,0
+LSPD.US,D,20240305,000000,14.07,14.17,13.62,13.73,897286,0
+LSPD.US,D,20240306,000000,14.02,14.075,13.52,13.55,1641531,0
+LSPD.US,D,20240307,000000,13.8,13.83,13.48,13.7,1039124,0
+LSPD.US,D,20240308,000000,13.75,14.07,13.56,13.57,1213719,0
+LSPD.US,D,20240311,000000,13.48,13.54,13.255,13.42,1008774,0
+LSPD.US,D,20240312,000000,13.45,13.515,13.265,13.45,601006,0
+LSPD.US,D,20240313,000000,13.4,13.72,13.32,13.39,740349,0
+LSPD.US,D,20240314,000000,13.36,13.395,12.98,13.02,642685,0
+LSPD.US,D,20240315,000000,12.84,13.155,12.78,12.8,1113607,0
+LSPD.US,D,20240318,000000,12.9,13.27,12.9,13.27,982763,0
+LSPD.US,D,20240319,000000,13.11,13.26,13.03,13.17,1194947,0
+LSPD.US,D,20240320,000000,13.18,13.815,13.03,13.72,1255711,0
+LSPD.US,D,20240321,000000,13.8,13.975,13.56,13.64,690691,0
+LSPD.US,D,20240322,000000,13.52,13.61,13.25,13.31,497942,0
+LSPD.US,D,20240325,000000,13.6,14.215,13.55,13.79,1333853,0
+LSPD.US,D,20240326,000000,13.99,14.18,13.79,13.84,997807,0
+LSPD.US,D,20240327,000000,13.92,13.99,13.54,13.98,821594,0
+LSPD.US,D,20240328,000000,13.96,14.12,13.85,14.06,830552,0
+LSPD.US,D,20240401,000000,14.04,14.359,13.74,14.18,1193771,0
+LSPD.US,D,20240402,000000,13.83,13.97,13.78,13.9,517858,0
+LSPD.US,D,20240403,000000,14.45,14.8,14.35,14.69,1994155,0
+LSPD.US,D,20240404,000000,14.54,14.7822,13.76,13.82,3104709,0
+LSPD.US,D,20240405,000000,13.8,14.235,13.75,14.11,866049,0
+LSPD.US,D,20240408,000000,14.2,14.26,14.02,14.14,480672,0
+LSPD.US,D,20240409,000000,14.23,14.32,14.07,14.24,740621,0
+LSPD.US,D,20240410,000000,13.86,14.05,13.8,13.9,513585,0
+LSPD.US,D,20240411,000000,13.98,14.115,13.79,14.01,448624,0
+LSPD.US,D,20240412,000000,13.85,13.96,13.38,13.38,609794,0
+LSPD.US,D,20240415,000000,13.43,13.5,12.8201,12.92,763995,0
+LSPD.US,D,20240416,000000,12.8,13.165,12.7121,12.84,1042889,0
+LSPD.US,D,20240417,000000,12.97,13.21,12.895,13.1,787343,0
+LSPD.US,D,20240418,000000,12.87,13.295,12.865,12.99,642068,0
+LSPD.US,D,20240419,000000,12.93,13.12,12.8116,12.935,526209,0
+LSPD.US,D,20240422,000000,13.06,13.18,12.92,13.14,559032,0
+LSPD.US,D,20240423,000000,13.3,13.585,13.19,13.52,742029,0
+LSPD.US,D,20240424,000000,13.53,13.65,13.36,13.59,567022,0
+LSPD.US,D,20240425,000000,13.29,13.315,13.142,13.22,640937,0
+LSPD.US,D,20240426,000000,13.38,13.525,13.315,13.4,480666,0
+LSPD.US,D,20240429,000000,13.51,13.59,13.33,13.43,575180,0
+LSPD.US,D,20240430,000000,13.27,13.39,13.08,13.08,570901,0
+LSPD.US,D,20240501,000000,13.07,13.485,13.01,13.21,1351698,0
+LSPD.US,D,20240502,000000,13.44,13.46,13.11,13.29,547155,0
+LSPD.US,D,20240503,000000,13.6,13.685,13.35,13.49,534929,0
+LSPD.US,D,20240506,000000,13.63,14.08,13.59,14.08,694937,0
+LSPD.US,D,20240507,000000,14.08,14.1,13.75,13.84,489004,0
+LSPD.US,D,20240508,000000,13.62,13.67,13.44,13.57,816228,0
+LSPD.US,D,20240509,000000,13.57,13.7062,13.3,13.44,903057,0
+LSPD.US,D,20240510,000000,13.54,13.595,13.13,13.14,1061603,0
+LSPD.US,D,20240513,000000,13.24,13.58,13.03,13.09,1895060,0
+LSPD.US,D,20240514,000000,13.21,13.34,12.62,12.65,3299702,0
+LSPD.US,D,20240515,000000,12.85,12.89,12.46,12.78,4045339,0
+LSPD.US,D,20240516,000000,14.05,15.13,14,15.1,5041325,0
+LSPD.US,D,20240517,000000,15.22,15.65,14.89,15.42,2425036,0
+LSPD.US,D,20240520,000000,15.29,15.3383,14.9795,15.31,913272,0
+LSPD.US,D,20240521,000000,15.09,15.26,14.52,14.61,1289731,0
+LSPD.US,D,20240522,000000,14.54,14.76,14.33,14.47,841670,0
+LSPD.US,D,20240523,000000,14.66,14.81,14.42,14.5,1777050,0
+LSPD.US,D,20240524,000000,15.1,15.5,14.94,15.15,2954240,0
+LSPD.US,D,20240528,000000,15.25,15.31,15.1,15.28,1045247,0
+LSPD.US,D,20240529,000000,15.02,15.61,14.95,15.3,1086903,0
+LSPD.US,D,20240530,000000,15.27,15.34,14.785,14.93,1245687,0
+LSPD.US,D,20240531,000000,14.97,15.05,14.305,14.54,1299352,0
+LSPD.US,D,20240603,000000,14.64,14.75,14.49,14.63,864674,0
+LSPD.US,D,20240604,000000,14.61,14.7,14.48,14.55,554432,0
+LSPD.US,D,20240605,000000,14.66,15.11,14.49,14.88,1003585,0
+LSPD.US,D,20240606,000000,14.86,14.98,14.66,14.72,903083,0
+LSPD.US,D,20240607,000000,14.55,14.84,14.52,14.73,586422,0
+LSPD.US,D,20240610,000000,14.62,15.24,14.62,15.09,916926,0
+LSPD.US,D,20240611,000000,14.96,15.16,14.725,15.03,871454,0
+LSPD.US,D,20240612,000000,15.4,15.42,15.17,15.23,936897,0
+LSPD.US,D,20240613,000000,15.22,15.33,14.825,14.85,653104,0
+LSPD.US,D,20240614,000000,14.72,14.94,14.635,14.67,733025,0
+LSPD.US,D,20240617,000000,14.62,14.74,14.04,14.39,996970,0
+LSPD.US,D,20240618,000000,14.34,14.4,13.59,13.6,1462302,0
+LSPD.US,D,20240620,000000,13.61,13.6633,13.1,13.33,1225866,0
+LSPD.US,D,20240621,000000,13.23,13.73,13.19,13.72,1231949,0
+LSPD.US,D,20240624,000000,13.7,13.89,13.68,13.74,684137,0
+LSPD.US,D,20240625,000000,13.73,13.76,13.56,13.75,437934,0
+LSPD.US,D,20240626,000000,13.74,13.76,13.415,13.49,506505,0
+LSPD.US,D,20240627,000000,13.46,13.79,13.43,13.75,652837,0
+LSPD.US,D,20240628,000000,13.78,13.83,13.61,13.69,721269,0
+LSPD.US,D,20240701,000000,13.73,14.205,13.67,13.94,542259,0
+LSPD.US,D,20240702,000000,13.78,13.94,13.52,13.73,566972,0
+LSPD.US,D,20240703,000000,13.8,13.8,13.61,13.67,259480,0
+LSPD.US,D,20240705,000000,13.6,13.81,13.6,13.65,881781,0
+LSPD.US,D,20240708,000000,13.65,13.97,13.555,13.86,552235,0
+LSPD.US,D,20240709,000000,13.85,13.99,13.66,13.77,443713,0
+LSPD.US,D,20240710,000000,13.79,13.92,13.375,13.41,778826,0
+LSPD.US,D,20240711,000000,13.63,13.94,13.505,13.68,602317,0
+LSPD.US,D,20240712,000000,13.7,13.915,13.61,13.88,936692,0
+LSPD.US,D,20240715,000000,13.9,13.97,13.75,13.96,616616,0
+LSPD.US,D,20240716,000000,14.02,14.495,13.9493,14.27,907431,0
+LSPD.US,D,20240717,000000,14.08,14.2628,13.845,13.95,804548,0
+LSPD.US,D,20240718,000000,13.98,14.13,13.5,13.5,837445,0
+LSPD.US,D,20240719,000000,13.47,13.64,13.37,13.55,555869,0
+LSPD.US,D,20240722,000000,13.68,13.84,13.49,13.8,676764,0
+LSPD.US,D,20240723,000000,13.78,14.0207,13.72,13.74,649068,0
+LSPD.US,D,20240724,000000,13.64,13.66,13.01,13.12,987652,0
+LSPD.US,D,20240725,000000,13.13,13.38,12.915,13.04,423835,0
+LSPD.US,D,20240726,000000,13.26,13.365,13.12,13.3,883429,0
+LSPD.US,D,20240729,000000,13.39,13.53,13.14,13.46,1074814,0
+LSPD.US,D,20240730,000000,13.44,13.625,13.2,13.44,1212227,0
+LSPD.US,D,20240731,000000,13.56,13.725,13.36,13.39,2333750,0
+LSPD.US,D,20240801,000000,13.97,14.29,13.025,13.17,2410634,0
+LSPD.US,D,20240802,000000,12.69,12.96,11.795,11.92,1766103,0
+LSPD.US,D,20240805,000000,11.22,11.9,11.01,11.84,1334236,0
+LSPD.US,D,20240806,000000,11.79,12.47,11.65,12.08,1580812,0
+LSPD.US,D,20240807,000000,12.39,12.54,11.93,11.98,848150,0
+LSPD.US,D,20240808,000000,12.21,12.68,12.01,12.61,697176,0
+LSPD.US,D,20240809,000000,12.66,12.69,12.31,12.43,606602,0
+LSPD.US,D,20240812,000000,12.54,12.735,12.46,12.53,507079,0
+LSPD.US,D,20240813,000000,12.65,13.16,12.58,12.98,834143,0
+LSPD.US,D,20240814,000000,12.98,13.13,12.82,12.95,1122566,0
+LSPD.US,D,20240815,000000,13.11,13.395,13.04,13.33,750222,0
+LSPD.US,D,20240816,000000,13.31,13.38,13.16,13.36,482941,0
+LSPD.US,D,20240819,000000,13.39,13.62,13.34,13.61,461772,0
+LSPD.US,D,20240820,000000,13.55,13.58,13.24,13.24,550696,0
+LSPD.US,D,20240821,000000,13.28,13.345,13.14,13.3,506571,0
+LSPD.US,D,20240822,000000,13.41,13.41,13.04,13.13,511439,0
+LSPD.US,D,20240823,000000,13.32,13.425,13.17,13.22,830658,0
+LSPD.US,D,20240826,000000,13.17,13.34,13.08,13.23,721314,0
+LSPD.US,D,20240827,000000,13.1,13.17,12.97,13.08,416397,0
+LSPD.US,D,20240828,000000,12.99,13.03,12.53,12.56,878288,0
+LSPD.US,D,20240829,000000,12.72,12.9,12.67,12.74,681776,0
+LSPD.US,D,20240830,000000,12.92,12.93,12.735,12.88,690916,0
+LSPD.US,D,20240903,000000,12.74,13.04,12.73,12.91,615798,0
+LSPD.US,D,20240904,000000,12.76,13.015,12.55,12.67,549297,0
+LSPD.US,D,20240905,000000,12.71,12.9,12.565,12.62,571709,0
+LSPD.US,D,20240906,000000,12.62,12.74,11.87,12.04,922793,0
+LSPD.US,D,20240909,000000,12.13,12.42,12.13,12.25,1134752,0
+LSPD.US,D,20240910,000000,12.24,12.31,11.835,12.28,831620,0
+LSPD.US,D,20240911,000000,12.23,12.67,12.03,12.62,607161,0
+LSPD.US,D,20240912,000000,12.64,12.74,12.5,12.61,521285,0
+LSPD.US,D,20240913,000000,12.55,12.88,12.55,12.62,472127,0
+LSPD.US,D,20240916,000000,12.58,12.85,12.5,12.85,619287,0
+LSPD.US,D,20240917,000000,13.34,13.35,13,13.17,891467,0
+LSPD.US,D,20240918,000000,13.23,13.615,13.16,13.34,605488,0
+LSPD.US,D,20240919,000000,13.71,14.03,13.57,14.02,823705,0
+LSPD.US,D,20240920,000000,14,14.02,13.68,13.81,546371,0
+LSPD.US,D,20240923,000000,13.82,13.85,13.64,13.64,479581,0
+LSPD.US,D,20240924,000000,13.76,13.92,13.585,13.89,391172,0
+LSPD.US,D,20240925,000000,13.88,16.26,13.79,15.68,9334655,0
+LSPD.US,D,20240926,000000,16.03,16.84,15.81,16.42,2336906,0
+LSPD.US,D,20240927,000000,16.5,16.88,16.32,16.76,1421171,0
+LSPD.US,D,20240930,000000,16.63,16.79,16.27,16.49,1111444,0
+LSPD.US,D,20241001,000000,16.44,16.465,15.94,16.44,824984,0
+LSPD.US,D,20241002,000000,16.4,16.6687,16.18,16.32,797137,0
+LSPD.US,D,20241003,000000,16.12,16.345,15.975,16.09,563715,0
+LSPD.US,D,20241004,000000,16.35,16.36,16.015,16.1,655595,0
+LSPD.US,D,20241007,000000,16.06,16.44,15.76,15.85,681062,0
+LSPD.US,D,20241008,000000,15.77,16.15,15.77,16.01,670719,0
+LSPD.US,D,20241009,000000,15.93,16.08,15.81,15.98,407890,0
+LSPD.US,D,20241010,000000,15.86,15.98,15.78,15.94,378782,0
+LSPD.US,D,20241011,000000,15.93,16.1196,15.86,15.91,353979,0
+LSPD.US,D,20241014,000000,15.89,15.955,15.68,15.84,320342,0
+LSPD.US,D,20241015,000000,15.75,15.86,15.57,15.86,421866,0
+LSPD.US,D,20241016,000000,15.88,16.095,15.78,15.96,386437,0
+LSPD.US,D,20241017,000000,15.99,16,15.7,15.72,390186,0
+LSPD.US,D,20241018,000000,15.84,15.91,15.71,15.79,342787,0
+LSPD.US,D,20241021,000000,15.74,15.8,15.44,15.77,280502,0
+LSPD.US,D,20241022,000000,15.73,15.92,15.395,15.44,479429,0
+LSPD.US,D,20241023,000000,15.41,15.44,14.935,15.15,557317,0
+LSPD.US,D,20241024,000000,15.3,15.3,14.93,15.05,604764,0
+LSPD.US,D,20241025,000000,15.05,15.2,14.78,14.78,725304,0
+LSPD.US,D,20241028,000000,14.94,15.11,14.855,14.93,421642,0
+LSPD.US,D,20241029,000000,14.86,15.065,14.77,14.95,494365,0
+LSPD.US,D,20241030,000000,14.8,15.165,14.8,15.05,580676,0
+LSPD.US,D,20241031,000000,15.01,15.39,14.75,15.12,1624134,0
+LSPD.US,D,20241101,000000,15.2,15.2,14.83,14.89,906803,0
+LSPD.US,D,20241104,000000,14.88,15.19,14.77,15.11,812238,0
+LSPD.US,D,20241105,000000,15.35,15.63,15.235,15.53,1044793,0
+LSPD.US,D,20241106,000000,15.7,15.86,15.46,15.76,1329143,0
+LSPD.US,D,20241107,000000,16.86,17.93,16.66,16.95,2840967,0
+LSPD.US,D,20241108,000000,16.86,17.245,16.62,17.07,1285289,0
+LSPD.US,D,20241111,000000,17.11,17.785,17.03,17.75,1213200,0
+LSPD.US,D,20241112,000000,17.65,18.5,17.6,18.4,1619534,0
+LSPD.US,D,20241113,000000,18.4,18.88,18.31,18.35,1106315,0
+LSPD.US,D,20241114,000000,18.365,18.63,17.59,17.59,1135138,0
+LSPD.US,D,20241115,000000,17.4,17.45,17.08,17.27,1280168,0
+LSPD.US,D,20241118,000000,17.38,17.91,17.32,17.53,1181892,0
+LSPD.US,D,20241119,000000,17.5,17.7101,17.34,17.66,624085,0
+LSPD.US,D,20241120,000000,17.66,17.76,17.4199,17.59,635537,0
+LSPD.US,D,20241121,000000,17.68,17.845,17.44,17.67,676508,0
+LSPD.US,D,20241122,000000,17.62,17.86,17.56,17.74,491858,0
+LSPD.US,D,20241125,000000,17.9,17.98,17.435,17.86,773704,0
+LSPD.US,D,20241126,000000,17.4,18.49,17.4,18.25,744550,0
+LSPD.US,D,20241127,000000,18.29,18.835,18.18,18.77,961476,0
+LSPD.US,D,20241129,000000,18.46,18.96,18.46,18.8,321347,0
+LSPD.US,D,20241202,000000,18.5,18.61,17.12,17.12,1699357,0
+LSPD.US,D,20241203,000000,16.9,17.53,16.8599,17.36,575468,0
+LSPD.US,D,20241204,000000,17.625,17.89,17.24,17.25,796132,0
+LSPD.US,D,20241205,000000,17.2,17.47,17.085,17.09,534474,0
+LSPD.US,D,20241206,000000,17.17,17.425,17.16,17.31,350872,0
+LSPD.US,D,20241209,000000,17.31,17.59,17.06,17.1,339105,0
+LSPD.US,D,20241210,000000,17.13,17.28,16.76,16.8,377962,0
+LSPD.US,D,20241211,000000,16.9,16.9,16.52,16.67,414169,0
+LSPD.US,D,20241212,000000,16.54,16.6884,16.23,16.53,372372,0
+LSPD.US,D,20241213,000000,16.39,16.4999,16.04,16.23,530083,0
+LSPD.US,D,20241216,000000,16.01,16.26,15.72,16.22,587919,0
+LSPD.US,D,20241217,000000,16.04,16.57,16.01,16.5,381616,0
+LSPD.US,D,20241218,000000,16.6,16.736,15.54,15.54,664552,0
+LSPD.US,D,20241219,000000,15.805,15.981,15.325,15.42,645156,0
+LSPD.US,D,20241220,000000,15.25,16.16,15.245,16.07,1169215,0
+LSPD.US,D,20241223,000000,15.98,16.2,15.8,15.89,340161,0
+LSPD.US,D,20241224,000000,15.82,15.84,15.615,15.67,166788,0
+LSPD.US,D,20241226,000000,15.5,16.4,15.5,16.12,534188,0
+LSPD.US,D,20241227,000000,16.1515,16.1515,15.38,15.63,329257,0
+LSPD.US,D,20241230,000000,15.38,15.45,15.17,15.26,309199,0
+LSPD.US,D,20241231,000000,15.32,15.3532,15.15,15.23,401923,0
+LSPD.US,D,20250102,000000,15.365,15.75,15.22,15.74,380163,0
+LSPD.US,D,20250103,000000,15.9,16.075,15.51,15.72,277740,0
+LSPD.US,D,20250106,000000,16,16.22,15.87,16.19,338652,0
+LSPD.US,D,20250107,000000,16.24,16.241,15.53,15.55,382721,0
+LSPD.US,D,20250108,000000,15.5,15.55,15.2,15.38,531380,0
+LSPD.US,D,20250110,000000,14.7,14.83,14.38,14.79,472251,0
+LSPD.US,D,20250113,000000,14.585,14.66,14.25,14.46,416047,0
+LSPD.US,D,20250114,000000,14.56,14.76,14.51,14.71,465406,0
+LSPD.US,D,20250115,000000,15.22,15.22,14.76,14.84,261391,0
+LSPD.US,D,20250116,000000,14.8516,15.13,14.73,14.94,336788,0
+LSPD.US,D,20250117,000000,15,15.14,14.6,14.61,360217,0
+LSPD.US,D,20250121,000000,14.62,14.9,14.36,14.78,421630,0
+LSPD.US,D,20250122,000000,14.92,15.17,14.75,14.8,298465,0
+LSPD.US,D,20250123,000000,14.7,14.82,14.58,14.7,254933,0
+LSPD.US,D,20250124,000000,14.828,15.07,14.65,14.66,653270,0
+LSPD.US,D,20250127,000000,14.5,14.72,14.1,14.3,532666,0
+LSPD.US,D,20250128,000000,14.29,14.585,14.22,14.56,351793,0
+LSPD.US,D,20250129,000000,14.46,14.518,14.2,14.45,230894,0
+LSPD.US,D,20250130,000000,14.45,14.88,14.4,14.68,443650,0
+LSPD.US,D,20250131,000000,14.8,15.1,14.4,14.43,702694,0
+LSPD.US,D,20250203,000000,13.9,13.9,13.47,13.83,743504,0
+LSPD.US,D,20250204,000000,13.965,14.46,13.925,14.46,589347,0
+LSPD.US,D,20250205,000000,14.55,14.59,14.24,14.5,813427,0
+LSPD.US,D,20250206,000000,13.1,13.1,11.81,12.6,3792455,0
+LSPD.US,D,20250207,000000,12.54,13.16,12.32,13.12,1817949,0
+LSPD.US,D,20250210,000000,13.14,13.38,12.98,13.31,928689,0
+LSPD.US,D,20250211,000000,13.17,13.37,12.8,13.13,1023642,0
+LSPD.US,D,20250212,000000,12.98,13.42,12.9447,13.22,821452,0
+LSPD.US,D,20250213,000000,13.25,13.57,13.24,13.39,759089,0
+LSPD.US,D,20250214,000000,13.49,13.55,13.205,13.54,1177956,0
+LSPD.US,D,20250218,000000,13.55,13.85,13.51,13.72,952122,0
+LSPD.US,D,20250219,000000,14.02,14.03,13.56,13.59,1355489,0
+LSPD.US,D,20250220,000000,13.515,13.53,13.19,13.44,2013826,0
+LSPD.US,D,20250221,000000,13.5,13.5126,13.1237,13.15,1402335,0
+LSPD.US,D,20250224,000000,13.24,13.28,12.78,13.09,1098558,0
+LSPD.US,D,20250225,000000,13.01,13.14,12.8,12.89,1430726,0
+LSPD.US,D,20250226,000000,12.955,13.28,12.92,12.93,980255,0
+LSPD.US,D,20250227,000000,12.99,13.16,12.69,12.78,1292112,0
+LSPD.US,D,20250228,000000,12.63,12.81,12.465,12.63,926315,0
+LSPD.US,D,20250303,000000,12.78,12.9,12.045,12.14,1156473,0
+LSPD.US,D,20250304,000000,11.96,12.03,11.2,11.55,1663403,0
+LSPD.US,D,20250305,000000,11.621,11.83,11.57,11.78,811095,0
+LSPD.US,D,20250306,000000,11.61,11.75,11.33,11.38,1505455,0
+LSPD.US,D,20250307,000000,11.4,11.57,11.055,11.41,1079439,0
+LSPD.US,D,20250310,000000,11.18,11.18,10.8,10.91,1452654,0
+LSPD.US,D,20250311,000000,10.9,10.95,10.52,10.77,1216077,0
+LSPD.US,D,20250312,000000,10.945,11.05,10.68,10.75,824330,0
+LSPD.US,D,20250313,000000,10.62,10.71,10.2,10.25,718797,0
+LSPD.US,D,20250314,000000,10.46,10.785,10.45,10.78,624473,0
+LSPD.US,D,20250317,000000,10.705,10.88,10.59,10.61,856836,0
+LSPD.US,D,20250318,000000,10.56,10.62,10.375,10.5,1255259,0
+LSPD.US,D,20250319,000000,10.6,10.6,10.31,10.49,1128674,0
+LSPD.US,D,20250320,000000,10.36,10.73,10.3,10.58,582723,0
+LSPD.US,D,20250321,000000,10.43,10.63,10.375,10.63,609309,0
+LSPD.US,D,20250324,000000,10.74,10.81,9.9,9.98,2742319,0
+LSPD.US,D,20250325,000000,9.98,10.14,9.88,10.14,2475519,0
+LSPD.US,D,20250326,000000,10.24,10.38,9.9,9.94,814410,0
+LSPD.US,D,20250327,000000,9.55,9.665,9.245,9.37,1366532,0
+LSPD.US,D,20250328,000000,9.26,9.36,9,9.09,878052,0
+LSPD.US,D,20250331,000000,8.89,8.98,8.7189,8.75,2601403,0
+LSPD.US,D,20250401,000000,8.81,8.95,8.535,8.91,972815,0
+LSPD.US,D,20250402,000000,8.8,9.13,8.765,9.05,1013537,0
+LSPD.US,D,20250403,000000,8.71,8.785,8.19,8.2,1729866,0
+LSPD.US,D,20250404,000000,7.94,8,7.43,7.86,2290896,0
+LSPD.US,D,20250407,000000,7.4,8.23,7.34,7.97,2300207,0
+LSPD.US,D,20250408,000000,8.45,8.73,7.92,8.05,2047651,0
+LSPD.US,D,20250409,000000,8.11,9.4,8,9.2,2826858,0
+LSPD.US,D,20250410,000000,9.005,9.15,8.64,8.83,1886690,0
+LSPD.US,D,20250411,000000,8.95,9.2991,8.84,9.11,1360361,0
+LSPD.US,D,20250414,000000,9.1,9.32,8.9,9.13,1553899,0
+LSPD.US,D,20250415,000000,9.1,9.35,8.895,8.99,724462,0
+LSPD.US,D,20250416,000000,8.99,9.425,8.87,9.16,1338377,0
+LSPD.US,D,20250417,000000,9.2,9.425,9.16,9.28,1138586,0
+LSPD.US,D,20250421,000000,9.19,9.29,9.15,9.22,1463848,0
+LSPD.US,D,20250422,000000,9.365,9.695,9.33,9.57,1450896,0
+LSPD.US,D,20250423,000000,9.89,10.119,9.805,9.84,1370600,0
+LSPD.US,D,20250424,000000,9.89,10.2353,9.89,10.12,1645846,0
+LSPD.US,D,20250425,000000,10.12,10.39,10.1,10.24,1151974,0
+LSPD.US,D,20250428,000000,10.24,10.395,10.02,10.19,1284584,0
+LSPD.US,D,20250429,000000,10.22,10.265,9.975,10.02,561373,0
+LSPD.US,D,20250430,000000,9.8,9.875,9.66,9.8,947681,0
+LSPD.US,D,20250501,000000,9.935,9.935,9.6,9.72,730770,0
+LSPD.US,D,20250502,000000,9.864,9.87,9.68,9.7,630224,0
+LSPD.US,D,20250505,000000,9.545,9.82,9.545,9.66,483709,0
+LSPD.US,D,20250506,000000,9.53,9.78,9.51,9.73,597086,0
+LSPD.US,D,20250507,000000,9.67,9.83,9.62,9.75,528852,0
+LSPD.US,D,20250508,000000,9.86,10.075,9.73,10.04,1005468,0
+LSPD.US,D,20250509,000000,10.11,10.16,9.86,9.93,778773,0
+LSPD.US,D,20250512,000000,10.32,10.51,10.19,10.49,1052529,0
+LSPD.US,D,20250513,000000,10.5,10.81,10.5,10.78,692902,0
+LSPD.US,D,20250514,000000,10.795,10.855,10.62,10.83,711286,0
+LSPD.US,D,20250515,000000,10.81,10.81,10.52,10.67,575677,0
+LSPD.US,D,20250516,000000,10.7,10.85,10.65,10.84,563087,0
+LSPD.US,D,20250519,000000,10.62,10.925,10.62,10.88,354360,0
+LSPD.US,D,20250520,000000,10.9,11.02,10.77,10.97,917323,0
+LSPD.US,D,20250521,000000,10.91,11.1,10.715,10.77,1401146,0
+LSPD.US,D,20250522,000000,10.4,10.4499,9.7,9.88,2010747,0
+LSPD.US,D,20250523,000000,9.74,10.7,9.678,10.53,1104758,0
+LSPD.US,D,20250527,000000,10.64,10.89,10.44,10.87,931852,0
+LSPD.US,D,20250528,000000,10.84,10.86,10.54,10.57,543944,0
+LSPD.US,D,20250529,000000,10.71,10.78,10.58,10.68,473069,0
+LSPD.US,D,20250530,000000,10.55,10.66,10.405,10.48,531189,0
+LSPD.US,D,20250602,000000,10.46,10.705,10.235,10.69,917927,0
+LSPD.US,D,20250603,000000,10.62,11.26,10.62,11.05,2187749,0
+LSPD.US,D,20250604,000000,11.035,11.23,11.03,11.16,970874,0
+LSPD.US,D,20250605,000000,11.235,11.55,11.19,11.34,1071119,0
+LSPD.US,D,20250606,000000,11.47,11.615,11.39,11.5,587985,0
+LSPD.US,D,20250609,000000,11.54,11.705,11.49,11.67,827260,0
+LSPD.US,D,20250610,000000,11.72,12.165,11.67,12.11,1297473,0
+LSPD.US,D,20250611,000000,12.18,12.275,12.001,12.06,906292,0
+LSPD.US,D,20250612,000000,11.95,12.07,11.5,11.5,947904,0
+LSPD.US,D,20250613,000000,11.24,11.365,10.89,10.93,1102663,0
+LSPD.US,D,20250616,000000,11.09,11.425,10.97,11.35,744204,0
+LSPD.US,D,20250617,000000,11.306,11.32,11.12,11.26,615992,0
+LSPD.US,D,20250618,000000,11.265,11.37,11.18,11.2,421870,0
+LSPD.US,D,20250620,000000,11.28,11.295,10.855,10.89,990940,0
+LSPD.US,D,20250623,000000,10.81,11.08,10.725,10.99,557305,0
+LSPD.US,D,20250624,000000,11.2,11.88,11.17,11.76,1020469,0
+LSPD.US,D,20250625,000000,11.77,11.84,11.33,11.36,423821,0
+LSPD.US,D,20250626,000000,11.4,11.64,11.2,11.62,537702,0
+LSPD.US,D,20250627,000000,11.7,11.73,11.39,11.49,754468,0
+LSPD.US,D,20250630,000000,11.68,11.785,11.555,11.71,557362,0
+LSPD.US,D,20250701,000000,11.63,11.735,11.48,11.63,332021,0
+LSPD.US,D,20250702,000000,11.59,11.67,11.43,11.66,341804,0
+LSPD.US,D,20250703,000000,11.72,11.8302,11.69,11.73,252735,0
+LSPD.US,D,20250707,000000,11.62,11.785,11.52,11.64,509790,0
+LSPD.US,D,20250708,000000,11.64,11.92,11.64,11.78,391572,0
+LSPD.US,D,20250709,000000,11.82,11.88,11.625,11.86,304857,0
+LSPD.US,D,20250710,000000,11.88,11.88,11.46,11.74,384323,0
+LSPD.US,D,20250711,000000,11.6,11.7,11.465,11.48,294016,0
+LSPD.US,D,20250714,000000,11.37,11.68,11.37,11.63,320654,0
+LSPD.US,D,20250715,000000,11.7,12.04,11.6914,11.83,375695,0
+LSPD.US,D,20250716,000000,11.88,12.3,11.78,12.28,448177,0
+LSPD.US,D,20250717,000000,12.32,12.54,12.28,12.35,390446,0
+LSPD.US,D,20250718,000000,12.44,12.595,12.42,12.54,392145,0
+LSPD.US,D,20250721,000000,12.62,12.94,12.49,12.92,698499,0
+LSPD.US,D,20250722,000000,12.95,13.33,12.72,13.17,717265,0
+LSPD.US,D,20250723,000000,13.22,13.26,12.95,13.18,393112,0
+LSPD.US,D,20250724,000000,13.17,13.18,12.97,13.12,386878,0
+LSPD.US,D,20250725,000000,13.125,13.76,13.07,13.69,1084421,0
+LSPD.US,D,20250728,000000,13.755,13.985,13.68,13.83,801989,0
+LSPD.US,D,20250729,000000,13.955,13.955,13.155,13.36,1153863,0
+LSPD.US,D,20250730,000000,13.26,13.46,13.015,13.15,1143265,0
+LSPD.US,D,20250731,000000,13.65,14.34,12.38,12.44,2007604,0
+LSPD.US,D,20250801,000000,12.12,12.41,11.86,12.3,820566,0
+LSPD.US,D,20250804,000000,12.4262,12.695,12.23,12.55,594263,0
+LSPD.US,D,20250805,000000,12.485,12.5481,12.12,12.44,863149,0
+LSPD.US,D,20250806,000000,12.5609,12.66,12.365,12.55,449503,0
+LSPD.US,D,20250807,000000,12.65,12.68,12.085,12.33,518803,0
+LSPD.US,D,20250808,000000,12.29,12.37,11.985,12.04,721876,0
+LSPD.US,D,20250811,000000,11.94,12.285,11.91,11.98,443395,0
+LSPD.US,D,20250812,000000,11.99,12.15,11.97,12.03,421853,0
+LSPD.US,D,20250813,000000,12.155,12.39,12.005,12.37,334639,0
+LSPD.US,D,20250814,000000,12.2,12.36,12.04,12.19,300734,0
+LSPD.US,D,20250815,000000,12.27,12.42,12.14,12.38,473012,0
+LSPD.US,D,20250818,000000,12.35,12.41,12.28,12.35,310178,0
+LSPD.US,D,20250819,000000,12.29,12.38,12.04,12.06,282768,0
+LSPD.US,D,20250820,000000,12.01,12.05,11.47,11.49,556378,0
+LSPD.US,D,20250821,000000,11.53,11.73,11.4675,11.72,408096,0
+LSPD.US,D,20250822,000000,11.84,12.3,11.68,12.25,529233,0
+LSPD.US,D,20250825,000000,12.165,12.18,12.05,12.12,367159,0
+LSPD.US,D,20250826,000000,12.17,12.22,11.995,12.13,500867,0
+LSPD.US,D,20250827,000000,12.12,12.245,12.065,12.21,360400,0
+LSPD.US,D,20250828,000000,12.27,12.47,12.1972,12.42,464029,0
+LSPD.US,D,20250829,000000,12.4564,12.5,12.36,12.37,231592,0
+LSPD.US,D,20250902,000000,12.04,12.13,11.88,12.01,613475,0
+LSPD.US,D,20250903,000000,11.92,12.115,11.79,12.08,311894,0
+LSPD.US,D,20250904,000000,12.01,12.04,11.69,11.84,465105,0
+LSPD.US,D,20250905,000000,12.01,12.19,11.86,12.17,396837,0
+LSPD.US,D,20250908,000000,12.21,12.21,11.71,12.13,726346,0
+LSPD.US,D,20250909,000000,12.18,12.23,11.955,12.13,435211,0
+LSPD.US,D,20250910,000000,12.13,12.14,11.66,11.66,654206,0
+LSPD.US,D,20250911,000000,11.8,11.89,11.71,11.8,828113,0
+LSPD.US,D,20250912,000000,11.8,11.875,11.71,11.87,342154,0
+LSPD.US,D,20250915,000000,11.87,12.31,11.79,12.26,401339,0
+LSPD.US,D,20250916,000000,12.25,12.405,12.14,12.37,420934,0
+LSPD.US,D,20250917,000000,12.38,13.06,12.38,12.67,488470,0
+LSPD.US,D,20250918,000000,12.755,12.7835,12.535,12.6,356213,0
+LSPD.US,D,20250919,000000,12.685,12.83,12.59,12.61,486734,0
+LSPD.US,D,20250922,000000,12.4501,12.64,12.38,12.6,337872,0
+LSPD.US,D,20250923,000000,12.62,12.64,11.96,12.05,435441,0
+LSPD.US,D,20250924,000000,12.21,12.28,12.03,12.07,415085,0
+LSPD.US,D,20250925,000000,11.89,11.895,11.71,11.77,369452,0
+LSPD.US,D,20250926,000000,11.74,11.97,11.535,11.55,593478,0
+LSPD.US,D,20250929,000000,11.57,12,11.57,11.9,815368,0
+LSPD.US,D,20250930,000000,11.9,11.9413,11.4399,11.55,653210,0
+LSPD.US,D,20251001,000000,11.55,11.77,11.48,11.69,694539,0
+LSPD.US,D,20251002,000000,11.695,11.81,11.57,11.8,414101,0
+LSPD.US,D,20251003,000000,11.76,12.015,11.76,11.88,504966,0
+LSPD.US,D,20251006,000000,12.03,12.09,11.755,11.95,966991,0
+LSPD.US,D,20251007,000000,12.03,12.09,11.63,11.65,441622,0
+LSPD.US,D,20251008,000000,11.66,11.99,11.63,11.97,564633,0
+LSPD.US,D,20251009,000000,11.915,11.969,11.665,11.71,454465,0
+LSPD.US,D,20251010,000000,11.705,11.85,11.01,11.02,1119304,0
+LSPD.US,D,20251013,000000,11.275,11.34,11.12,11.24,315486,0
+LSPD.US,D,20251014,000000,11.015,11.64,10.98,11.55,591628,0
+LSPD.US,D,20251015,000000,11.74,11.74,11.37,11.53,405158,0
+LSPD.US,D,20251016,000000,11.51,11.62,11.15,11.16,366485,0
+LSPD.US,D,20251017,000000,11.1,11.365,11.01,11.35,459753,0
+LSPD.US,D,20251020,000000,11.4,11.79,11.38,11.69,497121,0
+LSPD.US,D,20251021,000000,11.55,11.83,11.5,11.78,360627,0
+LSPD.US,D,20251022,000000,11.74,11.9,11.67,11.79,483615,0
+LSPD.US,D,20251023,000000,11.79,11.885,11.735,11.82,358776,0
+LSPD.US,D,20251024,000000,11.879,12.225,11.84,12.13,471902,0
+LSPD.US,D,20251027,000000,12.24,12.65,12.15,12.65,993987,0
+LSPD.US,D,20251028,000000,12.63,12.835,12.485,12.6,514613,0
+LSPD.US,D,20251029,000000,12.635,12.7,12.09,12.22,744254,0
+LSPD.US,D,20251030,000000,12.16,12.18,11.65,11.72,450610,0
+LSPD.US,D,20251031,000000,11.81,12.05,11.77,12,402003,0
+LSPD.US,D,20251103,000000,11.99,12.085,11.75,11.87,439189,0
+LSPD.US,D,20251104,000000,11.47,11.68,11.21,11.3,770401,0
+LSPD.US,D,20251105,000000,11.35,11.69,11.25,11.59,813424,0
+LSPD.US,D,20251106,000000,12.4,13.6,12.12,13.44,2186586,0
+LSPD.US,D,20251107,000000,13.32,13.57,12.46,13.09,2098487,0
+LSPD.US,D,20251110,000000,13.33,13.715,13.16,13.32,1017682,0
+LSPD.US,D,20251111,000000,13.14,13.28,12.96,13.15,664050,0
+LSPD.US,D,20251112,000000,13.26,13.34,12.78,12.79,624168,0
+LSPD.US,D,20251113,000000,12.57,12.82,12.22,12.29,559960,0
+LSPD.US,D,20251114,000000,12.01,12.36,11.97,12.1,347277,0
+LSPD.US,D,20251117,000000,11.98,12.01,11.47,11.47,633259,0
+LSPD.US,D,20251118,000000,11.2563,11.53,11.2563,11.33,413760,0
+LSPD.US,D,20251119,000000,11.31,11.42,11.05,11.28,457179,0
+LSPD.US,D,20251120,000000,11.56,11.65,10.71,10.76,589074,0
+LSPD.US,D,20251121,000000,10.81,11.06,10.755,10.92,434610,0
+LSPD.US,D,20251124,000000,11.16,11.16,10.68,10.9,468349,0
+LSPD.US,D,20251125,000000,11,11.1538,10.88,11.11,362977,0
+LSPD.US,D,20251126,000000,11.095,11.2288,11.01,11.13,453795,0
+LSPD.US,D,20251128,000000,11.15,11.3,11.135,11.23,153643,0
+LSPD.US,D,20251201,000000,11.01,11.45,10.975,11.24,636845,0
+LSPD.US,D,20251202,000000,11.29,11.39,11.18,11.18,316356,0
+LSPD.US,D,20251203,000000,11.16,11.36,11.12,11.33,431343,0
+LSPD.US,D,20251204,000000,11.31,11.435,11.21,11.34,447546,0
+LSPD.US,D,20251205,000000,11.51,11.78,11.3701,11.59,469361,0
+LSPD.US,D,20251208,000000,11.66,11.83,11.38,11.54,577770,0
+LSPD.US,D,20251209,000000,11.49,11.83,11.38,11.64,387671,0
+LSPD.US,D,20251210,000000,11.63,12.6,11.57,12.5,690310,0
+LSPD.US,D,20251211,000000,12.4,12.685,12.28,12.4,602924,0
+LSPD.US,D,20251212,000000,12.29,12.36,11.94,12.14,469684,0
+LSPD.US,D,20251215,000000,12.15,12.16,11.63,11.68,494663,0
+LSPD.US,D,20251216,000000,11.66,11.975,11.54,11.93,334659,0
+LSPD.US,D,20251217,000000,11.96,12.14,11.65,11.76,486246,0
+LSPD.US,D,20251218,000000,11.97,12.48,11.97,12.03,370470,0
+LSPD.US,D,20251219,000000,12.09,12.095,11.87,12.02,456245,0
+LSPD.US,D,20251222,000000,12.03,12.33,12.03,12.3,557031,0
+LSPD.US,D,20251223,000000,12.11,12.37,12.03,12.25,397050,0
+LSPD.US,D,20251224,000000,12.2,12.29,12.09,12.23,139804,0
+LSPD.US,D,20251226,000000,12.23,12.405,12.16,12.38,214574,0
+LSPD.US,D,20251229,000000,12.11,12.319,12.11,12.25,358774,0
+LSPD.US,D,20251230,000000,12.22,12.35,12.14,12.17,256506,0
+LSPD.US,D,20251231,000000,12.16,12.18,12.045,12.08,324789,0
+LSPD.US,D,20260102,000000,12.24,12.26,11.585,11.74,688602,0
+LSPD.US,D,20260105,000000,11.81,12.34,11.81,12.06,675527,0
+LSPD.US,D,20260106,000000,12.1,12.19,11.87,12.14,582780,0
+LSPD.US,D,20260107,000000,12.26,12.5,12.09,12.11,784769,0
+LSPD.US,D,20260108,000000,12.03,12.285,11.96,12.26,672511,0
+LSPD.US,D,20260109,000000,12.365,12.59,12.07,12.19,510227,0
+LSPD.US,D,20260112,000000,12.1,12.48,12.06,12.21,676474,0
+LSPD.US,D,20260113,000000,12.215,12.23,11.875,11.89,350922,0
+LSPD.US,D,20260114,000000,11.86,11.87,11.38,11.64,515251,0
+LSPD.US,D,20260115,000000,11.69,11.99,11.66,11.74,526501,0
+LSPD.US,D,20260116,000000,11.69,11.77,11.49,11.68,486201,0
+LSPD.US,D,20260120,000000,11.47,11.59,11,11,438266,0
+LSPD.US,D,20260121,000000,11.13,11.21,10.81,11.04,532322,0
+LSPD.US,D,20260122,000000,11.23,11.555,11.22,11.37,411053,0
+LSPD.US,D,20260123,000000,11.31,11.57,11.295,11.5,327336,0
+LSPD.US,D,20260126,000000,11.39,11.56,11.365,11.47,369478,0
+LSPD.US,D,20260127,000000,11.49,11.75,11.29,11.64,584289,0
+LSPD.US,D,20260128,000000,11.8,11.8,11.41,11.45,492350,0
+LSPD.US,D,20260129,000000,11.44,11.49,10.81,11.07,801210,0
+LSPD.US,D,20260130,000000,10.87,10.99,10.71,10.8,494656,0
+LSPD.US,D,20260202,000000,10.65,10.965,10.6,10.63,763033,0
+LSPD.US,D,20260203,000000,10.62,10.645,9.76,9.85,995158,0
+LSPD.US,D,20260204,000000,9.79,10.155,9.53,10.1,1813876,0
+LSPD.US,D,20260205,000000,10.28,10.36,9.21,9.31,6799293,0
+LSPD.US,D,20260206,000000,9.465,9.65,9.25,9.26,1934079,0
+LSPD.US,D,20260209,000000,9.2,9.29,9,9.13,1308174,0
+LSPD.US,D,20260210,000000,9.175,9.46,9.16,9.25,983278,0
+LSPD.US,D,20260211,000000,9.25,9.25,8.7,8.91,2072557,0
+LSPD.US,D,20260212,000000,8.86,8.96,8.405,8.79,1838134,0
+LSPD.US,D,20260213,000000,8.8,9.19,8.69,8.99,1595257,0
+LSPD.US,D,20260217,000000,8.975,9.125,8.8,9.1,809716,0
+LSPD.US,D,20260218,000000,9.07,9.395,8.99,9.3,733645,0
diff --git a/daily/us/nyse stocks/1/lth.us.txt b/daily/us/nyse stocks/1/lth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..428bbeb2a21596885903c3da46f1fb3e1cc7c38f
--- /dev/null
+++ b/daily/us/nyse stocks/1/lth.us.txt	
@@ -0,0 +1,1096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTH.US,D,20211007,000000,16.57,18.02,16.55,17.75,12165771,0
+LTH.US,D,20211008,000000,17.75,17.89,16.81,17.2,2450597,0
+LTH.US,D,20211011,000000,17.16,17.43,16.61,17.26,1106753,0
+LTH.US,D,20211012,000000,17.01,17.74,16.76,17.27,1547000,0
+LTH.US,D,20211013,000000,17.17,17.67,17,17.4,4128271,0
+LTH.US,D,20211014,000000,17.49,17.6142,17.02,17.22,671502,0
+LTH.US,D,20211015,000000,17.21,17.48,16.6,16.96,895951,0
+LTH.US,D,20211018,000000,16.82,16.97,15.81,16.25,1047789,0
+LTH.US,D,20211019,000000,16.18,17.04,16.18,16.98,540327,0
+LTH.US,D,20211020,000000,16.85,17.4,16.8,17.23,394635,0
+LTH.US,D,20211021,000000,17.29,17.8,17.035,17.75,387688,0
+LTH.US,D,20211022,000000,17.57,17.75,17.14,17.18,346727,0
+LTH.US,D,20211025,000000,17.19,17.2,16.88,17.09,585349,0
+LTH.US,D,20211026,000000,17.12,17.42,16.75,17.06,498291,0
+LTH.US,D,20211027,000000,17.06,18.25,16.9,18.06,1105018,0
+LTH.US,D,20211028,000000,18,18.06,17.455,17.99,511658,0
+LTH.US,D,20211029,000000,18.1,18.14,17.1501,17.34,627749,0
+LTH.US,D,20211101,000000,17.14,17.7,16.69,17.51,486395,0
+LTH.US,D,20211102,000000,17.51,17.76,17.4,17.58,169415,0
+LTH.US,D,20211103,000000,17.88,18.38,17.41,17.59,805642,0
+LTH.US,D,20211104,000000,17.6,18.47,17.59,18.24,664664,0
+LTH.US,D,20211105,000000,18.7,19.58,18.55,19.4,1038205,0
+LTH.US,D,20211108,000000,19.4,19.62,19.06,19.51,723727,0
+LTH.US,D,20211109,000000,19.35,19.75,19.1,19.39,421726,0
+LTH.US,D,20211110,000000,19.3,19.605,19.08,19.54,1002759,0
+LTH.US,D,20211111,000000,19.55,21.04,19.51,20.7,792047,0
+LTH.US,D,20211112,000000,20.62,20.65,19.66,19.76,282611,0
+LTH.US,D,20211115,000000,19.62,20.11,19.48,19.56,454386,0
+LTH.US,D,20211116,000000,19.48,19.63,19.1,19.59,455778,0
+LTH.US,D,20211117,000000,19.54,20.18,19.24,19.9,586102,0
+LTH.US,D,20211118,000000,19.87,20.15,19.19,19.46,424070,0
+LTH.US,D,20211119,000000,19.33,20.5,19.1164,20.43,227362,0
+LTH.US,D,20211122,000000,20.31,20.56,19.4,20.03,423572,0
+LTH.US,D,20211123,000000,20.26,21.93,20.135,21.92,1079083,0
+LTH.US,D,20211124,000000,21.71,23.37,21.71,21.99,680306,0
+LTH.US,D,20211126,000000,21.09,22.34,20.77,22.14,617103,0
+LTH.US,D,20211129,000000,22.49,23.17,19.95,19.96,1057380,0
+LTH.US,D,20211130,000000,19.5,20.49,18.91,20.09,3097477,0
+LTH.US,D,20211201,000000,20.12,20.81,19.03,19.1,637144,0
+LTH.US,D,20211202,000000,19.15,20.1,18.74,19.75,623478,0
+LTH.US,D,20211203,000000,19.74,19.936,18.07,19.31,751189,0
+LTH.US,D,20211206,000000,19.52,21.73,18.77,20.91,1283362,0
+LTH.US,D,20211207,000000,21.32,21.44,20.61,21.34,612566,0
+LTH.US,D,20211208,000000,21.24,22.47,20.24,20.4,661009,0
+LTH.US,D,20211209,000000,20.21,21.32,20.08,20.8,503930,0
+LTH.US,D,20211210,000000,20.89,21.37,20.04,20.31,331034,0
+LTH.US,D,20211213,000000,20.17,20.74,19.72,20.22,622208,0
+LTH.US,D,20211214,000000,19.83,20.16,18.51,18.9,522022,0
+LTH.US,D,20211215,000000,19,19.24,18.365,19.1,564694,0
+LTH.US,D,20211216,000000,19.11,19.86,17.36,17.4,1047503,0
+LTH.US,D,20211217,000000,17.19,17.4,16.26,16.61,7495958,0
+LTH.US,D,20211220,000000,16.25,17.29,15.905,16.9,867263,0
+LTH.US,D,20211221,000000,17.18,17.44,16.65,17.03,536230,0
+LTH.US,D,20211222,000000,16.97,17.86,16.85,17.55,391342,0
+LTH.US,D,20211223,000000,17.62,18.12,17.35,18.08,232429,0
+LTH.US,D,20211227,000000,18.15,18.47,17.49,18.18,252709,0
+LTH.US,D,20211228,000000,18.14,18.5505,17.48,17.74,342302,0
+LTH.US,D,20211229,000000,17.54,18.06,17.35,17.8,333827,0
+LTH.US,D,20211230,000000,17.73,17.91,17.245,17.34,530582,0
+LTH.US,D,20211231,000000,17.4,17.83,16.9,17.21,565314,0
+LTH.US,D,20220103,000000,17.21,17.65,16.76,17.53,637877,0
+LTH.US,D,20220104,000000,17.58,18.54,17.485,18.48,656644,0
+LTH.US,D,20220105,000000,18.55,18.55,16.89,16.96,618042,0
+LTH.US,D,20220106,000000,16.96,17.33,16.165,16.53,493470,0
+LTH.US,D,20220107,000000,16.4,16.6,16.12,16.5,383276,0
+LTH.US,D,20220110,000000,16.37,16.43,16.01,16.38,446081,0
+LTH.US,D,20220111,000000,16.14,17.04,16.13,16.99,332723,0
+LTH.US,D,20220112,000000,17.09,17.4804,16.87,17.36,334263,0
+LTH.US,D,20220113,000000,17.32,17.8,17.28,17.32,589153,0
+LTH.US,D,20220114,000000,17.16,17.495,16.66,17.45,752088,0
+LTH.US,D,20220118,000000,17.28,17.48,16.67,16.68,677032,0
+LTH.US,D,20220119,000000,16.71,16.99,15.75,16.01,795320,0
+LTH.US,D,20220120,000000,16.01,16.815,15.58,15.81,461918,0
+LTH.US,D,20220121,000000,15.69,15.86,15.25,15.26,375352,0
+LTH.US,D,20220124,000000,15.02,16.02,14.645,15.96,496744,0
+LTH.US,D,20220125,000000,15.65,16.01,15.23,15.66,316572,0
+LTH.US,D,20220126,000000,15.95,16.26,15.21,15.32,290855,0
+LTH.US,D,20220127,000000,15.49,15.49,14.06,14.2,472843,0
+LTH.US,D,20220128,000000,14.08,14.86,14,14.85,613746,0
+LTH.US,D,20220131,000000,14.43,15.16,14.43,15.02,458889,0
+LTH.US,D,20220201,000000,15.1,15.73,15.1,15.61,313105,0
+LTH.US,D,20220202,000000,15.64,15.735,14.98,15.23,307886,0
+LTH.US,D,20220203,000000,15,15.24,14.33,14.35,301160,0
+LTH.US,D,20220204,000000,14.24,14.69,13.82,14.61,293300,0
+LTH.US,D,20220207,000000,14.54,15.19,14.465,15.08,307253,0
+LTH.US,D,20220208,000000,15.08,15.88,15.07,15.84,204088,0
+LTH.US,D,20220209,000000,16.09,16.5,15.975,16.47,227234,0
+LTH.US,D,20220210,000000,16.04,17.1,16.04,16.61,438826,0
+LTH.US,D,20220211,000000,16.59,17.12,16.17,16.35,624298,0
+LTH.US,D,20220214,000000,16.27,16.59,15.98,16.38,276897,0
+LTH.US,D,20220215,000000,16.67,17.16,16.66,17,318911,0
+LTH.US,D,20220216,000000,16.94,17.69,16.9,17.67,440307,0
+LTH.US,D,20220217,000000,17.44,17.67,16.355,16.4,485381,0
+LTH.US,D,20220218,000000,16.29,16.58,15.77,16.3,272996,0
+LTH.US,D,20220222,000000,16.1,16.39,15.69,15.89,279590,0
+LTH.US,D,20220223,000000,15.51,15.52,14.23,14.66,938250,0
+LTH.US,D,20220224,000000,13.91,14.625,13.51,14.57,1134974,0
+LTH.US,D,20220225,000000,14.72,15.51,14.35,15.48,564041,0
+LTH.US,D,20220228,000000,15.16,15.62,14.81,15.55,603746,0
+LTH.US,D,20220301,000000,15.39,15.77,14.36,14.51,3259519,0
+LTH.US,D,20220302,000000,14.61,15.07,14.225,14.68,388778,0
+LTH.US,D,20220303,000000,14.85,14.85,14.03,14.64,652830,0
+LTH.US,D,20220304,000000,14.31,14.8,13.66,13.85,426185,0
+LTH.US,D,20220307,000000,13.99,14.23,13.27,13.42,731022,0
+LTH.US,D,20220308,000000,13.36,14.07,13.11,13.52,341344,0
+LTH.US,D,20220309,000000,14.03,14.59,13.911,13.93,506751,0
+LTH.US,D,20220310,000000,13.5,13.5,12.4,12.72,1091289,0
+LTH.US,D,20220311,000000,12.61,12.61,11.205,11.35,895320,0
+LTH.US,D,20220314,000000,11.29,11.29,10.53,10.91,780689,0
+LTH.US,D,20220315,000000,10.88,11.62,10.88,11.5,665173,0
+LTH.US,D,20220316,000000,11.61,12.99,11.61,12.97,570019,0
+LTH.US,D,20220317,000000,12.77,13.65,12.655,13.65,651561,0
+LTH.US,D,20220318,000000,13.58,14.42,13.58,14.3,979471,0
+LTH.US,D,20220321,000000,14.17,14.2,13.31,13.57,551593,0
+LTH.US,D,20220322,000000,13.52,14.315,13.52,13.93,663013,0
+LTH.US,D,20220323,000000,13.86,14.2,13.66,14.02,525509,0
+LTH.US,D,20220324,000000,14.02,14.48,13.9343,14.33,395920,0
+LTH.US,D,20220325,000000,14.44,14.7397,14.23,14.47,416449,0
+LTH.US,D,20220328,000000,14.57,14.955,14.41,14.77,302901,0
+LTH.US,D,20220329,000000,15.16,15.72,14.72,14.87,706486,0
+LTH.US,D,20220330,000000,14.77,15.235,14.6452,14.77,288945,0
+LTH.US,D,20220331,000000,14.82,14.89,14.49,14.54,199800,0
+LTH.US,D,20220401,000000,14.61,14.8,14.19,14.57,324083,0
+LTH.US,D,20220404,000000,14.5,15.19,14.5,14.98,382140,0
+LTH.US,D,20220405,000000,15.11,15.31,14.685,14.79,305450,0
+LTH.US,D,20220406,000000,14.49,14.63,14.03,14.53,433844,0
+LTH.US,D,20220407,000000,14.56,14.739,13.68,14.18,267301,0
+LTH.US,D,20220408,000000,14.16,14.49,13.74,14.11,209095,0
+LTH.US,D,20220411,000000,14.06,14.36,13.75,14.22,332224,0
+LTH.US,D,20220412,000000,14.47,15.015,14.36,14.53,356331,0
+LTH.US,D,20220413,000000,14.56,15.25,14.35,14.94,511792,0
+LTH.US,D,20220414,000000,15.02,15.35,14.9,15.34,510269,0
+LTH.US,D,20220418,000000,15.41,15.8,14.581,14.71,403631,0
+LTH.US,D,20220419,000000,14.69,15.63,14.66,15.4,369482,0
+LTH.US,D,20220420,000000,15.56,15.7,15.15,15.3,251277,0
+LTH.US,D,20220421,000000,15.54,15.975,15.01,15.25,374448,0
+LTH.US,D,20220422,000000,15.21,15.48,15.01,15.17,282004,0
+LTH.US,D,20220425,000000,15,15.51,14.77,15.3,378731,0
+LTH.US,D,20220426,000000,15.18,15.18,14.17,14.19,318084,0
+LTH.US,D,20220427,000000,14.18,14.62,14.03,14.5,311000,0
+LTH.US,D,20220428,000000,14.75,15.17,14.39,14.99,198097,0
+LTH.US,D,20220429,000000,14.94,15.27,14.18,14.3,233759,0
+LTH.US,D,20220502,000000,14.28,14.645,14,14.64,405077,0
+LTH.US,D,20220503,000000,14.68,14.845,14.11,14.38,212210,0
+LTH.US,D,20220504,000000,14.42,14.62,13.76,14.58,338744,0
+LTH.US,D,20220505,000000,14.2,14.2,13.555,13.83,426714,0
+LTH.US,D,20220506,000000,13.77,13.99,13.19,13.91,609492,0
+LTH.US,D,20220509,000000,13.62,13.92,12.51,12.63,533596,0
+LTH.US,D,20220510,000000,12.92,13.01,11.965,12.1,881320,0
+LTH.US,D,20220511,000000,12.6,13.55,12.02,12.49,780249,0
+LTH.US,D,20220512,000000,12.36,14.135,12.29,13.72,928882,0
+LTH.US,D,20220513,000000,14.01,14.76,13.9437,14.23,1385046,0
+LTH.US,D,20220516,000000,14.1,15.24,13.99,14.96,1154861,0
+LTH.US,D,20220517,000000,15.26,15.62,14.275,14.69,460858,0
+LTH.US,D,20220518,000000,14.41,14.65,13.905,14.43,403860,0
+LTH.US,D,20220519,000000,14.34,14.61,13.8,14.17,584203,0
+LTH.US,D,20220520,000000,14.37,14.37,13.52,13.96,421745,0
+LTH.US,D,20220523,000000,14.11,14.17,13.495,14.15,540923,0
+LTH.US,D,20220524,000000,13.96,14.49,13.54,14.34,621109,0
+LTH.US,D,20220525,000000,14.09,15.01,14.03,14.88,431450,0
+LTH.US,D,20220526,000000,14.88,15.22,14.38,14.61,464395,0
+LTH.US,D,20220527,000000,14.66,15.39,14.46,15.32,345560,0
+LTH.US,D,20220531,000000,15.09,15.11,14.47,14.65,855227,0
+LTH.US,D,20220601,000000,14.57,14.92,14.41,14.7,258464,0
+LTH.US,D,20220602,000000,14.71,15.66,14.66,15.65,429589,0
+LTH.US,D,20220603,000000,15.21,15.58,15.02,15.07,398724,0
+LTH.US,D,20220606,000000,15.47,15.64,14.67,14.85,289629,0
+LTH.US,D,20220607,000000,14.65,15.01,14.51,14.93,259996,0
+LTH.US,D,20220608,000000,14.86,15.26,14.54,14.7,206078,0
+LTH.US,D,20220609,000000,14.56,14.93,14.42,14.71,225753,0
+LTH.US,D,20220610,000000,14.38,14.66,14.03,14.05,237878,0
+LTH.US,D,20220613,000000,13.36,13.53,12.91,13.15,398309,0
+LTH.US,D,20220614,000000,13.19,13.2,12.745,12.85,271122,0
+LTH.US,D,20220615,000000,13.16,13.72,13.13,13.6,568876,0
+LTH.US,D,20220616,000000,13.02,13.15,12.7,12.77,590556,0
+LTH.US,D,20220617,000000,13.33,13.92,13.16,13.84,692690,0
+LTH.US,D,20220621,000000,14.26,14.37,13.67,13.72,417602,0
+LTH.US,D,20220622,000000,13.52,13.96,13.49,13.6,354304,0
+LTH.US,D,20220623,000000,13.63,13.82,13.415,13.62,357177,0
+LTH.US,D,20220624,000000,13.68,14.71,13.56,14.45,1069308,0
+LTH.US,D,20220627,000000,14.29,14.58,13.63,13.76,209596,0
+LTH.US,D,20220628,000000,13.85,14.21,13.22,13.23,308900,0
+LTH.US,D,20220629,000000,13.23,13.23,12.84,13.16,185184,0
+LTH.US,D,20220630,000000,12.89,13.115,12.523,12.88,404463,0
+LTH.US,D,20220701,000000,12.8,13.2,12.6,13.13,270828,0
+LTH.US,D,20220705,000000,12.74,13.69,12.53,13.69,278743,0
+LTH.US,D,20220706,000000,13.46,13.65,13.11,13.37,200858,0
+LTH.US,D,20220707,000000,13.52,14.2,13.41,13.87,320623,0
+LTH.US,D,20220708,000000,13.59,13.84,13.2,13.4,255841,0
+LTH.US,D,20220711,000000,13.33,13.33,12.595,12.75,247543,0
+LTH.US,D,20220712,000000,12.94,13.485,12.9,13.09,300274,0
+LTH.US,D,20220713,000000,12.7,12.97,12.53,12.75,449527,0
+LTH.US,D,20220714,000000,12.43,12.71,12.15,12.51,282476,0
+LTH.US,D,20220715,000000,12.77,13.42,12.525,13.11,268574,0
+LTH.US,D,20220718,000000,13.38,13.94,13.27,13.46,296723,0
+LTH.US,D,20220719,000000,13.72,14.24,13.72,13.98,199006,0
+LTH.US,D,20220720,000000,13.91,14.5,13.85,14.5,181970,0
+LTH.US,D,20220721,000000,14.46,14.48,14.08,14.38,118596,0
+LTH.US,D,20220722,000000,14.39,14.6,13.71,13.95,149909,0
+LTH.US,D,20220725,000000,14.04,14.11,13.77,14.04,140420,0
+LTH.US,D,20220726,000000,14.05,14.05,13.46,13.68,143528,0
+LTH.US,D,20220727,000000,13.88,14.35,13.85,14.31,217057,0
+LTH.US,D,20220728,000000,14.49,14.675,14.31,14.59,207655,0
+LTH.US,D,20220729,000000,14.51,14.56,14.24,14.5,168882,0
+LTH.US,D,20220801,000000,14.33,14.73,14.08,14.71,170708,0
+LTH.US,D,20220802,000000,14.46,14.91,14.46,14.85,152511,0
+LTH.US,D,20220803,000000,14.9,15.56,14.8,15.52,271875,0
+LTH.US,D,20220804,000000,15.53,16.1,15.275,15.4,195544,0
+LTH.US,D,20220805,000000,15.1,15.54,15.1,15.4,107014,0
+LTH.US,D,20220808,000000,15.4,16.26,15.4,15.85,365052,0
+LTH.US,D,20220809,000000,15.85,15.85,15.02,15.38,209263,0
+LTH.US,D,20220810,000000,14.5,15.5,13.605,15.49,624867,0
+LTH.US,D,20220811,000000,15,15.155,13.87,14.95,822904,0
+LTH.US,D,20220812,000000,14.96,15.67,14.82,15.15,504073,0
+LTH.US,D,20220815,000000,14.85,15.31,14.85,15.15,303433,0
+LTH.US,D,20220816,000000,15.17,15.32,14.84,15.28,200800,0
+LTH.US,D,20220817,000000,15.12,15.3,14.68,14.82,277054,0
+LTH.US,D,20220818,000000,15.06,15.06,14.66,14.92,209948,0
+LTH.US,D,20220819,000000,14.72,14.72,14.06,14.27,233505,0
+LTH.US,D,20220822,000000,13.99,14.265,13.86,14.08,285099,0
+LTH.US,D,20220823,000000,14.27,14.41,13.61,13.83,295960,0
+LTH.US,D,20220824,000000,13.94,14.16,13.66,13.71,306319,0
+LTH.US,D,20220825,000000,13.88,14.08,13.51,13.63,294127,0
+LTH.US,D,20220826,000000,13.7,13.755,12.985,13.04,270463,0
+LTH.US,D,20220829,000000,12.9,12.92,12.25,12.33,812278,0
+LTH.US,D,20220830,000000,12.52,12.55,11.64,11.72,638101,0
+LTH.US,D,20220831,000000,11.84,12.02,11.5,11.85,439686,0
+LTH.US,D,20220901,000000,11.71,11.77,11.27,11.75,538502,0
+LTH.US,D,20220902,000000,12.06,12.11,11.52,11.56,423615,0
+LTH.US,D,20220906,000000,11.86,12.255,11.83,12.17,611518,0
+LTH.US,D,20220907,000000,12.01,12.65,12.01,12.56,714842,0
+LTH.US,D,20220908,000000,12.35,13.045,12.25,12.77,317073,0
+LTH.US,D,20220909,000000,13.01,13.34,12.95,13.3,274004,0
+LTH.US,D,20220912,000000,13.4,13.65,13.15,13.42,355647,0
+LTH.US,D,20220913,000000,12.72,13.175,12.72,12.84,285073,0
+LTH.US,D,20220914,000000,12.83,12.83,12.47,12.52,390863,0
+LTH.US,D,20220915,000000,12.42,12.8,12.05,12.25,427056,0
+LTH.US,D,20220916,000000,12.03,12.03,11.635,11.87,1304729,0
+LTH.US,D,20220919,000000,11.65,12.1,11.65,11.98,379947,0
+LTH.US,D,20220920,000000,11.83,11.83,11.41,11.49,250578,0
+LTH.US,D,20220921,000000,11.58,11.58,11.07,11.07,392007,0
+LTH.US,D,20220922,000000,11.21,11.22,10.59,10.66,508863,0
+LTH.US,D,20220923,000000,10.45,10.75,10.33,10.74,331557,0
+LTH.US,D,20220926,000000,10.74,11.17,10.53,10.54,421451,0
+LTH.US,D,20220927,000000,10.68,10.72,10.11,10.28,661830,0
+LTH.US,D,20220928,000000,10.35,10.57,10.25,10.42,595681,0
+LTH.US,D,20220929,000000,10.25,10.32,9.66,9.81,535145,0
+LTH.US,D,20220930,000000,9.8,10.18,9.53,9.75,523286,0
+LTH.US,D,20221003,000000,9.85,10.08,9.51,9.98,451172,0
+LTH.US,D,20221004,000000,10.22,10.7,10.09,10.7,360797,0
+LTH.US,D,20221005,000000,10.48,10.58,10.08,10.5,287506,0
+LTH.US,D,20221006,000000,10.44,10.67,10.27,10.36,175852,0
+LTH.US,D,20221007,000000,10.13,10.25,9.98,10.06,290937,0
+LTH.US,D,20221010,000000,10.13,10.16,9.83,9.98,155712,0
+LTH.US,D,20221011,000000,9.9,9.99,9.6,9.74,225330,0
+LTH.US,D,20221012,000000,9.76,9.78,9.54,9.61,217237,0
+LTH.US,D,20221013,000000,9.32,10.18,9.2,10.08,372429,0
+LTH.US,D,20221014,000000,10.17,10.17,9.54,9.57,217791,0
+LTH.US,D,20221017,000000,9.83,9.94,9.72,9.8,177558,0
+LTH.US,D,20221018,000000,10.15,10.37,9.77,9.96,198847,0
+LTH.US,D,20221019,000000,9.83,9.88,9.43,9.63,270974,0
+LTH.US,D,20221020,000000,9.6,9.825,9.43,9.45,218485,0
+LTH.US,D,20221021,000000,9.52,9.78,9.33,9.6,207416,0
+LTH.US,D,20221024,000000,9.72,9.72,9.28,9.62,177475,0
+LTH.US,D,20221025,000000,9.49,10.56,9.49,10.41,342096,0
+LTH.US,D,20221026,000000,10.57,10.94,10.46,10.6,223609,0
+LTH.US,D,20221027,000000,10.75,11.09,10.66,10.71,192652,0
+LTH.US,D,20221028,000000,10.62,11.06,10.54,11,233998,0
+LTH.US,D,20221031,000000,10.85,10.995,10.445,10.49,317849,0
+LTH.US,D,20221101,000000,10.8,10.81,10.3,10.31,224033,0
+LTH.US,D,20221102,000000,10.27,10.37,9.71,9.73,351655,0
+LTH.US,D,20221103,000000,9.68,9.7,9.12,9.3,412402,0
+LTH.US,D,20221104,000000,9.55,9.55,8.75,9.22,744868,0
+LTH.US,D,20221107,000000,9.45,9.69,9.16,9.58,398953,0
+LTH.US,D,20221108,000000,9.75,10.32,9.54,9.79,918098,0
+LTH.US,D,20221109,000000,10.7,12.06,10.13,10.22,1554697,0
+LTH.US,D,20221110,000000,10.49,12.3,10.35,12.1,1170102,0
+LTH.US,D,20221111,000000,12.37,12.57,11.95,12.22,658862,0
+LTH.US,D,20221114,000000,12.11,12.56,12.01,12.31,504984,0
+LTH.US,D,20221115,000000,12.71,13.21,12.57,12.67,662885,0
+LTH.US,D,20221116,000000,12.35,12.89,12.17,12.65,503359,0
+LTH.US,D,20221117,000000,12.27,12.78,12.1,12.71,365178,0
+LTH.US,D,20221118,000000,13.08,13.09,12.07,12.14,335383,0
+LTH.US,D,20221121,000000,12.13,12.37,11.96,12.33,289008,0
+LTH.US,D,20221122,000000,12.31,12.805,12.14,12.71,410585,0
+LTH.US,D,20221123,000000,12.69,12.93,12.49,12.54,221462,0
+LTH.US,D,20221125,000000,12.78,12.94,12.33,12.77,167525,0
+LTH.US,D,20221128,000000,12.65,12.77,12.37,12.43,190041,0
+LTH.US,D,20221129,000000,12.4,12.68,12.36,12.49,292542,0
+LTH.US,D,20221130,000000,12.4,12.87,12.39,12.83,378574,0
+LTH.US,D,20221201,000000,12.94,13.44,12.78,13.1,375076,0
+LTH.US,D,20221202,000000,12.81,13.17,12.81,13.11,283153,0
+LTH.US,D,20221205,000000,12.92,13.06,12.57,12.58,192870,0
+LTH.US,D,20221206,000000,12.6,12.81,12.39,12.79,274326,0
+LTH.US,D,20221207,000000,12.75,13.05,12.725,12.88,379466,0
+LTH.US,D,20221208,000000,13.03,13.185,12.795,13.14,424111,0
+LTH.US,D,20221209,000000,13.01,13.48,13.01,13.35,378980,0
+LTH.US,D,20221212,000000,13.37,13.52,13.16,13.35,759682,0
+LTH.US,D,20221213,000000,14.17,14.56,13.34,13.47,532982,0
+LTH.US,D,20221214,000000,13.46,13.76,12.73,13.16,575363,0
+LTH.US,D,20221215,000000,12.95,13,12.655,12.8,415640,0
+LTH.US,D,20221216,000000,12.62,12.79,12.29,12.33,561159,0
+LTH.US,D,20221219,000000,12.25,12.3,11.9,12.09,483397,0
+LTH.US,D,20221220,000000,12.04,12.28,11.65,12.04,388573,0
+LTH.US,D,20221221,000000,12.18,12.54,12.04,12.36,291614,0
+LTH.US,D,20221222,000000,12.18,12.26,11.71,11.98,278675,0
+LTH.US,D,20221223,000000,11.9,12.33,11.9,12.12,290669,0
+LTH.US,D,20221227,000000,12.07,12.23,11.8,11.85,377199,0
+LTH.US,D,20221228,000000,11.89,12.05,11.73,11.8,328637,0
+LTH.US,D,20221229,000000,11.95,12.31,11.85,12.11,406336,0
+LTH.US,D,20221230,000000,11.94,12.09,11.84,11.96,322834,0
+LTH.US,D,20230103,000000,12.24,12.45,11.6,11.65,454883,0
+LTH.US,D,20230104,000000,11.72,12.06,11.58,12.02,518468,0
+LTH.US,D,20230105,000000,11.93,12.5,11.72,12.43,467906,0
+LTH.US,D,20230106,000000,12.5,12.83,12.4,12.81,497401,0
+LTH.US,D,20230109,000000,12.86,14.71,12.835,14.49,1141829,0
+LTH.US,D,20230110,000000,14.56,15.34,14.435,15.34,710066,0
+LTH.US,D,20230111,000000,15.25,16.83,15.04,16.64,1132186,0
+LTH.US,D,20230112,000000,16.64,17.41,16.4401,17.31,805554,0
+LTH.US,D,20230113,000000,17.2,18.01,17.15,17.35,624976,0
+LTH.US,D,20230117,000000,17.17,17.46,16.58,17.46,734540,0
+LTH.US,D,20230118,000000,17.74,17.91,17.24,17.24,462084,0
+LTH.US,D,20230119,000000,17.18,17.18,16.69,17.17,453455,0
+LTH.US,D,20230120,000000,17.37,17.655,17.11,17.48,350661,0
+LTH.US,D,20230123,000000,17.78,18.07,17.57,17.96,570961,0
+LTH.US,D,20230124,000000,17.68,18.5,17.67,17.7,543008,0
+LTH.US,D,20230125,000000,17.4,17.82,17.11,17.64,537028,0
+LTH.US,D,20230126,000000,17.84,18.35,17.64,18.21,747242,0
+LTH.US,D,20230127,000000,18.13,18.675,17.94,18.37,881265,0
+LTH.US,D,20230130,000000,18.11,19.005,18.05,18.63,1125593,0
+LTH.US,D,20230131,000000,18.72,18.955,18.465,18.79,697045,0
+LTH.US,D,20230201,000000,18.76,19.31,18.33,18.79,768637,0
+LTH.US,D,20230202,000000,19.05,20.35,18.81,19.72,1240189,0
+LTH.US,D,20230203,000000,19.25,19.795,19.04,19.71,679870,0
+LTH.US,D,20230206,000000,19.47,19.74,19.14,19.29,554581,0
+LTH.US,D,20230207,000000,19.25,19.73,18.81,19.5,550695,0
+LTH.US,D,20230208,000000,19.44,19.57,19.01,19.07,421539,0
+LTH.US,D,20230209,000000,19.32,19.63,18.36,18.39,617173,0
+LTH.US,D,20230210,000000,18.32,18.58,17.93,18.51,999401,0
+LTH.US,D,20230213,000000,18.6,18.7299,18.41,18.62,877769,0
+LTH.US,D,20230214,000000,18.6,19.03,18.3,18.91,538338,0
+LTH.US,D,20230215,000000,18.72,19.3,18.69,19.3,419366,0
+LTH.US,D,20230216,000000,18.89,19.225,18.671,18.75,347733,0
+LTH.US,D,20230217,000000,18.65,18.81,18.13,18.14,368592,0
+LTH.US,D,20230221,000000,17.88,18.34,17.401,18.02,464971,0
+LTH.US,D,20230222,000000,18.25,18.36,17.765,17.82,565680,0
+LTH.US,D,20230223,000000,18.03,18.19,17.74,18.19,525362,0
+LTH.US,D,20230224,000000,17.76,18.34,17.76,18.07,370171,0
+LTH.US,D,20230227,000000,18.32,18.83,17.96,18.08,536831,0
+LTH.US,D,20230228,000000,18.05,18.55,18.005,18.07,555357,0
+LTH.US,D,20230301,000000,18.03,18.21,17.65,17.73,718505,0
+LTH.US,D,20230302,000000,17.5,18.22,17.4101,17.88,561247,0
+LTH.US,D,20230303,000000,18.06,19.11,17.91,18.85,804864,0
+LTH.US,D,20230306,000000,18.97,19.736,18.855,19.1,1161844,0
+LTH.US,D,20230307,000000,19.08,19.18,18.52,18.69,1569481,0
+LTH.US,D,20230308,000000,19.39,19.5,16.86,17.48,2799568,0
+LTH.US,D,20230309,000000,17.83,18.47,17.24,17.27,1021474,0
+LTH.US,D,20230310,000000,17.35,17.625,16.54,17.25,969028,0
+LTH.US,D,20230313,000000,17.12,17.25,16.495,16.58,1006677,0
+LTH.US,D,20230314,000000,16.96,17.15,16.505,16.73,646447,0
+LTH.US,D,20230315,000000,16.38,16.61,16.05,16.36,826175,0
+LTH.US,D,20230316,000000,16.07,16.73,15.87,16.28,701075,0
+LTH.US,D,20230317,000000,16.08,16.51,15.8,16.1,836901,0
+LTH.US,D,20230320,000000,16.1,16.3,15.77,15.94,801775,0
+LTH.US,D,20230321,000000,16.22,16.62,16.11,16.46,761625,0
+LTH.US,D,20230322,000000,16.49,16.49,15.26,15.29,1021599,0
+LTH.US,D,20230323,000000,15.41,15.76,14.72,15.06,1144777,0
+LTH.US,D,20230324,000000,14.81,15.325,14.37,15.3,1010745,0
+LTH.US,D,20230327,000000,15.55,15.76,15.13,15.16,877768,0
+LTH.US,D,20230328,000000,15.06,15.12,14.77,15.03,790943,0
+LTH.US,D,20230329,000000,15.25,15.35,14.8,15.15,759130,0
+LTH.US,D,20230330,000000,15.33,15.57,15.07,15.44,785991,0
+LTH.US,D,20230331,000000,15.61,15.96,15.5588,15.96,683237,0
+LTH.US,D,20230403,000000,15.81,16.05,15.51,15.86,1065328,0
+LTH.US,D,20230404,000000,16.05,16.11,15.56,15.8,506478,0
+LTH.US,D,20230405,000000,15.7,15.72,15.07,15.68,775358,0
+LTH.US,D,20230406,000000,15.68,16.12,15.41,16.1,772056,0
+LTH.US,D,20230410,000000,16.1,16.85,15.87,16.81,1501397,0
+LTH.US,D,20230411,000000,17.1,17.4,16.94,17.2,1048541,0
+LTH.US,D,20230412,000000,17.31,17.63,16.6,16.82,1070553,0
+LTH.US,D,20230413,000000,16.8,17.36,16.77,17.33,682612,0
+LTH.US,D,20230414,000000,17.35,17.61,17.16,17.6,693870,0
+LTH.US,D,20230417,000000,17.57,17.75,17.32,17.36,475297,0
+LTH.US,D,20230418,000000,17.43,17.9773,17.295,17.79,578551,0
+LTH.US,D,20230419,000000,17.62,17.84,17.38,17.42,672316,0
+LTH.US,D,20230420,000000,17.29,17.39,16.97,17.01,708258,0
+LTH.US,D,20230421,000000,16.99,17.985,16.99,17.96,907771,0
+LTH.US,D,20230424,000000,17.91,17.97,17.54,17.59,1140809,0
+LTH.US,D,20230425,000000,18.32,19.325,18.08,18.77,2664096,0
+LTH.US,D,20230426,000000,19.44,19.55,19.0391,19.41,1595749,0
+LTH.US,D,20230427,000000,19.57,20.1,19.29,20.07,1199309,0
+LTH.US,D,20230428,000000,20.1,21.1597,19.94,20.79,1656885,0
+LTH.US,D,20230501,000000,20.69,21.39,20.65,20.76,1193971,0
+LTH.US,D,20230502,000000,20.63,20.74,19.83,20.23,965431,0
+LTH.US,D,20230503,000000,20.34,20.6,20.035,20.1,1147915,0
+LTH.US,D,20230504,000000,19.85,19.93,19,19.09,926417,0
+LTH.US,D,20230505,000000,19.42,19.705,19.16,19.33,781570,0
+LTH.US,D,20230508,000000,19.49,20.66,19.2429,20.3,1073663,0
+LTH.US,D,20230509,000000,20.04,20.35,19.51,19.8,768977,0
+LTH.US,D,20230510,000000,20.02,20.14,19.58,19.96,739834,0
+LTH.US,D,20230511,000000,20.02,20.55,19.9,20.49,1643462,0
+LTH.US,D,20230512,000000,20.59,20.8941,19.32,20.36,1237386,0
+LTH.US,D,20230515,000000,20.31,20.67,19.92,20.25,605839,0
+LTH.US,D,20230516,000000,20.13,20.13,18.79,19.29,1195755,0
+LTH.US,D,20230517,000000,19.43,19.96,19.3803,19.71,724830,0
+LTH.US,D,20230518,000000,19.66,20.29,19.6015,20.01,860262,0
+LTH.US,D,20230519,000000,20.01,20.23,19.48,19.59,730924,0
+LTH.US,D,20230522,000000,19.7,20.72,19.56,20.31,1372413,0
+LTH.US,D,20230523,000000,20.17,20.59,19.44,19.67,1171354,0
+LTH.US,D,20230524,000000,19.51,19.695,19.13,19.63,591837,0
+LTH.US,D,20230525,000000,19.9,19.9,19.27,19.39,743623,0
+LTH.US,D,20230526,000000,19.62,20.34,19.5701,20.22,656147,0
+LTH.US,D,20230530,000000,20.55,21.51,19.58,19.77,1223576,0
+LTH.US,D,20230531,000000,19.68,19.745,18.71,19.01,2003701,0
+LTH.US,D,20230601,000000,18.91,19.54,18.71,19.16,668158,0
+LTH.US,D,20230602,000000,19.5,20.24,19.24,20.2,774588,0
+LTH.US,D,20230605,000000,19.98,20.215,19.82,20.09,521510,0
+LTH.US,D,20230606,000000,20.09,21.75,20.09,20.94,1505377,0
+LTH.US,D,20230607,000000,20.95,21.42,20.61,21,1012943,0
+LTH.US,D,20230608,000000,20.92,21.18,20.35,20.6,1311601,0
+LTH.US,D,20230609,000000,20.71,20.78,20.06,20.1,821700,0
+LTH.US,D,20230612,000000,20.3,20.46,19.7,20.06,833330,0
+LTH.US,D,20230613,000000,20.33,21.15,20.2,21.09,1063241,0
+LTH.US,D,20230614,000000,21.02,21.58,20.33,20.63,1146397,0
+LTH.US,D,20230615,000000,20.32,20.4991,19.84,20.11,714603,0
+LTH.US,D,20230616,000000,20.2,20.41,19.76,19.86,876697,0
+LTH.US,D,20230620,000000,19.81,19.93,19.09,19.19,783303,0
+LTH.US,D,20230621,000000,19.24,19.4,18.75,18.82,748279,0
+LTH.US,D,20230622,000000,18.68,19.05,18.4601,18.76,418365,0
+LTH.US,D,20230623,000000,18.38,19.07,18.08,19,1428108,0
+LTH.US,D,20230626,000000,18.85,19.27,18.49,18.59,517495,0
+LTH.US,D,20230627,000000,18.67,18.75,18.43,18.44,613162,0
+LTH.US,D,20230628,000000,18.5,19.19,18.495,19.15,643223,0
+LTH.US,D,20230629,000000,19.27,19.84,19.09,19.63,669991,0
+LTH.US,D,20230630,000000,19.76,19.81,19.38,19.67,400071,0
+LTH.US,D,20230703,000000,19.71,20.11,19.68,19.8,228625,0
+LTH.US,D,20230705,000000,19.82,19.86,19.14,19.32,729195,0
+LTH.US,D,20230706,000000,19.04,19.98,18.7507,19.94,833308,0
+LTH.US,D,20230707,000000,20.04,20.5724,19.9644,20.05,853129,0
+LTH.US,D,20230710,000000,20.15,21.06,20.07,21.05,1225079,0
+LTH.US,D,20230711,000000,21.03,21.14,20.705,20.96,603613,0
+LTH.US,D,20230712,000000,21.34,22.41,21.34,22.12,1099083,0
+LTH.US,D,20230713,000000,22.15,22.37,21.7,21.8,600715,0
+LTH.US,D,20230714,000000,21.91,21.91,21.2753,21.58,428751,0
+LTH.US,D,20230717,000000,21.78,22.34,21.57,21.93,486163,0
+LTH.US,D,20230718,000000,21.75,22.16,21.71,22.02,340695,0
+LTH.US,D,20230719,000000,22.02,22.34,21.37,21.78,595803,0
+LTH.US,D,20230720,000000,21.63,21.83,21.05,21.24,547890,0
+LTH.US,D,20230721,000000,21.49,21.57,21.02,21.26,444021,0
+LTH.US,D,20230724,000000,21.67,21.67,21.02,21.53,951710,0
+LTH.US,D,20230725,000000,21.01,21.08,17.9,18.61,5097824,0
+LTH.US,D,20230726,000000,18.88,19.065,18,18.04,1710104,0
+LTH.US,D,20230727,000000,18.32,18.73,17.95,18.06,936780,0
+LTH.US,D,20230728,000000,18.22,18.43,17.96,18.03,663809,0
+LTH.US,D,20230731,000000,17.33,18.13,17.27,18.09,1461109,0
+LTH.US,D,20230801,000000,17.73,17.735,17.09,17.16,803316,0
+LTH.US,D,20230802,000000,17,17.83,16.8,17.52,927822,0
+LTH.US,D,20230803,000000,17.2,17.44,17.07,17.13,786539,0
+LTH.US,D,20230804,000000,17.53,17.66,17.16,17.24,652885,0
+LTH.US,D,20230807,000000,17.37,17.37,16.77,16.81,567632,0
+LTH.US,D,20230808,000000,16.65,17.12,16.3808,17.08,634635,0
+LTH.US,D,20230809,000000,17.02,17.035,16.57,16.89,577850,0
+LTH.US,D,20230810,000000,17,17.24,16.73,16.76,640744,0
+LTH.US,D,20230811,000000,17.61,17.95,17.2,17.4,840185,0
+LTH.US,D,20230814,000000,17.26,17.5,16.85,17.24,652480,0
+LTH.US,D,20230815,000000,17.09,17.23,16.87,16.87,411918,0
+LTH.US,D,20230816,000000,16.75,16.93,16.525,16.55,486202,0
+LTH.US,D,20230817,000000,16.57,16.68,16.01,16.06,590097,0
+LTH.US,D,20230818,000000,15.92,16.87,15.68,16.75,1062167,0
+LTH.US,D,20230821,000000,16.77,16.93,16.44,16.65,549828,0
+LTH.US,D,20230822,000000,16.8,17.03,16.54,16.94,508396,0
+LTH.US,D,20230823,000000,16.88,17.06,16.74,16.88,625588,0
+LTH.US,D,20230824,000000,16.81,17.14,16.59,16.61,481064,0
+LTH.US,D,20230825,000000,16.6,16.67,16.39,16.42,409084,0
+LTH.US,D,20230828,000000,16.55,16.59,16.16,16.38,452104,0
+LTH.US,D,20230829,000000,16.38,16.77,16.26,16.72,1263122,0
+LTH.US,D,20230830,000000,16.63,17.015,16.55,16.8,552633,0
+LTH.US,D,20230831,000000,16.81,17.26,16.81,17.2,823319,0
+LTH.US,D,20230901,000000,17.34,17.45,17.06,17.2,620950,0
+LTH.US,D,20230905,000000,17.14,17.45,16.91,17.02,588876,0
+LTH.US,D,20230906,000000,16.99,17.05,16.76,16.98,491992,0
+LTH.US,D,20230907,000000,16.76,16.83,16.34,16.53,536715,0
+LTH.US,D,20230908,000000,16.39,16.535,16.101,16.21,405119,0
+LTH.US,D,20230911,000000,16.35,16.475,16.045,16.17,306354,0
+LTH.US,D,20230912,000000,16.05,16.19,15.79,16.19,538845,0
+LTH.US,D,20230913,000000,16.19,16.19,15.97,15.98,408710,0
+LTH.US,D,20230914,000000,16,16.4,15.81,16.39,668659,0
+LTH.US,D,20230915,000000,16.31,16.47,14.97,15.02,1324044,0
+LTH.US,D,20230918,000000,14.94,15.53,14.78,15.33,676263,0
+LTH.US,D,20230919,000000,15.27,15.425,15.16,15.39,370876,0
+LTH.US,D,20230920,000000,15.52,15.9,15.41,15.69,552754,0
+LTH.US,D,20230921,000000,15.42,15.5,15.01,15.14,555567,0
+LTH.US,D,20230922,000000,15.2,15.305,15.01,15.11,551135,0
+LTH.US,D,20230925,000000,14.93,15.309,14.87,15.24,303436,0
+LTH.US,D,20230926,000000,14.98,15.31,14.75,14.79,526437,0
+LTH.US,D,20230927,000000,14.73,15.145,14.68,15.1,389913,0
+LTH.US,D,20230928,000000,15.14,15.21,14.88,15.06,371900,0
+LTH.US,D,20230929,000000,15.22,15.45,15.03,15.21,499439,0
+LTH.US,D,20231002,000000,15.17,15.53,15.17,15.33,485677,0
+LTH.US,D,20231003,000000,15.17,15.2,14.77,14.9,550606,0
+LTH.US,D,20231004,000000,15.33,15.33,14.64,14.66,779310,0
+LTH.US,D,20231005,000000,14.4,14.48,13.78,14.09,835127,0
+LTH.US,D,20231006,000000,14.01,14.5,13.85,14.23,916877,0
+LTH.US,D,20231009,000000,14.03,14.5,13.89,14.42,591739,0
+LTH.US,D,20231010,000000,14.4,15.22,14.29,15.15,891002,0
+LTH.US,D,20231011,000000,15.15,15.58,15.15,15.48,478669,0
+LTH.US,D,20231012,000000,15.42,15.6,14.69,14.77,493756,0
+LTH.US,D,20231013,000000,15.02,15.07,14.3,14.5,537698,0
+LTH.US,D,20231016,000000,14.68,14.95,14.465,14.94,590513,0
+LTH.US,D,20231017,000000,14.77,15.58,14.74,15.25,644769,0
+LTH.US,D,20231018,000000,15.02,15.19,14.9,14.97,486637,0
+LTH.US,D,20231019,000000,14.83,15.04,14.67,14.71,463996,0
+LTH.US,D,20231020,000000,14.7,14.7,14.24,14.45,635805,0
+LTH.US,D,20231023,000000,14.34,14.61,14.15,14.28,606300,0
+LTH.US,D,20231024,000000,14.43,14.82,14.3,14.3,1239025,0
+LTH.US,D,20231025,000000,14,14.1975,11.79,12.12,3400274,0
+LTH.US,D,20231026,000000,12.12,12.5,11.48,11.77,2050462,0
+LTH.US,D,20231027,000000,11.87,11.91,11.21,11.46,856430,0
+LTH.US,D,20231030,000000,11.65,12.09,11.44,11.87,772516,0
+LTH.US,D,20231031,000000,11.81,11.9,11.61,11.82,733583,0
+LTH.US,D,20231101,000000,11.69,11.69,11.1,11.26,961229,0
+LTH.US,D,20231102,000000,11.63,12.53,11.3611,12.4,1095308,0
+LTH.US,D,20231103,000000,12.76,13.04,12.45,12.82,758209,0
+LTH.US,D,20231106,000000,12.79,12.949,12.57,12.59,621366,0
+LTH.US,D,20231107,000000,12.66,13.76,12.66,13.72,1204833,0
+LTH.US,D,20231108,000000,13.67,14.07,13.59,13.72,828876,0
+LTH.US,D,20231109,000000,13.78,13.95,13.36,13.44,661298,0
+LTH.US,D,20231110,000000,13.41,13.8,13.18,13.72,549277,0
+LTH.US,D,20231113,000000,13.61,13.69,13.4,13.63,450435,0
+LTH.US,D,20231114,000000,14.09,14.5,14.09,14.41,508848,0
+LTH.US,D,20231115,000000,14.3,14.92,14.3,14.42,555861,0
+LTH.US,D,20231116,000000,14.31,14.51,14.23,14.43,485589,0
+LTH.US,D,20231117,000000,14.7,14.86,14.48,14.78,1146262,0
+LTH.US,D,20231120,000000,14.85,14.879,14.65,14.82,553190,0
+LTH.US,D,20231121,000000,14.72,14.93,14.44,14.79,669606,0
+LTH.US,D,20231122,000000,15,15.54,14.955,15.32,489854,0
+LTH.US,D,20231124,000000,15.24,15.33,15.18,15.3,167955,0
+LTH.US,D,20231127,000000,15.21,15.54,15.21,15.48,682525,0
+LTH.US,D,20231128,000000,15.5,15.5,15.235,15.31,532247,0
+LTH.US,D,20231129,000000,15.49,15.78,15.49,15.56,466406,0
+LTH.US,D,20231130,000000,15.63,15.65,15.06,15.16,547291,0
+LTH.US,D,20231201,000000,15.08,15.71,14.96,15.71,417424,0
+LTH.US,D,20231204,000000,15.65,16.09,15.55,15.63,465016,0
+LTH.US,D,20231205,000000,15.55,15.565,14.65,14.68,511619,0
+LTH.US,D,20231206,000000,14.83,15.1,14.37,14.38,601626,0
+LTH.US,D,20231207,000000,14.44,14.72,14.21,14.43,702527,0
+LTH.US,D,20231208,000000,14.41,14.53,14.05,14.24,533441,0
+LTH.US,D,20231211,000000,14.15,14.38,14.09,14.23,459624,0
+LTH.US,D,20231212,000000,14.17,14.51,14.005,14.3,569817,0
+LTH.US,D,20231213,000000,14.35,14.85,13.84,14.81,1093410,0
+LTH.US,D,20231214,000000,15.18,15.795,14.8,15.28,1491617,0
+LTH.US,D,20231215,000000,15.35,15.35,14.24,14.48,1285256,0
+LTH.US,D,20231218,000000,14.48,14.83,14.3,14.64,720898,0
+LTH.US,D,20231219,000000,14.81,15.12,14.8,15.09,781290,0
+LTH.US,D,20231220,000000,14.99,15.32,14.76,14.79,378158,0
+LTH.US,D,20231221,000000,15.01,15.33,14.88,15.16,523762,0
+LTH.US,D,20231222,000000,15.2,15.39,15.09,15.24,409012,0
+LTH.US,D,20231226,000000,15.35,15.41,15.1424,15.36,219126,0
+LTH.US,D,20231227,000000,15.11,15.175,14.17,14.89,1486197,0
+LTH.US,D,20231228,000000,14.89,15.32,14.85,15.13,767442,0
+LTH.US,D,20231229,000000,15.08,15.31,15.0034,15.08,639472,0
+LTH.US,D,20240102,000000,14.9,15.07,14.535,14.61,758470,0
+LTH.US,D,20240103,000000,14.31,14.45,13.97,14.01,615611,0
+LTH.US,D,20240104,000000,14.1,14.11,13.74,13.85,449019,0
+LTH.US,D,20240105,000000,13.76,14.37,13.66,14.26,517322,0
+LTH.US,D,20240108,000000,14.26,15.03,14.26,14.78,545243,0
+LTH.US,D,20240109,000000,14.52,14.88,14.35,14.37,579178,0
+LTH.US,D,20240110,000000,14.38,14.805,14.12,14.76,415058,0
+LTH.US,D,20240111,000000,14.68,14.79,14.32,14.53,334901,0
+LTH.US,D,20240112,000000,14.7,14.93,14.27,14.42,410629,0
+LTH.US,D,20240116,000000,14.27,14.44,14.16,14.32,467244,0
+LTH.US,D,20240117,000000,13.87,13.9164,13.37,13.46,842028,0
+LTH.US,D,20240118,000000,13.57,14.01,13.54,14,711577,0
+LTH.US,D,20240119,000000,14.11,14.17,13.825,14.15,523420,0
+LTH.US,D,20240122,000000,14.33,14.62,14.23,14.42,486025,0
+LTH.US,D,20240123,000000,14.63,14.91,14.295,14.35,656002,0
+LTH.US,D,20240124,000000,14.54,14.54,13.615,13.78,504868,0
+LTH.US,D,20240125,000000,13.97,14.1,13.84,14.04,486321,0
+LTH.US,D,20240126,000000,14.11,14.4,13.93,13.97,483681,0
+LTH.US,D,20240129,000000,13.97,14.07,13.675,13.97,547201,0
+LTH.US,D,20240130,000000,13.83,13.98,13.7,13.79,364679,0
+LTH.US,D,20240131,000000,13.73,13.98,13.295,13.3,722261,0
+LTH.US,D,20240201,000000,13.4,13.81,13.35,13.72,812620,0
+LTH.US,D,20240202,000000,13.51,13.6,12.79,13.25,687054,0
+LTH.US,D,20240205,000000,13.02,13.12,12.855,12.95,431319,0
+LTH.US,D,20240206,000000,12.96,13.33,12.86,13.14,558510,0
+LTH.US,D,20240207,000000,13.25,13.47,13,13.28,675059,0
+LTH.US,D,20240208,000000,13.31,13.67,13.225,13.67,442619,0
+LTH.US,D,20240209,000000,13.77,13.77,13.46,13.49,698690,0
+LTH.US,D,20240212,000000,13.54,13.68,13.435,13.55,739022,0
+LTH.US,D,20240213,000000,12.91,13.07,12.62,12.75,538548,0
+LTH.US,D,20240214,000000,13.05,13.2,12.825,13.09,880855,0
+LTH.US,D,20240215,000000,13.24,13.4,12.96,13.17,853092,0
+LTH.US,D,20240216,000000,13.01,13.11,12.87,12.96,575362,0
+LTH.US,D,20240220,000000,12.76,12.84,12.555,12.65,664931,0
+LTH.US,D,20240221,000000,12.58,12.63,12.35,12.47,715190,0
+LTH.US,D,20240222,000000,12.6,12.68,12.22,12.23,776289,0
+LTH.US,D,20240223,000000,12.21,12.67,12.205,12.48,1227685,0
+LTH.US,D,20240226,000000,12.49,12.52,11.89,11.96,938418,0
+LTH.US,D,20240227,000000,12.07,12.55,12.07,12.42,1644958,0
+LTH.US,D,20240228,000000,15.78,15.788,13.29,13.71,4242021,0
+LTH.US,D,20240229,000000,13.84,14.455,13.46,13.74,1571514,0
+LTH.US,D,20240301,000000,13.68,14.01,13.42,13.52,987460,0
+LTH.US,D,20240304,000000,13.4,13.64,13.2,13.56,1112656,0
+LTH.US,D,20240305,000000,13.42,14.02,13.3,13.92,1294745,0
+LTH.US,D,20240306,000000,14.07,14.4698,13.92,14.08,1141650,0
+LTH.US,D,20240307,000000,14.23,14.75,14.18,14.69,825479,0
+LTH.US,D,20240308,000000,14.84,15.05,14.52,14.67,784506,0
+LTH.US,D,20240311,000000,14.56,15.07,14.56,14.75,723789,0
+LTH.US,D,20240312,000000,14.67,14.89,14.46,14.48,766711,0
+LTH.US,D,20240313,000000,14.52,14.8321,14.31,14.46,1404534,0
+LTH.US,D,20240314,000000,14.45,14.57,14.135,14.36,910497,0
+LTH.US,D,20240315,000000,14.2,14.5,13.97,14.13,848714,0
+LTH.US,D,20240318,000000,14.21,14.46,14.06,14.38,766928,0
+LTH.US,D,20240319,000000,14.3,14.39,14.14,14.25,736693,0
+LTH.US,D,20240320,000000,14.21,14.38,13.76,14.23,775397,0
+LTH.US,D,20240321,000000,14.39,14.855,14.33,14.59,877153,0
+LTH.US,D,20240322,000000,14.59,14.98,14.58,14.97,787512,0
+LTH.US,D,20240325,000000,14.97,15.01,14.61,14.68,664012,0
+LTH.US,D,20240326,000000,14.83,14.87,14.59,14.72,570218,0
+LTH.US,D,20240327,000000,14.87,15.42,14.73,15.41,598877,0
+LTH.US,D,20240328,000000,15.43,15.72,15.405,15.52,658925,0
+LTH.US,D,20240401,000000,15.56,15.81,15.15,15.21,816217,0
+LTH.US,D,20240402,000000,15,15.05,14.53,14.74,538234,0
+LTH.US,D,20240403,000000,14.59,14.77,14.49,14.6,566487,0
+LTH.US,D,20240404,000000,14.89,15.155,14.74,14.84,607778,0
+LTH.US,D,20240405,000000,14.76,14.825,14.44,14.53,1135646,0
+LTH.US,D,20240408,000000,14.65,15.15,14.6093,15.11,734942,0
+LTH.US,D,20240409,000000,15.14,15.43,15.14,15.34,434284,0
+LTH.US,D,20240410,000000,14.56,15,14.37,14.63,995946,0
+LTH.US,D,20240411,000000,14.69,14.69,14.3,14.56,497794,0
+LTH.US,D,20240412,000000,14.42,14.51,14.205,14.32,648732,0
+LTH.US,D,20240415,000000,14.42,14.6,14.295,14.43,705481,0
+LTH.US,D,20240416,000000,14.33,14.4,13.93,14.2,659201,0
+LTH.US,D,20240417,000000,14.31,14.3999,13.76,13.79,464571,0
+LTH.US,D,20240418,000000,13.81,14.1,13.62,14.01,588685,0
+LTH.US,D,20240419,000000,13.97,14.2,13.91,14.01,414150,0
+LTH.US,D,20240422,000000,14.12,14.18,13.76,14.1,683395,0
+LTH.US,D,20240423,000000,14.32,14.775,14.23,14.65,697507,0
+LTH.US,D,20240424,000000,14.56,14.7,14.47,14.65,613854,0
+LTH.US,D,20240425,000000,14.46,14.46,14.09,14.11,607430,0
+LTH.US,D,20240426,000000,14.06,14.33,13.95,14.15,441320,0
+LTH.US,D,20240429,000000,14.22,14.26,13.95,14.03,574971,0
+LTH.US,D,20240430,000000,13.89,13.9,13.575,13.66,815640,0
+LTH.US,D,20240501,000000,13.51,13.67,12.34,13,1593722,0
+LTH.US,D,20240502,000000,13.31,14.255,13.09,14.13,1419353,0
+LTH.US,D,20240503,000000,14.4,14.435,13.985,14.15,866469,0
+LTH.US,D,20240506,000000,14.5,14.915,14.39,14.78,674664,0
+LTH.US,D,20240507,000000,14.82,15.29,14.7,15.09,855226,0
+LTH.US,D,20240508,000000,14.9,14.91,14.44,14.64,699235,0
+LTH.US,D,20240509,000000,14.64,14.94,14.52,14.84,733930,0
+LTH.US,D,20240510,000000,14.89,14.96,14.59,14.61,761724,0
+LTH.US,D,20240513,000000,14.7,14.96,14.56,14.72,724195,0
+LTH.US,D,20240514,000000,14.99,15.21,14.77,14.78,958890,0
+LTH.US,D,20240515,000000,14.89,15.065,14.75,14.98,1004064,0
+LTH.US,D,20240516,000000,15.02,15.74,14.97,15.62,630045,0
+LTH.US,D,20240517,000000,15.6,15.6,15.12,15.29,497174,0
+LTH.US,D,20240520,000000,15.27,15.605,15.24,15.3,597383,0
+LTH.US,D,20240521,000000,15.23,16.03,15.19,16.01,827278,0
+LTH.US,D,20240522,000000,15.89,16.79,15.79,16.5,1239506,0
+LTH.US,D,20240523,000000,16.45,16.52,15.71,16,789178,0
+LTH.US,D,20240524,000000,16.1,16.26,15.83,16.25,695734,0
+LTH.US,D,20240528,000000,16.34,16.34,15.54,15.64,946219,0
+LTH.US,D,20240529,000000,15.46,15.62,15.29,15.46,885318,0
+LTH.US,D,20240530,000000,15.64,16.96,15.64,16.49,1419724,0
+LTH.US,D,20240531,000000,16.68,17.1893,16.6,16.78,1099364,0
+LTH.US,D,20240603,000000,17.12,17.3779,16.55,17.27,1451327,0
+LTH.US,D,20240604,000000,17.11,17.33,16.81,17.26,731353,0
+LTH.US,D,20240605,000000,17.3,17.58,17.245,17.41,726633,0
+LTH.US,D,20240606,000000,17.24,17.6,17.1701,17.58,566648,0
+LTH.US,D,20240607,000000,17.24,17.51,17.18,17.5,622577,0
+LTH.US,D,20240610,000000,17.46,18.07,17.2706,17.64,747921,0
+LTH.US,D,20240611,000000,17.5,17.69,17.31,17.52,702554,0
+LTH.US,D,20240612,000000,18.02,18.5,17.89,18,838795,0
+LTH.US,D,20240613,000000,17.91,18.2525,17.78,18.08,862415,0
+LTH.US,D,20240614,000000,17.86,18.1,17.75,17.92,606465,0
+LTH.US,D,20240617,000000,17.85,18.62,17.805,18.45,703601,0
+LTH.US,D,20240618,000000,18.42,18.58,17.94,18.38,1173012,0
+LTH.US,D,20240620,000000,18.31,18.44,18.07,18.37,731527,0
+LTH.US,D,20240621,000000,18.35,18.45,18.01,18.4,899719,0
+LTH.US,D,20240624,000000,18.4,18.5,18.03,18.22,764164,0
+LTH.US,D,20240625,000000,18.21,18.5,18.01,18.5,445013,0
+LTH.US,D,20240626,000000,18.38,18.88,18.242,18.83,833145,0
+LTH.US,D,20240627,000000,18.84,19.12,18.62,18.97,713908,0
+LTH.US,D,20240628,000000,19.08,19.115,18.73,18.83,3137667,0
+LTH.US,D,20240701,000000,18.92,19.17,18.345,18.46,877832,0
+LTH.US,D,20240702,000000,18.67,18.9562,18.61,18.84,676313,0
+LTH.US,D,20240703,000000,18.99,19.01,18.58,18.67,230670,0
+LTH.US,D,20240705,000000,18.65,18.8,18.53,18.79,398337,0
+LTH.US,D,20240708,000000,18.91,19.13,18.88,18.98,812365,0
+LTH.US,D,20240709,000000,18.96,19.23,18.64,18.72,593249,0
+LTH.US,D,20240710,000000,18.79,18.94,18.595,18.69,427084,0
+LTH.US,D,20240711,000000,19.08,19.15,18.76,19.03,460270,0
+LTH.US,D,20240712,000000,19.25,19.44,19.14,19.42,856809,0
+LTH.US,D,20240715,000000,19.49,20.22,19.37,19.76,939589,0
+LTH.US,D,20240716,000000,19.96,20.6,19.86,20.55,937086,0
+LTH.US,D,20240717,000000,20.36,20.97,20.36,20.77,670747,0
+LTH.US,D,20240718,000000,20.69,21.07,20.47,20.67,650523,0
+LTH.US,D,20240719,000000,21.1,21.43,20.7,20.85,998595,0
+LTH.US,D,20240722,000000,20.84,21.18,20.66,21,1137176,0
+LTH.US,D,20240723,000000,20.92,21.56,20.9,21.08,862565,0
+LTH.US,D,20240724,000000,20.97,21.22,20.68,20.68,1021665,0
+LTH.US,D,20240725,000000,20.75,21.1299,20.52,20.62,624821,0
+LTH.US,D,20240726,000000,21.01,21.1,20.5,20.64,705877,0
+LTH.US,D,20240729,000000,20.82,21.04,20.26,20.5,1255479,0
+LTH.US,D,20240730,000000,20.61,20.74,20.22,20.61,795113,0
+LTH.US,D,20240731,000000,20.67,21.22,20.57,20.77,1312432,0
+LTH.US,D,20240801,000000,23.1,23.89,20.87,22.02,6152684,0
+LTH.US,D,20240802,000000,21.42,22.78,21.18,22.35,3601766,0
+LTH.US,D,20240805,000000,21,23.25,20.38,22.62,2485846,0
+LTH.US,D,20240806,000000,22.64,24.54,22.53,23.96,2937852,0
+LTH.US,D,20240807,000000,24.3,24.79,22.67,22.79,2546191,0
+LTH.US,D,20240808,000000,22.87,24.045,22.84,23.78,1898112,0
+LTH.US,D,20240809,000000,23.81,24.61,23.52,23.99,1556590,0
+LTH.US,D,20240812,000000,22.29,22.9,22.17,22.45,2397574,0
+LTH.US,D,20240813,000000,22.9,23.09,22.01,22.2,7840699,0
+LTH.US,D,20240814,000000,22.34,22.64,22.05,22.37,2979050,0
+LTH.US,D,20240815,000000,22.5,22.73,22.2,22.5,1680383,0
+LTH.US,D,20240816,000000,22.5,23.73,22.445,23.6,2926890,0
+LTH.US,D,20240819,000000,23.6,24.17,23.29,24.17,1922825,0
+LTH.US,D,20240820,000000,23.98,24.23,23.14,23.38,1322829,0
+LTH.US,D,20240821,000000,23.57,23.925,23.48,23.74,1283426,0
+LTH.US,D,20240822,000000,23.69,23.9,23.43,23.6,1098139,0
+LTH.US,D,20240823,000000,23.8,24.94,23.71,24.87,1689108,0
+LTH.US,D,20240826,000000,25,25.25,24.65,24.73,1631629,0
+LTH.US,D,20240827,000000,24.63,24.63,24.21,24.42,1176934,0
+LTH.US,D,20240828,000000,24.4,24.41,23.79,23.83,1556673,0
+LTH.US,D,20240829,000000,23.97,24,23.33,23.5,3509663,0
+LTH.US,D,20240830,000000,23.64,23.78,23.36,23.52,1125652,0
+LTH.US,D,20240903,000000,23.32,23.51,23.02,23.42,1747542,0
+LTH.US,D,20240904,000000,23.26,24.21,23.215,23.46,2059859,0
+LTH.US,D,20240905,000000,23.61,23.966,23.46,23.88,1411304,0
+LTH.US,D,20240906,000000,24,24.125,23.37,23.57,1318883,0
+LTH.US,D,20240909,000000,23.59,23.91,23.41,23.7,2796134,0
+LTH.US,D,20240910,000000,23.61,23.6666,23.02,23.4,1173759,0
+LTH.US,D,20240911,000000,23.34,23.87,23.15,23.62,993129,0
+LTH.US,D,20240912,000000,24,24.85,23.9,24.81,1757754,0
+LTH.US,D,20240913,000000,24.94,25.24,24.37,24.99,2243010,0
+LTH.US,D,20240916,000000,24.78,25,24.375,24.46,1448124,0
+LTH.US,D,20240917,000000,24.58,24.82,24.3107,24.47,1066370,0
+LTH.US,D,20240918,000000,24.55,25,24.21,24.47,1364839,0
+LTH.US,D,20240919,000000,25,25.08,24.6,25.05,1208827,0
+LTH.US,D,20240920,000000,24.89,25.74,24.89,24.97,2835329,0
+LTH.US,D,20240923,000000,25.06,25.31,24.69,24.82,1070712,0
+LTH.US,D,20240924,000000,24.93,25.75,24.88,25.37,1448243,0
+LTH.US,D,20240925,000000,25.44,25.63,24.77,24.9,1325638,0
+LTH.US,D,20240926,000000,25.2,25.44,24.42,24.42,1118158,0
+LTH.US,D,20240927,000000,24.57,24.57,23.83,24.21,1346177,0
+LTH.US,D,20240930,000000,23.91,24.59,23.91,24.42,1301104,0
+LTH.US,D,20241001,000000,24.39,24.39,23.76,23.98,1103057,0
+LTH.US,D,20241002,000000,23.67,24.1,23.43,24.02,925393,0
+LTH.US,D,20241003,000000,23.96,24.47,23.905,24.16,1139741,0
+LTH.US,D,20241004,000000,24.39,24.89,24.26,24.88,1147646,0
+LTH.US,D,20241007,000000,24.78,25.47,24.63,24.73,1630175,0
+LTH.US,D,20241008,000000,24.83,25.41,24.4,25.35,1298416,0
+LTH.US,D,20241009,000000,25.28,25.31,24.902,24.97,1150770,0
+LTH.US,D,20241010,000000,24.68,24.81,24.38,24.74,887034,0
+LTH.US,D,20241011,000000,24.82,25.43,24.7,25.27,1081065,0
+LTH.US,D,20241014,000000,25.26,26.16,25.06,25.67,2554475,0
+LTH.US,D,20241015,000000,27.09,27.115,25.25,26.03,2402515,0
+LTH.US,D,20241016,000000,25.84,26.075,25.34,25.6,1315095,0
+LTH.US,D,20241017,000000,25.44,25.44,24.89,25.23,841162,0
+LTH.US,D,20241018,000000,25.53,26.02,25.402,26.02,1149136,0
+LTH.US,D,20241021,000000,26.07,26.305,25.67,25.8,1118159,0
+LTH.US,D,20241022,000000,25.72,26.08,25.6,25.95,1260262,0
+LTH.US,D,20241023,000000,25.9,25.955,25.1778,25.32,1407828,0
+LTH.US,D,20241024,000000,24.1,24.33,22.75,23.27,2647547,0
+LTH.US,D,20241025,000000,23.14,23.725,23.015,23.51,1590036,0
+LTH.US,D,20241028,000000,23.75,23.76,22.99,23,1214854,0
+LTH.US,D,20241029,000000,22.86,23.26,22.7,22.75,1326766,0
+LTH.US,D,20241030,000000,22.85,23.525,22.6982,23.13,1178847,0
+LTH.US,D,20241031,000000,22.9,23.11,22.28,22.28,1420087,0
+LTH.US,D,20241101,000000,22.3,22.76,22.3,22.54,876326,0
+LTH.US,D,20241104,000000,22.47,23.05,22.35,22.58,997480,0
+LTH.US,D,20241105,000000,22.6,23.02,22.5,23.01,655185,0
+LTH.US,D,20241106,000000,23.62,24.14,23.5,23.9,1131876,0
+LTH.US,D,20241107,000000,24,24.81,23.9,24.65,1197337,0
+LTH.US,D,20241108,000000,24.73,25.23,24.65,24.98,1003214,0
+LTH.US,D,20241111,000000,24.98,25.595,24.82,24.83,1241563,0
+LTH.US,D,20241112,000000,24.25,24.465,23.811,24.18,2284352,0
+LTH.US,D,20241113,000000,24.18,24.406,23.82,24.18,1456958,0
+LTH.US,D,20241114,000000,24.33,24.33,23.67,23.82,790886,0
+LTH.US,D,20241115,000000,23.765,23.91,23.33,23.71,851702,0
+LTH.US,D,20241118,000000,23.67,24.14,23.66,24.02,795415,0
+LTH.US,D,20241119,000000,23.845,24.61,23.66,24.57,1154338,0
+LTH.US,D,20241120,000000,24.565,24.565,23.58,24.15,1127558,0
+LTH.US,D,20241121,000000,24.14,24.66,23.995,24.38,1191262,0
+LTH.US,D,20241122,000000,24.64,24.8,24.42,24.55,1204403,0
+LTH.US,D,20241125,000000,24.75,24.85,24.315,24.69,1343452,0
+LTH.US,D,20241126,000000,24.62,24.72,24.19,24.62,999671,0
+LTH.US,D,20241127,000000,24.786,25.25,23.9,24.06,1101628,0
+LTH.US,D,20241129,000000,24.26,24.49,24.04,24.27,531712,0
+LTH.US,D,20241202,000000,24.2588,24.34,23.95,23.96,997425,0
+LTH.US,D,20241203,000000,23.995,24.23,23.77,24.12,1303556,0
+LTH.US,D,20241204,000000,24.185,24.75,24.185,24.62,778486,0
+LTH.US,D,20241205,000000,24.675,24.8079,24.325,24.4,915676,0
+LTH.US,D,20241206,000000,24.65,24.66,24.27,24.32,531489,0
+LTH.US,D,20241209,000000,24.225,24.45,23.46,23.51,1074702,0
+LTH.US,D,20241210,000000,23.485,23.92,23.4,23.55,930400,0
+LTH.US,D,20241211,000000,23.68,23.8,23.22,23.26,995925,0
+LTH.US,D,20241212,000000,23.09,23.5,22.9976,23.13,937286,0
+LTH.US,D,20241213,000000,22.98,23.38,22.67,22.75,1267536,0
+LTH.US,D,20241216,000000,23.03,23.4,22.85,23.12,1754986,0
+LTH.US,D,20241217,000000,23.205,23.59,22.96,23.4,1353495,0
+LTH.US,D,20241218,000000,23.63,23.63,21.92,22.06,1407431,0
+LTH.US,D,20241219,000000,22.29,22.71,22.17,22.25,1685289,0
+LTH.US,D,20241220,000000,22.07,22.66,22.07,22.31,1775192,0
+LTH.US,D,20241223,000000,22.12,22.1885,21.73,21.96,998112,0
+LTH.US,D,20241224,000000,21.81,22.25,21.79,22.18,611485,0
+LTH.US,D,20241226,000000,22.1,22.45,22.1,22.2,863203,0
+LTH.US,D,20241227,000000,22.085,22.105,21.59,21.92,860790,0
+LTH.US,D,20241230,000000,21.765,22.05,21.49,21.88,1066851,0
+LTH.US,D,20241231,000000,22.005,22.28,21.88,22.12,1061097,0
+LTH.US,D,20250102,000000,22.26,22.445,22.04,22.39,1468957,0
+LTH.US,D,20250103,000000,22.63,22.865,22.395,22.79,1229392,0
+LTH.US,D,20250106,000000,23.005,23.31,22.755,22.91,1348781,0
+LTH.US,D,20250107,000000,22.92,23.21,22.72,23.05,1458714,0
+LTH.US,D,20250108,000000,23.04,23.61,22.71,23.58,1699504,0
+LTH.US,D,20250110,000000,23.335,23.685,22.88,23.61,1945876,0
+LTH.US,D,20250113,000000,23.46,24.07,23.31,24.05,2283634,0
+LTH.US,D,20250114,000000,24.2,25.06,24.1,24.8,1664121,0
+LTH.US,D,20250115,000000,25.34,25.34,24.76,25.07,1066638,0
+LTH.US,D,20250116,000000,26.49,27.26,24.7148,26.63,4958059,0
+LTH.US,D,20250117,000000,26.91,27.74,26.46,27.67,2736072,0
+LTH.US,D,20250121,000000,27.96,28.6,27.96,28.3,2120075,0
+LTH.US,D,20250122,000000,28.71,28.86,28.21,28.45,1913707,0
+LTH.US,D,20250123,000000,28.75,28.92,28.34,28.58,1531057,0
+LTH.US,D,20250124,000000,28.75,28.81,28.23,28.65,1905734,0
+LTH.US,D,20250127,000000,28.5,28.91,28.3,28.87,2269931,0
+LTH.US,D,20250128,000000,28.89,30,28.78,29.56,2340741,0
+LTH.US,D,20250129,000000,29.54,30.12,29.06,29.32,1783709,0
+LTH.US,D,20250130,000000,29.505,30.39,29.505,29.74,1552571,0
+LTH.US,D,20250131,000000,29.322,29.92,28.97,28.99,1397843,0
+LTH.US,D,20250203,000000,28.81,29.875,28.53,29.71,1638602,0
+LTH.US,D,20250204,000000,29.52,30.63,29.31,30.55,1603546,0
+LTH.US,D,20250205,000000,30.5,30.97,30.26,30.5,1489353,0
+LTH.US,D,20250206,000000,30.555,31.24,30.52,30.84,2030801,0
+LTH.US,D,20250207,000000,30.78,31.61,30.75,31.48,1806464,0
+LTH.US,D,20250210,000000,31.57,31.9,31.1238,31.17,1606112,0
+LTH.US,D,20250211,000000,30.91,31.395,30.85,31.21,1199601,0
+LTH.US,D,20250212,000000,30.995,31.81,30.81,31.8,1567921,0
+LTH.US,D,20250213,000000,31.99,32.53,31.55,32.37,2242037,0
+LTH.US,D,20250214,000000,32.32,32.59,32.17,32.34,1109954,0
+LTH.US,D,20250218,000000,32.59,32.99,31.92,32.66,1522064,0
+LTH.US,D,20250219,000000,32.63,33.6,32.42,33.23,2064293,0
+LTH.US,D,20250220,000000,33.02,33.64,32.09,32.59,2488221,0
+LTH.US,D,20250221,000000,32.84,32.9674,31.41,31.59,1585612,0
+LTH.US,D,20250224,000000,31.9,32.1,30.88,31,2096858,0
+LTH.US,D,20250225,000000,30.8,31.37,30.47,30.87,3051347,0
+LTH.US,D,20250226,000000,31.065,32.04,30.785,31.61,1829291,0
+LTH.US,D,20250227,000000,31.77,32.17,31,31.3,2098610,0
+LTH.US,D,20250228,000000,30.2,30.86,29.81,30.46,10042757,0
+LTH.US,D,20250303,000000,30.65,31.8,29.92,31.43,8338149,0
+LTH.US,D,20250304,000000,31.1,32.3,30.95,31.61,8607727,0
+LTH.US,D,20250305,000000,31.84,32.38,31.56,32.19,3115321,0
+LTH.US,D,20250306,000000,31.545,31.545,29.89,30.11,2925235,0
+LTH.US,D,20250307,000000,29.915,30.24,28.34,29.12,2822080,0
+LTH.US,D,20250310,000000,28.75,29.05,27.26,27.7,2844920,0
+LTH.US,D,20250311,000000,27.665,28.595,27.59,28.33,1770582,0
+LTH.US,D,20250312,000000,28.78,29.23,28.09,28.51,2212890,0
+LTH.US,D,20250313,000000,28.545,28.74,27.83,27.88,1349759,0
+LTH.US,D,20250314,000000,27.91,29,27.91,28.74,2064405,0
+LTH.US,D,20250317,000000,28.82,30.66,28.75,30.33,2927980,0
+LTH.US,D,20250318,000000,30.2,30.4236,29.92,30.17,1830907,0
+LTH.US,D,20250319,000000,30.37,31,30.005,30.96,2226473,0
+LTH.US,D,20250320,000000,30.94,31.29,30.655,30.96,1999288,0
+LTH.US,D,20250321,000000,30.49,30.8199,29.7,30.67,2345243,0
+LTH.US,D,20250324,000000,31.36,32.6487,31.17,32.47,2128413,0
+LTH.US,D,20250325,000000,32.44,32.7,32.0701,32.57,1818576,0
+LTH.US,D,20250326,000000,32.595,32.85,31.545,31.73,1687850,0
+LTH.US,D,20250327,000000,31.595,32.155,31.42,31.73,1109120,0
+LTH.US,D,20250328,000000,31.3466,31.64,29.88,30.5,2166257,0
+LTH.US,D,20250331,000000,29.8,30.3,28.96,30.2,3364249,0
+LTH.US,D,20250401,000000,30.64,30.78,29.65,30.21,2197532,0
+LTH.US,D,20250402,000000,29.705,31.38,29.705,31.29,1722190,0
+LTH.US,D,20250403,000000,29.69,29.895,28.29,29.32,3857347,0
+LTH.US,D,20250404,000000,28.045,28.54,26.8606,28.01,2741830,0
+LTH.US,D,20250407,000000,26.92,29.11,26.33,28.2,2293632,0
+LTH.US,D,20250408,000000,29.14,29.66,27.5,27.73,2834757,0
+LTH.US,D,20250409,000000,27.52,31.19,27.19,30.74,2852718,0
+LTH.US,D,20250410,000000,30.05,30.47,29.2,30.05,1837394,0
+LTH.US,D,20250411,000000,29.94,31.26,29.68,31.23,2852119,0
+LTH.US,D,20250414,000000,32,32.27,31.14,31.85,2071746,0
+LTH.US,D,20250415,000000,31.78,32.26,31.575,32.07,1754041,0
+LTH.US,D,20250416,000000,31.73,31.9585,30.87,31.23,1404320,0
+LTH.US,D,20250417,000000,31.06,31.64,30.94,31.31,1523088,0
+LTH.US,D,20250421,000000,31,31.18,27.97,29.31,2271212,0
+LTH.US,D,20250422,000000,29.56,30.33,29.44,29.85,1850086,0
+LTH.US,D,20250423,000000,30.77,31.67,30.52,30.69,1778649,0
+LTH.US,D,20250424,000000,30.4705,31.15,30.41,30.75,1412990,0
+LTH.US,D,20250425,000000,30.965,31.388,30.45,31.16,1468414,0
+LTH.US,D,20250428,000000,31.34,31.87,30.75,31.23,1378047,0
+LTH.US,D,20250429,000000,31.22,31.72,30.93,31.65,1055796,0
+LTH.US,D,20250430,000000,30.27,30.945,28.9,30.66,2044501,0
+LTH.US,D,20250501,000000,30.72,31.37,30.59,30.9,1142589,0
+LTH.US,D,20250502,000000,31.375,32.51,31.36,32.32,1389785,0
+LTH.US,D,20250505,000000,31.95,32.9885,31.85,32.83,1813813,0
+LTH.US,D,20250506,000000,32.06,32.54,31.84,32.21,1527734,0
+LTH.US,D,20250507,000000,32.45,33.23,32.295,32.97,2292764,0
+LTH.US,D,20250508,000000,34.21,34.99,30.27,30.76,5505938,0
+LTH.US,D,20250509,000000,30.49,30.49,28.22,28.45,3213743,0
+LTH.US,D,20250512,000000,29.46,29.95,29.11,29.61,2679521,0
+LTH.US,D,20250513,000000,29.88,30.47,29.43,29.87,2300948,0
+LTH.US,D,20250514,000000,29.955,30.03,29.19,29.26,1635935,0
+LTH.US,D,20250515,000000,29.0001,29.25,28.62,28.8,1854227,0
+LTH.US,D,20250516,000000,28.71,29.63,28.55,29.5,1866261,0
+LTH.US,D,20250519,000000,29,29.53,28.89,29.41,1442194,0
+LTH.US,D,20250520,000000,29.39,29.45,29.06,29.3,1385977,0
+LTH.US,D,20250521,000000,29.105,29.39,28.5,28.55,1391602,0
+LTH.US,D,20250522,000000,28.743,29.36,28.6,28.8,1441703,0
+LTH.US,D,20250523,000000,28.545,29.14,28.45,28.94,980343,0
+LTH.US,D,20250527,000000,29.5,29.59,28.645,28.8,1374852,0
+LTH.US,D,20250528,000000,28.965,29.0904,28.22,28.61,1963225,0
+LTH.US,D,20250529,000000,28.915,29,28.33,28.77,2174030,0
+LTH.US,D,20250530,000000,28.89,28.98,28.29,28.6,1518686,0
+LTH.US,D,20250602,000000,28.53,29.8,28.33,29.65,2098068,0
+LTH.US,D,20250603,000000,29.58,30.39,29.15,29.17,2780855,0
+LTH.US,D,20250604,000000,29.52,30.03,29.04,29.87,1347709,0
+LTH.US,D,20250605,000000,29,29.47,28.51,28.71,8458869,0
+LTH.US,D,20250606,000000,28.975,29.13,28.365,29,5807553,0
+LTH.US,D,20250609,000000,29.01,29.015,27.94,28.04,7171782,0
+LTH.US,D,20250610,000000,28.445,28.6895,27.51,27.78,3383006,0
+LTH.US,D,20250611,000000,27.77,27.86,27.29,27.49,3173600,0
+LTH.US,D,20250612,000000,27.4,28.17,27.375,28.15,2759523,0
+LTH.US,D,20250613,000000,27.9,28.055,27.06,27.14,2903196,0
+LTH.US,D,20250616,000000,27.51,27.51,26.9,27.17,2531794,0
+LTH.US,D,20250617,000000,26.801,26.96,25.61,26.63,5328805,0
+LTH.US,D,20250618,000000,26.84,27.91,26.745,27.61,4264025,0
+LTH.US,D,20250620,000000,28.06,28.385,27.78,28.37,5287971,0
+LTH.US,D,20250623,000000,28.26,29.645,27.8,29.56,4910830,0
+LTH.US,D,20250624,000000,29.6037,30.41,29.6037,29.7,3723085,0
+LTH.US,D,20250625,000000,29.8,30.02,28.98,29.15,3048340,0
+LTH.US,D,20250626,000000,29.41,30.035,29.2801,29.77,3539670,0
+LTH.US,D,20250627,000000,29.52,30.51,29.3501,30.05,10600261,0
+LTH.US,D,20250630,000000,30.12,30.47,29.8,30.33,2325623,0
+LTH.US,D,20250701,000000,30.24,30.2768,29.395,29.44,2393484,0
+LTH.US,D,20250702,000000,29.41,29.56,28.87,29.31,2722776,0
+LTH.US,D,20250703,000000,29.5,29.85,28.96,29.23,1390574,0
+LTH.US,D,20250707,000000,29.05,29.36,28.69,29.2,2206259,0
+LTH.US,D,20250708,000000,29.215,29.415,28.655,29.37,2787132,0
+LTH.US,D,20250709,000000,29.42,29.7499,29.16,29.39,1833063,0
+LTH.US,D,20250710,000000,29.5013,29.66,28.81,29.4,2238890,0
+LTH.US,D,20250711,000000,29.12,29.725,29.0333,29.7,2037730,0
+LTH.US,D,20250714,000000,29.74,30.205,29.59,30.12,2301220,0
+LTH.US,D,20250715,000000,29.95,30.8,29.84,29.96,4221099,0
+LTH.US,D,20250716,000000,30.22,30.69,30.03,30.45,2720036,0
+LTH.US,D,20250717,000000,30.5,30.685,30.07,30.39,2491913,0
+LTH.US,D,20250718,000000,30.5,30.6743,30.02,30.36,2662160,0
+LTH.US,D,20250721,000000,30.38,30.49,28.9,28.94,2635824,0
+LTH.US,D,20250722,000000,28.91,29.0998,28.375,28.95,2720074,0
+LTH.US,D,20250723,000000,28.895,29.395,28.67,29.2,3299388,0
+LTH.US,D,20250724,000000,29.145,29.415,28.85,29.09,2186017,0
+LTH.US,D,20250725,000000,29.2,29.45,29,29.22,1720884,0
+LTH.US,D,20250728,000000,29.175,29.35,28.94,29.04,1638401,0
+LTH.US,D,20250729,000000,29.04,29.16,28.66,28.66,1829058,0
+LTH.US,D,20250730,000000,29.03,29.37,28.735,29.25,2913335,0
+LTH.US,D,20250731,000000,29.455,29.5,28.59,28.72,2431078,0
+LTH.US,D,20250801,000000,28.305,28.44,27.675,27.85,2349442,0
+LTH.US,D,20250804,000000,28.16,28.68,27.76,28.59,4104008,0
+LTH.US,D,20250805,000000,28.51,29.365,25.78,25.83,6390909,0
+LTH.US,D,20250806,000000,26.105,27.05,24.895,26.99,4255589,0
+LTH.US,D,20250807,000000,27.02,27.415,26.795,27.37,3127209,0
+LTH.US,D,20250808,000000,27.435,27.435,26.705,26.98,2513598,0
+LTH.US,D,20250811,000000,26.945,28.02,26.84,27.84,2990477,0
+LTH.US,D,20250812,000000,27.86,28.045,27.3,27.6,2265343,0
+LTH.US,D,20250813,000000,27.56,28.02,27.3173,27.98,2658242,0
+LTH.US,D,20250814,000000,27.62,27.65,27.31,27.41,1851854,0
+LTH.US,D,20250815,000000,27.52,28.4,27.35,28.38,2229418,0
+LTH.US,D,20250818,000000,28.38,28.525,27.99,28.23,2341879,0
+LTH.US,D,20250819,000000,28.205,28.46,28.11,28.45,1846134,0
+LTH.US,D,20250820,000000,28.23,28.33,27.67,28.07,1783585,0
+LTH.US,D,20250821,000000,27.85,28.51,27.63,28.31,1918794,0
+LTH.US,D,20250822,000000,28.748,29.64,28.5,29.08,1514411,0
+LTH.US,D,20250825,000000,29.065,29.065,28.26,28.27,1023065,0
+LTH.US,D,20250826,000000,28.4,28.43,27.9,28.18,2665677,0
+LTH.US,D,20250827,000000,27.905,28.345,27.905,27.94,1638507,0
+LTH.US,D,20250828,000000,28.04,28.12,27.8,28.08,1860687,0
+LTH.US,D,20250829,000000,27.925,28.19,27.73,27.92,1290059,0
+LTH.US,D,20250902,000000,27.442,27.81,27.24,27.47,1622144,0
+LTH.US,D,20250903,000000,27.4,27.76,27.4,27.76,2333647,0
+LTH.US,D,20250904,000000,28.05,28.84,27.81,28.83,1941556,0
+LTH.US,D,20250905,000000,29.085,29.45,28.585,28.98,1470599,0
+LTH.US,D,20250908,000000,28.99,29.28,28.83,29.17,2173398,0
+LTH.US,D,20250909,000000,29.125,29.14,28.3801,28.64,1612933,0
+LTH.US,D,20250910,000000,28.58,28.6556,28.14,28.5,1496519,0
+LTH.US,D,20250911,000000,28.64,29.49,28.5301,29.38,1943062,0
+LTH.US,D,20250912,000000,28.82,29.34,28.35,28.57,3121285,0
+LTH.US,D,20250915,000000,28.94,28.94,28.125,28.26,2555972,0
+LTH.US,D,20250916,000000,28.44,28.44,27.48,28.03,3356040,0
+LTH.US,D,20250917,000000,28.06,28.68,27.79,27.81,2199916,0
+LTH.US,D,20250918,000000,27.88,28.51,27.74,28.26,1666634,0
+LTH.US,D,20250919,000000,28.47,28.58,27.69,27.83,4285831,0
+LTH.US,D,20250922,000000,27.65,28.339,27.45,28.31,2399923,0
+LTH.US,D,20250923,000000,28.09,28.56,27.91,27.93,1918846,0
+LTH.US,D,20250924,000000,27.985,28.29,27.76,27.86,1356038,0
+LTH.US,D,20250925,000000,27.74,27.9,27.34,27.67,1206770,0
+LTH.US,D,20250926,000000,27.81,28.38,27.73,27.99,1344083,0
+LTH.US,D,20250929,000000,28.2,28.35,27.78,28.04,1657454,0
+LTH.US,D,20250930,000000,27.995,28.19,27.33,27.6,1820178,0
+LTH.US,D,20251001,000000,27.3,27.78,27.26,27.72,1873991,0
+LTH.US,D,20251002,000000,27.69,27.755,27.2,27.32,1189578,0
+LTH.US,D,20251003,000000,27.415,27.55,27.04,27.22,1157079,0
+LTH.US,D,20251006,000000,27.36,27.4,26.66,26.98,2744147,0
+LTH.US,D,20251007,000000,26.92,27.04,26.035,26.06,2646992,0
+LTH.US,D,20251008,000000,26.402,26.402,25.76,25.94,2220314,0
+LTH.US,D,20251009,000000,25.81,26.01,25.28,25.79,2844541,0
+LTH.US,D,20251010,000000,25.885,25.95,25.39,25.39,2132067,0
+LTH.US,D,20251013,000000,25.44,25.5774,24.85,25.38,2490313,0
+LTH.US,D,20251014,000000,25.12,25.83,24.99,25.69,1714202,0
+LTH.US,D,20251015,000000,25.845,25.97,25.47,25.51,1689203,0
+LTH.US,D,20251016,000000,25.61,25.74,24.76,24.92,1980768,0
+LTH.US,D,20251017,000000,25.105,25.75,25.105,25.7,3957759,0
+LTH.US,D,20251020,000000,25.91,26.19,25.62,25.68,1634506,0
+LTH.US,D,20251021,000000,25.775,26.19,25.5,26.14,2043086,0
+LTH.US,D,20251022,000000,26.11,26.32,25.86,25.91,1618034,0
+LTH.US,D,20251023,000000,26.02,26.08,25.53,25.87,1585588,0
+LTH.US,D,20251024,000000,25.99,26.17,25.8901,25.91,1715122,0
+LTH.US,D,20251027,000000,27.18,27.73,26.73,26.77,2112466,0
+LTH.US,D,20251028,000000,26.7,26.7,25.575,25.62,1560693,0
+LTH.US,D,20251029,000000,25.46,25.75,24.89,25.03,1449284,0
+LTH.US,D,20251030,000000,24.5807,25.21,24.51,24.59,2239572,0
+LTH.US,D,20251031,000000,25.026,25.026,24.4,24.73,2811233,0
+LTH.US,D,20251103,000000,24.54,25.05,24.41,24.87,4308465,0
+LTH.US,D,20251104,000000,25.385,26.48,24.14,26.18,4924109,0
+LTH.US,D,20251105,000000,26.15,26.15,24.735,25.38,3396098,0
+LTH.US,D,20251106,000000,25.64,26.115,24.87,25.07,2661538,0
+LTH.US,D,20251107,000000,25.08,25.61,25.04,25.52,1857359,0
+LTH.US,D,20251110,000000,25.6,25.686,24.89,25,2046207,0
+LTH.US,D,20251111,000000,25.105,25.74,24.99,25.7,2376860,0
+LTH.US,D,20251112,000000,25.981,26.1133,25.63,25.92,1768234,0
+LTH.US,D,20251113,000000,25.88,26.2896,25.435,25.47,1887748,0
+LTH.US,D,20251114,000000,25.59,25.7,25.0415,25.45,1601204,0
+LTH.US,D,20251117,000000,25.555,25.63,24.6301,24.66,1728581,0
+LTH.US,D,20251118,000000,24.5,25,24.455,24.7,1305613,0
+LTH.US,D,20251119,000000,24.765,24.95,24.52,24.83,1602997,0
+LTH.US,D,20251120,000000,25,25.44,24.9,25.07,1896516,0
+LTH.US,D,20251121,000000,25.35,25.93,25.12,25.8,2572584,0
+LTH.US,D,20251124,000000,25.8,26.2,25.65,26.12,2514790,0
+LTH.US,D,20251125,000000,26.38,27.675,26.09,27.54,2853875,0
+LTH.US,D,20251126,000000,27.59,28.14,27.555,27.9,1999556,0
+LTH.US,D,20251128,000000,27.885,28.18,27.81,27.92,861043,0
+LTH.US,D,20251201,000000,27.59,27.825,27.26,27.27,2618832,0
+LTH.US,D,20251202,000000,27.68,27.68,26.88,26.89,2263375,0
+LTH.US,D,20251203,000000,26.9,27.26,26.7201,26.75,1754962,0
+LTH.US,D,20251204,000000,26.84,26.96,26.46,26.57,1702762,0
+LTH.US,D,20251205,000000,26.6,27.11,26.44,26.71,1766591,0
+LTH.US,D,20251208,000000,26.09,26.71,25.55,25.58,2274324,0
+LTH.US,D,20251209,000000,25.51,25.88,25.41,25.5,1863159,0
+LTH.US,D,20251210,000000,25.5,25.945,25.49,25.68,2248174,0
+LTH.US,D,20251211,000000,25.7,26.32,25.7,25.9,1470425,0
+LTH.US,D,20251212,000000,26.04,26.15,25.74,25.78,1708680,0
+LTH.US,D,20251215,000000,26.19,26.285,25.69,25.8,1879804,0
+LTH.US,D,20251216,000000,25.83,26.54,25.83,25.94,2375387,0
+LTH.US,D,20251217,000000,25.73,26.33,25.6,25.98,1519256,0
+LTH.US,D,20251218,000000,26.3,26.73,26.21,26.42,1363320,0
+LTH.US,D,20251219,000000,26.52,26.67,26.23,26.44,3405516,0
+LTH.US,D,20251222,000000,26.3142,27.21,26.3,26.92,1678779,0
+LTH.US,D,20251223,000000,26.85,27.05,26.55,26.92,1711302,0
+LTH.US,D,20251224,000000,26.84,27.08,26.55,26.7,761685,0
+LTH.US,D,20251226,000000,26.645,26.96,26.58,26.76,956144,0
+LTH.US,D,20251229,000000,26.78,27.005,26.61,27,1293979,0
+LTH.US,D,20251230,000000,27.015,27.16,26.83,26.86,1358446,0
+LTH.US,D,20251231,000000,26.78,27.15,26.53,26.58,1406245,0
+LTH.US,D,20260102,000000,26.57,26.82,26.4,26.69,1368875,0
+LTH.US,D,20260105,000000,26.485,27.95,26.4,27.73,3295984,0
+LTH.US,D,20260106,000000,27.655,28.31,27.45,27.71,2181703,0
+LTH.US,D,20260107,000000,27.87,27.99,27.21,27.44,1902327,0
+LTH.US,D,20260108,000000,27.37,28.405,27.21,28.25,2180179,0
+LTH.US,D,20260109,000000,28.27,28.545,27.725,28.45,2217898,0
+LTH.US,D,20260112,000000,28.215,28.37,27.07,27.39,2588366,0
+LTH.US,D,20260113,000000,27.38,28.13,27.2962,27.41,2086833,0
+LTH.US,D,20260114,000000,27.32,27.58,26.505,26.69,1625711,0
+LTH.US,D,20260115,000000,26.8496,27.08,26.56,26.69,2130241,0
+LTH.US,D,20260116,000000,26.48,27.23,26.305,27.14,1634548,0
+LTH.US,D,20260120,000000,26.69,27.025,26.49,26.7,1281348,0
+LTH.US,D,20260121,000000,26.9,27.965,26.88,27.91,2234950,0
+LTH.US,D,20260122,000000,29,29.3,27.7471,28.84,4677035,0
+LTH.US,D,20260123,000000,29.07,29.75,28.76,29.7,4128759,0
+LTH.US,D,20260126,000000,29.69,29.98,29.45,29.55,2641618,0
+LTH.US,D,20260127,000000,29.27,29.4,29.0225,29.29,2482650,0
+LTH.US,D,20260128,000000,29.285,29.61,28.73,28.96,1763280,0
+LTH.US,D,20260129,000000,29.1105,29.34,28.63,29.34,1803036,0
+LTH.US,D,20260130,000000,29.05,29.35,28.145,29.17,3020863,0
+LTH.US,D,20260202,000000,29.12,30.47,28.89,30.32,3244487,0
+LTH.US,D,20260203,000000,30.3125,30.62,29.07,29.54,2588202,0
+LTH.US,D,20260204,000000,29.54,30.12,29.31,29.65,3072997,0
+LTH.US,D,20260205,000000,29.41,29.72,28.655,28.76,2600448,0
+LTH.US,D,20260206,000000,29.09,29.99,28.955,29.82,2134350,0
+LTH.US,D,20260209,000000,29.75,29.87,29.24,29.66,1449820,0
+LTH.US,D,20260210,000000,29.695,30.23,29.605,29.86,1360015,0
+LTH.US,D,20260211,000000,30.01,30.1654,29.23,29.7,1424157,0
+LTH.US,D,20260212,000000,30.02,30.02,28.57,29.3,1624827,0
+LTH.US,D,20260213,000000,29.265,29.5499,28.935,29.06,1462955,0
+LTH.US,D,20260217,000000,29.26,29.38,28.63,29.06,1620793,0
+LTH.US,D,20260218,000000,28.97,29.58,28.74,29.19,2906782,0
diff --git a/daily/us/nyse stocks/1/lumn.us.txt b/daily/us/nyse stocks/1/lumn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c50d6e977cab1895aff145273a862b5629162a38
--- /dev/null
+++ b/daily/us/nyse stocks/1/lumn.us.txt	
@@ -0,0 +1,9642 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUMN.US,D,19871105,000000,0.774525,0.77864,0.766678,0.77864,177807.20837043,0
+LUMN.US,D,19871106,000000,0.794142,0.798353,0.790314,0.798353,206496.34176994,0
+LUMN.US,D,19871109,000000,0.810218,0.818161,0.806295,0.806295,386215.95002823,0
+LUMN.US,D,19871110,000000,0.810218,0.825911,0.810218,0.821988,168252.52412201,0
+LUMN.US,D,19871111,000000,0.818161,0.821988,0.818161,0.818161,7641.2393333055,0
+LUMN.US,D,19871112,000000,0.818161,0.841892,0.818161,0.834046,166336.98915238,0
+LUMN.US,D,19871113,000000,0.834046,0.838064,0.810218,0.810218,151052.42043125,0
+LUMN.US,D,19871116,000000,0.810218,0.849834,0.810218,0.849834,395769.58924938,0
+LUMN.US,D,19871117,000000,0.841892,0.841892,0.825911,0.825911,95588.643574597,0
+LUMN.US,D,19871118,000000,0.825911,0.838064,0.825911,0.838064,30590.037987489,0
+LUMN.US,D,19871119,000000,0.841892,0.841892,0.834046,0.834046,45879.831844928,0
+LUMN.US,D,19871120,000000,0.830122,0.838064,0.830122,0.830122,86033.959326182,0
+LUMN.US,D,19871123,000000,0.830122,0.845816,0.830122,0.841892,42064.437314581,0
+LUMN.US,D,19871124,000000,0.845816,0.857681,0.845816,0.853949,63093.520890088,0
+LUMN.US,D,19871125,000000,0.853949,0.865624,0.853949,0.865624,63093.520890088,0
+LUMN.US,D,19871127,000000,0.857681,0.857681,0.857681,0.857681,30590.037987489,0
+LUMN.US,D,19871130,000000,0.853949,0.857681,0.838064,0.838064,302090.21048085,0
+LUMN.US,D,19871201,000000,0.830122,0.830122,0.818161,0.818161,191194.00758537,0
+LUMN.US,D,19871202,000000,0.818161,0.818161,0.814333,0.818161,328857.53874716,0
+LUMN.US,D,19871203,000000,0.825911,0.825911,0.814333,0.818161,38241.727593406,0
+LUMN.US,D,19871204,000000,0.810218,0.810218,0.786295,0.794142,76475.094968722,0
+LUMN.US,D,19871207,000000,0.774525,0.774525,0.766678,0.770793,196931.20724892,0
+LUMN.US,D,19871208,000000,0.774525,0.782563,0.766678,0.774525,116626.0873682,0
+LUMN.US,D,19871209,000000,0.770793,0.794142,0.770793,0.794142,97505.22357149,0
+LUMN.US,D,19871210,000000,0.786295,0.802275,0.786295,0.802275,346067.04768328,0
+LUMN.US,D,19871211,000000,0.810218,0.810218,0.802275,0.802275,196931.20724892,0
+LUMN.US,D,19871214,000000,0.810218,0.818161,0.810218,0.818161,361353.70645893,0
+LUMN.US,D,19871215,000000,0.825911,0.830122,0.818161,0.830122,284878.61149021,0
+LUMN.US,D,19871216,000000,0.838064,0.841892,0.830122,0.841892,365184.7763982,0
+LUMN.US,D,19871217,000000,0.845816,0.857681,0.841892,0.853949,567853.18331066,0
+LUMN.US,D,19871218,000000,0.857681,0.869738,0.845816,0.869738,300172.58545669,0
+LUMN.US,D,19871221,000000,0.881603,0.889451,0.857681,0.869738,686392.71559396,0
+LUMN.US,D,19871222,000000,0.873757,0.873757,0.857681,0.857681,49707.766702408,0
+LUMN.US,D,19871223,000000,0.865624,0.869738,0.853949,0.857681,896709.67703056,0
+LUMN.US,D,19871224,000000,0.857681,0.869738,0.857681,0.865624,305918.14533833,0
+LUMN.US,D,19871228,000000,0.869738,0.873757,0.865624,0.869738,273404.21216312,0
+LUMN.US,D,19871229,000000,0.865624,0.865624,0.845816,0.845816,131916.92625289,0
+LUMN.US,D,19871230,000000,0.853949,0.865624,0.853949,0.857681,101333.15842897,0
+LUMN.US,D,19871231,000000,0.853949,0.913469,0.853949,0.913469,504756.52733878,0
+LUMN.US,D,19880104,000000,0.90945,0.917584,0.90945,0.90945,273404.21216312,0
+LUMN.US,D,19880105,000000,0.917584,0.929258,0.913469,0.917584,175890.62837354,0
+LUMN.US,D,19880106,000000,0.925239,0.925239,0.917584,0.917584,19111.458551353,0
+LUMN.US,D,19880107,000000,0.913469,0.917584,0.913469,0.913469,22946.708599661,0
+LUMN.US,D,19880108,000000,0.901604,0.901604,0.885719,0.885719,122368.51216805,0
+LUMN.US,D,19880111,000000,0.885719,0.889451,0.881603,0.885719,380481.88544646,0
+LUMN.US,D,19880112,000000,0.889451,0.889451,0.881603,0.881603,598449.49146171,0
+LUMN.US,D,19880113,000000,0.873757,0.885719,0.865624,0.869738,103245.55831682,0
+LUMN.US,D,19880114,000000,0.865624,0.869738,0.857681,0.857681,49707.766702408,0
+LUMN.US,D,19880115,000000,0.869738,0.881603,0.853949,0.869738,550645.76442907,0
+LUMN.US,D,19880118,000000,0.881603,0.901604,0.881603,0.889451,634770.45894918,0
+LUMN.US,D,19880119,000000,0.885719,0.901604,0.885719,0.901604,89857.714074618,0
+LUMN.US,D,19880120,000000,0.901604,0.90945,0.889451,0.889451,95588.643574597,0
+LUMN.US,D,19880121,000000,0.889451,0.901604,0.889451,0.901604,261941.3081359,0
+LUMN.US,D,19880122,000000,0.901604,0.90945,0.89768,0.90945,179722.74334006,0
+LUMN.US,D,19880125,000000,0.901604,0.929258,0.901604,0.925239,99418.6684866,0
+LUMN.US,D,19880126,000000,0.925239,0.929258,0.925239,0.925239,47796.411841821,0
+LUMN.US,D,19880127,000000,0.925239,0.941315,0.925239,0.929258,65005.920777936,0
+LUMN.US,D,19880128,000000,0.937296,0.941315,0.937296,0.941315,290616.85618102,0
+LUMN.US,D,19880129,000000,0.941315,0.94543,0.941315,0.94543,59273.946250696,0
+LUMN.US,D,19880201,000000,0.94543,0.957009,0.94543,0.94543,271497.03741157,0
+LUMN.US,D,19880202,000000,0.953468,0.957009,0.953468,0.953468,11469.174190786,0
+LUMN.US,D,19880203,000000,0.953468,0.957009,0.953468,0.953468,101333.15842897,0
+LUMN.US,D,19880204,000000,0.957009,0.961027,0.953468,0.953468,49707.766702408,0
+LUMN.US,D,19880205,000000,0.953468,0.953468,0.953468,0.953468,7641.2393333055,0
+LUMN.US,D,19880208,000000,0.953468,0.957009,0.94543,0.957009,351797.97718326,0
+LUMN.US,D,19880209,000000,0.953468,0.957009,0.953468,0.953468,57354.231172019,0
+LUMN.US,D,19880210,000000,0.957009,0.989161,0.929258,0.980927,2154790.8259835,0
+LUMN.US,D,19880211,000000,0.989161,1.02878,0.989161,1.00859,569759.31303494,0
+LUMN.US,D,19880212,000000,1.00074,1.00859,0.980927,1.00074,428272.02712471,0
+LUMN.US,D,19880216,000000,1.00074,1.0127,0.997004,1.0127,627123.99447957,0
+LUMN.US,D,19880217,000000,1.00859,1.01633,1.00859,1.00859,520057.8164961,0
+LUMN.US,D,19880218,000000,1.00074,1.0127,1.00074,1.0127,367094.04120427,0
+LUMN.US,D,19880219,000000,1.0127,1.02485,1.00859,1.02485,372833.33092233,0
+LUMN.US,D,19880222,000000,1.01633,1.02485,1.0127,1.02485,130008.70647409,0
+LUMN.US,D,19880223,000000,1.02485,1.03271,1.01633,1.02485,579323.40252871,0
+LUMN.US,D,19880224,000000,1.02878,1.05242,1.02878,1.05242,110892.02278643,0
+LUMN.US,D,19880225,000000,1.04839,1.06046,1.04839,1.06046,145308.95060413,0
+LUMN.US,D,19880226,000000,1.04839,1.04839,1.04456,1.04456,30590.037987489,0
+LUMN.US,D,19880229,000000,1.04045,1.08447,1.04045,1.08447,393864.50455236,0
+LUMN.US,D,19880301,000000,1.08821,1.10016,1.08447,1.08821,363273.42153761,0
+LUMN.US,D,19880302,000000,1.08821,1.08821,1.08821,1.08821,252380.35372392,0
+LUMN.US,D,19880303,000000,1.08447,1.08821,1.07624,1.07624,183552.76825206,0
+LUMN.US,D,19880304,000000,1.08447,1.08447,1.08447,1.08447,63093.520890088,0
+LUMN.US,D,19880307,000000,1.08447,1.08821,1.08447,1.08821,105151.6880411,0
+LUMN.US,D,19880308,000000,1.10016,1.11193,1.08821,1.08821,447394.98097594,0
+LUMN.US,D,19880309,000000,1.09202,1.13184,1.09202,1.12007,611824.79537678,0
+LUMN.US,D,19880310,000000,1.13184,1.13184,1.11193,1.11193,145308.95060413,0
+LUMN.US,D,19880311,000000,1.11193,1.11624,1.11193,1.11624,78392.719992876,0
+LUMN.US,D,19880314,000000,1.11193,1.11193,1.10016,1.10016,240909.08947861,0
+LUMN.US,D,19880315,000000,1.10427,1.10427,1.08447,1.08447,217966.56098799,0
+LUMN.US,D,19880316,000000,1.08447,1.09202,1.08447,1.09202,177807.20837043,0
+LUMN.US,D,19880317,000000,1.08821,1.09202,1.08821,1.08821,369006.44109211,0
+LUMN.US,D,19880318,000000,1.08821,1.08821,1.07624,1.07624,145308.95060413,0
+LUMN.US,D,19880321,000000,1.07624,1.08447,1.07624,1.08447,292530.30109613,0
+LUMN.US,D,19880322,000000,1.07624,1.08447,1.07624,1.08447,353716.64723467,0
+LUMN.US,D,19880323,000000,1.09202,1.11624,1.09202,1.11193,695953.67000595,0
+LUMN.US,D,19880324,000000,1.11193,1.11193,1.09202,1.09202,663449.14207608,0
+LUMN.US,D,19880325,000000,1.10427,1.11624,1.10427,1.11193,728456.10788128,0
+LUMN.US,D,19880328,000000,1.11193,1.12007,1.10427,1.12007,636680.76878251,0
+LUMN.US,D,19880329,000000,1.11624,1.12007,1.11193,1.11624,667276.0319063,0
+LUMN.US,D,19880330,000000,1.12007,1.12007,1.10427,1.10427,78392.719992876,0
+LUMN.US,D,19880331,000000,1.11193,1.11193,1.08821,1.09202,214145.94132134,0
+LUMN.US,D,19880404,000000,1.08821,1.10016,1.08447,1.08447,133833.50624979,0
+LUMN.US,D,19880405,000000,1.08821,1.10427,1.08821,1.10016,248552.41886643,0
+LUMN.US,D,19880406,000000,1.10016,1.10016,1.09202,1.10016,32505.572957121,0
+LUMN.US,D,19880407,000000,1.10427,1.12791,1.10016,1.12007,323122.42913814,0
+LUMN.US,D,19880408,000000,1.12791,1.18351,1.12791,1.17566,955985.71333578,0
+LUMN.US,D,19880411,000000,1.18762,1.19939,1.18351,1.19939,762869.90061721,0
+LUMN.US,D,19880412,000000,1.19557,1.19557,1.18351,1.18351,464610.76007563,0
+LUMN.US,D,19880413,000000,1.18351,1.18762,1.16782,1.17174,443580.63147285,0
+LUMN.US,D,19880414,000000,1.17566,1.17566,1.12791,1.12791,311650.11986557,0
+LUMN.US,D,19880415,000000,1.12791,1.13184,1.11193,1.12791,342247.47304389,0
+LUMN.US,D,19880418,000000,1.12007,1.12007,1.11624,1.12007,183552.76825206,0
+LUMN.US,D,19880419,000000,1.12007,1.14753,1.12007,1.14753,216052.07104562,0
+LUMN.US,D,19880420,000000,1.14361,1.14361,1.13988,1.13988,227522.29026367,0
+LUMN.US,D,19880421,000000,1.14361,1.14753,1.13988,1.14361,124277.77697411,0
+LUMN.US,D,19880422,000000,1.15576,1.15576,1.14361,1.14361,370918.84097996,0
+LUMN.US,D,19880425,000000,1.14361,1.15576,1.14361,1.14361,592713.33682543,0
+LUMN.US,D,19880426,000000,1.14753,1.15987,1.14361,1.14753,499021.41772977,0
+LUMN.US,D,19880427,000000,1.14753,1.21145,1.14753,1.18762,1699736.8402108,0
+LUMN.US,D,19880428,000000,1.19939,1.22714,1.19939,1.21528,544910.65482005,0
+LUMN.US,D,19880429,000000,1.21528,1.21528,1.19939,1.21145,625214.72967351,0
+LUMN.US,D,19880502,000000,1.21145,1.22313,1.19939,1.22313,424455.58756711,0
+LUMN.US,D,19880503,000000,1.22313,1.22714,1.21528,1.22714,200756.00702462,0
+LUMN.US,D,19880504,000000,1.22714,1.28274,1.22714,1.27088,512407.17191744,0
+LUMN.US,D,19880505,000000,1.27088,1.3505,1.27088,1.31059,781993.89949569,0
+LUMN.US,D,19880506,000000,1.31059,1.32666,1.30657,1.32274,286793.10143258,0
+LUMN.US,D,19880509,000000,1.31461,1.32666,1.31461,1.31461,556378.78398357,0
+LUMN.US,D,19880510,000000,1.31461,1.32274,1.29901,1.31059,443580.63147285,0
+LUMN.US,D,19880511,000000,1.30657,1.32666,1.2949,1.30657,279145.5919357,0
+LUMN.US,D,19880512,000000,1.2949,1.31461,1.27088,1.31461,300172.58545669,0
+LUMN.US,D,19880513,000000,1.32666,1.37825,1.32666,1.37011,629032.21425837,0
+LUMN.US,D,19880516,000000,1.37011,1.4058,1.37011,1.38226,258113.37327842,0
+LUMN.US,D,19880517,000000,1.40991,1.41785,1.37825,1.39049,1030544.2283076,0
+LUMN.US,D,19880518,000000,1.37825,1.39403,1.35432,1.35432,533438.34554747,0
+LUMN.US,D,19880519,000000,1.34226,1.35432,1.32666,1.35432,439748.51650633,0
+LUMN.US,D,19880520,000000,1.36217,1.39403,1.35432,1.39403,156776.0347404,0
+LUMN.US,D,19880523,000000,1.39403,1.39403,1.35432,1.35432,216052.07104562,0
+LUMN.US,D,19880524,000000,1.34628,1.34628,1.32666,1.32666,189282.65272479,0
+LUMN.US,D,19880525,000000,1.33049,1.33834,1.32666,1.33049,520057.8164961,0
+LUMN.US,D,19880526,000000,1.32666,1.34628,1.31872,1.33834,692126.78017573,0
+LUMN.US,D,19880527,000000,1.33834,1.34628,1.33834,1.33834,284878.61149021,0
+LUMN.US,D,19880531,000000,1.33049,1.35814,1.33049,1.34628,258113.37327842,0
+LUMN.US,D,19880601,000000,1.34226,1.4058,1.34226,1.4058,244730.75417252,0
+LUMN.US,D,19880602,000000,1.40991,1.40991,1.38599,1.39804,774353.70518965,0
+LUMN.US,D,19880603,000000,1.39403,1.46962,1.39403,1.46168,506673.10733569,0
+LUMN.US,D,19880606,000000,1.44963,1.44963,1.43757,1.43757,254290.66355724,0
+LUMN.US,D,19880607,000000,1.44169,1.46168,1.44169,1.46168,133833.50624979,0
+LUMN.US,D,19880608,000000,1.45336,1.46962,1.44169,1.46962,554464.2940412,0
+LUMN.US,D,19880609,000000,1.46551,1.5013,1.46551,1.5013,579323.40252871,0
+LUMN.US,D,19880610,000000,1.50905,1.5369,1.49307,1.53288,594617.37649519,0
+LUMN.US,D,19880613,000000,1.52915,1.53288,1.50905,1.52139,256202.01841783,0
+LUMN.US,D,19880614,000000,1.51747,1.53288,1.51747,1.52915,198839.42702773,0
+LUMN.US,D,19880615,000000,1.52139,1.52139,1.5013,1.50523,168252.52412201,0
+LUMN.US,D,19880616,000000,1.50523,1.50523,1.48915,1.50523,149135.84043436,0
+LUMN.US,D,19880617,000000,1.5013,1.50905,1.49307,1.5013,181636.18825517,0
+LUMN.US,D,19880620,000000,1.5013,1.50523,1.49307,1.49307,173989.72378556,0
+LUMN.US,D,19880621,000000,1.48915,1.52915,1.48149,1.51747,282970.3917114,0
+LUMN.US,D,19880622,000000,1.52915,1.58455,1.52915,1.56073,533438.34554747,0
+LUMN.US,D,19880623,000000,1.5568,1.64445,1.53288,1.6325,806851.96295595,0
+LUMN.US,D,19880624,000000,1.64445,1.68006,1.64445,1.66819,1848868.5005361,0
+LUMN.US,D,19880627,000000,1.65632,1.65632,1.62809,1.62809,741844.99715075,0
+LUMN.US,D,19880628,000000,1.62809,1.6325,1.60455,1.62398,806851.96295595,0
+LUMN.US,D,19880629,000000,1.62398,1.62398,1.58455,1.58455,990395.32596266,0
+LUMN.US,D,19880630,000000,1.58455,1.58455,1.56073,1.58455,1082170.6650614,0
+LUMN.US,D,19880701,000000,1.58455,1.59259,1.58455,1.58455,590796.75682854,0
+LUMN.US,D,19880705,000000,1.58867,1.58867,1.57269,1.57269,550645.76442907,0
+LUMN.US,D,19880706,000000,1.57269,1.58455,1.5369,1.54484,328857.53874716,0
+LUMN.US,D,19880707,000000,1.54886,1.54886,1.5369,1.5369,374745.73081018,0
+LUMN.US,D,19880708,000000,1.53288,1.5369,1.51747,1.52139,305918.14533833,0
+LUMN.US,D,19880711,000000,1.51747,1.52139,1.47748,1.48915,546822.00968063,0
+LUMN.US,D,19880712,000000,1.49307,1.52139,1.48915,1.51747,1219828.971087,0
+LUMN.US,D,19880713,000000,1.51747,1.52915,1.51747,1.52915,837440.95591617,0
+LUMN.US,D,19880714,000000,1.52139,1.53288,1.51747,1.53288,546822.00968063,0
+LUMN.US,D,19880715,000000,1.5369,1.56073,1.53288,1.5568,351797.97718326,0
+LUMN.US,D,19880718,000000,1.58867,1.60082,1.57699,1.59259,1915791.001311,0
+LUMN.US,D,19880719,000000,1.59259,1.59259,1.57269,1.57269,868032.03893092,0
+LUMN.US,D,19880720,000000,1.57699,1.59259,1.57699,1.59259,544910.65482005,0
+LUMN.US,D,19880721,000000,1.58867,1.59259,1.58867,1.58867,1298219.6010253,0
+LUMN.US,D,19880722,000000,1.58867,1.59259,1.58867,1.59259,164428.76937358,0
+LUMN.US,D,19880725,000000,1.59259,1.59259,1.57699,1.57699,168252.52412201,0
+LUMN.US,D,19880726,000000,1.57269,1.58455,1.57269,1.57699,47796.411841821,0
+LUMN.US,D,19880727,000000,1.58455,1.58455,1.54886,1.54886,202663.18177616,0
+LUMN.US,D,19880728,000000,1.54484,1.5568,1.5369,1.54886,319290.31417161,0
+LUMN.US,D,19880729,000000,1.5568,1.58867,1.5568,1.58867,403424.41393708,0
+LUMN.US,D,19880801,000000,1.58867,1.58867,1.57699,1.57699,606089.68576776,0
+LUMN.US,D,19880802,000000,1.57699,1.58455,1.56876,1.56876,52265.993437629,0
+LUMN.US,D,19880803,000000,1.57699,1.58455,1.56876,1.57699,19111.458551353,0
+LUMN.US,D,19880804,000000,1.58455,1.58455,1.56876,1.57699,331408.45029155,0
+LUMN.US,D,19880805,000000,1.58455,1.58455,1.56073,1.56073,799191.91313194,0
+LUMN.US,D,19880808,000000,1.56073,1.56073,1.52915,1.5369,499660.97441357,0
+LUMN.US,D,19880809,000000,1.5369,1.5369,1.5013,1.52915,142760.12911427,0
+LUMN.US,D,19880810,000000,1.51747,1.51747,1.46962,1.49307,416807.03304297,0
+LUMN.US,D,19880811,000000,1.49307,1.5013,1.49307,1.49307,128740.04337909,0
+LUMN.US,D,19880812,000000,1.5013,1.50905,1.47748,1.49307,122368.51216805,0
+LUMN.US,D,19880815,000000,1.5013,1.5013,1.41785,1.43375,397686.16924627,0
+LUMN.US,D,19880816,000000,1.41785,1.43375,1.40991,1.40991,391321.95322606,0
+LUMN.US,D,19880817,000000,1.41785,1.41785,1.38599,1.41785,149135.84043436,0
+LUMN.US,D,19880818,000000,1.40991,1.40991,1.39403,1.40187,136386.5078487,0
+LUMN.US,D,19880819,000000,1.40187,1.41785,1.38599,1.40991,224340.18225356,0
+LUMN.US,D,19880822,000000,1.40991,1.40991,1.34226,1.35814,262572.50460161,0
+LUMN.US,D,19880823,000000,1.35814,1.35814,1.30264,1.32666,286793.10143258,0
+LUMN.US,D,19880824,000000,1.3346,1.37825,1.32666,1.37825,268948.2159217,0
+LUMN.US,D,19880825,000000,1.38599,1.40991,1.38599,1.40187,191194.00758537,0
+LUMN.US,D,19880826,000000,1.40991,1.40991,1.38599,1.40991,101969.58003099,0
+LUMN.US,D,19880829,000000,1.41785,1.43375,1.41785,1.4258,186099.49968742,0
+LUMN.US,D,19880830,000000,1.41785,1.41785,1.40187,1.41785,109616.0445006,0
+LUMN.US,D,19880831,000000,1.43757,1.43757,1.41785,1.43757,1504083.7013023,0
+LUMN.US,D,19880901,000000,1.4457,1.4457,1.39403,1.39403,220514.3374506,0
+LUMN.US,D,19880902,000000,1.39403,1.41785,1.38599,1.41785,101969.58003099,0
+LUMN.US,D,19880906,000000,1.42982,1.42982,1.41785,1.41785,47157.900185277,0
+LUMN.US,D,19880907,000000,1.42982,1.42982,1.40187,1.41785,415530.00972989,0
+LUMN.US,D,19880908,000000,1.42982,1.42982,1.41785,1.42982,404057.70045731,0
+LUMN.US,D,19880909,000000,1.42982,1.4457,1.42982,1.4457,173350.16710176,0
+LUMN.US,D,19880912,000000,1.43757,1.4457,1.42982,1.42982,355629.04712252,0
+LUMN.US,D,19880913,000000,1.43757,1.43757,1.41785,1.42982,474165.44432404,0
+LUMN.US,D,19880914,000000,1.43757,1.43757,1.41785,1.43757,164428.76937358,0
+LUMN.US,D,19880915,000000,1.42982,1.42982,1.41785,1.42982,247283.75577144,0
+LUMN.US,D,19880916,000000,1.43757,1.43757,1.40991,1.40991,367094.04120427,0
+LUMN.US,D,19880919,000000,1.40187,1.40991,1.38599,1.40991,172073.14378867,0
+LUMN.US,D,19880920,000000,1.40991,1.40991,1.39403,1.40187,191194.00758537,0
+LUMN.US,D,19880921,000000,1.40991,1.41785,1.39403,1.40187,49707.766702408,0
+LUMN.US,D,19880922,000000,1.40991,1.41785,1.39403,1.41785,295711.36407897,0
+LUMN.US,D,19880923,000000,1.40187,1.46962,1.40187,1.46962,393864.50455236,0
+LUMN.US,D,19880926,000000,1.46962,1.48915,1.46962,1.47748,123638.22029031,0
+LUMN.US,D,19880927,000000,1.46962,1.50523,1.46962,1.48915,402795.30752589,0
+LUMN.US,D,19880928,000000,1.50523,1.56474,1.50523,1.5568,555748.63254511,0
+LUMN.US,D,19880929,000000,1.56474,1.64024,1.5568,1.6325,628398.92773813,0
+LUMN.US,D,19880930,000000,1.64848,1.70781,1.64848,1.69191,1458197.5992938,0
+LUMN.US,D,19881003,000000,1.68006,1.73938,1.67192,1.73938,996772.08231001,0
+LUMN.US,D,19881004,000000,1.73938,1.73938,1.69191,1.69191,518780.79318301,0
+LUMN.US,D,19881005,000000,1.67192,1.67192,1.64848,1.66398,322488.09759063,0
+LUMN.US,D,19881006,000000,1.65632,1.67192,1.65632,1.65632,164428.76937358,0
+LUMN.US,D,19881007,000000,1.66398,1.67192,1.66398,1.67192,207766.0498922,0
+LUMN.US,D,19881010,000000,1.67192,1.68006,1.65632,1.67192,757140.01614449,0
+LUMN.US,D,19881011,000000,1.66398,1.66398,1.6325,1.66398,341602.69122377,0
+LUMN.US,D,19881012,000000,1.65632,1.65632,1.6325,1.64848,511125.96849531,0
+LUMN.US,D,19881013,000000,1.64024,1.66398,1.6325,1.64024,620750.373214,0
+LUMN.US,D,19881014,000000,1.64024,1.64848,1.62398,1.62398,411706.25498146,0
+LUMN.US,D,19881017,000000,1.6325,1.6325,1.62398,1.62398,40788.459028754,0
+LUMN.US,D,19881018,000000,1.62398,1.6325,1.61259,1.61259,253651.10687344,0
+LUMN.US,D,19881019,000000,1.61259,1.6325,1.61259,1.62398,198839.42702773,0
+LUMN.US,D,19881020,000000,1.62398,1.62398,1.61259,1.61259,165698.47749584,0
+LUMN.US,D,19881021,000000,1.62398,1.6325,1.61259,1.6325,118543.71239235,0
+LUMN.US,D,19881024,000000,1.62398,1.62398,1.60455,1.60455,316105.07107972,0
+LUMN.US,D,19881025,000000,1.61259,1.67192,1.61259,1.66398,1391909.4300664,0
+LUMN.US,D,19881026,000000,1.67192,1.77516,1.67192,1.72359,1651937.2932872,0
+LUMN.US,D,19881027,000000,1.72359,1.76742,1.69191,1.70781,1808714.3730548,0
+LUMN.US,D,19881028,000000,1.69986,1.75966,1.69191,1.73938,743115.75030027,0
+LUMN.US,D,19881031,000000,1.73938,1.76742,1.73183,1.75966,377293.50727279,0
+LUMN.US,D,19881101,000000,1.75966,1.7834,1.75966,1.77516,1957849.168462,0
+LUMN.US,D,19881102,000000,1.77516,1.799,1.75966,1.76742,1089820.2646128,0
+LUMN.US,D,19881103,000000,1.76742,1.85095,1.76742,1.8189,1830379.8782324,0
+LUMN.US,D,19881104,000000,1.82694,1.82694,1.79124,1.79124,198839.42702773,0
+LUMN.US,D,19881107,000000,1.799,1.799,1.75966,1.77516,550645.76442907,0
+LUMN.US,D,19881108,000000,1.77516,1.82694,1.73938,1.82694,721454.42523178,0
+LUMN.US,D,19881109,000000,1.84282,1.91028,1.84282,1.88646,1057956.338394,0
+LUMN.US,D,19881110,000000,1.88646,1.8945,1.86675,1.86675,221785.09060012,0
+LUMN.US,D,19881111,000000,1.87459,1.87459,1.83488,1.84282,368367.92943557,0
+LUMN.US,D,19881114,000000,1.83488,1.85095,1.82694,1.84282,522604.54793145,0
+LUMN.US,D,19881115,000000,1.84282,1.84282,1.82694,1.82694,159326.9462848,0
+LUMN.US,D,19881116,000000,1.82694,1.82694,1.79124,1.799,441026.58484668,0
+LUMN.US,D,19881117,000000,1.7834,1.7834,1.75966,1.75966,354347.84370039,0
+LUMN.US,D,19881118,000000,1.75966,1.76742,1.75966,1.75966,211590.8496679,0
+LUMN.US,D,19881121,000000,1.75966,1.7834,1.75966,1.77516,254931.26526831,0
+LUMN.US,D,19881122,000000,1.7834,1.799,1.77516,1.799,261300.70642484,0
+LUMN.US,D,19881123,000000,1.80722,1.84282,1.80722,1.84282,58632.299512369,0
+LUMN.US,D,19881125,000000,1.82694,1.83488,1.8189,1.82694,87952.629377597,0
+LUMN.US,D,19881128,000000,1.84282,1.84282,1.80722,1.82694,274045.85890144,0
+LUMN.US,D,19881129,000000,1.8189,1.83488,1.8189,1.82694,565940.78342281,0
+LUMN.US,D,19881130,000000,1.8189,1.87067,1.8189,1.87067,497112.1529237,0
+LUMN.US,D,19881201,000000,1.87067,1.87067,1.84282,1.84282,434658.18871742,0
+LUMN.US,D,19881202,000000,1.85095,1.85095,1.83488,1.84282,96875.072133035,0
+LUMN.US,D,19881205,000000,1.83488,1.87067,1.8189,1.87067,522604.54793145,0
+LUMN.US,D,19881206,000000,1.90244,1.90244,1.87861,1.88646,311016.83334533,0
+LUMN.US,D,19881207,000000,1.90244,1.91028,1.8945,1.8945,138930.10420226,0
+LUMN.US,D,19881208,000000,1.8945,1.93813,1.8945,1.92215,266405.66459541,0
+LUMN.US,D,19881209,000000,1.92215,1.93009,1.90244,1.91028,432104.14209124,0
+LUMN.US,D,19881212,000000,1.91028,1.92215,1.91028,1.91028,460144.3135616,0
+LUMN.US,D,19881213,000000,1.91028,1.91028,1.87067,1.87067,165698.47749584,0
+LUMN.US,D,19881214,000000,1.87067,1.90244,1.87067,1.88646,364549.39982344,0
+LUMN.US,D,19881215,000000,1.87067,1.87067,1.86272,1.87067,243456.86594122,0
+LUMN.US,D,19881216,000000,1.86272,1.91028,1.85095,1.90244,360725.645075,0
+LUMN.US,D,19881219,000000,1.90244,1.92215,1.87861,1.91028,302090.21048085,0
+LUMN.US,D,19881220,000000,1.93813,1.98961,1.93813,1.98196,507308.48391044,0
+LUMN.US,D,19881221,000000,1.98961,2.0055,1.98961,1.99785,1018433.4073785,0
+LUMN.US,D,19881222,000000,1.99785,2.0055,1.98961,1.98961,477987.10901796,0
+LUMN.US,D,19881223,000000,1.98961,2.01383,1.98196,2.01383,268948.2159217,0
+LUMN.US,D,19881227,000000,2.01383,2.01383,1.99785,2.01383,109616.0445006,0
+LUMN.US,D,19881228,000000,2.0055,2.01383,2.0055,2.01383,173350.16710176,0
+LUMN.US,D,19881229,000000,2.01383,2.04138,2.0055,2.04138,449950.07262937,0
+LUMN.US,D,19881230,000000,2.04138,2.14885,2.04138,2.14061,797929.5202005,0
+LUMN.US,D,19890103,000000,2.10885,2.11707,2.04138,2.04952,494557.06127026,0
+LUMN.US,D,19890104,000000,2.07324,2.10091,2.07324,2.10091,1390629.2716716,0
+LUMN.US,D,19890105,000000,2.08119,2.08894,2.0653,2.0653,479269.35746734,0
+LUMN.US,D,19890106,000000,2.0653,2.08894,2.0653,2.07324,651343.54628328,0
+LUMN.US,D,19890109,000000,2.05726,2.10885,2.05726,2.10091,536618.36350306,0
+LUMN.US,D,19890110,000000,2.08119,2.10091,2.05726,2.05726,554464.2940412,0
+LUMN.US,D,19890111,000000,2.05726,2.08894,2.05726,2.08894,303362.00865763,0
+LUMN.US,D,19890112,000000,2.08119,2.10091,2.07324,2.10091,1622615.9183947,0
+LUMN.US,D,19890113,000000,2.10885,2.12492,2.10091,2.10091,308464.87677367,0
+LUMN.US,D,19890116,000000,2.10885,2.13277,2.10885,2.12492,215415.6494436,0
+LUMN.US,D,19890117,000000,2.11707,2.11707,2.07324,2.08894,447394.98097594,0
+LUMN.US,D,19890118,000000,2.10091,2.24387,2.08119,2.22807,752037.14802844,0
+LUMN.US,D,19890119,000000,2.24387,2.41477,2.24387,2.37898,1382986.9873109,0
+LUMN.US,D,19890120,000000,2.37898,2.39496,2.363,2.37898,634770.45894918,0
+LUMN.US,D,19890123,000000,2.38692,2.38692,2.34721,2.34721,766055.1437091,0
+LUMN.US,D,19890124,000000,2.34721,2.37898,2.34721,2.37104,336507.13829855,0
+LUMN.US,D,19890125,000000,2.37898,2.38692,2.35525,2.35525,481807.7286846,0
+LUMN.US,D,19890126,000000,2.35525,2.37898,2.35525,2.37898,220514.3374506,0
+LUMN.US,D,19890127,000000,2.37104,2.44653,2.37104,2.43065,715075.57882991,0
+LUMN.US,D,19890130,000000,2.43065,2.43065,2.41477,2.42261,118543.71239235,0
+LUMN.US,D,19890131,000000,2.41477,2.44653,2.41477,2.42261,419349.58436928,0
+LUMN.US,D,19890201,000000,2.42261,2.44653,2.42261,2.43859,333949.9565906,0
+LUMN.US,D,19890202,000000,2.43065,2.46626,2.42261,2.44653,622023.21641805,0
+LUMN.US,D,19890203,000000,2.43065,2.43065,2.40683,2.42261,282970.3917114,0
+LUMN.US,D,19890206,000000,2.40683,2.43065,2.38692,2.40683,260025.77316627,0
+LUMN.US,D,19890207,000000,2.40683,2.43065,2.40683,2.40683,368367.92943557,0
+LUMN.US,D,19890208,000000,2.40683,2.40683,2.37104,2.37104,155504.23656362,0
+LUMN.US,D,19890209,000000,2.39496,2.46626,2.39496,2.46626,976376.28525475,0
+LUMN.US,D,19890210,000000,2.43859,2.50616,2.43065,2.46626,1082170.6650614,0
+LUMN.US,D,19890213,000000,2.47438,2.47438,2.40683,2.43065,198839.42702773,0
+LUMN.US,D,19890214,000000,2.43065,2.44653,2.43065,2.43859,684480.31570611,0
+LUMN.US,D,19890215,000000,2.43065,2.43065,2.39496,2.43065,539172.41012924,0
+LUMN.US,D,19890216,000000,2.43065,2.43065,2.39496,2.41477,471614.53277964,0
+LUMN.US,D,19890217,000000,2.39496,2.41477,2.39496,2.41477,469067.8013443,0
+LUMN.US,D,19890221,000000,2.40683,2.46626,2.40683,2.44653,1556342.379549,0
+LUMN.US,D,19890222,000000,2.45439,2.49046,2.45439,2.48224,396416.46112401,0
+LUMN.US,D,19890223,000000,2.49046,2.54989,2.49046,2.54989,823421.91520825,0
+LUMN.US,D,19890224,000000,2.53381,2.54989,2.52606,2.54165,709976.89082291,0
+LUMN.US,D,19890227,000000,2.52606,2.54989,2.51007,2.54989,200116.45034081,0
+LUMN.US,D,19890228,000000,2.56166,2.63716,2.54165,2.63716,655165.21097719,0
+LUMN.US,D,19890301,000000,2.66108,2.69687,2.66108,2.69687,815771.2706296,0
+LUMN.US,D,19890302,000000,2.69687,2.85974,2.69687,2.79983,506033.55065188,0
+LUMN.US,D,19890303,000000,2.78022,2.85974,2.77228,2.85974,456321.60384042,0
+LUMN.US,D,19890306,000000,2.83983,2.97074,2.83983,2.96289,1157368.7367171,0
+LUMN.US,D,19890307,000000,2.96289,2.96289,2.85179,2.89141,692126.78017573,0
+LUMN.US,D,19890308,000000,2.88346,2.88346,2.7206,2.73246,588882.26688616,0
+LUMN.US,D,19890309,000000,2.7206,2.7206,2.60931,2.70452,967453.8424993,0
+LUMN.US,D,19890310,000000,2.71275,2.76442,2.68883,2.7206,392592.70637558,0
+LUMN.US,D,19890313,000000,2.7206,2.7206,2.68108,2.68108,96875.072133035,0
+LUMN.US,D,19890314,000000,2.69687,2.69687,2.64491,2.68108,326310.80731182,0
+LUMN.US,D,19890315,000000,2.68108,2.69687,2.66883,2.68108,768611.2803898,0
+LUMN.US,D,19890316,000000,2.69687,2.73246,2.68883,2.7206,444841.97937703,0
+LUMN.US,D,19890317,000000,2.7407,2.7407,2.68883,2.69687,147858.81712127,0
+LUMN.US,D,19890320,000000,2.69687,2.69687,2.63716,2.63716,541717.05151006,0
+LUMN.US,D,19890321,000000,2.6294,2.64491,2.6294,2.63716,296996.74761015,0
+LUMN.US,D,19890322,000000,2.64491,2.64491,2.6294,2.6294,318659.11770589,0
+LUMN.US,D,19890323,000000,2.6294,2.6294,2.60146,2.60931,85395.447669638,0
+LUMN.US,D,19890327,000000,2.60931,2.62539,2.56166,2.59754,311016.83334533,0
+LUMN.US,D,19890328,000000,2.59754,2.60931,2.53381,2.56166,236235.72756689,0
+LUMN.US,D,19890329,000000,2.56166,2.58567,2.51007,2.51007,209044.11823256,0
+LUMN.US,D,19890330,000000,2.52184,2.53381,2.48224,2.48224,716343.19689764,0
+LUMN.US,D,19890331,000000,2.48224,2.60931,2.48224,2.54586,1131037.1848187,0
+LUMN.US,D,19890403,000000,2.53381,2.59754,2.53381,2.59754,940682.33412395,0
+LUMN.US,D,19890404,000000,2.58567,2.58567,2.56166,2.56166,439326.32549284,0
+LUMN.US,D,19890405,000000,2.58567,2.59754,2.58567,2.59754,629675.95105123,0
+LUMN.US,D,19890406,000000,2.60931,2.62539,2.59754,2.60931,209044.11823256,0
+LUMN.US,D,19890407,000000,2.62539,2.72462,2.60931,2.72462,571886.98853858,0
+LUMN.US,D,19890410,000000,2.75237,2.81601,2.75237,2.77619,348397.45847557,0
+LUMN.US,D,19890411,000000,2.77619,2.77619,2.72462,2.76442,148704.24417552,0
+LUMN.US,D,19890412,000000,2.77619,2.82786,2.76442,2.82786,245578.27128129,0
+LUMN.US,D,19890413,000000,2.82786,2.85581,2.80404,2.80404,446967.56482614,0
+LUMN.US,D,19890414,000000,2.82786,2.91916,2.81601,2.90739,232836.25388646,0
+LUMN.US,D,19890417,000000,2.91916,2.91916,2.83983,2.83983,473313.74710623,0
+LUMN.US,D,19890418,000000,2.86758,2.86758,2.80404,2.83983,278727.58103126,0
+LUMN.US,D,19890419,000000,2.80404,2.82786,2.80404,2.82786,179299.50729931,0
+LUMN.US,D,19890420,000000,2.82786,2.82786,2.76442,2.79217,368798.48066714,0
+LUMN.US,D,19890421,000000,2.81601,2.81601,2.59754,2.68883,978927.19679913,0
+LUMN.US,D,19890424,000000,2.7407,2.75237,2.66108,2.68883,565940.78342281,0
+LUMN.US,D,19890425,000000,2.67687,2.67687,2.63716,2.64902,328857.53874716,0
+LUMN.US,D,19890426,000000,2.66108,2.66108,2.62539,2.64902,185247.8024696,0
+LUMN.US,D,19890427,000000,2.64902,2.71275,2.63716,2.71275,613528.1898124,0
+LUMN.US,D,19890428,000000,2.72462,2.82786,2.72462,2.79217,346704.51431256,0
+LUMN.US,D,19890501,000000,2.77619,2.90739,2.77619,2.86758,380689.84587143,0
+LUMN.US,D,19890502,000000,2.83983,2.99456,2.82786,2.91916,599075.46279112,0
+LUMN.US,D,19890503,000000,2.90739,2.94289,2.87954,2.89141,114718.91261665,0
+LUMN.US,D,19890504,000000,2.89141,2.97074,2.87954,2.94289,262572.50460161,0
+LUMN.US,D,19890505,000000,2.97074,3.10988,2.97074,3.07006,813222.44913972,0
+LUMN.US,D,19890508,000000,3.07006,3.08586,3.0225,3.05829,521755.98579542,0
+LUMN.US,D,19890509,000000,3.07006,3.09811,3.03447,3.03447,62892.875655953,0
+LUMN.US,D,19890510,000000,3.05829,3.05829,2.97074,2.9827,555748.63254511,0
+LUMN.US,D,19890511,000000,2.9827,3.00652,2.97074,3.00652,264274.85400997,0
+LUMN.US,D,19890512,000000,3.0225,3.05829,3.0225,3.05829,421482.48500923,0
+LUMN.US,D,19890515,000000,3.05829,3.09811,3.0225,3.08586,321212.11930482,0
+LUMN.US,D,19890516,000000,3.08586,3.08586,3.0225,3.05829,382392.19527979,0
+LUMN.US,D,19890517,000000,3.09811,3.10988,3.05829,3.05829,279575.09814003,0
+LUMN.US,D,19890518,000000,3.04614,3.05829,3.00652,3.03447,1325630.6660844,0
+LUMN.US,D,19890519,000000,3.03447,3.04614,2.9827,3.0225,832763.4138954,0
+LUMN.US,D,19890522,000000,3.03447,3.05829,2.99456,3.00652,837018.76490268,0
+LUMN.US,D,19890523,000000,2.9827,2.9827,2.93102,2.9827,571036.33634803,0
+LUMN.US,D,19890524,000000,2.94289,2.94289,2.90739,2.90739,233681.6809407,0
+LUMN.US,D,19890525,000000,2.87954,2.89141,2.86758,2.86758,4428960.341141,0
+LUMN.US,D,19890526,000000,2.86758,2.90739,2.86758,2.89141,1645135.2108446,0
+LUMN.US,D,19890530,000000,2.91533,2.9272,2.89141,2.90347,1079198.6075308,0
+LUMN.US,D,19890531,000000,2.90347,2.90347,2.83983,2.89141,561693.79263363,0
+LUMN.US,D,19890601,000000,2.87552,2.89141,2.83983,2.86356,287219.47255512,0
+LUMN.US,D,19890602,000000,2.89141,2.90347,2.89141,2.89141,879506.43825801,0
+LUMN.US,D,19890605,000000,2.90347,2.91533,2.90347,2.90347,616077.01130228,0
+LUMN.US,D,19890606,000000,2.89141,2.90347,2.87552,2.89141,446119.00269012,0
+LUMN.US,D,19890607,000000,2.97868,3.12173,2.97868,3.07006,4675385.0845038,0
+LUMN.US,D,19890608,000000,3.09389,3.10988,3.01858,3.03035,627976.73672464,0
+LUMN.US,D,19890609,000000,3.00652,3.01858,2.94289,2.94289,810671.53759534,0
+LUMN.US,D,19890612,000000,2.96672,2.96672,2.90347,2.90347,626280.65747985,0
+LUMN.US,D,19890613,000000,2.9272,2.9272,2.85179,2.89141,492860.98202547,0
+LUMN.US,D,19890614,000000,2.91533,2.91533,2.81227,2.82786,543853.08723179,0
+LUMN.US,D,19890615,000000,2.82786,2.83983,2.78806,2.79983,819175.96944632,0
+LUMN.US,D,19890616,000000,2.78806,2.81227,2.77619,2.78806,420633.92287319,0
+LUMN.US,D,19890619,000000,2.79983,2.85179,2.79983,2.85179,599075.46279112,0
+LUMN.US,D,19890620,000000,2.85179,2.94289,2.85179,2.90347,1165022.5163775,0
+LUMN.US,D,19890621,000000,2.91533,2.95495,2.90347,2.95495,866757.10567236,0
+LUMN.US,D,19890622,000000,2.95495,2.99456,2.94289,2.95495,1206665.8077058,0
+LUMN.US,D,19890623,000000,2.97868,2.99456,2.95495,2.97868,859958.15831151,0
+LUMN.US,D,19890626,000000,2.99456,3.01858,2.95495,2.96672,1131880.5218184,0
+LUMN.US,D,19890627,000000,2.97868,3.01858,2.97868,2.99456,542148.6477689,0
+LUMN.US,D,19890628,000000,2.96672,2.99456,2.95495,2.96672,155504.23656362,0
+LUMN.US,D,19890629,000000,2.96672,2.96672,2.85179,2.85179,514102.20613498,0
+LUMN.US,D,19890630,000000,2.86356,2.89141,2.76012,2.87552,568490.64993994,0
+LUMN.US,D,19890703,000000,2.85179,2.89141,2.83983,2.87552,138510.0032433,0
+LUMN.US,D,19890705,000000,2.85179,2.85179,2.81227,2.82786,351797.97718326,0
+LUMN.US,D,19890706,000000,2.83983,2.96672,2.83983,2.94289,509007.69823703,0
+LUMN.US,D,19890707,000000,2.96672,2.96672,2.94289,2.94289,222643.0579815,0
+LUMN.US,D,19890710,000000,2.9272,2.95495,2.90347,2.94289,248986.1051798,0
+LUMN.US,D,19890711,000000,2.94289,2.97868,2.94289,2.94289,299115.01786844,0
+LUMN.US,D,19890712,000000,2.96672,3.00652,2.96672,2.96672,481807.7286846,0
+LUMN.US,D,19890713,000000,2.97868,2.99456,2.95495,2.96672,956838.45558085,0
+LUMN.US,D,19890714,000000,2.97868,2.97868,2.95495,2.96672,540447.3433878,0
+LUMN.US,D,19890717,000000,2.97868,2.97868,2.95495,2.95495,278727.58103126,0
+LUMN.US,D,19890718,000000,2.97868,2.99456,2.96672,2.99456,831070.46973239,0
+LUMN.US,D,19890719,000000,2.99456,3.00652,2.96672,2.97868,642419.01347331,0
+LUMN.US,D,19890720,000000,2.96672,2.97868,2.82786,2.82786,772427.71994741,0
+LUMN.US,D,19890721,000000,2.79983,2.85179,2.79983,2.82786,509007.69823703,0
+LUMN.US,D,19890724,000000,2.81227,2.82786,2.70854,2.70854,323758.85074016,0
+LUMN.US,D,19890725,000000,2.685,2.78806,2.685,2.74864,412982.23326727,0
+LUMN.US,D,19890726,000000,2.72462,2.79983,2.70854,2.79983,657717.16754884,0
+LUMN.US,D,19890727,000000,2.81227,2.89141,2.81227,2.83983,675563.09808698,0
+LUMN.US,D,19890728,000000,2.82786,2.87552,2.82786,2.85179,339907.65700624,0
+LUMN.US,D,19890731,000000,2.87552,2.87552,2.85179,2.87552,537046.82468012,0
+LUMN.US,D,19890801,000000,2.87552,2.9272,2.86356,2.9272,667060.75629051,0
+LUMN.US,D,19890802,000000,2.91533,2.94289,2.87552,2.94289,406185.37596095,0
+LUMN.US,D,19890803,000000,2.9272,2.95495,2.91533,2.9272,213294.24410352,0
+LUMN.US,D,19890804,000000,2.90347,2.96672,2.90347,2.95495,669611.66783491,0
+LUMN.US,D,19890807,000000,2.94289,2.95495,2.90347,2.95495,398541.00154587,0
+LUMN.US,D,19890808,000000,2.96672,2.96672,2.91533,2.9272,573591.42800147,0
+LUMN.US,D,19890809,000000,2.94289,2.94289,2.90347,2.90347,499660.97441357,0
+LUMN.US,D,19890810,000000,2.87552,3.01858,2.86356,3.01858,1204116.986216,0
+LUMN.US,D,19890811,000000,3.01858,3.03035,2.96672,2.99456,436778.54903023,0
+LUMN.US,D,19890814,000000,3.00652,3.03035,2.9272,2.96672,514102.20613498,0
+LUMN.US,D,19890815,000000,2.97868,2.99456,2.96672,2.97868,321212.11930482,0
+LUMN.US,D,19890816,000000,2.97868,2.99456,2.94289,2.94289,594833.69713824,0
+LUMN.US,D,19890817,000000,2.95495,2.96672,2.9272,2.9272,454626.56962288,0
+LUMN.US,D,19890818,000000,2.9272,2.95495,2.91533,2.95495,224340.18225356,0
+LUMN.US,D,19890821,000000,2.97868,2.97868,2.95495,2.97868,113869.30545336,0
+LUMN.US,D,19890822,000000,2.96672,2.97868,2.9272,2.94289,120665.11773242,0
+LUMN.US,D,19890823,000000,2.96672,3.04614,2.96672,3.04614,576129.79921873,0
+LUMN.US,D,19890824,000000,3.03035,3.08193,3.03035,3.08193,715498.81487066,0
+LUMN.US,D,19890825,000000,3.08193,3.16145,3.08193,3.16145,620324.00209147,0
+LUMN.US,D,19890828,000000,3.19714,3.24872,3.15752,3.19714,624578.30807149,0
+LUMN.US,D,19890829,000000,3.19714,3.20929,3.19714,3.20929,328857.53874716,0
+LUMN.US,D,19890830,000000,3.30068,3.4156,3.30068,3.36412,955134.01611797,0
+LUMN.US,D,19890831,000000,3.35206,3.37589,3.32431,3.32431,310163.04607299,0
+LUMN.US,D,19890901,000000,3.35206,3.40365,3.32431,3.37589,239626.84102922,0
+LUMN.US,D,19890905,000000,3.36412,3.37589,3.32431,3.32431,335657.53113527,0
+LUMN.US,D,19890906,000000,3.30068,3.30068,3.27283,3.30068,273622.62286069,0
+LUMN.US,D,19890907,000000,3.28862,3.31235,3.27283,3.28862,203937.07000746,0
+LUMN.US,D,19890908,000000,3.31235,3.33637,3.30068,3.31235,137662.48613453,0
+LUMN.US,D,19890911,000000,3.31235,3.35206,3.28862,3.31235,486059.9446101,0
+LUMN.US,D,19890912,000000,3.28862,3.35206,3.28862,3.32431,297414.7585146,0
+LUMN.US,D,19890913,000000,3.31235,3.36412,3.27283,3.30068,217537.05478367,0
+LUMN.US,D,19890914,000000,3.28862,3.28862,3.20929,3.24872,196296.87570142,0
+LUMN.US,D,19890915,000000,3.28862,3.30068,3.19714,3.20929,321212.11930482,0
+LUMN.US,D,19890918,000000,3.26078,3.27283,3.22097,3.26078,333949.9565906,0
+LUMN.US,D,19890919,000000,3.28862,3.33637,3.27283,3.27283,322911.33363139,0
+LUMN.US,D,19890920,000000,3.27283,3.30068,3.26078,3.26078,236235.72756689,0
+LUMN.US,D,19890921,000000,3.26078,3.31235,3.26078,3.27283,205641.50947035,0
+LUMN.US,D,19890922,000000,3.30068,3.30068,3.26078,3.28862,76475.094968722,0
+LUMN.US,D,19890925,000000,3.27283,3.27283,3.20929,3.20929,177598.20291821,0
+LUMN.US,D,19890926,000000,3.23714,3.26078,3.15752,3.16939,309311.34885518,0
+LUMN.US,D,19890927,000000,3.18509,3.18509,3.1179,3.16939,314414.21697123,0
+LUMN.US,D,19890928,000000,3.16939,3.30068,3.16939,3.30068,501364.3688492,0
+LUMN.US,D,19890929,000000,3.30068,3.40365,3.30068,3.37589,209895.81545037,0
+LUMN.US,D,19891002,000000,3.35206,3.37589,3.32431,3.36412,177598.20291821,0
+LUMN.US,D,19891003,000000,3.37589,3.46737,3.37589,3.45522,333102.43948183,0
+LUMN.US,D,19891004,000000,3.46737,3.50689,3.43944,3.43944,187801.84909578,0
+LUMN.US,D,19891005,000000,3.43944,3.49111,3.40365,3.46737,406185.37596095,0
+LUMN.US,D,19891006,000000,3.47924,3.63397,3.47924,3.58258,496267.77089672,0
+LUMN.US,D,19891009,000000,3.55876,3.59464,3.53081,3.57043,73080.846424606,0
+LUMN.US,D,19891010,000000,3.59464,3.63397,3.5425,3.55876,236235.72756689,0
+LUMN.US,D,19891011,000000,3.58258,3.59464,3.53081,3.5425,167401.87193146,0
+LUMN.US,D,19891012,000000,3.55876,3.55876,3.49111,3.51886,269373.54201698,0
+LUMN.US,D,19891013,000000,3.51886,3.55876,3.36412,3.36412,294868.02707925,0
+LUMN.US,D,19891016,000000,3.26078,3.30068,3.1179,3.30068,1056253.9889857,0
+LUMN.US,D,19891017,000000,3.30068,3.30068,3.23714,3.27283,370499.78504825,0
+LUMN.US,D,19891018,000000,3.30068,3.36412,3.27283,3.36412,661963.11331078,0
+LUMN.US,D,19891019,000000,3.38814,3.46737,3.38814,3.42785,356896.66519026,0
+LUMN.US,D,19891020,000000,3.47924,3.55876,3.47924,3.53081,632222.68248658,0
+LUMN.US,D,19891023,000000,3.5425,3.5425,3.47924,3.47924,173350.16710176,0
+LUMN.US,D,19891024,000000,3.47924,3.47924,3.42785,3.42785,111312.1237454,0
+LUMN.US,D,19891025,000000,3.4156,3.4156,3.30068,3.38814,343303.99560488,0
+LUMN.US,D,19891026,000000,3.36412,3.4156,3.36412,3.37589,96023.374915223,0
+LUMN.US,D,19891027,000000,3.35206,3.35206,3.23714,3.27283,390041.79483119,0
+LUMN.US,D,19891030,000000,3.24872,3.27283,3.16939,3.16939,377293.50727279,0
+LUMN.US,D,19891031,000000,3.22097,3.23714,3.16939,3.18509,1391058.7778758,0
+LUMN.US,D,19891101,000000,3.19714,3.24872,3.19714,3.24872,306761.48233805,0
+LUMN.US,D,19891102,000000,3.27283,3.27283,3.18509,3.22097,256622.1193768,0
+LUMN.US,D,19891103,000000,3.20929,3.20929,3.18509,3.19714,107921.01028307,0
+LUMN.US,D,19891106,000000,3.18509,3.18509,3.06605,3.09389,311016.83334533,0
+LUMN.US,D,19891107,000000,3.09389,3.09389,3.06605,3.09389,387486.70317775,0
+LUMN.US,D,19891108,000000,3.09389,3.14575,3.09389,3.1179,380689.84587143,0
+LUMN.US,D,19891109,000000,3.14575,3.20929,3.14575,3.18509,712951.03840806,0
+LUMN.US,D,19891110,000000,3.19714,3.20929,3.18509,3.18509,218384.57189244,0
+LUMN.US,D,19891113,000000,3.18509,3.22097,3.18509,3.22097,140209.21756987,0
+LUMN.US,D,19891114,000000,3.22097,3.22097,3.20929,3.20929,125761.7156849,0
+LUMN.US,D,19891115,000000,3.22097,3.24872,3.22097,3.23714,274472.23002398,0
+LUMN.US,D,19891116,000000,3.22097,3.22097,3.16939,3.16939,424029.21644457,0
+LUMN.US,D,19891117,000000,3.16939,3.22097,3.14575,3.22097,130008.70647409,0
+LUMN.US,D,19891120,000000,3.23714,3.23714,3.18509,3.18509,320358.33203248,0
+LUMN.US,D,19891121,000000,3.14575,3.14575,3.04231,3.10585,407884.59028754,0
+LUMN.US,D,19891122,000000,3.10585,3.1336,3.08193,3.1336,257475.90664914,0
+LUMN.US,D,19891124,000000,3.1179,3.1336,3.10585,3.1179,84127.8296019,0
+LUMN.US,D,19891127,000000,3.14144,3.14144,3.10184,3.12959,616929.75354735,0
+LUMN.US,D,19891128,000000,3.1179,3.14144,3.08997,3.12959,1116583.4127701,0
+LUMN.US,D,19891129,000000,3.12959,3.15351,3.1179,3.14144,369652.26793948,0
+LUMN.US,D,19891130,000000,3.16939,3.37589,3.15351,3.34814,1771752.8038563,0
+LUMN.US,D,19891201,000000,3.38814,3.4156,3.36412,3.39972,440176.97768339,0
+LUMN.US,D,19891204,000000,3.4156,3.51886,3.4156,3.47924,693402.75846155,0
+LUMN.US,D,19891205,000000,3.46737,3.49111,3.43944,3.47924,192048.83988497,0
+LUMN.US,D,19891206,000000,3.42785,3.45139,3.4156,3.43944,173350.16710176,0
+LUMN.US,D,19891207,000000,3.45139,3.5425,3.43944,3.47924,270224.19420753,0
+LUMN.US,D,19891208,000000,3.47924,3.50326,3.43944,3.50326,265969.88822751,0
+LUMN.US,D,19891211,000000,3.49111,3.51886,3.46737,3.49111,255779.82740434,0
+LUMN.US,D,19891212,000000,3.50326,3.53081,3.45139,3.45139,178456.17029959,0
+LUMN.US,D,19891213,000000,3.49111,3.49111,3.46737,3.47924,123216.02927682,0
+LUMN.US,D,19891214,000000,3.47924,3.49111,3.4156,3.4156,228587.17304274,0
+LUMN.US,D,19891215,000000,3.43944,3.43944,3.39972,3.43944,226041.48663467,0
+LUMN.US,D,19891218,000000,3.4156,3.43944,3.34814,3.4156,435081.42475817,0
+LUMN.US,D,19891219,000000,3.4156,3.42785,3.37589,3.4156,251528.65650611,0
+LUMN.US,D,19891220,000000,3.42785,3.43944,3.38814,3.4156,269373.54201698,0
+LUMN.US,D,19891221,000000,3.4156,3.42785,3.33637,3.4156,254931.26526831,0
+LUMN.US,D,19891222,000000,3.4156,3.45139,3.38814,3.45139,282122.87460264,0
+LUMN.US,D,19891226,000000,3.43944,3.51886,3.43944,3.51886,83284.492602177,0
+LUMN.US,D,19891227,000000,3.51886,3.58258,3.47924,3.58258,255779.82740434,0
+LUMN.US,D,19891228,000000,3.57043,3.60632,3.5425,3.58258,299115.01786844,0
+LUMN.US,D,19891229,000000,3.58258,3.72545,3.57043,3.72545,595683.30430154,0
+LUMN.US,D,19900102,000000,3.67397,3.68574,3.59464,3.68574,508159.13610099,0
+LUMN.US,D,19900103,000000,3.71349,3.78909,3.6977,3.6977,757988.57828052,0
+LUMN.US,D,19900104,000000,3.68574,3.68574,3.59464,3.59464,263425.24684669,0
+LUMN.US,D,19900105,000000,3.59464,3.6222,3.57043,3.58258,122368.51216805,0
+LUMN.US,D,19900108,000000,3.59464,3.65789,3.58258,3.6222,148704.24417552,0
+LUMN.US,D,19900109,000000,3.59464,3.64603,3.58258,3.6222,203937.07000746,0
+LUMN.US,D,19900110,000000,3.60632,3.6222,3.49111,3.51886,324607.41287619,0
+LUMN.US,D,19900111,000000,3.51886,3.51886,3.43944,3.43944,362848.09544233,0
+LUMN.US,D,19900112,000000,3.39972,3.39972,3.32431,3.36412,593985.13500222,0
+LUMN.US,D,19900115,000000,3.34814,3.34814,3.20929,3.22097,331408.45029155,0
+LUMN.US,D,19900116,000000,3.18144,3.19313,3.03848,3.14144,934741.35414448,0
+LUMN.US,D,19900117,000000,3.15351,3.18144,3.1179,3.12959,537046.82468012,0
+LUMN.US,D,19900118,000000,3.10184,3.10184,3.05007,3.0782,537046.82468012,0
+LUMN.US,D,19900119,000000,3.0782,3.0782,3.05007,3.0782,575285.41719174,0
+LUMN.US,D,19900122,000000,3.08997,3.08997,2.9472,2.9472,1398708.3774273,0
+LUMN.US,D,19900123,000000,2.9472,2.97476,2.68883,2.82002,1885621.0642824,0
+LUMN.US,D,19900124,000000,2.76835,2.89552,2.665,2.89552,670459.18494368,0
+LUMN.US,D,19900125,000000,2.87151,2.87151,2.79217,2.80806,571036.33634803,0
+LUMN.US,D,19900126,000000,2.78022,2.78022,2.62539,2.65285,613528.1898124,0
+LUMN.US,D,19900129,000000,2.67687,2.71668,2.62539,2.68883,694252.36562484,0
+LUMN.US,D,19900130,000000,2.68883,2.72854,2.63716,2.71668,931340.8354368,0
+LUMN.US,D,19900131,000000,2.68883,2.87151,2.68883,2.85974,299965.67005899,0
+LUMN.US,D,19900201,000000,2.87151,2.87151,2.84366,2.84366,153809.20234609,0
+LUMN.US,D,19900202,000000,2.84366,2.99849,2.82002,2.97476,445279.84579943,0
+LUMN.US,D,19900205,000000,2.98691,3.01456,2.9472,3.01456,470765.97064362,0
+LUMN.US,D,19900206,000000,3.02653,3.02653,2.97476,2.98691,170800.30058463,0
+LUMN.US,D,19900207,000000,2.98691,2.98691,2.9472,2.98691,141903.20676015,0
+LUMN.US,D,19900208,000000,2.98691,2.98691,2.96289,2.97476,194588.25612949,0
+LUMN.US,D,19900209,000000,2.98691,2.98691,2.96289,2.98691,157207.63099924,0
+LUMN.US,D,19900212,000000,2.98691,2.98691,2.92318,2.92318,276168.30926878,0
+LUMN.US,D,19900213,000000,2.91112,2.92318,2.88346,2.92318,187801.84909578,0
+LUMN.US,D,19900214,000000,2.89552,2.91112,2.85974,2.89552,234540.69334935,0
+LUMN.US,D,19900215,000000,2.87151,2.87151,2.84366,2.84366,140209.21756987,0
+LUMN.US,D,19900216,000000,2.85974,2.85974,2.78022,2.82002,439326.32549284,0
+LUMN.US,D,19900220,000000,2.82002,2.82002,2.71668,2.72854,311016.83334533,0
+LUMN.US,D,19900221,000000,2.70452,2.76835,2.65285,2.70452,239626.84102922,0
+LUMN.US,D,19900222,000000,2.68883,2.68883,2.65285,2.65285,528548.6629927,0
+LUMN.US,D,19900223,000000,2.63716,2.63716,2.51007,2.57371,1229611.4712782,0
+LUMN.US,D,19900226,000000,2.54586,2.58567,2.49409,2.49409,683207.47250207,0
+LUMN.US,D,19900227,000000,2.52184,2.67687,2.49409,2.62539,903293.34877561,0
+LUMN.US,D,19900228,000000,2.65285,2.70452,2.62539,2.67687,708703.00259161,0
+LUMN.US,D,19900301,000000,2.67687,2.80806,2.665,2.80806,661125.00144735,0
+LUMN.US,D,19900302,000000,2.82002,2.88346,2.82002,2.85974,551492.23651057,0
+LUMN.US,D,19900305,000000,2.88346,2.88346,2.77619,2.77619,282970.3917114,0
+LUMN.US,D,19900306,000000,2.79217,2.85581,2.79217,2.84366,330551.52793743,0
+LUMN.US,D,19900307,000000,2.84366,2.91916,2.84366,2.88346,1238099.1826931,0
+LUMN.US,D,19900308,000000,2.90739,2.91916,2.88346,2.91916,537046.82468012,0
+LUMN.US,D,19900309,000000,2.90739,2.91916,2.88346,2.91916,389188.00755885,0
+LUMN.US,D,19900312,000000,2.89552,2.90739,2.89552,2.90739,166555.39984996,0
+LUMN.US,D,19900313,000000,2.91916,2.91916,2.86758,2.86758,105368.00868415,0
+LUMN.US,D,19900314,000000,2.88346,2.91916,2.86758,2.89552,198839.42702773,0
+LUMN.US,D,19900315,000000,2.91916,2.91916,2.86758,2.86758,72228.104179533,0
+LUMN.US,D,19900316,000000,2.90739,2.91916,2.80404,2.80404,271068.57623451,0
+LUMN.US,D,19900319,000000,2.77619,2.77619,2.72462,2.77619,151256.20074717,0
+LUMN.US,D,19900320,000000,2.75237,2.75237,2.64902,2.66108,277027.32167742,0
+LUMN.US,D,19900321,000000,2.68883,2.68883,2.64902,2.64902,159756.45248911,0
+LUMN.US,D,19900322,000000,2.63716,2.64902,2.59754,2.60931,328857.53874716,0
+LUMN.US,D,19900323,000000,2.62146,2.62146,2.59754,2.60931,604172.06074361,0
+LUMN.US,D,19900326,000000,2.60931,2.68883,2.60931,2.67275,456321.60384042,0
+LUMN.US,D,19900327,000000,2.64902,2.66108,2.59754,2.63716,67133.596281575,0
+LUMN.US,D,19900328,000000,2.64902,2.68883,2.62146,2.63716,152104.7628832,0
+LUMN.US,D,19900329,000000,2.64902,2.66108,2.60931,2.62146,67133.596281575,0
+LUMN.US,D,19900330,000000,2.60931,2.68883,2.5696,2.68883,214984.05318476,0
+LUMN.US,D,19900402,000000,2.66108,2.7007,2.64902,2.7007,234540.69334935,0
+LUMN.US,D,19900403,000000,2.7007,2.77619,2.7007,2.72462,695953.67000595,0
+LUMN.US,D,19900404,000000,2.68883,2.7007,2.63716,2.64902,698504.58155033,0
+LUMN.US,D,19900405,000000,2.64902,2.72462,2.64902,2.7007,176752.77586397,0
+LUMN.US,D,19900406,000000,2.72462,2.72462,2.66108,2.66108,531098.52950983,0
+LUMN.US,D,19900409,000000,2.64902,2.7007,2.62146,2.62146,257475.90664914,0
+LUMN.US,D,19900410,000000,2.59754,2.62146,2.50616,2.58147,547242.1106396,0
+LUMN.US,D,19900411,000000,2.58147,2.63716,2.5696,2.5696,1019720.8809642,0
+LUMN.US,D,19900412,000000,2.58147,2.63716,2.58147,2.60931,174203.95437409,0
+LUMN.US,D,19900416,000000,2.62146,2.67275,2.60931,2.62146,406185.37596095,0
+LUMN.US,D,19900417,000000,2.60931,2.62146,2.5696,2.59754,1273786.8636603,0
+LUMN.US,D,19900418,000000,2.62146,2.63716,2.58147,2.59754,378993.76662663,0
+LUMN.US,D,19900419,000000,2.5696,2.62146,2.54586,2.5696,877803.04382239,0
+LUMN.US,D,19900420,000000,2.5696,2.5696,2.47811,2.51802,549797.20229303,0
+LUMN.US,D,19900423,000000,2.49409,2.50616,2.46626,2.46626,331408.45029155,0
+LUMN.US,D,19900424,000000,2.46626,2.46626,2.41477,2.41477,777528.49800893,0
+LUMN.US,D,19900425,000000,2.42664,2.43859,2.4028,2.41477,677263.35744083,0
+LUMN.US,D,19900426,000000,2.43859,2.43859,2.4028,2.41477,458868.33527578,0
+LUMN.US,D,19900427,000000,2.41477,2.42664,2.38692,2.38692,601633.68952635,0
+LUMN.US,D,19900430,000000,2.4028,2.47811,2.38692,2.41477,880352.91033952,0
+LUMN.US,D,19900501,000000,2.43859,2.51802,2.43859,2.49409,837865.23698418,0
+LUMN.US,D,19900502,000000,2.49409,2.55783,2.49409,2.54586,773286.73235604,0
+LUMN.US,D,19900503,000000,2.55783,2.59754,2.51802,2.51802,258323.4237579,0
+LUMN.US,D,19900504,000000,2.58147,2.58147,2.54586,2.5696,371346.25712976,0
+LUMN.US,D,19900507,000000,2.58147,2.63716,2.58147,2.63716,216687.44762038,0
+LUMN.US,D,19900508,000000,2.64902,2.68883,2.64902,2.68883,291463.32826252,0
+LUMN.US,D,19900509,000000,2.67275,2.68883,2.67275,2.68883,289766.20399047,0
+LUMN.US,D,19900510,000000,2.67275,2.68883,2.64902,2.64902,388337.3553683,0
+LUMN.US,D,19900511,000000,2.7007,2.76442,2.68883,2.75237,608434.72694171,0
+LUMN.US,D,19900514,000000,2.77619,2.86758,2.77619,2.85581,746942.64013048,0
+LUMN.US,D,19900515,000000,2.84366,2.86758,2.81601,2.84366,283824.17898374,0
+LUMN.US,D,19900516,000000,2.86758,2.88346,2.81601,2.81601,116414.99186144,0
+LUMN.US,D,19900517,000000,2.83189,2.83189,2.77619,2.79217,526002.97658461,0
+LUMN.US,D,19900518,000000,2.80404,2.80404,2.7407,2.75237,189498.97336783,0
+LUMN.US,D,19900521,000000,2.80404,2.9472,2.79217,2.93514,594833.69713824,0
+LUMN.US,D,19900522,000000,2.90739,2.95887,2.89552,2.90739,169947.55833955,0
+LUMN.US,D,19900523,000000,2.90739,2.9472,2.89552,2.91916,345850.72704022,0
+LUMN.US,D,19900524,000000,2.91916,2.95887,2.89552,2.9472,276168.30926878,0
+LUMN.US,D,19900525,000000,2.95887,2.98691,2.95887,2.97074,107921.01028307,0
+LUMN.US,D,19900529,000000,2.95887,2.97074,2.93102,2.94289,146154.37765839,0
+LUMN.US,D,19900530,000000,2.95887,2.9827,2.94289,2.95887,243034.67492772,0
+LUMN.US,D,19900531,000000,2.9827,2.9827,2.91916,2.94289,84127.8296019,0
+LUMN.US,D,19900601,000000,2.94289,2.97074,2.93102,2.95887,144464.56857715,0
+LUMN.US,D,19900604,000000,2.95887,2.97074,2.90739,2.95887,137662.48613453,0
+LUMN.US,D,19900605,000000,2.97074,2.99849,2.94289,2.9827,356896.66519026,0
+LUMN.US,D,19900606,000000,2.97074,3.07427,2.95887,3.03447,424029.21644457,0
+LUMN.US,D,19900607,000000,3.0225,3.03447,3.01035,3.0225,123216.02927682,0
+LUMN.US,D,19900608,000000,3.01035,3.01035,2.95887,2.97074,155504.23656362,0
+LUMN.US,D,19900611,000000,2.95887,2.95887,2.93102,2.95887,63729.942492109,0
+LUMN.US,D,19900612,000000,2.97074,2.97074,2.90739,2.93102,82429.660302581,0
+LUMN.US,D,19900613,000000,2.94289,2.97074,2.90739,2.95887,502208.75087618,0
+LUMN.US,D,19900614,000000,2.93102,2.93102,2.78806,2.87954,253229.9608872,0
+LUMN.US,D,19900615,000000,2.91916,2.91916,2.87954,2.90739,135962.22678068,0
+LUMN.US,D,19900618,000000,2.86758,2.86758,2.78806,2.79983,328857.53874716,0
+LUMN.US,D,19900619,000000,2.78806,2.83983,2.77619,2.79983,293170.90280719,0
+LUMN.US,D,19900620,000000,2.79983,2.81601,2.78806,2.78806,111312.1237454,0
+LUMN.US,D,19900621,000000,2.79983,2.82786,2.78806,2.81601,540447.3433878,0
+LUMN.US,D,19900622,000000,2.79983,2.81601,2.74864,2.74864,341602.69122377,0
+LUMN.US,D,19900625,000000,2.72462,2.77619,2.70854,2.74864,449521.61145232,0
+LUMN.US,D,19900626,000000,2.76012,2.82786,2.76012,2.81601,410428.1866411,0
+LUMN.US,D,19900627,000000,2.79983,2.85179,2.79983,2.82786,435081.42475817,0
+LUMN.US,D,19900628,000000,2.85179,2.89141,2.85179,2.89141,176752.77586397,0
+LUMN.US,D,19900629,000000,2.86758,2.89141,2.85179,2.89141,164003.44327831,0
+LUMN.US,D,19900702,000000,2.86758,2.90739,2.86758,2.90739,140209.21756987,0
+LUMN.US,D,19900703,000000,2.90739,2.94289,2.90739,2.94289,353504.50670066,0
+LUMN.US,D,19900705,000000,2.93102,2.9827,2.91916,2.95887,209895.81545037,0
+LUMN.US,D,19900706,000000,2.94289,2.95887,2.91916,2.95887,320358.33203248,0
+LUMN.US,D,19900709,000000,2.94289,2.94289,2.86758,2.87954,150405.54855662,0
+LUMN.US,D,19900710,000000,2.89141,2.89141,2.85179,2.85179,45879.831844928,0
+LUMN.US,D,19900711,000000,2.83983,2.85179,2.76012,2.83983,534496.95816299,0
+LUMN.US,D,19900712,000000,2.86758,3.17743,2.86758,3.12566,3114372.4781248,0
+LUMN.US,D,19900713,000000,3.14144,3.43944,3.12566,3.39972,1832939.1499948,0
+LUMN.US,D,19900716,000000,3.39972,3.39972,3.26882,3.28451,1580556.7062164,0
+LUMN.US,D,19900717,000000,3.29666,3.29666,3.19313,3.23274,626280.65747985,0
+LUMN.US,D,19900718,000000,3.23274,3.50326,3.20537,3.35991,6271244.1249048,0
+LUMN.US,D,19900719,000000,3.34814,3.35991,3.28451,3.33637,1021413.8251272,0
+LUMN.US,D,19900720,000000,3.32431,3.33637,3.19313,3.21705,356896.66519026,0
+LUMN.US,D,19900723,000000,3.20537,3.24499,3.08586,3.12566,743537.94131376,0
+LUMN.US,D,19900724,000000,3.12566,3.15351,3.11379,3.14144,197991.90991896,0
+LUMN.US,D,19900725,000000,3.12566,3.20537,3.12566,3.14144,211590.8496679,0
+LUMN.US,D,19900726,000000,3.15351,3.16546,3.11379,3.12566,110469.83177294,0
+LUMN.US,D,19900727,000000,3.12566,3.12566,3.08586,3.12566,121519.95003201,0
+LUMN.US,D,19900730,000000,3.12566,3.12566,3.03447,3.03447,190344.40042208,0
+LUMN.US,D,19900731,000000,3.03447,3.03447,2.94289,2.97074,89220.247445335,0
+LUMN.US,D,19900801,000000,2.9827,2.9827,2.87954,2.89141,1069005.4116259,0
+LUMN.US,D,19900802,000000,2.89141,2.91916,2.89141,2.90739,144464.56857715,0
+LUMN.US,D,19900803,000000,2.90739,2.90739,2.76012,2.81601,259177.21103024,0
+LUMN.US,D,19900806,000000,2.77619,2.77619,2.67275,2.72462,355202.67599998,0
+LUMN.US,D,19900807,000000,2.77619,2.81601,2.685,2.685,264274.85400997,0
+LUMN.US,D,19900808,000000,2.685,2.73658,2.67275,2.72462,410428.1866411,0
+LUMN.US,D,19900809,000000,2.73658,2.73658,2.685,2.70854,295711.36407897,0
+LUMN.US,D,19900810,000000,2.685,2.685,2.64491,2.65715,559139.74600744,0
+LUMN.US,D,19900813,000000,2.63323,2.64491,2.60558,2.60558,210741.24250461,0
+LUMN.US,D,19900814,000000,2.60558,2.685,2.60558,2.685,235379.85024002,0
+LUMN.US,D,19900815,000000,2.73658,2.82786,2.73658,2.78806,763936.87345081,0
+LUMN.US,D,19900816,000000,2.77619,2.82786,2.76012,2.76012,194588.25612949,0
+LUMN.US,D,19900817,000000,2.78806,2.78806,2.64491,2.67275,141903.20676015,0
+LUMN.US,D,19900820,000000,2.685,2.685,2.60558,2.60558,730795.92391892,0
+LUMN.US,D,19900821,000000,2.59352,2.59352,2.49046,2.58147,529403.49529229,0
+LUMN.US,D,19900822,000000,2.60558,2.64491,2.50204,2.52606,670459.18494368,0
+LUMN.US,D,19900823,000000,2.45046,2.45046,2.29152,2.3076,800477.29666312,0
+LUMN.US,D,19900824,000000,2.33171,2.383,2.27975,2.383,741844.99715075,0
+LUMN.US,D,19900827,000000,2.42261,2.57744,2.40683,2.56558,311860.17034505,0
+LUMN.US,D,19900828,000000,2.59352,2.61735,2.53783,2.57744,189498.97336783,0
+LUMN.US,D,19900829,000000,2.61735,2.61735,2.57744,2.59352,62892.875655953,0
+LUMN.US,D,19900830,000000,2.60558,2.60558,2.57744,2.59352,77325.747159273,0
+LUMN.US,D,19900831,000000,2.60558,2.60558,2.53783,2.56558,47589.496444119,0
+LUMN.US,D,19900904,000000,2.55381,2.59352,2.52606,2.59352,149560.12150237,0
+LUMN.US,D,19900905,000000,2.61735,2.61735,2.59352,2.59352,98570.106350571,0
+LUMN.US,D,19900906,000000,2.57744,2.59352,2.56558,2.59352,225186.65433506,0
+LUMN.US,D,19900907,000000,2.57744,2.6294,2.57744,2.59352,107074.53820156,0
+LUMN.US,D,19900910,000000,2.59352,2.685,2.59352,2.61735,140209.21756987,0
+LUMN.US,D,19900911,000000,2.61735,2.6294,2.59352,2.59352,69677.19263514,0
+LUMN.US,D,19900912,000000,2.60558,2.60558,2.56558,2.59352,59485.041757442,0
+LUMN.US,D,19900913,000000,2.60558,2.60558,2.57744,2.57744,60329.423784427,0
+LUMN.US,D,19900914,000000,2.56558,2.60558,2.55381,2.60558,217537.05478367,0
+LUMN.US,D,19900917,000000,2.61735,2.66883,2.61735,2.66883,66281.899063763,0
+LUMN.US,D,19900918,000000,2.65715,2.65715,2.56558,2.56558,62033.863247312,0
+LUMN.US,D,19900919,000000,2.56558,2.56558,2.5139,2.5139,250679.04934281,0
+LUMN.US,D,19900920,000000,2.49812,2.5139,2.49812,2.49812,206496.34176994,0
+LUMN.US,D,19900921,000000,2.52606,2.52606,2.44653,2.47438,223485.34995397,0
+LUMN.US,D,19900924,000000,2.46243,2.46243,2.42261,2.46243,102820.23222154,0
+LUMN.US,D,19900925,000000,2.43438,2.47438,2.43438,2.46243,107921.01028307,0
+LUMN.US,D,19900926,000000,2.44653,2.44653,2.40683,2.43438,71380.587070765,0
+LUMN.US,D,19900927,000000,2.46243,2.47438,2.43438,2.43438,109616.0445006,0
+LUMN.US,D,19900928,000000,2.43438,2.5139,2.43438,2.47438,95177.947860977,0
+LUMN.US,D,19901001,000000,2.49812,2.59352,2.49812,2.56558,97725.724323586,0
+LUMN.US,D,19901002,000000,2.57744,2.6294,2.57744,2.60558,101969.58003099,0
+LUMN.US,D,19901003,000000,2.60558,2.66883,2.60558,2.65715,72228.104179533,0
+LUMN.US,D,19901004,000000,2.64491,2.64491,2.60558,2.6294,80721.040730651,0
+LUMN.US,D,19901005,000000,2.60558,2.60558,2.56558,2.56558,184396.10525179,0
+LUMN.US,D,19901008,000000,2.57744,2.59352,2.52606,2.53783,67982.158417604,0
+LUMN.US,D,19901009,000000,2.52606,2.55381,2.52606,2.55381,80721.040730651,0
+LUMN.US,D,19901010,000000,2.53783,2.53783,2.44653,2.5139,216687.44762038,0
+LUMN.US,D,19901011,000000,2.5139,2.5139,2.46243,2.46243,71380.587070765,0
+LUMN.US,D,19901012,000000,2.44653,2.44653,2.40683,2.40683,538752.30917026,0
+LUMN.US,D,19901015,000000,2.40683,2.40683,2.37104,2.37104,97725.724323586,0
+LUMN.US,D,19901016,000000,2.37104,2.44653,2.37104,2.43438,245578.27128129,0
+LUMN.US,D,19901017,000000,2.42261,2.44653,2.40683,2.44653,407884.59028754,0
+LUMN.US,D,19901018,000000,2.44653,2.56558,2.43438,2.5139,281269.0873303,0
+LUMN.US,D,19901019,000000,2.53783,2.56558,2.53783,2.55381,118963.81335131,0
+LUMN.US,D,19901022,000000,2.60558,2.72462,2.59352,2.66883,351797.97718326,0
+LUMN.US,D,19901023,000000,2.69687,2.72462,2.65715,2.65715,116414.99186144,0
+LUMN.US,D,19901024,000000,2.66883,2.69687,2.61735,2.64491,603331.85882567,0
+LUMN.US,D,19901025,000000,2.64491,2.65715,2.61735,2.65715,178456.17029959,0
+LUMN.US,D,19901026,000000,2.64491,2.66883,2.61735,2.61735,339907.65700624,0
+LUMN.US,D,19901029,000000,2.60558,2.60558,2.52606,2.56558,64583.729764444,0
+LUMN.US,D,19901030,000000,2.55381,2.55381,2.5139,2.5139,21245.404218559,0
+LUMN.US,D,19901031,000000,2.5139,2.5139,2.40683,2.43438,114718.91261665,0
+LUMN.US,D,19901101,000000,2.44653,2.44653,2.40683,2.42261,88372.730336567,0
+LUMN.US,D,19901102,000000,2.44653,2.44653,2.37104,2.44653,531098.52950983,0
+LUMN.US,D,19901105,000000,2.46243,2.49812,2.44653,2.48615,113011.33807198,0
+LUMN.US,D,19901106,000000,2.48615,2.6294,2.48615,2.61735,190344.40042208,0
+LUMN.US,D,19901107,000000,2.60558,2.64491,2.57744,2.61735,328857.53874716,0
+LUMN.US,D,19901108,000000,2.60558,2.76012,2.55381,2.69687,313560.42969889,0
+LUMN.US,D,19901109,000000,2.69687,2.87954,2.69687,2.86758,222643.0579815,0
+LUMN.US,D,19901112,000000,2.87954,3.01035,2.87954,2.9827,335657.53113527,0
+LUMN.US,D,19901113,000000,2.9827,3.03848,2.9472,3.0225,105368.00868415,0
+LUMN.US,D,19901114,000000,3.0225,3.0225,2.9827,3.0225,571036.33634803,0
+LUMN.US,D,19901115,000000,3.01035,3.01035,2.97074,2.97074,361993.26314274,0
+LUMN.US,D,19901116,000000,2.95887,2.95887,2.93102,2.95887,102820.23222154,0
+LUMN.US,D,19901119,000000,2.9472,2.9472,2.89141,2.91916,182698.98097974,0
+LUMN.US,D,19901120,000000,2.91916,2.97074,2.90739,2.97074,166555.39984996,0
+LUMN.US,D,19901121,000000,2.9827,2.99849,2.95887,2.99849,63729.942492109,0
+LUMN.US,D,19901123,000000,2.99849,3.0225,2.99849,3.0225,28885.598524603,0
+LUMN.US,D,19901126,000000,3.0225,3.03848,2.99849,3.03848,294019.46494322,0
+LUMN.US,D,19901127,000000,3.05007,3.18144,3.05007,3.16939,1149728.542411,0
+LUMN.US,D,19901128,000000,3.15351,3.15351,3.11379,3.12959,202240.99076267,0
+LUMN.US,D,19901129,000000,3.14144,3.15351,3.11379,3.11379,354347.84370039,0
+LUMN.US,D,19901130,000000,3.11379,3.22097,3.11379,3.20537,143610.78130482,0
+LUMN.US,D,19901203,000000,3.19313,3.22097,3.08997,3.14144,201395.56370842,0
+LUMN.US,D,19901204,000000,3.14144,3.27283,3.14144,3.24499,341602.69122377,0
+LUMN.US,D,19901205,000000,3.24499,3.32431,3.24499,3.32431,200540.73140882,0
+LUMN.US,D,19901206,000000,3.35206,3.37589,3.28451,3.28451,406185.37596095,0
+LUMN.US,D,19901207,000000,3.26078,3.26078,3.10184,3.16939,380689.84587143,0
+LUMN.US,D,19901210,000000,3.16546,3.19313,3.12566,3.15351,147858.81712127,0
+LUMN.US,D,19901211,000000,3.13781,3.13781,3.0225,3.04614,382392.19527979,0
+LUMN.US,D,19901212,000000,3.06212,3.20537,3.06212,3.16546,752886.75519174,0
+LUMN.US,D,19901213,000000,3.15351,3.26882,3.15351,3.25695,212441.50185845,0
+LUMN.US,D,19901214,000000,3.24499,3.24499,3.16546,3.21705,258323.4237579,0
+LUMN.US,D,19901217,000000,3.15351,3.23274,3.15351,3.23274,276168.30926878,0
+LUMN.US,D,19901218,000000,3.21705,3.34814,3.21705,3.29666,661963.11331078,0
+LUMN.US,D,19901219,000000,3.32431,3.37589,3.32431,3.34814,690857.07205347,0
+LUMN.US,D,19901220,000000,3.33637,3.37589,3.32431,3.36412,465678.77793649,0
+LUMN.US,D,19901221,000000,3.37589,3.4156,3.29666,3.32431,474165.44432404,0
+LUMN.US,D,19901224,000000,3.28451,3.29666,3.23274,3.29666,265129.68630958,0
+LUMN.US,D,19901226,000000,3.26882,3.32431,3.26882,3.30853,915192.02917072,0
+LUMN.US,D,19901227,000000,3.32431,3.40365,3.32431,3.33637,427424.51001594,0
+LUMN.US,D,19901228,000000,3.32431,3.36412,3.32431,3.32431,430821.89364185,0
+LUMN.US,D,19901231,000000,3.30853,3.30853,3.24499,3.30853,436778.54903023,0
+LUMN.US,D,19910102,000000,3.28451,3.29666,3.15351,3.15351,464823.94563689,0
+LUMN.US,D,19910103,000000,3.09811,3.16546,3.07427,3.09811,401934.20506272,0
+LUMN.US,D,19910104,000000,3.07427,3.11379,3.07427,3.09811,284666.4709562,0
+LUMN.US,D,19910107,000000,3.08586,3.08586,2.96672,2.9827,259177.21103024,0
+LUMN.US,D,19910108,000000,2.9827,2.9827,2.93102,2.94289,230283.25228755,0
+LUMN.US,D,19910109,000000,2.95495,3.11379,2.93102,3.0225,560848.36557937,0
+LUMN.US,D,19910110,000000,3.00652,3.07427,2.96672,3.07427,297414.7585146,0
+LUMN.US,D,19910111,000000,3.06212,3.06212,3.0225,3.0225,39089.244702173,0
+LUMN.US,D,19910114,000000,2.99456,2.99456,2.93102,2.96672,180994.54151685,0
+LUMN.US,D,19910115,000000,2.95495,2.96672,2.94289,2.94289,66281.899063763,0
+LUMN.US,D,19910116,000000,2.95495,3.06212,2.95495,3.04614,152962.73026458,0
+LUMN.US,D,19910117,000000,3.15351,3.16546,3.11379,3.12566,317817.87076069,0
+LUMN.US,D,19910118,000000,3.11379,3.20537,3.11379,3.20537,107921.01028307,0
+LUMN.US,D,19910121,000000,3.20537,3.23274,3.19313,3.23274,164854.09546886,0
+LUMN.US,D,19910122,000000,3.21705,3.30853,3.21705,3.24499,458868.33527578,0
+LUMN.US,D,19910123,000000,3.23274,3.23274,3.08586,3.08586,237083.24467565,0
+LUMN.US,D,19910124,000000,3.06212,3.12566,3.0225,3.12566,1244056.8831088,0
+LUMN.US,D,19910125,000000,3.11379,3.15351,3.08586,3.08586,231133.9044781,0
+LUMN.US,D,19910128,000000,3.11379,3.12566,3.08586,3.08586,190344.40042208,0
+LUMN.US,D,19910129,000000,3.04614,3.06212,2.99456,3.06212,171649.90774791,0
+LUMN.US,D,19910130,000000,3.04614,3.11379,2.99456,3.11379,113869.30545336,0
+LUMN.US,D,19910131,000000,3.09811,3.11379,3.07427,3.11379,99418.6684866,0
+LUMN.US,D,19910201,000000,3.11379,3.20537,3.11379,3.19313,214984.05318476,0
+LUMN.US,D,19910204,000000,3.17743,3.24499,3.16546,3.16546,231133.9044781,0
+LUMN.US,D,19910205,000000,3.15351,3.20537,3.13781,3.13781,472466.22999746,0
+LUMN.US,D,19910206,000000,3.15351,3.28451,3.13781,3.26882,586330.31031452,0
+LUMN.US,D,19910207,000000,3.25695,3.40365,3.24499,3.40365,417232.35913825,0
+LUMN.US,D,19910208,000000,3.40365,3.40365,3.29666,3.33637,248986.1051798,0
+LUMN.US,D,19910211,000000,3.34814,3.40365,3.30853,3.34814,155504.23656362,0
+LUMN.US,D,19910212,000000,3.37589,3.38814,3.32431,3.32431,365399.00698673,0
+LUMN.US,D,19910213,000000,3.32431,3.33637,3.21705,3.24499,339057.00481568,0
+LUMN.US,D,19910214,000000,3.24499,3.24499,3.06212,3.07427,582937.10679766,0
+LUMN.US,D,19910215,000000,3.09811,3.15351,3.08586,3.15351,938986.25487914,0
+LUMN.US,D,19910219,000000,3.17743,3.20537,3.15351,3.20537,245578.27128129,0
+LUMN.US,D,19910220,000000,3.20537,3.21705,3.16546,3.16546,304214.75090271,0
+LUMN.US,D,19910221,000000,3.16546,3.20537,3.15351,3.16546,335657.53113527,0
+LUMN.US,D,19910222,000000,3.16546,3.20537,3.11379,3.12566,217537.05478367,0
+LUMN.US,D,19910225,000000,3.13781,3.15351,3.12566,3.15351,412982.23326727,0
+LUMN.US,D,19910226,000000,3.15351,3.19313,3.13781,3.15351,199690.07921828,0
+LUMN.US,D,19910227,000000,3.17743,3.17743,3.13781,3.16546,217537.05478367,0
+LUMN.US,D,19910228,000000,3.15351,3.19313,3.13781,3.15351,311860.17034505,0
+LUMN.US,D,19910301,000000,3.13781,3.16546,3.11379,3.15351,288914.50677266,0
+LUMN.US,D,19910304,000000,3.16546,3.20537,3.10988,3.14968,358596.9245441,0
+LUMN.US,D,19910305,000000,3.17743,3.24097,3.14968,3.21705,220938.61851861,0
+LUMN.US,D,19910306,000000,3.24097,3.33637,3.2291,3.24097,357747.3173808,0
+LUMN.US,D,19910307,000000,3.21705,3.28068,3.21705,3.28068,88372.730336567,0
+LUMN.US,D,19910308,000000,3.29666,3.29666,3.18939,3.20537,102820.23222154,0
+LUMN.US,D,19910311,000000,3.21705,3.21705,3.10988,3.12566,370499.78504825,0
+LUMN.US,D,19910312,000000,3.10988,3.13781,3.04614,3.08586,449521.61145232,0
+LUMN.US,D,19910313,000000,3.12566,3.13781,3.08586,3.12566,234540.69334935,0
+LUMN.US,D,19910314,000000,3.12566,3.21705,3.12566,3.14968,249830.48720679,0
+LUMN.US,D,19910315,000000,3.17743,3.17743,3.09811,3.09811,449521.61145232,0
+LUMN.US,D,19910318,000000,3.09811,3.09811,3.01858,3.03035,363696.65757836,0
+LUMN.US,D,19910319,000000,3.01858,3.03035,2.96672,2.99054,324607.41287619,0
+LUMN.US,D,19910320,000000,2.97868,3.04614,2.96672,3.01858,111312.1237454,0
+LUMN.US,D,19910321,000000,2.99054,3.05829,2.99054,3.03035,159756.45248911,0
+LUMN.US,D,19910322,000000,3.04614,3.04614,3.03035,3.04614,160600.8345161,0
+LUMN.US,D,19910325,000000,3.04614,3.12566,3.04614,3.12566,453769.64726877,0
+LUMN.US,D,19910326,000000,3.12566,3.17743,3.10988,3.16546,202240.99076267,0
+LUMN.US,D,19910327,000000,3.16546,3.2291,3.16546,3.18939,192048.83988497,0
+LUMN.US,D,19910328,000000,3.18939,3.28068,3.18939,3.25695,256622.1193768,0
+LUMN.US,D,19910401,000000,3.2291,3.2291,3.18939,3.18939,105368.00868415,0
+LUMN.US,D,19910402,000000,3.20537,3.21705,3.18939,3.21705,148704.24417552,0
+LUMN.US,D,19910403,000000,3.21705,3.29666,3.20537,3.29666,379843.37378992,0
+LUMN.US,D,19910404,000000,3.29666,3.34814,3.25695,3.25695,412134.71615851,0
+LUMN.US,D,19910405,000000,3.24097,3.24097,3.20537,3.2291,119816.55559639,0
+LUMN.US,D,19910408,000000,3.2291,3.26882,3.21705,3.26882,101969.58003099,0
+LUMN.US,D,19910409,000000,3.21705,3.33637,3.21705,3.28068,339057.00481568,0
+LUMN.US,D,19910410,000000,3.26882,3.26882,3.24097,3.25695,222643.0579815,0
+LUMN.US,D,19910411,000000,3.25695,3.35991,3.25695,3.34814,256622.1193768,0
+LUMN.US,D,19910412,000000,3.37589,3.37589,3.3203,3.33637,288914.50677266,0
+LUMN.US,D,19910415,000000,3.34814,3.38814,3.30853,3.3203,282122.87460264,0
+LUMN.US,D,19910416,000000,3.3203,3.34814,3.29666,3.33637,402795.30752589,0
+LUMN.US,D,19910417,000000,3.34814,3.39972,3.3203,3.35991,313560.42969889,0
+LUMN.US,D,19910418,000000,3.34814,3.34814,3.26882,3.33637,230283.25228755,0
+LUMN.US,D,19910419,000000,3.30853,3.30853,3.24097,3.28068,160600.8345161,0
+LUMN.US,D,19910422,000000,3.28068,3.28068,3.24097,3.25695,99418.6684866,0
+LUMN.US,D,19910423,000000,3.25695,3.25695,3.20537,3.2291,245578.27128129,0
+LUMN.US,D,19910424,000000,3.21705,3.21705,3.12566,3.12566,192895.31196647,0
+LUMN.US,D,19910425,000000,3.07006,3.14968,3.07006,3.13781,221785.09060012,0
+LUMN.US,D,19910426,000000,3.12566,3.17743,3.09811,3.17743,337352.56535281,0
+LUMN.US,D,19910429,000000,3.18939,3.21705,3.17743,3.21705,191194.00758537,0
+LUMN.US,D,19910430,000000,3.17743,3.20537,3.17743,3.17743,338207.3976524,0
+LUMN.US,D,19910501,000000,3.18939,3.20537,3.16546,3.18939,167401.87193146,0
+LUMN.US,D,19910502,000000,3.20537,3.25695,3.17743,3.17743,365399.00698673,0
+LUMN.US,D,19910503,000000,3.16546,3.24097,3.16546,3.21705,81577.963084769,0
+LUMN.US,D,19910506,000000,3.20537,3.24097,3.20537,3.24097,39089.244702173,0
+LUMN.US,D,19910507,000000,3.25695,3.29666,3.25695,3.28068,133408.18015451,0
+LUMN.US,D,19910508,000000,3.26882,3.29666,3.26882,3.28068,101117.88281318,0
+LUMN.US,D,19910509,000000,3.28068,3.28068,3.21705,3.2291,124915.24360339,0
+LUMN.US,D,19910510,000000,3.21705,3.21705,3.18939,3.18939,135962.22678068,0
+LUMN.US,D,19910513,000000,3.18939,3.18939,3.09811,3.12566,412134.71615851,0
+LUMN.US,D,19910514,000000,3.14968,3.14968,3.04614,3.07006,184396.10525179,0
+LUMN.US,D,19910515,000000,3.07006,3.07006,2.9272,3.00652,294019.46494322,0
+LUMN.US,D,19910516,000000,3.01858,3.05829,3.00652,3.05829,108768.52739184,0
+LUMN.US,D,19910517,000000,3.04614,3.05829,3.01858,3.01858,91772.204016989,0
+LUMN.US,D,19910520,000000,3.01858,3.03035,2.93916,2.95093,111312.1237454,0
+LUMN.US,D,19910521,000000,2.96672,3.04614,2.96672,3.03035,540447.3433878,0
+LUMN.US,D,19910522,000000,3.03035,3.03035,3.00652,3.01858,110469.83177294,0
+LUMN.US,D,19910523,000000,3.03035,3.04614,2.95093,2.97868,338207.3976524,0
+LUMN.US,D,19910524,000000,2.96672,2.99054,2.96672,2.97868,106218.66087471,0
+LUMN.US,D,19910528,000000,2.95093,2.97868,2.92318,2.97868,102820.23222154,0
+LUMN.US,D,19910529,000000,2.99054,2.99054,2.89944,2.89944,148704.24417552,0
+LUMN.US,D,19910530,000000,2.91112,2.91112,2.87151,2.89944,233681.6809407,0
+LUMN.US,D,19910531,000000,2.91112,2.91112,2.84366,2.85974,288070.12474566,0
+LUMN.US,D,19910603,000000,2.84366,2.85974,2.79217,2.85974,619476.4849827,0
+LUMN.US,D,19910604,000000,2.83189,2.88346,2.83189,2.85974,1900064.3860583,0
+LUMN.US,D,19910605,000000,2.85974,2.85974,2.80404,2.82002,145308.95060413,0
+LUMN.US,D,19910606,000000,2.79217,2.83189,2.79217,2.80404,90070.899635886,0
+LUMN.US,D,19910607,000000,2.79217,2.79217,2.72462,2.72462,180151.20451712,0
+LUMN.US,D,19910610,000000,2.7407,2.7407,2.63323,2.64491,233681.6809407,0
+LUMN.US,D,19910611,000000,2.63323,2.7007,2.60558,2.66108,459720.03249359,0
+LUMN.US,D,19910612,000000,2.63323,2.7407,2.62146,2.7007,213294.24410352,0
+LUMN.US,D,19910613,000000,2.71275,2.75237,2.71275,2.7407,103672.97446662,0
+LUMN.US,D,19910614,000000,2.7407,2.85974,2.71275,2.84366,313560.42969889,0
+LUMN.US,D,19910617,000000,2.83189,2.83189,2.78022,2.80404,152104.7628832,0
+LUMN.US,D,19910618,000000,2.82002,2.82002,2.72462,2.76442,168252.52412201,0
+LUMN.US,D,19910619,000000,2.7407,2.7407,2.71275,2.72462,209895.81545037,0
+LUMN.US,D,19910620,000000,2.72462,2.72462,2.67275,2.7007,66281.899063763,0
+LUMN.US,D,19910621,000000,2.7007,2.72462,2.67275,2.7007,125761.7156849,0
+LUMN.US,D,19910624,000000,2.67275,2.72462,2.66108,2.67275,130865.62882821,0
+LUMN.US,D,19910625,000000,2.67275,2.67275,2.66108,2.67275,150405.54855662,0
+LUMN.US,D,19910626,000000,2.7007,2.7007,2.66108,2.66108,350106.07804751,0
+LUMN.US,D,19910627,000000,2.66108,2.7407,2.63323,2.72462,979771.57882612,0
+LUMN.US,D,19910628,000000,2.7407,2.7407,2.7007,2.72462,177598.20291821,0
+LUMN.US,D,19910701,000000,2.7407,2.75237,2.64491,2.64491,389188.00755885,0
+LUMN.US,D,19910702,000000,2.66108,2.66108,2.60558,2.66108,226041.48663467,0
+LUMN.US,D,19910703,000000,2.64491,2.72462,2.64491,2.7007,158055.14810801,0
+LUMN.US,D,19910705,000000,2.7007,2.72462,2.685,2.72462,273622.62286069,0
+LUMN.US,D,19910708,000000,2.7007,2.71275,2.66108,2.71275,161457.75687022,0
+LUMN.US,D,19910709,000000,2.7007,2.71275,2.64491,2.64491,196296.87570142,0
+LUMN.US,D,19910710,000000,2.67275,2.71275,2.66108,2.685,123216.02927682,0
+LUMN.US,D,19910711,000000,2.67275,2.7407,2.67275,2.71275,236235.72756689,0
+LUMN.US,D,19910712,000000,2.72462,2.75237,2.71275,2.7407,367948.87350386,0
+LUMN.US,D,19910715,000000,2.7407,2.75237,2.72462,2.75237,172496.37982942,0
+LUMN.US,D,19910716,000000,2.76442,2.79217,2.72462,2.72462,490306.93539929,0
+LUMN.US,D,19910717,000000,2.7407,2.7407,2.66108,2.66108,106218.66087471,0
+LUMN.US,D,19910718,000000,2.66108,2.67275,2.56558,2.62146,566787.25550432,0
+LUMN.US,D,19910719,000000,2.60558,2.63323,2.60558,2.62146,514102.20613498,0
+LUMN.US,D,19910722,000000,2.64491,2.66108,2.63323,2.66108,113011.33807198,0
+LUMN.US,D,19910723,000000,2.685,2.7007,2.63323,2.63323,204793.99236158,0
+LUMN.US,D,19910724,000000,2.63323,2.63323,2.55381,2.55381,216687.44762038,0
+LUMN.US,D,19910725,000000,2.56558,2.59352,2.56558,2.56558,287219.47255512,0
+LUMN.US,D,19910726,000000,2.56558,2.63323,2.55381,2.59352,364549.39982344,0
+LUMN.US,D,19910729,000000,2.59352,2.60558,2.58147,2.59352,118963.81335131,0
+LUMN.US,D,19910730,000000,2.58147,2.63323,2.56558,2.60558,248986.1051798,0
+LUMN.US,D,19910731,000000,2.63323,2.7407,2.62146,2.7407,357747.3173808,0
+LUMN.US,D,19910801,000000,2.71275,2.79217,2.71275,2.72462,154657.76448211,0
+LUMN.US,D,19910802,000000,2.76442,2.76442,2.7007,2.72462,250679.04934281,0
+LUMN.US,D,19910805,000000,2.71275,2.75237,2.71275,2.72462,93475.598452614,0
+LUMN.US,D,19910806,000000,2.75237,2.78022,2.71275,2.78022,164854.09546886,0
+LUMN.US,D,19910807,000000,2.76442,2.87151,2.76442,2.80404,373896.12364689,0
+LUMN.US,D,19910808,000000,2.79217,2.85974,2.76442,2.83189,290616.85618102,0
+LUMN.US,D,19910809,000000,2.83189,2.87151,2.82002,2.84366,266818.45036355,0
+LUMN.US,D,19910812,000000,2.85974,2.85974,2.83189,2.83189,137662.48613453,0
+LUMN.US,D,19910813,000000,2.83189,2.85974,2.83189,2.84366,101969.58003099,0
+LUMN.US,D,19910814,000000,2.83189,2.88346,2.80404,2.83189,147858.81712127,0
+LUMN.US,D,19910815,000000,2.83189,2.87151,2.78022,2.79217,286373.00047361,0
+LUMN.US,D,19910816,000000,2.79217,2.80404,2.75237,2.78022,217537.05478367,0
+LUMN.US,D,19910819,000000,2.72462,2.72462,2.64491,2.67275,351797.97718326,0
+LUMN.US,D,19910820,000000,2.71275,2.78022,2.7007,2.71275,530254.14748285,0
+LUMN.US,D,19910821,000000,2.78022,2.85974,2.75237,2.82002,727396.45023851,0
+LUMN.US,D,19910822,000000,2.84366,2.84366,2.82002,2.82002,345012.61517681,0
+LUMN.US,D,19910823,000000,2.80404,2.83189,2.79217,2.82002,158055.14810801,0
+LUMN.US,D,19910826,000000,2.83189,2.83189,2.80404,2.82002,50129.957715901,0
+LUMN.US,D,19910827,000000,2.80404,2.83189,2.7407,2.78022,198839.42702773,0
+LUMN.US,D,19910828,000000,2.76442,2.78022,2.7407,2.78022,1382554.3460249,0
+LUMN.US,D,19910829,000000,2.78022,2.82002,2.76442,2.78022,340758.30919679,0
+LUMN.US,D,19910830,000000,2.76442,2.84366,2.76442,2.84366,382392.19527979,0
+LUMN.US,D,19910903,000000,2.84366,2.84366,2.76442,2.80404,248986.1051798,0
+LUMN.US,D,19910904,000000,2.81601,2.83189,2.79217,2.81601,243880.10198198,0
+LUMN.US,D,19910905,000000,2.80404,2.83189,2.79217,2.81601,168252.52412201,0
+LUMN.US,D,19910906,000000,2.81601,2.81601,2.77619,2.77619,120665.11773242,0
+LUMN.US,D,19910909,000000,2.77619,2.80404,2.74864,2.79217,308464.87677367,0
+LUMN.US,D,19910910,000000,2.77619,2.79217,2.77619,2.79217,160600.8345161,0
+LUMN.US,D,19910911,000000,2.79217,2.79217,2.70854,2.70854,1048600.2093253,0
+LUMN.US,D,19910912,000000,2.73658,2.73658,2.685,2.69687,284666.4709562,0
+LUMN.US,D,19910913,000000,2.70854,2.73658,2.69687,2.70854,119816.55559639,0
+LUMN.US,D,19910916,000000,2.72462,2.72462,2.69687,2.70854,178456.17029959,0
+LUMN.US,D,19910917,000000,2.685,2.70854,2.64491,2.64491,139360.65543385,0
+LUMN.US,D,19910918,000000,2.65715,2.66883,2.60558,2.6294,240477.49321977,0
+LUMN.US,D,19910919,000000,2.61735,2.64491,2.5895,2.5895,179299.50729931,0
+LUMN.US,D,19910920,000000,2.60558,2.60558,2.54989,2.56558,316958.85835206,0
+LUMN.US,D,19910923,000000,2.57744,2.57744,2.53783,2.53783,366246.5240955,0
+LUMN.US,D,19910924,000000,2.56558,2.84366,2.56558,2.84366,2059825.0186565,0
+LUMN.US,D,19910925,000000,3.03035,3.05418,2.92318,2.99054,1637486.6563204,0
+LUMN.US,D,19910926,000000,2.97476,2.97476,2.95093,2.95093,1014612.7877118,0
+LUMN.US,D,19910927,000000,2.97476,2.99054,2.93514,2.95093,433381.16540433,0
+LUMN.US,D,19910930,000000,2.95093,2.97476,2.93514,2.97476,355202.67599998,0
+LUMN.US,D,19911001,000000,2.96289,2.97476,2.91112,2.91112,840418.2385831,0
+LUMN.US,D,19911002,000000,2.92318,2.96289,2.92318,2.95093,89220.247445335,0
+LUMN.US,D,19911003,000000,2.95093,3.01456,2.95093,2.95093,716343.19689764,0
+LUMN.US,D,19911004,000000,2.95093,3.00251,2.95093,3.00251,427424.51001594,0
+LUMN.US,D,19911007,000000,2.99054,3.04231,2.96289,3.00251,170800.30058463,0
+LUMN.US,D,19911008,000000,3.03035,3.05418,3.00251,3.04231,278727.58103126,0
+LUMN.US,D,19911009,000000,3.01456,3.08193,3.01456,3.01456,305918.14533833,0
+LUMN.US,D,19911010,000000,3.01456,3.03035,3.00251,3.00251,113869.30545336,0
+LUMN.US,D,19911011,000000,3.00251,3.12173,3.00251,3.12173,1015462.3948751,0
+LUMN.US,D,19911014,000000,3.1336,3.14968,3.10988,3.12173,287219.47255512,0
+LUMN.US,D,19911015,000000,3.09389,3.24097,3.09389,3.2291,669611.66783491,0
+LUMN.US,D,19911016,000000,3.20135,3.24097,3.18939,3.21705,531950.22672764,0
+LUMN.US,D,19911017,000000,3.2291,3.2291,3.18939,3.18939,158055.14810801,0
+LUMN.US,D,19911018,000000,3.18939,3.18939,3.12173,3.16145,506452.60658359,0
+LUMN.US,D,19911021,000000,3.18939,3.21705,3.09389,3.09389,387486.70317775,0
+LUMN.US,D,19911022,000000,3.10988,3.1336,3.09389,3.10988,173350.16710176,0
+LUMN.US,D,19911023,000000,3.10988,3.10988,3.03035,3.07006,265129.68630958,0
+LUMN.US,D,19911024,000000,3.08193,3.08193,3.01456,3.03035,588882.26688616,0
+LUMN.US,D,19911025,000000,3.03035,3.04231,3.01456,3.04231,423181.6993358,0
+LUMN.US,D,19911028,000000,3.01456,3.05418,3.01456,3.03035,573591.42800147,0
+LUMN.US,D,19911029,000000,3.00251,3.1336,3.00251,3.1336,1233004.6747951,0
+LUMN.US,D,19911030,000000,3.1336,3.28068,3.12173,3.2291,339907.65700624,0
+LUMN.US,D,19911031,000000,3.21705,3.28068,3.21705,3.24097,931340.8354368,0
+LUMN.US,D,19911101,000000,3.21705,3.26882,3.18939,3.20135,452920.04010548,0
+LUMN.US,D,19911104,000000,3.20135,3.20135,3.10988,3.18939,318659.11770589,0
+LUMN.US,D,19911105,000000,3.16145,3.28068,3.16145,3.26882,287219.47255512,0
+LUMN.US,D,19911106,000000,3.28068,3.28068,3.18939,3.21705,451221.87080616,0
+LUMN.US,D,19911107,000000,3.25695,3.25695,3.17743,3.21705,549797.20229303,0
+LUMN.US,D,19911108,000000,3.2291,3.24097,3.14968,3.16145,140209.21756987,0
+LUMN.US,D,19911111,000000,3.17743,3.17743,3.08193,3.1336,149560.12150237,0
+LUMN.US,D,19911112,000000,3.16145,3.17743,3.1336,3.1336,189498.97336783,0
+LUMN.US,D,19911113,000000,3.16145,3.20135,3.14968,3.17743,347550.98639407,0
+LUMN.US,D,19911114,000000,3.18939,3.20135,3.17743,3.17743,464823.94563689,0
+LUMN.US,D,19911115,000000,3.18939,3.18939,3.10988,3.18939,468220.28423553,0
+LUMN.US,D,19911118,000000,3.20135,3.20135,3.09389,3.14968,236235.72756689,0
+LUMN.US,D,19911119,000000,3.12173,3.12173,3.03035,3.05418,160600.8345161,0
+LUMN.US,D,19911120,000000,3.08193,3.1336,3.07006,3.12173,383239.71238856,0
+LUMN.US,D,19911121,000000,3.10988,3.18939,3.10988,3.1336,522604.54793145,0
+LUMN.US,D,19911122,000000,3.16145,3.16145,3.09389,3.1336,123216.02927682,0
+LUMN.US,D,19911125,000000,3.10988,3.1336,3.01456,3.01456,298268.54578694,0
+LUMN.US,D,19911126,000000,2.99054,3.01456,2.97476,3.01456,172496.37982942,0
+LUMN.US,D,19911127,000000,3.00251,3.03035,2.96289,2.96289,329709.23596497,0
+LUMN.US,D,19911129,000000,2.95093,2.96289,2.92318,2.95093,248986.1051798,0
+LUMN.US,D,19911202,000000,2.9472,2.9472,2.91916,2.93514,169947.55833955,0
+LUMN.US,D,19911203,000000,2.93514,2.93514,2.90739,2.91916,304214.75090271,0
+LUMN.US,D,19911204,000000,2.93514,2.93514,2.89552,2.89552,78172.21924078,0
+LUMN.US,D,19911205,000000,2.90739,2.93514,2.87954,2.93514,143610.78130482,0
+LUMN.US,D,19911206,000000,2.91916,2.93514,2.83983,2.85581,237930.76178442,0
+LUMN.US,D,19911209,000000,2.82786,2.86758,2.82786,2.85581,441879.32709175,0
+LUMN.US,D,19911210,000000,2.83983,2.83983,2.74864,2.76012,464823.94563689,0
+LUMN.US,D,19911211,000000,2.76012,2.77619,2.7206,2.73246,1118286.8072058,0
+LUMN.US,D,19911212,000000,2.7206,2.79983,2.68108,2.79983,816627.14795646,0
+LUMN.US,D,19911213,000000,2.83983,2.89552,2.82786,2.87954,224340.18225356,0
+LUMN.US,D,19911216,000000,2.86758,2.90739,2.83983,2.86758,212441.50185845,0
+LUMN.US,D,19911217,000000,2.85581,2.87954,2.81601,2.87954,344153.60276817,0
+LUMN.US,D,19911218,000000,2.87954,2.90739,2.86758,2.89552,225186.65433506,0
+LUMN.US,D,19911219,000000,2.87954,2.89552,2.83983,2.85581,232836.25388646,0
+LUMN.US,D,19911220,000000,2.93514,2.93514,2.87954,2.93514,527694.87572036,0
+LUMN.US,D,19911223,000000,2.93514,2.93514,2.87954,2.93514,190344.40042208,0
+LUMN.US,D,19911224,000000,2.9472,2.96289,2.9472,2.9472,210741.24250461,0
+LUMN.US,D,19911226,000000,2.96289,2.96289,2.93514,2.9472,851461.04165135,0
+LUMN.US,D,19911227,000000,2.97476,3.01456,2.97476,3.01456,422331.04714525,0
+LUMN.US,D,19911230,000000,3.04231,3.09389,3.01456,3.09389,1583958.2699514,0
+LUMN.US,D,19911231,000000,3.10585,3.25284,3.09389,3.24097,1796393.5016463,0
+LUMN.US,D,19920102,000000,3.24097,3.24097,3.08193,3.14968,1053705.1674958,0
+LUMN.US,D,19920103,000000,3.12173,3.12173,3.01456,3.08193,869304.88213496,0
+LUMN.US,D,19920106,000000,3.09389,3.12173,3.06605,3.06605,398541.00154587,0
+LUMN.US,D,19920107,000000,3.08193,3.08193,3.01456,3.01456,355202.67599998,0
+LUMN.US,D,19920108,000000,3.00251,3.04231,2.97476,3.02653,478410.34505871,0
+LUMN.US,D,19920109,000000,3.05418,3.1736,3.05418,3.14968,1116583.4127701,0
+LUMN.US,D,19920110,000000,3.14968,3.14968,3.04231,3.05418,236235.72756689,0
+LUMN.US,D,19920113,000000,3.05418,3.14968,3.02653,3.14968,824266.29723524,0
+LUMN.US,D,19920114,000000,3.1336,3.26882,3.12173,3.24097,920291.76220498,0
+LUMN.US,D,19920115,000000,3.25284,3.35991,3.25284,3.3203,577837.3737634,0
+LUMN.US,D,19920116,000000,3.3203,3.34814,3.30853,3.30853,796227.17079214,0
+LUMN.US,D,19920117,000000,3.30853,3.33637,3.29264,3.30853,410428.1866411,0
+LUMN.US,D,19920120,000000,3.29264,3.29264,3.25284,3.25284,518357.55714225,0
+LUMN.US,D,19920121,000000,3.26882,3.28068,3.16145,3.18939,429125.81439705,0
+LUMN.US,D,19920122,000000,3.20135,3.24097,3.1736,3.20135,542996.16487767,0
+LUMN.US,D,19920123,000000,3.28068,3.65416,3.28068,3.58622,3179812.0852161,0
+LUMN.US,D,19920124,000000,3.6023,3.70957,3.45522,3.58622,3323417.6413845,0
+LUMN.US,D,19920127,000000,3.62632,3.64201,3.46737,3.50689,534496.95816299,0
+LUMN.US,D,19920128,000000,3.47924,3.50689,3.38814,3.46737,339907.65700624,0
+LUMN.US,D,19920129,000000,3.47924,3.47924,3.42785,3.43944,377293.50727279,0
+LUMN.US,D,19920130,000000,3.42785,3.42785,3.35991,3.35991,350106.07804751,0
+LUMN.US,D,19920131,000000,3.34814,3.34814,3.3203,3.3203,699355.23374089,0
+LUMN.US,D,19920203,000000,3.3203,3.33637,3.28068,3.30853,305069.5832023,0
+LUMN.US,D,19920204,000000,3.29264,3.38814,3.24097,3.37589,904989.42802041,0
+LUMN.US,D,19920205,000000,3.37589,3.49502,3.37589,3.49502,1378309.4452902,0
+LUMN.US,D,19920206,000000,3.49502,3.49502,3.43944,3.45522,464823.94563689,0
+LUMN.US,D,19920207,000000,3.46737,3.49502,3.38814,3.46737,548097.98796646,0
+LUMN.US,D,19920210,000000,3.43944,3.50689,3.4156,3.49502,463972.24841908,0
+LUMN.US,D,19920211,000000,3.54689,3.58622,3.53464,3.57455,532793.56372737,0
+LUMN.US,D,19920212,000000,3.57455,3.68153,3.54689,3.68153,752886.75519174,0
+LUMN.US,D,19920213,000000,3.70957,3.78909,3.70957,3.76105,1934903.5048896,0
+LUMN.US,D,19920214,000000,3.76105,3.77311,3.74919,3.76105,457169.12094919,0
+LUMN.US,D,19920218,000000,3.78909,3.88038,3.78909,3.84048,1295037.4930151,0
+LUMN.US,D,19920219,000000,3.84048,3.92009,3.82889,3.88038,995919.34006493,0
+LUMN.US,D,19920220,000000,3.86832,3.97588,3.86832,3.89626,1916207.9671882,0
+LUMN.US,D,19920221,000000,3.89626,3.89626,3.70957,3.73349,981472.88320722,0
+LUMN.US,D,19920224,000000,3.73349,3.73349,3.64201,3.66976,417232.35913825,0
+LUMN.US,D,19920225,000000,3.66976,3.66976,3.64201,3.66976,308464.87677367,0
+LUMN.US,D,19920226,000000,3.68153,3.76105,3.66976,3.74919,699355.23374089,0
+LUMN.US,D,19920227,000000,3.73349,3.77311,3.70957,3.73349,409582.75958686,0
+LUMN.US,D,19920228,000000,3.70957,3.70957,3.65416,3.68153,99418.6684866,0
+LUMN.US,D,19920302,000000,3.65416,3.78526,3.65416,3.77311,667907.22837202,0
+LUMN.US,D,19920303,000000,3.74536,3.76105,3.6777,3.69368,279575.09814003,0
+LUMN.US,D,19920304,000000,3.73349,3.80066,3.73349,3.77311,718896.19849656,0
+LUMN.US,D,19920305,000000,3.77311,3.78526,3.76105,3.77311,787723.78396841,0
+LUMN.US,D,19920306,000000,3.77311,3.78526,3.73349,3.74536,530254.14748285,0
+LUMN.US,D,19920309,000000,3.74536,3.77311,3.74536,3.74536,812371.79694917,0
+LUMN.US,D,19920310,000000,3.76105,3.76105,3.74536,3.76105,384942.06179692,0
+LUMN.US,D,19920311,000000,3.74536,3.74536,3.66584,3.72153,400229.76559984,0
+LUMN.US,D,19920312,000000,3.70545,3.70545,3.65416,3.66584,120665.11773242,0
+LUMN.US,D,19920313,000000,3.63837,3.69368,3.63837,3.63837,128316.80733833,0
+LUMN.US,D,19920316,000000,3.66584,3.66584,3.61416,3.63837,369652.26793948,0
+LUMN.US,D,19920317,000000,3.63837,3.6777,3.61416,3.6777,399390.60870916,0
+LUMN.US,D,19920318,000000,3.66584,3.6777,3.65416,3.66584,411284.06396795,0
+LUMN.US,D,19920319,000000,3.66584,3.66584,3.65416,3.65416,927943.4518109,0
+LUMN.US,D,19920320,000000,3.66584,3.66584,3.65416,3.66584,288070.12474566,0
+LUMN.US,D,19920323,000000,3.66584,3.69368,3.65416,3.6777,695106.15289718,0
+LUMN.US,D,19920324,000000,3.73349,3.77311,3.70545,3.77311,585481.74817848,0
+LUMN.US,D,19920325,000000,3.76105,3.81291,3.74536,3.81291,2027533.6762879,0
+LUMN.US,D,19920326,000000,3.78526,3.78526,3.76105,3.77311,1125938.4968116,0
+LUMN.US,D,19920327,000000,3.77311,3.77311,3.73349,3.73349,637320.32546632,0
+LUMN.US,D,19920330,000000,3.76105,3.76105,3.6777,3.69368,602480.16160786,0
+LUMN.US,D,19920331,000000,3.66584,3.69368,3.63837,3.69368,516657.29778842,0
+LUMN.US,D,19920401,000000,3.69368,3.69368,3.59828,3.61416,565940.78342281,0
+LUMN.US,D,19920402,000000,3.61416,3.61416,3.55876,3.58622,463124.73131031,0
+LUMN.US,D,19920403,000000,3.57455,3.61416,3.55876,3.61416,418931.57346483,0
+LUMN.US,D,19920406,000000,3.59828,3.59828,3.55876,3.57455,161457.75687022,0
+LUMN.US,D,19920407,000000,3.55876,3.59828,3.55876,3.59828,1170976.0366841,0
+LUMN.US,D,19920408,000000,3.59828,3.59828,3.41177,3.55876,496267.77089672,0
+LUMN.US,D,19920409,000000,3.53081,3.55876,3.50689,3.55876,339057.00481568,0
+LUMN.US,D,19920410,000000,3.58622,3.63837,3.57455,3.63837,727396.45023851,0
+LUMN.US,D,19920413,000000,3.63837,3.63837,3.59828,3.62632,277872.74873166,0
+LUMN.US,D,19920414,000000,3.61416,3.63837,3.61416,3.63837,1060502.0248021,0
+LUMN.US,D,19920415,000000,3.63837,3.66584,3.58622,3.65416,463124.73131031,0
+LUMN.US,D,19920416,000000,3.66584,3.73349,3.65416,3.73349,509007.69823703,0
+LUMN.US,D,19920420,000000,3.73349,3.73349,3.66584,3.73349,641568.36128277,0
+LUMN.US,D,19920421,000000,3.72153,3.76105,3.70545,3.74536,361145.74603397,0
+LUMN.US,D,19920422,000000,3.74536,3.74536,3.69368,3.70545,444432.32869066,0
+LUMN.US,D,19920423,000000,3.72153,3.76105,3.69368,3.73349,408734.19745082,0
+LUMN.US,D,19920424,000000,3.72153,3.76105,3.69368,3.72153,282122.87460264,0
+LUMN.US,D,19920427,000000,3.72153,3.73349,3.70545,3.73349,158055.14810801,0
+LUMN.US,D,19920428,000000,3.73349,3.73349,3.69368,3.72153,499660.97441357,0
+LUMN.US,D,19920429,000000,3.70545,3.76105,3.6777,3.76105,220089.01135533,0
+LUMN.US,D,19920430,000000,3.77311,3.78526,3.76105,3.77311,814074.14635753,0
+LUMN.US,D,19920501,000000,3.77311,3.80066,3.77311,3.80066,405336.81382493,0
+LUMN.US,D,19920504,000000,3.78526,3.93177,3.78526,3.93177,989127.70789492,0
+LUMN.US,D,19920505,000000,3.92009,3.97588,3.92009,3.93177,590583.57126727,0
+LUMN.US,D,19920506,000000,3.94803,4.08276,3.92009,4.05539,682364.13550234,0
+LUMN.US,D,19920507,000000,4.03903,4.06688,3.99961,3.99961,1448845.650334,0
+LUMN.US,D,19920508,000000,3.98784,3.98784,3.89225,3.9598,1046906.2201349,0
+LUMN.US,D,19920511,000000,3.9598,4.0154,3.93177,3.98784,850609.34443353,0
+LUMN.US,D,19920512,000000,3.97588,3.97588,3.93177,3.94803,879506.43825801,0
+LUMN.US,D,19920513,000000,3.93177,3.99961,3.93177,3.9598,412134.71615851,0
+LUMN.US,D,19920514,000000,3.9598,3.9598,3.88038,3.90832,921992.02155883,0
+LUMN.US,D,19920515,000000,3.90832,3.90832,3.85263,3.85263,378144.15946334,0
+LUMN.US,D,19920518,000000,3.85263,3.85263,3.80066,3.81291,370499.78504825,0
+LUMN.US,D,19920519,000000,3.82889,3.82889,3.74536,3.80066,328007.93158387,0
+LUMN.US,D,19920520,000000,3.80066,3.80066,3.70545,3.70545,612674.40254008,0
+LUMN.US,D,19920521,000000,3.69368,3.69368,3.61416,3.62632,475017.14154185,0
+LUMN.US,D,19920522,000000,3.61416,3.63837,3.59828,3.62632,486908.50674613,0
+LUMN.US,D,19920526,000000,3.62632,3.62632,3.53081,3.55876,171649.90774791,0
+LUMN.US,D,19920527,000000,3.57455,3.57455,3.50689,3.54689,561693.79263363,0
+LUMN.US,D,19920528,000000,3.12959,3.29264,3.0782,3.10585,4058466.8262563,0
+LUMN.US,D,19920529,000000,3.12959,3.25284,3.12959,3.25284,2455815.108658,0
+LUMN.US,D,19920601,000000,3.27666,3.27666,3.22097,3.22097,461420.29184742,0
+LUMN.US,D,19920602,000000,3.24872,3.2647,3.19714,3.22097,972970.54141075,0
+LUMN.US,D,19920603,000000,3.20929,3.22097,3.19714,3.20929,224340.18225356,0
+LUMN.US,D,19920604,000000,3.23714,3.23714,3.14144,3.16939,893949.76003395,0
+LUMN.US,D,19920605,000000,3.18144,3.18144,3.14144,3.18144,410428.1866411,0
+LUMN.US,D,19920608,000000,3.18144,3.19714,3.08997,3.10184,984868.17677859,0
+LUMN.US,D,19920609,000000,3.10184,3.10184,2.95495,2.99456,1585658.5293053,0
+LUMN.US,D,19920610,000000,2.99456,3.07427,2.99456,3.07427,569341.30213049,0
+LUMN.US,D,19920611,000000,3.06212,3.11379,3.05007,3.11379,1695276.6638603,0
+LUMN.US,D,19920612,000000,3.11379,3.14144,3.07427,3.07427,585481.74817848,0
+LUMN.US,D,19920615,000000,3.07427,3.11379,3.07427,3.10184,135962.22678068,0
+LUMN.US,D,19920616,000000,3.11379,3.11379,3.00652,3.0225,311860.17034505,0
+LUMN.US,D,19920617,000000,3.00652,3.06212,3.00652,3.0225,571886.98853858,0
+LUMN.US,D,19920618,000000,3.03447,3.03447,2.99456,3.00652,421482.48500923,0
+LUMN.US,D,19920619,000000,3.03447,3.06212,3.0225,3.06212,200540.73140882,0
+LUMN.US,D,19920622,000000,3.07427,3.08997,3.03447,3.08997,218384.57189244,0
+LUMN.US,D,19920623,000000,3.07427,3.08997,3.06212,3.08997,336507.13829855,0
+LUMN.US,D,19920624,000000,3.08997,3.10184,3.06212,3.06212,562543.39979691,0
+LUMN.US,D,19920625,000000,3.07427,3.07427,3.05007,3.05007,237083.24467565,0
+LUMN.US,D,19920626,000000,3.03447,3.03447,2.9827,2.9827,414683.53764838,0
+LUMN.US,D,19920629,000000,2.9827,3.05007,2.9827,2.99456,396842.83224655,0
+LUMN.US,D,19920630,000000,3.0225,3.12959,3.0225,3.11379,702746.34720323,0
+LUMN.US,D,19920701,000000,3.12959,3.14144,3.07427,3.07427,412982.23326727,0
+LUMN.US,D,19920702,000000,3.10184,3.10184,3.05007,3.06212,1801493.2346805,0
+LUMN.US,D,19920706,000000,3.06212,3.11379,3.06212,3.10184,351797.97718326,0
+LUMN.US,D,19920707,000000,3.12959,3.14144,3.08997,3.12959,395139.43781092,0
+LUMN.US,D,19920708,000000,3.10184,3.11379,3.10184,3.10184,81577.963084769,0
+LUMN.US,D,19920709,000000,3.11379,3.11379,3.08997,3.10184,583781.48882464,0
+LUMN.US,D,19920710,000000,3.08997,3.10184,3.06212,3.06212,435931.03192146,0
+LUMN.US,D,19920713,000000,3.07427,3.12959,3.07427,3.10184,1077498.3481769,0
+LUMN.US,D,19920714,000000,3.11379,3.15752,3.11379,3.14144,660263.89898419,0
+LUMN.US,D,19920715,000000,3.12959,3.16939,3.12959,3.16939,501364.3688492,0
+LUMN.US,D,19920716,000000,3.16939,3.16939,3.06212,3.06212,368798.48066714,0
+LUMN.US,D,19920717,000000,3.03447,3.05007,2.99456,3.05007,403638.64452561,0
+LUMN.US,D,19920720,000000,3.00652,3.0225,2.99456,3.00652,206496.34176994,0
+LUMN.US,D,19920721,000000,3.00652,3.07427,3.00652,3.06212,164854.09546886,0
+LUMN.US,D,19920722,000000,3.03447,3.06212,3.00652,3.0225,161457.75687022,0
+LUMN.US,D,19920723,000000,3.05007,3.05007,3.00652,3.0225,227740.70096124,0
+LUMN.US,D,19920724,000000,3.0225,3.10184,3.0225,3.08997,373042.33637455,0
+LUMN.US,D,19920727,000000,3.10184,3.11379,3.07427,3.11379,339907.65700624,0
+LUMN.US,D,19920728,000000,3.14144,3.16939,3.11379,3.15752,281269.0873303,0
+LUMN.US,D,19920729,000000,3.15752,3.22097,3.15752,3.20929,1453943.2933137,0
+LUMN.US,D,19920730,000000,3.20929,3.42393,3.20929,3.42393,876104.87452307,0
+LUMN.US,D,19920731,000000,3.41177,3.42393,3.37207,3.38402,891399.89351682,0
+LUMN.US,D,19920803,000000,3.35618,3.35618,3.22097,3.30451,1605199.4940609,0
+LUMN.US,D,19920804,000000,3.30451,3.34422,3.28862,3.31656,891399.89351682,0
+LUMN.US,D,19920805,000000,3.31656,3.46336,3.31656,3.42393,842964.97001845,0
+LUMN.US,D,19920806,000000,3.43944,3.50326,3.43944,3.47924,1556764.5705625,0
+LUMN.US,D,19920807,000000,3.47924,3.49111,3.45139,3.49111,797073.64287365,0
+LUMN.US,D,19920810,000000,3.49111,3.54689,3.47924,3.54689,729942.1366466,0
+LUMN.US,D,19920811,000000,3.51886,3.51886,3.45139,3.49111,488610.85615449,0
+LUMN.US,D,19920812,000000,3.46336,3.51886,3.46336,3.51886,284666.4709562,0
+LUMN.US,D,19920813,000000,3.50326,3.53081,3.50326,3.51886,213294.24410352,0
+LUMN.US,D,19920814,000000,3.51886,3.53081,3.50326,3.51886,297414.7585146,0
+LUMN.US,D,19920817,000000,3.51886,3.63837,3.51886,3.59828,798779.1273638,0
+LUMN.US,D,19920818,000000,3.58622,3.58622,3.57043,3.58622,768185.95429453,0
+LUMN.US,D,19920819,000000,3.57043,3.58622,3.55876,3.58622,443580.63147285,0
+LUMN.US,D,19920820,000000,3.57043,3.58622,3.57043,3.58622,363696.65757836,0
+LUMN.US,D,19920821,000000,3.58622,3.58622,3.53081,3.54689,512407.17191744,0
+LUMN.US,D,19920824,000000,3.49111,3.55876,3.49111,3.51886,389188.00755885,0
+LUMN.US,D,19920825,000000,3.51886,3.51886,3.47924,3.47924,878650.56093116,0
+LUMN.US,D,19920826,000000,3.49111,3.49111,3.47924,3.47924,1062202.284156,0
+LUMN.US,D,19920827,000000,3.49111,3.50326,3.45139,3.47924,168252.52412201,0
+LUMN.US,D,19920828,000000,3.46336,3.50326,3.46336,3.50326,314414.21697123,0
+LUMN.US,D,19920831,000000,3.49111,3.5425,3.49111,3.51503,564244.70417801,0
+LUMN.US,D,19920901,000000,3.53081,3.5425,3.53081,3.5425,520057.8164961,0
+LUMN.US,D,19920902,000000,3.53081,3.53081,3.50326,3.50326,101969.58003099,0
+LUMN.US,D,19920903,000000,3.50326,3.55876,3.50326,3.5425,724849.71880315,0
+LUMN.US,D,19920904,000000,3.53081,3.59828,3.53081,3.59828,58632.299512369,0
+LUMN.US,D,19920908,000000,3.58258,3.63837,3.58258,3.62632,492011.37486218,0
+LUMN.US,D,19920909,000000,3.64986,3.76105,3.64986,3.70545,1225360.30038,0
+LUMN.US,D,19920910,000000,3.70545,3.71741,3.64986,3.69368,354347.84370039,0
+LUMN.US,D,19920911,000000,3.69368,3.69368,3.6777,3.6777,178456.17029959,0
+LUMN.US,D,19920914,000000,3.6777,3.80066,3.6777,3.77311,584638.41117876,0
+LUMN.US,D,19920915,000000,3.78526,3.78526,3.74536,3.78526,260870.15519325,0
+LUMN.US,D,19920916,000000,3.77311,3.81291,3.77311,3.81291,455466.77154083,0
+LUMN.US,D,19920917,000000,3.81291,3.89225,3.81291,3.85263,895651.06441505,0
+LUMN.US,D,19920918,000000,3.85263,3.89225,3.85263,3.89225,488610.85615449,0
+LUMN.US,D,19920921,000000,3.86832,3.86832,3.77311,3.86832,736740.03898018,0
+LUMN.US,D,19920922,000000,3.85263,3.86832,3.82889,3.85263,869304.88213496,0
+LUMN.US,D,19920923,000000,3.84048,3.86832,3.84048,3.86832,183552.76825206,0
+LUMN.US,D,19920924,000000,3.86832,3.89225,3.84048,3.89225,445279.84579943,0
+LUMN.US,D,19920925,000000,3.89225,3.89225,3.85263,3.89225,228587.17304274,0
+LUMN.US,D,19920928,000000,3.88038,3.88038,3.84048,3.86832,326310.80731182,0
+LUMN.US,D,19920929,000000,3.84048,3.98784,3.84048,3.9598,708703.00259161,0
+LUMN.US,D,19920930,000000,3.94803,4.04324,3.94803,4.04324,927086.52945678,0
+LUMN.US,D,19921001,000000,4.0154,4.02726,3.9598,4.02726,684053.94458358,0
+LUMN.US,D,19921002,000000,4.00363,4.0154,3.93578,3.97588,143610.78130482,0
+LUMN.US,D,19921005,000000,3.9598,3.97588,3.86832,3.92009,972124.06932924,0
+LUMN.US,D,19921006,000000,3.92009,3.94803,3.92009,3.93578,1219408.870128,0
+LUMN.US,D,19921007,000000,3.93578,3.9598,3.92009,3.94803,173350.16710176,0
+LUMN.US,D,19921008,000000,3.94803,3.9598,3.93578,3.9598,131714.19096423,0
+LUMN.US,D,19921009,000000,3.9598,3.9598,3.93578,3.93578,67982.158417604,0
+LUMN.US,D,19921012,000000,3.93578,3.9598,3.92009,3.94803,515803.51051608,0
+LUMN.US,D,19921013,000000,3.94803,4.00363,3.93578,3.94803,509007.69823703,0
+LUMN.US,D,19921014,000000,3.97588,4.0154,3.93578,4.0154,427424.51001594,0
+LUMN.US,D,19921015,000000,3.98784,4.00363,3.94803,3.94803,518357.55714225,0
+LUMN.US,D,19921016,000000,3.94803,4.0154,3.94803,3.98784,197991.90991896,0
+LUMN.US,D,19921019,000000,3.94803,3.97588,3.93578,3.9598,227740.70096124,0
+LUMN.US,D,19921020,000000,3.97588,3.97588,3.92009,3.94803,358596.9245441,0
+LUMN.US,D,19921021,000000,3.92009,3.94803,3.82889,3.82889,1173520.6780649,0
+LUMN.US,D,19921022,000000,3.81291,3.82889,3.70545,3.80066,380689.84587143,0
+LUMN.US,D,19921023,000000,3.77311,3.78526,3.70545,3.77311,746942.64013048,0
+LUMN.US,D,19921026,000000,3.77311,3.77311,3.71741,3.77311,503060.44809399,0
+LUMN.US,D,19921027,000000,3.74536,3.77311,3.71741,3.77311,387486.70317775,0
+LUMN.US,D,19921028,000000,3.76105,3.85263,3.76105,3.80066,288914.50677266,0
+LUMN.US,D,19921029,000000,3.80066,3.84048,3.80066,3.84048,173350.16710176,0
+LUMN.US,D,19921030,000000,3.84048,3.93578,3.84048,3.90832,486059.9446101,0
+LUMN.US,D,19921102,000000,3.88038,3.93578,3.88038,3.92009,296565.15135131,0
+LUMN.US,D,19921103,000000,3.89225,3.90832,3.77311,3.89225,543853.08723179,0
+LUMN.US,D,19921104,000000,3.85263,4.17826,3.77311,4.16228,1843985.0881449,0
+LUMN.US,D,19921105,000000,4.17826,4.17826,4.05539,4.1108,3312383.1985345,0
+LUMN.US,D,19921106,000000,4.07109,4.1108,4.00363,4.05539,1809139.6991501,0
+LUMN.US,D,19921109,000000,4.04324,4.05539,3.97588,4.00363,1081741.1588571,0
+LUMN.US,D,19921110,000000,3.98784,3.98784,3.93578,3.98784,870157.62438004,0
+LUMN.US,D,19921111,000000,3.98784,4.05539,3.97588,4.05539,1054557.9097409,0
+LUMN.US,D,19921112,000000,4.04324,4.17826,4.04324,4.16228,790277.83059459,0
+LUMN.US,D,19921113,000000,4.16228,4.28544,4.16228,4.28544,1134433.5234173,0
+LUMN.US,D,19921116,000000,4.26965,4.2974,4.22985,4.22985,541302.1756874,0
+LUMN.US,D,19921117,000000,4.20601,4.20601,4.15041,4.15041,404490.34174343,0
+LUMN.US,D,19921118,000000,4.16228,4.16228,4.12257,4.13826,491166.99283519,0
+LUMN.US,D,19921119,000000,4.16228,4.2575,4.13826,4.22985,961930.87342428,0
+LUMN.US,D,19921120,000000,4.2575,4.32534,4.22985,4.31319,596533.95649209,0
+LUMN.US,D,19921123,000000,4.2974,4.32534,4.2575,4.31319,438478.80838407,0
+LUMN.US,D,19921124,000000,4.31319,4.35309,4.28544,4.32534,686607.99120975,0
+LUMN.US,D,19921125,000000,4.36477,4.44802,4.33721,4.42046,1936604.8092707,0
+LUMN.US,D,19921127,000000,4.40486,4.44802,4.39271,4.44802,313560.42969889,0
+LUMN.US,D,19921130,000000,4.44428,4.44428,4.40486,4.41653,427424.51001594,0
+LUMN.US,D,19921201,000000,4.40486,4.43242,4.39271,4.43242,451221.87080616,0
+LUMN.US,D,19921202,000000,4.40486,4.46008,4.40486,4.43242,472466.22999746,0
+LUMN.US,D,19921203,000000,4.43242,4.44428,4.40486,4.43242,860810.90055659,0
+LUMN.US,D,19921204,000000,4.41653,4.41653,4.36477,4.36477,304214.75090271,0
+LUMN.US,D,19921207,000000,4.39271,4.52773,4.39271,4.51185,1001868.6802625,0
+LUMN.US,D,19921208,000000,4.51185,4.51185,4.46008,4.51185,622873.8686086,0
+LUMN.US,D,19921209,000000,4.49978,4.51185,4.44428,4.49978,288070.12474566,0
+LUMN.US,D,19921210,000000,4.51185,4.51185,4.44428,4.44428,167401.87193146,0
+LUMN.US,D,19921211,000000,4.43242,4.44428,4.36477,4.37692,284666.4709562,0
+LUMN.US,D,19921214,000000,4.37692,4.37692,4.33721,4.36477,486908.50674613,0
+LUMN.US,D,19921215,000000,4.36477,4.40486,4.36477,4.40486,627123.99447957,0
+LUMN.US,D,19921216,000000,4.40486,4.40486,4.36477,4.39271,618622.69771036,0
+LUMN.US,D,19921217,000000,4.39271,4.39271,4.34907,4.37692,477567.00805898,0
+LUMN.US,D,19921218,000000,4.37692,4.37692,4.30965,4.32534,364549.39982344,0
+LUMN.US,D,19921221,000000,4.32534,4.32534,4.21405,4.2575,721454.42523178,0
+LUMN.US,D,19921222,000000,4.22985,4.26965,4.2021,4.26965,869304.88213496,0
+LUMN.US,D,19921223,000000,4.2974,4.39271,4.2974,4.36477,788581.75134979,0
+LUMN.US,D,19921224,000000,4.34907,4.39271,4.34907,4.39271,204793.99236158,0
+LUMN.US,D,19921228,000000,4.36477,4.4839,4.36477,4.43242,1717366.4501059,0
+LUMN.US,D,19921229,000000,4.46008,4.4839,4.46008,4.4839,656867.56038555,0
+LUMN.US,D,19921230,000000,4.46008,4.52773,4.44428,4.52773,685757.3390192,0
+LUMN.US,D,19921231,000000,4.51185,4.67481,4.51185,4.6351,858256.85393041,0
+LUMN.US,D,19930104,000000,4.5793,4.59902,4.46008,4.49978,272495.03844594,0
+LUMN.US,D,19930105,000000,4.51979,4.5396,4.48037,4.5396,324607.41287619,0
+LUMN.US,D,19930106,000000,4.5396,4.72237,4.5396,4.72237,1351690.510895,0
+LUMN.US,D,19930107,000000,4.72237,4.98475,4.72237,4.86551,1301837.4854033,0
+LUMN.US,D,19930108,000000,4.86551,4.86551,4.68284,4.7616,325175.90770624,0
+LUMN.US,D,19930111,000000,4.78179,4.90513,4.78179,4.90513,920578.09967452,0
+LUMN.US,D,19930112,000000,4.94552,5.02456,4.92418,5.02456,721733.4475105,0
+LUMN.US,D,19930113,000000,5.0681,5.18685,5.02456,5.04791,2214479.6480568,0
+LUMN.US,D,19930114,000000,5.04791,5.0681,4.94552,5.0681,817477.800147,0
+LUMN.US,D,19930115,000000,5.0681,5.0681,4.98475,5.02456,1070697.3107616,0
+LUMN.US,D,19930118,000000,5.04791,5.04791,4.98475,4.98475,827099.36614014,0
+LUMN.US,D,19930119,000000,5.00446,5.02456,4.98475,5.00446,682642.1127538,0
+LUMN.US,D,19930120,000000,4.98475,4.98475,4.96408,4.98475,833898.31350097,0
+LUMN.US,D,19930121,000000,4.94552,4.94552,4.74236,4.84504,375027.88817068,0
+LUMN.US,D,19930122,000000,4.84504,4.86551,4.37692,4.70208,1602079.0426592,0
+LUMN.US,D,19930125,000000,4.70208,4.84504,4.68284,4.84504,339907.65700624,0
+LUMN.US,D,19930126,000000,4.86551,4.88524,4.84504,4.88524,385228.39926647,0
+LUMN.US,D,19930127,000000,4.86551,4.86551,4.61912,4.61912,301947.04174608,0
+LUMN.US,D,19930128,000000,4.59902,4.68284,4.59902,4.63892,305351.7405628,0
+LUMN.US,D,19930129,000000,4.63892,4.63892,4.21405,4.3173,1689892.683411,0
+LUMN.US,D,19930201,000000,4.35692,4.49978,4.3173,4.48037,1079198.6075308,0
+LUMN.US,D,19930202,000000,4.46008,4.51979,4.39673,4.51979,876951.34660458,0
+LUMN.US,D,19930203,000000,4.5396,4.59902,4.51979,4.5396,484923.99997726,0
+LUMN.US,D,19930204,000000,4.78179,4.98475,4.7616,4.98475,1399278.9623118,0
+LUMN.US,D,19930205,000000,4.92418,5.00446,4.84504,4.98475,916047.90649757,0
+LUMN.US,D,19930208,000000,4.94552,4.96408,4.90513,4.90513,326873.03197829,0
+LUMN.US,D,19930209,000000,4.90513,4.90513,4.78179,4.8217,197709.75255845,0
+LUMN.US,D,19930210,000000,4.78179,4.78179,4.66237,4.70208,657146.58266428,0
+LUMN.US,D,19930211,000000,4.70208,4.78179,4.70208,4.78179,878090.4263192,0
+LUMN.US,D,19930212,000000,4.74236,4.7616,4.72237,4.7616,313846.76716844,0
+LUMN.US,D,19930216,000000,4.78179,4.80131,4.72237,4.78179,421482.48500923,0
+LUMN.US,D,19930217,000000,4.74236,4.80131,4.70208,4.70208,261724.98749284,0
+LUMN.US,D,19930218,000000,4.74236,4.86551,4.74236,4.86551,382392.19527979,0
+LUMN.US,D,19930219,000000,4.86551,4.90513,4.8217,4.88524,292315.02548034,0
+LUMN.US,D,19930222,000000,4.88524,4.88524,4.72237,4.78179,307613.17955586,0
+LUMN.US,D,19930223,000000,4.8217,4.84504,4.80131,4.84504,269087.20454743,0
+LUMN.US,D,19930224,000000,4.80131,4.84504,4.78179,4.8217,485496.67491635,0
+LUMN.US,D,19930225,000000,4.84504,4.92418,4.8217,4.90513,426581.17301623,0
+LUMN.US,D,19930226,000000,4.92418,4.94552,4.90513,4.90513,514383.31846822,0
+LUMN.US,D,19930301,000000,4.9172,4.9172,4.89701,4.9172,617494.06826835,0
+LUMN.US,D,19930302,000000,4.9172,5.09958,4.89701,5.09958,737026.37644972,0
+LUMN.US,D,19930303,000000,5.11977,5.11977,4.95681,4.95681,836731.38240587,0
+LUMN.US,D,19930304,000000,4.9172,5.06015,4.9172,5.02044,610697.21096203,0
+LUMN.US,D,19930305,000000,5.04016,5.08006,4.99624,5.06015,924541.88807596,0
+LUMN.US,D,19930308,000000,5.06015,5.17881,5.06015,5.09958,1037272.1138147,0
+LUMN.US,D,19930309,000000,5.11977,5.32254,5.09958,5.30187,825966.55658907,0
+LUMN.US,D,19930310,000000,5.30187,5.42618,5.30187,5.32254,920578.09967452,0
+LUMN.US,D,19930311,000000,5.32254,5.32254,5.22274,5.22274,121235.702617,0
+LUMN.US,D,19930312,000000,5.17881,5.17881,5.06015,5.09958,215272.48070883,0
+LUMN.US,D,19930315,000000,5.08006,5.13929,5.04016,5.06015,368798.48066714,0
+LUMN.US,D,19930316,000000,5.06015,5.09958,4.99624,5.04016,313281.40742017,0
+LUMN.US,D,19930317,000000,5.02044,5.02044,4.99624,4.99624,369937.56038176,0
+LUMN.US,D,19930318,000000,5.04016,5.08006,5.02044,5.08006,211877.18713744,0
+LUMN.US,D,19930319,000000,5.08006,5.08006,5.06015,5.08006,510424.75520311,0
+LUMN.US,D,19930322,000000,5.04016,5.06015,4.99624,5.02044,1092223.8273134,0
+LUMN.US,D,19930323,000000,4.99624,5.04016,4.95681,4.95681,1526743.0274051,0
+LUMN.US,D,19930324,000000,4.977,5.04016,4.977,5.04016,420918.17028822,0
+LUMN.US,D,19930325,000000,5.04016,5.04016,4.99624,5.02044,227172.20613119,0
+LUMN.US,D,19930326,000000,5.02044,5.04016,4.99624,5.04016,226601.62124662,0
+LUMN.US,D,19930329,000000,5.04016,5.13929,5.02044,5.02044,1214022.7996241,0
+LUMN.US,D,19930330,000000,5.04016,5.08006,5.02044,5.06015,404490.34174343,0
+LUMN.US,D,19930331,000000,5.09958,5.24245,5.08006,5.24245,740425.85013014,0
+LUMN.US,D,19930401,000000,5.24245,5.24245,5.1592,5.24245,148991.62667233,0
+LUMN.US,D,19930402,000000,5.22274,5.24245,5.08006,5.09958,852028.49145414,0
+LUMN.US,D,19930405,000000,5.11977,5.1592,5.09958,5.1592,196583.21317096,0
+LUMN.US,D,19930406,000000,5.13929,5.17881,5.02044,5.13929,150121.30114159,0
+LUMN.US,D,19930407,000000,5.13929,5.17881,5.13929,5.1592,172212.1324144,0
+LUMN.US,D,19930408,000000,5.1592,5.20321,5.13929,5.17881,329709.23596497,0
+LUMN.US,D,19930412,000000,5.22274,5.22274,5.17881,5.22274,274189.02763622,0
+LUMN.US,D,19930413,000000,5.22274,5.32254,5.22274,5.26188,596533.95649209,0
+LUMN.US,D,19930414,000000,5.24245,5.36589,5.24245,5.30187,325743.35750902,0
+LUMN.US,D,19930415,000000,5.26188,5.30187,5.20321,5.20321,199976.41668782,0
+LUMN.US,D,19930416,000000,5.17881,5.17881,5.09958,5.11977,286648.88767054,0
+LUMN.US,D,19930419,000000,5.11977,5.22274,5.11977,5.20321,431115.54630222,0
+LUMN.US,D,19930420,000000,5.17881,5.22274,5.17881,5.20321,674712.44589643,0
+LUMN.US,D,19930421,000000,5.20321,5.20321,5.08006,5.17881,1144343.5169345,0
+LUMN.US,D,19930422,000000,5.13929,5.30187,5.13929,5.20321,588603.24460745,0
+LUMN.US,D,19930423,000000,5.22274,5.30187,5.22274,5.30187,437904.04339046,0
+LUMN.US,D,19930426,000000,5.28245,5.38483,5.26188,5.28245,1423070.0529385,0
+LUMN.US,D,19930427,000000,5.28245,5.32254,5.22274,5.24245,644118.2277999,0
+LUMN.US,D,19930428,000000,5.26188,5.26188,5.13929,5.1592,164286.64566606,0
+LUMN.US,D,19930429,000000,5.11977,5.13929,5.06015,5.11977,763090.40136931,0
+LUMN.US,D,19930430,000000,5.09958,5.1592,5.04016,5.08006,267957.53007817,0
+LUMN.US,D,19930503,000000,5.11977,5.13929,5.06015,5.11977,1175499.9596975,0
+LUMN.US,D,19930504,000000,5.09958,5.26188,5.09958,5.22274,1449133.0328308,0
+LUMN.US,D,19930505,000000,5.17881,5.26188,5.13929,5.1592,890552.37640805,0
+LUMN.US,D,19930506,000000,5.17881,5.17881,5.02044,5.09958,268526.02490821,0
+LUMN.US,D,19930507,000000,5.08006,5.20321,5.08006,5.17881,1654770.362192,0
+LUMN.US,D,19930510,000000,5.22274,5.22274,5.17881,5.20321,350670.39276851,0
+LUMN.US,D,19930511,000000,5.20321,5.28245,5.13929,5.20321,1604357.2020884,0
+LUMN.US,D,19930512,000000,5.1592,5.20321,5.1592,5.17881,144464.56857715,0
+LUMN.US,D,19930513,000000,5.1592,5.20321,5.11977,5.11977,367665.67111609,0
+LUMN.US,D,19930514,000000,5.13929,5.1592,4.99624,4.99624,979493.60157466,0
+LUMN.US,D,19930517,000000,5.02044,5.08006,4.977,4.99624,239066.70641726,0
+LUMN.US,D,19930518,000000,4.99624,5.02044,4.95681,4.99624,138229.93593731,0
+LUMN.US,D,19930519,000000,4.95681,4.977,4.9172,4.93661,824266.29723524,0
+LUMN.US,D,19930520,000000,4.93661,5.02044,4.93661,4.95681,914348.692171,0
+LUMN.US,D,19930521,000000,4.95681,4.977,4.89701,4.9172,982322.49037051,0
+LUMN.US,D,19930524,000000,4.9172,4.9172,4.79385,4.85749,245861.47366905,0
+LUMN.US,D,19930525,000000,4.89701,4.9172,4.85749,4.89701,649785.41063694,0
+LUMN.US,D,19930526,000000,4.81337,4.81337,4.71452,4.77385,1395871.1284133,0
+LUMN.US,D,19930527,000000,4.75404,4.77385,4.55155,4.63079,1407208.6291692,0
+LUMN.US,D,19930528,000000,4.64687,4.80993,4.58323,4.70629,992521.95643904,0
+LUMN.US,D,19930601,000000,4.7659,4.82925,4.74629,4.80993,466806.36235123,0
+LUMN.US,D,19930602,000000,4.82925,4.88915,4.82925,4.86973,597665.72101587,0
+LUMN.US,D,19930603,000000,4.84925,4.84925,4.80993,4.82925,171088.7281087,0
+LUMN.US,D,19930604,000000,4.84925,4.84925,4.74629,4.7659,363128.16274832,0
+LUMN.US,D,19930607,000000,4.74629,4.78571,4.68677,4.70629,168817.88387028,0
+LUMN.US,D,19930608,000000,4.7261,4.74629,4.64687,4.7261,342163.870863,0
+LUMN.US,D,19930609,000000,4.70629,4.7261,4.68677,4.70629,1661000.8147229,0
+LUMN.US,D,19930610,000000,4.7261,4.7261,4.62323,4.66686,585770.17570256,0
+LUMN.US,D,19930611,000000,4.68677,4.68677,4.62323,4.66686,548951.77523879,0
+LUMN.US,D,19930614,000000,4.66686,4.66686,4.56352,4.60342,322343.8838286,0
+LUMN.US,D,19930615,000000,4.64687,4.7659,4.64687,4.7261,951735.5874648,0
+LUMN.US,D,19930616,000000,4.74629,4.78571,4.74629,4.74629,240199.51596831,0
+LUMN.US,D,19930617,000000,4.74629,4.78571,4.7261,4.7261,767050.00966168,0
+LUMN.US,D,19930618,000000,4.74629,4.74629,4.7261,4.74629,385228.39926647,0
+LUMN.US,D,19930621,000000,4.70629,4.7261,4.64687,4.64687,483801.64069882,0
+LUMN.US,D,19930622,000000,4.66686,4.70629,4.62323,4.70629,360303.4540615,0
+LUMN.US,D,19930623,000000,4.70629,4.74629,4.68677,4.74629,427718.16267632,0
+LUMN.US,D,19930624,000000,4.7659,4.88915,4.74629,4.88915,1000453.7133509,0
+LUMN.US,D,19930625,000000,4.88915,4.88915,4.82925,4.84925,820303.55386107,0
+LUMN.US,D,19930628,000000,4.82925,4.88915,4.82925,4.88915,495126.60112757,0
+LUMN.US,D,19930629,000000,4.88915,4.94925,4.88915,4.94925,717767.56905455,0
+LUMN.US,D,19930630,000000,4.90944,5.03183,4.90944,5.03183,763655.76111757,0
+LUMN.US,D,19930701,000000,5.01288,5.03183,4.9925,5.01288,381829.9706133,0
+LUMN.US,D,19930702,000000,5.01288,5.01288,4.90944,4.90944,530254.14748285,0
+LUMN.US,D,19930706,000000,4.90944,5.07221,4.90944,5.03183,537046.82468012,0
+LUMN.US,D,19930707,000000,5.01288,5.03183,4.94925,4.97288,343303.99560488,0
+LUMN.US,D,19930708,000000,4.97288,4.9925,4.94925,4.9925,407884.59028754,0
+LUMN.US,D,19930709,000000,4.9925,5.13527,4.9925,5.09173,988550.85284679,0
+LUMN.US,D,19930712,000000,5.09173,5.15479,5.09173,5.13527,928515.08172273,0
+LUMN.US,D,19930713,000000,5.11164,5.13527,5.09173,5.13527,1734651.2010048,0
+LUMN.US,D,19930714,000000,5.13527,5.13527,4.9925,5.01288,381259.38572874,0
+LUMN.US,D,19930715,000000,5.11164,5.11164,5.03183,5.07221,364828.42210215,0
+LUMN.US,D,19930716,000000,5.07221,5.11164,5.05183,5.07221,330845.18059781,0
+LUMN.US,D,19930719,000000,5.03183,5.03183,4.92849,4.97288,321778.52408034,0
+LUMN.US,D,19930720,000000,5.01288,5.01288,4.92849,4.92849,295711.36407897,0
+LUMN.US,D,19930721,000000,4.88915,4.88915,4.78571,4.78571,502494.04331846,0
+LUMN.US,D,19930722,000000,4.82925,4.84925,4.66686,4.66686,674150.22122994,0
+LUMN.US,D,19930723,000000,4.68677,4.82925,4.66686,4.7659,1078634.2928098,0
+LUMN.US,D,19930726,000000,4.7659,4.88915,4.74629,4.88915,539877.80353049,0
+LUMN.US,D,19930727,000000,4.88915,4.88915,4.80993,4.86973,236235.72756689,0
+LUMN.US,D,19930728,000000,4.82925,4.88915,4.80993,4.86973,279854.12041875,0
+LUMN.US,D,19930729,000000,4.84925,4.9925,4.84925,4.97288,1096759.2456267,0
+LUMN.US,D,19930730,000000,4.94925,4.94925,4.90944,4.92849,447543.37484702,0
+LUMN.US,D,19930802,000000,4.90944,5.15479,4.88915,5.09173,445841.02543866,0
+LUMN.US,D,19930803,000000,5.07221,5.09173,4.9925,5.05183,585201.68087251,0
+LUMN.US,D,19930804,000000,5.09173,5.15479,5.07221,5.11164,697935.04169302,0
+LUMN.US,D,19930805,000000,5.09173,5.13527,5.07221,5.13527,223200.05751167,0
+LUMN.US,D,19930806,000000,5.13527,5.15479,5.09173,5.11164,299115.01786844,0
+LUMN.US,D,19930809,000000,5.11164,5.11164,4.92849,4.94925,511559.65480867,0
+LUMN.US,D,19930810,000000,4.94925,4.94925,4.78571,4.82925,804442.1300918,0
+LUMN.US,D,19930811,000000,4.86973,4.88915,4.82925,4.84925,791978.08994843,0
+LUMN.US,D,19930812,000000,4.84925,4.84925,4.7261,4.74629,1744273.8120252,0
+LUMN.US,D,19930813,000000,4.7659,4.78571,4.64687,4.74629,951167.09263475,0
+LUMN.US,D,19930816,000000,4.80993,4.92849,4.78571,4.86973,2275662.8591136,0
+LUMN.US,D,19930817,000000,4.82925,4.92849,4.80993,4.90944,1059934.5749993,0
+LUMN.US,D,19930818,000000,4.92849,4.92849,4.78571,4.86973,687741.84578807,0
+LUMN.US,D,19930819,000000,4.88915,4.88915,4.7261,4.78571,960235.83920676,0
+LUMN.US,D,19930820,000000,4.78571,4.78571,4.7261,4.74629,635621.11113973,0
+LUMN.US,D,19930823,000000,4.78571,4.78571,4.70629,4.74629,378427.36185111,0
+LUMN.US,D,19930824,000000,4.70629,4.78571,4.66686,4.78571,579534.49803545,0
+LUMN.US,D,19930825,000000,4.80993,4.84925,4.74629,4.78571,265129.68630958,0
+LUMN.US,D,19930826,000000,4.80993,4.82925,4.74629,4.78571,181280.87898639,0
+LUMN.US,D,19930827,000000,4.78571,4.84925,4.78571,4.82925,114436.75525615,0
+LUMN.US,D,19930830,000000,4.84102,4.84102,4.73825,4.80131,601633.68952635,0
+LUMN.US,D,19930831,000000,4.84102,4.88121,4.80131,4.84102,470202.70094987,0
+LUMN.US,D,19930901,000000,4.88121,4.88121,4.71854,4.8217,308181.67438591,0
+LUMN.US,D,19930902,000000,4.8217,4.86102,4.75844,4.75844,326310.80731182,0
+LUMN.US,D,19930903,000000,4.71854,4.8217,4.65854,4.8217,692269.9489105,0
+LUMN.US,D,19930907,000000,4.80131,4.8217,4.73825,4.73825,375027.88817068,0
+LUMN.US,D,19930908,000000,4.71854,4.71854,4.61509,4.69873,650921.35526978,0
+LUMN.US,D,19930909,000000,4.69873,4.69873,4.6351,4.67854,333102.43948183,0
+LUMN.US,D,19930910,000000,4.67854,4.77777,4.65854,4.77777,455466.77154083,0
+LUMN.US,D,19930913,000000,4.71854,4.73825,4.67854,4.67854,713241.55598664,0
+LUMN.US,D,19930914,000000,4.67854,4.71854,4.65854,4.71854,1049736.153958,0
+LUMN.US,D,19930915,000000,4.69873,4.71854,4.67854,4.67854,787451.03185326,0
+LUMN.US,D,19930916,000000,4.71854,4.71854,4.67854,4.67854,571036.33634803,0
+LUMN.US,D,19930917,000000,4.6351,4.67854,4.61509,4.67854,482100.33631772,0
+LUMN.US,D,19930920,000000,4.6351,4.6351,4.51596,4.53587,570475.15670881,0
+LUMN.US,D,19930921,000000,4.57557,4.61509,4.51596,4.57557,1846251.7522743,0
+LUMN.US,D,19930922,000000,4.57557,4.61509,4.55558,4.61509,304214.75090271,0
+LUMN.US,D,19930923,000000,4.57557,4.59528,4.43242,4.47233,751760.21580424,0
+LUMN.US,D,19930924,000000,4.53587,4.55558,4.49232,4.53587,573313.45075001,0
+LUMN.US,D,19930927,000000,4.53587,4.6351,4.53587,4.61509,1151709.9140981,0
+LUMN.US,D,19930928,000000,4.61509,4.61509,4.53587,4.59528,1185139.2911541,0
+LUMN.US,D,19930929,000000,4.59528,4.61509,4.55558,4.61509,706429.02327141,0
+LUMN.US,D,19930930,000000,4.59528,4.59528,4.49232,4.51596,232836.25388646,0
+LUMN.US,D,19931001,000000,4.53587,4.55558,4.49232,4.53587,346138.10953703,0
+LUMN.US,D,19931004,000000,4.49232,4.49232,4.32917,4.37271,517794.28744851,0
+LUMN.US,D,19931005,000000,4.41261,4.55558,4.39271,4.39271,1398708.3774273,0
+LUMN.US,D,19931006,000000,4.41261,4.41261,4.34907,4.39271,922838.49364033,0
+LUMN.US,D,19931007,000000,4.41261,4.43242,4.32917,4.41261,691142.36449575,0
+LUMN.US,D,19931008,000000,4.41261,4.45242,4.39271,4.43242,589732.91907671,0
+LUMN.US,D,19931011,000000,4.41261,4.43242,4.37271,4.41261,654318.73889569,0
+LUMN.US,D,19931012,000000,4.39271,4.41261,4.37271,4.41261,1206094.177794,0
+LUMN.US,D,19931013,000000,4.41261,4.51596,4.39271,4.51596,1618514.1863948,0
+LUMN.US,D,19931014,000000,4.51596,4.77777,4.47233,4.75844,3008156.9523319,0
+LUMN.US,D,19931015,000000,4.86102,4.96408,4.80131,4.84102,1934060.1678899,0
+LUMN.US,D,19931018,000000,4.88121,4.94552,4.86102,4.88121,1001018.0280719,0
+LUMN.US,D,19931019,000000,4.88121,4.92063,4.84102,4.92063,543853.08723179,0
+LUMN.US,D,19931020,000000,4.92063,4.92063,4.80131,4.86102,680373.35856991,0
+LUMN.US,D,19931021,000000,4.86102,4.88121,4.80131,4.84102,215838.88548435,0
+LUMN.US,D,19931022,000000,4.84102,4.84102,4.69873,4.73825,629961.24349351,0
+LUMN.US,D,19931025,000000,4.71854,4.71854,4.57557,4.61509,305918.14533833,0
+LUMN.US,D,19931026,000000,4.61509,4.61509,4.49232,4.51596,449247.81430991,0
+LUMN.US,D,19931027,000000,4.53587,4.61509,4.51596,4.61509,518357.55714225,0
+LUMN.US,D,19931028,000000,4.6351,4.6351,4.57557,4.59528,286088.75305859,0
+LUMN.US,D,19931029,000000,4.57557,4.57557,4.39271,4.47233,630526.60324178,0
+LUMN.US,D,19931101,000000,4.45242,4.45242,4.41261,4.41261,942671.02100185,0
+LUMN.US,D,19931102,000000,4.43242,4.47233,4.37271,4.47233,803305.1404317,0
+LUMN.US,D,19931103,000000,4.39271,4.49232,4.39271,4.43242,1060502.0248021,0
+LUMN.US,D,19931104,000000,4.43242,4.43242,4.34907,4.41261,965889.43668941,0
+LUMN.US,D,19931105,000000,4.37271,4.37271,4.1862,4.28955,1139817.5038665,0
+LUMN.US,D,19931108,000000,4.26965,4.28955,4.20601,4.24965,535354.92554436,0
+LUMN.US,D,19931109,000000,4.26965,4.28955,4.22985,4.24965,580669.39764103,0
+LUMN.US,D,19931110,000000,4.24965,4.24965,4.1465,4.22985,466806.36235123,0
+LUMN.US,D,19931111,000000,4.1862,4.24965,4.1862,4.22985,1339223.3356699,0
+LUMN.US,D,19931112,000000,4.22985,4.24965,4.20601,4.24965,548951.77523879,0
+LUMN.US,D,19931115,000000,4.24965,4.24965,4.16649,4.22985,765351.84036237,0
+LUMN.US,D,19931116,000000,4.22985,4.24965,4.20601,4.24965,196583.21317096,0
+LUMN.US,D,19931117,000000,4.24965,4.26965,4.10659,4.1465,825966.55658907,0
+LUMN.US,D,19931118,000000,4.12687,4.1862,4.10659,4.1862,639586.98959568,0
+LUMN.US,D,19931119,000000,4.1862,4.1862,4.10659,4.12687,406185.37596095,0
+LUMN.US,D,19931122,000000,4.12687,4.12687,3.92009,3.94411,745523.49310989,0
+LUMN.US,D,19931123,000000,3.96382,4.06286,3.96382,4.04324,842964.97001845,0
+LUMN.US,D,19931124,000000,4.04324,4.08688,4.00363,4.02334,2513598.8460344,0
+LUMN.US,D,19931126,000000,4.06286,4.06286,4.02334,4.04324,318945.45517544,0
+LUMN.US,D,19931129,000000,4.05539,4.13826,4.0353,4.05539,669049.44316843,0
+LUMN.US,D,19931130,000000,4.05539,4.05539,3.99569,3.99569,1075799.1338503,0
+LUMN.US,D,19931201,000000,4.0154,4.0154,3.95578,3.97588,1074660.0541357,0
+LUMN.US,D,19931202,000000,3.95578,4.05539,3.95578,4.05539,801044.7464659,0
+LUMN.US,D,19931203,000000,4.09884,4.11865,3.97588,4.09884,407320.27556653,0
+LUMN.US,D,19931206,000000,4.15836,4.22171,4.13826,4.17826,1429864.8201902,0
+LUMN.US,D,19931207,000000,4.2021,4.2418,4.15836,4.2021,1023676.3091475,0
+LUMN.US,D,19931208,000000,4.2021,4.2021,4.13826,4.17826,764787.52564136,0
+LUMN.US,D,19931209,000000,4.17826,4.17826,4.09884,4.11865,578409.00367523,0
+LUMN.US,D,19931210,000000,4.09884,4.11865,4.0353,4.07903,1816220.8038715,0
+LUMN.US,D,19931213,000000,4.07903,4.07903,3.99569,4.05539,259462.50347252,0
+LUMN.US,D,19931214,000000,4.0353,4.09884,4.0154,4.05539,2447881.2616916,0
+LUMN.US,D,19931215,000000,4.0353,4.05539,3.93578,3.97588,255501.85015288,0
+LUMN.US,D,19931216,000000,3.95578,4.0154,3.81291,3.91244,1322228.0573222,0
+LUMN.US,D,19931217,000000,3.87244,3.97588,3.87244,3.95578,1046336.6802777,0
+LUMN.US,D,19931220,000000,3.97588,4.0353,3.95578,4.0154,370499.78504825,0
+LUMN.US,D,19931221,000000,4.0154,4.0353,3.93578,4.0154,1225923.5700738,0
+LUMN.US,D,19931222,000000,4.0154,4.09884,3.99569,4.09884,1599821.7837752,0
+LUMN.US,D,19931223,000000,4.07903,4.15836,4.07903,4.13826,516657.29778842,0
+LUMN.US,D,19931227,000000,4.13826,4.15836,4.09884,4.13826,1434967.6883063,0
+LUMN.US,D,19931228,000000,4.09884,4.13826,4.07903,4.11865,709265.22725808,0
+LUMN.US,D,19931229,000000,4.13826,4.15836,4.09884,4.15836,987425.35848656,0
+LUMN.US,D,19931230,000000,4.17826,4.2021,4.15836,4.15836,338769.62231888,0
+LUMN.US,D,19931231,000000,4.17826,4.22171,4.15836,4.22171,404490.34174343,0
+LUMN.US,D,19940103,000000,4.17826,4.2021,4.15836,4.2021,1932364.0886451,0
+LUMN.US,D,19940104,000000,4.2021,4.2418,4.17826,4.2021,539877.80353049,0
+LUMN.US,D,19940105,000000,4.17826,4.17826,4.09884,4.11865,751760.21580424,0
+LUMN.US,D,19940106,000000,4.09884,4.13826,4.09884,4.11865,1004417.5017524,0
+LUMN.US,D,19940107,000000,4.09884,4.17826,4.09884,4.17826,428844.70206381,0
+LUMN.US,D,19940110,000000,4.17826,4.17826,4.15836,4.17826,530254.14748285,0
+LUMN.US,D,19940111,000000,4.17826,4.17826,4.15836,4.17826,530254.14748285,0
+LUMN.US,D,19940112,000000,4.17826,4.17826,4.11865,4.17826,348397.45847557,0
+LUMN.US,D,19940113,000000,4.15836,4.15836,4.09884,4.11865,675284.07580826,0
+LUMN.US,D,19940114,000000,4.13826,4.2021,4.13826,4.17826,593137.61789345,0
+LUMN.US,D,19940117,000000,4.26171,4.42457,4.26171,4.38477,591436.31351234,0
+LUMN.US,D,19940118,000000,4.38477,4.38477,4.28142,4.30132,562543.39979691,0
+LUMN.US,D,19940119,000000,4.30132,4.30132,4.15836,4.2418,810106.17784707,0
+LUMN.US,D,19940120,000000,4.2418,4.2418,4.09884,4.09884,946065.26954598,0
+LUMN.US,D,19940121,000000,4.17826,4.40486,4.17826,4.28142,509853.12529127,0
+LUMN.US,D,19940124,000000,4.2418,4.28142,4.22171,4.22171,1321101.5179348,0
+LUMN.US,D,19940125,000000,4.2418,4.28142,4.22171,4.2418,328572.24630488,0
+LUMN.US,D,19940126,000000,4.2418,4.34525,4.2418,4.34525,259462.50347252,0
+LUMN.US,D,19940127,000000,4.34525,4.56744,4.30132,4.54754,569341.30213049,0
+LUMN.US,D,19940128,000000,4.54754,4.56744,4.46821,4.56744,309885.06882153,0
+LUMN.US,D,19940131,000000,4.56744,4.56744,4.46821,4.46821,443006.9115065,0
+LUMN.US,D,19940201,000000,4.48801,4.48801,4.40486,4.44428,398824.20393363,0
+LUMN.US,D,19940202,000000,4.44428,4.46821,4.30132,4.34525,382392.19527979,0
+LUMN.US,D,19940203,000000,4.34525,4.36477,4.30132,4.36477,442437.37164919,0
+LUMN.US,D,19940204,000000,4.34525,4.40486,4.34525,4.34525,172212.1324144,0
+LUMN.US,D,19940207,000000,4.32534,4.40486,4.30132,4.38477,722859.98689799,0
+LUMN.US,D,19940208,000000,4.38477,4.40486,4.36477,4.40486,538183.81434022,0
+LUMN.US,D,19940209,000000,4.38477,4.40486,4.26171,4.28142,1088265.2640483,0
+LUMN.US,D,19940210,000000,4.2418,4.32534,4.22171,4.30132,640161.7545893,0
+LUMN.US,D,19940211,000000,4.28142,4.32534,4.26171,4.30132,291186.39603833,0
+LUMN.US,D,19940214,000000,4.32534,4.40486,4.32534,4.36477,482100.33631772,0
+LUMN.US,D,19940215,000000,4.40486,4.54754,4.38477,4.44428,514383.31846822,0
+LUMN.US,D,19940216,000000,4.44428,4.46821,4.28142,4.30132,674150.22122994,0
+LUMN.US,D,19940217,000000,4.30132,4.32534,4.22171,4.26171,524588.00967305,0
+LUMN.US,D,19940218,000000,4.28142,4.28142,4.2021,4.2418,347837.32386361,0
+LUMN.US,D,19940222,000000,4.2418,4.28142,4.17826,4.26171,409021.57994763,0
+LUMN.US,D,19940223,000000,4.28142,4.28142,4.22171,4.2418,537615.31951017,0
+LUMN.US,D,19940224,000000,4.2418,4.2418,4.15836,4.2021,585201.68087251,0
+LUMN.US,D,19940225,000000,4.2021,4.22171,4.15836,4.15836,820871.00366386,0
+LUMN.US,D,19940228,000000,4.19434,4.27358,4.19434,4.27358,385789.57890569,0
+LUMN.US,D,19940301,000000,4.2974,4.2974,4.23386,4.27358,315541.80138598,0
+LUMN.US,D,19940302,000000,4.23386,4.27358,4.19434,4.27358,209044.11823256,0
+LUMN.US,D,19940303,000000,4.23386,4.25386,4.21405,4.23386,184118.12800033,0
+LUMN.US,D,19940304,000000,4.25386,4.25386,4.17395,4.17395,794245.79910506,0
+LUMN.US,D,19940307,000000,4.23386,4.25386,4.19434,4.23386,582374.88213118,0
+LUMN.US,D,19940308,000000,4.23386,4.23386,4.0908,4.1307,1857011.3529547,0
+LUMN.US,D,19940309,000000,4.15041,4.15041,4.00755,4.02726,1366981.3497797,0
+LUMN.US,D,19940310,000000,3.98784,4.00755,3.92401,3.92401,1160213.3009218,0
+LUMN.US,D,19940311,000000,3.96784,4.05118,3.9044,4.05118,1611146.7442039,0
+LUMN.US,D,19940314,000000,4.05118,4.1108,4.05118,4.1108,625995.36503756,0
+LUMN.US,D,19940315,000000,4.1108,4.1108,4.0908,4.0908,526852.5837479,0
+LUMN.US,D,19940316,000000,4.1307,4.15041,4.1108,4.1108,611824.79537678,0
+LUMN.US,D,19940317,000000,4.0908,4.1307,4.0908,4.1307,863924.03676746,0
+LUMN.US,D,19940318,000000,4.17395,4.17395,4.07109,4.0908,1084298.3405651,0
+LUMN.US,D,19940321,000000,4.1108,4.1108,4.02726,4.05118,549512.95487802,0
+LUMN.US,D,19940322,000000,4.02726,4.07109,4.02726,4.05118,269659.87948653,0
+LUMN.US,D,19940323,000000,4.02726,4.05118,3.98784,4.02726,363696.65757836,0
+LUMN.US,D,19940324,000000,4.07109,4.07109,3.96784,3.98784,315541.80138598,0
+LUMN.US,D,19940325,000000,4.02726,4.02726,3.92401,3.92401,2459776.8070049,0
+LUMN.US,D,19940328,000000,3.96784,3.96784,3.88439,3.88439,665084.60973973,0
+LUMN.US,D,19940329,000000,3.88439,3.88439,3.65789,3.65789,2160090.1592246,0
+LUMN.US,D,19940330,000000,3.70172,3.80066,3.59828,3.74124,1093363.9520553,0
+LUMN.US,D,19940331,000000,3.76105,3.80066,3.70172,3.80066,956838.45558085,0
+LUMN.US,D,19940404,000000,3.76105,3.82488,3.72153,3.82488,416381.7069477,0
+LUMN.US,D,19940405,000000,3.98784,3.98784,3.72153,3.80066,1913664.3708346,0
+LUMN.US,D,19940406,000000,3.80066,3.84469,3.76105,3.76105,1008387.5603174,0
+LUMN.US,D,19940407,000000,3.76105,3.76105,3.72153,3.76105,1117147.7274911,0
+LUMN.US,D,19940408,000000,3.76105,3.80066,3.76105,3.80066,538752.30917026,0
+LUMN.US,D,19940411,000000,3.82488,3.8645,3.76105,3.78115,224340.18225356,0
+LUMN.US,D,19940412,000000,3.82488,3.8645,3.80066,3.82488,210175.88275635,0
+LUMN.US,D,19940413,000000,3.82488,3.8645,3.82488,3.84469,402795.30752589,0
+LUMN.US,D,19940414,000000,3.8645,3.9044,3.84469,3.8645,455466.77154083,0
+LUMN.US,D,19940415,000000,3.8645,3.98784,3.8645,3.96784,198839.42702773,0
+LUMN.US,D,19940418,000000,4.00755,4.05118,3.94803,3.96784,969302.49572422,0
+LUMN.US,D,19940419,000000,3.96784,3.96784,3.88439,3.92401,606158.657567,0
+LUMN.US,D,19940420,000000,3.92401,4.00755,3.92401,3.96784,713241.55598664,0
+LUMN.US,D,19940421,000000,3.98784,4.1108,3.98784,4.07109,260025.77316627,0
+LUMN.US,D,19940422,000000,4.1108,4.1108,3.9044,3.9044,670742.38733144,0
+LUMN.US,D,19940425,000000,3.94803,4.05118,3.94803,4.05118,542148.6477689,0
+LUMN.US,D,19940426,000000,4.02726,4.1108,4.00755,4.1108,240768.01079836,0
+LUMN.US,D,19940428,000000,4.15041,4.15041,4.05118,4.07109,197142.30275566,0
+LUMN.US,D,19940429,000000,4.1307,4.17395,4.0908,4.15041,355202.67599998,0
+LUMN.US,D,19940502,000000,4.15041,4.17395,4.0908,4.15041,205641.50947035,0
+LUMN.US,D,19940503,000000,4.15041,4.23386,4.15041,4.19434,397118.71944348,0
+LUMN.US,D,19940504,000000,4.19434,4.19434,4.1108,4.15041,385228.39926647,0
+LUMN.US,D,19940505,000000,4.19434,4.21405,4.19434,4.19434,370499.78504825,0
+LUMN.US,D,19940506,000000,4.15041,4.23386,4.1307,4.21405,686607.99120975,0
+LUMN.US,D,19940509,000000,4.19434,4.3173,4.19434,4.27358,525716.63911506,0
+LUMN.US,D,19940510,000000,4.27358,4.35692,4.27358,4.35692,418080.92127428,0
+LUMN.US,D,19940511,000000,4.35692,4.35692,4.2974,4.2974,351237.84257129,0
+LUMN.US,D,19940512,000000,4.2974,4.3173,4.23386,4.25386,262292.43729564,0
+LUMN.US,D,19940513,000000,4.25386,4.3173,4.25386,4.2974,697362.36675393,0
+LUMN.US,D,19940516,000000,4.33721,4.33721,4.2974,4.3173,377293.50727279,0
+LUMN.US,D,19940517,000000,4.3173,4.37692,4.3173,4.33721,688871.52025734,0
+LUMN.US,D,19940518,000000,4.37692,4.42046,4.35692,4.42046,342163.870863,0
+LUMN.US,D,19940519,000000,4.44046,4.54371,4.42046,4.42046,1069568.6813196,0
+LUMN.US,D,19940520,000000,4.44046,4.44046,4.2974,4.33721,1702368.2188543,0
+LUMN.US,D,19940523,000000,4.3173,4.3173,4.2974,4.3173,783478.88323375,0
+LUMN.US,D,19940524,000000,4.3173,4.33721,4.2974,4.3173,210175.88275635,0
+LUMN.US,D,19940525,000000,4.33721,4.33721,4.2974,4.2974,149560.12150237,0
+LUMN.US,D,19940526,000000,4.3173,4.33721,4.3173,4.3173,490595.36292336,0
+LUMN.US,D,19940527,000000,4.30965,4.32917,4.28955,4.28955,151824.69557721,0
+LUMN.US,D,19940531,000000,4.30965,4.34907,4.28955,4.30965,236804.22239693,0
+LUMN.US,D,19940601,000000,4.30965,4.34907,4.28955,4.30965,162017.89148218,0
+LUMN.US,D,19940602,000000,4.28955,4.32917,4.28955,4.32917,239626.84102922,0
+LUMN.US,D,19940603,000000,4.32917,4.36879,4.32917,4.36879,732497.22830003,0
+LUMN.US,D,19940606,000000,4.36879,4.43242,4.36879,4.43242,769889.34873015,0
+LUMN.US,D,19940607,000000,4.41261,4.43242,4.41261,4.43242,145026.79324363,0
+LUMN.US,D,19940608,000000,4.43242,4.43242,4.36879,4.41261,361434.17355804,0
+LUMN.US,D,19940609,000000,4.43242,4.45242,4.41261,4.43242,247566.9581592,0
+LUMN.US,D,19940610,000000,4.43242,4.43242,4.36879,4.39271,104236.24416036,0
+LUMN.US,D,19940613,000000,4.41261,4.45242,4.36879,4.43242,237361.22192711,0
+LUMN.US,D,19940614,000000,4.45242,4.47233,4.39271,4.39271,170522.32333317,0
+LUMN.US,D,19940615,000000,4.36879,4.41261,4.34907,4.34907,101969.58003099,0
+LUMN.US,D,19940616,000000,4.34907,4.43242,4.28955,4.34907,253797.41069,0
+LUMN.US,D,19940617,000000,4.36879,4.36879,4.32917,4.32917,176175.92081582,0
+LUMN.US,D,19940620,000000,4.32917,4.32917,4.26965,4.28955,130295.04394364,0
+LUMN.US,D,19940621,000000,4.28955,4.28955,4.22611,4.26965,564244.70417801,0
+LUMN.US,D,19940622,000000,4.24583,4.30965,4.24583,4.30965,169388.46875485,0
+LUMN.US,D,19940623,000000,4.28955,4.32917,4.20601,4.22611,414111.90773655,0
+LUMN.US,D,19940624,000000,4.20601,4.20601,4.16649,4.1862,100274.54581346,0
+LUMN.US,D,19940627,000000,4.14238,4.24583,4.10267,4.1862,206207.91424587,0
+LUMN.US,D,19940628,000000,4.20601,4.20601,4.10267,4.10267,90070.899635886,0
+LUMN.US,D,19940629,000000,4.12257,4.22611,4.12257,4.22611,216409.47036892,0
+LUMN.US,D,19940630,000000,4.20601,4.26965,4.20601,4.26965,243594.80953968,0
+LUMN.US,D,19940701,000000,4.24583,4.32917,4.24583,4.32917,231133.9044781,0
+LUMN.US,D,19940705,000000,4.32917,4.36879,4.32917,4.34907,138229.93593731,0
+LUMN.US,D,19940706,000000,4.34907,4.34907,4.20601,4.20601,248701.85776478,0
+LUMN.US,D,19940707,000000,4.24583,4.24583,4.14238,4.14238,145591.10796464,0
+LUMN.US,D,19940708,000000,4.12257,4.1862,4.12257,4.1862,180715.51923813,0
+LUMN.US,D,19940711,000000,4.16649,4.1862,4.14238,4.1862,124062.50135832,0
+LUMN.US,D,19940712,000000,4.20601,4.20601,4.14238,4.1862,325175.90770624,0
+LUMN.US,D,19940713,000000,4.16649,4.22611,4.14238,4.14238,172212.1324144,0
+LUMN.US,D,19940714,000000,4.16649,4.26965,4.14238,4.26965,203937.07000746,0
+LUMN.US,D,19940715,000000,4.24583,4.24583,4.16649,4.20601,152962.73026458,0
+LUMN.US,D,19940718,000000,4.22611,4.26965,4.22611,4.26965,222067.24796062,0
+LUMN.US,D,19940719,000000,4.24583,4.32917,4.24583,4.28955,199976.41668782,0
+LUMN.US,D,19940720,000000,4.28955,4.28955,4.12257,4.14238,214700.85079699,0
+LUMN.US,D,19940721,000000,4.14238,4.1862,4.12257,4.16649,98570.106350571,0
+LUMN.US,D,19940722,000000,4.1862,4.22611,4.16649,4.20601,67982.158417604,0
+LUMN.US,D,19940725,000000,4.20601,4.26965,4.20601,4.26965,113301.85565057,0
+LUMN.US,D,19940726,000000,4.32917,4.32917,4.12257,4.20601,588603.24460745,0
+LUMN.US,D,19940727,000000,4.1862,4.20601,4.1862,4.20601,107074.53820156,0
+LUMN.US,D,19940728,000000,4.22611,4.28955,4.20601,4.26965,654886.18869847,0
+LUMN.US,D,19940729,000000,4.28955,4.32917,4.28955,4.28955,129726.54911359,0
+LUMN.US,D,19940801,000000,4.28955,4.47233,4.28955,4.45242,5463971.0159626,0
+LUMN.US,D,19940802,000000,4.47233,4.72237,4.47233,4.65854,4992072.235768,0
+LUMN.US,D,19940803,000000,4.67854,4.67854,4.61912,4.63892,475308.7041477,0
+LUMN.US,D,19940804,000000,4.65854,4.67854,4.61912,4.65854,656013.77311322,0
+LUMN.US,D,19940805,000000,4.67854,4.67854,4.63892,4.65854,248130.22785294,0
+LUMN.US,D,19940808,000000,4.67854,4.78179,4.65854,4.78179,712664.7009385,0
+LUMN.US,D,19940809,000000,4.78179,4.78179,4.65854,4.65854,507593.77635272,0
+LUMN.US,D,19940810,000000,4.65854,4.8059,4.63892,4.7616,1178338.2537387,0
+LUMN.US,D,19940811,000000,4.78179,4.84504,4.7616,4.82571,442437.37164919,0
+LUMN.US,D,19940812,000000,4.8059,4.84504,4.7616,4.84504,201113.40634791,0
+LUMN.US,D,19940815,000000,4.8059,4.88524,4.78179,4.88524,952867.3519886,0
+LUMN.US,D,19940816,000000,4.88524,5.03183,4.88524,4.94925,2145367.8151699,0
+LUMN.US,D,19940817,000000,4.94925,4.96829,4.88524,4.90513,708132.41770703,0
+LUMN.US,D,19940818,000000,4.90513,4.90513,4.82571,4.84504,364828.42210215,0
+LUMN.US,D,19940819,000000,4.82571,4.84504,4.78179,4.82571,299677.24253492,0
+LUMN.US,D,19940822,000000,4.82571,4.82571,4.74236,4.7616,462842.57394981,0
+LUMN.US,D,19940823,000000,4.7616,4.90513,4.7616,4.88524,666213.23918174,0
+LUMN.US,D,19940824,000000,4.88524,4.92849,4.86551,4.88524,593696.70747815,0
+LUMN.US,D,19940825,000000,4.88524,4.90513,4.84504,4.86551,337635.76774056,0
+LUMN.US,D,19940826,000000,4.88524,4.92849,4.86551,4.92849,245300.29402983,0
+LUMN.US,D,19940829,000000,4.92063,4.96111,4.90112,4.96111,270789.5539558,0
+LUMN.US,D,19940830,000000,4.94082,4.98121,4.92063,4.96111,277027.32167742,0
+LUMN.US,D,19940831,000000,4.94082,4.98121,4.92063,4.98121,997062.5998886,0
+LUMN.US,D,19940901,000000,4.96111,4.96111,4.92063,4.96111,303075.67118809,0
+LUMN.US,D,19940902,000000,4.92063,4.96111,4.90112,4.96111,139928.10523663,0
+LUMN.US,D,19940906,000000,4.94082,4.96111,4.94082,4.96111,280985.88494254,0
+LUMN.US,D,19940907,000000,4.96111,4.96111,4.90112,4.92063,264558.05639774,0
+LUMN.US,D,19940908,000000,4.92063,4.92063,4.85749,4.90112,140491.37493037,0
+LUMN.US,D,19940909,000000,4.90112,4.90112,4.81739,4.83786,283252.5490719,0
+LUMN.US,D,19940912,000000,4.85749,4.85749,4.77385,4.79786,477004.7833925,0
+LUMN.US,D,19940913,000000,4.77385,4.79786,4.73433,4.77385,182980.09331298,0
+LUMN.US,D,19940914,000000,4.77385,4.81739,4.77385,4.77385,164286.64566606,0
+LUMN.US,D,19940915,000000,4.79786,4.90112,4.79786,4.90112,249260.94734948,0
+LUMN.US,D,19940916,000000,4.85749,4.92063,4.85749,4.87662,534220.0259388,0
+LUMN.US,D,19940919,000000,4.90112,4.94082,4.85749,4.87662,155219.9891486,0
+LUMN.US,D,19940920,000000,4.90112,4.90112,4.79786,4.79786,227740.70096124,0
+LUMN.US,D,19940921,000000,4.79786,4.81739,4.73433,4.77385,176175.92081582,0
+LUMN.US,D,19940922,000000,4.81739,4.83786,4.77385,4.79786,538752.30917026,0
+LUMN.US,D,19940923,000000,4.81739,4.90112,4.81739,4.83786,280985.88494254,0
+LUMN.US,D,19940926,000000,4.83786,4.85749,4.77385,4.83786,131427.85349469,0
+LUMN.US,D,19940927,000000,4.81739,4.81739,4.71452,4.71452,951167.09263475,0
+LUMN.US,D,19940928,000000,4.79786,4.87662,4.79786,4.81739,559710.33089202,0
+LUMN.US,D,19940929,000000,4.83786,4.83786,4.79786,4.81739,234540.69334935,0
+LUMN.US,D,19940930,000000,4.79786,4.79786,4.71452,4.77385,288355.41718796,0
+LUMN.US,D,19941003,000000,4.75404,4.75404,4.71452,4.73433,58916.546927393,0
+LUMN.US,D,19941004,000000,4.71452,4.71452,4.63079,4.65117,1109789.6905455,0
+LUMN.US,D,19941005,000000,4.63079,4.63079,4.54754,4.63079,598233.17081867,0
+LUMN.US,D,19941006,000000,4.63079,4.69404,4.61912,4.67079,460007.4149904,0
+LUMN.US,D,19941007,000000,4.69404,4.69404,4.65117,4.69404,147858.81712127,0
+LUMN.US,D,19941010,000000,4.67079,4.71452,4.67079,4.69404,111031.01141216,0
+LUMN.US,D,19941011,000000,4.71452,4.79786,4.71452,4.79786,197709.75255845,0
+LUMN.US,D,19941012,000000,4.79786,4.79786,4.71452,4.75404,379557.03632037,0
+LUMN.US,D,19941013,000000,4.79786,4.81739,4.75404,4.79786,1159076.3112618,0
+LUMN.US,D,19941014,000000,4.79786,4.85749,4.77385,4.81739,1344319.9336223,0
+LUMN.US,D,19941017,000000,4.83786,4.83786,4.71452,4.71452,576129.79921873,0
+LUMN.US,D,19941018,000000,4.71452,4.73433,4.69404,4.73433,730223.24897984,0
+LUMN.US,D,19941019,000000,4.73433,4.73433,4.71452,4.73433,455466.77154083,0
+LUMN.US,D,19941020,000000,4.73433,4.73433,4.71452,4.71452,126330.21051495,0
+LUMN.US,D,19941021,000000,4.71452,4.73433,4.71452,4.73433,345572.74978876,0
+LUMN.US,D,19941024,000000,4.73433,4.79786,4.73433,4.75404,498527.11983526,0
+LUMN.US,D,19941025,000000,4.75404,4.85749,4.75404,4.85749,692269.9489105,0
+LUMN.US,D,19941026,000000,4.85749,4.85749,4.79786,4.83786,296279.85890902,0
+LUMN.US,D,19941027,000000,4.83786,4.85749,4.81739,4.85749,449802.72378557,0
+LUMN.US,D,19941028,000000,4.85749,4.92063,4.85749,4.90112,223200.05751167,0
+LUMN.US,D,19941031,000000,4.92063,4.98121,4.90112,4.96111,354069.86644893,0
+LUMN.US,D,19941101,000000,4.98121,5.02456,4.92063,4.98121,1649106.3144368,0
+LUMN.US,D,19941102,000000,5.02456,5.14761,5.00446,5.12724,807839.5137177,0
+LUMN.US,D,19941103,000000,5.12724,5.33383,5.12724,5.29077,1154546.1180848,0
+LUMN.US,D,19941104,000000,5.31421,5.31421,5.21077,5.23039,808971.27824149,0
+LUMN.US,D,19941107,000000,5.25125,5.29077,5.16704,5.21077,620890.40686699,0
+LUMN.US,D,19941108,000000,5.21077,5.21077,5.18685,5.21077,434506.65976456,0
+LUMN.US,D,19941109,000000,5.25125,5.29077,5.18685,5.21077,270789.5539558,0
+LUMN.US,D,19941110,000000,5.23039,5.25125,5.16704,5.16704,432806.40041071,0
+LUMN.US,D,19941111,000000,5.18685,5.23039,5.12724,5.12724,353504.50670066,0
+LUMN.US,D,19941114,000000,5.16704,5.21077,5.14761,5.18685,266818.45036355,0
+LUMN.US,D,19941115,000000,5.16704,5.23039,5.14761,5.18685,464535.51811282,0
+LUMN.US,D,19941116,000000,5.16704,5.23039,5.16704,5.21077,213578.49151855,0
+LUMN.US,D,19941117,000000,5.21077,5.23039,5.21077,5.23039,63447.785131607,0
+LUMN.US,D,19941118,000000,5.23039,5.23039,5.16704,5.16704,488334.96895756,0
+LUMN.US,D,19941121,000000,5.16704,5.18685,5.14761,5.18685,226041.48663467,0
+LUMN.US,D,19941122,000000,5.18685,5.18685,5.04427,5.04427,414111.90773655,0
+LUMN.US,D,19941123,000000,5.08398,5.08398,4.94082,4.98121,2376506.9447844,0
+LUMN.US,D,19941125,000000,5.00446,5.02456,4.98121,5.02456,163722.33094506,0
+LUMN.US,D,19941128,000000,4.99624,5.05604,4.99624,5.05604,311016.83334533,0
+LUMN.US,D,19941129,000000,5.05604,5.08006,4.97288,4.97288,189777.99564656,0
+LUMN.US,D,19941130,000000,4.97288,4.99624,4.9325,4.9325,362561.75797279,0
+LUMN.US,D,19941201,000000,4.95221,4.95221,4.89308,4.89308,201113.40634791,0
+LUMN.US,D,19941202,000000,4.89308,4.89308,4.79021,4.80993,595399.05688651,0
+LUMN.US,D,19941205,000000,4.84925,4.9325,4.82925,4.86973,399950.74332111,0
+LUMN.US,D,19941206,000000,4.84925,4.86973,4.82925,4.82925,325175.90770624,0
+LUMN.US,D,19941207,000000,4.80993,4.82925,4.7659,4.79021,331977.99014886,0
+LUMN.US,D,19941208,000000,4.79021,4.79021,4.66237,4.68284,254364.86049278,0
+LUMN.US,D,19941209,000000,4.7261,4.7261,4.64304,4.64304,403919.75685885,0
+LUMN.US,D,19941212,000000,4.68284,4.79021,4.62323,4.7659,498527.11983526,0
+LUMN.US,D,19941213,000000,4.79021,4.79021,4.7659,4.79021,110469.83177294,0
+LUMN.US,D,19941214,000000,4.79021,4.97288,4.7659,4.95221,1462158.2526134,0
+LUMN.US,D,19941215,000000,4.95221,4.95221,4.86973,4.9325,230003.18498156,0
+LUMN.US,D,19941216,000000,4.9325,4.99624,4.9325,4.9325,435081.42475817,0
+LUMN.US,D,19941219,000000,4.95221,4.97288,4.89308,4.97288,538752.30917026,0
+LUMN.US,D,19941220,000000,4.97288,4.97288,4.9325,4.97288,808415.32373857,0
+LUMN.US,D,19941221,000000,4.95221,4.97288,4.9325,4.9325,684903.55174686,0
+LUMN.US,D,19941222,000000,4.91289,4.9325,4.80993,4.84925,586330.31031452,0
+LUMN.US,D,19941223,000000,4.82925,4.97288,4.82925,4.97288,341602.69122377,0
+LUMN.US,D,19941227,000000,4.95221,4.97288,4.9325,4.9325,166555.39984996,0
+LUMN.US,D,19941228,000000,4.97288,4.99624,4.9325,4.95221,561974.90496686,0
+LUMN.US,D,19941229,000000,4.9325,4.97288,4.9325,4.95221,772149.74269595,0
+LUMN.US,D,19941230,000000,4.97288,4.97288,4.89308,4.89308,375027.88817068,0
+LUMN.US,D,19950103,000000,4.91289,4.95221,4.86973,4.9325,207902.94846341,0
+LUMN.US,D,19950104,000000,4.9325,4.9325,4.80993,4.89308,361434.17355804,0
+LUMN.US,D,19950105,000000,4.89308,4.91289,4.86973,4.86973,69114.967968658,0
+LUMN.US,D,19950106,000000,4.89308,4.95221,4.80993,4.91289,936435.34333476,0
+LUMN.US,D,19950109,000000,4.89308,4.91289,4.89308,4.89308,314414.21697123,0
+LUMN.US,D,19950110,000000,4.89308,4.95221,4.86973,4.95221,403919.75685885,0
+LUMN.US,D,19950111,000000,4.9325,4.97288,4.91289,4.97288,301947.04174608,0
+LUMN.US,D,19950112,000000,4.95221,5.03633,4.95221,5.03633,1947654.9275298,0
+LUMN.US,D,19950113,000000,5.05604,5.08006,5.03633,5.08006,1289366.1300691,0
+LUMN.US,D,19950116,000000,5.08006,5.08006,5.05604,5.08006,683207.47250207,0
+LUMN.US,D,19950117,000000,5.05604,5.26637,5.03633,5.26637,1602079.0426592,0
+LUMN.US,D,19950118,000000,5.26637,5.36924,5.26637,5.30569,2063223.4473097,0
+LUMN.US,D,19950119,000000,5.28675,5.34589,5.28675,5.32656,2624632.9925283,0
+LUMN.US,D,19950120,000000,5.36924,5.39,5.13929,5.26637,2134036.5845777,0
+LUMN.US,D,19950123,000000,5.24245,5.24245,5.18264,5.20321,172212.1324144,0
+LUMN.US,D,19950124,000000,5.22274,5.32656,5.22274,5.30569,286648.88767054,0
+LUMN.US,D,19950125,000000,5.32656,5.36924,5.28675,5.34589,402795.30752589,0
+LUMN.US,D,19950126,000000,5.36924,5.39,5.34589,5.36924,548951.77523879,0
+LUMN.US,D,19950127,000000,5.36924,5.36924,5.30569,5.30569,310449.38354254,0
+LUMN.US,D,19950130,000000,5.32656,5.32656,5.28675,5.30569,793106.71939044,0
+LUMN.US,D,19950131,000000,5.30569,5.30569,5.20321,5.22274,307044.68472581,0
+LUMN.US,D,19950201,000000,5.26637,5.33709,5.24245,5.30569,409582.75958686,0
+LUMN.US,D,19950202,000000,5.30569,5.36924,5.28675,5.34589,295711.36407897,0
+LUMN.US,D,19950203,000000,5.36924,5.39,5.32656,5.36924,208475.6234025,0
+LUMN.US,D,19950206,000000,5.40857,5.40857,5.34589,5.39,196017.8534227,0
+LUMN.US,D,19950207,000000,5.39,5.40857,5.26637,5.28675,1217987.6330528,0
+LUMN.US,D,19950208,000000,5.26637,5.34589,5.24245,5.34589,756854.7237022,0
+LUMN.US,D,19950209,000000,5.39,5.49277,5.39,5.45364,582937.10679766,0
+LUMN.US,D,19950210,000000,5.43077,5.45364,5.40857,5.43077,222643.0579815,0
+LUMN.US,D,19950213,000000,5.47287,5.47287,5.34589,5.34589,393150.75093302,0
+LUMN.US,D,19950214,000000,5.36924,5.36924,5.24245,5.26637,932472.59996059,0
+LUMN.US,D,19950215,000000,5.28675,5.28675,5.13929,5.1592,1183440.0768275,0
+LUMN.US,D,19950216,000000,5.1592,5.1592,5.03633,5.12407,1190234.8440793,0
+LUMN.US,D,19950217,000000,5.13929,5.1592,5.09958,5.11977,842964.97001845,0
+LUMN.US,D,19950221,000000,5.13929,5.13929,5.05604,5.13929,421482.48500923,0
+LUMN.US,D,19950222,000000,5.11977,5.13929,5.09958,5.09958,417519.74163506,0
+LUMN.US,D,19950223,000000,5.13929,5.18264,5.11977,5.13929,905276.81051722,0
+LUMN.US,D,19950224,000000,5.1592,5.1592,5.09958,5.09958,197709.75255845,0
+LUMN.US,D,19950227,000000,5.13097,5.15479,5.07221,5.09173,432806.40041071,0
+LUMN.US,D,19950228,000000,5.11164,5.19489,5.11164,5.15479,794245.79910506,0
+LUMN.US,D,19950301,000000,5.19489,5.19489,5.15479,5.15479,829941.84029038,0
+LUMN.US,D,19950302,000000,5.15479,5.23842,5.15479,5.15479,550081.44970806,0
+LUMN.US,D,19950303,000000,5.13097,5.23842,5.13097,5.17614,855429.01016182,0
+LUMN.US,D,19950306,000000,5.19489,5.19489,5.11164,5.11164,872425.33353667,0
+LUMN.US,D,19950307,000000,5.15479,5.15479,5.07221,5.09173,139928.10523663,0
+LUMN.US,D,19950308,000000,5.09173,5.13097,5.028,5.028,701336.60542797,0
+LUMN.US,D,19950309,000000,5.05183,5.05183,4.98838,4.98838,768746.08890648,0
+LUMN.US,D,19950310,000000,4.98838,5.09173,4.98838,5.09173,2898254.5703617,0
+LUMN.US,D,19950313,000000,5.09173,5.17614,5.09173,5.15479,858827.43881498,0
+LUMN.US,D,19950314,000000,5.19489,5.2147,5.17614,5.2147,551207.98909555,0
+LUMN.US,D,19950315,000000,5.23842,5.259,5.17614,5.259,805005.39978554,0
+LUMN.US,D,19950316,000000,5.23842,5.36264,5.23842,5.27786,869030.03996529,0
+LUMN.US,D,19950317,000000,5.27786,5.32254,5.23842,5.259,832763.4138954,0
+LUMN.US,D,19950320,000000,5.259,5.29814,5.259,5.27786,509294.03570657,0
+LUMN.US,D,19950321,000000,5.259,5.34082,5.2147,5.32254,862227.95752267,0
+LUMN.US,D,19950322,000000,5.259,5.34082,5.259,5.29814,890552.37640805,0
+LUMN.US,D,19950323,000000,5.29814,5.36264,5.29814,5.32254,893386.4903402,0
+LUMN.US,D,19950324,000000,5.32254,5.42618,5.32254,5.40168,766491.96510425,0
+LUMN.US,D,19950327,000000,5.36264,5.3811,5.2147,5.36264,1394178.1842503,0
+LUMN.US,D,19950328,000000,5.36264,5.36264,5.23842,5.27786,547242.1106396,0
+LUMN.US,D,19950329,000000,5.259,5.259,5.2147,5.259,347273.00914261,0
+LUMN.US,D,19950330,000000,5.29814,5.29814,5.15479,5.17614,632791.17731663,0
+LUMN.US,D,19950331,000000,5.15479,5.17614,5.05183,5.05183,889418.52182973,0
+LUMN.US,D,19950403,000000,5.05183,5.13097,5.028,5.11164,844100.91465129,0
+LUMN.US,D,19950404,000000,5.09173,5.11164,5.00867,5.00867,482666.74109325,0
+LUMN.US,D,19950405,000000,5.05183,5.15479,5.028,5.13097,646383.846902,0
+LUMN.US,D,19950406,000000,5.13097,5.27786,5.13097,5.259,674712.44589643,0
+LUMN.US,D,19950407,000000,5.13097,5.259,5.13097,5.2147,885454.7334283,0
+LUMN.US,D,19950410,000000,5.2147,5.23842,5.11164,5.11164,472466.22999746,0
+LUMN.US,D,19950411,000000,5.13097,5.15479,5.09173,5.11164,486059.9446101,0
+LUMN.US,D,19950412,000000,5.09173,5.09173,5.00867,5.028,719465.73835387,0
+LUMN.US,D,19950413,000000,5.07221,5.13097,5.06015,5.11164,788012.21149248,0
+LUMN.US,D,19950417,000000,5.09173,5.17614,4.96829,4.96829,798779.1273638,0
+LUMN.US,D,19950418,000000,4.98838,4.98838,4.80131,4.80131,988550.85284679,0
+LUMN.US,D,19950419,000000,4.84102,4.86102,4.75844,4.78179,833333.99877997,0
+LUMN.US,D,19950420,000000,4.78179,4.8217,4.75844,4.80131,814636.37102402,0
+LUMN.US,D,19950421,000000,4.8217,4.8217,4.73825,4.75844,419783.27068265,0
+LUMN.US,D,19950424,000000,4.75844,4.78179,4.67481,4.69873,354069.86644893,0
+LUMN.US,D,19950425,000000,4.69873,4.80131,4.69873,4.80131,310449.38354254,0
+LUMN.US,D,19950426,000000,4.75844,4.8217,4.73825,4.73825,500795.87401914,0
+LUMN.US,D,19950427,000000,4.65519,4.78179,4.61509,4.75844,691142.36449575,0
+LUMN.US,D,19950428,000000,4.80131,4.94552,4.80131,4.94552,807839.5137177,0
+LUMN.US,D,19950501,000000,4.92418,5.05183,4.92418,5.028,869030.03996529,0
+LUMN.US,D,19950502,000000,4.96829,4.98838,4.92418,4.94552,1424770.3122923,0
+LUMN.US,D,19950503,000000,4.90513,5.00867,4.90513,4.98838,2601413.5318135,0
+LUMN.US,D,19950504,000000,5.00867,5.07221,5.00867,5.05183,2275662.8591136,0
+LUMN.US,D,19950505,000000,5.07221,5.07221,4.96829,4.96829,1237258.9807751,0
+LUMN.US,D,19950508,000000,4.94552,5.00867,4.94552,4.98838,877525.06657093,0
+LUMN.US,D,19950509,000000,5.00867,5.028,4.98838,5.00867,100837.8155072,0
+LUMN.US,D,19950510,000000,5.05183,5.05183,5.028,5.028,789711.42581906,0
+LUMN.US,D,19950511,000000,5.028,5.05183,5.00867,5.05183,162017.89148218,0
+LUMN.US,D,19950512,000000,5.00867,5.07221,4.98838,5.07221,492290.39714089,0
+LUMN.US,D,19950515,000000,5.05183,5.13097,5.05183,5.09173,682073.61792376,0
+LUMN.US,D,19950516,000000,5.09173,5.13097,5.07221,5.13097,1140948.2233631,0
+LUMN.US,D,19950517,000000,5.13097,5.13097,4.98838,5.05183,315541.80138598,0
+LUMN.US,D,19950518,000000,5.028,5.05183,4.94552,4.96829,1229890.4935569,0
+LUMN.US,D,19950519,000000,4.92418,4.96829,4.86102,4.96829,545548.12144933,0
+LUMN.US,D,19950522,000000,4.96829,4.98838,4.94552,4.96829,428844.70206381,0
+LUMN.US,D,19950523,000000,4.96829,4.98838,4.90513,4.92418,1670064.3361586,0
+LUMN.US,D,19950524,000000,4.92418,4.92418,4.80131,4.8217,1887601.3909423,0
+LUMN.US,D,19950525,000000,4.84102,4.86102,4.71854,4.84102,1007247.4355755,0
+LUMN.US,D,19950526,000000,4.83423,4.83423,4.75002,4.81337,450371.21861561,0
+LUMN.US,D,19950530,000000,4.77385,4.83423,4.77385,4.81337,1063339.273816,0
+LUMN.US,D,19950531,000000,4.83423,4.89701,4.83423,4.89701,538183.81434022,0
+LUMN.US,D,19950601,000000,4.9172,4.9172,4.79385,4.79385,1168703.1023911,0
+LUMN.US,D,19950602,000000,4.79385,4.79385,4.75002,4.77385,558576.4763137,0
+LUMN.US,D,19950605,000000,4.77385,4.85749,4.77385,4.77385,1261615.43115,0
+LUMN.US,D,19950606,000000,4.77385,4.77385,4.7304,4.75002,1428735.145721,0
+LUMN.US,D,19950607,000000,4.7304,4.75002,4.6906,4.75002,757988.57828052,0
+LUMN.US,D,19950608,000000,4.7304,4.77385,4.66686,4.77385,1067868.4219657,0
+LUMN.US,D,19950609,000000,4.77385,4.79385,4.7304,4.77385,1195330.3970045,0
+LUMN.US,D,19950612,000000,4.75002,4.77385,4.7304,4.75002,589732.91907671,0
+LUMN.US,D,19950613,000000,4.77385,4.87662,4.7304,4.87662,1803758.8537826,0
+LUMN.US,D,19950614,000000,4.85749,4.85749,4.81337,4.83423,424314.50888686,0
+LUMN.US,D,19950615,000000,4.83423,4.83423,4.77385,4.83423,250397.93700957,0
+LUMN.US,D,19950616,000000,4.83423,4.83423,4.81337,4.83423,283252.5490719,0
+LUMN.US,D,19950619,000000,4.83423,4.83423,4.7304,4.75002,1335258.5022411,0
+LUMN.US,D,19950620,000000,4.77385,4.77385,4.66686,4.75002,701903.0102035,0
+LUMN.US,D,19950621,000000,4.7304,4.7304,4.60735,4.64687,1944260.6789856,0
+LUMN.US,D,19950622,000000,4.60735,4.6906,4.58323,4.58323,1581127.291101,0
+LUMN.US,D,19950623,000000,4.66686,4.81337,4.64687,4.79385,1952186.1657339,0
+LUMN.US,D,19950626,000000,4.77385,4.9172,4.77385,4.9172,1606619.6861088,0
+LUMN.US,D,19950627,000000,4.87662,4.9172,4.85749,4.87662,1325630.6660844,0
+LUMN.US,D,19950628,000000,4.85749,4.87662,4.77385,4.81337,659418.47192995,0
+LUMN.US,D,19950629,000000,4.83423,4.83423,4.79385,4.81337,282122.87460264,0
+LUMN.US,D,19950630,000000,4.81337,4.81337,4.71021,4.7304,1130752.9374036,0
+LUMN.US,D,19950703,000000,4.7304,4.77385,4.6906,4.77385,656013.77311322,0
+LUMN.US,D,19950705,000000,4.79385,4.79385,4.71021,4.7304,508159.13610099,0
+LUMN.US,D,19950706,000000,4.7304,4.7304,4.54371,4.66686,5015290.6514554,0
+LUMN.US,D,19950707,000000,4.66686,4.77385,4.66686,4.7304,1461017.0828442,0
+LUMN.US,D,19950710,000000,4.71021,4.71021,4.62686,4.62686,1398708.3774273,0
+LUMN.US,D,19950711,000000,4.64687,4.64687,4.60735,4.62686,335940.73352303,0
+LUMN.US,D,19950712,000000,4.62686,4.64687,4.58323,4.62686,2879562.167742,0
+LUMN.US,D,19950713,000000,4.60735,4.6906,4.60735,4.6906,2202579.9226345,0
+LUMN.US,D,19950714,000000,4.71021,4.71021,4.63892,4.66686,1450831.2021301,0
+LUMN.US,D,19950717,000000,4.6906,4.71021,4.63892,4.66686,1917630.2492905,0
+LUMN.US,D,19950718,000000,4.64687,4.66686,4.56352,4.60735,1783932.5965847,0
+LUMN.US,D,19950719,000000,4.60735,4.64687,4.54371,4.64687,1598684.7941151,0
+LUMN.US,D,19950720,000000,4.64687,4.71021,4.62686,4.6906,2291525.3279101,0
+LUMN.US,D,19950721,000000,4.6906,4.79385,4.6906,4.79385,903585.95640872,0
+LUMN.US,D,19950724,000000,4.75002,4.79385,4.64687,4.71021,976659.4876425,0
+LUMN.US,D,19950725,000000,4.71021,4.71021,4.64687,4.71021,1079198.6075308,0
+LUMN.US,D,19950726,000000,4.71021,4.85749,4.71021,4.79385,677548.64988311,0
+LUMN.US,D,19950727,000000,4.79385,4.89701,4.77385,4.77385,2084749.9638615,0
+LUMN.US,D,19950728,000000,4.77385,4.81337,4.77385,4.77385,1634371.4300551,0
+LUMN.US,D,19950731,000000,4.79385,4.79385,4.7304,4.75002,678109.82952233,0
+LUMN.US,D,19950801,000000,4.77385,4.77385,4.64687,4.64687,1062202.284156,0
+LUMN.US,D,19950802,000000,4.66686,4.75002,4.64687,4.75002,2143674.871007,0
+LUMN.US,D,19950803,000000,4.7304,4.7304,4.60735,4.60735,1460462.1733686,0
+LUMN.US,D,19950804,000000,4.62686,4.64687,4.58323,4.60735,1704621.2976293,0
+LUMN.US,D,19950807,000000,4.62686,4.64687,4.56352,4.56352,2780423.5665614,0
+LUMN.US,D,19950808,000000,4.60735,4.62686,4.58323,4.60735,1368687.8792971,0
+LUMN.US,D,19950809,000000,4.64687,4.6906,4.60735,4.62686,712664.7009385,0
+LUMN.US,D,19950810,000000,4.62686,4.66686,4.62686,4.62686,659984.87670547,0
+LUMN.US,D,19950811,000000,4.62686,4.62686,4.56352,4.56352,314414.21697123,0
+LUMN.US,D,19950814,000000,4.56352,4.56352,4.49978,4.54371,1164171.864187,0
+LUMN.US,D,19950815,000000,4.524,4.64687,4.524,4.64687,2875598.3793406,0
+LUMN.US,D,19950816,000000,4.64687,4.71021,4.62686,4.6906,2458645.0424811,0
+LUMN.US,D,19950817,000000,4.71021,4.71021,4.65854,4.66686,1430432.269993,0
+LUMN.US,D,19950818,000000,4.64687,4.6906,4.64687,4.66686,1102989.6981574,0
+LUMN.US,D,19950821,000000,4.71021,4.77385,4.71021,4.7304,973829.55381939,0
+LUMN.US,D,19950822,000000,4.75002,4.77385,4.7304,4.77385,683207.47250207,0
+LUMN.US,D,19950823,000000,4.75002,4.75002,4.71021,4.71021,474738.11926313,0
+LUMN.US,D,19950824,000000,4.7304,4.7304,4.66686,4.71021,544975.44651023,0
+LUMN.US,D,19950825,000000,4.75002,4.79385,4.71021,4.79385,663378.08022233,0
+LUMN.US,D,19950828,000000,4.79385,4.81337,4.66686,4.6906,1205528.8180458,0
+LUMN.US,D,19950829,000000,4.6906,4.6906,4.64687,4.66686,991948.23647268,0
+LUMN.US,D,19950830,000000,4.68284,4.70208,4.66237,4.70208,937005.92821932,0
+LUMN.US,D,19950831,000000,4.72237,4.74629,4.61912,4.66237,673016.36665163,0
+LUMN.US,D,19950901,000000,4.66237,4.72237,4.63892,4.68284,654318.73889569,0
+LUMN.US,D,19950905,000000,4.74629,4.74629,4.66237,4.72237,1295037.4930151,0
+LUMN.US,D,19950906,000000,4.68284,4.86973,4.66237,4.86973,2361201.475518,0
+LUMN.US,D,19950907,000000,4.84925,5.08006,4.84925,4.95221,1638337.3085109,0
+LUMN.US,D,19950908,000000,4.9325,4.977,4.86973,4.88915,355764.90066647,0
+LUMN.US,D,19950911,000000,4.88915,4.91289,4.82925,4.84925,1248575.5809858,0
+LUMN.US,D,19950912,000000,4.84925,4.95221,4.82925,4.95221,536481.46493186,0
+LUMN.US,D,19950913,000000,4.95221,4.977,4.9325,4.95221,493991.701522,0
+LUMN.US,D,19950914,000000,4.977,4.99624,4.977,4.977,642419.01347331,0
+LUMN.US,D,19950915,000000,4.99624,5.08006,4.977,5.06015,1069005.4116259,0
+LUMN.US,D,19950918,000000,5.11977,5.16341,5.08006,5.16341,1622482.1549053,0
+LUMN.US,D,19950919,000000,5.16341,5.37335,5.14408,5.34991,1625312.0887284,0
+LUMN.US,D,19950920,000000,5.34991,5.34991,5.18264,5.20321,898483.08829268,0
+LUMN.US,D,19950921,000000,5.18264,5.18264,5.03633,5.03633,636188.56094253,0
+LUMN.US,D,19950922,000000,5.06015,5.11977,5.03633,5.11977,639019.5397929,0
+LUMN.US,D,19950925,000000,5.08006,5.14408,5.08006,5.11977,387486.70317775,0
+LUMN.US,D,19950926,000000,5.14408,5.16341,5.09958,5.16341,738732.90596713,0
+LUMN.US,D,19950927,000000,5.14408,5.14408,4.99624,5.01623,630526.60324178,0
+LUMN.US,D,19950928,000000,5.01623,5.01623,4.977,4.99624,540447.3433878,0
+LUMN.US,D,19950929,000000,4.977,5.08006,4.977,5.08006,855429.01016182,0
+LUMN.US,D,19951002,000000,5.08006,5.08006,5.01623,5.01623,339340.20720345,0
+LUMN.US,D,19951003,000000,4.99624,5.06015,4.977,5.03633,569341.30213049,0
+LUMN.US,D,19951004,000000,5.01623,5.03633,4.99624,5.01623,382392.19527979,0
+LUMN.US,D,19951005,000000,5.01623,5.09958,4.99624,5.06015,307613.17955586,0
+LUMN.US,D,19951006,000000,5.03633,5.09958,5.03633,5.06015,334236.29406014,0
+LUMN.US,D,19951009,000000,5.08006,5.08006,5.01623,5.08006,372763.31409584,0
+LUMN.US,D,19951010,000000,5.03633,5.06015,5.01623,5.06015,1082597.036184,0
+LUMN.US,D,19951011,000000,5.03633,5.03633,4.9325,4.977,387486.70317775,0
+LUMN.US,D,19951012,000000,4.99624,5.01623,4.977,5.01623,335373.28372024,0
+LUMN.US,D,19951013,000000,5.01623,5.01623,4.95221,4.977,660547.10137196,0
+LUMN.US,D,19951016,000000,4.977,4.977,4.9325,4.95221,339340.20720345,0
+LUMN.US,D,19951017,000000,4.95221,4.977,4.88915,4.88915,1647970.369804,0
+LUMN.US,D,19951018,000000,4.91289,4.91289,4.82925,4.84925,469630.02601078,0
+LUMN.US,D,19951019,000000,4.84925,4.84925,4.72237,4.7659,1082032.721463,0
+LUMN.US,D,19951020,000000,4.7659,4.7659,4.66237,4.66237,1412871.6318972,0
+LUMN.US,D,19951023,000000,4.66237,4.66237,4.63892,4.63892,1707459.5916705,0
+LUMN.US,D,19951024,000000,4.66237,4.70208,4.63892,4.70208,1365848.5402286,0
+LUMN.US,D,19951025,000000,4.68284,4.70208,4.59902,4.66237,1018012.2613923,0
+LUMN.US,D,19951026,000000,4.66237,4.7659,4.59902,4.68284,1762972.4848084,0
+LUMN.US,D,19951027,000000,4.68284,4.88915,4.68284,4.78571,1352259.005725,0
+LUMN.US,D,19951030,000000,4.78571,4.91289,4.78571,4.84925,907548.69978289,0
+LUMN.US,D,19951031,000000,4.82925,4.86973,4.82925,4.84925,2592342.6951869,0
+LUMN.US,D,19951101,000000,4.86973,4.91289,4.86973,4.86973,1045207.0058083,0
+LUMN.US,D,19951102,000000,4.86973,4.99624,4.86973,4.977,1234416.5066249,0
+LUMN.US,D,19951103,000000,4.977,4.99624,4.9325,4.95221,782337.7134646,0
+LUMN.US,D,19951106,000000,4.9325,4.99624,4.9325,4.977,463402.70856177,0
+LUMN.US,D,19951107,000000,4.977,4.99624,4.977,4.977,348975.35855097,0
+LUMN.US,D,19951108,000000,4.95221,4.99624,4.95221,4.977,301383.77205233,0
+LUMN.US,D,19951109,000000,4.99624,5.06015,4.99624,5.03633,1397575.5678762,0
+LUMN.US,D,19951110,000000,5.01623,5.08006,4.977,5.06015,451508.20827571,0
+LUMN.US,D,19951113,000000,5.03633,5.08006,5.03633,5.06015,590865.72862778,0
+LUMN.US,D,19951114,000000,5.03633,5.09958,5.03633,5.08006,313846.76716844,0
+LUMN.US,D,19951115,000000,5.08006,5.11977,5.08006,5.09958,551780.66403464,0
+LUMN.US,D,19951116,000000,5.09958,5.14408,5.03633,5.06015,449802.72378557,0
+LUMN.US,D,19951117,000000,5.03633,5.06015,4.977,4.99624,723994.88650356,0
+LUMN.US,D,19951120,000000,5.01623,5.08006,4.99624,5.08006,293455.15022222,0
+LUMN.US,D,19951121,000000,5.06015,5.18264,5.06015,5.18264,385228.39926647,0
+LUMN.US,D,19951122,000000,5.22637,5.28675,5.20321,5.28675,743828.45889235,0
+LUMN.US,D,19951124,000000,5.28675,5.30952,5.24676,5.30952,369359.66030637,0
+LUMN.US,D,19951127,000000,5.30952,5.30952,5.22637,5.28675,388055.1980078,0
+LUMN.US,D,19951128,000000,5.26637,5.28675,5.20321,5.24676,744954.99827984,0
+LUMN.US,D,19951129,000000,5.23842,5.259,5.23842,5.259,408449.9500358,0
+LUMN.US,D,19951130,000000,5.23842,5.23842,5.21929,5.23842,305351.7405628,0
+LUMN.US,D,19951201,000000,5.23842,5.259,5.21929,5.21929,620890.40686699,0
+LUMN.US,D,19951204,000000,5.23842,5.32254,5.19948,5.30187,724562.33630635,0
+LUMN.US,D,19951205,000000,5.30187,5.32254,5.30187,5.32254,654318.73889569,0
+LUMN.US,D,19951206,000000,5.32254,5.36589,5.32254,5.36589,1420799.2087,0
+LUMN.US,D,19951207,000000,5.34589,5.38483,5.34589,5.36589,1116019.0980491,0
+LUMN.US,D,19951208,000000,5.36589,5.36589,5.259,5.28245,355764.90066647,0
+LUMN.US,D,19951211,000000,5.28245,5.30187,5.17614,5.17614,943802.78552565,0
+LUMN.US,D,19951212,000000,5.19948,5.259,5.19948,5.21929,541013.74816332,0
+LUMN.US,D,19951213,000000,5.23842,5.34589,5.21929,5.21929,462842.57394981,0
+LUMN.US,D,19951214,000000,5.32254,5.34589,5.09173,5.09173,1887601.3909423,0
+LUMN.US,D,19951215,000000,5.09173,5.09173,5.05183,5.07221,1227056.3796248,0
+LUMN.US,D,19951218,000000,5.07221,5.07221,4.98838,4.98838,823703.0275415,0
+LUMN.US,D,19951219,000000,4.98838,5.15479,4.96829,5.15479,1340353.0101391,0
+LUMN.US,D,19951220,000000,5.15479,5.19948,5.15479,5.15479,926807.50717806,0
+LUMN.US,D,19951221,000000,5.13527,5.15479,5.11556,5.11556,693402.75846155,0
+LUMN.US,D,19951222,000000,5.13527,5.15479,5.07221,5.15479,654318.73889569,0
+LUMN.US,D,19951226,000000,5.13527,5.15479,5.11556,5.15479,467936.0368205,0
+LUMN.US,D,19951227,000000,5.11556,5.13527,5.09173,5.11556,504756.52733878,0
+LUMN.US,D,19951228,000000,5.13527,5.17614,5.11556,5.15479,751760.21580424,0
+LUMN.US,D,19951229,000000,5.19948,5.38483,5.19948,5.32254,1446295.7838169,0
+LUMN.US,D,19960102,000000,5.30187,5.46953,5.30187,5.44828,849192.28746745,0
+LUMN.US,D,19960103,000000,5.40531,5.53259,5.40531,5.53259,1224223.3107199,0
+LUMN.US,D,19960104,000000,5.51316,5.5524,5.46953,5.5524,4176296.7850293,0
+LUMN.US,D,19960105,000000,5.53259,5.59545,5.53259,5.5524,1774872.2102307,0
+LUMN.US,D,19960108,000000,5.53259,5.53259,5.46953,5.53259,194317.59406886,0
+LUMN.US,D,19960109,000000,5.57564,5.57564,5.51316,5.5524,508726.58590379,0
+LUMN.US,D,19960110,000000,5.53259,5.53259,5.44828,5.46953,1185139.2911541,0
+LUMN.US,D,19960111,000000,5.48866,5.53259,5.43077,5.44828,518919.78180874,0
+LUMN.US,D,19960112,000000,5.44828,5.44828,5.38483,5.44828,458868.33527578,0
+LUMN.US,D,19960115,000000,5.43077,5.5524,5.43077,5.51316,1163614.8646568,0
+LUMN.US,D,19960116,000000,5.48866,5.48866,5.43077,5.46953,551780.66403464,0
+LUMN.US,D,19960117,000000,5.48866,5.48866,5.44828,5.44828,382960.69010984,0
+LUMN.US,D,19960118,000000,5.48866,5.51316,5.43077,5.51316,710398.03680914,0
+LUMN.US,D,19960119,000000,5.51316,5.5524,5.46953,5.48866,1571495.2748353,0
+LUMN.US,D,19960122,000000,5.46953,5.53259,5.46953,5.51316,1521637.0242072,0
+LUMN.US,D,19960123,000000,5.51316,5.57564,5.51316,5.57564,2026959.9563216,0
+LUMN.US,D,19960124,000000,5.57564,5.67995,5.53259,5.65909,3262520.7677974,0
+LUMN.US,D,19960125,000000,5.65909,5.65909,5.57564,5.57564,373896.12364689,0
+LUMN.US,D,19960126,000000,5.5524,5.61641,5.48866,5.5524,934171.81428717,0
+LUMN.US,D,19960129,000000,5.5524,5.59545,5.5524,5.57564,243034.67492772,0
+LUMN.US,D,19960130,000000,5.57564,5.61641,5.57564,5.61641,637320.32546632,0
+LUMN.US,D,19960131,000000,5.59545,5.69995,5.59545,5.67995,978927.19679913,0
+LUMN.US,D,19960201,000000,5.80616,5.84683,5.65909,5.65909,922838.49364033,0
+LUMN.US,D,19960202,000000,5.63603,5.69995,5.57564,5.59545,739294.08560635,0
+LUMN.US,D,19960205,000000,5.63603,5.80616,5.63603,5.80616,951167.09263475,0
+LUMN.US,D,19960206,000000,5.82626,5.91075,5.80616,5.88932,762518.77145747,0
+LUMN.US,D,19960207,000000,5.88932,5.954,5.88932,5.91075,840128.76603177,0
+LUMN.US,D,19960208,000000,5.91075,5.92894,5.84683,5.88932,1080898.8668847,0
+LUMN.US,D,19960209,000000,5.92894,5.92894,5.86578,5.88932,635058.88647325,0
+LUMN.US,D,19960212,000000,5.91075,5.91075,5.84683,5.91075,499660.97441357,0
+LUMN.US,D,19960213,000000,5.86578,5.88932,5.80616,5.84683,277591.63639843,0
+LUMN.US,D,19960214,000000,5.82626,5.84683,5.78186,5.84683,412426.27876436,0
+LUMN.US,D,19960215,000000,5.84683,5.86578,5.77535,5.80616,203937.07000746,0
+LUMN.US,D,19960216,000000,5.78186,5.80616,5.74224,5.78186,439605.34777156,0
+LUMN.US,D,19960220,000000,5.80616,5.80616,5.74224,5.78186,481528.70640589,0
+LUMN.US,D,19960221,000000,5.78186,5.84683,5.76368,5.80616,853159.21095067,0
+LUMN.US,D,19960222,000000,5.82626,5.84683,5.78186,5.80616,644118.2277999,0
+LUMN.US,D,19960223,000000,5.80616,5.84683,5.80616,5.80616,350670.39276851,0
+LUMN.US,D,19960226,000000,5.82626,5.84683,5.78186,5.80616,330845.18059781,0
+LUMN.US,D,19960227,000000,5.80616,5.80616,5.61641,5.65909,708132.41770703,0
+LUMN.US,D,19960228,000000,5.69995,5.74224,5.65909,5.72263,757416.94836869,0
+LUMN.US,D,19960229,000000,5.7143,5.75908,5.56808,5.65153,529119.24787727,0
+LUMN.US,D,19960301,000000,5.6722,5.69602,5.61219,5.6722,256622.1193768,0
+LUMN.US,D,19960304,000000,5.69602,5.7143,5.65153,5.6722,503060.44809399,0
+LUMN.US,D,19960305,000000,5.6722,5.7143,5.65153,5.69602,411850.46874349,0
+LUMN.US,D,19960306,000000,5.7143,5.7143,5.65153,5.69602,843533.46484849,0
+LUMN.US,D,19960307,000000,5.6722,5.69602,5.6722,5.6722,482100.33631772,0
+LUMN.US,D,19960308,000000,5.63086,5.65153,5.48531,5.50484,473032.63477299,0
+LUMN.US,D,19960311,000000,5.50484,5.52455,5.37709,5.52455,551780.66403464,0
+LUMN.US,D,19960312,000000,5.52455,5.54827,5.40168,5.44034,516657.29778842,0
+LUMN.US,D,19960313,000000,5.46493,5.48531,5.37709,5.44034,208475.6234025,0
+LUMN.US,D,19960314,000000,5.42177,5.44034,5.37709,5.40168,403353.35208332,0
+LUMN.US,D,19960315,000000,5.37709,5.56808,5.37709,5.48531,490028.95814783,0
+LUMN.US,D,19960318,000000,5.50484,5.52455,5.44034,5.46493,1180605.9628954,0
+LUMN.US,D,19960319,000000,5.40168,5.42177,5.27431,5.31852,1045207.0058083,0
+LUMN.US,D,19960320,000000,5.31852,5.31852,5.2546,5.27431,1024811.2087531,0
+LUMN.US,D,19960321,000000,5.29479,5.40168,5.2546,5.37709,1717653.8326027,0
+LUMN.US,D,19960322,000000,5.40168,5.42177,5.33709,5.42177,597665.72101587,0
+LUMN.US,D,19960325,000000,5.40168,5.52455,5.40168,5.50484,764787.52564136,0
+LUMN.US,D,19960326,000000,5.52455,5.58895,5.50484,5.58895,721733.4475105,0
+LUMN.US,D,19960327,000000,5.58895,5.58895,5.46493,5.48531,926234.83223897,0
+LUMN.US,D,19960328,000000,5.46493,5.46493,5.29479,5.35823,522889.84037373,0
+LUMN.US,D,19960329,000000,5.40168,5.40168,5.29479,5.33709,624294.06065646,0
+LUMN.US,D,19960401,000000,5.37709,5.52455,5.37709,5.44034,781785.93907073,0
+LUMN.US,D,19960402,000000,5.56808,5.56808,5.46493,5.56808,563676.20934796,0
+LUMN.US,D,19960403,000000,5.54827,5.56808,5.47287,5.50484,401655.182784,0
+LUMN.US,D,19960404,000000,5.52455,5.61219,5.50484,5.58895,470202.70094987,0
+LUMN.US,D,19960408,000000,5.56808,5.61219,5.40168,5.42177,496267.77089672,0
+LUMN.US,D,19960409,000000,5.44034,5.46493,5.40168,5.44034,527408.53825081,0
+LUMN.US,D,19960410,000000,5.44034,5.44034,5.37709,5.42177,230566.45467531,0
+LUMN.US,D,19960411,000000,5.44034,5.44034,5.31852,5.33709,244162.25934248,0
+LUMN.US,D,19960412,000000,5.35823,5.40168,5.33709,5.35823,278727.58103126,0
+LUMN.US,D,19960415,000000,5.35823,5.35823,5.2546,5.2546,219807.89902209,0
+LUMN.US,D,19960416,000000,5.29479,5.37709,5.29479,5.35823,333102.43948183,0
+LUMN.US,D,19960417,000000,5.40168,5.46493,5.35823,5.40168,589174.87451928,0
+LUMN.US,D,19960418,000000,5.37709,5.42177,5.35823,5.42177,358029.47474131,0
+LUMN.US,D,19960419,000000,5.40168,5.46493,5.37709,5.40168,205641.50947035,0
+LUMN.US,D,19960422,000000,5.40168,5.40168,5.31852,5.37709,811236.8973436,0
+LUMN.US,D,19960423,000000,5.37709,5.44034,5.37709,5.44034,731367.55383076,0
+LUMN.US,D,19960424,000000,5.42177,5.46493,5.40168,5.44034,440176.97768339,0
+LUMN.US,D,19960425,000000,5.40168,5.54827,5.40168,5.50484,291186.39603833,0
+LUMN.US,D,19960426,000000,5.52455,5.58895,5.50484,5.52455,389188.00755885,0
+LUMN.US,D,19960429,000000,5.56808,5.56808,5.48531,5.50484,298550.70314744,0
+LUMN.US,D,19960430,000000,5.50484,5.54827,5.48531,5.50484,325175.90770624,0
+LUMN.US,D,19960501,000000,5.54827,5.54827,5.42177,5.42177,176752.77586397,0
+LUMN.US,D,19960502,000000,5.37709,5.42177,5.23039,5.29479,535915.06015632,0
+LUMN.US,D,19960503,000000,5.33709,5.35823,5.31852,5.33709,352370.65212234,0
+LUMN.US,D,19960506,000000,5.33709,5.33709,5.29479,5.29479,252094.01625437,0
+LUMN.US,D,19960507,000000,5.31852,5.31852,5.19048,5.19048,364262.01732663,0
+LUMN.US,D,19960508,000000,5.21077,5.21077,5.10752,5.12724,789711.42581906,0
+LUMN.US,D,19960509,000000,5.14761,5.16704,5.10752,5.12724,1428165.6058636,0
+LUMN.US,D,19960510,000000,5.12724,5.16704,5.12724,5.14761,892820.08556468,0
+LUMN.US,D,19960513,000000,5.16704,5.31852,5.16704,5.29479,936435.34333476,0
+LUMN.US,D,19960514,000000,5.35823,5.40168,5.27431,5.27431,815771.2706296,0
+LUMN.US,D,19960515,000000,5.2546,5.29479,5.12724,5.14761,1312600.2211656,0
+LUMN.US,D,19960516,000000,5.14761,5.37709,5.14761,5.33709,636754.96571805,0
+LUMN.US,D,19960517,000000,5.33709,5.37709,5.29479,5.31852,352927.65165253,0
+LUMN.US,D,19960520,000000,5.31852,5.37709,5.16704,5.27431,701336.60542797,0
+LUMN.US,D,19960521,000000,5.31852,5.35823,5.29479,5.35823,377867.22723914,0
+LUMN.US,D,19960522,000000,5.29479,5.42177,5.27431,5.40168,628817.98366985,0
+LUMN.US,D,19960523,000000,5.44034,5.50484,5.40168,5.40168,352927.65165253,0
+LUMN.US,D,19960524,000000,5.44034,5.56808,5.42177,5.54827,2198049.7294575,0
+LUMN.US,D,19960528,000000,5.56808,5.58895,5.44034,5.46493,437349.1339148,0
+LUMN.US,D,19960529,000000,5.44034,5.48531,5.44034,5.46493,322343.8838286,0
+LUMN.US,D,19960530,000000,5.44034,5.50484,5.42177,5.50484,425446.27341065,0
+LUMN.US,D,19960531,000000,5.50484,5.63086,5.46493,5.46493,619195.37264946,0
+LUMN.US,D,19960603,000000,5.46493,5.46493,5.35823,5.37709,292315.02548034,0
+LUMN.US,D,19960604,000000,5.42177,5.50484,5.42177,5.50484,341035.24142099,0
+LUMN.US,D,19960605,000000,5.50129,5.64789,5.50129,5.62435,1131321.4322337,0
+LUMN.US,D,19960606,000000,5.51986,5.56407,5.41258,5.41258,1523906.8234184,0
+LUMN.US,D,19960607,000000,5.45814,5.45814,5.30952,5.35383,1034445.3150734,0
+LUMN.US,D,19960610,000000,5.37335,5.3946,5.29077,5.37335,1195902.0269163,0
+LUMN.US,D,19960611,000000,5.3946,5.53957,5.3946,5.53957,947200.16915154,0
+LUMN.US,D,19960612,000000,5.56407,5.58492,5.51986,5.56407,593696.70747815,0
+LUMN.US,D,19960613,000000,5.58492,5.62435,5.56407,5.62435,583501.42151866,0
+LUMN.US,D,19960614,000000,5.62435,5.64789,5.56407,5.56407,410144.98425333,0
+LUMN.US,D,19960617,000000,5.56407,5.60425,5.50129,5.51986,525716.63911506,0
+LUMN.US,D,19960618,000000,5.47689,5.51986,5.46953,5.50129,595964.41663478,0
+LUMN.US,D,19960619,000000,5.51986,5.51986,5.43641,5.50129,444710.30594212,0
+LUMN.US,D,19960620,000000,5.51986,5.53957,5.47689,5.53957,437349.1339148,0
+LUMN.US,D,19960621,000000,5.51986,5.58492,5.50129,5.56407,651479.39982722,0
+LUMN.US,D,19960624,000000,5.53957,5.58492,5.51986,5.58492,686042.63146148,0
+LUMN.US,D,19960625,000000,5.56407,5.58492,5.47689,5.58492,571607.96625986,0
+LUMN.US,D,19960626,000000,5.58492,5.58492,5.50129,5.51986,751760.21580424,0
+LUMN.US,D,19960627,000000,5.47689,5.56407,5.47689,5.53957,917175.49091233,0
+LUMN.US,D,19960628,000000,5.58492,5.77535,5.33096,5.37335,2556646.6540016,0
+LUMN.US,D,19960701,000000,5.45814,5.66799,5.45814,5.64789,597665.72101587,0
+LUMN.US,D,19960702,000000,5.66799,5.66799,5.50129,5.50129,768185.95429453,0
+LUMN.US,D,19960703,000000,5.53957,5.53957,5.47689,5.53957,347273.00914261,0
+LUMN.US,D,19960705,000000,5.51986,5.51986,5.45814,5.45814,154657.76448211,0
+LUMN.US,D,19960708,000000,5.45814,5.47689,5.43641,5.45814,980061.05137744,0
+LUMN.US,D,19960709,000000,5.47689,5.51986,5.45814,5.51986,364828.42210215,0
+LUMN.US,D,19960710,000000,5.51986,5.53957,5.3946,5.43641,323471.46824335,0
+LUMN.US,D,19960711,000000,5.47689,5.47689,5.30952,5.35383,310449.38354254,0
+LUMN.US,D,19960712,000000,5.33096,5.45814,5.33096,5.45814,222643.0579815,0
+LUMN.US,D,19960715,000000,5.43641,5.53957,5.41258,5.47689,581241.02755287,0
+LUMN.US,D,19960716,000000,5.43641,5.47689,5.26637,5.29077,579534.49803545,0
+LUMN.US,D,19960717,000000,5.33096,5.3946,5.33096,5.37335,351237.84257129,0
+LUMN.US,D,19960718,000000,5.3946,5.56407,5.37335,5.53957,599930.29509072,0
+LUMN.US,D,19960719,000000,5.51986,5.51986,5.3946,5.3946,611824.79537678,0
+LUMN.US,D,19960722,000000,5.37335,5.37335,5.29077,5.33096,143896.07374711,0
+LUMN.US,D,19960723,000000,5.30952,5.33096,5.13929,5.20321,395987.99994696,0
+LUMN.US,D,19960724,000000,5.24676,5.26637,5.16341,5.16341,347273.00914261,0
+LUMN.US,D,19960725,000000,5.20321,5.3946,5.20321,5.37335,925671.56254523,0
+LUMN.US,D,19960726,000000,5.41258,5.45814,5.37335,5.3946,382960.69010984,0
+LUMN.US,D,19960729,000000,5.37335,5.37335,5.29077,5.29077,309311.34885518,0
+LUMN.US,D,19960730,000000,5.33096,5.3946,5.33096,5.37335,179583.75471434,0
+LUMN.US,D,19960731,000000,5.37335,5.41258,5.35383,5.37335,156924.42861148,0
+LUMN.US,D,19960801,000000,5.3946,5.47689,5.37335,5.47689,554042.10302771,0
+LUMN.US,D,19960802,000000,5.47689,5.66799,5.43641,5.66799,784051.55817284,0
+LUMN.US,D,19960805,000000,5.71028,5.71028,5.60425,5.60425,555173.86755149,0
+LUMN.US,D,19960806,000000,5.60425,5.64789,5.56407,5.64789,480963.34665762,0
+LUMN.US,D,19960807,000000,5.64789,5.71028,5.58492,5.58492,612390.15512505,0
+LUMN.US,D,19960808,000000,5.58492,5.64789,5.58492,5.58492,139928.10523663,0
+LUMN.US,D,19960809,000000,5.56407,5.60425,5.53957,5.58492,378427.36185111,0
+LUMN.US,D,19960812,000000,5.60425,5.71028,5.58492,5.71028,486630.52949467,0
+LUMN.US,D,19960813,000000,5.68712,5.77535,5.62435,5.64789,798779.1273638,0
+LUMN.US,D,19960814,000000,5.64789,5.64789,5.58492,5.62435,277027.32167742,0
+LUMN.US,D,19960815,000000,5.64789,5.75038,5.62435,5.75038,517794.28744851,0
+LUMN.US,D,19960816,000000,5.75038,5.81535,5.73162,5.77535,495695.09595763,0
+LUMN.US,D,19960819,000000,5.77535,5.79458,5.73162,5.73162,414111.90773655,0
+LUMN.US,D,19960820,000000,5.71028,5.75038,5.66799,5.68712,214145.94132134,0
+LUMN.US,D,19960821,000000,5.68712,5.71028,5.64789,5.68712,127460.93001148,0
+LUMN.US,D,19960822,000000,5.77535,5.77535,5.68712,5.71028,240199.51596831,0
+LUMN.US,D,19960823,000000,5.73162,5.73162,5.71028,5.71028,180151.20451712,0
+LUMN.US,D,19960826,000000,5.73162,5.77535,5.73162,5.75038,303645.2110454,0
+LUMN.US,D,19960827,000000,5.75038,5.79458,5.73162,5.77535,544975.44651023,0
+LUMN.US,D,19960828,000000,5.75038,5.81535,5.73162,5.79458,480963.34665762,0
+LUMN.US,D,19960829,000000,5.81535,5.81535,5.64789,5.66799,176752.77586397,0
+LUMN.US,D,19960830,000000,5.66799,5.73162,5.58492,5.71028,295711.36407897,0
+LUMN.US,D,19960903,000000,5.71028,5.71028,5.60425,5.66799,228870.37543051,0
+LUMN.US,D,19960904,000000,5.66464,5.66464,5.55661,5.55661,426012.67818618,0
+LUMN.US,D,19960905,000000,5.47287,5.5987,5.47287,5.55661,504194.30267231,0
+LUMN.US,D,19960906,000000,5.51316,5.66464,5.51316,5.64004,499086.20941996,0
+LUMN.US,D,19960909,000000,5.62014,5.68225,5.57564,5.66464,278152.81603764,0
+LUMN.US,D,19960910,000000,5.66464,5.68225,5.57564,5.5987,326310.80731182,0
+LUMN.US,D,19960911,000000,5.57564,5.74645,5.57564,5.72751,337068.31793778,0
+LUMN.US,D,19960912,000000,5.72751,5.74645,5.68225,5.72751,414683.53764838,0
+LUMN.US,D,19960913,000000,5.70368,5.79105,5.66464,5.68225,816907.21526243,0
+LUMN.US,D,19960916,000000,5.72751,5.74645,5.72751,5.74645,592571.21311792,0
+LUMN.US,D,19960917,000000,5.74645,5.76731,5.70368,5.72751,781218.48926794,0
+LUMN.US,D,19960918,000000,5.70368,5.74645,5.68225,5.68225,510990.11495136,0
+LUMN.US,D,19960919,000000,5.70368,5.70368,5.64004,5.70368,569905.6168515,0
+LUMN.US,D,19960920,000000,5.66464,5.76731,5.66464,5.76731,875254.22233252,0
+LUMN.US,D,19960923,000000,5.76731,5.76731,5.74645,5.76731,231699.26422636,0
+LUMN.US,D,19960924,000000,5.72751,5.74645,5.70368,5.70368,197709.75255845,0
+LUMN.US,D,19960925,000000,5.57564,5.66464,5.57564,5.62014,1661000.8147229,0
+LUMN.US,D,19960926,000000,5.64004,5.68225,5.64004,5.66464,334236.29406014,0
+LUMN.US,D,19960927,000000,5.68225,5.68225,5.64004,5.66464,254364.86049278,0
+LUMN.US,D,19960930,000000,5.64004,5.83066,5.5987,5.81047,1082597.036184,0
+LUMN.US,D,19961001,000000,5.83066,5.83066,5.79105,5.81047,1359054.818004,0
+LUMN.US,D,19961002,000000,5.81047,5.83066,5.74645,5.74645,613528.1898124,0
+LUMN.US,D,19961003,000000,5.74645,5.74645,5.62014,5.66464,799343.4420848,0
+LUMN.US,D,19961004,000000,5.68225,5.79105,5.66464,5.79105,466806.36235123,0
+LUMN.US,D,19961007,000000,5.79105,5.81047,5.72751,5.74645,622023.21641805,0
+LUMN.US,D,19961008,000000,5.74645,5.74645,5.70368,5.74645,385789.57890569,0
+LUMN.US,D,19961009,000000,5.74645,5.74645,5.68225,5.68225,466231.59735762,0
+LUMN.US,D,19961010,000000,5.68225,5.72751,5.68225,5.68225,422622.6097511,0
+LUMN.US,D,19961011,000000,5.70368,5.74645,5.68225,5.74645,543280.4122927,0
+LUMN.US,D,19961014,000000,5.74645,5.74645,5.68225,5.70368,884884.14854374,0
+LUMN.US,D,19961015,000000,5.51316,5.55661,5.28245,5.49277,1867211.8640506,0
+LUMN.US,D,19961016,000000,5.49277,5.66464,5.44828,5.5987,1217987.6330528,0
+LUMN.US,D,19961017,000000,5.5987,5.68225,5.5987,5.64004,359736.00425872,0
+LUMN.US,D,19961018,000000,5.64004,5.66464,5.64004,5.66464,602761.27394109,0
+LUMN.US,D,19961021,000000,5.66464,5.70368,5.64004,5.64004,424881.95868965,0
+LUMN.US,D,19961022,000000,5.66464,5.68225,5.66464,5.66464,923974.43827316,0
+LUMN.US,D,19961023,000000,5.68225,5.68225,5.53728,5.62014,342163.870863,0
+LUMN.US,D,19961024,000000,5.62014,5.64004,5.5987,5.5987,305918.14533833,0
+LUMN.US,D,19961025,000000,5.62014,5.62014,5.53728,5.55661,281546.0195545,0
+LUMN.US,D,19961028,000000,5.55661,5.57564,5.44828,5.47287,519486.18658426,0
+LUMN.US,D,19961029,000000,5.49277,5.51316,5.47287,5.49277,271360.13884036,0
+LUMN.US,D,19961030,000000,5.49277,5.49277,5.40857,5.43077,364828.42210215,0
+LUMN.US,D,19961031,000000,5.43077,5.47287,5.40857,5.43077,290055.67654179,0
+LUMN.US,D,19961101,000000,5.44828,5.44828,5.38483,5.43077,535354.92554436,0
+LUMN.US,D,19961104,000000,5.40857,5.43077,5.36589,5.40857,378427.36185111,0
+LUMN.US,D,19961105,000000,5.38483,5.43077,5.36589,5.43077,761385.96190642,0
+LUMN.US,D,19961106,000000,5.44828,5.44828,5.40857,5.40857,842399.61027018,0
+LUMN.US,D,19961107,000000,5.40857,5.44828,5.36589,5.43077,993086.27116005,0
+LUMN.US,D,19961108,000000,5.40857,5.47287,5.40857,5.44828,382392.19527979,0
+LUMN.US,D,19961111,000000,5.44828,5.47287,5.40857,5.43077,687741.84578807,0
+LUMN.US,D,19961112,000000,5.44828,5.47287,5.43077,5.44828,1437231.2173539,0
+LUMN.US,D,19961113,000000,5.47287,5.51316,5.44828,5.51316,3789373.3515453,0
+LUMN.US,D,19961114,000000,5.49277,5.53728,5.47287,5.49277,354632.09111542,0
+LUMN.US,D,19961115,000000,5.51316,5.53728,5.49277,5.53728,957966.0399956,0
+LUMN.US,D,19961118,000000,5.51316,5.51316,5.47287,5.49277,436778.54903023,0
+LUMN.US,D,19961119,000000,5.49277,5.53728,5.44828,5.47287,671881.46704606,0
+LUMN.US,D,19961120,000000,5.44828,5.44828,5.26188,5.36589,1732381.4017936,0
+LUMN.US,D,19961121,000000,5.38483,5.43077,5.36589,5.40857,524588.00967305,0
+LUMN.US,D,19961122,000000,5.36589,5.47287,5.36589,5.43077,693970.20826434,0
+LUMN.US,D,19961125,000000,5.43077,5.44828,5.38483,5.44828,1216863.1837198,0
+LUMN.US,D,19961126,000000,5.44828,5.47287,5.38483,5.40857,576704.56421234,0
+LUMN.US,D,19961127,000000,5.40857,5.47287,5.40857,5.43077,433381.16540433,0
+LUMN.US,D,19961129,000000,5.44828,5.44828,5.38483,5.38483,512694.55441425,0
+LUMN.US,D,19961202,000000,5.40857,5.40857,5.36589,5.40857,572175.41606265,0
+LUMN.US,D,19961203,000000,5.36589,5.43077,5.34589,5.40857,1006111.4909426,0
+LUMN.US,D,19961204,000000,5.42618,5.46493,5.40168,5.44455,369359.66030637,0
+LUMN.US,D,19961205,000000,5.42618,5.46493,5.40168,5.44455,311016.83334533,0
+LUMN.US,D,19961206,000000,5.42618,5.5524,5.33709,5.52914,1044639.5560056,0
+LUMN.US,D,19961209,000000,5.50923,5.52914,5.36264,5.3811,979493.60157466,0
+LUMN.US,D,19961210,000000,5.40168,5.42618,5.36264,5.40168,259462.50347252,0
+LUMN.US,D,19961211,000000,5.3811,5.40168,5.33709,5.40168,1308070.0279886,0
+LUMN.US,D,19961212,000000,5.40168,5.42618,5.33709,5.3811,294582.73463697,0
+LUMN.US,D,19961213,000000,5.36264,5.3811,5.19048,5.27431,674712.44589643,0
+LUMN.US,D,19961216,000000,5.2546,5.29814,5.19048,5.19048,410144.98425333,0
+LUMN.US,D,19961217,000000,5.19048,5.19048,5.02044,5.08398,2496035.0728567,0
+LUMN.US,D,19961218,000000,5.10752,5.12724,4.93661,4.95681,1240087.8695709,0
+LUMN.US,D,19961219,000000,4.99987,5.04427,4.82925,4.89308,1623620.1895926,0
+LUMN.US,D,19961220,000000,4.9172,5.12724,4.9172,5.10752,4216520.929337,0
+LUMN.US,D,19961223,000000,5.17135,5.17135,5.10752,5.12724,795377.56362885,0
+LUMN.US,D,19961224,000000,5.10752,5.21077,5.06331,5.21077,337635.76774056,0
+LUMN.US,D,19961226,000000,5.19048,5.29814,5.19048,5.2546,507593.77635272,0
+LUMN.US,D,19961227,000000,5.2546,5.42618,5.2546,5.42618,384093.49966089,0
+LUMN.US,D,19961230,000000,5.42618,5.42618,5.2546,5.27431,401084.59789943,0
+LUMN.US,D,19961231,000000,5.2546,5.2546,5.12724,5.23479,555173.86755149,0
+LUMN.US,D,19970102,000000,5.21077,5.23479,5.08398,5.08398,774421.63196162,0
+LUMN.US,D,19970103,000000,5.12724,5.21077,5.08398,5.19048,690010.59997196,0
+LUMN.US,D,19970106,000000,5.17135,5.27431,5.10752,5.10752,1033876.8202433,0
+LUMN.US,D,19970107,000000,5.14761,5.19048,5.08398,5.19048,1198162.4208822,0
+LUMN.US,D,19970108,000000,5.17135,5.23479,5.17135,5.19048,1021413.8251272,0
+LUMN.US,D,19970109,000000,5.21077,5.3811,5.21077,5.3811,1170406.4968268,0
+LUMN.US,D,19970110,000000,5.31852,5.3811,5.31852,5.36264,991392.28196977,0
+LUMN.US,D,19970113,000000,5.36264,5.46493,5.36264,5.46493,709265.22725808,0
+LUMN.US,D,19970114,000000,5.46493,5.50923,5.44455,5.48866,603896.17354667,0
+LUMN.US,D,19970115,000000,5.48866,5.59239,5.44455,5.59239,609565.44643825,0
+LUMN.US,D,19970116,000000,5.59239,5.63603,5.52914,5.5524,1018578.6661678,0
+LUMN.US,D,19970117,000000,5.52914,5.57163,5.48866,5.5524,2288699.5741961,0
+LUMN.US,D,19970120,000000,5.57163,5.57163,5.52914,5.57163,291751.75578659,0
+LUMN.US,D,19970121,000000,5.52914,5.65506,5.52914,5.65506,609565.44643825,0
+LUMN.US,D,19970122,000000,5.67995,5.67995,5.57163,5.59239,1853617.1044106,0
+LUMN.US,D,19970123,000000,5.57163,5.61641,5.48866,5.50923,867322.46542062,0
+LUMN.US,D,19970124,000000,5.48866,5.52914,5.44455,5.48866,544975.44651023,0
+LUMN.US,D,19970127,000000,5.46493,5.57163,5.46493,5.57163,727396.45023851,0
+LUMN.US,D,19970128,000000,5.5524,5.63603,5.5524,5.61641,397118.71944348,0
+LUMN.US,D,19970129,000000,5.59239,5.61641,5.5524,5.59239,948329.84362081,0
+LUMN.US,D,19970130,000000,5.59239,5.67995,5.36264,5.44455,2502268.6604693,0
+LUMN.US,D,19970131,000000,5.33709,5.42618,5.29814,5.31852,2026959.9563216,0
+LUMN.US,D,19970203,000000,5.31852,5.31852,5.10752,5.10752,1704621.2976293,0
+LUMN.US,D,19970204,000000,5.10752,5.19048,5.08398,5.14761,2990034.0895696,0
+LUMN.US,D,19970205,000000,5.10752,5.17135,5.06331,5.08398,1242357.6687822,0
+LUMN.US,D,19970206,000000,5.10752,5.12724,5.06331,5.06331,619757.59731594,0
+LUMN.US,D,19970207,000000,5.08398,5.08398,4.87385,4.99987,1624177.1891228,0
+LUMN.US,D,19970210,000000,5.02044,5.17135,4.98121,5.17135,1577725.727366,0
+LUMN.US,D,19970211,000000,5.17135,5.21077,5.10752,5.17135,832200.14420165,0
+LUMN.US,D,19970212,000000,5.19048,5.31852,5.17135,5.31852,719465.73835387,0
+LUMN.US,D,19970213,000000,5.33709,5.44455,5.33709,5.3811,3352595.8475423,0
+LUMN.US,D,19970214,000000,5.36264,5.3811,5.2546,5.27431,1027079.962937,0
+LUMN.US,D,19970218,000000,5.27431,5.29814,5.2546,5.29814,654886.18869847,0
+LUMN.US,D,19970219,000000,5.2546,5.29814,5.10752,5.19048,703611.62977543,0
+LUMN.US,D,19970220,000000,5.21077,5.2546,5.10752,5.12724,621456.81164252,0
+LUMN.US,D,19970221,000000,5.12724,5.17135,5.06331,5.17135,827668.90599745,0
+LUMN.US,D,19970224,000000,5.17135,5.17135,5.08398,5.14761,940408.53698153,0
+LUMN.US,D,19970225,000000,5.12724,5.2546,5.12724,5.2546,747226.88754551,0
+LUMN.US,D,19970226,000000,5.29814,5.29814,5.21077,5.23479,769315.62876379,0
+LUMN.US,D,19970227,000000,5.23479,5.2546,5.21077,5.23479,555173.86755149,0
+LUMN.US,D,19970228,000000,5.21077,5.23479,5.19048,5.19048,573313.45075001,0
+LUMN.US,D,19970303,000000,5.36264,5.3811,5.31852,5.33709,1429864.8201902,0
+LUMN.US,D,19970304,000000,5.50923,5.52914,5.42618,5.42618,1436095.2727211,0
+LUMN.US,D,19970305,000000,5.48139,5.48139,5.35383,5.39909,1868340.4934925,0
+LUMN.US,D,19970306,000000,5.44034,5.46139,5.39909,5.41699,832763.4138954,0
+LUMN.US,D,19970307,000000,5.41699,5.46139,5.37335,5.39909,1057670.0009245,0
+LUMN.US,D,19970310,000000,5.46139,5.54378,5.46139,5.52455,870722.9841283,0
+LUMN.US,D,19970311,000000,5.52455,5.52455,5.41699,5.44034,922838.49364033,0
+LUMN.US,D,19970312,000000,5.46139,5.50484,5.44034,5.46139,508726.58590379,0
+LUMN.US,D,19970313,000000,5.44034,5.46139,5.35383,5.37335,598791.2153761,0
+LUMN.US,D,19970314,000000,5.37335,5.39909,5.33383,5.35383,1073533.5147483,0
+LUMN.US,D,19970317,000000,5.30952,5.33383,5.24676,5.33383,886589.63303388,0
+LUMN.US,D,19970318,000000,5.30952,5.41699,5.30952,5.37335,543853.08723179,0
+LUMN.US,D,19970319,000000,5.37335,5.37335,5.22637,5.27038,648085.15128311,0
+LUMN.US,D,19970320,000000,5.22637,5.22637,5.14408,5.18264,1074660.0541357,0
+LUMN.US,D,19970321,000000,5.20742,5.27038,5.18264,5.24676,1855316.3187372,0
+LUMN.US,D,19970324,000000,5.16341,5.20742,5.11977,5.16341,1451398.6519329,0
+LUMN.US,D,19970325,000000,5.20742,5.20742,5.11977,5.11977,1630979.2715654,0
+LUMN.US,D,19970326,000000,5.11977,5.30952,5.11977,5.24676,1582821.2802912,0
+LUMN.US,D,19970327,000000,5.27038,5.27038,5.14408,5.14408,1338659.0209488,0
+LUMN.US,D,19970331,000000,5.16341,5.18264,5.01623,5.01623,1594152.5108836,0
+LUMN.US,D,19970401,000000,5.03633,5.09958,5.03633,5.09958,2570810.9534988,0
+LUMN.US,D,19970402,000000,5.09958,5.11977,4.9925,5.03633,819731.92394924,0
+LUMN.US,D,19970403,000000,5.01623,5.03633,4.9925,5.01623,812936.11167018,0
+LUMN.US,D,19970404,000000,5.01623,5.08006,4.97288,4.9925,935869.98358649,0
+LUMN.US,D,19970407,000000,4.9925,5.05604,4.95221,5.05604,988550.85284679,0
+LUMN.US,D,19970408,000000,5.05604,5.09958,5.03633,5.09958,795377.56362885,0
+LUMN.US,D,19970409,000000,5.14408,5.14408,5.03633,5.05604,532517.67653042,0
+LUMN.US,D,19970410,000000,5.05604,5.08006,5.01623,5.03633,298550.70314744,0
+LUMN.US,D,19970411,000000,5.03633,5.03633,4.95221,4.95221,276446.28652024,0
+LUMN.US,D,19970414,000000,4.95221,4.95221,4.88524,4.90944,636188.56094253,0
+LUMN.US,D,19970415,000000,4.92849,5.01623,4.92849,4.9925,690010.59997196,0
+LUMN.US,D,19970416,000000,5.03633,5.14408,5.01623,5.09958,1790168.2742518,0
+LUMN.US,D,19970417,000000,5.09958,5.20742,5.08006,5.18264,1507482.1299554,0
+LUMN.US,D,19970418,000000,5.18264,5.24676,5.18264,5.24676,504194.30267231,0
+LUMN.US,D,19970421,000000,5.24676,5.30952,5.18264,5.18264,2641056.6409641,0
+LUMN.US,D,19970422,000000,5.18264,5.22637,5.18264,5.18264,1833785.6220764,0
+LUMN.US,D,19970423,000000,5.14408,5.18264,5.08006,5.08006,430540.78130861,0
+LUMN.US,D,19970424,000000,5.09958,5.11977,4.9925,5.01623,1397575.5678762,0
+LUMN.US,D,19970425,000000,4.9925,5.03633,4.92849,4.95221,1048600.2093253,0
+LUMN.US,D,19970428,000000,4.95221,5.03633,4.95221,5.03633,730795.92391892,0
+LUMN.US,D,19970429,000000,5.03633,5.14408,5.03633,5.08006,894510.93967316,0
+LUMN.US,D,19970430,000000,5.08006,5.09958,5.05604,5.08006,579534.49803545,0
+LUMN.US,D,19970501,000000,5.09958,5.09958,5.05604,5.05604,766491.96510425,0
+LUMN.US,D,19970502,000000,5.03633,5.18264,5.03633,5.16341,678109.82952233,0
+LUMN.US,D,19970505,000000,5.16341,5.20742,5.11977,5.14408,850326.14204577,0
+LUMN.US,D,19970506,000000,5.16341,5.16341,5.08006,5.09958,1100724.0790553,0
+LUMN.US,D,19970507,000000,5.09958,5.11977,4.97288,5.05604,739294.08560635,0
+LUMN.US,D,19970508,000000,5.03633,5.09958,5.01623,5.01623,564244.70417801,0
+LUMN.US,D,19970509,000000,5.05604,5.08006,4.95221,4.9925,602200.09430187,0
+LUMN.US,D,19970512,000000,5.01623,5.01623,4.92849,5.01623,555748.63254511,0
+LUMN.US,D,19970513,000000,5.03633,5.05604,4.95221,4.97288,449247.81430991,0
+LUMN.US,D,19970514,000000,4.9925,5.03633,4.90944,4.92849,620324.00209147,0
+LUMN.US,D,19970515,000000,4.92849,4.95221,4.88524,4.88524,1325062.1712544,0
+LUMN.US,D,19970516,000000,4.88524,4.92849,4.84504,4.90944,1044639.5560056,0
+LUMN.US,D,19970519,000000,4.9925,5.01623,4.95221,4.97288,737590.69117073,0
+LUMN.US,D,19970520,000000,5.01623,5.03633,4.92849,4.95221,1005553.4463852,0
+LUMN.US,D,19970521,000000,4.97288,4.9925,4.92849,4.97288,868457.36502619,0
+LUMN.US,D,19970522,000000,4.97288,4.97288,4.90944,4.92849,824266.29723524,0
+LUMN.US,D,19970523,000000,4.95221,4.9925,4.92849,4.97288,777247.38567568,0
+LUMN.US,D,19970527,000000,4.97288,5.14408,4.97288,5.14408,644688.81268447,0
+LUMN.US,D,19970528,000000,5.18264,5.18264,5.09958,5.09958,1106958.7116951,0
+LUMN.US,D,19970529,000000,5.14408,5.20742,5.11977,5.18264,1310902.0518662,0
+LUMN.US,D,19970530,000000,5.18264,5.20742,5.11977,5.14408,799343.4420848,0
+LUMN.US,D,19970602,000000,5.14408,5.16341,5.09958,5.14408,819731.92394924,0
+LUMN.US,D,19970603,000000,5.14408,5.16341,5.09958,5.11977,944926.18983136,0
+LUMN.US,D,19970604,000000,5.11556,5.1592,5.09662,5.11556,420918.17028822,0
+LUMN.US,D,19970605,000000,5.13527,5.24245,5.11556,5.22274,771019.02319941,0
+LUMN.US,D,19970606,000000,5.19948,5.30569,5.19948,5.26188,469067.8013443,0
+LUMN.US,D,19970609,000000,5.28675,5.36924,5.26188,5.34991,799911.93691485,0
+LUMN.US,D,19970610,000000,5.30569,5.3946,5.30569,5.3946,470765.97064362,0
+LUMN.US,D,19970611,000000,5.3946,5.43354,5.36924,5.36924,575571.75466129,0
+LUMN.US,D,19970612,000000,5.36924,5.43354,5.36924,5.41258,577837.3737634,0
+LUMN.US,D,19970613,000000,5.45814,5.58492,5.43354,5.53957,1880243.3539968,0
+LUMN.US,D,19970616,000000,5.53957,5.53957,5.36924,5.3946,693402.75846155,0
+LUMN.US,D,19970617,000000,5.43354,5.56407,5.3946,5.56407,958531.39974387,0
+LUMN.US,D,19970618,000000,5.56407,5.58492,5.51986,5.58492,1525041.723024,0
+LUMN.US,D,19970619,000000,5.60425,5.73631,5.60425,5.69133,1629841.2368781,0
+LUMN.US,D,19970620,000000,5.66799,5.77535,5.66799,5.75421,1325062.1712544,0
+LUMN.US,D,19970623,000000,5.77535,5.77535,5.73631,5.77535,1112620.6693959,0
+LUMN.US,D,19970624,000000,5.75421,5.77535,5.49718,5.53957,1399278.9623118,0
+LUMN.US,D,19970625,000000,5.58492,5.65909,5.53957,5.58492,850326.14204577,0
+LUMN.US,D,19970626,000000,5.58492,5.62684,5.53957,5.5524,856563.9097674,0
+LUMN.US,D,19970627,000000,5.5524,5.58492,5.5524,5.56407,806705.65913939,0
+LUMN.US,D,19970630,000000,5.56407,5.77535,5.56407,5.74224,1244622.242857,0
+LUMN.US,D,19970701,000000,5.74224,5.77535,5.63603,5.64789,683770.74219581,0
+LUMN.US,D,19970702,000000,5.69133,5.77535,5.66799,5.76731,467936.0368205,0
+LUMN.US,D,19970703,000000,5.76731,5.77535,5.75421,5.77535,1582252.7854613,0
+LUMN.US,D,19970707,000000,5.75421,5.83831,5.73631,5.83066,917745.03076964,0
+LUMN.US,D,19970708,000000,5.83831,5.90176,5.83066,5.88272,1726142.5890448,0
+LUMN.US,D,19970709,000000,5.87085,5.9453,5.87085,5.9453,666777.55390275,0
+LUMN.US,D,19970710,000000,5.92673,5.9453,5.92673,5.9453,437349.1339148,0
+LUMN.US,D,19970711,000000,5.90176,5.95841,5.90176,5.95841,1347725.6774663,0
+LUMN.US,D,19970714,000000,5.93277,6.04147,5.92673,6.0096,2353840.3034907,0
+LUMN.US,D,19970715,000000,6.0096,6.06577,6.0096,6.06577,1473491.5732603,0
+LUMN.US,D,19970716,000000,6.05199,6.08377,6.0096,6.08377,951735.5874648,0
+LUMN.US,D,19970717,000000,6.08377,6.08377,6.05199,6.07266,1327323.6102474,0
+LUMN.US,D,19970718,000000,6.07266,6.08377,6.0096,6.07266,1717084.2927454,0
+LUMN.US,D,19970721,000000,6.07266,6.09707,6.03391,6.07266,602200.09430187,0
+LUMN.US,D,19970722,000000,6.08377,6.25581,6.07266,6.23553,1390777.6655427,0
+LUMN.US,D,19970723,000000,6.19161,6.21094,6.13611,6.16883,893386.4903402,0
+LUMN.US,D,19970724,000000,6.14864,6.22405,6.13611,6.16883,1338091.5711461,0
+LUMN.US,D,19970725,000000,6.20376,6.23553,6.13611,6.14864,577837.3737634,0
+LUMN.US,D,19970728,000000,6.13611,6.21094,6.12826,6.21094,656013.77311322,0
+LUMN.US,D,19970729,000000,6.19161,6.22405,6.16883,6.22405,708703.00259161,0
+LUMN.US,D,19970730,000000,6.22405,6.26816,6.20376,6.25581,975526.67809145,0
+LUMN.US,D,19970731,000000,6.26816,6.28625,6.21094,6.26816,612958.64995509,0
+LUMN.US,D,19970801,000000,6.26816,6.29984,6.21094,6.29984,384093.49966089,0
+LUMN.US,D,19970804,000000,6.25581,6.37036,6.22405,6.37036,433381.16540433,0
+LUMN.US,D,19970805,000000,6.33008,6.35027,6.25581,6.35027,417519.74163506,0
+LUMN.US,D,19970806,000000,6.37036,6.38185,6.28625,6.36328,545548.12144933,0
+LUMN.US,D,19970807,000000,6.36328,6.42519,6.33008,6.36328,494557.06127026,0
+LUMN.US,D,19970808,000000,6.31859,6.33008,6.20376,6.2429,1297308.3372536,0
+LUMN.US,D,19970811,000000,6.26816,6.42519,6.26816,6.42519,814074.14635753,0
+LUMN.US,D,19970812,000000,6.40653,6.40653,6.30615,6.31859,698504.58155033,0
+LUMN.US,D,19970813,000000,6.38185,6.43801,6.31859,6.31859,430540.78130861,0
+LUMN.US,D,19970814,000000,6.30615,6.33792,6.29984,6.30615,173350.16710176,0
+LUMN.US,D,19970815,000000,6.30615,6.33008,6.29984,6.31859,235101.87298857,0
+LUMN.US,D,19970818,000000,6.30615,6.31859,6.26816,6.26816,563111.89462696,0
+LUMN.US,D,19970819,000000,6.27448,6.35027,6.27448,6.33792,719465.73835387,0
+LUMN.US,D,19970820,000000,6.41505,6.45792,6.37036,6.38185,484371.18055613,0
+LUMN.US,D,19970821,000000,6.37036,6.44672,6.37036,6.3939,835031.12305203,0
+LUMN.US,D,19970822,000000,6.30615,6.40653,6.28625,6.37036,738158.14097351,0
+LUMN.US,D,19970825,000000,6.36328,6.42519,6.35027,6.37036,1696690.5857447,0
+LUMN.US,D,19970826,000000,6.36328,6.40653,6.30615,6.30615,520617.95110806,0
+LUMN.US,D,19970827,000000,6.26816,6.38185,6.26816,6.37036,312711.86756286,0
+LUMN.US,D,19970828,000000,6.30615,6.33792,6.2429,6.26816,712101.43124476,0
+LUMN.US,D,19970829,000000,6.28625,6.29984,6.19161,6.19161,342739.68088388,0
+LUMN.US,D,19970902,000000,6.21094,6.47888,6.21094,6.47888,682073.61792376,0
+LUMN.US,D,19970903,000000,6.48481,6.58088,6.46069,6.52509,401655.182784,0
+LUMN.US,D,19970904,000000,6.50624,6.60088,6.32261,6.33543,1161340.8853366,0
+LUMN.US,D,19970905,000000,6.37983,6.5184,6.37983,6.49285,423181.6993358,0
+LUMN.US,D,19970908,000000,6.49285,6.54911,6.47409,6.53638,464535.51811282,0
+LUMN.US,D,19970909,000000,6.53638,6.62356,6.53638,6.5892,457744.93097007,0
+LUMN.US,D,19970910,000000,6.58088,6.5892,6.54911,6.56854,230003.18498156,0
+LUMN.US,D,19970911,000000,6.53638,6.64509,6.49285,6.61342,1222529.3215297,0
+LUMN.US,D,19970912,000000,6.61342,6.8026,6.60088,6.78269,966465.24671028,0
+LUMN.US,D,19970915,000000,6.76356,6.87877,6.75159,6.86747,763090.40136931,0
+LUMN.US,D,19970916,000000,6.86747,6.95437,6.86747,6.89857,1494445.414873,0
+LUMN.US,D,19970917,000000,6.8914,6.99876,6.8914,6.94336,683207.47250207,0
+LUMN.US,D,19970918,000000,6.93398,7.0067,6.89857,6.91064,1004417.5017524,0
+LUMN.US,D,19970919,000000,6.91064,6.98565,6.8914,6.91064,1228751.4138423,0
+LUMN.US,D,19970922,000000,6.95437,7.03724,6.93398,7.02986,658843.70693633,0
+LUMN.US,D,19970923,000000,7.02986,7.02986,6.97388,6.99876,819175.96944632,0
+LUMN.US,D,19970924,000000,6.97388,7.11273,6.96604,7.09493,454904.54687434,0
+LUMN.US,D,19970925,000000,7.04967,7.14469,7.04967,7.12613,545548.12144933,0
+LUMN.US,D,19970926,000000,7.12613,7.17732,7.08087,7.10527,1005553.4463852,0
+LUMN.US,D,19970929,000000,7.10527,7.15733,7.09493,7.15733,262864.06720746,0
+LUMN.US,D,19970930,000000,7.15733,7.5178,7.13723,7.5178,683207.47250207,0
+LUMN.US,D,19971001,000000,7.5178,7.90353,7.47818,7.64994,1372076.9027049,0
+LUMN.US,D,19971002,000000,7.64994,7.75683,7.64994,7.70123,1577158.2775633,0
+LUMN.US,D,19971003,000000,7.7441,7.7441,7.53052,7.59378,1441196.0507826,0
+LUMN.US,D,19971006,000000,7.61674,7.61674,7.50985,7.5178,815771.2706296,0
+LUMN.US,D,19971007,000000,7.54325,7.62698,7.49904,7.59378,675840.03031118,0
+LUMN.US,D,19971008,000000,7.59378,7.66975,7.47818,7.50985,654318.73889569,0
+LUMN.US,D,19971009,000000,7.4866,7.60641,7.46727,7.59378,588603.24460745,0
+LUMN.US,D,19971010,000000,7.62698,7.73339,7.62698,7.65693,872988.60323041,0
+LUMN.US,D,19971013,000000,7.65693,7.69243,7.63807,7.63807,199412.10196682,0
+LUMN.US,D,19971014,000000,7.62698,7.64994,7.62698,7.64994,844658.95920872,0
+LUMN.US,D,19971015,000000,7.60641,7.63807,7.58421,7.62698,1371516.7680929,0
+LUMN.US,D,19971016,000000,7.63807,7.66975,7.58421,7.62698,925671.56254523,0
+LUMN.US,D,19971017,000000,7.59378,7.62698,7.59378,7.60641,482666.74109325,0
+LUMN.US,D,19971020,000000,7.61674,7.62698,7.57387,7.57387,480399.03193662,0
+LUMN.US,D,19971021,000000,7.59378,7.60641,7.55368,7.5622,571607.96625986,0
+LUMN.US,D,19971022,000000,7.5622,7.5622,7.44784,7.46727,870157.62438004,0
+LUMN.US,D,19971023,000000,7.44784,7.47818,7.40191,7.44784,1178903.6134869,0
+LUMN.US,D,19971024,000000,7.44784,7.58421,7.35972,7.5178,1795827.0968707,0
+LUMN.US,D,19971027,000000,7.47818,7.50985,7.0067,7.0067,735327.16212314,0
+LUMN.US,D,19971028,000000,6.41122,7.20048,6.41122,7.20048,1159646.8961463,0
+LUMN.US,D,19971029,000000,7.21962,7.26392,7.16843,7.2334,460007.4149904,0
+LUMN.US,D,19971030,000000,7.25311,7.25311,7.14469,7.18919,379557.03632037,0
+LUMN.US,D,19971031,000000,7.17732,7.26392,7.17732,7.25311,554610.59785775,0
+LUMN.US,D,19971103,000000,7.26392,7.37196,7.24335,7.37196,533659.89132683,0
+LUMN.US,D,19971104,000000,7.34679,7.43369,7.34679,7.40191,259462.50347252,0
+LUMN.US,D,19971105,000000,7.41502,7.4243,7.29579,7.29579,246995.32824736,0
+LUMN.US,D,19971106,000000,7.32776,7.37196,7.30727,7.32776,388055.1980078,0
+LUMN.US,D,19971107,000000,7.32776,7.32776,7.12613,7.18919,371064.09976926,0
+LUMN.US,D,19971110,000000,7.20996,7.24335,7.18919,7.24335,378427.36185111,0
+LUMN.US,D,19971111,000000,7.26392,7.26392,7.17732,7.20048,522321.34554369,0
+LUMN.US,D,19971112,000000,7.17732,7.17732,7.02986,7.02986,456038.40145266,0
+LUMN.US,D,19971113,000000,7.07263,7.15733,7.02986,7.02986,872988.60323041,0
+LUMN.US,D,19971114,000000,7.04967,7.13723,7.01753,7.12613,768185.95429453,0
+LUMN.US,D,19971117,000000,7.14469,7.32776,7.14469,7.31723,224901.36189278,0
+LUMN.US,D,19971118,000000,7.35972,7.37196,7.31723,7.34153,648652.60108589,0
+LUMN.US,D,19971119,000000,7.34679,7.40191,7.32776,7.39253,438478.80838407,0
+LUMN.US,D,19971120,000000,7.4866,7.64994,7.4866,7.64994,795946.0584589,0
+LUMN.US,D,19971121,000000,7.69243,7.79721,7.69243,7.73339,1484817.5787162,0
+LUMN.US,D,19971124,000000,7.73339,7.73339,7.65693,7.70123,1651937.2932872,0
+LUMN.US,D,19971125,000000,7.7755,7.93338,7.73339,7.79721,1416831.2401896,0
+LUMN.US,D,19971126,000000,7.8086,7.89597,7.78841,7.85137,697935.04169302,0
+LUMN.US,D,19971128,000000,7.87118,7.89597,7.82717,7.87118,357473.5202384,0
+LUMN.US,D,19971201,000000,7.90353,8.13758,7.88448,7.99213,818031.6645954,0
+LUMN.US,D,19971202,000000,8.02439,8.06831,7.86305,7.90353,679809.04384891,0
+LUMN.US,D,19971203,000000,7.91022,7.91022,7.84315,7.85693,777814.83547848,0
+LUMN.US,D,19971204,000000,7.88869,8.113,7.87616,8.05042,637320.32546632,0
+LUMN.US,D,19971205,000000,8.02027,8.02774,7.95223,7.98285,496834.17567225,0
+LUMN.US,D,19971208,000000,7.98285,7.98285,7.91022,7.92008,314979.57671949,0
+LUMN.US,D,19971209,000000,7.86621,7.86621,7.81089,7.83769,715498.81487066,0
+LUMN.US,D,19971210,000000,7.81089,8.09098,7.81089,8.08342,616929.75354735,0
+LUMN.US,D,19971211,000000,8.03835,8.03835,7.99616,8.00697,337068.31793778,0
+LUMN.US,D,19971212,000000,8.00697,8.12323,8.00697,8.07061,483801.64069882,0
+LUMN.US,D,19971215,000000,8.09098,8.22141,8.02027,8.22141,645262.53265082,0
+LUMN.US,D,19971216,000000,8.20964,8.42466,8.20964,8.39117,2668818.835183,0
+LUMN.US,D,19971217,000000,8.4106,8.4106,8.24179,8.25299,955702.51094801,0
+LUMN.US,D,19971218,000000,8.24179,8.24179,8.113,8.20964,871859.9737884,0
+LUMN.US,D,19971219,000000,8.16553,8.20964,8.09098,8.20964,737026.37644972,0
+LUMN.US,D,19971222,000000,8.19673,8.36131,8.19673,8.22725,579534.49803545,0
+LUMN.US,D,19971223,000000,8.22141,8.24179,8.19673,8.24179,2698281.2887557,0
+LUMN.US,D,19971224,000000,8.22725,8.33691,8.22725,8.32839,977227.98247256,0
+LUMN.US,D,19971226,000000,8.30409,8.34916,8.24179,8.24179,289484.04662997,0
+LUMN.US,D,19971229,000000,8.26428,8.30409,8.24179,8.24179,674150.22122994,0
+LUMN.US,D,19971230,000000,8.24179,8.63757,8.24179,8.61508,917175.49091233,0
+LUMN.US,D,19971231,000000,8.57365,8.59528,8.48725,8.53059,351797.97718326,0
+LUMN.US,D,19980102,000000,8.53059,8.5504,8.40524,8.45547,678678.32435238,0
+LUMN.US,D,19980105,000000,8.48725,8.65633,8.47672,8.61508,1974847.5818913,0
+LUMN.US,D,19980106,000000,8.68781,8.96024,8.68781,8.96024,1782232.3372308,0
+LUMN.US,D,19980107,000000,8.87211,8.96024,8.75546,8.77757,1365286.3155622,0
+LUMN.US,D,19980108,000000,8.79862,8.85278,8.68331,8.70312,865059.9814003,0
+LUMN.US,D,19980109,000000,8.71489,8.71489,8.50676,8.52006,944926.18983136,0
+LUMN.US,D,19980112,000000,8.39117,8.54055,8.30409,8.38122,1232718.3373256,0
+LUMN.US,D,19980113,000000,8.4106,8.58179,8.40524,8.5504,1007814.8853783,0
+LUMN.US,D,19980114,000000,8.56475,8.68781,8.56475,8.68781,935869.98358649,0
+LUMN.US,D,19980115,000000,8.67078,8.75546,8.62494,8.68781,1309767.1522606,0
+LUMN.US,D,19980116,000000,8.68781,8.8592,8.68331,8.82159,478130.27775272,0
+LUMN.US,D,19980120,000000,8.82159,8.88551,8.79221,8.84178,833898.31350097,0
+LUMN.US,D,19980121,000000,8.82704,8.82704,8.77757,8.80685,808415.32373857,0
+LUMN.US,D,19980122,000000,8.84178,8.9369,8.79221,8.82159,1400403.4116448,0
+LUMN.US,D,19980123,000000,8.82159,8.88551,8.76474,8.82704,706429.02327141,0
+LUMN.US,D,19980126,000000,8.82704,8.98081,8.82704,8.90417,664511.93480064,0
+LUMN.US,D,19980127,000000,8.91546,9.15191,8.90417,8.99948,924541.88807596,0
+LUMN.US,D,19980128,000000,8.99019,9.01355,8.90417,8.90417,446967.56482614,0
+LUMN.US,D,19980129,000000,8.90417,9.10024,8.85278,8.87211,1893837.0686094,0
+LUMN.US,D,19980130,000000,8.89585,9.12034,8.89585,9.03498,1430999.7197959,0
+LUMN.US,D,19980202,000000,9.06866,9.24474,9.06866,9.19784,1226486.8397675,0
+LUMN.US,D,19980203,000000,9.2055,9.3854,9.16244,9.3854,1948788.782108,0
+LUMN.US,D,19980204,000000,9.39784,9.81318,9.39784,9.76147,2190116.9275184,0
+LUMN.US,D,19980205,000000,9.80546,9.89063,9.59209,9.63325,1667232.3122809,0
+LUMN.US,D,19980206,000000,9.65525,9.79501,9.65525,9.73084,1654770.362192,0
+LUMN.US,D,19980209,000000,9.71841,9.76815,9.56722,9.61027,1462718.3872254,0
+LUMN.US,D,19980210,000000,9.66769,9.70597,9.59975,9.61027,1385678.9775356,0
+LUMN.US,D,19980211,000000,9.62367,9.6763,9.54903,9.55956,761946.09651838,0
+LUMN.US,D,19980212,000000,9.56722,9.61027,9.50597,9.59209,955702.51094801,0
+LUMN.US,D,19980213,000000,9.59209,9.8457,9.58061,9.73946,1808857.5417897,0
+LUMN.US,D,19980217,000000,9.82656,9.96623,9.80546,9.89063,1009517.2347866,0
+LUMN.US,D,19980218,000000,9.89063,10.2304,9.89063,10.1911,1606619.6861088,0
+LUMN.US,D,19980219,000000,10.2304,10.2304,9.94426,9.99593,3001927.5448283,0
+LUMN.US,D,19980220,000000,9.96623,9.97678,9.85811,9.96623,1289941.94009,0
+LUMN.US,D,19980223,000000,10.0074,10.1222,10.0074,10.061,1035012.7648762,0
+LUMN.US,D,19980224,000000,10.1088,10.1222,10.0304,10.0409,900185.43770104,0
+LUMN.US,D,19980225,000000,10.0734,10.2447,10.0734,10.1595,926807.50717806,0
+LUMN.US,D,19980226,000000,10.1968,10.4256,10.1911,10.4256,989127.70789492,0
+LUMN.US,D,19980227,000000,10.4007,10.5529,10.393,10.4456,848061.56797093,0
+LUMN.US,D,19980302,000000,10.1146,10.4007,10.1088,10.349,2539084.9708785,0
+LUMN.US,D,19980303,000000,10.306,10.3614,10.2543,10.261,1999771.482069,0
+LUMN.US,D,19980304,000000,10.2236,10.2236,9.95285,10.016,1825851.7751099,0
+LUMN.US,D,19980305,000000,9.88585,9.91837,9.8246,9.90401,1473491.5732603,0
+LUMN.US,D,19980306,000000,9.87344,10.1155,9.8667,10.0782,1410602.8777133,0
+LUMN.US,D,19980309,000000,10.1155,10.2256,10.0351,10.1155,1378309.4452902,0
+LUMN.US,D,19980310,000000,10.1605,10.1605,10.0428,10.1136,798206.4524247,0
+LUMN.US,D,19980311,000000,10.1002,10.283,10.0686,10.1136,1008951.8750384,0
+LUMN.US,D,19980312,000000,10.1328,10.3586,10.1155,10.3586,1058801.7654482,0
+LUMN.US,D,19980313,000000,10.3127,10.549,10.3127,10.4667,1334687.9173565,0
+LUMN.US,D,19980316,000000,10.4667,10.5155,10.3777,10.4103,935869.98358649,0
+LUMN.US,D,19980317,000000,10.3662,10.4322,10.3127,10.3978,666213.23918174,0
+LUMN.US,D,19980318,000000,10.4237,10.4667,10.3978,10.4237,760822.69221268,0
+LUMN.US,D,19980319,000000,10.4103,10.4533,10.1528,10.1605,1091089.9727351,0
+LUMN.US,D,19980320,000000,10.2256,10.4667,10.195,10.2074,1961815.0469179,0
+LUMN.US,D,19980323,000000,10.2074,10.2523,10.1767,10.2208,869585.9944682,0
+LUMN.US,D,19980324,000000,10.2074,10.283,10.1892,10.2256,782337.7134646,0
+LUMN.US,D,19980325,000000,10.2523,10.2696,10.1155,10.1892,1317695.7740908,0
+LUMN.US,D,19980326,000000,10.1462,10.3586,10.1462,10.3127,765351.84036237,0
+LUMN.US,D,19980327,000000,10.3586,10.4418,10.1892,10.2523,854861.56035903,0
+LUMN.US,D,19980330,000000,10.2256,10.2954,10.1892,10.2591,713241.55598664,0
+LUMN.US,D,19980331,000000,10.2523,10.5155,10.2074,10.4839,2381036.0929341,0
+LUMN.US,D,19980401,000000,10.4839,10.6954,10.4533,10.5653,1188529.3595892,0
+LUMN.US,D,19980402,000000,10.5328,10.839,10.5328,10.8083,1381522.9041181,0
+LUMN.US,D,19980403,000000,10.8083,11.1911,10.8083,11.0016,1272757.5118081,0
+LUMN.US,D,19980406,000000,10.971,11.4179,10.6954,10.8217,1144720.7717757,0
+LUMN.US,D,19980407,000000,10.8217,10.8217,10.5796,10.7261,870157.62438004,0
+LUMN.US,D,19980408,000000,10.6638,10.7261,10.5968,10.7117,876568.866627,0
+LUMN.US,D,19980409,000000,10.8083,11.0016,10.6638,10.9164,1639855.7331214,0
+LUMN.US,D,19980413,000000,10.9863,11.1442,10.8217,11.1442,1417022.4801784,0
+LUMN.US,D,19980414,000000,11.0983,11.5767,11.0333,11.4313,1903462.8147115,0
+LUMN.US,D,19980415,000000,11.4523,11.481,11.2399,11.3547,799911.93691485,0
+LUMN.US,D,19980416,000000,11.3394,11.5452,11.2246,11.3088,1505023.18081,0
+LUMN.US,D,19980417,000000,11.2562,11.4523,11.1614,11.371,515149.32345062,0
+LUMN.US,D,19980420,000000,11.5767,11.7068,11.5001,11.5767,987607.19322999,0
+LUMN.US,D,19980421,000000,11.614,11.7385,11.5298,11.5767,624294.06065646,0
+LUMN.US,D,19980422,000000,11.4523,11.5298,11.4313,11.4658,575953.1896116,0
+LUMN.US,D,19980423,000000,11.4054,11.4179,11.2093,11.2399,636374.575795,0
+LUMN.US,D,19980424,000000,11.2925,11.5452,11.0495,11.1442,521944.09070242,0
+LUMN.US,D,19980427,000000,10.8083,10.8083,10.5968,10.6802,996676.98482924,0
+LUMN.US,D,19980428,000000,10.7452,11.0179,10.6341,10.6341,1191180.5937506,0
+LUMN.US,D,19980429,000000,10.6495,10.7117,10.6341,10.6954,1147740.9005603,0
+LUMN.US,D,19980430,000000,10.6954,11.0016,10.6638,10.9537,1588482.1929647,0
+LUMN.US,D,19980501,000000,11.0179,11.2246,11.0179,11.1911,790848.41547915,0
+LUMN.US,D,19980504,000000,11.1299,11.3088,11.0983,11.2246,428272.02712471,0
+LUMN.US,D,19980505,000000,11.0333,11.4179,10.971,11.4054,752694.47017568,0
+LUMN.US,D,19980506,000000,11.3864,11.77,11.3864,11.593,1626252.6132634,0
+LUMN.US,D,19980507,000000,11.5614,11.5767,11.2246,11.3222,844855.42433381,0
+LUMN.US,D,19980508,000000,11.3222,11.6485,11.3088,11.614,506452.60658359,0
+LUMN.US,D,19980511,000000,11.6591,11.881,11.614,11.7068,869030.03996529,0
+LUMN.US,D,19980512,000000,11.7385,11.8045,11.6591,11.7576,759124.52291336,0
+LUMN.US,D,19980513,000000,11.8189,11.8686,11.6485,11.7576,572552.67090391,0
+LUMN.US,D,19980514,000000,11.727,11.9356,11.6591,11.8686,1034063.8801231,0
+LUMN.US,D,19980515,000000,11.9021,11.9509,11.8351,11.8686,1370193.7635803,0
+LUMN.US,D,19980518,000000,11.9136,11.9356,11.8351,11.9021,876206.24216739,0
+LUMN.US,D,19980519,000000,12.1576,12.2897,12.0782,12.1088,1628139.9324969,0
+LUMN.US,D,19980520,000000,12.1738,12.1738,12.015,12.1088,1078258.0829958,0
+LUMN.US,D,19980521,000000,12.1088,12.1738,12.0782,12.1088,1116772.5627044,0
+LUMN.US,D,19980522,000000,12.1423,12.3346,11.9681,11.9978,467936.0368205,0
+LUMN.US,D,19980526,000000,12.0303,12.0303,11.6782,11.727,506830.90645211,0
+LUMN.US,D,19980527,000000,11.5298,11.5452,11.2753,11.3222,955512.3159865,0
+LUMN.US,D,19980528,000000,11.3394,11.4658,11.2925,11.4313,747410.81234347,0
+LUMN.US,D,19980529,000000,11.481,11.5452,11.371,11.4054,544975.44651023,0
+LUMN.US,D,19980601,000000,11.481,11.6485,11.481,11.5767,658282.52729711,0
+LUMN.US,D,19980602,000000,11.5767,11.6485,11.5155,11.614,690010.59997196,0
+LUMN.US,D,19980603,000000,11.614,11.77,11.5155,11.5614,566507.18819833,0
+LUMN.US,D,19980604,000000,11.5987,11.9509,11.4658,11.8858,890173.03151225,0
+LUMN.US,D,19980605,000000,11.9049,12.1939,11.8189,12.1939,663568.27518386,0
+LUMN.US,D,19980608,000000,12.2897,12.726,12.1939,12.7049,1625880.5835585,0
+LUMN.US,D,19980609,000000,12.6905,12.8705,12.3987,12.4351,1250853.740415,0
+LUMN.US,D,19980610,000000,12.4351,12.4676,12.2714,12.3834,1227808.7992528,0
+LUMN.US,D,19980611,000000,12.3681,12.6265,12.0954,12.2714,1068057.5719,0
+LUMN.US,D,19980612,000000,12.3346,12.4351,12.015,12.0954,869405.20475203,0
+LUMN.US,D,19980615,000000,12.0638,12.0638,11.5987,11.5987,675647.74529513,0
+LUMN.US,D,19980616,000000,11.6256,11.77,11.5001,11.6485,1176824.0092373,0
+LUMN.US,D,19980617,000000,11.9049,12.3346,11.9049,12.126,1032933.1606266,0
+LUMN.US,D,19980618,000000,12.0954,12.126,11.8714,11.9681,633358.62711941,0
+LUMN.US,D,19980619,000000,11.7576,11.9174,11.6916,11.7068,1009517.2347866,0
+LUMN.US,D,19980622,000000,11.6782,12.2714,11.6782,12.1758,682827.08257903,0
+LUMN.US,D,19980623,000000,12.2093,12.3346,12.0456,12.2571,745523.49310989,0
+LUMN.US,D,19980624,000000,12.2571,12.4485,12.015,12.0303,1118286.8072058,0
+LUMN.US,D,19980625,000000,11.9978,12.1939,11.9978,12.0303,549133.60998222,0
+LUMN.US,D,19980626,000000,12.2418,12.2418,12.1088,12.1471,471713.81036945,0
+LUMN.US,D,19980629,000000,12.1471,12.1624,12.015,12.0638,373896.12364689,0
+LUMN.US,D,19980630,000000,11.9815,12.0456,11.7576,11.8189,542721.322708,0
+LUMN.US,D,19980701,000000,11.9815,12.0456,11.9356,11.9356,499660.97441357,0
+LUMN.US,D,19980702,000000,11.9978,12.3346,11.9978,12.3202,990253.20225515,0
+LUMN.US,D,19980706,000000,12.303,12.5796,12.2714,12.3202,740232.52008683,0
+LUMN.US,D,19980707,000000,12.303,12.6724,12.303,12.5164,663192.06536985,0
+LUMN.US,D,19980708,000000,12.5796,12.6905,12.5307,12.593,555934.64739759,0
+LUMN.US,D,19980709,000000,12.5796,12.7566,12.3681,12.4992,906034.45528153,0
+LUMN.US,D,19980710,000000,12.4676,12.6111,12.4351,12.4485,626555.49964952,0
+LUMN.US,D,19980713,000000,12.4351,12.6265,12.3681,12.593,326310.80731182,0
+LUMN.US,D,19980714,000000,12.6428,12.9307,12.6111,12.6265,669611.66783491,0
+LUMN.US,D,19980715,000000,12.593,12.8198,12.5796,12.6428,473981.51952608,0
+LUMN.US,D,19980716,000000,12.6905,12.7403,12.5164,12.7049,845610.9790436,0
+LUMN.US,D,19980717,000000,12.7403,13.1901,12.7403,12.9959,1051815.7582076,0
+LUMN.US,D,19980720,000000,13.2542,13.5096,13.1901,13.2207,1139438.1589708,0
+LUMN.US,D,19980721,000000,13.4006,13.5738,13.1901,13.2704,927943.4518109,0
+LUMN.US,D,19980722,000000,13.2083,13.5288,13.0111,13.1097,1196845.6865331,0
+LUMN.US,D,19980723,000000,13.2083,13.3709,12.9796,12.9796,636754.96571805,0
+LUMN.US,D,19980724,000000,12.8848,13.1413,12.8848,12.9959,807090.22917148,0
+LUMN.US,D,19980727,000000,12.949,12.949,12.4676,12.5307,976284.32285576,0
+LUMN.US,D,19980728,000000,12.5307,12.7403,12.2714,12.593,1896282.4324004,0
+LUMN.US,D,19980729,000000,13.5288,13.5288,13.0111,13.0111,3290278.7819073,0
+LUMN.US,D,19980730,000000,13.2704,13.2704,12.949,13.0801,1682912.9463341,0
+LUMN.US,D,19980731,000000,13.0111,13.0619,12.658,12.8198,1133013.3313695,0
+LUMN.US,D,19980803,000000,12.9796,13.0111,12.8198,12.8848,697563.01198807,0
+LUMN.US,D,19980804,000000,13.0111,13.0801,12.4992,12.4992,1851724.5600407,0
+LUMN.US,D,19980805,000000,12.3681,12.6905,12.0456,12.3681,1100908.0038533,0
+LUMN.US,D,19980806,000000,12.3346,12.9307,12.3346,12.8198,763273.28114,0
+LUMN.US,D,19980807,000000,12.8848,12.9165,12.7049,12.726,828612.56561423,0
+LUMN.US,D,19980810,000000,12.7892,12.7892,12.5461,12.5604,537431.39471221,0
+LUMN.US,D,19980811,000000,12.5796,12.5796,12.1939,12.2714,911326.47333184,0
+LUMN.US,D,19980812,000000,12.2897,12.4485,12.1624,12.3346,560848.36557937,0
+LUMN.US,D,19980813,000000,12.3834,12.4351,12.303,12.3528,679052.44411186,0
+LUMN.US,D,19980814,000000,12.303,12.593,12.2897,12.5164,1528441.1967044,0
+LUMN.US,D,19980817,000000,12.5604,12.8542,12.5604,12.658,1187400.7301471,0
+LUMN.US,D,19980818,000000,12.6724,12.949,12.6724,12.8705,841079.74083939,0
+LUMN.US,D,19980819,000000,12.8705,12.9307,12.6905,12.7566,887144.54250953,0
+LUMN.US,D,19980820,000000,12.7403,12.8542,12.5604,12.7566,842203.14514509,0
+LUMN.US,D,19980821,000000,12.726,12.7403,12.0782,12.2714,1365656.2552125,0
+LUMN.US,D,19980824,000000,12.3681,12.6724,12.3681,12.6724,969859.4952544,0
+LUMN.US,D,19980825,000000,12.7403,13.0466,12.7403,12.8705,859958.15831151,0
+LUMN.US,D,19980826,000000,12.8848,12.8848,12.6265,12.7566,2216928.1469296,0
+LUMN.US,D,19980827,000000,12.6905,12.6905,12.2093,12.2897,593696.70747815,0
+LUMN.US,D,19980828,000000,12.2571,12.2897,11.7872,12.1088,858827.43881498,0
+LUMN.US,D,19980831,000000,12.1624,12.2255,11.5796,11.6916,1018578.6661678,0
+LUMN.US,D,19980901,000000,11.6256,11.9049,10.9863,11.7872,2885413.275377,0
+LUMN.US,D,19980902,000000,11.77,11.9049,11.6591,11.8714,1928769.1948668,0
+LUMN.US,D,19980903,000000,11.9049,11.9049,11.614,11.727,1193064.7779024,0
+LUMN.US,D,19980904,000000,11.727,12.015,11.6256,11.8714,574062.73529623,0
+LUMN.US,D,19980908,000000,12.3202,12.4676,12.2571,12.4485,736084.80688745,0
+LUMN.US,D,19980909,000000,12.4207,12.726,12.3891,12.5461,1312787.2810452,0
+LUMN.US,D,19980910,000000,12.5461,12.6628,12.1939,12.6628,966465.24671028,0
+LUMN.US,D,19980911,000000,12.6456,12.7739,12.5461,12.6763,901506.35215909,0
+LUMN.US,D,19980914,000000,12.9049,13.1097,12.8198,13.0801,1030280.8814378,0
+LUMN.US,D,19980915,000000,12.9355,12.9853,12.7088,12.7566,796135.20839317,0
+LUMN.US,D,19980916,000000,12.8054,12.8198,12.3576,12.3891,1251600.9349067,0
+LUMN.US,D,19980917,000000,12.1939,12.4485,11.8858,12.3719,731928.73346999,0
+LUMN.US,D,19980918,000000,12.3891,12.5164,12.2255,12.5164,1248575.5809858,0
+LUMN.US,D,19980921,000000,12.3891,12.4035,12.1758,12.2418,503060.44809399,0
+LUMN.US,D,19980922,000000,12.3202,12.4035,12.2571,12.2714,699827.58606291,0
+LUMN.US,D,19980923,000000,12.303,12.4485,12.303,12.4485,793106.71939044,0
+LUMN.US,D,19980924,000000,12.3891,12.4207,12.0676,12.1145,856563.9097674,0
+LUMN.US,D,19980925,000000,12.0676,12.1145,11.9815,12.1002,699827.58606291,0
+LUMN.US,D,19980928,000000,12.2571,12.303,12.1299,12.1939,1118286.8072058,0
+LUMN.US,D,19980929,000000,12.2571,12.2897,12.1002,12.2714,1097892.0551778,0
+LUMN.US,D,19980930,000000,12.2418,12.3202,12.1624,12.1939,864861.42622069,0
+LUMN.US,D,19981001,000000,12.1299,12.2571,12.1145,12.1758,641662.41373627,0
+LUMN.US,D,19981002,000000,12.1471,12.482,12.1299,12.4485,874683.63744795,0
+LUMN.US,D,19981005,000000,12.1299,12.3394,12.0303,12.3394,834276.6133695,0
+LUMN.US,D,19981006,000000,12.3576,12.4676,11.9356,12.1624,903390.5363109,0
+LUMN.US,D,19981007,000000,12.1939,12.2897,12.0456,12.1299,573679.2102914,0
+LUMN.US,D,19981008,000000,11.9978,12.015,11.6256,11.7576,1350930.7760761,0
+LUMN.US,D,19981009,000000,11.6916,11.8083,11.6782,11.7385,1492187.1109617,0
+LUMN.US,D,19981012,000000,11.7068,12.1002,11.6782,12.0676,1244806.1676549,0
+LUMN.US,D,19981013,000000,12.0676,12.303,12.0676,12.2897,805192.45966528,0
+LUMN.US,D,19981014,000000,12.2714,12.6763,12.2571,12.6763,1050307.7838699,0
+LUMN.US,D,19981015,000000,12.6456,13.0303,12.6131,12.9355,1475188.6975323,0
+LUMN.US,D,19981016,000000,12.9987,12.9987,12.5307,12.7739,640161.7545893,0
+LUMN.US,D,19981019,000000,12.8054,13.0303,12.7739,12.9853,885637.613199,0
+LUMN.US,D,19981020,000000,12.9853,13.2102,12.9853,13.1097,1814717.0096427,0
+LUMN.US,D,19981021,000000,13.1308,13.1308,12.7088,12.8886,717196.98416998,0
+LUMN.US,D,19981022,000000,12.9662,13.0801,12.726,12.726,476622.30341493,0
+LUMN.US,D,19981023,000000,12.7403,12.8724,12.4992,12.5796,710022.8720224,0
+LUMN.US,D,19981026,000000,12.5796,12.7739,12.482,12.5604,933227.10964312,0
+LUMN.US,D,19981027,000000,12.6303,13.5461,12.6303,13.4829,3127876.3203929,0
+LUMN.US,D,19981028,000000,13.6111,13.7729,13.3049,13.3508,1562816.3234317,0
+LUMN.US,D,19981029,000000,13.5461,13.8063,13.4667,13.7729,1515225.7819603,0
+LUMN.US,D,19981030,000000,13.8063,14.8388,13.7729,14.6599,1818485.3779463,0
+LUMN.US,D,19981102,000000,14.4513,14.7422,14.368,14.7422,3053857.0394879,0
+LUMN.US,D,19981103,000000,14.7594,14.8207,14.3556,14.368,1262940.5257171,0
+LUMN.US,D,19981104,000000,14.8704,14.9508,14.5958,14.6752,1461964.9225701,0
+LUMN.US,D,19981105,000000,14.6752,15.0465,14.4513,14.8839,1415515.5508678,0
+LUMN.US,D,19981106,000000,14.9642,14.9642,14.4857,14.6446,1778080.4439224,0
+LUMN.US,D,19981109,000000,14.7748,14.9202,14.5011,14.791,969859.4952544,0
+LUMN.US,D,19981110,000000,14.8207,14.8388,14.7269,14.8083,711535.02646924,0
+LUMN.US,D,19981111,000000,14.7422,15.2092,14.5183,14.6752,1432512.9192699,0
+LUMN.US,D,19981112,000000,14.6924,14.6924,14.4418,14.6599,756091.85380158,0
+LUMN.US,D,19981113,000000,14.6446,14.6446,14.5183,14.5958,424122.22387081,0
+LUMN.US,D,19981116,000000,14.6752,14.8704,14.4704,14.791,943425.53068439,0
+LUMN.US,D,19981117,000000,14.8083,14.8388,14.3853,14.7748,1037839.5636174,0
+LUMN.US,D,19981118,000000,14.8083,14.8083,14.5479,14.6752,541958.45280738,0
+LUMN.US,D,19981119,000000,14.6752,14.7068,14.5795,14.6599,1473673.4080037,0
+LUMN.US,D,19981120,000000,14.7068,14.9202,14.6254,14.6599,940781.61171375,0
+LUMN.US,D,19981123,000000,14.6446,14.902,14.6446,14.8388,850898.81698487,0
+LUMN.US,D,19981124,000000,14.8083,14.902,14.5795,14.7422,1153410.1734519,0
+LUMN.US,D,19981125,000000,14.7748,15.2092,14.6752,15.0006,1198735.0958212,0
+LUMN.US,D,19981127,000000,15.0647,15.0647,14.8839,14.902,293075.80532643,0
+LUMN.US,D,19981130,000000,15.0953,15.0953,14.6752,14.7068,762900.20640778,0
+LUMN.US,D,19981201,000000,14.614,14.6254,14.368,14.4704,1043509.8815363,0
+LUMN.US,D,19981202,000000,14.4187,14.9068,14.4187,14.7422,682073.61792376,0
+LUMN.US,D,19981203,000000,14.7422,15.0465,14.7097,14.8839,577837.3737634,0
+LUMN.US,D,19981204,000000,14.8551,15.2139,14.7748,15.2139,1037462.3087763,0
+LUMN.US,D,19981207,000000,15.3374,16.0025,15.3221,15.9871,1543166.6758409,0
+LUMN.US,D,19981208,000000,16.0025,16.1317,15.5173,15.6302,1043509.8815363,0
+LUMN.US,D,19981209,000000,15.6474,15.8407,15.502,15.8082,1046906.2201349,0
+LUMN.US,D,19981210,000000,15.792,16.0656,15.792,15.9536,1158698.0113932,0
+LUMN.US,D,19981211,000000,15.9067,15.9067,15.5957,15.8082,886770.42275006,0
+LUMN.US,D,19981214,000000,15.9221,15.9221,15.5488,15.679,690386.80978596,0
+LUMN.US,D,19981215,000000,15.7269,15.8905,15.6657,15.8235,595599.70212065,0
+LUMN.US,D,19981216,000000,15.8905,16.1967,15.8407,16.1489,931340.8354368,0
+LUMN.US,D,19981217,000000,16.1489,16.2311,15.8235,16.0809,1064270.3931057,0
+LUMN.US,D,19981218,000000,15.8235,16.1125,15.8235,16.0484,1137545.6146009,0
+LUMN.US,D,19981221,000000,15.9871,16.4072,15.9709,16.2943,804062.78519601,0
+LUMN.US,D,19981222,000000,16.1814,16.2943,15.9871,16.2407,648842.79604742,0
+LUMN.US,D,19981223,000000,16.0809,16.6139,16.0809,16.5824,782157.96877569,0
+LUMN.US,D,19981224,000000,16.5824,16.6666,16.4694,16.567,299493.31773696,0
+LUMN.US,D,19981228,000000,16.567,16.6666,16.1489,16.5824,1907622.0232108,0
+LUMN.US,D,19981229,000000,16.6666,16.9536,16.5029,16.9536,690386.80978596,0
+LUMN.US,D,19981230,000000,16.9536,17.1661,16.9536,17.1661,648085.15128311,0
+LUMN.US,D,19981231,000000,17.4407,17.5029,17.0971,17.4407,1169648.8520625,0
+LUMN.US,D,19990104,000000,17.4235,17.7775,17.3096,17.3899,1660624.6049089,0
+LUMN.US,D,19990105,000000,17.4407,17.5459,17.1976,17.278,1237632.0555073,0
+LUMN.US,D,19990106,000000,17.4081,17.7297,17.3766,17.6971,1542039.0914261,0
+LUMN.US,D,19990107,000000,17.6971,17.6971,17.3096,17.4703,674150.22122994,0
+LUMN.US,D,19990108,000000,17.5354,17.7612,17.3766,17.6971,629961.24349351,0
+LUMN.US,D,19990111,000000,17.7929,17.8244,17.0819,17.1976,975908.11304176,0
+LUMN.US,D,19990112,000000,17.2465,17.3766,16.9239,17.2292,1186271.0556778,0
+LUMN.US,D,19990113,000000,16.9871,17.3766,16.9058,17.1517,909440.19912552,0
+LUMN.US,D,19990114,000000,17.0971,17.1335,16.5345,16.6139,872800.49832341,0
+LUMN.US,D,19990115,000000,16.5498,16.6494,16.3546,16.5977,1243680.6732947,0
+LUMN.US,D,19990119,000000,16.7929,17.1833,16.7431,17.1517,947574.28891103,0
+LUMN.US,D,19990120,000000,17.5679,17.6197,17.0512,17.0685,1178714.4635527,0
+LUMN.US,D,19990121,000000,16.8934,16.9536,16.4694,16.6494,1624746.7289801,0
+LUMN.US,D,19990122,000000,16.6139,16.9871,16.5345,16.8092,1034445.3150734,0
+LUMN.US,D,19990125,000000,16.7766,16.7766,16.5182,16.6809,795754.81847011,0
+LUMN.US,D,19990126,000000,16.6666,17.1661,16.6666,17.0187,1052952.7478678,0
+LUMN.US,D,19990127,000000,17.0033,17.0819,16.8397,16.9239,836920.53234013,0
+LUMN.US,D,19990128,000000,17.1833,17.7135,17.0971,17.4407,1674973.8742314,0
+LUMN.US,D,19990129,000000,17.4703,17.7297,17.4407,17.5679,1041627.787439,0
+LUMN.US,D,19990201,000000,17.8244,18.0674,17.6349,17.6666,1156048.8672862,0
+LUMN.US,D,19990202,000000,17.6666,17.6971,17.4407,17.5823,1220259.5223185,0
+LUMN.US,D,19990203,000000,17.7929,18.1508,17.7135,17.9096,1253115.1794081,0
+LUMN.US,D,19990204,000000,17.8789,17.987,17.5679,17.6483,1032933.1606266,0
+LUMN.US,D,19990205,000000,17.6666,17.7612,17.2148,17.4081,913212.74753816,0
+LUMN.US,D,19990208,000000,17.4703,17.5497,17.2148,17.5497,571416.72627108,0
+LUMN.US,D,19990209,000000,17.5497,17.9239,17.456,17.6349,1495957.5693198,0
+LUMN.US,D,19990210,000000,17.5986,17.6818,16.9373,17.0971,1652313.5031012,0
+LUMN.US,D,19990211,000000,17.1182,17.2465,16.7603,17.0512,1477452.2265799,0
+LUMN.US,D,19990212,000000,17.0512,17.1517,16.5345,16.6139,941915.46629207,0
+LUMN.US,D,19990216,000000,16.7298,17.1833,16.7298,16.8934,851277.11685339,0
+LUMN.US,D,19990217,000000,16.8397,16.856,16.3546,16.3546,605786.62786204,0
+LUMN.US,D,19990218,000000,16.3546,16.4216,15.8235,15.9067,3088224.8510244,0
+LUMN.US,D,19990219,000000,15.8905,16.1814,15.8905,16.0972,966081.72170546,0
+LUMN.US,D,19990222,000000,16.1661,16.324,16.1317,16.1489,1055216.2769154,0
+LUMN.US,D,19990223,000000,16.1967,16.2111,15.6657,15.8082,1690454.9080776,0
+LUMN.US,D,19990224,000000,15.8532,16.4072,15.8532,16.0178,1303347.5497956,0
+LUMN.US,D,19990225,000000,16.0178,16.5345,16.0025,16.3919,1443838.924726,0
+LUMN.US,D,19990226,000000,16.5182,16.5182,15.5326,15.9536,1832847.1875959,0
+LUMN.US,D,19990301,000000,16.0178,16.2628,15.9709,16.2628,1566211.6170031,0
+LUMN.US,D,19990302,000000,16.2628,16.856,16.2628,16.5498,1751266.0894294,0
+LUMN.US,D,19990303,000000,16.5029,16.6321,16.3919,16.5345,1583958.2699514,0
+LUMN.US,D,19990304,000000,16.5842,16.6494,16.4397,16.6494,1555250.3260611,0
+LUMN.US,D,19990305,000000,16.7603,16.9058,16.6494,16.7298,1454414.6006085,0
+LUMN.US,D,19990308,000000,16.7804,16.7804,16.6187,16.6809,746661.52779724,0
+LUMN.US,D,19990309,000000,16.5182,16.5842,16.3575,16.4072,669611.66783491,0
+LUMN.US,D,19990310,000000,17.5527,17.8789,17.2952,17.3899,4524129.9287838,0
+LUMN.US,D,19990311,000000,17.3899,17.6005,17.3143,17.5699,2543246.2694323,0
+LUMN.US,D,19990312,000000,17.6197,17.7182,17.456,17.7182,981571.11576976,0
+LUMN.US,D,19990315,000000,17.7182,17.9096,17.7182,17.7804,1099404.2096246,0
+LUMN.US,D,19990316,000000,17.7804,17.8445,17.456,17.5076,845979.87366677,0
+LUMN.US,D,19990317,000000,17.4914,18.0722,17.4914,18.0081,1507669.1898351,0
+LUMN.US,D,19990318,000000,18.0081,18.8139,18.0081,18.8139,2641056.6409641,0
+LUMN.US,D,19990319,000000,18.4913,19.01,18.2665,18.9603,1540902.101766,0
+LUMN.US,D,19990322,000000,18.8809,18.8991,18.5249,18.765,1270488.7576242,0
+LUMN.US,D,19990323,000000,18.7028,18.7028,18.1191,18.6244,2134222.5994301,0
+LUMN.US,D,19990324,000000,18.7182,18.7182,17.5871,17.6666,19798700.87411,0
+LUMN.US,D,19990325,000000,17.766,17.9584,17.6005,17.6005,4321702.9231687,0
+LUMN.US,D,19990326,000000,17.6349,18.0378,17.4751,17.9096,1725964.9344104,0
+LUMN.US,D,19990329,000000,17.9441,17.9784,17.6666,17.7478,1989577.2411368,0
+LUMN.US,D,19990330,000000,17.8445,17.8445,17.7182,17.8445,1230074.4183549,0
+LUMN.US,D,19990331,000000,17.8789,18.1718,17.8129,18.1718,1371326.5731314,0
+LUMN.US,D,19990401,000000,18.1344,18.1612,17.6742,17.8445,1118669.2871833,0
+LUMN.US,D,19990405,000000,18.1861,18.3784,17.5527,18.3784,1381522.9041181,0
+LUMN.US,D,19990406,000000,18.2359,18.3048,17.7747,18.2809,1227688.6211178,0
+LUMN.US,D,19990407,000000,18.2359,18.4761,17.7478,17.9172,1540398.3986262,0
+LUMN.US,D,19990408,000000,17.9172,17.9441,17.2148,17.9441,2259991.6303058,0
+LUMN.US,D,19990409,000000,17.8924,18.3315,17.8206,18.2589,1089716.8069139,0
+LUMN.US,D,19990412,000000,18.0378,18.1612,17.7478,18.1344,1271497.2089312,0
+LUMN.US,D,19990413,000000,18.0636,18.2091,17.4847,17.5076,960036.23899988,0
+LUMN.US,D,19990414,000000,17.6483,17.8206,17.456,17.5306,942671.02100185,0
+LUMN.US,D,19990415,000000,17.5306,17.5794,16.8761,17.4312,1259160.6621137,0
+LUMN.US,D,19990416,000000,17.4312,17.5527,17.1412,17.2637,516657.29778842,0
+LUMN.US,D,19990419,000000,17.2148,17.4312,17.1412,17.2407,733943.54602942,0
+LUMN.US,D,19990420,000000,17.2637,17.6483,17.1661,17.6483,725887.43087345,0
+LUMN.US,D,19990421,000000,17.5076,17.6005,17.0225,17.2407,1104566.6442945,0
+LUMN.US,D,19990422,000000,17.2407,17.2637,16.5622,17.0703,1687190.2429138,0
+LUMN.US,D,19990423,000000,17.0703,17.6483,17.0225,17.3143,1207546.765687,0
+LUMN.US,D,19990426,000000,17.3143,17.3143,16.4866,16.657,1824914.3856567,0
+LUMN.US,D,19990427,000000,16.9718,16.9718,16.1967,16.6809,1780596.8695672,0
+LUMN.US,D,19990428,000000,16.4866,16.9239,16.3919,16.657,2413324.3002209,0
+LUMN.US,D,19990429,000000,16.657,16.657,15.369,15.8082,2016265.1473313,0
+LUMN.US,D,19990430,000000,15.8082,15.8082,15.346,15.6168,2075690.6225348,0
+LUMN.US,D,19990503,000000,15.6168,15.7585,15.4225,15.7116,954760.94138574,0
+LUMN.US,D,19990504,000000,15.7116,15.7116,14.8388,15.0082,1827433.9463833,0
+LUMN.US,D,19990505,000000,15.1049,15.1049,14.7422,14.9106,1601832.4162255,0
+LUMN.US,D,19990506,000000,14.8618,14.8618,14.2599,14.6962,2706147.2089501,0
+LUMN.US,D,19990507,000000,14.6207,14.9355,14.4245,14.7422,2371276.5833424,0
+LUMN.US,D,19990510,000000,14.6962,14.6962,13.6504,14.1346,2837824.8239602,0
+LUMN.US,D,19990511,000000,14.3556,15.1279,14.3556,15.08,2723520.7871662,0
+LUMN.US,D,19990512,000000,15.5173,15.5173,15.1536,15.1814,1785880.5273994,0
+LUMN.US,D,19990513,000000,15.3221,15.346,14.8839,14.9872,1771784.1546742,0
+LUMN.US,D,19990514,000000,14.5958,15.0082,14.5479,14.9613,1288368.1290347,0
+LUMN.US,D,19990517,000000,14.7422,15.1279,14.6676,15.1279,1565576.2404283,0
+LUMN.US,D,19990518,000000,15.1049,15.2972,14.4245,14.791,3311932.7917849,0
+LUMN.US,D,19990519,000000,15.08,15.6398,15.0331,15.6168,1952566.555657,0
+LUMN.US,D,19990520,000000,15.7116,16.2694,15.6886,15.9067,1794444.5258043,0
+LUMN.US,D,19990521,000000,16.0025,16.1718,15.7842,16.1718,1363901.6544412,0
+LUMN.US,D,19990524,000000,16.1489,16.1967,15.4225,15.5402,1252614.61135,0
+LUMN.US,D,19990525,000000,15.6398,15.9067,15.6168,15.6657,947948.40867051,0
+LUMN.US,D,19990526,000000,15.5402,15.8082,15.2503,15.8082,1052701.9413252,0
+LUMN.US,D,19990527,000000,15.7116,15.7585,14.9613,15.1279,771456.88962183,0
+LUMN.US,D,19990528,000000,15.3221,15.8082,14.791,14.8618,1319080.4352118,0
+LUMN.US,D,19990601,000000,15.08,15.8082,14.6446,15.7116,1632050.4245081,0
+LUMN.US,D,19990602,000000,15.5594,15.7048,15.2915,15.7048,952489.05212007,0
+LUMN.US,D,19990603,000000,15.5326,15.7048,15.2436,15.5326,821813.61825339,0
+LUMN.US,D,19990604,000000,15.9221,15.9221,15.3422,15.7048,920763.06949975,0
+LUMN.US,D,19990607,000000,15.5326,15.5326,15.148,15.2695,1136541.3434029,0
+LUMN.US,D,19990608,000000,15.1949,15.5326,15.148,15.2915,873929.12776541,0
+LUMN.US,D,19990609,000000,15.2436,15.2915,14.8551,14.9068,845739.51739672,0
+LUMN.US,D,19990610,000000,14.7097,14.8083,14.5651,14.7097,1037087.1439895,0
+LUMN.US,D,19990611,000000,14.7097,14.7594,14.5881,14.6599,1290886.644734,0
+LUMN.US,D,19990614,000000,14.6599,15.0006,14.6599,14.7814,1068811.0365553,0
+LUMN.US,D,19990615,000000,14.6599,15.0006,14.6599,14.7097,775234.66317078,0
+LUMN.US,D,19990616,000000,14.7594,15.0733,14.6341,15.0255,1040861.7824566,0
+LUMN.US,D,19990617,000000,15.0733,15.2915,14.8312,15.2695,2235060.4149373,0
+LUMN.US,D,19990618,000000,15.4857,15.5326,15.39,15.5326,1260413.6497997,0
+LUMN.US,D,19990621,000000,15.2915,15.7048,15.148,15.7048,1063521.1085595,0
+LUMN.US,D,19990622,000000,15.679,15.679,15.3661,15.4857,1687190.2429138,0
+LUMN.US,D,19990623,000000,15.4379,15.4618,15.0465,15.3422,697434.47363495,0
+LUMN.US,D,19990624,000000,15.679,15.679,15.148,15.2695,770200.76685396,0
+LUMN.US,D,19990625,000000,15.3422,15.3422,15.0255,15.148,974642.58502854,0
+LUMN.US,D,19990628,000000,15.2436,15.7048,15.0006,15.6322,808971.27824149,0
+LUMN.US,D,19990629,000000,15.5853,15.5853,15.2436,15.4857,1361384.1837691,0
+LUMN.US,D,19990630,000000,15.2915,15.4379,15.0733,15.4379,1676109.8188641,0
+LUMN.US,D,19990701,000000,15.39,15.5326,15.3661,15.4857,1380768.3944356,0
+LUMN.US,D,19990702,000000,15.2915,15.4857,15.2695,15.4618,1121431.2942345,0
+LUMN.US,D,19990706,000000,15.4379,15.4857,15.2436,15.3422,765416.63205256,0
+LUMN.US,D,19990707,000000,15.4857,15.5594,15.1231,15.4379,1310521.6619431,0
+LUMN.US,D,19990708,000000,15.5326,15.8015,15.4379,15.8015,1085929.6281197,0
+LUMN.US,D,19990709,000000,15.7786,15.8015,14.9767,15.3422,1759196.801314,0
+LUMN.US,D,19990712,000000,15.39,15.39,15.0733,15.2915,1230959.556445,0
+LUMN.US,D,19990713,000000,15.2915,15.6082,15.0953,15.4857,4088928.3258906,0
+LUMN.US,D,19990714,000000,15.1949,15.679,15.1949,15.5326,1306493.0818516,0
+LUMN.US,D,19990715,000000,15.5326,15.657,15.5097,15.657,1288113.142383,0
+LUMN.US,D,19990716,000000,15.6322,15.9709,15.5326,15.9709,957269.00681243,0
+LUMN.US,D,19990719,000000,16.0446,16.1163,15.947,16.0446,979179.04836906,0
+LUMN.US,D,19990720,000000,15.9967,16.0206,15.657,15.947,1498096.7401233,0
+LUMN.US,D,19990721,000000,15.9221,16.1163,15.8494,16.0704,1152399.6320904,0
+LUMN.US,D,19990722,000000,16.1661,16.2885,15.947,16.2379,1435906.1227868,0
+LUMN.US,D,19990723,000000,16.3106,16.3354,15.8762,16.2656,1016947.3786132,0
+LUMN.US,D,19990726,000000,16.1661,16.6761,16.1163,16.3833,1310270.8554005,0
+LUMN.US,D,19990727,000000,16.5325,16.8952,16.3106,16.8455,1673588.1680831,0
+LUMN.US,D,19990728,000000,16.8455,16.8455,16.5785,16.725,1746606.312872,0
+LUMN.US,D,19990729,000000,16.5785,17.0398,16.4072,16.7498,1100529.7039848,0
+LUMN.US,D,19990730,000000,16.7498,16.7498,16.5068,16.6015,1190165.8722801,0
+LUMN.US,D,19990802,000000,16.656,16.656,16.3833,16.4848,2145925.8597274,0
+LUMN.US,D,19990803,000000,16.3833,16.5325,16.2656,16.4072,1298436.9666956,0
+LUMN.US,D,19990804,000000,16.3106,16.4848,16.0944,16.1393,776489.74091137,0
+LUMN.US,D,19990805,000000,16.0446,16.0704,15.2915,15.4618,1448500.7913378,0
+LUMN.US,D,19990806,000000,15.5594,15.8273,15.4618,15.7786,1254877.0953703,0
+LUMN.US,D,19990809,000000,15.6322,15.8273,15.2915,15.3422,1229700.2985954,0
+LUMN.US,D,19990810,000000,15.1949,15.3422,15.1231,15.1949,1363149.2348131,0
+LUMN.US,D,19990811,000000,15.1949,15.5097,15.148,15.5097,1181864.1757177,0
+LUMN.US,D,19990812,000000,15.5097,16.19,15.5097,16.0446,1639855.7331214,0
+LUMN.US,D,19990813,000000,16.0446,16.3354,15.9709,16.2656,1076867.1517113,0
+LUMN.US,D,19990816,000000,16.2656,16.2656,15.8273,16.1393,716821.81938324,0
+LUMN.US,D,19990817,000000,16.19,16.19,15.8273,16.0446,530254.14748285,0
+LUMN.US,D,19990818,000000,16.2379,16.2379,15.657,15.8015,595209.90695224,0
+LUMN.US,D,19990819,000000,15.8015,15.8015,15.1231,15.2206,1911273.3484611,0
+LUMN.US,D,19990820,000000,15.2206,15.3422,15.0953,15.1949,1504144.3128834,0
+LUMN.US,D,19990823,000000,15.1747,15.4379,15.1747,15.3661,918744.07683126,0
+LUMN.US,D,19990824,000000,15.3422,15.7048,15.3164,15.679,1311284.5318438,0
+LUMN.US,D,19990825,000000,15.5326,15.7507,15.2436,15.7269,828612.56561423,0
+LUMN.US,D,19990826,000000,15.6322,15.657,15.39,15.5097,590681.80382982,0
+LUMN.US,D,19990827,000000,15.4857,15.5853,15.1747,15.3661,798142.70576177,0
+LUMN.US,D,19990830,000000,15.2695,15.39,15.2695,15.3661,855045.48515699,0
+LUMN.US,D,19990831,000000,15.5097,15.5326,15.1949,15.2695,1239521.4647954,0
+LUMN.US,D,19990901,000000,15.3594,15.6283,15.3594,15.5795,659418.47192995,0
+LUMN.US,D,19990902,000000,15.3594,15.6283,15.258,15.3126,970865.85650686,0
+LUMN.US,D,19990903,000000,15.258,15.5049,14.9681,15.3824,1029277.6552672,0
+LUMN.US,D,19990907,000000,15.3824,15.4311,15.1412,15.2139,593191.95931102,0
+LUMN.US,D,19990908,000000,15.2139,15.3126,15.0178,15.1632,1640352.1210704,0
+LUMN.US,D,19990909,000000,15.1632,15.4522,15.1632,15.4311,1067803.6302756,0
+LUMN.US,D,19990910,000000,15.3824,15.5546,15.1412,15.2139,739985.89365322,0
+LUMN.US,D,19990913,000000,15.1853,15.481,15.1853,15.3824,1181352.1123598,0
+LUMN.US,D,19990914,000000,15.2867,15.3824,15.1632,15.3126,2040939.2859936,0
+LUMN.US,D,19990915,000000,15.3345,15.5546,15.258,15.4311,997561.07789215,0
+LUMN.US,D,19990916,000000,15.3126,15.3594,14.946,15.2139,1081909.4082462,0
+LUMN.US,D,19990917,000000,15.1632,15.2867,14.9681,15.2139,1854875.3172331,0
+LUMN.US,D,19990920,000000,15.2139,15.7,15.2139,15.4522,573554.85204733,0
+LUMN.US,D,19990921,000000,15.3594,15.4054,14.923,15.0896,1000072.2784006,0
+LUMN.US,D,19990922,000000,15.1183,15.3126,14.923,15.0694,1125964.6224932,0
+LUMN.US,D,19990923,000000,15.1632,15.4311,15.0694,15.1412,932345.10663473,0
+LUMN.US,D,19990924,000000,15.1412,15.3824,14.9681,15.3594,1451776.9518014,0
+LUMN.US,D,19990927,000000,15.4311,15.724,15.4054,15.481,863358.67701919,0
+LUMN.US,D,19990928,000000,15.1853,15.4522,14.8752,15.4311,1141830.2263715,0
+LUMN.US,D,19990929,000000,15.3345,15.5288,15.1632,15.3345,936877.38986621,0
+LUMN.US,D,19990930,000000,15.3345,15.8943,15.3126,15.7958,1324867.7961838,0
+LUMN.US,D,19991001,000000,15.5546,15.6474,15.3126,15.4311,1079638.5640078,0
+LUMN.US,D,19991004,000000,15.5795,15.7718,15.5049,15.7,804442.1300918,0
+LUMN.US,D,19991005,000000,15.5546,15.9173,15.3126,15.4311,667980.3802803,0
+LUMN.US,D,19991006,000000,15.5795,15.9173,15.481,15.8197,575070.14157596,0
+LUMN.US,D,19991007,000000,15.724,15.8943,15.5288,15.8197,854047.48412262,0
+LUMN.US,D,19991008,000000,15.8197,16.258,15.6474,16.258,1265702.5327683,0
+LUMN.US,D,19991011,000000,16.2063,16.258,15.9432,16.2063,1405191.7265552,0
+LUMN.US,D,19991012,000000,16.258,16.278,15.8676,15.9432,1105067.2123526,0
+LUMN.US,D,19991013,000000,15.9432,16.258,15.9432,16.0905,2107159.5284489,0
+LUMN.US,D,19991014,000000,15.8943,15.9432,15.5996,15.7718,1123699.003391,0
+LUMN.US,D,19991015,000000,15.8676,15.8676,15.4054,15.481,1135283.1305806,0
+LUMN.US,D,19991018,000000,15.4311,15.4311,14.9938,15.1632,962307.08323829,0
+LUMN.US,D,19991019,000000,15.2139,15.5546,15.0178,15.235,2092810.2591265,0
+LUMN.US,D,19991020,000000,15.3824,15.4311,15.0694,15.2139,1425335.6720405,0
+LUMN.US,D,19991021,000000,15.1632,15.4522,15.0417,15.1853,929074.17130743,0
+LUMN.US,D,19991022,000000,15.235,15.4522,15.0694,15.3594,552910.33850392,0
+LUMN.US,D,19991025,000000,15.258,15.4311,15.0896,15.1412,812500.3353023,0
+LUMN.US,D,19991026,000000,14.9938,15.1632,14.6025,14.6781,1737803.0032244,0
+LUMN.US,D,19991027,000000,14.8207,14.923,14.6551,14.8752,1343754.573874,0
+LUMN.US,D,19991028,000000,14.8752,15.5288,14.8752,15.5049,2297757.8704955,0
+LUMN.US,D,19991029,000000,15.5049,16.1365,15.5049,15.724,966334.61830264,0
+LUMN.US,D,19991101,000000,15.6771,15.8943,15.481,15.6771,928316.52654311,0
+LUMN.US,D,19991102,000000,15.6771,15.7958,15.3594,15.4311,566507.18819833,0
+LUMN.US,D,19991103,000000,15.724,15.8197,15.4311,15.5288,1235741.6011919,0
+LUMN.US,D,19991104,000000,15.6474,15.6771,15.4054,15.4311,910189.48367174,0
+LUMN.US,D,19991105,000000,15.5546,15.724,15.5049,15.5795,1225672.7635311,0
+LUMN.US,D,19991108,000000,15.5795,15.8427,15.5288,15.6771,920257.27630537,0
+LUMN.US,D,19991109,000000,15.7469,15.8197,15.5996,15.7469,1470658.5043553,0
+LUMN.US,D,19991110,000000,15.7469,16.258,15.724,16.258,1649164.8359634,0
+LUMN.US,D,19991111,000000,16.3306,16.3546,16.0378,16.258,828362.80409883,0
+LUMN.US,D,19991112,000000,16.1603,16.2063,15.9432,16.1603,1015934.7471972,0
+LUMN.US,D,19991115,000000,16.278,16.5746,16.2063,16.5498,1277789.3180704,0
+LUMN.US,D,19991117,000000,16.6704,17.0598,16.6704,16.9871,1446488.0688329,0
+LUMN.US,D,19991118,000000,17.0819,17.8857,17.035,17.8378,2672911.1619375,0
+LUMN.US,D,19991119,000000,17.8378,18.5421,17.6407,18.4684,3226328.338663,0
+LUMN.US,D,19991122,000000,18.4684,18.9565,18.1795,18.2732,2775131.5485111,0
+LUMN.US,D,19991123,000000,18.4684,18.6637,18.298,18.4436,2110176.5221517,0
+LUMN.US,D,19991124,000000,18.5421,18.5421,17.9354,18.055,1540398.3986262,0
+LUMN.US,D,19991126,000000,18.1555,18.2272,17.7861,17.8857,638520.01676208,0
+LUMN.US,D,19991129,000000,17.9832,18.2272,17.766,17.9832,1015687.0757363,0
+LUMN.US,D,19991130,000000,17.9832,18.055,17.5699,17.8857,1585972.0374836,0
+LUMN.US,D,19991201,000000,17.7584,17.8799,17.367,17.6608,1417778.0348881,0
+LUMN.US,D,19991202,000000,17.6608,17.8799,17.6608,17.8282,720851.44450212,0
+LUMN.US,D,19991203,000000,17.7804,18.4646,17.7804,18.389,1174054.6869954,0
+LUMN.US,D,19991206,000000,18.389,18.6311,18.0991,18.6072,626678.81286634,0
+LUMN.US,D,19991207,000000,18.5584,18.9478,18.5584,18.7794,1702037.9902398,0
+LUMN.US,D,19991208,000000,18.8015,18.8015,18.0991,18.1469,714045.18195044,0
+LUMN.US,D,19991209,000000,18.3411,18.389,17.8522,18.1718,761135.15536375,0
+LUMN.US,D,19991210,000000,18.2942,18.6818,18.123,18.5584,935365.23541936,0
+LUMN.US,D,19991213,000000,18.4646,18.5833,18.1718,18.4646,1124454.5581008,0
+LUMN.US,D,19991214,000000,18.4129,18.9268,18.4129,18.6818,1362392.6350761,0
+LUMN.US,D,19991215,000000,18.6818,18.6818,17.9976,18.1947,1339223.3356699,0
+LUMN.US,D,19991216,000000,18.2942,18.5584,18.0455,18.4875,1607370.0156822,0
+LUMN.US,D,19991217,000000,18.4875,18.5364,18.2407,18.5115,1779087.8502021,0
+LUMN.US,D,19991220,000000,18.4129,18.4129,17.9058,18.2942,1815094.264484,0
+LUMN.US,D,19991221,000000,18.389,18.6598,17.9517,18.5584,1069568.6813196,0
+LUMN.US,D,19991222,000000,18.4875,18.5115,18.0455,18.1469,753582.74334763,0
+LUMN.US,D,19991223,000000,18.2942,18.3172,18.0253,18.2407,1100529.7039848,0
+LUMN.US,D,19991227,000000,18.2407,18.4646,17.9784,17.9784,799911.93691485,0
+LUMN.US,D,19991228,000000,17.9058,18.0991,17.9058,17.9058,846741.69854013,0
+LUMN.US,D,19991229,000000,17.9976,17.9976,17.7804,17.8072,541828.869427,0
+LUMN.US,D,19991230,000000,17.9058,18.123,17.9058,18.0455,791597.70002538,0
+LUMN.US,D,19991231,000000,18.0991,18.5833,18.0991,18.4368,408895.13164904,0
+LUMN.US,D,20000103,000000,18.3411,18.4129,17.4168,17.6101,752319.30538894,0
+LUMN.US,D,20000104,000000,17.4168,17.4637,16.7364,16.9058,1207040.9724926,0
+LUMN.US,D,20000105,000000,17.1,17.7345,16.88,17.0273,1283581.9041788,0
+LUMN.US,D,20000106,000000,16.88,16.9785,16.5182,16.8321,1207040.9724926,0
+LUMN.US,D,20000107,000000,17.4168,17.5154,16.6139,16.6847,1778586.2371168,0
+LUMN.US,D,20000110,000000,16.88,17.1737,16.5881,17.1737,1263688.7652361,0
+LUMN.US,D,20000111,000000,17.0273,17.4637,16.6369,17.0512,1298687.7732382,0
+LUMN.US,D,20000112,000000,17.0512,17.367,17.0273,17.1976,855045.48515699,0
+LUMN.US,D,20000113,000000,17.1,17.7105,17.0033,17.2216,842203.14514509,0
+LUMN.US,D,20000114,000000,17.1268,17.5393,17.0273,17.367,672757.19989088,0
+LUMN.US,D,20000118,000000,17.2675,17.8522,17.2216,17.6608,1241788.1289248,0
+LUMN.US,D,20000119,000000,17.6847,17.7105,16.9325,17.1976,1271748.0154739,0
+LUMN.US,D,20000120,000000,17.2952,17.367,16.7833,17.0273,904147.13604795,0
+LUMN.US,D,20000121,000000,17.1268,17.1268,16.856,16.9785,1417526.1833182,0
+LUMN.US,D,20000124,000000,17.1737,17.1737,16.5412,16.7144,940657.25346968,0
+LUMN.US,D,20000125,000000,16.6139,16.7144,16.1756,16.2991,929830.77104448,0
+LUMN.US,D,20000126,000000,16.3957,16.4665,16.0771,16.2723,1359116.4746125,0
+LUMN.US,D,20000127,000000,16.4665,16.567,15.2761,15.546,2303288.1547613,0
+LUMN.US,D,20000128,000000,15.546,15.546,14.0369,14.6676,3768913.807827,0
+LUMN.US,D,20000131,000000,14.6676,15.0331,14.4025,15.0331,5448296.6520731,0
+LUMN.US,D,20000201,000000,14.9355,15.08,14.791,15.0331,2723265.8005146,0
+LUMN.US,D,20000202,000000,15.1814,15.4704,15.1049,15.3996,3746760.2749186,0
+LUMN.US,D,20000203,000000,15.3738,15.6168,15.2761,15.4455,2670644.4978081,0
+LUMN.US,D,20000204,000000,15.568,15.6886,15.08,15.2025,1365159.8672635,0
+LUMN.US,D,20000207,000000,15.1307,15.3221,14.9355,15.0561,1766245.5101902,0
+LUMN.US,D,20000208,000000,15.0561,15.3221,15.0561,15.2025,1954071.394913,0
+LUMN.US,D,20000209,000000,15.1814,15.2972,14.8839,14.9106,1835481.7013211,0
+LUMN.US,D,20000210,000000,14.9106,14.9872,14.6676,14.7422,1467132.5823763,0
+LUMN.US,D,20000211,000000,14.791,14.8839,14.6207,14.7422,1095756.019456,0
+LUMN.US,D,20000214,000000,14.791,14.9613,14.7163,14.8149,1013670.1731223,0
+LUMN.US,D,20000215,000000,14.791,14.791,14.1049,14.4025,1683162.7078494,0
+LUMN.US,D,20000216,000000,14.4245,14.5212,14.2073,14.3556,1469900.859591,0
+LUMN.US,D,20000217,000000,14.2533,14.3766,14.0369,14.1308,1141072.5816072,0
+LUMN.US,D,20000218,000000,14.1308,14.1308,13.3508,13.4753,1406445.7592685,0
+LUMN.US,D,20000222,000000,13.3815,13.9365,13.3508,13.7709,1897165.480436,0
+LUMN.US,D,20000223,000000,13.6695,13.9862,13.4753,13.5996,768688.61240712,0
+LUMN.US,D,20000224,000000,13.6217,13.6217,12.9403,13.1585,1972706.3210333,0
+LUMN.US,D,20000225,000000,13.2102,13.3508,12.8705,13.1097,1109348.6890414,0
+LUMN.US,D,20000228,000000,13.0169,13.1872,12.7691,13.0169,1388568.4779126,0
+LUMN.US,D,20000229,000000,12.9624,13.1097,12.7691,13.0877,1059998.3216623,0
+LUMN.US,D,20000301,000000,13.0877,13.4284,13.0169,13.4045,2301530.4189081,0
+LUMN.US,D,20000302,000000,13.3049,13.4532,13.0877,13.2313,2962206.0586332,0
+LUMN.US,D,20000303,000000,13.349,13.7872,13.1786,13.7125,1642112.9920054,0
+LUMN.US,D,20000306,000000,13.7125,13.815,13.1308,13.2265,1345270.9084299,0
+LUMN.US,D,20000307,000000,13.325,13.4475,12.593,12.6676,1567593.1430422,0
+LUMN.US,D,20000308,000000,12.7661,13.0303,12.6905,12.9586,1207546.765687,0
+LUMN.US,D,20000309,000000,13.1059,13.1308,12.6676,12.8599,1210061.1012772,0
+LUMN.US,D,20000310,000000,13.2542,13.6446,12.9853,12.9853,1853362.1177589,0
+LUMN.US,D,20000313,000000,12.9355,13.3011,12.8599,13.3011,1311027.4551375,0
+LUMN.US,D,20000314,000000,13.3011,13.6446,13.3011,13.5192,1889113.5453891,0
+LUMN.US,D,20000315,000000,13.569,13.569,13.1059,13.2026,1088947.6668498,0
+LUMN.US,D,20000316,000000,13.349,13.3738,12.7661,12.8599,2071408.1008188,0
+LUMN.US,D,20000317,000000,13.1547,14.3451,13.0839,14.2274,2625824.323606,0
+LUMN.US,D,20000320,000000,14.2513,14.3451,13.836,14.2274,1527305.2520715,0
+LUMN.US,D,20000321,000000,14.2274,14.5681,14.2274,14.5451,1688192.4240573,0
+LUMN.US,D,20000322,000000,14.4187,14.592,13.881,13.9824,1312032.7713628,0
+LUMN.US,D,20000323,000000,13.9824,14.0791,13.836,14.0791,1273762.8280332,0
+LUMN.US,D,20000324,000000,14.0322,14.2513,13.9327,14.1021,1963386.7679186,0
+LUMN.US,D,20000327,000000,14.2044,14.6168,14.0552,14.4704,1029533.6869461,0
+LUMN.US,D,20000328,000000,14.3738,14.7365,14.1785,14.2274,1702037.9902398,0
+LUMN.US,D,20000329,000000,14.4187,14.5681,14.3451,14.5183,1024497.7005747,0
+LUMN.US,D,20000330,000000,14.7097,14.7642,14.2733,14.4187,1221646.273494,0
+LUMN.US,D,20000331,000000,14.4187,14.6858,14.3987,14.4704,1265447.5461165,0
+LUMN.US,D,20000403,000000,14.4187,14.592,14.2274,14.592,1089453.4600442,0
+LUMN.US,D,20000404,000000,14.6858,15.1049,14.5681,14.9585,1369185.3122734,0
+LUMN.US,D,20000405,000000,14.859,15.4934,14.7642,15.4417,2248407.5031163,0
+LUMN.US,D,20000406,000000,15.4934,15.6657,15.3221,15.5402,2080978.4604761,0
+LUMN.US,D,20000407,000000,15.4417,15.4704,15.2761,15.4704,1496089.2427547,0
+LUMN.US,D,20000410,000000,15.3221,15.4704,15.078,15.3958,1617942.5564829,0
+LUMN.US,D,20000411,000000,15.346,15.7116,15.2972,15.5891,1563566.6530051,0
+LUMN.US,D,20000412,000000,15.6398,15.7383,15.1508,15.1996,972635.08765994,0
+LUMN.US,D,20000413,000000,15.1996,15.3958,14.836,14.836,992014.07319013,0
+LUMN.US,D,20000414,000000,14.859,14.859,13.9088,14.0322,2129567.0029819,0
+LUMN.US,D,20000417,000000,13.7365,13.7614,13.2762,13.4715,2039931.8797139,0
+LUMN.US,D,20000418,000000,13.569,13.9088,13.4715,13.836,1935442.7389563,0
+LUMN.US,D,20000419,000000,13.881,13.881,13.4475,13.4475,1394112.3475329,0
+LUMN.US,D,20000420,000000,13.4188,13.4188,13.0542,13.1547,1873755.8247596,0
+LUMN.US,D,20000424,000000,12.57,13.1547,12.57,13.1059,1203008.2122919,0
+LUMN.US,D,20000425,000000,13.0303,13.4475,12.9586,13.349,1380010.7496713,0
+LUMN.US,D,20000426,000000,13.349,13.349,13.0542,13.0839,1331671.968681,0
+LUMN.US,D,20000427,000000,12.813,12.8599,9.54903,11.3988,12531162.244353,0
+LUMN.US,D,20000428,000000,10.1328,10.4256,9.54903,9.54903,14062752.108195,0
+LUMN.US,D,20000501,000000,9.84092,10.2801,9.62367,10.2801,8818388.3460211,0
+LUMN.US,D,20000502,000000,10.0351,10.061,9.52415,9.67056,7218323.070894,0
+LUMN.US,D,20000503,000000,9.74137,9.89063,9.67056,9.89063,3385705.4462564,0
+LUMN.US,D,20000504,000000,9.89063,10.0811,9.79501,9.96623,2617526.8071527,0
+LUMN.US,D,20000505,000000,9.91271,10.0811,9.91271,10.0121,2458141.3393413,0
+LUMN.US,D,20000508,000000,9.98821,10.1117,9.76434,9.96623,3494466.6584574,0
+LUMN.US,D,20000509,000000,9.93654,10.2543,9.8667,10.061,3334338.1762632,0
+LUMN.US,D,20000510,000000,9.98821,10.0351,9.74137,9.96623,2090539.4148881,0
+LUMN.US,D,20000511,000000,10.0121,10.3777,10.0121,10.3309,3196364.272005,0
+LUMN.US,D,20000512,000000,10.3309,10.8169,10.3309,10.5968,2642950.2303612,0
+LUMN.US,D,20000515,000000,10.5242,10.9863,10.5242,10.9385,1651432.5451201,0
+LUMN.US,D,20000516,000000,10.839,11.0122,10.5968,10.9385,2659818.0153829,0
+LUMN.US,D,20000517,000000,11.0333,11.1576,10.8619,11.1576,2573458.0075513,0
+LUMN.US,D,20000518,000000,11.3748,11.3748,11.1097,11.2562,3144498.5240084,0
+LUMN.US,D,20000519,000000,11.1097,11.1327,10.6954,10.8897,2908080.961698,0
+LUMN.US,D,20000522,000000,10.6954,10.7643,10.1854,10.549,907422.25148429,0
+LUMN.US,D,20000523,000000,10.6419,10.7452,10.4256,10.6658,1508425.7895722,0
+LUMN.US,D,20000524,000000,10.6658,10.8619,10.3777,10.4256,2143161.7626218,0
+LUMN.US,D,20000525,000000,10.0811,10.3528,9.91271,10.3528,4610872.4165931,0
+LUMN.US,D,20000526,000000,10.2074,10.3777,10.1328,10.2543,992773.80800896,0
+LUMN.US,D,20000530,000000,10.5242,10.7452,10.3021,10.7452,1318075.1189865,0
+LUMN.US,D,20000531,000000,10.7873,10.7873,10.37,10.5414,1062271.2559552,0
+LUMN.US,D,20000601,000000,10.3481,11.0523,10.3481,11.0265,1479209.9624331,0
+LUMN.US,D,20000602,000000,11.5165,11.9815,11.371,11.4686,2300525.1026829,0
+LUMN.US,D,20000605,000000,11.4179,11.6896,11.2466,11.2753,1194697.1104842,0
+LUMN.US,D,20000606,000000,11.371,11.4686,11.2466,11.2983,1317821.1773621,0
+LUMN.US,D,20000607,000000,11.2983,11.393,10.9318,11.0064,2588062.2635254,0
+LUMN.US,D,20000608,000000,11.1049,11.2246,10.8821,10.9318,1988314.8482054,0
+LUMN.US,D,20000609,000000,11.0772,12.103,11.0772,12.0782,3706229.9376233,0
+LUMN.US,D,20000612,000000,11.7633,11.9069,11.2983,11.5662,1116148.6814295,0
+LUMN.US,D,20000613,000000,11.6428,11.7633,11.5891,11.7337,882747.06779475,0
+LUMN.US,D,20000614,000000,11.7633,11.8351,11.7126,11.7337,641532.83035589,0
+LUMN.US,D,20000615,000000,11.8121,11.9069,11.7337,11.8351,900619.12401441,0
+LUMN.US,D,20000616,000000,11.8351,11.881,11.7633,11.8237,1125709.6358414,0
+LUMN.US,D,20000619,000000,11.9327,12.6905,11.9327,12.4207,2489869.4120161,0
+LUMN.US,D,20000620,000000,12.6428,12.6905,12.0303,12.1758,1553242.8286926,0
+LUMN.US,D,20000621,000000,12.2255,12.3939,12.1987,12.347,1256145.7584653,0
+LUMN.US,D,20000622,000000,12.4714,12.5642,12.1987,12.3939,1613159.4667089,0
+LUMN.US,D,20000623,000000,12.4207,12.5183,11.881,12.0543,886513.34604382,0
+LUMN.US,D,20000626,000000,12.347,12.3719,11.8121,12.0074,685098.9718447,0
+LUMN.US,D,20000627,000000,12.0782,12.0782,11.9327,11.9815,931590.59695221,0
+LUMN.US,D,20000628,000000,12.0782,12.0782,11.7337,11.8456,1234492.793615,0
+LUMN.US,D,20000629,000000,11.7126,11.8121,11.4686,11.6428,1914804.4955765,0
+LUMN.US,D,20000630,000000,11.6647,11.7126,11.2246,11.2246,2280131.3956822,0
+LUMN.US,D,20000703,000000,11.3222,11.6647,11.3222,11.6647,738474.78423364,0
+LUMN.US,D,20000705,000000,11.7337,11.9605,11.6428,11.6896,1449754.8240511,0
+LUMN.US,D,20000706,000000,11.6896,11.6896,11.3222,11.3471,1287102.6010215,0
+LUMN.US,D,20000707,000000,11.393,11.5891,11.3471,11.5422,1458321.9575379,0
+LUMN.US,D,20000710,000000,11.5662,11.6896,11.1758,11.4179,2139636.8856699,0
+LUMN.US,D,20000711,000000,11.4475,11.6896,11.393,11.4954,1153157.2768547,0
+LUMN.US,D,20000712,000000,11.4954,11.8121,11.371,11.6647,870412.61103175,0
+LUMN.US,D,20000713,000000,11.7337,11.7872,11.5165,11.6647,652364.53791739,0
+LUMN.US,D,20000714,000000,11.5662,11.9069,11.5422,11.7337,710523.44008047,0
+LUMN.US,D,20000717,000000,11.7126,11.7126,11.371,11.5298,668738.02504461,0
+LUMN.US,D,20000718,000000,11.5422,11.8351,11.371,11.7337,787324.58355467,0
+LUMN.US,D,20000719,000000,11.8351,11.9605,11.4179,11.5891,599741.14515646,0
+LUMN.US,D,20000720,000000,11.6188,11.9815,11.6188,11.8351,1391341.9802636,0
+LUMN.US,D,20000721,000000,11.8351,11.8618,11.0265,11.3222,1491548.5993051,0
+LUMN.US,D,20000724,000000,11.2753,11.4686,11.2016,11.393,834655.95826528,0
+LUMN.US,D,20000725,000000,11.393,11.6188,11.2753,11.4954,1205783.8046974,0
+LUMN.US,D,20000726,000000,11.4475,11.6896,11.3471,11.4954,2360451.1459445,0
+LUMN.US,D,20000727,000000,11.2753,11.3222,10.9069,11.2246,1368179.9960482,0
+LUMN.US,D,20000728,000000,11.0772,11.5165,11.0772,11.2466,1462846.9255785,0
+LUMN.US,D,20000731,000000,11.3471,11.5422,11.3471,11.4475,1213332.0366046,0
+LUMN.US,D,20000801,000000,11.4686,11.6896,11.4686,11.6428,1016698.662125,0
+LUMN.US,D,20000802,000000,11.6896,12.6428,11.6896,12.0782,1916560.1413751,0
+LUMN.US,D,20000803,000000,12.0782,12.103,11.6896,11.8618,1178840.9118513,0
+LUMN.US,D,20000804,000000,12.0074,12.347,11.881,12.0782,865119.54795418,0
+LUMN.US,D,20000807,000000,11.9815,12.0543,11.8121,11.9605,1194202.8125897,0
+LUMN.US,D,20000808,000000,12.0074,12.0074,11.4686,11.5422,757611.32343925,0
+LUMN.US,D,20000809,000000,11.4475,11.4954,11.2466,11.393,1003349.4838915,0
+LUMN.US,D,20000810,000000,11.4475,11.9069,11.4475,11.7633,789836.82909039,0
+LUMN.US,D,20000811,000000,11.7872,11.9069,11.7126,11.7337,925549.29435567,0
+LUMN.US,D,20000814,000000,11.5891,11.8121,11.4475,11.6647,1508934.7178484,0
+LUMN.US,D,20000815,000000,11.7126,12.3939,11.6896,11.9605,1021219.4500566,0
+LUMN.US,D,20000816,000000,11.9605,11.9605,11.6428,11.6647,577837.3737634,0
+LUMN.US,D,20000817,000000,11.6647,11.6896,11.4475,11.4686,815012.58083803,0
+LUMN.US,D,20000818,000000,11.3222,11.5891,11.3222,11.4686,726386.95390426,0
+LUMN.US,D,20000821,000000,11.4954,11.5422,11.3222,11.371,1163990.0294436,0
+LUMN.US,D,20000822,000000,11.2753,11.3471,11.0772,11.2246,877206.33325629,0
+LUMN.US,D,20000823,000000,11.2246,11.2246,11.0064,11.0772,935614.99693478,0
+LUMN.US,D,20000824,000000,11.0064,11.1299,10.9318,11.0265,625170.83852854,0
+LUMN.US,D,20000825,000000,11.0523,11.393,10.8821,11.3222,1398399.0493579,0
+LUMN.US,D,20000828,000000,11.3471,11.3471,11.1049,11.2016,725632.44422174,0
+LUMN.US,D,20000829,000000,11.1758,11.2753,11.0064,11.2016,461758.88068002,0
+LUMN.US,D,20000830,000000,11.2925,11.3146,10.9968,11.1203,492984.29524227,0
+LUMN.US,D,20000831,000000,11.0237,11.6591,10.9968,11.2677,1511944.3963604,0
+LUMN.US,D,20000901,000000,11.0724,11.6322,11.0724,11.5853,919507.99175914,0
+LUMN.US,D,20000905,000000,11.6858,11.6858,11.1969,11.3442,897597.95020251,0
+LUMN.US,D,20000906,000000,11.2437,11.2437,10.8265,10.9748,951481.64584035,0
+LUMN.US,D,20000907,000000,10.9748,11.1969,10.8265,11.0495,1055719.9800552,0
+LUMN.US,D,20000908,000000,11.0724,11.1969,11.0724,11.1442,999069.05222995,0
+LUMN.US,D,20000911,000000,11.1442,11.415,11.1442,11.3146,668981.51639646,0
+LUMN.US,D,20000912,000000,11.415,11.5155,11.3146,11.4648,813504.60650022,0
+LUMN.US,D,20000913,000000,11.3442,11.3672,11.0983,11.2198,1417022.4801784,0
+LUMN.US,D,20000914,000000,11.1969,11.2437,10.8801,10.926,754086.4464875,0
+LUMN.US,D,20000915,000000,10.8801,10.926,10.7088,10.8025,1138298.0342289,0
+LUMN.US,D,20000918,000000,10.7308,10.7796,10.4839,10.6084,1426845.7364329,0
+LUMN.US,D,20000919,000000,10.6084,10.7308,10.3911,10.5844,2372532.7061103,0
+LUMN.US,D,20000920,000000,10.5844,10.5844,9.87344,10.0199,2399479.7790656,0
+LUMN.US,D,20000921,000000,10.0428,10.3395,10.0428,10.1462,1532341.2384429,0
+LUMN.US,D,20000922,000000,10.1633,10.3395,10.1462,10.2935,1113885.1523819,0
+LUMN.US,D,20000925,000000,10.1911,10.6802,10.1911,10.5098,1127986.7502435,0
+LUMN.US,D,20000926,000000,10.4839,10.6084,10.216,10.3127,1112872.5209658,0
+LUMN.US,D,20000927,000000,10.3127,10.4619,10.216,10.3614,605034.20823403,0
+LUMN.US,D,20000928,000000,10.3614,11.0495,10.3614,10.8533,1405191.7265552,0
+LUMN.US,D,20000929,000000,10.7796,10.8025,10.5844,10.6571,791095.04191278,0
+LUMN.US,D,20001002,000000,11.2437,11.2437,10.4839,10.5844,1574388.9553213,0
+LUMN.US,D,20001003,000000,10.7088,11.391,10.7088,11.2198,1677365.941632,0
+LUMN.US,D,20001004,000000,11.3442,12.0485,11.3146,12.0035,2122268.5325902,0
+LUMN.US,D,20001005,000000,12.0035,13.4446,11.9049,12.6857,3627160.0399653,0
+LUMN.US,D,20001006,000000,12.5863,12.9307,12.4676,12.9049,1717653.8326027,0
+LUMN.US,D,20001009,000000,12.8092,12.8561,12.6131,12.6628,783798.66157565,0
+LUMN.US,D,20001010,000000,12.6628,12.8782,12.3432,12.4896,1214340.4879115,0
+LUMN.US,D,20001011,000000,12.4676,12.4676,11.9767,12.0743,1887860.557703,0
+LUMN.US,D,20001012,000000,12.1002,12.2456,11.6322,11.6591,1020221.4490223,0
+LUMN.US,D,20001013,000000,11.6322,12.3202,11.6102,12.2667,1254622.1087186,0
+LUMN.US,D,20001016,000000,12.2667,12.4169,12.126,12.3202,1701786.1386699,0
+LUMN.US,D,20001017,000000,12.2456,12.4896,11.6858,11.926,1150637.7161282,0
+LUMN.US,D,20001018,000000,11.8332,12.0485,11.5155,11.9767,976163.09969347,0
+LUMN.US,D,20001019,000000,11.9049,12.5164,11.9049,12.4427,798898.26047156,0
+LUMN.US,D,20001020,000000,12.2963,12.5384,12.2963,12.4896,800408.32486388,0
+LUMN.US,D,20001023,000000,12.4896,12.5863,12.2963,12.5604,902892.05830734,0
+LUMN.US,D,20001024,000000,12.7088,13.569,12.638,13.2207,1319589.3634879,0
+LUMN.US,D,20001025,000000,13.2494,13.2494,12.126,12.2667,1082158.1247343,0
+LUMN.US,D,20001026,000000,12.0246,12.3681,12.0246,12.2456,998558.03389926,0
+LUMN.US,D,20001027,000000,12.3432,13.4925,12.3432,13.3221,2060070.6000629,0
+LUMN.US,D,20001030,000000,13.4188,14.1278,13.3709,13.9585,2105397.6124867,0
+LUMN.US,D,20001031,000000,13.9585,15.0561,13.9088,15.0561,1673841.0646803,0
+LUMN.US,D,20001101,000000,14.8618,14.8618,14.3211,14.5451,2015254.6059698,0
+LUMN.US,D,20001102,000000,14.4446,14.4925,13.7872,14.0791,1486273.301691,0
+LUMN.US,D,20001103,000000,13.9327,14.6398,13.8571,14.5212,1254126.7657968,0
+LUMN.US,D,20001106,000000,14.5212,14.6168,14.1278,14.3489,1013420.4116069,0
+LUMN.US,D,20001107,000000,14.2513,14.2513,13.9804,14.1729,1116148.6814295,0
+LUMN.US,D,20001108,000000,14.0791,14.2982,14.0322,14.2513,805955.3295659,0
+LUMN.US,D,20001109,000000,14.3489,14.3489,13.881,14.0552,727653.52694474,0
+LUMN.US,D,20001110,000000,14.0552,14.4925,13.7614,13.9327,1158449.2949051,0
+LUMN.US,D,20001113,000000,13.7872,14.4446,13.6149,14.3211,727653.52694474,0
+LUMN.US,D,20001114,000000,14.3211,14.592,14.1278,14.2513,767939.3278609,0
+LUMN.US,D,20001115,000000,14.2733,14.3211,13.8571,14.2513,656888.46093078,0
+LUMN.US,D,20001116,000000,14.2044,14.4704,14.1518,14.2982,1133773.0661882,0
+LUMN.US,D,20001117,000000,14.2982,14.2982,13.8332,13.9585,1132010.1051988,0
+LUMN.US,D,20001120,000000,13.8571,14.0063,13.6408,13.7365,440358.81242682,0
+LUMN.US,D,20001121,000000,13.7365,13.8571,13.6609,13.7614,590419.50198727,0
+LUMN.US,D,20001122,000000,13.6886,13.7614,13.4188,13.4667,1463855.3768854,0
+LUMN.US,D,20001124,000000,13.4925,13.6886,13.4925,13.591,584638.41117876,0
+LUMN.US,D,20001127,000000,13.591,14.0791,13.591,13.9804,1212831.4685464,0
+LUMN.US,D,20001128,000000,13.881,13.9088,13.569,13.7125,1117908.5073372,0
+LUMN.US,D,20001129,000000,13.6063,13.9537,13.414,13.9537,1015182.3275692,0
+LUMN.US,D,20001130,000000,13.9537,13.9537,13.5096,13.7815,1150637.7161282,0
+LUMN.US,D,20001201,000000,13.8523,14.0025,13.659,13.7556,1119166.7201596,0
+LUMN.US,D,20001204,000000,13.6063,13.904,13.5096,13.8762,936623.44824176,0
+LUMN.US,D,20001205,000000,14.0991,14.1699,13.8063,14.124,787573.30004281,0
+LUMN.US,D,20001206,000000,14.0025,14.4418,14.0025,14.368,666979.24416415,0
+LUMN.US,D,20001207,000000,14.4666,14.5881,14.2695,14.4418,757860.0399274,0
+LUMN.US,D,20001208,000000,14.3422,14.5403,14.0733,14.2695,526980.07707375,0
+LUMN.US,D,20001211,000000,14.3422,14.5135,14.124,14.2924,635495.7078684,0
+LUMN.US,D,20001212,000000,14.0991,14.4877,14.0217,14.4666,1026765.4097314,0
+LUMN.US,D,20001213,000000,14.5403,14.6341,14.3948,14.4666,838930.11976326,0
+LUMN.US,D,20001214,000000,14.4666,14.614,14.4666,14.5135,859581.94849751,0
+LUMN.US,D,20001215,000000,14.4178,14.5651,14.2465,14.368,1410979.0875273,0
+LUMN.US,D,20001218,000000,14.2695,14.368,14.0025,14.0991,662188.83919918,0
+LUMN.US,D,20001219,000000,13.904,14.0494,13.4609,13.5355,1253115.1794081,0
+LUMN.US,D,20001220,000000,13.3183,13.4886,13.0466,13.0934,1826676.301619,0
+LUMN.US,D,20001221,000000,13.0466,13.2437,12.9221,13.2169,1778335.4305742,0
+LUMN.US,D,20001222,000000,13.2896,13.3873,13.2169,13.3873,786565.89376309,0
+LUMN.US,D,20001226,000000,13.3873,13.5096,13.2896,13.5096,1073090.4231896,0
+LUMN.US,D,20001227,000000,13.5096,13.7556,13.3873,13.7556,949465.78825366,0
+LUMN.US,D,20001228,000000,13.8063,13.9298,13.7059,13.904,1323358.7768187,0
+LUMN.US,D,20001229,000000,13.904,14.0733,13.7317,14.0025,1350298.5345832,0
+LUMN.US,D,20010102,000000,13.9537,14.1958,13.9537,14.0733,1232212.5441312,0
+LUMN.US,D,20010103,000000,14.0733,14.9824,14.0733,14.8083,2524113.9103357,0
+LUMN.US,D,20010104,000000,14.7097,15.078,14.7097,14.9268,957018.20026976,0
+LUMN.US,D,20010105,000000,14.8829,14.9547,14.5881,14.6858,886513.34604382,0
+LUMN.US,D,20010108,000000,14.6599,15.078,14.4877,14.6599,1436157.9743568,0
+LUMN.US,D,20010109,000000,14.6341,14.9268,14.6341,14.836,761891.7551008,0
+LUMN.US,D,20010110,000000,14.8829,14.9547,14.4418,14.9268,1208043.153636,0
+LUMN.US,D,20010111,000000,14.836,15.346,14.836,15.2761,2258483.655968,0
+LUMN.US,D,20010112,000000,15.346,15.6168,15.078,15.2235,697682.14509584,0
+LUMN.US,D,20010116,000000,15.1785,15.1785,14.5651,15.0523,944677.4733432,0
+LUMN.US,D,20010117,000000,15.1508,15.4225,15.1508,15.2761,870157.62438004,0
+LUMN.US,D,20010118,000000,15.2972,15.3958,15.1785,15.2761,782786.03015962,0
+LUMN.US,D,20010119,000000,15.1785,15.2465,14.8829,15.078,679809.04384891,0
+LUMN.US,D,20010122,000000,14.9824,15.078,14.4877,14.4877,1202512.8693702,0
+LUMN.US,D,20010123,000000,14.4877,14.5651,13.7059,14.5135,7116850.9238393,0
+LUMN.US,D,20010124,000000,14.3422,14.4666,14.148,14.3183,619883.00058727,0
+LUMN.US,D,20010125,000000,14.3183,14.4877,13.8762,14.368,824578.76038631,0
+LUMN.US,D,20010126,000000,14.3183,14.368,14.0025,14.2226,1861672.1745394,0
+LUMN.US,D,20010129,000000,14.1412,14.2924,13.9403,14.2906,1108088.3861645,0
+LUMN.US,D,20010130,000000,14.191,14.2924,14.0025,14.1785,1768265.547886,0
+LUMN.US,D,20010131,000000,10.9633,12.7298,10.9633,12.2897,14428083.18841,0
+LUMN.US,D,20010201,000000,12.2897,12.5135,11.8456,12.1299,3041015.7445033,0
+LUMN.US,D,20010202,000000,12.0303,12.083,11.7681,11.9241,2160279.3091589,0
+LUMN.US,D,20010205,000000,11.7461,12.3576,11.7289,12.1423,3025406.1723039,0
+LUMN.US,D,20010206,000000,12.1423,12.2255,11.8686,12.0418,1224665.3572514,0
+LUMN.US,D,20010207,000000,11.8456,11.9767,11.5719,11.7337,1939724.2156451,0
+LUMN.US,D,20010208,000000,11.7385,11.8658,11.6504,11.6916,2003681.9740801,0
+LUMN.US,D,20010209,000000,11.6322,11.6686,11.2983,11.393,1327643.3885893,0
+LUMN.US,D,20010212,000000,11.3748,11.9069,11.3547,11.7289,896082.66067388,0
+LUMN.US,D,20010213,000000,11.6322,11.7068,11.4293,11.4724,945685.92465018,0
+LUMN.US,D,20010214,000000,11.5719,11.5719,11.2055,11.2753,1715389.2585279,0
+LUMN.US,D,20010215,000000,11.3547,11.4313,11.3222,11.3547,1861169.5164268,0
+LUMN.US,D,20010216,000000,11.3394,11.5547,11.2399,11.3748,2082229.3581077,0
+LUMN.US,D,20010220,000000,11.415,11.5337,11.3547,11.3547,886513.34604382,0
+LUMN.US,D,20010221,000000,11.3547,11.4179,11.1758,11.1805,1325886.6977634,0
+LUMN.US,D,20010222,000000,11.1835,11.5155,11.1835,11.3547,1830953.5981987,0
+LUMN.US,D,20010223,000000,11.2791,11.4054,11.1203,11.3547,1069311.6046133,0
+LUMN.US,D,20010226,000000,11.5155,11.8858,11.4954,11.7652,1139311.7106721,0
+LUMN.US,D,20010227,000000,11.6896,11.8456,11.5384,11.6428,990253.20225515,0
+LUMN.US,D,20010228,000000,11.6504,11.7289,11.1614,11.2877,1170029.2419855,0
+LUMN.US,D,20010301,000000,11.3394,11.3394,10.8801,11.0179,1834729.2816932,0
+LUMN.US,D,20010302,000000,10.9471,11.3327,10.6533,11.1672,1172040.9194632,0
+LUMN.US,D,20010305,000000,11.0801,11.2399,11.0198,11.1805,1833226.5324916,0
+LUMN.US,D,20010306,000000,11.1805,11.4313,11.1203,11.2983,1332934.3616124,0
+LUMN.US,D,20010307,000000,11.2198,11.3184,11.0992,11.1805,640281.93272433,0
+LUMN.US,D,20010308,000000,11.2791,11.415,11.2055,11.3394,796384.96990857,0
+LUMN.US,D,20010309,000000,11.2609,11.3394,11.0265,11.0619,870412.61103175,0
+LUMN.US,D,20010312,000000,11.0619,11.2198,10.8945,10.9069,709265.22725808,0
+LUMN.US,D,20010313,000000,10.8265,10.9863,10.7404,10.9471,1042376.026958,0
+LUMN.US,D,20010314,000000,10.8495,10.9069,10.4945,10.6906,1569858.7621444,0
+LUMN.US,D,20010315,000000,10.7308,10.8859,10.6754,10.7873,1286102.5099325,0
+LUMN.US,D,20010316,000000,10.592,10.7643,10.4945,10.5691,1806028.6529938,0
+LUMN.US,D,20010319,000000,10.5605,10.7873,10.4418,10.7404,931590.59695221,0
+LUMN.US,D,20010320,000000,10.6533,10.7404,10.3175,10.4456,1441951.6054923,0
+LUMN.US,D,20010321,000000,10.3978,10.4945,10.2026,10.2696,1283829.5756396,0
+LUMN.US,D,20010322,000000,10.2696,10.592,9.98538,10.3777,2062847.2374957,0
+LUMN.US,D,20010323,000000,10.3777,10.9863,10.3777,10.9537,2725028.761504,0
+LUMN.US,D,20010326,000000,10.9069,11.2562,10.8821,11.2332,1400910.2498664,0
+LUMN.US,D,20010327,000000,11.3327,11.7289,11.2983,11.614,1876776.9985716,0
+LUMN.US,D,20010328,000000,11.5155,11.5547,10.9471,10.9902,1749632.7118202,0
+LUMN.US,D,20010329,000000,10.9902,11.4552,10.8801,11.3394,1309512.1656089,0
+LUMN.US,D,20010330,000000,11.3768,11.3768,11.148,11.2791,1281062.3434522,0
+LUMN.US,D,20010402,000000,11.282,11.55,11.2609,11.3184,1758687.8730378,0
+LUMN.US,D,20010403,000000,11.2609,11.2609,10.8533,10.8552,1090965.614491,0
+LUMN.US,D,20010404,000000,10.9537,10.9537,10.6246,10.7452,1488275.5739233,0
+LUMN.US,D,20010405,000000,11.0485,11.1614,10.7643,11.1614,1123699.003391,0
+LUMN.US,D,20010406,000000,11.1394,11.1614,10.7643,10.9863,828362.80409883,0
+LUMN.US,D,20010409,000000,11.0801,11.3595,11.0016,11.2198,789333.12595053,0
+LUMN.US,D,20010410,000000,11.1203,11.55,11.1203,11.4361,984465.84128306,0
+LUMN.US,D,20010411,000000,11.5155,11.5155,11.1805,11.3834,935115.47390396,0
+LUMN.US,D,20010412,000000,11.3864,11.5547,11.3184,11.4954,1326133.3241971,0
+LUMN.US,D,20010416,000000,11.3595,11.5155,11.2246,11.2983,1493817.353489,0
+LUMN.US,D,20010417,000000,11.3768,11.4552,11.1805,11.4552,1330913.2788894,0
+LUMN.US,D,20010418,000000,11.5155,11.6514,11.3768,11.5719,1662764.8207396,0
+LUMN.US,D,20010419,000000,11.5767,11.6322,11.2399,11.4552,1110604.8118093,0
+LUMN.US,D,20010420,000000,11.4552,11.6724,11.1969,11.2562,882496.26125208,0
+LUMN.US,D,20010423,000000,11.1576,11.1614,10.7117,10.9911,2019037.604655,0
+LUMN.US,D,20010424,000000,11.0906,11.1327,10.8121,10.8189,2681217.0386088,0
+LUMN.US,D,20010425,000000,10.9069,11.1203,10.8859,10.9968,1424076.4141909,0
+LUMN.US,D,20010426,000000,11.0801,11.0801,10.6906,10.7452,3708994.034729,0
+LUMN.US,D,20010427,000000,10.7452,10.8083,10.5691,10.748,1623232.4844788,0
+LUMN.US,D,20010430,000000,10.748,10.8265,10.5529,10.6638,2686250.9349257,0
+LUMN.US,D,20010501,000000,10.6906,11.0801,10.6906,10.904,1989077.718106,0
+LUMN.US,D,20010502,000000,10.9633,11.2609,10.9471,11.1127,1787899.5200679,0
+LUMN.US,D,20010503,000000,11.0619,11.0801,10.8945,10.9815,1515728.4400729,0
+LUMN.US,D,20010504,000000,10.9069,11.0801,10.7586,11.0379,1060502.0248021,0
+LUMN.US,D,20010507,000000,11.0237,11.2016,10.926,11.0581,904147.13604795,0
+LUMN.US,D,20010508,000000,11.1203,11.1203,10.8686,10.8743,649854.38243618,0
+LUMN.US,D,20010509,000000,10.8265,10.8859,10.6848,10.7624,620890.40686699,0
+LUMN.US,D,20010510,000000,10.8619,11.0581,10.7873,10.9069,1101034.4521519,0
+LUMN.US,D,20010511,000000,10.8495,10.9471,10.6658,10.772,767171.23282398,0
+LUMN.US,D,20010514,000000,10.7308,10.859,10.7117,10.7844,664198.42662231,0
+LUMN.US,D,20010515,000000,10.7844,10.859,10.7155,10.7796,661433.28448938,0
+LUMN.US,D,20010516,000000,10.748,11.0619,10.6715,10.9863,1568093.7111004,0
+LUMN.US,D,20010517,000000,10.9863,11.0849,10.859,10.8821,2158268.6767085,0
+LUMN.US,D,20010518,000000,10.8859,11.0485,10.8743,11.0122,1422064.7367133,0
+LUMN.US,D,20010521,000000,11.0237,11.0333,10.9471,10.9968,739732.99705602,0
+LUMN.US,D,20010522,000000,11.0064,11.0849,10.9633,11.0619,1441196.0507826,0
+LUMN.US,D,20010523,000000,11.0801,11.2016,10.7873,10.8189,1286857.0196151,0
+LUMN.US,D,20010524,000000,10.8265,11.015,10.6802,10.7538,725632.44422174,0
+LUMN.US,D,20010525,000000,10.8083,11.1614,10.7873,10.9318,1339986.2055704,0
+LUMN.US,D,20010529,000000,10.9318,11.0983,10.926,11.0523,983208.67348794,0
+LUMN.US,D,20010530,000000,11.0064,11.0198,10.8447,10.9002,1530074.5743135,0
+LUMN.US,D,20010531,000000,10.926,11.2016,10.8801,11.1758,1037334.8154503,0
+LUMN.US,D,20010601,000000,11.1614,11.1652,10.9633,11.0265,889288.93844935,0
+LUMN.US,D,20010604,000000,11.0801,11.1805,10.9902,11.0935,760633.54227841,0
+LUMN.US,D,20010605,000000,11.1614,11.4361,11.1394,11.3547,922778.92708644,0
+LUMN.US,D,20010606,000000,11.2791,11.4552,11.2791,11.3595,1370193.7635803,0
+LUMN.US,D,20010607,000000,11.2609,11.4121,11.2609,11.3595,1494066.0699771,0
+LUMN.US,D,20010608,000000,11.3184,11.3988,11.3126,11.3834,564244.70417801,0
+LUMN.US,D,20010611,000000,11.3834,11.5155,11.3327,11.4552,1571869.3945948,0
+LUMN.US,D,20010612,000000,11.4552,11.5719,11.3988,11.4361,859334.27703662,0
+LUMN.US,D,20010613,000000,11.4361,11.5001,11.3146,11.3222,1815590.6524331,0
+LUMN.US,D,20010614,000000,11.3184,11.3595,11.1127,11.1394,1663774.3170739,0
+LUMN.US,D,20010615,000000,10.9863,11.0801,10.8897,11.0198,1761711.1369043,0
+LUMN.US,D,20010618,000000,11.0485,11.0485,10.904,10.9537,846992.5050828,0
+LUMN.US,D,20010619,000000,10.9567,11.0485,10.9537,11.0237,975654.17141731,0
+LUMN.US,D,20010620,000000,10.9633,11.4361,10.9471,11.3988,1089453.4600442,0
+LUMN.US,D,20010621,000000,11.4054,11.593,11.3184,11.5337,872167.21180317,0
+LUMN.US,D,20010622,000000,11.5337,11.6858,11.481,11.5337,1045896.7238007,0
+LUMN.US,D,20010625,000000,11.5155,11.637,11.4361,11.5155,934366.18935774,0
+LUMN.US,D,20010626,000000,11.4954,11.614,11.4686,11.5203,1178080.1320052,0
+LUMN.US,D,20010627,000000,11.5337,11.6322,11.4275,11.55,883748.2039109,0
+LUMN.US,D,20010628,000000,11.5337,11.8686,11.5337,11.8189,1755668.7892804,0
+LUMN.US,D,20010629,000000,11.8456,11.9547,11.7212,11.9069,2568423.0662072,0
+LUMN.US,D,20010702,000000,11.8686,12.1806,11.8284,12.1806,963568.43114246,0
+LUMN.US,D,20010703,000000,12.0839,12.1834,12.0074,12.1806,500536.70725839,0
+LUMN.US,D,20010705,000000,12.1806,12.2532,12.0676,12.1738,628946.52202297,0
+LUMN.US,D,20010706,000000,12.0743,12.1212,11.992,12.105,951735.5874648,0
+LUMN.US,D,20010709,000000,12.0839,12.2093,11.9709,12.171,693152.99694615,0
+LUMN.US,D,20010710,000000,12.1528,12.2207,12.038,12.2045,1446488.0688329,0
+LUMN.US,D,20010711,000000,12.1987,12.3757,12.103,12.3346,1429608.7885113,0
+LUMN.US,D,20010712,000000,12.3805,12.5758,12.2169,12.5384,766161.73648973,0
+LUMN.US,D,20010713,000000,12.5384,12.5384,12.4035,12.5307,937629.80949421,0
+LUMN.US,D,20010716,000000,12.4992,12.7691,12.4638,12.5384,1029026.8487244,0
+LUMN.US,D,20010717,000000,12.5384,12.7336,12.5135,12.7136,579095.58658578,0
+LUMN.US,D,20010718,000000,12.6332,12.6628,12.2849,12.4284,1183868.5380045,0
+LUMN.US,D,20010719,000000,12.4791,12.6695,12.4035,12.6303,805192.45966528,0
+LUMN.US,D,20010720,000000,12.5891,12.6131,12.3394,12.3939,1009892.3995734,0
+LUMN.US,D,20010723,000000,12.4207,12.4609,12.2638,12.3987,444147.03624838,0
+LUMN.US,D,20010724,000000,12.3805,12.3805,12.015,12.1145,495509.08110514,0
+LUMN.US,D,20010725,000000,12.0839,12.5355,12.0839,12.5355,608556.99513127,0
+LUMN.US,D,20010726,000000,12.4992,12.7336,12.3805,12.5796,756348.93050782,0
+LUMN.US,D,20010727,000000,12.2255,12.4609,12.1375,12.2667,1463353.7638001,0
+LUMN.US,D,20010730,000000,12.3394,12.4074,11.9136,12.1317,1302461.3666782,0
+LUMN.US,D,20010731,000000,12.1834,12.325,12.0782,12.171,666213.23918174,0
+LUMN.US,D,20010801,000000,12.1299,12.3987,12.0246,12.3757,1017952.6948384,0
+LUMN.US,D,20010802,000000,12.4772,12.6724,12.2418,12.3116,508094.34441081,0
+LUMN.US,D,20010803,000000,12.2897,12.3719,12.103,12.2045,438603.16662814,0
+LUMN.US,D,20010806,000000,12.1834,12.4035,12.0418,12.1183,452699.53935338,0
+LUMN.US,D,20010807,000000,12.0246,12.1576,11.8858,12.0896,400079.28167424,0
+LUMN.US,D,20010808,000000,12.0485,12.0743,11.7528,11.8083,663946.57505238,0
+LUMN.US,D,20010809,000000,11.7126,11.9356,11.6218,11.727,992271.14989637,0
+LUMN.US,D,20010810,000000,11.6916,12.0676,11.5203,11.9739,1087197.2461875,0
+LUMN.US,D,20010813,000000,11.9681,11.9863,11.8284,11.9739,384722.60607209,0
+LUMN.US,D,20010814,000000,12.015,12.0676,11.8906,12.0341,991010.84701946,0
+LUMN.US,D,20010815,000000,13.9537,14.3451,13.4801,13.6446,14911758.380811,0
+LUMN.US,D,20010816,000000,13.5996,13.7404,13.4398,13.7202,13032453.461295,0
+LUMN.US,D,20010817,000000,13.5996,13.7556,13.5527,13.7125,3473069.7252859,0
+LUMN.US,D,20010820,000000,13.7556,13.8332,13.6245,13.8226,2260994.8564765,0
+LUMN.US,D,20010821,000000,13.8408,13.947,13.7729,13.9106,1554748.7129758,0
+LUMN.US,D,20010822,000000,13.9088,13.9106,13.7346,13.7346,1976733.8560977,0
+LUMN.US,D,20010823,000000,13.6791,13.7729,13.6791,13.6953,2665857.2279249,0
+LUMN.US,D,20010824,000000,13.7346,13.7968,13.6609,13.7556,2296750.4642157,0
+LUMN.US,D,20010827,000000,13.7556,13.8944,13.7556,13.8246,861844.43251783,0
+LUMN.US,D,20010828,000000,13.9106,14.0322,13.6848,13.7097,2344839.4836907,0
+LUMN.US,D,20010829,000000,13.7097,13.7767,13.6886,13.7011,1671571.2654691,0
+LUMN.US,D,20010830,000000,13.7125,13.8494,13.6552,13.6953,1246572.2637263,0
+LUMN.US,D,20010831,000000,13.7125,13.8188,13.6886,13.7729,1122435.5654323,0
+LUMN.US,D,20010904,000000,13.815,13.9327,13.7317,13.7346,1183120.2984856,0
+LUMN.US,D,20010905,000000,13.7346,13.8082,13.6446,13.8082,1363396.9062741,0
+LUMN.US,D,20010906,000000,13.7614,13.7709,13.4801,13.5154,2588062.2635254,0
+LUMN.US,D,20010907,000000,13.281,13.5355,13.2704,13.4169,1157946.6367925,0
+LUMN.US,D,20010910,000000,13.3748,13.5776,13.3604,13.3873,1065540.101228,0
+LUMN.US,D,20010917,000000,12.5758,12.8313,12.5259,12.6724,3390990.1491158,0
+LUMN.US,D,20010918,000000,12.7336,12.792,12.5604,12.7489,3185284.8929825,0
+LUMN.US,D,20010919,000000,12.7509,12.8313,12.261,12.261,2773120.9160608,0
+LUMN.US,D,20010920,000000,12.1987,12.3805,11.7528,11.8284,3820026.0911684,0
+LUMN.US,D,20010921,000000,11.4179,11.9681,11.1203,11.7806,2635151.1919115,0
+LUMN.US,D,20010924,000000,11.9681,12.4609,11.9681,12.2571,2142910.9560791,0
+LUMN.US,D,20010925,000000,12.282,12.6083,12.282,12.5586,1005615.1029936,0
+LUMN.US,D,20010926,000000,12.593,12.792,12.3394,12.3394,1700023.1776803,0
+LUMN.US,D,20010927,000000,12.3805,13.0466,12.3805,12.8495,1360625.4939775,0
+LUMN.US,D,20010928,000000,12.8724,13.1652,12.7336,13.1652,1457058.5195792,0
+LUMN.US,D,20011001,000000,13.1059,13.1547,12.6944,13.0896,945940.91130189,0
+LUMN.US,D,20011002,000000,13.0466,13.3221,12.8628,13.2456,764916.06399448,0
+LUMN.US,D,20011003,000000,13.1059,13.5002,13.0801,13.4006,942919.73749001,0
+LUMN.US,D,20011004,000000,13.3652,13.3652,13.1585,13.3049,516402.31113671,0
+LUMN.US,D,20011005,000000,13.3069,13.4398,13.0466,13.3919,747030.42242042,0
+LUMN.US,D,20011008,000000,13.3604,13.5192,13.3604,13.3815,921516.53415502,0
+LUMN.US,D,20011009,000000,13.4188,13.5547,13.3604,13.4715,685595.35979373,0
+LUMN.US,D,20011010,000000,13.5068,13.7556,13.4925,13.6408,1346773.6576314,0
+LUMN.US,D,20011011,000000,13.6408,13.6791,12.8934,13.4398,1270488.7576242,0
+LUMN.US,D,20011012,000000,13.4398,13.5423,13.1709,13.3221,662439.64574185,0
+LUMN.US,D,20011015,000000,13.2944,13.3422,12.9662,13.0667,993779.12423416,0
+LUMN.US,D,20011016,000000,13.0667,13.0667,12.7739,12.8599,763155.19305949,0
+LUMN.US,D,20011017,000000,12.9403,12.9987,12.3987,12.3987,1146862.0326337,0
+LUMN.US,D,20011018,000000,12.4207,12.4992,12.1987,12.2207,977662.71381318,0
+LUMN.US,D,20011019,000000,12.2418,12.4609,12.1652,12.3528,1590511.6359058,0
+LUMN.US,D,20011022,000000,12.261,12.4207,12.1317,12.1892,745523.49310989,0
+LUMN.US,D,20011023,000000,12.1652,12.2571,11.8858,12.0954,2231788.4345828,0
+LUMN.US,D,20011024,000000,12.0954,12.4351,12.0676,12.2849,1727973.4768063,0
+LUMN.US,D,20011025,000000,12.2667,12.5642,12.1834,12.3432,1434397.1034218,0
+LUMN.US,D,20011026,000000,12.3432,12.5642,12.3432,12.4791,882747.06779475,0
+LUMN.US,D,20011029,000000,12.3891,12.3891,12.0839,12.3528,1364658.2541782,0
+LUMN.US,D,20011030,000000,12.1834,12.3805,12.0839,12.3202,1154921.2828715,0
+LUMN.US,D,20011031,000000,12.4992,12.6724,12.3757,12.4207,1889367.4870136,0
+LUMN.US,D,20011101,000000,12.4485,13.0446,12.1834,12.9586,1220882.3585662,0
+LUMN.US,D,20011102,000000,12.9662,13.4398,12.8561,13.1097,1225672.7635311,0
+LUMN.US,D,20011105,000000,13.2083,13.3069,12.9307,13.0398,999069.05222995,0
+LUMN.US,D,20011106,000000,13.0877,13.1872,12.97,13.1652,1192180.6848394,0
+LUMN.US,D,20011107,000000,13.126,13.2456,13.0111,13.0226,950981.07778228,0
+LUMN.US,D,20011108,000000,13.0667,13.3604,13.0466,13.2361,2021804.8368425,0
+LUMN.US,D,20011109,000000,13.2437,13.3604,13.2102,13.2666,1225923.5700738,0
+LUMN.US,D,20011112,000000,13.2848,13.3049,12.9891,13.2848,1048422.5546908,0
+LUMN.US,D,20011113,000000,13.2848,13.4188,13.2083,13.4006,4709571.0612967,0
+LUMN.US,D,20011114,000000,13.5423,13.745,13.5192,13.6552,3285998.3502457,0
+LUMN.US,D,20011115,000000,13.7125,13.7939,13.6791,13.7729,1845560.9892547,0
+LUMN.US,D,20011116,000000,13.7729,13.8523,13.6217,13.659,1540148.6371107,0
+LUMN.US,D,20011119,000000,13.7125,13.7872,13.5595,13.6953,1626252.6132634,0
+LUMN.US,D,20011120,000000,13.7346,13.7872,13.5192,13.5192,2749701.8551391,0
+LUMN.US,D,20011121,000000,13.5355,13.5719,13.0542,13.2437,917495.26925422,0
+LUMN.US,D,20011123,000000,13.2265,13.3604,13.1901,13.2896,179780.21983942,0
+LUMN.US,D,20011126,000000,13.3604,13.6552,13.1757,13.4715,989753.67922433,0
+LUMN.US,D,20011127,000000,13.4188,13.4188,13.0063,13.2169,787822.01653096,0
+LUMN.US,D,20011128,000000,13.1461,13.3604,12.9662,13.1413,516147.32448499,0
+LUMN.US,D,20011129,000000,13.1872,13.2848,12.9796,13.2456,939900.65373262,0
+LUMN.US,D,20011130,000000,13.2848,13.5423,13.1709,13.3049,1741320.5649853,0
+LUMN.US,D,20011203,000000,13.3604,13.5776,13.3422,13.4609,1170530.8550708,0
+LUMN.US,D,20011204,000000,13.4801,13.6408,13.3815,13.5423,1305480.4504355,0
+LUMN.US,D,20011205,000000,13.5996,13.8332,13.5547,13.7365,1023992.9524076,0
+LUMN.US,D,20011206,000000,13.7939,14.0896,13.7585,14.0121,1962640.6184542,0
+LUMN.US,D,20011207,000000,14.0083,14.0083,13.5423,13.6111,958285.8183375,0
+LUMN.US,D,20011210,000000,13.5776,13.5776,13.2666,13.2666,1679381.7992187,0
+LUMN.US,D,20011211,000000,13.2666,13.3604,13.102,13.1652,1056976.1028231,0
+LUMN.US,D,20011212,000000,13.1652,13.1872,13.0466,13.126,1464615.1117043,0
+LUMN.US,D,20011213,000000,13.126,13.126,12.8724,12.949,771207.12810641,0
+LUMN.US,D,20011214,000000,12.9097,12.9586,12.792,12.792,886271.9447465,0
+LUMN.US,D,20011217,000000,12.792,13.0877,12.7566,12.8982,1784621.2695498,0
+LUMN.US,D,20011218,000000,12.949,12.9853,12.8313,12.9259,1222910.75648,0
+LUMN.US,D,20011219,000000,12.9097,13.0063,12.7996,12.8934,699954.03436151,0
+LUMN.US,D,20011220,000000,12.9891,13.1231,12.9259,13.0303,1786638.1721637,0
+LUMN.US,D,20011221,000000,13.0667,13.1384,12.9097,12.9097,2408793.0620166,0
+LUMN.US,D,20011224,000000,13.0264,13.0398,12.9126,12.9566,331086.58189513,0
+LUMN.US,D,20011226,000000,12.9796,12.9891,12.8954,12.9097,468314.33668903,0
+LUMN.US,D,20011227,000000,12.9259,12.9853,12.8226,12.9259,635245.94635299,0
+LUMN.US,D,20011228,000000,12.9259,12.949,12.8313,12.9259,833898.31350097,0
+LUMN.US,D,20011231,000000,12.8724,12.9662,12.8417,12.9097,572806.61252837,0
+LUMN.US,D,20020102,000000,12.8313,13.0063,12.792,12.9403,1260921.5330487,0
+LUMN.US,D,20020103,000000,12.8982,12.9662,12.813,12.949,1601832.4162255,0
+LUMN.US,D,20020104,000000,12.9891,13.0063,12.7739,12.7853,2019538.1727131,0
+LUMN.US,D,20020107,000000,12.7739,12.9662,12.6332,12.6332,987735.73158311,0
+LUMN.US,D,20020108,000000,12.6131,12.6131,12.2418,12.3595,1946525.2530604,0
+LUMN.US,D,20020109,000000,12.4389,12.4954,12.2849,12.3001,1295912.1808327,0
+LUMN.US,D,20020110,000000,12.3001,12.3001,12.0839,12.2418,1923864.8819303,0
+LUMN.US,D,20020111,000000,12.2714,12.3116,12.1423,12.261,1512698.9060429,0
+LUMN.US,D,20020114,000000,12.261,12.3001,12.1212,12.1834,1269732.1578871,0
+LUMN.US,D,20020115,000000,12.2418,12.2484,12.083,12.083,877206.33325629,0
+LUMN.US,D,20020116,000000,11.9452,12.105,11.8121,11.8121,1215600.7907884,0
+LUMN.US,D,20020117,000000,11.8686,11.9815,11.8284,11.9174,977918.74549215,0
+LUMN.US,D,20020118,000000,11.9681,12.0418,11.9021,11.9547,1214340.4879115,0
+LUMN.US,D,20020122,000000,12.0485,12.1423,11.9069,12.0676,1557012.2420234,0
+LUMN.US,D,20020123,000000,12.083,12.2714,12.015,12.1528,648085.15128311,0
+LUMN.US,D,20020124,000000,12.1806,12.593,12.1624,12.593,2143920.4524134,0
+LUMN.US,D,20020125,000000,12.593,12.593,12.2667,12.2667,1125211.1578379,0
+LUMN.US,D,20020128,000000,12.2714,12.4389,11.8121,11.8858,1785880.5273994,0
+LUMN.US,D,20020129,000000,11.8762,11.8858,11.3356,11.3356,1715635.8849614,0
+LUMN.US,D,20020130,000000,11.3547,11.7681,11.3442,11.7461,1264444.3199458,0
+LUMN.US,D,20020131,000000,11.8428,12.1423,11.8121,12.1145,1200246.2052408,0
+LUMN.US,D,20020201,000000,12.105,12.6542,12.0896,12.5461,1731505.6689488,0
+LUMN.US,D,20020204,000000,12.5212,12.5212,12.2093,12.2093,1785133.3329077,0
+LUMN.US,D,20020205,000000,12.1423,12.3987,12.0418,12.0543,2046476.8854502,0
+LUMN.US,D,20020206,000000,12.1212,12.1806,11.8121,11.8237,2589573.3729449,0
+LUMN.US,D,20020207,000000,11.8762,12.6724,11.8456,12.1299,1394866.8572154,0
+LUMN.US,D,20020208,000000,12.1987,12.5758,12.1423,12.3757,826091.95986041,0
+LUMN.US,D,20020211,000000,12.3805,12.6025,12.3681,12.5183,1653701.2993039,0
+LUMN.US,D,20020212,000000,12.3805,12.6724,12.3681,12.5164,827609.33944356,0
+LUMN.US,D,20020213,000000,12.5355,12.593,12.482,12.5164,892060.35074584,0
+LUMN.US,D,20020214,000000,12.4954,12.6944,12.103,12.3394,1544680.9203422,0
+LUMN.US,D,20020215,000000,12.3595,12.6131,12.1987,12.5758,1193439.9426891,0
+LUMN.US,D,20020219,000000,12.5164,12.6217,12.3346,12.4551,1500360.2691708,0
+LUMN.US,D,20020220,000000,12.4714,12.6724,12.2456,12.6695,1914290.342164,0
+LUMN.US,D,20020221,000000,12.6944,12.792,12.5164,12.5259,1672331.0002879,0
+LUMN.US,D,20020222,000000,12.6332,12.8724,12.6111,12.8542,1921344.2761765,0
+LUMN.US,D,20020225,000000,12.8724,12.9891,12.726,12.9853,1091215.3760064,0
+LUMN.US,D,20020226,000000,12.9891,13.0264,12.7892,12.8743,2181942.7242819,0
+LUMN.US,D,20020227,000000,13.0264,13.0619,12.4389,12.7509,1811824.374184,0
+LUMN.US,D,20020228,000000,12.7136,13.0877,12.6963,13.0667,1899692.3563534,0
+LUMN.US,D,20020301,000000,13.1059,13.3011,12.9566,12.9796,1062511.6122252,0
+LUMN.US,D,20020304,000000,13.0264,13.2848,12.9566,13.2083,857063.43279821,0
+LUMN.US,D,20020305,000000,13.2083,13.4609,13.1901,13.3365,987483.88001318,0
+LUMN.US,D,20020306,000000,13.3365,13.925,13.3365,13.7202,1443461.6698847,0
+LUMN.US,D,20020307,000000,13.7585,13.7939,13.4006,13.4322,1478207.7812896,0
+LUMN.US,D,20020308,000000,13.505,13.836,13.4475,13.7968,1601079.9965976,0
+LUMN.US,D,20020311,000000,13.7767,13.99,13.5824,13.8675,2400732.7667517,0
+LUMN.US,D,20020312,000000,13.7968,13.9537,13.7614,13.8762,1459324.1386812,0
+LUMN.US,D,20020313,000000,13.8762,13.9728,13.6044,13.6044,2674417.0462208,0
+LUMN.US,D,20020314,000000,13.5996,13.6044,13.1059,13.3652,2513283.2478015,0
+LUMN.US,D,20020315,000000,13.3709,13.5154,13.2456,13.3049,1776822.2311,0
+LUMN.US,D,20020318,000000,13.325,13.7202,13.3049,13.414,1151145.599377,0
+LUMN.US,D,20020319,000000,13.1652,13.2265,12.9442,13.2265,4839490.9404536,0
+LUMN.US,D,20020320,000000,13.1461,13.3834,13.0398,13.2265,1989324.3445396,0
+LUMN.US,D,20020321,000000,13.2848,13.4006,13.1757,13.2169,990253.20225515,0
+LUMN.US,D,20020322,000000,13.2083,13.4829,13.126,13.2265,1669810.3945341,0
+LUMN.US,D,20020325,000000,13.2456,13.3011,13.0877,13.2265,976408.68109983,0
+LUMN.US,D,20020326,000000,13.2666,13.3652,13.1461,13.2944,1339731.2189187,0
+LUMN.US,D,20020327,000000,13.3049,13.325,12.8782,13.1709,1957093.6137522,0
+LUMN.US,D,20020328,000000,13.0619,13.5423,13.0398,13.4006,1010648.9993104,0
+LUMN.US,D,20020401,000000,13.2666,13.5595,13.1547,13.4753,861336.54926893,0
+LUMN.US,D,20020402,000000,13.3919,13.524,13.3652,13.4886,1002589.7490727,0
+LUMN.US,D,20020403,000000,13.4609,13.5288,13.3709,13.4715,1132763.569854,0
+LUMN.US,D,20020404,000000,13.4715,13.5423,13.4102,13.5068,1651682.3066355,0
+LUMN.US,D,20020405,000000,13.5068,13.5776,13.346,13.437,1353571.559965,0
+LUMN.US,D,20020408,000000,13.4006,13.4188,13.2102,13.2102,666213.23918174,0
+LUMN.US,D,20020409,000000,13.2437,13.3604,12.9757,13.0063,1689704.5785041,0
+LUMN.US,D,20020410,000000,13.0264,13.1901,12.8092,13.0111,2254698.5672283,0
+LUMN.US,D,20020411,000000,13.2456,13.2542,12.9538,13.0877,2543492.8958659,0
+LUMN.US,D,20020412,000000,13.0896,13.2494,12.9403,13.0667,865874.05763671,0
+LUMN.US,D,20020415,000000,13.0264,13.0877,12.949,13.0446,899864.61433188,0
+LUMN.US,D,20020416,000000,13.1059,13.4609,13.1059,13.4226,1327393.6270739,0
+LUMN.US,D,20020417,000000,13.4801,13.4801,13.2628,13.3221,1376992.7109412,0
+LUMN.US,D,20020418,000000,13.3422,13.3422,13.1097,13.1872,1708334.2794881,0
+LUMN.US,D,20020419,000000,13.1872,13.2083,12.949,12.9662,1327393.6270739,0
+LUMN.US,D,20020422,000000,12.8743,12.8782,12.6303,12.7136,1250853.740415,0
+LUMN.US,D,20020423,000000,12.6944,12.8724,12.5518,12.7298,1531588.8188149,0
+LUMN.US,D,20020424,000000,12.7298,12.8313,12.5355,12.7136,1270240.0411361,0
+LUMN.US,D,20020425,000000,12.7739,13.0342,12.6217,12.8724,1550222.699908,0
+LUMN.US,D,20020426,000000,12.9259,12.9259,12.4551,12.4714,3203156.9492022,0
+LUMN.US,D,20020429,000000,12.5642,12.5642,11.8284,11.8658,3462497.1844852,0
+LUMN.US,D,20020430,000000,10.839,10.9318,10.6419,10.9164,26710734.814988,0
+LUMN.US,D,20020501,000000,10.9088,11.0724,10.7979,11.0686,11667043.832515,0
+LUMN.US,D,20020502,000000,11.0379,11.1911,10.859,11.1442,3572275.2082113,0
+LUMN.US,D,20020503,000000,11.215,11.4275,11.1576,11.4121,4790137.4379928,0
+LUMN.US,D,20020506,000000,11.4237,11.5097,11.2246,11.2246,2147440.1042287,0
+LUMN.US,D,20020507,000000,11.2609,11.3222,11.1911,11.238,3336104.2723346,0
+LUMN.US,D,20020508,000000,11.391,11.57,11.3834,11.5298,3513354.4811748,0
+LUMN.US,D,20020509,000000,11.5298,11.6256,11.4552,11.5298,2178915.2803064,0
+LUMN.US,D,20020510,000000,11.5298,11.5298,11.2954,11.4552,2689523.9603075,0
+LUMN.US,D,20020513,000000,11.4686,11.5097,11.2198,11.393,3643278.5404408,0
+LUMN.US,D,20020514,000000,11.4523,11.727,11.393,11.6896,2616516.2657912,0
+LUMN.US,D,20020515,000000,11.5987,11.8121,11.5155,11.8121,1909506.2073625,0
+LUMN.US,D,20020516,000000,11.8762,12.2207,11.8332,12.0074,1310521.6619431,0
+LUMN.US,D,20020517,000000,12.0074,12.0074,11.7872,12.0035,1086689.3629385,0
+LUMN.US,D,20020520,000000,11.8906,11.9049,11.7289,11.8237,1159202.7595603,0
+LUMN.US,D,20020521,000000,11.8237,11.9767,11.6858,11.7068,1505655.4223029,0
+LUMN.US,D,20020522,000000,11.7289,11.7652,11.6026,11.6256,1224665.3572514,0
+LUMN.US,D,20020523,000000,11.6256,11.8083,11.6026,11.7854,1077626.8865301,0
+LUMN.US,D,20020524,000000,11.7854,12.261,11.7652,11.8332,2024070.4559446,0
+LUMN.US,D,20020528,000000,11.8618,11.9414,11.7461,11.7576,1034818.3898056,0
+LUMN.US,D,20020529,000000,11.8428,12.1624,11.8083,12.1624,1834226.6235806,0
+LUMN.US,D,20020530,000000,12.1576,12.282,12.0485,12.1528,2239593.743196,0
+LUMN.US,D,20020531,000000,12.2418,12.4332,12.1317,12.2418,1156940.27554,0
+LUMN.US,D,20020603,000000,12.282,12.3987,11.8658,11.8906,985974.86064813,0
+LUMN.US,D,20020604,000000,11.9414,12.3719,11.8456,12.1987,3396280.0771117,0
+LUMN.US,D,20020605,000000,12.2207,12.2207,11.9605,12.0418,1567083.1697389,0
+LUMN.US,D,20020606,000000,11.9653,12.0246,11.7681,11.7681,1318075.1189865,0
+LUMN.US,D,20020607,000000,11.7681,12.1652,11.6504,12.1212,1584205.9414122,0
+LUMN.US,D,20020610,000000,12.083,12.1471,11.8083,11.9709,1281819.9882165,0
+LUMN.US,D,20020611,000000,11.9709,11.9767,11.5576,11.6256,1662266.3427361,0
+LUMN.US,D,20020612,000000,11.6102,11.8428,11.5614,11.7872,1996123.2919005,0
+LUMN.US,D,20020613,000000,11.7681,11.926,11.5001,11.5155,1349295.3084125,0
+LUMN.US,D,20020614,000000,11.4523,11.6256,11.2514,11.5662,1829946.191919,0
+LUMN.US,D,20020617,000000,11.6686,12.2418,11.6256,12.2418,2048746.6846614,0
+LUMN.US,D,20020618,000000,12.1299,12.1299,11.9107,12.0208,1606113.8929144,0
+LUMN.US,D,20020619,000000,12.0246,12.0418,11.5298,11.6054,1723944.8967146,0
+LUMN.US,D,20020620,000000,11.6504,11.6896,11.4523,11.4858,907678.28316327,0
+LUMN.US,D,20020621,000000,11.4121,11.55,11.4054,11.481,1470149.5760791,0
+LUMN.US,D,20020624,000000,11.55,11.7681,11.391,11.5097,1313288.8941306,0
+LUMN.US,D,20020625,000000,11.6102,11.7433,11.4858,11.5069,1570868.2584786,0
+LUMN.US,D,20020626,000000,11.4121,11.5298,11.1442,11.371,2476771.0403253,0
+LUMN.US,D,20020627,000000,11.371,11.6102,11.1652,11.5614,1939475.499157,0
+LUMN.US,D,20020628,000000,11.5614,11.8456,11.371,11.6504,1842023.5719758,0
+LUMN.US,D,20020701,000000,11.7385,11.9069,11.2274,11.2274,2035150.8799943,0
+LUMN.US,D,20020702,000000,11.215,11.215,10.9088,10.9815,4353801.9805213,0
+LUMN.US,D,20020703,000000,11.0772,11.215,10.8657,11.1835,1790168.2742518,0
+LUMN.US,D,20020705,000000,11.0906,11.6896,10.9968,11.6504,1214589.2043996,0
+LUMN.US,D,20020708,000000,11.6514,11.7126,11.4523,11.593,1001582.3427929,0
+LUMN.US,D,20020709,000000,11.6102,11.7126,11.4361,11.4361,967092.26306695,0
+LUMN.US,D,20020710,000000,11.4293,11.5767,11.215,11.2437,1630026.2067033,0
+LUMN.US,D,20020711,000000,11.2466,11.4121,11.0801,11.4121,2643701.6049619,0
+LUMN.US,D,20020712,000000,11.4293,11.4293,10.9968,11.1835,1184381.6463897,0
+LUMN.US,D,20020715,000000,11.1969,11.1969,10.6619,10.7586,2326465.8143857,0
+LUMN.US,D,20020716,000000,10.772,11.1969,10.7586,11.1969,1309264.4941481,0
+LUMN.US,D,20020717,000000,11.2925,11.4686,11.0619,11.0686,951481.64584035,0
+LUMN.US,D,20020718,000000,11.0581,11.1805,10.4456,10.4581,2740392.752297,0
+LUMN.US,D,20020719,000000,10.3586,10.3614,9.81318,9.81796,4765213.5378151,0
+LUMN.US,D,20020722,000000,9.6763,9.68013,8.72436,9.0789,5120981.5735633,0
+LUMN.US,D,20020723,000000,8.82437,9.1433,8.34399,8.75642,4419770.3714067,0
+LUMN.US,D,20020724,000000,8.52791,9.49066,8.45547,9.33852,3750791.990092,0
+LUMN.US,D,20020725,000000,9.34139,9.55286,9.20263,9.39784,4031019.185243,0
+LUMN.US,D,20020726,000000,9.35765,9.43611,8.98733,9.12895,2782179.2123602,0
+LUMN.US,D,20020729,000000,9.28492,9.6763,9.23899,9.61793,3937864.4101595,0
+LUMN.US,D,20020730,000000,9.47822,10.0476,9.42942,9.9088,2668885.7169276,0
+LUMN.US,D,20020731,000000,9.91271,10.5461,9.91271,10.5059,2302035.1670752,0
+LUMN.US,D,20020801,000000,10.306,10.4456,10.1633,10.3863,1934183.4811067,0
+LUMN.US,D,20020802,000000,10.3863,10.5059,10.1806,10.3863,1957347.5553767,0
+LUMN.US,D,20020805,000000,10.3614,10.3614,9.87344,9.90021,1371204.3049418,0
+LUMN.US,D,20020806,000000,9.9088,10.3127,9.9088,9.98821,1270240.0411361,0
+LUMN.US,D,20020807,000000,10.1633,10.2256,9.68109,10.1462,1486273.301691,0
+LUMN.US,D,20020808,000000,10.1892,10.5844,10.0763,10.549,1485764.3734148,0
+LUMN.US,D,20020809,000000,10.6006,10.7088,10.2878,10.5117,1430623.5099818,0
+LUMN.US,D,20020812,000000,10.3481,10.6495,10.2648,10.4322,673513.79962792,0
+LUMN.US,D,20020813,000000,10.4141,10.8217,10.3978,10.4256,1272249.6285592,0
+LUMN.US,D,20020814,000000,10.4256,11.0581,10.306,11.0581,1168269.4160778,0
+LUMN.US,D,20020815,000000,11.1576,11.1672,10.8189,11.1672,1374227.5688083,0
+LUMN.US,D,20020816,000000,11.1375,11.4121,10.9968,11.215,3448151.0502445,0
+LUMN.US,D,20020819,000000,11.238,12.083,11.1548,11.8973,2422389.9117111,0
+LUMN.US,D,20020820,000000,11.4121,11.415,11.0179,11.0179,13438838.437463,0
+LUMN.US,D,20020821,000000,11.0581,11.0581,10.8821,10.9748,5608678.0308643,0
+LUMN.US,D,20020822,000000,10.9633,11.1758,10.9164,11.1299,2350376.03812,0
+LUMN.US,D,20020823,000000,11.1299,11.1394,10.971,11.0724,1826423.4050218,0
+LUMN.US,D,20020826,000000,11.1805,11.4121,11.0581,11.3748,1960870.3422738,0
+LUMN.US,D,20020827,000000,11.5041,11.55,11.171,11.2514,3291781.5311087,0
+LUMN.US,D,20020828,000000,11.1299,11.2055,10.8801,10.9863,964576.88244944,0
+LUMN.US,D,20020829,000000,10.9863,11.1165,10.7452,11.1165,2878871.4047225,0
+LUMN.US,D,20020830,000000,10.9385,10.9385,10.6006,10.6802,3125113.2683146,0
+LUMN.US,D,20020903,000000,10.5059,10.5461,10.1481,10.2026,1588482.1929647,0
+LUMN.US,D,20020904,000000,10.3021,10.3739,10.127,10.2256,2178668.6538728,0
+LUMN.US,D,20020905,000000,10.2236,10.2878,10.0074,10.1117,1302214.7402445,0
+LUMN.US,D,20020906,000000,10.2485,10.3739,10.1605,10.3662,1280059.1172815,0
+LUMN.US,D,20020909,000000,10.2878,10.4055,10.0476,10.3175,1133265.1829394,0
+LUMN.US,D,20020910,000000,10.3662,10.6419,10.3356,10.6246,2042453.5304949,0
+LUMN.US,D,20020911,000000,10.6848,10.8217,10.6112,10.7404,1233979.6852298,0
+LUMN.US,D,20020912,000000,10.6848,10.748,10.5012,10.6246,1611146.7442039,0
+LUMN.US,D,20020913,000000,10.5461,10.5653,10.2648,10.4494,1632803.8891634,0
+LUMN.US,D,20020916,000000,10.4533,10.4533,10.2026,10.306,918247.68888223,0
+LUMN.US,D,20020917,000000,10.4055,10.4667,10.195,10.2208,1185637.7691576,0
+LUMN.US,D,20020918,000000,10.1892,10.306,10.1117,10.1481,1374725.0017846,0
+LUMN.US,D,20020919,000000,10.0476,10.0476,9.70597,9.72606,1473170.749891,0
+LUMN.US,D,20020920,000000,9.83134,9.83134,9.59975,9.73659,2417851.358316,0
+LUMN.US,D,20020923,000000,9.73659,9.73659,9.47822,9.53659,2117734.1593042,0
+LUMN.US,D,20020924,000000,9.45717,9.46769,9.23899,9.28014,1950805.684722,0
+LUMN.US,D,20020925,000000,9.33852,9.56722,9.21794,9.52415,2030620.6868173,0
+LUMN.US,D,20020926,000000,9.53659,9.59209,9.37487,9.59209,1410979.0875273,0
+LUMN.US,D,20020927,000000,9.43611,9.51842,9.19976,9.2055,1909005.6393045,0
+LUMN.US,D,20020930,000000,9.12416,9.12416,8.75642,8.87623,1731248.5922427,0
+LUMN.US,D,20021001,000000,8.9257,9.41794,8.84542,9.31746,2443789.9799643,0
+LUMN.US,D,20021002,000000,9.51459,9.83799,9.36339,9.50119,2698590.616825,0
+LUMN.US,D,20021003,000000,9.69545,10.1088,9.52894,10.0476,3452172.3151454,0
+LUMN.US,D,20021004,000000,10.0811,10.1633,9.83515,9.95666,2222728.0482289,0
+LUMN.US,D,20021007,000000,9.96047,9.96047,9.60645,9.65525,2529900.2262806,0
+LUMN.US,D,20021008,000000,9.71458,9.71458,9.41794,9.54903,1803758.8537826,0
+LUMN.US,D,20021009,000000,9.4964,9.4964,9.17775,9.19976,1730238.0508811,0
+LUMN.US,D,20021010,000000,9.10024,9.58444,9.10024,9.45717,2077444.178279,0
+LUMN.US,D,20021011,000000,9.53659,9.73084,9.42942,9.4543,2967237.8648954,0
+LUMN.US,D,20021014,000000,9.51459,9.81318,9.47822,9.75095,1714128.9556509,0
+LUMN.US,D,20021015,000000,10.0859,10.127,9.72128,9.9213,2013998.4832019,0
+LUMN.US,D,20021016,000000,9.89542,10.0811,9.76815,9.82656,1601079.9965976,0
+LUMN.US,D,20021017,000000,9.82656,10.2935,9.82656,10.1633,2512269.5713582,0
+LUMN.US,D,20021018,000000,10.0859,10.2208,10.0734,10.1633,1078634.2928098,0
+LUMN.US,D,20021021,000000,10.1117,10.4456,10.1117,10.3175,1194954.1871905,0
+LUMN.US,D,20021022,000000,10.3231,10.7155,10.2878,10.549,1860913.4847478,0
+LUMN.US,D,20021023,000000,10.4169,10.6046,9.94904,10.6046,2521336.2278757,0
+LUMN.US,D,20021024,000000,10.6046,11.3748,10.5059,11.1165,3300347.6195682,0
+LUMN.US,D,20021025,000000,11.215,11.238,10.9902,11.1883,1564819.6406912,0
+LUMN.US,D,20021028,000000,11.2466,11.6504,11.2466,11.6485,2541985.9665554,0
+LUMN.US,D,20021029,000000,11.6054,11.637,10.9748,11.0485,2574715.1753464,0
+LUMN.US,D,20021030,000000,11.0198,11.5891,11.0198,11.5719,2382357.0073921,0
+LUMN.US,D,20021031,000000,11.5422,11.5767,11.1299,11.2093,1592267.2817046,0
+LUMN.US,D,20021101,000000,11.2112,11.7212,11.1758,11.6782,2190748.123984,0
+LUMN.US,D,20021104,000000,11.9069,11.9547,11.6686,11.6916,3919232.619121,0
+LUMN.US,D,20021105,000000,11.6916,11.8121,11.5576,11.6504,1684166.9790474,0
+LUMN.US,D,20021106,000000,11.6647,11.7012,11.5384,11.6514,1596799.564936,0
+LUMN.US,D,20021107,000000,11.6226,11.6428,11.2954,11.3499,1274014.6796032,0
+LUMN.US,D,20021108,000000,11.2725,11.6102,11.1576,11.3184,1317821.1773621,0
+LUMN.US,D,20021111,000000,11.2877,11.2925,10.8025,10.8533,1308005.2362984,0
+LUMN.US,D,20021112,000000,10.8686,11.1165,10.8686,11.0638,2498673.766691,0
+LUMN.US,D,20021113,000000,11.0265,11.2954,10.8265,11.215,1686183.8816613,0
+LUMN.US,D,20021114,000000,11.3146,11.7126,11.2983,11.5337,1607620.8222249,0
+LUMN.US,D,20021115,000000,11.4552,11.7911,11.4552,11.7126,1187147.8335499,0
+LUMN.US,D,20021118,000000,11.8906,11.9653,11.6782,11.7681,1933931.6295368,0
+LUMN.US,D,20021119,000000,11.7126,11.8906,11.5614,11.8159,1914042.6707031,0
+LUMN.US,D,20021120,000000,11.7528,12.0896,11.7317,11.9653,2035904.3446495,0
+LUMN.US,D,20021121,000000,11.8714,12.5212,11.8686,12.482,2231535.5379856,0
+LUMN.US,D,20021122,000000,12.3394,12.4207,12.1834,12.2532,2230526.0416514,0
+LUMN.US,D,20021125,000000,11.9863,12.3088,11.8906,12.2169,1979503.1783397,0
+LUMN.US,D,20021126,000000,12.126,12.1471,11.7949,11.8351,2241356.7041856,0
+LUMN.US,D,20021127,000000,11.8762,12.2484,11.8189,12.236,3430263.3186159,0
+LUMN.US,D,20021129,000000,12.2093,12.2484,12.1183,12.2418,898101.65334237,0
+LUMN.US,D,20021202,000000,12.3595,12.5212,12.1624,12.4551,2604429.4804891,0
+LUMN.US,D,20021203,000000,12.4226,12.4427,12.1212,12.1806,2580505.6714003,0
+LUMN.US,D,20021204,000000,12.103,12.2484,11.9739,12.0035,2937780.636459,0
+LUMN.US,D,20021205,000000,12.0178,12.0303,11.593,11.7758,1429108.2204532,0
+LUMN.US,D,20021206,000000,11.682,12.126,11.5719,12.038,1159955.1791883,0
+LUMN.US,D,20021209,000000,11.8762,11.9069,11.481,11.4954,1263688.7652361,0
+LUMN.US,D,20021210,000000,11.5337,11.6916,11.4523,11.5298,6064405.0141932,0
+LUMN.US,D,20021211,000000,11.4313,11.6218,11.3988,11.5614,1413250.976793,0
+LUMN.US,D,20021212,000000,11.5203,11.5614,11.481,11.5097,2126288.7524637,0
+LUMN.US,D,20021213,000000,11.4724,11.614,11.3356,11.5767,2527884.3686938,0
+LUMN.US,D,20021216,000000,11.5337,11.8237,11.5337,11.7911,2871822.6958462,0
+LUMN.US,D,20021217,000000,11.7126,11.9709,11.6954,11.8906,2139636.8856699,0
+LUMN.US,D,20021218,000000,11.9356,12.0074,11.9069,11.9356,2738117.7279495,0
+LUMN.US,D,20021219,000000,11.9021,12.0485,11.8332,11.9605,2657051.8282227,0
+LUMN.US,D,20021220,000000,12.0112,12.1987,12.0112,12.1987,1883073.2878199,0
+LUMN.US,D,20021223,000000,12.1499,12.236,12.126,12.1499,1640857.9142648,0
+LUMN.US,D,20021224,000000,12.0896,12.1088,11.8504,11.8686,670494.71587055,0
+LUMN.US,D,20021226,000000,11.9107,12.0686,11.8552,11.881,841453.86059886,0
+LUMN.US,D,20021227,000000,11.8504,11.8686,11.6226,11.6543,881235.95837517,0
+LUMN.US,D,20021230,000000,11.614,11.7911,11.5165,11.6543,1189665.3042219,0
+LUMN.US,D,20021231,000000,11.6218,11.7433,11.5337,11.6485,1016698.662125,0
+LUMN.US,D,20030102,000000,11.7126,12.0743,11.6218,12.015,1847320.8151624,0
+LUMN.US,D,20030103,000000,11.9136,12.0112,11.8189,11.9547,2819700.9161706,0
+LUMN.US,D,20030106,000000,12.0208,12.4332,12.0208,12.3202,4611120.0880539,0
+LUMN.US,D,20030107,000000,12.3595,12.3719,12.1576,12.303,3344162.477545,0
+LUMN.US,D,20030108,000000,12.303,12.3528,11.9384,12.2169,2132588.1767938,0
+LUMN.US,D,20030109,000000,12.1499,12.392,12.1499,12.3576,5120229.1539353,0
+LUMN.US,D,20030110,000000,12.3116,12.4207,12.2963,12.3576,2594868.526077,0
+LUMN.US,D,20030113,000000,12.4074,12.6025,12.3643,12.4858,2669643.3616919,0
+LUMN.US,D,20030114,000000,12.4858,12.5863,12.3891,12.5183,4943228.7066104,0
+LUMN.US,D,20030115,000000,12.5642,12.5642,12.3681,12.4389,2265773.7661416,0
+LUMN.US,D,20030116,000000,12.4427,12.5212,12.1317,12.2093,2001157.1882173,0
+LUMN.US,D,20030117,000000,12.171,12.2093,12.0485,12.0743,2910341.3556638,0
+LUMN.US,D,20030121,000000,12.1499,12.1499,11.7576,11.77,1330913.2788894,0
+LUMN.US,D,20030122,000000,11.8504,12.2284,11.8045,12.0609,2634393.5471472,0
+LUMN.US,D,20030123,000000,12.1299,12.1317,11.593,11.6647,3318728.604064,0
+LUMN.US,D,20030124,000000,11.6647,11.7461,11.3184,11.393,2713191.7377173,0
+LUMN.US,D,20030127,000000,11.4313,11.593,11.2725,11.2753,2072409.2369349,0
+LUMN.US,D,20030128,000000,11.3547,11.391,11.2112,11.3146,1546447.0164135,0
+LUMN.US,D,20030129,000000,11.3146,11.3768,11.0935,11.3442,2162545.9732883,0
+LUMN.US,D,20030130,000000,11.4724,11.6514,11.393,11.593,4644106.3735512,0
+LUMN.US,D,20030131,000000,11.593,12.0485,11.593,12.0208,2949122.317324,0
+LUMN.US,D,20030203,000000,12.0035,12.0638,11.5203,11.5662,3360280.9780205,0
+LUMN.US,D,20030204,000000,11.5251,11.5337,11.3442,11.4648,1946773.9695486,0
+LUMN.US,D,20030205,000000,11.4658,11.6591,11.2753,11.2753,2500948.7910385,0
+LUMN.US,D,20030206,000000,11.2791,11.3088,11.0179,11.148,2294235.0835982,0
+LUMN.US,D,20030207,000000,11.2093,11.2954,10.9815,11.0523,1038094.5502692,0
+LUMN.US,D,20030210,000000,11.0179,11.0935,10.7452,10.904,2964473.7677898,0
+LUMN.US,D,20030211,000000,10.9423,10.9471,10.6878,10.6878,3271142.2427016,0
+LUMN.US,D,20030212,000000,10.6954,10.7231,10.349,10.349,3485659.1687006,0
+LUMN.US,D,20030213,000000,10.3825,10.5059,10.261,10.4007,2616516.2657912,0
+LUMN.US,D,20030214,000000,10.3863,10.7844,10.3271,10.7452,2560361.7259149,0
+LUMN.US,D,20030218,000000,10.8025,11.0179,10.8025,10.9567,1490546.4181617,0
+LUMN.US,D,20030219,000000,10.926,10.9318,10.5968,10.704,1420298.640642,0
+LUMN.US,D,20030220,000000,10.7231,10.7844,10.3586,10.3777,3128127.1269357,0
+LUMN.US,D,20030221,000000,10.5059,10.8552,10.4256,10.8552,2559862.2028841,0
+LUMN.US,D,20030224,000000,10.8552,11.0179,10.8025,10.8945,5446280.7944864,0
+LUMN.US,D,20030225,000000,10.8945,10.9605,10.7012,10.9318,2840095.6681986,0
+LUMN.US,D,20030226,000000,10.8821,10.904,10.7088,10.7452,1118669.2871833,0
+LUMN.US,D,20030227,000000,10.7748,10.8945,10.6571,10.7844,902136.50359756,0
+LUMN.US,D,20030228,000000,10.7844,10.9212,10.7643,10.8619,2165822.1337519,0
+LUMN.US,D,20030303,000000,10.904,10.9911,10.7939,10.8121,1984291.4932501,0
+LUMN.US,D,20030304,000000,10.8294,10.9423,10.8083,10.9088,4661731.8033372,0
+LUMN.US,D,20030305,000000,10.8897,11.0179,10.8495,10.9902,2641441.2109962,0
+LUMN.US,D,20030306,000000,10.9902,10.9902,10.2696,10.5098,4400879.4136074,0
+LUMN.US,D,20030307,000000,10.5098,10.5461,10.3271,10.5117,1902207.7369709,0
+LUMN.US,D,20030310,000000,10.4667,10.4763,10.1605,10.2208,1962387.721857,0
+LUMN.US,D,20030311,000000,10.2074,10.306,10.1117,10.1328,1516983.5178134,0
+LUMN.US,D,20030312,000000,10.1002,10.2447,10.0304,10.2304,2173376.6358225,0
+LUMN.US,D,20030313,000000,10.4055,10.6495,10.2342,10.6265,1235996.5878437,0
+LUMN.US,D,20030314,000000,10.704,10.7643,10.5375,10.704,1169773.2103065,0
+LUMN.US,D,20030317,000000,10.6246,11.0265,10.6046,10.9968,2070143.6178328,0
+LUMN.US,D,20030318,000000,11.0237,11.0801,10.8945,11.0237,1485509.3867631,0
+LUMN.US,D,20030319,000000,11.0638,11.1652,10.8686,11.1165,1608632.4086136,0
+LUMN.US,D,20030320,000000,11.1203,11.1805,10.8743,11.171,1776318.5279601,0
+LUMN.US,D,20030321,000000,11.3499,11.6054,11.215,11.6054,2648241.2033843,0
+LUMN.US,D,20030324,000000,11.4361,11.4523,11.0581,11.1251,1217863.2748087,0
+LUMN.US,D,20030325,000000,11.1299,11.4179,11.0122,11.2609,2136113.0537455,0
+LUMN.US,D,20030326,000000,11.1883,11.3394,11.0801,11.2647,2403253.3725055,0
+LUMN.US,D,20030327,000000,11.2677,11.2983,11.1394,11.2246,1467886.0470315,0
+LUMN.US,D,20030328,000000,11.2246,11.2647,11.0983,11.1375,1188659.9879968,0
+LUMN.US,D,20030331,000000,11.0992,11.1165,10.8821,10.9605,1140072.4905183,0
+LUMN.US,D,20030401,000000,10.9537,11.1203,10.8821,11.0772,3264596.191938,0
+LUMN.US,D,20030402,000000,11.0772,11.3595,10.9863,11.3146,2052268.4265314,0
+LUMN.US,D,20030403,000000,11.3768,11.3768,11.0906,11.1203,1151652.4375987,0
+LUMN.US,D,20030404,000000,11.1614,11.2647,10.9567,11.1203,2551805.0427008,0
+LUMN.US,D,20030407,000000,11.3595,11.4762,11.0935,11.1327,1958855.5297145,0
+LUMN.US,D,20030408,000000,11.1911,11.2399,11.1203,11.1835,2124782.8681804,0
+LUMN.US,D,20030409,000000,11.1805,11.3988,10.9356,11.0064,2086262.1183083,0
+LUMN.US,D,20030410,000000,11.0992,11.1097,10.9116,11.0495,1249588.2124018,0
+LUMN.US,D,20030411,000000,11.1394,11.2016,10.8552,10.9537,1256392.384899,0
+LUMN.US,D,20030414,000000,10.9863,11.2332,10.9815,11.2332,1645891.8105816,0
+LUMN.US,D,20030415,000000,11.2332,11.461,11.2016,11.4179,3083313.2228971,0
+LUMN.US,D,20030416,000000,11.5576,11.5987,11.371,11.4475,2454364.6108195,0
+LUMN.US,D,20030417,000000,11.4686,11.7126,11.4313,11.6428,1675602.9806425,0
+LUMN.US,D,20030421,000000,11.637,11.6782,11.4361,11.5203,1685678.0884669,0
+LUMN.US,D,20030422,000000,11.4762,11.5097,11.1835,11.3988,2575975.4782233,0
+LUMN.US,D,20030423,000000,11.3768,11.7949,11.3653,11.7633,3096155.562909,0
+LUMN.US,D,20030424,000000,11.727,11.7949,11.5069,11.5422,2474250.4345714,0
+LUMN.US,D,20030425,000000,11.461,11.5576,11.3184,11.391,1193695.9743681,0
+LUMN.US,D,20030428,000000,11.4179,11.7806,11.4179,11.7174,1883073.2878199,0
+LUMN.US,D,20030429,000000,11.7433,11.7576,11.5165,11.6543,1533095.7481254,0
+LUMN.US,D,20030430,000000,11.6543,11.7758,11.4361,11.6954,2499435.5915644,0
+LUMN.US,D,20030501,000000,11.8973,12.1528,11.7068,12.0743,4395096.2327444,0
+LUMN.US,D,20030502,000000,11.8973,12.5164,11.8973,12.4427,2182443.29234,0
+LUMN.US,D,20030505,000000,12.3805,12.4858,12.2532,12.3719,1682656.914655,0
+LUMN.US,D,20030506,000000,12.2925,12.5891,12.2925,12.4475,1471658.5954442,0
+LUMN.US,D,20030507,000000,12.4122,12.4714,12.2638,12.4122,1704062.2080445,0
+LUMN.US,D,20030508,000000,12.3576,12.5164,12.3164,12.4714,1470149.5760791,0
+LUMN.US,D,20030509,000000,12.5135,12.792,12.5135,12.7805,2235060.4149373,0
+LUMN.US,D,20030512,000000,12.8495,12.9662,12.8495,12.9049,3405847.3016872,0
+LUMN.US,D,20030513,000000,12.8848,13.0619,12.8705,12.9853,1703048.5316013,0
+LUMN.US,D,20030514,000000,12.9853,13.0466,12.8313,12.9097,1397893.2561636,0
+LUMN.US,D,20030515,000000,12.9891,13.1059,12.9566,13.0763,1541158.133445,0
+LUMN.US,D,20030516,000000,13.0763,13.1709,12.9307,13.1059,1368935.550758,0
+LUMN.US,D,20030519,000000,13.0466,13.0619,12.7691,12.8954,1433138.8905993,0
+LUMN.US,D,20030520,000000,12.949,13.0801,12.8313,12.949,1329661.3362306,0
+LUMN.US,D,20030521,000000,12.949,13.2313,12.8982,13.2313,1668055.7937627,0
+LUMN.US,D,20030522,000000,13.2207,13.3183,13.1059,13.2848,1400662.5784056,0
+LUMN.US,D,20030523,000000,13.2896,13.7231,13.2762,13.6456,2291208.6846501,0
+LUMN.US,D,20030527,000000,13.6504,13.6504,13.2896,13.4925,2954654.6916443,0
+LUMN.US,D,20030528,000000,13.505,13.505,13.2494,13.2542,2587811.4569828,0
+LUMN.US,D,20030529,000000,13.3652,13.4102,12.8495,13.0667,2967237.8648954,0
+LUMN.US,D,20030530,000000,13.1059,13.4045,13.1059,13.3738,1598806.0172774,0
+LUMN.US,D,20030602,000000,13.3873,13.6188,13.3834,13.524,1992343.428297,0
+LUMN.US,D,20030603,000000,13.524,13.6044,13.4446,13.5432,1182619.7304275,0
+LUMN.US,D,20030604,000000,13.5432,13.6886,13.524,13.6886,1114635.4819554,0
+LUMN.US,D,20030605,000000,13.6695,13.8082,13.5307,13.7404,1724447.5548272,0
+LUMN.US,D,20030606,000000,13.7891,13.8246,13.4667,13.5154,2162545.9732883,0
+LUMN.US,D,20030609,000000,13.3967,13.5432,13.1834,13.2666,993779.12423416,0
+LUMN.US,D,20030610,000000,13.2666,13.2848,13.0513,13.2734,1253368.0760052,0
+LUMN.US,D,20030611,000000,13.2982,13.5288,13.2494,13.524,2045223.8977642,0
+LUMN.US,D,20030612,000000,13.505,13.505,13.2542,13.4188,1671571.2654691,0
+LUMN.US,D,20030613,000000,13.4475,13.4829,13.2083,13.3135,1294411.5216857,0
+LUMN.US,D,20030616,000000,13.4045,13.6973,13.3873,13.6953,1386811.7870867,0
+LUMN.US,D,20030617,000000,13.7011,13.7404,13.524,13.6351,1384551.3931209,0
+LUMN.US,D,20030618,000000,13.6351,13.8781,13.6044,13.836,2297757.8704955,0
+LUMN.US,D,20030619,000000,13.8781,13.9403,13.7614,13.8063,1877028.8501415,0
+LUMN.US,D,20030620,000000,13.8886,13.9403,13.8446,13.8944,1897423.6021695,0
+LUMN.US,D,20030623,000000,13.9202,13.9862,13.8332,13.9824,2939290.7008514,0
+LUMN.US,D,20030624,000000,13.9403,14.2599,13.9403,14.124,1991840.7701844,0
+LUMN.US,D,20030625,000000,14.0935,14.2073,13.7767,13.7767,1404928.3796855,0
+LUMN.US,D,20030626,000000,13.8188,13.8972,13.7508,13.881,1601832.4162255,0
+LUMN.US,D,20030627,000000,13.8675,14.0456,13.7231,13.7815,1491042.8061107,0
+LUMN.US,D,20030630,000000,13.7815,13.9804,13.7317,13.8408,2076938.3850846,0
+LUMN.US,D,20030701,000000,13.8015,13.904,13.6848,13.8733,1859654.2268982,0
+LUMN.US,D,20030702,000000,13.8733,14.0187,13.8332,13.9728,2181432.7509785,0
+LUMN.US,D,20030703,000000,13.904,13.9633,13.7317,13.8226,1096759.2456267,0
+LUMN.US,D,20030707,000000,13.8944,13.9977,13.8226,13.9977,2366995.1066537,0
+LUMN.US,D,20030708,000000,13.9804,14.0408,13.8408,14.0187,1201497.1028724,0
+LUMN.US,D,20030709,000000,13.9728,14.0083,13.8015,13.9327,1359613.9075888,0
+LUMN.US,D,20030710,000000,13.8408,13.8446,13.5068,13.6245,2474250.4345714,0
+LUMN.US,D,20030711,000000,13.6609,13.8886,13.6188,13.8714,2163556.5146498,0
+LUMN.US,D,20030714,000000,13.9365,13.9403,13.5547,13.5642,1770020.1486574,0
+LUMN.US,D,20030715,000000,13.6609,13.7059,13.3748,13.4169,1129742.3960421,0
+LUMN.US,D,20030716,000000,13.4628,13.524,13.2734,13.4226,2185963.9891827,0
+LUMN.US,D,20030717,000000,13.325,13.4045,13.1499,13.2361,2033133.9773803,0
+LUMN.US,D,20030718,000000,13.414,13.414,13.1384,13.3834,1437163.2905819,0
+LUMN.US,D,20030721,000000,13.3873,13.4006,13.0877,13.0877,880480.40366537,0
+LUMN.US,D,20030722,000000,13.3049,13.524,13.2456,13.4532,1491042.8061107,0
+LUMN.US,D,20030723,000000,13.4532,13.5527,13.1184,13.259,1873252.1216198,0
+LUMN.US,D,20030724,000000,13.2848,13.346,13.0226,13.0513,1494066.0699771,0
+LUMN.US,D,20030725,000000,13.0264,13.1605,12.8886,13.1605,2096084.3295356,0
+LUMN.US,D,20030728,000000,13.1872,13.2313,13.058,13.1461,1575652.39328,0
+LUMN.US,D,20030729,000000,13.1355,13.2666,12.9097,13.058,1797716.5061588,0
+LUMN.US,D,20030730,000000,13.0992,13.1355,12.9757,13.0342,1396882.7148021,0
+LUMN.US,D,20030731,000000,13.3508,13.7614,13.3049,13.6188,5144894.9323795,0
+LUMN.US,D,20030801,000000,13.5192,13.5996,13.4188,13.505,1665531.0078999,0
+LUMN.US,D,20030804,000000,13.5432,13.8293,13.4628,13.8226,1899438.4147289,0
+LUMN.US,D,20030805,000000,13.8226,13.8226,13.326,13.326,1813326.0783582,0
+LUMN.US,D,20030806,000000,13.2666,13.7346,13.259,13.6695,2863508.4589568,0
+LUMN.US,D,20030807,000000,13.7011,13.7059,13.569,13.6044,1679882.3672768,0
+LUMN.US,D,20030808,000000,13.7011,13.7891,13.5642,13.6217,2287431.9561283,0
+LUMN.US,D,20030811,000000,13.5996,13.8609,13.5824,13.6953,1325379.8595417,0
+LUMN.US,D,20030812,000000,13.5958,13.7891,13.5154,13.7891,1118154.0887436,0
+LUMN.US,D,20030813,000000,13.7891,13.836,13.4188,13.4446,1832715.514161,0
+LUMN.US,D,20030814,000000,13.4322,13.591,13.3834,13.4628,1128739.1698714,0
+LUMN.US,D,20030815,000000,13.4628,13.4628,13.2494,13.3508,1121684.1908317,0
+LUMN.US,D,20030818,000000,13.414,13.6886,13.4102,13.6217,1242285.5619011,0
+LUMN.US,D,20030819,000000,13.6848,13.6953,13.5461,13.6149,1242285.5619011,0
+LUMN.US,D,20030820,000000,13.5738,13.6886,13.5432,13.6552,1364658.2541782,0
+LUMN.US,D,20030821,000000,13.7011,13.8762,13.6408,13.7059,1293397.8452425,0
+LUMN.US,D,20030822,000000,13.7614,13.7891,13.4284,13.5824,1851099.6337386,0
+LUMN.US,D,20030825,000000,13.5642,13.6351,13.524,13.5824,1620466.2973186,0
+LUMN.US,D,20030826,000000,13.5096,13.591,13.4284,13.5824,1382529.2653706,0
+LUMN.US,D,20030827,000000,13.6188,13.6188,13.4532,13.4829,1061259.6695664,0
+LUMN.US,D,20030828,000000,13.5642,13.8015,13.4628,13.7661,1118919.0486987,0
+LUMN.US,D,20030829,000000,13.7011,13.8063,13.5996,13.8063,997062.5998886,0
+LUMN.US,D,20030902,000000,13.8226,13.8609,13.6609,13.8494,1142839.7227057,0
+LUMN.US,D,20030903,000000,13.8733,14.0935,13.8293,14.0322,1760710.000788,0
+LUMN.US,D,20030904,000000,14.0083,14.1785,14.0025,14.1384,1630540.3601158,0
+LUMN.US,D,20030905,000000,14.1384,14.2369,14.0322,14.1518,1557768.8417605,0
+LUMN.US,D,20030908,000000,14.1412,14.148,13.745,13.745,2582015.7357925,0
+LUMN.US,D,20030909,000000,13.7059,13.8293,13.5547,13.5882,2446311.6307454,0
+LUMN.US,D,20030910,000000,13.6111,13.7815,13.6111,13.6886,2185963.9891827,0
+LUMN.US,D,20030911,000000,13.7614,13.8082,13.5824,13.5824,2333507.2080711,0
+LUMN.US,D,20030912,000000,13.524,13.6953,13.524,13.6953,1699524.6996768,0
+LUMN.US,D,20030915,000000,13.6953,13.6953,13.4045,13.4284,2142159.5814784,0
+LUMN.US,D,20030916,000000,13.4284,13.4475,13.3069,13.4284,2029612.2355103,0
+LUMN.US,D,20030917,000000,13.4322,13.4715,13.325,13.437,1440943.1541854,0
+LUMN.US,D,20030918,000000,13.524,13.8762,13.4801,13.7891,1954324.2915102,0
+LUMN.US,D,20030919,000000,13.7939,13.8675,13.6886,13.6886,2426162.4601237,0
+LUMN.US,D,20030922,000000,13.6886,13.6886,13.5002,13.6791,1616937.2402578,0
+LUMN.US,D,20030923,000000,13.6791,13.7556,13.5432,13.6111,2527383.8006358,0
+LUMN.US,D,20030924,000000,13.6446,13.7585,13.4829,13.5154,2787217.288786,0
+LUMN.US,D,20030925,000000,13.5154,13.569,13.4045,13.4715,1941740.0732318,0
+LUMN.US,D,20030926,000000,13.4628,13.6063,13.4045,13.6044,1906738.9751751,0
+LUMN.US,D,20030929,000000,13.6408,13.6408,13.5002,13.6245,1633055.7407333,0
+LUMN.US,D,20030930,000000,13.6695,13.6695,13.2542,13.4609,2184451.8347358,0
+LUMN.US,D,20031001,000000,13.4446,13.7365,13.4446,13.7365,2404763.4368978,0
+LUMN.US,D,20031002,000000,13.7815,13.925,13.6848,13.9202,2197041.2781506,0
+LUMN.US,D,20031003,000000,14.0187,14.1633,13.9804,14.0083,1998894.704197,0
+LUMN.US,D,20031006,000000,13.947,14.0522,13.9068,14.0522,952489.05212007,0
+LUMN.US,D,20031007,000000,14.0896,14.1384,13.7585,14.124,2252936.651266,0
+LUMN.US,D,20031008,000000,14.124,14.1824,13.9298,14.0695,2412575.0156746,0
+LUMN.US,D,20031009,000000,14.1518,14.2906,14.1212,14.1785,1839766.3130917,0
+LUMN.US,D,20031010,000000,14.1785,14.1996,14.0733,14.1785,735200.71382454,0
+LUMN.US,D,20031013,000000,14.1785,14.2312,14.0408,14.058,661682.00097754,0
+LUMN.US,D,20031014,000000,14.0991,14.1021,13.925,14.0025,906914.36823539,0
+LUMN.US,D,20031015,000000,14.058,14.058,13.8082,13.8675,1613918.1565005,0
+LUMN.US,D,20031016,000000,13.8944,13.9585,13.8609,13.9403,1549455.6498983,0
+LUMN.US,D,20031017,000000,13.9748,14.2906,13.947,14.1958,2939802.7642093,0
+LUMN.US,D,20031020,000000,14.1863,14.5996,14.1863,14.5479,2955409.2013269,0
+LUMN.US,D,20031021,000000,14.5308,14.5308,14.0217,14.1958,1895161.1181492,0
+LUMN.US,D,20031022,000000,14.1308,14.2369,14.0322,14.1633,1007122.0323041,0
+LUMN.US,D,20031023,000000,14.1604,14.2073,14.0025,14.124,2035652.4930796,0
+LUMN.US,D,20031024,000000,14.0857,14.2341,13.9804,14.2341,1077878.7381,0
+LUMN.US,D,20031027,000000,14.1785,14.2369,14.0695,14.1212,1342502.6312152,0
+LUMN.US,D,20031028,000000,14.1958,14.2417,14.0943,14.2168,1719674.9153258,0
+LUMN.US,D,20031029,000000,14.2369,14.3078,14.0121,14.0522,1821891.1217903,0
+LUMN.US,D,20031030,000000,14.4484,14.456,14.1785,14.2417,2661335.394966,0
+LUMN.US,D,20031031,000000,14.2781,14.2781,14.0896,14.1996,2807867.0274657,0
+LUMN.US,D,20031103,000000,14.2369,14.2369,14.1604,14.2092,2168510.9888947,0
+LUMN.US,D,20031104,000000,14.1785,14.1824,13.8609,13.8609,2251572.8906903,0
+LUMN.US,D,20031105,000000,13.8226,13.8494,13.4006,13.4829,5395934.5161274,0
+LUMN.US,D,20031106,000000,13.3834,13.3834,13.0063,13.1184,5772341.8402828,0
+LUMN.US,D,20031107,000000,13.0877,13.4322,13.0466,13.3049,3106229.6257061,0
+LUMN.US,D,20031110,000000,13.346,13.4532,13.2313,13.2542,1756680.3756692,0
+LUMN.US,D,20031111,000000,13.2361,13.3652,13.215,13.2169,1527560.2387233,0
+LUMN.US,D,20031112,000000,13.1786,13.458,13.1786,13.4102,2358188.6619242,0
+LUMN.US,D,20031113,000000,13.346,13.3748,13.2704,13.2762,1545933.9080283,0
+LUMN.US,D,20031114,000000,13.2361,13.3508,13.1499,13.2542,1448249.9847951,0
+LUMN.US,D,20031117,000000,13.1144,13.2169,12.9586,13.0226,2025328.6687669,0
+LUMN.US,D,20031118,000000,13.0015,13.0226,12.5758,12.6724,3199639.3874413,0
+LUMN.US,D,20031119,000000,12.6905,12.7088,12.5078,12.6695,1813326.0783582,0
+LUMN.US,D,20031120,000000,12.6695,12.6695,12.4332,12.4858,1759196.801314,0
+LUMN.US,D,20031121,000000,12.5078,12.7222,12.4772,12.7222,3383182.7504481,0
+LUMN.US,D,20031124,000000,12.7222,12.8542,12.7222,12.8226,2149965.9351189,0
+LUMN.US,D,20031125,000000,12.8274,13.0226,12.7892,12.97,1362392.6350761,0
+LUMN.US,D,20031126,000000,13.0264,13.0446,12.8542,12.9662,1133013.3313695,0
+LUMN.US,D,20031128,000000,12.9662,13.0264,12.949,12.9891,602008.85431309,0
+LUMN.US,D,20031201,000000,13.0667,13.1384,12.9891,13.126,1487022.5862372,0
+LUMN.US,D,20031202,000000,13.0466,13.0466,12.638,13.0303,4770498.2406746,0
+LUMN.US,D,20031203,000000,13.0264,13.0264,12.5212,12.5863,3336603.7953654,0
+LUMN.US,D,20031204,000000,12.6265,12.7623,12.4896,12.7403,1956840.717155,0
+LUMN.US,D,20031205,000000,12.7403,12.7403,12.5977,12.638,1177330.847459,0
+LUMN.US,D,20031208,000000,12.6456,12.6456,12.1978,12.282,3423220.8799033,0
+LUMN.US,D,20031209,000000,12.1939,12.1939,11.9509,11.9815,3286755.99501,0
+LUMN.US,D,20031210,000000,12.0074,12.2141,11.9815,12.1939,2947348.9060618,0
+LUMN.US,D,20031211,000000,12.2284,12.6857,12.2141,12.5164,5096310.5699828,0
+LUMN.US,D,20031212,000000,12.5135,12.5566,12.4791,12.5307,3537778.8583217,0
+LUMN.US,D,20031215,000000,12.5891,12.6111,12.4609,12.4714,3620613.9892017,0
+LUMN.US,D,20031216,000000,12.4485,12.4551,12.1939,12.2141,3363546.6882115,0
+LUMN.US,D,20031217,000000,12.2532,12.325,12.103,12.325,3603495.3976372,0
+LUMN.US,D,20031218,000000,12.4226,12.5259,12.3595,12.5259,2281390.6535318,0
+LUMN.US,D,20031219,000000,12.5461,12.5566,12.3987,12.5355,1681404.9719962,0
+LUMN.US,D,20031222,000000,12.4954,12.8417,12.4332,12.7298,2922425.0058841,0
+LUMN.US,D,20031223,000000,12.7088,12.8198,12.6332,12.6695,1283332.1426634,0
+LUMN.US,D,20031224,000000,12.6217,12.7049,12.5461,12.57,657903.18240133,0
+LUMN.US,D,20031226,000000,12.5384,12.658,12.4896,12.5183,446913.22340857,0
+LUMN.US,D,20031229,000000,12.5891,12.8274,12.5891,12.7996,1446233.0821812,0
+LUMN.US,D,20031230,000000,12.7892,12.9442,12.7136,12.9442,1660246.3050404,0
+LUMN.US,D,20031231,000000,12.9097,13.0198,12.8542,12.9566,1387574.6569872,0
+LUMN.US,D,20040102,000000,12.9566,13.0619,12.9355,13.0015,1260413.6497997,0
+LUMN.US,D,20040105,000000,12.9987,13.2265,12.9987,13.2265,1787899.5200679,0
+LUMN.US,D,20040106,000000,13.1757,13.2666,13.0992,13.1461,1852353.6664519,0
+LUMN.US,D,20040107,000000,13.126,13.1872,12.949,13.0992,3133676.2216921,0
+LUMN.US,D,20040108,000000,13.1184,13.126,12.9538,13.0839,3373368.8994389,0
+LUMN.US,D,20040109,000000,13.0839,13.1461,12.7892,12.7892,2102628.2902447,0
+LUMN.US,D,20040112,000000,12.7691,13.0015,12.7691,12.949,2306567.4503067,0
+LUMN.US,D,20040113,000000,12.9203,12.949,12.6332,12.8092,2212651.8953771,0
+LUMN.US,D,20040114,000000,12.7691,12.8092,12.5566,12.57,4041597.9962073,0
+LUMN.US,D,20040115,000000,12.5518,12.593,12.4676,12.4896,1951563.3294863,0
+LUMN.US,D,20040116,000000,12.5135,12.6131,12.4226,12.4475,2136113.0537455,0
+LUMN.US,D,20040120,000000,12.4475,12.658,12.4475,12.6131,1754160.8149427,0
+LUMN.US,D,20040121,000000,12.6131,12.6494,12.5461,12.6083,1350558.7463712,0
+LUMN.US,D,20040122,000000,12.5642,12.7049,12.5135,12.6303,1433138.8905993,0
+LUMN.US,D,20040123,000000,12.6111,12.6857,12.5259,12.5604,1068564.4101216,0
+LUMN.US,D,20040126,000000,12.482,12.5977,12.4791,12.5384,1859406.5554372,0
+LUMN.US,D,20040127,000000,12.4791,12.6111,12.3891,12.3891,1887860.557703,0
+LUMN.US,D,20040128,000000,12.4122,12.5183,12.282,12.4332,2121006.1396588,0
+LUMN.US,D,20040129,000000,12.2925,12.2925,10.4256,11.1203,14407685.3013,0
+LUMN.US,D,20040130,000000,11.0198,11.0198,10.4839,10.4839,8117180.2789462,0
+LUMN.US,D,20040202,000000,10.5844,10.8217,10.5012,10.7308,5774356.6528422,0
+LUMN.US,D,20040203,000000,10.6848,10.704,10.4055,10.4581,3799379.4875705,0
+LUMN.US,D,20040204,000000,10.5557,11.1203,10.5529,10.8897,6177707.914871,0
+LUMN.US,D,20040205,000000,10.8217,11.0427,10.7231,10.8294,3375882.1900018,0
+LUMN.US,D,20040206,000000,10.7548,10.971,10.7452,10.9356,2465441.8997874,0
+LUMN.US,D,20040209,000000,10.904,10.9212,10.7796,10.8552,3589894.3678337,0
+LUMN.US,D,20040210,000000,10.7548,10.8217,10.7231,10.7308,4550946.3733314,0
+LUMN.US,D,20040211,000000,10.7624,10.7643,10.6658,10.7231,4414988.3266598,0
+LUMN.US,D,20040212,000000,10.704,10.9116,10.6848,10.8265,4186871.4158845,0
+LUMN.US,D,20040213,000000,10.8265,10.9212,10.7873,10.8801,3558677.3134896,0
+LUMN.US,D,20040217,000000,10.8495,11.0724,10.8322,11.0379,4130219.443032,0
+LUMN.US,D,20040218,000000,11.3184,11.5155,11.2274,11.4409,5764533.3965877,0
+LUMN.US,D,20040219,000000,11.3442,11.5891,11.2677,11.5165,5331979.8927741,0
+LUMN.US,D,20040220,000000,11.5165,11.6858,11.5165,11.6543,5057279.8468073,0
+LUMN.US,D,20040223,000000,11.6218,11.6218,11.5165,11.55,3480629.4524929,0
+LUMN.US,D,20040224,000000,11.5576,11.57,11.4523,11.4648,4043605.4935759,0
+LUMN.US,D,20040225,000000,11.4762,11.4762,11.2016,11.2562,3859813.414081,0
+LUMN.US,D,20040226,000000,11.1835,11.4074,11.1576,11.3184,3749526.4620788,0
+LUMN.US,D,20040227,000000,11.4179,11.55,11.3088,11.3471,2744921.9004467,0
+LUMN.US,D,20040301,000000,11.3184,11.6026,11.3184,11.6026,2296498.6126458,0
+LUMN.US,D,20040302,000000,11.5384,11.8428,11.5001,11.8159,4187123.2674545,0
+LUMN.US,D,20040303,000000,11.7949,11.8016,11.5614,11.682,2474757.2727931,0
+LUMN.US,D,20040304,000000,11.6054,11.6188,11.4686,11.5452,3320991.0880843,0
+LUMN.US,D,20040305,000000,11.5452,11.6896,11.481,11.682,1517238.5044652,0
+LUMN.US,D,20040308,000000,11.6428,11.705,11.4762,11.5001,1541916.8232365,0
+LUMN.US,D,20040309,000000,11.5298,11.5452,11.4179,11.4954,1557012.2420234,0
+LUMN.US,D,20040310,000000,11.461,11.4762,11.238,11.238,2316893.3646738,0
+LUMN.US,D,20040311,000000,11.238,11.238,11.0495,11.1203,3980157.7084443,0
+LUMN.US,D,20040312,000000,11.1203,11.4179,11.1203,11.4074,2852681.9765316,0
+LUMN.US,D,20040315,000000,11.4313,11.4648,11.0581,11.3672,2037921.2472634,0
+LUMN.US,D,20040316,000000,11.3834,11.6026,11.3834,11.4916,2727801.2188278,0
+LUMN.US,D,20040317,000000,11.4762,11.5662,11.1883,11.5384,3113524.961016,0
+LUMN.US,D,20040318,000000,11.5165,11.5614,11.3184,11.4523,1839512.3714674,0
+LUMN.US,D,20040319,000000,11.3988,11.461,11.2514,11.2677,1802254.0145266,0
+LUMN.US,D,20040322,000000,11.1097,11.1097,10.8025,10.9605,4188640.6470376,0
+LUMN.US,D,20040323,000000,11.0427,11.0485,10.8495,10.8495,2510513.9255595,0
+LUMN.US,D,20040324,000000,10.7748,10.8217,10.7155,10.7155,3060397.8651152,0
+LUMN.US,D,20040325,000000,10.7231,10.9567,10.7231,10.9069,3820026.0911684,0
+LUMN.US,D,20040326,000000,10.9069,10.9116,10.7117,10.8265,2645476.0612513,0
+LUMN.US,D,20040329,000000,10.8265,10.9863,10.8265,10.9212,2512269.5713582,0
+LUMN.US,D,20040330,000000,10.9212,10.9212,10.8025,10.8859,2749453.138651,0
+LUMN.US,D,20040331,000000,10.9116,10.9164,10.7538,10.9164,2503210.2300316,0
+LUMN.US,D,20040401,000000,10.8743,10.8945,10.7193,10.7844,2785453.2827692,0
+LUMN.US,D,20040402,000000,10.8821,10.904,10.7548,10.7911,2853690.4278385,0
+LUMN.US,D,20040405,000000,10.8121,10.8533,10.7911,10.8294,2292464.8074179,0
+LUMN.US,D,20040406,000000,10.8189,10.8294,10.7231,10.7356,1726469.6825775,0
+LUMN.US,D,20040407,000000,10.7404,10.7404,10.4983,10.5605,3294056.5554562,0
+LUMN.US,D,20040408,000000,10.6084,10.6246,10.4456,10.5289,2337033.1300502,0
+LUMN.US,D,20040412,000000,10.5059,10.6571,10.5059,10.5653,2891204.8164582,0
+LUMN.US,D,20040413,000000,11.0198,11.1203,10.8552,10.9567,5513505.3081397,0
+LUMN.US,D,20040414,000000,10.859,10.9318,10.7231,10.926,2353649.063502,0
+LUMN.US,D,20040415,000000,10.9471,11.0179,10.8657,10.8657,1920587.6764395,0
+LUMN.US,D,20040416,000000,10.9318,10.9605,10.8025,10.8025,1482991.9160911,0
+LUMN.US,D,20040419,000000,10.8294,10.9116,10.7939,10.8821,2189487.8211072,0
+LUMN.US,D,20040420,000000,10.904,10.9356,10.7979,10.7979,1872491.3417738,0
+LUMN.US,D,20040421,000000,10.7844,10.8169,10.6246,10.6246,1682404.0180578,0
+LUMN.US,D,20040422,000000,10.6246,10.7586,10.5719,10.7452,1920343.1400604,0
+LUMN.US,D,20040423,000000,10.748,10.7748,10.6419,10.7308,2113955.3407279,0
+LUMN.US,D,20040426,000000,10.7117,10.8083,10.6848,10.6848,2069890.7212356,0
+LUMN.US,D,20040427,000000,10.7012,10.7231,10.592,10.616,2462168.8744056,0
+LUMN.US,D,20040428,000000,10.5605,10.704,10.4141,10.704,4224385.8045042,0
+LUMN.US,D,20040429,000000,10.7844,11.637,10.7643,11.5251,11682652.359688,0
+LUMN.US,D,20040430,000000,11.6226,11.6543,11.371,11.4686,3249750.5346665,0
+LUMN.US,D,20040503,000000,11.6686,11.6896,11.3394,11.6485,3416418.7974606,0
+LUMN.US,D,20040504,000000,11.6485,11.8762,11.6485,11.7337,3313441.81115,0
+LUMN.US,D,20040505,000000,11.6954,11.8552,11.6782,11.8121,4973943.102842,0
+LUMN.US,D,20040506,000000,11.4724,11.8618,11.4724,11.8121,2587811.4569828,0
+LUMN.US,D,20040507,000000,11.8121,11.9049,11.7576,11.7949,3343152.9812108,0
+LUMN.US,D,20040510,000000,11.7652,11.7758,11.5614,11.5853,1807787.4338743,0
+LUMN.US,D,20040511,000000,11.5165,11.6514,11.4686,11.6226,2561881.1955525,0
+LUMN.US,D,20040512,000000,11.6428,11.7174,11.5337,11.637,2262759.9075205,0
+LUMN.US,D,20040513,000000,11.614,11.9174,11.5576,11.8762,2538709.8060918,0
+LUMN.US,D,20040514,000000,11.8351,11.9815,11.7174,11.9605,2136866.5184008,0
+LUMN.US,D,20040517,000000,11.9356,11.9356,11.8045,11.8504,1979751.8948278,0
+LUMN.US,D,20040518,000000,11.837,11.9327,11.6896,11.6896,1939220.5125052,0
+LUMN.US,D,20040519,000000,11.7576,11.9509,11.7126,11.7126,3150539.8266049,0
+LUMN.US,D,20040520,000000,11.727,11.8045,11.6102,11.6896,2049749.9108321,0
+LUMN.US,D,20040521,000000,11.6782,11.8016,11.6226,11.7758,1848072.1897632,0
+LUMN.US,D,20040524,000000,11.8237,11.9021,11.7576,11.8973,1997886.25289,0
+LUMN.US,D,20040525,000000,11.8351,12.0418,11.7806,11.9767,2896242.8928841,0
+LUMN.US,D,20040526,000000,11.9547,12.015,11.8159,11.8159,2814159.1366049,0
+LUMN.US,D,20040527,000000,11.8189,11.8456,11.6591,11.8045,3178489.0807035,0
+LUMN.US,D,20040528,000000,11.837,11.9452,11.8332,11.8714,1567593.1430422,0
+LUMN.US,D,20040601,000000,11.8428,11.9136,11.727,11.8016,2026590.0166712,0
+LUMN.US,D,20040602,000000,11.8189,11.9739,11.8045,11.9356,1947525.3441494,0
+LUMN.US,D,20040603,000000,11.8552,11.9739,11.7652,11.7652,1458321.9575379,0
+LUMN.US,D,20040604,000000,11.8045,11.9939,11.8045,11.9136,3911924.743484,0
+LUMN.US,D,20040607,000000,11.9327,11.9939,11.8714,11.8906,2269561.9899632,0
+LUMN.US,D,20040608,000000,11.8762,11.8762,11.8159,11.8351,3365309.6492011,0
+LUMN.US,D,20040609,000000,11.8351,11.8351,11.637,11.637,3303622.7350045,0
+LUMN.US,D,20040610,000000,11.6543,11.7576,11.6026,11.7126,3656120.8804526,0
+LUMN.US,D,20040614,000000,11.7126,11.727,11.6504,11.6954,2264273.1069947,0
+LUMN.US,D,20040615,000000,11.6954,11.7652,11.6504,11.6686,3695901.9332017,0
+LUMN.US,D,20040616,000000,11.6724,11.6724,11.5452,11.6188,2573958.5756094,0
+LUMN.US,D,20040617,000000,11.2399,11.7576,11.2399,11.7317,3886495.050112,0
+LUMN.US,D,20040618,000000,11.7576,11.9136,11.6954,11.8332,4380749.0534765,0
+LUMN.US,D,20040621,000000,11.8332,11.8552,11.7317,11.7758,2116225.1399392,0
+LUMN.US,D,20040622,000000,11.7758,11.9107,11.7681,11.8237,2881887.353398,0
+LUMN.US,D,20040623,000000,11.8284,11.9815,11.77,11.926,2090038.84683,0
+LUMN.US,D,20040624,000000,11.926,11.926,11.8016,11.8858,3850501.1761572,0
+LUMN.US,D,20040625,000000,11.9069,11.9356,11.8237,11.8762,2806104.0664762,0
+LUMN.US,D,20040628,000000,11.8762,11.9356,11.7758,11.7949,1035333.5882453,0
+LUMN.US,D,20040629,000000,11.8016,11.9509,11.8016,11.9021,4473902.7835327,0
+LUMN.US,D,20040630,000000,11.9049,11.9547,11.8351,11.9327,3020121.4694444,0
+LUMN.US,D,20040701,000000,11.9356,11.9939,11.8504,11.9653,2414333.7965551,0
+LUMN.US,D,20040702,000000,11.9327,12.015,11.881,12.0035,1877782.3147968,0
+LUMN.US,D,20040706,000000,11.9384,12.0112,11.8618,11.9815,2392926.4131111,0
+LUMN.US,D,20040707,000000,11.9939,12.1624,11.9605,12.1528,3144998.0470391,0
+LUMN.US,D,20040708,000000,12.1145,12.1499,11.9356,11.9356,2068381.7018706,0
+LUMN.US,D,20040709,000000,11.9327,12.0686,11.9174,12.0686,2084249.3958034,0
+LUMN.US,D,20040712,000000,12.015,12.325,12.015,12.3116,2546009.3215107,0
+LUMN.US,D,20040713,000000,12.3116,12.4351,12.3001,12.347,2960444.142671,0
+LUMN.US,D,20040714,000000,12.3116,12.4714,12.2484,12.3595,2665354.5698124,0
+LUMN.US,D,20040715,000000,12.4122,12.8934,12.3987,12.4676,6880429.1814199,0
+LUMN.US,D,20040716,000000,12.5307,12.5307,12.3576,12.3595,1735028.455846,0
+LUMN.US,D,20040719,000000,12.3681,12.4485,12.282,12.2925,1971958.0815143,0
+LUMN.US,D,20040720,000000,12.303,12.303,12.1471,12.2772,2661579.9313452,0
+LUMN.US,D,20040721,000000,12.2849,12.4485,12.1987,12.2169,2606941.7260248,0
+LUMN.US,D,20040722,000000,12.171,12.303,12.0686,12.0896,1810310.1296826,0
+LUMN.US,D,20040723,000000,12.0954,12.0954,11.8332,11.9107,3579324.9621148,0
+LUMN.US,D,20040726,000000,11.9509,12.0341,11.8504,11.926,2509000.7260855,0
+LUMN.US,D,20040727,000000,11.9547,12.105,11.9547,12.0609,1937204.6549186,0
+LUMN.US,D,20040728,000000,12.0743,12.1212,11.9241,11.9767,1331671.968681,0
+LUMN.US,D,20040729,000000,12.0609,12.392,11.9414,12.3432,2572194.5695926,0
+LUMN.US,D,20040730,000000,12.347,12.3681,12.1423,12.3088,3240434.1166336,0
+LUMN.US,D,20040802,000000,12.2849,12.325,12.1212,12.325,1433391.7871965,0
+LUMN.US,D,20040803,000000,12.325,12.3643,12.0418,12.0543,1915553.7801227,0
+LUMN.US,D,20040804,000000,11.9939,12.3116,11.9653,12.1834,1967919.0511501,0
+LUMN.US,D,20040805,000000,12.1528,12.282,11.9069,11.9384,2383618.3552963,0
+LUMN.US,D,20040806,000000,11.9384,12.1088,11.8618,11.8762,1400155.7401839,0
+LUMN.US,D,20040809,000000,12.2045,12.2925,12.0896,12.1738,2129567.0029819,0
+LUMN.US,D,20040810,000000,12.2141,12.3394,12.1624,12.3116,2394438.567558,0
+LUMN.US,D,20040811,000000,12.2714,12.2772,12.1652,12.2207,2333260.5816375,0
+LUMN.US,D,20040812,000000,12.2169,12.2714,12.1375,12.1576,1532341.2384429,0
+LUMN.US,D,20040813,000000,12.1624,12.2667,12.1624,12.2484,1861169.5164268,0
+LUMN.US,D,20040816,000000,12.2714,12.3891,12.2456,12.3719,1349549.2500369,0
+LUMN.US,D,20040817,000000,12.4122,12.4169,12.3318,12.3805,2175641.2098973,0
+LUMN.US,D,20040818,000000,12.392,12.5834,12.3164,12.5307,1502123.2301604,0
+LUMN.US,D,20040819,000000,12.593,12.6131,12.392,12.4207,2091801.8078195,0
+LUMN.US,D,20040820,000000,12.4485,12.4954,12.3116,12.3719,1358110.11336,0
+LUMN.US,D,20040823,000000,12.4035,12.4035,12.2045,12.2667,1461841.6093532,0
+LUMN.US,D,20040824,000000,12.3116,12.3164,12.0178,12.0303,3618350.460154,0
+LUMN.US,D,20040825,000000,12.0609,12.3834,12.0609,12.3681,2192008.426861,0
+LUMN.US,D,20040826,000000,12.3987,12.6111,12.3576,12.5604,1602079.0426592,0
+LUMN.US,D,20040827,000000,12.5642,12.5891,12.4791,12.5461,1218869.6360612,0
+LUMN.US,D,20040830,000000,12.5461,12.5642,12.4638,12.5135,820056.92742744,0
+LUMN.US,D,20040831,000000,12.4714,12.7853,12.4284,12.7853,2220968.2223211,0
+LUMN.US,D,20040901,000000,12.8417,13.0111,12.7298,12.9959,4401139.6253954,0
+LUMN.US,D,20040902,000000,13.0513,13.1461,13.0063,13.0934,2734099.5981306,0
+LUMN.US,D,20040903,000000,13.102,13.1461,13.0398,13.126,2332753.7434158,0
+LUMN.US,D,20040907,000000,13.1652,13.1709,13.0896,13.1499,2347856.4773936,0
+LUMN.US,D,20040908,000000,13.1547,13.2361,13.126,13.1384,3348941.3872102,0
+LUMN.US,D,20040909,000000,13.1499,13.1652,12.9853,13.1144,1603345.6156997,0
+LUMN.US,D,20040910,000000,13.1144,13.1184,12.9624,13.1097,2565400.847368,0
+LUMN.US,D,20040913,000000,13.1355,13.1709,13.0896,13.1384,1105319.0639225,0
+LUMN.US,D,20040914,000000,13.1585,13.1834,13.1144,13.1499,748037.82870014,0
+LUMN.US,D,20040915,000000,13.1547,13.2313,13.126,13.215,2072409.2369349,0
+LUMN.US,D,20040916,000000,13.2313,13.3834,13.2026,13.3604,2268056.1056799,0
+LUMN.US,D,20040917,000000,13.3873,13.5461,13.2169,13.524,3842945.6290593,0
+LUMN.US,D,20040920,000000,13.1059,13.2456,13.0542,13.1461,3919479.2455547,0
+LUMN.US,D,20040921,000000,13.1652,13.5096,13.1652,13.4753,2864260.8785847,0
+LUMN.US,D,20040922,000000,13.4446,13.4446,13.2944,13.3422,1440696.5277517,0
+LUMN.US,D,20040923,000000,13.325,13.4322,13.3183,13.3508,1144848.2651016,0
+LUMN.US,D,20040924,000000,13.3327,13.4102,13.3221,13.3604,1226178.5567254,0
+LUMN.US,D,20040927,000000,13.3604,13.505,13.3556,13.4045,1894657.4150093,0
+LUMN.US,D,20040928,000000,13.4609,13.5355,13.4226,13.505,2025073.6821153,0
+LUMN.US,D,20040929,000000,13.505,13.6408,13.505,13.6408,2721754.6910949,0
+LUMN.US,D,20040930,000000,13.6044,13.6886,13.5547,13.5996,1577158.2775633,0
+LUMN.US,D,20041001,000000,13.591,13.8226,13.5719,13.8188,1488530.560575,0
+LUMN.US,D,20041004,000000,13.8408,13.8523,13.7011,13.7404,2263764.1787185,0
+LUMN.US,D,20041005,000000,13.6953,13.8944,13.6504,13.8944,2818944.3164336,0
+LUMN.US,D,20041006,000000,13.8944,14.0187,13.8408,14.0159,1687435.8243202,0
+LUMN.US,D,20041007,000000,13.9804,14.1164,13.8762,14.0943,2355421.4297368,0
+LUMN.US,D,20041008,000000,13.7011,13.9804,13.6609,13.8246,3421710.815511,0
+LUMN.US,D,20041011,000000,13.8293,13.8293,13.6149,13.6609,2730822.3926397,0
+LUMN.US,D,20041012,000000,13.6609,13.8714,13.5996,13.8226,1266706.8039662,0
+LUMN.US,D,20041013,000000,13.8226,13.8494,13.7404,13.815,1336955.6265132,0
+LUMN.US,D,20041014,000000,13.815,13.8293,13.505,13.5355,2196039.0970072,0
+LUMN.US,D,20041015,000000,13.6044,13.6063,13.4045,13.4322,1566834.4532507,0
+LUMN.US,D,20041018,000000,13.4322,13.5423,13.4322,13.4829,1306493.0818516,0
+LUMN.US,D,20041019,000000,13.5432,13.6188,13.3183,13.6044,2891959.3261408,0
+LUMN.US,D,20041020,000000,13.524,13.6044,13.4628,13.5068,1613413.4083332,0
+LUMN.US,D,20041021,000000,13.505,13.6217,13.3748,13.3748,2674676.2129815,0
+LUMN.US,D,20041022,000000,13.3815,13.4045,13.1901,13.2207,1739313.0676166,0
+LUMN.US,D,20041025,000000,13.259,13.2848,13.1184,13.2542,992521.95643904,0
+LUMN.US,D,20041026,000000,13.2102,13.4446,13.1872,13.4446,1516221.6929401,0
+LUMN.US,D,20041027,000000,13.4045,13.4801,13.2456,13.4475,2421126.4737524,0
+LUMN.US,D,20041028,000000,13.4628,13.4628,12.3116,12.4714,8890913.2379428,0
+LUMN.US,D,20041029,000000,12.5078,12.8743,12.4122,12.7432,6906615.4745291,0
+LUMN.US,D,20041101,000000,12.7298,12.8782,12.6303,12.7767,4481457.2856033,0
+LUMN.US,D,20041102,000000,12.8274,12.8848,12.6695,12.8417,3139210.6860671,0
+LUMN.US,D,20041103,000000,12.9203,12.9442,12.7403,12.8542,2719490.1170201,0
+LUMN.US,D,20041104,000000,12.9538,13.3069,12.9538,13.3049,4506130.3792383,0
+LUMN.US,D,20041105,000000,13.3049,13.3069,12.9959,13.1872,3717555.9430794,0
+LUMN.US,D,20041108,000000,13.1059,13.2169,13.1059,13.2083,2155751.2060365,0
+LUMN.US,D,20041109,000000,13.2083,13.349,13.1605,13.326,2386384.5424565,0
+LUMN.US,D,20041110,000000,13.2734,13.2982,13.1308,13.2026,3348694.7607766,0
+LUMN.US,D,20041111,000000,13.2437,13.2628,13.1605,13.2265,1988062.9966355,0
+LUMN.US,D,20041112,000000,13.2265,13.5355,13.1059,13.4753,2216428.6238989,0
+LUMN.US,D,20041115,000000,13.4628,13.4628,13.2848,13.4006,1098519.0715344,0
+LUMN.US,D,20041116,000000,13.3508,13.3508,13.1585,13.1958,1679882.3672768,0
+LUMN.US,D,20041117,000000,13.1958,13.2666,13.1413,13.2026,1570357.240148,0
+LUMN.US,D,20041118,000000,13.1872,13.2265,13.0839,13.1547,2572194.5695926,0
+LUMN.US,D,20041119,000000,13.2083,13.2083,12.9911,13.0398,3200646.793721,0
+LUMN.US,D,20041122,000000,13.0398,13.1652,12.9203,13.126,2090038.84683,0
+LUMN.US,D,20041123,000000,13.126,13.1757,12.9586,13.126,1848829.8345275,0
+LUMN.US,D,20041124,000000,13.1144,13.2083,13.0934,13.1499,2782938.9471789,0
+LUMN.US,D,20041126,000000,13.1872,13.2494,13.1709,13.1786,450186.24879039,0
+LUMN.US,D,20041129,000000,13.1786,13.2083,13.1059,13.1461,1827433.9463833,0
+LUMN.US,D,20041130,000000,13.126,13.1786,12.9538,13.0763,1720173.3933292,0
+LUMN.US,D,20041201,000000,13.1384,13.2026,13.0695,13.1786,2045981.5425285,0
+LUMN.US,D,20041202,000000,13.2083,13.5068,13.2083,13.4609,2905561.4009715,0
+LUMN.US,D,20041203,000000,13.4925,13.6063,13.4446,13.5423,2024323.3525418,0
+LUMN.US,D,20041206,000000,13.5423,13.6648,13.4886,13.6351,1877532.5532814,0
+LUMN.US,D,20041207,000000,13.6456,13.7202,13.4886,13.4886,1396882.7148021,0
+LUMN.US,D,20041208,000000,13.4886,13.5882,13.3834,13.4609,1287357.5876732,0
+LUMN.US,D,20041209,000000,13.4006,13.458,13.2982,13.3967,1080144.3572022,0
+LUMN.US,D,20041210,000000,13.346,13.5719,13.325,13.5307,1106334.8304203,0
+LUMN.US,D,20041213,000000,13.5423,13.7404,13.505,13.7404,1015182.3275692,0
+LUMN.US,D,20041214,000000,13.7231,13.8675,13.6456,13.8246,1895161.1181492,0
+LUMN.US,D,20041215,000000,13.7709,13.7709,13.5432,13.6149,1894657.4150093,0
+LUMN.US,D,20041216,000000,13.591,13.6188,13.458,13.6149,2508243.0813211,0
+LUMN.US,D,20041217,000000,13.5824,13.7097,13.4628,13.6791,2140139.5437826,0
+LUMN.US,D,20041220,000000,13.7404,13.8226,13.6609,13.7011,1589239.837729,0
+LUMN.US,D,20041221,000000,13.6791,13.7059,13.5068,13.591,1851350.4402812,0
+LUMN.US,D,20041222,000000,13.5288,13.5824,13.4446,13.4886,2101611.4787197,0
+LUMN.US,D,20041223,000000,13.4628,13.6408,13.4006,13.6063,1108596.2694133,0
+LUMN.US,D,20041227,000000,13.5958,13.6303,13.4667,13.5096,688871.52025734,0
+LUMN.US,D,20041228,000000,13.5096,13.6695,13.5096,13.6695,775234.66317078,0
+LUMN.US,D,20041229,000000,13.6695,13.7872,13.6648,13.7614,976408.68109983,0
+LUMN.US,D,20041230,000000,13.745,13.8781,13.7365,13.8408,792106.62830155,0
+LUMN.US,D,20041231,000000,13.8408,14.1021,13.8226,14.0896,2325950.6159459,0
+LUMN.US,D,20050103,000000,14.0647,14.0896,13.7709,13.8226,2136613.6218036,0
+LUMN.US,D,20050104,000000,13.8293,13.8609,13.5355,13.6188,1763986.1612517,0
+LUMN.US,D,20050105,000000,13.6217,13.6886,13.3422,13.3652,2216928.1469296,0
+LUMN.US,D,20050106,000000,13.3834,13.6188,13.325,13.5432,2510256.8488532,0
+LUMN.US,D,20050107,000000,13.5461,13.6408,13.524,13.6408,2281642.5051017,0
+LUMN.US,D,20050110,000000,13.5882,13.6188,13.414,13.4446,2346603.4897075,0
+LUMN.US,D,20050111,000000,13.4102,13.4446,13.3327,13.3652,2644461.3397808,0
+LUMN.US,D,20050112,000000,13.3652,13.3834,13.2313,13.281,2638673.9788087,0
+LUMN.US,D,20050113,000000,13.326,13.5068,13.2437,13.2437,2091553.0913314,0
+LUMN.US,D,20050114,000000,13.2848,13.3604,13.2542,13.2704,1151652.4375987,0
+LUMN.US,D,20050118,000000,13.281,13.4398,13.2265,13.3748,2088525.647356,0
+LUMN.US,D,20050119,000000,13.3748,13.4667,13.325,13.3556,3556920.6226636,0
+LUMN.US,D,20050120,000000,13.3556,13.3815,13.1834,13.1901,2077197.5518453,0
+LUMN.US,D,20050121,000000,13.191,13.2704,13.0198,13.0226,3148521.8789637,0
+LUMN.US,D,20050124,000000,13.0226,13.1384,13.0226,13.0542,2469221.7633909,0
+LUMN.US,D,20050125,000000,13.0934,13.1355,13.0513,13.0839,2040939.2859936,0
+LUMN.US,D,20050126,000000,13.0934,13.1834,13.0619,13.1059,3151801.174509,0
+LUMN.US,D,20050127,000000,13.1384,13.1384,12.9853,13.0226,3412392.3074236,0
+LUMN.US,D,20050128,000000,13.0513,13.0513,12.8313,12.9165,3083064.5064089,0
+LUMN.US,D,20050131,000000,12.9566,12.9911,12.8782,12.949,2885919.0685714,0
+LUMN.US,D,20050201,000000,12.949,13.1231,12.949,13.1059,4921572.6066783,0
+LUMN.US,D,20050202,000000,13.1461,13.6044,13.0877,13.524,6479092.7319506,0
+LUMN.US,D,20050203,000000,13.505,13.505,13.2456,13.3011,6134904.6432828,0
+LUMN.US,D,20050204,000000,13.1652,13.437,13.0542,13.3967,4853841.2548034,0
+LUMN.US,D,20050207,000000,13.3919,13.569,13.3365,13.4753,2533924.6262632,0
+LUMN.US,D,20050208,000000,13.437,13.458,13.2494,13.281,3360778.4109968,0
+LUMN.US,D,20050209,000000,13.2848,13.2848,13.0063,13.1308,3308907.437864,0
+LUMN.US,D,20050210,000000,13.1709,13.1757,13.0801,13.1652,1694993.4614726,0
+LUMN.US,D,20050211,000000,13.126,13.3652,13.126,13.3135,1993607.911283,0
+LUMN.US,D,20050214,000000,13.3135,13.349,13.2313,13.2734,1940222.6936486,0
+LUMN.US,D,20050215,000000,13.3508,13.4226,13.1872,13.281,2757260.5373187,0
+LUMN.US,D,20050216,000000,13.2666,13.325,13.2207,13.325,1339478.3223215,0
+LUMN.US,D,20050217,000000,13.3834,13.3919,13.2265,13.2666,1659992.3634159,0
+LUMN.US,D,20050218,000000,13.2734,13.346,13.2026,13.2456,2088775.4088713,0
+LUMN.US,D,20050222,000000,13.2083,13.2704,13.1231,13.1652,1378508.0004699,0
+LUMN.US,D,20050223,000000,13.2265,13.3011,13.1547,13.2313,1437163.2905819,0
+LUMN.US,D,20050224,000000,13.2083,13.2704,13.1097,13.2456,1586220.7539717,0
+LUMN.US,D,20050225,000000,13.2944,13.4102,13.1958,13.3709,1260665.5013696,0
+LUMN.US,D,20050228,000000,13.3221,13.3652,13.2207,13.3604,1729488.7663349,0
+LUMN.US,D,20050301,000000,13.4045,13.6245,13.4045,13.591,2099606.0714055,0
+LUMN.US,D,20050302,000000,13.5288,13.6044,13.4609,13.5432,1481984.5098113,0
+LUMN.US,D,20050303,000000,13.5432,13.6111,13.414,13.5355,2001157.1882173,0
+LUMN.US,D,20050304,000000,13.5527,13.6848,13.4715,13.6848,3007279.1294326,0
+LUMN.US,D,20050307,000000,13.6609,13.7202,13.6063,13.6791,2796786.603416,0
+LUMN.US,D,20050308,000000,13.6609,13.8781,13.6504,13.7891,3288766.6274604,0
+LUMN.US,D,20050309,000000,13.7508,13.7556,13.6149,13.7231,2916879.0462094,0
+LUMN.US,D,20050310,000000,13.7404,13.7968,13.6552,13.7968,1361384.1837691,0
+LUMN.US,D,20050311,000000,13.836,13.836,13.6552,13.6648,1155171.0443869,0
+LUMN.US,D,20050314,000000,13.7231,13.7556,13.6111,13.6217,2103887.5480944,0
+LUMN.US,D,20050315,000000,13.6217,13.6504,13.3422,13.414,2248407.5031163,0
+LUMN.US,D,20050316,000000,13.414,13.4801,13.325,13.326,2986880.1972955,0
+LUMN.US,D,20050317,000000,13.3709,13.3834,13.3011,13.3049,2354408.7983207,0
+LUMN.US,D,20050318,000000,13.3049,13.325,13.2102,13.259,2647229.6169955,0
+LUMN.US,D,20050321,000000,13.2704,13.281,13.1652,13.2265,2254195.9091157,0
+LUMN.US,D,20050322,000000,13.1901,13.2944,13.1059,13.1384,3264851.1785897,0
+LUMN.US,D,20050323,000000,13.1384,13.1709,13.0877,13.1413,2165569.2371547,0
+LUMN.US,D,20050324,000000,13.1461,13.1958,13.0839,13.102,1729982.0192021,0
+LUMN.US,D,20050328,000000,13.1097,13.2313,13.1097,13.1786,1697761.7386873,0
+LUMN.US,D,20050329,000000,13.1834,13.2083,13.0342,13.0877,2662085.7245395,0
+LUMN.US,D,20050330,000000,13.0667,13.1097,12.9911,13.0801,2229775.7120779,0
+LUMN.US,D,20050331,000000,13.0619,13.1413,12.9853,13.0446,2369259.6807285,0
+LUMN.US,D,20050401,000000,13.102,13.1585,12.9796,13.0446,2294733.5616018,0
+LUMN.US,D,20050404,000000,12.8465,13.0169,12.6944,12.97,3269633.2233366,0
+LUMN.US,D,20050405,000000,12.9624,13.0619,12.9442,13.0111,2125285.526293,0
+LUMN.US,D,20050406,000000,13.0466,13.0801,13.0111,13.0398,1563566.6530051,0
+LUMN.US,D,20050407,000000,13.0398,13.102,13.0015,13.0619,1628018.7093347,0
+LUMN.US,D,20050408,000000,13.0303,13.126,12.949,13.0542,1363396.9062741,0
+LUMN.US,D,20050411,000000,13.058,13.1184,12.9757,13.0896,1243802.9414843,0
+LUMN.US,D,20050412,000000,13.0763,13.2083,12.9586,13.1547,1473926.3046009,0
+LUMN.US,D,20050413,000000,13.1585,13.1709,12.9097,12.9891,1677365.941632,0
+LUMN.US,D,20050414,000000,12.9757,13.0303,12.8092,12.8092,1760202.1175392,0
+LUMN.US,D,20050415,000000,12.7661,12.7853,12.4475,12.4858,2112697.1279056,0
+LUMN.US,D,20050418,000000,12.4475,12.5863,12.3987,12.4638,1636831.4242277,0
+LUMN.US,D,20050419,000000,12.482,12.658,12.482,12.4992,2766315.6985363,0
+LUMN.US,D,20050420,000000,12.482,12.5518,12.3116,12.3116,2461667.2613203,0
+LUMN.US,D,20050421,000000,12.3643,12.57,12.3643,12.4226,4183846.0619636,0
+LUMN.US,D,20050422,000000,12.3394,12.4485,12.2141,12.3001,2068140.3005732,0
+LUMN.US,D,20050425,000000,12.303,12.3318,12.1375,12.1576,4482962.1248594,0
+LUMN.US,D,20050426,000000,12.1624,12.2255,12.105,12.1145,3232117.7896896,0
+LUMN.US,D,20050427,000000,12.083,12.2897,12.0676,12.1183,3682301.9484255,0
+LUMN.US,D,20050428,000000,12.1183,12.2897,12.015,12.0178,4787371.2508325,0
+LUMN.US,D,20050429,000000,12.0303,12.4332,11.9815,12.1892,4914521.8077475,0
+LUMN.US,D,20050502,000000,12.3001,12.5355,12.2925,12.3681,5348848.7228231,0
+LUMN.US,D,20050503,000000,12.4035,12.4954,12.3318,12.3595,4686157.2255114,0
+LUMN.US,D,20050504,000000,12.3805,12.4992,12.3202,12.3719,4900177.7635614,0
+LUMN.US,D,20050505,000000,12.347,12.4035,12.2045,12.2169,3137448.7701048,0
+LUMN.US,D,20050506,000000,12.2313,12.3088,12.0686,12.105,2762795.0016937,0
+LUMN.US,D,20050509,000000,12.105,12.171,12.0418,12.0839,3845455.7845405,0
+LUMN.US,D,20050510,000000,12.0303,12.2667,12.0303,12.103,5915355.9110215,0
+LUMN.US,D,20050511,000000,12.103,12.1939,11.9939,12.0456,3572024.4016686,0
+LUMN.US,D,20050512,000000,11.7337,12.1212,11.7337,12.0543,3937098.4051771,0
+LUMN.US,D,20050513,000000,12.0543,12.1624,11.9939,12.0418,4449476.3163313,0
+LUMN.US,D,20050516,000000,12.0035,12.1978,11.9681,12.1528,3322758.2291828,0
+LUMN.US,D,20050517,000000,12.0954,12.2772,12.0686,12.2638,3740711.6571313,0
+LUMN.US,D,20050518,000000,12.2897,12.5135,12.2571,12.5078,3263340.0691701,0
+LUMN.US,D,20050519,000000,12.5461,12.7403,12.5078,12.7136,3888258.0111014,0
+LUMN.US,D,20050520,000000,12.7136,12.7739,12.5891,12.7088,2114206.1472707,0
+LUMN.US,D,20050523,000000,12.7566,12.8313,12.6494,12.7767,1806280.5045638,0
+LUMN.US,D,20050524,000000,12.7088,12.7767,12.504,12.6695,1966410.031785,0
+LUMN.US,D,20050525,000000,12.6303,12.7566,12.5834,12.726,1267213.6421878,0
+LUMN.US,D,20050526,000000,12.7661,12.8782,12.6428,12.8313,1373977.8072929,0
+LUMN.US,D,20050527,000000,12.8465,12.8782,12.7566,12.8495,964827.68899211,0
+LUMN.US,D,20050531,000000,12.9891,13.102,12.8982,13.0226,3355241.8565675,0
+LUMN.US,D,20050601,000000,12.9662,13.0619,12.8465,12.949,2325453.1829696,0
+LUMN.US,D,20050602,000000,12.9403,12.9796,12.8361,12.9538,1633055.7407333,0
+LUMN.US,D,20050603,000000,12.9538,13.0169,12.8705,12.9442,1221394.4219241,0
+LUMN.US,D,20050606,000000,12.9911,13.1499,12.9662,13.1231,2380091.38829,0
+LUMN.US,D,20050607,000000,13.1231,13.2628,13.1097,13.1958,2942573.1314786,0
+LUMN.US,D,20050608,000000,13.2361,13.346,13.215,13.3327,2488352.032433,0
+LUMN.US,D,20050609,000000,13.3709,13.4609,13.2361,13.4446,2510256.8488532,0
+LUMN.US,D,20050610,000000,13.4284,13.6149,13.4226,13.4475,2981090.7462689,0
+LUMN.US,D,20050613,000000,13.4226,13.5096,13.3873,13.4801,2964473.7677898,0
+LUMN.US,D,20050614,000000,13.4801,13.591,13.414,13.5002,2302035.1670752,0
+LUMN.US,D,20050615,000000,13.5461,13.6648,13.5192,13.6456,1655464.2602935,0
+LUMN.US,D,20050616,000000,13.6303,13.6351,13.4753,13.4954,3315456.6237094,0
+LUMN.US,D,20050617,000000,13.5996,13.836,13.5738,13.836,4899420.1187971,0
+LUMN.US,D,20050620,000000,13.7661,13.8972,13.6848,13.8781,2074421.9594398,0
+LUMN.US,D,20050621,000000,13.8781,13.8781,13.8082,13.8494,2998968.0276248,0
+LUMN.US,D,20050622,000000,13.8408,13.904,13.7767,13.8494,2576732.0779603,0
+LUMN.US,D,20050623,000000,13.6504,13.8762,13.6504,13.8063,3078022.249874,0
+LUMN.US,D,20050624,000000,13.4102,13.5776,13.346,13.5154,4707555.2037101,0
+LUMN.US,D,20050627,000000,13.4475,13.5096,13.3508,13.4954,2679456.1676738,0
+LUMN.US,D,20050628,000000,13.5154,13.7125,13.5096,13.6609,2070649.4110272,0
+LUMN.US,D,20050629,000000,13.6303,13.7968,13.5738,13.6886,2362966.5265621,0
+LUMN.US,D,20050630,000000,13.6695,13.8293,13.6149,13.7556,2706650.91209,0
+LUMN.US,D,20050701,000000,13.7556,13.8446,13.6648,13.8063,1633055.7407333,0
+LUMN.US,D,20050705,000000,13.8063,13.8408,13.6446,13.6504,2632370.3743696,0
+LUMN.US,D,20050706,000000,13.6648,13.6886,13.4667,13.505,4133751.6351746,0
+LUMN.US,D,20050707,000000,13.4045,13.4226,13.2734,13.3834,4465341.9202096,0
+LUMN.US,D,20050708,000000,13.3815,13.458,13.2542,13.3508,2427175.0915398,0
+LUMN.US,D,20050711,000000,13.325,13.5154,13.2704,13.4925,2864517.955291,0
+LUMN.US,D,20050712,000000,13.4925,13.5432,13.4322,13.5068,1713119.4593167,0
+LUMN.US,D,20050713,000000,13.4925,13.5776,13.4475,13.5432,1709337.5056588,0
+LUMN.US,D,20050714,000000,13.505,13.6188,13.505,13.5824,2762795.0016937,0
+LUMN.US,D,20050715,000000,13.5642,13.6848,13.5068,13.6188,2403253.3725055,0
+LUMN.US,D,20050718,000000,13.6188,13.6303,13.3652,13.4446,2204847.6317911,0
+LUMN.US,D,20050719,000000,13.4829,13.505,13.3919,13.4532,1469140.0797449,0
+LUMN.US,D,20050720,000000,13.4226,13.4667,13.2848,13.4322,1856888.0397379,0
+LUMN.US,D,20050721,000000,13.4628,13.4628,13.281,13.326,1570613.2718269,0
+LUMN.US,D,20050722,000000,13.325,13.3967,13.2762,13.3183,1834226.6235806,0
+LUMN.US,D,20050725,000000,13.281,13.3834,13.2313,13.3221,1833978.9521197,0
+LUMN.US,D,20050726,000000,13.3834,13.4446,13.281,13.3365,1946525.2530604,0
+LUMN.US,D,20050727,000000,13.3652,13.4667,13.3135,13.346,4560511.5078525,0
+LUMN.US,D,20050728,000000,13.505,13.7125,13.4446,13.7011,13162624.146994,0
+LUMN.US,D,20050729,000000,13.6743,13.7011,13.5824,13.6504,2528143.5354546,0
+LUMN.US,D,20050801,000000,14.0265,14.0265,13.6504,13.8246,5164038.786776,0
+LUMN.US,D,20050802,000000,13.881,13.947,13.8246,13.925,5008678.7639744,0
+LUMN.US,D,20050803,000000,13.9403,14.1346,13.8972,14.1212,2774880.7419685,0
+LUMN.US,D,20050804,000000,14.1212,14.3327,14.1107,14.3078,6481606.0225136,0
+LUMN.US,D,20050805,000000,14.2982,14.4963,14.2092,14.3853,3837404.8945209,0
+LUMN.US,D,20050808,000000,14.3738,14.4178,14.2369,14.2533,2882137.1149135,0
+LUMN.US,D,20050809,000000,14.2982,14.4418,14.2092,14.2274,4836723.7082662,0
+LUMN.US,D,20050810,000000,14.301,14.4053,14.2226,14.3585,3194850.0275036,0
+LUMN.US,D,20050811,000000,14.368,14.456,14.2982,14.4101,2096084.3295356,0
+LUMN.US,D,20050812,000000,14.3853,14.3882,14.2092,14.2513,1761457.1952798,0
+LUMN.US,D,20050815,000000,14.2092,14.2513,14.1308,14.1604,1858901.8072701,0
+LUMN.US,D,20050816,000000,14.1384,14.2044,14.0408,14.0733,1574141.2838604,0
+LUMN.US,D,20050817,000000,14.0935,14.1384,13.9977,14.1212,2216928.1469296,0
+LUMN.US,D,20050818,000000,14.0791,14.1278,13.9862,14.058,1382777.9818587,0
+LUMN.US,D,20050819,000000,14.1308,14.1346,14.0552,14.0857,1298687.7732382,0
+LUMN.US,D,20050822,000000,14.1212,14.1996,14.0791,14.148,1802254.0145266,0
+LUMN.US,D,20050823,000000,14.148,14.2168,14.0695,14.2073,2223739.6346176,0
+LUMN.US,D,20050824,000000,14.2168,14.2781,14.1164,14.124,2114452.7737042,0
+LUMN.US,D,20050825,000000,14.1212,14.1958,14.058,14.1107,2022817.4682585,0
+LUMN.US,D,20050826,000000,14.1021,14.1021,13.9441,14.0187,1636327.7210878,0
+LUMN.US,D,20050829,000000,13.9633,14.1107,13.8944,14.0733,2220713.2356695,0
+LUMN.US,D,20050830,000000,14.0857,14.1958,14.0083,14.1681,3025406.1723039,0
+LUMN.US,D,20050831,000000,14.1604,14.2637,14.058,14.2599,3921742.7746022,0
+LUMN.US,D,20050901,000000,14.2369,14.3882,14.1412,14.3375,2208879.3469645,0
+LUMN.US,D,20050902,000000,14.3766,14.4178,14.0686,14.1212,2186722.6789743,0
+LUMN.US,D,20050906,000000,14.124,14.2533,14.0686,14.214,1890118.8616143,0
+LUMN.US,D,20050907,000000,14.1566,14.2369,14.0943,14.1681,1787396.8619553,0
+LUMN.US,D,20050908,000000,14.1566,14.2274,14.0217,14.058,2184451.8347358,0
+LUMN.US,D,20050909,000000,14.1049,14.2417,14.0695,14.1633,1165243.0171296,0
+LUMN.US,D,20050912,000000,14.1729,14.4513,14.148,14.3489,2468463.0735994,0
+LUMN.US,D,20050913,000000,14.3556,14.4484,14.2226,14.2533,2129567.0029819,0
+LUMN.US,D,20050914,000000,14.2924,14.3106,14.0791,14.1049,2141145.905035,0
+LUMN.US,D,20050915,000000,13.9537,14.0025,13.8408,13.8944,3332075.6922429,0
+LUMN.US,D,20050916,000000,13.9614,13.9748,13.7968,13.8571,3690609.9151514,0
+LUMN.US,D,20050919,000000,13.8246,13.8293,13.7269,13.8226,1793443.3896882,0
+LUMN.US,D,20050920,000000,13.8015,13.8886,13.6743,13.7556,2939041.9843632,0
+LUMN.US,D,20050921,000000,13.7097,13.8408,13.524,13.591,4805497.2486767,0
+LUMN.US,D,20050922,000000,13.569,13.6408,13.5355,13.5461,3769929.5743249,0
+LUMN.US,D,20050923,000000,13.346,13.4284,13.1872,13.326,4083642.5780039,0
+LUMN.US,D,20050926,000000,13.326,13.5461,13.281,13.3011,2817693.4188021,0
+LUMN.US,D,20050927,000000,13.326,13.349,13.2265,13.2848,1652442.0414543,0
+LUMN.US,D,20050928,000000,13.326,13.524,13.3011,13.4475,1960870.3422738,0
+LUMN.US,D,20050929,000000,13.4226,13.9088,13.414,13.8408,4514695.4226705,0
+LUMN.US,D,20050930,000000,13.8063,13.9537,13.8063,13.8944,1699273.8931341,0
+LUMN.US,D,20051003,000000,13.8675,14.0121,13.8675,13.9403,1958607.8582535,0
+LUMN.US,D,20051004,000000,13.9403,14.0121,13.7097,13.7269,1891127.3129213,0
+LUMN.US,D,20051005,000000,13.6953,13.7404,13.4954,13.5527,1743586.1840874,0
+LUMN.US,D,20051006,000000,13.5527,13.6044,13.2666,13.281,1710357.4522655,0
+LUMN.US,D,20051007,000000,13.3221,13.4045,13.3011,13.3422,1025758.0034517,0
+LUMN.US,D,20051010,000000,13.325,13.4102,13.281,13.3422,932854.0349109,0
+LUMN.US,D,20051011,000000,13.3422,13.3834,12.9911,13.0264,1886595.0296898,0
+LUMN.US,D,20051012,000000,12.9959,13.1413,12.8782,12.9624,2153736.393477,0
+LUMN.US,D,20051013,000000,13.0063,13.0839,12.8417,12.9355,1637333.0373131,0
+LUMN.US,D,20051014,000000,13.0169,13.0763,12.792,12.9097,1843791.7581016,0
+LUMN.US,D,20051017,000000,12.9097,12.9796,12.8274,12.9566,1155171.0443869,0
+LUMN.US,D,20051018,000000,12.9259,12.949,12.7403,12.7432,1562056.5886129,0
+LUMN.US,D,20051019,000000,12.7088,12.726,12.3681,12.6695,2130571.2741797,0
+LUMN.US,D,20051020,000000,12.6857,12.7958,12.5423,12.6179,3055867.6719383,0
+LUMN.US,D,20051021,000000,12.6963,12.8599,12.6801,12.7623,1987815.3251746,0
+LUMN.US,D,20051024,000000,12.7661,12.7892,12.5355,12.7767,2451595.2885776,0
+LUMN.US,D,20051025,000000,12.7088,13.1461,12.703,13.0896,2036912.7959565,0
+LUMN.US,D,20051026,000000,13.0695,13.1355,12.8934,12.9853,2082735.151302,0
+LUMN.US,D,20051027,000000,12.9165,12.9662,12.6676,12.703,1493568.6370008,0
+LUMN.US,D,20051028,000000,12.703,12.726,12.392,12.726,2402497.8177957,0
+LUMN.US,D,20051031,000000,12.7088,13.0063,12.7088,12.9987,1779591.553342,0
+LUMN.US,D,20051101,000000,12.9853,12.9987,12.726,12.7805,1631544.6313137,0
+LUMN.US,D,20051102,000000,12.726,13.0934,12.726,13.0446,1700276.0742775,0
+LUMN.US,D,20051103,000000,13.0619,13.1901,13.0198,13.1872,2464688.4351322,0
+LUMN.US,D,20051104,000000,13.1757,13.2944,13.0542,13.1786,1096512.619193,0
+LUMN.US,D,20051107,000000,13.1786,13.2207,13.0015,13.058,1880801.3985541,0
+LUMN.US,D,20051108,000000,12.9987,13.058,12.8782,12.9586,1324620.1247229,0
+LUMN.US,D,20051109,000000,12.97,13.0667,12.6332,12.7661,2474508.5563049,0
+LUMN.US,D,20051110,000000,12.7892,12.949,12.6332,12.9126,1334687.9173565,0
+LUMN.US,D,20051111,000000,12.8954,12.949,12.7739,12.8495,768688.61240712,0
+LUMN.US,D,20051114,000000,12.8705,12.9259,12.6676,12.7174,1287357.5876732,0
+LUMN.US,D,20051115,000000,12.6801,12.8188,12.6131,12.6303,1590760.352394,0
+LUMN.US,D,20051116,000000,12.6695,12.7489,12.6303,12.726,1602845.0476416,0
+LUMN.US,D,20051117,000000,12.7432,12.9097,12.7088,12.8226,1384796.9745272,0
+LUMN.US,D,20051118,000000,12.9097,13.1709,12.7691,13.1547,5765546.0280037,0
+LUMN.US,D,20051121,000000,13.1231,13.2102,12.9403,13.1605,1647909.7582228,0
+LUMN.US,D,20051122,000000,13.0839,13.1547,12.9624,12.9959,2091553.0913314,0
+LUMN.US,D,20051123,000000,13.0169,13.1547,12.9959,13.0934,1613413.4083332,0
+LUMN.US,D,20051125,000000,13.126,13.2169,13.0695,13.1585,400079.28167424,0
+LUMN.US,D,20051128,000000,13.1652,13.2456,12.9662,12.9987,2366493.4935684,0
+LUMN.US,D,20051129,000000,12.9624,13.1308,12.9624,13.0398,2397458.6963426,0
+LUMN.US,D,20051130,000000,13.0542,13.191,13.0342,13.1461,3162628.7019615,0
+LUMN.US,D,20051201,000000,13.1231,13.2361,12.9624,12.9911,1854373.7041477,0
+LUMN.US,D,20051202,000000,12.9662,13.2169,12.8982,13.2169,2636661.2563037,0
+LUMN.US,D,20051205,000000,13.1786,13.2542,13.0667,13.1652,1354339.6550019,0
+LUMN.US,D,20051206,000000,13.1652,13.1901,13.0264,13.0542,1303720.6245278,0
+LUMN.US,D,20051207,000000,13.0063,13.1901,12.9566,13.1585,2532916.1749561,0
+LUMN.US,D,20051208,000000,13.1144,13.1144,12.8417,12.8542,2183447.5635379,0
+LUMN.US,D,20051209,000000,12.8705,13.2437,12.8705,13.126,3835130.9152007,0
+LUMN.US,D,20051212,000000,13.2083,13.3748,13.1757,13.349,2329736.7497129,0
+LUMN.US,D,20051213,000000,13.325,13.4667,13.058,13.4475,3412137.3207719,0
+LUMN.US,D,20051214,000000,13.4284,13.6217,13.4045,13.6044,2632370.3743696,0
+LUMN.US,D,20051215,000000,13.5824,13.5824,13.3738,13.4609,1515225.7819603,0
+LUMN.US,D,20051216,000000,13.4284,13.5068,13.3135,13.4102,2159780.8311553,0
+LUMN.US,D,20051219,000000,13.458,13.4829,13.3183,13.326,983706.10646424,0
+LUMN.US,D,20051220,000000,13.2896,13.3508,13.126,13.1872,1496333.7791338,0
+LUMN.US,D,20051221,000000,13.2848,13.326,13.1709,13.2265,1097262.9487665,0
+LUMN.US,D,20051222,000000,13.215,13.3834,13.1834,13.259,978167.4619803,0
+LUMN.US,D,20051223,000000,13.2542,13.3738,13.2494,13.2848,666979.24416415,0
+LUMN.US,D,20051227,000000,13.3652,13.4322,13.2313,13.2361,1085429.0600616,0
+LUMN.US,D,20051228,000000,13.2437,13.2762,13.1413,13.2313,777754.22389733,0
+LUMN.US,D,20051229,000000,13.2437,13.3748,13.2361,13.3135,973386.46226068,0
+LUMN.US,D,20051230,000000,13.2313,13.2628,13.1355,13.1709,965834.05024457,0
+LUMN.US,D,20060103,000000,13.5432,13.5432,12.9662,13.1499,3316213.2234465,0
+LUMN.US,D,20060104,000000,13.1834,13.3365,13.1757,13.2982,1272757.5118081,0
+LUMN.US,D,20060105,000000,13.3135,13.4169,13.1355,13.1872,2046984.7686992,0
+LUMN.US,D,20060106,000000,13.2437,13.4169,13.2361,13.3049,2120255.8100853,0
+LUMN.US,D,20060109,000000,13.3049,13.3508,13.1709,13.2102,1743840.1257119,0
+LUMN.US,D,20060110,000000,13.1786,13.2456,12.9757,13.0446,2564391.3510338,0
+LUMN.US,D,20060111,000000,13.0934,13.1547,12.9891,13.0466,2250929.1538975,0
+LUMN.US,D,20060112,000000,13.0264,13.1709,12.9221,13.1461,1902457.4984864,0
+LUMN.US,D,20060113,000000,13.126,13.215,12.9959,13.1605,1469900.859591,0
+LUMN.US,D,20060117,000000,13.0896,13.1461,13.0111,13.0763,1264189.3332942,0
+LUMN.US,D,20060118,000000,13.3049,13.6111,13.3011,13.5738,3764886.2727627,0
+LUMN.US,D,20060119,000000,13.5547,13.6303,13.4715,13.5595,2143415.7042463,0
+LUMN.US,D,20060120,000000,13.5192,13.5595,13.3556,13.3738,2629353.3806668,0
+LUMN.US,D,20060123,000000,13.4045,13.4226,13.0342,13.2666,2340055.3488893,0
+LUMN.US,D,20060124,000000,13.3135,13.4446,13.2944,13.3967,1599321.2157171,0
+LUMN.US,D,20060125,000000,13.3967,13.5432,13.326,13.4925,2402241.7861167,0
+LUMN.US,D,20060126,000000,13.505,13.6504,13.3652,13.3919,1612156.2405382,0
+LUMN.US,D,20060127,000000,13.3738,13.5776,13.3508,13.4045,1470905.130789,0
+LUMN.US,D,20060130,000000,13.4398,13.524,13.325,13.458,1528316.8384603,0
+LUMN.US,D,20060131,000000,13.3556,13.3738,13.1355,13.2265,4411966.1078206,0
+LUMN.US,D,20060201,000000,13.1872,13.4045,13.1144,13.3049,1771535.438186,0
+LUMN.US,D,20060202,000000,13.191,13.7968,13.0063,13.6552,4268952.0370819,0
+LUMN.US,D,20060203,000000,13.5547,13.7011,13.5002,13.5154,2101364.852286,0
+LUMN.US,D,20060206,000000,13.505,13.6886,13.4045,13.6408,2081977.5065377,0
+LUMN.US,D,20060207,000000,13.659,13.7872,13.6063,13.7231,1603597.4672696,0
+LUMN.US,D,20060208,000000,13.8015,13.8408,13.5527,13.6886,1583697.0131361,0
+LUMN.US,D,20060209,000000,13.7317,13.8494,13.6456,13.7729,1775562.9732504,0
+LUMN.US,D,20060210,000000,13.7939,13.8886,13.7815,13.8293,1310270.8554005,0
+LUMN.US,D,20060213,000000,13.7872,13.9298,13.7404,13.8733,1492055.4375268,0
+LUMN.US,D,20060214,000000,13.904,14.1049,13.881,13.9748,3076768.2171606,0
+LUMN.US,D,20060215,000000,13.9614,13.9614,13.7011,13.7968,2887177.2813939,0
+LUMN.US,D,20060216,000000,13.7891,14.0733,13.7767,14.0408,2244630.7745947,0
+LUMN.US,D,20060217,000000,14.0408,14.124,14.0217,14.0647,2106651.6452,0
+LUMN.US,D,20060221,000000,14.0217,14.0552,13.8082,13.8332,2258984.2240262,0
+LUMN.US,D,20060222,000000,14.2867,14.8972,14.1785,14.4513,15309568.908301,0
+LUMN.US,D,20060223,000000,14.48,14.6858,14.4312,14.6341,2580257.9999393,0
+LUMN.US,D,20060224,000000,14.6092,14.6092,14.4388,14.4666,1282070.7947591,0
+LUMN.US,D,20060227,000000,14.4666,14.6752,14.456,14.5623,2374052.175748,0
+LUMN.US,D,20060228,000000,14.4963,14.525,14.2073,14.2906,3322506.3776129,0
+LUMN.US,D,20060301,000000,14.2819,14.5681,14.2733,14.5479,2425667.117202,0
+LUMN.US,D,20060302,000000,14.4245,14.5843,14.4025,14.5747,2076690.7136238,0
+LUMN.US,D,20060303,000000,14.48,14.6398,14.48,14.4925,1906490.258687,0
+LUMN.US,D,20060306,000000,14.5719,14.6676,14.4608,14.4857,1848577.9829576,0
+LUMN.US,D,20060307,000000,14.5135,14.5623,14.3766,14.4312,1404689.0684426,0
+LUMN.US,D,20060308,000000,14.4484,14.4963,14.2819,14.3853,1508170.8029204,0
+LUMN.US,D,20060309,000000,14.4178,14.525,14.3948,14.4762,1276272.9835145,0
+LUMN.US,D,20060310,000000,14.5135,14.6962,14.4762,14.6599,2274839.3776318,0
+LUMN.US,D,20060313,000000,14.6628,14.8254,14.6628,14.767,2523855.7886022,0
+LUMN.US,D,20060314,000000,14.7327,14.8915,14.6924,14.8647,3081049.6938494,0
+LUMN.US,D,20060315,000000,14.8494,14.9767,14.7327,14.9508,1386811.7870867,0
+LUMN.US,D,20060316,000000,14.9307,15.0561,14.902,15.0465,2600145.9137457,0
+LUMN.US,D,20060317,000000,15.08,15.1279,15.0465,15.1211,3575295.3369959,0
+LUMN.US,D,20060320,000000,15.0886,15.1097,14.8829,15.0465,1957347.5553767,0
+LUMN.US,D,20060321,000000,15.0465,15.1747,14.946,15.1279,3054105.755976,0
+LUMN.US,D,20060322,000000,15.1279,15.5326,15.1211,15.369,6155291.0350928,0
+LUMN.US,D,20060323,000000,15.3126,15.369,15.2388,15.3164,2732587.4436837,0
+LUMN.US,D,20060324,000000,15.3288,15.7106,15.2695,15.6657,3884989.1658286,0
+LUMN.US,D,20060327,000000,15.6474,15.7269,15.5594,15.6695,3215500.8112106,0
+LUMN.US,D,20060328,000000,15.6723,15.8455,15.5594,15.6426,2703122.9000565,0
+LUMN.US,D,20060329,000000,15.7048,15.7469,15.5097,15.7106,2082990.1379537,0
+LUMN.US,D,20060330,000000,15.7413,15.7585,15.4225,15.4742,2623819.9613191,0
+LUMN.US,D,20060331,000000,15.5173,15.6322,15.3182,15.5364,3120832.836653,0
+LUMN.US,D,20060403,000000,15.5795,15.6953,15.4704,15.5575,1771784.1546742,0
+LUMN.US,D,20060404,000000,15.5891,15.6838,15.5594,15.5853,2314623.5654627,0
+LUMN.US,D,20060405,000000,15.6322,15.7546,15.5049,15.7048,2622812.5550394,0
+LUMN.US,D,20060406,000000,15.6657,15.8273,15.5823,15.679,1658485.4341054,0
+LUMN.US,D,20060407,000000,15.7192,15.7766,15.4934,15.4972,1093236.4587294,0
+LUMN.US,D,20060410,000000,15.5364,15.7154,15.435,15.679,1869476.4381254,0
+LUMN.US,D,20060411,000000,15.6522,15.8867,15.6398,15.7958,4110838.3674473,0
+LUMN.US,D,20060412,000000,15.7958,15.8809,15.7269,15.7642,1405943.101156,0
+LUMN.US,D,20060413,000000,15.414,15.7421,15.414,15.481,1552485.1839283,0
+LUMN.US,D,20060417,000000,15.481,15.5594,15.39,15.5278,3103956.6914132,0
+LUMN.US,D,20060418,000000,15.5402,15.8714,15.5402,15.8235,2955409.2013269,0
+LUMN.US,D,20060419,000000,15.5823,15.6723,15.2159,15.302,7051892.0292881,0
+LUMN.US,D,20060420,000000,15.2915,15.4417,15.2206,15.3374,2444294.7281314,0
+LUMN.US,D,20060421,000000,15.4054,15.4522,15.169,15.169,2081226.131937,0
+LUMN.US,D,20060424,000000,15.1891,15.3288,15.1853,15.2159,1861927.1611911,0
+LUMN.US,D,20060425,000000,15.2139,15.3182,15.145,15.2302,2532916.1749561,0
+LUMN.US,D,20060426,000000,15.235,15.39,15.2302,15.2551,2523348.9503806,0
+LUMN.US,D,20060427,000000,15.1536,15.1584,14.767,14.767,4612886.1841252,0
+LUMN.US,D,20060428,000000,14.791,15.145,14.791,14.9738,3978899.4956219,0
+LUMN.US,D,20060501,000000,14.9268,15.1231,14.8494,14.923,3426236.8285789,0
+LUMN.US,D,20060502,000000,14.8972,14.9986,14.8121,14.9986,2433215.349109,0
+LUMN.US,D,20060503,000000,14.9202,15.0647,14.7097,14.7327,2695073.055064,0
+LUMN.US,D,20060504,000000,14.7327,14.8752,14.503,14.5403,3042774.5253837,0
+LUMN.US,D,20060505,000000,14.5681,14.6924,14.5212,14.6254,1788909.0164021,0
+LUMN.US,D,20060508,000000,14.6341,14.8149,14.6341,14.7202,1509425.880661,0
+LUMN.US,D,20060509,000000,14.6962,14.8494,14.6962,14.7327,1543672.4690352,0
+LUMN.US,D,20060510,000000,14.6551,14.6752,14.4733,14.5087,5125510.721713,0
+LUMN.US,D,20060511,000000,14.3556,14.4131,14.1412,14.3375,4087920.9196109,0
+LUMN.US,D,20060512,000000,14.3183,14.3585,14.1958,14.2312,2246898.4837513,0
+LUMN.US,D,20060515,000000,14.2168,14.3556,14.0991,14.3183,2282404.3299751,0
+LUMN.US,D,20060516,000000,14.3183,14.3987,14.2513,14.2599,3757333.8607466,0
+LUMN.US,D,20060517,000000,14.2417,14.3614,14.1164,14.1346,3976888.8631715,0
+LUMN.US,D,20060518,000000,14.1681,14.2312,13.9728,13.9728,2538963.7477162,0
+LUMN.US,D,20060519,000000,14.0369,14.1863,13.9441,13.9748,3298841.7352849,0
+LUMN.US,D,20060522,000000,13.97,14.148,13.8781,14.0695,3813231.3239166,0
+LUMN.US,D,20060523,000000,14.1518,14.2657,14.0494,14.0733,2519074.7888826,0
+LUMN.US,D,20060524,000000,14.0025,14.0943,13.8188,13.9298,3538535.4580588,0
+LUMN.US,D,20060525,000000,13.9804,14.0522,13.9327,13.9633,1474185.4713616,0
+LUMN.US,D,20060526,000000,13.9804,14.2044,13.9804,14.2044,1914290.342164,0
+LUMN.US,D,20060530,000000,14.1384,14.1633,13.9862,14.0121,1755920.6408503,0
+LUMN.US,D,20060531,000000,14.0159,14.2073,14.0159,14.1996,3273657.6233191,0
+LUMN.US,D,20060601,000000,14.191,14.4877,14.148,14.4484,2245887.9423898,0
+LUMN.US,D,20060602,000000,14.4484,14.5355,14.3375,14.4131,1619209.1295235,0
+LUMN.US,D,20060605,000000,14.3489,14.5651,14.2695,14.368,1994608.0023718,0
+LUMN.US,D,20060606,000000,14.3805,14.5499,14.3489,14.5183,1975732.7199815,0
+LUMN.US,D,20060607,000000,14.525,14.7297,14.4963,14.4963,2367245.9131963,0
+LUMN.US,D,20060608,000000,14.456,14.5795,14.2867,14.5087,2643952.4115046,0
+LUMN.US,D,20060609,000000,14.4877,14.7163,14.4877,14.5403,2703374.7516264,0
+LUMN.US,D,20060612,000000,14.5403,14.7249,14.3327,14.3327,2985371.1779304,0
+LUMN.US,D,20060613,000000,14.2867,14.4388,14.1996,14.2274,1901197.1956094,0
+LUMN.US,D,20060614,000000,14.2044,14.3327,14.1164,14.214,2410552.8879244,0
+LUMN.US,D,20060615,000000,14.2369,14.4312,14.2226,14.3738,1844803.3444904,0
+LUMN.US,D,20060616,000000,14.4187,14.6446,14.3882,14.5881,1894408.6985212,0
+LUMN.US,D,20060619,000000,14.6092,14.6293,14.3987,14.503,1144343.5169345,0
+LUMN.US,D,20060620,000000,14.4762,14.5308,14.4187,14.456,1696999.9138139,0
+LUMN.US,D,20060621,000000,14.4446,14.5479,14.3614,14.3766,2439510.59333,0
+LUMN.US,D,20060622,000000,14.4025,14.456,14.3241,14.4312,1671571.2654691,0
+LUMN.US,D,20060623,000000,14.3882,14.4025,14.2599,14.3078,1229195.5504283,0
+LUMN.US,D,20060626,000000,14.2982,14.3556,14.1863,14.3145,1754415.8015943,0
+LUMN.US,D,20060627,000000,14.2657,14.3662,14.0791,14.1049,1787899.5200679,0
+LUMN.US,D,20060628,000000,14.1604,14.3882,14.0991,14.3882,2373538.0223356,0
+LUMN.US,D,20060629,000000,14.4187,14.6513,14.3987,14.614,1327393.6270739,0
+LUMN.US,D,20060630,000000,14.6513,14.8149,14.6025,14.7566,1353328.0686131,0
+LUMN.US,D,20060703,000000,14.7709,14.8207,14.7327,14.7566,639019.5397929,0
+LUMN.US,D,20060705,000000,14.6962,14.7566,14.525,14.7365,1509425.880661,0
+LUMN.US,D,20060706,000000,14.7297,14.8791,14.6781,14.8035,1632050.4245081,0
+LUMN.US,D,20060707,000000,14.7508,14.8915,14.7269,14.8083,1133265.1829394,0
+LUMN.US,D,20060710,000000,14.8169,14.9106,14.791,14.8149,742005.93134896,0
+LUMN.US,D,20060711,000000,14.8254,14.8704,14.7001,14.836,1222653.6797737,0
+LUMN.US,D,20060712,000000,14.8752,14.8752,14.7327,14.7709,1615681.1174899,0
+LUMN.US,D,20060713,000000,14.7566,14.8149,14.4762,14.5278,2337787.6397327,0
+LUMN.US,D,20060714,000000,14.5135,14.5996,14.4178,14.4331,1828184.2759567,0
+LUMN.US,D,20060717,000000,14.3948,14.4925,14.3766,14.4704,874943.84923596,0
+LUMN.US,D,20060718,000000,14.4666,14.4762,14.2819,14.3375,1069568.6813196,0
+LUMN.US,D,20060719,000000,14.3882,14.4446,14.3662,14.3948,1733757.7026965,0
+LUMN.US,D,20060720,000000,14.3585,14.3585,14.0991,14.124,1398399.0493579,0
+LUMN.US,D,20060721,000000,14.1996,14.2092,14.0522,14.0943,1784376.7331707,0
+LUMN.US,D,20060724,000000,14.1346,14.3451,14.0733,14.2867,1484251.1739407,0
+LUMN.US,D,20060725,000000,14.2982,14.4178,14.1785,14.2092,1825420.1788511,0
+LUMN.US,D,20060726,000000,14.2168,14.5651,14.1633,14.4187,2960699.1293226,0
+LUMN.US,D,20060727,000000,14.6858,14.9681,14.456,14.836,2993928.9061718,0
+LUMN.US,D,20060728,000000,14.8312,15.0896,14.8312,15.0178,1701039.9892054,0
+LUMN.US,D,20060731,000000,15.0417,15.4311,14.9585,15.3182,3799640.7443858,0
+LUMN.US,D,20060801,000000,14.9268,15.2695,14.503,15.1814,3500518.4113265,0
+LUMN.US,D,20060802,000000,15.1508,15.2781,15.1211,15.2647,2239850.8199023,0
+LUMN.US,D,20060803,000000,15.2551,15.4857,15.2283,15.3996,3158596.9867881,0
+LUMN.US,D,20060804,000000,15.4379,15.502,15.3824,15.4054,1784621.2695498,0
+LUMN.US,D,20060807,000000,15.4159,15.5364,15.3958,15.4101,1347531.3023958,0
+LUMN.US,D,20060808,000000,15.4522,15.6771,15.4455,15.5718,1549970.848338,0
+LUMN.US,D,20060809,000000,15.5891,15.7383,15.414,15.4311,2052019.7100433,0
+LUMN.US,D,20060810,000000,15.435,15.6168,15.3565,15.568,1432891.2191385,0
+LUMN.US,D,20060811,000000,15.568,15.6609,15.479,15.6474,1184381.6463897,0
+LUMN.US,D,20060814,000000,15.7269,15.8455,15.6322,15.6924,1652693.8930243,0
+LUMN.US,D,20060815,000000,15.769,15.7986,15.6953,15.7413,1409725.054814,0
+LUMN.US,D,20060816,000000,15.7958,15.8082,15.5957,15.657,1623486.4261032,0
+LUMN.US,D,20060817,000000,15.6082,15.6771,15.5049,15.5853,1416520.8670931,0
+LUMN.US,D,20060818,000000,15.5488,15.657,15.5402,15.6082,1304481.4043739,0
+LUMN.US,D,20060821,000000,15.568,15.7718,15.5326,15.7048,1258403.0173493,0
+LUMN.US,D,20060822,000000,15.6953,15.7786,15.5364,15.5996,1269483.441399,0
+LUMN.US,D,20060823,000000,15.5996,15.7192,15.4972,15.5231,1167519.0865043,0
+LUMN.US,D,20060824,000000,15.5575,15.6522,15.5575,15.5957,1453025.7593785,0
+LUMN.US,D,20060825,000000,15.6082,15.657,15.5364,15.5823,830116.35984298,0
+LUMN.US,D,20060828,000000,15.5795,15.8082,15.5795,15.7106,1775562.9732504,0
+LUMN.US,D,20060829,000000,15.7106,15.8867,15.7106,15.8628,2529900.2262806,0
+LUMN.US,D,20060830,000000,15.8407,15.9039,15.8273,15.8628,1285845.4332264,0
+LUMN.US,D,20060831,000000,15.8407,15.8867,15.7718,15.8149,2019538.1727131,0
+LUMN.US,D,20060901,000000,15.8532,15.8867,15.7786,15.8676,962307.08323829,0
+LUMN.US,D,20060905,000000,15.879,15.8867,15.7326,15.7585,1709337.5056588,0
+LUMN.US,D,20060906,000000,15.7192,15.8867,15.6474,15.8235,2589069.6698051,0
+LUMN.US,D,20060907,000000,15.8149,15.9221,15.679,15.6953,1621468.4784621,0
+LUMN.US,D,20060908,000000,15.6522,15.7413,15.613,15.6302,2648992.5779849,0
+LUMN.US,D,20060911,000000,15.5996,15.859,15.5135,15.7986,1989077.718106,0
+LUMN.US,D,20060912,000000,15.8311,15.9432,15.8197,15.879,2922425.0058841,0
+LUMN.US,D,20060913,000000,15.879,15.8943,15.7958,15.8809,1814085.813177,0
+LUMN.US,D,20060914,000000,15.8809,15.9039,15.8149,15.8762,1406197.0427804,0
+LUMN.US,D,20060915,000000,15.8867,15.8867,15.6322,15.657,1999648.1688522,0
+LUMN.US,D,20060918,000000,15.6886,15.7421,15.5853,15.634,1939475.499157,0
+LUMN.US,D,20060919,000000,15.6216,15.6322,15.4101,15.5231,2114709.8504105,0
+LUMN.US,D,20060920,000000,15.5135,15.6168,15.4972,15.5575,1722181.9357252,0
+LUMN.US,D,20060921,000000,15.6426,15.7421,15.613,15.7048,1997886.25289,0
+LUMN.US,D,20060922,000000,15.679,15.7116,15.5823,15.657,1260413.6497997,0
+LUMN.US,D,20060925,000000,15.7048,15.8867,15.6695,15.8455,2074168.0178154,0
+LUMN.US,D,20060926,000000,15.769,15.8762,15.6474,15.7786,2729564.1798172,0
+LUMN.US,D,20060927,000000,15.7507,15.8905,15.7154,15.7766,1729488.7663349,0
+LUMN.US,D,20060928,000000,15.7421,15.7786,15.6283,15.6953,1476197.1488393,0
+LUMN.US,D,20060929,000000,15.724,15.792,15.6302,15.7546,1548702.185243,0
+LUMN.US,D,20061002,000000,15.7766,15.792,15.6522,15.679,1207546.765687,0
+LUMN.US,D,20061003,000000,15.7106,15.8867,15.6283,15.8197,2099103.413293,0
+LUMN.US,D,20061004,000000,15.8341,16.2809,15.8341,16.2694,2642950.2303612,0
+LUMN.US,D,20061005,000000,16.2407,16.2752,16.0446,16.0866,1595283.2303801,0
+LUMN.US,D,20061006,000000,16.101,16.1441,15.8149,16.036,2566155.3570506,0
+LUMN.US,D,20061009,000000,15.9671,16.0407,15.769,15.8149,1514976.0204449,0
+LUMN.US,D,20061010,000000,15.8235,15.8762,15.7718,15.8273,1306998.8750459,0
+LUMN.US,D,20061011,000000,15.7718,15.9163,15.769,15.8905,1701539.5122362,0
+LUMN.US,D,20061012,000000,15.9067,16.1125,15.9067,16.0944,1670064.3361586,0
+LUMN.US,D,20061013,000000,16.1489,16.1929,16.0206,16.1929,1447241.5334882,0
+LUMN.US,D,20061016,000000,16.1718,16.2063,16.0082,16.0866,1209052.6499702,0
+LUMN.US,D,20061017,000000,16.0704,16.168,15.9871,16.1546,1568344.517643,0
+LUMN.US,D,20061018,000000,16.2885,16.344,15.9709,16.123,1715892.9616677,0
+LUMN.US,D,20061019,000000,16.1297,16.1565,16.0025,16.0905,966081.72170546,0
+LUMN.US,D,20061020,000000,16.0809,16.1365,15.9737,16.123,1630282.2383822,0
+LUMN.US,D,20061023,000000,16.1125,16.2628,16.101,16.235,1129992.1575576,0
+LUMN.US,D,20061024,000000,16.2111,16.2656,16.1441,16.2522,990758.99544953,0
+LUMN.US,D,20061025,000000,16.2522,16.3106,16.2407,16.2809,1655464.2602935,0
+LUMN.US,D,20061026,000000,16.2809,16.3833,16.2359,16.3278,1270488.7576242,0
+LUMN.US,D,20061027,000000,16.3354,16.48,16.2809,16.2991,1241788.1289248,0
+LUMN.US,D,20061030,000000,16.3029,16.4866,16.2885,16.4206,1384551.3931209,0
+LUMN.US,D,20061031,000000,16.4608,16.4608,15.9259,15.9833,3453687.604674,0
+LUMN.US,D,20061101,000000,16.0551,16.2885,16.0446,16.1967,1785383.0944231,0
+LUMN.US,D,20061102,000000,16.4445,16.6618,16.1048,16.545,3081049.6938494,0
+LUMN.US,D,20061103,000000,16.6455,16.6809,16.4541,16.5068,2037921.2472634,0
+LUMN.US,D,20061106,000000,16.2311,16.324,16.0446,16.2752,3699673.4365871,0
+LUMN.US,D,20061107,000000,16.278,16.4397,16.2063,16.3996,3414660.0165802,0
+LUMN.US,D,20061108,000000,16.344,16.5708,16.2455,16.5134,2043708.6082355,0
+LUMN.US,D,20061109,000000,16.5412,16.5498,16.1125,16.1317,2491123.4447294,0
+LUMN.US,D,20061110,000000,16.1269,16.1546,16.036,16.1489,1640102.359555,0
+LUMN.US,D,20061113,000000,16.1317,16.3278,16.1269,16.1929,1056729.4763895,0
+LUMN.US,D,20061114,000000,16.1661,16.19,16.0264,16.123,1552232.2873311,0
+LUMN.US,D,20061115,000000,16.1661,16.3211,16.1441,16.2694,2179420.0284735,0
+LUMN.US,D,20061116,000000,16.2752,16.4445,16.2522,16.4445,1410478.5194692,0
+LUMN.US,D,20061117,000000,16.324,16.5029,16.235,16.5029,2415589.919323,0
+LUMN.US,D,20061120,000000,16.4445,16.545,16.368,16.5134,1998894.704197,0
+LUMN.US,D,20061121,000000,16.5536,16.5881,16.4216,16.4904,1540148.6371107,0
+LUMN.US,D,20061122,000000,16.4206,16.5824,16.4101,16.5134,1304731.1658893,0
+LUMN.US,D,20061124,000000,16.4752,16.5622,16.4216,16.4904,416191.51198617,0
+LUMN.US,D,20061127,000000,16.5182,16.5746,16.3862,16.4148,1138554.0659078,0
+LUMN.US,D,20061128,000000,16.3623,16.5746,16.3488,16.5134,2013998.4832019,0
+LUMN.US,D,20061129,000000,16.5029,16.6618,16.4541,16.6455,2032380.512725,0
+LUMN.US,D,20061130,000000,16.6206,16.9604,16.6139,16.9,3200646.793721,0
+LUMN.US,D,20061201,000000,16.9373,16.9604,16.6761,16.8321,2086513.9698783,0
+LUMN.US,D,20061204,000000,16.8713,17.1412,16.8483,17.0876,1928142.1785101,0
+LUMN.US,D,20061205,000000,17.1144,17.1517,17.0302,17.1182,1680890.8185838,0
+LUMN.US,D,20061206,000000,17.1306,17.1469,17.0101,17.0943,810989.22588272,0
+LUMN.US,D,20061207,000000,17.1699,17.257,17.0302,17.0302,1907247.9034513,0
+LUMN.US,D,20061208,000000,17.0637,17.2072,16.9833,17.1699,2090539.4148881,0
+LUMN.US,D,20061211,000000,17.1871,17.2014,17.0598,17.1058,1236495.0658473,0
+LUMN.US,D,20061212,000000,17.0446,17.2952,16.8158,17.2407,4173529.5528419,0
+LUMN.US,D,20061213,000000,17.2465,17.3536,17.0149,17.0302,2123520.475249,0
+LUMN.US,D,20061214,000000,17.0149,17.1182,16.8713,16.9718,2032125.5260733,0
+LUMN.US,D,20061215,000000,16.9909,17.1517,16.9909,17.0101,2100863.2392007,0
+LUMN.US,D,20061218,000000,17.0598,17.5202,17.0598,17.2072,3050331.1175089,0
+LUMN.US,D,20061219,000000,17.1555,17.2101,16.9833,17.1795,1701039.9892054,0
+LUMN.US,D,20061220,000000,17.1517,17.2675,17.0876,17.0943,1556260.8674226,0
+LUMN.US,D,20061221,000000,17.123,17.1335,16.9163,17.0033,1099273.5812169,0
+LUMN.US,D,20061222,000000,16.9871,17.0398,16.8092,16.88,1915553.7801227,0
+LUMN.US,D,20061226,000000,16.8934,17.3345,16.8483,17.2493,1685422.056788,0
+LUMN.US,D,20061227,000000,17.2531,17.3995,17.2216,17.3899,1656225.0401395,0
+LUMN.US,D,20061228,000000,17.3325,17.3899,17.2359,17.3058,1084923.2668672,0
+LUMN.US,D,20061229,000000,17.3096,17.4952,17.3058,17.3393,1312289.8480689,0
+LUMN.US,D,20070103,000000,17.3574,17.5029,17.3,17.367,2485339.2188392,0
+LUMN.US,D,20070104,000000,17.3345,17.4312,17.2637,17.3574,1328392.6731355,0
+LUMN.US,D,20070105,000000,17.3498,17.4685,17.278,17.3345,2004179.4070564,0
+LUMN.US,D,20070108,000000,17.3143,17.3345,17.0971,17.2359,2072918.1652111,0
+LUMN.US,D,20070109,000000,17.2407,17.323,17.0446,17.1613,1442710.2952839,0
+LUMN.US,D,20070110,000000,17.1517,17.2493,17.0512,17.2072,1188659.9879968,0
+LUMN.US,D,20070111,000000,17.2216,17.3574,17.2216,17.3096,1708588.2211125,0
+LUMN.US,D,20070112,000000,17.3058,17.4598,17.2637,17.4081,1184632.4529324,0
+LUMN.US,D,20070116,000000,17.4235,17.524,17.3574,17.456,1283829.5756396,0
+LUMN.US,D,20070117,000000,17.4081,17.5076,17.2608,17.278,1452271.2496959,0
+LUMN.US,D,20070118,000000,16.9441,17.4866,16.9441,17.4407,1572122.2911919,0
+LUMN.US,D,20070119,000000,17.4436,17.4685,17.2531,17.2876,1290886.644734,0
+LUMN.US,D,20070122,000000,17.3268,17.4522,17.2675,17.3766,1549716.9067136,0
+LUMN.US,D,20070123,000000,17.3498,17.5679,17.3393,17.5029,1729740.6179048,0
+LUMN.US,D,20070124,000000,17.5202,17.6627,17.4847,17.5986,1701039.9892054,0
+LUMN.US,D,20070125,000000,17.5459,17.6349,17.3096,17.3574,1933179.2099087,0
+LUMN.US,D,20070126,000000,17.3183,17.6197,17.1833,17.5823,2453355.1144853,0
+LUMN.US,D,20070129,000000,17.5871,17.7211,17.4522,17.6101,1575152.8702492,0
+LUMN.US,D,20070130,000000,17.2856,17.7516,17.2856,17.7211,2309588.6241186,0
+LUMN.US,D,20070131,000000,17.7412,17.8675,17.6483,17.8091,1422568.4398531,0
+LUMN.US,D,20070201,000000,17.8015,17.856,17.6349,17.7708,1652946.7896215,0
+LUMN.US,D,20070202,000000,17.6971,17.9517,17.6971,17.8407,1430372.7034392,0
+LUMN.US,D,20070205,000000,17.899,18.0283,17.8091,17.9814,991010.84701946,0
+LUMN.US,D,20070206,000000,17.9641,18.0761,17.9489,17.9832,1124454.5581008,0
+LUMN.US,D,20070207,000000,18.0378,18.0626,17.8617,17.8733,1239766.0011745,0
+LUMN.US,D,20070208,000000,17.8857,17.9517,17.766,17.8129,2202839.0893952,0
+LUMN.US,D,20070209,000000,17.7976,17.8924,17.6235,17.678,2180676.1512414,0
+LUMN.US,D,20070212,000000,17.6369,17.8129,17.5966,17.6005,1206907.2090031,0
+LUMN.US,D,20070213,000000,17.6608,17.8474,17.6407,17.7775,1075729.1170239,0
+LUMN.US,D,20070214,000000,17.8129,17.9239,17.7747,17.8789,1594437.8033258,0
+LUMN.US,D,20070215,000000,17.9325,18.4273,17.9325,18.2665,2603416.849073,0
+LUMN.US,D,20070216,000000,18.1508,18.5775,17.9393,17.9976,1346773.6576314,0
+LUMN.US,D,20070220,000000,18.034,18.0914,17.9354,18.0722,1248575.5809858,0
+LUMN.US,D,20070221,000000,18.0301,18.189,17.9728,18.0761,1354082.5782956,0
+LUMN.US,D,20070222,000000,18.1374,18.2445,18.0876,18.1344,1284083.5172641,0
+LUMN.US,D,20070223,000000,18.0991,18.2809,18.0722,18.2665,1061005.727942,0
+LUMN.US,D,20070226,000000,18.3211,18.4129,18.1823,18.2311,1475004.7727343,0
+LUMN.US,D,20070227,000000,18.5871,18.5871,17.7135,17.7135,2036912.7959565,0
+LUMN.US,D,20070228,000000,17.7135,17.9124,17.6407,17.7747,2799305.1191153,0
+LUMN.US,D,20070301,000000,18.0991,18.0991,17.4282,17.6904,2931920.1235787,0
+LUMN.US,D,20070302,000000,17.6714,17.8015,17.6158,17.7345,1894408.6985212,0
+LUMN.US,D,20070305,000000,17.656,17.6943,17.456,17.456,3412915.8660813,0
+LUMN.US,D,20070306,000000,17.4789,17.6608,17.4407,17.6043,1895161.1181492,0
+LUMN.US,D,20070307,000000,17.5479,17.591,17.4282,17.4407,1881055.3401786,0
+LUMN.US,D,20070308,000000,17.4751,17.5986,17.4474,17.5154,1606113.8929144,0
+LUMN.US,D,20070309,000000,17.5871,17.6464,17.5306,17.6158,1586723.4120843,0
+LUMN.US,D,20070312,000000,17.6158,17.6407,17.5306,17.6235,1494066.0699771,0
+LUMN.US,D,20070313,000000,17.5354,17.5679,17.2914,17.3,1782861.443642,0
+LUMN.US,D,20070314,000000,17.345,17.3852,16.9947,17.3345,1912781.3227989,0
+LUMN.US,D,20070315,000000,17.3058,17.4081,17.278,17.3574,997317.58654032,0
+LUMN.US,D,20070316,000000,17.367,17.4168,17.278,17.3651,2619277.2278151,0
+LUMN.US,D,20070319,000000,17.4282,17.524,17.3947,17.5076,1328902.646439,0
+LUMN.US,D,20070320,000000,17.4436,17.5154,17.3995,17.4866,1642056.5605333,0
+LUMN.US,D,20070321,000000,17.4789,17.7297,17.435,17.6847,2214816.146835,0
+LUMN.US,D,20070322,000000,17.7211,17.9441,17.7105,17.9096,2252185.2766653,0
+LUMN.US,D,20070323,000000,17.9239,18.034,17.9124,17.9354,1323358.7768187,0
+LUMN.US,D,20070326,000000,17.9124,17.968,17.8206,17.9441,2561881.1955525,0
+LUMN.US,D,20070327,000000,17.9058,17.9976,17.834,17.9172,1552737.0354982,0
+LUMN.US,D,20070328,000000,17.899,17.9172,17.7584,17.8072,1226427.2732136,0
+LUMN.US,D,20070329,000000,17.8857,17.9239,17.7747,17.8445,1061249.2192938,0
+LUMN.US,D,20070330,000000,17.8206,17.9832,17.8129,17.9489,2079462.1259202,0
+LUMN.US,D,20070402,000000,17.9287,18.1412,17.9287,18.1067,2118235.7723895,0
+LUMN.US,D,20070403,000000,18.1153,18.2474,18.0991,18.2407,2012484.2387005,0
+LUMN.US,D,20070404,000000,18.2474,18.3134,18.1747,18.2407,1258910.9005983,0
+LUMN.US,D,20070405,000000,18.1995,18.1995,18.0512,18.1508,1966410.031785,0
+LUMN.US,D,20070409,000000,18.1823,18.1823,17.9948,18.1344,1712360.7695251,0
+LUMN.US,D,20070410,000000,18.0961,18.2091,18.055,18.189,1433138.8905993,0
+LUMN.US,D,20070411,000000,18.1469,18.2062,18.0426,18.0991,1062271.2559552,0
+LUMN.US,D,20070412,000000,18.1469,18.1995,18.0378,18.1861,744265.2802875,0
+LUMN.US,D,20070413,000000,18.189,18.2311,18.0876,18.2177,1606358.4292935,0
+LUMN.US,D,20070416,000000,18.2311,18.3211,18.213,18.2856,834655.95826528,0
+LUMN.US,D,20070417,000000,18.3048,18.3315,18.2388,18.2809,829116.2687541,0
+LUMN.US,D,20070418,000000,18.1995,18.3411,18.1823,18.2904,1141579.4198288,0
+LUMN.US,D,20070419,000000,18.2694,18.389,18.2311,18.3411,1291459.3196731,0
+LUMN.US,D,20070420,000000,18.0455,18.5584,18.0455,18.4646,1916847.5238719,0
+LUMN.US,D,20070423,000000,18.4484,18.5249,18.3315,18.3315,1385555.6643188,0
+LUMN.US,D,20070424,000000,18.3315,18.389,18.2311,18.2445,1383536.6716503,0
+LUMN.US,D,20070425,000000,18.2627,18.433,18.2234,18.4043,1175017.1571028,0
+LUMN.US,D,20070426,000000,18.3918,18.4522,18.3048,18.3411,1873000.2700499,0
+LUMN.US,D,20070427,000000,18.0034,18.3814,18.0034,18.3814,1383536.6716503,0
+LUMN.US,D,20070430,000000,18.4043,18.4484,18.2694,18.2904,1516223.7829947,0
+LUMN.US,D,20070501,000000,17.9354,18.3354,17.9354,18.1995,2112311.5128462,0
+LUMN.US,D,20070502,000000,18.2024,18.5469,18.1823,18.5364,2371397.8065047,0
+LUMN.US,D,20070503,000000,18.6942,19.4684,18.6751,19.299,4128263.1519991,0
+LUMN.US,D,20070504,000000,19.3009,19.433,19.1267,19.3192,2771355.8650167,0
+LUMN.US,D,20070507,000000,19.3105,19.3976,19.1526,19.3717,2114966.9271167,0
+LUMN.US,D,20070508,000000,19.3009,19.3813,19.1823,19.3765,2213912.198254,0
+LUMN.US,D,20070509,000000,19.3765,19.4636,19.2617,19.3421,1846845.3277586,0
+LUMN.US,D,20070510,000000,19.3669,19.3813,18.9957,18.9957,2464180.5518832,0
+LUMN.US,D,20070511,000000,19.0138,19.0914,18.8885,19.0617,3064430.6253159,0
+LUMN.US,D,20070514,000000,19.0942,19.2655,18.9565,19.1478,1779087.8502021,0
+LUMN.US,D,20070515,000000,19.1478,19.2292,19.0942,19.1267,2775633.1615964,0
+LUMN.US,D,20070516,000000,19.1478,19.1947,19.0607,19.1057,3332330.6788947,0
+LUMN.US,D,20070517,000000,19.0435,19.188,19.0397,19.0722,3465521.4933789,0
+LUMN.US,D,20070518,000000,19.0856,19.143,19.0138,19.1057,2252936.651266,0
+LUMN.US,D,20070521,000000,19.1028,19.2177,19.0206,19.1267,3297833.2839778,0
+LUMN.US,D,20070522,000000,19.1267,19.4818,19.1057,19.3526,2248407.5031163,0
+LUMN.US,D,20070523,000000,19.3613,19.4894,19.3421,19.41,2556087.564417,0
+LUMN.US,D,20070524,000000,19.4177,19.4559,19.2033,19.2033,2354660.6498906,0
+LUMN.US,D,20070525,000000,19.1632,19.3134,19.143,19.2789,1993857.6727983,0
+LUMN.US,D,20070529,000000,19.2847,19.4607,19.1919,19.2196,2423904.1562124,0
+LUMN.US,D,20070530,000000,19.1181,19.5201,19.0914,19.5201,3340383.6589688,0
+LUMN.US,D,20070531,000000,19.6043,19.7535,19.5488,19.6292,3108752.3215144,0
+LUMN.US,D,20070601,000000,19.7287,19.8024,19.5746,19.6406,2302035.1670752,0
+LUMN.US,D,20070604,000000,19.6292,19.7066,19.5546,19.6435,1659244.123897,0
+LUMN.US,D,20070605,000000,19.5708,19.6894,19.5488,19.6406,2399733.7206901,0
+LUMN.US,D,20070606,000000,19.611,19.6406,19.41,19.4177,2730314.5093907,0
+LUMN.US,D,20070607,000000,19.4138,19.4215,18.9909,18.9909,3382432.4208746,0
+LUMN.US,D,20070608,000000,18.9851,19.188,18.9851,19.1794,2155500.3994938,0
+LUMN.US,D,20070611,000000,19.2033,19.389,19.1632,19.323,2171868.6614847,0
+LUMN.US,D,20070612,000000,19.2617,19.3765,19.077,19.1057,1890874.4163241,0
+LUMN.US,D,20070613,000000,19.1363,19.3717,19.1201,19.3717,1838003.3521023,0
+LUMN.US,D,20070614,000000,19.8071,19.8339,19.6368,19.6598,2534429.3744303,0
+LUMN.US,D,20070615,000000,19.7152,19.7947,19.3976,19.4894,2555831.532738,0
+LUMN.US,D,20070618,000000,19.4933,19.6081,19.4933,19.544,1562304.2600737,0
+LUMN.US,D,20070619,000000,19.5306,19.5975,19.4607,19.5047,2421376.2352678,0
+LUMN.US,D,20070620,000000,19.544,19.5937,19.3258,19.3258,2053776.4008692,0
+LUMN.US,D,20070621,000000,19.2789,19.3478,19.1478,19.2847,2412549.9350204,0
+LUMN.US,D,20070622,000000,19.2215,19.5143,19.1947,19.3813,2678359.9340769,0
+LUMN.US,D,20070625,000000,19.4607,19.7669,19.3478,19.544,2903540.3182485,0
+LUMN.US,D,20070626,000000,19.5306,19.5584,19.2952,19.2952,3745305.5969711,0
+LUMN.US,D,20070627,000000,19.1947,19.5143,19.1057,19.4177,2216323.0761455,0
+LUMN.US,D,20070628,000000,19.4177,19.7392,19.323,19.565,2318151.5774962,0
+LUMN.US,D,20070629,000000,19.6435,19.7593,19.3918,19.4818,2397962.3994824,0
+LUMN.US,D,20070702,000000,19.6406,19.7507,19.4607,19.5077,2060329.7668236,0
+LUMN.US,D,20070703,000000,19.5239,19.6244,19.4425,19.5201,989502.87268166,0
+LUMN.US,D,20070705,000000,19.4933,19.6244,19.477,19.5727,1420799.2087,0
+LUMN.US,D,20070706,000000,19.544,19.6865,19.4636,19.6655,1686183.8816613,0
+LUMN.US,D,20070709,000000,19.7392,19.8215,19.5584,19.6081,1487522.1092681,0
+LUMN.US,D,20070710,000000,19.5077,19.544,18.9747,18.9747,1877282.7917659,0
+LUMN.US,D,20070711,000000,18.9747,19.1555,18.8885,19.1201,1768514.2643741,0
+LUMN.US,D,20070712,000000,19.1363,19.3526,19.1201,19.3526,1562558.2016982,0
+LUMN.US,D,20070713,000000,19.3813,19.4215,19.2215,19.2751,1376486.9177468,0
+LUMN.US,D,20070716,000000,18.945,19.3421,18.945,19.0617,2434474.6069586,0
+LUMN.US,D,20070717,000000,19.1219,19.2177,19.0435,19.0473,2017731.3205786,0
+LUMN.US,D,20070718,000000,19.0397,19.1632,18.9775,19.099,2134857.9760049,0
+LUMN.US,D,20070719,000000,19.0914,19.4282,19.0617,19.3488,1886848.9713142,0
+LUMN.US,D,20070720,000000,19.3488,19.3765,19.0473,19.0579,1801739.8611141,0
+LUMN.US,D,20070723,000000,19.143,19.3478,19.0894,19.2358,1320088.8865187,0
+LUMN.US,D,20070724,000000,19.255,19.4425,19.0473,19.0579,2371782.3765368,0
+LUMN.US,D,20070725,000000,19.1028,19.3009,19.0244,19.1727,2184451.8347358,0
+LUMN.US,D,20070726,000000,19.0062,19.0244,18.3938,18.5421,3288010.0277233,0
+LUMN.US,D,20070727,000000,18.4761,18.5249,18.1067,18.1067,3517331.8549306,0
+LUMN.US,D,20070730,000000,18.1067,18.5249,18.034,18.4722,2111594.6241452,0
+LUMN.US,D,20070731,000000,18.5689,18.6148,18.1718,18.2177,2529399.6582224,0
+LUMN.US,D,20070801,000000,18.1718,18.3708,17.856,18.3708,3807690.5893782,0
+LUMN.US,D,20070802,000000,18.9747,19.2875,18.4684,18.7794,4298408.2204911,0
+LUMN.US,D,20070803,000000,18.433,18.9851,18.1747,18.1747,3650828.8624024,0
+LUMN.US,D,20070806,000000,18.3172,18.3938,18.0914,18.3918,3513611.5578811,0
+LUMN.US,D,20070807,000000,18.2856,18.3441,17.8866,18.1316,4034813.6792281,0
+LUMN.US,D,20070808,000000,18.1374,18.1584,16.9163,17.0446,6422187.8625009,0
+LUMN.US,D,20070809,000000,16.4608,16.8053,16.324,16.5383,9318449.5658756,0
+LUMN.US,D,20070810,000000,16.4465,16.9441,16.3747,16.6761,6415898.8884434,0
+LUMN.US,D,20070813,000000,17.0398,18.1344,16.9604,17.9565,4934659.4830693,0
+LUMN.US,D,20070814,000000,17.9565,18.0283,17.3325,17.3325,3982174.6110583,0
+LUMN.US,D,20070815,000000,17.4168,17.8407,17.0532,17.1517,3115416.4603586,0
+LUMN.US,D,20070816,000000,17.1106,17.3393,16.8206,17.2914,4085150.5523417,0
+LUMN.US,D,20070817,000000,18.8234,18.8234,16.9373,17.5737,3203156.9492022,0
+LUMN.US,D,20070820,000000,17.5737,17.6818,17.3947,17.5737,2723265.8005146,0
+LUMN.US,D,20070821,000000,17.4847,17.8857,17.4847,17.6971,1894937.4823153,0
+LUMN.US,D,20070822,000000,19.0617,19.0617,18.2732,18.8674,6196338.6608822,0
+LUMN.US,D,20070823,000000,18.923,19.012,18.5775,18.7182,2896495.7894813,0
+LUMN.US,D,20070824,000000,18.7632,19.1134,18.6311,19.1134,1862673.3106555,0
+LUMN.US,D,20070827,000000,19.0521,19.1765,18.9641,18.9851,1982020.6490116,0
+LUMN.US,D,20070828,000000,18.834,18.9057,18.5153,18.5201,1742833.7644594,0
+LUMN.US,D,20070829,000000,18.5201,18.945,18.4722,18.945,1959858.7558851,0
+LUMN.US,D,20070830,000000,18.6818,18.9899,18.6637,18.8454,1669309.8264761,0
+LUMN.US,D,20070831,000000,19.0244,19.2033,18.8885,19.0579,1710105.6006956,0
+LUMN.US,D,20070904,000000,19.1402,19.2617,18.9565,19.1201,1625752.0452054,0
+LUMN.US,D,20070905,000000,19.0244,19.0617,18.8177,18.9909,1945011.0085591,0
+LUMN.US,D,20070906,000000,19.0617,19.099,18.8139,18.9823,1609888.5313815,0
+LUMN.US,D,20070907,000000,18.8253,18.9699,18.7488,18.8617,1985298.8995298,0
+LUMN.US,D,20070910,000000,19.0206,19.0856,18.4436,18.4761,2928972.101675,0
+LUMN.US,D,20070911,000000,18.5957,18.6206,18.298,18.4646,3017351.1021752,0
+LUMN.US,D,20070912,000000,18.3784,18.4522,18.0034,18.0914,3048571.2916011,0
+LUMN.US,D,20070913,000000,18.1374,18.1508,17.7708,17.8733,2451595.2885776,0
+LUMN.US,D,20070914,000000,17.7478,17.968,17.7345,17.8091,2706901.7186327,0
+LUMN.US,D,20070917,000000,17.7516,17.8675,17.6971,17.7345,1952059.7174354,0
+LUMN.US,D,20070918,000000,17.7804,18.0378,17.6943,18.0378,1685937.2552278,0
+LUMN.US,D,20070919,000000,18.1153,18.3354,18.0722,18.1584,2634135.4254136,0
+LUMN.US,D,20070920,000000,18.1823,18.3938,18.0818,18.1268,2564391.3510338,0
+LUMN.US,D,20070921,000000,18.2589,18.3211,17.9832,17.9976,3290278.7819073,0
+LUMN.US,D,20070924,000000,17.9584,18.0961,17.746,17.8015,2210142.7849232,0
+LUMN.US,D,20070925,000000,17.6847,18.1067,17.6464,18.0512,2575222.013568,0
+LUMN.US,D,20070926,000000,18.0626,18.389,17.968,18.2904,2026086.3135312,0
+LUMN.US,D,20070927,000000,18.3488,18.3938,18.2234,18.3172,1292899.3672389,0
+LUMN.US,D,20070928,000000,18.302,18.4484,18.278,18.3555,1656718.2930068,0
+LUMN.US,D,20071001,000000,18.2694,18.6272,18.2694,18.4809,1825916.5668002,0
+LUMN.US,D,20071002,000000,18.5995,18.6272,18.0761,18.166,2021804.8368425,0
+LUMN.US,D,20071003,000000,18.1191,18.1555,18.0034,18.0961,1551982.5258157,0
+LUMN.US,D,20071004,000000,18.2024,18.2732,18.0426,18.2541,1137047.1365973,0
+LUMN.US,D,20071005,000000,18.389,18.4282,18.1374,18.3076,1162222.8883449,0
+LUMN.US,D,20071008,000000,18.3441,18.3814,18.0914,18.1115,940910.15006687,0
+LUMN.US,D,20071009,000000,18.1374,18.1718,17.7747,18.0081,1703048.5316013,0
+LUMN.US,D,20071010,000000,18.0034,18.0253,17.8789,17.9393,1621219.7619738,0
+LUMN.US,D,20071011,000000,17.9784,18.1191,17.9058,17.968,1601079.9965976,0
+LUMN.US,D,20071012,000000,17.9565,18.1115,17.9239,18.0914,1498601.4882904,0
+LUMN.US,D,20071015,000000,18.0626,18.166,17.8962,17.9976,1556260.8674226,0
+LUMN.US,D,20071016,000000,17.9239,17.987,17.7929,17.9096,1532341.2384429,0
+LUMN.US,D,20071017,000000,18.1067,18.213,17.9325,18.1718,2171109.9716931,0
+LUMN.US,D,20071018,000000,18.1584,18.3134,18.0455,18.189,1651682.3066355,0
+LUMN.US,D,20071019,000000,18.0991,18.4043,17.9584,17.9584,2533669.6396114,0
+LUMN.US,D,20071022,000000,17.7612,18.0722,17.7516,18.0253,2129567.0029819,0
+LUMN.US,D,20071023,000000,18.0722,18.1823,17.987,18.1823,2356169.6692557,0
+LUMN.US,D,20071024,000000,18.1374,18.3507,18.0034,18.3315,2692303.7328221,0
+LUMN.US,D,20071025,000000,18.3048,18.3938,17.9641,18.1019,2496411.2826707,0
+LUMN.US,D,20071026,000000,18.1718,18.2541,17.9832,18.0034,1522514.8471066,0
+LUMN.US,D,20071029,000000,18.0914,18.2091,17.8282,17.8799,2206110.0247225,0
+LUMN.US,D,20071030,000000,17.8206,17.9239,17.7478,17.8282,2341566.4583088,0
+LUMN.US,D,20071031,000000,17.8091,17.8474,17.3718,17.4952,4056949.4466731,0
+LUMN.US,D,20071101,000000,17.6742,18.0674,17.524,17.7057,4466095.3848648,0
+LUMN.US,D,20071102,000000,17.8445,18.0034,17.6369,17.7708,3054607.3690614,0
+LUMN.US,D,20071105,000000,17.8617,18.1555,17.7029,18.0158,2690285.7851809,0
+LUMN.US,D,20071106,000000,17.8799,18.0818,17.656,18.0426,2351165.0337023,0
+LUMN.US,D,20071107,000000,18.0636,18.0636,17.4847,17.4847,2713447.7693963,0
+LUMN.US,D,20071108,000000,17.5393,17.591,17.1919,17.4187,2350280.9406393,0
+LUMN.US,D,20071109,000000,17.257,17.257,16.8713,17.0512,3665683.9249192,0
+LUMN.US,D,20071112,000000,17.0149,17.1412,16.7603,16.8206,2147192.4327679,0
+LUMN.US,D,20071113,000000,16.9277,17.0149,16.6666,16.9163,3259758.7607462,0
+LUMN.US,D,20071114,000000,16.9871,17.1354,16.3737,16.3747,3332955.6051968,0
+LUMN.US,D,20071115,000000,16.2694,16.5383,16.2407,16.4216,3944155.4742714,0
+LUMN.US,D,20071116,000000,16.4321,16.6139,16.3508,16.6015,3699229.3000011,0
+LUMN.US,D,20071119,000000,16.4982,16.5881,16.3833,16.4101,2737786.4543077,0
+LUMN.US,D,20071120,000000,16.4541,16.8053,16.4264,16.7336,3733668.1733913,0
+LUMN.US,D,20071121,000000,16.7058,16.7766,16.434,16.434,3884738.359286,0
+LUMN.US,D,20071123,000000,16.6101,16.8483,16.4264,16.8483,1017111.4478932,0
+LUMN.US,D,20071126,000000,16.8158,16.9106,16.3575,16.3575,2471232.3958413,0
+LUMN.US,D,20071127,000000,16.4101,16.6015,16.1441,16.3488,2817411.2614415,0
+LUMN.US,D,20071128,000000,16.3737,17.0637,16.2943,17.0637,3084210.9013143,0
+LUMN.US,D,20071129,000000,17.0302,17.035,16.6321,16.7058,2536919.6743935,0
+LUMN.US,D,20071130,000000,16.7804,17.0703,16.7804,16.9325,3018676.1967423,0
+LUMN.US,D,20071203,000000,17.0876,17.0876,16.6187,16.701,1861455.8538963,0
+LUMN.US,D,20071204,000000,16.6618,16.6923,16.4982,16.5325,2776065.8028826,0
+LUMN.US,D,20071205,000000,16.6302,16.8483,16.5182,16.8483,2438248.2003986,0
+LUMN.US,D,20071206,000000,16.8397,16.8531,16.5824,16.7163,2602295.5348219,0
+LUMN.US,D,20071207,000000,16.6923,16.6923,16.5134,16.5383,1691466.4944663,0
+LUMN.US,D,20071210,000000,16.6015,16.6809,16.5106,16.6101,1354082.5782956,0
+LUMN.US,D,20071211,000000,16.6704,16.7192,16.2943,16.3412,2410867.44113,0
+LUMN.US,D,20071212,000000,16.6733,16.7833,16.2991,16.545,3473095.8509675,0
+LUMN.US,D,20071213,000000,16.5182,16.7402,16.4321,16.7402,2934769.9129198,0
+LUMN.US,D,20071214,000000,16.7766,16.8206,16.5565,16.567,3585175.0247225,0
+LUMN.US,D,20071217,000000,16.4608,16.7336,16.2063,16.2111,3223331.2004781,0
+LUMN.US,D,20071218,000000,16.3029,16.344,16.0617,16.2455,2990663.1959808,0
+LUMN.US,D,20071219,000000,16.2809,16.3833,15.9671,16.0551,2053525.5943265,0
+LUMN.US,D,20071220,000000,16.1077,16.1163,15.8494,16.0082,1482694.0833217,0
+LUMN.US,D,20071221,000000,16.1603,16.4321,16.0972,16.3996,2921504.3368671,0
+LUMN.US,D,20071224,000000,16.4264,16.5842,16.3862,16.567,605282.92472217,0
+LUMN.US,D,20071226,000000,16.5622,16.7641,16.5221,16.7106,1359924.2806854,0
+LUMN.US,D,20071227,000000,16.7106,16.7144,16.5325,16.5325,1296938.3976031,0
+LUMN.US,D,20071228,000000,16.6407,16.6666,16.3996,16.4579,1333532.1172057,0
+LUMN.US,D,20071231,000000,16.3957,16.5029,16.2885,16.4665,1498830.3492606,0
+LUMN.US,D,20080102,000000,16.5106,16.5106,16.0378,16.1929,2474757.2727931,0
+LUMN.US,D,20080103,000000,16.2063,16.3488,16.1365,16.2522,2747942.0292313,0
+LUMN.US,D,20080104,000000,16.1297,16.2752,15.9163,15.9623,3253040.2804845,0
+LUMN.US,D,20080107,000000,16.0972,16.6321,16.0972,16.5134,3572677.5437068,0
+LUMN.US,D,20080108,000000,16.5977,16.6809,15.6168,15.6168,4635850.6581883,0
+LUMN.US,D,20080109,000000,15.5795,15.5795,14.1518,14.4608,11886459.846315,0
+LUMN.US,D,20080110,000000,14.3241,14.7039,14.2226,14.5355,6563120.2389354,0
+LUMN.US,D,20080111,000000,14.4245,14.4666,14.1681,14.2819,2650750.3138382,0
+LUMN.US,D,20080114,000000,14.3211,14.3556,14.1518,14.3183,3059395.6839718,0
+LUMN.US,D,20080115,000000,14.1308,14.1863,13.9804,13.9804,2896495.7894813,0
+LUMN.US,D,20080116,000000,13.9164,14.4187,13.8886,13.8972,4662484.2229652,0
+LUMN.US,D,20080117,000000,13.9106,14.1633,13.8015,13.8446,3853654.023404,0
+LUMN.US,D,20080118,000000,13.9106,14.124,13.2542,13.6446,5123120.7443668,0
+LUMN.US,D,20080122,000000,13.1461,13.6408,13.0992,13.4753,5133300.3549173,0
+LUMN.US,D,20080123,000000,13.0667,13.3183,12.7088,13.2982,6600208.2564326,0
+LUMN.US,D,20080124,000000,13.3508,13.437,13.1384,13.2762,2852175.1383099,0
+LUMN.US,D,20080125,000000,13.4886,13.9088,13.4886,13.6973,3328582.166109,0
+LUMN.US,D,20080128,000000,13.6886,13.8293,13.3738,13.7891,3825677.5985966,0
+LUMN.US,D,20080129,000000,13.8733,14.0522,13.7815,13.99,2857488.0569054,0
+LUMN.US,D,20080130,000000,13.9633,14.4608,13.8446,14.2044,4279530.8480462,0
+LUMN.US,D,20080131,000000,14.0695,14.7748,14.0322,14.6245,4264926.592072,0
+LUMN.US,D,20080201,000000,14.6293,14.7365,14.5011,14.7097,3130397.9711741,0
+LUMN.US,D,20080204,000000,14.6962,14.6962,14.4513,14.6493,2005082.31061,0
+LUMN.US,D,20080205,000000,14.4131,14.4484,14.148,14.2533,2925936.2974815,0
+LUMN.US,D,20080206,000000,14.3211,14.5881,14.2369,14.2733,3518096.8148858,0
+LUMN.US,D,20080207,000000,14.2513,14.2513,13.8886,14.1164,2970382.3519241,0
+LUMN.US,D,20080208,000000,14.0121,14.2733,13.9633,14.2168,2187976.7116876,0
+LUMN.US,D,20080211,000000,14.2637,14.3106,14.0322,14.191,1533763.5205453,0
+LUMN.US,D,20080212,000000,14.2513,14.5451,14.1049,14.4187,3705332.259206,0
+LUMN.US,D,20080213,000000,14.5011,14.6781,14.4608,14.6781,2766446.3269439,0
+LUMN.US,D,20080214,000000,15.0024,15.6283,14.6092,15.3182,7666915.6531113,0
+LUMN.US,D,20080215,000000,15.6886,15.9259,15.4484,15.7154,4847426.8774746,0
+LUMN.US,D,20080219,000000,15.9067,15.9067,14.8618,14.8877,5223529.0536698,0
+LUMN.US,D,20080220,000000,14.791,14.9585,14.5011,14.8312,4109528.9482891,0
+LUMN.US,D,20080221,000000,14.8494,15.0226,14.4608,14.5011,3226382.6800806,0
+LUMN.US,D,20080222,000000,14.5958,14.6724,14.2657,14.5719,2647987.2617598,0
+LUMN.US,D,20080225,000000,14.5681,14.8647,14.4666,14.8207,3196597.3130842,0
+LUMN.US,D,20080226,000000,14.7327,15.2695,14.6781,15.2025,4734034.1044523,0
+LUMN.US,D,20080227,000000,15.0896,15.1891,14.6724,14.6858,3197310.0216762,0
+LUMN.US,D,20080228,000000,14.5681,15.0178,14.5087,14.8752,2692977.7754055,0
+LUMN.US,D,20080229,000000,14.7068,14.8312,14.3489,14.3738,2901275.7441736,0
+LUMN.US,D,20080303,000000,14.3297,14.3556,14.0791,14.2274,3146071.2900363,0
+LUMN.US,D,20080304,000000,14.1278,14.1278,13.881,14.0322,3350060.6114068,0
+LUMN.US,D,20080305,000000,14.0733,14.191,13.8781,14.0695,2475008.0793357,0
+LUMN.US,D,20080306,000000,14.0159,14.0217,13.6217,13.6848,2224651.9434166,0
+LUMN.US,D,20080307,000000,13.6044,13.6245,13.4188,13.5882,2788550.7435712,0
+LUMN.US,D,20080310,000000,13.5461,13.5547,13.2704,13.3183,2497763.5479466,0
+LUMN.US,D,20080311,000000,13.4284,13.6408,13.2313,13.591,2476022.8008062,0
+LUMN.US,D,20080312,000000,13.6351,13.6953,13.3556,13.3873,2699430.8187429,0
+LUMN.US,D,20080313,000000,13.3873,13.5432,13.0839,13.437,2506219.9085436,0
+LUMN.US,D,20080314,000000,13.437,13.5154,12.9891,13.2361,3293806.7939408,0
+LUMN.US,D,20080317,000000,12.9126,13.6848,12.9126,13.4667,4116703.0604367,0
+LUMN.US,D,20080318,000000,13.9298,13.9298,13.1709,13.524,3693124.2507416,0
+LUMN.US,D,20080319,000000,13.4609,13.6886,13.1872,13.2437,3002173.1262347,0
+LUMN.US,D,20080320,000000,13.259,13.4628,13.1872,13.4169,4836472.9017235,0
+LUMN.US,D,20080324,000000,13.4226,13.9633,13.3069,13.8609,2501152.5713544,0
+LUMN.US,D,20080325,000000,13.9068,14.0063,13.6504,13.8446,2823927.0064146,0
+LUMN.US,D,20080326,000000,13.8446,13.8446,13.4102,13.591,2347360.0894445,0
+LUMN.US,D,20080327,000000,13.6504,13.7011,13.2896,13.3183,1845308.0926575,0
+LUMN.US,D,20080328,000000,13.4715,13.5547,13.0226,13.126,2375687.6434117,0
+LUMN.US,D,20080331,000000,13.0695,13.2666,13.0446,13.2026,1896012.815367,0
+LUMN.US,D,20080401,000000,13.3652,13.505,13.259,13.4045,2276279.4251977,0
+LUMN.US,D,20080402,000000,13.3873,13.4667,13.1308,13.1605,2594097.2959584,0
+LUMN.US,D,20080403,000000,13.1786,13.3709,13.1384,13.2944,2387723.222378,0
+LUMN.US,D,20080404,000000,13.3422,13.3815,12.9853,13.0446,2384104.2929727,0
+LUMN.US,D,20080407,000000,13.1355,13.326,13.1097,13.191,1561778.6113614,0
+LUMN.US,D,20080408,000000,13.1872,13.191,12.792,12.8542,2742904.9978327,0
+LUMN.US,D,20080409,000000,12.8705,12.9307,12.4791,12.6025,2818442.7033483,0
+LUMN.US,D,20080410,000000,12.5518,12.638,12.3987,12.4351,2067651.2278151,0
+LUMN.US,D,20080411,000000,12.3643,12.5642,12.3394,12.4074,2305816.0757059,0
+LUMN.US,D,20080414,000000,12.3576,12.482,12.2484,12.2772,2026878.4441952,0
+LUMN.US,D,20080415,000000,12.3308,12.392,12.1317,12.2638,3004948.7186402,0
+LUMN.US,D,20080416,000000,12.3202,12.5183,12.3202,12.5078,2429407.2697695,0
+LUMN.US,D,20080417,000000,12.5135,12.57,12.261,12.3116,1882848.6069586,0
+LUMN.US,D,20080418,000000,12.5461,13.191,12.5461,12.9097,6548112.6024385,0
+LUMN.US,D,20080421,000000,12.9259,12.9259,12.7566,12.8848,1942023.2756195,0
+LUMN.US,D,20080422,000000,12.8054,12.8417,12.4714,12.5518,2824078.5353674,0
+LUMN.US,D,20080423,000000,12.6676,12.6676,12.4551,12.593,2441490.9199899,0
+LUMN.US,D,20080424,000000,12.6676,12.6676,12.347,12.5642,2483444.5844147,0
+LUMN.US,D,20080425,000000,12.5977,12.7049,12.5355,12.6179,2434075.4065449,0
+LUMN.US,D,20080428,000000,12.5891,12.9566,12.5834,12.8886,2983114.9640736,0
+LUMN.US,D,20080429,000000,12.8274,12.9987,12.813,12.9307,2494435.1361199,0
+LUMN.US,D,20080430,000000,12.9403,13.0264,12.6695,12.8886,3061323.7592686,0
+LUMN.US,D,20080501,000000,13.4322,14.5183,13.0303,14.2695,9715005.0156253,0
+LUMN.US,D,20080502,000000,14.2982,14.4666,13.9365,14.1566,3164032.1735732,0
+LUMN.US,D,20080505,000000,14.0159,14.2369,13.8944,14.0494,2627397.0896339,0
+LUMN.US,D,20080506,000000,13.8733,14.2637,13.8714,14.1824,2120424.0594743,0
+LUMN.US,D,20080507,000000,14.0522,14.4857,14.0522,14.0733,1810360.2909911,0
+LUMN.US,D,20080508,000000,14.1863,14.1863,13.8293,13.881,2960513.1144702,0
+LUMN.US,D,20080509,000000,13.8063,14.1699,13.7508,14.0943,2044750.5004148,0
+LUMN.US,D,20080512,000000,14.0791,14.1308,13.9585,14.1278,1796318.2596835,0
+LUMN.US,D,20080513,000000,14.214,14.3211,14.0935,14.1308,2275004.4919391,0
+LUMN.US,D,20080514,000000,14.1681,14.4608,14.1308,14.2924,2678418.4556035,0
+LUMN.US,D,20080515,000000,14.2312,14.3297,14.1107,14.2924,2028047.8297004,0
+LUMN.US,D,20080516,000000,14.2599,14.3451,14.0991,14.1785,1941091.1113026,0
+LUMN.US,D,20080519,000000,14.1566,14.3422,14.058,14.1164,1846956.1006483,0
+LUMN.US,D,20080520,000000,14.0991,14.1278,13.8015,13.881,1891794.0403138,0
+LUMN.US,D,20080521,000000,13.8781,14.1278,13.8226,13.9441,3095462.7098348,0
+LUMN.US,D,20080522,000000,13.904,14.058,13.8082,13.9441,2368604.4486358,0
+LUMN.US,D,20080523,000000,13.8972,13.9537,13.8063,13.815,1632777.7634818,0
+LUMN.US,D,20080527,000000,13.8408,14.0121,13.6245,13.9106,2600235.7860902,0
+LUMN.US,D,20080528,000000,13.9441,14.0217,13.8246,14.0083,1904411.6994646,0
+LUMN.US,D,20080529,000000,13.9585,14.4053,13.9585,14.2819,2259926.8386157,0
+LUMN.US,D,20080530,000000,14.4187,14.4187,14.0647,14.0647,1793075.5400922,0
+LUMN.US,D,20080602,000000,14.0522,14.2168,13.8332,14.058,2534894.4115614,0
+LUMN.US,D,20080603,000000,14.0991,14.2733,14.0187,14.1412,2948026.0837271,0
+LUMN.US,D,20080604,000000,14.1308,14.3662,14.0025,14.2867,2359852.3453239,0
+LUMN.US,D,20080605,000000,14.3489,14.7776,13.9327,14.6025,2825159.0935554,0
+LUMN.US,D,20080606,000000,14.3297,14.5183,14.2657,14.2657,2630233.2936207,0
+LUMN.US,D,20080609,000000,14.3489,14.3766,14.1346,14.2312,2079578.1239462,0
+LUMN.US,D,20080610,000000,14.2274,14.2274,14.0369,14.1604,3767128.9012651,0
+LUMN.US,D,20080611,000000,14.0686,14.0686,13.7059,13.7269,3906727.8229144,0
+LUMN.US,D,20080612,000000,13.8494,13.8494,12.7174,12.8274,8136436.9962869,0
+LUMN.US,D,20080613,000000,12.8628,13.2494,12.8226,12.9126,4608673.6792357,0
+LUMN.US,D,20080616,000000,12.7661,13.0695,12.7566,13.0303,2995923.8632132,0
+LUMN.US,D,20080617,000000,13.102,13.102,12.8561,12.8782,2199195.0793357,0
+LUMN.US,D,20080618,000000,12.9221,12.9259,12.5384,12.6963,2992086.5231104,0
+LUMN.US,D,20080619,000000,12.7432,12.8188,12.6111,12.7136,2048416.4560469,0
+LUMN.US,D,20080620,000000,12.6303,12.6494,12.2571,12.3308,3526455.9879475,0
+LUMN.US,D,20080623,000000,12.5183,12.5183,12.3346,12.4122,2013132.1556024,0
+LUMN.US,D,20080624,000000,13.6504,14.7939,13.6504,14.6092,17298150.238458,0
+LUMN.US,D,20080625,000000,14.6962,14.7097,14.2982,14.4131,7343317.7365692,0
+LUMN.US,D,20080626,000000,14.456,14.456,14.2599,14.3556,5757887.0232069,0
+LUMN.US,D,20080627,000000,14.3662,14.3662,13.9862,14.0943,5442121.5859871,0
+LUMN.US,D,20080630,000000,14.4331,14.4331,14.0991,14.1346,5186307.2726832,0
+LUMN.US,D,20080701,000000,14.1996,14.3375,14.0159,14.2695,6435300.8645734,0
+LUMN.US,D,20080702,000000,14.214,14.214,13.6791,13.6886,6371959.6722224,0
+LUMN.US,D,20080703,000000,13.8246,13.925,13.6149,13.6886,2790420.2973413,0
+LUMN.US,D,20080707,000000,13.7231,13.9088,13.5719,13.745,4614276.0703826,0
+LUMN.US,D,20080708,000000,13.7231,13.9327,13.5547,13.925,5268865.4713389,0
+LUMN.US,D,20080709,000000,13.9106,13.9537,13.7059,13.7365,4525713.1450844,0
+LUMN.US,D,20080710,000000,13.7661,14.0265,13.6695,13.9164,3331256.3908702,0
+LUMN.US,D,20080711,000000,13.7346,13.9068,13.6063,13.7231,4762510.0522905,0
+LUMN.US,D,20080714,000000,13.9088,14.0733,13.7556,13.8063,3140654.9137419,0
+LUMN.US,D,20080715,000000,13.9068,14.2733,13.836,14.0896,4907243.1928739,0
+LUMN.US,D,20080716,000000,13.9327,14.2417,13.9106,14.2369,3262883.392257,0
+LUMN.US,D,20080717,000000,14.2733,14.4388,14.0552,14.2924,4540700.9260634,0
+LUMN.US,D,20080718,000000,14.3078,14.5355,14.2637,14.4608,3282517.3644389,0
+LUMN.US,D,20080721,000000,14.4245,14.7709,14.3805,14.5499,3457620.0422575,0
+LUMN.US,D,20080722,000000,14.5499,14.7508,14.3882,14.7508,2918546.9097182,0
+LUMN.US,D,20080723,000000,14.7365,15.1785,14.7163,14.8169,2195431.9361685,0
+LUMN.US,D,20080724,000000,14.6341,14.6551,14.3738,14.4857,4538492.7834607,0
+LUMN.US,D,20080725,000000,14.5719,14.5719,14.2417,14.3211,3268254.8323792,0
+LUMN.US,D,20080728,000000,14.3805,14.3805,14.1346,14.1824,4082527.5339163,0
+LUMN.US,D,20080729,000000,14.3556,14.5403,14.2867,14.4025,3878795.289252,0
+LUMN.US,D,20080730,000000,14.5212,14.7039,14.368,14.6293,2953614.8895195,0
+LUMN.US,D,20080731,000000,14.3489,14.9938,14.3489,14.7709,4974948.4190672,0
+LUMN.US,D,20080801,000000,14.859,14.9767,14.2513,14.3853,3426558.6969753,0
+LUMN.US,D,20080804,000000,14.3183,14.836,14.1996,14.3211,3848556.3804243,0
+LUMN.US,D,20080805,000000,14.1996,14.6781,14.1996,14.6168,4106308.1742704,0
+LUMN.US,D,20080806,000000,14.7566,15.2283,14.5881,15.0886,4153987.543059,0
+LUMN.US,D,20080807,000000,15.0953,15.0953,14.7594,14.859,3114370.3880702,0
+LUMN.US,D,20080808,000000,14.7594,14.9681,14.7594,14.9106,3075659.4432366,0
+LUMN.US,D,20080811,000000,14.9681,15.4704,14.9202,15.2867,3032206.164692,0
+LUMN.US,D,20080812,000000,15.235,15.302,15.0886,15.1183,3681711.508023,0
+LUMN.US,D,20080813,000000,15.1125,15.1125,14.6293,14.8752,3923486.9251011,0
+LUMN.US,D,20080814,000000,14.592,15.1183,14.592,14.9938,2614998.886208,0
+LUMN.US,D,20080815,000000,14.9938,15.235,14.8829,15.2283,1758589.6404753,0
+LUMN.US,D,20080818,000000,15.1536,15.2206,14.8877,14.9986,2630473.6498907,0
+LUMN.US,D,20080819,000000,14.9268,15.0226,14.6341,14.7566,4435372.6284152,0
+LUMN.US,D,20080820,000000,14.791,15.0178,14.7039,14.8426,2216249.9242372,0
+LUMN.US,D,20080821,000000,14.6293,14.9547,14.6293,14.8618,1536053.1752744,0
+LUMN.US,D,20080822,000000,14.925,15.1231,14.9068,15.0647,1332709.6807513,0
+LUMN.US,D,20080825,000000,14.9585,15.0561,14.8254,14.8647,1979008.8804451,0
+LUMN.US,D,20080826,000000,14.8647,14.9154,14.7479,14.8494,2078719.1115376,0
+LUMN.US,D,20080827,000000,14.7566,15.258,14.7566,15.1231,2156538.1115641,0
+LUMN.US,D,20080828,000000,15.1853,15.3594,15.148,15.3508,2359238.9143217,0
+LUMN.US,D,20080829,000000,15.1824,15.4857,15.1824,15.3422,2229504.00499,0
+LUMN.US,D,20080902,000000,15.4896,15.7546,15.4379,15.502,3156158.9381879,0
+LUMN.US,D,20080903,000000,15.5594,15.7958,15.5288,15.7326,4240773.9220131,0
+LUMN.US,D,20080904,000000,15.6886,15.7507,15.5278,15.7048,5134185.4930076,0
+LUMN.US,D,20080905,000000,15.4934,15.5575,15.0255,15.2465,4056541.8860413,0
+LUMN.US,D,20080908,000000,15.613,15.947,15.4704,15.947,4960096.4916322,0
+LUMN.US,D,20080909,000000,15.947,16.0264,15.657,15.724,4735021.6552141,0
+LUMN.US,D,20080910,000000,15.7326,15.8762,15.5957,15.7421,3203572.8700521,0
+LUMN.US,D,20080911,000000,15.5957,15.7842,15.5097,15.7642,4291184.9920622,0
+LUMN.US,D,20080912,000000,15.6302,15.9221,15.4857,15.8714,2989999.6036699,0
+LUMN.US,D,20080915,000000,15.481,15.8311,14.9508,15.4417,2287003.4949512,0
+LUMN.US,D,20080916,000000,15.2436,15.3824,14.9872,15.3164,4075036.7785086,0
+LUMN.US,D,20080917,000000,15.1183,15.1814,14.6168,14.6207,3747969.3714597,0
+LUMN.US,D,20080918,000000,14.7939,15.1049,14.5355,15.1049,4420294.9750918,0
+LUMN.US,D,20080919,000000,15.6695,15.6695,15.0082,15.2206,3668344.564326,0
+LUMN.US,D,20080922,000000,15.2388,15.2388,14.6254,14.7365,1937807.6356482,0
+LUMN.US,D,20080923,000000,14.9307,15.2465,14.6676,14.6676,2511708.391719,0
+LUMN.US,D,20080924,000000,14.6752,14.9585,14.614,14.7566,1918540.468035,0
+LUMN.US,D,20080925,000000,14.8149,15.4704,14.7748,15.2743,2124694.0408632,0
+LUMN.US,D,20080926,000000,15.2436,15.3996,14.9508,15.3852,1530091.2947497,0
+LUMN.US,D,20080929,000000,15.346,15.346,14.7039,14.7479,3862677.8338037,0
+LUMN.US,D,20080930,000000,14.7862,14.902,14.2906,14.5565,3476936.3261521,0
+LUMN.US,D,20081001,000000,14.4484,14.9613,14.4446,14.9613,3071451.1184561,0
+LUMN.US,D,20081002,000000,14.9106,15.2743,14.7776,14.8207,3771560.8618795,0
+LUMN.US,D,20081003,000000,15.0082,15.3565,14.8915,14.9202,5207327.9960406,0
+LUMN.US,D,20081006,000000,14.7365,14.9642,13.9862,14.4053,6727822.8054514,0
+LUMN.US,D,20081007,000000,14.4666,14.5881,14.0025,14.0991,6083084.8764857,0
+LUMN.US,D,20081008,000000,13.8675,14.3766,13.7891,13.9106,6771194.5718697,0
+LUMN.US,D,20081009,000000,13.8571,13.9804,12.7222,12.7489,7720038.568903,0
+LUMN.US,D,20081010,000000,12.3757,12.638,11.4648,12.0246,6921568.7696084,0
+LUMN.US,D,20081013,000000,12.4954,13.259,12.3116,13.259,4116682.1598914,0
+LUMN.US,D,20081014,000000,15.8867,15.8867,13.1834,13.9202,5292353.5040597,0
+LUMN.US,D,20081015,000000,13.8571,13.904,12.7958,12.813,3079354.6596319,0
+LUMN.US,D,20081016,000000,12.7853,13.2437,12.4226,12.8599,4107804.6533083,0
+LUMN.US,D,20081017,000000,12.3202,13.2169,12.3202,12.8982,4131161.0125943,0
+LUMN.US,D,20081020,000000,12.7767,13.5002,12.7767,13.4954,2111157.80275,0
+LUMN.US,D,20081021,000000,13.458,13.5595,13.0303,13.259,4948769.4411489,0
+LUMN.US,D,20081022,000000,13.1652,13.2542,12.2667,12.6265,5350733.9520022,0
+LUMN.US,D,20081023,000000,12.6131,12.8417,11.9136,12.3432,4061629.0787484,0
+LUMN.US,D,20081024,000000,11.3988,12.1987,11.3184,11.7174,7041785.5706459,0
+LUMN.US,D,20081027,000000,10.7193,10.7193,9.79501,10.1767,9995795.48047,0
+LUMN.US,D,20081028,000000,10.4619,11.171,10.016,11.0485,11350740.206256,0
+LUMN.US,D,20081029,000000,11.0333,11.2016,10.0351,10.0562,7665717.0068427,0
+LUMN.US,D,20081030,000000,10.4456,10.4696,9.12704,9.51459,14512759.657324,0
+LUMN.US,D,20081031,000000,9.33277,10.0686,9.33277,9.972,11009081.08356,0
+LUMN.US,D,20081103,000000,10.1394,10.9605,9.97678,10.9002,7350863.8784218,0
+LUMN.US,D,20081104,000000,11.215,11.215,10.7261,10.9902,9481525.0249461,0
+LUMN.US,D,20081105,000000,10.9911,11.1911,10.6341,10.6419,3971661.6368114,0
+LUMN.US,D,20081106,000000,10.5758,10.8533,9.9299,10.0007,5681681.5452716,0
+LUMN.US,D,20081107,000000,10.0859,10.5012,10.016,10.4945,4332603.6025294,0
+LUMN.US,D,20081110,000000,10.6495,10.6658,10.0055,10.2026,3567667.683017,0
+LUMN.US,D,20081111,000000,10.1222,10.1633,9.73946,9.87344,4021088.2911805,0
+LUMN.US,D,20081112,000000,9.76434,10.0428,9.67056,9.8457,6381594.8235699,0
+LUMN.US,D,20081113,000000,9.8667,10.4533,9.71458,10.4294,7522158.4769009,0
+LUMN.US,D,20081114,000000,10.3098,10.4897,9.98538,10.0304,5873729.3401293,0
+LUMN.US,D,20081117,000000,9.95285,10.6198,9.85811,10.2256,5395837.3285921,0
+LUMN.US,D,20081118,000000,10.261,10.7308,10.0007,10.283,6968932.5401642,0
+LUMN.US,D,20081119,000000,10.2543,10.4418,9.40072,9.47822,5549488.7318218,0
+LUMN.US,D,20081120,000000,9.41794,9.59209,8.59978,8.66083,8074396.862876,0
+LUMN.US,D,20081121,000000,8.79317,9.13374,8.12323,8.74178,10420176.871101,0
+LUMN.US,D,20081124,000000,8.87623,9.89542,8.64829,9.73084,7980304.6983393,0
+LUMN.US,D,20081125,000000,10.0304,10.5653,9.86289,10.4456,12771338.769723,0
+LUMN.US,D,20081126,000000,10.4418,10.8686,10.1528,10.8552,5151414.8574616,0
+LUMN.US,D,20081128,000000,10.6954,10.6954,10.3356,10.549,3651093.2542995,0
+LUMN.US,D,20081201,000000,10.3021,10.4141,9.65812,9.70309,6657534.2718685,0
+LUMN.US,D,20081202,000000,9.86289,10.3863,9.73659,10.3356,7506101.6330339,0
+LUMN.US,D,20081203,000000,10.1222,10.6619,10.0917,10.5844,4964013.2538069,0
+LUMN.US,D,20081204,000000,10.4494,10.7155,9.8667,10.0476,3944733.3743469,0
+LUMN.US,D,20081205,000000,9.98821,10.5117,9.79686,10.3662,4500077.5813419,0
+LUMN.US,D,20081208,000000,10.592,10.6046,10.195,10.4141,4890715.0417119,0
+LUMN.US,D,20081209,000000,10.3021,10.7231,10.2954,10.3863,5246851.9720833,0
+LUMN.US,D,20081210,000000,10.3395,10.748,10.2696,10.4897,4273358.917042,0
+LUMN.US,D,20081211,000000,10.4294,10.5155,10.0351,10.0917,3711529.2708645,0
+LUMN.US,D,20081212,000000,9.93654,10.0734,9.67056,9.90401,5014260.254576,0
+LUMN.US,D,20081215,000000,9.9088,9.98821,9.24186,9.47822,6856197.0892891,0
+LUMN.US,D,20081216,000000,9.49066,10.1806,9.49066,10.1462,4867835.214857,0
+LUMN.US,D,20081217,000000,10.0476,10.216,9.77293,10.1136,4814615.11153,0
+LUMN.US,D,20081218,000000,10.1528,10.5691,10.1366,10.195,4816458.5396186,0
+LUMN.US,D,20081219,000000,10.2801,10.438,10.1002,10.2935,4907998.7475836,0
+LUMN.US,D,20081222,000000,10.2878,10.4696,10.1002,10.3098,4065536.4356777,0
+LUMN.US,D,20081223,000000,10.3863,10.5414,10.3356,10.3978,3977786.5415889,0
+LUMN.US,D,20081224,000000,10.6265,10.6265,10.3911,10.5461,2263074.4607261,0
+LUMN.US,D,20081226,000000,10.549,10.6878,10.4667,10.5968,2387922.8225849,0
+LUMN.US,D,20081229,000000,10.5968,10.6112,10.2648,10.6046,3526122.6242512,0
+LUMN.US,D,20081230,000000,10.6046,10.7088,10.4237,10.6658,4206472.9922214,0
+LUMN.US,D,20081231,000000,10.7404,10.9088,10.6906,10.8552,3302279.874974,0
+LUMN.US,D,20090102,000000,10.8447,11.3088,10.7643,11.2877,3313693.6627199,0
+LUMN.US,D,20090105,000000,11.2246,11.3864,10.9633,11.1805,6168175.176195,0
+LUMN.US,D,20090106,000000,11.1805,11.4275,11.0198,11.2246,6389370.8714199,0
+LUMN.US,D,20090107,000000,11.0379,11.215,10.8265,11.0333,6442977.6348336,0
+LUMN.US,D,20090108,000000,11.0016,11.3988,10.9605,11.393,4704650.0279241,0
+LUMN.US,D,20090109,000000,11.393,11.393,10.9471,11.0379,4527143.7874049,0
+LUMN.US,D,20090112,000000,11.0906,11.1165,10.5117,10.6246,5033376.9382637,0
+LUMN.US,D,20090113,000000,10.5461,10.8322,10.5059,10.7748,5225372.4817583,0
+LUMN.US,D,20090114,000000,10.7586,10.7586,10.306,10.5203,10431344.032414,0
+LUMN.US,D,20090115,000000,10.4839,10.6046,10.2591,10.5375,8541363.1143981,0
+LUMN.US,D,20090116,000000,10.6878,10.8859,10.6198,10.7873,5801251.4744344,0
+LUMN.US,D,20090120,000000,10.7308,10.7624,10.5098,10.5414,7042802.3821709,0
+LUMN.US,D,20090121,000000,10.6754,11.0427,10.5529,11.0427,6858275.6485115,0
+LUMN.US,D,20090122,000000,10.8552,11.1165,10.7796,10.9863,6207609.2798934,0
+LUMN.US,D,20090123,000000,10.7586,11.2753,10.6878,11.2093,4850669.5970659,0
+LUMN.US,D,20090126,000000,11.2647,11.5298,11.1165,11.4475,5070054.2600472,0
+LUMN.US,D,20090127,000000,11.415,11.6054,11.3356,11.4179,4291040.7783002,0
+LUMN.US,D,20090128,000000,11.5251,11.5987,11.1375,11.2437,9051755.4737561,0
+LUMN.US,D,20090129,000000,11.2332,11.2332,10.8121,10.8495,5545075.5816981,0
+LUMN.US,D,20090130,000000,10.9164,11.0237,10.6954,10.7796,7142834.4816598,0
+LUMN.US,D,20090202,000000,10.6419,10.9787,10.6341,10.926,5421919.1189752,0
+LUMN.US,D,20090203,000000,10.9567,11.0379,10.7748,10.9863,4266596.5456354,0
+LUMN.US,D,20090204,000000,11.015,11.0638,10.7624,10.8217,3877995.8433973,0
+LUMN.US,D,20090205,000000,10.7155,11.0016,10.6638,10.7231,7910142.613055,0
+LUMN.US,D,20090206,000000,10.7911,11.0427,10.7548,11.0198,4911893.5641858,0
+LUMN.US,D,20090209,000000,10.8859,11.1758,10.8859,11.0016,3963617.0169553,0
+LUMN.US,D,20090210,000000,10.9423,11.1127,10.5719,10.6371,5321345.695365,0
+LUMN.US,D,20090211,000000,10.6638,10.7796,10.5155,10.6419,5074729.7120134,0
+LUMN.US,D,20090212,000000,10.4456,10.6246,10.3423,10.6198,5404874.7243463,0
+LUMN.US,D,20090213,000000,10.7624,11.0686,10.6802,10.6906,6003808.0634299,0
+LUMN.US,D,20090217,000000,10.5375,10.5375,9.8667,9.97864,8099114.8926832,0
+LUMN.US,D,20090218,000000,10.0199,10.1117,9.86963,10.0351,6672743.5986269,0
+LUMN.US,D,20090219,000000,10.2543,10.3356,9.94904,9.97678,8504409.9054177,0
+LUMN.US,D,20090220,000000,9.76434,10.4294,9.76434,10.393,12203491.856575,0
+LUMN.US,D,20090223,000000,10.3911,10.5461,10.1557,10.195,8301361.1085822,0
+LUMN.US,D,20090224,000000,10.2935,10.6495,10.1366,10.6006,8634642.2477257,0
+LUMN.US,D,20090225,000000,10.5414,10.8322,10.2801,10.6802,7186139.3663333,0
+LUMN.US,D,20090226,000000,10.6906,10.7404,10.2447,10.349,12856208.56868,0
+LUMN.US,D,20090227,000000,10.2256,10.6571,10.1557,10.4581,9272460.0061683,0
+LUMN.US,D,20090302,000000,10.3231,10.3825,9.95285,10.0199,7530032.7573135,0
+LUMN.US,D,20090303,000000,10.1595,10.1595,9.46005,9.46386,10866348.125154,0
+LUMN.US,D,20090304,000000,9.68109,10.306,9.57487,10.1117,8057239.6053029,0
+LUMN.US,D,20090305,000000,10.0055,10.1088,9.81796,9.98821,9371118.9398361,0
+LUMN.US,D,20090306,000000,10.0917,10.1146,9.38061,9.56722,7769330.4147554,0
+LUMN.US,D,20090309,000000,9.57009,9.63706,9.29832,9.35765,5767287.0434207,0
+LUMN.US,D,20090310,000000,9.48684,10.0562,9.42464,10.0562,9052546.5593928,0
+LUMN.US,D,20090311,000000,10.1481,10.2696,9.87344,10.016,5786730.8206411,0
+LUMN.US,D,20090312,000000,10.0686,10.4533,9.97678,10.3777,5348244.6970663,0
+LUMN.US,D,20090313,000000,10.061,10.2399,9.68587,9.94426,6566167.5384289,0
+LUMN.US,D,20090316,000000,9.99593,10.1394,9.95285,9.97864,3567424.1916651,0
+LUMN.US,D,20090317,000000,9.89542,10.4763,9.89542,10.4734,5327748.5773939,0
+LUMN.US,D,20090318,000000,10.438,10.7911,10.3309,10.6371,6390628.039215,0
+LUMN.US,D,20090319,000000,10.6409,10.7193,10.393,10.5098,3644405.0798283,0
+LUMN.US,D,20090320,000000,10.549,10.7193,10.5098,10.5242,4159697.5720137,0
+LUMN.US,D,20090323,000000,10.6954,10.8447,10.5098,10.839,6557374.6790538,0
+LUMN.US,D,20090324,000000,10.748,10.9605,10.7117,10.8743,6285044.7549151,0
+LUMN.US,D,20090325,000000,11.0016,11.171,10.7939,11.0724,6029607.6964524,0
+LUMN.US,D,20090326,000000,11.148,11.2332,10.8189,11.2274,4876266.4947998,0
+LUMN.US,D,20090327,000000,11.1251,11.3146,10.9902,11.238,3111921.8891974,0
+LUMN.US,D,20090330,000000,11.0198,11.1394,10.7452,10.8495,4259358.6868249,0
+LUMN.US,D,20090331,000000,10.9069,11.3653,10.9069,11.1672,5561197.2172553,0
+LUMN.US,D,20090401,000000,11.0801,11.3126,10.9212,11.2725,5437622.743628,0
+LUMN.US,D,20090402,000000,11.3146,11.5155,11.0064,11.0523,6908673.1332062,0
+LUMN.US,D,20090403,000000,11.0179,11.0581,10.8552,11.0495,5680194.4714791,0
+LUMN.US,D,20090406,000000,11.0485,11.282,10.9116,11.2332,4387621.1527456,0
+LUMN.US,D,20090407,000000,11.2016,11.2609,10.9605,11.0849,4157353.575867,0
+LUMN.US,D,20090408,000000,11.1442,11.1835,10.5796,10.6878,8713758.1265832,0
+LUMN.US,D,20090409,000000,10.8533,10.9902,10.7356,10.9902,3232033.1424815,0
+LUMN.US,D,20090413,000000,10.9787,10.9902,10.5844,10.7404,4327549.8506946,0
+LUMN.US,D,20090414,000000,10.7624,10.7624,10.4055,10.4533,4255386.5382053,0
+LUMN.US,D,20090415,000000,10.4007,10.5155,10.3662,10.5155,2535802.5402513,0
+LUMN.US,D,20090416,000000,10.5796,10.7308,10.4294,10.6848,3174171.0280605,0
+LUMN.US,D,20090417,000000,10.748,10.8322,10.5529,10.592,4116379.1019857,0
+LUMN.US,D,20090420,000000,10.4256,10.5155,10.1155,10.1892,4836497.9823778,0
+LUMN.US,D,20090421,000000,10.0562,10.2801,10.0562,10.261,2585937.7231036,0
+LUMN.US,D,20090422,000000,10.2256,10.4494,10.1462,10.2447,2818801.1476988,0
+LUMN.US,D,20090423,000000,10.2447,10.261,10.0323,10.2304,3673511.1791049,0
+LUMN.US,D,20090424,000000,10.3127,10.6006,10.261,10.5059,4746949.5963725,0
+LUMN.US,D,20090427,000000,10.4256,10.6533,10.3271,10.4763,4352699.4767608,0
+LUMN.US,D,20090428,000000,10.393,10.6802,10.3481,10.5844,2597298.2144591,0
+LUMN.US,D,20090429,000000,10.6658,10.859,10.6112,10.704,4455909.5041507,0
+LUMN.US,D,20090430,000000,11.0581,11.0581,10.6533,10.7844,6153295.033024,0
+LUMN.US,D,20090501,000000,10.7939,11.1911,10.704,11.1652,4737954.0017088,0
+LUMN.US,D,20090504,000000,11.148,11.3442,11.1251,11.3222,3218633.8029394,0
+LUMN.US,D,20090505,000000,11.3864,11.4648,11.3327,11.4293,5071682.41252,0
+LUMN.US,D,20090506,000000,11.593,11.682,11.3471,11.5767,5851511.0155307,0
+LUMN.US,D,20090507,000000,11.682,12.0609,11.5891,11.9939,6390556.9773613,0
+LUMN.US,D,20090508,000000,12.103,12.1806,11.881,12.1212,7381611.7155257,0
+LUMN.US,D,20090511,000000,12.1299,12.3805,12.0035,12.303,6209053.5075683,0
+LUMN.US,D,20090512,000000,12.303,12.4791,12.1145,12.1978,6323521.6136423,0
+LUMN.US,D,20090513,000000,12.0743,12.3834,12.0035,12.261,4993424.5010438,0
+LUMN.US,D,20090514,000000,12.2772,12.3394,12.0954,12.2284,3844662.6088493,0
+LUMN.US,D,20090515,000000,12.2284,12.2284,11.9174,11.992,4051240.4627456,0
+LUMN.US,D,20090518,000000,12.0456,12.3001,12.0456,12.3001,3854591.4128572,0
+LUMN.US,D,20090519,000000,12.3308,12.3805,12.1528,12.1652,4243288.2576033,0
+LUMN.US,D,20090520,000000,12.2667,12.4122,12.1375,12.1499,3640528.0286895,0
+LUMN.US,D,20090521,000000,12.0035,12.1738,11.6591,11.7806,5639741.4662011,0
+LUMN.US,D,20090522,000000,11.8159,11.8332,11.6428,11.6782,3307915.7069932,0
+LUMN.US,D,20090526,000000,11.7576,12.1471,11.682,12.1002,5730921.139761,0
+LUMN.US,D,20090527,000000,12.1317,12.2571,11.8714,11.9049,5358821.417976,0
+LUMN.US,D,20090528,000000,12.0074,12.282,11.8456,12.1652,4317193.630537,0
+LUMN.US,D,20090529,000000,12.2313,12.2963,11.9653,12.2532,8088470.2450015,0
+LUMN.US,D,20090601,000000,12.3987,12.726,12.3394,12.4284,8084614.0944079,0
+LUMN.US,D,20090602,000000,12.4284,12.7432,12.4169,12.658,9105327.7512701,0
+LUMN.US,D,20090603,000000,12.6456,12.6456,12.3116,12.3719,8182129.768252,0
+LUMN.US,D,20090604,000000,12.6944,12.8092,12.5834,12.7298,8381285.8385399,0
+LUMN.US,D,20090605,000000,12.813,12.8705,12.5566,12.5863,7731867.2324715,0
+LUMN.US,D,20090608,000000,12.5796,12.7853,12.5259,12.6676,5825015.3943522,0
+LUMN.US,D,20090609,000000,12.6695,12.8092,12.6695,12.7489,5425257.9810744,0
+LUMN.US,D,20090610,000000,12.8361,13.0513,12.7088,13.0111,7488021.6163892,0
+LUMN.US,D,20090611,000000,13.0342,13.3508,12.9097,13.1901,6666398.1930974,0
+LUMN.US,D,20090612,000000,12.8599,12.8599,12.4714,12.7336,5242155.6195719,0
+LUMN.US,D,20090615,000000,12.6801,12.7892,12.5891,12.7691,5835857.5521863,0
+LUMN.US,D,20090616,000000,12.8274,12.8274,12.4896,12.5384,7513537.0019967,0
+LUMN.US,D,20090617,000000,12.504,12.6217,12.4609,12.5183,7242016.9739854,0
+LUMN.US,D,20090618,000000,12.5183,12.7767,12.5183,12.658,6216602.7845026,0
+LUMN.US,D,20090619,000000,12.7222,12.7222,12.325,12.325,8376657.4128003,0
+LUMN.US,D,20090622,000000,12.3088,12.4791,12.1758,12.4035,6054118.8108619,0
+LUMN.US,D,20090623,000000,12.4475,12.6111,12.3394,12.5078,5963837.8607466,0
+LUMN.US,D,20090624,000000,12.5891,12.6428,12.4389,12.5164,5375075.7719955,0
+LUMN.US,D,20090625,000000,12.4896,12.8092,12.4485,12.7739,7906540.4040859,0
+LUMN.US,D,20090626,000000,12.7432,12.7489,12.4284,12.4676,8417798.0460161,0
+LUMN.US,D,20090629,000000,12.4791,12.6724,12.4676,12.6179,4821212.3686294,0
+LUMN.US,D,20090630,000000,12.6542,12.6542,12.1652,12.1939,14686602.032267,0
+LUMN.US,D,20090701,000000,12.4122,12.4122,12.0743,12.2897,9247726.3009521,0
+LUMN.US,D,20090702,000000,12.1317,12.2255,11.7758,11.7758,9843055.3410121,0
+LUMN.US,D,20090706,000000,11.7806,11.992,11.637,11.9384,10972694.279356,0
+LUMN.US,D,20090707,000000,12.2045,12.6083,12.0035,12.0074,14081950.30401,0
+LUMN.US,D,20090708,000000,12.0035,12.0035,11.57,11.7758,12809903.410739,0
+LUMN.US,D,20090709,000000,11.8237,11.8858,11.7289,11.8159,7545800.1286292,0
+LUMN.US,D,20090710,000000,11.7949,11.9452,11.5203,11.5987,10885922.530783,0
+LUMN.US,D,20090713,000000,11.5987,11.6724,11.4762,11.6514,8898773.9330009,0
+LUMN.US,D,20090714,000000,11.6543,11.7652,11.4858,11.6188,9640909.4477302,0
+LUMN.US,D,20090715,000000,11.6782,11.8121,11.6188,11.7911,6548383.2644991,0
+LUMN.US,D,20090716,000000,11.7949,11.881,11.6188,11.8456,8977376.7034732,0
+LUMN.US,D,20090717,000000,11.8762,11.9021,11.7317,11.8351,7862561.476829,0
+LUMN.US,D,20090720,000000,11.8973,11.9605,11.6514,11.7576,9629846.789144,0
+LUMN.US,D,20090721,000000,11.7317,11.9327,11.7317,11.9049,7437619.9515855,0
+LUMN.US,D,20090722,000000,11.881,11.9241,11.7576,11.8045,8156142.0303225,0
+LUMN.US,D,20090723,000000,11.8083,12.1317,11.8083,12.1088,7178243.1403483,0
+LUMN.US,D,20090724,000000,12.0303,12.1652,11.9327,12.1471,5358588.3768968,0
+LUMN.US,D,20090727,000000,12.171,12.3528,12.1088,12.3528,7063967.3192904,0
+LUMN.US,D,20090728,000000,12.2714,12.4427,12.1987,12.4074,6586119.1988982,0
+LUMN.US,D,20090729,000000,12.303,12.5423,12.303,12.5183,5764214.6632731,0
+LUMN.US,D,20090730,000000,12.5642,12.7566,12.4896,12.6428,6089218.1414812,0
+LUMN.US,D,20090731,000000,12.658,12.6724,12.4638,12.4676,7120547.1852619,0
+LUMN.US,D,20090803,000000,12.5078,12.6456,12.3595,12.4992,8167760.6434117,0
+LUMN.US,D,20090804,000000,12.4284,12.5796,12.3318,12.5164,7296575.757234,0
+LUMN.US,D,20090805,000000,12.5461,12.6428,12.4284,12.5518,7339671.6364552,0
+LUMN.US,D,20090806,000000,12.7298,12.7892,12.392,12.7892,15130792.95966,0
+LUMN.US,D,20090807,000000,12.7892,12.8982,12.6025,12.6763,7132557.683574,0
+LUMN.US,D,20090810,000000,12.6763,12.7403,12.5796,12.7088,7313649.4126261,0
+LUMN.US,D,20090811,000000,12.6456,12.7403,12.5566,12.57,6581639.1670297,0
+LUMN.US,D,20090812,000000,12.5891,12.7222,12.4791,12.6332,6336841.5311125,0
+LUMN.US,D,20090813,000000,12.6801,12.7088,12.4954,12.6303,6501822.07488,0
+LUMN.US,D,20090814,000000,12.6542,12.6963,12.4207,12.5212,4405286.2935676,0
+LUMN.US,D,20090817,000000,12.4791,12.4791,12.1528,12.2418,19101685.456406,0
+LUMN.US,D,20090818,000000,12.261,12.4169,12.2418,12.3318,8568336.3130349,0
+LUMN.US,D,20090819,000000,12.2313,12.3318,12.103,12.3164,8027222.2422545,0
+LUMN.US,D,20090820,000000,12.303,12.3939,12.2313,12.3834,5032834.5691152,0
+LUMN.US,D,20090821,000000,12.4676,12.6428,12.3834,12.6025,4742457.0241769,0
+LUMN.US,D,20090824,000000,12.658,12.6905,12.4954,12.6303,6433930.8338341,0
+LUMN.US,D,20090825,000000,12.703,12.9538,12.638,12.7892,8155874.5033437,0
+LUMN.US,D,20090826,000000,12.8054,12.9538,12.7566,12.8982,7630965.6703015,0
+LUMN.US,D,20090827,000000,12.9049,12.9586,12.7805,12.8599,5124492.8651607,0
+LUMN.US,D,20090828,000000,12.9538,12.9538,12.726,12.8705,6084734.974531,0
+LUMN.US,D,20090831,000000,12.8361,12.9959,12.7566,12.7996,10223834.014201,0
+LUMN.US,D,20090901,000000,12.7892,12.8198,12.5604,12.6217,9297148.7752123,0
+LUMN.US,D,20090902,000000,12.5891,12.726,12.5461,12.658,6917287.2929196,0
+LUMN.US,D,20090903,000000,12.5135,12.5135,12.1758,12.3164,7227407.4928749,0
+LUMN.US,D,20090904,000000,12.325,12.3834,12.1939,12.3834,6127124.4153238,0
+LUMN.US,D,20090908,000000,12.4791,12.5307,12.4122,12.5259,5922625.1206499,0
+LUMN.US,D,20090909,000000,12.5307,12.5518,12.4169,12.4609,4965513.9129538,0
+LUMN.US,D,20090910,000000,12.4551,12.5604,12.4169,12.5212,5354888.9803925,0
+LUMN.US,D,20090911,000000,12.5212,12.5461,12.4169,12.5164,4112916.9266697,0
+LUMN.US,D,20090914,000000,12.5164,12.5164,12.4226,12.504,5087634.753661,0
+LUMN.US,D,20090915,000000,12.5355,12.6332,12.4351,12.5834,4723356.0158982,0
+LUMN.US,D,20090916,000000,12.6217,12.8743,12.5758,12.8361,6086204.2828601,0
+LUMN.US,D,20090917,000000,12.8361,12.9891,12.6025,12.6111,6765639.2069496,0
+LUMN.US,D,20090918,000000,12.6801,12.7136,12.5307,12.5566,9709462.1910324,0
+LUMN.US,D,20090921,000000,12.5307,12.5863,12.3719,12.4954,7200166.7672593,0
+LUMN.US,D,20090922,000000,12.5423,12.7691,12.4284,12.4284,8052953.948505,0
+LUMN.US,D,20090923,000000,12.9049,13.1958,12.7088,12.9355,12922524.953643,0
+LUMN.US,D,20090924,000000,13.0169,13.0992,12.9165,12.9853,7169773.1943969,0
+LUMN.US,D,20090925,000000,12.9853,13.1547,12.949,13.0877,8855910.0498315,0
+LUMN.US,D,20090928,000000,13.1461,13.3738,13.1308,13.346,6711671.9091308,0
+LUMN.US,D,20090929,000000,13.3815,13.505,13.281,13.4169,9626017.8092593,0
+LUMN.US,D,20090930,000000,13.4398,13.4667,13.1547,13.346,11871789.753623,0
+LUMN.US,D,20091001,000000,13.346,13.3967,13.215,13.2982,7639478.4623705,0
+LUMN.US,D,20091002,000000,13.2265,13.2494,12.9097,12.9566,7614812.6839264,0
+LUMN.US,D,20091005,000000,13.0303,13.2704,12.9757,13.2666,10456630.557052,0
+LUMN.US,D,20091006,000000,13.349,13.4715,13.2313,13.3365,7246070.6347313,0
+LUMN.US,D,20091007,000000,13.3556,13.3709,12.9891,13.0896,5027383.7069212,0
+LUMN.US,D,20091008,000000,13.1652,13.2102,12.9911,13.0513,5593255.5185447,0
+LUMN.US,D,20091009,000000,13.0513,13.0896,12.8743,12.9403,3879506.9528168,0
+LUMN.US,D,20091012,000000,13.0198,13.0992,12.949,13.0264,4422857.381936,0
+LUMN.US,D,20091013,000000,12.9891,13.2762,12.9259,13.2437,6198443.3457862,0
+LUMN.US,D,20091014,000000,13.3709,13.4169,13.2542,13.281,6275192.2378973,0
+LUMN.US,D,20091015,000000,13.2542,13.505,13.1872,13.4954,6494401.3362988,0
+LUMN.US,D,20091016,000000,13.4006,13.505,13.325,13.3508,9430192.2408526,0
+LUMN.US,D,20091019,000000,13.5882,13.6456,13.4322,13.6408,6176558.3848838,0
+LUMN.US,D,20091020,000000,13.6446,13.6504,13.3069,13.4753,6367699.0960788,0
+LUMN.US,D,20091021,000000,13.458,13.5958,13.3183,13.326,5408620.1020502,0
+LUMN.US,D,20091022,000000,13.3815,13.5307,13.3508,13.4045,5919540.200175,0
+LUMN.US,D,20091023,000000,13.4829,13.4829,13.126,13.1547,5751250.0550716,0
+LUMN.US,D,20091026,000000,13.1872,13.3183,12.9538,12.9891,6038342.0343009,0
+LUMN.US,D,20091027,000000,12.9911,13.1184,12.9165,12.9566,4527965.1788322,0
+LUMN.US,D,20091028,000000,12.9538,13.0466,12.8198,12.8226,5175328.2162778,0
+LUMN.US,D,20091029,000000,12.8743,13.1184,12.8092,13.0992,5533756.8914329,0
+LUMN.US,D,20091030,000000,13.0695,13.1499,12.8724,12.8934,6349700.5915606,0
+LUMN.US,D,20091102,000000,12.9307,13.0801,12.8188,13.0015,4053989.9294696,0
+LUMN.US,D,20091103,000000,12.9307,13.0226,12.8274,13.0169,4597324.6831799,0
+LUMN.US,D,20091104,000000,13.0934,13.259,13.0695,13.1786,5685286.8893225,0
+LUMN.US,D,20091105,000000,13.3049,13.7231,13.3011,13.6111,8446256.2283909,0
+LUMN.US,D,20091106,000000,13.5423,13.7661,13.4045,13.7202,4838811.6727339,0
+LUMN.US,D,20091109,000000,13.815,13.8972,13.6446,13.8972,5882594.3063854,0
+LUMN.US,D,20091110,000000,13.8226,13.904,13.7661,13.7968,15979660.243649,0
+LUMN.US,D,20091111,000000,13.8781,13.904,13.6648,13.7365,6873579.0277233,0
+LUMN.US,D,20091112,000000,13.6973,13.8246,13.5288,13.5882,6989153.8176669,0
+LUMN.US,D,20091113,000000,13.6149,13.815,13.5432,13.7614,5005580.2581452,0
+LUMN.US,D,20091116,000000,13.836,13.8972,13.7661,13.815,5966336.5209279,0
+LUMN.US,D,20091117,000000,13.8226,13.8762,13.7661,13.815,3909079.134252,0
+LUMN.US,D,20091118,000000,13.8332,13.8762,13.7097,13.7614,4988432.4058175,0
+LUMN.US,D,20091119,000000,13.7872,13.8944,13.7231,13.8188,7710796.3478056,0
+LUMN.US,D,20091120,000000,13.8408,14.1996,13.8226,14.1412,11440991.895608,0
+LUMN.US,D,20091123,000000,14.3327,14.3327,14.0686,14.1164,9589235.9847496,0
+LUMN.US,D,20091124,000000,14.1566,14.2168,14.0217,14.1681,8538603.1974015,0
+LUMN.US,D,20091125,000000,14.1729,14.5308,14.1699,14.3853,8830295.3866342,0
+LUMN.US,D,20091127,000000,14.1518,14.4877,14.1384,14.4187,4498814.1433832,0
+LUMN.US,D,20091130,000000,14.2924,14.3556,14.0063,14.1346,11837773.071247,0
+LUMN.US,D,20091201,000000,14.2417,14.3327,14.1785,14.2781,7595047.0383095,0
+LUMN.US,D,20091202,000000,14.2819,14.5881,14.2819,14.5183,7567123.9098924,0
+LUMN.US,D,20091203,000000,14.5479,14.5479,14.3327,14.3853,8120801.298406,0
+LUMN.US,D,20091204,000000,14.5135,14.5565,14.2982,14.4331,6966904.1422504,0
+LUMN.US,D,20091207,000000,14.4608,14.7566,14.4418,14.5747,7241784.9779334,0
+LUMN.US,D,20091208,000000,14.5623,14.5623,14.3948,14.5087,5508158.9486718,0
+LUMN.US,D,20091209,000000,14.4733,14.4733,14.1412,14.2465,7814804.7760231,0
+LUMN.US,D,20091210,000000,14.3451,14.4418,14.2819,14.3948,5758353.1053654,0
+LUMN.US,D,20091211,000000,14.4178,14.6676,14.3556,14.6245,27247774.324478,0
+LUMN.US,D,20091214,000000,14.7297,14.7297,14.4446,14.4704,4821914.6269489,0
+LUMN.US,D,20091215,000000,14.4666,14.4666,14.1996,14.2819,7490108.5358296,0
+LUMN.US,D,20091216,000000,14.3585,14.4704,14.1604,14.1996,7657539.6685244,0
+LUMN.US,D,20091217,000000,14.1518,14.1824,13.8609,13.9614,13772889.761697,0
+LUMN.US,D,20091218,000000,13.947,14.0991,13.904,13.9365,8225086.6588476,0
+LUMN.US,D,20091221,000000,14.0063,14.214,13.9633,14.1107,4049438.8357475,0
+LUMN.US,D,20091222,000000,14.1824,14.3241,14.1049,14.2637,4412464.5858242,0
+LUMN.US,D,20091223,000000,14.2867,14.3556,14.1996,14.3422,4393351.0372184,0
+LUMN.US,D,20091224,000000,14.3183,14.4484,14.3183,14.3489,1335521.849111,0
+LUMN.US,D,20091228,000000,14.4178,14.5087,14.3987,14.4925,3016005.1070629,0
+LUMN.US,D,20091229,000000,14.5719,14.6092,14.4666,14.4925,2789796.4160664,0
+LUMN.US,D,20091230,000000,14.4178,14.5403,14.3556,14.5135,3561087.1463537,0
+LUMN.US,D,20091231,000000,14.5565,14.5958,14.3805,14.3805,3547745.283311,0
+LUMN.US,D,20100104,000000,14.5135,14.6962,14.4446,14.5623,5206886.9945364,0
+LUMN.US,D,20100105,000000,14.5996,14.6924,14.5719,14.5843,8686602.0481757,0
+LUMN.US,D,20100106,000000,14.5135,14.5135,13.9862,14.0121,13427265.805573,0
+LUMN.US,D,20100107,000000,14.0686,14.0943,13.8332,13.8762,10056410.196697,0
+LUMN.US,D,20100108,000000,13.8972,13.8972,13.7059,13.836,5755815.7791754,0
+LUMN.US,D,20100111,000000,13.9403,13.9977,13.8733,13.9804,4977068.77938,0
+LUMN.US,D,20100112,000000,13.9403,14.0695,13.8944,13.9441,5667990.6431237,0
+LUMN.US,D,20100113,000000,13.9977,14.0733,13.9441,14.058,4481773.9288634,0
+LUMN.US,D,20100114,000000,14.0791,14.1384,14.0159,14.0695,4356002.8079331,0
+LUMN.US,D,20100115,000000,14.0791,14.0943,13.8408,13.9298,6535790.6860026,0
+LUMN.US,D,20100119,000000,13.9633,14.0935,13.9088,14.0733,6797444.6116418,0
+LUMN.US,D,20100120,000000,13.9804,14.1308,13.9202,14.0025,9910007.1025502,0
+LUMN.US,D,20100121,000000,13.9977,14.0686,13.6504,13.6743,7948037.3915977,0
+LUMN.US,D,20100122,000000,13.6648,13.7556,13.4886,13.5002,7155085.3362419,0
+LUMN.US,D,20100125,000000,13.5738,13.881,13.5096,13.8082,7391993.0163377,0
+LUMN.US,D,20100126,000000,13.8293,13.8762,13.6044,13.8082,7083839.5576878,0
+LUMN.US,D,20100127,000000,13.8226,13.8886,13.5527,13.7011,9493834.4010547,0
+LUMN.US,D,20100128,000000,13.6848,13.7231,13.4398,13.5461,5778555.5723774,0
+LUMN.US,D,20100129,000000,13.6188,13.6791,13.4667,13.5068,5056659.1006141,0
+LUMN.US,D,20100201,000000,13.5776,13.659,13.5288,13.6111,4979889.3079578,0
+LUMN.US,D,20100202,000000,13.6456,13.6456,13.505,13.569,7492539.269239,0
+LUMN.US,D,20100203,000000,13.524,13.7556,13.524,13.6886,12416176.849786,0
+LUMN.US,D,20100204,000000,13.6044,13.6973,13.3556,13.3556,5632019.7597687,0
+LUMN.US,D,20100205,000000,13.3556,13.4284,13.1757,13.4284,8917048.324716,0
+LUMN.US,D,20100208,000000,13.6245,13.9585,13.505,13.6446,7757630.28954,0
+LUMN.US,D,20100209,000000,13.7891,13.9585,13.7059,13.7968,6519370.1726487,0
+LUMN.US,D,20100210,000000,13.836,13.9824,13.7729,13.9068,4920921.5546946,0
+LUMN.US,D,20100211,000000,13.925,14.0552,13.7968,14.0063,5733549.3833227,0
+LUMN.US,D,20100212,000000,13.8523,13.8972,13.6149,13.7317,9858699.3991111,0
+LUMN.US,D,20100216,000000,13.8733,13.9977,13.8293,13.9585,5441428.732913,0
+LUMN.US,D,20100217,000000,14.0083,14.0369,13.8714,13.9403,7482744.2287206,0
+LUMN.US,D,20100218,000000,13.9403,14.2312,13.9403,14.2226,5115549.52186,0
+LUMN.US,D,20100219,000000,14.214,14.214,13.904,13.9403,8453465.8714653,0
+LUMN.US,D,20100222,000000,14.0159,14.0522,13.9164,13.947,5359300.0404616,0
+LUMN.US,D,20100223,000000,13.9585,14.058,13.8609,13.9298,5854569.8103239,0
+LUMN.US,D,20100224,000000,13.9441,14.0322,13.8609,14.0121,5386831.2836558,0
+LUMN.US,D,20100225,000000,13.6953,13.7968,13.5432,13.7614,10817333.211527,0
+LUMN.US,D,20100226,000000,13.7939,13.8714,13.5824,13.6111,10463296.78595,0
+LUMN.US,D,20100301,000000,13.6188,13.7767,13.6044,13.7729,7477050.920202,0
+LUMN.US,D,20100302,000000,13.8446,13.904,13.7202,13.8082,7702741.2776769,0
+LUMN.US,D,20100303,000000,13.8609,13.8972,13.6695,13.7346,9795674.8500202,0
+LUMN.US,D,20100304,000000,13.7556,13.7709,13.5547,13.5642,11827109.613074,0
+LUMN.US,D,20100305,000000,13.3748,13.3834,13.0992,13.259,13135612.282349,0
+LUMN.US,D,20100308,000000,13.2303,13.3873,13.2083,13.3327,9458584.5865099,0
+LUMN.US,D,20100309,000000,13.3422,13.569,13.326,13.5096,8044544.6141349,0
+LUMN.US,D,20100310,000000,13.5068,13.6303,13.4954,13.5738,9265483.4041731,0
+LUMN.US,D,20100311,000000,13.5958,13.8015,13.5958,13.7939,9502398.3994597,0
+LUMN.US,D,20100312,000000,13.8226,13.8226,13.6695,13.7508,6061437.1367716,0
+LUMN.US,D,20100315,000000,13.7202,13.8188,13.7202,13.8188,6851456.8456327,0
+LUMN.US,D,20100316,000000,13.8063,13.8446,13.7269,13.8408,7279252.3403264,0
+LUMN.US,D,20100317,000000,13.8609,13.9824,13.8494,13.9298,7002179.0374494,0
+LUMN.US,D,20100318,000000,13.8886,14.0025,13.8082,13.9106,6882742.8717761,0
+LUMN.US,D,20100319,000000,13.8944,13.9977,13.7891,13.8446,6795955.4477947,0
+LUMN.US,D,20100322,000000,13.815,14.0187,13.8015,13.9728,5091430.2926733,0
+LUMN.US,D,20100323,000000,14.0121,14.058,13.9164,14.0369,4176097.1848224,0
+LUMN.US,D,20100324,000000,13.9977,14.0265,13.904,13.947,5611402.416934,0
+LUMN.US,D,20100325,000000,14.0456,14.0552,13.8609,13.8675,6174670.0206229,0
+LUMN.US,D,20100326,000000,13.9202,14.0857,13.8733,14.058,16469345.387827,0
+LUMN.US,D,20100329,000000,14.0943,14.1107,13.9748,14.1049,7186684.8705636,0
+LUMN.US,D,20100330,000000,14.1518,14.2341,14.0552,14.0647,6542182.0727316,0
+LUMN.US,D,20100331,000000,14.058,14.1699,14.0187,14.0857,5580915.8366454,0
+LUMN.US,D,20100401,000000,14.1681,14.2867,14.1604,14.2513,5750631.3989331,0
+LUMN.US,D,20100405,000000,14.2982,14.3948,14.2733,14.3766,5623930.2037404,0
+LUMN.US,D,20100406,000000,14.3183,14.3183,14.1412,14.2819,6142527.0721254,0
+LUMN.US,D,20100407,000000,14.3422,14.3489,14.1604,14.2312,7103392.0177434,0
+LUMN.US,D,20100408,000000,14.2044,14.2312,14.0159,14.1996,5979049.2775595,0
+LUMN.US,D,20100409,000000,14.1729,14.3145,14.0991,14.3078,5947616.9475995,0
+LUMN.US,D,20100412,000000,14.3375,14.4131,14.301,14.3422,3752617.6527172,0
+LUMN.US,D,20100413,000000,14.3662,14.4131,14.2369,14.3375,4606799.9453565,0
+LUMN.US,D,20100414,000000,14.3882,14.4053,14.2781,14.3805,4610883.9118929,0
+LUMN.US,D,20100415,000000,14.3853,14.4857,14.3241,14.4331,4803664.2708607,0
+LUMN.US,D,20100416,000000,14.4245,14.4733,14.1681,14.3211,6666824.5642199,0
+LUMN.US,D,20100419,000000,14.301,14.3853,14.2637,14.3766,3904564.616484,0
+LUMN.US,D,20100420,000000,14.456,14.5881,14.4187,14.5011,5998778.3472221,0
+LUMN.US,D,20100421,000000,14.4446,14.4857,14.2982,14.3766,5794987.5810312,0
+LUMN.US,D,20100422,000000,14.1278,14.1996,13.8408,13.9068,55547026.863357,0
+LUMN.US,D,20100423,000000,13.9068,13.9068,13.3049,13.6351,36608889.218342,0
+LUMN.US,D,20100426,000000,13.5719,13.6446,13.4102,13.4886,0,0
+LUMN.US,D,20100427,000000,13.4226,13.4667,13.325,13.3738,14741307.119332,0
+LUMN.US,D,20100428,000000,13.4226,13.4753,13.3069,13.4102,13797332.949334,0
+LUMN.US,D,20100429,000000,13.437,13.5882,13.4226,13.5432,12295399.914136,0
+LUMN.US,D,20100430,000000,13.5824,13.6973,13.5461,13.5461,14978349.607944,0
+LUMN.US,D,20100503,000000,13.6217,13.7508,13.6044,13.7011,12570974.64792,0
+LUMN.US,D,20100504,000000,13.6351,13.659,13.4475,13.5307,12863938.63533,0
+LUMN.US,D,20100505,000000,13.6044,13.8015,13.505,13.7709,13742145.059675,0
+LUMN.US,D,20100506,000000,13.6953,13.7097,4.0353,13.3135,17138952.875554,0
+LUMN.US,D,20100507,000000,12.7996,13.3604,12.7509,13.1184,18663981.013223,0
+LUMN.US,D,20100510,000000,13.4829,13.4925,13.2207,13.3709,14520671.558718,0
+LUMN.US,D,20100511,000000,13.3049,13.4925,13.2704,13.3834,12349619.063525,0
+LUMN.US,D,20100512,000000,13.4188,13.6446,13.3221,13.6111,7768159.984223,0
+LUMN.US,D,20100513,000000,13.6111,13.7317,13.505,13.6044,7939661.4980998,0
+LUMN.US,D,20100514,000000,13.5996,13.6149,13.4102,13.5547,10477117.271478,0
+LUMN.US,D,20100517,000000,13.6188,13.6303,13.3967,13.5719,8550417.2305885,0
+LUMN.US,D,20100518,000000,13.6504,13.7097,13.4628,13.5154,8001164.4874985,0
+LUMN.US,D,20100519,000000,13.4045,13.5068,13.3508,13.4446,8142576.5314459,0
+LUMN.US,D,20100520,000000,13.3327,13.3709,13.0695,13.0801,11148478.314948,0
+LUMN.US,D,20100521,000000,12.9586,13.2083,12.8934,13.2083,9909329.924885,0
+LUMN.US,D,20100524,000000,13.3327,13.5776,13.2083,13.3709,13537247.609615,0
+LUMN.US,D,20100525,000000,13.1652,13.349,13.0877,13.3365,14043480.760474,0
+LUMN.US,D,20100526,000000,13.4322,13.5423,13.3422,13.4006,9906905.4616393,0
+LUMN.US,D,20100527,000000,13.591,13.7011,13.5461,13.7011,6287303.0588264,0
+LUMN.US,D,20100528,000000,13.7556,13.7939,13.6044,13.6351,8282577.7885908,0
+LUMN.US,D,20100601,000000,13.5776,13.815,13.569,13.569,7526612.3830879,0
+LUMN.US,D,20100602,000000,13.6743,13.8944,13.6149,13.8886,11561608.942086,0
+LUMN.US,D,20100603,000000,13.9164,13.947,13.7891,13.8733,13862575.046274,0
+LUMN.US,D,20100604,000000,13.4284,13.6188,13.3709,13.4102,11727099.459157,0
+LUMN.US,D,20100607,000000,13.4188,13.5288,13.2734,13.2734,8208835.4399099,0
+LUMN.US,D,20100608,000000,13.259,13.4322,13.2083,13.4102,7005656.8881745,0
+LUMN.US,D,20100609,000000,13.437,13.5958,13.3873,13.4475,8897476.0091426,0
+LUMN.US,D,20100610,000000,13.5776,13.6743,13.4954,13.6188,6826133.7450412,0
+LUMN.US,D,20100611,000000,13.4954,13.6886,13.4954,13.6648,5576929.0576443,0
+LUMN.US,D,20100614,000000,13.7614,13.7729,13.5958,13.5996,6640914.1583077,0
+LUMN.US,D,20100615,000000,13.7269,13.7968,13.6552,13.7872,6692450.7227171,0
+LUMN.US,D,20100616,000000,13.7097,13.8609,13.6973,13.8293,6087289.0211571,0
+LUMN.US,D,20100617,000000,13.8714,13.9088,13.7231,13.9088,5947374.501275,0
+LUMN.US,D,20100618,000000,13.9298,13.9614,13.8609,13.8886,7263317.7646488,0
+LUMN.US,D,20100621,000000,13.947,13.9977,13.8188,13.8781,5148044.6445445,0
+LUMN.US,D,20100622,000000,13.9298,13.9365,13.7365,13.7404,5479249.3145201,0
+LUMN.US,D,20100623,000000,13.8015,13.8293,13.6504,13.6886,5526328.8376608,0
+LUMN.US,D,20100624,000000,13.6743,13.7231,13.5996,13.6188,8248719.9503578,0
+LUMN.US,D,20100625,000000,13.6848,13.6848,13.4322,13.4801,14449604.479826,0
+LUMN.US,D,20100628,000000,13.4667,13.6504,13.4628,13.5642,7814219.5607569,0
+LUMN.US,D,20100629,000000,13.4226,13.4886,13.346,13.3967,9170478.9308374,0
+LUMN.US,D,20100630,000000,13.3757,13.4408,13.2169,13.2283,9253975.5639736,0
+LUMN.US,D,20100701,000000,13.2265,13.2944,13.0992,13.2083,13215916.357202,0
+LUMN.US,D,20100702,000000,13.259,13.259,13.0763,13.1652,6685022.668945,0
+LUMN.US,D,20100706,000000,13.2734,13.3422,13.1605,13.2666,8981062.5146232,0
+LUMN.US,D,20100707,000000,13.3135,13.5996,13.2542,13.591,15069975.508144,0
+LUMN.US,D,20100708,000000,13.6791,13.6791,13.524,13.6408,9601240.2128981,0
+LUMN.US,D,20100709,000000,13.6044,13.7231,13.5154,13.6848,7571162.9402566,0
+LUMN.US,D,20100712,000000,13.6303,13.7202,13.5996,13.6743,6636195.8602238,0
+LUMN.US,D,20100713,000000,13.7891,13.9365,13.7404,13.8446,10139359.235548,0
+LUMN.US,D,20100714,000000,13.8293,13.9088,13.7508,13.9088,6785251.233559,0
+LUMN.US,D,20100715,000000,13.9088,13.9164,13.7585,13.8332,6490601.6171773,0
+LUMN.US,D,20100716,000000,13.7968,13.9068,13.6953,13.7346,10878376.38893,0
+LUMN.US,D,20100719,000000,13.7404,13.8972,13.7404,13.8781,6136765.8368349,0
+LUMN.US,D,20100720,000000,13.7202,13.9327,13.7097,13.9202,7959912.0363658,0
+LUMN.US,D,20100721,000000,13.9585,14.0896,13.9068,13.9728,8812524.6980589,0
+LUMN.US,D,20100722,000000,14.0522,14.2044,14.0494,14.1164,7215423.1202444,0
+LUMN.US,D,20100723,000000,14.0791,14.1604,14.0494,14.124,8907539.6216671,0
+LUMN.US,D,20100726,000000,14.1604,14.2513,14.0733,14.2465,7540541.5514513,0
+LUMN.US,D,20100727,000000,14.2695,14.2781,14.1785,14.191,8175270.20931,0
+LUMN.US,D,20100728,000000,14.1412,14.2092,14.1049,14.1384,6019438.5361745,0
+LUMN.US,D,20100729,000000,14.1633,14.191,13.9862,14.058,7870425.3069689,0
+LUMN.US,D,20100730,000000,13.99,14.2168,13.9403,14.148,5766514.7682748,0
+LUMN.US,D,20100802,000000,14.2599,14.3451,14.1863,14.2906,11078763.501332,0
+LUMN.US,D,20100803,000000,14.2695,14.3327,14.2226,14.2465,4780816.8398508,0
+LUMN.US,D,20100804,000000,14.2599,14.4418,14.2369,14.4312,9166386.6040829,0
+LUMN.US,D,20100805,000000,14.3375,14.4178,14.2924,14.4025,9404205.5479503,0
+LUMN.US,D,20100806,000000,14.3241,14.4513,14.2982,14.4513,8393876.3269818,0
+LUMN.US,D,20100809,000000,14.4963,14.4963,14.4101,14.4388,7002027.5084965,0
+LUMN.US,D,20100810,000000,14.368,14.5183,14.3327,14.4925,10211335.488158,0
+LUMN.US,D,20100811,000000,14.3297,14.4187,14.3145,14.3948,11267220.58252,0
+LUMN.US,D,20100812,000000,14.3106,14.3738,14.2168,14.2657,9642411.1519044,0
+LUMN.US,D,20100813,000000,14.2695,14.3948,14.2695,14.3183,6832134.2915746,0
+LUMN.US,D,20100816,000000,14.2906,14.4178,14.2599,14.4025,7243379.6895339,0
+LUMN.US,D,20100817,000000,14.4925,14.4925,14.3145,14.3738,10041197.734857,0
+LUMN.US,D,20100818,000000,14.3766,14.4245,14.2982,14.3882,9201238.2632412,0
+LUMN.US,D,20100819,000000,14.368,14.3738,14.2417,14.3183,8242134.1885583,0
+LUMN.US,D,20100820,000000,14.2226,14.3106,14.1996,14.2924,6206823.419393,0
+LUMN.US,D,20100823,000000,14.3451,14.3738,14.2417,14.2637,6843047.5112625,0
+LUMN.US,D,20100824,000000,14.191,14.3556,14.1785,14.301,8723941.9172429,0
+LUMN.US,D,20100825,000000,14.2465,14.3183,14.214,14.2867,16260740.181045,0
+LUMN.US,D,20100826,000000,14.3327,14.3853,14.2781,14.2982,8689487.3684437,0
+LUMN.US,D,20100827,000000,14.3422,14.3585,14.1164,14.3451,10689801.219662,0
+LUMN.US,D,20100830,000000,14.3183,14.3766,14.2657,14.2906,6832749.8126313,0
+LUMN.US,D,20100831,000000,14.302,14.3776,14.2637,14.3652,10393316.535409,0
+LUMN.US,D,20100901,000000,14.4484,14.5958,14.3805,14.5881,12098506.327869,0
+LUMN.US,D,20100902,000000,14.3738,14.4178,14.2695,14.3662,8950613.5553159,0
+LUMN.US,D,20100903,000000,14.4053,14.4446,14.301,14.3805,7680094.4919012,0
+LUMN.US,D,20100907,000000,14.3738,14.4312,14.2867,14.2982,6572757.4803375,0
+LUMN.US,D,20100908,000000,14.3145,14.4704,14.2781,14.4178,8136967.8701355,0
+LUMN.US,D,20100909,000000,14.4925,14.5355,14.4666,14.4857,5054642.1980002,0
+LUMN.US,D,20100910,000000,14.48,14.5881,14.4608,14.5623,5117543.4338742,0
+LUMN.US,D,20100913,000000,14.6168,14.7039,14.5681,14.6628,7686956.1408977,0
+LUMN.US,D,20100914,000000,14.6341,14.9891,14.6293,14.9106,12154998.41155,0
+LUMN.US,D,20100915,000000,14.9106,15.0896,14.8618,15.0647,8657407.1215819,0
+LUMN.US,D,20100916,000000,15.0082,15.1231,14.9585,15.1231,8314152.2422583,0
+LUMN.US,D,20100917,000000,15.258,15.502,15.1785,15.4054,15620158.325496,0
+LUMN.US,D,20100920,000000,15.4857,15.657,15.4225,15.5996,12010624.760344,0
+LUMN.US,D,20100921,000000,15.5823,15.6838,15.4742,15.6216,7948460.6276385,0
+LUMN.US,D,20100922,000000,15.6082,15.6838,15.5594,15.657,8021924.9990679,0
+LUMN.US,D,20100923,000000,15.5594,15.5939,15.3508,15.39,13039256.588765,0
+LUMN.US,D,20100924,000000,15.5049,15.5891,15.4704,15.5891,10850548.357994,0
+LUMN.US,D,20100927,000000,15.6302,15.679,15.4484,15.6082,7929652.2269929,0
+LUMN.US,D,20100928,000000,15.6398,15.8628,15.6168,15.8455,9598746.777853,0
+LUMN.US,D,20100929,000000,15.8427,15.859,15.7048,15.7383,5816792.0748344,0
+LUMN.US,D,20100930,000000,15.8427,15.8867,15.6695,15.6723,8952993.0823895,0
+LUMN.US,D,20101001,000000,15.7383,15.8427,15.6426,15.7958,5917128.2772564,0
+LUMN.US,D,20101004,000000,15.7718,15.8455,15.6322,15.6953,6779032.2763281,0
+LUMN.US,D,20101005,000000,15.7986,16.0025,15.7383,15.9221,10066938.846353,0
+LUMN.US,D,20101006,000000,15.9039,16.014,15.8341,15.9881,7013685.8326216,0
+LUMN.US,D,20101007,000000,15.9671,16.0206,15.7718,15.9106,9191499.6541948,0
+LUMN.US,D,20101008,000000,15.8943,15.9163,15.5594,15.792,8222411.3890591,0
+LUMN.US,D,20101011,000000,15.8015,15.8015,15.724,15.792,4256662.5164911,0
+LUMN.US,D,20101012,000000,15.859,15.8628,15.6283,15.8015,8850053.7170602,0
+LUMN.US,D,20101013,000000,15.9067,15.9575,15.8111,15.8427,7638267.2757749,0
+LUMN.US,D,20101014,000000,15.8905,15.9336,15.8197,15.8943,6228464.8889436,0
+LUMN.US,D,20101015,000000,15.9671,16.0551,15.7842,15.8407,15562842.760333,0
+LUMN.US,D,20101018,000000,15.8714,15.9498,15.8111,15.8494,6524159.5325864,0
+LUMN.US,D,20101019,000000,15.769,15.8015,15.613,15.6953,14714977.657487,0
+LUMN.US,D,20101020,000000,15.7986,15.9967,15.7881,15.9709,9453083.5630074,0
+LUMN.US,D,20101021,000000,16.0407,16.1967,16.0082,16.0733,7203700.0044291,0
+LUMN.US,D,20101022,000000,16.0656,16.1603,16.0446,16.123,4302592.5096446,0
+LUMN.US,D,20101025,000000,16.2034,16.344,16.19,16.2522,7792652.2881418,0
+LUMN.US,D,20101026,000000,16.2207,16.3546,16.1718,16.301,5488948.2125307,0
+LUMN.US,D,20101027,000000,16.258,16.278,16.101,16.2359,8371083.2373895,0
+LUMN.US,D,20101028,000000,16.3488,16.4264,16.3211,16.3623,7308449.3569747,0
+LUMN.US,D,20101029,000000,16.3354,16.4991,16.324,16.434,12549360.349079,0
+LUMN.US,D,20101101,000000,16.5106,16.567,16.3833,16.4579,10908761.601575,0
+LUMN.US,D,20101102,000000,16.5269,16.6139,16.4665,16.6139,8299458.1139397,0
+LUMN.US,D,20101103,000000,16.7364,16.8321,16.5498,16.7766,12960392.561477,0
+LUMN.US,D,20101104,000000,16.7192,17.1144,16.6618,17.0971,13512755.305696,0
+LUMN.US,D,20101105,000000,17.035,17.1871,16.8014,16.9058,7674586.1532078,0
+LUMN.US,D,20101108,000000,16.856,16.8589,16.6618,16.8531,4876197.5230004,0
+LUMN.US,D,20101109,000000,16.9058,16.9373,16.7536,16.7929,7516289.6038025,0
+LUMN.US,D,20101110,000000,16.7958,17.0781,16.7536,17.0512,6857044.6063979,0
+LUMN.US,D,20101111,000000,16.8838,17.0149,16.7804,16.8283,6069422.1900738,0
+LUMN.US,D,20101112,000000,16.7584,16.8158,16.6321,16.7144,4655471.0450158,0
+LUMN.US,D,20101115,000000,16.7144,16.9498,16.6809,16.811,5765269.0957795,0
+LUMN.US,D,20101116,000000,16.7144,16.7641,16.4445,16.5565,7899390.3275654,0
+LUMN.US,D,20101117,000000,16.5383,16.7498,16.4752,16.6407,5846440.5432597,0
+LUMN.US,D,20101118,000000,16.7833,16.9345,16.7679,16.9058,7017362.2385263,0
+LUMN.US,D,20101122,000000,16.9747,16.9871,16.8206,16.8934,7213102.1146975,0
+LUMN.US,D,20101123,000000,16.7766,16.8014,16.6053,16.7144,8662892.4696755,0
+LUMN.US,D,20101124,000000,16.7958,16.9718,16.7766,16.9441,8012426.7462916,0
+LUMN.US,D,20101126,000000,16.8876,17.0943,16.8206,17.0943,5590021.1591715,0
+LUMN.US,D,20101129,000000,17.035,17.0446,16.7679,17.0398,8733918.7925047,0
+LUMN.US,D,20101130,000000,16.9469,17.0953,16.8848,17.0723,24688360.438288,0
+LUMN.US,D,20101201,000000,17.2732,17.4407,17.1335,17.4407,26167971.69119,0
+LUMN.US,D,20101202,000000,17.4952,17.4952,17.2952,17.4685,10398596.013132,0
+LUMN.US,D,20101203,000000,17.0781,17.2828,17.0512,17.2493,13521356.925082,0
+LUMN.US,D,20101206,000000,17.1737,17.5,17.1661,17.3995,11261697.613445,0
+LUMN.US,D,20101207,000000,17.456,17.5479,17.2876,17.3718,9575268.1503775,0
+LUMN.US,D,20101208,000000,17.3718,17.3718,17.123,17.2608,10115762.519992,0
+LUMN.US,D,20101209,000000,17.3143,17.5393,17.2148,17.5354,7848244.6033516,0
+LUMN.US,D,20101210,000000,17.5459,17.7478,17.456,17.7249,8692016.3344157,0
+LUMN.US,D,20101213,000000,17.8015,18.0129,17.7345,17.9584,10941374.812339,0
+LUMN.US,D,20101214,000000,17.9641,18.2388,17.9584,18.2388,11196151.413573,0
+LUMN.US,D,20101215,000000,18.2359,18.3736,18.1115,18.1861,13851024.359957,0
+LUMN.US,D,20101216,000000,18.123,18.1718,17.921,18.0455,9956061.4539478,0
+LUMN.US,D,20101217,000000,18.0426,18.0761,17.921,17.9239,15915019.037385,0
+LUMN.US,D,20101220,000000,18.034,18.2694,17.987,18.2541,10391993.530896,0
+LUMN.US,D,20101221,000000,18.3315,18.6148,18.2904,18.5871,11780018.594633,0
+LUMN.US,D,20101222,000000,18.5584,18.5795,18.302,18.4522,9264584.6807285,0
+LUMN.US,D,20101223,000000,18.4722,18.5296,18.2694,18.3814,10132887.38172,0
+LUMN.US,D,20101227,000000,18.3852,18.5201,18.3507,18.4282,8211496.0793168,0
+LUMN.US,D,20101228,000000,18.4875,18.5095,18.3048,18.3048,7183967.7996847,0
+LUMN.US,D,20101229,000000,18.3058,18.4512,18.2942,18.3689,4672676.373843,0
+LUMN.US,D,20101230,000000,18.3593,18.4426,18.3096,18.4119,4070593.3225943,0
+LUMN.US,D,20101231,000000,18.3651,18.4474,18.3335,18.3401,2777029.3180173,0
+LUMN.US,D,20110103,000000,18.4129,18.5326,18.3918,18.5,8220214.7417563,0
+LUMN.US,D,20110104,000000,18.5689,18.5795,18.3938,18.5584,9382473.1610281,0
+LUMN.US,D,20110105,000000,18.4484,18.5469,18.3852,18.4273,10301203.652505,0
+LUMN.US,D,20110106,000000,18.4129,18.4368,17.7516,18.0455,13383862.688337,0
+LUMN.US,D,20110107,000000,18.0283,18.0426,17.7775,17.7976,10003208.90386,0
+LUMN.US,D,20110110,000000,17.8148,17.9354,17.7612,17.856,7821779.2879638,0
+LUMN.US,D,20110111,000000,17.8148,17.9393,17.5986,17.6369,8860310.6596281,0
+LUMN.US,D,20110112,000000,17.7383,17.8206,17.678,17.7249,8271278.9538436,0
+LUMN.US,D,20110113,000000,17.7182,17.8522,17.7057,17.8148,7200007.9231156,0
+LUMN.US,D,20110114,000000,17.7612,17.8675,17.5641,17.5823,10978190.077722,0
+LUMN.US,D,20110118,000000,17.6483,17.6742,17.2952,17.4522,12760999.270001,0
+LUMN.US,D,20110119,000000,17.4081,17.4703,17.1144,17.2187,12533485.339955,0
+LUMN.US,D,20110120,000000,17.1354,17.1976,16.811,16.856,12230608.223947,0
+LUMN.US,D,20110121,000000,16.9201,17.0101,16.567,16.7431,11737627.063786,0
+LUMN.US,D,20110124,000000,16.6407,16.8014,16.6369,16.6761,9284261.4990281,0
+LUMN.US,D,20110125,000000,16.7106,16.7766,16.5412,16.7603,9044482.0840187,0
+LUMN.US,D,20110126,000000,16.9632,17.4168,16.9058,17.4081,16957565.403787,0
+LUMN.US,D,20110127,000000,17.4187,17.4407,17.1,17.2914,10063505.9318,0
+LUMN.US,D,20110128,000000,17.3574,17.3881,17.0723,17.0876,14435961.648932,0
+LUMN.US,D,20110131,000000,17.1537,17.3221,17.1316,17.1727,8426696.4531445,0
+LUMN.US,D,20110201,000000,17.2828,17.2952,17.0943,17.2531,6944022.2253409,0
+LUMN.US,D,20110202,000000,17.2331,17.3651,17.1699,17.3096,6629335.2562544,0
+LUMN.US,D,20110203,000000,17.2675,17.456,17.1842,17.412,12208874.791997,0
+LUMN.US,D,20110204,000000,17.4282,17.4685,17.257,17.3325,15180467.28549,0
+LUMN.US,D,20110207,000000,17.4474,17.5527,17.4081,17.5459,16704781.66954,0
+LUMN.US,D,20110208,000000,17.5699,17.6971,17.5459,17.6742,5849636.2366242,0
+LUMN.US,D,20110209,000000,17.656,17.7775,17.5986,17.6742,5162259.1053503,0
+LUMN.US,D,20110210,000000,17.6407,17.7861,17.6158,17.7516,5857164.6130133,0
+LUMN.US,D,20110211,000000,17.6742,17.9287,17.6742,17.9124,4811030.6680244,0
+LUMN.US,D,20110214,000000,17.9124,18.0081,17.8733,17.9287,8735227.1666357,0
+LUMN.US,D,20110215,000000,17.8015,17.8924,17.2493,17.4081,17690120.108586,0
+LUMN.US,D,20110216,000000,17.1795,17.2101,16.657,16.9441,21724645.36029,0
+LUMN.US,D,20110217,000000,16.7833,16.9373,16.7364,16.7498,11653476.243585,0
+LUMN.US,D,20110218,000000,16.7163,16.7536,16.2359,16.3747,19362296.44484,0
+LUMN.US,D,20110222,000000,15.8427,16.2063,15.6695,16.1661,15689302.554229,0
+LUMN.US,D,20110223,000000,16.1048,16.1718,15.8273,15.9067,10895085.329809,0
+LUMN.US,D,20110224,000000,15.8455,15.9498,15.7269,15.9163,9939368.1884787,0
+LUMN.US,D,20110225,000000,16.036,16.1317,15.947,16.0617,7601653.7006543,0
+LUMN.US,D,20110228,000000,16.1269,16.3737,16.0972,16.3546,11466573.117933,0
+LUMN.US,D,20110301,000000,16.3919,16.4848,16.0866,16.0866,12464456.064221,0
+LUMN.US,D,20110302,000000,16.2111,16.3623,16.101,16.258,9355774.8045611,0
+LUMN.US,D,20110303,000000,16.3211,16.4206,16.0407,16.2063,10634641.545737,0
+LUMN.US,D,20110304,000000,16.1967,16.278,16.014,16.0446,8853984.0645893,0
+LUMN.US,D,20110307,000000,16.1077,16.123,15.8235,15.9221,11365448.964957,0
+LUMN.US,D,20110308,000000,16.0484,16.1929,15.9259,16.0944,10802636.993154,0
+LUMN.US,D,20110309,000000,16.0656,16.19,15.8943,16.1565,8756483.0211268,0
+LUMN.US,D,20110310,000000,16.0446,16.1077,15.9259,16.0264,9465385.6239253,0
+LUMN.US,D,20110311,000000,15.9833,16.101,15.9173,16.0656,7188768.6549223,0
+LUMN.US,D,20110314,000000,16.0378,16.0809,15.9307,16.0579,10522187.207196,0
+LUMN.US,D,20110315,000000,15.792,15.9929,15.6695,15.9163,11839831.774951,0
+LUMN.US,D,20110316,000000,15.8943,16.0866,15.6953,15.7546,19522371.630643,0
+LUMN.US,D,20110317,000000,16.0092,16.2704,15.8943,16.2073,12547304.780456,0
+LUMN.US,D,20110318,000000,16.4148,16.6139,16.368,16.6139,14959811.869359,0
+LUMN.US,D,20110321,000000,16.725,16.7584,16.0551,16.0733,8690740.3561298,0
+LUMN.US,D,20110322,000000,16.0704,16.2991,16.0704,16.2379,9847401.6093911,0
+LUMN.US,D,20110323,000000,16.2359,16.2723,16.1048,16.2407,6836111.6653304,0
+LUMN.US,D,20110324,000000,16.301,16.3546,16.1125,16.1603,8398259.171315,0
+LUMN.US,D,20110325,000000,16.3737,16.3737,16.2063,16.2723,10911226.820884,0
+LUMN.US,D,20110328,000000,16.2111,16.3106,16.168,16.2656,8059095.5737187,0
+LUMN.US,D,20110329,000000,16.258,16.4866,16.1842,16.4608,9099685.6490874,0
+LUMN.US,D,20110330,000000,16.5412,16.6187,16.4101,16.5746,15344722.580338,0
+LUMN.US,D,20110331,000000,16.5498,16.6245,16.4312,16.5039,34537127.89831,0
+LUMN.US,D,20110401,000000,16.5345,16.6101,16.2359,16.2991,14960924.823392,0
+LUMN.US,D,20110404,000000,16.3412,16.3412,15.8867,15.9795,23705208.196272,0
+LUMN.US,D,20110405,000000,15.9221,16.0206,15.8867,15.9432,18312105.704023,0
+LUMN.US,D,20110406,000000,15.9575,16.2245,15.8628,16.1393,18389571.484835,0
+LUMN.US,D,20110407,000000,16.0866,16.1393,15.9432,16.1269,10969993.928912,0
+LUMN.US,D,20110408,000000,16.1441,16.2809,16.0302,16.0704,10306914.726487,0
+LUMN.US,D,20110411,000000,16.19,16.19,15.9498,15.9967,12609029.315634,0
+LUMN.US,D,20110412,000000,15.9623,16.0235,15.7699,15.8187,13009273.711616,0
+LUMN.US,D,20110413,000000,15.8455,16.0264,15.8197,15.9737,9929879.3409477,0
+LUMN.US,D,20110414,000000,15.879,16.0206,15.8407,15.8867,9716055.2680228,0
+LUMN.US,D,20110415,000000,15.9067,15.9575,15.7546,15.8981,10641453.033425,0
+LUMN.US,D,20110418,000000,15.8015,15.8311,15.6168,15.6924,11526484.530813,0
+LUMN.US,D,20110419,000000,15.7469,15.8235,15.6034,15.6216,10748077.164878,0
+LUMN.US,D,20110420,000000,15.7421,15.8235,15.6426,15.7106,10009707.928397,0
+LUMN.US,D,20110421,000000,15.7507,15.7958,15.6474,15.6924,10649540.4994,0
+LUMN.US,D,20110425,000000,15.6924,15.7413,15.3565,15.6426,14107146.956302,0
+LUMN.US,D,20110426,000000,15.679,16.0302,15.679,16.014,11394475.642162,0
+LUMN.US,D,20110427,000000,16.036,16.0866,15.8341,15.9432,17338538.452045,0
+LUMN.US,D,20110428,000000,15.9259,16.0551,15.8867,16.0551,9844581.0808133,0
+LUMN.US,D,20110429,000000,16.014,16.3306,16.0015,16.1967,14166600.647242,0
+LUMN.US,D,20110502,000000,16.344,16.4608,16.0944,16.1565,13346754.815322,0
+LUMN.US,D,20110503,000000,16.0972,16.2542,16.0752,16.123,12263927.87314,0
+LUMN.US,D,20110504,000000,16.1489,16.19,15.9929,16.036,22325837.003284,0
+LUMN.US,D,20110505,000000,16.0407,16.2369,15.5987,16.0752,20352317.651043,0
+LUMN.US,D,20110506,000000,16.1718,16.4579,16.1317,16.2752,16449932.961425,0
+LUMN.US,D,20110509,000000,16.2407,16.2455,16.0905,16.2111,10399592.96914,0
+LUMN.US,D,20110510,000000,16.2991,16.4445,16.2407,16.4264,12789393.705712,0
+LUMN.US,D,20110511,000000,16.4072,16.6015,16.3546,16.4483,11375003.649205,0
+LUMN.US,D,20110512,000000,16.4465,16.7298,16.3996,16.6761,11941160.75327,0
+LUMN.US,D,20110513,000000,16.7871,16.9297,16.7306,16.8483,15329477.722653,0
+LUMN.US,D,20110516,000000,16.8014,16.9986,16.7402,16.7871,13785137.481197,0
+LUMN.US,D,20110517,000000,16.8044,16.9699,16.6857,16.9574,13191293.424875,0
+LUMN.US,D,20110518,000000,16.9718,17.0943,16.88,17.0781,18162673.075846,0
+LUMN.US,D,20110519,000000,17.1354,17.2216,17.0398,17.2216,12039598.141159,0
+LUMN.US,D,20110520,000000,17.2168,17.2722,17.124,17.1565,8717522.3147778,0
+LUMN.US,D,20110523,000000,17.0273,17.1699,16.9201,17.0971,8588785.4064805,0
+LUMN.US,D,20110524,000000,17.101,17.1862,17.0302,17.0703,10802298.404321,0
+LUMN.US,D,20110525,000000,17.0416,17.0416,16.7823,16.9077,11415048.048824,0
+LUMN.US,D,20110526,000000,16.9297,17.0675,16.7479,17.0589,9794190.9113095,0
+LUMN.US,D,20110527,000000,17.1106,17.1383,17.0187,17.0905,6139155.8141811,0
+LUMN.US,D,20110531,000000,17.1727,17.2187,17.0781,17.1537,13593699.982261,0
+LUMN.US,D,20110601,000000,17.1641,17.1948,16.9221,16.9517,12963541.228614,0
+LUMN.US,D,20110602,000000,16.9823,17.0225,16.8397,16.8531,10982592.777573,0
+LUMN.US,D,20110603,000000,16.7871,16.81,16.6685,16.6713,9794766.7213303,0
+LUMN.US,D,20110606,000000,16.6321,16.6627,16.4551,16.4589,8124876.9047243,0
+LUMN.US,D,20110607,000000,16.4551,16.4818,16.2915,16.301,10521701.26952,0
+LUMN.US,D,20110608,000000,16.2732,16.5211,16.2637,16.3957,9727938.2730089,0
+LUMN.US,D,20110609,000000,16.4886,16.6139,16.2704,16.5211,11334989.555376,0
+LUMN.US,D,20110610,000000,16.4483,16.4857,16.1938,16.1977,9471221.0561514,0
+LUMN.US,D,20110613,000000,16.2034,16.301,16.0809,16.1,9687877.152954,0
+LUMN.US,D,20110614,000000,16.2025,16.2369,16.1317,16.2034,7469500.5982404,0
+LUMN.US,D,20110615,000000,16.0723,16.0723,15.8187,15.8905,16030353.471058,0
+LUMN.US,D,20110616,000000,15.945,16.0561,15.8293,15.9699,10403617.369122,0
+LUMN.US,D,20110617,000000,16.1,16.1297,15.9163,15.9412,16132009.542911,0
+LUMN.US,D,20110620,000000,15.879,16.0579,15.8762,15.9986,23024145.11971,0
+LUMN.US,D,20110621,000000,16.0809,16.2129,16.0579,16.1852,9625667.7251268,0
+LUMN.US,D,20110622,000000,16.1852,16.3019,16.1393,16.1575,8765252.8899022,0
+LUMN.US,D,20110623,000000,16.0465,16.0647,15.8053,16.0426,8925249.6986614,0
+LUMN.US,D,20110624,000000,16.0752,16.1317,15.8139,15.8225,17993122.627866,0
+LUMN.US,D,20110627,000000,15.8714,16.012,15.7441,16.012,8470774.6579913,0
+LUMN.US,D,20110628,000000,16.0407,16.1623,15.9115,16.0809,9498908.0084075,0
+LUMN.US,D,20110629,000000,16.1546,16.2857,16.0809,16.2685,7987670.0504757,0
+LUMN.US,D,20110630,000000,16.3546,16.3833,16.1738,16.3354,6945518.7043788,0
+LUMN.US,D,20110701,000000,16.3402,16.6063,16.3402,16.5785,6610704.5102433,0
+LUMN.US,D,20110705,000000,16.5565,16.6216,16.4407,16.566,7260996.7591018,0
+LUMN.US,D,20110706,000000,16.5766,16.6943,16.4886,16.5317,9235547.553251,0
+LUMN.US,D,20110707,000000,16.6464,16.6733,16.4483,16.4483,10241752.05162,0
+LUMN.US,D,20110708,000000,16.3546,16.4445,16.2273,16.2857,15169447.473021,0
+LUMN.US,D,20110711,000000,16.1623,16.1623,15.9067,15.945,12034255.9618,0
+LUMN.US,D,20110712,000000,15.9986,15.9986,15.879,15.8809,8646572.2789386,0
+LUMN.US,D,20110713,000000,15.7555,16.1546,15.6302,15.6695,25698617.552375,0
+LUMN.US,D,20110714,000000,15.7555,15.8101,15.5374,15.5709,25688657.39755,0
+LUMN.US,D,20110715,000000,15.5948,15.6838,15.4666,15.524,13089392.816643,0
+LUMN.US,D,20110718,000000,15.4752,15.4905,15.1231,15.2829,18501692.45968,0
+LUMN.US,D,20110719,000000,15.391,15.4149,15.1919,15.3278,20269163.786848,0
+LUMN.US,D,20110720,000000,15.3804,15.3804,15.2398,15.2551,14900742.748451,0
+LUMN.US,D,20110721,000000,15.3613,15.5288,15.3278,15.4618,11472362.568959,0
+LUMN.US,D,20110722,000000,15.3804,15.6322,15.3585,15.6206,27071301.615919,0
+LUMN.US,D,20110725,000000,15.5067,15.5288,15.3202,15.3316,12278218.620936,0
+LUMN.US,D,20110726,000000,15.3508,15.5345,15.3326,15.4618,10787859.262653,0
+LUMN.US,D,20110727,000000,15.3776,15.4417,15.1891,15.1996,11135241.999659,0
+LUMN.US,D,20110728,000000,15.1795,15.2829,15.012,15.0427,10201309.496615,0
+LUMN.US,D,20110729,000000,14.9307,15.1279,14.7163,14.9968,14462000.593197,0
+LUMN.US,D,20110801,000000,15.1949,15.2599,14.8474,14.9508,13508850.038821,0
+LUMN.US,D,20110802,000000,15.0656,15.1757,14.9192,14.9221,24432611.961701,0
+LUMN.US,D,20110803,000000,14.4235,14.4446,13.6762,14.0063,61690081.67425,0
+LUMN.US,D,20110804,000000,13.7633,13.7671,13.4294,13.4332,28738305.06723,0
+LUMN.US,D,20110805,000000,13.6886,13.9078,13.2686,13.6227,35074447.475105,0
+LUMN.US,D,20110808,000000,13.3604,13.5192,12.8274,12.8561,31428152.985989,0
+LUMN.US,D,20110809,000000,13.0867,13.7173,12.8896,13.6886,53024927.765581,0
+LUMN.US,D,20110810,000000,13.5719,13.77,13.4551,13.4867,33798151.500991,0
+LUMN.US,D,20110811,000000,13.5432,14.0265,13.5068,13.9221,26188745.788113,0
+LUMN.US,D,20110812,000000,14.1001,14.1231,13.8685,13.9834,18073537.475608,0
+LUMN.US,D,20110815,000000,14.1489,14.1815,14.0025,14.1326,16678315.309124,0
+LUMN.US,D,20110816,000000,14.0743,14.1298,13.7939,13.8906,18365219.214569,0
+LUMN.US,D,20110817,000000,14.0159,14.2819,14.0073,14.2657,14679339.092801,0
+LUMN.US,D,20110818,000000,13.9461,14.0351,13.6886,13.7671,20167983.202399,0
+LUMN.US,D,20110819,000000,13.6417,13.9078,13.6102,13.614,13717711.277283,0
+LUMN.US,D,20110822,000000,13.9461,13.9834,13.5757,13.7346,13662511.892324,0
+LUMN.US,D,20110823,000000,13.9231,13.9461,13.7508,13.9279,13096226.249904,0
+LUMN.US,D,20110824,000000,13.8284,14.1029,13.8236,14.0896,14126212.433654,0
+LUMN.US,D,20110825,000000,14.0896,14.1403,13.8216,13.9106,13391445.406143,0
+LUMN.US,D,20110826,000000,13.835,13.992,13.6351,13.9135,12928709.424974,0
+LUMN.US,D,20110829,000000,14.0647,14.3537,13.7786,14.3125,11586249.639877,0
+LUMN.US,D,20110830,000000,14.2523,14.3662,14.1863,14.2867,15904537.413956,0
+LUMN.US,D,20110831,000000,14.4791,14.6417,14.3728,14.6082,23015891.494401,0
+LUMN.US,D,20110901,000000,14.5709,14.614,14.1298,14.146,18051138.361294,0
+LUMN.US,D,20110902,000000,14.0351,14.2112,13.9633,14.08,12095553.080828,0
+LUMN.US,D,20110906,000000,13.7671,13.8398,13.6102,13.7001,14815143.520465,0
+LUMN.US,D,20110907,000000,13.8284,14.0293,13.7633,13.9585,11629833.546828,0
+LUMN.US,D,20110908,000000,13.9279,13.992,13.835,13.8838,13689024.233938,0
+LUMN.US,D,20110909,000000,13.8073,13.8073,13.5432,13.6351,31270731.1244,0
+LUMN.US,D,20110912,000000,13.5355,13.7881,13.4398,13.7508,12894301.902402,0
+LUMN.US,D,20110913,000000,13.88,14.3403,13.8571,14.2819,20998368.134248,0
+LUMN.US,D,20110914,000000,14.3575,14.4312,14.0695,14.2906,17052233.378344,0
+LUMN.US,D,20110915,000000,14.4647,14.4647,14.1135,14.1231,13809349.71781,0
+LUMN.US,D,20110916,000000,14.2331,14.4178,14.1298,14.4178,15561561.556912,0
+LUMN.US,D,20110919,000000,14.2695,14.3335,14.1499,14.2819,8761780.2643135,0
+LUMN.US,D,20110920,000000,14.3948,14.503,14.2695,14.2819,11381619.716795,0
+LUMN.US,D,20110921,000000,14.2398,14.2398,13.7881,13.792,14872069.29046,0
+LUMN.US,D,20110922,000000,13.4332,13.6886,13.3959,13.5604,17559205.363477,0
+LUMN.US,D,20110923,000000,13.5537,13.792,13.524,13.7585,10564498.270944,0
+LUMN.US,D,20110926,000000,13.8906,14.0235,13.7996,14.0159,24353226.465811,0
+LUMN.US,D,20110927,000000,14.2245,14.3078,13.9758,14.0351,12838878.881608,0
+LUMN.US,D,20110928,000000,14.1364,14.1364,13.8121,13.8494,13547659.216217,0
+LUMN.US,D,20110929,000000,14.0073,14.058,13.6925,13.9049,13148772.310648,0
+LUMN.US,D,20110930,000000,13.77,13.9728,13.6475,13.6561,11107056.5694,0
+LUMN.US,D,20111003,000000,13.6063,13.726,13.2303,13.2379,16327792.2652,0
+LUMN.US,D,20111004,000000,13.1365,13.2752,12.8485,13.2648,14683798.224124,0
+LUMN.US,D,20111005,000000,13.3432,13.3719,13.1154,13.2944,14204072.189744,0
+LUMN.US,D,20111006,000000,13.2648,13.3919,13.1824,13.3069,22101173.907608,0
+LUMN.US,D,20111007,000000,13.3959,13.6245,13.3528,13.5192,13558064.552656,0
+LUMN.US,D,20111010,000000,13.7508,13.8685,13.6963,13.8284,11323053.254,0
+LUMN.US,D,20111011,000000,13.7881,13.8571,13.6752,13.8216,14296658.469998,0
+LUMN.US,D,20111012,000000,13.9049,14.3269,13.8322,14.1729,14607442.262264,0
+LUMN.US,D,20111013,000000,14.1336,14.2331,13.9585,14.146,9289264.0445271,0
+LUMN.US,D,20111014,000000,14.2398,14.3078,14.1671,14.2657,8541858.4573199,0
+LUMN.US,D,20111017,000000,14.2494,14.3125,14.1269,14.1556,7112637.3739225,0
+LUMN.US,D,20111018,000000,14.1029,14.3757,14.0446,14.3078,8804403.7912127,0
+LUMN.US,D,20111019,000000,14.3403,14.5595,14.258,14.2819,10922550.736285,0
+LUMN.US,D,20111020,000000,14.2781,14.3662,14.0733,14.3335,17281178.995738,0
+LUMN.US,D,20111021,000000,14.4513,14.6178,14.3078,14.5097,15794291.218017,0
+LUMN.US,D,20111024,000000,14.5709,14.6082,14.3193,14.3805,11888550.945865,0
+LUMN.US,D,20111025,000000,14.3193,14.3757,14.0446,14.0686,13858149.355822,0
+LUMN.US,D,20111026,000000,14.1135,14.2781,14.058,14.2628,12640785.604045,0
+LUMN.US,D,20111027,000000,14.5288,14.8504,14.3948,14.7527,15578691.643776,0
+LUMN.US,D,20111028,000000,14.6724,14.857,14.5948,14.8254,12416322.108574,0
+LUMN.US,D,20111031,000000,14.6695,14.8083,14.5288,14.5374,12129021.123893,0
+LUMN.US,D,20111101,000000,14.215,14.3805,14.0647,14.2398,14236688.535591,0
+LUMN.US,D,20111102,000000,14.4963,14.4963,14.0733,14.2446,17120606.376957,0
+LUMN.US,D,20111103,000000,14.9307,15.2053,14.2446,15.0896,30005961.800977,0
+LUMN.US,D,20111104,000000,14.9556,15.0369,14.7365,14.9355,13228808.858522,0
+LUMN.US,D,20111107,000000,15.0054,15.1193,14.9096,15.0714,14683006.093461,0
+LUMN.US,D,20111108,000000,15.2121,15.5201,15.0982,15.479,16605604.402351,0
+LUMN.US,D,20111109,000000,15.2197,15.3661,15.0618,15.1546,19663955.059062,0
+LUMN.US,D,20111110,000000,15.2886,15.4704,15.2302,15.4455,16585476.132274,0
+LUMN.US,D,20111111,000000,15.6092,15.6713,15.5441,15.5957,11840885.16243,0
+LUMN.US,D,20111114,000000,15.5939,15.5957,15.4369,15.4896,8365802.7146391,0
+LUMN.US,D,20111115,000000,15.4293,15.5288,15.3451,15.4934,7362270.3509769,0
+LUMN.US,D,20111116,000000,15.2417,15.5853,15.2274,15.3594,14074310.109704,0
+LUMN.US,D,20111117,000000,15.3623,15.4455,15.1403,15.234,37407200.173494,0
+LUMN.US,D,20111118,000000,15.3202,15.5029,15.2551,15.3594,48602623.203066,0
+LUMN.US,D,20111121,000000,15.2647,15.4149,15.1508,15.2159,54686892.095438,0
+LUMN.US,D,20111122,000000,15.234,15.234,14.769,15.0245,17422276.486479,0
+LUMN.US,D,20111123,000000,14.9001,14.9001,14.5144,14.635,15539915.907251,0
+LUMN.US,D,20111125,000000,14.5747,14.837,14.5747,14.7202,4514458.2014822,0
+LUMN.US,D,20111128,000000,15.0656,15.1154,14.8905,14.9785,15798410.71548,0
+LUMN.US,D,20111129,000000,15.0283,15.0427,14.9422,14.9881,11341868.969837,0
+LUMN.US,D,20111130,000000,15.3182,15.479,15.2053,15.4714,17180059.022869,0
+LUMN.US,D,20111201,000000,15.3958,15.4197,15.0714,15.2274,17826439.73469,0
+LUMN.US,D,20111202,000000,14.9623,14.9623,14.5948,14.6254,25242290.723399,0
+LUMN.US,D,20111205,000000,14.7718,15.0159,14.7163,14.8504,20031423.220024,0
+LUMN.US,D,20111206,000000,14.8857,15.0054,14.8504,14.925,14189324.765035,0
+LUMN.US,D,20111207,000000,14.925,15.0819,14.7604,14.9001,36285442.830753,0
+LUMN.US,D,20111208,000000,14.8465,14.8771,14.7058,14.7097,12704362.972557,0
+LUMN.US,D,20111209,000000,14.7489,14.8388,14.681,14.7279,10019207.226201,0
+LUMN.US,D,20111212,000000,14.702,14.7249,14.5872,14.7163,11603724.585737,0
+LUMN.US,D,20111213,000000,14.7336,14.8628,14.5595,14.6216,13569602.698646,0
+LUMN.US,D,20111214,000000,14.5833,14.681,14.4312,14.5747,12699869.355334,0
+LUMN.US,D,20111215,000000,14.6772,14.8149,14.4312,14.5537,15211590.28738,0
+LUMN.US,D,20111216,000000,14.6178,14.7163,14.459,14.5374,23730014.00837,0
+LUMN.US,D,20111219,000000,14.5948,14.6992,14.3537,14.4025,10885302.829617,0
+LUMN.US,D,20111220,000000,14.5996,14.8628,14.5709,14.8073,11741443.503344,0
+LUMN.US,D,20111221,000000,14.7757,15.0819,14.7718,15.0656,10939345.369399,0
+LUMN.US,D,20111222,000000,15.1584,15.2503,15.0982,15.2121,11557935.671264,0
+LUMN.US,D,20111223,000000,15.234,15.3326,15.1795,15.2953,5199137.0723679,0
+LUMN.US,D,20111227,000000,15.2991,15.3958,15.2465,15.3202,4391927.7100887,0
+LUMN.US,D,20111228,000000,15.3555,15.3555,15.0876,15.1193,6943650.1956359,0
+LUMN.US,D,20111229,000000,15.1862,15.3594,15.1297,15.3326,6146616.2637982,0
+LUMN.US,D,20111230,000000,15.369,15.4742,15.3259,15.3374,5687054.030421,0
+LUMN.US,D,20120103,000000,15.5823,15.5996,15.3834,15.391,10529719.763694,0
+LUMN.US,D,20120104,000000,15.4006,15.4369,15.2647,15.2924,10262899.223276,0
+LUMN.US,D,20120105,000000,15.3862,15.3958,14.947,15.1795,16183673.600646,0
+LUMN.US,D,20120106,000000,15.1967,15.3862,15.1297,15.2647,11287797.169292,0
+LUMN.US,D,20120109,000000,15.3154,15.3326,15.0159,15.1824,13400774.364503,0
+LUMN.US,D,20120110,000000,15.3278,15.4197,15.2226,15.2465,14277591.947618,0
+LUMN.US,D,20120111,000000,15.2417,15.2761,14.9699,15.0915,14525915.505515,0
+LUMN.US,D,20120112,000000,15.102,15.1546,15.0532,15.1087,10598713.5085,0
+LUMN.US,D,20120113,000000,15.0561,15.0982,14.9881,15.0876,8151668.2686177,0
+LUMN.US,D,20120117,000000,15.2063,15.3345,15.1824,15.2388,9494958.8503877,0
+LUMN.US,D,20120118,000000,15.258,15.4618,15.17,15.4455,13021809.858639,0
+LUMN.US,D,20120119,000000,15.4513,15.5297,15.3374,15.4484,11924543.774792,0
+LUMN.US,D,20120120,000000,15.5145,15.6829,15.4618,15.6465,13497340.108567,0
+LUMN.US,D,20120123,000000,15.6398,15.6685,15.4407,15.4934,9799586.3870586,0
+LUMN.US,D,20120124,000000,15.3747,15.3834,15.0896,15.2302,11352287.89163,0
+LUMN.US,D,20120125,000000,15.2053,15.479,15.0915,15.4742,11346059.529154,0
+LUMN.US,D,20120126,000000,15.4618,15.5566,15.2924,15.3182,15682027.074437,0
+LUMN.US,D,20120127,000000,15.3096,15.3862,15.1795,15.3623,16293662.719879,0
+LUMN.US,D,20120130,000000,15.2743,15.2761,15.0475,15.2417,24220971.995753,0
+LUMN.US,D,20120131,000000,15.3298,15.4407,15.1441,15.2723,12725402.506405,0
+LUMN.US,D,20120201,000000,15.3202,15.6092,15.3202,15.4646,11072122.353088,0
+LUMN.US,D,20120202,000000,15.3326,15.3661,15.079,15.2991,17736863.132948,0
+LUMN.US,D,20120203,000000,15.4149,15.4455,15.2226,15.4197,12314295.052044,0
+LUMN.US,D,20120206,000000,15.3326,15.4341,15.2781,15.2991,10513329.556131,0
+LUMN.US,D,20120207,000000,15.3068,15.5125,15.235,15.458,9514797.6479128,0
+LUMN.US,D,20120208,000000,15.4991,15.6236,15.458,15.6236,13777485.791591,0
+LUMN.US,D,20120209,000000,15.6455,15.6924,15.5326,15.6685,11506732.470551,0
+LUMN.US,D,20120210,000000,15.547,15.6771,15.4915,15.6771,13320153.64639,0
+LUMN.US,D,20120213,000000,15.7058,15.7834,15.6092,15.7,11516899.540774,0
+LUMN.US,D,20120214,000000,15.7058,15.725,15.4293,15.5939,12943276.059967,0
+LUMN.US,D,20120215,000000,15.7068,15.7546,15.5269,15.5957,16118886.090566,0
+LUMN.US,D,20120216,000000,15.4513,15.9354,15.4513,15.8369,19348812.458089,0
+LUMN.US,D,20120217,000000,15.9432,16.345,15.8981,16.19,22857166.48382,0
+LUMN.US,D,20120221,000000,16.3019,16.324,16.1824,16.259,25484041.059822,0
+LUMN.US,D,20120222,000000,16.3001,16.324,16.1632,16.2015,12614074.707251,0
+LUMN.US,D,20120223,000000,16.1747,16.3412,16.1077,16.2446,44121828.464746,0
+LUMN.US,D,20120224,000000,16.2694,16.4685,16.2512,16.4569,35142839.284209,0
+LUMN.US,D,20120227,000000,16.3767,16.5373,16.3767,16.4904,51039487.787371,0
+LUMN.US,D,20120228,000000,16.5086,16.7106,16.4866,16.658,15613269.505792,0
+LUMN.US,D,20120229,000000,16.6971,16.7154,16.5431,16.5948,12246400.675916,0
+LUMN.US,D,20120301,000000,16.6177,16.6685,16.3087,16.4541,21491708.783786,0
+LUMN.US,D,20120302,000000,16.4685,16.5039,16.3699,16.39,11644073.088288,0
+LUMN.US,D,20120305,000000,16.3843,16.4062,16.1383,16.2369,13104833.094427,0
+LUMN.US,D,20120306,000000,16.1307,16.2512,16.0053,16.2129,11608686.375173,0
+LUMN.US,D,20120307,000000,16.2273,16.3019,16.2015,16.2446,8384603.8000939,0
+LUMN.US,D,20120308,000000,16.3087,16.3737,16.2235,16.2618,7107263.8437458,0
+LUMN.US,D,20120309,000000,16.2656,16.3948,16.2073,16.3843,8806787.4983954,0
+LUMN.US,D,20120312,000000,16.4024,16.4024,16.3135,16.3699,5742247.145217,0
+LUMN.US,D,20120313,000000,16.4101,16.5373,16.3345,16.5307,7526003.1321947,0
+LUMN.US,D,20120314,000000,16.4991,16.567,16.4101,16.4589,6263000.949869,0
+LUMN.US,D,20120315,000000,16.5039,16.5039,16.3546,16.4656,6943735.8878713,0
+LUMN.US,D,20120316,000000,16.5201,16.5249,16.3843,16.4101,26020038.677133,0
+LUMN.US,D,20120319,000000,16.4445,16.5833,16.3977,16.5325,6629991.5333745,0
+LUMN.US,D,20120320,000000,16.4206,16.4589,16.3345,16.4407,6013601.0138939,0
+LUMN.US,D,20120321,000000,16.4866,16.6369,16.4407,16.5948,8561442.2681933,0
+LUMN.US,D,20120322,000000,16.5307,16.6206,16.4024,16.4206,12993755.056788,0
+LUMN.US,D,20120323,000000,16.4685,16.5039,16.3192,16.3584,7652056.4104854,0
+LUMN.US,D,20120326,000000,16.4206,16.4541,16.3488,16.4445,8144750.188149,0
+LUMN.US,D,20120327,000000,16.4321,16.5403,16.3948,16.4264,7355104.5990475,0
+LUMN.US,D,20120328,000000,16.4024,16.4206,16.2273,16.2331,12409283.84997,0
+LUMN.US,D,20120329,000000,16.1747,16.2359,15.9737,16.2273,12041424.848811,0
+LUMN.US,D,20120330,000000,16.2752,16.2963,16.2034,16.2331,7858445.1144474,0
+LUMN.US,D,20120402,000000,16.2446,16.3948,16.19,16.2656,10481769.732844,0
+LUMN.US,D,20120403,000000,16.2446,16.2828,16.1326,16.2446,10553657.158137,0
+LUMN.US,D,20120404,000000,16.1413,16.2694,16.1326,16.2015,9378213.6299118,0
+LUMN.US,D,20120405,000000,16.1546,16.1833,16.0713,16.1498,5072023.0914071,0
+LUMN.US,D,20120409,000000,16.0551,16.2034,16.0407,16.1048,7892573.614741,0
+LUMN.US,D,20120410,000000,16.0579,16.0962,15.924,15.9278,10033375.705807,0
+LUMN.US,D,20120411,000000,16.0579,16.1048,15.9871,16.0092,9409493.3858916,0
+LUMN.US,D,20120412,000000,16.0244,16.2359,16.0196,16.1546,8725145.7886477,0
+LUMN.US,D,20120413,000000,16.0876,16.1546,15.9871,15.9939,20608046.272111,0
+LUMN.US,D,20120416,000000,16.0283,16.0484,15.9575,16.0053,21244206.617317,0
+LUMN.US,D,20120417,000000,16.0579,16.2025,16.014,16.1842,6423829.6003281,0
+LUMN.US,D,20120418,000000,16.1048,16.167,16.0579,16.1269,6978477.8191673,0
+LUMN.US,D,20120419,000000,16.0713,16.1469,15.945,15.9871,7450062.0461563,0
+LUMN.US,D,20120420,000000,16.0484,16.0962,15.947,16.0092,8242553.2444899,0
+LUMN.US,D,20120423,000000,15.9316,15.9613,15.856,15.8656,7197028.5503942,0
+LUMN.US,D,20120424,000000,15.88,15.9527,15.856,15.9316,7284242.3454982,0
+LUMN.US,D,20120425,000000,16.035,16.0446,15.8848,15.9709,7697368.7925275,0
+LUMN.US,D,20120426,000000,15.9432,16.1929,15.9364,16.1469,6320456.5486854,0
+LUMN.US,D,20120427,000000,16.2034,16.2446,16.1077,16.2073,5487326.3302214,0
+LUMN.US,D,20120430,000000,16.167,16.2723,16.167,16.1929,5353607.7769703,0
+LUMN.US,D,20120501,000000,16.2025,16.478,16.1986,16.3737,7323400.5619996,0
+LUMN.US,D,20120502,000000,16.2446,16.3345,16.2273,16.3087,7691193.7264416,0
+LUMN.US,D,20120503,000000,16.3067,16.3823,16.2379,16.2704,6688328.0901719,0
+LUMN.US,D,20120504,000000,16.256,16.279,16.0838,16.1546,6136022.8224522,0
+LUMN.US,D,20120507,000000,16.1163,16.2034,16.0244,16.1833,6715624.2022324,0
+LUMN.US,D,20120508,000000,16.0876,16.1116,15.8848,16.0283,10942703.041988,0
+LUMN.US,D,20120509,000000,15.8981,16.1469,15.8694,16.0101,12094406.685923,0
+LUMN.US,D,20120510,000000,16.4465,16.656,16.2732,16.5986,22139909.933095,0
+LUMN.US,D,20120511,000000,16.5182,16.7508,16.4972,16.5948,9571636.6806451,0
+LUMN.US,D,20120514,000000,16.4866,16.5498,16.3632,16.4407,16225987.799476,0
+LUMN.US,D,20120515,000000,16.4206,16.4541,16.167,16.2235,8295721.0964539,0
+LUMN.US,D,20120516,000000,16.2905,16.4148,16.0876,16.2177,16266943.462867,0
+LUMN.US,D,20120517,000000,16.2073,16.2446,16.0665,16.1163,11684375.609641,0
+LUMN.US,D,20120518,000000,16.1269,16.3268,16.0924,16.2043,12529543.497126,0
+LUMN.US,D,20120521,000000,16.2331,16.2963,16.1747,16.256,8410620.7987867,0
+LUMN.US,D,20120522,000000,16.3135,16.3843,16.1383,16.1747,8920370.4663792,0
+LUMN.US,D,20120523,000000,16.1469,16.3087,16.0838,16.2828,9791300.3659051,0
+LUMN.US,D,20120524,000000,16.2953,16.3268,16.1307,16.2484,10002396.917679,0
+LUMN.US,D,20120525,000000,16.2484,16.4235,16.2417,16.3508,29180097.657059,0
+LUMN.US,D,20120529,000000,16.4178,16.5287,16.3402,16.5182,30734317.586241,0
+LUMN.US,D,20120530,000000,16.4713,16.6847,16.4331,16.4818,9437009.9987041,0
+LUMN.US,D,20120531,000000,16.48,16.5986,16.4062,16.4685,14505976.385372,0
+LUMN.US,D,20120601,000000,16.2532,16.3182,15.8177,15.8494,19375945.545897,0
+LUMN.US,D,20120604,000000,15.8598,16.0962,15.8427,16.0101,12286003.029004,0
+LUMN.US,D,20120605,000000,15.9432,16.0924,15.792,16.0771,10082383.304245,0
+LUMN.US,D,20120606,000000,16.1938,16.2235,15.9575,15.9728,30924156.193468,0
+LUMN.US,D,20120607,000000,16.0924,16.0924,15.8177,15.8848,18027910.540361,0
+LUMN.US,D,20120608,000000,15.8427,16.014,15.8177,16.014,10366396.633162,0
+LUMN.US,D,20120611,000000,16.1508,16.2417,16.0771,16.0771,13643882.191339,0
+LUMN.US,D,20120612,000000,16.1383,16.1986,15.9278,15.99,14718824.402835,0
+LUMN.US,D,20120613,000000,16.0082,16.1068,15.9278,15.968,13516154.779376,0
+LUMN.US,D,20120614,000000,16.0178,16.168,15.9575,16.1326,7418377.8646264,0
+LUMN.US,D,20120615,000000,16.2484,16.4665,16.0733,16.4216,19751539.838843,0
+LUMN.US,D,20120618,000000,16.4216,16.6321,16.4216,16.5393,8115115.3050782,0
+LUMN.US,D,20120619,000000,16.5766,16.8024,16.523,16.7077,9908193.9802522,0
+LUMN.US,D,20120620,000000,16.745,16.8053,16.5287,16.6263,7725087.0956014,0
+LUMN.US,D,20120621,000000,16.6819,16.7967,16.4541,16.4665,9668911.9982191,0
+LUMN.US,D,20120622,000000,16.5536,16.591,16.3909,16.5325,8644468.639062,0
+LUMN.US,D,20120625,000000,16.4216,16.4579,16.2598,16.324,8849945.0342251,0
+LUMN.US,D,20120626,000000,16.3737,16.4235,16.2369,16.3852,7087477.2975838,0
+LUMN.US,D,20120627,000000,16.4331,16.6139,16.411,16.5106,5885814.0353769,0
+LUMN.US,D,20120628,000000,16.4818,16.6043,16.4235,16.5986,7454241.1101735,0
+LUMN.US,D,20120629,000000,16.7699,16.9546,16.7039,16.8952,12904223.391219,0
+LUMN.US,D,20120702,000000,16.8952,16.969,16.8455,16.969,11801032.0028,0
+LUMN.US,D,20120703,000000,16.9488,17.0368,16.878,16.9814,5398857.4573768,0
+LUMN.US,D,20120705,000000,16.9173,16.9269,16.6704,16.8483,19897104.821126,0
+LUMN.US,D,20120706,000000,16.7699,16.8934,16.6953,16.8388,8154285.0168795,0
+LUMN.US,D,20120709,000000,16.8455,16.9335,16.8178,16.9077,6033361.4343744,0
+LUMN.US,D,20120710,000000,16.9431,16.9967,16.8024,16.8455,8715474.061346,0
+LUMN.US,D,20120711,000000,16.8952,17.1144,16.8866,17.0781,19282062.386813,0
+LUMN.US,D,20120712,000000,17.0158,17.2044,16.8273,17.1537,11643700.013556,0
+LUMN.US,D,20120713,000000,17.1441,17.4847,17.1182,17.4264,11185076.21466,0
+LUMN.US,D,20120716,000000,17.3795,17.6235,17.3268,17.5641,10211959.369433,0
+LUMN.US,D,20120717,000000,17.6206,17.9,17.5593,17.878,12448296.807683,0
+LUMN.US,D,20120718,000000,17.8531,17.8627,17.3947,17.4436,16797176.709804,0
+LUMN.US,D,20120719,000000,17.5106,17.8407,17.456,17.7929,14203079.413846,0
+LUMN.US,D,20120720,000000,17.7871,17.8234,17.6742,17.7469,10969469.325227,0
+LUMN.US,D,20120723,000000,17.5976,17.6914,17.5354,17.5489,14291942.261968,0
+LUMN.US,D,20120724,000000,17.5747,17.6704,17.323,17.3795,18667860.154416,0
+LUMN.US,D,20120725,000000,17.4781,17.524,17.2379,17.2608,9129042.5549067,0
+LUMN.US,D,20120726,000000,17.4398,17.5421,17.3843,17.4781,10270867.556142,0
+LUMN.US,D,20120727,000000,17.5747,17.7843,17.5106,17.6818,13944591.920808,0
+LUMN.US,D,20120730,000000,17.6206,17.7392,17.5641,17.6991,7391520.6640157,0
+LUMN.US,D,20120731,000000,17.7422,17.8445,17.678,17.7737,9041985.5138919,0
+LUMN.US,D,20120801,000000,17.8445,18.2685,17.834,18.0215,26798709.389938,0
+LUMN.US,D,20120802,000000,17.8962,17.9383,17.6435,17.8272,10481209.598232,0
+LUMN.US,D,20120803,000000,17.9794,18.0953,17.811,17.8589,11007137.332854,0
+LUMN.US,D,20120806,000000,17.9,17.9862,17.8272,17.8655,8485209.6195491,0
+LUMN.US,D,20120807,000000,17.8655,17.9479,17.7804,17.9058,12345107.680838,0
+LUMN.US,D,20120808,000000,17.8531,17.9976,17.7115,17.9794,17095197.58413,0
+LUMN.US,D,20120809,000000,18.166,18.5803,18.0626,18.2024,18204573.443881,0
+LUMN.US,D,20120810,000000,18.1881,18.3153,18.0761,18.3028,8022641.887769,0
+LUMN.US,D,20120813,000000,18.2809,18.3411,18.1957,18.3345,7245349.5659211,0
+LUMN.US,D,20120814,000000,18.389,18.389,18.1555,18.2856,8283361.5590366,0
+LUMN.US,D,20120815,000000,18.2224,18.2732,17.9479,18.0953,12183725.165931,0
+LUMN.US,D,20120816,000000,18.0981,18.1584,17.8627,17.9651,11123033.991194,0
+LUMN.US,D,20120817,000000,18.0081,18.055,17.8033,17.9938,12205170.170356,0
+LUMN.US,D,20120820,000000,17.9565,18.0034,17.7986,17.8378,9626019.8993138,0
+LUMN.US,D,20120821,000000,17.8655,17.9593,17.7345,17.7392,11036865.223351,0
+LUMN.US,D,20120822,000000,17.7392,17.878,17.6704,17.7603,10256067.88007,0
+LUMN.US,D,20120823,000000,17.7871,17.9479,17.7603,17.8272,13938479.556358,0
+LUMN.US,D,20120824,000000,17.7986,18.1364,17.7546,18.078,8481497.6827177,0
+LUMN.US,D,20120827,000000,18.0359,18.0981,17.8789,17.9517,8263625.1741832,0
+LUMN.US,D,20120828,000000,17.9134,18.0416,17.8445,17.9565,6733555.8250059,0
+LUMN.US,D,20120829,000000,17.9823,18.2216,17.9517,18.1306,15329288.572718,0
+LUMN.US,D,20120830,000000,18.0761,18.0953,17.8847,18.0034,28219307.953404,0
+LUMN.US,D,20120831,000000,18.1067,18.166,17.9593,18.078,47700863.954309,0
+LUMN.US,D,20120904,000000,18.0646,18.3449,17.9699,18.2809,34395624.93699,0
+LUMN.US,D,20120905,000000,18.2809,18.3918,18.211,18.2685,12806350.318051,0
+LUMN.US,D,20120906,000000,18.3776,18.3918,18.2559,18.3776,11393937.453121,0
+LUMN.US,D,20120907,000000,18.4484,18.4484,18.1374,18.2455,14757851.990929,0
+LUMN.US,D,20120910,000000,18.2455,18.3784,18.1785,18.2264,11053172.873762,0
+LUMN.US,D,20120911,000000,18.2818,18.4895,18.21,18.4349,9554037.3765406,0
+LUMN.US,D,20120912,000000,18.4512,18.6387,18.4081,18.5392,6994492.8619439,0
+LUMN.US,D,20120913,000000,18.457,18.7478,18.457,18.6742,15984089.069181,0
+LUMN.US,D,20120914,000000,18.5708,18.6426,18.3363,18.4378,12182154.489958,0
+LUMN.US,D,20120917,000000,18.388,18.4895,18.2818,18.3124,20763932.988652,0
+LUMN.US,D,20120918,000000,18.3325,18.5268,18.3124,18.4732,8571790.1281329,0
+LUMN.US,D,20120919,000000,18.4732,18.5163,18.3325,18.3536,9322636.9901109,0
+LUMN.US,D,20120920,000000,18.2942,18.4895,18.2942,18.3909,8981486.7956912,0
+LUMN.US,D,20120921,000000,18.4349,18.522,18.2034,18.2311,16308487.476605,0
+LUMN.US,D,20120924,000000,18.2034,18.4273,18.2034,18.3211,9447629.5657316,0
+LUMN.US,D,20120925,000000,18.3431,18.4732,18.2512,18.2512,7897797.7060194,0
+LUMN.US,D,20120926,000000,18.2655,18.2655,17.8981,17.9421,10050025.080131,0
+LUMN.US,D,20120927,000000,17.9172,17.9689,17.6359,17.7651,10973334.881066,0
+LUMN.US,D,20120928,000000,17.6904,17.7163,17.4168,17.5823,14107336.106237,0
+LUMN.US,D,20121001,000000,17.4723,17.5862,17.0033,17.0694,22096417.988542,0
+LUMN.US,D,20121002,000000,17.0197,17.234,16.9814,17.1785,14061122.910696,0
+LUMN.US,D,20121003,000000,17.2379,17.4828,17.1881,17.3556,11929791.901697,0
+LUMN.US,D,20121004,000000,17.4053,17.4847,17.256,17.256,10163093.894703,0
+LUMN.US,D,20121005,000000,17.323,17.4053,17.1785,17.3278,8405162.6214019,0
+LUMN.US,D,20121008,000000,17.323,17.3556,17.2168,17.2722,6851456.8456327,0
+LUMN.US,D,20121009,000000,17.3096,17.3278,17.0761,17.1842,11874726.280227,0
+LUMN.US,D,20121010,000000,17.2292,17.278,17.124,17.2244,10503758.151446,0
+LUMN.US,D,20121011,000000,17.2924,17.3325,16.9259,17.0512,11843385.912666,0
+LUMN.US,D,20121012,000000,17.0857,17.2168,16.9766,16.9977,6984650.7951987,0
+LUMN.US,D,20121015,000000,16.9814,17.034,16.7374,16.8818,10053419.328675,0
+LUMN.US,D,20121016,000000,16.9048,17.0197,16.7508,16.9479,15527018.180795,0
+LUMN.US,D,20121017,000000,16.9938,17.1976,16.9287,17.1144,8394153.259206,0
+LUMN.US,D,20121018,000000,17.1144,17.2856,17.0063,17.124,6600034.7819072,0
+LUMN.US,D,20121019,000000,17.0971,17.1823,16.9498,16.9536,8787935.2066047,0
+LUMN.US,D,20121022,000000,16.9604,16.969,16.6034,16.7804,12410622.529892,0
+LUMN.US,D,20121023,000000,16.6847,16.7077,16.5441,16.6512,10985375.685169,0
+LUMN.US,D,20121024,000000,16.6694,16.9498,16.6206,16.8235,12632970.890186,0
+LUMN.US,D,20121025,000000,16.901,16.9604,16.6847,16.8331,8676898.9700563,0
+LUMN.US,D,20121026,000000,16.7976,16.8637,16.7134,16.7804,6834944.3698797,0
+LUMN.US,D,20121031,000000,16.8503,16.9048,16.6752,16.7029,10251913.896707,0
+LUMN.US,D,20121101,000000,16.7077,16.8292,16.6455,16.7555,9663093.2864292,0
+LUMN.US,D,20121102,000000,16.81,16.8848,16.6723,16.6809,20298243.760443,0
+LUMN.US,D,20121105,000000,16.6694,16.7804,16.502,16.724,7384293.2554778,0
+LUMN.US,D,20121106,000000,16.7948,16.8579,16.6034,16.7508,7581636.2034675,0
+LUMN.US,D,20121107,000000,16.6407,16.7077,16.3422,16.4857,12659969.169477,0
+LUMN.US,D,20121108,000000,17.3221,17.6225,17.0703,17.0761,29348170.436492,0
+LUMN.US,D,20121109,000000,17.0694,17.1785,16.8427,16.8914,13802017.806546,0
+LUMN.US,D,20121112,000000,16.8848,17.0694,16.8359,16.9355,6257220.9040878,0
+LUMN.US,D,20121113,000000,16.8848,17.0971,16.8475,16.877,8476785.6547973,0
+LUMN.US,D,20121114,000000,16.9048,16.9211,16.5441,16.6034,9855087.7848967,0
+LUMN.US,D,20121115,000000,16.5728,16.7077,16.3278,16.4101,11892708.064309,0
+LUMN.US,D,20121116,000000,16.4331,16.4417,15.8933,16.3316,19398088.628533,0
+LUMN.US,D,20121119,000000,16.4379,16.5373,16.3938,16.4972,8717630.9976129,0
+LUMN.US,D,20121120,000000,16.502,16.6121,16.4148,16.567,6755917.3183394,0
+LUMN.US,D,20121121,000000,16.5824,16.5824,16.4053,16.4617,8410403.4331164,0
+LUMN.US,D,20121123,000000,16.5192,16.7671,16.4857,16.7623,3267533.763569,0
+LUMN.US,D,20121126,000000,16.6455,16.724,16.5842,16.7134,8625734.4353519,0
+LUMN.US,D,20121127,000000,16.8235,16.901,16.7134,16.7623,7531921.1215743,0
+LUMN.US,D,20121128,000000,16.6369,16.79,16.4331,16.7766,13472121.510702,0
+LUMN.US,D,20121129,000000,16.8359,16.9412,16.7623,16.8427,11561938.125674,0
+LUMN.US,D,20121130,000000,16.8637,16.9211,16.7976,16.901,9932506.5394822,0
+LUMN.US,D,20121203,000000,16.9604,17.1335,16.8551,17.0512,10312483.676761,0
+LUMN.US,D,20121204,000000,17.0512,17.1144,16.9814,17.0943,8762325.7685437,0
+LUMN.US,D,20121205,000000,17.0971,17.1823,16.901,16.9211,18319883.841927,0
+LUMN.US,D,20121206,000000,16.9287,16.9632,16.7508,16.8991,13922907.60514,0
+LUMN.US,D,20121207,000000,16.8646,16.9277,16.701,16.8244,12690227.933823,0
+LUMN.US,D,20121210,000000,16.7757,16.9087,16.6771,16.8646,9947200.6678008,0
+LUMN.US,D,20121211,000000,16.9325,17.1775,16.9325,17.1048,10103236.82324,0
+LUMN.US,D,20121212,000000,17.1393,17.4368,17.1048,17.3239,13013589.674204,0
+LUMN.US,D,20121213,000000,17.3498,17.3689,17.2417,17.2608,13199423.736967,0
+LUMN.US,D,20121214,000000,17.2292,17.4187,17.2187,17.3221,10344054.995347,0
+LUMN.US,D,20121217,000000,17.367,17.5354,17.3498,17.5038,12127819.342543,0
+LUMN.US,D,20121218,000000,17.5249,17.8101,17.4455,17.8072,28318181.117661,0
+LUMN.US,D,20121219,000000,17.7899,17.8101,17.5938,17.6283,10778698.553683,0
+LUMN.US,D,20121220,000000,17.6904,17.6904,17.5172,17.6283,7562125.5445025,0
+LUMN.US,D,20121221,000000,17.5938,17.6253,17.3239,17.4235,15642018.205745,0
+LUMN.US,D,20121224,000000,17.4072,17.4685,17.3239,17.4187,4502787.33703,0
+LUMN.US,D,20121226,000000,17.4685,17.4685,17.3221,17.3536,6121200.1557805,0
+LUMN.US,D,20121227,000000,17.3383,17.3689,17.0694,17.278,9362987.5827172,0
+LUMN.US,D,20121228,000000,17.1976,17.2512,17.0905,17.0991,6642462.8887087,0
+LUMN.US,D,20121231,000000,17.0694,17.3536,17.055,17.3498,10805001.889845,0
+LUMN.US,D,20130102,000000,17.6952,17.8225,17.5842,17.8168,12765841.926329,0
+LUMN.US,D,20130103,000000,17.6455,17.7861,17.5354,17.6321,10269317.780714,0
+LUMN.US,D,20130104,000000,17.6483,17.7211,17.6091,17.6981,9803734.100258,0
+LUMN.US,D,20130107,000000,17.6455,17.8168,17.589,17.7967,6907102.4572328,0
+LUMN.US,D,20130108,000000,17.7392,17.7508,17.4828,17.6206,15448288.962023,0
+LUMN.US,D,20130109,000000,17.589,17.7057,17.5842,17.6636,6995750.029739,0
+LUMN.US,D,20130110,000000,17.743,17.8407,17.677,17.8168,7444424.1240826,0
+LUMN.US,D,20130111,000000,17.743,17.9421,17.743,17.8799,5966034.5080495,0
+LUMN.US,D,20130114,000000,17.9086,17.9249,17.7163,17.7708,8291482.4658828,0
+LUMN.US,D,20130115,000000,17.743,17.766,17.5517,17.6455,9197996.5886772,0
+LUMN.US,D,20130116,000000,17.6387,17.6636,17.5249,17.5517,7535610.067806,0
+LUMN.US,D,20130117,000000,17.6321,17.6636,17.5249,17.6034,6544158.2192824,0
+LUMN.US,D,20130118,000000,17.656,17.7823,17.6034,17.7469,9610481.3889682,0
+LUMN.US,D,20130122,000000,17.7345,17.9335,17.7249,17.9086,11541102.372142,0
+LUMN.US,D,20130123,000000,17.9124,18.0387,17.8637,17.8933,8694338.3849898,0
+LUMN.US,D,20130124,000000,17.9028,17.9651,17.7708,17.7823,9003603.7526455,0
+LUMN.US,D,20130125,000000,17.8407,17.8483,17.7508,17.7967,9834957.4247657,0
+LUMN.US,D,20130128,000000,17.8483,17.8799,17.7077,17.8531,7794793.5489998,0
+LUMN.US,D,20130129,000000,17.8531,18.1297,17.833,18.0636,8620383.8957749,0
+LUMN.US,D,20130130,000000,18.0245,18.0722,17.8933,17.9163,9805961.0533514,0
+LUMN.US,D,20130131,000000,17.8933,17.9794,17.8876,17.9373,27845200.734251,0
+LUMN.US,D,20130201,000000,18.0666,18.3144,18.0426,18.2464,9870539.5579795,0
+LUMN.US,D,20130204,000000,18.1374,18.1785,18.0301,18.1412,7532590.9840487,0
+LUMN.US,D,20130205,000000,18.1517,18.1689,17.9421,17.99,10597118.7969,0
+LUMN.US,D,20130206,000000,17.9421,18.1067,17.8933,18.0953,7897891.7584729,0
+LUMN.US,D,20130207,000000,18.1153,18.3488,17.99,18.2579,9957346.8374789,0
+LUMN.US,D,20130208,000000,18.2579,18.3488,18.2272,18.3411,9642591.9416206,0
+LUMN.US,D,20130211,000000,18.3096,18.4416,18.302,18.4081,6786167.7224669,0
+LUMN.US,D,20130212,000000,18.4359,18.6301,18.3736,18.5191,14439782.268598,0
+LUMN.US,D,20130213,000000,18.5249,18.5747,18.3871,18.4875,18414284.289506,0
+LUMN.US,D,20130214,000000,15.0647,15.145,14.213,14.3116,159606027.08504,0
+LUMN.US,D,20130215,000000,14.4121,14.6657,14.2637,14.6437,88783896.312455,0
+LUMN.US,D,20130219,000000,14.7939,15.5957,14.7939,15.1412,68141934.725611,0
+LUMN.US,D,20130220,000000,15.3154,15.4293,15.0427,15.0455,22927392.315766,0
+LUMN.US,D,20130221,000000,15.0455,15.2743,15.012,15.1977,24703263.572059,0
+LUMN.US,D,20130222,000000,15.2551,15.4455,15.2322,15.3623,18573667.667262,0
+LUMN.US,D,20130225,000000,15.3929,15.4934,15.1135,15.1193,20990396.6663,0
+LUMN.US,D,20130226,000000,15.2417,15.3154,15.0896,15.1355,22393760.640176,0
+LUMN.US,D,20130227,000000,15.1489,15.3154,15.0159,15.3039,19492367.852949,0
+LUMN.US,D,20130228,000000,15.2982,15.5336,15.2847,15.3747,19479046.890451,0
+LUMN.US,D,20130301,000000,15.3154,15.5536,15.3154,15.4732,14760489.639737,0
+LUMN.US,D,20130304,000000,15.4541,15.6092,15.4341,15.569,12344869.414623,0
+LUMN.US,D,20130305,000000,15.6044,15.7413,15.5929,15.6254,12138568.492951,0
+LUMN.US,D,20130306,000000,15.6685,15.8933,15.6322,15.7881,13553660.807778,0
+LUMN.US,D,20130307,000000,15.6886,15.7413,15.391,15.5488,16752789.176889,0
+LUMN.US,D,20130308,000000,15.6168,15.7345,15.391,15.4867,14011893.766479,0
+LUMN.US,D,20130311,000000,15.4331,15.5288,15.4015,15.5029,17697078.945118,0
+LUMN.US,D,20130312,000000,15.481,15.6924,15.4159,15.5642,11768701.994422,0
+LUMN.US,D,20130313,000000,15.5891,15.724,15.5288,15.633,7373117.7339473,0
+LUMN.US,D,20130314,000000,15.6829,15.7834,15.5604,15.6465,9683825.5822626,0
+LUMN.US,D,20130315,000000,15.5709,15.6886,15.3126,15.4771,19668905.353197,0
+LUMN.US,D,20130318,000000,15.4054,15.5345,15.3642,15.4015,11605283.766411,0
+LUMN.US,D,20130319,000000,15.4054,15.5135,15.3307,15.4235,9728063.6762803,0
+LUMN.US,D,20130320,000000,15.4934,15.6226,15.4331,15.5709,22303863.215065,0
+LUMN.US,D,20130321,000000,15.481,15.6522,15.3451,15.5288,12163934.43966,0
+LUMN.US,D,20130322,000000,15.5776,15.8283,15.5642,15.7747,13943591.829719,0
+LUMN.US,D,20130325,000000,15.7747,15.9575,15.7144,15.7546,10905848.065571,0
+LUMN.US,D,20130326,000000,15.8053,15.88,15.7413,15.8494,9078979.4789356,0
+LUMN.US,D,20130327,000000,15.7594,15.8905,15.703,15.8149,7929293.7826423,0
+LUMN.US,D,20130328,000000,15.8149,15.8532,15.6713,15.8197,10804347.70278,0
+LUMN.US,D,20130401,000000,15.8101,15.859,15.6053,15.6962,9330926.1463461,0
+LUMN.US,D,20130402,000000,15.7747,15.9058,15.6962,15.8427,11854948.094283,0
+LUMN.US,D,20130403,000000,15.9269,16.0944,15.7786,15.7881,14381298.362957,0
+LUMN.US,D,20130404,000000,16.0426,16.2991,16.013,16.2197,14854106.316869,0
+LUMN.US,D,20130405,000000,16.0713,16.2771,16.0264,16.2628,9049805.4528869,0
+LUMN.US,D,20130408,000000,16.2149,16.2943,16.1479,16.2809,6737427.6510083,0
+LUMN.US,D,20130409,000000,16.2503,16.4082,16.1794,16.3689,7665931.2374313,0
+LUMN.US,D,20130410,000000,16.4264,16.7182,16.4082,16.6369,12911691.156026,0
+LUMN.US,D,20130411,000000,16.5977,16.8856,16.5919,16.7785,9851623.5195261,0
+LUMN.US,D,20130412,000000,16.7154,16.7737,16.5842,16.7603,9544608.0955635,0
+LUMN.US,D,20130415,000000,16.6369,16.7288,16.4541,16.5211,11304108.999811,0
+LUMN.US,D,20130416,000000,16.5977,16.8579,16.5919,16.7336,15798706.458195,0
+LUMN.US,D,20130417,000000,16.656,16.6608,16.3623,16.5536,8874271.1788095,0
+LUMN.US,D,20130418,000000,16.5881,16.8178,16.5565,16.5919,8149409.9647064,0
+LUMN.US,D,20130419,000000,16.6675,16.8675,16.6321,16.7383,9043666.9627551,0
+LUMN.US,D,20130422,000000,16.7383,16.8225,16.6704,16.8178,8828901.3202679,0
+LUMN.US,D,20130423,000000,16.8637,17.0675,16.8225,17.0627,9008049.2986144,0
+LUMN.US,D,20130424,000000,16.9766,16.99,16.3689,16.7077,32483523.926938,0
+LUMN.US,D,20130425,000000,16.7679,17.0073,16.7336,16.901,11420949.317767,0
+LUMN.US,D,20130426,000000,16.901,16.9814,16.724,16.7288,8677148.7315717,0
+LUMN.US,D,20130429,000000,16.7527,16.9191,16.6837,16.8637,8175256.6239556,0
+LUMN.US,D,20130430,000000,16.7862,16.9345,16.746,16.9191,8742367.8379109,0
+LUMN.US,D,20130501,000000,16.8713,16.9077,16.6962,16.746,8365232.1297545,0
+LUMN.US,D,20130502,000000,16.7125,16.813,16.5622,16.6781,9045149.8564387,0
+LUMN.US,D,20130503,000000,16.7958,16.8349,16.6254,16.724,10301807.678262,0
+LUMN.US,D,20130506,000000,16.6742,16.81,16.6474,16.6837,7272006.1212977,0
+LUMN.US,D,20130507,000000,16.7336,16.746,16.5842,16.6876,10336551.699612,0
+LUMN.US,D,20130508,000000,16.6608,16.9718,16.656,16.7958,16523480.935036,0
+LUMN.US,D,20130509,000000,17.121,17.2895,16.7125,16.7679,19707369.671598,0
+LUMN.US,D,20130510,000000,16.8225,17.0579,16.7603,16.9393,9135431.8515813,0
+LUMN.US,D,20130513,000000,16.9029,17.0398,16.8178,16.968,6872676.1241697,0
+LUMN.US,D,20130514,000000,16.9938,17.0847,16.8637,16.9938,8782645.278609,0
+LUMN.US,D,20130515,000000,17.0177,17.1842,16.9498,17.0426,10960568.828044,0
+LUMN.US,D,20130516,000000,17.0579,17.1297,16.7737,16.8637,12188077.704473,0
+LUMN.US,D,20130517,000000,16.9393,17.012,16.8503,16.9622,11574181.665065,0
+LUMN.US,D,20130520,000000,16.923,17.0675,16.8952,16.9469,8061128.1517415,0
+LUMN.US,D,20130521,000000,16.9077,16.9517,16.6704,16.7641,11799622.261024,0
+LUMN.US,D,20130522,000000,16.7575,16.9622,16.5881,16.6704,12446806.598809,0
+LUMN.US,D,20130523,000000,16.5728,16.923,16.5086,16.8551,29972863.697562,0
+LUMN.US,D,20130524,000000,16.7737,16.8637,16.7125,16.7823,24585521.395575,0
+LUMN.US,D,20130528,000000,16.9077,17.0847,16.6369,16.6915,29073810.024386,0
+LUMN.US,D,20130529,000000,16.6675,16.6837,16.0398,16.2867,19373136.512619,0
+LUMN.US,D,20130530,000000,16.3316,16.3871,16.0809,16.1048,14406597.427922,0
+LUMN.US,D,20130531,000000,16.0531,16.1824,15.6005,15.6111,28086700.264131,0
+LUMN.US,D,20130603,000000,15.5957,15.7986,15.5957,15.7555,13254860.343114,0
+LUMN.US,D,20130604,000000,15.7881,15.9575,15.7766,15.8876,13377948.879066,0
+LUMN.US,D,20130605,000000,15.7938,16.0589,15.7517,15.968,17179886.593372,0
+LUMN.US,D,20130606,000000,15.947,16.2666,15.858,16.2302,11112369.487995,0
+LUMN.US,D,20130607,000000,16.2867,16.3422,16.0866,16.1967,11347289.52624,0
+LUMN.US,D,20130610,000000,16.2388,16.3135,16.1718,16.2809,6988333.4712669,0
+LUMN.US,D,20130611,000000,16.1584,16.4465,16.1077,16.2235,21710116.346279,0
+LUMN.US,D,20130612,000000,16.3135,16.3871,16.1651,16.1766,10365323.390165,0
+LUMN.US,D,20130613,000000,16.168,16.4694,16.1365,16.4235,7223881.5708959,0
+LUMN.US,D,20130614,000000,16.4445,16.6378,16.3833,16.4752,9347451.1624262,0
+LUMN.US,D,20130617,000000,16.5881,16.725,16.3087,16.4531,7967234.5423844,0
+LUMN.US,D,20130618,000000,16.4388,16.6302,16.434,16.567,6309879.8277756,0
+LUMN.US,D,20130619,000000,16.5479,16.5919,16.1498,16.1498,10496865.151631,0
+LUMN.US,D,20130620,000000,16.013,16.0264,15.5642,15.6005,13634369.308181,0
+LUMN.US,D,20130621,000000,15.7355,15.9135,15.6044,15.6274,18624389.110408,0
+LUMN.US,D,20130624,000000,15.5317,15.7116,15.4637,15.5374,11586937.267815,0
+LUMN.US,D,20130625,000000,15.6378,16.0589,15.6302,15.9823,12375905.679251,0
+LUMN.US,D,20130626,000000,16.0589,16.0924,15.8255,15.9307,8358478.118566,0
+LUMN.US,D,20130627,000000,15.9986,16.3316,15.9891,16.1249,8215818.3120687,0
+LUMN.US,D,20130628,000000,16.1182,16.3584,16.0962,16.1584,10170996.390851,0
+LUMN.US,D,20130701,000000,16.146,16.2809,16.0264,16.0685,5651320.3682543,0
+LUMN.US,D,20130702,000000,16.0264,16.3316,16.0053,16.1077,8916833.0491003,0
+LUMN.US,D,20130703,000000,16.013,16.2177,15.9986,16.1249,3890214.3021342,0
+LUMN.US,D,20130705,000000,16.1766,16.2503,15.9527,16.2005,4271235.4216475,0
+LUMN.US,D,20130708,000000,16.2694,16.2867,16.0589,16.1584,6293191.7874428,0
+LUMN.US,D,20130709,000000,16.2388,16.2388,16.1182,16.1766,6276635.4205449,0
+LUMN.US,D,20130710,000000,16.2034,16.2388,16.0761,16.2073,6592268.1393026,0
+LUMN.US,D,20130711,000000,16.3584,16.4972,16.3087,16.4589,6166805.1454558,0
+LUMN.US,D,20130712,000000,16.4445,16.6034,16.3967,16.567,7121868.0997199,0
+LUMN.US,D,20130715,000000,16.5556,16.6129,16.3202,16.567,7969040.3494917,0
+LUMN.US,D,20130716,000000,16.5317,16.5977,16.4235,16.5814,8293066.7272107,0
+LUMN.US,D,20130717,000000,16.6263,16.6809,16.502,16.5077,7667732.8644294,0
+LUMN.US,D,20130718,000000,16.5077,16.5144,16.2302,16.3709,10727150.493974,0
+LUMN.US,D,20130719,000000,16.3709,16.4972,16.3316,16.4465,7973780.5931481,0
+LUMN.US,D,20130722,000000,16.4656,16.4972,16.2177,16.4206,7727068.4672885,0
+LUMN.US,D,20130723,000000,16.4148,16.4848,16.2771,16.4283,29091273.474946,0
+LUMN.US,D,20130724,000000,16.4445,16.4531,16.2732,16.3967,6441000.4432555,0
+LUMN.US,D,20130725,000000,16.324,16.5077,16.2771,16.3785,7031194.2193544,0
+LUMN.US,D,20130726,000000,16.3546,16.502,16.2867,16.4694,6033151.3838949,0
+LUMN.US,D,20130729,000000,16.4656,16.5881,16.4235,16.5259,5512235.6000174,0
+LUMN.US,D,20130730,000000,16.4445,16.4809,16.2867,16.3278,9942800.0580042,0
+LUMN.US,D,20130731,000000,16.3384,16.5383,16.324,16.3871,10118235.054492,0
+LUMN.US,D,20130801,000000,16.4848,16.6331,16.4101,16.6034,7112790.9929298,0
+LUMN.US,D,20130802,000000,16.5115,16.6331,16.4551,16.5077,6869638.2299217,0
+LUMN.US,D,20130805,000000,16.4445,16.5613,16.3709,16.4972,7839444.4287857,0
+LUMN.US,D,20130806,000000,16.5077,16.5776,16.434,16.5383,6995940.2247005,0
+LUMN.US,D,20130807,000000,16.4972,16.6627,16.4101,16.6331,10114918.137965,0
+LUMN.US,D,20130808,000000,16.1498,16.1498,15.657,15.7086,36156250.29057,0
+LUMN.US,D,20130809,000000,15.6886,15.7766,15.3862,15.4924,17556628.326251,0
+LUMN.US,D,20130812,000000,15.4608,15.6829,15.4493,15.5805,9955700.9195427,0
+LUMN.US,D,20130813,000000,15.5957,15.6398,15.4493,15.4867,9507381.0894407,0
+LUMN.US,D,20130814,000000,15.4608,15.5249,15.3968,15.4168,9364237.4353216,0
+LUMN.US,D,20130815,000000,15.368,15.4168,15.2446,15.2982,9417453.3585395,0
+LUMN.US,D,20130816,000000,15.2408,15.2446,15.0427,15.0455,12805724.346722,0
+LUMN.US,D,20130819,000000,15.0427,15.0858,14.8761,14.8829,10166867.488143,0
+LUMN.US,D,20130820,000000,14.8829,15.0532,14.8761,14.8905,7454128.2472293,0
+LUMN.US,D,20130821,000000,14.8905,14.9221,14.7738,14.7738,8875457.2847507,0
+LUMN.US,D,20130822,000000,14.8121,14.9499,14.747,14.8905,48394108.913654,0
+LUMN.US,D,20130823,000000,14.9986,15.2302,14.9699,15.2226,33581538.250306,0
+LUMN.US,D,20130826,000000,15.2283,15.2705,15.1498,15.1498,7342448.273888,0
+LUMN.US,D,20130827,000000,15.0982,15.1833,15.0427,15.0561,8305039.6045413,0
+LUMN.US,D,20130828,000000,15.08,15.0982,14.9499,14.9537,6100143.9014962,0
+LUMN.US,D,20130829,000000,14.9699,15.2035,14.9537,15.1297,9967326.8478226,0
+LUMN.US,D,20130830,000000,15.168,15.1824,15.0637,15.1412,12394234.412383,0
+LUMN.US,D,20130903,000000,15.2292,15.2388,14.9738,15.0427,16350794.360244,0
+LUMN.US,D,20130904,000000,15.0991,15.1709,14.858,15.1049,15181686.832303,0
+LUMN.US,D,20130905,000000,15.078,15.1824,14.9288,14.9288,8521938.1476685,0
+LUMN.US,D,20130906,000000,14.9738,14.9881,14.8035,14.8254,14830313.136188,0
+LUMN.US,D,20130909,000000,14.8083,14.9346,14.8083,14.8829,12299171.417522,0
+LUMN.US,D,20130910,000000,14.8839,15.1967,14.8839,15.1584,31024858.155431,0
+LUMN.US,D,20130911,000000,15.1584,15.1824,15.1049,15.146,7339764.6438814,0
+LUMN.US,D,20130912,000000,15.1814,15.2695,15.0351,15.0465,7930403.6015935,0
+LUMN.US,D,20130913,000000,15.0896,15.1766,14.9986,15.0303,6383598.1408295,0
+LUMN.US,D,20130916,000000,15.1709,15.213,14.9575,14.9986,7572211.1025995,0
+LUMN.US,D,20130917,000000,15.0159,15.1508,14.9986,15.0724,5285996.6032303,0
+LUMN.US,D,20130918,000000,15.0465,15.1584,14.9202,15.1279,10962784.285838,0
+LUMN.US,D,20130919,000000,15.191,15.2905,15.1508,15.2005,7888354.8396879,0
+LUMN.US,D,20130920,000000,15.2388,15.2446,14.9346,15.0006,12905775.256701,0
+LUMN.US,D,20130923,000000,14.9422,15.012,14.837,14.9843,7865481.2829965,0
+LUMN.US,D,20130924,000000,14.9843,15.0532,14.9154,14.9537,8403536.5589836,0
+LUMN.US,D,20130925,000000,14.9288,14.9843,14.8723,14.8723,7667507.138541,0
+LUMN.US,D,20130926,000000,14.8723,15.0006,14.8723,14.924,5372423.4928067,0
+LUMN.US,D,20130927,000000,14.8723,14.8886,14.7403,14.77,7469544.4893854,0
+LUMN.US,D,20130930,000000,14.6858,14.6962,14.503,14.5833,12092552.807562,0
+LUMN.US,D,20131001,000000,14.5671,14.8121,14.5671,14.7614,11956061.796987,0
+LUMN.US,D,20131002,000000,14.7345,14.8035,14.5881,14.6914,9216716.1620057,0
+LUMN.US,D,20131003,000000,14.6274,14.6389,14.4446,14.4963,9065278.126515,0
+LUMN.US,D,20131004,000000,14.4887,14.5269,14.4408,14.5011,7021669.8408966,0
+LUMN.US,D,20131007,000000,14.4121,14.681,14.4121,14.5977,7694837.736501,0
+LUMN.US,D,20131008,000000,14.6178,14.7039,14.5269,14.5364,9568528.7695705,0
+LUMN.US,D,20131009,000000,14.5881,15.0255,14.5671,14.9603,16897500.371899,0
+LUMN.US,D,20131010,000000,15.0561,15.5183,15.0532,15.4934,18969023.425716,0
+LUMN.US,D,20131011,000000,15.4618,15.4771,15.2743,15.4379,8717860.9036104,0
+LUMN.US,D,20131014,000000,15.2943,15.3364,15.146,15.1853,9628379.5708694,0
+LUMN.US,D,20131015,000000,15.2168,15.2838,15.0924,15.1193,8338269.3813904,0
+LUMN.US,D,20131016,000000,15.1642,15.3039,15.146,15.2972,7659510.5899389,0
+LUMN.US,D,20131017,000000,15.2972,15.4714,15.2292,15.4513,7687073.183951,0
+LUMN.US,D,20131018,000000,15.4771,15.4934,15.3221,15.3403,7950584.123033,0
+LUMN.US,D,20131021,000000,15.3834,15.4255,15.2292,15.3298,7867364.422121,0
+LUMN.US,D,20131022,000000,15.3039,15.568,15.2168,15.5297,7807439.4238867,0
+LUMN.US,D,20131023,000000,15.4484,15.5891,15.3728,15.5183,7309518.4198628,0
+LUMN.US,D,20131024,000000,15.5183,15.5288,15.3728,15.4379,7067229.8943996,0
+LUMN.US,D,20131025,000000,15.4197,15.5355,15.3508,15.4618,7722947.9247979,0
+LUMN.US,D,20131028,000000,15.458,15.6158,15.4197,15.5795,8272954.1325431,0
+LUMN.US,D,20131029,000000,15.6206,15.8838,15.6206,15.7116,10599472.198292,0
+LUMN.US,D,20131030,000000,15.7413,15.7451,15.568,15.5833,6334144.3157515,0
+LUMN.US,D,20131031,000000,15.6111,15.7413,15.481,15.7393,8883737.0357407,0
+LUMN.US,D,20131101,000000,15.723,15.8293,15.568,15.6044,8560316.7738331,0
+LUMN.US,D,20131104,000000,15.6991,15.723,15.6044,15.6905,7479439.8525209,0
+LUMN.US,D,20131105,000000,15.6465,15.6991,15.4771,15.5135,12258776.93377,0
+LUMN.US,D,20131106,000000,15.6158,15.7699,15.6005,15.7499,9972108.8925695,0
+LUMN.US,D,20131107,000000,15.3364,15.3613,14.6914,14.7824,29119936.482664,0
+LUMN.US,D,20131108,000000,14.7929,14.8302,14.3422,14.5633,21684530.943845,0
+LUMN.US,D,20131111,000000,14.6178,14.7001,14.5269,14.6455,6980003.5589684,0
+LUMN.US,D,20131112,000000,14.6772,14.7566,14.569,14.6072,11175037.68279,0
+LUMN.US,D,20131113,000000,14.5977,14.6389,14.5432,14.6274,8954428.9498463,0
+LUMN.US,D,20131114,000000,14.6628,14.8302,14.6628,14.7967,9149326.5340451,0
+LUMN.US,D,20131115,000000,14.8121,14.9642,14.8083,14.9202,8133027.0723338,0
+LUMN.US,D,20131118,000000,14.9603,15.0159,14.8618,14.9603,9913626.0319555,0
+LUMN.US,D,20131119,000000,15.012,15.012,14.8035,14.8771,9828157.4323776,0
+LUMN.US,D,20131120,000000,14.9106,15.0427,14.7566,14.7786,11700077.144239,0
+LUMN.US,D,20131121,000000,14.7967,14.8121,14.6159,14.6944,11358007.32583,0
+LUMN.US,D,20131122,000000,14.6427,14.6513,14.4695,14.5011,10316746.34296,0
+LUMN.US,D,20131125,000000,14.5499,14.7604,14.4695,14.5154,11141959.434893,0
+LUMN.US,D,20131126,000000,14.503,14.59,14.4398,14.503,14097898.465041,0
+LUMN.US,D,20131127,000000,14.5154,14.6197,14.4446,14.525,8834047.0345016,0
+LUMN.US,D,20131129,000000,14.5202,14.6724,14.4953,14.5154,4950808.2893354,0
+LUMN.US,D,20131202,000000,14.4809,14.5154,14.2962,14.3241,10828657.126928,0
+LUMN.US,D,20131203,000000,14.2609,14.3862,14.1499,14.3585,12168966.245922,0
+LUMN.US,D,20131204,000000,14.2771,14.6475,14.2082,14.5795,14384043.649572,0
+LUMN.US,D,20131205,000000,14.4063,14.5948,14.368,14.4887,12459759.711711,0
+LUMN.US,D,20131206,000000,14.6513,14.7824,14.6302,14.6876,12181278.757113,0
+LUMN.US,D,20131209,000000,14.6876,14.9728,14.6618,14.902,12266819.463572,0
+LUMN.US,D,20131210,000000,14.9116,15.0427,14.8857,14.8963,13394860.555233,0
+LUMN.US,D,20131211,000000,14.8905,14.9174,14.4887,14.5202,15036133.34532,0
+LUMN.US,D,20131212,000000,14.4887,14.5643,14.3327,14.5441,11382341.830632,0
+LUMN.US,D,20131213,000000,14.5374,14.6245,14.3642,14.5278,12797615.980203,0
+LUMN.US,D,20131216,000000,14.5643,14.6876,14.5643,14.6302,11141698.178078,0
+LUMN.US,D,20131217,000000,14.6561,14.946,14.635,14.8628,13468971.798536,0
+LUMN.US,D,20131218,000000,14.9116,15.0944,14.7786,15.0532,15033199.953798,0
+LUMN.US,D,20131219,000000,14.9508,14.9824,14.3718,14.8254,27999505.279518,0
+LUMN.US,D,20131220,000000,14.8599,14.8599,14.6197,14.6752,22456798.774621,0
+LUMN.US,D,20131223,000000,14.6838,14.8446,14.6838,14.8254,12037554.067836,0
+LUMN.US,D,20131224,000000,14.7824,15.0465,14.7824,14.9824,6273427.1868532,0
+LUMN.US,D,20131226,000000,15.0398,15.0896,14.9595,15.0561,7502836.9678701,0
+LUMN.US,D,20131227,000000,15.0465,15.148,14.9547,15.1317,7806761.2011942,0
+LUMN.US,D,20131230,000000,15.0532,15.1795,15.0293,15.1097,8853424.9750046,0
+LUMN.US,D,20131231,000000,15.1001,15.1614,15.0006,15.057,10835483.244997,0
+LUMN.US,D,20140102,000000,15.0034,15.0427,14.8963,14.9633,9404624.603882,0
+LUMN.US,D,20140103,000000,15.0245,15.0398,14.8905,14.9393,4520828.6876659,0
+LUMN.US,D,20140106,000000,15.0006,15.0293,14.9068,14.9728,6187120.4754119,0
+LUMN.US,D,20140107,000000,15.0159,15.0341,14.8322,14.8494,10662152.933414,0
+LUMN.US,D,20140108,000000,14.8197,14.8494,14.7241,14.77,9215358.6715935,0
+LUMN.US,D,20140109,000000,14.7738,14.7881,14.5154,14.5575,8571003.2226053,0
+LUMN.US,D,20140110,000000,14.6781,14.7566,14.5747,14.6657,7754689.5828272,0
+LUMN.US,D,20140113,000000,14.6513,14.7738,14.59,14.5948,10473863.056587,0
+LUMN.US,D,20140114,000000,14.6302,14.6561,14.435,14.5097,11812974.57434,0
+LUMN.US,D,20140115,000000,14.5278,14.546,14.2915,14.435,24813750.124268,0
+LUMN.US,D,20140116,000000,14.4101,14.4513,14.2723,14.3393,9316065.858693,0
+LUMN.US,D,20140117,000000,14.3546,14.3585,14.1729,14.1833,13143014.210439,0
+LUMN.US,D,20140121,000000,14.2533,14.2676,13.9738,14.1125,12819460.185042,0
+LUMN.US,D,20140122,000000,14.1729,14.1729,13.9423,13.9461,9467779.7813805,0
+LUMN.US,D,20140123,000000,13.9088,13.9327,13.8475,13.9231,13036975.294253,0
+LUMN.US,D,20140124,000000,13.9126,13.9728,13.7757,13.7815,12861070.035498,0
+LUMN.US,D,20140127,000000,13.8054,13.8619,13.7317,13.749,15796580.872745,0
+LUMN.US,D,20140128,000000,13.7881,13.8082,13.6494,13.6886,13492226.790178,0
+LUMN.US,D,20140129,000000,13.658,13.6666,13.3834,13.5164,16008566.742719,0
+LUMN.US,D,20140130,000000,13.5595,13.8054,13.4886,13.7881,14955367.368417,0
+LUMN.US,D,20140131,000000,13.6618,13.7412,13.6159,13.6456,13789010.352227,0
+LUMN.US,D,20140203,000000,13.6618,13.6618,13.2848,13.3001,13987363.841579,0
+LUMN.US,D,20140204,000000,13.3221,13.3546,13.2064,13.279,11368889.1947,0
+LUMN.US,D,20140205,000000,13.2628,13.4092,13.2513,13.3662,8705265.1900321,0
+LUMN.US,D,20140206,000000,13.3997,13.4571,13.2704,13.3795,17142749.459593,0
+LUMN.US,D,20140207,000000,13.4207,13.6159,13.4035,13.6111,8585798.7185682,0
+LUMN.US,D,20140210,000000,13.6207,13.7097,13.57,13.6772,9062064.6676871,0
+LUMN.US,D,20140211,000000,13.8159,14.1308,13.7585,14.0552,17802735.381326,0
+LUMN.US,D,20140212,000000,14.0465,14.2962,14.014,14.2723,17569905.397603,0
+LUMN.US,D,20140213,000000,14.2082,14.7738,14.1929,14.546,25790390.80142,0
+LUMN.US,D,20140214,000000,14.5643,14.6245,14.4809,14.4887,14688264.670638,0
+LUMN.US,D,20140218,000000,14.546,14.6475,14.4513,14.6302,12680417.217896,0
+LUMN.US,D,20140219,000000,14.6092,14.7604,14.5747,14.6092,10335680.146876,0
+LUMN.US,D,20140220,000000,14.6245,14.746,14.5747,14.7135,7589039.1765853,0
+LUMN.US,D,20140221,000000,14.7068,14.7881,14.6254,14.6992,12890878.393094,0
+LUMN.US,D,20140224,000000,14.7824,14.8829,14.7135,14.746,9977685.1580349,0
+LUMN.US,D,20140225,000000,14.7604,14.8322,14.6657,14.7241,11037348.025947,0
+LUMN.US,D,20140226,000000,14.7393,14.7498,14.5374,14.5643,11896968.640452,0
+LUMN.US,D,20140227,000000,14.5671,14.7039,14.5011,14.6944,12844468.732428,0
+LUMN.US,D,20140228,000000,14.6886,14.8379,14.6781,14.7786,10993553.023487,0
+LUMN.US,D,20140303,000000,14.6657,14.7738,14.6475,14.7068,10663842.742495,0
+LUMN.US,D,20140304,000000,14.8398,14.9174,14.7967,14.9068,9809597.7482201,0
+LUMN.US,D,20140305,000000,14.88,15.1317,14.8035,15.0637,21605759.923983,0
+LUMN.US,D,20140306,000000,15.0024,15.0819,14.924,15.0006,13436013.728775,0
+LUMN.US,D,20140307,000000,15.0092,15.0733,14.9613,15.0637,9280169.1722735,0
+LUMN.US,D,20140310,000000,15.0006,15.0341,14.7451,14.8254,9733629.4914731,0
+LUMN.US,D,20140311,000000,14.857,14.8704,14.7106,14.7604,9007325.0947224,0
+LUMN.US,D,20140312,000000,14.7183,14.7566,14.591,14.7566,6667116.1268257,0
+LUMN.US,D,20140313,000000,14.8044,14.8925,14.6111,14.6628,7312018.1250714,0
+LUMN.US,D,20140314,000000,14.6264,14.8839,14.6264,14.7249,9805461.5303206,0
+LUMN.US,D,20140317,000000,14.7652,14.8647,14.7336,14.8331,6972452.1919797,0
+LUMN.US,D,20140318,000000,14.8647,15.1163,14.8608,15.1001,8970627.9174209,0
+LUMN.US,D,20140319,000000,15.078,15.1498,14.9489,15.0293,11075253.254761,0
+LUMN.US,D,20140320,000000,14.9642,15.1766,14.9489,15.0876,10811133.064786,0
+LUMN.US,D,20140321,000000,15.1528,15.1853,15.0245,15.0733,21450074.897704,0
+LUMN.US,D,20140324,000000,15.1566,15.302,15.1106,15.17,10528701.907141,0
+LUMN.US,D,20140325,000000,15.2139,15.3613,15.1249,15.3451,9034112.2785067,0
+LUMN.US,D,20140326,000000,15.369,15.6292,15.369,15.5288,15413547.030728,0
+LUMN.US,D,20140327,000000,15.6426,15.703,15.4666,15.6733,10486557.002728,0
+LUMN.US,D,20140328,000000,15.6876,15.8427,15.6484,15.7154,8512737.7276615,0
+LUMN.US,D,20140331,000000,15.7661,15.8608,15.7221,15.7938,12397253.496141,0
+LUMN.US,D,20140401,000000,15.7786,15.9326,15.6044,15.9087,13974135.886508,0
+LUMN.US,D,20140402,000000,15.9173,16.036,15.8551,15.9565,9012631.7431544,0
+LUMN.US,D,20140403,000000,15.9565,16.1221,15.924,16.1048,12322189.187975,0
+LUMN.US,D,20140404,000000,16.1393,16.256,16.1144,16.2025,10443916.755392,0
+LUMN.US,D,20140407,000000,16.1776,16.2905,16.1048,16.1307,9761345.7044924,0
+LUMN.US,D,20140408,000000,16.1441,16.3306,16.0685,16.324,9113374.4611808,0
+LUMN.US,D,20140409,000000,16.3278,16.3737,16.1489,16.256,16268616.551511,0
+LUMN.US,D,20140410,000000,16.2905,16.4599,16.0771,16.0771,10610888.076092,0
+LUMN.US,D,20140411,000000,16.036,16.1393,15.9278,16.0388,9238509.160509,0
+LUMN.US,D,20140414,000000,16.1048,16.3019,16.0685,16.2971,10454778.768745,0
+LUMN.US,D,20140415,000000,16.301,16.3814,16.256,16.3747,11412997.705338,0
+LUMN.US,D,20140416,000000,16.4531,16.7163,16.4475,16.7087,10221740.824597,0
+LUMN.US,D,20140417,000000,16.656,16.7641,16.5192,16.5565,10047229.632208,0
+LUMN.US,D,20140421,000000,16.5919,16.6876,16.5383,16.5862,4536531.2672915,0
+LUMN.US,D,20140422,000000,16.5862,16.5919,16.5134,16.568,6594757.3942386,0
+LUMN.US,D,20140423,000000,16.5785,16.6837,16.5058,16.6455,11531296.881351,0
+LUMN.US,D,20140424,000000,16.7316,16.7316,16.5536,16.656,8767145.4342721,0
+LUMN.US,D,20140425,000000,16.6015,16.7364,16.4952,16.7163,7814242.5513566,0
+LUMN.US,D,20140428,000000,16.6015,16.7316,16.5431,16.658,10178684.656411,0
+LUMN.US,D,20140429,000000,16.7402,16.7833,16.6704,16.7364,7086148.0229076,0
+LUMN.US,D,20140430,000000,16.7517,16.7986,16.656,16.789,7153705.9002572,0
+LUMN.US,D,20140501,000000,16.789,16.856,16.6962,16.811,5619387.4702362,0
+LUMN.US,D,20140502,000000,16.7833,16.9498,16.725,16.7517,7598872.8831125,0
+LUMN.US,D,20140505,000000,16.725,16.7747,16.6837,16.7575,6866083.0471793,0
+LUMN.US,D,20140506,000000,16.725,16.7689,16.5536,16.5728,9754241.6091714,0
+LUMN.US,D,20140507,000000,16.5919,16.7833,16.5728,16.6646,13771903.255963,0
+LUMN.US,D,20140508,000000,16.6837,17.899,16.656,17.7268,44949772.212913,0
+LUMN.US,D,20140509,000000,17.5938,17.766,17.5048,17.5823,16207450.060891,0
+LUMN.US,D,20140512,000000,17.6704,17.7316,17.5976,17.6704,11362882.378003,0
+LUMN.US,D,20140513,000000,17.6818,17.7938,17.6168,17.7804,13635622.295868,0
+LUMN.US,D,20140514,000000,17.7756,18.1508,17.7364,18.1125,15971282.260096,0
+LUMN.US,D,20140515,000000,18.1067,18.322,18.0426,18.1928,17155050.475484,0
+LUMN.US,D,20140516,000000,18.2503,18.3784,18.123,18.3622,9401297.2370826,0
+LUMN.US,D,20140519,000000,18.0483,18.2809,18.0062,18.2617,16135116.408958,0
+LUMN.US,D,20140520,000000,18.2282,18.2904,18.0301,18.0732,12190155.218668,0
+LUMN.US,D,20140521,000000,18.1564,18.1737,17.8053,17.878,11308171.020774,0
+LUMN.US,D,20140522,000000,17.9144,18.011,17.8225,17.8655,11632298.766138,0
+LUMN.US,D,20140523,000000,17.899,17.9784,17.8129,17.9287,7038394.4571835,0
+LUMN.US,D,20140527,000000,17.9613,17.9737,17.8129,17.9489,7663460.7929859,0
+LUMN.US,D,20140528,000000,17.9995,18.2407,17.9527,18.1795,8488906.925999,0
+LUMN.US,D,20140529,000000,18.1795,18.2617,18.0426,18.123,8421163.0337969,0
+LUMN.US,D,20140530,000000,18.0694,18.1699,18.0646,18.1153,8205030.4956522,0
+LUMN.US,D,20140602,000000,18.1508,18.2034,18.0331,18.0943,5527379.0900583,0
+LUMN.US,D,20140603,000000,18.1316,18.3134,18.1258,18.2904,9627655.3669775,0
+LUMN.US,D,20140604,000000,18.2378,18.322,18.1316,18.2904,8272286.3601233,0
+LUMN.US,D,20140605,000000,18.2837,18.3297,18.0301,18.1374,10263810.487048,0
+LUMN.US,D,20140606,000000,18.1785,18.2378,17.9737,18.0072,7759594.9407908,0
+LUMN.US,D,20140609,000000,18.0005,18.1039,17.9431,17.987,7150338.8224219,0
+LUMN.US,D,20140610,000000,17.987,18.0722,17.9431,18.0167,7059692.1127652,0
+LUMN.US,D,20140611,000000,17.9823,18.0283,17.7345,17.7737,7900141.702166,0
+LUMN.US,D,20140612,000000,17.7516,17.7967,17.6225,17.7516,6067716.7055837,0
+LUMN.US,D,20140613,000000,17.7823,18.055,17.7469,18.0283,7088333.1749106,0
+LUMN.US,D,20140616,000000,17.987,18.1105,17.9239,18.077,5554971.9898609,0
+LUMN.US,D,20140617,000000,18.0636,18.0961,17.8312,17.8655,6544442.4666975,0
+LUMN.US,D,20140618,000000,17.8799,18.0407,17.878,18.0167,4628148.8072739,0
+LUMN.US,D,20140619,000000,18.0666,18.2024,18.0349,18.1919,5536431.1161941,0
+LUMN.US,D,20140620,000000,18.2397,18.2837,17.8799,17.9058,10327997.106453,0
+LUMN.US,D,20140623,000000,17.9574,17.9574,17.7594,17.9192,4813340.1782714,0
+LUMN.US,D,20140624,000000,17.9287,17.968,17.7182,17.7392,5421449.9017349,0
+LUMN.US,D,20140625,000000,17.7516,17.7622,17.5038,17.6359,7961077.2417619,0
+LUMN.US,D,20140626,000000,17.656,17.7737,17.5871,17.6387,5972794.7894017,0
+LUMN.US,D,20140627,000000,17.6225,17.6273,17.411,17.455,8701875.1215971,0
+LUMN.US,D,20140630,000000,17.5096,17.7143,17.4885,17.6618,5781386.5512278,0
+LUMN.US,D,20140701,000000,17.6714,17.7775,17.5383,17.7182,4819218.4566152,0
+LUMN.US,D,20140702,000000,17.6493,17.6799,17.4168,17.5335,8415209.5134903,0
+LUMN.US,D,20140703,000000,17.5517,17.6359,17.4264,17.5996,4246332.422015,0
+LUMN.US,D,20140707,000000,17.5871,17.7392,17.5489,17.6225,4257709.6338068,0
+LUMN.US,D,20140708,000000,17.6455,17.8981,17.612,17.8072,7721677.1716484,0
+LUMN.US,D,20140709,000000,17.8368,17.9239,17.7516,17.8503,10088233.366852,0
+LUMN.US,D,20140710,000000,17.7516,18.0167,17.7057,17.9431,7121180.4717821,0
+LUMN.US,D,20140711,000000,17.8981,17.9966,17.8607,17.9373,3428732.3536784,0
+LUMN.US,D,20140714,000000,18.0005,18.123,17.9192,17.9966,4681726.3099243,0
+LUMN.US,D,20140715,000000,17.9966,18.1105,17.9431,18.0435,8534414.728139,0
+LUMN.US,D,20140716,000000,18.0991,18.1823,18.0435,18.1105,8650741.9377104,0
+LUMN.US,D,20140717,000000,18.0502,18.1555,17.9096,17.9134,3907456.2069155,0
+LUMN.US,D,20140718,000000,17.968,18.0666,17.8655,18.0283,4219759.4688192,0
+LUMN.US,D,20140721,000000,17.9574,18.1488,17.9096,18.0636,6150218.4727672,0
+LUMN.US,D,20140722,000000,18.1191,18.2837,18.0761,18.2024,5834069.5105425,0
+LUMN.US,D,20140723,000000,18.1374,18.3784,18.123,18.3297,6511693.4023885,0
+LUMN.US,D,20140724,000000,18.3297,18.4464,18.3182,18.3832,4639116.3683793,0
+LUMN.US,D,20140725,000000,18.3507,18.5134,18.299,18.3354,4350861.2738085,0
+LUMN.US,D,20140728,000000,18.3938,18.4885,18.3134,18.3938,7909447.6699264,0
+LUMN.US,D,20140729,000000,22.164,22.2798,18.9258,19.4636,106184873.05329,0
+LUMN.US,D,20140730,000000,19.4263,19.6272,19.3028,19.4034,16492396.599154,0
+LUMN.US,D,20140731,000000,19.3028,19.4742,19.0856,19.1421,16515428.999988,0
+LUMN.US,D,20140801,000000,19.0818,19.1775,18.8923,19.0579,9591463.9828704,0
+LUMN.US,D,20140804,000000,19.0503,19.2646,18.857,19.2512,8170303.194738,0
+LUMN.US,D,20140805,000000,19.1354,19.2368,19.0082,19.168,7784363.1319066,0
+LUMN.US,D,20140806,000000,19.0856,19.0933,18.8225,18.9134,7107805.1678671,0
+LUMN.US,D,20140807,000000,19.0215,19.3517,18.6607,19.0004,10007242.709088,0
+LUMN.US,D,20140808,000000,19.0636,19.4531,18.9957,19.4464,10342084.073933,0
+LUMN.US,D,20140811,000000,19.4742,19.7086,19.4531,19.6464,10735087.476022,0
+LUMN.US,D,20140812,000000,19.6368,19.944,19.611,19.8894,10579347.063298,0
+LUMN.US,D,20140813,000000,19.9105,19.9957,19.7182,19.7431,11901491.518439,0
+LUMN.US,D,20140814,000000,19.8119,19.8502,19.6751,19.7631,7183553.9688893,0
+LUMN.US,D,20140815,000000,19.7956,19.8311,19.5823,19.7086,7135614.3883128,0
+LUMN.US,D,20140818,000000,19.8253,19.8588,19.6559,19.7182,5542674.109052,0
+LUMN.US,D,20140819,000000,19.7583,19.8808,19.6368,19.8349,4156148.6594349,0
+LUMN.US,D,20140820,000000,19.8875,19.9689,19.7583,19.899,6264832.8826578,0
+LUMN.US,D,20140821,000000,19.899,20.1928,19.8808,19.9584,6902701.8474362,0
+LUMN.US,D,20140822,000000,19.9047,19.9392,19.7832,19.9047,3814429.9701852,0
+LUMN.US,D,20140825,000000,19.9584,20.3402,19.9296,20.1344,7118305.6017868,0
+LUMN.US,D,20140826,000000,20.1344,20.2588,20.0444,20.0693,5275071.8882426,0
+LUMN.US,D,20140827,000000,20.0617,20.188,19.9919,20.1487,4666187.7995787,0
+LUMN.US,D,20140828,000000,20.1152,20.2091,20.0665,20.2014,5538980.9827112,0
+LUMN.US,D,20140829,000000,20.1688,20.2789,20.1353,20.2616,5058470.1328577,0
+LUMN.US,D,20140902,000000,20.3009,20.3191,20.1104,20.2014,6923555.3664318,0
+LUMN.US,D,20140903,000000,20.2789,20.4214,20.2492,20.2789,5775863.5821527,0
+LUMN.US,D,20140904,000000,20.2885,20.3631,20.0617,20.2981,7332426.4624539,0
+LUMN.US,D,20140905,000000,20.3133,20.5172,20.2981,20.499,6192691.5157409,0
+LUMN.US,D,20140908,000000,20.3927,20.4617,19.9919,20.0617,16019380.684817,0
+LUMN.US,D,20140909,000000,20.0358,20.1048,19.6741,19.7679,12243984.572889,0
+LUMN.US,D,20140910,000000,19.7976,19.8722,19.5019,19.6186,7899717.421098,0
+LUMN.US,D,20140911,000000,19.5967,20.0071,19.5967,19.9622,10348229.879255,0
+LUMN.US,D,20140912,000000,20.0196,20.0464,19.5163,19.5468,11207306.034559,0
+LUMN.US,D,20140915,000000,19.6923,19.7086,19.5057,19.5967,6474190.5090687,0
+LUMN.US,D,20140916,000000,19.6186,19.7191,19.567,19.5746,8106409.1829659,0
+LUMN.US,D,20140917,000000,19.7258,20.0483,19.61,19.9488,9657094.8299504,0
+LUMN.US,D,20140918,000000,20.0435,20.1688,19.9077,20.031,4799327.407727,0
+LUMN.US,D,20140919,000000,20.1353,20.2157,20.0665,20.1439,7045634.4060486,0
+LUMN.US,D,20140922,000000,20.0617,20.2616,20.0464,20.166,5619641.4118607,0
+LUMN.US,D,20140923,000000,20.1832,20.2569,20.0005,20.0005,5353433.2574177,0
+LUMN.US,D,20140924,000000,20.0005,20.1104,19.9133,19.9919,6984690.5062346,0
+LUMN.US,D,20140925,000000,20.0167,20.031,19.7191,19.7315,5779978.8995071,0
+LUMN.US,D,20140926,000000,19.7976,19.9755,19.61,19.9267,5634089.958773,0
+LUMN.US,D,20140929,000000,19.7794,20.0483,19.6904,19.9717,7612271.1776272,0
+LUMN.US,D,20140930,000000,19.9669,20.2349,19.9354,20.2119,6683240.8974649,0
+LUMN.US,D,20141001,000000,20.1296,20.2119,19.9622,19.9803,5955241.4664966,0
+LUMN.US,D,20141002,000000,20.0119,20.2119,19.8377,20.1487,5143113.1608993,0
+LUMN.US,D,20141003,000000,20.2444,20.2913,20.0962,20.2674,5052615.8901408,0
+LUMN.US,D,20141006,000000,20.344,20.3871,20.0914,20.1104,6255073.3730662,0
+LUMN.US,D,20141007,000000,20.0531,20.0531,19.7976,19.8129,6056121.0830942,0
+LUMN.US,D,20141008,000000,19.878,20.1956,19.7335,20.1765,6202843.9555827,0
+LUMN.US,D,20141009,000000,20.166,20.2091,19.632,19.6406,6074254.3961292,0
+LUMN.US,D,20141010,000000,19.6865,19.7191,19.344,19.344,6755113.6923755,0
+LUMN.US,D,20141013,000000,19.2857,19.3641,18.9785,18.9899,8190001.9586101,0
+LUMN.US,D,20141014,000000,19.1181,19.3124,19.0369,19.1947,7737819.7077509,0
+LUMN.US,D,20141015,000000,18.9334,19.1851,18.6072,19.0876,8139778.9934679,0
+LUMN.US,D,20141016,000000,18.7307,19.165,18.6072,18.9334,8132800.3014181,0
+LUMN.US,D,20141017,000000,19.0838,19.3344,18.9048,19.2101,7879026.9263552,0
+LUMN.US,D,20141020,000000,19.2282,19.4435,19.1048,19.4177,4114352.7941265,0
+LUMN.US,D,20141021,000000,19.4665,19.7086,19.3986,19.6263,5038002.2289214,0
+LUMN.US,D,20141022,000000,19.7086,19.9354,19.6502,19.8186,4284730.9036975,0
+LUMN.US,D,20141023,000000,19.9267,19.9488,19.7038,19.7431,4117888.1213508,0
+LUMN.US,D,20141024,000000,19.7593,19.8215,19.61,19.7392,5381130.6599464,0
+LUMN.US,D,20141027,000000,19.7431,20.0071,19.7431,19.9717,4349530.954105,0
+LUMN.US,D,20141028,000000,20.0071,20.2885,19.9755,20.2846,3906057.9604401,0
+LUMN.US,D,20141029,000000,20.3009,20.432,20.1296,20.2616,3880501.8187694,0
+LUMN.US,D,20141030,000000,20.2616,20.5172,20.1746,20.5114,3912111.8033638,0
+LUMN.US,D,20141031,000000,20.7372,20.7583,20.3458,20.5048,7627758.4816371,0
+LUMN.US,D,20141103,000000,20.5287,20.7468,20.4655,20.6684,4494971.578144,0
+LUMN.US,D,20141104,000000,20.6684,20.7372,20.4751,20.5765,3832445.1951396,0
+LUMN.US,D,20141105,000000,20.6981,20.6981,20.4808,20.5908,5459790.9069181,0
+LUMN.US,D,20141106,000000,20.0464,20.4158,19.0914,19.2799,16496208.858602,0
+LUMN.US,D,20141107,000000,19.2799,19.4952,18.9469,19.4933,12285334.211557,0
+LUMN.US,D,20141110,000000,19.5201,19.7258,19.3641,19.6923,7263596.7869276,0
+LUMN.US,D,20141111,000000,19.7487,19.8329,19.6454,19.7593,5031797.9020721,0
+LUMN.US,D,20141112,000000,19.7258,20.0358,19.6675,20.0196,6298255.9895502,0
+LUMN.US,D,20141113,000000,20.0464,20.3631,20.0196,20.2301,5275170.1208052,0
+LUMN.US,D,20141114,000000,20.2301,20.2885,20.0665,20.166,4456697.4547055,0
+LUMN.US,D,20141117,000000,20.1956,20.2789,19.9622,20.2444,5154396.3202376,0
+LUMN.US,D,20141118,000000,20.2052,20.3765,20.0827,20.3133,4473762.7498797,0
+LUMN.US,D,20141119,000000,20.3133,20.3325,20.1545,20.3258,5360116.2067525,0
+LUMN.US,D,20141120,000000,20.1852,20.3392,20.1852,20.2885,5502448.919717,0
+LUMN.US,D,20141121,000000,20.4416,20.4463,20.2109,20.2722,7789639.474548,0
+LUMN.US,D,20141124,000000,20.4176,20.4358,20.0005,20.1756,5525676.7406499,0
+LUMN.US,D,20141125,000000,20.1641,20.1641,19.6464,19.8828,9722115.38111,0
+LUMN.US,D,20141126,000000,19.9354,20.4062,19.8875,20.3229,5122246.0565493,0
+LUMN.US,D,20141128,000000,20.388,20.5267,20.344,20.4234,2670766.7659977,0
+LUMN.US,D,20141201,000000,20.4463,20.788,20.431,20.588,7283054.1495023,0
+LUMN.US,D,20141202,000000,20.5478,20.6789,20.3229,20.3975,8158772.3639387,0
+LUMN.US,D,20141203,000000,20.3458,20.4731,19.9354,20.0675,9499583.0960182,0
+LUMN.US,D,20141204,000000,20.0502,20.1756,19.878,20.0636,7042294.4989221,0
+LUMN.US,D,20141205,000000,20.0923,20.0923,19.7928,19.878,6201809.3785942,0
+LUMN.US,D,20141208,000000,19.8502,20.1124,19.8321,19.9219,5433213.7736134,0
+LUMN.US,D,20141209,000000,19.677,19.7114,19.3296,19.5861,6436712.6964031,0
+LUMN.US,D,20141210,000000,19.5861,19.5861,19.1804,19.2368,5791526.4507424,0
+LUMN.US,D,20141211,000000,19.2588,19.5975,19.1095,19.4349,4078141.5545014,0
+LUMN.US,D,20141212,000000,19.2215,19.366,18.8205,18.8253,7054550.5786404,0
+LUMN.US,D,20141215,000000,18.8961,19.1038,18.8149,18.9268,7357315.876732,0
+LUMN.US,D,20141216,000000,18.9478,19.3258,18.8875,18.9803,7561211.145649,0
+LUMN.US,D,20141217,000000,19.011,19.4349,18.9966,19.3804,5776528.2194908,0
+LUMN.US,D,20141218,000000,19.5373,19.7813,19.411,19.7765,6243223.8089523,0
+LUMN.US,D,20141219,000000,19.8253,20.0675,19.7717,19.8875,8250892.5620337,0
+LUMN.US,D,20141222,000000,19.8359,20.1383,19.8359,20.1335,4829436.7331744,0
+LUMN.US,D,20141223,000000,20.1641,20.344,20.1383,20.1517,3225788.059569,0
+LUMN.US,D,20141224,000000,20.1583,20.256,20.031,20.1267,1771934.6385998,0
+LUMN.US,D,20141226,000000,20.1918,20.3392,20.1918,20.2789,2750583.8581475,0
+LUMN.US,D,20141229,000000,20.2483,20.4674,20.2444,20.3009,4088242.7880074,0
+LUMN.US,D,20141230,000000,20.2483,20.3258,19.9717,20.0799,3734473.8894096,0
+LUMN.US,D,20141231,000000,20.077,20.2081,19.8014,19.8253,3385033.4937274,0
+LUMN.US,D,20150102,000000,19.9516,20.0559,19.7717,19.8321,4399742.4239474,0
+LUMN.US,D,20150105,000000,19.7363,19.8253,19.3469,19.411,6062570.9913499,0
+LUMN.US,D,20150106,000000,19.4014,19.5564,19.0138,19.1718,8356908.4876197,0
+LUMN.US,D,20150107,000000,19.3153,19.3765,18.9947,19.2713,7272111.6690511,0
+LUMN.US,D,20150108,000000,19.475,19.611,19.3402,19.4646,5753907.5593966,0
+LUMN.US,D,20150109,000000,19.5201,19.5201,19.1765,19.2368,4352472.7058452,0
+LUMN.US,D,20150112,000000,19.2865,19.4349,19.2234,19.3593,5164177.7754017,0
+LUMN.US,D,20150113,000000,19.4952,19.7363,19.2215,19.3373,6553169.4893551,0
+LUMN.US,D,20150114,000000,19.1718,19.3153,19.0387,19.1909,5205182.5550735,0
+LUMN.US,D,20150115,000000,19.3153,19.455,19.1718,19.1851,6286703.2131785,0
+LUMN.US,D,20150116,000000,19.2053,19.3105,19.0933,19.2368,9100092.164692,0
+LUMN.US,D,20150120,000000,19.3852,19.4646,19.2368,19.4052,4987405.1440198,0
+LUMN.US,D,20150121,000000,19.3402,19.6416,19.2368,19.3497,6953505.8477355,0
+LUMN.US,D,20150122,000000,19.3956,19.7717,19.3593,19.722,7063502.2821591,0
+LUMN.US,D,20150123,000000,19.7813,19.8828,19.5717,19.6569,5958890.7016924,0
+LUMN.US,D,20150126,000000,19.6186,19.6693,19.411,19.5373,5103821.1809085,0
+LUMN.US,D,20150127,000000,19.4158,19.5861,19.3956,19.4301,6025240.5275282,0
+LUMN.US,D,20150128,000000,19.5919,19.6186,19.1718,19.2101,5302807.95678,0
+LUMN.US,D,20150129,000000,19.164,19.2454,18.7698,18.7861,10442762.000269,0
+LUMN.US,D,20150130,000000,18.6828,18.7698,18.4378,18.6206,14512773.242679,0
+LUMN.US,D,20150202,000000,18.6942,19.1765,18.5699,19.144,9352585.3813601,0
+LUMN.US,D,20150203,000000,19.1765,19.8828,19.1363,19.8321,11254988.538429,0
+LUMN.US,D,20150204,000000,19.7469,19.9957,19.6923,19.7401,7699173.5546074,0
+LUMN.US,D,20150205,000000,19.6837,19.7765,19.1249,19.2512,10870822.931887,0
+LUMN.US,D,20150206,000000,19.322,19.411,19.0856,19.3153,7240013.6567259,0
+LUMN.US,D,20150209,000000,19.7813,20.1383,19.7717,19.8722,23173234.978945,0
+LUMN.US,D,20150210,000000,19.8875,20.1459,19.8502,20.1267,11282854.190347,0
+LUMN.US,D,20150211,000000,20.166,20.3325,20.0502,20.2971,10202819.561007,0
+LUMN.US,D,20150212,000000,19.9315,19.9315,19.2713,19.6837,25372944.211693,0
+LUMN.US,D,20150213,000000,19.6512,19.9067,19.5163,19.7669,9344493.7352772,0
+LUMN.US,D,20150217,000000,19.7363,19.7621,19.5163,19.6512,8022636.6626327,0
+LUMN.US,D,20150218,000000,19.0627,19.2817,18.765,18.789,20259899.620178,0
+LUMN.US,D,20150219,000000,18.6942,18.922,18.5421,18.8301,9657420.8784559,0
+LUMN.US,D,20150220,000000,18.7354,18.765,18.4991,18.5421,13471504.944618,0
+LUMN.US,D,20150223,000000,18.5851,18.5938,18.2589,18.3488,9339994.8929182,0
+LUMN.US,D,20150224,000000,18.3076,18.6292,18.1374,18.5641,7906884.2180548,0
+LUMN.US,D,20150225,000000,18.6742,18.7698,18.5795,18.6828,6079913.2187482,0
+LUMN.US,D,20150226,000000,18.7297,18.8397,18.589,18.7354,9039260.082795,0
+LUMN.US,D,20150227,000000,18.7354,19.0311,18.6828,18.9641,9923770.1115792,0
+LUMN.US,D,20150302,000000,19.0607,19.1995,18.7229,18.8502,8889810.7341822,0
+LUMN.US,D,20150303,000000,18.856,19.0138,18.789,18.8732,7191343.6020937,0
+LUMN.US,D,20150304,000000,18.8253,18.8732,18.3259,18.4235,12770831.931501,0
+LUMN.US,D,20150305,000000,18.4857,18.4923,18.0799,18.3612,9042805.8602919,0
+LUMN.US,D,20150306,000000,18.2445,18.2751,17.9708,17.9976,7714011.8966881,0
+LUMN.US,D,20150309,000000,18.0283,18.0435,17.8474,17.9058,7161874.8783574,0
+LUMN.US,D,20150310,000000,17.834,17.9287,17.7354,17.8522,6853136.2044414,0
+LUMN.US,D,20150311,000000,17.8272,18.0167,17.7612,17.9335,5942087.7083609,0
+LUMN.US,D,20150312,000000,17.9708,18.1125,17.8225,17.8933,7877332.9371648,0
+LUMN.US,D,20150313,000000,17.8225,17.8225,17.3823,17.4924,14093919.001231,0
+LUMN.US,D,20150316,000000,17.6158,17.6349,17.4866,17.5335,11335192.290665,0
+LUMN.US,D,20150317,000000,17.4617,17.8866,17.4617,17.8522,12097482.201153,0
+LUMN.US,D,20150318,000000,17.8272,17.9545,17.6714,17.8474,14668885.685108,0
+LUMN.US,D,20150319,000000,17.8225,17.8972,17.6838,17.7163,6373608.7252404,0
+LUMN.US,D,20150320,000000,17.6952,17.9641,17.6904,17.9393,18335122.429448,0
+LUMN.US,D,20150323,000000,17.9708,18.1163,17.8866,17.9497,11092177.471255,0
+LUMN.US,D,20150324,000000,17.9948,18.0866,17.8847,17.8847,6576282.3572893,0
+LUMN.US,D,20150325,000000,17.9239,17.9393,17.6024,17.6024,5570193.8569463,0
+LUMN.US,D,20150326,000000,17.5651,17.656,17.5076,17.5651,8347027.7548659,0
+LUMN.US,D,20150327,000000,17.5794,17.5948,17.3058,17.3287,6814968.6737834,0
+LUMN.US,D,20150330,000000,17.411,17.4866,17.2981,17.3105,9421394.1563413,0
+LUMN.US,D,20150331,000000,17.4675,17.6952,17.3287,17.5575,13543629.591098,0
+LUMN.US,D,20150401,000000,17.5383,18.1019,17.4981,18.0407,16257420.129436,0
+LUMN.US,D,20150402,000000,18.0666,18.1278,17.9976,18.0053,7202604.8158595,0
+LUMN.US,D,20150406,000000,17.9545,18.0981,17.9287,17.9823,6571361.3239167,0
+LUMN.US,D,20150407,000000,18.0722,18.2034,17.9948,17.9948,4658081.5231142,0
+LUMN.US,D,20150408,000000,17.9497,18.1374,17.746,18.0407,6324416.1569778,0
+LUMN.US,D,20150409,000000,18.0435,18.2541,17.9823,18.2292,5104007.1957609,0
+LUMN.US,D,20150410,000000,18.2942,18.3153,18.1422,18.2034,5469642.3789086,0
+LUMN.US,D,20150413,000000,18.1795,18.2359,18.0407,18.0799,3580246.6761591,0
+LUMN.US,D,20150414,000000,18.0761,18.1938,18.0349,18.1326,4096573.745333,0
+LUMN.US,D,20150415,000000,18.1422,18.4875,18.123,18.3909,8259026.009207,0
+LUMN.US,D,20150416,000000,18.3488,18.3488,17.8225,17.9287,9085334.2897104,0
+LUMN.US,D,20150417,000000,17.8158,17.8272,17.5489,17.6253,7578830.3052714,0
+LUMN.US,D,20150420,000000,17.7316,18.0225,17.6838,17.8972,5194768.8584164,0
+LUMN.US,D,20150421,000000,17.9584,18.5498,17.9584,18.4484,11677885.990349,0
+LUMN.US,D,20150422,000000,18.4598,18.4875,18.3153,18.433,7088658.1783889,0
+LUMN.US,D,20150423,000000,18.4072,18.701,18.3938,18.6301,6086918.0364795,0
+LUMN.US,D,20150424,000000,18.6397,18.7402,18.4484,18.5029,5002114.9477472,0
+LUMN.US,D,20150427,000000,18.5765,18.5861,18.3201,18.4416,7690204.0856252,0
+LUMN.US,D,20150428,000000,18.4235,18.8043,18.3259,18.6914,6921884.3678413,0
+LUMN.US,D,20150429,000000,18.589,18.609,18.3411,18.4522,5834653.6807815,0
+LUMN.US,D,20150430,000000,18.368,18.5392,18.2005,18.2751,8218536.4279749,0
+LUMN.US,D,20150501,000000,18.3784,18.4119,18.2397,18.368,4863589.269095,0
+LUMN.US,D,20150504,000000,18.3728,18.4923,18.2474,18.3048,5142217.5725366,0
+LUMN.US,D,20150505,000000,18.3096,18.368,17.9948,18.0435,7823812.9110139,0
+LUMN.US,D,20150506,000000,18.1326,18.3938,17.2483,17.5489,18470828.62455,0
+LUMN.US,D,20150507,000000,17.5575,17.7813,17.3881,17.6091,7601786.4191164,0
+LUMN.US,D,20150508,000000,17.766,17.9096,17.6838,17.7612,6849991.7174126,0
+LUMN.US,D,20150511,000000,17.7316,17.7612,17.4063,17.4828,8548916.5714415,0
+LUMN.US,D,20150512,000000,17.436,17.8158,17.3105,17.7861,9413068.4241519,0
+LUMN.US,D,20150513,000000,17.7412,17.8522,17.3881,17.457,10562798.01159,0
+LUMN.US,D,20150514,000000,17.4981,17.5335,17.3852,17.4522,5343516.9937369,0
+LUMN.US,D,20150515,000000,17.4828,17.5842,17.457,17.5335,5336258.2343812,0
+LUMN.US,D,20150518,000000,17.5459,17.6445,17.4617,17.4828,5543453.6993888,0
+LUMN.US,D,20150519,000000,17.4713,17.4924,17.1537,17.2598,10544097.248752,0
+LUMN.US,D,20150520,000000,17.3105,17.5651,17.2752,17.4617,9073923.6370463,0
+LUMN.US,D,20150521,000000,17.4981,17.524,17.3287,17.4063,8438132.186463,0
+LUMN.US,D,20150522,000000,17.4063,17.4617,17.1862,17.2531,9692547.3797839,0
+LUMN.US,D,20150526,000000,17.2752,17.28,17.0254,17.0742,8150057.8816083,0
+LUMN.US,D,20150527,000000,17.2187,17.2876,17.0799,17.2483,6414931.1931996,0
+LUMN.US,D,20150528,000000,17.2235,17.3153,17.1862,17.3105,7816259.4539706,0
+LUMN.US,D,20150529,000000,17.3345,17.4541,17.0446,17.1651,10538308.842753,0
+LUMN.US,D,20150601,000000,17.1651,17.2321,16.9632,16.9737,9327776.4341811,0
+LUMN.US,D,20150602,000000,16.9517,17.101,16.8934,17.0206,8910166.8202016,0
+LUMN.US,D,20150603,000000,16.99,17.124,16.9277,17.036,8418409.3869639,0
+LUMN.US,D,20150604,000000,16.969,17.1958,16.8962,16.9517,9250532.1991482,0
+LUMN.US,D,20150605,000000,16.8962,16.9277,16.6177,16.6177,7507473.7538277,0
+LUMN.US,D,20150608,000000,16.6292,16.6991,16.5498,16.6369,7325633.7852566,0
+LUMN.US,D,20150609,000000,16.6704,16.6704,16.4369,16.5613,5976631.0844772,0
+LUMN.US,D,20150610,000000,16.5613,16.7823,16.5613,16.658,6180976.7601438,0
+LUMN.US,D,20150611,000000,16.7154,16.9517,16.6781,16.901,7190759.4318547,0
+LUMN.US,D,20150612,000000,16.8656,17.0675,16.8044,16.812,5972982.8943087,0
+LUMN.US,D,20150615,000000,16.7584,16.7823,16.5824,16.7154,5780303.9029852,0
+LUMN.US,D,20150616,000000,16.6474,16.7154,16.4723,16.6369,6593633.9899329,0
+LUMN.US,D,20150617,000000,16.6991,16.7775,16.5134,16.6321,6233826.9238204,0
+LUMN.US,D,20150618,000000,16.6474,16.7775,16.6474,16.7115,7230940.7300447,0
+LUMN.US,D,20150619,000000,16.6991,16.834,16.6426,16.7613,8004767.7414948,0
+LUMN.US,D,20150622,000000,16.8551,17.0206,16.7823,16.8599,6752041.3122279,0
+LUMN.US,D,20150623,000000,16.9277,17.0446,16.7775,16.8092,9819126.306787,0
+LUMN.US,D,20150624,000000,16.812,16.8656,16.2723,16.4608,22017381.531757,0
+LUMN.US,D,20150625,000000,16.2761,16.3392,15.4359,15.4493,32501662.46511,0
+LUMN.US,D,20150626,000000,15.4656,15.6158,15.1211,15.4867,30086057.915405,0
+LUMN.US,D,20150629,000000,15.5374,15.6627,15.2331,15.2474,13093926.144902,0
+LUMN.US,D,20150630,000000,15.3882,15.4187,15.1661,15.1747,10610176.412527,0
+LUMN.US,D,20150701,000000,15.2283,15.2953,15.1747,15.2733,9223614.3869563,0
+LUMN.US,D,20150702,000000,15.2761,15.3298,15.2226,15.2895,7083574.1207635,0
+LUMN.US,D,20150706,000000,15.1977,15.2953,15.0838,15.2092,9530742.673863,0
+LUMN.US,D,20150707,000000,15.2474,15.4618,15.0982,15.4303,8772594.2064115,0
+LUMN.US,D,20150708,000000,15.3269,15.414,15.1795,15.2283,12782537.281852,0
+LUMN.US,D,20150709,000000,15.3537,15.4092,15.1546,15.2283,8375225.7254527,0
+LUMN.US,D,20150710,000000,15.4006,15.5125,15.2953,15.3671,7137406.6100656,0
+LUMN.US,D,20150713,000000,15.4187,15.5067,15.2895,15.4924,7604301.799734,0
+LUMN.US,D,20150714,000000,15.4551,15.5374,15.3623,15.481,8957290.2344872,0
+LUMN.US,D,20150715,000000,15.414,15.4771,15.1977,15.3202,10795539.167996,0
+LUMN.US,D,20150716,000000,15.3882,15.7661,15.3623,15.7431,11414390.726676,0
+LUMN.US,D,20150717,000000,15.7499,16.0742,15.7431,15.9775,17452823.678349,0
+LUMN.US,D,20150720,000000,15.9775,16.0092,15.7297,15.7499,10631261.927576,0
+LUMN.US,D,20150721,000000,15.6809,15.6934,15.3202,15.3469,8993753.3256822,0
+LUMN.US,D,20150722,000000,15.3364,15.3882,15.0321,15.0733,9142474.2902939,0
+LUMN.US,D,20150723,000000,15.0838,15.1546,14.925,14.9565,11367716.674113,0
+LUMN.US,D,20150724,000000,15.0006,15.0006,14.4647,14.4743,12627226.375332,0
+LUMN.US,D,20150727,000000,14.3508,14.6159,14.2016,14.5221,11295875.23002,0
+LUMN.US,D,20150728,000000,14.6264,14.702,14.4484,14.5729,8675773.4756961,0
+LUMN.US,D,20150729,000000,14.5221,14.5499,14.3451,14.5422,12546746.735899,0
+LUMN.US,D,20150730,000000,14.5221,14.5729,14.392,14.5422,10777279.406662,0
+LUMN.US,D,20150731,000000,14.6752,15.0044,14.6532,14.769,13410160.799362,0
+LUMN.US,D,20150803,000000,14.8408,14.992,14.6666,14.925,12339306.734512,0
+LUMN.US,D,20150804,000000,14.9154,14.9202,14.6493,14.68,9849493.7539679,0
+LUMN.US,D,20150805,000000,14.7997,14.9268,14.6666,14.7489,11016440.165533,0
+LUMN.US,D,20150806,000000,14.2102,14.4887,13.6734,14.4217,26159486.069829,0
+LUMN.US,D,20150807,000000,14.4083,14.4953,14.1135,14.2771,14920447.782486,0
+LUMN.US,D,20150810,000000,14.3671,14.8723,14.3154,14.8513,11373143.50068,0
+LUMN.US,D,20150811,000000,14.7795,14.9316,14.5106,14.5824,8816472.8110514,0
+LUMN.US,D,20150812,000000,14.4532,14.7422,14.2714,14.7317,10302444.099864,0
+LUMN.US,D,20150813,000000,14.7422,14.7795,14.3297,14.4446,11321243.266783,0
+LUMN.US,D,20150814,000000,14.4532,14.6532,14.4532,14.5986,7390121.372513,0
+LUMN.US,D,20150817,000000,14.5106,14.7594,14.4388,14.6752,6377322.7521265,0
+LUMN.US,D,20150818,000000,14.6207,14.7738,14.4857,14.5221,9205019.1718719,0
+LUMN.US,D,20150819,000000,14.458,14.7365,14.4178,14.6493,7293490.8367591,0
+LUMN.US,D,20150820,000000,14.5422,14.5767,14.304,14.3097,7282644.4988159,0
+LUMN.US,D,20150821,000000,14.2475,14.4322,14.0025,14.0025,11144635.749709,0
+LUMN.US,D,20150824,000000,13.3039,13.7825,12.813,13.3528,19612362.06318,0
+LUMN.US,D,20150825,000000,13.7326,13.7326,12.9929,12.9967,13710319.799465,0
+LUMN.US,D,20150826,000000,13.3039,13.6953,13.0849,13.6159,17246972.118399,0
+LUMN.US,D,20150827,000000,13.7729,13.8389,13.5423,13.8073,14799413.770131,0
+LUMN.US,D,20150828,000000,13.815,14.0829,13.745,13.9623,9266599.493288,0
+LUMN.US,D,20150831,000000,13.9327,14.0943,13.8446,13.9623,10668056.292412,0
+LUMN.US,D,20150901,000000,13.726,13.7614,13.3069,13.3738,11997474.137291,0
+LUMN.US,D,20150902,000000,13.6217,14.0226,13.4829,13.9431,19704795.769454,0
+LUMN.US,D,20150903,000000,13.903,14.1958,13.903,14.1029,9540911.8341409,0
+LUMN.US,D,20150904,000000,13.903,13.9106,13.7412,13.7939,11282128.941427,0
+LUMN.US,D,20150908,000000,14.0159,14.2647,13.9872,14.2073,18202965.146926,0
+LUMN.US,D,20150909,000000,14.3556,14.5011,14.169,14.2102,11028206.127466,0
+LUMN.US,D,20150910,000000,14.2284,14.2906,14.0647,14.1116,14862091.370172,0
+LUMN.US,D,20150911,000000,14.0494,14.0877,13.7585,13.8475,11499239.625089,0
+LUMN.US,D,20150914,000000,13.8427,13.8523,13.6006,13.7365,7024074.4486244,0
+LUMN.US,D,20150915,000000,13.8523,13.9824,13.6006,13.9461,10336464.962349,0
+LUMN.US,D,20150916,000000,13.971,14.0322,13.747,13.77,9364800.7050153,0
+LUMN.US,D,20150917,000000,13.7145,13.9068,13.4954,13.7221,10702669.685355,0
+LUMN.US,D,20150918,000000,13.5728,13.6217,13.3881,13.5058,15815555.432726,0
+LUMN.US,D,20150921,000000,13.5537,13.7365,13.5423,13.6379,7873335.707891,0
+LUMN.US,D,20150922,000000,13.5269,13.59,13.348,13.3738,9947801.5584759,0
+LUMN.US,D,20150923,000000,13.3997,13.6159,13.2513,13.2513,7684872.3565391,0
+LUMN.US,D,20150924,000000,13.1738,13.325,13.0733,13.1834,12889890.842333,0
+LUMN.US,D,20150925,000000,13.3155,13.4906,13.2159,13.3624,10894414.422306,0
+LUMN.US,D,20150928,000000,13.2772,13.2906,12.9432,12.9662,13091674.111155,0
+LUMN.US,D,20150929,000000,13.0169,13.0791,12.7988,13.0102,10020102.814564,0
+LUMN.US,D,20150930,000000,13.126,13.2906,13.0849,13.2351,10481074.789716,0
+LUMN.US,D,20151001,000000,13.2351,13.2772,12.8973,12.9614,8460696.4150851,0
+LUMN.US,D,20151002,000000,12.8284,12.9901,12.704,12.9901,9434447.5918599,0
+LUMN.US,D,20151005,000000,13.0791,13.5423,13.0685,13.5088,7641675.1096734,0
+LUMN.US,D,20151006,000000,13.5011,13.6313,13.4475,13.5011,10168703.60104,0
+LUMN.US,D,20151007,000000,13.6379,13.7939,13.5958,13.7336,7475084.1788966,0
+LUMN.US,D,20151008,000000,13.7001,13.9872,13.6006,13.971,6974917.4112886,0
+LUMN.US,D,20151009,000000,13.9604,14.0073,13.4954,13.5537,9528005.7474661,0
+LUMN.US,D,20151012,000000,13.5633,13.6446,13.4246,13.6245,6721523.3811214,0
+LUMN.US,D,20151013,000000,13.5844,13.7279,13.5269,13.5844,6337646.2021036,0
+LUMN.US,D,20151014,000000,13.6217,13.903,13.6217,13.7939,6589713.0476491,0
+LUMN.US,D,20151015,000000,13.8705,14.2322,13.837,14.215,7896293.9117906,0
+LUMN.US,D,20151016,000000,14.2906,14.2962,14.0197,14.1269,7773884.6435594,0
+LUMN.US,D,20151019,000000,14.0877,14.2417,14.0389,14.1853,8411911.4074542,0
+LUMN.US,D,20151020,000000,14.1795,14.3967,14.1412,14.3585,5114083.3486127,0
+LUMN.US,D,20151021,000000,14.4647,14.4887,14.3173,14.3317,5825812.7501525,0
+LUMN.US,D,20151022,000000,14.4484,14.7431,14.4446,14.7068,7857961.2668255,0
+LUMN.US,D,20151023,000000,14.7958,14.8436,14.6752,14.7652,6732575.589435,0
+LUMN.US,D,20151026,000000,14.7748,14.9603,14.7269,14.924,8009022.0474749,0
+LUMN.US,D,20151027,000000,14.8551,14.9135,14.5059,14.5651,6894264.2973299,0
+LUMN.US,D,20151028,000000,14.6437,14.9068,14.5958,14.8159,5862251.8057204,0
+LUMN.US,D,20151029,000000,14.77,14.8083,14.613,14.7958,5759774.3424406,0
+LUMN.US,D,20151030,000000,14.8264,14.9374,14.6906,14.8647,7061079.9089679,0
+LUMN.US,D,20151102,000000,14.9192,14.9977,14.7604,14.969,9123390.0024513,0
+LUMN.US,D,20151103,000000,14.8608,15.0331,14.8083,15.012,8492003.3417737,0
+LUMN.US,D,20151104,000000,15.0331,15.0714,14.7317,14.7652,11779293.345714,0
+LUMN.US,D,20151105,000000,14.8839,15.4762,14.8608,15.1279,14128045.411471,0
+LUMN.US,D,20151106,000000,15.1584,15.1584,14.7652,15.0551,10038134.759954,0
+LUMN.US,D,20151109,000000,15.0188,15.2139,14.969,15.1824,8376804.7616441,0
+LUMN.US,D,20151110,000000,15.1125,15.1652,14.9508,15.0714,6204232.7968128,0
+LUMN.US,D,20151111,000000,15.1125,15.1652,14.9451,14.9805,7312725.6085272,0
+LUMN.US,D,20151112,000000,14.9011,14.9135,14.7068,14.7556,6943422.379693,0
+LUMN.US,D,20151113,000000,14.7556,14.8608,14.5785,14.5958,8502823.5540354,0
+LUMN.US,D,20151116,000000,14.6226,15.0044,14.591,15.0044,6389836.9535784,0
+LUMN.US,D,20151117,000000,14.9929,15.0006,14.7805,14.8216,7792108.8739661,0
+LUMN.US,D,20151118,000000,14.8839,15.0235,14.8436,15.012,7191270.4501855,0
+LUMN.US,D,20151119,000000,15.0235,15.0876,14.9747,15.0006,7265475.745943,0
+LUMN.US,D,20151120,000000,15.0905,15.0972,14.5767,14.6245,10791106.162354,0
+LUMN.US,D,20151123,000000,14.6159,14.7604,14.4905,14.6714,7724368.1168457,0
+LUMN.US,D,20151124,000000,14.5643,14.7403,14.525,14.6245,5893440.6443286,0
+LUMN.US,D,20151125,000000,14.5986,14.5986,14.4809,14.4905,5530996.9744363,0
+LUMN.US,D,20151127,000000,14.5316,14.6044,14.5068,14.5316,3037317.3930261,0
+LUMN.US,D,20151130,000000,14.5316,14.5719,14.4446,14.4656,8555284.9675708,0
+LUMN.US,D,20151201,000000,14.4963,14.5671,14.2924,14.5202,10320038.178832,0
+LUMN.US,D,20151202,000000,14.5565,14.5565,14.212,14.2168,7943510.3335025,0
+LUMN.US,D,20151203,000000,14.2819,14.3948,14.1269,14.212,12118392.151621,0
+LUMN.US,D,20151204,000000,14.2284,14.3948,14.1853,14.3461,10264775.04721,0
+LUMN.US,D,20151207,000000,14.3413,14.6102,14.2284,14.5719,10043226.132771,0
+LUMN.US,D,20151208,000000,14.4197,14.4963,14.212,14.2541,12058760.806047,0
+LUMN.US,D,20151209,000000,14.2284,14.5451,14.1173,14.169,9837494.7509557,0
+LUMN.US,D,20151210,000000,14.1729,14.2752,13.9269,13.9614,9511495.3617677,0
+LUMN.US,D,20151211,000000,13.7929,13.7929,13.348,13.3795,11080610.064502,0
+LUMN.US,D,20151214,000000,13.3834,13.3834,13.0025,13.0944,11895082.366247,0
+LUMN.US,D,20151215,000000,13.1652,13.659,13.1652,13.6102,13056899.784014,0
+LUMN.US,D,20151216,000000,13.7011,14.1173,13.6963,14.0283,12667597.868484,0
+LUMN.US,D,20151217,000000,14.0217,14.0676,13.6389,13.6446,8144202.5938642,0
+LUMN.US,D,20151218,000000,13.5834,13.6484,13.4169,13.4867,16294918.842646,0
+LUMN.US,D,20151221,000000,13.5834,13.659,13.4169,13.5126,10425261.973754,0
+LUMN.US,D,20151222,000000,13.5346,13.59,13.2676,13.525,9795963.2775443,0
+LUMN.US,D,20151223,000000,13.6006,13.9804,13.6006,13.9738,7575611.6213072,0
+LUMN.US,D,20151224,000000,13.9614,13.9728,13.77,13.8972,2947007.1821475,0
+LUMN.US,D,20151228,000000,13.8246,13.8972,13.6819,13.8771,6011542.3101894,0
+LUMN.US,D,20151229,000000,13.9652,14.0618,13.8246,13.903,6437425.4049952,0
+LUMN.US,D,20151230,000000,13.8637,13.903,13.6217,13.6321,5161646.7193752,0
+LUMN.US,D,20151231,000000,13.59,13.6102,13.4762,13.5126,6100422.9237749,0
+LUMN.US,D,20160104,000000,13.348,13.5527,13.3078,13.4867,9080509.3988458,0
+LUMN.US,D,20160105,000000,13.4867,13.5298,13.3039,13.4216,7936983.0932296,0
+LUMN.US,D,20160106,000000,13.2552,13.3738,13.1901,13.2762,7602414.4805004,0
+LUMN.US,D,20160107,000000,13.1106,13.2676,12.9824,13.0093,9126797.8363499,0
+LUMN.US,D,20160108,000000,13.0887,13.1872,12.8361,12.8734,8075557.888163,0
+LUMN.US,D,20160111,000000,12.9891,13.0609,12.7988,12.9566,9255634.022237,0
+LUMN.US,D,20160112,000000,13.0801,13.0887,12.5155,12.5672,11203421.668229,0
+LUMN.US,D,20160113,000000,12.6226,12.7184,12.3537,12.3653,12877280.498372,0
+LUMN.US,D,20160114,000000,12.4074,12.8782,12.3633,12.8303,13341006.120358,0
+LUMN.US,D,20160115,000000,12.5049,12.6753,12.2227,12.5116,12835227.556358,0
+LUMN.US,D,20160119,000000,12.6436,12.6753,12.392,12.4734,8380093.462435,0
+LUMN.US,D,20160120,000000,12.2293,12.3001,11.7854,11.9442,15444917.70408,0
+LUMN.US,D,20160121,000000,12.016,12.392,12.016,12.1499,19678649.18738,0
+LUMN.US,D,20160122,000000,12.392,12.7988,12.392,12.7834,11759162.985584,0
+LUMN.US,D,20160125,000000,12.7136,12.9824,12.6169,12.7633,14199267.154397,0
+LUMN.US,D,20160126,000000,12.7988,13.281,12.793,13.1901,9846509.1561101,0
+LUMN.US,D,20160127,000000,13.0944,13.4465,13.0159,13.2303,11964740.748391,0
+LUMN.US,D,20160128,000000,13.3432,13.4264,13.0753,13.3298,9098628.0814992,0
+LUMN.US,D,20160129,000000,13.3795,13.659,13.348,13.6542,9048020.5463249,0
+LUMN.US,D,20160201,000000,13.5346,14.0054,13.4332,13.9106,8865268.2689548,0
+LUMN.US,D,20160202,000000,13.7767,13.7767,13.3795,13.5423,8032792.2375563,0
+LUMN.US,D,20160203,000000,13.6484,14.081,13.4982,14.0083,9087358.5075152,0
+LUMN.US,D,20160204,000000,14.0552,14.3413,14.0283,14.2541,10653206.455032,0
+LUMN.US,D,20160205,000000,14.2073,14.525,14.1604,14.2924,16074212.220181,0
+LUMN.US,D,20160208,000000,14.1173,14.2331,13.6245,13.7661,17294378.735072,0
+LUMN.US,D,20160209,000000,13.5948,13.6963,13.1872,13.325,19161685.696604,0
+LUMN.US,D,20160210,000000,13.4609,13.7356,13.1595,13.2092,13099540.031349,0
+LUMN.US,D,20160211,000000,14.0179,14.9049,13.6245,14.658,28001269.285535,0
+LUMN.US,D,20160212,000000,14.7709,15.4321,14.6513,15.3661,19798401.996313,0
+LUMN.US,D,20160216,000000,15.5231,15.657,15.2474,15.5326,11018537.535247,0
+LUMN.US,D,20160217,000000,15.657,16.0274,15.4417,15.9689,13219821.624077,0
+LUMN.US,D,20160218,000000,16.0274,16.5489,15.947,16.2838,15347983.065393,0
+LUMN.US,D,20160219,000000,16.2838,16.3019,15.812,15.9689,12121820.886064,0
+LUMN.US,D,20160222,000000,16.1776,16.2091,15.9594,16.1077,10193260.696649,0
+LUMN.US,D,20160223,000000,15.9508,15.9805,15.5929,15.7106,12685749.992009,0
+LUMN.US,D,20160224,000000,15.6197,16.1814,15.4943,16.1192,13256858.435238,0
+LUMN.US,D,20160225,000000,16.1938,16.4417,16.011,16.3326,8751778.3083973,0
+LUMN.US,D,20160226,000000,16.3767,16.3767,16.0092,16.2034,8992240.1262081,0
+LUMN.US,D,20160229,000000,16.2034,16.5536,16.1259,16.4302,11858997.57492,0
+LUMN.US,D,20160301,000000,16.5967,16.8503,16.4848,16.7154,12875316.892149,0
+LUMN.US,D,20160302,000000,16.6292,17.2876,16.5785,17.0273,11800817.772211,0
+LUMN.US,D,20160303,000000,17.0484,17.2847,16.9929,17.1489,9828631.8747542,0
+LUMN.US,D,20160304,000000,17.1537,17.502,17.0484,17.2666,11512458.174914,0
+LUMN.US,D,20160307,000000,17.1842,17.434,17.0876,17.366,9324118.8387672,0
+LUMN.US,D,20160308,000000,17.4847,17.4847,16.9239,17.2235,10154374.187236,0
+LUMN.US,D,20160309,000000,17.2732,17.3183,16.9,17.2349,7697226.66882,0
+LUMN.US,D,20160310,000000,17.2465,17.502,17.1306,17.3325,12005265.86055,0
+LUMN.US,D,20160311,000000,17.4646,17.4799,17.1537,17.4196,7552563.5450633,0
+LUMN.US,D,20160314,000000,17.3985,17.524,17.3143,17.4646,6453309.8193642,0
+LUMN.US,D,20160315,000000,17.3612,17.4531,16.9833,17.1192,10233930.02257,0
+LUMN.US,D,20160316,000000,17.1699,17.5996,16.9986,17.5852,9721869.7997036,0
+LUMN.US,D,20160317,000000,17.2666,17.279,16.81,17.1106,14504511.257152,0
+LUMN.US,D,20160318,000000,17.1966,17.345,17.125,17.3268,14477910.088221,0
+LUMN.US,D,20160321,000000,17.3268,17.4981,17.2349,17.3268,6530527.9287156,0
+LUMN.US,D,20160322,000000,17.3268,17.5412,17.2732,17.2847,7460485.1480587,0
+LUMN.US,D,20160323,000000,17.2618,17.2847,16.8848,16.9546,9339505.8201599,0
+LUMN.US,D,20160324,000000,16.8723,17.035,16.7689,17.0312,9909861.8437609,0
+LUMN.US,D,20160328,000000,17.1144,17.1297,16.8311,16.99,5778522.131505,0
+LUMN.US,D,20160329,000000,16.9986,17.2876,16.879,17.2666,6207523.587658,0
+LUMN.US,D,20160330,000000,17.1345,17.5124,17.1345,17.4196,6697132.4448468,0
+LUMN.US,D,20160331,000000,17.4426,17.7603,17.3221,17.4694,12452361.963729,0
+LUMN.US,D,20160401,000000,17.3919,17.5996,17.1489,17.59,11377637.117902,0
+LUMN.US,D,20160404,000000,17.5996,17.8751,17.5727,17.6168,9489198.6601245,0
+LUMN.US,D,20160405,000000,17.612,17.723,17.3766,17.5479,9643473.944629,0
+LUMN.US,D,20160406,000000,17.5727,17.7756,17.456,17.7603,7005422.802068,0
+LUMN.US,D,20160407,000000,17.6933,17.743,17.3584,17.4196,10434455.07857,0
+LUMN.US,D,20160408,000000,17.5689,17.6369,17.345,17.4264,7086080.0961357,0
+LUMN.US,D,20160411,000000,17.5727,17.6981,17.4694,17.5354,5343936.0496686,0
+LUMN.US,D,20160412,000000,17.5412,17.7182,17.4608,17.4914,6455731.1475282,0
+LUMN.US,D,20160413,000000,17.5076,17.656,17.3143,17.5948,6053568.0814954,0
+LUMN.US,D,20160414,000000,17.5354,17.6483,17.3919,17.5412,6189832.3211545,0
+LUMN.US,D,20160415,000000,17.5192,17.6483,17.4914,17.6339,5409201.1372073,0
+LUMN.US,D,20160418,000000,17.5545,17.7067,17.4694,17.612,5470626.7945886,0
+LUMN.US,D,20160419,000000,17.7163,18.0053,17.6235,17.8799,6530246.8163824,0
+LUMN.US,D,20160420,000000,17.8569,17.9918,17.7899,17.9278,7256814.5600028,0
+LUMN.US,D,20160421,000000,17.8637,17.9086,17.0924,17.1565,7932888.6764205,0
+LUMN.US,D,20160422,000000,17.1489,17.2666,17.0971,17.1565,7610923.0924604,0
+LUMN.US,D,20160425,000000,17.1192,17.1842,16.9498,17.0426,6801813.8706205,0
+LUMN.US,D,20160426,000000,17.1641,17.3373,16.9718,17.1747,5781774.2563417,0
+LUMN.US,D,20160427,000000,17.1699,17.2847,17.0694,17.2618,8092743.3614722,0
+LUMN.US,D,20160428,000000,17.1565,17.3221,17.0694,17.1412,6148867.2525186,0
+LUMN.US,D,20160429,000000,17.1306,17.1699,16.9183,16.9183,9805962.0983787,0
+LUMN.US,D,20160502,000000,17.0484,17.2187,16.8617,17.2091,14168019.794262,0
+LUMN.US,D,20160503,000000,16.9277,16.9469,16.5221,16.7154,13899338.060293,0
+LUMN.US,D,20160504,000000,16.6494,17.0819,16.6436,16.9239,12177323.32893,0
+LUMN.US,D,20160505,000000,16.0647,16.1038,15.3422,15.414,37540751.522383,0
+LUMN.US,D,20160506,000000,15.392,15.6733,15.0896,15.5996,17279417.079776,0
+LUMN.US,D,20160509,000000,15.5996,15.5996,15.1996,15.4187,11081303.962604,0
+LUMN.US,D,20160510,000000,15.6111,15.7383,15.4628,15.7039,10838810.611797,0
+LUMN.US,D,20160511,000000,15.7383,15.7527,15.4465,15.4752,7141459.2257842,0
+LUMN.US,D,20160512,000000,15.5795,15.6934,15.4369,15.5566,7209887.6108423,0
+LUMN.US,D,20160513,000000,15.5393,15.5948,15.2283,15.2388,7524399.0153488,0
+LUMN.US,D,20160516,000000,15.2446,15.4044,15.1824,15.2063,7068088.9068083,0
+LUMN.US,D,20160517,000000,15.1824,15.2934,14.9709,15.0024,9500626.0332247,0
+LUMN.US,D,20160518,000000,15.0264,15.0896,14.6226,14.6934,10785980.303639,0
+LUMN.US,D,20160519,000000,14.6934,14.8169,14.5671,14.7154,11959380.803568,0
+LUMN.US,D,20160520,000000,14.8293,14.8733,14.6724,14.791,8315681.1171413,0
+LUMN.US,D,20160523,000000,14.7594,14.8083,14.7039,14.7077,7295747.0506159,0
+LUMN.US,D,20160524,000000,14.8446,14.8943,14.7336,14.8656,7579413.4304831,0
+LUMN.US,D,20160525,000000,14.923,15.0762,14.8139,14.857,7310675.265041,0
+LUMN.US,D,20160526,000000,14.857,14.9403,14.6953,14.8513,6978569.7815662,0
+LUMN.US,D,20160527,000000,14.8618,15.013,14.8618,14.9527,5690164.0315501,0
+LUMN.US,D,20160531,000000,15.0245,15.1814,14.9852,15.1249,10855642.865892,0
+LUMN.US,D,20160601,000000,15.0858,15.2015,14.9738,15.0006,7175565.7805053,0
+LUMN.US,D,20160602,000000,14.9738,15.1412,14.8809,15.1249,6609453.6126116,0
+LUMN.US,D,20160603,000000,15.0858,15.3182,15.08,15.2522,8102566.6177267,0
+LUMN.US,D,20160606,000000,15.2465,15.3757,15.1355,15.1412,7776490.9415486,0
+LUMN.US,D,20160607,000000,15.0953,15.302,15.0896,15.2206,9256286.1192479,0
+LUMN.US,D,20160608,000000,15.2781,15.3096,15.0694,15.08,8167396.9739248,0
+LUMN.US,D,20160609,000000,15.08,15.1297,14.9316,15.0561,5801932.8322087,0
+LUMN.US,D,20160610,000000,14.9968,15.1087,14.8331,15.0351,9977589.0155268,0
+LUMN.US,D,20160613,000000,14.8809,15.1566,14.8809,14.9968,10220077.141197,0
+LUMN.US,D,20160614,000000,15.0006,15.0417,14.8121,14.8809,10087731.753767,0
+LUMN.US,D,20160615,000000,14.9268,15.6034,14.925,15.1833,16302692.800442,0
+LUMN.US,D,20160616,000000,15.0953,15.2695,15.0351,15.1901,12679871.713665,0
+LUMN.US,D,20160617,000000,15.1125,15.325,15.102,15.3164,18984040.467459,0
+LUMN.US,D,20160620,000000,15.4417,15.5785,15.369,15.3757,7713909.4840165,0
+LUMN.US,D,20160621,000000,15.414,15.724,15.369,15.6599,8481356.6040374,0
+LUMN.US,D,20160622,000000,15.6092,15.7699,15.5584,15.5699,8433428.5187607,0
+LUMN.US,D,20160623,000000,15.7661,16.0283,15.7106,15.9067,6234961.8234259,0
+LUMN.US,D,20160624,000000,15.5929,15.7421,15.4646,15.5785,12907320.852021,0
+LUMN.US,D,20160627,000000,15.481,15.5145,14.8169,14.9585,13992371.612214,0
+LUMN.US,D,20160628,000000,15.1412,15.5642,15.102,15.5278,8585574.037707,0
+LUMN.US,D,20160629,000000,15.6982,15.8732,15.5699,15.8676,13519416.309458,0
+LUMN.US,D,20160630,000000,15.88,16.1919,15.7718,16.1786,9844434.7769968,0
+LUMN.US,D,20160701,000000,16.1718,16.3957,16.0838,16.3805,7202475.2324791,0
+LUMN.US,D,20160705,000000,16.3737,16.3909,16.0541,16.1326,6492230.8146774,0
+LUMN.US,D,20160706,000000,16.124,16.4561,15.9737,16.4531,7818122.7375772,0
+LUMN.US,D,20160707,000000,16.4675,16.591,16.2752,16.3843,6399357.1519272,0
+LUMN.US,D,20160708,000000,16.5077,16.8589,16.4321,16.8541,9126075.7225125,0
+LUMN.US,D,20160711,000000,16.8196,17.0149,16.812,16.9144,8690003.6119107,0
+LUMN.US,D,20160712,000000,17.0532,17.2876,16.9919,17.1421,9983508.0499338,0
+LUMN.US,D,20160713,000000,17.1039,17.3325,17.0043,17.2206,7080766.1325129,0
+LUMN.US,D,20160714,000000,17.3105,17.4713,17.2924,17.455,7834527.5755222,0
+LUMN.US,D,20160715,000000,17.5842,17.5996,17.3843,17.4675,8190942.4831451,0
+LUMN.US,D,20160718,000000,17.0761,17.2876,16.8483,17.2435,8809575.631128,0
+LUMN.US,D,20160719,000000,17.1833,17.1862,16.9106,17.0043,8460387.0870158,0
+LUMN.US,D,20160720,000000,17.0656,17.0656,16.8541,17.0368,7175410.0714434,0
+LUMN.US,D,20160721,000000,17.0101,17.1517,16.9919,17.0876,6475633.6917163,0
+LUMN.US,D,20160722,000000,17.1507,17.3105,17.0761,17.2321,4101421.6267974,0
+LUMN.US,D,20160725,000000,17.2053,17.278,17.1354,17.2206,5602356.6609618,0
+LUMN.US,D,20160726,000000,17.1986,17.323,17.0484,17.0829,4475724.2660488,0
+LUMN.US,D,20160727,000000,17.2053,17.2053,16.8866,17.1268,9312683.1054488,0
+LUMN.US,D,20160728,000000,17.0598,17.2714,17.0101,17.1919,6218200.6311849,0
+LUMN.US,D,20160729,000000,17.1545,17.5679,17.1507,17.5335,11150170.214084,0
+LUMN.US,D,20160801,000000,17.5268,17.5335,17.1986,17.2991,14371412.405067,0
+LUMN.US,D,20160802,000000,17.2991,17.3325,16.9355,17.0598,11975794.001731,0
+LUMN.US,D,20160803,000000,17.0416,17.0761,16.8685,17.0149,11770771.1484,0
+LUMN.US,D,20160804,000000,16.5642,17.0484,16.258,16.8685,14351279.954882,0
+LUMN.US,D,20160805,000000,16.8685,16.8934,16.6245,16.6646,8589845.0641233,0
+LUMN.US,D,20160808,000000,16.7354,16.9269,16.7354,16.8866,6521172.8446741,0
+LUMN.US,D,20160809,000000,16.9211,16.9325,16.7603,16.812,5173252.7921373,0
+LUMN.US,D,20160810,000000,16.812,16.9355,16.7757,16.9211,7302776.9490013,0
+LUMN.US,D,20160811,000000,16.9708,17.0416,16.8589,16.9642,7043932.0566402,0
+LUMN.US,D,20160812,000000,16.9431,17.0187,16.6685,16.7096,5734282.9924601,0
+LUMN.US,D,20160815,000000,16.7479,16.812,16.6742,16.7412,4087575.0155875,0
+LUMN.US,D,20160816,000000,16.7412,16.7632,16.3957,16.4053,5704164.2617673,0
+LUMN.US,D,20160817,000000,16.434,16.4531,16.0896,16.3115,7052099.9897131,0
+LUMN.US,D,20160818,000000,16.3508,16.3737,16.1326,16.2426,7881178.6374858,0
+LUMN.US,D,20160819,000000,16.1958,16.2111,15.9957,16.0838,8394323.5986496,0
+LUMN.US,D,20160822,000000,16.0952,16.2819,15.9929,16.1326,8284380.4606162,0
+LUMN.US,D,20160823,000000,16.2503,16.3508,16.1833,16.2311,4908357.1919342,0
+LUMN.US,D,20160824,000000,16.2694,16.3001,16.1326,16.1996,5792322.7615154,0
+LUMN.US,D,20160825,000000,16.2426,16.4053,16.1996,16.258,6330155.4466958,0
+LUMN.US,D,20160826,000000,16.3049,16.4407,15.9412,16.0388,7616458.6018626,0
+LUMN.US,D,20160829,000000,16.1116,16.1718,15.9737,16.035,7192766.9292234,0
+LUMN.US,D,20160830,000000,16.0617,16.0866,15.8732,15.9326,8865655.9740688,0
+LUMN.US,D,20160831,000000,15.945,16.0235,15.7555,15.8006,7862675.3848005,0
+LUMN.US,D,20160901,000000,15.8455,15.8933,15.6541,15.7699,7864096.6218755,0
+LUMN.US,D,20160902,000000,15.8714,15.9737,15.7852,15.88,5362550.0752437,0
+LUMN.US,D,20160906,000000,15.8933,16.0695,15.8714,16.013,5264106.4171917,0
+LUMN.US,D,20160907,000000,16.013,16.1555,15.9613,16.1431,5648508.1998946,0
+LUMN.US,D,20160908,000000,16.1431,16.1594,16.0465,16.1134,5988355.2453197,0
+LUMN.US,D,20160909,000000,16.1134,16.4513,15.8379,15.8379,12329439.587113,0
+LUMN.US,D,20160912,000000,15.7068,15.9795,15.5862,15.9402,8395045.712487,0
+LUMN.US,D,20160913,000000,15.8006,15.8245,15.4484,15.5957,7911414.4112318,0
+LUMN.US,D,20160914,000000,15.6206,15.7345,15.5288,15.5929,5204027.79995,0
+LUMN.US,D,20160915,000000,15.568,15.679,15.3154,15.3345,13362734.327171,0
+LUMN.US,D,20160916,000000,15.324,15.3469,15.0704,15.2829,12515957.097704,0
+LUMN.US,D,20160919,000000,15.3345,15.4886,15.2388,15.369,7841025.5550318,0
+LUMN.US,D,20160920,000000,15.4886,15.5067,15.1862,15.2044,5885026.084822,0
+LUMN.US,D,20160921,000000,15.2551,15.4618,15.148,15.302,7559121.0911268,0
+LUMN.US,D,20160922,000000,15.3929,15.7555,15.3182,15.6934,8963213.4490032,0
+LUMN.US,D,20160923,000000,15.6092,15.6991,15.5288,15.5862,6779893.3787912,0
+LUMN.US,D,20160926,000000,15.568,15.6292,15.4704,15.524,4147697.5239742,0
+LUMN.US,D,20160927,000000,15.5345,15.636,15.4054,15.547,4995177.0117607,0
+LUMN.US,D,20160928,000000,15.547,15.6713,15.4216,15.6609,4570886.5385008,0
+LUMN.US,D,20160929,000000,15.6292,15.7699,15.5125,15.6417,4590339.7209666,0
+LUMN.US,D,20160930,000000,15.7413,15.8091,15.5862,15.5929,5916960.0278673,0
+LUMN.US,D,20161003,000000,15.5957,15.6675,15.5345,15.6417,5362871.9436401,0
+LUMN.US,D,20161004,000000,15.6417,15.6609,15.2895,15.3929,7639536.9838971,0
+LUMN.US,D,20161005,000000,15.4216,15.5001,15.2542,15.3642,8490922.7835857,0
+LUMN.US,D,20161006,000000,15.3469,15.3642,15.1566,15.3288,6212462.3864941,0
+LUMN.US,D,20161007,000000,15.4101,16.5325,15.3508,15.7786,23784194.491749,0
+LUMN.US,D,20161010,000000,15.8455,15.99,15.7451,15.8245,5485730.5735936,0
+LUMN.US,D,20161011,000000,15.8512,15.9737,15.6675,15.7116,9522522.489427,0
+LUMN.US,D,20161012,000000,15.7164,15.7938,15.636,15.6713,4539510.640013,0
+LUMN.US,D,20161013,000000,15.5929,15.6991,15.3996,15.568,4839166.9820027,0
+LUMN.US,D,20161014,000000,15.6292,15.7116,15.524,15.5402,3524224.854745,0
+LUMN.US,D,20161017,000000,15.5288,15.6934,15.4618,15.5575,5485528.8833322,0
+LUMN.US,D,20161018,000000,15.6292,15.9097,15.6025,15.859,6633110.9397489,0
+LUMN.US,D,20161019,000000,15.9097,16.0924,15.8512,16.0178,5738702.4127473,0
+LUMN.US,D,20161020,000000,15.9948,16.0178,15.7852,15.8991,7629129.5574037,0
+LUMN.US,D,20161021,000000,15.8302,16.1038,15.8197,16.036,8409399.1619185,0
+LUMN.US,D,20161024,000000,16.0742,16.3019,16.013,16.0972,5618552.4934546,0
+LUMN.US,D,20161025,000000,16.1086,16.2474,16.0742,16.1708,5964320.6633413,0
+LUMN.US,D,20161026,000000,16.1527,16.1555,15.9498,16.0579,5786701.5598778,0
+LUMN.US,D,20161027,000000,16.0924,19.0129,15.813,17.6225,64431612.461233,0
+LUMN.US,D,20161028,000000,17.1727,17.6225,16.9469,17.2761,27061517.025674,0
+LUMN.US,D,20161031,000000,15.4618,15.9498,15.0351,15.1097,126559125.82656,0
+LUMN.US,D,20161101,000000,15.0647,15.0647,14.1384,14.1939,63534126.328947,0
+LUMN.US,D,20161102,000000,14.2102,14.2561,13.7384,13.7432,37166760.301255,0
+LUMN.US,D,20161103,000000,13.5852,13.7566,12.9939,13.0743,52844700.274074,0
+LUMN.US,D,20161104,000000,13.2389,13.3919,13.0284,13.102,38057679.482232,0
+LUMN.US,D,20161107,000000,13.2772,13.3279,13.0896,13.2552,38328378.118816,0
+LUMN.US,D,20161108,000000,13.4647,13.8494,13.4246,13.7336,27013717.478749,0
+LUMN.US,D,20161109,000000,13.5852,13.8781,13.5058,13.8073,18347406.724904,0
+LUMN.US,D,20161110,000000,13.9862,14.0073,13.5327,13.5327,26475701.913799,0
+LUMN.US,D,20161111,000000,13.5451,13.6379,13.4035,13.5298,16807521.434663,0
+LUMN.US,D,20161114,000000,13.8858,13.9049,13.6542,13.8188,21613283.075236,0
+LUMN.US,D,20161115,000000,13.9269,14.0887,13.6695,14.0522,22437161.667357,0
+LUMN.US,D,20161116,000000,14.0408,14.0925,13.8781,13.9384,15325468.998079,0
+LUMN.US,D,20161117,000000,14.0121,14.1145,13.7891,13.7891,15396937.36744,0
+LUMN.US,D,20161118,000000,13.8992,14.1145,13.8188,14.0925,17341692.344319,0
+LUMN.US,D,20161121,000000,14.1747,14.5278,14.1308,14.5192,19422459.709289,0
+LUMN.US,D,20161122,000000,14.6752,14.7241,14.3413,14.3461,18237958.929792,0
+LUMN.US,D,20161123,000000,14.3335,14.4053,14.1317,14.1709,15256423.001909,0
+LUMN.US,D,20161125,000000,14.2762,14.4217,14.2417,14.3241,6794588.5521371,0
+LUMN.US,D,20161128,000000,14.3241,14.4283,14.2657,14.3135,12919512.140049,0
+LUMN.US,D,20161129,000000,14.3183,14.3585,14.0513,14.0628,14399512.143091,0
+LUMN.US,D,20161130,000000,14.0887,14.1221,13.6609,13.6609,22489790.285255,0
+LUMN.US,D,20161201,000000,13.6724,13.8312,13.4963,13.7881,18183504.649269,0
+LUMN.US,D,20161202,000000,13.8015,13.9221,13.7001,13.8954,10279294.655975,0
+LUMN.US,D,20161205,000000,13.8723,14.058,13.7661,14.0513,17193724.844364,0
+LUMN.US,D,20161206,000000,14.0724,14.0887,13.8015,13.9461,10337056.44778,0
+LUMN.US,D,20161207,000000,14.0465,14.2073,13.9403,14.1021,11658464.158702,0
+LUMN.US,D,20161208,000000,14.1364,14.2254,13.9594,14.0159,12380359.585437,0
+LUMN.US,D,20161209,000000,14.0159,14.0887,13.9738,14.0111,13704291.037195,0
+LUMN.US,D,20161212,000000,14.0887,14.1709,13.8589,13.901,12444059.222139,0
+LUMN.US,D,20161213,000000,14.0197,14.1968,13.9804,14.191,18526199.393981,0
+LUMN.US,D,20161214,000000,14.1709,14.2025,13.835,13.8675,14817945.238553,0
+LUMN.US,D,20161215,000000,13.8533,13.9355,13.6561,13.9221,16835743.440876,0
+LUMN.US,D,20161216,000000,13.9518,14.0504,13.8236,14.0398,19598642.945295,0
+LUMN.US,D,20161219,000000,14.0686,14.1221,13.9614,14.0513,10139275.633367,0
+LUMN.US,D,20161220,000000,14.0341,14.1853,13.9633,14.0159,11371235.280902,0
+LUMN.US,D,20161221,000000,14.0006,14.0552,13.8073,13.8073,10743975.432878,0
+LUMN.US,D,20161222,000000,13.8312,13.9106,13.749,13.8675,10290557.959796,0
+LUMN.US,D,20161223,000000,13.8533,14.0187,13.8073,13.9738,11211425.532022,0
+LUMN.US,D,20161227,000000,13.9633,14.1269,13.9173,14.0197,6813513.9958359,0
+LUMN.US,D,20161228,000000,14.0398,14.08,13.9106,13.9594,8686807.9185462,0
+LUMN.US,D,20161229,000000,13.9594,14.0465,13.8589,13.9594,7844539.9817109,0
+LUMN.US,D,20161230,000000,13.9518,14.0465,13.7566,13.813,11999102.289763,0
+LUMN.US,D,20170103,000000,14.1422,14.7709,14.0925,14.7249,29912774.630048,0
+LUMN.US,D,20170104,000000,14.8073,14.8982,14.7202,14.8005,17979687.757397,0
+LUMN.US,D,20170105,000000,14.8235,14.9106,14.6072,14.8121,13637576.496846,0
+LUMN.US,D,20170106,000000,14.8073,14.8197,14.7068,14.7422,9874848.2053772,0
+LUMN.US,D,20170109,000000,14.7709,14.8169,14.6302,14.6541,11647099.487237,0
+LUMN.US,D,20170110,000000,14.7249,14.7288,14.5747,14.6369,14246174.24804,0
+LUMN.US,D,20170111,000000,14.7001,14.7249,14.4857,14.6618,9584221.9439508,0
+LUMN.US,D,20170112,000000,14.6254,14.6369,14.4638,14.6254,12636800.915098,0
+LUMN.US,D,20170113,000000,14.6618,14.7489,14.5308,14.6724,9147001.3483891,0
+LUMN.US,D,20170117,000000,14.6724,14.8235,14.5451,14.7939,13348422.67883,0
+LUMN.US,D,20170118,000000,14.8628,14.923,14.7662,14.7939,10057304.740032,0
+LUMN.US,D,20170119,000000,14.8532,14.8857,14.7546,14.8121,7513284.1053995,0
+LUMN.US,D,20170120,000000,14.8857,14.9977,14.8235,14.8446,8377967.8769858,0
+LUMN.US,D,20170123,000000,14.8446,15.0016,14.7757,14.9929,7643402.5397361,0
+LUMN.US,D,20170124,000000,14.8532,14.9307,14.8121,14.8532,9735029.8280029,0
+LUMN.US,D,20170125,000000,14.9738,15.0149,14.837,14.923,12891901.474783,0
+LUMN.US,D,20170126,000000,14.8982,15.1987,14.7546,15.1355,13176691.258956,0
+LUMN.US,D,20170127,000000,15.1355,15.1871,14.9872,15.08,8496171.9555182,0
+LUMN.US,D,20170130,000000,15.1087,15.1307,14.8398,14.9929,8402622.1601302,0
+LUMN.US,D,20170131,000000,15.0618,15.1307,14.8695,15.0226,19481736.790622,0
+LUMN.US,D,20170201,000000,15.0733,15.2733,14.7709,14.8169,15206436.212929,0
+LUMN.US,D,20170202,000000,14.8121,14.8532,14.5643,14.6724,10657697.982199,0
+LUMN.US,D,20170203,000000,14.7891,14.8073,14.6838,14.7662,9001216.9103811,0
+LUMN.US,D,20170206,000000,14.8121,14.8293,14.5173,14.5499,10936700.4054,0
+LUMN.US,D,20170207,000000,14.5843,14.591,14.3757,14.4513,10367207.574317,0
+LUMN.US,D,20170208,000000,14.4341,14.4408,14.0887,14.191,23523840.580023,0
+LUMN.US,D,20170209,000000,14.1317,14.4341,13.9461,14.1853,17524632.726597,0
+LUMN.US,D,20170210,000000,14.1709,14.2417,14.0686,14.2254,10127505.491325,0
+LUMN.US,D,20170213,000000,14.2533,14.3939,14.2341,14.3001,11286764.682358,0
+LUMN.US,D,20170214,000000,14.3241,14.3461,14.2073,14.2533,8544224.3990391,0
+LUMN.US,D,20170215,000000,14.2188,14.2417,14.1077,14.1709,9639902.0414504,0
+LUMN.US,D,20170216,000000,14.2025,14.2025,14.0628,14.1021,8887902.5144034,0
+LUMN.US,D,20170217,000000,14.08,14.1077,14.0006,14.1021,8819677.9096612,0
+LUMN.US,D,20170221,000000,14.1154,14.3546,14.1077,14.3297,11778059.168518,0
+LUMN.US,D,20170222,000000,14.368,14.4809,14.3135,14.4217,11072321.953294,0
+LUMN.US,D,20170223,000000,14.456,14.503,14.2657,14.3546,11354811.632466,0
+LUMN.US,D,20170224,000000,14.3068,14.3662,14.191,14.2762,10426792.938691,0
+LUMN.US,D,20170227,000000,14.2705,14.3662,14.2025,14.2954,11571216.922726,0
+LUMN.US,D,20170228,000000,14.3068,14.3461,14.0513,14.0925,22429277.981699,0
+LUMN.US,D,20170301,000000,14.2102,14.3461,13.9078,14.2819,24797445.60894,0
+LUMN.US,D,20170302,000000,14.215,14.2523,13.9786,13.9786,16831318.795452,0
+LUMN.US,D,20170303,000000,14.0389,14.5479,13.8896,13.9479,14171650.218968,0
+LUMN.US,D,20170306,000000,13.8896,13.9106,13.6417,13.7231,13758195.633379,0
+LUMN.US,D,20170307,000000,13.6829,13.7173,13.2896,13.369,19558507.628305,0
+LUMN.US,D,20170308,000000,13.3959,13.4848,13.3069,13.3374,12291884.44243,0
+LUMN.US,D,20170309,000000,13.3069,13.5796,13.3069,13.503,13438365.040113,0
+LUMN.US,D,20170310,000000,13.5317,13.7537,13.5154,13.746,10742582.411539,0
+LUMN.US,D,20170313,000000,13.7231,13.9431,13.7173,13.9375,13590450.992506,0
+LUMN.US,D,20170314,000000,13.9375,13.9375,13.7001,13.8685,9919698.6853699,0
+LUMN.US,D,20170315,000000,13.8685,14.169,13.8685,14.1231,17914904.427426,0
+LUMN.US,D,20170316,000000,14.1326,14.1805,13.8312,13.881,18059544.560582,0
+LUMN.US,D,20170317,000000,13.9671,14.1508,13.8762,14.0513,41899567.543703,0
+LUMN.US,D,20170320,000000,14.0676,14.1087,13.9671,14.0465,13700162.134487,0
+LUMN.US,D,20170321,000000,14.08,14.1087,13.7939,13.8762,12178096.649103,0
+LUMN.US,D,20170322,000000,13.8408,13.8475,13.4322,13.5527,21171192.652638,0
+LUMN.US,D,20170323,000000,13.5154,13.5987,13.4159,13.4504,11592856.302221,0
+LUMN.US,D,20170324,000000,13.4982,13.6265,13.4389,13.5222,9914801.6876243,0
+LUMN.US,D,20170327,000000,13.4628,13.4733,13.2762,13.4322,15246129.483388,0
+LUMN.US,D,20170328,000000,13.3777,13.4188,13.2666,13.3777,12331314.366019,0
+LUMN.US,D,20170329,000000,13.5317,13.7767,13.4848,13.7173,13816771.501419,0
+LUMN.US,D,20170330,000000,13.7231,13.9126,13.6686,13.9078,12567742.378602,0
+LUMN.US,D,20170331,000000,13.904,14.0389,13.8542,14.0054,12549479.482186,0
+LUMN.US,D,20170403,000000,13.9977,14.0552,13.8571,14.0187,11770437.784703,0
+LUMN.US,D,20170404,000000,13.9786,14.2389,13.9786,14.2331,21580254.988649,0
+LUMN.US,D,20170405,000000,14.2389,14.5202,14.169,14.3814,21144217.363947,0
+LUMN.US,D,20170406,000000,14.4073,14.6437,14.3413,14.5298,12861551.793065,0
+LUMN.US,D,20170407,000000,14.5633,14.7987,14.5068,14.5776,16264273.418215,0
+LUMN.US,D,20170410,000000,14.6312,14.835,14.6025,14.7748,13696301.803784,0
+LUMN.US,D,20170411,000000,14.7929,14.8522,14.6312,14.7929,14981104.299804,0
+LUMN.US,D,20170412,000000,14.7642,14.9316,14.7231,14.9316,18189678.670328,0
+LUMN.US,D,20170413,000000,14.9192,15.0427,14.7642,14.925,16760588.215338,0
+LUMN.US,D,20170417,000000,14.9699,15.1489,14.9268,15.0303,12318427.089835,0
+LUMN.US,D,20170418,000000,14.9968,15.0331,14.8522,14.8857,12447783.699298,0
+LUMN.US,D,20170419,000000,14.9585,15.0303,14.9192,15.0245,18865504.070257,0
+LUMN.US,D,20170420,000000,14.9824,15.2206,14.8771,15.1432,14671757.420022,0
+LUMN.US,D,20170421,000000,15.079,15.101,14.9699,15.0427,12507983.539701,0
+LUMN.US,D,20170424,000000,15.1489,15.2484,15.0666,15.1201,13004361.038462,0
+LUMN.US,D,20170425,000000,15.1747,15.4111,15.1489,15.4054,19158651.982465,0
+LUMN.US,D,20170426,000000,15.4455,15.4867,15.3202,15.368,15102847.88567,0
+LUMN.US,D,20170427,000000,15.3623,15.458,15.2963,15.3202,20400260.366701,0
+LUMN.US,D,20170428,000000,15.3116,15.3202,15.0369,15.2484,19494240.541801,0
+LUMN.US,D,20170501,000000,15.2915,15.2963,15.0589,15.079,16540449.042674,0
+LUMN.US,D,20170502,000000,15.0944,15.4455,15.079,15.4149,15410532.12708,0
+LUMN.US,D,20170503,000000,15.3517,15.368,15.0303,15.101,17492824.186823,0
+LUMN.US,D,20170504,000000,14.703,14.703,13.6925,14.1021,48213713.172758,0
+LUMN.US,D,20170505,000000,14.1269,14.1805,13.9403,14.0187,20787462.822464,0
+LUMN.US,D,20170508,000000,14.0513,14.7805,14.0054,14.7317,43786833.480894,0
+LUMN.US,D,20170509,000000,14.7748,14.925,14.6561,14.8695,17069334.204445,0
+LUMN.US,D,20170510,000000,14.769,15.0398,14.703,14.9192,13390021.033987,0
+LUMN.US,D,20170511,000000,14.9116,14.9268,14.5212,14.5212,14641104.680399,0
+LUMN.US,D,20170512,000000,14.5633,14.6733,14.4848,14.6312,14522212.973929,0
+LUMN.US,D,20170515,000000,14.4848,14.7642,14.4848,14.7374,11639937.915417,0
+LUMN.US,D,20170516,000000,14.7987,14.7987,14.6025,14.7173,14581474.379852,0
+LUMN.US,D,20170517,000000,14.5843,14.7748,14.5298,14.5843,15360992.609766,0
+LUMN.US,D,20170518,000000,14.5633,14.6561,14.436,14.6092,12578429.872401,0
+LUMN.US,D,20170519,000000,14.6159,14.8695,14.5776,14.7748,17669676.240277,0
+LUMN.US,D,20170522,000000,14.7987,14.9268,14.6733,14.8216,12244839.405189,0
+LUMN.US,D,20170523,000000,14.9192,15.0944,14.8628,14.9642,12226663.246036,0
+LUMN.US,D,20170524,000000,14.9537,15.0006,14.7479,14.8274,8616820.3528145,0
+LUMN.US,D,20170525,000000,14.8111,14.8628,14.7087,14.8111,9756120.5681868,0
+LUMN.US,D,20170526,000000,14.8695,14.8695,14.7087,14.7317,8241054.6753975,0
+LUMN.US,D,20170530,000000,14.7249,14.9192,14.6437,14.8388,12700218.39444,0
+LUMN.US,D,20170531,000000,14.8991,14.8991,14.6982,14.8216,19624969.272058,0
+LUMN.US,D,20170601,000000,15.1441,15.8273,15.0024,15.7096,34131388.748989,0
+LUMN.US,D,20170602,000000,15.7632,15.7929,15.4522,15.7096,15074313.416305,0
+LUMN.US,D,20170605,000000,15.6914,15.8101,15.5987,15.6962,12384275.302585,0
+LUMN.US,D,20170606,000000,15.5881,15.7842,15.5575,15.6914,14251491.346744,0
+LUMN.US,D,20170607,000000,15.7096,15.7451,15.5374,15.6609,10922577.906994,0
+LUMN.US,D,20170608,000000,15.6675,15.8273,15.6044,15.7766,11567519.616276,0
+LUMN.US,D,20170609,000000,15.7555,15.8828,15.7068,15.8532,17010851.343831,0
+LUMN.US,D,20170612,000000,15.8302,16.2254,15.8187,16.1527,16470510.593224,0
+LUMN.US,D,20170613,000000,16.2121,16.566,16.1326,16.5393,16923380.472021,0
+LUMN.US,D,20170614,000000,16.4733,16.5881,16.4541,16.5824,16977891.184015,0
+LUMN.US,D,20170615,000000,16.5345,16.7641,16.347,16.3641,19587652.39359,0
+LUMN.US,D,20170616,000000,16.4493,16.523,15.0351,15.6188,70902311.534223,0
+LUMN.US,D,20170619,000000,15.634,15.6723,15.3441,15.4006,30656148.502082,0
+LUMN.US,D,20170620,000000,15.3164,15.3575,14.8274,14.9986,34707464.20679,0
+LUMN.US,D,20170621,000000,15.0724,15.0724,14.6226,14.8398,24218516.181689,0
+LUMN.US,D,20170622,000000,14.8599,14.8953,14.6465,14.7862,16620204.478215,0
+LUMN.US,D,20170623,000000,14.8532,14.9288,14.6876,14.8216,10443518.600006,0
+LUMN.US,D,20170626,000000,14.8599,14.9805,14.8446,14.9068,10784342.74592,0
+LUMN.US,D,20170627,000000,14.8532,15.1498,14.8398,14.9144,12229058.448518,0
+LUMN.US,D,20170628,000000,14.9661,15.2589,14.9661,15.0944,17762350.30282,0
+LUMN.US,D,20170629,000000,15.0828,15.0828,14.5737,14.6828,13709590.370437,0
+LUMN.US,D,20170630,000000,14.7355,14.7977,14.5011,14.5011,14046599.12182,0
+LUMN.US,D,20170703,000000,14.5737,14.6465,14.4704,14.5556,9125968.0847045,0
+LUMN.US,D,20170705,000000,14.5556,14.6589,14.3058,14.4149,17469058.17685,0
+LUMN.US,D,20170706,000000,14.3853,14.6398,14.3575,14.5135,14650161.931671,0
+LUMN.US,D,20170707,000000,14.4839,14.5441,14.2647,14.3307,12866239.785359,0
+LUMN.US,D,20170710,000000,14.368,14.457,14.2379,14.2523,7675694.9271318,0
+LUMN.US,D,20170711,000000,14.2695,14.3422,14.0991,14.1192,9918741.4403986,0
+LUMN.US,D,20170712,000000,14.1977,14.2647,13.6504,13.6609,24511805.172577,0
+LUMN.US,D,20170713,000000,13.6504,13.8867,13.5719,13.8322,14876784.453463,0
+LUMN.US,D,20170714,000000,13.8264,14.1039,13.8035,13.9614,11128961.38582,0
+LUMN.US,D,20170717,000000,13.9614,14.1021,13.8781,13.8934,7340630.971481,0
+LUMN.US,D,20170718,000000,13.8781,13.9423,13.5174,13.5595,14367380.689894,0
+LUMN.US,D,20170719,000000,13.6197,13.8705,13.5231,13.7729,13331539.218399,0
+LUMN.US,D,20170720,000000,13.8264,14.1346,13.7585,14.0991,14947054.176555,0
+LUMN.US,D,20170721,000000,14.0943,14.3058,14.0561,14.191,13275258.230224,0
+LUMN.US,D,20170724,000000,14.1853,14.1939,13.815,13.8207,13321492.326311,0
+LUMN.US,D,20170725,000000,13.8743,14.0331,13.8264,13.9423,11462319.856981,0
+LUMN.US,D,20170726,000000,14.0197,14.0235,13.7729,13.8781,9198082.2809126,0
+LUMN.US,D,20170727,000000,13.9365,14.3422,13.9106,14.3307,14738410.303763,0
+LUMN.US,D,20170728,000000,14.2819,14.2876,14.0197,14.1346,11478247.117468,0
+LUMN.US,D,20170731,000000,14.1346,14.2168,14.0628,14.1298,8073038.3274365,0
+LUMN.US,D,20170801,000000,14.1699,14.2206,14.0819,14.1853,9309891.8376343,0
+LUMN.US,D,20170802,000000,14.191,14.4398,14.1623,14.4149,11700123.125439,0
+LUMN.US,D,20170803,000000,14.1853,14.215,13.1279,13.6235,39443731.534499,0
+LUMN.US,D,20170804,000000,13.6235,14.0159,13.614,13.6446,18215544.140068,0
+LUMN.US,D,20170807,000000,13.6025,13.7432,13.4934,13.5652,13238160.807482,0
+LUMN.US,D,20170808,000000,13.5088,13.5834,13.2188,13.2782,19084461.317089,0
+LUMN.US,D,20170809,000000,13.2265,13.3959,13.1222,13.2494,12997561.046073,0
+LUMN.US,D,20170810,000000,13.2361,13.325,13.1461,13.1643,22169755.911673,0
+LUMN.US,D,20170811,000000,13.1164,13.3317,13.0915,13.1509,11217136.606004,0
+LUMN.US,D,20170814,000000,13.2618,13.3748,13.194,13.3346,7299537.3644919,0
+LUMN.US,D,20170815,000000,13.2925,13.3221,12.4676,12.4734,25806855.205919,0
+LUMN.US,D,20170816,000000,12.4533,12.9165,12.413,12.6849,17500350.473157,0
+LUMN.US,D,20170817,000000,12.6849,12.7336,11.7375,11.7681,38579814.812923,0
+LUMN.US,D,20170818,000000,11.7806,11.8658,11.1787,11.6342,39035090.344475,0
+LUMN.US,D,20170821,000000,11.6342,11.7375,11.3854,11.6571,15737257.810214,0
+LUMN.US,D,20170822,000000,11.6705,12.103,11.6218,12.083,19143708.092631,0
+LUMN.US,D,20170823,000000,11.9987,12.5259,11.993,12.3757,26102061.82183,0
+LUMN.US,D,20170824,000000,12.4475,12.4838,12.1576,12.1806,12947419.593057,0
+LUMN.US,D,20170825,000000,12.2484,12.4054,12.1212,12.2849,10752353.41643,0
+LUMN.US,D,20170828,000000,12.2963,12.6255,12.2484,12.5939,14377027.336541,0
+LUMN.US,D,20170829,000000,12.5155,12.6552,12.4838,12.5259,12843558.513683,0
+LUMN.US,D,20170830,000000,12.4896,12.568,12.3442,12.393,17994993.226663,0
+LUMN.US,D,20170831,000000,12.437,12.437,12.1806,12.3001,11779866.020653,0
+LUMN.US,D,20170901,000000,12.3748,12.6055,12.3748,12.4992,11012922.603772,0
+LUMN.US,D,20170905,000000,12.5231,12.5231,12.1509,12.1758,12461541.483191,0
+LUMN.US,D,20170906,000000,12.2063,12.3001,11.8428,11.8504,18493490.040708,0
+LUMN.US,D,20170907,000000,11.8945,11.9749,11.5183,11.6399,20029904.795414,0
+LUMN.US,D,20170908,000000,11.6322,11.9691,11.3442,11.5633,25899625.41097,0
+LUMN.US,D,20170911,000000,11.6026,11.6639,11.3585,11.438,19929990.784006,0
+LUMN.US,D,20170912,000000,11.4887,12.038,11.4456,11.9183,19048552.090342,0
+LUMN.US,D,20170913,000000,11.9183,12.2141,11.6475,11.6944,25420878.567134,0
+LUMN.US,D,20170914,000000,11.6695,11.8016,11.5633,11.6639,9180926.0683668,0
+LUMN.US,D,20170915,000000,11.8016,11.9126,11.6839,11.837,22263602.494803,0
+LUMN.US,D,20170918,000000,11.8658,11.8696,11.3346,11.4275,18023317.645549,0
+LUMN.US,D,20170919,000000,11.4456,11.6695,11.3768,11.5586,13185983.641362,0
+LUMN.US,D,20170920,000000,11.5633,11.8016,11.4887,11.6475,11670455.846523,0
+LUMN.US,D,20170921,000000,11.6026,11.6399,11.4456,11.5327,9436634.8339174,0
+LUMN.US,D,20170922,000000,11.5384,11.5748,11.4237,11.5633,11244649.038707,0
+LUMN.US,D,20170925,000000,11.5633,12.1012,11.5586,12.0638,13044235.098636,0
+LUMN.US,D,20170926,000000,12.0638,12.1442,11.9643,12.0762,10040402.469111,0
+LUMN.US,D,20170927,000000,12.0762,12.303,11.9873,12.0447,8290827.2337901,0
+LUMN.US,D,20170928,000000,12.0178,12.1193,11.8762,11.9805,9084925.6840513,0
+LUMN.US,D,20170929,000000,12.038,12.038,11.7317,11.7882,11719834.429639,0
+LUMN.US,D,20171002,000000,11.7824,12.0944,11.7174,12.0485,13568627.688212,0
+LUMN.US,D,20171003,000000,12.2628,12.6111,11.8868,12.5872,19398031.152033,0
+LUMN.US,D,20171004,000000,12.4762,12.7308,12.4417,12.5307,14749352.784214,0
+LUMN.US,D,20171005,000000,12.5604,12.7308,12.4178,12.4858,16382947.759015,0
+LUMN.US,D,20171006,000000,12.4561,12.4858,12.1939,12.4762,15000970.268037,0
+LUMN.US,D,20171009,000000,12.4992,12.5949,12.4236,12.5365,9546982.3975007,0
+LUMN.US,D,20171010,000000,12.5423,12.6877,12.48,12.6733,12234213.567997,0
+LUMN.US,D,20171011,000000,12.6686,12.792,12.5872,12.6436,18167036.064661,0
+LUMN.US,D,20171012,000000,12.5672,12.7174,12.4561,12.6935,59561469.826184,0
+LUMN.US,D,20171013,000000,12.7174,12.8188,12.5183,12.6303,20694024.844993,0
+LUMN.US,D,20171016,000000,12.6188,12.6188,12.2743,12.326,13993072.825506,0
+LUMN.US,D,20171017,000000,12.282,12.4417,11.8073,11.8658,30148076.103244,0
+LUMN.US,D,20171018,000000,11.8696,11.9031,11.5891,11.6322,39699537.487585,0
+LUMN.US,D,20171019,000000,11.727,11.8141,11.3882,11.5327,24982740.437637,0
+LUMN.US,D,20171020,000000,11.6026,11.9643,11.5145,11.8762,25404355.641108,0
+LUMN.US,D,20171023,000000,11.9126,12.014,11.6198,11.727,20031548.623296,0
+LUMN.US,D,20171024,000000,11.7882,11.9031,11.6639,11.6896,11148211.832997,0
+LUMN.US,D,20171025,000000,11.614,11.6639,11.5079,11.5586,15270476.528517,0
+LUMN.US,D,20171026,000000,11.5949,11.6514,11.4744,11.5452,20726504.292268,0
+LUMN.US,D,20171027,000000,11.5145,11.5384,10.8533,10.904,36591116.439713,0
+LUMN.US,D,20171030,000000,10.9088,11.4887,10.6419,11.4744,43423441.971276,0
+LUMN.US,D,20171031,000000,11.5748,11.8504,11.4648,11.8428,28044179.149903,0
+LUMN.US,D,20171101,000000,11.8762,11.881,10.928,11.1346,32167672.797483,0
+LUMN.US,D,20171102,000000,11.0399,11.2868,10.8839,10.8897,33541048.669074,0
+LUMN.US,D,20171103,000000,10.9136,10.9136,10.1719,10.2094,27125134.105221,0
+LUMN.US,D,20171106,000000,10.1968,10.4476,10.0045,10.3959,24953587.312133,0
+LUMN.US,D,20171107,000000,10.372,10.372,10.0677,10.1146,19302110.18979,0
+LUMN.US,D,20171108,000000,10.0734,10.2868,10.0237,10.1433,22101390.22825,0
+LUMN.US,D,20171109,000000,9.23134,10.2485,9.10694,9.65525,62879947.623706,0
+LUMN.US,D,20171110,000000,9.62463,9.72989,9.34329,9.65525,31002642.965915,0
+LUMN.US,D,20171113,000000,9.64185,9.65525,9.48588,9.56052,26291261.917402,0
+LUMN.US,D,20171114,000000,9.49161,9.50693,8.9257,8.98177,33250570.801518,0
+LUMN.US,D,20171115,000000,8.96962,9.29258,8.76647,9.2189,27593318.85853,0
+LUMN.US,D,20171116,000000,9.1567,9.39402,9.10694,9.20071,20883763.129603,0
+LUMN.US,D,20171117,000000,9.17488,9.31172,9.16722,9.23134,20645750.855692,0
+LUMN.US,D,20171120,000000,9.24378,9.30598,9.13087,9.23134,19356253.052188,0
+LUMN.US,D,20171121,000000,9.24952,9.25526,9.00608,9.06206,26988052.654244,0
+LUMN.US,D,20171122,000000,9.05087,9.0789,8.84542,8.94532,31966937.691004,0
+LUMN.US,D,20171124,000000,8.9369,9.13087,8.86465,8.97058,11314069.154636,0
+LUMN.US,D,20171127,000000,8.97708,9.10694,8.79039,8.82618,21234087.618348,0
+LUMN.US,D,20171128,000000,8.80322,8.88082,8.52964,8.87384,30682832.228167,0
+LUMN.US,D,20171129,000000,8.87384,9.52032,8.85365,9.42368,27405903.669521,0
+LUMN.US,D,20171130,000000,9.44952,9.65908,9.24186,9.45717,32810009.253803,0
+LUMN.US,D,20171201,000000,9.42368,9.47631,9.05556,9.26961,24144926.406988,0
+LUMN.US,D,20171204,000000,9.33182,9.63229,9.33182,9.59879,24226504.370073,0
+LUMN.US,D,20171205,000000,9.59305,9.61793,9.29354,9.32703,21438142.776436,0
+LUMN.US,D,20171206,000000,9.29354,9.29354,8.95096,8.97058,18240771.098151,0
+LUMN.US,D,20171207,000000,9.09259,9.27632,8.97058,9.13851,71411220.999897,0
+LUMN.US,D,20171208,000000,9.18349,9.54808,9.13087,9.50884,23242894.406117,0
+LUMN.US,D,20171211,000000,9.87149,10.4284,9.81982,10.2868,57397362.582167,0
+LUMN.US,D,20171212,000000,10.3768,10.4476,10.1146,10.1758,23953222.4261,0
+LUMN.US,D,20171213,000000,10.416,10.9911,10.37,10.8581,38107919.16781,0
+LUMN.US,D,20171214,000000,10.8055,10.8619,10.6495,10.6744,23517877.654471,0
+LUMN.US,D,20171215,000000,10.836,11.0964,10.7327,11.0131,44385988.365758,0
+LUMN.US,D,20171218,000000,11.1624,11.5691,11.0772,11.5049,40574454.166113,0
+LUMN.US,D,20171219,000000,11.4714,11.6342,11.1145,11.2772,41317503.034668,0
+LUMN.US,D,20171220,000000,11.3557,11.55,11.1145,11.1145,22409264.664622,0
+LUMN.US,D,20171221,000000,11.1145,11.3681,10.8352,11.3222,15683415.915667,0
+LUMN.US,D,20171222,000000,11.3164,11.3356,11.1289,11.1729,14798229.754244,0
+LUMN.US,D,20171226,000000,11.1729,11.4093,11.1414,11.2504,9271223.7389184,0
+LUMN.US,D,20171227,000000,11.2131,11.2131,10.9739,11.0628,11665788.754775,0
+LUMN.US,D,20171228,000000,11.0237,11.1127,10.8619,11.0964,12497655.53528,0
+LUMN.US,D,20171229,000000,11.0581,11.1203,10.8112,10.8112,15492245.943708,0
+LUMN.US,D,20180102,000000,10.9202,11.2897,10.7911,11.2829,19199998.486051,0
+LUMN.US,D,20180103,000000,11.2581,11.2715,11.0457,11.0686,15578729.264757,0
+LUMN.US,D,20180104,000000,11.0906,11.0916,10.5968,10.9978,22311452.203035,0
+LUMN.US,D,20180105,000000,11.0179,11.0628,10.8954,11.0179,15481463.352428,0
+LUMN.US,D,20180108,000000,11.2256,11.2504,11.0237,11.1662,15050351.986235,0
+LUMN.US,D,20180109,000000,11.1921,11.3164,10.7117,10.7193,21279042.601067,0
+LUMN.US,D,20180110,000000,10.8055,11.3681,10.704,11.3308,39322611.829909,0
+LUMN.US,D,20180111,000000,11.3356,11.5165,11.2179,11.3222,16302424.228436,0
+LUMN.US,D,20180112,000000,11.3413,11.3557,11.1203,11.2504,17790829.38574,0
+LUMN.US,D,20180116,000000,11.2581,11.3864,11.0792,11.2399,16951569.037363,0
+LUMN.US,D,20180117,000000,11.2973,11.3633,11.1366,11.2973,16115044.570354,0
+LUMN.US,D,20180118,000000,11.305,11.3681,11.2064,11.2399,15696512.197303,0
+LUMN.US,D,20180119,000000,11.2456,11.2581,10.8581,11.2179,28017674.12348,0
+LUMN.US,D,20180122,000000,11.1863,11.4658,11.1183,11.4533,13696261.047721,0
+LUMN.US,D,20180123,000000,11.4993,11.5145,11.1021,11.2312,13789984.317635,0
+LUMN.US,D,20180124,000000,11.3098,11.4285,11.2256,11.2715,10546255.230047,0
+LUMN.US,D,20180125,000000,11.615,11.6485,11.4275,11.5222,12970522.010719,0
+LUMN.US,D,20180126,000000,11.5891,11.8284,11.5222,11.8093,24302555.183973,0
+LUMN.US,D,20180129,000000,11.6858,11.8542,11.6858,11.6858,17359919.709808,0
+LUMN.US,D,20180130,000000,11.6533,11.7251,11.4466,11.5432,12326418.413301,0
+LUMN.US,D,20180131,000000,11.6026,11.6657,11.3864,11.5432,13316263.009897,0
+LUMN.US,D,20180201,000000,11.5366,11.6916,11.5107,11.6342,11691657.359597,0
+LUMN.US,D,20180202,000000,11.5432,11.8476,11.4714,11.4925,21011584.594019,0
+LUMN.US,D,20180205,000000,11.4303,11.5366,10.8821,10.8887,22472029.001924,0
+LUMN.US,D,20180206,000000,10.7969,11.1289,10.5701,11.0628,20367447.555729,0
+LUMN.US,D,20180207,000000,11.0237,11.2715,10.9978,11.0581,12927314.313581,0
+LUMN.US,D,20180208,000000,11.0237,11.0628,10.4935,10.5002,18348599.101008,0
+LUMN.US,D,20180209,000000,10.6102,10.6495,10.0131,10.3566,29931316.548742,0
+LUMN.US,D,20180212,000000,10.4017,10.9863,10.4017,10.8619,19792068.086083,0
+LUMN.US,D,20180213,000000,10.7911,11.2504,10.6619,11.1548,25641001.019361,0
+LUMN.US,D,20180214,000000,11.1414,11.5566,11.0208,11.392,28634984.26695,0
+LUMN.US,D,20180215,000000,12.2628,12.6198,11.9327,12.3987,39490459.92848,0
+LUMN.US,D,20180216,000000,12.2753,12.4878,12.0112,12.2676,22887567.371872,0
+LUMN.US,D,20180220,000000,12.1853,12.2571,11.9117,11.9719,20927626.058834,0
+LUMN.US,D,20180221,000000,11.9719,12.0561,11.5891,11.6026,18262670.689435,0
+LUMN.US,D,20180222,000000,11.6026,11.9327,11.5193,11.6533,21093193.907922,0
+LUMN.US,D,20180223,000000,11.7433,11.8093,11.6418,11.8026,13729591.147188,0
+LUMN.US,D,20180226,000000,11.8284,11.9757,11.6791,11.9327,19981180.399365,0
+LUMN.US,D,20180227,000000,11.9585,12.0676,11.7116,11.7193,15440894.349124,0
+LUMN.US,D,20180228,000000,11.7489,11.7758,11.4428,11.4533,25470182.953314,0
+LUMN.US,D,20180301,000000,11.5815,11.615,11.2131,11.2772,21619825.990918,0
+LUMN.US,D,20180302,000000,11.2112,11.6236,11.1835,11.6064,16505664.265261,0
+LUMN.US,D,20180305,000000,11.4925,11.9605,11.4121,11.9336,19181509.863747,0
+LUMN.US,D,20180306,000000,12.0408,12.2063,11.9336,12.0801,18336078.629393,0
+LUMN.US,D,20180307,000000,11.9777,12.148,11.838,11.9605,22404755.37199,0
+LUMN.US,D,20180308,000000,11.9452,11.9729,11.726,11.9193,9974087.1291748,0
+LUMN.US,D,20180309,000000,11.9605,12.0265,11.8618,12.0006,10258531.009325,0
+LUMN.US,D,20180312,000000,11.9777,12.1614,11.9452,12.0533,14266341.184125,0
+LUMN.US,D,20180313,000000,12.0533,12.0801,11.7806,11.838,11739730.703662,0
+LUMN.US,D,20180314,000000,11.8925,11.9394,11.5155,11.5911,15358952.716553,0
+LUMN.US,D,20180315,000000,11.5777,11.6188,11.2906,11.3509,14122621.719985,0
+LUMN.US,D,20180316,000000,11.4179,11.6916,11.4179,11.459,46671596.749315,0
+LUMN.US,D,20180319,000000,11.4706,11.5117,11.104,11.1576,18121029.784517,0
+LUMN.US,D,20180320,000000,11.1901,11.2639,10.8025,10.8677,16057633.90771,0
+LUMN.US,D,20180321,000000,10.8829,11.0628,10.8284,10.9375,15148632.620034,0
+LUMN.US,D,20180322,000000,11.0571,11.082,10.5538,10.5615,18151076.408329,0
+LUMN.US,D,20180323,000000,10.6227,10.7825,10.3528,10.3816,16473127.341486,0
+LUMN.US,D,20180326,000000,10.5203,10.8619,10.4801,10.8438,22075556.109328,0
+LUMN.US,D,20180327,000000,10.8352,11.1107,10.7031,10.7901,21637516.212394,0
+LUMN.US,D,20180328,000000,10.7682,10.9433,10.7596,10.8438,18159725.053942,0
+LUMN.US,D,20180329,000000,10.8677,11.0495,10.8438,10.9902,17030486.361041,0
+LUMN.US,D,20180402,000000,10.9902,11.0628,10.8093,10.8973,22672954.303365,0
+LUMN.US,D,20180403,000000,11.0227,11.0447,10.9116,11.0447,18063324.424186,0
+LUMN.US,D,20180404,000000,10.8438,11.4925,10.8438,11.4762,24377950.765782,0
+LUMN.US,D,20180405,000000,11.5059,11.7078,11.4255,11.6112,22369674.851861,0
+LUMN.US,D,20180406,000000,11.5452,11.7385,11.3978,11.5117,16502929.428918,0
+LUMN.US,D,20180409,000000,11.6188,11.7672,11.5059,11.5777,17031206.384823,0
+LUMN.US,D,20180410,000000,11.7078,11.9069,11.6399,11.8332,12406207.289714,0
+LUMN.US,D,20180411,000000,11.7786,11.838,11.6543,11.6858,8186551.2785938,0
+LUMN.US,D,20180412,000000,11.726,11.7519,11.4447,11.5384,8419543.2415422,0
+LUMN.US,D,20180413,000000,11.5528,11.6064,11.3232,11.4064,8854733.3491355,0
+LUMN.US,D,20180416,000000,11.5318,11.6571,11.3806,11.6112,8334587.7503495,0
+LUMN.US,D,20180417,000000,11.6724,11.8485,11.6399,11.7863,9320217.7520015,0
+LUMN.US,D,20180418,000000,11.838,11.9069,11.726,11.7385,7259485.6496823,0
+LUMN.US,D,20180419,000000,11.7385,11.837,11.5241,11.5843,8927418.1302282,0
+LUMN.US,D,20180420,000000,11.6236,11.8054,11.5586,11.7786,14668041.303082,0
+LUMN.US,D,20180423,000000,11.8197,11.9021,11.6724,11.8618,9062414.7518196,0
+LUMN.US,D,20180424,000000,11.9117,12.0982,11.838,11.993,14177399.958959,0
+LUMN.US,D,20180425,000000,11.9538,12.3748,11.8925,12.3748,15918626.47149,0
+LUMN.US,D,20180426,000000,12.281,12.4322,12.1939,12.3882,13179839.926094,0
+LUMN.US,D,20180427,000000,12.416,12.6753,12.3939,12.6418,11863420.130289,0
+LUMN.US,D,20180430,000000,12.7078,12.7489,12.4284,12.4284,12560102.184296,0
+LUMN.US,D,20180501,000000,12.4074,12.5403,12.1997,12.3681,15609393.49968,0
+LUMN.US,D,20180502,000000,12.4409,12.5355,12.3212,12.3681,13442548.284239,0
+LUMN.US,D,20180503,000000,12.3547,12.3623,11.9853,12.0839,14117072.625229,0
+LUMN.US,D,20180504,000000,12.0734,12.4044,12.0332,12.3681,11704789.17216,0
+LUMN.US,D,20180507,000000,12.4074,12.481,12.2408,12.3623,18399813.797021,0
+LUMN.US,D,20180508,000000,12.2484,12.2945,11.9605,12.1279,18487252.272986,0
+LUMN.US,D,20180509,000000,12.1012,12.2667,12.0265,12.0676,20395172.128966,0
+LUMN.US,D,20180510,000000,12.6753,13.2121,12.568,12.9767,41699121.909774,0
+LUMN.US,D,20180511,000000,12.9843,13.2953,12.9097,13.1097,25090693.843765,0
+LUMN.US,D,20180514,000000,13.1441,13.1901,12.8561,12.8705,17354196.095499,0
+LUMN.US,D,20180515,000000,12.8102,12.9681,12.6953,12.9576,13239265.401297,0
+LUMN.US,D,20180516,000000,12.9442,13.0771,12.7949,12.883,12887597.007495,0
+LUMN.US,D,20180517,000000,12.9173,13.1001,12.8705,12.8734,24652547.35405,0
+LUMN.US,D,20180518,000000,12.8561,12.9624,12.8102,12.903,21964074.691167,0
+LUMN.US,D,20180521,000000,12.9508,12.9901,12.8217,12.8954,11424512.860728,0
+LUMN.US,D,20180522,000000,12.8954,13.0504,12.8705,12.903,10674327.501006,0
+LUMN.US,D,20180523,000000,12.903,12.9193,12.6619,12.7154,11676664.353481,0
+LUMN.US,D,20180524,000000,12.7403,12.7834,12.3461,12.3882,24419933.69097,0
+LUMN.US,D,20180525,000000,12.4619,12.4686,12.014,12.1614,23271127.907631,0
+LUMN.US,D,20180529,000000,12.0801,12.2552,11.992,12.1882,17885798.328149,0
+LUMN.US,D,20180530,000000,12.2945,12.2945,12.0934,12.2484,10049846.38047,0
+LUMN.US,D,20180531,000000,12.261,12.3059,12.1299,12.1882,20685452.486369,0
+LUMN.US,D,20180601,000000,12.303,12.3605,12.1768,12.2284,19365566.335139,0
+LUMN.US,D,20180604,000000,12.303,12.3805,12.1068,12.1604,12973593.345839,0
+LUMN.US,D,20180605,000000,12.1806,12.2686,11.9863,12.015,18068869.338834,0
+LUMN.US,D,20180606,000000,12.0782,12.1251,11.9939,12.1251,17043294.215153,0
+LUMN.US,D,20180607,000000,12.0896,12.2839,12.0686,12.1461,10197929.878452,0
+LUMN.US,D,20180608,000000,12.0839,12.1652,11.9174,12.1652,13530083.94774,0
+LUMN.US,D,20180611,000000,12.2217,12.3528,12.0896,12.303,16858771.661602,0
+LUMN.US,D,20180612,000000,12.3729,12.4561,12.2494,12.3729,11170686.189274,0
+LUMN.US,D,20180613,000000,12.326,12.3729,12.0896,12.0896,10439197.412281,0
+LUMN.US,D,20180614,000000,12.1882,12.4561,12.1882,12.416,13108366.331597,0
+LUMN.US,D,20180615,000000,12.4475,12.483,12.3643,12.4207,18993447.802864,0
+LUMN.US,D,20180618,000000,12.4293,12.615,12.3872,12.4973,12263527.627699,0
+LUMN.US,D,20180619,000000,12.4074,12.793,12.4074,12.7107,12511421.679391,0
+LUMN.US,D,20180620,000000,12.7107,12.8236,12.483,12.7996,14553934.77644,0
+LUMN.US,D,20180621,000000,12.8159,12.8619,12.6905,12.7184,7382913.819493,0
+LUMN.US,D,20180622,000000,12.8082,12.9805,12.7863,12.8341,12218440.971545,0
+LUMN.US,D,20180625,000000,12.8207,13.0542,12.6829,12.9451,12976702.301941,0
+LUMN.US,D,20180626,000000,13.0695,13.1106,12.8341,12.9241,10735149.132631,0
+LUMN.US,D,20180627,000000,12.9451,13.0896,12.8495,12.8561,7469770.2152738,0
+LUMN.US,D,20180628,000000,12.9049,12.9451,12.7327,12.8916,9371421.9977418,0
+LUMN.US,D,20180629,000000,12.9307,13.035,12.8274,12.8495,7310092.1398292,0
+LUMN.US,D,20180702,000000,12.8207,12.8619,12.5872,12.7739,7058189.3635636,0
+LUMN.US,D,20180703,000000,12.8619,13.2456,12.8207,13.1661,7243017.0650743,0
+LUMN.US,D,20180705,000000,13.2341,13.3594,13.0896,13.3594,10245331.269989,0
+LUMN.US,D,20180706,000000,13.3594,13.5939,13.2427,13.5527,8180526.6964335,0
+LUMN.US,D,20180709,000000,13.5595,13.7585,13.5441,13.7097,11706376.568569,0
+LUMN.US,D,20180710,000000,13.7021,13.8896,13.6609,13.8627,12364335.137416,0
+LUMN.US,D,20180711,000000,13.7183,13.8627,13.6265,13.6494,8285577.0168302,0
+LUMN.US,D,20180712,000000,13.724,13.8398,13.614,13.7863,8701718.3675079,0
+LUMN.US,D,20180713,000000,13.7518,13.8284,13.5939,13.7021,7441500.137806,0
+LUMN.US,D,20180716,000000,13.6686,13.6762,13.4264,13.5174,10911871.602703,0
+LUMN.US,D,20180717,000000,13.5136,13.6494,13.4753,13.5317,7068010.5297637,0
+LUMN.US,D,20180718,000000,13.5661,13.591,13.4198,13.4484,6730881.6002447,0
+LUMN.US,D,20180719,000000,13.4198,13.4427,13.2207,13.2552,10370683.334988,0
+LUMN.US,D,20180720,000000,13.2341,13.2341,12.9078,12.9307,9653121.6363036,0
+LUMN.US,D,20180723,000000,12.9528,13.0456,12.704,12.9719,8312363.1555872,0
+LUMN.US,D,20180724,000000,13.0628,13.0628,12.8274,12.8963,8520353.8863406,0
+LUMN.US,D,20180725,000000,12.8274,12.8666,12.4475,12.5872,13931942.91084,0
+LUMN.US,D,20180726,000000,12.6695,12.8705,12.5872,12.6753,12820297.251878,0
+LUMN.US,D,20180727,000000,12.7739,12.8838,12.5872,12.6628,7726863.6419453,0
+LUMN.US,D,20180730,000000,12.7184,12.8838,12.6753,12.8495,11029009.75343,0
+LUMN.US,D,20180731,000000,12.8916,13.0849,12.7996,12.9384,11297966.32957,0
+LUMN.US,D,20180801,000000,12.9384,13.1068,12.7996,12.7996,9642249.172679,0
+LUMN.US,D,20180802,000000,12.7518,13.0073,12.6484,12.9117,7599673.3739945,0
+LUMN.US,D,20180803,000000,12.9528,13.1461,12.9336,12.9805,6499540.780369,0
+LUMN.US,D,20180806,000000,12.9652,13.0198,12.8495,12.8916,9690873.2461115,0
+LUMN.US,D,20180807,000000,12.9241,12.9528,12.793,12.8495,14731665.69782,0
+LUMN.US,D,20180808,000000,12.8561,12.9241,12.6829,12.7805,12048404.585888,0
+LUMN.US,D,20180809,000000,13.415,14.5585,13.3939,14.4532,46882560.582626,0
+LUMN.US,D,20180810,000000,14.3527,14.8991,14.3441,14.7365,23810150.878861,0
+LUMN.US,D,20180813,000000,14.8005,15.1891,14.7365,15.0819,22060306.026507,0
+LUMN.US,D,20180814,000000,15.1087,15.5441,15.1087,15.414,17952915.203994,0
+LUMN.US,D,20180815,000000,15.4819,15.7383,15.2206,15.4876,18704093.339614,0
+LUMN.US,D,20180816,000000,15.6388,16.1307,15.6206,16.0819,22447541.923142,0
+LUMN.US,D,20180817,000000,15.9853,16.3919,15.9374,16.1842,15308478.944867,0
+LUMN.US,D,20180820,000000,16.2532,16.4704,16.1508,16.4475,15802221.929902,0
+LUMN.US,D,20180821,000000,16.4599,16.6809,16.3641,16.5317,18248855.429043,0
+LUMN.US,D,20180822,000000,15.9909,16.0264,15.4006,15.4532,29722134.486911,0
+LUMN.US,D,20180823,000000,15.4953,15.8532,15.4407,15.724,15836525.994775,0
+LUMN.US,D,20180824,000000,15.7565,15.8608,15.6752,15.68,15396455.609873,0
+LUMN.US,D,20180827,000000,15.7164,15.858,15.6541,15.7651,14517351.50711,0
+LUMN.US,D,20180828,000000,15.7786,15.8494,15.4819,15.5106,18819831.15381,0
+LUMN.US,D,20180829,000000,15.5441,15.5853,15.191,15.4006,25357674.273354,0
+LUMN.US,D,20180830,000000,15.4197,15.4618,15.081,15.3164,19593684.290942,0
+LUMN.US,D,20180831,000000,15.3164,15.4006,14.9968,15.0876,14059826.031865,0
+LUMN.US,D,20180904,000000,15.0876,15.2436,14.8771,15.1853,16537073.604621,0
+LUMN.US,D,20180905,000000,15.1661,15.3508,15.1307,15.2924,11908803.574185,0
+LUMN.US,D,20180906,000000,15.3852,15.5814,15.3345,15.5402,16679991.532852,0
+LUMN.US,D,20180907,000000,15.4838,15.8436,15.4063,15.4981,9207380.9334821,0
+LUMN.US,D,20180910,000000,15.6025,15.6197,15.3345,15.4063,9386256.1597134,0
+LUMN.US,D,20180911,000000,15.4551,16.0627,15.4197,15.9011,15586179.264101,0
+LUMN.US,D,20180912,000000,15.9011,16.2752,15.8436,16.2034,11528703.123688,0
+LUMN.US,D,20180913,000000,16.2464,16.2464,15.944,15.9986,9508342.5145209,0
+LUMN.US,D,20180914,000000,16.0704,16.1125,15.7068,16.0627,10911803.675932,0
+LUMN.US,D,20180917,000000,16.0982,16.3163,16.0206,16.0924,9320081.8984575,0
+LUMN.US,D,20180918,000000,16.0924,16.4092,16.0771,16.3584,10308648.426713,0
+LUMN.US,D,20180919,000000,16.3737,16.4092,16.0407,16.0627,11529933.120775,0
+LUMN.US,D,20180920,000000,16.0924,16.1125,15.68,15.944,16376575.182776,0
+LUMN.US,D,20180921,000000,15.9728,16.2895,15.9115,16.2034,37299773.461105,0
+LUMN.US,D,20180924,000000,16.2034,16.3392,16.0274,16.1766,9811922.9338761,0
+LUMN.US,D,20180925,000000,15.3786,15.456,14.7642,14.8695,41073919.720428,0
+LUMN.US,D,20180926,000000,14.8829,14.9489,14.5173,14.6437,22018500.755953,0
+LUMN.US,D,20180927,000000,14.6589,15.0541,14.6493,14.7575,12922938.784438,0
+LUMN.US,D,20180928,000000,14.7575,15.081,14.7422,14.9757,11362253.271592,0
+LUMN.US,D,20181001,000000,15.0445,15.3164,15.0102,15.1508,14231590.892611,0
+LUMN.US,D,20181002,000000,15.124,15.4704,15.081,15.4197,12861421.164658,0
+LUMN.US,D,20181003,000000,15.4704,15.568,15.258,15.4618,13237455.414081,0
+LUMN.US,D,20181004,000000,15.5059,15.5336,15.2436,15.4484,13381423.594709,0
+LUMN.US,D,20181005,000000,15.4905,15.6895,15.4197,15.4407,13109944.322761,0
+LUMN.US,D,20181008,000000,15.4006,15.4359,14.8628,15.0188,13826421.283148,0
+LUMN.US,D,20181009,000000,15.0589,15.0876,14.813,14.8561,13358971.184003,0
+LUMN.US,D,20181010,000000,14.8628,15.2743,14.7642,14.7757,11484787.943095,0
+LUMN.US,D,20181011,000000,14.7919,14.8771,14.1642,14.2274,16187608.128284,0
+LUMN.US,D,20181012,000000,14.4676,14.6493,14.4101,14.5939,8601827.3466992,0
+LUMN.US,D,20181015,000000,14.6226,14.8197,14.503,14.6274,11354078.023328,0
+LUMN.US,D,20181016,000000,14.6858,14.8905,14.4943,14.834,8591211.9597808,0
+LUMN.US,D,20181017,000000,14.8695,14.99,14.7307,14.9393,9172901.3040287,0
+LUMN.US,D,20181018,000000,14.9393,15.014,14.7642,14.8628,8714719.5516635,0
+LUMN.US,D,20181019,000000,14.9565,15.5957,14.9565,15.5336,16736959.103937,0
+LUMN.US,D,20181022,000000,15.547,15.568,15.0102,15.0389,14008442.041435,0
+LUMN.US,D,20181023,000000,14.9393,15.2465,14.8628,15.1853,10786140.19281,0
+LUMN.US,D,20181024,000000,15.1374,15.3508,14.7068,14.7221,12208325.107658,0
+LUMN.US,D,20181025,000000,14.8561,15.1183,14.7757,14.8829,13420570.315911,0
+LUMN.US,D,20181026,000000,14.6781,14.6781,13.5058,13.6838,24743100.011253,0
+LUMN.US,D,20181029,000000,13.9594,14.301,13.769,13.9594,13995435.632144,0
+LUMN.US,D,20181030,000000,13.9298,14.503,13.9298,14.4522,13803055.518617,0
+LUMN.US,D,20181031,000000,14.5671,14.7997,14.4676,14.5785,12702703.469266,0
+LUMN.US,D,20181101,000000,14.6934,14.8628,14.4427,14.5364,8314419.7692371,0
+LUMN.US,D,20181102,000000,14.6226,15.0255,14.5862,14.813,12575765.052885,0
+LUMN.US,D,20181105,000000,14.834,14.8695,14.5671,14.834,10679666.545283,0
+LUMN.US,D,20181106,000000,14.834,14.9968,14.7843,14.9393,10483055.116376,0
+LUMN.US,D,20181107,000000,14.9393,15.1757,14.834,15.1661,13333297.99928,0
+LUMN.US,D,20181108,000000,15.1584,15.1853,14.7575,14.8905,17065723.635258,0
+LUMN.US,D,20181109,000000,13.103,13.6552,12.7853,13.3576,40593942.879505,0
+LUMN.US,D,20181112,000000,13.3576,13.7029,13.3288,13.5834,15026035.246896,0
+LUMN.US,D,20181113,000000,13.6676,13.7336,13.2236,13.2734,16808070.073974,0
+LUMN.US,D,20181114,000000,13.4006,13.592,13.1757,13.4705,18607584.027022,0
+LUMN.US,D,20181115,000000,13.4571,13.4705,13.1681,13.3939,12569202.281685,0
+LUMN.US,D,20181116,000000,13.3939,13.6188,13.3508,13.5423,14761789.653649,0
+LUMN.US,D,20181119,000000,13.5202,13.7958,13.3843,13.4437,17068064.496323,0
+LUMN.US,D,20181120,000000,13.303,13.3508,12.9614,13.0609,19696891.18325,0
+LUMN.US,D,20181121,000000,13.0839,13.1757,12.7786,12.9556,21442280.039363,0
+LUMN.US,D,20181123,000000,12.9977,13.1078,12.8465,13.014,8434674.1912559,0
+LUMN.US,D,20181126,000000,13.1078,13.4465,13.0896,13.4198,24082068.017232,0
+LUMN.US,D,20181127,000000,13.3919,13.5996,13.3346,13.5154,11305673.40562,0
+LUMN.US,D,20181128,000000,13.5728,13.7116,13.3633,13.6313,12931703.428078,0
+LUMN.US,D,20181129,000000,13.5671,13.66,13.4246,13.5527,8791641.9183,0
+LUMN.US,D,20181130,000000,13.5375,13.7039,13.4715,13.6838,19512545.239307,0
+LUMN.US,D,20181203,000000,13.8073,13.8667,13.5623,13.6762,15194974.353928,0
+LUMN.US,D,20181204,000000,13.6762,13.8293,12.949,12.992,26490963.49192,0
+LUMN.US,D,20181206,000000,12.949,12.9767,12.2791,12.7222,27295820.497834,0
+LUMN.US,D,20181207,000000,12.6418,13.0054,12.5977,12.7154,16701076.002872,0
+LUMN.US,D,20181210,000000,12.7384,12.7815,12.0456,12.4092,21660136.872488,0
+LUMN.US,D,20181211,000000,12.548,12.7739,12.2935,12.3509,15377320.115693,0
+LUMN.US,D,20181212,000000,12.5049,12.8188,12.481,12.6063,20684609.14937,0
+LUMN.US,D,20181213,000000,12.592,12.6647,12.192,12.2858,14892143.21912,0
+LUMN.US,D,20181214,000000,12.2858,12.5183,12.2791,12.3729,15552385.172531,0
+LUMN.US,D,20181217,000000,12.3356,12.4322,11.7987,11.8925,20980815.85637,0
+LUMN.US,D,20181218,000000,11.9366,12.1652,11.7758,11.8839,16805153.402888,0
+LUMN.US,D,20181219,000000,11.9145,12.0456,11.5863,11.703,22732835.410455,0
+LUMN.US,D,20181220,000000,11.6523,11.7184,10.9968,11.26,24140477.725938,0
+LUMN.US,D,20181221,000000,11.2964,11.4571,10.7672,10.8456,30680949.089043,0
+LUMN.US,D,20181224,000000,10.7796,10.8093,10.459,10.5671,14997915.653354,0
+LUMN.US,D,20181226,000000,10.6246,11.1366,10.1653,11.1366,23350015.970545,0
+LUMN.US,D,20181227,000000,10.9902,11.1135,10.6409,11.0992,22211731.521671,0
+LUMN.US,D,20181228,000000,11.1079,11.3624,11.0628,11.1135,16659280.137563,0
+LUMN.US,D,20181231,000000,11.1576,11.2294,10.8811,11.0265,19728460.411781,0
+LUMN.US,D,20190102,000000,10.9404,11.3088,10.6046,11.239,14789724.277367,0
+LUMN.US,D,20190103,000000,11.2887,11.5719,11.0628,11.2887,20789929.0868,0
+LUMN.US,D,20190104,000000,11.5011,11.7834,11.4753,11.6093,20513715.841359,0
+LUMN.US,D,20190107,000000,11.6734,12.0972,11.6246,11.8658,28853342.713161,0
+LUMN.US,D,20190108,000000,11.9777,12.1834,11.9222,12.1681,14733592.728089,0
+LUMN.US,D,20190109,000000,12.1681,12.192,11.6705,11.7681,23750034.640638,0
+LUMN.US,D,20190110,000000,11.6475,11.8207,11.5404,11.6475,18930334.426456,0
+LUMN.US,D,20190111,000000,11.6734,11.904,11.5366,11.8408,17507552.801041,0
+LUMN.US,D,20190114,000000,11.7901,12.0303,11.7901,11.8054,20977014.047195,0
+LUMN.US,D,20190115,000000,11.7987,11.9662,11.7317,11.7834,15747227.370285,0
+LUMN.US,D,20190116,000000,11.7987,11.9662,11.5835,11.6389,26626886.007665,0
+LUMN.US,D,20190117,000000,11.6093,11.6389,11.0782,11.1652,26453325.790084,0
+LUMN.US,D,20190118,000000,11.2667,11.6896,11.215,11.5203,22171797.894941,0
+LUMN.US,D,20190122,000000,11.4495,11.5011,11.0992,11.2026,17531011.572998,0
+LUMN.US,D,20190123,000000,11.2667,11.3824,11.0131,11.0686,14976513.495046,0
+LUMN.US,D,20190124,000000,10.5394,10.772,10.459,10.7059,27964447.74999,0
+LUMN.US,D,20190125,000000,10.7634,10.9968,10.5394,10.9088,23411028.842158,0
+LUMN.US,D,20190128,000000,10.8533,11.1289,10.7768,10.9834,19694200.238052,0
+LUMN.US,D,20190129,000000,10.9968,11.1576,10.8811,10.9164,13806344.219408,0
+LUMN.US,D,20190130,000000,10.9232,11.0131,10.5232,10.904,16116366.52984,0
+LUMN.US,D,20190131,000000,10.9537,11.1758,10.7959,11.15,15492398.517688,0
+LUMN.US,D,20190201,000000,11.1576,11.3337,11.0686,11.0992,22716308.30432,0
+LUMN.US,D,20190204,000000,11.1576,11.1576,10.8811,10.9404,16997284.799927,0
+LUMN.US,D,20190205,000000,10.5461,10.9088,10.5318,10.6112,39405966.339338,0
+LUMN.US,D,20190206,000000,10.6246,10.8217,10.3796,10.4438,20570792.095279,0
+LUMN.US,D,20190207,000000,10.3356,10.35,10.1031,10.2763,23382065.911616,0
+LUMN.US,D,20190208,000000,10.2102,10.3596,10.1653,10.3423,15408527.764793,0
+LUMN.US,D,20190211,000000,10.3796,10.4294,10.1911,10.2686,20930256.39245,0
+LUMN.US,D,20190212,000000,10.4073,10.6246,10.3634,10.5892,16959154.890251,0
+LUMN.US,D,20190213,000000,10.5978,10.7279,10.5346,10.7002,32850944.016648,0
+LUMN.US,D,20190214,000000,9.4409,9.99397,9.27344,9.30119,118740495.20573,0
+LUMN.US,D,20190215,000000,9.38157,10.1481,9.38157,9.99974,49725786.107472,0
+LUMN.US,D,20190219,000000,10.1911,10.4877,10.0734,10.261,26955002.622084,0
+LUMN.US,D,20190220,000000,10.0782,10.3203,10.0667,10.1146,19591213.846497,0
+LUMN.US,D,20190221,000000,10.0667,10.1031,9.64951,9.70309,23389891.075747,0
+LUMN.US,D,20190222,000000,9.90401,9.94904,9.70884,9.7825,17188627.201384,0
+LUMN.US,D,20190225,000000,9.85527,9.87627,9.54999,9.58635,22910547.521345,0
+LUMN.US,D,20190226,000000,9.39689,9.52606,9.3165,9.44569,32773923.417449,0
+LUMN.US,D,20190227,000000,9.42559,9.57869,9.38157,9.53468,16171906.593686,0
+LUMN.US,D,20190228,000000,9.49831,9.59975,9.40932,9.59975,19347249.097306,0
+LUMN.US,D,20190301,000000,9.59305,9.60645,9.37391,9.4409,21410904.140875,0
+LUMN.US,D,20190304,000000,9.27344,9.38923,8.48639,8.8436,59645685.438076,0
+LUMN.US,D,20190305,000000,8.71212,8.8436,8.60331,8.71212,32387115.981992,0
+LUMN.US,D,20190306,000000,8.69681,8.7326,8.38552,8.41318,25088351.937672,0
+LUMN.US,D,20190307,000000,8.56657,9.01067,8.51566,8.8124,35421582.540649,0
+LUMN.US,D,20190308,000000,8.7501,8.95843,8.67527,8.95182,21350341.676011,0
+LUMN.US,D,20190311,000000,8.9145,9.29354,8.89211,9.16722,21665518.762884,0
+LUMN.US,D,20190312,000000,9.19019,9.23516,8.98829,9.0789,19345781.879032,0
+LUMN.US,D,20190313,000000,8.98829,9.10885,8.95182,8.98829,20577390.397406,0
+LUMN.US,D,20190314,000000,8.9369,9.05651,8.83901,8.8546,16963337.089349,0
+LUMN.US,D,20190315,000000,8.92944,9.02656,8.84819,8.98177,33697949.062058,0
+LUMN.US,D,20190318,000000,8.98177,9.04244,8.90044,8.96685,11539382.25727,0
+LUMN.US,D,20190319,000000,8.98177,9.00417,8.80418,8.84819,14976681.744435,0
+LUMN.US,D,20190320,000000,8.81058,8.96685,8.73623,8.84178,17143363.935623,0
+LUMN.US,D,20190321,000000,8.80418,9.04244,8.75279,8.99671,20006957.041788,0
+LUMN.US,D,20190322,000000,9.00417,9.16149,8.99671,9.04244,19334995.107643,0
+LUMN.US,D,20190325,000000,9.05651,9.15383,8.9145,8.92944,16444750.671237,0
+LUMN.US,D,20190326,000000,8.95182,9.16149,8.9369,9.13756,14738065.444767,0
+LUMN.US,D,20190327,000000,9.1012,9.17488,9.00417,9.00417,10797967.811351,0
+LUMN.US,D,20190328,000000,9.01259,9.05747,8.92944,8.95182,8247493.0883532,0
+LUMN.US,D,20190329,000000,9.01259,9.05651,8.81699,8.908,12775557.544775,0
+LUMN.US,D,20190401,000000,8.96685,9.23134,8.95843,9.19019,16338543.505662,0
+LUMN.US,D,20190402,000000,9.2055,9.31268,9.00417,9.01259,17916230.56702,0
+LUMN.US,D,20190403,000000,9.1012,9.21029,9.09259,9.19019,11741146.715602,0
+LUMN.US,D,20190404,000000,9.2055,9.30119,9.19019,9.2055,9310417.4863467,0
+LUMN.US,D,20190405,000000,9.22846,9.42847,9.21412,9.32416,21905030.650914,0
+LUMN.US,D,20190408,000000,9.29354,9.33852,9.19019,9.30885,11519871.598305,0
+LUMN.US,D,20190409,000000,9.24186,9.24857,9.14426,9.2055,10597688.336757,0
+LUMN.US,D,20190410,000000,9.2189,9.33852,9.1567,9.32416,10842521.503601,0
+LUMN.US,D,20190411,000000,9.32416,9.44186,9.26483,9.35382,10566038.641127,0
+LUMN.US,D,20190412,000000,9.38349,9.38349,8.98829,9.00417,16004316.616848,0
+LUMN.US,D,20190415,000000,8.89211,9.06398,8.86197,8.89211,15365246.915746,0
+LUMN.US,D,20190416,000000,8.9145,9.1012,8.80418,9.1012,20212358.194988,0
+LUMN.US,D,20190417,000000,9.06398,9.12991,8.95843,8.99671,9273035.8161892,0
+LUMN.US,D,20190418,000000,8.96685,9.04244,8.87805,9.02005,12647517.669661,0
+LUMN.US,D,20190422,000000,9.01259,9.01259,8.76015,8.82523,22294567.697578,0
+LUMN.US,D,20190423,000000,8.84819,8.88455,8.64829,8.81699,17650363.091464,0
+LUMN.US,D,20190424,000000,8.76474,8.86197,8.55126,8.61059,16158748.655441,0
+LUMN.US,D,20190425,000000,8.57365,8.69231,8.46973,8.49088,14475800.17818,0
+LUMN.US,D,20190426,000000,8.54313,8.79766,8.51374,8.63308,17354763.545301,0
+LUMN.US,D,20190429,000000,8.64829,8.74455,8.58007,8.66274,10942766.788651,0
+LUMN.US,D,20190430,000000,8.66982,8.6771,8.46973,8.48561,14669732.15719,0
+LUMN.US,D,20190501,000000,8.46179,8.57365,8.42466,8.43969,11725891.407644,0
+LUMN.US,D,20190502,000000,8.46179,8.54313,8.38026,8.48561,13556173.053313,0
+LUMN.US,D,20190503,000000,8.51374,8.70676,8.49088,8.6771,10563765.706834,0
+LUMN.US,D,20190506,000000,8.55126,8.66274,8.52964,8.55844,12961677.945008,0
+LUMN.US,D,20190507,000000,8.5217,8.54313,8.38935,8.47672,21979810.711665,0
+LUMN.US,D,20190508,000000,8.52964,8.71489,8.43969,8.49088,22015477.492087,0
+LUMN.US,D,20190509,000000,8.17902,8.20964,7.63731,8.06831,36960643.304381,0
+LUMN.US,D,20190510,000000,8.0529,8.35088,7.9573,8.09022,15061768.909062,0
+LUMN.US,D,20190513,000000,7.93338,8.00113,7.75291,7.80784,26100410.678758,0
+LUMN.US,D,20190514,000000,7.94908,8.20179,7.89032,8.17127,19973397.036324,0
+LUMN.US,D,20190515,000000,8.08342,8.15031,8.00113,8.13433,16004082.530741,0
+LUMN.US,D,20190516,000000,8.21624,8.25376,7.89693,7.91185,19733723.169068,0
+LUMN.US,D,20190517,000000,7.83846,7.97051,7.80123,7.86716,14204325.086341,0
+LUMN.US,D,20190520,000000,7.81492,7.85204,7.47416,7.52564,25196127.689166,0
+LUMN.US,D,20190521,000000,7.59215,7.69645,7.45856,7.60009,14266578.405313,0
+LUMN.US,D,20190522,000000,7.54066,7.57875,7.36201,7.39952,16704989.629964,0
+LUMN.US,D,20190523,000000,7.33235,7.34747,7.16172,7.17666,18358442.212781,0
+LUMN.US,D,20190524,000000,7.32545,7.5708,7.29579,7.51071,20936311.280401,0
+LUMN.US,D,20190528,000000,7.55492,7.65932,7.51071,7.52564,23013135.757514,0
+LUMN.US,D,20190529,000000,7.52564,7.76353,7.51856,7.71894,26131537.860757,0
+LUMN.US,D,20190530,000000,7.75607,8.064,7.72621,7.94908,37773257.547655,0
+LUMN.US,D,20190531,000000,7.91931,8.16295,7.84315,7.94908,24107760.012446,0
+LUMN.US,D,20190603,000000,7.91931,7.94908,7.65224,7.86467,21719760.902871,0
+LUMN.US,D,20190604,000000,7.88955,7.94161,7.62229,7.873,16563291.248548,0
+LUMN.US,D,20190605,000000,7.873,7.873,7.59129,7.73588,14351596.598142,0
+LUMN.US,D,20190606,000000,7.72056,7.98706,7.70602,7.97137,14283767.013704,0
+LUMN.US,D,20190607,000000,8.00946,8.07845,7.89597,8.01778,10578532.987061,0
+LUMN.US,D,20190610,000000,8.01778,8.12151,7.82717,7.85779,14538323.114186,0
+LUMN.US,D,20190611,000000,7.90276,8.26859,7.873,8.11721,16750728.383129,0
+LUMN.US,D,20190612,000000,8.07845,8.24686,8.00199,8.19252,16750329.182715,0
+LUMN.US,D,20190613,000000,8.2305,8.4882,8.19252,8.48284,19059507.111121,0
+LUMN.US,D,20190614,000000,8.4882,8.52092,8.34562,8.44312,12727215.628703,0
+LUMN.US,D,20190617,000000,8.48284,8.66437,8.44312,8.56475,18972933.917727,0
+LUMN.US,D,20190618,000000,8.56475,8.7103,8.56475,8.7103,16262031.834739,0
+LUMN.US,D,20190619,000000,8.7103,8.80322,8.58007,8.61959,15096745.971492,0
+LUMN.US,D,20190620,000000,8.70312,8.76934,8.58007,8.63384,12400214.058372,0
+LUMN.US,D,20190621,000000,8.63384,8.67968,8.55748,8.6258,38862168.638551,0
+LUMN.US,D,20190624,000000,8.65633,8.65633,8.42466,8.45902,19953394.169519,0
+LUMN.US,D,20190625,000000,8.41318,8.4326,8.11721,8.1773,21929637.907831,0
+LUMN.US,D,20190626,000000,8.22294,8.32227,8.20103,8.29883,11392073.124488,0
+LUMN.US,D,20190627,000000,8.475,8.93039,8.437,8.85365,19243530.14164,0
+LUMN.US,D,20190628,000000,8.90044,8.99862,8.82341,8.94723,24550416.839821,0
+LUMN.US,D,20190701,000000,9.06771,9.10599,8.86101,8.90044,16625884.20138,0
+LUMN.US,D,20190702,000000,8.90044,9.00608,8.84723,8.85365,12792089.876047,0
+LUMN.US,D,20190703,000000,8.90044,8.94723,8.77757,8.93786,20028975.76618,0
+LUMN.US,D,20190705,000000,8.908,9.02283,8.83996,8.95182,7618621.8082931,0
+LUMN.US,D,20190708,000000,8.95182,9.00608,8.84723,8.88369,17884047.907487,0
+LUMN.US,D,20190709,000000,8.88369,8.97708,8.83259,8.96024,7688659.5353333,0
+LUMN.US,D,20190710,000000,9.02283,9.12129,8.97335,9.07517,10976123.013799,0
+LUMN.US,D,20190711,000000,9.09067,9.28684,9.07517,9.18062,14146103.482542,0
+LUMN.US,D,20190712,000000,9.1988,9.29545,9.10599,9.2811,8874530.3455702,0
+LUMN.US,D,20190715,000000,9.2811,9.33277,9.20454,9.32607,9011243.9469516,0
+LUMN.US,D,20190716,000000,9.31937,9.38636,9.22369,9.24952,14317391.810858,0
+LUMN.US,D,20190717,000000,9.25621,9.25621,8.95182,8.96866,14011166.427505,0
+LUMN.US,D,20190718,000000,8.94723,8.94723,8.55748,8.67164,20337805.357467,0
+LUMN.US,D,20190719,000000,8.67968,8.74082,8.58724,8.65011,14050779.230865,0
+LUMN.US,D,20190722,000000,8.61959,8.6546,8.25997,8.4282,18944222.838755,0
+LUMN.US,D,20190723,000000,8.44312,8.53403,8.32227,8.49614,15395467.014084,0
+LUMN.US,D,20190724,000000,8.55748,8.90044,8.52092,8.72436,12261256.78346,0
+LUMN.US,D,20190725,000000,8.72436,8.75642,8.65997,8.71882,9042932.3085905,0
+LUMN.US,D,20190726,000000,8.76379,8.95182,8.67164,8.93786,8178127.3138419,0
+LUMN.US,D,20190729,000000,8.96024,8.97708,8.80322,8.95182,9537493.5499698,0
+LUMN.US,D,20190730,000000,8.94723,9.2189,8.80781,9.21029,17317281.552528,0
+LUMN.US,D,20190731,000000,9.2189,9.46195,9.1433,9.1988,15213000.029155,0
+LUMN.US,D,20190801,000000,9.2811,9.36435,9.12129,9.17392,14928057.671003,0
+LUMN.US,D,20190802,000000,9.12129,9.1433,8.86101,9.1433,11931921.667255,0
+LUMN.US,D,20190805,000000,8.96866,9.02751,8.86101,8.96866,13418923.352947,0
+LUMN.US,D,20190806,000000,9.0145,9.09067,8.79498,9.09067,14242006.679323,0
+LUMN.US,D,20190807,000000,8.87709,8.93508,8.7103,8.80781,17999368.755805,0
+LUMN.US,D,20190808,000000,8.65997,8.85365,7.91099,8.13931,49788867.088035,0
+LUMN.US,D,20190809,000000,8.09367,8.24686,7.82717,8.20103,16853862.123529,0
+LUMN.US,D,20190812,000000,8.1773,8.54217,8.16888,8.52092,19110111.511213,0
+LUMN.US,D,20190813,000000,8.56475,8.9145,8.49614,8.73164,16639515.536974,0
+LUMN.US,D,20190814,000000,8.61508,8.68695,8.50849,8.58724,17287105.345336,0
+LUMN.US,D,20190815,000000,8.59623,8.67164,7.98706,8.03271,19839487.243084,0
+LUMN.US,D,20190816,000000,8.13931,8.53403,8.05549,8.52791,15107244.315358,0
+LUMN.US,D,20190819,000000,8.57365,8.82341,8.53403,8.76934,19042615.290472,0
+LUMN.US,D,20190820,000000,8.71882,8.908,8.52791,8.56475,16663784.205059,0
+LUMN.US,D,20190821,000000,8.61155,8.67968,8.53403,8.63384,8978441.5862523,0
+LUMN.US,D,20190822,000000,8.70312,8.90044,8.64207,8.80322,11452016.933213,0
+LUMN.US,D,20190823,000000,8.74915,8.83996,8.49614,8.52791,15252917.980476,0
+LUMN.US,D,20190826,000000,8.61959,8.83259,8.60427,8.82341,8105382.9661954,0
+LUMN.US,D,20190827,000000,8.90044,8.93786,8.64207,8.64207,14842266.158,0
+LUMN.US,D,20190828,000000,8.65633,8.79498,8.52791,8.79498,16072473.294818,0
+LUMN.US,D,20190829,000000,8.76839,8.88647,8.72341,8.79498,10310117.735042,0
+LUMN.US,D,20190830,000000,8.80322,8.91728,8.76283,8.84819,10839985.222439,0
+LUMN.US,D,20190903,000000,8.7858,8.96398,8.717,8.95556,13747833.143057,0
+LUMN.US,D,20190904,000000,9.05833,9.23325,9.02005,9.06579,12782574.902833,0
+LUMN.US,D,20190905,000000,9.12034,9.25239,9.05833,9.22082,13935265.052503,0
+LUMN.US,D,20190906,000000,9.23804,9.30694,9.16626,9.17488,9160075.684453,0
+LUMN.US,D,20190909,000000,9.26866,9.50884,9.25909,9.29928,13110286.046675,0
+LUMN.US,D,20190910,000000,9.3299,9.8036,9.31459,9.79686,26296370.010655,0
+LUMN.US,D,20190911,000000,9.85908,10.3882,9.85146,10.349,29254868.312565,0
+LUMN.US,D,20190912,000000,10.4189,10.5825,10.0065,10.5194,22328998.21075,0
+LUMN.US,D,20190913,000000,10.5529,10.5892,9.94328,10.0304,20943113.362844,0
+LUMN.US,D,20190916,000000,9.91359,10.1146,9.8246,10.0141,13206406.609125,0
+LUMN.US,D,20190917,000000,10.0141,10.1605,9.8667,9.95959,16654584.83008,0
+LUMN.US,D,20190918,000000,9.84189,9.95959,9.74137,9.95285,15428528.541543,0
+LUMN.US,D,20190919,000000,9.95959,10.0534,9.90499,9.95959,12105568.622099,0
+LUMN.US,D,20190920,000000,10.0141,10.062,9.70309,9.73563,23490832.348954,0
+LUMN.US,D,20190923,000000,9.68779,10.062,9.63516,10.0447,13682676.738354,0
+LUMN.US,D,20190924,000000,10.0753,10.0925,9.83613,9.89737,12979572.991827,0
+LUMN.US,D,20190925,000000,9.88204,10.1002,9.84189,10.0447,9580544.4930189,0
+LUMN.US,D,20190926,000000,10.0447,10.0534,9.73563,9.75095,10461262.117872,0
+LUMN.US,D,20190927,000000,9.81122,9.96721,9.63516,9.63516,17599574.766573,0
+LUMN.US,D,20190930,000000,9.66482,9.7997,9.59879,9.70309,15352793.325875,0
+LUMN.US,D,20191001,000000,9.71841,9.78153,9.36914,9.43229,19466737.514343,0
+LUMN.US,D,20191002,000000,9.36914,9.40741,8.95001,8.96398,21885758.258164,0
+LUMN.US,D,20191003,000000,8.96398,9.00321,8.83345,8.94159,11424543.166518,0
+LUMN.US,D,20191004,000000,8.9257,9.02943,8.81144,8.97335,12028242.87494,0
+LUMN.US,D,20191007,000000,8.93413,8.98733,8.82437,8.93413,17013809.816007,0
+LUMN.US,D,20191008,000000,8.88647,8.96398,8.74819,8.82437,16519888.131312,0
+LUMN.US,D,20191009,000000,8.9257,8.98081,8.85555,8.87901,6278909.3998651,0
+LUMN.US,D,20191010,000000,8.87901,9.12799,8.87901,9.04244,9220318.3709747,0
+LUMN.US,D,20191011,000000,9.15191,9.26866,9.1012,9.12034,9403097.8190536,0
+LUMN.US,D,20191014,000000,9.12799,9.19019,8.99106,9.18158,9534598.8244565,0
+LUMN.US,D,20191015,000000,9.09641,9.52032,9.08082,9.41602,18100612.04189,0
+LUMN.US,D,20191016,000000,9.35382,9.63994,9.35382,9.46195,15837646.263999,0
+LUMN.US,D,20191017,000000,9.48492,9.48875,9.26866,9.36148,8978119.7178559,0
+LUMN.US,D,20191018,000000,9.34521,9.88204,9.3232,9.67247,21217867.750228,0
+LUMN.US,D,20191021,000000,9.71841,9.94045,9.57009,9.64855,15863445.897021,0
+LUMN.US,D,20191022,000000,9.60167,9.97483,9.49353,9.95959,15845788.071391,0
+LUMN.US,D,20191023,000000,9.92892,10.1873,9.80839,10.1777,19264453.677463,0
+LUMN.US,D,20191024,000000,10.1481,10.1605,9.83613,9.92892,16151367.627896,0
+LUMN.US,D,20191025,000000,9.96721,10.0534,9.9213,10.0227,8583201.8258243,0
+LUMN.US,D,20191028,000000,10.0534,10.3012,10.0141,10.0534,16050112.846511,0
+LUMN.US,D,20191029,000000,9.98343,10.0925,9.89737,9.98343,8223768.8794713,0
+LUMN.US,D,20191030,000000,9.97483,10.1481,9.85527,10.0227,12352142.804361,0
+LUMN.US,D,20191031,000000,9.99876,10.083,9.82841,10.062,11226681.885007,0
+LUMN.US,D,20191101,000000,10.0925,10.3882,10.0227,10.3557,14361006.023601,0
+LUMN.US,D,20191104,000000,10.4189,10.6361,10.3796,10.6122,19525599.719853,0
+LUMN.US,D,20191105,000000,10.6122,10.7997,10.5346,10.6275,18330705.099216,0
+LUMN.US,D,20191106,000000,10.2007,10.4504,10.1605,10.3882,30066138.650781,0
+LUMN.US,D,20191107,000000,10.5653,11.7012,10.5653,11.57,57476994.704492,0
+LUMN.US,D,20191108,000000,11.5079,11.6782,11.2504,11.5011,22002356.129796,0
+LUMN.US,D,20191111,000000,11.3595,11.8255,11.306,11.7088,21927044.150169,0
+LUMN.US,D,20191112,000000,11.6629,11.6868,11.1729,11.3672,24313984.647128,0
+LUMN.US,D,20191113,000000,11.2055,11.593,11.1873,11.5757,13868592.313243,0
+LUMN.US,D,20191114,000000,11.5547,11.6868,11.4533,11.5757,10667389.56502,0
+LUMN.US,D,20191115,000000,11.5757,11.6629,11.5011,11.6408,12208082.661333,0
+LUMN.US,D,20191118,000000,11.615,11.8868,11.57,11.8332,13536759.581884,0
+LUMN.US,D,20191119,000000,11.8485,11.8485,11.615,11.7251,8687311.6216861,0
+LUMN.US,D,20191120,000000,11.6705,11.7251,11.4782,11.5624,14318445.198338,0
+LUMN.US,D,20191121,000000,11.615,11.6734,11.3864,11.5452,8989455.1285573,0
+LUMN.US,D,20191122,000000,11.5624,11.7012,11.5212,11.6408,7264958.4574487,0
+LUMN.US,D,20191125,000000,11.6408,11.6934,11.5308,11.593,15112833.12115,0
+LUMN.US,D,20191126,000000,11.5547,11.5757,11.1031,11.1107,27564708.102175,0
+LUMN.US,D,20191127,000000,11.2274,11.3193,11.0954,11.3136,10666325.727268,0
+LUMN.US,D,20191129,000000,11.3365,11.526,11.3136,11.4648,6521754.9248586,0
+LUMN.US,D,20191202,000000,11.4237,11.4475,11.2332,11.3136,12028607.589454,0
+LUMN.US,D,20191203,000000,11.1079,11.2332,10.8217,11.2256,13578500.060748,0
+LUMN.US,D,20191204,000000,11.2733,11.4389,11.2332,11.2801,8476088.6216141,0
+LUMN.US,D,20191205,000000,11.3279,11.415,11.17,11.1853,24980697.409341,0
+LUMN.US,D,20191206,000000,11.306,11.3872,11.1777,11.2035,10156830.0013,0
+LUMN.US,D,20191209,000000,11.2112,11.391,11.1939,11.2112,8674587.3697547,0
+LUMN.US,D,20191210,000000,11.1853,11.2801,11.0351,11.1853,13381825.930205,0
+LUMN.US,D,20191211,000000,11.147,11.1548,11.0189,11.083,11557658.73904,0
+LUMN.US,D,20191212,000000,11.1079,11.1222,10.838,10.8686,12419457.190358,0
+LUMN.US,D,20191213,000000,10.9031,10.9892,10.7183,10.7586,16880799.791239,0
+LUMN.US,D,20191216,000000,10.8294,11.0485,10.7155,10.7433,11981720.351329,0
+LUMN.US,D,20191217,000000,10.6006,10.6715,10.3481,10.3882,22168675.353485,0
+LUMN.US,D,20191218,000000,10.394,10.5461,10.3548,10.4734,13408498.16099,0
+LUMN.US,D,20191219,000000,10.4734,10.6084,10.4581,10.5461,13650176.390533,0
+LUMN.US,D,20191220,000000,10.5854,10.6006,10.3624,10.4581,21815237.72853,0
+LUMN.US,D,20191223,000000,10.4667,10.5854,10.3949,10.4342,13814300.011946,0
+LUMN.US,D,20191224,000000,10.4189,10.4821,10.3796,10.4112,4332133.3402619,0
+LUMN.US,D,20191226,000000,10.4265,10.5289,10.3327,10.371,10562605.726574,0
+LUMN.US,D,20191227,000000,10.4026,10.704,10.3796,10.617,12068715.735736,0
+LUMN.US,D,20191230,000000,10.5529,10.6246,10.3413,10.3624,9406559.9943696,0
+LUMN.US,D,20191231,000000,10.3481,10.4667,10.261,10.4514,11302910.353542,0
+LUMN.US,D,20200102,000000,10.5529,10.5777,10.0782,10.2218,15994875.84057,0
+LUMN.US,D,20200103,000000,10.1117,10.1729,9.89737,9.95959,14224406.330191,0
+LUMN.US,D,20200106,000000,9.90401,10.2533,9.86006,10.1633,21839882.606428,0
+LUMN.US,D,20200107,000000,10.1729,10.1911,9.93566,10.0715,22814687.170682,0
+LUMN.US,D,20200108,000000,10.0456,10.3002,10.0456,10.2677,26243298.301199,0
+LUMN.US,D,20200109,000000,10.3079,10.5126,10.1968,10.3796,13655149.675269,0
+LUMN.US,D,20200110,000000,10.4112,10.4265,10.1911,10.2753,10566716.863819,0
+LUMN.US,D,20200113,000000,10.2753,10.3796,10.1911,10.3548,11539831.618992,0
+LUMN.US,D,20200114,000000,10.3145,10.4581,10.3145,10.4265,15811652.255906,0
+LUMN.US,D,20200115,000000,10.4026,10.4304,10.3079,10.3327,10289506.662371,0
+LUMN.US,D,20200116,000000,10.5681,10.8217,10.4935,10.727,22503084.077043,0
+LUMN.US,D,20200117,000000,10.8619,11.17,10.7911,11.1222,19038908.578776,0
+LUMN.US,D,20200121,000000,11.1145,11.6609,11.0409,11.6466,26894012.741071,0
+LUMN.US,D,20200122,000000,11.6466,12.0657,11.5891,11.9222,34006163.132289,0
+LUMN.US,D,20200123,000000,11.9289,11.9624,11.6877,11.7471,11512532.37185,0
+LUMN.US,D,20200124,000000,11.8045,11.8428,11.5384,11.638,13610307.555494,0
+LUMN.US,D,20200127,000000,11.4293,11.6064,11.3529,11.5041,10786856.036483,0
+LUMN.US,D,20200128,000000,11.5805,11.5891,11.3442,11.4475,10189650.127462,0
+LUMN.US,D,20200129,000000,11.4696,11.4696,10.9241,10.9423,11664434.399444,0
+LUMN.US,D,20200130,000000,10.838,11.0562,10.7987,10.9806,12128741.056587,0
+LUMN.US,D,20200131,000000,10.9557,11.0437,10.7586,10.8083,11794320.837729,0
+LUMN.US,D,20200203,000000,10.838,10.9806,10.7356,10.7586,8035329.5637463,0
+LUMN.US,D,20200204,000000,10.8294,11.0523,10.8083,11.0437,9840106.2740812,0
+LUMN.US,D,20200205,000000,11.0992,11.4237,11.0189,11.3997,10325968.708539,0
+LUMN.US,D,20200206,000000,11.4648,11.4954,11.3136,11.4696,9722707.9115671,0
+LUMN.US,D,20200207,000000,11.4562,11.5422,11.4189,11.4954,8652611.4914807,0
+LUMN.US,D,20200210,000000,11.4772,11.7566,11.4475,11.7164,14331513.264238,0
+LUMN.US,D,20200211,000000,11.7872,11.8197,11.6131,11.8111,9026677.9545711,0
+LUMN.US,D,20200212,000000,11.8428,12.104,11.8265,11.993,22483070.759966,0
+LUMN.US,D,20200213,000000,11.4648,11.4696,10.6246,10.9806,37799948.588931,0
+LUMN.US,D,20200214,000000,10.9958,11.2256,10.8686,10.9958,11144678.595827,0
+LUMN.US,D,20200218,000000,10.7183,10.8418,10.371,10.5529,26508982.896984,0
+LUMN.US,D,20200219,000000,10.592,10.7002,10.5289,10.5461,11842492.414358,0
+LUMN.US,D,20200220,000000,10.3404,10.5854,10.2639,10.5777,12132797.852415,0
+LUMN.US,D,20200221,000000,10.4667,10.5777,10.4428,10.4581,8953610.6935009,0
+LUMN.US,D,20200224,000000,10.2849,10.4581,10.2284,10.3241,10099726.57667,0
+LUMN.US,D,20200225,000000,10.3481,10.3624,9.84951,9.93566,14622754.001693,0
+LUMN.US,D,20200226,000000,9.95285,10.261,9.9088,10.0859,13774022.571249,0
+LUMN.US,D,20200227,000000,9.89737,9.96721,9.34234,9.55669,20559538.196704,0
+LUMN.US,D,20200228,000000,9.35095,9.58061,9.12895,9.54903,31982356.023214,0
+LUMN.US,D,20200302,000000,9.59688,10.0151,9.41411,9.95959,21449829.316297,0
+LUMN.US,D,20200303,000000,9.95959,10.4026,9.71458,9.84951,15161227.288585,0
+LUMN.US,D,20200304,000000,10.0065,10.0456,9.83515,9.993,11183840.992437,0
+LUMN.US,D,20200305,000000,9.73946,9.99876,9.66769,9.93566,15488084.645154,0
+LUMN.US,D,20200306,000000,9.69449,9.80741,9.46769,9.66195,14092757.975944,0
+LUMN.US,D,20200309,000000,8.96771,9.03124,8.27375,8.28151,25117110.042871,0
+LUMN.US,D,20200310,000000,8.63661,9.01632,8.20103,9.01632,17199173.616503,0
+LUMN.US,D,20200311,000000,8.6771,8.75087,8.11386,8.36217,18607048.973065,0
+LUMN.US,D,20200312,000000,7.73281,8.20868,7.22412,7.49043,20743843.384584,0
+LUMN.US,D,20200313,000000,8.12735,8.27375,7.40985,8.16792,26045342.967233,0
+LUMN.US,D,20200316,000000,7.18373,8.35423,6.82059,7.89453,25718999.764077,0
+LUMN.US,D,20200317,000000,8.0885,8.98359,7.89779,8.76474,24241936.287638,0
+LUMN.US,D,20200318,000000,8.14438,8.46696,7.50669,8.32917,21680763.620569,0
+LUMN.US,D,20200319,000000,8.09529,8.70944,7.98285,8.1528,16627078.66754,0
+LUMN.US,D,20200320,000000,8.20868,8.37681,7.27254,7.34517,26179014.494258,0
+LUMN.US,D,20200323,000000,7.31292,7.33301,6.58643,7.01436,23095828.764686,0
+LUMN.US,D,20200324,000000,7.42593,8.07156,7.22421,8.03089,15903075.420818,0
+LUMN.US,D,20200325,000000,7.2646,7.95903,6.99016,7.30488,24355084.524281,0
+LUMN.US,D,20200326,000000,7.31292,7.5954,7.2646,7.49846,18248435.328084,0
+LUMN.US,D,20200327,000000,7.2887,7.40985,7.11121,7.31292,23246333.590833,0
+LUMN.US,D,20200330,000000,7.34517,8.01108,7.28058,7.94238,21443743.077528,0
+LUMN.US,D,20200331,000000,7.94238,8.0351,7.57128,7.63588,15907235.674344,0
+LUMN.US,D,20200401,000000,6.94977,7.30488,6.86901,7.09503,14665664.91109,0
+LUMN.US,D,20200402,000000,7.23225,7.34517,6.96584,7.10307,17683746.48732,0
+LUMN.US,D,20200403,000000,7.07082,7.46631,7.00614,7.3533,16815142.818478,0
+LUMN.US,D,20200406,000000,7.67617,7.69645,7.30488,7.61148,19274738.835767,0
+LUMN.US,D,20200407,000000,7.86966,7.91845,7.65186,7.66803,14275039.991046,0
+LUMN.US,D,20200408,000000,7.74889,7.99137,7.69645,7.93424,13908694.189361,0
+LUMN.US,D,20200409,000000,8.07156,8.79958,7.99874,8.59623,19196971.042075,0
+LUMN.US,D,20200413,000000,8.53231,8.61317,8.03089,8.1528,13315168.866354,0
+LUMN.US,D,20200414,000000,8.31452,8.33787,8.08419,8.28151,14487288.162862,0
+LUMN.US,D,20200415,000000,8.09529,8.23309,7.93013,8.1528,14175982.901993,0
+LUMN.US,D,20200416,000000,8.20103,8.20103,7.80946,7.86966,11879105.989478,0
+LUMN.US,D,20200417,000000,8.07156,8.31452,8.06314,8.27375,12956609.562791,0
+LUMN.US,D,20200420,000000,8.11214,8.32227,7.99137,8.18505,13176302.508815,0
+LUMN.US,D,20200421,000000,8.04793,8.07156,7.82133,7.83769,14216696.119058,0
+LUMN.US,D,20200422,000000,8.03089,8.07749,7.78917,7.82966,12366951.885677,0
+LUMN.US,D,20200423,000000,7.8621,8.18505,7.84572,8.02353,15415043.509765,0
+LUMN.US,D,20200424,000000,8.07998,8.28151,8.04793,8.24093,10273701.670074,0
+LUMN.US,D,20200427,000000,8.28151,8.41499,8.18917,8.34648,8054363.6902803,0
+LUMN.US,D,20200428,000000,8.4838,8.71882,8.36562,8.56389,8926920.6972519,0
+LUMN.US,D,20200429,000000,8.72522,8.95843,8.56389,8.89489,13979384.013412,0
+LUMN.US,D,20200430,000000,8.82159,8.86197,8.52351,8.57279,10073714.803114,0
+LUMN.US,D,20200501,000000,8.46696,8.5369,8.14007,8.20868,10541070.849804,0
+LUMN.US,D,20200504,000000,8.14438,8.18505,8.01108,8.09529,8661610.2212261,0
+LUMN.US,D,20200505,000000,8.16046,8.26093,8.05549,8.07998,13146241.254622,0
+LUMN.US,D,20200506,000000,8.10381,8.14007,7.85779,7.97463,23044332.95634,0
+LUMN.US,D,20200507,000000,8.06314,8.12486,7.58736,7.68429,21960977.230365,0
+LUMN.US,D,20200508,000000,7.82133,8.17223,7.773,8.02353,14901317.513445,0
+LUMN.US,D,20200511,000000,7.85376,7.99874,7.78104,7.80525,15588406.217194,0
+LUMN.US,D,20200512,000000,7.85376,8.04793,7.82966,7.85376,11229990.441315,0
+LUMN.US,D,20200513,000000,7.8862,7.9019,7.22412,7.41789,19568987.16168,0
+LUMN.US,D,20200514,000000,7.29674,7.41789,7.05484,7.41789,15562541.792482,0
+LUMN.US,D,20200515,000000,7.33703,7.5309,7.31292,7.48249,13857997.82687,0
+LUMN.US,D,20200518,000000,7.73281,7.8862,7.64392,7.82133,11113253.581058,0
+LUMN.US,D,20200519,000000,7.78917,7.84572,7.69243,7.73281,11659900.026158,0
+LUMN.US,D,20200520,000000,7.82133,8.12735,7.71655,7.99137,17525728.960193,0
+LUMN.US,D,20200521,000000,8.02353,8.10381,7.79721,7.83769,16986967.245778,0
+LUMN.US,D,20200522,000000,7.85376,7.93424,7.78917,7.92649,7859537.1679353,0
+LUMN.US,D,20200526,000000,8.20868,8.21711,7.99874,8.04793,15936903.998287,0
+LUMN.US,D,20200527,000000,8.26524,8.46696,8.14869,8.30591,18476670.32694,0
+LUMN.US,D,20200528,000000,8.30591,8.30591,8.10381,8.20868,11673608.69377,0
+LUMN.US,D,20200529,000000,8.19252,8.19252,7.81989,8.13433,28050098.184311,0
+LUMN.US,D,20200601,000000,8.11807,8.46533,8.05979,8.39117,15141820.087319,0
+LUMN.US,D,20200602,000000,8.47414,8.51911,8.29978,8.47414,11970961.795676,0
+LUMN.US,D,20200603,000000,8.52351,8.87805,8.52351,8.77939,15117188.794774,0
+LUMN.US,D,20200604,000000,8.72991,8.86197,8.62226,8.7702,14998159.144706,0
+LUMN.US,D,20200605,000000,9.10216,9.19402,8.88274,8.94628,17386250.21668,0
+LUMN.US,D,20200608,000000,9.0612,9.42464,9.0612,9.40836,11409577.331111,0
+LUMN.US,D,20200609,000000,9.21794,9.23516,8.90512,9.11076,12179163.621936,0
+LUMN.US,D,20200610,000000,9.11076,9.12799,8.64379,8.86197,16332119.723089,0
+LUMN.US,D,20200611,000000,8.38294,8.45729,7.96898,8.06831,20640357.469997,0
+LUMN.US,D,20200612,000000,8.42466,8.46533,8.14266,8.34132,13124988.535212,0
+LUMN.US,D,20200615,000000,8.09271,8.50676,8.00199,8.39911,20163641.114129,0
+LUMN.US,D,20200616,000000,8.73815,8.87805,8.40695,8.64829,12202603.583403,0
+LUMN.US,D,20200617,000000,8.60609,8.64829,8.42466,8.45729,8997732.7894925,0
+LUMN.US,D,20200618,000000,8.34132,8.437,8.26677,8.39911,9406280.9720909,0
+LUMN.US,D,20200619,000000,8.54858,8.55576,8.25807,8.39911,31049119.508326,0
+LUMN.US,D,20200622,000000,8.39117,8.53959,8.31634,8.39911,9599246.3008839,0
+LUMN.US,D,20200623,000000,8.47414,8.53959,8.31634,8.35787,10472236.994169,0
+LUMN.US,D,20200624,000000,8.29978,8.30409,7.98553,8.05979,14051642.423383,0
+LUMN.US,D,20200625,000000,8.01854,8.36562,7.98955,8.3084,11105340.634637,0
+LUMN.US,D,20200626,000000,8.26677,8.26677,7.81989,7.86966,20393866.889917,0
+LUMN.US,D,20200629,000000,7.90276,8.10113,7.79932,8.10113,10779671.474063,0
+LUMN.US,D,20200630,000000,8.12658,8.3326,8.09271,8.29978,17106432.672215,0
+LUMN.US,D,20200701,000000,8.25041,8.41577,8.13433,8.16716,11041724.600116,0
+LUMN.US,D,20200702,000000,8.27548,8.34992,8.08505,8.10113,11548203.332381,0
+LUMN.US,D,20200706,000000,8.25041,8.34132,8.14266,8.25807,12523054.922862,0
+LUMN.US,D,20200707,000000,8.1596,8.25807,8.15539,8.19252,9271880.0160383,0
+LUMN.US,D,20200708,000000,8.16716,8.19252,8.00611,8.10965,11225159.280287,0
+LUMN.US,D,20200709,000000,8.07653,8.17568,7.94419,7.96898,10532512.076536,0
+LUMN.US,D,20200710,000000,7.98553,8.20868,7.91931,8.20103,10736947.624547,0
+LUMN.US,D,20200713,000000,8.25807,8.27289,7.9774,8.01022,13092589.555036,0
+LUMN.US,D,20200714,000000,8.01022,8.24179,7.9731,8.1841,11929293.423693,0
+LUMN.US,D,20200715,000000,8.16716,8.21289,8.01854,8.0351,13435478.674818,0
+LUMN.US,D,20200716,000000,7.98553,8.25041,7.9774,8.21711,11546275.257084,0
+LUMN.US,D,20200717,000000,8.25041,8.25041,8.02688,8.10965,9510271.6348449,0
+LUMN.US,D,20200720,000000,8.06831,8.10113,7.96065,7.9774,8548147.4313773,0
+LUMN.US,D,20200721,000000,8.01854,8.20103,7.98955,8.05128,9261460.0492177,0
+LUMN.US,D,20200722,000000,8.0351,8.16716,7.9774,8.12658,7973043.848929,0
+LUMN.US,D,20200723,000000,8.12658,8.39911,8.05979,8.26677,13285342.743295,0
+LUMN.US,D,20200724,000000,8.29978,8.37423,8.1596,8.34992,14075696.860879,0
+LUMN.US,D,20200727,000000,8.3084,8.3084,7.91099,8.02688,19586579.150593,0
+LUMN.US,D,20200728,000000,8.04362,8.27548,8.01854,8.1841,15309226.139359,0
+LUMN.US,D,20200729,000000,8.20103,8.22964,8.05979,8.14266,9447930.5335828,0
+LUMN.US,D,20200730,000000,8.07653,8.17568,7.96065,8.05979,11074483.06967,0
+LUMN.US,D,20200731,000000,8.0351,8.11386,7.8242,7.98553,39178981.193086,0
+LUMN.US,D,20200803,000000,8.02688,8.12658,7.8862,8.10965,10697570.997348,0
+LUMN.US,D,20200804,000000,8.08505,8.25041,8.08505,8.17568,11153322.016303,0
+LUMN.US,D,20200805,000000,8.23385,8.30409,8.08505,8.14266,15261132.939776,0
+LUMN.US,D,20200806,000000,8.40695,8.9612,8.35787,8.73815,36056544.239587,0
+LUMN.US,D,20200807,000000,8.72159,8.7702,8.48198,8.68063,13682553.425137,0
+LUMN.US,D,20200810,000000,8.75546,9.00321,8.72991,8.98646,16067457.163965,0
+LUMN.US,D,20200811,000000,9.10216,9.25526,9.03593,9.13565,22625292.700041,0
+LUMN.US,D,20200812,000000,9.23516,9.28492,8.87115,8.92848,16996698.539634,0
+LUMN.US,D,20200813,000000,8.87805,9.02751,8.77939,8.979,13624364.217183,0
+LUMN.US,D,20200814,000000,8.90512,9.20933,8.7702,9.16053,14650802.533382,0
+LUMN.US,D,20200817,000000,9.10216,9.16818,8.91546,8.9369,14066110.825813,0
+LUMN.US,D,20200818,000000,8.97058,9.07794,8.92474,9.02101,8800708.5748175,0
+LUMN.US,D,20200819,000000,9.01163,9.35957,8.95278,9.34234,21453915.372888,0
+LUMN.US,D,20200820,000000,9.28492,9.37487,9.07794,9.10216,15467657.497282,0
+LUMN.US,D,20200821,000000,9.16053,9.2055,9.02751,9.11076,12427208.157553,0
+LUMN.US,D,20200824,000000,9.19402,9.46195,9.16053,9.45047,13983900.621235,0
+LUMN.US,D,20200825,000000,9.50789,9.5653,9.25909,9.27823,10825334.985265,0
+LUMN.US,D,20200826,000000,9.29162,9.31841,9.19402,9.29162,8732861.2249165,0
+LUMN.US,D,20200827,000000,9.33277,9.44186,9.26387,9.38349,10899400.247369,0
+LUMN.US,D,20200828,000000,9.42559,9.49449,9.24761,9.29928,11029951.322992,0
+LUMN.US,D,20200831,000000,9.16436,9.29928,9.08828,9.09546,16896374.877539,0
+LUMN.US,D,20200901,000000,9.12225,9.14234,8.94436,9.01163,12458648.847732,0
+LUMN.US,D,20200902,000000,9.02751,9.25621,8.97804,9.24091,11166543.701211,0
+LUMN.US,D,20200903,000000,9.30789,9.3921,9.04158,9.11268,12767643.553327,0
+LUMN.US,D,20200904,000000,9.16436,9.25621,8.96962,9.10503,11210540.393932,0
+LUMN.US,D,20200908,000000,9.0789,9.1567,8.94436,9.01163,10058538.917228,0
+LUMN.US,D,20200909,000000,9.10503,9.24378,9.05833,9.18924,11044636.046066,0
+LUMN.US,D,20200910,000000,9.24761,9.27536,8.87527,8.92665,16068588.928488,0
+LUMN.US,D,20200911,000000,8.93594,9.08359,8.90981,9.01163,12206544.381205,0
+LUMN.US,D,20200914,000000,9.09546,9.40166,9.03689,9.1988,14160461.112083,0
+LUMN.US,D,20200915,000000,9.2055,9.35478,9.14713,9.29928,10738661.469255,0
+LUMN.US,D,20200916,000000,9.3165,9.5031,9.28971,9.30789,10243141.937877,0
+LUMN.US,D,20200917,000000,9.18062,9.40166,9.17201,9.30789,10091217.96471,0
+LUMN.US,D,20200918,000000,9.28971,9.42559,9.0789,9.11268,11661796.750638,0
+LUMN.US,D,20200921,000000,9.03689,9.0546,8.60513,8.68159,13559655.084147,0
+LUMN.US,D,20200922,000000,8.68159,8.80139,8.60513,8.68159,9280138.866483,0
+LUMN.US,D,20200923,000000,8.6726,8.77394,8.50408,8.50408,10767042.319612,0
+LUMN.US,D,20200924,000000,8.47059,8.68159,8.39375,8.58007,8582109.7723364,0
+LUMN.US,D,20200925,000000,8.50408,8.66437,8.437,8.6393,5873292.5187342,0
+LUMN.US,D,20200928,000000,8.72341,8.83441,8.68245,8.69872,6849407.5471737,0
+LUMN.US,D,20200929,000000,8.7501,8.7501,8.58811,8.64829,5626361.9821769,0
+LUMN.US,D,20200930,000000,8.65633,8.73164,8.45289,8.53768,12305293.187217,0
+LUMN.US,D,20201001,000000,8.47059,8.60513,8.32658,8.4194,11741123.725002,0
+LUMN.US,D,20201002,000000,8.34313,8.65633,8.2929,8.48639,9080952.4904045,0
+LUMN.US,D,20201005,000000,8.52964,8.6393,8.4106,8.51193,9905981.6575405,0
+LUMN.US,D,20201006,000000,8.51193,8.62226,8.36811,8.36811,8294549.6208942,0
+LUMN.US,D,20201007,000000,8.4106,8.59709,8.33442,8.52964,10897517.108245,0
+LUMN.US,D,20201008,000000,8.5549,8.59709,8.49968,8.57203,6909706.6651675,0
+LUMN.US,D,20201009,000000,8.61413,8.68159,8.50408,8.5549,5422634.962649,0
+LUMN.US,D,20201012,000000,8.52092,8.56293,8.4282,8.48639,9645060.2960114,0
+LUMN.US,D,20201013,000000,8.46179,8.54676,8.30926,8.36035,10545238.418521,0
+LUMN.US,D,20201014,000000,8.35175,8.39375,8.28419,8.2929,8934386.3720053,0
+LUMN.US,D,20201015,000000,8.26677,8.4282,8.13146,8.40169,8989905.5353068,0
+LUMN.US,D,20201016,000000,8.36035,8.4282,8.25041,8.34313,6176550.0246657,0
+LUMN.US,D,20201019,000000,8.39375,8.39375,8.12323,8.13146,13426423.5136,0
+LUMN.US,D,20201020,000000,8.20772,8.23309,8.05549,8.14007,10204718.37554,0
+LUMN.US,D,20201021,000000,8.09788,8.19088,8.064,8.17405,10565458.650997,0
+LUMN.US,D,20201022,000000,8.17405,8.22476,8.08074,8.19088,14232304.646231,0
+LUMN.US,D,20201023,000000,8.24179,8.25041,8.08074,8.13146,8759195.9118968,0
+LUMN.US,D,20201026,000000,8.07242,8.09002,7.74238,7.82707,16018232.199857,0
+LUMN.US,D,20201027,000000,7.83549,7.87778,7.58162,7.58162,14397906.981218,0
+LUMN.US,D,20201028,000000,7.5309,7.54784,7.2601,7.37015,14697699.176752,0
+LUMN.US,D,20201029,000000,7.36182,7.42928,7.20928,7.33618,14183563.529744,0
+LUMN.US,D,20201030,000000,7.32776,7.37847,7.20086,7.29388,13170184.919228,0
+LUMN.US,D,20201102,000000,7.38708,7.56889,7.26851,7.51397,15786510.990058,0
+LUMN.US,D,20201103,000000,7.59865,7.77635,7.5309,7.70851,12678767.119851,0
+LUMN.US,D,20201104,000000,7.55616,7.73387,7.37015,7.44622,20650230.88756,0
+LUMN.US,D,20201105,000000,7.85233,8.24179,7.78458,7.85233,29600092.023249,0
+LUMN.US,D,20201106,000000,7.8863,7.94544,7.64095,7.69167,14578283.911624,0
+LUMN.US,D,20201109,000000,7.93701,8.08074,7.7509,7.82707,23008106.041307,0
+LUMN.US,D,20201110,000000,7.82707,8.33012,7.82707,8.28419,20454662.39586,0
+LUMN.US,D,20201111,000000,8.31796,8.34313,8.1062,8.18237,12048584.330577,0
+LUMN.US,D,20201112,000000,8.17405,8.20772,8.00477,8.14007,9941539.7551273,0
+LUMN.US,D,20201113,000000,8.14869,8.37681,8.14869,8.33442,6656451.623626,0
+LUMN.US,D,20201116,000000,8.45289,8.58456,8.35175,8.52092,11420272.140102,0
+LUMN.US,D,20201117,000000,8.46179,8.6303,8.36035,8.58007,11415409.628256,0
+LUMN.US,D,20201118,000000,8.6393,8.64829,8.40169,8.4106,9491590.7275252,0
+LUMN.US,D,20201119,000000,8.4106,8.4106,8.21624,8.30926,11262811.612506,0
+LUMN.US,D,20201120,000000,8.30926,8.54676,8.30074,8.49528,16627320.068837,0
+LUMN.US,D,20201123,000000,8.59709,8.92665,8.5549,8.85824,14225666.633068,0
+LUMN.US,D,20201124,000000,9.00321,9.32416,8.99479,9.22369,16003694.825627,0
+LUMN.US,D,20201125,000000,9.24761,9.26579,9.02101,9.11268,10742118.419435,0
+LUMN.US,D,20201127,000000,9.18254,9.18254,9.00886,9.0612,4896202.4798601,0
+LUMN.US,D,20201130,000000,9.17392,9.18254,8.97517,9.05278,12258062.135124,0
+LUMN.US,D,20201201,000000,9.11268,9.23421,9.05278,9.13851,12832710.085686,0
+LUMN.US,D,20201202,000000,9.14809,9.20741,9.05278,9.09546,7130145.7606553,0
+LUMN.US,D,20201203,000000,9.09546,9.19976,9.0612,9.10503,8043862.2113333,0
+LUMN.US,D,20201204,000000,9.12225,9.22655,9.09737,9.14809,9709541.6131042,0
+LUMN.US,D,20201207,000000,9.14809,9.30407,8.45461,8.54141,24461110.90014,0
+LUMN.US,D,20201208,000000,8.62771,8.93967,8.45461,8.91354,18513081.166772,0
+LUMN.US,D,20201209,000000,8.99202,9.23421,8.99202,9.05278,15666581.571517,0
+LUMN.US,D,20201210,000000,8.92292,9.00044,8.62771,8.68877,16352389.071845,0
+LUMN.US,D,20201211,000000,8.74082,8.88829,8.6546,8.82704,13266604.359476,0
+LUMN.US,D,20201214,000000,8.98273,9.27823,8.95651,9.02656,15815246.104657,0
+LUMN.US,D,20201215,000000,9.06962,9.1567,8.94905,9.09546,12461875.891914,0
+LUMN.US,D,20201216,000000,9.12991,9.17392,8.90512,8.96589,10770495.089683,0
+LUMN.US,D,20201217,000000,8.97517,9.00886,8.7702,8.87901,13425285.478913,0
+LUMN.US,D,20201218,000000,8.88829,8.98177,8.75461,8.80226,25593326.875709,0
+LUMN.US,D,20201221,000000,8.68877,8.70581,8.50676,8.59346,20359333.964074,0
+LUMN.US,D,20201222,000000,8.59346,8.6546,8.40256,8.47222,15126024.500267,0
+LUMN.US,D,20201223,000000,8.50676,8.61959,8.48916,8.57652,10943689.547723,0
+LUMN.US,D,20201224,000000,8.66274,8.66274,8.48916,8.54141,5512426.8400062,0
+LUMN.US,D,20201228,000000,8.58456,8.70581,8.48916,8.52447,11512083.010127,0
+LUMN.US,D,20201229,000000,8.53327,8.5504,8.41136,8.48112,10976338.289415,0
+LUMN.US,D,20201230,000000,8.47222,8.53327,8.41136,8.42016,9971768.2136824,0
+LUMN.US,D,20201231,000000,8.41136,8.45461,8.36811,8.44581,11864671.02792,0
+LUMN.US,D,20210104,000000,8.5504,8.59346,8.37681,8.42016,15296581.3095,0
+LUMN.US,D,20210105,000000,8.47222,8.72255,8.44581,8.60255,12998846.429605,0
+LUMN.US,D,20210106,000000,8.7748,9.1567,8.73164,9.12225,19319183.845182,0
+LUMN.US,D,20210107,000000,9.17392,9.20741,9.03029,9.10503,11529728.295431,0
+LUMN.US,D,20210108,000000,9.10503,9.12225,8.99202,9.12225,10872874.320401,0
+LUMN.US,D,20210111,000000,9.09546,9.18254,9.02656,9.12991,10158770.616923,0
+LUMN.US,D,20210112,000000,9.18254,9.3299,9.12225,9.28588,14203855.869102,0
+LUMN.US,D,20210113,000000,9.28588,9.38157,9.19115,9.34712,9376155.9712346,0
+LUMN.US,D,20210114,000000,9.39976,9.92795,9.37296,9.80644,15329516.388661,0
+LUMN.US,D,20210115,000000,9.78924,9.91456,9.61506,9.90118,17860833.671908,0
+LUMN.US,D,20210119,000000,10.0141,10.0486,9.572,9.58156,18887379.625914,0
+LUMN.US,D,20210120,000000,9.72797,9.73754,9.41219,9.58156,9834189.3297288,0
+LUMN.US,D,20210121,000000,9.6342,9.7452,9.58156,9.60645,10225913.61845,0
+LUMN.US,D,20210122,000000,9.49449,9.71937,9.46005,9.67726,8783886.7709951,0
+LUMN.US,D,20210125,000000,9.6342,9.95383,9.58156,9.8667,15903409.829541,0
+LUMN.US,D,20210126,000000,10.0486,13.3221,9.84951,12.638,69545968.561962,0
+LUMN.US,D,20210127,000000,12.8724,14.3796,12.2408,13.3059,88644224.238897,0
+LUMN.US,D,20210128,000000,11.149,12.6217,10.0486,10.3165,62467754.38602,0
+LUMN.US,D,20210129,000000,10.4907,10.9662,10.4821,10.7241,22288419.802201,0
+LUMN.US,D,20210201,000000,10.8619,10.8619,10.1968,10.1968,20963520.655199,0
+LUMN.US,D,20210202,000000,10.2218,10.3002,9.81405,9.95383,20730454.495315,0
+LUMN.US,D,20210203,000000,10.0055,10.3557,9.94426,10.1968,14296079.524895,0
+LUMN.US,D,20210204,000000,10.1011,10.3213,10.0227,10.1691,12870884.931535,0
+LUMN.US,D,20210205,000000,10.2122,10.6677,9.99593,10.595,15961188.341781,0
+LUMN.US,D,20210208,000000,10.7596,10.7844,10.5079,10.7155,8109717.7392745,0
+LUMN.US,D,20210209,000000,10.7069,10.9844,10.6246,10.8801,10050259.166238,0
+LUMN.US,D,20210210,000000,10.9413,11.0706,10.6992,10.8121,21131912.167946,0
+LUMN.US,D,20210211,000000,10.4035,10.4476,9.72797,9.96145,29086980.502957,0
+LUMN.US,D,20210212,000000,9.99593,10.3356,9.91837,10.2046,14151926.374441,0
+LUMN.US,D,20210216,000000,10.2485,10.3787,10.1528,10.2122,11894272.470118,0
+LUMN.US,D,20210217,000000,10.1968,10.3002,10.1011,10.1968,9818221.3131789,0
+LUMN.US,D,20210218,000000,10.126,10.3088,10.0925,10.1356,11237312.947335,0
+LUMN.US,D,20210219,000000,10.2485,10.4217,10.2304,10.3442,10907654.917705,0
+LUMN.US,D,20210222,000000,10.3605,10.504,10.3213,10.3787,13852856.292746,0
+LUMN.US,D,20210223,000000,10.4121,10.6208,10.1605,10.5595,12379294.702659,0
+LUMN.US,D,20210224,000000,10.6466,10.859,10.5777,10.7844,9382407.3243106,0
+LUMN.US,D,20210225,000000,10.8705,10.9413,10.4773,10.525,15166098.160649,0
+LUMN.US,D,20210226,000000,10.439,10.7423,10.4121,10.6466,15645797.024321,0
+LUMN.US,D,20210301,000000,10.7844,11.2112,10.6916,10.837,22074272.815852,0
+LUMN.US,D,20210302,000000,10.8705,11.3146,10.8189,11.1318,20209349.561503,0
+LUMN.US,D,20210303,000000,11.1921,12.0839,11.1586,11.9461,29764440.325523,0
+LUMN.US,D,20210304,000000,11.9366,11.9547,11.3777,11.6246,19921795.680225,0
+LUMN.US,D,20210305,000000,11.5643,11.9566,11.5509,11.8897,15384234.016053,0
+LUMN.US,D,20210308,000000,11.8993,12.7461,11.8993,12.6226,24834566.022282,0
+LUMN.US,D,20210309,000000,12.5528,12.7192,12.172,12.2255,16824187.529423,0
+LUMN.US,D,20210310,000000,12.3318,12.3318,12.0581,12.2524,14794437.350313,0
+LUMN.US,D,20210311,000000,12.1901,12.2695,11.9528,12.0045,11019474.924699,0
+LUMN.US,D,20210312,000000,12.1203,12.4599,12.0045,12.3844,10356247.328403,0
+LUMN.US,D,20210315,000000,12.4734,12.6494,12.3709,12.5251,10018571.849626,0
+LUMN.US,D,20210316,000000,12.4647,12.5528,12.3222,12.3844,8887795.9216228,0
+LUMN.US,D,20210317,000000,12.4198,12.4896,12.2428,12.481,10523605.30919,0
+LUMN.US,D,20210318,000000,12.3585,12.658,12.3222,12.3222,8247418.8914178,0
+LUMN.US,D,20210319,000000,12.437,12.5604,12.282,12.3404,26313321.397857,0
+LUMN.US,D,20210322,000000,12.3585,12.9145,12.3011,12.6849,14113238.420207,0
+LUMN.US,D,20210323,000000,12.4647,12.5528,12.0045,12.0313,15091789.407193,0
+LUMN.US,D,20210324,000000,12.2083,12.2341,11.6437,11.6695,12207702.27141,0
+LUMN.US,D,20210325,000000,11.571,12.036,11.3864,11.9777,13190434.412467,0
+LUMN.US,D,20210326,000000,12.0926,12.0926,11.3423,11.616,15481639.962035,0
+LUMN.US,D,20210329,000000,11.4925,11.8275,11.4495,11.5997,10387233.431722,0
+LUMN.US,D,20210330,000000,11.6083,11.7633,11.5069,11.6782,9673509.0731408,0
+LUMN.US,D,20210331,000000,11.6877,11.837,11.5557,11.7834,11118870.602587,0
+LUMN.US,D,20210401,000000,11.705,11.7748,11.4332,11.571,16049204.717822,0
+LUMN.US,D,20210405,000000,11.6514,11.7796,11.5509,11.7308,11106963.561973,0
+LUMN.US,D,20210406,000000,11.7308,12.1557,11.6877,11.793,17874107.608178,0
+LUMN.US,D,20210407,000000,11.793,11.9968,11.7834,11.8993,9666390.3474381,0
+LUMN.US,D,20210408,000000,11.793,11.8552,11.3567,11.3958,13963419.131944,0
+LUMN.US,D,20210409,000000,11.4495,11.5462,11.2226,11.3164,12230090.935452,0
+LUMN.US,D,20210412,000000,11.3164,11.4054,11.1222,11.3614,12648385.042288,0
+LUMN.US,D,20210413,000000,11.1835,11.3423,11.0475,11.2983,14737444.698575,0
+LUMN.US,D,20210414,000000,11.3346,11.5021,11.237,11.2466,8786418.8720489,0
+LUMN.US,D,20210415,000000,11.2552,11.3078,11.1394,11.1662,9274236.5525122,0
+LUMN.US,D,20210416,000000,11.2179,11.2811,11.1222,11.2179,8556753.2308727,0
+LUMN.US,D,20210419,000000,11.2906,11.4141,11.1394,11.1586,9720796.5567064,0
+LUMN.US,D,20210420,000000,11.1586,11.2552,11.0696,11.1931,8785858.7374369,0
+LUMN.US,D,20210421,000000,11.237,11.4351,11.1883,11.3864,14198518.914879,0
+LUMN.US,D,20210422,000000,11.4141,11.5193,11.3346,11.4839,7960310.1917523,0
+LUMN.US,D,20210423,000000,11.4925,11.5997,11.4303,11.5117,8734352.4788181,0
+LUMN.US,D,20210426,000000,11.5643,11.6083,11.4648,11.5279,7704086.2277619,0
+LUMN.US,D,20210427,000000,11.4925,11.616,11.3691,11.4303,6724317.7840177,0
+LUMN.US,D,20210428,000000,11.3958,11.5557,11.3614,11.4054,6633086.9041219,0
+LUMN.US,D,20210429,000000,11.4925,11.616,11.4447,11.616,6686362.3938938,0
+LUMN.US,D,20210430,000000,11.616,11.616,11.2274,11.3251,11685389.286084,0
+LUMN.US,D,20210503,000000,11.3078,11.6437,11.2639,11.5462,10573157.36683,0
+LUMN.US,D,20210504,000000,11.5901,11.682,11.4399,11.5901,8306049.1008755,0
+LUMN.US,D,20210505,000000,11.4839,11.4839,11.1634,11.2715,11418583.376048,0
+LUMN.US,D,20210506,000000,11.3864,12.1643,11.3864,11.8552,22876936.309545,0
+LUMN.US,D,20210507,000000,11.7834,12.3585,11.7489,12.349,15093373.66852,0
+LUMN.US,D,20210510,000000,12.3585,12.7729,12.3585,12.6141,14577747.812639,0
+LUMN.US,D,20210511,000000,12.5614,12.724,12.2867,12.4551,9775088.8580034,0
+LUMN.US,D,20210512,000000,12.4647,12.4944,12.281,12.3145,7803773.4682546,0
+LUMN.US,D,20210513,000000,12.2255,12.5882,12.172,12.4992,6521444.551762,0
+LUMN.US,D,20210514,000000,12.6055,12.8082,12.5614,12.7384,8502327.1660863,0
+LUMN.US,D,20210517,000000,12.7547,13.0723,12.6935,12.8427,12238965.306953,0
+LUMN.US,D,20210518,000000,12.7988,12.9576,12.7202,12.8705,10096907.09312,0
+LUMN.US,D,20210519,000000,12.9672,12.9939,12.5614,12.7288,11561524.294878,0
+LUMN.US,D,20210520,000000,12.4198,12.7384,12.349,12.5346,11273183.508072,0
+LUMN.US,D,20210521,000000,12.6055,12.7528,12.5528,12.6226,7317790.8556619,0
+LUMN.US,D,20210524,000000,12.7116,12.7853,12.6141,12.6676,6372796.7390586,0
+LUMN.US,D,20210525,000000,12.7413,12.7413,12.3671,12.4112,8515802.7926184,0
+LUMN.US,D,20210526,000000,12.4293,12.4992,12.3222,12.4896,10014028.071095,0
+LUMN.US,D,20210527,000000,12.6055,12.7643,12.5174,12.5432,15193455.929318,0
+LUMN.US,D,20210528,000000,12.5614,12.6063,12.3232,12.4361,10512160.170625,0
+LUMN.US,D,20210601,000000,12.5251,12.7232,12.4982,12.7049,8942729.869658,0
+LUMN.US,D,20210602,000000,12.7232,13.1001,12.6877,13.0733,11428389.911866,0
+LUMN.US,D,20210603,000000,13.0294,13.4781,12.9135,13.4685,16928806.25356,0
+LUMN.US,D,20210604,000000,13.4332,13.4685,13.1461,13.2532,8630039.9476676,0
+LUMN.US,D,20210607,000000,13.2704,13.3881,13.2178,13.28,6188767.4383755,0
+LUMN.US,D,20210608,000000,13.2992,13.6944,13.2628,13.6848,13943947.138988,0
+LUMN.US,D,20210609,000000,13.7394,13.8819,13.7021,13.7298,10583327.572135,0
+LUMN.US,D,20210610,000000,13.8102,13.837,13.5413,13.5413,6248505.3767301,0
+LUMN.US,D,20210611,000000,13.5767,13.7107,13.4437,13.5317,6518808.9930094,0
+LUMN.US,D,20210614,000000,13.4867,13.5719,13.325,13.3442,6842867.7665736,0
+LUMN.US,D,20210615,000000,13.3346,13.4284,13.2992,13.3442,10206315.177195,0
+LUMN.US,D,20210616,000000,13.3508,13.3508,13.1088,13.1461,5540256.9609971,0
+LUMN.US,D,20210617,000000,13.1184,13.2083,12.7097,12.7777,8508581.654244,0
+LUMN.US,D,20210618,000000,12.7049,12.7049,12.5174,12.5882,21989794.902117,0
+LUMN.US,D,20210621,000000,12.6877,12.7375,12.615,12.6877,11429201.898048,0
+LUMN.US,D,20210622,000000,12.6877,12.7327,12.5346,12.6063,9325939.2762561,0
+LUMN.US,D,20210623,000000,12.6514,12.6514,12.3825,12.3901,9276056.9900011,0
+LUMN.US,D,20210624,000000,12.4178,12.5528,12.238,12.5346,8135759.8186216,0
+LUMN.US,D,20210625,000000,12.5174,12.66,12.4743,12.6245,5975233.8830292,0
+LUMN.US,D,20210628,000000,12.66,12.6695,12.3825,12.3901,6063284.7449693,0
+LUMN.US,D,20210629,000000,12.4628,12.5251,12.2197,12.2466,7417561.6983355,0
+LUMN.US,D,20210630,000000,12.238,12.3461,12.1576,12.2111,10364740.264954,0
+LUMN.US,D,20210701,000000,12.2648,12.4437,12.2466,12.3461,6080004.1361199,0
+LUMN.US,D,20210702,000000,12.3901,12.4178,12.2111,12.3097,4209596.5787049,0
+LUMN.US,D,20210706,000000,12.2743,12.3011,12.0226,12.0408,8055699.23512,0
+LUMN.US,D,20210707,000000,12.0485,12.1566,11.9681,12.1126,6566728.7180681,0
+LUMN.US,D,20210708,000000,11.9414,12.0447,11.8159,11.8514,8604169.2527914,0
+LUMN.US,D,20210709,000000,11.9318,12.2016,11.9241,12.1385,8928512.2737705,0
+LUMN.US,D,20210712,000000,12.0934,12.148,11.9997,12.0839,6915244.2646242,0
+LUMN.US,D,20210713,000000,12.1222,12.948,11.9145,11.9509,18569694.473616,0
+LUMN.US,D,20210714,000000,12.0045,12.193,11.861,11.8696,8232407.0748117,0
+LUMN.US,D,20210715,000000,11.7786,11.9509,11.7624,11.8782,7000983.5262627,0
+LUMN.US,D,20210716,000000,11.8428,11.9145,11.438,11.4475,8688816.4609421,0
+LUMN.US,D,20210719,000000,11.303,11.4121,11.0341,11.3481,10017393.058876,0
+LUMN.US,D,20210720,000000,11.438,11.6982,11.3576,11.5462,8183011.7712605,0
+LUMN.US,D,20210721,000000,11.6533,11.7222,11.5318,11.5462,6236421.7265098,0
+LUMN.US,D,20210722,000000,11.5462,11.5557,11.2906,11.3481,8182758.8746633,0
+LUMN.US,D,20210723,000000,11.3672,11.3882,11.2055,11.3481,7486618.1447775,0
+LUMN.US,D,20210726,000000,11.4121,11.636,11.3212,11.6093,9165996.8089145,0
+LUMN.US,D,20210727,000000,11.4562,11.6007,11.3433,11.483,11649100.714443,0
+LUMN.US,D,20210728,000000,11.4734,11.5193,11.2408,11.3672,12419948.353171,0
+LUMN.US,D,20210729,000000,11.4121,11.4121,11.1231,11.2954,14740280.902561,0
+LUMN.US,D,20210730,000000,11.2954,11.3882,11.1767,11.2055,21663139.23581,0
+LUMN.US,D,20210802,000000,11.2504,11.3529,11.151,11.2667,10791953.679463,0
+LUMN.US,D,20210803,000000,11.3212,11.483,11.1681,11.4562,8856910.1409204,0
+LUMN.US,D,20210804,000000,11.3576,11.3672,9.96438,10.4408,38968016.314748,0
+LUMN.US,D,20210805,000000,10.5308,10.684,10.4408,10.5854,14824098.359067,0
+LUMN.US,D,20210806,000000,10.6026,10.6562,10.4954,10.5567,10408124.571699,0
+LUMN.US,D,20210809,000000,10.4859,10.7461,10.459,10.6294,14700067.208526,0
+LUMN.US,D,20210810,000000,10.5892,10.8619,10.5117,10.7557,12284598.512365,0
+LUMN.US,D,20210811,000000,10.7461,11.3748,10.7375,11.1414,17842229.051578,0
+LUMN.US,D,20210812,000000,11.1414,11.1767,10.8667,10.9002,14768804.921654,0
+LUMN.US,D,20210813,000000,10.8715,11.0341,10.7289,10.8619,12722944.602287,0
+LUMN.US,D,20210816,000000,10.8456,11.0973,10.7423,10.836,18516061.584521,0
+LUMN.US,D,20210817,000000,10.7911,10.9078,10.6562,10.8456,13466488.813764,0
+LUMN.US,D,20210818,000000,10.7825,10.8141,10.4237,10.4313,10555223.654002,0
+LUMN.US,D,20210819,000000,10.3787,10.4237,10.1356,10.1902,11377489.769059,0
+LUMN.US,D,20210820,000000,10.2437,10.6973,10.2437,10.6294,11607339.335033,0
+LUMN.US,D,20210823,000000,10.6475,10.8552,10.6389,10.7289,12437043.954135,0
+LUMN.US,D,20210824,000000,10.7461,11.0973,10.7193,10.9442,12435142.00452,0
+LUMN.US,D,20210825,000000,11.0246,11.1643,10.9002,11.016,17270517.627619,0
+LUMN.US,D,20210826,000000,11.0246,11.1681,10.8763,10.926,13879141.863445,0
+LUMN.US,D,20210827,000000,10.926,11.0916,10.9164,10.9806,11731074.742859,0
+LUMN.US,D,20210830,000000,10.9356,11.1183,10.8342,10.972,12802202.604852,0
+LUMN.US,D,20210831,000000,10.9356,11.3116,10.9164,11.2839,18687176.438311,0
+LUMN.US,D,20210901,000000,11.238,11.3748,11.0552,11.1279,24623020.108787,0
+LUMN.US,D,20210902,000000,11.0179,11.3298,10.9902,11.3298,12353585.987008,0
+LUMN.US,D,20210903,000000,11.2562,11.3116,11.0628,11.1279,6390546.5270886,0
+LUMN.US,D,20210907,000000,11.1002,11.1604,10.9078,10.9806,8906116.2945375,0
+LUMN.US,D,20210908,000000,10.9998,11.3021,10.9806,11.1002,14103043.134248,0
+LUMN.US,D,20210909,000000,11.0457,11.4207,11.0371,11.3385,11777042.356993,0
+LUMN.US,D,20210910,000000,11.4399,11.4533,10.9624,10.9806,8430889.1025162,0
+LUMN.US,D,20210913,000000,11.1643,11.6418,11.1375,11.55,15177268.457043,0
+LUMN.US,D,20210914,000000,11.4131,11.5041,11.2839,11.4676,10709578.360578,0
+LUMN.US,D,20210915,000000,11.4945,11.6964,11.4858,11.6695,10710842.843564,0
+LUMN.US,D,20210916,000000,11.6964,11.8245,11.5691,11.6877,12239667.565273,0
+LUMN.US,D,20210917,000000,11.6418,11.9442,11.6322,11.8714,22722364.237299,0
+LUMN.US,D,20210920,000000,11.6782,11.7662,11.5041,11.6782,13334961.68268,0
+LUMN.US,D,20210921,000000,11.7519,11.8983,11.55,11.5595,10075950.116425,0
+LUMN.US,D,20210922,000000,11.6695,11.6916,11.4676,11.5135,11896798.301009,0
+LUMN.US,D,20210923,000000,11.5318,11.7978,11.5135,11.6782,13517319.984773,0
+LUMN.US,D,20210924,000000,11.6695,11.9442,11.6504,11.8618,9996012.8461403,0
+LUMN.US,D,20210927,000000,11.9997,12.3298,11.9901,12.036,11009925.465588,0
+LUMN.US,D,20210928,000000,12.0638,12.2562,11.9442,11.9719,9811848.7369406,0
+LUMN.US,D,20210929,000000,11.9719,12.2016,11.9174,12.1193,7457825.5536791,0
+LUMN.US,D,20210930,000000,11.9719,11.9873,11.3385,11.3672,17171524.285228,0
+LUMN.US,D,20211001,000000,11.4676,11.7614,11.3672,11.6322,16068929.607376,0
+LUMN.US,D,20211004,000000,11.6877,12.0447,11.6599,11.8618,10996701.690625,0
+LUMN.US,D,20211005,000000,11.9442,11.9805,11.706,11.8437,7661687.3817238,0
+LUMN.US,D,20211006,000000,11.7155,11.7786,11.4035,11.7327,8775108.5420017,0
+LUMN.US,D,20211007,000000,11.7519,11.8437,11.6226,11.6504,9190070.0569016,0
+LUMN.US,D,20211008,000000,11.6226,11.6782,11.4255,11.4495,8635160.5812471,0
+LUMN.US,D,20211011,000000,11.4858,11.5041,11.1556,11.1739,8303131.3847625,0
+LUMN.US,D,20211012,000000,11.1183,11.2562,11.059,11.1375,9476831.8075164,0
+LUMN.US,D,20211013,000000,11.0628,11.1921,10.8533,11.1183,9242174.0711137,0
+LUMN.US,D,20211014,000000,11.1002,11.3298,11.082,11.2112,10031971.189168,0
+LUMN.US,D,20211015,000000,11.2188,11.3203,11.0916,11.0916,4975992.4013011,0
+LUMN.US,D,20211018,000000,11.0457,11.1825,10.9902,11.1002,5040521.7896479,0
+LUMN.US,D,20211019,000000,11.0724,11.2743,10.9624,11.2647,8462502.2221923,0
+LUMN.US,D,20211020,000000,11.3298,11.77,11.2839,11.6322,11898588.432707,0
+LUMN.US,D,20211021,000000,11.5959,11.6619,11.2839,11.4676,6625819.7845481,0
+LUMN.US,D,20211022,000000,11.4676,11.5318,11.394,11.4495,4932229.7946871,0
+LUMN.US,D,20211025,000000,11.4131,11.4131,11.1921,11.2112,8650656.245475,0
+LUMN.US,D,20211026,000000,11.1739,11.2562,11.0552,11.1279,6661811.5684483,0
+LUMN.US,D,20211027,000000,11.1462,11.1825,10.7433,10.8705,17757538.997309,0
+LUMN.US,D,20211028,000000,10.9164,10.9672,10.8246,10.8801,9348679.069458,0
+LUMN.US,D,20211029,000000,10.9078,11.0045,10.839,10.8801,7657834.366212,0
+LUMN.US,D,20211101,000000,10.9537,11.216,10.9164,11.0724,8907806.1036188,0
+LUMN.US,D,20211102,000000,11.0724,11.2647,10.8533,11.2188,10202659.671836,0
+LUMN.US,D,20211103,000000,11.0457,11.238,10.9767,11.1739,15976561.737819,0
+LUMN.US,D,20211104,000000,11.7614,13.0638,11.6054,12.5872,52673294.902705,0
+LUMN.US,D,20211105,000000,12.7968,13.2982,12.724,12.9442,28302621.706769,0
+LUMN.US,D,20211108,000000,12.9355,12.9815,12.7336,12.8619,13853303.564413,0
+LUMN.US,D,20211109,000000,12.8619,12.9719,12.6408,12.8427,11675342.393996,0
+LUMN.US,D,20211110,000000,12.8427,12.9987,12.7796,12.7968,9645257.8061637,0
+LUMN.US,D,20211111,000000,12.8523,13.2245,12.8064,13.0915,9473224.373411,0
+LUMN.US,D,20211112,000000,13.1088,13.2102,12.9624,13.0456,6509216.6877797,0
+LUMN.US,D,20211115,000000,13.0456,13.1088,12.8389,12.9528,8402404.7944599,0
+LUMN.US,D,20211116,000000,12.9987,13.0045,12.8112,12.8255,7619850.7603522,0
+LUMN.US,D,20211117,000000,12.7968,12.9078,12.5776,12.6236,10467987.913325,0
+LUMN.US,D,20211118,000000,12.6045,12.6781,12.4533,12.4772,8768845.6936258,0
+LUMN.US,D,20211119,000000,12.4772,12.504,12.1738,12.238,9545938.4152669,0
+LUMN.US,D,20211122,000000,12.3384,12.6236,12.3193,12.4944,14663735.790765,0
+LUMN.US,D,20211123,000000,12.5135,12.8427,12.4772,12.6781,10015053.242838,0
+LUMN.US,D,20211124,000000,12.6236,12.7605,12.6236,12.7145,8423411.9324628,0
+LUMN.US,D,20211126,000000,12.3413,12.416,12.2016,12.3222,6040957.7375355,0
+LUMN.US,D,20211129,000000,12.3978,12.4064,12.0284,12.0982,9389585.6165673,0
+LUMN.US,D,20211130,000000,11.9394,11.9911,11.3978,11.5289,18892145.995253,0
+LUMN.US,D,20211201,000000,11.771,11.771,11.0054,11.015,16422468.599975,0
+LUMN.US,D,20211202,000000,11.0983,11.7251,11.0983,11.482,18881176.344092,0
+LUMN.US,D,20211203,000000,11.5566,11.7528,11.4724,11.5566,11155636.751687,0
+LUMN.US,D,20211206,000000,11.6312,11.7528,11.2763,11.3509,14707359.408754,0
+LUMN.US,D,20211207,000000,11.3327,11.5327,11.2016,11.4724,10473245.445476,0
+LUMN.US,D,20211208,000000,11.4724,11.5843,11.2667,11.2954,9743588.6012715,0
+LUMN.US,D,20211209,000000,11.3279,11.3318,11.1366,11.2763,9283688.824089,0
+LUMN.US,D,20211210,000000,11.3786,11.4447,11.1452,11.3327,10542661.381295,0
+LUMN.US,D,20211213,000000,11.2294,11.3605,11.0285,11.1739,10608230.571767,0
+LUMN.US,D,20211214,000000,11.1366,11.3413,10.9958,11.0333,12058130.654608,0
+LUMN.US,D,20211215,000000,11.0897,11.3136,11.0523,11.1739,15677243.984662,0
+LUMN.US,D,20211216,000000,11.2485,11.6035,11.2485,11.5193,15383766.888868,0
+LUMN.US,D,20211217,000000,11.5375,11.8552,11.3232,11.7624,36941562.15162,0
+LUMN.US,D,20211220,000000,11.6591,11.7107,11.2858,11.6591,12285578.747935,0
+LUMN.US,D,20211221,000000,11.9021,12.0561,11.771,11.8466,9758377.8270709,0
+LUMN.US,D,20211222,000000,11.8179,12.0284,11.6686,11.9212,7523515.9673131,0
+LUMN.US,D,20211223,000000,11.9298,12.0513,11.9212,11.9959,4260130.9619708,0
+LUMN.US,D,20211227,000000,11.9394,12.014,11.7672,11.9767,4846305.5632234,0
+LUMN.US,D,20211228,000000,11.9117,12.0801,11.8466,11.9212,5825753.1835985,0
+LUMN.US,D,20211229,000000,11.8743,11.9298,11.7528,11.8083,6486164.4314266,0
+LUMN.US,D,20211230,000000,11.771,11.9719,11.7624,11.9021,5376956.8210655,0
+LUMN.US,D,20211231,000000,11.8466,12.014,11.7107,11.7251,6424031.2905894,0
+LUMN.US,D,20220103,000000,11.7806,11.9911,11.771,11.8648,10113744.572351,0
+LUMN.US,D,20220104,000000,11.9671,12.1355,11.9212,12.0045,9291731.3538906,0
+LUMN.US,D,20220105,000000,12.1355,12.3222,11.9585,11.9585,12829596.949475,0
+LUMN.US,D,20220106,000000,12.3691,12.4112,11.9863,12.1728,11409993.251962,0
+LUMN.US,D,20220107,000000,12.2571,12.9021,12.192,12.8647,15035240.89204,0
+LUMN.US,D,20220110,000000,12.8226,13.014,12.5844,12.7528,14113850.806183,0
+LUMN.US,D,20220111,000000,12.883,12.8925,12.3978,12.4628,10601885.166238,0
+LUMN.US,D,20220112,000000,12.4351,12.6121,12.3509,12.416,7416796.7383804,0
+LUMN.US,D,20220113,000000,11.8083,11.8648,11.416,11.4628,40381430.315793,0
+LUMN.US,D,20220114,000000,11.4399,11.5748,11.2294,11.5289,18208838.200134,0
+LUMN.US,D,20220118,000000,11.5662,11.6543,11.1452,11.3327,14021844.51606,0
+LUMN.US,D,20220119,000000,11.416,11.5097,11.1175,11.304,9720961.6710137,0
+LUMN.US,D,20220120,000000,11.3327,11.5748,11.2533,11.2571,14342483.960425,0
+LUMN.US,D,20220121,000000,11.2294,11.37,11.1452,11.239,10730256.314994,0
+LUMN.US,D,20220124,000000,11.1643,11.4628,11.0333,11.4447,14677417.287668,0
+LUMN.US,D,20220125,000000,11.4074,11.4533,11.1452,11.304,11411830.409887,0
+LUMN.US,D,20220126,000000,11.4255,11.4724,11.0944,11.2294,15203672.115823,0
+LUMN.US,D,20220127,000000,11.2571,11.4303,11.0054,11.0983,11648627.317093,0
+LUMN.US,D,20220128,000000,11.1366,11.3509,11.0237,11.3413,11499598.069439,0
+LUMN.US,D,20220131,000000,11.2294,11.5566,11.1921,11.547,12788909.85809,0
+LUMN.US,D,20220201,000000,11.547,11.8791,11.5107,11.7528,17731401.820482,0
+LUMN.US,D,20220202,000000,11.771,11.949,11.6591,11.949,10249587.666023,0
+LUMN.US,D,20220203,000000,11.9394,12.0801,11.7251,11.7806,9235690.7219858,0
+LUMN.US,D,20220204,000000,11.7251,11.8179,11.5748,11.6877,10978912.191559,0
+LUMN.US,D,20220207,000000,11.7624,11.8552,11.6877,11.7155,14080308.566183,0
+LUMN.US,D,20220208,000000,11.7901,11.8552,11.6877,11.8466,14021263.480902,0
+LUMN.US,D,20220209,000000,11.8275,12.0198,11.7997,11.9767,21956855.642847,0
+LUMN.US,D,20220210,000000,10.4352,10.5098,10.0332,10.1174,69956294.33593,0
+LUMN.US,D,20220211,000000,10.2016,10.2016,9.41698,9.42655,53456885.603855,0
+LUMN.US,D,20220214,000000,9.34234,9.47344,9.08082,9.25813,36921328.333791,0
+LUMN.US,D,20220215,000000,9.32416,9.44473,9.23038,9.37966,25695817.924343,0
+LUMN.US,D,20220216,000000,9.28588,9.38923,9.17392,9.21124,21273078.630488,0
+LUMN.US,D,20220217,000000,9.23995,9.2677,9.08082,9.1366,18662189.836498,0
+LUMN.US,D,20220218,000000,9.07144,9.30502,9.02474,9.28588,18968584.514267,0
+LUMN.US,D,20220222,000000,9.20263,9.33277,8.95929,9.1366,21014314.205226,0
+LUMN.US,D,20220223,000000,9.15574,9.23516,8.95001,8.98733,19405220.939589,0
+LUMN.US,D,20220224,000000,8.82858,9.09929,8.69777,9.0901,22453992.876425,0
+LUMN.US,D,20220225,000000,9.0434,9.59497,9.0434,9.42655,17955129.616761,0
+LUMN.US,D,20220228,000000,9.29545,9.7165,9.27727,9.67917,23697192.837179,0
+LUMN.US,D,20220301,000000,9.6696,9.82841,9.52894,9.73467,15009746.406977,0
+LUMN.US,D,20220302,000000,9.81884,9.82841,9.58539,9.66004,15284221.772082,0
+LUMN.US,D,20220303,000000,9.78153,10.0715,9.7165,10.0246,16999989.330479,0
+LUMN.US,D,20220304,000000,9.90314,10.062,9.75382,9.85625,13618655.233256,0
+LUMN.US,D,20220307,000000,9.74137,10.2294,9.70788,10.2198,18773573.022097,0
+LUMN.US,D,20220308,000000,10.2007,10.8466,10.1719,10.4782,36767287.135392,0
+LUMN.US,D,20220309,000000,10.5452,10.6123,10.1098,10.1624,21597686.043363,0
+LUMN.US,D,20220310,000000,10.1242,10.306,9.96145,10.1337,15821853.812029,0
+LUMN.US,D,20220311,000000,10.1815,10.459,10.1481,10.2198,11911315.819721,0
+LUMN.US,D,20220314,000000,10.3442,10.3825,10.0859,10.2485,10075555.096121,0
+LUMN.US,D,20220315,000000,10.2868,10.3921,10.0955,10.3155,12252049.048263,0
+LUMN.US,D,20220316,000000,10.3347,10.4304,10.1528,10.3538,11161487.859322,0
+LUMN.US,D,20220317,000000,10.3538,10.4112,10.1719,10.3442,9032543.6925877,0
+LUMN.US,D,20220318,000000,10.4017,10.6696,10.3155,10.6122,26600681.949092,0
+LUMN.US,D,20220321,000000,10.6217,10.7652,10.4494,10.4877,10007093.27019,0
+LUMN.US,D,20220322,000000,10.5547,10.6122,10.3395,10.4877,10008208.314278,0
+LUMN.US,D,20220323,000000,10.5069,10.66,10.3634,10.4017,7729565.0374154,0
+LUMN.US,D,20220324,000000,10.4208,10.4782,10.3251,10.4208,7592888.011988,0
+LUMN.US,D,20220325,000000,10.459,10.9567,10.4208,10.9088,11163089.886113,0
+LUMN.US,D,20220328,000000,10.7079,10.727,10.4686,10.727,10704926.944239,0
+LUMN.US,D,20220329,000000,10.7175,10.8753,10.6696,10.8418,8459567.7856431,0
+LUMN.US,D,20220330,000000,10.8322,11.0427,10.7652,10.8897,9561413.1789496,0
+LUMN.US,D,20220331,000000,10.8897,10.9567,10.7557,10.7844,9485529.5694107,0
+LUMN.US,D,20220401,000000,10.8514,11.0237,10.6792,11.0141,9789471.5681982,0
+LUMN.US,D,20220404,000000,10.9662,11.0858,10.8992,11.0333,8246323.702848,0
+LUMN.US,D,20220405,000000,11.0237,11.1767,10.7892,10.7939,11936267.935635,0
+LUMN.US,D,20220406,000000,10.7366,10.904,10.593,10.8035,12587959.475995,0
+LUMN.US,D,20220407,000000,10.8227,11.0141,10.6792,10.9088,9075772.2902712,0
+LUMN.US,D,20220408,000000,10.8418,10.9758,10.7461,10.8705,8237503.6727642,0
+LUMN.US,D,20220411,000000,10.8801,11.1193,10.8418,10.9088,9463916.3155962,0
+LUMN.US,D,20220412,000000,10.9854,11.0523,10.8418,10.9088,7281268.197913,0
+LUMN.US,D,20220413,000000,10.8897,11.081,10.861,11.0619,6667296.9165419,0
+LUMN.US,D,20220414,000000,11.0906,11.1767,10.9615,10.9758,6005708.9680179,0
+LUMN.US,D,20220418,000000,10.9662,11.0427,10.7844,10.8514,7865495.9133782,0
+LUMN.US,D,20220419,000000,10.8801,11.081,10.8227,11.0333,8309737.0020801,0
+LUMN.US,D,20220420,000000,11.0714,11.148,10.9567,11.0906,6738206.1963179,0
+LUMN.US,D,20220421,000000,11.1385,11.2342,11.0714,11.1097,6771438.0632215,0
+LUMN.US,D,20220422,000000,11.1002,11.148,10.2868,10.3442,19236579.665326,0
+LUMN.US,D,20220425,000000,10.2772,10.4973,9.9423,10.4017,14030255.940484,0
+LUMN.US,D,20220426,000000,10.3825,10.5356,10.2246,10.2485,9778283.5063406,0
+LUMN.US,D,20220427,000000,10.2294,10.2389,9.91359,9.9423,11878519.729185,0
+LUMN.US,D,20220428,000000,10.0093,10.0811,9.84189,10.0763,10803964.177775,0
+LUMN.US,D,20220429,000000,10.0285,10.0572,9.6074,9.62654,16064658.580959,0
+LUMN.US,D,20220502,000000,9.66482,9.89444,9.56913,9.81796,18700513.076218,0
+LUMN.US,D,20220503,000000,9.77967,10.129,9.75095,9.96145,13286189.215376,0
+LUMN.US,D,20220504,000000,9.9423,10.3347,9.71267,10.1911,23188034.655017,0
+LUMN.US,D,20220505,000000,10.7557,10.7844,9.98059,10.2772,27136311.716806,0
+LUMN.US,D,20220506,000000,10.2389,10.4877,10.0379,10.44,19300435.01109,0
+LUMN.US,D,20220509,000000,10.44,10.7796,10.3155,10.6696,15337385.443937,0
+LUMN.US,D,20220510,000000,10.6792,11.0523,10.1146,10.2389,19660204.456222,0
+LUMN.US,D,20220511,000000,10.2581,10.5547,10.1337,10.1528,15455475.614498,0
+LUMN.US,D,20220512,000000,10.2389,11.0619,10.2102,10.9758,24634574.975213,0
+LUMN.US,D,20220513,000000,11.0045,11.2437,10.8849,11.0906,12186526.884018,0
+LUMN.US,D,20220516,000000,11.1385,11.282,11.0333,11.1672,8072064.3620292,0
+LUMN.US,D,20220517,000000,11.148,11.4734,11.1097,11.3777,9469115.3262203,0
+LUMN.US,D,20220518,000000,11.3489,11.3681,10.8322,10.9088,11152822.493273,0
+LUMN.US,D,20220519,000000,10.8322,11.0475,10.7748,10.8705,12907431.624911,0
+LUMN.US,D,20220520,000000,10.8897,10.959,10.3347,10.5835,23899396.20696,0
+LUMN.US,D,20220523,000000,10.6648,11.0237,10.5452,10.9567,11921559.176934,0
+LUMN.US,D,20220524,000000,10.9088,11.3872,10.8083,11.3681,13549667.758613,0
+LUMN.US,D,20220525,000000,11.282,11.4925,11.148,11.4447,13932508.270588,0
+LUMN.US,D,20220526,000000,11.5595,11.8131,11.5442,11.77,17591926.21205,0
+LUMN.US,D,20220527,000000,11.7993,12.2486,11.7603,12.2096,12320984.220165,0
+LUMN.US,D,20220531,000000,12.1217,12.151,11.897,11.9556,21877331.306302,0
+LUMN.US,D,20220601,000000,11.9361,11.9947,11.3793,11.6821,13842344.81762,0
+LUMN.US,D,20220602,000000,11.6821,11.8091,11.4282,11.5454,8552154.4734339,0
+LUMN.US,D,20220603,000000,11.5356,11.5991,11.3305,11.3696,10887029.426702,0
+LUMN.US,D,20220606,000000,11.3793,11.5161,11.3403,11.4575,6223318.8389093,0
+LUMN.US,D,20220607,000000,11.4477,11.6103,11.3598,11.5747,7800857.6932597,0
+LUMN.US,D,20220608,000000,11.5258,11.6137,11.35,11.3989,6801200.4563893,0
+LUMN.US,D,20220609,000000,11.4086,11.4672,11.184,11.184,9234192.0718796,0
+LUMN.US,D,20220610,000000,11.1254,11.3598,10.9984,11.0082,11400357.186907,0
+LUMN.US,D,20220613,000000,10.7542,10.8304,10.1779,10.256,12875455.927085,0
+LUMN.US,D,20220614,000000,10.2951,10.4612,10.1926,10.3439,11436814.237333,0
+LUMN.US,D,20220615,000000,10.3635,10.4905,10.1095,10.256,13058984.056477,0
+LUMN.US,D,20220616,000000,10.0802,10.1584,9.83603,9.94348,15702837.88699,0
+LUMN.US,D,20220617,000000,10.0216,10.2609,9.93859,10.1486,30081535.431512,0
+LUMN.US,D,20220621,000000,10.4709,10.6858,10.2805,10.5393,12882391.059339,0
+LUMN.US,D,20220622,000000,10.3635,10.5344,10.2951,10.3439,10428454.812071,0
+LUMN.US,D,20220623,000000,10.383,10.7054,10.3674,10.6956,11200590.773976,0
+LUMN.US,D,20220624,000000,10.7444,11.1121,10.6272,11.0082,16141419.991632,0
+LUMN.US,D,20220627,000000,11.0179,11.1644,10.9349,11.1058,8009587.3602338,0
+LUMN.US,D,20220628,000000,11.2328,11.3403,10.9544,10.9886,7621828.0833728,0
+LUMN.US,D,20220629,000000,11.0082,11.0277,10.8226,10.9788,6615848.9625826,0
+LUMN.US,D,20220630,000000,10.8226,10.8812,10.5881,10.6565,9173492.7721678,0
+LUMN.US,D,20220701,000000,10.6663,10.9271,10.637,10.8812,9587009.5028811,0
+LUMN.US,D,20220705,000000,10.7542,10.8421,10.5833,10.8226,9663208.9357986,0
+LUMN.US,D,20220706,000000,10.8128,10.8714,10.5295,10.6077,7463126.7855686,0
+LUMN.US,D,20220707,000000,10.6467,10.7737,10.6223,10.6956,9837501.4838399,0
+LUMN.US,D,20220708,000000,10.7151,10.8128,10.5198,10.5588,7702753.3164803,0
+LUMN.US,D,20220711,000000,10.5491,10.6761,10.4319,10.4416,8261926.2527053,0
+LUMN.US,D,20220712,000000,10.4319,10.7102,10.383,10.5979,6778141.7047253,0
+LUMN.US,D,20220713,000000,10.5295,10.6126,10.3,10.5198,5461676.6924178,0
+LUMN.US,D,20220714,000000,10.2658,10.4026,10.217,10.383,7841762.0738477,0
+LUMN.US,D,20220715,000000,10.5881,10.5881,10.3439,10.5198,6929980.5591426,0
+LUMN.US,D,20220718,000000,10.5784,10.6663,10.5002,10.5295,7072174.3174613,0
+LUMN.US,D,20220719,000000,10.637,10.8616,10.5491,10.7835,8607422.5838023,0
+LUMN.US,D,20220720,000000,10.7542,10.8519,10.6272,10.7933,8194796.5476656,0
+LUMN.US,D,20220721,000000,10.1974,10.2463,9.8165,10.2072,19991932.573754,0
+LUMN.US,D,20220722,000000,10.1095,10.3049,10.0741,10.3049,9537278.0319034,0
+LUMN.US,D,20220725,000000,10.3733,10.5002,10.256,10.383,7459858.8578808,0
+LUMN.US,D,20220726,000000,10.4026,10.5881,10.3049,10.4905,9031702.3858757,0
+LUMN.US,D,20220727,000000,10.5686,10.7347,10.4026,10.7151,6810938.717093,0
+LUMN.US,D,20220728,000000,10.7444,10.8421,10.4514,10.6174,10760255.946213,0
+LUMN.US,D,20220729,000000,10.6467,10.7395,10.5588,10.637,10217573.145097,0
+LUMN.US,D,20220801,000000,10.6467,10.8616,10.6077,10.7737,10637951.29541,0
+LUMN.US,D,20220802,000000,10.7054,10.7737,10.4416,10.5198,9819343.5999207,0
+LUMN.US,D,20220803,000000,10.8616,10.9398,10.6761,10.8909,13257922.22583,0
+LUMN.US,D,20220804,000000,10.6174,10.6565,10.217,10.5881,18276420.010562,0
+LUMN.US,D,20220805,000000,10.5198,10.5491,10.3635,10.4319,11036544.284925,0
+LUMN.US,D,20220808,000000,10.5393,10.9593,10.5295,10.7151,9163141.2631293,0
+LUMN.US,D,20220809,000000,10.7151,10.7542,10.5295,10.6174,6790010.4659046,0
+LUMN.US,D,20220810,000000,10.6761,10.7933,10.5686,10.637,7684755.1433127,0
+LUMN.US,D,20220811,000000,10.7542,10.974,10.7249,10.8909,8803878.0699968,0
+LUMN.US,D,20220812,000000,10.9886,11.0423,10.8714,10.9691,6811883.6723736,0
+LUMN.US,D,20220815,000000,10.9154,10.9154,10.6663,10.8128,7807130.4354098,0
+LUMN.US,D,20220816,000000,10.8616,11.1107,10.8616,10.9984,8364607.9805787,0
+LUMN.US,D,20220817,000000,10.93,10.9691,10.7249,10.803,6167087.3450965,0
+LUMN.US,D,20220818,000000,10.803,10.8226,10.6761,10.7835,7697628.2394111,0
+LUMN.US,D,20220819,000000,10.7249,10.8519,10.6467,10.803,8651375.801688,0
+LUMN.US,D,20220822,000000,10.6956,10.7347,10.4514,10.4612,13094793.049815,0
+LUMN.US,D,20220823,000000,10.5002,10.6907,10.5002,10.6272,8456760.0604983,0
+LUMN.US,D,20220824,000000,10.6565,10.7102,10.5247,10.6565,11540419.420963,0
+LUMN.US,D,20220825,000000,10.7151,10.8128,10.6858,10.7933,9100252.0833035,0
+LUMN.US,D,20220826,000000,10.8128,10.8323,10.466,10.51,11764052.353398,0
+LUMN.US,D,20220829,000000,10.445,10.53,10.26,10.29,11451033,0
+LUMN.US,D,20220830,000000,10.3,10.31,10.02,10.05,11721551,0
+LUMN.US,D,20220831,000000,10.03,10.11,9.94,9.96,14557535,0
+LUMN.US,D,20220901,000000,9.89,10.07,9.84,10.07,10214811,0
+LUMN.US,D,20220902,000000,10.18,10.19,9.84,9.85,9023394,0
+LUMN.US,D,20220906,000000,9.9,9.91,9.58,9.67,15327961,0
+LUMN.US,D,20220907,000000,9.66,9.87,9.64,9.78,9417235,0
+LUMN.US,D,20220908,000000,9.75,9.77,9.47,9.66,13243819,0
+LUMN.US,D,20220909,000000,9.79,10.01,9.77,9.97,12756430,0
+LUMN.US,D,20220912,000000,10.07,10.165,9.965,10.07,12926648,0
+LUMN.US,D,20220913,000000,9.83,9.87,9.09,9.15,28883271,0
+LUMN.US,D,20220914,000000,9.2,9.21,8.94,8.95,21395375,0
+LUMN.US,D,20220915,000000,8.97,9.1171,8.87,8.96,13481935,0
+LUMN.US,D,20220916,000000,8.92,8.92,8.7523,8.8,34572176,0
+LUMN.US,D,20220919,000000,8.75,8.87,8.695,8.82,12833060,0
+LUMN.US,D,20220920,000000,8.72,8.73,8.43,8.56,18615477,0
+LUMN.US,D,20220921,000000,8.59,8.65,8.43,8.46,20804704,0
+LUMN.US,D,20220922,000000,8.48,8.5,8.17,8.32,20282205,0
+LUMN.US,D,20220923,000000,8.17,8.25,7.95,8.13,20119135,0
+LUMN.US,D,20220926,000000,8.09,8.17,7.62,7.71,25260848,0
+LUMN.US,D,20220927,000000,7.83,7.97,7.57,7.6,25084464,0
+LUMN.US,D,20220928,000000,7.63,7.855,7.62,7.82,14059007,0
+LUMN.US,D,20220929,000000,7.71,7.75,7.28,7.38,21254629,0
+LUMN.US,D,20220930,000000,7.45,7.52,7.27,7.28,22571133,0
+LUMN.US,D,20221003,000000,7.52,7.8,7.365,7.78,20665972,0
+LUMN.US,D,20221004,000000,7.9,8.06,7.88,8.04,18479547,0
+LUMN.US,D,20221005,000000,7.41,7.62,7.13,7.28,26629405,0
+LUMN.US,D,20221006,000000,7.26,7.34,6.88,6.93,31993900,0
+LUMN.US,D,20221007,000000,6.86,6.88,6.63,6.7,24952737,0
+LUMN.US,D,20221010,000000,6.75,6.83,6.49,6.51,16726077,0
+LUMN.US,D,20221011,000000,6.38,6.78,6.34,6.67,30725343,0
+LUMN.US,D,20221012,000000,6.67,6.74,6.56,6.63,20589822,0
+LUMN.US,D,20221013,000000,6.5,6.91,6.42,6.84,19427155,0
+LUMN.US,D,20221014,000000,6.86,6.91,6.66,6.72,14200111,0
+LUMN.US,D,20221017,000000,6.85,7.05,6.84,6.88,12284507,0
+LUMN.US,D,20221018,000000,7,7.13,6.98,7.08,15047050,0
+LUMN.US,D,20221019,000000,6.98,7.035,6.76,6.85,14734290,0
+LUMN.US,D,20221020,000000,6.86,7.02,6.68,6.7,17816750,0
+LUMN.US,D,20221021,000000,6.67,6.89,6.5794,6.66,18457873,0
+LUMN.US,D,20221024,000000,6.7,6.8,6.63,6.75,20235826,0
+LUMN.US,D,20221025,000000,6.72,6.93,6.685,6.92,21634229,0
+LUMN.US,D,20221026,000000,6.96,7.22,6.91,7.06,16483714,0
+LUMN.US,D,20221027,000000,7.16,7.18,6.935,6.97,14797871,0
+LUMN.US,D,20221028,000000,7.05,7.35,7.0201,7.34,16346178,0
+LUMN.US,D,20221031,000000,7.34,7.37,7.115,7.36,16448007,0
+LUMN.US,D,20221101,000000,7.5,7.6,7.36,7.43,15321803,0
+LUMN.US,D,20221102,000000,7.37,7.39,7.015,7.05,30985913,0
+LUMN.US,D,20221103,000000,5.92,6.47,5.78,5.8,62824708,0
+LUMN.US,D,20221104,000000,5.68,6.05,5.68,5.92,42815461,0
+LUMN.US,D,20221107,000000,5.9,6.14,5.87,6.04,32954987,0
+LUMN.US,D,20221108,000000,6.1,6.51,6.07,6.34,35014476,0
+LUMN.US,D,20221109,000000,6.27,6.51,6.24,6.33,24679460,0
+LUMN.US,D,20221110,000000,6.54,6.755,6.414,6.45,23297469,0
+LUMN.US,D,20221111,000000,6.45,6.5,6.23,6.34,28770016,0
+LUMN.US,D,20221114,000000,6.34,6.44,6.24,6.31,22995365,0
+LUMN.US,D,20221115,000000,6.25,6.38,6.02,6.08,34475012,0
+LUMN.US,D,20221116,000000,6.03,6.1,5.78,5.82,23046717,0
+LUMN.US,D,20221117,000000,5.77,5.9675,5.71,5.88,17578816,0
+LUMN.US,D,20221118,000000,5.96,6.03,5.81,5.87,15625989,0
+LUMN.US,D,20221121,000000,5.86,5.91,5.68,5.76,15843203,0
+LUMN.US,D,20221122,000000,5.73,5.875,5.71,5.83,15621491,0
+LUMN.US,D,20221123,000000,5.77,5.94,5.69,5.88,14136344,0
+LUMN.US,D,20221125,000000,5.88,5.94,5.795,5.84,8111487,0
+LUMN.US,D,20221128,000000,5.79,5.82,5.46,5.52,27718723,0
+LUMN.US,D,20221129,000000,5.49,5.55,5.29,5.47,32327306,0
+LUMN.US,D,20221130,000000,5.46,5.54,5.31,5.47,83816849,0
+LUMN.US,D,20221201,000000,5.51,5.72,5.49,5.59,27937424,0
+LUMN.US,D,20221202,000000,5.55,5.64,5.445,5.51,21399085,0
+LUMN.US,D,20221205,000000,5.48,5.52,5.15,5.2,24997088,0
+LUMN.US,D,20221206,000000,5.15,5.41,5.11,5.4,25548230,0
+LUMN.US,D,20221207,000000,5.39,5.47,5.27,5.44,22533025,0
+LUMN.US,D,20221208,000000,5.45,5.49,5.34,5.4,17805808,0
+LUMN.US,D,20221209,000000,5.36,5.63,5.33,5.49,14702044,0
+LUMN.US,D,20221212,000000,5.51,5.61,5.435,5.56,20311409,0
+LUMN.US,D,20221213,000000,5.62,5.84,5.59,5.68,26156047,0
+LUMN.US,D,20221214,000000,5.65,5.87,5.63,5.77,20705481,0
+LUMN.US,D,20221215,000000,5.65,5.74,5.43,5.43,21245802,0
+LUMN.US,D,20221216,000000,5.375,5.47,5.31,5.41,83977169,0
+LUMN.US,D,20221219,000000,5.37,5.42,5.23,5.29,16501323,0
+LUMN.US,D,20221220,000000,5.24,5.31,5.18,5.28,15552497,0
+LUMN.US,D,20221221,000000,5.31,5.37,5.225,5.3,19721832,0
+LUMN.US,D,20221222,000000,5.27,5.27,5.03,5.19,20841796,0
+LUMN.US,D,20221223,000000,5.16,5.3089,5.12,5.24,14821634,0
+LUMN.US,D,20221227,000000,5.18,5.29,4.99,5.28,18157630,0
+LUMN.US,D,20221228,000000,5.26,5.32,5.07,5.09,19537197,0
+LUMN.US,D,20221229,000000,5.12,5.37,5.11,5.3,18813326,0
+LUMN.US,D,20221230,000000,5.24,5.3,5.11,5.22,18550610,0
+LUMN.US,D,20230103,000000,5.3,5.41,5.22,5.37,15331306,0
+LUMN.US,D,20230104,000000,5.45,5.55,5.37,5.44,15739212,0
+LUMN.US,D,20230105,000000,5.46,5.47,5.285,5.46,16760949,0
+LUMN.US,D,20230106,000000,5.47,5.52,5.37,5.43,21110418,0
+LUMN.US,D,20230109,000000,5.47,5.485,5.335,5.39,14253901,0
+LUMN.US,D,20230110,000000,5.4,5.64,5.32,5.6,19835502,0
+LUMN.US,D,20230111,000000,5.63,5.96,5.61,5.82,21453961,0
+LUMN.US,D,20230112,000000,5.86,6.09,5.785,6.04,23303571,0
+LUMN.US,D,20230113,000000,5.95,5.97,5.79,5.9,18396603,0
+LUMN.US,D,20230117,000000,5.87,5.9,5.57,5.59,18726613,0
+LUMN.US,D,20230118,000000,5.59,5.62,5.34,5.35,18595970,0
+LUMN.US,D,20230119,000000,5.29,5.34,5.01,5.03,34519212,0
+LUMN.US,D,20230120,000000,5.03,5.22,4.96,5.22,23453798,0
+LUMN.US,D,20230123,000000,5.2,5.29,5.12,5.15,18940804,0
+LUMN.US,D,20230124,000000,6.19,6.19,5.05,5.29,24613471,0
+LUMN.US,D,20230125,000000,5.23,5.31,5.17,5.3,17419330,0
+LUMN.US,D,20230126,000000,5.33,5.34,5.07,5.14,23134767,0
+LUMN.US,D,20230127,000000,5.14,5.33,5.09,5.29,17454271,0
+LUMN.US,D,20230130,000000,5.18,5.29,5.13,5.14,23590744,0
+LUMN.US,D,20230131,000000,5.18,5.26,5.12,5.25,26209029,0
+LUMN.US,D,20230201,000000,5.28,5.45,5.22,5.36,24278593,0
+LUMN.US,D,20230202,000000,5.44,5.78,5.39,5.61,31236525,0
+LUMN.US,D,20230203,000000,5.45,5.4996,5.19,5.26,43038010,0
+LUMN.US,D,20230206,000000,5.21,5.2179,5,5.04,32957453,0
+LUMN.US,D,20230207,000000,5.06,5.15,4.96,4.99,50550231,0
+LUMN.US,D,20230208,000000,4.03,4.19,3.74,3.95,132390688,0
+LUMN.US,D,20230209,000000,3.97,4.15,3.77,4,61147199,0
+LUMN.US,D,20230210,000000,3.95,4.0385,3.88,3.96,34667970,0
+LUMN.US,D,20230213,000000,3.92,4.08,3.855,4.06,29833018,0
+LUMN.US,D,20230214,000000,4.02,4.06,3.82,3.93,33251767,0
+LUMN.US,D,20230215,000000,3.91,4.03,3.87,3.91,24050817,0
+LUMN.US,D,20230216,000000,3.86,3.92,3.785,3.84,26454632,0
+LUMN.US,D,20230217,000000,3.83,3.97,3.82,3.93,22864694,0
+LUMN.US,D,20230221,000000,3.9,3.91,3.62,3.65,31077912,0
+LUMN.US,D,20230222,000000,3.66,3.75,3.63,3.7,28516482,0
+LUMN.US,D,20230223,000000,3.71,3.71,3.5043,3.61,26118285,0
+LUMN.US,D,20230224,000000,3.55,3.6,3.49,3.56,19455565,0
+LUMN.US,D,20230227,000000,3.61,3.625,3.34,3.4,40770669,0
+LUMN.US,D,20230228,000000,3.38,3.49,3.3,3.4,96522922,0
+LUMN.US,D,20230301,000000,3.42,3.42,3.23,3.23,30742909,0
+LUMN.US,D,20230302,000000,3.21,3.27,3.12,3.23,31295823,0
+LUMN.US,D,20230303,000000,3.22,3.25,3.14,3.17,24676290,0
+LUMN.US,D,20230306,000000,3.19,3.47,3.18,3.3,49719822,0
+LUMN.US,D,20230307,000000,3.28,3.29,3.1,3.11,30937298,0
+LUMN.US,D,20230308,000000,3.1,3.13,2.99,3.02,32658239,0
+LUMN.US,D,20230309,000000,3.02,3.0478,2.8625,2.88,42294052,0
+LUMN.US,D,20230310,000000,2.87,2.88,2.64,2.68,44720215,0
+LUMN.US,D,20230313,000000,2.46,2.69,2.43,2.6,51806812,0
+LUMN.US,D,20230314,000000,2.68,2.725,2.5202,2.6,26630569,0
+LUMN.US,D,20230315,000000,2.51,2.62,2.44,2.59,32180496,0
+LUMN.US,D,20230316,000000,2.57,2.57,2.41,2.49,41571287,0
+LUMN.US,D,20230317,000000,2.44,2.55,2.37,2.48,316011150,0
+LUMN.US,D,20230320,000000,2.45,2.55,2.385,2.49,42419690,0
+LUMN.US,D,20230321,000000,2.5,2.56,2.44,2.52,36266242,0
+LUMN.US,D,20230322,000000,2.55,2.635,2.47,2.48,25584194,0
+LUMN.US,D,20230323,000000,2.53,2.54,2.42,2.47,20543104,0
+LUMN.US,D,20230324,000000,2.45,2.4505,2.37,2.41,24633821,0
+LUMN.US,D,20230327,000000,2.44,2.57,2.41,2.54,17881490,0
+LUMN.US,D,20230328,000000,2.53,2.67,2.5,2.65,26168265,0
+LUMN.US,D,20230329,000000,2.67,2.71,2.55,2.63,18703110,0
+LUMN.US,D,20230330,000000,2.64,2.66,2.54,2.56,13564193,0
+LUMN.US,D,20230331,000000,2.54,2.73,2.54,2.65,22308040,0
+LUMN.US,D,20230403,000000,2.65,2.6963,2.53,2.59,26324389,0
+LUMN.US,D,20230404,000000,2.6,2.6054,2.4,2.43,23038067,0
+LUMN.US,D,20230405,000000,2.41,2.46,2.4,2.42,14328196,0
+LUMN.US,D,20230406,000000,2.41,2.46,2.39,2.43,13810307,0
+LUMN.US,D,20230410,000000,2.4,2.465,2.37,2.45,22751224,0
+LUMN.US,D,20230411,000000,2.43,2.59,2.43,2.57,22897593,0
+LUMN.US,D,20230412,000000,2.59,2.61,2.44,2.46,16521338,0
+LUMN.US,D,20230413,000000,2.44,2.47,2.34,2.35,20354045,0
+LUMN.US,D,20230414,000000,2.35,2.38,2.26,2.27,16375846,0
+LUMN.US,D,20230417,000000,2.27,2.3,2.22,2.28,18107416,0
+LUMN.US,D,20230418,000000,2.28,2.29,2.18,2.18,15825390,0
+LUMN.US,D,20230419,000000,2.16,2.21,2.13,2.18,15154861,0
+LUMN.US,D,20230420,000000,2.14,2.19,2.055,2.18,18977553,0
+LUMN.US,D,20230421,000000,2.15,2.24,2.15,2.23,15928831,0
+LUMN.US,D,20230424,000000,2.25,2.425,2.25,2.42,30048061,0
+LUMN.US,D,20230425,000000,2.37,2.44,2.35,2.39,24095771,0
+LUMN.US,D,20230426,000000,2.39,2.46,2.13,2.14,26482995,0
+LUMN.US,D,20230427,000000,2.15,2.25,2.145,2.21,18986415,0
+LUMN.US,D,20230428,000000,2.18,2.37,2.18,2.37,23220530,0
+LUMN.US,D,20230501,000000,2.34,2.42,2.26,2.38,19066028,0
+LUMN.US,D,20230502,000000,2.32,2.36,2.25,2.34,17179167,0
+LUMN.US,D,20230503,000000,2.47,2.56,2.24,2.29,35854410,0
+LUMN.US,D,20230504,000000,2.27,2.29,2.1,2.12,18903291,0
+LUMN.US,D,20230505,000000,2.26,2.29,2.13,2.28,15815995,0
+LUMN.US,D,20230508,000000,2.25,2.32,2.15,2.3,18062726,0
+LUMN.US,D,20230509,000000,2.23,2.42,2.17,2.37,22492640,0
+LUMN.US,D,20230510,000000,2.44,2.47,2.29,2.36,19223927,0
+LUMN.US,D,20230511,000000,2.36,2.43,2.33,2.34,13283814,0
+LUMN.US,D,20230512,000000,2.32,2.38,2.295,2.36,12434064,0
+LUMN.US,D,20230515,000000,2.38,2.52,2.37,2.49,16709914,0
+LUMN.US,D,20230516,000000,2.48,2.55,2.46,2.53,18514768,0
+LUMN.US,D,20230517,000000,2.55,2.7,2.52,2.64,20346475,0
+LUMN.US,D,20230518,000000,2.61,2.62,2.41,2.51,19571433,0
+LUMN.US,D,20230519,000000,2.49,2.5,2.35,2.35,15058559,0
+LUMN.US,D,20230522,000000,2.35,2.36,2.16,2.18,28375334,0
+LUMN.US,D,20230523,000000,2.17,2.23,2.1,2.1,24180342,0
+LUMN.US,D,20230524,000000,2.1,2.15,1.92,1.98,24066627,0
+LUMN.US,D,20230525,000000,1.98,1.98,1.85,1.88,19133929,0
+LUMN.US,D,20230526,000000,1.88,2.005,1.86,1.97,21307104,0
+LUMN.US,D,20230530,000000,2,2.05,1.97,1.98,20679306,0
+LUMN.US,D,20230531,000000,1.98,2.055,1.94,1.98,22896730,0
+LUMN.US,D,20230601,000000,1.98,2.02,1.86,1.95,15567050,0
+LUMN.US,D,20230602,000000,1.95,2.03,1.93,2.01,20366719,0
+LUMN.US,D,20230605,000000,2.02,2.08,1.89,1.91,20875357,0
+LUMN.US,D,20230606,000000,1.91,1.91,1.77,1.8,42908225,0
+LUMN.US,D,20230607,000000,1.83,1.89,1.78,1.84,35718724,0
+LUMN.US,D,20230608,000000,1.85,1.8699,1.77,1.78,28693022,0
+LUMN.US,D,20230609,000000,1.78,1.8459,1.74,1.8,19985469,0
+LUMN.US,D,20230612,000000,1.8695,1.88,1.78,1.83,19636682,0
+LUMN.US,D,20230613,000000,1.87,2.22,1.84,2.13,46884792,0
+LUMN.US,D,20230614,000000,2.33,2.36,2.22,2.26,34560302,0
+LUMN.US,D,20230615,000000,2.23,2.31,2.18,2.25,18081321,0
+LUMN.US,D,20230616,000000,2.24,2.28,2.19,2.25,36963229,0
+LUMN.US,D,20230620,000000,2.24,2.25,2.1,2.11,19866016,0
+LUMN.US,D,20230621,000000,2.09,2.11,1.93,1.94,23681056,0
+LUMN.US,D,20230622,000000,1.91,1.91,1.78,1.85,22933973,0
+LUMN.US,D,20230623,000000,1.85,1.88,1.78,1.82,133965648,0
+LUMN.US,D,20230626,000000,1.82,2.025,1.81,1.99,20292850,0
+LUMN.US,D,20230627,000000,1.95,2.14,1.92,2.09,18844174,0
+LUMN.US,D,20230628,000000,2.09,2.19,2,2.18,20745025,0
+LUMN.US,D,20230629,000000,2.16,2.3,2.13,2.2,17654854,0
+LUMN.US,D,20230630,000000,2.21,2.32,2.1803,2.26,15955498,0
+LUMN.US,D,20230703,000000,2.25,2.275,2.16,2.25,7353817,0
+LUMN.US,D,20230705,000000,2.21,2.34,2.15,2.26,12775770,0
+LUMN.US,D,20230706,000000,2.22,2.22,2.08,2.09,17291056,0
+LUMN.US,D,20230707,000000,2.09,2.24,2.08,2.19,20129911,0
+LUMN.US,D,20230710,000000,2.17,2.18,2.05,2.06,14027377,0
+LUMN.US,D,20230711,000000,2.06,2.17,2.05,2.07,14291380,0
+LUMN.US,D,20230712,000000,2.14,2.16,2.035,2.04,14456093,0
+LUMN.US,D,20230713,000000,2.05,2.14,2.03,2.06,12943007,0
+LUMN.US,D,20230714,000000,2.07,2.08,1.85,1.85,28170233,0
+LUMN.US,D,20230717,000000,1.88,1.88,1.69,1.7,29969925,0
+LUMN.US,D,20230718,000000,1.74,1.74,1.61,1.62,36381167,0
+LUMN.US,D,20230719,000000,1.7,1.95,1.69,1.89,34903810,0
+LUMN.US,D,20230720,000000,1.91,1.97,1.86,1.9,18557001,0
+LUMN.US,D,20230721,000000,1.92,2.025,1.86,1.9,16951906,0
+LUMN.US,D,20230724,000000,1.89,1.96,1.82,1.83,12468512,0
+LUMN.US,D,20230725,000000,1.84,1.87,1.75,1.77,14338786,0
+LUMN.US,D,20230726,000000,1.77,1.83,1.76,1.81,7957437,0
+LUMN.US,D,20230727,000000,1.84,1.87,1.7,1.71,13899746,0
+LUMN.US,D,20230728,000000,1.75,1.86,1.74,1.76,18748057,0
+LUMN.US,D,20230731,000000,1.81,1.95,1.75,1.79,26021253,0
+LUMN.US,D,20230801,000000,1.82,2.08,1.73,2.03,51105304,0
+LUMN.US,D,20230802,000000,1.75,1.87,1.68,1.79,39992748,0
+LUMN.US,D,20230803,000000,1.76,1.78,1.68,1.68,19773942,0
+LUMN.US,D,20230804,000000,1.67,1.765,1.64,1.66,34070647,0
+LUMN.US,D,20230807,000000,1.71,1.75,1.64,1.74,30195620,0
+LUMN.US,D,20230808,000000,1.7,1.745,1.665,1.71,20832781,0
+LUMN.US,D,20230809,000000,1.7,1.78,1.68,1.74,17619075,0
+LUMN.US,D,20230810,000000,1.75,2.02,1.75,1.89,47410625,0
+LUMN.US,D,20230811,000000,1.88,1.91,1.82,1.86,16564703,0
+LUMN.US,D,20230814,000000,1.84,1.86,1.77,1.81,17572851,0
+LUMN.US,D,20230815,000000,1.78,1.7952,1.69,1.69,20121281,0
+LUMN.US,D,20230816,000000,1.7,1.77,1.69,1.72,14831969,0
+LUMN.US,D,20230817,000000,1.74,1.77,1.7,1.72,14312067,0
+LUMN.US,D,20230818,000000,1.69,1.75,1.69,1.7,11551059,0
+LUMN.US,D,20230821,000000,1.71,1.72,1.62,1.63,18437468,0
+LUMN.US,D,20230822,000000,1.64,1.645,1.49,1.51,21589330,0
+LUMN.US,D,20230823,000000,1.52,1.55,1.4,1.52,42139462,0
+LUMN.US,D,20230824,000000,1.53,1.55,1.475,1.5,10735984,0
+LUMN.US,D,20230825,000000,1.5,1.58,1.5,1.55,14908312,0
+LUMN.US,D,20230828,000000,1.58,1.63,1.56,1.6,10103130,0
+LUMN.US,D,20230829,000000,1.59,1.65,1.56,1.57,9432224,0
+LUMN.US,D,20230830,000000,1.57,1.575,1.49,1.55,12302328,0
+LUMN.US,D,20230831,000000,1.56,1.63,1.54,1.59,10862886,0
+LUMN.US,D,20230901,000000,1.6,1.64,1.56,1.58,7235566,0
+LUMN.US,D,20230905,000000,1.57,1.57,1.45,1.5,19220999,0
+LUMN.US,D,20230906,000000,1.48,1.53,1.47,1.48,11609099,0
+LUMN.US,D,20230907,000000,1.46,1.48,1.42,1.42,15857064,0
+LUMN.US,D,20230908,000000,1.41,1.445,1.35,1.42,12772339,0
+LUMN.US,D,20230911,000000,1.43,1.46,1.36,1.37,14476114,0
+LUMN.US,D,20230912,000000,1.37,1.45,1.35,1.42,8673196,0
+LUMN.US,D,20230913,000000,1.41,1.435,1.36,1.4,10880908,0
+LUMN.US,D,20230914,000000,1.41,1.51,1.39,1.45,13899841,0
+LUMN.US,D,20230915,000000,1.45,1.59,1.4401,1.54,49894019,0
+LUMN.US,D,20230918,000000,1.54,1.58,1.5,1.52,11718933,0
+LUMN.US,D,20230919,000000,1.51,1.65,1.51,1.63,21780794,0
+LUMN.US,D,20230920,000000,1.62,1.67,1.61,1.63,11839491,0
+LUMN.US,D,20230921,000000,1.58,1.595,1.5348,1.54,12048234,0
+LUMN.US,D,20230922,000000,1.51,1.58,1.5,1.51,11027972,0
+LUMN.US,D,20230925,000000,1.46,1.48,1.39,1.39,14496544,0
+LUMN.US,D,20230926,000000,1.38,1.4,1.3,1.3,14132269,0
+LUMN.US,D,20230927,000000,1.32,1.43,1.31,1.39,24063571,0
+LUMN.US,D,20230928,000000,1.39,1.43,1.3501,1.43,13138731,0
+LUMN.US,D,20230929,000000,1.43,1.49,1.415,1.42,12842387,0
+LUMN.US,D,20231002,000000,1.4,1.45,1.36,1.39,12641603,0
+LUMN.US,D,20231003,000000,1.38,1.3999,1.29,1.31,17922510,0
+LUMN.US,D,20231004,000000,1.31,1.34,1.29,1.34,11389632,0
+LUMN.US,D,20231005,000000,1.29,1.36,1.29,1.35,7432857,0
+LUMN.US,D,20231006,000000,1.32,1.34,1.29,1.29,12361814,0
+LUMN.US,D,20231009,000000,1.29,1.32,1.27,1.31,5508753,0
+LUMN.US,D,20231010,000000,1.33,1.405,1.32,1.39,14758733,0
+LUMN.US,D,20231011,000000,1.39,1.43,1.32,1.33,7297478,0
+LUMN.US,D,20231012,000000,1.32,1.33,1.28,1.32,7586112,0
+LUMN.US,D,20231013,000000,1.32,1.35,1.3,1.32,5808347,0
+LUMN.US,D,20231016,000000,1.31,1.36,1.3,1.35,6019296,0
+LUMN.US,D,20231017,000000,1.34,1.43,1.33,1.42,11765649,0
+LUMN.US,D,20231018,000000,1.4,1.425,1.36,1.39,7053565,0
+LUMN.US,D,20231019,000000,1.39,1.44,1.365,1.39,10099959,0
+LUMN.US,D,20231020,000000,1.38,1.43,1.36,1.39,9403404,0
+LUMN.US,D,20231023,000000,1.36,1.4,1.3,1.3,11586206,0
+LUMN.US,D,20231024,000000,1.3,1.39,1.3,1.37,7815358,0
+LUMN.US,D,20231025,000000,1.35,1.385,1.34,1.34,6490811,0
+LUMN.US,D,20231026,000000,1.345,1.4,1.31,1.4,9891474,0
+LUMN.US,D,20231027,000000,1.37,1.39,1.32,1.33,11137656,0
+LUMN.US,D,20231030,000000,1.35,1.53,1.345,1.49,18749287,0
+LUMN.US,D,20231031,000000,1.45,1.56,1.4,1.46,21482660,0
+LUMN.US,D,20231101,000000,1.38,1.4,0.97,0.9801,60632292,0
+LUMN.US,D,20231102,000000,1.03,1.06,0.7801,1.06,120487018,0
+LUMN.US,D,20231103,000000,1.04,1.17,1.03,1.12,26719029,0
+LUMN.US,D,20231106,000000,1.18,1.35,1.15,1.32,39065523,0
+LUMN.US,D,20231107,000000,1.28,1.44,1.26,1.3,20849796,0
+LUMN.US,D,20231108,000000,1.35,1.3856,1.255,1.3,15626974,0
+LUMN.US,D,20231109,000000,1.35,1.36,1.17,1.18,15149307,0
+LUMN.US,D,20231110,000000,1.19,1.21,1.11,1.19,12271329,0
+LUMN.US,D,20231113,000000,1.18,1.225,1.13,1.15,10620228,0
+LUMN.US,D,20231114,000000,1.21,1.34,1.19,1.3,21285057,0
+LUMN.US,D,20231115,000000,1.3,1.41,1.2997,1.38,14369028,0
+LUMN.US,D,20231116,000000,1.33,1.38,1.28,1.38,11713091,0
+LUMN.US,D,20231117,000000,1.39,1.4,1.32,1.35,8325712,0
+LUMN.US,D,20231120,000000,1.33,1.4,1.31,1.38,9006198,0
+LUMN.US,D,20231121,000000,1.36,1.37,1.29,1.32,8766166,0
+LUMN.US,D,20231122,000000,1.33,1.38,1.28,1.29,10016658,0
+LUMN.US,D,20231124,000000,1.3,1.32,1.25,1.26,4947233,0
+LUMN.US,D,20231127,000000,1.26,1.3,1.21,1.23,10292955,0
+LUMN.US,D,20231128,000000,1.24,1.24,1.155,1.18,15176553,0
+LUMN.US,D,20231129,000000,1.18,1.36,1.18,1.35,22497458,0
+LUMN.US,D,20231130,000000,1.31,1.345,1.23,1.31,15668539,0
+LUMN.US,D,20231201,000000,1.3,1.5,1.24,1.48,25948445,0
+LUMN.US,D,20231204,000000,1.45,1.59,1.42,1.56,17009724,0
+LUMN.US,D,20231205,000000,1.55,1.58,1.51,1.55,11863087,0
+LUMN.US,D,20231206,000000,1.54,1.64,1.46,1.48,14936843,0
+LUMN.US,D,20231207,000000,1.47,1.51,1.41,1.44,13016906,0
+LUMN.US,D,20231208,000000,1.44,1.54,1.43,1.49,8348714,0
+LUMN.US,D,20231211,000000,1.49,1.55,1.35,1.37,13416505,0
+LUMN.US,D,20231212,000000,1.39,1.55,1.35,1.47,17474808,0
+LUMN.US,D,20231213,000000,1.46,1.61,1.42,1.58,19163865,0
+LUMN.US,D,20231214,000000,1.66,1.87,1.64,1.77,34827646,0
+LUMN.US,D,20231215,000000,1.75,1.81,1.6406,1.81,44308484,0
+LUMN.US,D,20231218,000000,1.81,1.82,1.7,1.79,12420914,0
+LUMN.US,D,20231219,000000,1.76,1.85,1.75,1.77,9963544,0
+LUMN.US,D,20231220,000000,1.7,1.775,1.65,1.66,14597130,0
+LUMN.US,D,20231221,000000,1.65,1.76,1.65,1.74,11549369,0
+LUMN.US,D,20231222,000000,1.71,1.79,1.7,1.73,9564027,0
+LUMN.US,D,20231226,000000,1.72,1.84,1.7,1.8,10606295,0
+LUMN.US,D,20231227,000000,1.79,1.85,1.78,1.81,10877244,0
+LUMN.US,D,20231228,000000,1.79,1.9,1.77,1.85,11014050,0
+LUMN.US,D,20231229,000000,1.83,1.87,1.79,1.83,12222444,0
+LUMN.US,D,20240102,000000,1.79,1.96,1.76,1.89,12804602,0
+LUMN.US,D,20240103,000000,1.87,1.89,1.77,1.79,11375093,0
+LUMN.US,D,20240104,000000,1.8,1.8,1.7,1.75,9648790,0
+LUMN.US,D,20240105,000000,1.72,1.81,1.7,1.7,11029773,0
+LUMN.US,D,20240108,000000,1.7,1.77,1.56,1.74,15279934,0
+LUMN.US,D,20240109,000000,1.72,1.73,1.61,1.63,10142778,0
+LUMN.US,D,20240110,000000,1.6,1.71,1.585,1.7,11902274,0
+LUMN.US,D,20240111,000000,1.66,1.68,1.56,1.58,21276555,0
+LUMN.US,D,20240112,000000,1.62,1.65,1.58,1.59,15444802,0
+LUMN.US,D,20240116,000000,1.56,1.57,1.504,1.55,10351827,0
+LUMN.US,D,20240117,000000,1.5,1.545,1.4,1.44,18356612,0
+LUMN.US,D,20240118,000000,1.44,1.48,1.41,1.44,9558778,0
+LUMN.US,D,20240119,000000,1.45,1.46,1.31,1.32,15383727,0
+LUMN.US,D,20240122,000000,1.33,1.38,1.28,1.38,12330583,0
+LUMN.US,D,20240123,000000,1.41,1.45,1.35,1.37,12195433,0
+LUMN.US,D,20240124,000000,1.39,1.43,1.32,1.35,9677722,0
+LUMN.US,D,20240125,000000,1.38,1.71,1.35,1.38,47667967,0
+LUMN.US,D,20240126,000000,1.4,1.5699,1.4,1.4,27215781,0
+LUMN.US,D,20240129,000000,1.4,1.43,1.25,1.36,26646870,0
+LUMN.US,D,20240130,000000,1.34,1.38,1.29,1.3,7237241,0
+LUMN.US,D,20240131,000000,1.3,1.31,1.22,1.22,22073645,0
+LUMN.US,D,20240201,000000,1.25,1.3,1.22,1.28,10007774,0
+LUMN.US,D,20240202,000000,1.25,1.32,1.21,1.3,13956607,0
+LUMN.US,D,20240205,000000,1.29,1.34,1.26,1.29,13152403,0
+LUMN.US,D,20240206,000000,1.29,1.38,1.29,1.35,20590593,0
+LUMN.US,D,20240207,000000,1.52,1.52,1.4,1.45,28659106,0
+LUMN.US,D,20240208,000000,1.45,1.54,1.41,1.5,14686818,0
+LUMN.US,D,20240209,000000,1.49,1.55,1.4505,1.52,12144065,0
+LUMN.US,D,20240212,000000,1.52,1.8,1.52,1.77,25277718,0
+LUMN.US,D,20240213,000000,1.68,1.75,1.59,1.62,18136160,0
+LUMN.US,D,20240214,000000,1.67,1.715,1.58,1.59,10425892,0
+LUMN.US,D,20240215,000000,1.62,1.67,1.57,1.6,9194813,0
+LUMN.US,D,20240216,000000,1.59,1.61,1.53,1.54,12690222,0
+LUMN.US,D,20240220,000000,1.52,1.61,1.49,1.55,12076749,0
+LUMN.US,D,20240221,000000,1.56,1.59,1.51,1.55,7176764,0
+LUMN.US,D,20240222,000000,1.53,1.57,1.49,1.54,9428110,0
+LUMN.US,D,20240223,000000,1.54,1.56,1.49,1.5,8462727,0
+LUMN.US,D,20240226,000000,1.49,1.526,1.455,1.48,12289690,0
+LUMN.US,D,20240227,000000,1.51,1.56,1.49,1.54,9145634,0
+LUMN.US,D,20240228,000000,1.57,1.63,1.54,1.61,8192351,0
+LUMN.US,D,20240229,000000,1.65,1.67,1.56,1.62,11029330,0
+LUMN.US,D,20240301,000000,1.61,1.665,1.55,1.62,9022526,0
+LUMN.US,D,20240304,000000,1.6,1.74,1.55,1.69,12476925,0
+LUMN.US,D,20240305,000000,1.66,1.8,1.65,1.7,12148823,0
+LUMN.US,D,20240306,000000,1.77,1.78,1.62,1.71,12433076,0
+LUMN.US,D,20240307,000000,1.72,1.78,1.68,1.73,7764828,0
+LUMN.US,D,20240308,000000,1.75,1.83,1.73,1.82,11947696,0
+LUMN.US,D,20240311,000000,1.81,1.88,1.75,1.76,14143317,0
+LUMN.US,D,20240312,000000,1.75,1.766,1.675,1.72,7817474,0
+LUMN.US,D,20240313,000000,1.69,1.75,1.62,1.64,10233889,0
+LUMN.US,D,20240314,000000,1.64,1.64,1.55,1.58,9681233,0
+LUMN.US,D,20240315,000000,1.56,1.62,1.49,1.57,28536797,0
+LUMN.US,D,20240318,000000,1.59,1.65,1.5349,1.61,8077452,0
+LUMN.US,D,20240319,000000,1.58,1.75,1.54,1.69,15812723,0
+LUMN.US,D,20240320,000000,1.69,1.79,1.66,1.77,12903187,0
+LUMN.US,D,20240321,000000,1.79,1.8,1.7,1.71,13691429,0
+LUMN.US,D,20240322,000000,1.72,1.8,1.61,1.61,18703158,0
+LUMN.US,D,20240325,000000,1.63,1.73,1.6,1.61,12399318,0
+LUMN.US,D,20240326,000000,1.61,1.68,1.55,1.55,11963124,0
+LUMN.US,D,20240327,000000,1.58,1.61,1.55,1.58,10530209,0
+LUMN.US,D,20240328,000000,1.58,1.62,1.54,1.56,8279025,0
+LUMN.US,D,20240401,000000,1.54,1.58,1.46,1.46,11168006,0
+LUMN.US,D,20240402,000000,1.45,1.46,1.37,1.41,13235564,0
+LUMN.US,D,20240403,000000,1.37,1.43,1.36,1.42,7353246,0
+LUMN.US,D,20240404,000000,1.42,1.44,1.33,1.34,11527691,0
+LUMN.US,D,20240405,000000,1.34,1.36,1.27,1.34,10113891,0
+LUMN.US,D,20240408,000000,1.37,1.41,1.35,1.37,6917042,0
+LUMN.US,D,20240409,000000,1.38,1.48,1.37,1.46,10178400,0
+LUMN.US,D,20240410,000000,1.4,1.4,1.35,1.38,9909232,0
+LUMN.US,D,20240411,000000,1.41,1.46,1.37,1.44,7700608,0
+LUMN.US,D,20240412,000000,1.42,1.42,1.37,1.38,7169051,0
+LUMN.US,D,20240415,000000,1.39,1.42,1.35,1.37,8368077,0
+LUMN.US,D,20240416,000000,1.37,1.39,1.32,1.33,6886739,0
+LUMN.US,D,20240417,000000,1.33,1.37,1.32,1.32,7848877,0
+LUMN.US,D,20240418,000000,1.32,1.36,1.29,1.32,6019543,0
+LUMN.US,D,20240419,000000,1.32,1.34,1.28,1.32,7954960,0
+LUMN.US,D,20240422,000000,1.3,1.39,1.3,1.36,11101757,0
+LUMN.US,D,20240423,000000,1.39,1.43,1.36,1.36,8672127,0
+LUMN.US,D,20240424,000000,1.37,1.38,1.28,1.29,11687087,0
+LUMN.US,D,20240425,000000,1.28,1.29,1.2,1.21,12247364,0
+LUMN.US,D,20240426,000000,1.23,1.26,1.21,1.21,6536866,0
+LUMN.US,D,20240429,000000,1.24,1.29,1.22,1.22,7139089,0
+LUMN.US,D,20240430,000000,1.23,1.25,1.15,1.19,20051135,0
+LUMN.US,D,20240501,000000,1.13,1.26,1.1,1.21,16419308,0
+LUMN.US,D,20240502,000000,1.23,1.3,1.19,1.29,9221713,0
+LUMN.US,D,20240503,000000,1.38,1.44,1.31,1.32,14134262,0
+LUMN.US,D,20240506,000000,1.33,1.365,1.29,1.32,13414999,0
+LUMN.US,D,20240507,000000,1.32,1.36,1.3,1.3,9963498,0
+LUMN.US,D,20240508,000000,1.29,1.31,1.27,1.28,6890227,0
+LUMN.US,D,20240509,000000,1.3,1.36,1.29,1.34,8411615,0
+LUMN.US,D,20240510,000000,1.34,1.36,1.295,1.31,6812683,0
+LUMN.US,D,20240513,000000,1.3,1.32,1.25,1.25,11382990,0
+LUMN.US,D,20240514,000000,1.27,1.37,1.265,1.33,12695699,0
+LUMN.US,D,20240515,000000,1.35,1.36,1.27,1.3,8246947,0
+LUMN.US,D,20240516,000000,1.29,1.32,1.27,1.31,7090162,0
+LUMN.US,D,20240517,000000,1.31,1.33,1.29,1.32,5174462,0
+LUMN.US,D,20240520,000000,1.31,1.335,1.29,1.3,6074972,0
+LUMN.US,D,20240521,000000,1.3,1.31,1.25,1.26,7522919,0
+LUMN.US,D,20240522,000000,1.26,1.3,1.23,1.29,8451880,0
+LUMN.US,D,20240523,000000,1.28,1.3,1.26,1.29,7567787,0
+LUMN.US,D,20240524,000000,1.28,1.32,1.26,1.27,5705185,0
+LUMN.US,D,20240528,000000,1.27,1.29,1.25,1.28,7843672,0
+LUMN.US,D,20240529,000000,1.27,1.3,1.25,1.29,6977073,0
+LUMN.US,D,20240530,000000,1.27,1.32,1.27,1.28,7269396,0
+LUMN.US,D,20240531,000000,1.28,1.3,1.26,1.29,10732558,0
+LUMN.US,D,20240603,000000,1.28,1.31,1.27,1.29,7083617,0
+LUMN.US,D,20240604,000000,1.29,1.29,1.25,1.26,5730112,0
+LUMN.US,D,20240605,000000,1.26,1.35,1.25,1.33,8147185,0
+LUMN.US,D,20240606,000000,1.31,1.33,1.29,1.31,4127693,0
+LUMN.US,D,20240607,000000,1.3,1.3,1.27,1.27,4157712,0
+LUMN.US,D,20240610,000000,1.27,1.27,1.22,1.22,7333330,0
+LUMN.US,D,20240611,000000,1.23,1.24,1.2,1.23,8192085,0
+LUMN.US,D,20240612,000000,1.25,1.29,1.23,1.23,9504868,0
+LUMN.US,D,20240613,000000,1.23,1.24,1.18,1.19,7346640,0
+LUMN.US,D,20240614,000000,1.18,1.18,1.12,1.13,12091972,0
+LUMN.US,D,20240617,000000,1.14,1.15,1.06,1.08,23526303,0
+LUMN.US,D,20240618,000000,1.09,1.09,1.03,1.07,13235202,0
+LUMN.US,D,20240620,000000,1.05,1.15,1.04,1.11,8135937,0
+LUMN.US,D,20240621,000000,1.16,1.16,1.05,1.07,26801400,0
+LUMN.US,D,20240624,000000,1.07,1.1,1.04,1.05,6596315,0
+LUMN.US,D,20240625,000000,1.05,1.06,0.9915,0.9925,9340264,0
+LUMN.US,D,20240626,000000,1.01,1.04,0.985,1,9976561,0
+LUMN.US,D,20240627,000000,1.01,1.05,0.975,1.03,6923603,0
+LUMN.US,D,20240628,000000,1.03,1.11,1.02,1.1,19231934,0
+LUMN.US,D,20240701,000000,1.05,1.11,0.97015,1.11,14582791,0
+LUMN.US,D,20240702,000000,1.08,1.11,1.05,1.07,6500936,0
+LUMN.US,D,20240703,000000,1.06,1.09,1.02,1.04,5298508,0
+LUMN.US,D,20240705,000000,1.02,1.04,1,1.03,5504741,0
+LUMN.US,D,20240708,000000,1.02,1.08,1.02,1.06,8277800,0
+LUMN.US,D,20240709,000000,1.05,1.09,1.03,1.06,9416800,0
+LUMN.US,D,20240710,000000,1.06,1.08,1.04,1.05,6929648,0
+LUMN.US,D,20240711,000000,1.07,1.18,1.07,1.16,14646044,0
+LUMN.US,D,20240712,000000,1.16,1.2,1.15,1.18,9521523,0
+LUMN.US,D,20240715,000000,1.2,1.27,1.16,1.21,9483061,0
+LUMN.US,D,20240716,000000,1.23,1.33,1.23,1.32,11190681,0
+LUMN.US,D,20240717,000000,1.29,1.35,1.27,1.34,12738164,0
+LUMN.US,D,20240718,000000,1.34,1.42,1.32,1.36,16479787,0
+LUMN.US,D,20240719,000000,1.36,1.4,1.33,1.38,10593881,0
+LUMN.US,D,20240722,000000,1.39,1.44,1.385,1.43,11601168,0
+LUMN.US,D,20240723,000000,1.43,1.5,1.43,1.49,10012127,0
+LUMN.US,D,20240724,000000,1.62,1.68,1.465,1.52,40639291,0
+LUMN.US,D,20240725,000000,1.49,1.68,1.48,1.64,19088332,0
+LUMN.US,D,20240726,000000,1.69,1.77,1.68,1.77,18386673,0
+LUMN.US,D,20240729,000000,1.8,1.99,1.75,1.94,31081111,0
+LUMN.US,D,20240730,000000,2.02,3.44,1.94,2.67,161091514,0
+LUMN.US,D,20240731,000000,2.59,3.15,2.36,3.15,75980574,0
+LUMN.US,D,20240801,000000,3.27,4.2,3.14,3.32,133120102,0
+LUMN.US,D,20240802,000000,3.19,3.32,2.92,3.07,54226049,0
+LUMN.US,D,20240805,000000,2.635,2.86,2.51,2.59,44890250,0
+LUMN.US,D,20240806,000000,3.98,5.3,3.65,5,311862951,0
+LUMN.US,D,20240807,000000,7.22,7.83,6.1,6.63,264638611,0
+LUMN.US,D,20240808,000000,6.37,6.68,4.82,5.38,132850309,0
+LUMN.US,D,20240809,000000,5.25,5.85,5.03,5.57,65472027,0
+LUMN.US,D,20240812,000000,5.35,5.47,4.55,4.64,46232071,0
+LUMN.US,D,20240813,000000,4.73,5.135,4.48,5.01,46336458,0
+LUMN.US,D,20240814,000000,4.9,5.8,4.8601,5.66,55563810,0
+LUMN.US,D,20240815,000000,5.755,5.968,5.48,5.71,39050639,0
+LUMN.US,D,20240816,000000,5.4,6.0788,5.34,6.02,32542870,0
+LUMN.US,D,20240819,000000,6.07,6.42,5.59,5.76,34774330,0
+LUMN.US,D,20240820,000000,5.79,6.28,5.59,6.15,27024550,0
+LUMN.US,D,20240821,000000,6.13,6.25,5.875,6.13,16692139,0
+LUMN.US,D,20240822,000000,6.14,6.22,5.74,6.04,18675813,0
+LUMN.US,D,20240823,000000,6.1,6.74,6.07,6.23,28204628,0
+LUMN.US,D,20240826,000000,6.25,6.33,5.91,6.12,19148915,0
+LUMN.US,D,20240827,000000,5.7,5.8,4.86,5.23,44424802,0
+LUMN.US,D,20240828,000000,5.18,5.39,5.07,5.35,18980047,0
+LUMN.US,D,20240829,000000,5.28,5.41,4.97,5.17,22970127,0
+LUMN.US,D,20240830,000000,5.23,5.375,5.125,5.25,17208770,0
+LUMN.US,D,20240903,000000,5.19,5.36,4.672,4.71,25948799,0
+LUMN.US,D,20240904,000000,4.6,5.53,4.52,5.38,35956999,0
+LUMN.US,D,20240905,000000,5.42,5.63,5.275,5.5,20163232,0
+LUMN.US,D,20240906,000000,5.49,5.875,5.4102,5.84,25622511,0
+LUMN.US,D,20240909,000000,5.87,5.9,5.43,5.68,17715880,0
+LUMN.US,D,20240910,000000,5.79,5.79,5.29,5.36,16201780,0
+LUMN.US,D,20240911,000000,5.32,5.468,5.15,5.44,11821346,0
+LUMN.US,D,20240912,000000,5.44,6.04,5.44,5.99,18040959,0
+LUMN.US,D,20240913,000000,6.13,6.255,5.925,6.09,17684094,0
+LUMN.US,D,20240916,000000,6.09,6.28,5.75,6.25,19827904,0
+LUMN.US,D,20240917,000000,6.35,6.38,6.125,6.32,17856146,0
+LUMN.US,D,20240918,000000,6.37,6.56,6.22,6.38,16400891,0
+LUMN.US,D,20240919,000000,6.54,6.77,6.45,6.7,19062982,0
+LUMN.US,D,20240920,000000,6.4,6.82,6.3703,6.66,61124388,0
+LUMN.US,D,20240923,000000,6.75,7.28,6.5724,7.28,19021526,0
+LUMN.US,D,20240924,000000,7.3,7.58,7.18,7.19,22749532,0
+LUMN.US,D,20240925,000000,7.09,7.2,6.69,7.15,16760567,0
+LUMN.US,D,20240926,000000,7.22,7.41,6.93,6.94,15341093,0
+LUMN.US,D,20240927,000000,6.98,7.42,6.9312,7.28,12570723,0
+LUMN.US,D,20240930,000000,7.21,7.35,7,7.1,11557604,0
+LUMN.US,D,20241001,000000,7.15,7.2398,6.47,6.71,18562467,0
+LUMN.US,D,20241002,000000,6.72,6.885,6.54,6.73,11665809,0
+LUMN.US,D,20241003,000000,6.72,6.84,6.65,6.68,5939293,0
+LUMN.US,D,20241004,000000,6.77,6.9799,6.7,6.78,7948521,0
+LUMN.US,D,20241007,000000,6.7,6.74,6.225,6.23,9755379,0
+LUMN.US,D,20241008,000000,6.24,6.48,6.17,6.43,8766446,0
+LUMN.US,D,20241009,000000,6.39,6.62,6.27,6.48,8717779,0
+LUMN.US,D,20241010,000000,6.3,6.385,6.17,6.28,10173085,0
+LUMN.US,D,20241011,000000,6.32,6.49,6.13,6.2,9031358,0
+LUMN.US,D,20241014,000000,6.11,6.23,5.945,6.08,8833221,0
+LUMN.US,D,20241015,000000,6.12,6.42,6.12,6.18,12927887,0
+LUMN.US,D,20241016,000000,6.24,6.355,6.165,6.24,7339833,0
+LUMN.US,D,20241017,000000,6.2,6.28,6.072,6.18,10410542,0
+LUMN.US,D,20241018,000000,6.23,6.84,6.21,6.74,13460072,0
+LUMN.US,D,20241021,000000,7.51,7.78,6.21,6.57,57089915,0
+LUMN.US,D,20241022,000000,6.51,6.63,6.1,6.13,16764905,0
+LUMN.US,D,20241023,000000,6.14,6.36,6.05,6.13,12290685,0
+LUMN.US,D,20241024,000000,6.2,6.4399,6.14,6.28,11213401,0
+LUMN.US,D,20241025,000000,6.32,6.55,6.25,6.44,11603811,0
+LUMN.US,D,20241028,000000,6.52,6.58,6.34,6.41,12628996,0
+LUMN.US,D,20241029,000000,6.315,6.62,6.23,6.6,9076238,0
+LUMN.US,D,20241030,000000,6.71,6.83,6.5,6.69,16285192,0
+LUMN.US,D,20241031,000000,6.69,6.735,6.25,6.39,12172152,0
+LUMN.US,D,20241101,000000,6.5,7.06,6.48,7,20335722,0
+LUMN.US,D,20241104,000000,6.96,7.6356,6.881,7.48,22524379,0
+LUMN.US,D,20241105,000000,7.49,7.79,7.255,7.61,32506985,0
+LUMN.US,D,20241106,000000,7.39,9.2,6.98,9.02,51952475,0
+LUMN.US,D,20241107,000000,8.8,9.37,8.67,9.19,25441512,0
+LUMN.US,D,20241108,000000,9.23,9.84,9.15,9.59,23698958,0
+LUMN.US,D,20241111,000000,9.85,10.33,9.6,10.12,25890895,0
+LUMN.US,D,20241112,000000,9.93,10.03,8.94,9.23,18709064,0
+LUMN.US,D,20241113,000000,9.42,9.43,8.78,8.89,11978353,0
+LUMN.US,D,20241114,000000,8.935,9.04,8.51,8.63,14404076,0
+LUMN.US,D,20241115,000000,8.65,8.75,8.39,8.54,12081278,0
+LUMN.US,D,20241118,000000,8.4807,8.61,8.105,8.13,12942589,0
+LUMN.US,D,20241119,000000,7.9,7.97,7.345,7.74,17431170,0
+LUMN.US,D,20241120,000000,7.75,7.785,7.39,7.55,9882437,0
+LUMN.US,D,20241121,000000,7.605,8.145,7.52,7.85,12711766,0
+LUMN.US,D,20241122,000000,7.855,8.285,7.8,7.88,13741348,0
+LUMN.US,D,20241125,000000,7.96,8.096825,7.705,7.78,18036082,0
+LUMN.US,D,20241126,000000,7.6504,7.89,7.52,7.65,10804128,0
+LUMN.US,D,20241127,000000,7.715,7.73,7.28,7.37,10030123,0
+LUMN.US,D,20241129,000000,7.37,7.53,7.29,7.34,5281455,0
+LUMN.US,D,20241202,000000,7.32,7.335,6.98,6.99,15166797,0
+LUMN.US,D,20241203,000000,6.92,7.06,6.72,6.74,11088457,0
+LUMN.US,D,20241204,000000,6.71,6.89,6.57,6.58,15554802,0
+LUMN.US,D,20241205,000000,6.55,6.67,6.29,6.47,16948590,0
+LUMN.US,D,20241206,000000,6.555,7.01,6.51,7,12324913,0
+LUMN.US,D,20241209,000000,7.01,7.12,6.445,6.5,12293678,0
+LUMN.US,D,20241210,000000,6.48,6.505,6.23,6.23,10106854,0
+LUMN.US,D,20241211,000000,6.32,6.575,6.27,6.49,12886295,0
+LUMN.US,D,20241212,000000,6.5,6.67,6.38,6.4,8790580,0
+LUMN.US,D,20241213,000000,6.4,6.55,6.325,6.51,7528822,0
+LUMN.US,D,20241216,000000,6.54,6.56,6.15,6.21,12660524,0
+LUMN.US,D,20241217,000000,6.16,6.185,5.96,5.99,12113443,0
+LUMN.US,D,20241218,000000,6,6.27,5.67,5.79,13311597,0
+LUMN.US,D,20241219,000000,5.865,6.26,5.745,6.06,23082807,0
+LUMN.US,D,20241220,000000,5.95,6.46,5.85,5.92,43535060,0
+LUMN.US,D,20241223,000000,5.84,5.97,5.69,5.84,10852291,0
+LUMN.US,D,20241224,000000,5.85,5.89,5.69,5.82,4495492,0
+LUMN.US,D,20241226,000000,5.72,5.83,5.63,5.67,7670893,0
+LUMN.US,D,20241227,000000,5.63,5.73,5.435,5.49,9107795,0
+LUMN.US,D,20241230,000000,5.3803,5.5,5.215,5.4,11303403,0
+LUMN.US,D,20241231,000000,5.375,5.5,5.3,5.31,8397006,0
+LUMN.US,D,20250102,000000,5.4,5.67,5.36,5.61,10250828,0
+LUMN.US,D,20250103,000000,5.685,5.78,5.64,5.66,6768454,0
+LUMN.US,D,20250106,000000,5.7,5.89,5.62,5.82,9176128,0
+LUMN.US,D,20250107,000000,5.83,5.83,5.5,5.55,10827544,0
+LUMN.US,D,20250108,000000,5.53,5.57,5.365,5.52,6558986,0
+LUMN.US,D,20250110,000000,5.415,5.47,5.29,5.4,7569806,0
+LUMN.US,D,20250113,000000,5.27,5.42,5.14,5.36,8503115,0
+LUMN.US,D,20250114,000000,5.391,5.49,5.19,5.31,7086592,0
+LUMN.US,D,20250115,000000,5.59,5.89,5.515,5.55,9241749,0
+LUMN.US,D,20250116,000000,5.57,5.69,5.49,5.53,5622220,0
+LUMN.US,D,20250117,000000,5.66,5.73,5.53,5.66,7138429,0
+LUMN.US,D,20250121,000000,5.78,5.97,5.47,5.48,10021630,0
+LUMN.US,D,20250122,000000,5.54,6.12,5.38,5.75,12955840,0
+LUMN.US,D,20250123,000000,5.77,5.86,5.61,5.77,7050419,0
+LUMN.US,D,20250124,000000,5.8,6.1,5.8,5.92,12363392,0
+LUMN.US,D,20250127,000000,5.5,5.55,4.9,4.97,19199138,0
+LUMN.US,D,20250128,000000,5.025,5.215,4.755,5.08,15412797,0
+LUMN.US,D,20250129,000000,5.09,5.22,4.925,5.01,23908104,0
+LUMN.US,D,20250130,000000,5.1,5.1,4.89,5,19397658,0
+LUMN.US,D,20250131,000000,5.05,5.11,4.83,4.94,12755673,0
+LUMN.US,D,20250203,000000,4.74,4.95,4.57,4.87,15250473,0
+LUMN.US,D,20250204,000000,4.89,5.045,4.82,5.04,20711245,0
+LUMN.US,D,20250205,000000,5.485,5.51,4.75,4.97,35244563,0
+LUMN.US,D,20250206,000000,4.97,5.16,4.85,5.01,15275495,0
+LUMN.US,D,20250207,000000,5.02,5.14,4.925,4.99,9412191,0
+LUMN.US,D,20250210,000000,4.97,5.06,4.85,4.98,9154500,0
+LUMN.US,D,20250211,000000,4.925,4.935,4.755,4.83,10763320,0
+LUMN.US,D,20250212,000000,4.7,4.75,4.6,4.66,10440763,0
+LUMN.US,D,20250213,000000,4.7,4.845,4.67,4.71,7997142,0
+LUMN.US,D,20250214,000000,4.67,4.7102,4.53,4.6,9201162,0
+LUMN.US,D,20250218,000000,4.62,5,4.4323,4.93,12532604,0
+LUMN.US,D,20250219,000000,4.94,4.98,4.85,4.88,9499404,0
+LUMN.US,D,20250220,000000,4.84,4.87,4.67,4.69,7693925,0
+LUMN.US,D,20250221,000000,4.84,5.05,4.66,4.66,13131718,0
+LUMN.US,D,20250224,000000,4.7,4.7,4.32,4.33,12270553,0
+LUMN.US,D,20250225,000000,4.34,4.54,4.2,4.44,12376474,0
+LUMN.US,D,20250226,000000,4.89,5.1476,4.64,4.71,10871400,0
+LUMN.US,D,20250227,000000,4.73,4.77,4.45,4.51,15035220,0
+LUMN.US,D,20250228,000000,4.53,4.73,4.47,4.72,12199455,0
+LUMN.US,D,20250303,000000,4.755,5.12,4.66,4.79,16544246,0
+LUMN.US,D,20250304,000000,4.705,5.02,4.51,4.81,14779982,0
+LUMN.US,D,20250305,000000,4.85,5.245,4.845,5.16,14283136,0
+LUMN.US,D,20250306,000000,5.005,5.24,4.86,5.03,11022745,0
+LUMN.US,D,20250307,000000,5.055,5.465,4.93,5.3,13930373,0
+LUMN.US,D,20250310,000000,5.16,5.21,4.8,4.93,12061868,0
+LUMN.US,D,20250311,000000,4.93,5.03,4.73,4.87,13263645,0
+LUMN.US,D,20250312,000000,4.975,5.05,4.83,4.98,20992226,0
+LUMN.US,D,20250313,000000,5.01,5.07,4.61,4.65,13101656,0
+LUMN.US,D,20250314,000000,4.73,4.93,4.68,4.87,8876133,0
+LUMN.US,D,20250317,000000,4.88,5.13,4.88,5.07,7638084,0
+LUMN.US,D,20250318,000000,5.01,5.01,4.82,4.88,7130182,0
+LUMN.US,D,20250319,000000,4.85,5.07,4.84,4.99,6968416,0
+LUMN.US,D,20250320,000000,4.91,5.02,4.89,4.92,5364878,0
+LUMN.US,D,20250321,000000,4.81,4.98,4.7569,4.92,19783391,0
+LUMN.US,D,20250324,000000,5.03,5.13,4.85,4.86,8186586,0
+LUMN.US,D,20250325,000000,4.86,4.98,3.95,4.4,44633722,0
+LUMN.US,D,20250326,000000,4.35,4.425,4.07,4.17,19844082,0
+LUMN.US,D,20250327,000000,4.12,4.17,4.02,4.1,14275532,0
+LUMN.US,D,20250328,000000,4.12,4.14,3.815,3.94,15949960,0
+LUMN.US,D,20250331,000000,3.8002,3.955,3.745,3.92,20127380,0
+LUMN.US,D,20250401,000000,3.89,3.97,3.81,3.84,22338738,0
+LUMN.US,D,20250402,000000,3.75,4.07,3.7205,4.02,19390630,0
+LUMN.US,D,20250403,000000,3.78,3.79,3.46,3.5,14398165,0
+LUMN.US,D,20250404,000000,3.34,3.44,3.05,3.27,17386943,0
+LUMN.US,D,20250407,000000,3.11,3.82,3.02,3.43,20928055,0
+LUMN.US,D,20250408,000000,3.6,3.665,3.17,3.24,13763434,0
+LUMN.US,D,20250409,000000,3.245,3.88,3.23,3.76,22302004,0
+LUMN.US,D,20250410,000000,3.6,3.66,3.38,3.54,10161112,0
+LUMN.US,D,20250411,000000,3.55,3.57,3.37,3.46,6405246,0
+LUMN.US,D,20250414,000000,3.555,3.585,3.42,3.47,8909790,0
+LUMN.US,D,20250415,000000,3.44,3.5162,3.355,3.4,7110467,0
+LUMN.US,D,20250416,000000,3.36,3.3962,3.23,3.28,8218233,0
+LUMN.US,D,20250417,000000,3.2915,3.385,3.25,3.29,8956814,0
+LUMN.US,D,20250421,000000,3.23,3.285,3.01,3.07,10302445,0
+LUMN.US,D,20250422,000000,3.13,3.27,3.13,3.2,11624399,0
+LUMN.US,D,20250423,000000,3.345,3.44,3.25,3.28,10422956,0
+LUMN.US,D,20250424,000000,3.29,3.38,3.23,3.34,8812969,0
+LUMN.US,D,20250425,000000,3.3668,3.3687,3.25,3.35,7320937,0
+LUMN.US,D,20250428,000000,3.3385,3.595,3.33,3.58,9483219,0
+LUMN.US,D,20250429,000000,3.59,3.6,3.45,3.57,9177657,0
+LUMN.US,D,20250430,000000,3.505,3.55,3.42,3.54,8435223,0
+LUMN.US,D,20250501,000000,3.655,3.75,3.5,3.52,12993762,0
+LUMN.US,D,20250502,000000,3.64,3.84,3.425,3.78,14939539,0
+LUMN.US,D,20250505,000000,3.95,4.26,3.84,4.23,15994698,0
+LUMN.US,D,20250506,000000,4.2,4.32,4.1,4.26,13171372,0
+LUMN.US,D,20250507,000000,4.33,4.4613,4.17,4.23,12055162,0
+LUMN.US,D,20250508,000000,4.29,4.33,4.11,4.16,9138729,0
+LUMN.US,D,20250509,000000,4.16,4.4,4.14,4.39,10441355,0
+LUMN.US,D,20250512,000000,4.6,4.74,4.355,4.4,10104995,0
+LUMN.US,D,20250513,000000,4.46,4.515,4.24,4.39,10591801,0
+LUMN.US,D,20250514,000000,4.39,4.405,4.28,4.31,8000512,0
+LUMN.US,D,20250515,000000,4.259,4.3,4.1701,4.18,8219271,0
+LUMN.US,D,20250516,000000,4.17,4.19,4.05,4.1,7991757,0
+LUMN.US,D,20250519,000000,4,4,3.93,3.98,7619218,0
+LUMN.US,D,20250520,000000,3.99,4.04,3.91,3.99,8696854,0
+LUMN.US,D,20250521,000000,3.9,3.93,3.775,3.81,15151851,0
+LUMN.US,D,20250522,000000,4.36,4.46,3.71,3.84,30254017,0
+LUMN.US,D,20250523,000000,3.73,3.82,3.67,3.72,10281782,0
+LUMN.US,D,20250527,000000,3.81,4.14,3.785,4.02,17567262,0
+LUMN.US,D,20250528,000000,4.08,4.18,3.93,3.94,9501198,0
+LUMN.US,D,20250529,000000,4,4.005,3.86,3.9,6822962,0
+LUMN.US,D,20250530,000000,3.875,3.95,3.81,3.92,11420019,0
+LUMN.US,D,20250602,000000,3.915,3.9393,3.77,3.85,9888656,0
+LUMN.US,D,20250603,000000,3.86,4.2,3.795,4.11,16962230,0
+LUMN.US,D,20250604,000000,4.09,4.0908,3.85,3.91,12314194,0
+LUMN.US,D,20250605,000000,3.91,3.98,3.82,3.96,9183635,0
+LUMN.US,D,20250606,000000,3.99,4.09,3.915,3.94,7871447,0
+LUMN.US,D,20250609,000000,3.99,4.255,3.92,4.2,13569434,0
+LUMN.US,D,20250610,000000,4.2,4.39,4.1246,4.33,10327759,0
+LUMN.US,D,20250611,000000,4.365,4.38,4.115,4.15,11539857,0
+LUMN.US,D,20250612,000000,4.14,4.2188,4.09,4.2,7003506,0
+LUMN.US,D,20250613,000000,4.1,4.15,4,4.04,9226640,0
+LUMN.US,D,20250616,000000,4.07,4.24,3.98,4.07,10202227,0
+LUMN.US,D,20250617,000000,4.05,4.255,3.985,4,10623230,0
+LUMN.US,D,20250618,000000,4.01,4.08,3.96,3.98,7840730,0
+LUMN.US,D,20250620,000000,4.01,4.0588,3.91,3.94,16321087,0
+LUMN.US,D,20250623,000000,3.92,4.31,3.87,4.24,14916356,0
+LUMN.US,D,20250624,000000,4.26,4.34,4.23,4.3,9626669,0
+LUMN.US,D,20250625,000000,4.3,4.4,4.145,4.29,10920281,0
+LUMN.US,D,20250626,000000,4.34,4.43,4.255,4.35,8063388,0
+LUMN.US,D,20250627,000000,4.358,4.5454,4.27,4.51,44601066,0
+LUMN.US,D,20250630,000000,4.49,4.57,4.345,4.38,10866124,0
+LUMN.US,D,20250701,000000,4.395,4.585,4.34,4.51,10247239,0
+LUMN.US,D,20250702,000000,4.49,4.53,4.45,4.45,6312409,0
+LUMN.US,D,20250703,000000,4.54,4.715,4.525,4.6,6649300,0
+LUMN.US,D,20250707,000000,4.505,4.71,4.4,4.41,9923501,0
+LUMN.US,D,20250708,000000,4.43,4.54,4.41,4.52,9703219,0
+LUMN.US,D,20250709,000000,4.53,4.61,4.5099,4.53,6104378,0
+LUMN.US,D,20250710,000000,4.5,4.5676,4.47,4.51,6325602,0
+LUMN.US,D,20250711,000000,4.48,4.52,4.391,4.47,7691048,0
+LUMN.US,D,20250714,000000,4.46,4.61,4.43,4.6,8397971,0
+LUMN.US,D,20250715,000000,4.7,4.71,4.53,4.53,8745218,0
+LUMN.US,D,20250716,000000,4.57,4.64,4.43,4.51,7396603,0
+LUMN.US,D,20250717,000000,4.51,4.585,4.32,4.39,10451773,0
+LUMN.US,D,20250718,000000,4.41,4.46,4.33,4.36,7079759,0
+LUMN.US,D,20250721,000000,4.365,4.39,4.2701,4.31,6547807,0
+LUMN.US,D,20250722,000000,4.31,4.51,4.3,4.45,10348292,0
+LUMN.US,D,20250723,000000,4.47,4.58,4.45,4.57,5952366,0
+LUMN.US,D,20250724,000000,4.53,4.55,4.4,4.41,7420375,0
+LUMN.US,D,20250725,000000,4.41,4.4194,4.28,4.33,6484626,0
+LUMN.US,D,20250728,000000,4.345,4.52,4.31,4.47,9409890,0
+LUMN.US,D,20250729,000000,4.505,4.6,4.495,4.59,10352813,0
+LUMN.US,D,20250730,000000,4.58,4.585,4.375,4.46,9727658,0
+LUMN.US,D,20250731,000000,4.47,4.52,4.39,4.45,13756016,0
+LUMN.US,D,20250801,000000,4.02,4.02,3.37,3.71,44714940,0
+LUMN.US,D,20250804,000000,3.84,3.85,3.66,3.75,15716784,0
+LUMN.US,D,20250805,000000,3.72,3.78,3.61,3.75,15976936,0
+LUMN.US,D,20250806,000000,3.76,3.8353,3.67,3.76,10429606,0
+LUMN.US,D,20250807,000000,3.77,3.78,3.63,3.7,9398328,0
+LUMN.US,D,20250808,000000,3.8,3.8988,3.71,3.76,9733926,0
+LUMN.US,D,20250811,000000,3.75,3.85,3.69,3.74,9727710,0
+LUMN.US,D,20250812,000000,3.77,3.985,3.75,3.95,13349655,0
+LUMN.US,D,20250813,000000,3.97,4.34,3.94,4.31,14415846,0
+LUMN.US,D,20250814,000000,4.375,4.38,4.12,4.34,12464530,0
+LUMN.US,D,20250815,000000,4.43,4.54,4.37,4.43,11228488,0
+LUMN.US,D,20250818,000000,4.55,4.89,4.54,4.69,16175320,0
+LUMN.US,D,20250819,000000,4.7,4.72,4.52,4.59,11324021,0
+LUMN.US,D,20250820,000000,4.51,4.555,4.4,4.43,9313449,0
+LUMN.US,D,20250821,000000,4.365,4.41,4.27,4.31,8907889,0
+LUMN.US,D,20250822,000000,4.34,4.61,4.33,4.61,11165944,0
+LUMN.US,D,20250825,000000,4.605,4.755,4.6021,4.69,9011737,0
+LUMN.US,D,20250826,000000,4.67,4.755,4.61,4.69,9893018,0
+LUMN.US,D,20250827,000000,4.69,5.31,4.69,5.27,20795800,0
+LUMN.US,D,20250828,000000,5.36,5.55,4.95,5.02,23694853,0
+LUMN.US,D,20250829,000000,5.02,5.0308,4.93,4.97,9540808,0
+LUMN.US,D,20250902,000000,4.83,4.9,4.75,4.79,10499146,0
+LUMN.US,D,20250903,000000,4.752,4.79,4.58,4.72,11278289,0
+LUMN.US,D,20250904,000000,4.75,5.34,4.74,4.97,29510570,0
+LUMN.US,D,20250905,000000,4.98,5.01,4.71,4.75,16250082,0
+LUMN.US,D,20250908,000000,4.69,5.125,4.565,5.12,18572093,0
+LUMN.US,D,20250909,000000,5.1,5.65,5,5.63,23822630,0
+LUMN.US,D,20250910,000000,5.61,6.38,5.595,6.14,27169406,0
+LUMN.US,D,20250911,000000,6.2,6.645,6.075,6.09,23967599,0
+LUMN.US,D,20250912,000000,6.06,6.1499,5.81,6.05,14522231,0
+LUMN.US,D,20250915,000000,6.17,6.26,5.72,5.85,16344066,0
+LUMN.US,D,20250916,000000,5.8,5.8,5.52,5.54,15547783,0
+LUMN.US,D,20250917,000000,5.55,5.985,5.45,5.59,19377388,0
+LUMN.US,D,20250918,000000,5.7,5.765,5.54,5.75,16372599,0
+LUMN.US,D,20250919,000000,5.78,5.88,5.58,5.71,50036884,0
+LUMN.US,D,20250922,000000,5.75,6.6199,5.74,6.22,35425767,0
+LUMN.US,D,20250923,000000,6.22,6.395,5.77,5.8,25942306,0
+LUMN.US,D,20250924,000000,5.82,5.82,5.57,5.66,13976683,0
+LUMN.US,D,20250925,000000,5.52,6,5.52,5.95,14990004,0
+LUMN.US,D,20250926,000000,5.9,6.05,5.79,5.92,10868500,0
+LUMN.US,D,20250929,000000,5.9,5.945,5.7,5.89,9370280,0
+LUMN.US,D,20250930,000000,5.86,6.21,5.85,6.12,15513029,0
+LUMN.US,D,20251001,000000,6.06,6.235,5.86,6.07,12322164,0
+LUMN.US,D,20251002,000000,6.23,6.51,6.112,6.38,15600983,0
+LUMN.US,D,20251003,000000,6.32,6.6,6.28,6.56,12836595,0
+LUMN.US,D,20251006,000000,6.75,7.39,6.73,7.16,23047546,0
+LUMN.US,D,20251007,000000,7.15,7.2693,6.85,6.91,15050706,0
+LUMN.US,D,20251008,000000,6.945,7.21,6.88,7.04,8755783,0
+LUMN.US,D,20251009,000000,7.02,7.0747,6.68,6.85,10003110,0
+LUMN.US,D,20251010,000000,6.86,7.0989,6.5714,6.58,12475235,0
+LUMN.US,D,20251013,000000,6.67,6.8499,6.62,6.75,9457981,0
+LUMN.US,D,20251014,000000,6.5394,7.03,6.38,6.87,10958169,0
+LUMN.US,D,20251015,000000,7.06,7.4297,6.93,7.27,13361797,0
+LUMN.US,D,20251016,000000,7.31,7.455,6.975,7.02,9501118,0
+LUMN.US,D,20251017,000000,6.97,7.03,6.73,6.9,9435985,0
+LUMN.US,D,20251020,000000,6.99,7.17,6.9,7.16,8464812,0
+LUMN.US,D,20251021,000000,7.085,7.31,7.02,7.17,10127804,0
+LUMN.US,D,20251022,000000,7.08,7.185,6.76,7.04,12525647,0
+LUMN.US,D,20251023,000000,7.23,7.825,7.2,7.79,24229480,0
+LUMN.US,D,20251024,000000,8.04,8.4,7.955,8.09,24351182,0
+LUMN.US,D,20251027,000000,8.62,9.4,8.38,9.36,39398546,0
+LUMN.US,D,20251028,000000,9.38,10.1,9.25,10.05,44352928,0
+LUMN.US,D,20251029,000000,10.02,11.32,9.92,11,61746413,0
+LUMN.US,D,20251030,000000,10.55,11.32,10.21,10.34,43047270,0
+LUMN.US,D,20251031,000000,8.74,10.4,8.1401,10.28,49545279,0
+LUMN.US,D,20251103,000000,10.01,11.95,9.64,11.83,43336656,0
+LUMN.US,D,20251104,000000,10.95,11.45,10.53,10.54,32863654,0
+LUMN.US,D,20251105,000000,10.65,11.29,10.52,10.86,17833632,0
+LUMN.US,D,20251106,000000,10.935,11.43,10.6,10.94,20085198,0
+LUMN.US,D,20251107,000000,10.88,10.98,10.1501,10.52,21183267,0
+LUMN.US,D,20251110,000000,10.855,11.39,10.4,10.49,22441917,0
+LUMN.US,D,20251111,000000,10.29,10.5,9.22,9.25,20068742,0
+LUMN.US,D,20251112,000000,9.38,9.63,8.52,8.55,23780706,0
+LUMN.US,D,20251113,000000,8.42,8.7885,7.99,8.12,22365652,0
+LUMN.US,D,20251114,000000,7.775,8.21,7.6,7.99,17269132,0
+LUMN.US,D,20251117,000000,7.98,8.39,7.93,8.06,11937075,0
+LUMN.US,D,20251118,000000,7.88,8,7.48,7.62,20621526,0
+LUMN.US,D,20251119,000000,7.73,7.99,7.48,7.68,11867759,0
+LUMN.US,D,20251120,000000,8.1,8.16,7.41,7.48,14940674,0
+LUMN.US,D,20251121,000000,7.482,7.775,7.28,7.59,12644223,0
+LUMN.US,D,20251124,000000,7.645,7.82,7.565,7.71,13476806,0
+LUMN.US,D,20251125,000000,7.75,8.11,7.66,8,12786599,0
+LUMN.US,D,20251126,000000,8,8.2,7.95,8.09,12443676,0
+LUMN.US,D,20251128,000000,8.12,8.18,8,8.11,5916101,0
+LUMN.US,D,20251201,000000,7.95,8.31,7.89,8.29,13122552,0
+LUMN.US,D,20251202,000000,8.39,9.17,8.385,9.14,19904075,0
+LUMN.US,D,20251203,000000,9.12,9.63,8.81,9.57,17532209,0
+LUMN.US,D,20251204,000000,9.54,9.54,8.75,8.78,15363954,0
+LUMN.US,D,20251205,000000,8.745,8.8684,8.17,8.26,16074863,0
+LUMN.US,D,20251208,000000,8.35,8.4599,8.13,8.37,12010508,0
+LUMN.US,D,20251209,000000,8.33,8.535,8.2101,8.5,8226412,0
+LUMN.US,D,20251210,000000,8.48,9.1364,8.33,8.69,15271475,0
+LUMN.US,D,20251211,000000,8.61,8.815,8.37,8.64,9526101,0
+LUMN.US,D,20251212,000000,8.635,8.955,8.44,8.5,13572300,0
+LUMN.US,D,20251215,000000,8.48,8.48,7.92,8.06,15630748,0
+LUMN.US,D,20251216,000000,7.965,8.185,7.965,8.1,11361531,0
+LUMN.US,D,20251217,000000,8.075,8.19,7.56,7.63,12017826,0
+LUMN.US,D,20251218,000000,7.8,8.08,7.63,7.84,9902750,0
+LUMN.US,D,20251219,000000,7.86,8.285,7.86,8.19,24897542,0
+LUMN.US,D,20251222,000000,8.34,8.37,7.75,7.77,12721290,0
+LUMN.US,D,20251223,000000,7.72,7.81,7.5614,7.79,11267348,0
+LUMN.US,D,20251224,000000,7.74,7.94,7.6445,7.77,3719787,0
+LUMN.US,D,20251226,000000,7.75,7.76,7.61,7.69,5178090,0
+LUMN.US,D,20251229,000000,7.59,7.73,7.5,7.55,9623603,0
+LUMN.US,D,20251230,000000,7.59,7.82,7.59,7.82,7899091,0
+LUMN.US,D,20251231,000000,7.76,7.84,7.67,7.77,7488320,0
+LUMN.US,D,20260102,000000,7.91,7.985,7.65,7.69,8455392,0
+LUMN.US,D,20260105,000000,7.69,7.785,7.35,7.57,10138959,0
+LUMN.US,D,20260106,000000,7.6,8.325,7.56,8.3,14856942,0
+LUMN.US,D,20260107,000000,8.22,8.265,7.865,7.92,8923166,0
+LUMN.US,D,20260108,000000,7.91,8.265,7.9,8.17,8591495,0
+LUMN.US,D,20260109,000000,8.1,8.305,7.895,7.91,8944761,0
+LUMN.US,D,20260112,000000,7.82,8.115,7.7,7.95,7267169,0
+LUMN.US,D,20260113,000000,7.985,8.24,7.905,8.15,11006080,0
+LUMN.US,D,20260114,000000,8,8.3,7.9,8.21,15455170,0
+LUMN.US,D,20260115,000000,8.3,8.895,8.26,8.65,17456571,0
+LUMN.US,D,20260116,000000,8.65,8.7,8.34,8.45,11207547,0
+LUMN.US,D,20260120,000000,8.1,8.21,7.81,8.01,10793144,0
+LUMN.US,D,20260121,000000,8.11,8.4,8,8.39,9996316,0
+LUMN.US,D,20260122,000000,8.6,9.19,8.41,8.92,14508706,0
+LUMN.US,D,20260123,000000,8.89,9.075,8.52,8.57,20364069,0
+LUMN.US,D,20260126,000000,8.66,8.7,8.41,8.63,8465431,0
+LUMN.US,D,20260127,000000,9,9.72,8.86,9.29,16970881,0
+LUMN.US,D,20260128,000000,9.47,9.59,9.16,9.16,12671668,0
+LUMN.US,D,20260129,000000,9.225,9.26,8.635,8.93,11895626,0
+LUMN.US,D,20260130,000000,8.73,9.28,8.72,8.82,11609393,0
+LUMN.US,D,20260202,000000,8.815,9.55,8.76,8.93,16912207,0
+LUMN.US,D,20260203,000000,9.06,9.0826,8.17,8.46,19984803,0
+LUMN.US,D,20260204,000000,7.29,7.71,6.38,6.63,38941746,0
+LUMN.US,D,20260205,000000,6.525,6.56,6.0901,6.23,27407798,0
+LUMN.US,D,20260206,000000,6.6,8.19,6.5,8.06,32609781,0
+LUMN.US,D,20260209,000000,7.8,8.055,7.55,7.77,13462574,0
+LUMN.US,D,20260210,000000,7.785,8.085,7.635,7.78,11205304,0
+LUMN.US,D,20260211,000000,7.89,8.26,7.8,7.85,13943066,0
+LUMN.US,D,20260212,000000,7.96,8.24,7.68,8,15290102,0
+LUMN.US,D,20260213,000000,7.96,8.405,7.77,8.39,15190146,0
+LUMN.US,D,20260217,000000,8.3,8.51,8.01,8.09,13386042,0
+LUMN.US,D,20260218,000000,7.962,8.37,7.93,7.99,10648874,0
diff --git a/daily/us/nyse stocks/1/lxp_c.us.txt b/daily/us/nyse stocks/1/lxp_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..991f603f682b6ad4caefed2e688065f8fedeed75
--- /dev/null
+++ b/daily/us/nyse stocks/1/lxp_c.us.txt	
@@ -0,0 +1,3381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXP_C.US,D,20100823,000000,33.801,33.801,33.475,33.475,1049,0
+LXP_C.US,D,20100825,000000,33.757,33.757,33.757,33.757,118,0
+LXP_C.US,D,20100826,000000,33.569,33.732,33.569,33.732,234,0
+LXP_C.US,D,20100827,000000,33.543,33.543,33.183,33.397,4777,0
+LXP_C.US,D,20100830,000000,33.569,33.569,33.216,33.216,1632,0
+LXP_C.US,D,20100831,000000,33.216,33.561,33.216,33.561,350,0
+LXP_C.US,D,20100901,000000,33.475,33.561,33.216,33.424,1866,0
+LXP_C.US,D,20100902,000000,33.475,33.475,33.475,33.475,350,0
+LXP_C.US,D,20100903,000000,33.466,33.466,33.466,33.466,697,0
+LXP_C.US,D,20100907,000000,33.629,33.647,33.629,33.647,585,0
+LXP_C.US,D,20100908,000000,33.647,33.835,33.647,33.835,3026,0
+LXP_C.US,D,20100909,000000,33.861,33.861,33.775,33.853,910,0
+LXP_C.US,D,20100910,000000,33.689,33.844,33.663,33.844,5593,0
+LXP_C.US,D,20100913,000000,33.861,34.281,33.861,34.281,2612,0
+LXP_C.US,D,20100914,000000,34.332,34.332,33.904,34.332,5693,0
+LXP_C.US,D,20100915,000000,34.016,35.192,34.016,34.72,5940,0
+LXP_C.US,D,20100916,000000,34.632,34.848,34.419,34.762,12818,0
+LXP_C.US,D,20100917,000000,34.753,35.192,34.753,34.976,6886,0
+LXP_C.US,D,20100920,000000,35.294,35.903,34.72,35.595,3786,0
+LXP_C.US,D,20100921,000000,35.569,35.569,35.148,35.364,4277,0
+LXP_C.US,D,20100922,000000,35.535,36.084,35.499,35.895,4835,0
+LXP_C.US,D,20100923,000000,35.903,36.315,35.792,35.852,17615,0
+LXP_C.US,D,20100924,000000,35.877,36.418,35.707,36.418,34050,0
+LXP_C.US,D,20100927,000000,36.212,36.856,36.118,36.463,9690,0
+LXP_C.US,D,20100928,000000,36.829,36.829,36.222,36.402,5401,0
+LXP_C.US,D,20100929,000000,36.393,36.676,36.393,36.463,3132,0
+LXP_C.US,D,20100930,000000,36.478,36.667,36.411,36.523,45314,0
+LXP_C.US,D,20101001,000000,36.402,36.582,36.393,36.565,5009,0
+LXP_C.US,D,20101004,000000,36.582,36.634,36.418,36.634,2740,0
+LXP_C.US,D,20101005,000000,36.676,36.694,36.565,36.565,8856,0
+LXP_C.US,D,20101006,000000,36.495,36.676,36.426,36.676,931,0
+LXP_C.US,D,20101007,000000,36.47,36.856,36.47,36.856,11778,0
+LXP_C.US,D,20101008,000000,36.856,36.907,36.822,36.907,4044,0
+LXP_C.US,D,20101011,000000,36.907,36.907,36.694,36.907,957,0
+LXP_C.US,D,20101012,000000,37.226,37.646,37.13,37.294,2830,0
+LXP_C.US,D,20101013,000000,37.294,37.294,37.114,37.294,4736,0
+LXP_C.US,D,20101014,000000,37.586,37.766,37.337,37.466,2992,0
+LXP_C.US,D,20101015,000000,37.509,37.509,37.423,37.423,467,0
+LXP_C.US,D,20101018,000000,37.278,37.278,37.148,37.25,2246,0
+LXP_C.US,D,20101019,000000,37.226,37.226,37.226,37.226,585,0
+LXP_C.US,D,20101020,000000,37.123,37.208,37.123,37.208,1297,0
+LXP_C.US,D,20101021,000000,37.208,37.208,37.199,37.208,411,0
+LXP_C.US,D,20101022,000000,37.148,37.208,37.079,37.208,1573,0
+LXP_C.US,D,20101025,000000,37.079,37.208,37.079,37.208,1340,0
+LXP_C.US,D,20101026,000000,36.967,37.097,36.89,36.907,2128,0
+LXP_C.US,D,20101027,000000,36.907,37.182,36.625,36.814,2953,0
+LXP_C.US,D,20101028,000000,36.495,37.07,36.495,37.07,467,0
+LXP_C.US,D,20101029,000000,36.762,37.337,36.762,37.226,2515,0
+LXP_C.US,D,20101101,000000,36.967,37.208,36.478,36.478,5359,0
+LXP_C.US,D,20101102,000000,36.778,36.788,36.565,36.565,2528,0
+LXP_C.US,D,20101103,000000,36.745,37.046,36.694,37.046,1398,0
+LXP_C.US,D,20101104,000000,37.302,37.329,37.302,37.329,1090,0
+LXP_C.US,D,20101108,000000,36.899,37.337,36.899,37.337,1398,0
+LXP_C.US,D,20101109,000000,37.337,37.337,37.123,37.208,768,0
+LXP_C.US,D,20101110,000000,37.088,37.123,36.694,36.694,4313,0
+LXP_C.US,D,20101111,000000,36.89,37.123,36.89,37.123,2796,0
+LXP_C.US,D,20101115,000000,36.667,37.226,36.667,37.226,350,0
+LXP_C.US,D,20101116,000000,36.95,36.95,36.179,36.907,4239,0
+LXP_C.US,D,20101117,000000,36.65,36.907,36.625,36.907,1239,0
+LXP_C.US,D,20101118,000000,36.797,36.822,36.582,36.736,2503,0
+LXP_C.US,D,20101122,000000,36.435,36.736,36.426,36.736,1834,0
+LXP_C.US,D,20101124,000000,36.727,36.727,36.727,36.727,234,0
+LXP_C.US,D,20101129,000000,36.694,36.694,36.694,36.694,4498,0
+LXP_C.US,D,20101130,000000,36.694,36.694,36.238,36.238,5651,0
+LXP_C.US,D,20101201,000000,36.127,36.694,36.118,36.694,6665,0
+LXP_C.US,D,20101202,000000,36.736,36.736,36.694,36.694,3261,0
+LXP_C.US,D,20101206,000000,36.822,37.046,36.694,36.694,6054,0
+LXP_C.US,D,20101207,000000,36.727,36.736,36.486,36.736,1573,0
+LXP_C.US,D,20101208,000000,36.745,36.778,36.745,36.778,234,0
+LXP_C.US,D,20101209,000000,36.736,36.736,36.179,36.264,6201,0
+LXP_C.US,D,20101210,000000,36.231,36.667,36.231,36.65,1623,0
+LXP_C.US,D,20101213,000000,36.805,36.805,36.805,36.805,118,0
+LXP_C.US,D,20101214,000000,36.523,36.694,36.478,36.505,697,0
+LXP_C.US,D,20101215,000000,36.805,36.805,36.375,36.694,2330,0
+LXP_C.US,D,20101216,000000,36.694,36.694,36.478,36.642,1049,0
+LXP_C.US,D,20101217,000000,36.238,36.478,36.238,36.298,3261,0
+LXP_C.US,D,20101221,000000,36.556,36.694,36.556,36.574,1978,0
+LXP_C.US,D,20101222,000000,36.486,36.694,36.486,36.694,813,0
+LXP_C.US,D,20101223,000000,36.658,36.694,36.616,36.658,872,0
+LXP_C.US,D,20101227,000000,36.495,36.658,36.478,36.478,1750,0
+LXP_C.US,D,20101228,000000,36.505,36.634,36.486,36.505,968,0
+LXP_C.US,D,20101229,000000,36.582,36.65,36.582,36.65,467,0
+LXP_C.US,D,20101230,000000,36.676,36.694,36.486,36.694,1049,0
+LXP_C.US,D,20101231,000000,36.667,36.788,36.616,36.778,1936,0
+LXP_C.US,D,20110103,000000,36.556,36.727,36.523,36.718,2248,0
+LXP_C.US,D,20110104,000000,36.505,36.694,36.478,36.478,1385,0
+LXP_C.US,D,20110105,000000,36.685,36.685,36.495,36.495,1020,0
+LXP_C.US,D,20110106,000000,36.685,36.907,36.685,36.736,1578,0
+LXP_C.US,D,20110107,000000,36.986,37.32,36.967,36.967,5199,0
+LXP_C.US,D,20110110,000000,37.139,37.139,37.123,37.123,1515,0
+LXP_C.US,D,20110112,000000,37.166,37.166,37.079,37.079,813,0
+LXP_C.US,D,20110113,000000,37.105,37.166,37.105,37.166,1978,0
+LXP_C.US,D,20110118,000000,37.105,37.105,36.848,36.848,1426,0
+LXP_C.US,D,20110119,000000,36.702,36.702,36.264,36.315,3764,0
+LXP_C.US,D,20110120,000000,36.478,36.625,36.478,36.625,1978,0
+LXP_C.US,D,20110121,000000,36.53,36.634,36.523,36.634,990,0
+LXP_C.US,D,20110124,000000,36.634,36.634,36.634,36.634,118,0
+LXP_C.US,D,20110125,000000,36.634,36.839,36.634,36.839,1106,0
+LXP_C.US,D,20110126,000000,36.839,36.839,36.839,36.839,697,0
+LXP_C.US,D,20110127,000000,36.478,36.478,36.478,36.478,118,0
+LXP_C.US,D,20110128,000000,36.402,36.478,36.264,36.264,2971,0
+LXP_C.US,D,20110131,000000,36.203,36.254,36.127,36.246,3029,0
+LXP_C.US,D,20110201,000000,36.05,36.315,36.041,36.298,3171,0
+LXP_C.US,D,20110202,000000,36.478,36.598,36.306,36.478,5475,0
+LXP_C.US,D,20110203,000000,36.505,36.505,36.505,36.505,2330,0
+LXP_C.US,D,20110207,000000,36.495,36.514,36.495,36.514,234,0
+LXP_C.US,D,20110208,000000,36.478,36.514,36.342,36.342,2563,0
+LXP_C.US,D,20110209,000000,36.366,36.393,36.282,36.306,3496,0
+LXP_C.US,D,20110210,000000,36.351,36.384,36.306,36.342,3611,0
+LXP_C.US,D,20110211,000000,36.444,36.505,36.444,36.454,3496,0
+LXP_C.US,D,20110214,000000,36.47,36.505,36.291,36.505,1515,0
+LXP_C.US,D,20110215,000000,36.351,36.351,36.351,36.351,585,0
+LXP_C.US,D,20110216,000000,36.514,36.642,36.514,36.634,1866,0
+LXP_C.US,D,20110218,000000,36.718,36.754,36.718,36.754,4194,0
+LXP_C.US,D,20110222,000000,36.634,36.822,36.634,36.694,3292,0
+LXP_C.US,D,20110223,000000,36.694,36.727,36.478,36.727,1674,0
+LXP_C.US,D,20110224,000000,36.745,36.839,36.565,36.718,5243,0
+LXP_C.US,D,20110225,000000,36.865,36.865,36.865,36.865,118,0
+LXP_C.US,D,20110228,000000,36.865,36.874,36.718,36.856,1495,0
+LXP_C.US,D,20110301,000000,36.754,36.754,36.71,36.71,467,0
+LXP_C.US,D,20110302,000000,36.736,36.736,36.582,36.582,585,0
+LXP_C.US,D,20110303,000000,36.839,36.874,36.839,36.848,962,0
+LXP_C.US,D,20110304,000000,37.097,37.097,36.883,36.883,467,0
+LXP_C.US,D,20110307,000000,36.925,36.925,36.925,36.925,118,0
+LXP_C.US,D,20110309,000000,36.899,36.899,36.778,36.778,467,0
+LXP_C.US,D,20110310,000000,36.667,36.822,36.658,36.822,36690,0
+LXP_C.US,D,20110311,000000,36.607,36.736,36.607,36.702,990,0
+LXP_C.US,D,20110314,000000,36.727,36.856,36.565,36.565,872,0
+LXP_C.US,D,20110315,000000,36.582,36.77,36.351,36.556,1750,0
+LXP_C.US,D,20110316,000000,36.342,36.342,36.342,36.342,234,0
+LXP_C.US,D,20110317,000000,36.195,36.273,36.195,36.273,1515,0
+LXP_C.US,D,20110318,000000,36.273,36.273,36.273,36.273,234,0
+LXP_C.US,D,20110321,000000,36.342,36.53,36.342,36.342,1515,0
+LXP_C.US,D,20110322,000000,36.478,36.839,35.629,36.135,8717,0
+LXP_C.US,D,20110324,000000,36.066,36.393,36.066,36.393,2370,0
+LXP_C.US,D,20110325,000000,36.282,36.514,36.282,36.505,3662,0
+LXP_C.US,D,20110328,000000,36.495,36.607,36.495,36.582,5737,0
+LXP_C.US,D,20110329,000000,36.65,36.736,36.537,36.736,2632,0
+LXP_C.US,D,20110330,000000,36.865,36.977,36.865,36.977,2016,0
+LXP_C.US,D,20110331,000000,37.062,37.062,36.642,36.642,3233,0
+LXP_C.US,D,20110401,000000,36.822,36.883,36.736,36.736,1398,0
+LXP_C.US,D,20110404,000000,36.736,36.814,36.736,36.814,1049,0
+LXP_C.US,D,20110405,000000,36.865,36.907,36.865,36.907,1750,0
+LXP_C.US,D,20110406,000000,36.907,36.907,36.342,36.598,8503,0
+LXP_C.US,D,20110407,000000,36.77,36.778,36.736,36.736,2387,0
+LXP_C.US,D,20110408,000000,36.899,36.899,36.685,36.822,4841,0
+LXP_C.US,D,20110411,000000,36.899,36.899,36.778,36.874,526,0
+LXP_C.US,D,20110412,000000,36.899,36.967,36.899,36.907,3653,0
+LXP_C.US,D,20110413,000000,37.018,37.19,37.018,37.19,1034,0
+LXP_C.US,D,20110414,000000,37.062,37.19,37.062,37.19,585,0
+LXP_C.US,D,20110415,000000,37.208,37.278,37.079,37.114,3600,0
+LXP_C.US,D,20110418,000000,37.208,37.208,37.208,37.208,559,0
+LXP_C.US,D,20110420,000000,37.182,37.208,37.01,37.01,590,0
+LXP_C.US,D,20110421,000000,37.234,37.234,37.018,37.199,3019,0
+LXP_C.US,D,20110425,000000,37.311,37.337,37.208,37.208,2445,0
+LXP_C.US,D,20110426,000000,37.208,37.869,37.208,37.8,12828,0
+LXP_C.US,D,20110427,000000,37.68,37.792,37.595,37.595,1922,0
+LXP_C.US,D,20110428,000000,37.611,37.611,37.611,37.611,813,0
+LXP_C.US,D,20110429,000000,37.784,37.835,37.784,37.835,609,0
+LXP_C.US,D,20110502,000000,37.981,38.015,37.852,37.981,7882,0
+LXP_C.US,D,20110503,000000,37.981,38.392,37.981,38.392,4283,0
+LXP_C.US,D,20110504,000000,38.495,38.753,38.495,38.616,6278,0
+LXP_C.US,D,20110505,000000,38.513,39.44,38.47,39.269,22800,0
+LXP_C.US,D,20110506,000000,39.354,40.788,39.354,40.297,9367,0
+LXP_C.US,D,20110509,000000,40.341,40.924,40.297,40.924,9379,0
+LXP_C.US,D,20110510,000000,40.924,41.724,40.908,41.508,12721,0
+LXP_C.US,D,20110511,000000,41.406,41.508,41.304,41.431,10077,0
+LXP_C.US,D,20110512,000000,41.114,41.114,40.289,40.289,4601,0
+LXP_C.US,D,20110513,000000,40.401,40.427,40.401,40.41,1281,0
+LXP_C.US,D,20110516,000000,40.341,40.427,40.325,40.325,1031,0
+LXP_C.US,D,20110518,000000,40.297,40.297,40.093,40.255,1739,0
+LXP_C.US,D,20110519,000000,39.997,40.255,39.706,40.255,4976,0
+LXP_C.US,D,20110520,000000,40.056,40.162,39.723,39.852,11784,0
+LXP_C.US,D,20110525,000000,39.697,39.697,39.561,39.561,350,0
+LXP_C.US,D,20110526,000000,39.533,39.533,39.533,39.533,118,0
+LXP_C.US,D,20110527,000000,39.646,39.646,39.646,39.646,118,0
+LXP_C.US,D,20110531,000000,39.723,39.723,39.501,39.501,1543,0
+LXP_C.US,D,20110601,000000,39.672,39.784,39.491,39.784,1201,0
+LXP_C.US,D,20110602,000000,39.672,39.672,39.44,39.45,585,0
+LXP_C.US,D,20110603,000000,39.594,39.663,39.44,39.44,467,0
+LXP_C.US,D,20110613,000000,38.624,39.208,38.41,39.079,2868,0
+LXP_C.US,D,20110614,000000,39.294,39.294,39.294,39.294,118,0
+LXP_C.US,D,20110615,000000,39.053,39.053,39.053,39.053,234,0
+LXP_C.US,D,20110616,000000,39.26,39.26,38.977,38.977,697,0
+LXP_C.US,D,20110617,000000,38.993,39.037,38.977,39.037,1765,0
+LXP_C.US,D,20110620,000000,38.985,38.985,38.864,38.864,813,0
+LXP_C.US,D,20110621,000000,38.985,38.993,38.581,38.65,5755,0
+LXP_C.US,D,20110622,000000,38.779,38.933,38.779,38.779,585,0
+LXP_C.US,D,20110623,000000,38.461,38.461,37.981,38.308,5966,0
+LXP_C.US,D,20110624,000000,38.238,38.332,38.136,38.323,697,0
+LXP_C.US,D,20110627,000000,38.41,38.443,38.41,38.443,2470,0
+LXP_C.US,D,20110628,000000,38.453,38.453,38.272,38.453,1807,0
+LXP_C.US,D,20110629,000000,38.624,38.77,38.238,38.77,526,0
+LXP_C.US,D,20110630,000000,38.616,38.694,38.616,38.694,431,0
+LXP_C.US,D,20110701,000000,38.616,38.616,38.196,38.392,1398,0
+LXP_C.US,D,20110705,000000,38.599,38.667,38.599,38.659,1079,0
+LXP_C.US,D,20110706,000000,38.616,38.616,38.589,38.589,1223,0
+LXP_C.US,D,20110707,000000,38.642,38.719,38.624,38.659,3611,0
+LXP_C.US,D,20110708,000000,38.694,38.737,38.684,38.737,4885,0
+LXP_C.US,D,20110711,000000,38.797,38.797,38.564,38.624,2572,0
+LXP_C.US,D,20110712,000000,38.608,38.659,38.608,38.624,4080,0
+LXP_C.US,D,20110713,000000,38.84,38.84,38.521,38.65,2213,0
+LXP_C.US,D,20110715,000000,38.701,38.761,38.513,38.589,1165,0
+LXP_C.US,D,20110718,000000,38.616,38.633,38.599,38.616,1595,0
+LXP_C.US,D,20110719,000000,38.797,38.797,38.589,38.694,7573,0
+LXP_C.US,D,20110720,000000,38.624,38.624,38.581,38.589,2913,0
+LXP_C.US,D,20110721,000000,38.642,38.642,38.608,38.624,8239,0
+LXP_C.US,D,20110722,000000,38.624,39.088,38.624,38.624,3844,0
+LXP_C.US,D,20110725,000000,38.84,38.84,38.548,38.633,3486,0
+LXP_C.US,D,20110726,000000,38.65,38.71,38.495,38.521,4021,0
+LXP_C.US,D,20110727,000000,38.006,38.015,37.766,37.766,1866,0
+LXP_C.US,D,20110728,000000,37.637,37.671,37.097,37.671,3022,0
+LXP_C.US,D,20110729,000000,37.509,37.509,37.088,37.088,697,0
+LXP_C.US,D,20110801,000000,37.182,37.501,37.182,37.363,2492,0
+LXP_C.US,D,20110802,000000,37.431,37.568,37.363,37.509,1543,0
+LXP_C.US,D,20110803,000000,37.568,38.203,37.449,37.8,4379,0
+LXP_C.US,D,20110804,000000,37.758,37.8,37.25,37.25,2592,0
+LXP_C.US,D,20110805,000000,37.766,37.8,36.658,36.822,2330,0
+LXP_C.US,D,20110808,000000,35.096,35.276,31.594,33.5,12786,0
+LXP_C.US,D,20110809,000000,33.234,33.732,33.234,33.698,3029,0
+LXP_C.US,D,20110810,000000,33.637,35.183,33.569,34.813,15379,0
+LXP_C.US,D,20110811,000000,34.804,35.174,34.557,34.78,4401,0
+LXP_C.US,D,20110812,000000,35.877,35.877,35.32,35.32,404,0
+LXP_C.US,D,20110815,000000,35.912,35.954,35.656,35.656,2654,0
+LXP_C.US,D,20110816,000000,35.938,35.938,35.457,35.707,5567,0
+LXP_C.US,D,20110817,000000,36.05,36.161,36.05,36.161,1893,0
+LXP_C.US,D,20110818,000000,36.066,36.066,35.801,35.982,4085,0
+LXP_C.US,D,20110819,000000,35.792,36.041,35.792,35.903,1049,0
+LXP_C.US,D,20110822,000000,35.81,35.963,35.329,35.569,8134,0
+LXP_C.US,D,20110823,000000,35.569,36.006,35.56,35.741,43922,0
+LXP_C.US,D,20110824,000000,35.62,36.203,35.491,35.698,5709,0
+LXP_C.US,D,20110825,000000,35.62,35.62,35.345,35.491,1340,0
+LXP_C.US,D,20110826,000000,35.491,35.491,35.466,35.491,467,0
+LXP_C.US,D,20110829,000000,35.491,35.818,35.491,35.818,1978,0
+LXP_C.US,D,20110830,000000,36.203,36.203,36.135,36.135,2197,0
+LXP_C.US,D,20110831,000000,36.195,36.195,35.818,35.818,467,0
+LXP_C.US,D,20110901,000000,36.066,36.203,35.887,36.203,3903,0
+LXP_C.US,D,20110906,000000,35.801,35.801,35.406,35.56,2913,0
+LXP_C.US,D,20110907,000000,35.535,35.722,35.535,35.535,3973,0
+LXP_C.US,D,20110908,000000,35.535,35.543,35.345,35.364,1621,0
+LXP_C.US,D,20110909,000000,35.543,36.135,35.535,35.535,2905,0
+LXP_C.US,D,20110912,000000,35.192,35.234,35.192,35.192,2330,0
+LXP_C.US,D,20110913,000000,35.217,35.276,35.183,35.183,1807,0
+LXP_C.US,D,20110914,000000,35.259,35.371,35.105,35.113,3487,0
+LXP_C.US,D,20110915,000000,36.05,36.05,35.217,35.269,5898,0
+LXP_C.US,D,20110916,000000,35.336,35.336,34.804,35.123,7107,0
+LXP_C.US,D,20110919,000000,35.629,35.629,35.448,35.448,1666,0
+LXP_C.US,D,20110920,000000,35.707,35.707,35.396,35.595,1165,0
+LXP_C.US,D,20110921,000000,35.792,36.135,35.439,35.439,2154,0
+LXP_C.US,D,20110922,000000,35.183,35.38,35.183,35.38,3042,0
+LXP_C.US,D,20110926,000000,35.852,35.982,35.406,35.406,1229,0
+LXP_C.US,D,20110927,000000,35.569,36.058,35.569,36.05,3239,0
+LXP_C.US,D,20110928,000000,36.05,36.179,34.976,35.234,6117,0
+LXP_C.US,D,20110929,000000,34.788,35.208,34.78,35.208,1281,0
+LXP_C.US,D,20111003,000000,35.972,35.972,34.762,34.762,5359,0
+LXP_C.US,D,20111004,000000,33.912,34.324,32.986,33.766,13304,0
+LXP_C.US,D,20111005,000000,34.609,34.641,33.981,34.341,3786,0
+LXP_C.US,D,20111010,000000,35.062,35.345,34.907,34.907,1750,0
+LXP_C.US,D,20111011,000000,35.105,35.345,35.062,35.234,3594,0
+LXP_C.US,D,20111012,000000,35.312,35.758,35.312,35.336,1978,0
+LXP_C.US,D,20111013,000000,35.62,35.62,35.388,35.415,2740,0
+LXP_C.US,D,20111017,000000,35.62,35.62,35.415,35.415,3407,0
+LXP_C.US,D,20111018,000000,35.577,35.62,35.32,35.62,4928,0
+LXP_C.US,D,20111019,000000,35.603,35.62,35.603,35.603,1632,0
+LXP_C.US,D,20111020,000000,35.509,35.62,35.484,35.62,2213,0
+LXP_C.US,D,20111021,000000,35.603,35.62,35.406,35.415,4370,0
+LXP_C.US,D,20111024,000000,35.499,36.092,35.484,35.62,6715,0
+LXP_C.US,D,20111025,000000,35.586,36.05,35.586,36.041,4542,0
+LXP_C.US,D,20111026,000000,36.092,36.092,35.551,35.758,699,0
+LXP_C.US,D,20111027,000000,35.595,36.066,35.003,35.148,5177,0
+LXP_C.US,D,20111028,000000,35.003,35.199,35.003,35.199,1165,0
+LXP_C.US,D,20111031,000000,35.165,35.647,35.165,35.62,3727,0
+LXP_C.US,D,20111101,000000,35.68,35.68,35.68,35.68,414,0
+LXP_C.US,D,20111102,000000,35.68,35.68,35.68,35.68,278,0
+LXP_C.US,D,20111103,000000,36.014,36.024,35.972,35.972,2799,0
+LXP_C.US,D,20111104,000000,35.835,36.05,35.835,36.041,1788,0
+LXP_C.US,D,20111107,000000,35.963,36.05,35.963,36.05,813,0
+LXP_C.US,D,20111108,000000,36.454,36.47,35.782,36.203,6373,0
+LXP_C.US,D,20111109,000000,35.252,35.998,35.252,35.998,1438,0
+LXP_C.US,D,20111110,000000,36.092,36.092,35.62,35.62,1281,0
+LXP_C.US,D,20111111,000000,36.006,36.006,35.577,35.963,2445,0
+LXP_C.US,D,20111114,000000,36.745,36.745,35.963,35.963,1632,0
+LXP_C.US,D,20111115,000000,36.402,36.402,35.475,35.963,2330,0
+LXP_C.US,D,20111116,000000,36.171,36.324,36.075,36.195,2019,0
+LXP_C.US,D,20111117,000000,35.629,35.647,35.491,35.647,1356,0
+LXP_C.US,D,20111118,000000,35.912,35.99,35.637,35.637,1114,0
+LXP_C.US,D,20111121,000000,35.647,35.982,35.611,35.963,3931,0
+LXP_C.US,D,20111122,000000,35.861,35.963,35.861,35.895,697,0
+LXP_C.US,D,20111123,000000,35.75,35.75,35.62,35.62,2799,0
+LXP_C.US,D,20111125,000000,35.217,35.217,35.208,35.208,350,0
+LXP_C.US,D,20111128,000000,35.448,35.448,35.448,35.448,389,0
+LXP_C.US,D,20111129,000000,35.424,35.637,35.424,35.637,1893,0
+LXP_C.US,D,20111130,000000,36.203,36.495,35.835,36.306,4312,0
+LXP_C.US,D,20111201,000000,36.306,36.306,35.982,35.998,3437,0
+LXP_C.US,D,20111202,000000,36.359,36.359,35.466,36.298,3146,0
+LXP_C.US,D,20111205,000000,36.264,36.478,35.938,36.478,13375,0
+LXP_C.US,D,20111206,000000,36.254,36.402,35.801,36.402,2050,0
+LXP_C.US,D,20111207,000000,35.208,36.291,35.208,35.792,1165,0
+LXP_C.US,D,20111208,000000,35.234,35.722,35.234,35.722,552,0
+LXP_C.US,D,20111209,000000,35.491,35.963,35.491,35.963,467,0
+LXP_C.US,D,20111212,000000,35.774,35.835,35.774,35.835,106142,0
+LXP_C.US,D,20111215,000000,36.05,39.525,35.954,36.822,3849,0
+LXP_C.US,D,20111216,000000,36.033,36.727,36.033,36.65,2040,0
+LXP_C.US,D,20111219,000000,36.53,36.53,36.058,36.171,937,0
+LXP_C.US,D,20111220,000000,36.333,36.393,36.222,36.222,3727,0
+LXP_C.US,D,20111221,000000,36.05,36.324,36.05,36.324,467,0
+LXP_C.US,D,20111222,000000,36.478,36.478,36.384,36.463,1368,0
+LXP_C.US,D,20111223,000000,36.463,36.463,36.463,36.463,234,0
+LXP_C.US,D,20111227,000000,36.393,36.393,36.306,36.306,813,0
+LXP_C.US,D,20111228,000000,36.11,36.11,35.707,35.715,816,0
+LXP_C.US,D,20111229,000000,36.05,36.05,35.535,35.758,1638,0
+LXP_C.US,D,20111230,000000,36.041,36.041,35.707,36.041,699,0
+LXP_C.US,D,20120103,000000,36.041,36.05,35.662,36.05,3289,0
+LXP_C.US,D,20120104,000000,36.058,36.231,36.006,36.084,44268,0
+LXP_C.US,D,20120105,000000,36.058,36.254,36.05,36.05,4312,0
+LXP_C.US,D,20120106,000000,36.101,36.135,36.101,36.135,813,0
+LXP_C.US,D,20120109,000000,36.135,36.195,36.092,36.195,1515,0
+LXP_C.US,D,20120110,000000,36.118,36.694,36.118,36.444,5359,0
+LXP_C.US,D,20120111,000000,36.254,37.396,36.254,36.444,3461,0
+LXP_C.US,D,20120112,000000,36.582,37.114,36.537,36.778,4134,0
+LXP_C.US,D,20120113,000000,36.574,37.577,36.53,36.625,3405,0
+LXP_C.US,D,20120117,000000,37.526,37.526,37.046,37.046,1978,0
+LXP_C.US,D,20120118,000000,36.994,37.199,36.598,36.736,7906,0
+LXP_C.US,D,20120119,000000,37.13,37.449,36.907,36.934,3707,0
+LXP_C.US,D,20120120,000000,38.024,38.024,36.778,36.778,3710,0
+LXP_C.US,D,20120123,000000,36.805,37.766,36.805,36.907,3798,0
+LXP_C.US,D,20120124,000000,37.354,37.354,37.003,37.003,1874,0
+LXP_C.US,D,20120125,000000,37.13,37.25,37.123,37.182,1750,0
+LXP_C.US,D,20120126,000000,37.218,37.766,37.199,37.68,4881,0
+LXP_C.US,D,20120127,000000,37.062,37.25,36.907,37.182,2320,0
+LXP_C.US,D,20120130,000000,36.907,37.182,36.907,37.182,2013,0
+LXP_C.US,D,20120131,000000,36.907,36.907,36.478,36.907,1623,0
+LXP_C.US,D,20120201,000000,36.907,37.079,36.89,37.054,2708,0
+LXP_C.US,D,20120202,000000,36.907,37.062,36.907,37.062,350,0
+LXP_C.US,D,20120203,000000,37.037,37.037,36.694,36.762,5384,0
+LXP_C.US,D,20120206,000000,36.907,37.018,36.65,36.65,1137,0
+LXP_C.US,D,20120207,000000,36.899,36.899,36.402,36.565,2330,0
+LXP_C.US,D,20120208,000000,36.366,36.565,36.366,36.565,400,0
+LXP_C.US,D,20120209,000000,36.565,36.883,36.359,36.478,931,0
+LXP_C.US,D,20120210,000000,36.351,36.778,36.351,36.351,1515,0
+LXP_C.US,D,20120213,000000,36.53,36.53,36.393,36.402,2622,0
+LXP_C.US,D,20120215,000000,36.402,36.822,36.393,36.822,1165,0
+LXP_C.US,D,20120216,000000,36.943,37.062,36.607,36.977,7223,0
+LXP_C.US,D,20120217,000000,36.822,36.822,36.694,36.694,350,0
+LXP_C.US,D,20120221,000000,37.028,37.028,36.411,36.634,17552,0
+LXP_C.US,D,20120222,000000,36.435,36.607,36.426,36.607,1165,0
+LXP_C.US,D,20120223,000000,36.839,36.848,36.839,36.848,467,0
+LXP_C.US,D,20120224,000000,37.123,37.259,36.907,36.907,3469,0
+LXP_C.US,D,20120227,000000,37.037,37.037,37.01,37.037,4681,0
+LXP_C.US,D,20120228,000000,37.123,37.218,37.037,37.123,2812,0
+LXP_C.US,D,20120229,000000,37.097,37.166,37.037,37.037,4485,0
+LXP_C.US,D,20120301,000000,37.079,37.079,36.994,37.079,2628,0
+LXP_C.US,D,20120302,000000,37.079,37.079,36.05,36.778,7807,0
+LXP_C.US,D,20120305,000000,36.856,36.994,36.736,36.907,4659,0
+LXP_C.US,D,20120306,000000,36.736,37.003,36.736,37.003,1485,0
+LXP_C.US,D,20120307,000000,36.778,36.907,36.736,36.907,1079,0
+LXP_C.US,D,20120308,000000,36.959,37.062,36.959,37.062,5341,0
+LXP_C.US,D,20120309,000000,36.874,36.874,36.874,36.874,229,0
+LXP_C.US,D,20120312,000000,37.199,37.218,37.079,37.19,2578,0
+LXP_C.US,D,20120313,000000,37.637,37.637,37.208,37.218,3925,0
+LXP_C.US,D,20120314,000000,37.818,38.196,37.818,38.024,3727,0
+LXP_C.US,D,20120315,000000,38.066,38.066,37.775,37.775,643,0
+LXP_C.US,D,20120316,000000,37.92,37.92,37.766,37.766,649,0
+LXP_C.US,D,20120319,000000,37.731,37.758,37.731,37.758,1139,0
+LXP_C.US,D,20120320,000000,37.723,37.852,37.723,37.784,5007,0
+LXP_C.US,D,20120321,000000,37.766,37.766,37.758,37.766,6058,0
+LXP_C.US,D,20120322,000000,38.066,38.196,37.552,38.196,1049,0
+LXP_C.US,D,20120323,000000,37.92,37.92,37.766,37.766,379,0
+LXP_C.US,D,20120326,000000,37.766,37.766,37.414,37.766,1261,0
+LXP_C.US,D,20120327,000000,37.766,37.766,37.741,37.741,595,0
+LXP_C.US,D,20120328,000000,37.706,38.196,37.389,37.509,5090,0
+LXP_C.US,D,20120329,000000,37.38,37.457,37.286,37.286,6899,0
+LXP_C.US,D,20120330,000000,37.294,37.302,37.19,37.302,3146,0
+LXP_C.US,D,20120402,000000,37.079,37.423,37.079,37.423,548,0
+LXP_C.US,D,20120403,000000,37.25,37.423,37.25,37.423,4695,0
+LXP_C.US,D,20120404,000000,37.423,37.517,37.423,37.517,1768,0
+LXP_C.US,D,20120405,000000,36.865,37.363,36.865,37.363,350,0
+LXP_C.US,D,20120409,000000,37.166,37.25,37.166,37.25,2445,0
+LXP_C.US,D,20120410,000000,37.123,37.157,37.079,37.079,3339,0
+LXP_C.US,D,20120411,000000,37.25,37.25,36.899,36.907,10930,0
+LXP_C.US,D,20120412,000000,36.907,36.907,36.565,36.907,6666,0
+LXP_C.US,D,20120413,000000,37.38,37.38,36.907,36.907,495,0
+LXP_C.US,D,20120416,000000,36.907,37.079,36.907,36.934,15655,0
+LXP_C.US,D,20120417,000000,37.431,37.431,37.079,37.079,537,0
+LXP_C.US,D,20120418,000000,37.199,37.25,36.907,36.907,7887,0
+LXP_C.US,D,20120419,000000,37.079,37.294,37.079,37.294,467,0
+LXP_C.US,D,20120420,000000,37.054,37.396,37.054,37.396,467,0
+LXP_C.US,D,20120423,000000,37.123,37.19,37.037,37.037,14692,0
+LXP_C.US,D,20120424,000000,37.509,37.568,37.354,37.517,8759,0
+LXP_C.US,D,20120425,000000,37.577,37.586,37.509,37.552,2617,0
+LXP_C.US,D,20120426,000000,36.986,36.986,36.616,36.899,1049,0
+LXP_C.US,D,20120427,000000,36.899,36.899,36.702,36.899,467,0
+LXP_C.US,D,20120430,000000,36.65,36.814,36.616,36.814,350,0
+LXP_C.US,D,20120501,000000,36.814,37.208,36.814,37.079,10922,0
+LXP_C.US,D,20120502,000000,37.166,37.715,37.123,37.706,6452,0
+LXP_C.US,D,20120503,000000,37.749,38.298,37.731,37.766,11726,0
+LXP_C.US,D,20120504,000000,37.766,37.766,37.509,37.637,4145,0
+LXP_C.US,D,20120507,000000,37.766,38.066,37.758,38.066,3076,0
+LXP_C.US,D,20120508,000000,38.608,39.234,38.608,39.234,1250,0
+LXP_C.US,D,20120509,000000,38.203,38.238,37.56,38.109,5662,0
+LXP_C.US,D,20120510,000000,37.981,38.092,37.981,37.981,3491,0
+LXP_C.US,D,20120514,000000,37.698,37.698,37.68,37.68,2750,0
+LXP_C.US,D,20120515,000000,37.766,37.766,37.766,37.766,318,0
+LXP_C.US,D,20120517,000000,37.86,37.86,37.182,37.182,2375,0
+LXP_C.US,D,20120518,000000,37.19,37.19,36.95,36.95,716,0
+LXP_C.US,D,20120521,000000,37.054,37.079,37.054,37.07,585,0
+LXP_C.US,D,20120522,000000,37.114,37.396,37.114,37.354,1515,0
+LXP_C.US,D,20120523,000000,37.423,37.423,37.13,37.337,1849,0
+LXP_C.US,D,20120524,000000,37.175,37.466,37.166,37.449,3146,0
+LXP_C.US,D,20120525,000000,37.431,37.431,37.431,37.431,234,0
+LXP_C.US,D,20120529,000000,37.844,37.852,37.389,37.389,7398,0
+LXP_C.US,D,20120530,000000,37.552,37.766,37.423,37.423,2330,0
+LXP_C.US,D,20120531,000000,37.423,37.423,37.414,37.414,2477,0
+LXP_C.US,D,20120601,000000,37.423,37.423,37.25,37.25,2037,0
+LXP_C.US,D,20120604,000000,37.526,37.568,37.199,37.208,8331,0
+LXP_C.US,D,20120605,000000,37.278,37.552,37.175,37.175,5357,0
+LXP_C.US,D,20120606,000000,37.775,38.118,37.337,37.568,3378,0
+LXP_C.US,D,20120607,000000,37.611,38.076,37.552,37.552,6922,0
+LXP_C.US,D,20120608,000000,37.474,37.775,37.354,37.766,3844,0
+LXP_C.US,D,20120611,000000,37.741,38.495,37.396,37.775,6637,0
+LXP_C.US,D,20120612,000000,37.852,37.852,37.766,37.852,3496,0
+LXP_C.US,D,20120613,000000,37.552,37.852,37.552,37.784,5812,0
+LXP_C.US,D,20120614,000000,37.852,37.852,37.552,37.809,5690,0
+LXP_C.US,D,20120615,000000,37.552,37.741,37.294,37.423,5009,0
+LXP_C.US,D,20120618,000000,37.62,37.723,37.38,37.689,4347,0
+LXP_C.US,D,20120619,000000,38.359,38.359,37.766,37.766,3346,0
+LXP_C.US,D,20120620,000000,37.766,37.852,37.766,37.852,1834,0
+LXP_C.US,D,20120621,000000,38.196,38.453,37.766,38.196,3745,0
+LXP_C.US,D,20120622,000000,38.152,38.443,38.152,38.443,3522,0
+LXP_C.US,D,20120625,000000,38.349,38.41,38.152,38.41,1595,0
+LXP_C.US,D,20120626,000000,38.323,38.323,37.611,38.109,696,0
+LXP_C.US,D,20120627,000000,37.646,37.646,37.646,37.646,246,0
+LXP_C.US,D,20120629,000000,38.196,38.443,38.196,38.443,872,0
+LXP_C.US,D,20120702,000000,38.41,38.951,38.196,38.951,6235,0
+LXP_C.US,D,20120703,000000,38.281,38.281,38.281,38.281,3319,0
+LXP_C.US,D,20120705,000000,38.41,38.959,38.41,38.624,5039,0
+LXP_C.US,D,20120706,000000,39.311,39.311,39.044,39.044,2681,0
+LXP_C.US,D,20120710,000000,38.812,39.183,38.812,39.183,2942,0
+LXP_C.US,D,20120711,000000,39.183,40.289,39.183,40.05,7095,0
+LXP_C.US,D,20120712,000000,40.213,40.633,40.186,40.633,5238,0
+LXP_C.US,D,20120713,000000,41.199,41.355,40.942,41.355,585,0
+LXP_C.US,D,20120716,000000,41.183,43.088,41.028,41.028,2913,0
+LXP_C.US,D,20120717,000000,41.785,41.785,41.276,41.285,1266,0
+LXP_C.US,D,20120718,000000,40.77,41.114,40.77,40.959,2037,0
+LXP_C.US,D,20120719,000000,40.47,40.702,40.237,40.702,1871,0
+LXP_C.US,D,20120720,000000,40.642,41.268,40.642,41.199,2081,0
+LXP_C.US,D,20120723,000000,41.387,41.679,40.993,41.483,3446,0
+LXP_C.US,D,20120724,000000,41.799,42.916,41.799,42.744,1218,0
+LXP_C.US,D,20120725,000000,41.844,41.844,40.856,40.856,3702,0
+LXP_C.US,D,20120726,000000,41.199,41.431,40.899,41.285,3802,0
+LXP_C.US,D,20120727,000000,41.234,41.243,38.633,39.585,20394,0
+LXP_C.US,D,20120730,000000,39.92,40.126,39.525,39.997,5127,0
+LXP_C.US,D,20120731,000000,39.997,47.5,39.621,41.087,4022,0
+LXP_C.US,D,20120801,000000,39.663,40.349,39.637,40.341,19481,0
+LXP_C.US,D,20120802,000000,40.341,40.341,40.341,40.341,350,0
+LXP_C.US,D,20120806,000000,40.307,40.307,40.297,40.297,585,0
+LXP_C.US,D,20120807,000000,40.341,40.77,40.341,40.77,3261,0
+LXP_C.US,D,20120808,000000,40.367,40.598,40.341,40.547,3291,0
+LXP_C.US,D,20120809,000000,40.358,40.504,40.341,40.341,931,0
+LXP_C.US,D,20120810,000000,40.461,41.095,40.461,40.813,1946,0
+LXP_C.US,D,20120813,000000,40.77,40.951,40.77,40.77,8536,0
+LXP_C.US,D,20120814,000000,40.564,40.856,40.341,40.392,2261,0
+LXP_C.US,D,20120815,000000,40.856,41.01,40.821,40.916,2868,0
+LXP_C.US,D,20120816,000000,40.839,40.959,40.384,40.384,1281,0
+LXP_C.US,D,20120817,000000,40.436,41.199,40.436,41.199,1777,0
+LXP_C.US,D,20120820,000000,41.199,41.208,40.933,40.933,1363,0
+LXP_C.US,D,20120821,000000,40.341,40.924,40.341,40.487,7007,0
+LXP_C.US,D,20120823,000000,40.461,40.556,40.427,40.547,1445,0
+LXP_C.US,D,20120824,000000,40.77,40.77,40.685,40.77,4009,0
+LXP_C.US,D,20120827,000000,41.114,41.114,40.461,40.984,1760,0
+LXP_C.US,D,20120828,000000,40.77,40.77,40.556,40.556,1866,0
+LXP_C.US,D,20120829,000000,40.556,40.727,40.513,40.727,8097,0
+LXP_C.US,D,20120830,000000,40.856,40.856,40.513,40.53,2913,0
+LXP_C.US,D,20120831,000000,40.856,40.856,40.564,40.624,675,0
+LXP_C.US,D,20120904,000000,40.573,41.002,40.573,41.002,1421,0
+LXP_C.US,D,20120905,000000,41.14,41.155,41.14,41.155,1015,0
+LXP_C.US,D,20120906,000000,41.183,41.285,40.341,40.984,3135,0
+LXP_C.US,D,20120907,000000,41.028,41.628,41.028,41.028,6642,0
+LXP_C.US,D,20120910,000000,41.457,42.058,41.028,41.028,3234,0
+LXP_C.US,D,20120911,000000,41.715,41.715,41.715,41.715,436,0
+LXP_C.US,D,20120912,000000,41.836,41.878,41.414,41.878,1711,0
+LXP_C.US,D,20120913,000000,41.859,41.887,41.859,41.887,1137,0
+LXP_C.US,D,20120914,000000,42.067,42.067,41.534,41.844,2272,0
+LXP_C.US,D,20120918,000000,41.98,41.98,41.98,41.98,118,0
+LXP_C.US,D,20120919,000000,41.887,41.887,41.887,41.887,234,0
+LXP_C.US,D,20120920,000000,41.775,41.775,41.775,41.775,842,0
+LXP_C.US,D,20120921,000000,41.775,41.775,41.757,41.757,2261,0
+LXP_C.US,D,20120924,000000,41.414,41.414,41.414,41.414,118,0
+LXP_C.US,D,20120925,000000,41.628,42.049,41.628,41.628,1672,0
+LXP_C.US,D,20120926,000000,41.044,42.007,41.044,42.007,2708,0
+LXP_C.US,D,20120927,000000,42.651,42.693,41.844,41.844,5557,0
+LXP_C.US,D,20121002,000000,41.327,41.327,41.327,41.327,118,0
+LXP_C.US,D,20121003,000000,41.285,42.702,41.285,42.702,798,0
+LXP_C.US,D,20121004,000000,42.642,42.642,41.731,42.238,697,0
+LXP_C.US,D,20121008,000000,42.659,42.753,42.496,42.496,1281,0
+LXP_C.US,D,20121009,000000,42.229,42.281,42.229,42.272,4439,0
+LXP_C.US,D,20121010,000000,42.272,42.272,41.715,41.808,1445,0
+LXP_C.US,D,20121012,000000,42.6,42.6,42.247,42.247,1404,0
+LXP_C.US,D,20121015,000000,42.581,42.581,41.285,42.41,2313,0
+LXP_C.US,D,20121016,000000,42.486,42.486,41.98,41.98,234,0
+LXP_C.US,D,20121017,000000,42.247,42.247,42.247,42.247,118,0
+LXP_C.US,D,20121019,000000,42.058,42.058,42.058,42.058,813,0
+LXP_C.US,D,20121022,000000,42.238,42.238,42.238,42.238,118,0
+LXP_C.US,D,20121023,000000,42.194,42.194,42.194,42.194,350,0
+LXP_C.US,D,20121024,000000,42.058,42.058,42.058,42.058,118,0
+LXP_C.US,D,20121025,000000,42.058,42.058,41.91,42.058,4698,0
+LXP_C.US,D,20121026,000000,42.272,42.272,41.85,42.143,4360,0
+LXP_C.US,D,20121031,000000,41.929,41.929,41.071,41.199,4744,0
+LXP_C.US,D,20121101,000000,41.199,41.414,41.199,41.251,6703,0
+LXP_C.US,D,20121102,000000,41.225,41.715,41.225,41.457,585,0
+LXP_C.US,D,20121105,000000,41.414,41.414,41.268,41.268,585,0
+LXP_C.US,D,20121106,000000,41.414,41.414,41.414,41.414,187,0
+LXP_C.US,D,20121107,000000,41.5,41.5,41.5,41.5,118,0
+LXP_C.US,D,20121108,000000,41.844,41.844,41.414,41.414,2643,0
+LXP_C.US,D,20121109,000000,41.971,42.007,40.598,40.598,2290,0
+LXP_C.US,D,20121112,000000,40.821,41.276,40.821,41.276,467,0
+LXP_C.US,D,20121113,000000,41.276,41.285,41.08,41.285,2255,0
+LXP_C.US,D,20121114,000000,41.08,41.628,40.779,40.831,1515,0
+LXP_C.US,D,20121115,000000,41.808,41.808,40.144,40.556,5569,0
+LXP_C.US,D,20121116,000000,41.08,41.08,40.53,40.77,697,0
+LXP_C.US,D,20121119,000000,40.77,40.916,40.642,40.642,1894,0
+LXP_C.US,D,20121120,000000,40.779,40.779,40.77,40.779,813,0
+LXP_C.US,D,20121121,000000,40.933,40.933,40.908,40.933,729,0
+LXP_C.US,D,20121126,000000,40.899,41.183,40.899,41.183,234,0
+LXP_C.US,D,20121127,000000,40.77,41.028,40.77,41.028,291,0
+LXP_C.US,D,20121129,000000,40.77,41.345,40.77,40.831,3343,0
+LXP_C.US,D,20121130,000000,41.355,41.355,40.813,41.131,6500,0
+LXP_C.US,D,20121203,000000,41.028,41.028,40.959,40.984,1642,0
+LXP_C.US,D,20121204,000000,40.977,41.028,40.77,40.993,950,0
+LXP_C.US,D,20121205,000000,40.693,41.002,40.685,41.002,448,0
+LXP_C.US,D,20121207,000000,41.01,41.01,41.01,41.01,234,0
+LXP_C.US,D,20121210,000000,41.878,41.878,41.371,41.371,585,0
+LXP_C.US,D,20121211,000000,41.155,41.371,40.839,41.071,1718,0
+LXP_C.US,D,20121213,000000,41.071,41.071,40.658,40.658,4874,0
+LXP_C.US,D,20121214,000000,40.77,40.821,40.598,40.607,3512,0
+LXP_C.US,D,20121217,000000,40.624,40.624,40.11,40.564,6235,0
+LXP_C.US,D,20121218,000000,40.564,40.564,40.513,40.564,1485,0
+LXP_C.US,D,20121219,000000,40.521,40.642,40.521,40.581,3496,0
+LXP_C.US,D,20121220,000000,40.616,40.642,40.504,40.521,2799,0
+LXP_C.US,D,20121221,000000,40.667,40.813,40.667,40.813,461,0
+LXP_C.US,D,20121226,000000,40.908,40.908,40.908,40.908,118,0
+LXP_C.US,D,20121227,000000,40.908,40.908,40.496,40.676,4894,0
+LXP_C.US,D,20121228,000000,40.478,40.908,40.436,40.908,1182,0
+LXP_C.US,D,20121231,000000,40.908,40.908,40.727,40.727,234,0
+LXP_C.US,D,20130102,000000,40.856,41.199,40.856,41.147,697,0
+LXP_C.US,D,20130103,000000,41.199,41.276,41.183,41.183,1452,0
+LXP_C.US,D,20130104,000000,41.387,41.457,41.379,41.457,966,0
+LXP_C.US,D,20130107,000000,41.568,41.664,41.568,41.664,962,0
+LXP_C.US,D,20130108,000000,41.715,41.757,41.671,41.671,1049,0
+LXP_C.US,D,20130109,000000,41.628,41.844,41.628,41.844,4947,0
+LXP_C.US,D,20130110,000000,41.791,42.384,41.199,42.384,3576,0
+LXP_C.US,D,20130111,000000,42.375,42.496,42.375,42.496,697,0
+LXP_C.US,D,20130114,000000,42.711,42.711,42.34,42.34,2563,0
+LXP_C.US,D,20130115,000000,42.736,42.736,41.929,42.47,2681,0
+LXP_C.US,D,20130116,000000,42.435,42.435,42.076,42.419,1769,0
+LXP_C.US,D,20130117,000000,42.067,42.486,42.067,42.272,8135,0
+LXP_C.US,D,20130122,000000,42.384,42.444,42.058,42.444,5080,0
+LXP_C.US,D,20130123,000000,42.444,42.486,42.272,42.486,8272,0
+LXP_C.US,D,20130124,000000,42.744,42.744,42.143,42.229,14059,0
+LXP_C.US,D,20130125,000000,42.161,42.187,42.143,42.187,3533,0
+LXP_C.US,D,20130128,000000,42.736,42.736,42.143,42.444,6621,0
+LXP_C.US,D,20130129,000000,42.538,42.729,42.162,42.554,5177,0
+LXP_C.US,D,20130130,000000,42.554,42.6,42.345,42.416,10542,0
+LXP_C.US,D,20130131,000000,42.51,42.667,42.25,42.667,1628,0
+LXP_C.US,D,20130201,000000,42.058,42.554,42.058,42.336,3321,0
+LXP_C.US,D,20130204,000000,42.319,42.38,42.058,42.058,9360,0
+LXP_C.US,D,20130205,000000,42.25,42.529,42.25,42.336,2031,0
+LXP_C.US,D,20130207,000000,42.52,42.685,42.52,42.642,973,0
+LXP_C.US,D,20130208,000000,42.18,42.223,42.18,42.223,1241,0
+LXP_C.US,D,20130211,000000,42.345,42.345,42.345,42.345,231,0
+LXP_C.US,D,20130212,000000,42.572,42.642,42.572,42.642,761,0
+LXP_C.US,D,20130213,000000,42.624,42.624,42.354,42.572,1336,0
+LXP_C.US,D,20130214,000000,42.425,42.425,42.11,42.425,1494,0
+LXP_C.US,D,20130215,000000,42.642,42.642,42.075,42.075,801,0
+LXP_C.US,D,20130219,000000,42.59,42.642,42.171,42.642,4926,0
+LXP_C.US,D,20130220,000000,42.6,42.642,42.554,42.642,1919,0
+LXP_C.US,D,20130221,000000,42.319,42.861,42.319,42.773,1193,0
+LXP_C.US,D,20130225,000000,42.773,42.773,42.773,42.773,665,0
+LXP_C.US,D,20130226,000000,42.861,42.861,42.171,42.546,1764,0
+LXP_C.US,D,20130227,000000,42.851,42.947,42.817,42.947,2463,0
+LXP_C.US,D,20130228,000000,42.982,42.982,42.982,42.982,344,0
+LXP_C.US,D,20130301,000000,42.982,42.982,42.713,42.713,344,0
+LXP_C.US,D,20130304,000000,42.982,42.982,42.982,42.982,204,0
+LXP_C.US,D,20130305,000000,42.982,43.017,42.982,43.008,801,0
+LXP_C.US,D,20130306,000000,42.903,42.903,42.719,42.817,5521,0
+LXP_C.US,D,20130307,000000,43.062,43.532,42.336,42.336,4874,0
+LXP_C.US,D,20130308,000000,43.402,43.463,43.175,43.175,1017,0
+LXP_C.US,D,20130311,000000,43.629,43.629,43.629,43.629,231,0
+LXP_C.US,D,20130312,000000,43.418,43.418,42.955,43.384,697,0
+LXP_C.US,D,20130313,000000,43.122,43.122,43.122,43.122,231,0
+LXP_C.US,D,20130314,000000,42.913,42.974,42.913,42.974,459,0
+LXP_C.US,D,20130315,000000,42.781,42.781,42.781,42.781,801,0
+LXP_C.US,D,20130319,000000,42.826,42.826,42.442,42.826,801,0
+LXP_C.US,D,20130320,000000,42.861,42.903,42.861,42.903,2514,0
+LXP_C.US,D,20130321,000000,43.601,43.601,42.861,42.947,1072,0
+LXP_C.US,D,20130322,000000,43.017,43.035,42.903,42.903,1718,0
+LXP_C.US,D,20130325,000000,42.991,43.402,42.947,43.402,1567,0
+LXP_C.US,D,20130326,000000,43.209,43.209,43.209,43.209,116,0
+LXP_C.US,D,20130327,000000,43.384,43.384,43.384,43.384,3037,0
+LXP_C.US,D,20130328,000000,43.253,43.271,42.93,43.253,481,0
+LXP_C.US,D,20130401,000000,43.253,43.366,43.253,43.366,262,0
+LXP_C.US,D,20130402,000000,43.427,43.427,43.427,43.427,126,0
+LXP_C.US,D,20130404,000000,43.691,43.699,43.445,43.691,883,0
+LXP_C.US,D,20130408,000000,43.54,43.54,43.54,43.54,231,0
+LXP_C.US,D,20130411,000000,43.559,43.681,43.54,43.681,1319,0
+LXP_C.US,D,20130412,000000,43.691,43.691,43.691,43.691,208,0
+LXP_C.US,D,20130415,000000,43.691,43.691,43.577,43.663,1036,0
+LXP_C.US,D,20130416,000000,43.672,43.672,43.663,43.663,973,0
+LXP_C.US,D,20130417,000000,43.691,43.724,43.691,43.724,2651,0
+LXP_C.US,D,20130418,000000,43.549,43.724,43.41,43.41,2586,0
+LXP_C.US,D,20130419,000000,43.427,43.724,43.427,43.645,1031,0
+LXP_C.US,D,20130422,000000,43.733,43.82,43.733,43.812,1843,0
+LXP_C.US,D,20130423,000000,43.82,43.828,43.82,43.828,3891,0
+LXP_C.US,D,20130424,000000,43.934,43.942,43.934,43.942,3056,0
+LXP_C.US,D,20130425,000000,43.96,43.96,43.828,43.856,1170,0
+LXP_C.US,D,20130429,000000,43.977,44.376,43.977,44.367,1634,0
+LXP_C.US,D,20130501,000000,44.456,44.456,44.145,44.145,631,0
+LXP_C.US,D,20130502,000000,44.545,44.545,44.545,44.545,339,0
+LXP_C.US,D,20130503,000000,44.333,44.624,44.189,44.429,3917,0
+LXP_C.US,D,20130506,000000,45.841,45.841,44.376,44.465,12809,0
+LXP_C.US,D,20130507,000000,44.341,44.696,44.341,44.554,5554,0
+LXP_C.US,D,20130508,000000,44.42,44.82,44.323,44.82,3047,0
+LXP_C.US,D,20130509,000000,44.775,44.775,44.775,44.775,227,0
+LXP_C.US,D,20130510,000000,44.42,44.749,44.42,44.749,2930,0
+LXP_C.US,D,20130513,000000,44.775,44.775,44.775,44.775,768,0
+LXP_C.US,D,20130514,000000,44.775,44.775,44.545,44.545,5477,0
+LXP_C.US,D,20130515,000000,44.571,44.767,44.571,44.767,294,0
+LXP_C.US,D,20130516,000000,44.749,44.758,44.749,44.758,5741,0
+LXP_C.US,D,20130517,000000,44.731,44.731,44.731,44.731,563,0
+LXP_C.US,D,20130520,000000,44.731,45.122,44.731,45.122,676,0
+LXP_C.US,D,20130521,000000,44.846,45.086,44.837,44.864,5009,0
+LXP_C.US,D,20130522,000000,44.909,44.909,44.811,44.82,1126,0
+LXP_C.US,D,20130523,000000,44.581,44.66,44.581,44.598,789,0
+LXP_C.US,D,20130524,000000,44.403,44.403,44.288,44.288,1692,0
+LXP_C.US,D,20130528,000000,43.977,44.357,43.977,44.155,2563,0
+LXP_C.US,D,20130529,000000,44.288,44.288,44.11,44.251,3279,0
+LXP_C.US,D,20130530,000000,44.323,45.387,44.323,44.855,615,0
+LXP_C.US,D,20130603,000000,44.394,44.527,44.394,44.42,676,0
+LXP_C.US,D,20130604,000000,44.678,44.678,44.678,44.678,181,0
+LXP_C.US,D,20130605,000000,44.386,44.386,44.27,44.27,392,0
+LXP_C.US,D,20130607,000000,44.279,44.279,44.27,44.27,227,0
+LXP_C.US,D,20130610,000000,44.333,44.333,44.333,44.333,227,0
+LXP_C.US,D,20130611,000000,44.465,44.492,44.323,44.323,1804,0
+LXP_C.US,D,20130612,000000,44.598,44.598,43.666,43.666,902,0
+LXP_C.US,D,20130613,000000,43.622,43.622,43.426,43.426,1464,0
+LXP_C.US,D,20130614,000000,43.054,43.267,43.054,43.054,1126,0
+LXP_C.US,D,20130617,000000,43.044,43.569,43.044,43.569,227,0
+LXP_C.US,D,20130620,000000,42.867,42.867,42.69,42.69,1341,0
+LXP_C.US,D,20130621,000000,43.133,43.454,42.885,42.885,480,0
+LXP_C.US,D,20130624,000000,42.247,42.743,42.167,42.602,3133,0
+LXP_C.US,D,20130625,000000,43.044,43.044,42.602,42.602,2084,0
+LXP_C.US,D,20130626,000000,42.175,42.602,42.175,42.415,902,0
+LXP_C.US,D,20130701,000000,43.044,43.478,43.044,43.478,449,0
+LXP_C.US,D,20130702,000000,42.556,43.478,42.556,43.478,676,0
+LXP_C.US,D,20130705,000000,43.044,43.311,43.044,43.311,789,0
+LXP_C.US,D,20130708,000000,42.602,43.044,42.584,42.619,2591,0
+LXP_C.US,D,20130709,000000,42.656,43.178,42.609,43.009,789,0
+LXP_C.US,D,20130710,000000,42.991,43.044,42.619,42.619,929,0
+LXP_C.US,D,20130711,000000,42.965,43.478,42.965,43.373,1605,0
+LXP_C.US,D,20130712,000000,43.356,43.478,43.293,43.293,1155,0
+LXP_C.US,D,20130715,000000,43.285,43.285,43.285,43.285,114,0
+LXP_C.US,D,20130717,000000,43.488,43.488,43.488,43.488,1438,0
+LXP_C.US,D,20130718,000000,43.445,43.445,43.445,43.445,789,0
+LXP_C.US,D,20130719,000000,43.497,44.235,43.497,44.198,1016,0
+LXP_C.US,D,20130722,000000,44.296,44.296,44.11,44.11,227,0
+LXP_C.US,D,20130723,000000,43.933,43.933,43.781,43.781,227,0
+LXP_C.US,D,20130724,000000,43.594,43.756,43.488,43.488,1578,0
+LXP_C.US,D,20130725,000000,43.933,43.933,43.478,43.478,1181,0
+LXP_C.US,D,20130726,000000,43.933,43.977,43.933,43.977,1579,0
+LXP_C.US,D,20130729,000000,44.47,44.47,44.47,44.47,330,0
+LXP_C.US,D,20130730,000000,44.47,44.47,43.965,44.146,1957,0
+LXP_C.US,D,20130731,000000,43.784,43.784,43.775,43.775,2130,0
+LXP_C.US,D,20130801,000000,43.594,43.775,43.594,43.775,776,0
+LXP_C.US,D,20130805,000000,43.866,43.866,43.866,43.866,1108,0
+LXP_C.US,D,20130806,000000,43.378,43.578,42.494,43.206,5213,0
+LXP_C.US,D,20130807,000000,43.775,43.775,42.891,43.775,1025,0
+LXP_C.US,D,20130808,000000,42.457,43.64,42.457,43.64,1406,0
+LXP_C.US,D,20130813,000000,43.594,43.594,43.314,43.324,442,0
+LXP_C.US,D,20130814,000000,43.306,43.306,43.099,43.099,554,0
+LXP_C.US,D,20130815,000000,43.188,43.188,42.891,42.999,1569,0
+LXP_C.US,D,20130816,000000,43.324,43.54,43.324,43.324,1218,0
+LXP_C.US,D,20130819,000000,42.891,42.909,42.195,42.195,3266,0
+LXP_C.US,D,20130820,000000,42.195,42.376,42.141,42.376,1655,0
+LXP_C.US,D,20130822,000000,42.556,42.648,42.423,42.44,1274,0
+LXP_C.US,D,20130823,000000,42.331,42.423,42.242,42.259,1418,0
+LXP_C.US,D,20130826,000000,42.286,42.286,42.195,42.195,2575,0
+LXP_C.US,D,20130827,000000,42.15,42.15,41.655,41.655,4121,0
+LXP_C.US,D,20130828,000000,41.88,41.925,41.88,41.925,666,0
+LXP_C.US,D,20130829,000000,43.234,43.234,41.851,42.423,3103,0
+LXP_C.US,D,20130830,000000,42.953,43.297,42.953,43.297,1333,0
+LXP_C.US,D,20130903,000000,42.106,42.106,41.167,42.061,21951,0
+LXP_C.US,D,20130904,000000,41.969,41.969,41.42,41.474,2992,0
+LXP_C.US,D,20130905,000000,41.294,41.294,41.157,41.157,3133,0
+LXP_C.US,D,20130906,000000,41.249,41.573,41.23,41.5,4820,0
+LXP_C.US,D,20130909,000000,41.519,41.555,41.519,41.555,1715,0
+LXP_C.US,D,20130910,000000,41.547,41.547,41.547,41.547,361,0
+LXP_C.US,D,20130911,000000,41.547,41.547,41.519,41.547,964,0
+LXP_C.US,D,20130912,000000,41.51,41.547,41.249,41.519,3871,0
+LXP_C.US,D,20130913,000000,41.519,41.519,41.211,41.474,1800,0
+LXP_C.US,D,20130917,000000,41.519,41.519,41.176,41.519,2769,0
+LXP_C.US,D,20130918,000000,41.519,41.519,41.519,41.519,2769,0
+LXP_C.US,D,20130919,000000,41.42,41.519,41.338,41.474,3601,0
+LXP_C.US,D,20130920,000000,41.474,41.519,41.474,41.519,1240,0
+LXP_C.US,D,20130923,000000,41.519,41.519,41.5,41.519,1807,0
+LXP_C.US,D,20130924,000000,41.519,41.519,41.429,41.519,747,0
+LXP_C.US,D,20130925,000000,41.519,41.519,41.157,41.519,1147,0
+LXP_C.US,D,20130926,000000,41.519,41.519,41.383,41.383,1442,0
+LXP_C.US,D,20130927,000000,41.51,41.519,41.51,41.519,1330,0
+LXP_C.US,D,20130930,000000,41.51,41.51,41.383,41.383,666,0
+LXP_C.US,D,20131001,000000,41.519,41.519,41.338,41.338,3689,0
+LXP_C.US,D,20131002,000000,41.429,41.429,41.429,41.429,112,0
+LXP_C.US,D,20131003,000000,41.51,41.519,41.474,41.519,2189,0
+LXP_C.US,D,20131004,000000,41.519,41.519,41.429,41.429,2355,0
+LXP_C.US,D,20131007,000000,41.167,41.167,41.032,41.157,666,0
+LXP_C.US,D,20131008,000000,41.645,42.322,41.645,41.969,1406,0
+LXP_C.US,D,20131009,000000,41.186,41.969,41.186,41.969,224,0
+LXP_C.US,D,20131010,000000,41.519,41.961,41.519,41.961,1218,0
+LXP_C.US,D,20131011,000000,41.275,41.528,40.896,41.429,1539,0
+LXP_C.US,D,20131015,000000,41.944,42.169,41.944,42.169,2321,0
+LXP_C.US,D,20131016,000000,42.169,42.169,41.672,41.969,1357,0
+LXP_C.US,D,20131017,000000,41.744,42.322,41.744,41.817,1735,0
+LXP_C.US,D,20131018,000000,42.277,42.322,41.836,41.836,1995,0
+LXP_C.US,D,20131021,000000,42.331,42.331,41.961,41.969,3108,0
+LXP_C.US,D,20131022,000000,42.169,42.169,41.969,41.969,2240,0
+LXP_C.US,D,20131023,000000,41.969,41.969,41.969,41.969,1442,0
+LXP_C.US,D,20131024,000000,42.259,42.423,41.925,41.925,803,0
+LXP_C.US,D,20131025,000000,41.969,41.988,41.699,41.699,2214,0
+LXP_C.US,D,20131028,000000,41.88,42.286,41.88,42.141,5817,0
+LXP_C.US,D,20131029,000000,42.301,42.346,41.823,41.905,2939,0
+LXP_C.US,D,20131030,000000,41.961,42.117,41.961,42.117,429,0
+LXP_C.US,D,20131031,000000,42.217,42.254,42.217,42.254,1199,0
+LXP_C.US,D,20131104,000000,41.823,41.823,41.748,41.748,964,0
+LXP_C.US,D,20131105,000000,42.254,42.254,41.713,41.843,1611,0
+LXP_C.US,D,20131106,000000,42.254,42.254,41.611,41.611,1415,0
+LXP_C.US,D,20131107,000000,41.611,41.968,41.611,41.968,735,0
+LXP_C.US,D,20131108,000000,41.335,41.335,41.335,41.335,219,0
+LXP_C.US,D,20131111,000000,41.611,41.658,40.6,40.6,1969,0
+LXP_C.US,D,20131112,000000,40.555,40.692,40.5,40.61,1846,0
+LXP_C.US,D,20131113,000000,40.619,40.785,39.36,40.518,6013,0
+LXP_C.US,D,20131114,000000,40.775,41.005,40.739,40.739,1839,0
+LXP_C.US,D,20131115,000000,40.692,40.692,40.187,40.692,1904,0
+LXP_C.US,D,20131118,000000,41.207,41.207,41.014,41.014,358,0
+LXP_C.US,D,20131119,000000,40.647,41.225,40.417,40.417,1469,0
+LXP_C.US,D,20131120,000000,40.831,40.876,40.831,40.876,280,0
+LXP_C.US,D,20131121,000000,40.454,40.757,40.372,40.757,2179,0
+LXP_C.US,D,20131127,000000,41.335,41.335,40.876,40.876,1796,0
+LXP_C.US,D,20131202,000000,40.545,40.545,39.884,40.5,1144,0
+LXP_C.US,D,20131203,000000,40.242,40.417,39.444,40.096,4659,0
+LXP_C.US,D,20131204,000000,40.142,40.142,39.939,39.957,1089,0
+LXP_C.US,D,20131205,000000,39.499,40.381,39.499,40.381,2124,0
+LXP_C.US,D,20131206,000000,40.444,40.444,40.326,40.326,709,0
+LXP_C.US,D,20131209,000000,39.967,40.647,39.967,40.087,1459,0
+LXP_C.US,D,20131210,000000,40.161,40.629,39.719,40.408,1844,0
+LXP_C.US,D,20131211,000000,40.279,40.417,40.279,40.417,325,0
+LXP_C.US,D,20131212,000000,40.417,40.454,39.875,40.372,1144,0
+LXP_C.US,D,20131213,000000,40.279,40.463,40.096,40.408,1692,0
+LXP_C.US,D,20131216,000000,40.399,40.463,40.399,40.417,4415,0
+LXP_C.US,D,20131217,000000,40.187,41.152,40.187,40.344,11550,0
+LXP_C.US,D,20131218,000000,40.326,40.372,40.326,40.372,643,0
+LXP_C.US,D,20131219,000000,40.564,40.564,40.326,40.326,435,0
+LXP_C.US,D,20131220,000000,40.372,40.574,40.372,40.574,3392,0
+LXP_C.US,D,20131223,000000,40.574,40.574,40.574,40.574,355,0
+LXP_C.US,D,20131224,000000,40.647,40.647,40.463,40.463,245,0
+LXP_C.US,D,20131226,000000,40.509,40.647,40.417,40.647,1404,0
+LXP_C.US,D,20131227,000000,41.106,41.106,40.739,41.106,4109,0
+LXP_C.US,D,20131230,000000,41.024,41.024,40.969,41.014,3087,0
+LXP_C.US,D,20131231,000000,40.408,40.555,40.362,40.555,325,0
+LXP_C.US,D,20140102,000000,41.419,41.419,41.014,41.106,1199,0
+LXP_C.US,D,20140103,000000,40.978,40.996,40.978,40.996,880,0
+LXP_C.US,D,20140106,000000,41.106,41.106,41.106,41.106,270,0
+LXP_C.US,D,20140107,000000,41.52,41.52,41.06,41.06,4287,0
+LXP_C.US,D,20140108,000000,41.079,41.207,40.831,40.831,3239,0
+LXP_C.US,D,20140109,000000,40.821,40.876,40.509,40.647,6375,0
+LXP_C.US,D,20140110,000000,40.509,40.739,40.509,40.647,1291,0
+LXP_C.US,D,20140113,000000,40.84,40.876,40.831,40.876,2615,0
+LXP_C.US,D,20140114,000000,40.969,41.335,40.876,40.969,13286,0
+LXP_C.US,D,20140115,000000,41.51,42.438,41.465,42.246,19652,0
+LXP_C.US,D,20140116,000000,42.191,42.916,42.191,42.685,3593,0
+LXP_C.US,D,20140117,000000,42.346,43.604,42.346,42.934,3644,0
+LXP_C.US,D,20140121,000000,43.293,43.467,41.978,42.622,5928,0
+LXP_C.US,D,20140122,000000,42.254,42.254,42.254,42.254,2569,0
+LXP_C.US,D,20140123,000000,42.484,42.484,42.484,42.484,187,0
+LXP_C.US,D,20140124,000000,42.254,42.254,42.254,42.254,4414,0
+LXP_C.US,D,20140127,000000,42.622,42.631,42.622,42.631,774,0
+LXP_C.US,D,20140130,000000,41.84,43.531,41.84,42.97,2042,0
+LXP_C.US,D,20140131,000000,42.11,42.755,42.11,42.755,1310,0
+LXP_C.US,D,20140203,000000,42.315,42.942,42.315,42.942,364,0
+LXP_C.US,D,20140204,000000,42.212,42.858,42.212,42.811,1263,0
+LXP_C.US,D,20140205,000000,42.83,42.83,42.83,42.83,856,0
+LXP_C.US,D,20140206,000000,42.399,42.745,42.307,42.745,866,0
+LXP_C.US,D,20140207,000000,42.736,43.615,42.409,42.541,1928,0
+LXP_C.US,D,20140210,000000,42.353,42.773,42.353,42.773,1470,0
+LXP_C.US,D,20140211,000000,43.007,43.092,42.587,42.587,1770,0
+LXP_C.US,D,20140212,000000,42.549,43.605,42.549,43.007,2042,0
+LXP_C.US,D,20140213,000000,43.007,43.007,43.007,43.007,968,0
+LXP_C.US,D,20140214,000000,42.821,43.989,42.821,43.427,3649,0
+LXP_C.US,D,20140219,000000,43.793,43.793,43.793,43.793,250,0
+LXP_C.US,D,20140221,000000,43.288,43.288,43.288,43.288,108,0
+LXP_C.US,D,20140224,000000,43.475,43.483,43.475,43.483,743,0
+LXP_C.US,D,20140225,000000,43.007,43.072,43.007,43.072,300,0
+LXP_C.US,D,20140228,000000,43.241,43.522,43.241,43.522,8584,0
+LXP_C.US,D,20140303,000000,42.726,43.942,42.726,43.325,2326,0
+LXP_C.US,D,20140305,000000,45.344,45.344,43.522,43.708,2600,0
+LXP_C.US,D,20140306,000000,44.158,44.616,44.128,44.616,8849,0
+LXP_C.US,D,20140307,000000,44.148,44.54,44.148,44.54,2566,0
+LXP_C.US,D,20140311,000000,44.335,44.335,44.177,44.335,687,0
+LXP_C.US,D,20140312,000000,44.184,44.727,44.184,44.727,413,0
+LXP_C.US,D,20140318,000000,44.41,44.41,44.41,44.41,131,0
+LXP_C.US,D,20140319,000000,44.177,44.177,44.177,44.177,556,0
+LXP_C.US,D,20140320,000000,44.316,44.316,44.316,44.316,596,0
+LXP_C.US,D,20140325,000000,44.401,44.401,44.401,44.401,167,0
+LXP_C.US,D,20140326,000000,44.401,44.401,43.803,43.803,748,0
+LXP_C.US,D,20140327,000000,43.849,44.119,43.812,43.812,2213,0
+LXP_C.US,D,20140328,000000,43.829,43.829,43.803,43.803,384,0
+LXP_C.US,D,20140331,000000,43.522,44.345,43.306,43.306,35565,0
+LXP_C.US,D,20140402,000000,43.306,43.306,41.623,42.12,2675,0
+LXP_C.US,D,20140403,000000,42.587,42.587,42.054,42.054,7424,0
+LXP_C.US,D,20140404,000000,42.222,42.821,42.222,42.726,909,0
+LXP_C.US,D,20140407,000000,42.287,42.633,42.287,42.587,6005,0
+LXP_C.US,D,20140408,000000,43.044,43.044,43.007,43.007,295,0
+LXP_C.US,D,20140409,000000,42.558,43.418,42.558,43.418,300,0
+LXP_C.US,D,20140414,000000,43.457,43.457,43.457,43.457,604,0
+LXP_C.US,D,20140415,000000,43.437,43.586,43.007,43.427,10070,0
+LXP_C.US,D,20140416,000000,43.335,43.483,43.007,43.204,2508,0
+LXP_C.US,D,20140417,000000,43.148,43.279,43.092,43.279,630,0
+LXP_C.US,D,20140421,000000,43.315,43.418,43.128,43.418,4819,0
+LXP_C.US,D,20140422,000000,43.427,44.119,43.4,43.737,3944,0
+LXP_C.US,D,20140423,000000,44.401,44.41,44.063,44.063,2071,0
+LXP_C.US,D,20140424,000000,44.41,44.41,44.119,44.128,2791,0
+LXP_C.US,D,20140428,000000,44.712,44.712,44.161,44.161,2778,0
+LXP_C.US,D,20140429,000000,44.522,44.569,44.198,44.198,536,0
+LXP_C.US,D,20140430,000000,44.664,44.664,44.198,44.208,597,0
+LXP_C.US,D,20140501,000000,44.208,44.208,44.046,44.178,2532,0
+LXP_C.US,D,20140502,000000,44.236,44.236,44.236,44.236,526,0
+LXP_C.US,D,20140505,000000,44.236,44.369,44.236,44.369,3048,0
+LXP_C.US,D,20140506,000000,44.522,44.636,44.426,44.636,1510,0
+LXP_C.US,D,20140507,000000,44.236,44.56,44.236,44.56,683,0
+LXP_C.US,D,20140508,000000,44.788,44.788,44.236,44.236,1120,0
+LXP_C.US,D,20140509,000000,44.236,44.332,44.236,44.332,1177,0
+LXP_C.US,D,20140512,000000,44.588,44.912,44.588,44.712,1051,0
+LXP_C.US,D,20140513,000000,45.178,45.178,44.855,45.111,1177,0
+LXP_C.US,D,20140514,000000,45.168,45.664,45.121,45.664,10918,0
+LXP_C.US,D,20140515,000000,45.273,45.739,45.263,45.739,4038,0
+LXP_C.US,D,20140516,000000,44.522,45.939,44.522,45.939,1192,0
+LXP_C.US,D,20140519,000000,44.76,45.749,44.76,45.749,1156,0
+LXP_C.US,D,20140520,000000,45.672,45.929,45.672,45.929,548,0
+LXP_C.US,D,20140521,000000,45.92,45.929,45.292,45.872,1429,0
+LXP_C.US,D,20140522,000000,45.929,45.929,45.664,45.664,494,0
+LXP_C.US,D,20140523,000000,45.901,45.901,45.901,45.901,106,0
+LXP_C.US,D,20140527,000000,45.901,45.901,45.901,45.901,315,0
+LXP_C.US,D,20140528,000000,45.949,46.148,45.901,45.901,526,0
+LXP_C.US,D,20140529,000000,46.586,47.205,45.664,45.664,680,0
+LXP_C.US,D,20140603,000000,47.071,47.071,45.434,45.825,2117,0
+LXP_C.US,D,20140604,000000,45.778,45.778,45.778,45.778,605,0
+LXP_C.US,D,20140605,000000,44.712,45.32,44.712,45.32,976,0
+LXP_C.US,D,20140606,000000,45.568,46.177,45.568,45.568,1397,0
+LXP_C.US,D,20140609,000000,46.129,46.348,45.387,46.348,841,0
+LXP_C.US,D,20140613,000000,45.216,46.481,45.216,46.481,1293,0
+LXP_C.US,D,20140617,000000,45.672,45.682,45.672,45.682,685,0
+LXP_C.US,D,20140618,000000,46.224,46.224,45.14,45.14,3028,0
+LXP_C.US,D,20140619,000000,46.139,46.281,45.901,46.129,2387,0
+LXP_C.US,D,20140620,000000,46.196,46.196,46.12,46.139,421,0
+LXP_C.US,D,20140623,000000,46.139,46.139,46.139,46.139,368,0
+LXP_C.US,D,20140624,000000,46.139,46.558,45.768,45.768,526,0
+LXP_C.US,D,20140625,000000,46.281,46.367,46.281,46.367,946,0
+LXP_C.US,D,20140627,000000,45.787,46.652,45.787,46.652,989,0
+LXP_C.US,D,20140630,000000,46.615,46.615,46.129,46.377,3019,0
+LXP_C.US,D,20140702,000000,46.377,46.377,46.377,46.377,106,0
+LXP_C.US,D,20140707,000000,46.395,46.567,46.395,46.567,499,0
+LXP_C.US,D,20140708,000000,45.863,46.519,45.863,46.519,630,0
+LXP_C.US,D,20140709,000000,46.139,46.424,45.901,46.424,1950,0
+LXP_C.US,D,20140710,000000,45.996,46.063,45.996,46.043,1655,0
+LXP_C.US,D,20140714,000000,46.89,46.89,46.082,46.615,2053,0
+LXP_C.US,D,20140715,000000,46.139,46.139,46.139,46.139,209,0
+LXP_C.US,D,20140716,000000,46.805,46.853,46.709,46.739,1370,0
+LXP_C.US,D,20140717,000000,46.615,46.709,46.615,46.709,569,0
+LXP_C.US,D,20140718,000000,46.853,46.853,46.757,46.757,756,0
+LXP_C.US,D,20140721,000000,47.081,47.081,46.89,46.89,537,0
+LXP_C.US,D,20140722,000000,46.89,46.937,46.519,46.89,1115,0
+LXP_C.US,D,20140723,000000,46.139,46.567,46.139,46.567,474,0
+LXP_C.US,D,20140724,000000,46.947,46.947,46.853,46.919,620,0
+LXP_C.US,D,20140725,000000,46.995,46.995,46.947,46.947,325,0
+LXP_C.US,D,20140728,000000,46.995,46.995,46.995,46.995,159,0
+LXP_C.US,D,20140729,000000,47.539,47.539,46.997,47.394,3150,0
+LXP_C.US,D,20140730,000000,46.911,46.911,46.281,46.717,1758,0
+LXP_C.US,D,20140731,000000,45.856,45.885,45.585,45.585,2197,0
+LXP_C.US,D,20140801,000000,46.291,46.33,45.817,45.817,620,0
+LXP_C.US,D,20140804,000000,45.798,45.847,45.798,45.847,1623,0
+LXP_C.US,D,20140805,000000,45.701,45.701,45.701,45.701,206,0
+LXP_C.US,D,20140806,000000,45.972,45.972,45.972,45.972,184,0
+LXP_C.US,D,20140807,000000,46.321,46.321,46.069,46.069,853,0
+LXP_C.US,D,20140808,000000,45.489,46.321,45.46,46.321,548,0
+LXP_C.US,D,20140811,000000,46.301,46.321,46.301,46.311,636,0
+LXP_C.US,D,20140814,000000,46.737,46.737,45.508,45.508,842,0
+LXP_C.US,D,20140815,000000,46.379,46.707,46.379,46.427,1087,0
+LXP_C.US,D,20140818,000000,46.571,46.659,46.571,46.659,451,0
+LXP_C.US,D,20140819,000000,46.621,46.717,46.621,46.717,103679,0
+LXP_C.US,D,20140825,000000,45.779,46.281,45.779,46.281,620,0
+LXP_C.US,D,20140826,000000,46.427,46.427,45.759,45.847,1634,0
+LXP_C.US,D,20140827,000000,45.847,45.943,45.847,45.866,7602,0
+LXP_C.US,D,20140828,000000,45.991,45.991,45.75,45.895,940,0
+LXP_C.US,D,20140902,000000,45.817,45.817,45.817,45.817,362,0
+LXP_C.US,D,20140903,000000,45.827,46.147,45.827,46.069,3662,0
+LXP_C.US,D,20140905,000000,46.107,46.107,46.079,46.079,558,0
+LXP_C.US,D,20140908,000000,46.107,46.165,45.963,45.991,827,0
+LXP_C.US,D,20140909,000000,45.943,45.943,45.914,45.914,620,0
+LXP_C.US,D,20140910,000000,46.165,46.165,45.866,45.866,2068,0
+LXP_C.US,D,20140911,000000,45.895,46.04,45.895,46.04,1361,0
+LXP_C.US,D,20140912,000000,45.943,45.943,45.653,45.895,476,0
+LXP_C.US,D,20140915,000000,45.653,45.943,45.653,45.943,414,0
+LXP_C.US,D,20140916,000000,45.847,45.991,45.847,45.972,851,0
+LXP_C.US,D,20140918,000000,46.117,46.165,45.847,45.847,827,0
+LXP_C.US,D,20140919,000000,45.875,46.117,45.875,46.117,478,0
+LXP_C.US,D,20140922,000000,46.156,46.156,45.933,46.069,3832,0
+LXP_C.US,D,20140923,000000,45.943,46.137,45.943,46.069,1189,0
+LXP_C.US,D,20140924,000000,46.079,46.079,46.079,46.079,156,0
+LXP_C.US,D,20140925,000000,45.943,46.127,45.653,45.837,4373,0
+LXP_C.US,D,20140929,000000,45.576,45.672,45.556,45.672,654,0
+LXP_C.US,D,20140930,000000,46.127,46.137,45.866,45.866,1265,0
+LXP_C.US,D,20141001,000000,45.943,45.943,45.363,45.943,1312,0
+LXP_C.US,D,20141002,000000,45.75,45.924,45.75,45.924,724,0
+LXP_C.US,D,20141003,000000,45.508,45.895,45.508,45.895,568,0
+LXP_C.US,D,20141006,000000,45.837,45.943,45.798,45.943,1215,0
+LXP_C.US,D,20141007,000000,45.798,46.03,45.556,45.556,1119,0
+LXP_C.US,D,20141008,000000,45.701,45.701,45.701,45.701,298,0
+LXP_C.US,D,20141010,000000,45.75,45.759,45.75,45.75,517,0
+LXP_C.US,D,20141013,000000,45.827,45.827,45.556,45.827,760,0
+LXP_C.US,D,20141015,000000,45.798,45.943,45.556,45.75,2364,0
+LXP_C.US,D,20141016,000000,45.943,45.943,45.943,45.943,893,0
+LXP_C.US,D,20141017,000000,45.943,45.943,45.827,45.827,1327,0
+LXP_C.US,D,20141020,000000,45.711,46.621,45.711,46.059,4961,0
+LXP_C.US,D,20141021,000000,46.04,46.04,46.04,46.04,1388,0
+LXP_C.US,D,20141022,000000,45.982,46.185,45.982,45.982,378,0
+LXP_C.US,D,20141023,000000,46.03,46.911,45.991,46.911,7483,0
+LXP_C.US,D,20141024,000000,47.065,47.152,46.911,47.152,3244,0
+LXP_C.US,D,20141027,000000,47.481,47.481,46.427,47.385,724,0
+LXP_C.US,D,20141028,000000,47.375,47.385,47.375,47.385,724,0
+LXP_C.US,D,20141029,000000,48.095,48.095,48.075,48.075,610,0
+LXP_C.US,D,20141030,000000,48.085,48.144,47.701,47.701,1932,0
+LXP_C.US,D,20141031,000000,48.183,48.183,48.144,48.183,298,0
+LXP_C.US,D,20141103,000000,48.233,48.272,47.947,47.947,708,0
+LXP_C.US,D,20141105,000000,47.947,47.947,47.583,47.583,712,0
+LXP_C.US,D,20141107,000000,47.161,47.849,47.161,47.849,524,0
+LXP_C.US,D,20141111,000000,47.259,47.751,47.259,47.751,935,0
+LXP_C.US,D,20141112,000000,47.288,47.947,46.718,47.898,2354,0
+LXP_C.US,D,20141113,000000,47.751,47.751,47.751,47.751,59463,0
+LXP_C.US,D,20141118,000000,47.869,47.869,47.701,47.701,1208,0
+LXP_C.US,D,20141119,000000,47.8,47.8,47.495,47.8,610,0
+LXP_C.US,D,20141121,000000,47.357,47.701,47.357,47.701,315,0
+LXP_C.US,D,20141124,000000,47.908,47.908,47.908,47.908,763,0
+LXP_C.US,D,20141125,000000,47.741,47.741,47.741,47.741,203,0
+LXP_C.US,D,20141126,000000,47.741,47.741,47.741,47.741,915,0
+LXP_C.US,D,20141128,000000,46.964,47.092,46.964,47.092,451,0
+LXP_C.US,D,20141201,000000,47.495,48.124,46.964,48.124,3437,0
+LXP_C.US,D,20141202,000000,47.21,47.751,47.21,47.741,1017,0
+LXP_C.US,D,20141203,000000,48.105,48.105,47.003,48.085,458,0
+LXP_C.US,D,20141204,000000,47.013,47.013,47.013,47.013,407,0
+LXP_C.US,D,20141205,000000,47.485,47.485,47.456,47.456,422,0
+LXP_C.US,D,20141209,000000,47.456,47.456,47.062,47.062,935,0
+LXP_C.US,D,20141212,000000,47.013,47.013,47.013,47.013,331,0
+LXP_C.US,D,20141215,000000,46.915,47.21,46.915,47.21,1042,0
+LXP_C.US,D,20141217,000000,46.964,46.964,46.964,46.964,102,0
+LXP_C.US,D,20141218,000000,46.944,46.944,46.944,46.944,102,0
+LXP_C.US,D,20141222,000000,47.21,47.21,46.915,46.915,572,0
+LXP_C.US,D,20141223,000000,47.141,47.141,47.141,47.141,103,0
+LXP_C.US,D,20141224,000000,47.141,47.21,47.141,47.21,1423,0
+LXP_C.US,D,20141229,000000,47.023,47.367,47.023,47.357,1303,0
+LXP_C.US,D,20141230,000000,46.915,47.829,46.915,47.21,407,0
+LXP_C.US,D,20150102,000000,48.115,48.115,48.115,48.115,407,0
+LXP_C.US,D,20150105,000000,48.272,48.282,47.21,48.203,2198,0
+LXP_C.US,D,20150106,000000,47.406,47.406,47.406,47.406,483,0
+LXP_C.US,D,20150107,000000,48.174,48.193,48.144,48.144,610,0
+LXP_C.US,D,20150108,000000,48.282,48.282,48.065,48.065,803,0
+LXP_C.US,D,20150109,000000,48.095,48.272,48.095,48.262,1118,0
+LXP_C.US,D,20150112,000000,48.282,48.951,48.282,48.783,1817,0
+LXP_C.US,D,20150113,000000,48.813,48.813,48.813,48.813,1082,0
+LXP_C.US,D,20150114,000000,48.193,48.36,48.193,48.36,432,0
+LXP_C.US,D,20150115,000000,48.203,49,48.203,48.685,1678,0
+LXP_C.US,D,20150120,000000,48.528,48.528,48.528,48.528,305,0
+LXP_C.US,D,20150121,000000,48.675,48.675,48.242,48.636,3549,0
+LXP_C.US,D,20150122,000000,48.39,49.118,48.39,49.118,2059,0
+LXP_C.US,D,20150126,000000,48.439,48.439,48.439,48.439,1525,0
+LXP_C.US,D,20150127,000000,48.439,48.538,48.439,48.538,458,0
+LXP_C.US,D,20150128,000000,48.8,49.14,48.8,49.05,3301,0
+LXP_C.US,D,20150129,000000,48.94,48.94,48.8,48.8,1300,0
+LXP_C.US,D,20150130,000000,48.5,48.84,48.5,48.84,405,0
+LXP_C.US,D,20150202,000000,48.83,48.83,48.82,48.83,1681,0
+LXP_C.US,D,20150203,000000,48.83,48.83,48.75,48.83,1580,0
+LXP_C.US,D,20150204,000000,48.75,48.83,48.41,48.83,1135,0
+LXP_C.US,D,20150205,000000,48.84,48.84,48.84,48.84,1852,0
+LXP_C.US,D,20150206,000000,49.25,49.25,49.25,49.25,401,0
+LXP_C.US,D,20150209,000000,49.27,49.27,48.8,48.9,686,0
+LXP_C.US,D,20150210,000000,49.59,49.62,49.02,49.2,1336,0
+LXP_C.US,D,20150211,000000,49.09,49.83,49.09,49.39,1785,0
+LXP_C.US,D,20150212,000000,49.79,49.79,49.41,49.54,900,0
+LXP_C.US,D,20150213,000000,49.45,49.45,49.44,49.45,1613,0
+LXP_C.US,D,20150217,000000,49,49,48.76,49,1581,0
+LXP_C.US,D,20150218,000000,49.08,49.26,48.95,49.26,594,0
+LXP_C.US,D,20150219,000000,49.53,49.67,49.08,49.67,2100,0
+LXP_C.US,D,20150220,000000,49.56,49.7,49.56,49.7,2300,0
+LXP_C.US,D,20150223,000000,49.9,50,49.9,49.9,4574,0
+LXP_C.US,D,20150224,000000,49.9,50,49.9,49.9,1300,0
+LXP_C.US,D,20150226,000000,49.8,49.99,49.6,49.6,6230,0
+LXP_C.US,D,20150227,000000,49.75,49.75,49.75,49.75,1068,0
+LXP_C.US,D,20150303,000000,50,50.18,49.97,49.97,832,0
+LXP_C.US,D,20150304,000000,50,50.06,49.85,49.85,4219,0
+LXP_C.US,D,20150305,000000,49.86,49.86,49.85,49.85,600,0
+LXP_C.US,D,20150306,000000,49.85,49.85,49.51,49.51,1092,0
+LXP_C.US,D,20150310,000000,48.9,48.9,48.43,48.43,1900,0
+LXP_C.US,D,20150311,000000,49.5,49.5,49.5,49.5,100,0
+LXP_C.US,D,20150312,000000,48.44,49.789,48.44,49.789,600,0
+LXP_C.US,D,20150318,000000,48.28,49.2,48.26,48.26,700,0
+LXP_C.US,D,20150319,000000,48.36,48.9,48.36,48.45,1100,0
+LXP_C.US,D,20150320,000000,48.35,48.464,48.35,48.464,1025,0
+LXP_C.US,D,20150323,000000,48.54,48.95,48.5,48.95,3424,0
+LXP_C.US,D,20150326,000000,49,49,48.536,48.536,1000,0
+LXP_C.US,D,20150327,000000,48.56,48.56,48.53,48.53,300,0
+LXP_C.US,D,20150330,000000,48.74,49.19,48.74,49.19,740,0
+LXP_C.US,D,20150331,000000,49.25,49.25,49.25,49.25,202,0
+LXP_C.US,D,20150401,000000,49.21,49.22,49.21,49.22,261,0
+LXP_C.US,D,20150402,000000,49.24,49.24,49.24,49.24,145,0
+LXP_C.US,D,20150406,000000,49.24,49.24,49.24,49.24,1064,0
+LXP_C.US,D,20150407,000000,49.28,49.28,49.24,49.24,800,0
+LXP_C.US,D,20150408,000000,49.25,49.31,49.25,49.31,1393,0
+LXP_C.US,D,20150409,000000,48.8,48.8,48.75,48.75,863,0
+LXP_C.US,D,20150414,000000,48.85,48.85,48.85,48.85,100,0
+LXP_C.US,D,20150416,000000,49.15,49.8,49.15,49.35,1421,0
+LXP_C.US,D,20150417,000000,49.8,49.8,49.351,49.8,850,0
+LXP_C.US,D,20150420,000000,49.351,49.351,49.35,49.35,300,0
+LXP_C.US,D,20150421,000000,48.92,50.18,48.759,50.048,3019,0
+LXP_C.US,D,20150424,000000,50.1,50.95,50.1,50.95,1160,0
+LXP_C.US,D,20150427,000000,49.8,50.09,49.35,50.05,900,0
+LXP_C.US,D,20150428,000000,50,50,49.24,49.25,1850,0
+LXP_C.US,D,20150429,000000,49.5,50,49.5,50,350,0
+LXP_C.US,D,20150430,000000,50,50.025,49.25,49.49,2650,0
+LXP_C.US,D,20150501,000000,49.27,49.27,49.27,49.27,100,0
+LXP_C.US,D,20150504,000000,49.28,49.69,49.25,49.69,1954,0
+LXP_C.US,D,20150505,000000,49.31,49.31,49.3,49.3,1400,0
+LXP_C.US,D,20150506,000000,49.3,49.3,48.32,48.32,600,0
+LXP_C.US,D,20150507,000000,49.05,49.05,49.05,49.05,400,0
+LXP_C.US,D,20150508,000000,50.24,50.24,49.75,49.75,400,0
+LXP_C.US,D,20150513,000000,48.5,49,48.5,49,1356,0
+LXP_C.US,D,20150514,000000,49,49.5,49,49.037,2651,0
+LXP_C.US,D,20150515,000000,49.5,49.5,49.005,49.5,1402,0
+LXP_C.US,D,20150518,000000,49.282,49.282,49,49,19591,0
+LXP_C.US,D,20150519,000000,49.01,49.025,49,49.025,2262,0
+LXP_C.US,D,20150520,000000,49.29,49.29,49.01,49.023,1480,0
+LXP_C.US,D,20150521,000000,49,49.59,48.99,49.07,4855,0
+LXP_C.US,D,20150522,000000,49.1,49.1,49.1,49.1,200,0
+LXP_C.US,D,20150526,000000,49.35,49.6,49.35,49.55,499,0
+LXP_C.US,D,20150527,000000,49.55,49.55,49.36,49.36,1551,0
+LXP_C.US,D,20150528,000000,49.54,49.78,49.46,49.51,2300,0
+LXP_C.US,D,20150529,000000,49.51,49.56,49.51,49.56,1145,0
+LXP_C.US,D,20150601,000000,49.925,49.925,49.925,49.925,100,0
+LXP_C.US,D,20150602,000000,49.65,49.65,49.6,49.61,300,0
+LXP_C.US,D,20150603,000000,49.56,49.82,49.56,49.56,1970,0
+LXP_C.US,D,20150604,000000,49.6,49.6,49.32,49.32,2350,0
+LXP_C.US,D,20150605,000000,49.1,49.89,49,49.89,2588,0
+LXP_C.US,D,20150609,000000,49.5,49.5,49.49,49.5,400,0
+LXP_C.US,D,20150610,000000,49.5,49.5,49.25,49.25,946,0
+LXP_C.US,D,20150611,000000,49.414,49.414,49,49,300,0
+LXP_C.US,D,20150615,000000,49.35,49.35,49,49.05,1400,0
+LXP_C.US,D,20150616,000000,49.02,49.02,49,49.01,800,0
+LXP_C.US,D,20150617,000000,49,49.35,49,49.05,1111,0
+LXP_C.US,D,20150618,000000,49.1,49.35,49.022,49.25,1800,0
+LXP_C.US,D,20150619,000000,49.4,49.4,49.01,49.4,2980,0
+LXP_C.US,D,20150622,000000,49.25,49.5,49.05,49.5,3758,0
+LXP_C.US,D,20150623,000000,49.4,49.5,49.25,49.5,2015,0
+LXP_C.US,D,20150624,000000,49.25,49.273,49.25,49.273,300,0
+LXP_C.US,D,20150625,000000,49.99,49.99,48.75,48.9,7423,0
+LXP_C.US,D,20150626,000000,49.15,49.201,48,48.02,5940,0
+LXP_C.US,D,20150629,000000,47.6,48,47.6,47.7,5694,0
+LXP_C.US,D,20150630,000000,47.68,48,47.67,47.73,3350,0
+LXP_C.US,D,20150701,000000,47.7,47.85,47.7,47.85,400,0
+LXP_C.US,D,20150702,000000,47.75,48,47.75,48,2348,0
+LXP_C.US,D,20150707,000000,48.15,48.35,48.15,48.35,800,0
+LXP_C.US,D,20150708,000000,48.4,48.5,48.15,48.15,462,0
+LXP_C.US,D,20150709,000000,48.44,48.45,48.01,48.45,409,0
+LXP_C.US,D,20150710,000000,48.22,48.22,48.13,48.13,600,0
+LXP_C.US,D,20150713,000000,48.45,48.45,48.45,48.45,182,0
+LXP_C.US,D,20150714,000000,48.251,48.251,48.251,48.251,125,0
+LXP_C.US,D,20150715,000000,48.25,48.25,48.25,48.25,330,0
+LXP_C.US,D,20150716,000000,48.25,48.45,47.742,48.005,1386,0
+LXP_C.US,D,20150717,000000,48.45,48.45,48.45,48.45,907,0
+LXP_C.US,D,20150720,000000,48.45,48.45,48.44,48.45,599,0
+LXP_C.US,D,20150721,000000,48.07,48.45,48.07,48.45,400,0
+LXP_C.US,D,20150722,000000,48.3,48.31,48.3,48.31,600,0
+LXP_C.US,D,20150723,000000,48.37,48.45,45.22,48,7710,0
+LXP_C.US,D,20150724,000000,48,48.1,47.51,47.51,2050,0
+LXP_C.US,D,20150727,000000,48.026,48.39,48.026,48.39,413,0
+LXP_C.US,D,20150728,000000,48.44,48.45,47.45,47.5,2454,0
+LXP_C.US,D,20150729,000000,46.48,47.48,46.48,47.48,325,0
+LXP_C.US,D,20150730,000000,47.47,47.48,47.47,47.48,1100,0
+LXP_C.US,D,20150731,000000,46.36,48.09,46.36,48.09,210,0
+LXP_C.US,D,20150804,000000,48.25,48.25,48.25,48.25,125,0
+LXP_C.US,D,20150805,000000,46.75,46.75,46.75,46.75,100,0
+LXP_C.US,D,20150810,000000,46.75,46.75,46.75,46.75,340,0
+LXP_C.US,D,20150811,000000,46.5,46.9,46.5,46.9,1350,0
+LXP_C.US,D,20150812,000000,46.96,47.481,46.96,47.481,628,0
+LXP_C.US,D,20150813,000000,46.72,47.97,46.72,47.97,229,0
+LXP_C.US,D,20150814,000000,47.001,48.05,47.001,48.05,700,0
+LXP_C.US,D,20150817,000000,47.501,47.7,47.501,47.501,1100,0
+LXP_C.US,D,20150818,000000,47.942,47.95,47.521,47.523,1694,0
+LXP_C.US,D,20150820,000000,47.75,47.75,47.52,47.52,1000,0
+LXP_C.US,D,20150821,000000,47.62,47.62,47.51,47.538,1050,0
+LXP_C.US,D,20150825,000000,47,47.5,47,47.5,800,0
+LXP_C.US,D,20150826,000000,47.056,48.06,46.75,48.06,2888,0
+LXP_C.US,D,20150828,000000,47.054,47.054,47.054,47.054,500,0
+LXP_C.US,D,20150831,000000,47.38,47.67,47.32,47.32,2376,0
+LXP_C.US,D,20150902,000000,47,47,47,47,5282,0
+LXP_C.US,D,20150903,000000,48.209,48.21,48.16,48.21,750,0
+LXP_C.US,D,20150904,000000,47.17,47.17,47.06,47.06,572,0
+LXP_C.US,D,20150908,000000,47.21,47.21,47.2,47.2,300,0
+LXP_C.US,D,20150909,000000,47.2,47.5,47.2,47.5,1100,0
+LXP_C.US,D,20150910,000000,47.5,47.5,47.21,47.21,1750,0
+LXP_C.US,D,20150911,000000,48.06,48.1,47.26,47.35,1850,0
+LXP_C.US,D,20150914,000000,47.25,47.25,47.25,47.25,135,0
+LXP_C.US,D,20150915,000000,47.74,47.75,47.354,47.354,1185,0
+LXP_C.US,D,20150916,000000,47.51,47.51,47.47,47.471,4682,0
+LXP_C.US,D,20150917,000000,47.45,47.45,47.4,47.4,1330,0
+LXP_C.US,D,20150918,000000,47.35,48.35,47.35,48.35,475,0
+LXP_C.US,D,20150921,000000,47.391,47.391,47.391,47.391,300,0
+LXP_C.US,D,20150923,000000,47.8,48.27,47.57,47.57,2375,0
+LXP_C.US,D,20150924,000000,47.8,48.19,47.8,48.19,1100,0
+LXP_C.US,D,20150925,000000,48.02,48.02,47.3,47.5,4331,0
+LXP_C.US,D,20150928,000000,47.5,47.65,47.5,47.65,1200,0
+LXP_C.US,D,20150930,000000,47.32,47.32,47.32,47.32,500,0
+LXP_C.US,D,20151001,000000,47.3,47.42,47.3,47.42,500,0
+LXP_C.US,D,20151002,000000,47.26,48.22,47.26,48.22,600,0
+LXP_C.US,D,20151005,000000,48,48,47.6,47.61,2196,0
+LXP_C.US,D,20151007,000000,47.49,47.49,47.49,47.49,100,0
+LXP_C.US,D,20151008,000000,47.74,47.75,47.552,47.552,1767,0
+LXP_C.US,D,20151009,000000,47.26,47.6,47.26,47.6,1200,0
+LXP_C.US,D,20151012,000000,47.26,47.76,47.26,47.76,1250,0
+LXP_C.US,D,20151013,000000,48,48.15,48,48.15,600,0
+LXP_C.US,D,20151016,000000,48.5,48.5,47.67,47.67,1600,0
+LXP_C.US,D,20151019,000000,49,49,48.18,48.23,900,0
+LXP_C.US,D,20151020,000000,49.2,49.29,47.92,48.5,3054,0
+LXP_C.US,D,20151021,000000,48.1,48.75,48.1,48.2,1630,0
+LXP_C.US,D,20151022,000000,49.18,49.18,48.53,48.6,800,0
+LXP_C.US,D,20151023,000000,49.19,49.19,48.151,48.5,2222,0
+LXP_C.US,D,20151026,000000,48.49,48.49,48.49,48.49,223,0
+LXP_C.US,D,20151027,000000,48.5,48.5,48.5,48.5,1600,0
+LXP_C.US,D,20151028,000000,48.5,48.5,48.5,48.5,600,0
+LXP_C.US,D,20151102,000000,48.34,48.34,48.25,48.25,562,0
+LXP_C.US,D,20151103,000000,47.28,48.35,47.28,48.35,2072,0
+LXP_C.US,D,20151104,000000,48,48.054,48,48.054,220,0
+LXP_C.US,D,20151105,000000,47.4,47.53,47.33,47.53,450,0
+LXP_C.US,D,20151106,000000,48.148,48.15,47.96,47.96,1000,0
+LXP_C.US,D,20151110,000000,47.55,47.55,47.55,47.55,110,0
+LXP_C.US,D,20151111,000000,47.56,47.56,47.55,47.55,800,0
+LXP_C.US,D,20151113,000000,48.3,48.3,47.7,47.7,1000,0
+LXP_C.US,D,20151117,000000,47.72,48.35,47.72,48.256,605,0
+LXP_C.US,D,20151118,000000,47.77,48.15,47.55,48,2190,0
+LXP_C.US,D,20151119,000000,47.771,47.771,47.771,47.771,300,0
+LXP_C.US,D,20151120,000000,47.62,47.8,47.57,47.8,2100,0
+LXP_C.US,D,20151123,000000,48.152,48.152,48.152,48.152,318,0
+LXP_C.US,D,20151124,000000,47.571,48.1,47.571,48.1,946,0
+LXP_C.US,D,20151127,000000,48.35,48.35,46.89,46.89,3876,0
+LXP_C.US,D,20151130,000000,47.57,48.13,47.57,48.13,400,0
+LXP_C.US,D,20151201,000000,47.85,48.34,47.844,48.13,2350,0
+LXP_C.US,D,20151202,000000,48.006,48.34,48,48.002,1645,0
+LXP_C.US,D,20151203,000000,48.35,48.35,48,48,1500,0
+LXP_C.US,D,20151207,000000,47.51,47.51,47.51,47.51,100,0
+LXP_C.US,D,20151208,000000,47.765,47.765,47.765,47.765,350,0
+LXP_C.US,D,20151209,000000,47.705,47.75,47.705,47.75,400,0
+LXP_C.US,D,20151215,000000,47.55,47.55,47.51,47.51,300,0
+LXP_C.US,D,20151216,000000,47.5,47.5,46.69,46.803,1660,0
+LXP_C.US,D,20151218,000000,46.85,47,46.56,46.56,1800,0
+LXP_C.US,D,20151221,000000,47.91,47.91,47.91,47.91,350,0
+LXP_C.US,D,20151222,000000,46.966,48.208,46.966,47.1,1667,0
+LXP_C.US,D,20151223,000000,47.21,47.4,47.2,47.4,400,0
+LXP_C.US,D,20151228,000000,47.2,47.55,47.16,47.16,4550,0
+LXP_C.US,D,20151229,000000,47.5,47.5,47.308,47.308,1448,0
+LXP_C.US,D,20151230,000000,47.3,47.43,47.2525,47.2525,1652,0
+LXP_C.US,D,20151231,000000,47.499,47.5,47.499,47.5,351,0
+LXP_C.US,D,20160104,000000,47.4,47.4,47.15,47.37,1455,0
+LXP_C.US,D,20160105,000000,47.5,47.5,47.5,47.5,998,0
+LXP_C.US,D,20160106,000000,47.45,47.45,47.45,47.45,439,0
+LXP_C.US,D,20160107,000000,47.45,47.8,47.45,47.6,3193,0
+LXP_C.US,D,20160111,000000,47.51,47.54,47.29,47.29,3051,0
+LXP_C.US,D,20160112,000000,47.5499,47.5499,47.021,47.16,2675,0
+LXP_C.US,D,20160113,000000,47.5,47.77,47.49,47.77,1350,0
+LXP_C.US,D,20160114,000000,47.4499,47.4499,47.31,47.31,2324,0
+LXP_C.US,D,20160115,000000,47.22,47.45,47.22,47.2201,1643,0
+LXP_C.US,D,20160119,000000,47.517,47.517,47.517,47.517,0,0
+LXP_C.US,D,20160120,000000,47.22,47.22,46.45,46.95,3703,0
+LXP_C.US,D,20160121,000000,46.5,46.6,46.251,46.5825,1637,0
+LXP_C.US,D,20160122,000000,47.5,47.5,47.0001,47.0001,959,0
+LXP_C.US,D,20160125,000000,47.8,47.8,47.57,47.65,795,0
+LXP_C.US,D,20160126,000000,47.165,47.2086,46.65,47.0475,2000,0
+LXP_C.US,D,20160127,000000,46.94,46.94,46.02,46.4,805,0
+LXP_C.US,D,20160128,000000,47.196,47.4,46.5,47.1518,9076,0
+LXP_C.US,D,20160129,000000,47.34,47.66,47.11,47.3905,2985,0
+LXP_C.US,D,20160201,000000,47.436,47.5,47.29,47.49,2103,0
+LXP_C.US,D,20160202,000000,47.2,47.251,47.2,47.22,1275,0
+LXP_C.US,D,20160203,000000,47.1101,47.1101,47.1101,47.1101,115,0
+LXP_C.US,D,20160204,000000,47.63,47.71,47.63,47.71,200,0
+LXP_C.US,D,20160205,000000,47.7099,47.7099,47.283,47.283,600,0
+LXP_C.US,D,20160209,000000,47.52,47.52,47.52,47.52,100,0
+LXP_C.US,D,20160210,000000,47.1,47.1,47.1,47.1,200,0
+LXP_C.US,D,20160211,000000,46.75,46.75,46.75,46.75,241,0
+LXP_C.US,D,20160212,000000,47.7999,47.7999,47.7999,47.7999,300,0
+LXP_C.US,D,20160216,000000,47.68,47.8,47.68,47.68,1000,0
+LXP_C.US,D,20160217,000000,47.656,47.656,47.21,47.21,620,0
+LXP_C.US,D,20160218,000000,47.8,47.8,47.12,47.32,1500,0
+LXP_C.US,D,20160222,000000,47.02,47.7447,47.02,47.5228,605,0
+LXP_C.US,D,20160223,000000,47.5,47.94,47.5,47.94,420,0
+LXP_C.US,D,20160224,000000,47.78,47.95,47.5,47.95,1518,0
+LXP_C.US,D,20160225,000000,48,48,47.45,47.45,633,0
+LXP_C.US,D,20160226,000000,47.04,48,47.04,47.9902,3085,0
+LXP_C.US,D,20160229,000000,47.9999,48,47.9999,48,320,0
+LXP_C.US,D,20160301,000000,47.9266,47.995,47.51,47.995,592,0
+LXP_C.US,D,20160302,000000,47.76,48,47.25,48,11651,0
+LXP_C.US,D,20160303,000000,48,48,47.94,48,1070,0
+LXP_C.US,D,20160304,000000,48,48,47.8,47.95,1713,0
+LXP_C.US,D,20160307,000000,48,48,47.9999,47.9999,2346,0
+LXP_C.US,D,20160308,000000,47.52,47.7033,47.52,47.68,3504,0
+LXP_C.US,D,20160314,000000,47.5,48,47.5,47.65,3732,0
+LXP_C.US,D,20160315,000000,47.93,47.93,47.93,47.93,100,0
+LXP_C.US,D,20160317,000000,47.93,47.93,47.79,47.79,727,0
+LXP_C.US,D,20160318,000000,47.9286,47.93,47.92,47.93,809,0
+LXP_C.US,D,20160328,000000,47.79,47.8,47.75,47.75,1204,0
+LXP_C.US,D,20160329,000000,48,48.55,48,48.47,4040,0
+LXP_C.US,D,20160330,000000,48.6817,48.6817,48.6817,48.6817,400,0
+LXP_C.US,D,20160331,000000,48.69,48.69,48.69,48.69,170,0
+LXP_C.US,D,20160401,000000,48.85,49.15,47.9322,47.9322,4981,0
+LXP_C.US,D,20160404,000000,48.9499,49.1,48.39,48.79,2967,0
+LXP_C.US,D,20160406,000000,48.79,48.79,48.79,48.79,670,0
+LXP_C.US,D,20160407,000000,49.14,49.14,48.9,49.04,1830,0
+LXP_C.US,D,20160408,000000,49,49.04,49,49,2905,0
+LXP_C.US,D,20160411,000000,49.09,49.3,49.07,49.3,2511,0
+LXP_C.US,D,20160412,000000,49.3,49.3,49.1714,49.3,2590,0
+LXP_C.US,D,20160413,000000,49.3699,49.37,48.81,48.81,1421,0
+LXP_C.US,D,20160414,000000,48.9,49.3612,48.9,49.34,500,0
+LXP_C.US,D,20160418,000000,49.3,49.4,49.0837,49.25,1700,0
+LXP_C.US,D,20160419,000000,49.3,49.35,49.08,49.08,1239,0
+LXP_C.US,D,20160420,000000,49.44,49.5,49.27,49.5,2546,0
+LXP_C.US,D,20160421,000000,49.5,49.75,49.4961,49.5,2966,0
+LXP_C.US,D,20160425,000000,49.75,49.78,49.75,49.766,1811,0
+LXP_C.US,D,20160426,000000,50,50.09,50,50,3714,0
+LXP_C.US,D,20160427,000000,49.6699,49.67,49.6699,49.67,240,0
+LXP_C.US,D,20160428,000000,49.4237,49.53,49.01,49.25,2050,0
+LXP_C.US,D,20160502,000000,49.25,49.78,49.2,49.2,1400,0
+LXP_C.US,D,20160503,000000,49.75,49.75,49.43,49.43,722,0
+LXP_C.US,D,20160504,000000,49.63,49.63,49.44,49.44,1422,0
+LXP_C.US,D,20160505,000000,49.43,49.6026,49.43,49.6026,900,0
+LXP_C.US,D,20160506,000000,49.75,49.75,49.5,49.55,1960,0
+LXP_C.US,D,20160510,000000,50.2935,50.2935,49.8514,49.8514,625,0
+LXP_C.US,D,20160511,000000,50.09,50.09,49.65,49.65,4393,0
+LXP_C.US,D,20160513,000000,49.95,49.96,49.95,49.96,1228,0
+LXP_C.US,D,20160516,000000,49.57,49.97,49.57,49.97,950,0
+LXP_C.US,D,20160517,000000,49.82,49.9607,49.56,49.715,2494,0
+LXP_C.US,D,20160518,000000,49.8464,49.9292,49.6,49.6,1407,0
+LXP_C.US,D,20160519,000000,49.65,49.71,49.62,49.71,750,0
+LXP_C.US,D,20160520,000000,49.8771,49.8771,49.8771,49.8771,109,0
+LXP_C.US,D,20160524,000000,49.91,49.95,49.71,49.8,6657,0
+LXP_C.US,D,20160525,000000,49.91,49.95,49.86,49.9499,7940,0
+LXP_C.US,D,20160526,000000,49.96,49.96,49.9554,49.9554,3252,0
+LXP_C.US,D,20160527,000000,50.206,50.206,50,50,2450,0
+LXP_C.US,D,20160531,000000,50.0029,50.01,50,50,5000,0
+LXP_C.US,D,20160601,000000,50,50,50,50,1050,0
+LXP_C.US,D,20160602,000000,50.19,50.2,50.0001,50.0001,2439,0
+LXP_C.US,D,20160603,000000,50.18,50.18,50.11,50.11,5000,0
+LXP_C.US,D,20160606,000000,50.01,50.14,50,50,1750,0
+LXP_C.US,D,20160607,000000,50.18,50.18,50,50.0909,2115,0
+LXP_C.US,D,20160609,000000,50.17,50.17,50.1,50.1,1700,0
+LXP_C.US,D,20160610,000000,50.11,50.11,50.095,50.099,4300,0
+LXP_C.US,D,20160613,000000,50.3,50.3,50.298,50.298,300,0
+LXP_C.US,D,20160614,000000,50.0101,50.1528,50.01,50.136,2491,0
+LXP_C.US,D,20160615,000000,50.0001,50.18,50.0001,50.18,4610,0
+LXP_C.US,D,20160616,000000,50.08,50.08,50.08,50.08,280,0
+LXP_C.US,D,20160617,000000,50.2,50.2,50.2,50.2,600,0
+LXP_C.US,D,20160620,000000,50.07,50.27,50.0501,50.06,1025,0
+LXP_C.US,D,20160621,000000,50.1858,50.27,50.1858,50.27,4200,0
+LXP_C.US,D,20160622,000000,50.25,50.27,50.25,50.2699,2105,0
+LXP_C.US,D,20160623,000000,50.36,50.36,50.3594,50.3594,400,0
+LXP_C.US,D,20160624,000000,50.85,50.85,50.3683,50.3736,700,0
+LXP_C.US,D,20160627,000000,50.534,50.534,50.28,50.41,2307,0
+LXP_C.US,D,20160628,000000,50.7451,50.7451,50.17,50.17,6650,0
+LXP_C.US,D,20160629,000000,50.35,50.54,50.2925,50.3301,6724,0
+LXP_C.US,D,20160630,000000,50.51,50.51,50.22,50.44,3096,0
+LXP_C.US,D,20160701,000000,50.19,50.54,50.19,50.435,4711,0
+LXP_C.US,D,20160705,000000,50.5,51.42,50.23,51.18,5688,0
+LXP_C.US,D,20160706,000000,50.8,51.02,50.75,50.8,1230,0
+LXP_C.US,D,20160707,000000,51.12,51.12,50.75,50.86,2955,0
+LXP_C.US,D,20160708,000000,50.99,51.005,50.83,50.84,813,0
+LXP_C.US,D,20160711,000000,51.0446,51.25,50.88,51.0036,2553,0
+LXP_C.US,D,20160712,000000,51.1,51.51,51.1,51.1101,9454,0
+LXP_C.US,D,20160713,000000,51.11,51.37,51.11,51.19,1522,0
+LXP_C.US,D,20160714,000000,51.71,51.71,50.85,50.86,2405,0
+LXP_C.US,D,20160715,000000,50.77,51.16,50.44,50.44,962,0
+LXP_C.US,D,20160718,000000,50.55,51.21,50.55,51.03,546,0
+LXP_C.US,D,20160719,000000,50.82,50.9899,50.6,50.84,2658,0
+LXP_C.US,D,20160720,000000,50.999,51.37,50.95,51.37,4031,0
+LXP_C.US,D,20160721,000000,51.1,51.1,51.1,51.1,150,0
+LXP_C.US,D,20160722,000000,51.015,51.21,50.86,51.21,4722,0
+LXP_C.US,D,20160725,000000,51.17,51.17,50.929,50.929,2310,0
+LXP_C.US,D,20160726,000000,51,51.21,50.41,51.21,12857,0
+LXP_C.US,D,20160727,000000,50.78,51,50.5,50.61,4033,0
+LXP_C.US,D,20160728,000000,50.83,50.83,50.48,50.48,1806,0
+LXP_C.US,D,20160729,000000,50.63,50.92,50.55,50.65,1394,0
+LXP_C.US,D,20160801,000000,50.81,50.99,50.55,50.55,2778,0
+LXP_C.US,D,20160802,000000,50.6,50.9999,50.6,50.71,1621,0
+LXP_C.US,D,20160803,000000,50.85,50.86,50.656,50.7,1008,0
+LXP_C.US,D,20160804,000000,50.85,50.91,50.6201,50.85,7102,0
+LXP_C.US,D,20160805,000000,50.7,50.7001,50.7,50.7001,4193,0
+LXP_C.US,D,20160808,000000,50.87,50.9,50.75,50.7501,1155,0
+LXP_C.US,D,20160809,000000,50.888,51.21,50.75,51.02,20374,0
+LXP_C.US,D,20160810,000000,51,52.25,51,52.25,32577,0
+LXP_C.US,D,20160811,000000,52.4399,52.4399,51.5663,52.19,16596,0
+LXP_C.US,D,20160812,000000,52.35,53.8499,51.85,52.02,6299,0
+LXP_C.US,D,20160815,000000,53.84,53.84,53.01,53.25,8323,0
+LXP_C.US,D,20160816,000000,52.82,52.82,52.02,52.4725,5132,0
+LXP_C.US,D,20160817,000000,52.68,53.2499,52.54,53.23,6560,0
+LXP_C.US,D,20160818,000000,52.92,53.32,52.5381,52.5381,3711,0
+LXP_C.US,D,20160819,000000,53.32,53.32,52.001,52.806,2653,0
+LXP_C.US,D,20160822,000000,52.36,53.06,52.36,52.76,816,0
+LXP_C.US,D,20160823,000000,53.2897,53.82,53.2897,53.4,3390,0
+LXP_C.US,D,20160824,000000,53.28,53.28,52.3392,52.8302,12918,0
+LXP_C.US,D,20160825,000000,52.3,52.63,52.3,52.6,1722,0
+LXP_C.US,D,20160826,000000,52.19,52.76,52.19,52.53,5046,0
+LXP_C.US,D,20160829,000000,53.21,53.21,52.7,52.7,1402,0
+LXP_C.US,D,20160830,000000,52.97,53,52.8534,53,1365,0
+LXP_C.US,D,20160831,000000,52.77,53.4999,52.509,53.4999,7875,0
+LXP_C.US,D,20160901,000000,53.04,53.2,52.43,52.99,2581,0
+LXP_C.US,D,20160902,000000,52.72,53.16,52.7,53.1199,1353,0
+LXP_C.US,D,20160906,000000,53.25,53.25,53.25,53.25,190,0
+LXP_C.US,D,20160907,000000,53,53.59,52.98,53.46,3208,0
+LXP_C.US,D,20160908,000000,53.49,53.49,52.75,52.9825,1598,0
+LXP_C.US,D,20160909,000000,53.22,53.27,52.95,52.95,9574,0
+LXP_C.US,D,20160912,000000,52.52,52.945,51.51,52.191,2580,0
+LXP_C.US,D,20160913,000000,52.35,52.99,51.8501,52.71,4352,0
+LXP_C.US,D,20160914,000000,52.75,52.87,52.59,52.59,506,0
+LXP_C.US,D,20160915,000000,52.5,52.73,51.66,52.07,1702,0
+LXP_C.US,D,20160916,000000,52.67,52.67,51.5,51.83,1829,0
+LXP_C.US,D,20160919,000000,51.6338,52.5334,51.6338,52.03,1406,0
+LXP_C.US,D,20160920,000000,52,52.99,52,52.05,2419,0
+LXP_C.US,D,20160921,000000,52.35,52.35,51.97,51.9999,1332,0
+LXP_C.US,D,20160922,000000,52,53,52,52,2251,0
+LXP_C.US,D,20160923,000000,52.4,53,52.4,53,757,0
+LXP_C.US,D,20160926,000000,52.92,52.92,52.75,52.822,1017,0
+LXP_C.US,D,20160927,000000,52.37,52.61,52,52.25,17007,0
+LXP_C.US,D,20160928,000000,52.6102,52.6102,52.6102,52.6102,375,0
+LXP_C.US,D,20160929,000000,53,53,53,53,300,0
+LXP_C.US,D,20160930,000000,52.75,53,52.74,53,25227,0
+LXP_C.US,D,20161003,000000,52.18,52.5662,52.12,52.475,1404,0
+LXP_C.US,D,20161005,000000,52.27,52.5,52.25,52.48,701,0
+LXP_C.US,D,20161007,000000,52.3,52.309,52.29,52.3,2680,0
+LXP_C.US,D,20161010,000000,52.31,52.49,52.31,52.49,301,0
+LXP_C.US,D,20161012,000000,52.19,52.5,52.19,52.5,315,0
+LXP_C.US,D,20161014,000000,52.5,52.5,52.5,52.5,350,0
+LXP_C.US,D,20161018,000000,52.9,52.97,52.9,52.94,1049,0
+LXP_C.US,D,20161019,000000,52.5,52.5,52.5,52.5,250,0
+LXP_C.US,D,20161020,000000,52.2,52.51,52.2,52.51,725,0
+LXP_C.US,D,20161021,000000,52.9,52.9,52.26,52.26,600,0
+LXP_C.US,D,20161024,000000,52.2,52.2,52.2,52.2,266,0
+LXP_C.US,D,20161025,000000,52.2,52.2,52.2,52.2,500,0
+LXP_C.US,D,20161026,000000,52.2,52.4574,52.2,52.3605,3230,0
+LXP_C.US,D,20161027,000000,52.34,52.34,51.97,52.1,1200,0
+LXP_C.US,D,20161028,000000,52,52.12,51.98,52.12,1000,0
+LXP_C.US,D,20161031,000000,52.07,52.15,52.07,52.1,1152,0
+LXP_C.US,D,20161101,000000,52.12,52.37,52.12,52.3367,1174,0
+LXP_C.US,D,20161102,000000,52.0553,52.07,52.0553,52.07,389,0
+LXP_C.US,D,20161103,000000,52,52.005,51.99,51.99,2900,0
+LXP_C.US,D,20161104,000000,51.99,51.99,51.99,51.99,100,0
+LXP_C.US,D,20161107,000000,51.5,51.9121,51.3,51.9121,1168,0
+LXP_C.US,D,20161109,000000,51.4999,51.4999,51.45,51.45,632,0
+LXP_C.US,D,20161110,000000,52.04,52.04,52.04,52.04,100,0
+LXP_C.US,D,20161111,000000,51.04,51.14,50.44,51.14,7532,0
+LXP_C.US,D,20161114,000000,50.115,50.5,50.11,50.5,2690,0
+LXP_C.US,D,20161115,000000,50.35,50.5,49.9159,50.4999,2226,0
+LXP_C.US,D,20161116,000000,50.45,50.505,50.45,50.505,988,0
+LXP_C.US,D,20161117,000000,50.5,50.5,49.9,49.9,2300,0
+LXP_C.US,D,20161118,000000,49.91,50.5,49.91,50.02,2248,0
+LXP_C.US,D,20161122,000000,50.4548,50.4548,50.01,50.01,800,0
+LXP_C.US,D,20161123,000000,50.05,50.2624,50.05,50.2,2386,0
+LXP_C.US,D,20161128,000000,50.02,50.478,50.01,50.2,2375,0
+LXP_C.US,D,20161129,000000,50.05,50.4,50.05,50.4,2466,0
+LXP_C.US,D,20161130,000000,50.4,50.4,50.4,50.4,1500,0
+LXP_C.US,D,20161202,000000,50.1626,50.1626,50.1626,50.1626,175,0
+LXP_C.US,D,20161205,000000,50.5091,51.41,50.5,50.52,1389,0
+LXP_C.US,D,20161207,000000,50.55,50.67,50.5,50.5,1100,0
+LXP_C.US,D,20161209,000000,50.5,50.5,50.5,50.5,212,0
+LXP_C.US,D,20161212,000000,50.5,50.7066,50.4399,50.4499,1870,0
+LXP_C.US,D,20161213,000000,50.1,50.39,50.1,50.39,1646,0
+LXP_C.US,D,20161216,000000,50.01,50.0101,50.01,50.01,991,0
+LXP_C.US,D,20161219,000000,50,50,50,50,120,0
+LXP_C.US,D,20161220,000000,50.11,50.11,49.76,50,3626,0
+LXP_C.US,D,20161221,000000,50,50,50,50,150,0
+LXP_C.US,D,20161227,000000,50,50.0001,50,50.0001,690,0
+LXP_C.US,D,20161228,000000,49.9,49.9,49.75,49.896,690,0
+LXP_C.US,D,20161229,000000,49.7486,49.7499,49.71,49.71,840,0
+LXP_C.US,D,20161230,000000,49.75,50,49.749,49.9,3011,0
+LXP_C.US,D,20170103,000000,49.75,50.49,49.71,50.44,1375,0
+LXP_C.US,D,20170104,000000,50.2219,50.44,50.2219,50.44,816,0
+LXP_C.US,D,20170105,000000,50.25,50.49,50.25,50.49,1775,0
+LXP_C.US,D,20170106,000000,50.46,50.49,50.46,50.49,425,0
+LXP_C.US,D,20170109,000000,50.349,50.4,50.349,50.399,1778,0
+LXP_C.US,D,20170111,000000,50,50.25,50,50.1491,400,0
+LXP_C.US,D,20170112,000000,50.41,50.41,50.4,50.4,500,0
+LXP_C.US,D,20170113,000000,50.2,50.448,50.2,50.21,1450,0
+LXP_C.US,D,20170117,000000,50.01,50.5,50.01,50.5,474,0
+LXP_C.US,D,20170120,000000,50.4799,50.9715,50.0501,50.9715,1080,0
+LXP_C.US,D,20170123,000000,50.2501,50.2501,50.2501,50.2501,100,0
+LXP_C.US,D,20170124,000000,50.7503,50.7503,50.75,50.75,500,0
+LXP_C.US,D,20170125,000000,50.9,51.0283,50.9,51,1300,0
+LXP_C.US,D,20170126,000000,50.95,50.95,50.8038,50.8038,1025,0
+LXP_C.US,D,20170127,000000,50.375,50.375,50.375,50.375,230,0
+LXP_C.US,D,20170130,000000,50.26,50.26,49.804,49.804,8541,0
+LXP_C.US,D,20170131,000000,50,50.23,49.82,49.8218,1895,0
+LXP_C.US,D,20170201,000000,49.975,50,49.975,50,460,0
+LXP_C.US,D,20170202,000000,50,50,49.97,50,500,0
+LXP_C.US,D,20170203,000000,50,50.0001,49.97,50,2733,0
+LXP_C.US,D,20170206,000000,50,50.0052,49.97,50.0052,1530,0
+LXP_C.US,D,20170207,000000,49.97,50.1176,49.97,50.1176,1120,0
+LXP_C.US,D,20170208,000000,50.1,50.11,50.0011,50.11,2707,0
+LXP_C.US,D,20170209,000000,50.15,50.15,50.15,50.15,700,0
+LXP_C.US,D,20170210,000000,50.11,50.15,50.01,50.1497,1816,0
+LXP_C.US,D,20170214,000000,50.15,50.31,50,50.31,2106,0
+LXP_C.US,D,20170216,000000,50.559,50.559,50.005,50.0112,1396,0
+LXP_C.US,D,20170221,000000,50.06,50.17,50.01,50.17,1220,0
+LXP_C.US,D,20170223,000000,50.027,50.027,50.0001,50.0001,800,0
+LXP_C.US,D,20170227,000000,50.15,50.184,50.15,50.184,990,0
+LXP_C.US,D,20170228,000000,50,50.6999,50,50.6999,300,0
+LXP_C.US,D,20170301,000000,50,50.2497,50,50.2497,1372,0
+LXP_C.US,D,20170302,000000,50.23,50.23,50.23,50.23,540,0
+LXP_C.US,D,20170306,000000,50.25,50.25,50.01,50.1865,1380,0
+LXP_C.US,D,20170307,000000,50,50.45,50,50.45,439,0
+LXP_C.US,D,20170308,000000,50.3116,50.3431,50.3116,50.3431,1263,0
+LXP_C.US,D,20170309,000000,50.17,50.17,50.17,50.17,579,0
+LXP_C.US,D,20170310,000000,50.2082,50.2082,50.0001,50.0727,1760,0
+LXP_C.US,D,20170313,000000,50.0793,50.0812,50,50.0459,692,0
+LXP_C.US,D,20170314,000000,50.1326,50.1683,50.1326,50.1683,544,0
+LXP_C.US,D,20170315,000000,50.0942,50.1,50.0942,50.1,500,0
+LXP_C.US,D,20170317,000000,50.18,50.21,50.18,50.21,1075,0
+LXP_C.US,D,20170321,000000,50.257,50.257,50.257,50.257,2074,0
+LXP_C.US,D,20170322,000000,50.15,50.2433,50.15,50.15,1170,0
+LXP_C.US,D,20170323,000000,50.25,50.25,50.25,50.25,2113,0
+LXP_C.US,D,20170327,000000,51.25,51.25,51.25,51.25,480,0
+LXP_C.US,D,20170328,000000,50.51,50.51,50.3709,50.49,3487,0
+LXP_C.US,D,20170330,000000,50.3,50.3,50.2499,50.2499,2994,0
+LXP_C.US,D,20170331,000000,50.25,50.25,50.25,50.25,1233,0
+LXP_C.US,D,20170405,000000,50.82,51.2,50.49,50.9625,475,0
+LXP_C.US,D,20170406,000000,50.5,50.5,50.5,50.5,6697,0
+LXP_C.US,D,20170407,000000,50.6,50.6225,50.3,50.425,11000,0
+LXP_C.US,D,20170410,000000,50.509,50.509,50.509,50.509,200,0
+LXP_C.US,D,20170411,000000,50.7753,50.7753,50.7753,50.7753,200,0
+LXP_C.US,D,20170412,000000,50.75,50.75,50.75,50.75,600,0
+LXP_C.US,D,20170413,000000,50.75,50.75,50.75,50.75,20150,0
+LXP_C.US,D,20170417,000000,50.51,50.75,50.4006,50.75,830,0
+LXP_C.US,D,20170418,000000,50.75,50.825,50.75,50.8,7361,0
+LXP_C.US,D,20170419,000000,50.7789,50.85,50.7789,50.85,843,0
+LXP_C.US,D,20170420,000000,50.4001,50.95,50.4001,50.95,600,0
+LXP_C.US,D,20170421,000000,50.9882,50.9882,50.95,50.9687,4635,0
+LXP_C.US,D,20170424,000000,50.5,50.5933,50.47,50.5408,2510,0
+LXP_C.US,D,20170425,000000,50.85,50.85,50.6,50.6,200,0
+LXP_C.US,D,20170426,000000,50.15,50.535,50.15,50.26,2460,0
+LXP_C.US,D,20170428,000000,50.25,50.25,50.1,50.1,435,0
+LXP_C.US,D,20170503,000000,50.389,50.4299,50.291,50.4299,800,0
+LXP_C.US,D,20170504,000000,50.38,50.38,50.38,50.38,180,0
+LXP_C.US,D,20170505,000000,50.35,50.35,50.2868,50.2868,404,0
+LXP_C.US,D,20170510,000000,50.25,50.25,50.15,50.15,1038,0
+LXP_C.US,D,20170511,000000,50.37,50.37,50.25,50.34,629,0
+LXP_C.US,D,20170515,000000,50.15,50.22,50.15,50.22,1336,0
+LXP_C.US,D,20170516,000000,50.15,50.2391,50.15,50.2391,920,0
+LXP_C.US,D,20170518,000000,50.25,50.25,50.225,50.225,600,0
+LXP_C.US,D,20170519,000000,50.195,50.25,50.191,50.24,1515,0
+LXP_C.US,D,20170522,000000,50.4802,50.4802,50.4802,50.4802,200,0
+LXP_C.US,D,20170523,000000,50.36,50.36,50.36,50.36,237,0
+LXP_C.US,D,20170524,000000,50.25,50.252,50.25,50.252,381,0
+LXP_C.US,D,20170525,000000,50.344,50.344,50.2,50.2551,550,0
+LXP_C.US,D,20170530,000000,50.3,50.3978,50.3,50.3,571,0
+LXP_C.US,D,20170531,000000,50.437,50.437,50.437,50.437,200,0
+LXP_C.US,D,20170605,000000,50.49,50.49,50.49,50.49,200,0
+LXP_C.US,D,20170606,000000,50.48,50.48,50.4788,50.4788,600,0
+LXP_C.US,D,20170607,000000,50.44,50.45,50.25,50.45,3625,0
+LXP_C.US,D,20170608,000000,50.7645,50.7645,50.7645,50.7645,200,0
+LXP_C.US,D,20170612,000000,50.25,50.25,50.25,50.25,500,0
+LXP_C.US,D,20170613,000000,50.6196,50.6196,50.6196,50.6196,499,0
+LXP_C.US,D,20170614,000000,50.5,50.7027,50.5,50.7027,300,0
+LXP_C.US,D,20170615,000000,50.5,50.8105,50.255,50.36,4590,0
+LXP_C.US,D,20170619,000000,50.5,50.5,50.4,50.4,1100,0
+LXP_C.US,D,20170620,000000,50.84,50.85,50.4,50.4788,2406,0
+LXP_C.US,D,20170621,000000,50.4,50.4,50.4,50.4,280,0
+LXP_C.US,D,20170622,000000,50.33,50.4182,50.25,50.3003,5005,0
+LXP_C.US,D,20170623,000000,50.281,50.8499,50.281,50.8499,547,0
+LXP_C.US,D,20170626,000000,50.256,50.6465,50.256,50.6465,427,0
+LXP_C.US,D,20170627,000000,50.8,50.8,50.8,50.8,150,0
+LXP_C.US,D,20170628,000000,50.5,50.5,50.5,50.5,125,0
+LXP_C.US,D,20170630,000000,50.5,50.89,50.5,50.89,506,0
+LXP_C.US,D,20170703,000000,50.65,50.65,50.5,50.5,304,0
+LXP_C.US,D,20170705,000000,50.5,50.6,50.3,50.3,2788,0
+LXP_C.US,D,20170707,000000,50.27,50.7,50.27,50.7,1385,0
+LXP_C.US,D,20170710,000000,50.7103,50.7103,50.7103,50.7103,400,0
+LXP_C.US,D,20170712,000000,50.99,50.99,50.7241,50.99,1362,0
+LXP_C.US,D,20170713,000000,51.09,51.2,51.05,51.0839,2600,0
+LXP_C.US,D,20170714,000000,51.45,51.45,50.36,50.94,965,0
+LXP_C.US,D,20170719,000000,51.99,51.99,50.8,50.93,2082,0
+LXP_C.US,D,20170721,000000,51.14,51.14,50.8,50.8,965,0
+LXP_C.US,D,20170725,000000,51.01,51.27,51.01,51.025,5051,0
+LXP_C.US,D,20170726,000000,51.08,51.12,51.07,51.07,539,0
+LXP_C.US,D,20170727,000000,50.4001,50.7259,50.4001,50.7259,1280,0
+LXP_C.US,D,20170728,000000,50.6,51.059,50.6,51.059,342,0
+LXP_C.US,D,20170801,000000,50.6473,50.6473,50.6473,50.6473,1189,0
+LXP_C.US,D,20170803,000000,50.8146,50.82,50.81,50.8129,2156,0
+LXP_C.US,D,20170804,000000,50.722,50.722,50.65,50.65,800,0
+LXP_C.US,D,20170807,000000,50.665,51.368,50.52,51.368,12318,0
+LXP_C.US,D,20170808,000000,50.75,50.75,50.75,50.75,650,0
+LXP_C.US,D,20170809,000000,50.66,50.81,50.66,50.7524,1250,0
+LXP_C.US,D,20170810,000000,50.6001,50.6506,50.55,50.6506,1394,0
+LXP_C.US,D,20170815,000000,50.57,50.57,50.55,50.55,409,0
+LXP_C.US,D,20170816,000000,50.7986,50.7986,50.6693,50.6694,728,0
+LXP_C.US,D,20170821,000000,50.6478,50.6478,50.51,50.535,2139,0
+LXP_C.US,D,20170822,000000,50.6802,50.6802,50.56,50.56,808,0
+LXP_C.US,D,20170823,000000,50.93,50.93,50.88,50.91,1434,0
+LXP_C.US,D,20170824,000000,50.52,51.56,50.511,50.99,4131,0
+LXP_C.US,D,20170825,000000,50.99,50.99,50.56,50.56,300,0
+LXP_C.US,D,20170830,000000,50.65,50.65,50.6196,50.6196,600,0
+LXP_C.US,D,20170831,000000,50.64,50.64,50.58,50.58,712,0
+LXP_C.US,D,20170901,000000,50.64,50.64,50.64,50.64,300,0
+LXP_C.US,D,20170905,000000,50.6001,50.6001,50.6001,50.6001,274,0
+LXP_C.US,D,20170906,000000,50.8499,50.8499,50.57,50.57,1292,0
+LXP_C.US,D,20170907,000000,50.58,50.58,50.3,50.3,2042,0
+LXP_C.US,D,20170911,000000,50.66,50.7327,50.3,50.42,1416,0
+LXP_C.US,D,20170912,000000,50.56,50.56,50.56,50.56,200,0
+LXP_C.US,D,20170914,000000,50.64,50.67,50.2244,50.45,6310,0
+LXP_C.US,D,20170915,000000,50.4,50.4,50.3685,50.4,748,0
+LXP_C.US,D,20170918,000000,50.5,50.7,50.42,50.65,2311,0
+LXP_C.US,D,20170919,000000,50.7,50.75,50.6801,50.7499,3138,0
+LXP_C.US,D,20170920,000000,51.25,51.25,50.9886,50.9886,2200,0
+LXP_C.US,D,20170921,000000,51.29,51.29,50.9339,50.9339,1206,0
+LXP_C.US,D,20170922,000000,50.47,50.85,50.47,50.85,2400,0
+LXP_C.US,D,20170925,000000,51.1204,51.27,51.1204,51.15,690,0
+LXP_C.US,D,20170928,000000,51.2231,51.2231,51.21,51.21,521,0
+LXP_C.US,D,20171002,000000,51,51.05,51,51.05,4103,0
+LXP_C.US,D,20171003,000000,51.046,51.046,51.046,51.046,109,0
+LXP_C.US,D,20171004,000000,51.19,51.27,51.07,51.07,1600,0
+LXP_C.US,D,20171005,000000,51.25,51.25,51.25,51.25,409,0
+LXP_C.US,D,20171006,000000,51.2532,51.2532,51.1246,51.1246,700,0
+LXP_C.US,D,20171009,000000,51.27,51.55,51.2699,51.3999,2983,0
+LXP_C.US,D,20171010,000000,51.1,51.2022,51.07,51.07,792,0
+LXP_C.US,D,20171011,000000,51.15,51.2743,51.14,51.2455,1075,0
+LXP_C.US,D,20171012,000000,51.55,51.55,51.55,51.55,320,0
+LXP_C.US,D,20171016,000000,51.25,51.253,51.07,51.07,1050,0
+LXP_C.US,D,20171017,000000,51.28,51.28,51.28,51.28,125,0
+LXP_C.US,D,20171018,000000,51.12,51.13,51.11,51.13,1000,0
+LXP_C.US,D,20171019,000000,51.32,51.37,51.32,51.37,2000,0
+LXP_C.US,D,20171020,000000,51.31,51.31,51.31,51.31,210,0
+LXP_C.US,D,20171023,000000,51.66,51.75,51.6,51.6,1830,0
+LXP_C.US,D,20171024,000000,51.7014,51.7014,51.7,51.7,960,0
+LXP_C.US,D,20171025,000000,51.5,51.5,51.5,51.5,266,0
+LXP_C.US,D,20171027,000000,51.68,51.68,51.605,51.605,298,0
+LXP_C.US,D,20171030,000000,51.3,51.63,50.68,50.81,3442,0
+LXP_C.US,D,20171102,000000,51.3976,51.3976,51.3976,51.3976,996,0
+LXP_C.US,D,20171103,000000,51.515,51.515,51.515,51.515,409,0
+LXP_C.US,D,20171106,000000,50.83,51.48,50.83,51.3804,650,0
+LXP_C.US,D,20171107,000000,50.859,51.3058,50.859,51.153,2688,0
+LXP_C.US,D,20171110,000000,51.5179,51.5179,51.5179,51.5179,106,0
+LXP_C.US,D,20171113,000000,51.15,51.8,51.15,51.8,1924,0
+LXP_C.US,D,20171115,000000,51.65,51.72,51.65,51.72,383,0
+LXP_C.US,D,20171116,000000,51.79,51.79,51.66,51.66,806,0
+LXP_C.US,D,20171117,000000,51.8,51.8,51.8,51.8,164,0
+LXP_C.US,D,20171122,000000,51.75,54.428,51.75,52.5551,2700,0
+LXP_C.US,D,20171127,000000,51.7,51.7,51.7,51.7,100,0
+LXP_C.US,D,20171128,000000,51.7,51.73,51.7,51.73,596,0
+LXP_C.US,D,20171129,000000,51.7,51.7,51.15,51.3899,1603,0
+LXP_C.US,D,20171130,000000,52.37,52.39,52.1142,52.214,571,0
+LXP_C.US,D,20171201,000000,51.98,51.98,51.856,51.856,498,0
+LXP_C.US,D,20171204,000000,52.1879,52.1879,52.1879,52.1879,322,0
+LXP_C.US,D,20171205,000000,51.18,51.7007,51.18,51.7007,2100,0
+LXP_C.US,D,20171206,000000,51.27,51.5,51.26,51.5,1192,0
+LXP_C.US,D,20171207,000000,51.11,51.11,51.11,51.11,1000,0
+LXP_C.US,D,20171208,000000,50.9364,51.1152,50.85,51.0987,1513,0
+LXP_C.US,D,20171213,000000,51.402,51.402,50.99,50.99,293,0
+LXP_C.US,D,20171214,000000,51.44,51.44,51,51.25,9098,0
+LXP_C.US,D,20171215,000000,51.0393,51.25,51.0393,51.25,1300,0
+LXP_C.US,D,20171218,000000,50.84,51.1896,50.84,51.1896,303,0
+LXP_C.US,D,20171219,000000,51,51,51,51,443,0
+LXP_C.US,D,20171221,000000,50.86,51.2506,50.86,51.2506,200,0
+LXP_C.US,D,20171226,000000,50.9999,51,50.9984,50.9984,1300,0
+LXP_C.US,D,20171227,000000,51.2,51.5,50.82,51.2697,5069,0
+LXP_C.US,D,20171229,000000,51.7074,51.7074,51.3299,51.3299,230,0
+LXP_C.US,D,20180102,000000,50.9494,50.9494,50.9494,50.9494,200,0
+LXP_C.US,D,20180103,000000,51.15,51.15,51.15,51.15,150,0
+LXP_C.US,D,20180109,000000,51.35,51.35,51.35,51.35,113,0
+LXP_C.US,D,20180110,000000,51.7,51.7,51.7,51.7,300,0
+LXP_C.US,D,20180111,000000,50.8452,51.3939,50.8452,51.3939,497,0
+LXP_C.US,D,20180117,000000,51.1223,51.1223,51.1223,51.1223,300,0
+LXP_C.US,D,20180118,000000,51.15,51.183,51.01,51.01,2230,0
+LXP_C.US,D,20180119,000000,50.84,50.965,50.3607,50.965,1702,0
+LXP_C.US,D,20180122,000000,50.6499,50.6499,50.55,50.55,550,0
+LXP_C.US,D,20180124,000000,50.6,50.6,50.6,50.6,100,0
+LXP_C.US,D,20180125,000000,50.41,50.41,50.3664,50.3664,500,0
+LXP_C.US,D,20180126,000000,50.8,51.5,50.8,51.49,300,0
+LXP_C.US,D,20180130,000000,50.26,50.26,50.1,50.2199,1549,0
+LXP_C.US,D,20180131,000000,50.03,50.03,50.03,50.03,360,0
+LXP_C.US,D,20180201,000000,50.3303,50.3303,50.3303,50.3303,300,0
+LXP_C.US,D,20180202,000000,50.16,50.16,49.93,49.93,7306,0
+LXP_C.US,D,20180205,000000,50,50,49.9899,49.9899,550,0
+LXP_C.US,D,20180206,000000,49.75,49.75,48.52,49.3,979,0
+LXP_C.US,D,20180207,000000,48.91,49.3,48.91,49.3,11901,0
+LXP_C.US,D,20180208,000000,49.2899,49.29,49.1748,49.1748,1330,0
+LXP_C.US,D,20180209,000000,49.48,49.48,48.71,48.95,4338,0
+LXP_C.US,D,20180212,000000,48.9499,48.9499,48.9499,48.9499,330,0
+LXP_C.US,D,20180213,000000,49.0356,49.0356,49.0356,49.0356,460,0
+LXP_C.US,D,20180214,000000,48.9798,48.9798,48.96,48.96,935,0
+LXP_C.US,D,20180215,000000,48.7,49.05,48.7,49.05,830,0
+LXP_C.US,D,20180216,000000,48.884,49.1,48.884,49.1,549,0
+LXP_C.US,D,20180220,000000,49,49,48.9477,48.9477,1259,0
+LXP_C.US,D,20180221,000000,48.95,49,48.7075,49,1019,0
+LXP_C.US,D,20180223,000000,48.662,48.662,48.662,48.662,240,0
+LXP_C.US,D,20180226,000000,48.7836,48.7836,48.7836,48.7836,1000,0
+LXP_C.US,D,20180227,000000,50,50.06,48.74,48.74,772,0
+LXP_C.US,D,20180228,000000,49.24,49.24,49.1429,49.1429,284,0
+LXP_C.US,D,20180302,000000,49.23,49.24,49.23,49.24,227,0
+LXP_C.US,D,20180306,000000,49.24,49.24,48.52,48.6702,1250,0
+LXP_C.US,D,20180307,000000,48.75,48.75,48.46,48.7499,2564,0
+LXP_C.US,D,20180312,000000,48.83,48.9733,48.83,48.85,2605,0
+LXP_C.US,D,20180315,000000,48.95,48.95,48.95,48.95,250,0
+LXP_C.US,D,20180316,000000,49.01,49.01,48.5,48.5,1996,0
+LXP_C.US,D,20180320,000000,48.74,48.74,48.74,48.74,1000,0
+LXP_C.US,D,20180322,000000,48.51,48.9,48.5,48.9,1856,0
+LXP_C.US,D,20180326,000000,49,49,48.7,48.7,411,0
+LXP_C.US,D,20180327,000000,48.5,48.5999,48.5,48.5999,900,0
+LXP_C.US,D,20180328,000000,48.592,48.592,48.592,48.592,508,0
+LXP_C.US,D,20180329,000000,48.5,49.1,48.5,48.5209,973,0
+LXP_C.US,D,20180403,000000,48.53,48.6171,48.52,48.6171,2600,0
+LXP_C.US,D,20180404,000000,48.9,48.9681,48.9,48.9681,401,0
+LXP_C.US,D,20180405,000000,49.085,49.085,49.085,49.085,152,0
+LXP_C.US,D,20180409,000000,49.23,49.23,49.23,49.23,120,0
+LXP_C.US,D,20180410,000000,50.47,50.47,49.1,49.1,1369,0
+LXP_C.US,D,20180411,000000,49.1824,49.1824,49.1824,49.1824,510,0
+LXP_C.US,D,20180413,000000,49.23,49.59,49.21,49.59,727,0
+LXP_C.US,D,20180417,000000,49.55,49.55,49.55,49.55,500,0
+LXP_C.US,D,20180418,000000,49.6,49.6,49.3,49.3176,2000,0
+LXP_C.US,D,20180420,000000,49.32,49.32,49.24,49.24,700,0
+LXP_C.US,D,20180423,000000,49.35,49.35,49.329,49.33,650,0
+LXP_C.US,D,20180424,000000,49.5,49.57,49.46,49.57,1464,0
+LXP_C.US,D,20180425,000000,50.2852,50.2852,49.668,49.668,443,0
+LXP_C.US,D,20180426,000000,50,50,49.77,49.77,710,0
+LXP_C.US,D,20180427,000000,49.1,49.1,48.95,49.0462,1399,0
+LXP_C.US,D,20180430,000000,49.3303,49.3303,49.23,49.23,404,0
+LXP_C.US,D,20180501,000000,48.75,48.75,48.75,48.75,284,0
+LXP_C.US,D,20180502,000000,49.0163,49.0163,49.01,49.01,200,0
+LXP_C.US,D,20180503,000000,49,49,49,49,150,0
+LXP_C.US,D,20180504,000000,48.97,49.1,48.97,49.0026,1225,0
+LXP_C.US,D,20180507,000000,48.9281,49.0042,48.928,49,4233,0
+LXP_C.US,D,20180508,000000,48.889,49.0042,48.889,48.9,3084,0
+LXP_C.US,D,20180509,000000,48.75,49,48.25,48.5,3758,0
+LXP_C.US,D,20180510,000000,49,49,48.893,48.9999,1695,0
+LXP_C.US,D,20180511,000000,48.9,49,48.675,48.675,1851,0
+LXP_C.US,D,20180514,000000,49.0042,49.0042,48.9999,48.9999,1260,0
+LXP_C.US,D,20180515,000000,48.5,48.615,48.5,48.5,757,0
+LXP_C.US,D,20180516,000000,48.99,48.99,48.8,48.885,450,0
+LXP_C.US,D,20180518,000000,48.8,48.8,48.8,48.8,220,0
+LXP_C.US,D,20180521,000000,48.5125,48.5125,48.2773,48.2773,1000,0
+LXP_C.US,D,20180522,000000,48.77,48.77,48.2723,48.2723,504,0
+LXP_C.US,D,20180525,000000,48.28,48.28,48.25,48.25,700,0
+LXP_C.US,D,20180529,000000,48.69,48.69,48.5452,48.5452,300,0
+LXP_C.US,D,20180530,000000,48.75,48.79,48.6929,48.6929,500,0
+LXP_C.US,D,20180531,000000,48.53,48.53,48.39,48.39,374,0
+LXP_C.US,D,20180601,000000,48.5136,48.75,48.5136,48.75,300,0
+LXP_C.US,D,20180604,000000,48.4,48.4,48.3911,48.3911,250,0
+LXP_C.US,D,20180605,000000,48.85,48.85,48.85,48.85,300,0
+LXP_C.US,D,20180606,000000,49.04,49.04,48.7982,48.8549,600,0
+LXP_C.US,D,20180607,000000,48.7784,48.7784,48.7784,48.7784,410,0
+LXP_C.US,D,20180608,000000,49,49,48.95,48.9999,827,0
+LXP_C.US,D,20180611,000000,48.5055,48.5055,48.5055,48.5055,490,0
+LXP_C.US,D,20180612,000000,49,49,49,49,204,0
+LXP_C.US,D,20180613,000000,48.53,49.05,48.53,49.05,664,0
+LXP_C.US,D,20180614,000000,48.9999,49,48.9024,49,1753,0
+LXP_C.US,D,20180615,000000,48.7781,48.7781,48.7781,48.7781,185,0
+LXP_C.US,D,20180618,000000,48.92,48.92,48.92,48.92,1065,0
+LXP_C.US,D,20180621,000000,48.8044,48.85,48.8,48.8044,1900,0
+LXP_C.US,D,20180622,000000,48.861,48.9,48.861,48.9,1181,0
+LXP_C.US,D,20180626,000000,48.9498,49.04,48.85,48.85,3328,0
+LXP_C.US,D,20180627,000000,48.8,49,48.8,48.966,1731,0
+LXP_C.US,D,20180628,000000,49,49.0077,49,49,6161,0
+LXP_C.US,D,20180702,000000,49.249,49.249,49.0302,49.06,500,0
+LXP_C.US,D,20180705,000000,49.36,49.4,49.2129,49.2529,496,0
+LXP_C.US,D,20180706,000000,49.385,49.385,49.385,49.385,167,0
+LXP_C.US,D,20180709,000000,49.75,49.75,49.75,49.75,522,0
+LXP_C.US,D,20180710,000000,49.3097,49.525,49.3001,49.4879,1200,0
+LXP_C.US,D,20180711,000000,49.2533,49.4879,49.2533,49.4879,1252,0
+LXP_C.US,D,20180712,000000,49.4565,49.7499,49.2601,49.2601,859,0
+LXP_C.US,D,20180713,000000,49.4307,49.4307,49.4307,49.4307,106,0
+LXP_C.US,D,20180716,000000,49.75,49.99,49.6172,49.99,2004,0
+LXP_C.US,D,20180717,000000,49.75,49.75,49.75,49.75,500,0
+LXP_C.US,D,20180718,000000,49.51,49.96,49.28,49.93,1598,0
+LXP_C.US,D,20180723,000000,49.99,49.99,49.9,49.9245,700,0
+LXP_C.US,D,20180724,000000,49.7989,49.95,49.7989,49.95,1105,0
+LXP_C.US,D,20180725,000000,49.95,49.98,49.95,49.98,1102,0
+LXP_C.US,D,20180726,000000,50.2899,50.29,50.1901,50.1902,663,0
+LXP_C.US,D,20180727,000000,50.24,50.24,50.24,50.24,200,0
+LXP_C.US,D,20180730,000000,49.5,49.79,49.5,49.6818,512,0
+LXP_C.US,D,20180731,000000,49.5,49.8697,49.325,49.6563,1477,0
+LXP_C.US,D,20180802,000000,49.6,49.65,49.5001,49.6418,1500,0
+LXP_C.US,D,20180803,000000,49.65,49.65,49.599,49.599,200,0
+LXP_C.US,D,20180806,000000,49.04,49.4,48.6025,49.4,3400,0
+LXP_C.US,D,20180808,000000,49.2339,49.2339,49.2339,49.2339,649,0
+LXP_C.US,D,20180809,000000,49.25,49.492,49.25,49.2604,795,0
+LXP_C.US,D,20180813,000000,50,50,50,50,1026,0
+LXP_C.US,D,20180815,000000,49.9024,49.9999,49.9024,49.9999,303,0
+LXP_C.US,D,20180816,000000,49.829,49.829,49.53,49.53,337,0
+LXP_C.US,D,20180817,000000,49.51,49.8958,49.51,49.8958,600,0
+LXP_C.US,D,20180820,000000,49.97,49.97,49.97,49.97,400,0
+LXP_C.US,D,20180821,000000,49.51,49.87,49.51,49.771,620,0
+LXP_C.US,D,20180822,000000,49.9,49.9,49.4893,49.4893,450,0
+LXP_C.US,D,20180823,000000,49.25,49.25,49.25,49.25,220,0
+LXP_C.US,D,20180824,000000,49.65,49.65,49.65,49.65,490,0
+LXP_C.US,D,20180827,000000,49.8622,49.98,49.8622,49.98,435,0
+LXP_C.US,D,20180828,000000,50.06,50.06,49.508,49.88,1460,0
+LXP_C.US,D,20180829,000000,50,50.1409,49.9007,50.1409,1616,0
+LXP_C.US,D,20180830,000000,50.64,50.64,50.5404,50.5404,280,0
+LXP_C.US,D,20180904,000000,49.75,50.08,49.75,49.9825,2000,0
+LXP_C.US,D,20180905,000000,50.0402,50.0402,50.0402,50.0402,160,0
+LXP_C.US,D,20180906,000000,49.8,50.17,49.8,50.17,550,0
+LXP_C.US,D,20180907,000000,50.1,50.1,50.1,50.1,185,0
+LXP_C.US,D,20180911,000000,49.75,49.99,49.75,49.99,600,0
+LXP_C.US,D,20180912,000000,49.98,50,49.86,50,500,0
+LXP_C.US,D,20180914,000000,50.35,50.35,50.35,50.35,120,0
+LXP_C.US,D,20180918,000000,50.34,50.35,50.2638,50.35,1995,0
+LXP_C.US,D,20180920,000000,50,50,49.9157,50,950,0
+LXP_C.US,D,20180921,000000,50,50,49.75,49.8689,1003,0
+LXP_C.US,D,20180924,000000,49.96,50,49.96,49.97,600,0
+LXP_C.US,D,20180926,000000,49.45,49.63,49.2057,49.2057,4558,0
+LXP_C.US,D,20180927,000000,49.46,49.49,49.2853,49.483,2035,0
+LXP_C.US,D,20180928,000000,49.49,49.4985,49.275,49.275,3000,0
+LXP_C.US,D,20181001,000000,49.3818,49.3818,49.3818,49.3818,340,0
+LXP_C.US,D,20181002,000000,49.2924,49.2924,49.2501,49.2501,400,0
+LXP_C.US,D,20181003,000000,49.4362,49.4362,49.3321,49.3321,690,0
+LXP_C.US,D,20181008,000000,49.49,49.49,48.8565,48.8565,1200,0
+LXP_C.US,D,20181011,000000,49.206,49.24,48.8,49.1759,1029,0
+LXP_C.US,D,20181015,000000,48.8619,49,48.8619,49,800,0
+LXP_C.US,D,20181016,000000,48.6946,48.99,48.65,48.7147,4678,0
+LXP_C.US,D,20181017,000000,49,49,48.5,48.8946,2099,0
+LXP_C.US,D,20181018,000000,48.895,48.895,48.895,48.895,557,0
+LXP_C.US,D,20181022,000000,49,49,48.9,48.9,770,0
+LXP_C.US,D,20181023,000000,49.05,49.05,49,49,1630,0
+LXP_C.US,D,20181024,000000,49.0387,49.0387,48.8977,48.94,1340,0
+LXP_C.US,D,20181030,000000,49.26,49.27,49.1166,49.1166,705,0
+LXP_C.US,D,20181031,000000,48.7501,48.79,48.75,48.75,1700,0
+LXP_C.US,D,20181101,000000,48.8694,49.1999,48.8694,49.1999,504,0
+LXP_C.US,D,20181105,000000,48.885,48.885,48.75,48.75,449,0
+LXP_C.US,D,20181109,000000,48.26,48.3735,48.26,48.3735,400,0
+LXP_C.US,D,20181112,000000,48.37,48.4527,48.37,48.4527,526,0
+LXP_C.US,D,20181113,000000,48.3297,48.5,48.3297,48.5,526,0
+LXP_C.US,D,20181114,000000,48.5,48.5,48.5,48.5,106,0
+LXP_C.US,D,20181115,000000,48.6089,48.6089,48.4999,48.4999,732,0
+LXP_C.US,D,20181116,000000,48.77,48.77,48.3029,48.3029,512,0
+LXP_C.US,D,20181119,000000,48.5253,48.5253,48.5,48.5,500,0
+LXP_C.US,D,20181120,000000,48.5491,48.5491,48.5491,48.5491,113,0
+LXP_C.US,D,20181121,000000,48.26,48.27,48.26,48.27,501,0
+LXP_C.US,D,20181126,000000,48.25,48.25,48.08,48.08,2910,0
+LXP_C.US,D,20181127,000000,48.06,48.06,47,47.25,2885,0
+LXP_C.US,D,20181128,000000,47.26,47.55,47.03,47.2555,3282,0
+LXP_C.US,D,20181130,000000,47.92,48.01,47.92,48.01,300,0
+LXP_C.US,D,20181203,000000,48.03,48.03,48.03,48.03,190,0
+LXP_C.US,D,20181204,000000,48.45,48.45,48.3559,48.3559,790,0
+LXP_C.US,D,20181206,000000,47.939,48.3391,47.9225,48.3391,1252,0
+LXP_C.US,D,20181207,000000,48.3465,49.19,48.245,48.367,2095,0
+LXP_C.US,D,20181210,000000,48,48.54,48,48.5,4465,0
+LXP_C.US,D,20181211,000000,48.5748,48.6001,48.5748,48.6,362,0
+LXP_C.US,D,20181212,000000,48.5,48.5,48.5,48.5,240,0
+LXP_C.US,D,20181213,000000,48.0839,48.9715,48.0839,48.9715,1767,0
+LXP_C.US,D,20181214,000000,48.92,49.03,48.92,49.03,1010,0
+LXP_C.US,D,20181217,000000,48.606,48.9239,48.6,48.85,2470,0
+LXP_C.US,D,20181218,000000,48.5,48.8,48.5,48.8,5358,0
+LXP_C.US,D,20181219,000000,49,49,48.7,48.7,385,0
+LXP_C.US,D,20181220,000000,48.6001,48.97,48.59,48.97,3540,0
+LXP_C.US,D,20181221,000000,48.46,48.93,48.46,48.5697,1155,0
+LXP_C.US,D,20181224,000000,48.65,48.72,48.65,48.685,8713,0
+LXP_C.US,D,20181226,000000,48.73,48.9678,48.73,48.9678,5109,0
+LXP_C.US,D,20181227,000000,48.5001,49.18,47.7,49,10220,0
+LXP_C.US,D,20181228,000000,48.92,48.92,48.92,48.92,350,0
+LXP_C.US,D,20181231,000000,49.2,49.28,49.2,49.28,700,0
+LXP_C.US,D,20190102,000000,47.81,49.29,47.81,49.29,850,0
+LXP_C.US,D,20190103,000000,49.18,49.72,49.0865,49.72,3509,0
+LXP_C.US,D,20190104,000000,49.5,49.74,49.5,49.71,7650,0
+LXP_C.US,D,20190107,000000,49.56,49.5839,49.551,49.551,697,0
+LXP_C.US,D,20190109,000000,49.75,49.75,49.5,49.6,2404,0
+LXP_C.US,D,20190110,000000,49.65,49.65,49.6499,49.6499,470,0
+LXP_C.US,D,20190111,000000,48.75,48.75,48.75,48.75,250,0
+LXP_C.US,D,20190114,000000,48.66,49.4,48.66,49.4,846,0
+LXP_C.US,D,20190116,000000,48.9933,48.9933,48.75,48.75,667,0
+LXP_C.US,D,20190117,000000,48.9877,48.9877,48.9877,48.9877,1000,0
+LXP_C.US,D,20190118,000000,49.4,49.4,49.2008,49.2008,358,0
+LXP_C.US,D,20190122,000000,49.68,49.68,49.6,49.6,485,0
+LXP_C.US,D,20190123,000000,49.73,49.75,49.73,49.75,515,0
+LXP_C.US,D,20190124,000000,49.04,49.74,49.04,49.71,483,0
+LXP_C.US,D,20190125,000000,49.55,49.71,49.55,49.55,876,0
+LXP_C.US,D,20190128,000000,49.75,49.75,49.23,49.5038,1983,0
+LXP_C.US,D,20190129,000000,49.25,49.845,49.25,49.65,1842,0
+LXP_C.US,D,20190130,000000,49.23,49.65,49.23,49.55,2928,0
+LXP_C.US,D,20190131,000000,49.2354,51.13,49.2354,51.13,14942,0
+LXP_C.US,D,20190201,000000,50.4879,51.1,50.44,50.75,8683,0
+LXP_C.US,D,20190204,000000,50.4346,50.62,50.4346,50.62,461,0
+LXP_C.US,D,20190205,000000,50.95,50.95,50.95,50.95,243,0
+LXP_C.US,D,20190206,000000,50.4016,50.74,50.4016,50.74,503,0
+LXP_C.US,D,20190207,000000,49.08,50.1274,49.08,50.1274,2967,0
+LXP_C.US,D,20190208,000000,50.28,50.4508,50.28,50.4508,551,0
+LXP_C.US,D,20190211,000000,50.26,50.6,50.25,50.4625,1019,0
+LXP_C.US,D,20190212,000000,50.27,50.82,49.67,50.82,1722,0
+LXP_C.US,D,20190213,000000,50.73,50.73,50.295,50.295,268,0
+LXP_C.US,D,20190214,000000,51.21,51.21,50.2,50.2,364,0
+LXP_C.US,D,20190215,000000,50.7,50.7,50.7,50.7,176,0
+LXP_C.US,D,20190219,000000,51.39,51.39,49.6,49.77,1600,0
+LXP_C.US,D,20190221,000000,51.09,51.09,50.9684,50.9684,256,0
+LXP_C.US,D,20190222,000000,49.97,50.85,49.97,50.85,2015,0
+LXP_C.US,D,20190225,000000,51.2,51.2,50.7,50.8707,1807,0
+LXP_C.US,D,20190226,000000,51.39,51.39,51.24,51.24,840,0
+LXP_C.US,D,20190227,000000,51.39,51.4,51.15,51.15,2281,0
+LXP_C.US,D,20190228,000000,51.4,51.9,51.1,51.9,23908,0
+LXP_C.US,D,20190301,000000,51.28,51.89,51.28,51.89,606,0
+LXP_C.US,D,20190304,000000,51,51.94,51,51.94,453,0
+LXP_C.US,D,20190306,000000,51.98,51.98,51.5252,51.5252,393,0
+LXP_C.US,D,20190307,000000,51.5,51.98,51.25,51.28,2003,0
+LXP_C.US,D,20190308,000000,52.22,52.22,51.66,51.9,1239,0
+LXP_C.US,D,20190311,000000,51.98,51.99,51.8,51.8,3334,0
+LXP_C.US,D,20190312,000000,51.95,52.0346,51.6932,51.6932,4045,0
+LXP_C.US,D,20190313,000000,51.9669,52.2,51.95,52.2,2065,0
+LXP_C.US,D,20190314,000000,52.2,52.2,52.01,52.01,378,0
+LXP_C.US,D,20190315,000000,51.7929,52.17,51.7929,52.05,1818,0
+LXP_C.US,D,20190318,000000,52.16,52.67,52.05,52.67,1205,0
+LXP_C.US,D,20190319,000000,52,52,51.8,51.8,900,0
+LXP_C.US,D,20190320,000000,52.86,52.86,52.125,52.125,272,0
+LXP_C.US,D,20190321,000000,52.86,52.86,52.245,52.245,1095,0
+LXP_C.US,D,20190322,000000,52.47,52.47,52.0941,52.0941,250,0
+LXP_C.US,D,20190326,000000,52.25,52.25,52.22,52.22,1778,0
+LXP_C.US,D,20190327,000000,52.6001,53.58,52.16,53.57,3003,0
+LXP_C.US,D,20190328,000000,52.8,53.84,52.8,52.94,2736,0
+LXP_C.US,D,20190329,000000,53,53.88,52.95,53.88,13490,0
+LXP_C.US,D,20190401,000000,53.85,53.85,53.75,53.8,4198,0
+LXP_C.US,D,20190402,000000,53.6,53.6,52.0754,53.063,1640,0
+LXP_C.US,D,20190404,000000,53.4927,53.4927,52.65,52.65,1974,0
+LXP_C.US,D,20190405,000000,53.4295,53.4295,52.52,52.625,1286,0
+LXP_C.US,D,20190408,000000,52.8,53.6,52.8,53.4,2405,0
+LXP_C.US,D,20190409,000000,52.62,53.49,52.42,53.49,1334,0
+LXP_C.US,D,20190410,000000,52.63,52.63,52.6,52.6,552,0
+LXP_C.US,D,20190415,000000,53.3,53.3,53,53,1223,0
+LXP_C.US,D,20190416,000000,53.1945,53.1945,53.1945,53.1945,250,0
+LXP_C.US,D,20190417,000000,53.2033,53.2033,53.2033,53.2033,682,0
+LXP_C.US,D,20190418,000000,53.2,53.2,52.72,52.72,951,0
+LXP_C.US,D,20190422,000000,52.8525,52.8525,52.8525,52.8525,539,0
+LXP_C.US,D,20190423,000000,53.59,53.6,53.59,53.6,1045,0
+LXP_C.US,D,20190424,000000,52.6694,53.59,52.6694,53.59,1490,0
+LXP_C.US,D,20190426,000000,53.6,53.83,53.6,53.83,469,0
+LXP_C.US,D,20190429,000000,52.71,53.83,52.71,53.83,896,0
+LXP_C.US,D,20190430,000000,53.95,55.41,53.75,53.83,19517,0
+LXP_C.US,D,20190501,000000,53.321,53.64,52.89,53.64,4230,0
+LXP_C.US,D,20190502,000000,53.61,53.61,53.61,53.61,100,0
+LXP_C.US,D,20190503,000000,53.16,53.3304,52.86,53.16,2032,0
+LXP_C.US,D,20190507,000000,53.01,53.01,52.42,52.7401,3310,0
+LXP_C.US,D,20190508,000000,53.05,53.1,52.9,53.0309,800,0
+LXP_C.US,D,20190509,000000,53.1755,53.2,53,53.1,1064,0
+LXP_C.US,D,20190510,000000,52.9845,53.2624,52.3614,53.0441,3418,0
+LXP_C.US,D,20190513,000000,52.85,52.85,52.85,52.85,216,0
+LXP_C.US,D,20190514,000000,53.11,53.325,52.85,53.2444,3554,0
+LXP_C.US,D,20190515,000000,53.0236,53.5,52.85,53.5,3482,0
+LXP_C.US,D,20190516,000000,53.2725,54.18,53.1263,54.18,2450,0
+LXP_C.US,D,20190517,000000,53.24,54.48,53.22,53.88,1137,0
+LXP_C.US,D,20190520,000000,53.8638,54.48,53.8638,54.48,258,0
+LXP_C.US,D,20190521,000000,54,54.23,53.5316,54.23,4717,0
+LXP_C.US,D,20190522,000000,54.22,54.46,53.45,53.45,1105,0
+LXP_C.US,D,20190523,000000,53.4018,54.4,53.4018,54.36,2224,0
+LXP_C.US,D,20190524,000000,54.01,54.5,53.7431,54.5,2162,0
+LXP_C.US,D,20190528,000000,54.01,54.9599,53.77,54.9,2358,0
+LXP_C.US,D,20190529,000000,54.95,54.96,54,54,2639,0
+LXP_C.US,D,20190530,000000,54.49,54.5877,54.1987,54.2222,1632,0
+LXP_C.US,D,20190531,000000,54.23,54.83,53.2,54.11,22181,0
+LXP_C.US,D,20190603,000000,54.09,54.21,53.79,53.79,2954,0
+LXP_C.US,D,20190604,000000,53.77,53.77,52.7541,53.2449,1064,0
+LXP_C.US,D,20190605,000000,53.03,53.16,52.634,52.7175,1514,0
+LXP_C.US,D,20190606,000000,52.81,53.2246,52.7034,52.92,3640,0
+LXP_C.US,D,20190607,000000,52.7477,53.67,52.6962,53.67,2652,0
+LXP_C.US,D,20190610,000000,53.21,53.75,52.9465,53.75,1294,0
+LXP_C.US,D,20190611,000000,53.3307,53.61,53.3307,53.565,1770,0
+LXP_C.US,D,20190612,000000,53.31,53.5803,53,53.2,3159,0
+LXP_C.US,D,20190613,000000,52.7718,53.213,52.7146,53.1021,2920,0
+LXP_C.US,D,20190614,000000,53.2196,53.4877,53.2196,53.3898,1147,0
+LXP_C.US,D,20190617,000000,53.01,53.4752,52.758,53.33,970,0
+LXP_C.US,D,20190618,000000,53.03,53.49,53.03,53.49,1126,0
+LXP_C.US,D,20190619,000000,53.29,53.77,52.91,53.77,2320,0
+LXP_C.US,D,20190620,000000,53.77,54.71,53.77,54.05,6294,0
+LXP_C.US,D,20190621,000000,53.11,54.05,52.255,54.05,1438,0
+LXP_C.US,D,20190624,000000,52.905,54.4,52.905,54.4,4430,0
+LXP_C.US,D,20190625,000000,53.9099,54.0726,53.48,54.06,3955,0
+LXP_C.US,D,20190626,000000,53.68,53.818,53.2279,53.6999,4148,0
+LXP_C.US,D,20190627,000000,53.55,53.755,52.75,53.232,2598,0
+LXP_C.US,D,20190628,000000,53.359,54.09,53.1058,53.76,13355,0
+LXP_C.US,D,20190702,000000,53.88,53.9683,53.6249,53.9683,882,0
+LXP_C.US,D,20190703,000000,53.4643,54.39,53.4643,54.39,790,0
+LXP_C.US,D,20190705,000000,53.99,54.35,53.735,54.25,5103,0
+LXP_C.US,D,20190708,000000,53.9,53.9,53.29,53.9,951,0
+LXP_C.US,D,20190709,000000,53.5817,53.76,53.41,53.76,809,0
+LXP_C.US,D,20190710,000000,53.5427,53.7422,53.5427,53.7422,493,0
+LXP_C.US,D,20190711,000000,53.9,53.9,53.7,53.7,1362,0
+LXP_C.US,D,20190712,000000,53.8,53.8,53.8,53.8,436,0
+LXP_C.US,D,20190715,000000,53.5,53.9,53.5,53.606,2008,0
+LXP_C.US,D,20190716,000000,53.6,53.62,53.5749,53.62,830,0
+LXP_C.US,D,20190718,000000,53.6,53.9,53.6,53.8106,3741,0
+LXP_C.US,D,20190719,000000,53.9,53.9,53.9,53.9,484,0
+LXP_C.US,D,20190722,000000,53.9,54.875,53.9,54.73,3239,0
+LXP_C.US,D,20190723,000000,54.11,54.45,53.8432,54.4395,14660,0
+LXP_C.US,D,20190724,000000,54.48,54.91,53.76,53.76,4879,0
+LXP_C.US,D,20190725,000000,53.9,54.77,53.9,54.77,4184,0
+LXP_C.US,D,20190726,000000,54.1101,54.47,53.69,54.47,12605,0
+LXP_C.US,D,20190729,000000,54.3762,54.512,54.08,54.3125,3477,0
+LXP_C.US,D,20190730,000000,53.54,53.77,53.3736,53.77,42272,0
+LXP_C.US,D,20190731,000000,53.85,55.87,53.85,54.18,28251,0
+LXP_C.US,D,20190801,000000,53.93,53.93,53.6401,53.8257,2742,0
+LXP_C.US,D,20190802,000000,53.86,54.3988,53.7,53.95,3242,0
+LXP_C.US,D,20190805,000000,53.51,53.675,53.45,53.55,4675,0
+LXP_C.US,D,20190806,000000,53.2791,53.58,53.2791,53.58,1204,0
+LXP_C.US,D,20190807,000000,53.58,53.65,53.2906,53.65,1365,0
+LXP_C.US,D,20190808,000000,53.6964,53.6964,53.68,53.68,553,0
+LXP_C.US,D,20190812,000000,54.09,54.1589,53.9072,54.1589,941,0
+LXP_C.US,D,20190813,000000,54.32,54.32,54.05,54.05,432,0
+LXP_C.US,D,20190814,000000,54.08,54.66,54.08,54.66,413,0
+LXP_C.US,D,20190815,000000,55.38,55.38,55.36,55.36,441,0
+LXP_C.US,D,20190816,000000,55.483,55.483,54.8,55.37,3018,0
+LXP_C.US,D,20190819,000000,54.5911,55.69,54.51,55.54,2429,0
+LXP_C.US,D,20190820,000000,55.5137,55.5137,54.52,55.23,2410,0
+LXP_C.US,D,20190821,000000,54.53,55.55,54.05,55.55,582,0
+LXP_C.US,D,20190822,000000,55.02,55.65,55.0199,55.65,1703,0
+LXP_C.US,D,20190823,000000,55.65,56.24,55.05,55.24,787,0
+LXP_C.US,D,20190826,000000,54.691,54.691,54.691,54.691,200,0
+LXP_C.US,D,20190827,000000,55.58,55.66,55.23,55.5281,2935,0
+LXP_C.US,D,20190828,000000,55.1,55.65,55.1,55.65,1709,0
+LXP_C.US,D,20190829,000000,55.539,56.8,55.4,56.31,4268,0
+LXP_C.US,D,20190830,000000,56.47,56.47,56.31,56.45,16421,0
+LXP_C.US,D,20190903,000000,56.3,56.3,55.5,55.5,679,0
+LXP_C.US,D,20190904,000000,55.75,56.37,55.75,56.37,2824,0
+LXP_C.US,D,20190905,000000,55.86,56,55.66,56,2389,0
+LXP_C.US,D,20190909,000000,56.52,56.97,56.52,56.97,479,0
+LXP_C.US,D,20190910,000000,56.2,56.2,56.2,56.2,224,0
+LXP_C.US,D,20190911,000000,56.02,56.02,56.02,56.02,713,0
+LXP_C.US,D,20190912,000000,56.02,56.3001,56.02,56.3001,451,0
+LXP_C.US,D,20190913,000000,56.02,56.02,56.01,56.01,1028,0
+LXP_C.US,D,20190916,000000,56.1,56.1,56.1,56.1,182,0
+LXP_C.US,D,20190917,000000,56.1198,56.29,55.8428,56.29,9063,0
+LXP_C.US,D,20190918,000000,56.6,56.6,56.0069,56.0069,652,0
+LXP_C.US,D,20190919,000000,56,58.46,56,57.045,1798,0
+LXP_C.US,D,20190920,000000,56.5,56.5,56.5,56.5,257,0
+LXP_C.US,D,20190923,000000,56,56,55.95,56,2680,0
+LXP_C.US,D,20190924,000000,57.28,57.28,57.28,57.28,338,0
+LXP_C.US,D,20190925,000000,55.4101,55.4101,55.4101,55.4101,432,0
+LXP_C.US,D,20190926,000000,55.86,56.139,55.6124,55.6124,1958,0
+LXP_C.US,D,20190927,000000,55.855,56.92,55.757,56.92,1090,0
+LXP_C.US,D,20190930,000000,55.71,57.8,55.71,57.49,18406,0
+LXP_C.US,D,20191002,000000,56.6792,57.0664,56.6792,57.0664,434,0
+LXP_C.US,D,20191003,000000,55.41,56.5951,55.41,56.5951,400,0
+LXP_C.US,D,20191004,000000,56.6,56.6317,55.71,56.15,1800,0
+LXP_C.US,D,20191009,000000,56.7,56.7,56.095,56.095,706,0
+LXP_C.US,D,20191011,000000,56.63,56.63,55.7879,55.7879,16099,0
+LXP_C.US,D,20191014,000000,57.27,57.27,57.27,57.27,230,0
+LXP_C.US,D,20191015,000000,57.8,57.8,57.49,57.49,973,0
+LXP_C.US,D,20191016,000000,56.5,57.77,56.3032,57.77,3122,0
+LXP_C.US,D,20191017,000000,57.75,57.76,57.72,57.72,393,0
+LXP_C.US,D,20191018,000000,56.36,56.5601,56.36,56.5601,789,0
+LXP_C.US,D,20191021,000000,57.5997,57.5997,57.5997,57.5997,264,0
+LXP_C.US,D,20191022,000000,57.33,57.6,57.0568,57.6,2081,0
+LXP_C.US,D,20191023,000000,57.07,57.54,56.485,56.485,1544,0
+LXP_C.US,D,20191024,000000,56.61,56.8,56.5,56.8,1503,0
+LXP_C.US,D,20191029,000000,57.8,57.8,57.3,57.76,1772,0
+LXP_C.US,D,20191030,000000,56.7,57.35,56.48,57.1373,3575,0
+LXP_C.US,D,20191031,000000,56.53,57.15,55.35,57.15,15245,0
+LXP_C.US,D,20191101,000000,56.6397,56.8025,55.17,55.83,2983,0
+LXP_C.US,D,20191104,000000,55.947,56.48,55.5001,55.52,2041,0
+LXP_C.US,D,20191105,000000,55.5301,55.5301,55.53,55.53,1210,0
+LXP_C.US,D,20191106,000000,55.5501,56.3,55.5501,56.3,4768,0
+LXP_C.US,D,20191107,000000,55.65,56.15,55.5001,56.15,3636,0
+LXP_C.US,D,20191108,000000,55.89,56.61,55.89,56.61,1794,0
+LXP_C.US,D,20191112,000000,57,57,57,57,2156,0
+LXP_C.US,D,20191113,000000,57.26,57.26,56.8284,56.9212,8794,0
+LXP_C.US,D,20191114,000000,57.12,57.18,57.11,57.13,1191,0
+LXP_C.US,D,20191115,000000,57,57.18,56.8,56.8,2990,0
+LXP_C.US,D,20191118,000000,59.6495,59.6495,57.18,57.18,3185,0
+LXP_C.US,D,20191119,000000,57.5,57.5,57.5,57.5,2548,0
+LXP_C.US,D,20191120,000000,57.04,57.04,57.04,57.04,754,0
+LXP_C.US,D,20191121,000000,57.5,57.5,57.5,57.5,1218,0
+LXP_C.US,D,20191122,000000,56.72,56.88,55.74,55.74,1606,0
+LXP_C.US,D,20191125,000000,55.7301,57.16,55.7301,57.16,1576,0
+LXP_C.US,D,20191126,000000,57.1,57.52,56.8774,56.8774,11127,0
+LXP_C.US,D,20191127,000000,57.41,57.41,57.41,57.41,700,0
+LXP_C.US,D,20191129,000000,55.5814,57.75,55.5814,57.75,1933,0
+LXP_C.US,D,20191202,000000,57.78,57.78,56.2801,57.2,1241,0
+LXP_C.US,D,20191203,000000,56.41,56.41,55.6466,56.36,808,0
+LXP_C.US,D,20191204,000000,57.01,57.01,57.01,57.01,699,0
+LXP_C.US,D,20191205,000000,57.07,57.15,56.81,56.86,8133,0
+LXP_C.US,D,20191206,000000,56.56,56.56,56.3,56.3,863,0
+LXP_C.US,D,20191209,000000,56.57,56.75,56.4395,56.75,3952,0
+LXP_C.US,D,20191210,000000,56.6,56.6,56.6,56.6,215,0
+LXP_C.US,D,20191211,000000,56.62,56.6227,56.26,56.6,3413,0
+LXP_C.US,D,20191212,000000,57,57.3399,56.98,57.11,12919,0
+LXP_C.US,D,20191213,000000,57.11,57.11,56.7799,56.7799,3959,0
+LXP_C.US,D,20191216,000000,56.3757,57.33,56.3757,57.33,3203,0
+LXP_C.US,D,20191217,000000,57.33,57.33,56.76,56.76,1883,0
+LXP_C.US,D,20191218,000000,57.72,57.72,56.87,56.87,533,0
+LXP_C.US,D,20191220,000000,57.55,57.55,56.8501,56.8501,2182,0
+LXP_C.US,D,20191223,000000,57.58,57.58,56.0501,57.3123,1010,0
+LXP_C.US,D,20191224,000000,57.49,57.51,57.2092,57.388,628,0
+LXP_C.US,D,20191226,000000,56.62,57.29,56.62,57.0302,1150,0
+LXP_C.US,D,20191227,000000,56.75,57.25,56.7,57.25,2900,0
+LXP_C.US,D,20191230,000000,57.02,57.5195,56.7392,57.4588,968,0
+LXP_C.US,D,20191231,000000,57.01,57.21,56.7986,57.01,2437,0
+LXP_C.US,D,20200102,000000,56.94,57.515,56.94,57.515,2183,0
+LXP_C.US,D,20200103,000000,57.58,57.94,57.58,57.94,1302,0
+LXP_C.US,D,20200106,000000,58,59.47,58,58.23,1184,0
+LXP_C.US,D,20200107,000000,58.15,58.15,57.86,57.86,953,0
+LXP_C.US,D,20200108,000000,58.25,58.2971,58.25,58.2971,645,0
+LXP_C.US,D,20200109,000000,58.06,58.06,58.06,58.06,426,0
+LXP_C.US,D,20200110,000000,57.95,58.15,57.95,58.15,848,0
+LXP_C.US,D,20200113,000000,57.9086,58.05,57.9086,58.05,780,0
+LXP_C.US,D,20200114,000000,58.0446,58.0446,58.0446,58.0446,150,0
+LXP_C.US,D,20200115,000000,57.755,58.0098,57.755,57.88,921,0
+LXP_C.US,D,20200117,000000,57.66,57.9,57.5,57.685,10241,0
+LXP_C.US,D,20200121,000000,57.5025,57.7032,57.5025,57.7032,343,0
+LXP_C.US,D,20200122,000000,57.7,57.7,57.605,57.605,1909,0
+LXP_C.US,D,20200123,000000,57.46,57.49,57.46,57.49,440,0
+LXP_C.US,D,20200124,000000,57.3942,57.5355,57.3942,57.5355,491,0
+LXP_C.US,D,20200127,000000,57.51,57.51,57.5,57.5,652,0
+LXP_C.US,D,20200128,000000,57.5,57.5375,57.5,57.5,1455,0
+LXP_C.US,D,20200129,000000,57.4,57.4,57.4,57.4,448,0
+LXP_C.US,D,20200131,000000,57.3965,57.91,57.35,57.91,1248,0
+LXP_C.US,D,20200203,000000,57.57,57.57,57.11,57.11,2446,0
+LXP_C.US,D,20200204,000000,57.5,57.5,57.5,57.5,907,0
+LXP_C.US,D,20200205,000000,58.12,58.12,58.12,58.12,423,0
+LXP_C.US,D,20200206,000000,57.55,57.55,57.548,57.55,1734,0
+LXP_C.US,D,20200207,000000,57.6,57.6,57.4,57.4383,1328,0
+LXP_C.US,D,20200210,000000,57.49,57.71,57.49,57.7,1779,0
+LXP_C.US,D,20200211,000000,57.505,57.55,57.505,57.55,461,0
+LXP_C.US,D,20200212,000000,57.5642,57.5642,57.4194,57.4194,487,0
+LXP_C.US,D,20200213,000000,57.59,57.8,57.55,57.571,3888,0
+LXP_C.US,D,20200214,000000,57.57,57.57,57.55,57.57,705,0
+LXP_C.US,D,20200218,000000,57.23,57.555,57.23,57.555,4333,0
+LXP_C.US,D,20200219,000000,57.44,57.74,57.42,57.4738,8071,0
+LXP_C.US,D,20200220,000000,57.475,57.54,57.475,57.54,747,0
+LXP_C.US,D,20200224,000000,57.43,57.5,57.43,57.5,850,0
+LXP_C.US,D,20200225,000000,57.4349,57.4349,57.175,57.4,25883,0
+LXP_C.US,D,20200226,000000,57.29,57.41,57.17,57.3916,1446,0
+LXP_C.US,D,20200227,000000,57.39,57.39,57.32,57.32,1409,0
+LXP_C.US,D,20200228,000000,55.64,57.5,55.26,57.5,7809,0
+LXP_C.US,D,20200302,000000,57.25,57.38,56.849,57.225,20967,0
+LXP_C.US,D,20200303,000000,57.4,57.55,57.4,57.55,1284,0
+LXP_C.US,D,20200304,000000,57.55,58.92,57.55,58.89,1963,0
+LXP_C.US,D,20200305,000000,57.45,57.5,57.45,57.5,1405,0
+LXP_C.US,D,20200306,000000,57.39,57.39,56.6,57.39,1261,0
+LXP_C.US,D,20200309,000000,54.03,56.95,54.03,56.8,2459,0
+LXP_C.US,D,20200310,000000,56.15,57.1,56.15,57.1,1051,0
+LXP_C.US,D,20200311,000000,55.62,56.54,55.4,56.25,3873,0
+LXP_C.US,D,20200312,000000,54.1,54.12,50.46,50.46,7279,0
+LXP_C.US,D,20200313,000000,51,51.5,51,51.5,1419,0
+LXP_C.US,D,20200316,000000,49.81,50.7544,48.51,49.19,4452,0
+LXP_C.US,D,20200317,000000,48.9878,49.87,48.5299,49,4437,0
+LXP_C.US,D,20200318,000000,46,48.19,42.42,42.42,4753,0
+LXP_C.US,D,20200319,000000,42.41,42.41,36.09,41.975,7804,0
+LXP_C.US,D,20200320,000000,43.0028,44,43.0028,44,9097,0
+LXP_C.US,D,20200323,000000,43.99,44,39.9,39.9,8225,0
+LXP_C.US,D,20200324,000000,42.3,43.72,42.21,42.21,4023,0
+LXP_C.US,D,20200325,000000,43.406,43.406,42,43,4891,0
+LXP_C.US,D,20200326,000000,43,44.15,42,44.06,8003,0
+LXP_C.US,D,20200330,000000,44.65,45,44,44.97,11401,0
+LXP_C.US,D,20200331,000000,43.77,44.45,43.5,44,14474,0
+LXP_C.US,D,20200401,000000,43.5,44.03,43.5,43.86,5608,0
+LXP_C.US,D,20200402,000000,43.8,44.1778,43.8,44,7723,0
+LXP_C.US,D,20200403,000000,43.75,46.133,41.8,43.85,1450,0
+LXP_C.US,D,20200406,000000,43.41,44.74,43.41,44.72,1502,0
+LXP_C.US,D,20200407,000000,46.95,47.96,46.5,46.7,2150,0
+LXP_C.US,D,20200408,000000,47.5643,47.57,47.44,47.44,1788,0
+LXP_C.US,D,20200409,000000,47.8625,49.38,47.8625,48.26,7610,0
+LXP_C.US,D,20200414,000000,48.74,48.74,48.5766,48.5766,2181,0
+LXP_C.US,D,20200415,000000,48,48.1,48,48.06,2221,0
+LXP_C.US,D,20200416,000000,48,48.5,48,48.5,2980,0
+LXP_C.US,D,20200417,000000,48.75,48.9955,48.7363,48.95,1977,0
+LXP_C.US,D,20200420,000000,49.8,49.8,49.67,49.68,1154,0
+LXP_C.US,D,20200421,000000,49.81,49.81,49.24,49.26,913,0
+LXP_C.US,D,20200422,000000,49.59,49.59,49.27,49.27,575,0
+LXP_C.US,D,20200423,000000,49.64,49.65,48.8,48.8,1900,0
+LXP_C.US,D,20200424,000000,49.2415,49.2415,48.4422,48.4422,486,0
+LXP_C.US,D,20200427,000000,49.57,49.57,49.4451,49.57,2379,0
+LXP_C.US,D,20200428,000000,49.57,49.57,48.1683,48.1683,3951,0
+LXP_C.US,D,20200429,000000,49.75,50,49.1,50,8061,0
+LXP_C.US,D,20200430,000000,50,50.26,49.14,49.14,11437,0
+LXP_C.US,D,20200501,000000,49,49.5,49,49.45,5239,0
+LXP_C.US,D,20200504,000000,48.75,49.12,48.75,48.898,1796,0
+LXP_C.US,D,20200506,000000,48.7,48.7,48.7,48.7,721,0
+LXP_C.US,D,20200507,000000,49.35,50.09,49.35,50.07,4102,0
+LXP_C.US,D,20200508,000000,50.09,50.09,49.29,49.4,4102,0
+LXP_C.US,D,20200511,000000,50.96,50.96,49.6878,49.6878,987,0
+LXP_C.US,D,20200512,000000,50.4175,50.4175,49.39,49.39,6153,0
+LXP_C.US,D,20200513,000000,50.36,50.36,48.84,49.7,1230,0
+LXP_C.US,D,20200514,000000,49.4998,50.73,49.4998,50.4812,1972,0
+LXP_C.US,D,20200515,000000,49.9359,49.97,48.82,48.91,1172,0
+LXP_C.US,D,20200518,000000,49.66,49.75,48.8001,49.75,2533,0
+LXP_C.US,D,20200520,000000,49.23,50.01,49.23,50,1350,0
+LXP_C.US,D,20200521,000000,50.05,50.05,50.05,50.05,130,0
+LXP_C.US,D,20200522,000000,50.35,50.51,50.35,50.51,2310,0
+LXP_C.US,D,20200526,000000,50.15,50.51,50.15,50.51,384,0
+LXP_C.US,D,20200527,000000,50.75,50.75,50.5,50.5,3042,0
+LXP_C.US,D,20200528,000000,50.61,50.61,50.61,50.61,270,0
+LXP_C.US,D,20200529,000000,51.1257,52.2,51.1257,52.2,1526,0
+LXP_C.US,D,20200601,000000,52.73,52.73,52.73,52.73,560,0
+LXP_C.US,D,20200602,000000,52.7,52.7,52.49,52.49,303,0
+LXP_C.US,D,20200603,000000,52.52,53.11,52.52,53.11,869,0
+LXP_C.US,D,20200605,000000,53.85,53.85,52.16,52.17,1124,0
+LXP_C.US,D,20200608,000000,52.6201,53,52.62,53,2261,0
+LXP_C.US,D,20200609,000000,52.93,53.0201,52.93,53.0201,854,0
+LXP_C.US,D,20200610,000000,52.87,52.8701,52.5001,52.5501,2432,0
+LXP_C.US,D,20200611,000000,52.5,52.5001,52,52.4,5168,0
+LXP_C.US,D,20200612,000000,52.31,52.5,52.31,52.5,1394,0
+LXP_C.US,D,20200615,000000,52.49,52.49,52.49,52.49,403,0
+LXP_C.US,D,20200616,000000,49.88,52.73,49.88,52.73,887,0
+LXP_C.US,D,20200617,000000,53.0001,53.5,53.0001,53.5,529,0
+LXP_C.US,D,20200618,000000,52.95,53.5,52.86,52.88,3708,0
+LXP_C.US,D,20200622,000000,52.75,52.75,52.75,52.75,202,0
+LXP_C.US,D,20200623,000000,52.5,52.5941,52.0101,52.58,967,0
+LXP_C.US,D,20200624,000000,52.15,52.3325,52.15,52.3325,1146,0
+LXP_C.US,D,20200625,000000,52.25,53.318,52.25,53.318,2200,0
+LXP_C.US,D,20200626,000000,53.6823,53.6823,53.03,53.03,223,0
+LXP_C.US,D,20200629,000000,52.96,53.495,52.96,53.495,1267,0
+LXP_C.US,D,20200630,000000,53.25,53.95,53.12,53.95,1176,0
+LXP_C.US,D,20200701,000000,53.3759,53.3759,53.3759,53.3759,382,0
+LXP_C.US,D,20200702,000000,53.31,53.492,53.06,53.3083,1605,0
+LXP_C.US,D,20200706,000000,53.0001,53.35,53,53.35,3984,0
+LXP_C.US,D,20200707,000000,53.3,53.3,53.29,53.29,450,0
+LXP_C.US,D,20200708,000000,53,53,53,53,1492,0
+LXP_C.US,D,20200710,000000,52.42,53.83,52.42,53.83,514,0
+LXP_C.US,D,20200713,000000,53.03,53.03,53.03,53.03,189,0
+LXP_C.US,D,20200714,000000,53,53,53,53,412,0
+LXP_C.US,D,20200716,000000,53.15,53.15,53,53,840,0
+LXP_C.US,D,20200717,000000,53.4,53.5,53.4,53.5,241,0
+LXP_C.US,D,20200720,000000,53.2,53.6399,53.07,53.6399,1089,0
+LXP_C.US,D,20200721,000000,53.13,53.47,53.13,53.47,599,0
+LXP_C.US,D,20200722,000000,53.24,53.3,53.2,53.3,727,0
+LXP_C.US,D,20200727,000000,53.79,54.9054,53.79,53.91,1334,0
+LXP_C.US,D,20200728,000000,54.3,54.31,54.02,54.02,702,0
+LXP_C.US,D,20200729,000000,54.47,54.5451,54.275,54.4612,1569,0
+LXP_C.US,D,20200730,000000,54.41,54.87,53.9166,54.4,2132,0
+LXP_C.US,D,20200731,000000,54.0727,54.53,54.0727,54.53,920,0
+LXP_C.US,D,20200803,000000,55.2285,55.2285,55.2285,55.2285,393,0
+LXP_C.US,D,20200805,000000,54.4456,54.705,54.15,54.15,1238,0
+LXP_C.US,D,20200806,000000,54.95,54.95,54.08,54.08,342,0
+LXP_C.US,D,20200807,000000,54.12,54.23,54.115,54.23,1018,0
+LXP_C.US,D,20200810,000000,54.52,54.74,54.41,54.51,1660,0
+LXP_C.US,D,20200811,000000,54.97,54.98,54.565,54.565,2469,0
+LXP_C.US,D,20200813,000000,54.57,54.57,54.366,54.57,2283,0
+LXP_C.US,D,20200814,000000,54.57,54.57,54.53,54.53,3605,0
+LXP_C.US,D,20200817,000000,54.765,55.07,54.765,55.07,1356,0
+LXP_C.US,D,20200818,000000,55.8,55.8007,55.5,55.5,2562,0
+LXP_C.US,D,20200819,000000,56.09,56.1,55.965,56.1,910,0
+LXP_C.US,D,20200820,000000,56.18,56.5,55.96,56.5,3027,0
+LXP_C.US,D,20200821,000000,56.5049,56.7,56.5049,56.7,1172,0
+LXP_C.US,D,20200825,000000,57.9,57.9,57.74,57.74,857,0
+LXP_C.US,D,20200826,000000,57.36,58.17,57.35,58.17,1226,0
+LXP_C.US,D,20200827,000000,57.5,57.5,57.5,57.5,873,0
+LXP_C.US,D,20200828,000000,57.39,57.39,57.39,57.39,133,0
+LXP_C.US,D,20200831,000000,57.4,57.4,57.4,57.4,620,0
+LXP_C.US,D,20200901,000000,57,57.52,57,57.52,1498,0
+LXP_C.US,D,20200902,000000,58.3,58.725,57.75,58.7,2025,0
+LXP_C.US,D,20200903,000000,58,58.1112,57.76,57.76,2348,0
+LXP_C.US,D,20200904,000000,57.75,58.17,57.75,58,6305,0
+LXP_C.US,D,20200908,000000,58.21,58.21,57.14,57.15,674,0
+LXP_C.US,D,20200910,000000,57.7,57.7,57.5,57.5,2668,0
+LXP_C.US,D,20200911,000000,57.64,57.66,57.1,57.6,4649,0
+LXP_C.US,D,20200914,000000,57.5,57.75,57.5,57.5,1624,0
+LXP_C.US,D,20200915,000000,57.5101,58.68,57.5101,58.68,750,0
+LXP_C.US,D,20200916,000000,57.8,58.386,57.8,57.8001,1282,0
+LXP_C.US,D,20200918,000000,57.75,58.02,57.08,58.02,5197,0
+LXP_C.US,D,20200921,000000,57.3,57.3,56.78,57,9035,0
+LXP_C.US,D,20200922,000000,57.48,57.48,57.4301,57.4301,668,0
+LXP_C.US,D,20200923,000000,57.5,57.6053,57.5,57.5,1466,0
+LXP_C.US,D,20200924,000000,56.63,56.88,56.1412,56.54,1582,0
+LXP_C.US,D,20200925,000000,57.21,57.74,57.21,57.74,336,0
+LXP_C.US,D,20200928,000000,58.27,58.71,58.27,58.71,626,0
+LXP_C.US,D,20200929,000000,58.59,58.59,58.59,58.59,307,0
+LXP_C.US,D,20200930,000000,58.19,58.45,58.19,58.45,875,0
+LXP_C.US,D,20201001,000000,57.85,59.68,57.85,59.51,3529,0
+LXP_C.US,D,20201002,000000,58.16,58.66,57.17,58.66,1982,0
+LXP_C.US,D,20201005,000000,58.51,59.37,58.51,59.37,855,0
+LXP_C.US,D,20201006,000000,59.39,59.5,59.38,59.5,993,0
+LXP_C.US,D,20201007,000000,57.5801,59.78,57.5801,59.78,1228,0
+LXP_C.US,D,20201008,000000,57.5601,60.18,57.5601,60.18,785,0
+LXP_C.US,D,20201009,000000,58.37,59.45,58.37,59.45,927,0
+LXP_C.US,D,20201012,000000,61.68,61.68,60.01,60.04,1137,0
+LXP_C.US,D,20201013,000000,60.59,60.6,60.11,60.6,877,0
+LXP_C.US,D,20201014,000000,60.55,60.7627,60.5301,60.6363,822,0
+LXP_C.US,D,20201015,000000,60.6,60.95,60.5,60.66,5847,0
+LXP_C.US,D,20201016,000000,60.59,60.6,59.25,59.49,2229,0
+LXP_C.US,D,20201019,000000,59.33,59.7,59.33,59.7,637,0
+LXP_C.US,D,20201020,000000,60.1799,60.1799,59.6,59.6,256,0
+LXP_C.US,D,20201021,000000,59.227,59.4,59.0123,59.4,1290,0
+LXP_C.US,D,20201022,000000,59.5,59.75,59.5,59.58,7122,0
+LXP_C.US,D,20201026,000000,59.45,59.45,59.45,59.45,213,0
+LXP_C.US,D,20201027,000000,60.0613,60.0613,58.9477,58.9477,450,0
+LXP_C.US,D,20201028,000000,58.88,58.88,58.22,58.34,1624,0
+LXP_C.US,D,20201029,000000,57.8,57.8001,57.8,57.8001,1048,0
+LXP_C.US,D,20201030,000000,57.12,57.16,57.12,57.16,769,0
+LXP_C.US,D,20201102,000000,57.57,57.57,56.98,56.98,971,0
+LXP_C.US,D,20201103,000000,58.03,58.03,58.03,58.03,300,0
+LXP_C.US,D,20201104,000000,58.58,58.58,58.5,58.5,1272,0
+LXP_C.US,D,20201105,000000,58.66,58.66,58.66,58.66,420,0
+LXP_C.US,D,20201106,000000,58.51,58.57,57.48,57.52,2185,0
+LXP_C.US,D,20201109,000000,57.71,58.37,57.71,58.3,2609,0
+LXP_C.US,D,20201110,000000,58,58.2,58,58.2,767,0
+LXP_C.US,D,20201111,000000,57.92,58.19,57.92,58.13,1183,0
+LXP_C.US,D,20201112,000000,57.78,57.78,57.75,57.75,2240,0
+LXP_C.US,D,20201113,000000,58.19,58.19,58,58,943,0
+LXP_C.US,D,20201116,000000,57.64,58.3827,57.64,58.13,2574,0
+LXP_C.US,D,20201117,000000,59.22,59.22,57.83,58.5,2046,0
+LXP_C.US,D,20201118,000000,58,58.3,58,58.01,2944,0
+LXP_C.US,D,20201119,000000,58.03,58.03,58.03,58.03,337,0
+LXP_C.US,D,20201120,000000,58.25,58.25,58.25,58.25,368,0
+LXP_C.US,D,20201124,000000,58.26,58.3001,58.08,58.11,1491,0
+LXP_C.US,D,20201125,000000,58.08,58.08,58.08,58.08,198,0
+LXP_C.US,D,20201127,000000,58.1,58.1,58.1,58.1,282,0
+LXP_C.US,D,20201130,000000,58.41,58.41,58.41,58.41,618,0
+LXP_C.US,D,20201201,000000,58.38,58.38,58.25,58.25,1404,0
+LXP_C.US,D,20201207,000000,58.5,58.52,57.88,58.52,9226,0
+LXP_C.US,D,20201208,000000,58.2501,58.2501,58.2501,58.2501,780,0
+LXP_C.US,D,20201209,000000,58.5,58.5,58.5,58.5,688,0
+LXP_C.US,D,20201210,000000,58.3,58.5,58.108,58.5,2039,0
+LXP_C.US,D,20201211,000000,58.14,58.14,58.1,58.1,325,0
+LXP_C.US,D,20201214,000000,58.1201,58.53,58.1201,58.53,269,0
+LXP_C.US,D,20201216,000000,58.3,58.52,57.96,58.52,907,0
+LXP_C.US,D,20201217,000000,58.5,58.5,58.0701,58.0701,1030,0
+LXP_C.US,D,20201218,000000,58.5,58.5,58.5,58.5,413,0
+LXP_C.US,D,20201221,000000,58.74,58.77,58.74,58.77,470,0
+LXP_C.US,D,20201224,000000,58.65,58.65,58.65,58.65,194,0
+LXP_C.US,D,20201228,000000,58.69,58.69,58.69,58.69,524,0
+LXP_C.US,D,20201229,000000,59.01,59.01,59.01,59.01,246,0
+LXP_C.US,D,20201231,000000,59.23,59.5105,58.896,59.4185,1769,0
+LXP_C.US,D,20210105,000000,59.33,59.33,59.33,59.33,199,0
+LXP_C.US,D,20210106,000000,58.53,58.55,58.24,58.24,423,0
+LXP_C.US,D,20210108,000000,58.24,58.26,58.24,58.26,1038,0
+LXP_C.US,D,20210111,000000,58.1495,58.15,56.54,56.54,1321,0
+LXP_C.US,D,20210112,000000,56.89,57,56.26,56.26,2850,0
+LXP_C.US,D,20210113,000000,56.78,57.03,56.78,57,2551,0
+LXP_C.US,D,20210114,000000,57.2,57.21,56.7135,56.98,5645,0
+LXP_C.US,D,20210115,000000,56.9,56.9,56.9,56.9,481,0
+LXP_C.US,D,20210119,000000,56.6,57.2857,56.43,57.04,1218,0
+LXP_C.US,D,20210120,000000,57.36,57.36,57.36,57.36,200,0
+LXP_C.US,D,20210122,000000,56.5501,57.615,56.5501,56.8501,1958,0
+LXP_C.US,D,20210125,000000,57.039,57.039,57.039,57.039,407,0
+LXP_C.US,D,20210126,000000,56.5386,56.5386,56.5386,56.5386,481,0
+LXP_C.US,D,20210128,000000,56.32,56.32,55.76,56.06,1855,0
+LXP_C.US,D,20210129,000000,55.7601,55.8599,55.7601,55.8599,1413,0
+LXP_C.US,D,20210201,000000,56.0098,56.635,55.79,55.84,2951,0
+LXP_C.US,D,20210202,000000,55.95,55.95,55.95,55.95,699,0
+LXP_C.US,D,20210203,000000,55.8001,56,55.8,56,2204,0
+LXP_C.US,D,20210204,000000,56.1,56.1,56.1,56.1,1303,0
+LXP_C.US,D,20210205,000000,56.01,56.01,56.01,56.01,307,0
+LXP_C.US,D,20210208,000000,56.57,57.1,56.4299,56.4299,12927,0
+LXP_C.US,D,20210209,000000,57,57.23,56.97,57.1,12088,0
+LXP_C.US,D,20210210,000000,57.2,57.2,56.4357,57.15,4276,0
+LXP_C.US,D,20210211,000000,57.29,57.29,57.2,57.2,2940,0
+LXP_C.US,D,20210212,000000,56.46,56.828,56.46,56.828,3010,0
+LXP_C.US,D,20210216,000000,56.49,56.49,56.49,56.49,1569,0
+LXP_C.US,D,20210217,000000,56.284,56.8,56.0454,56.8,1319,0
+LXP_C.US,D,20210218,000000,56.01,56.3,56.01,56.3,1691,0
+LXP_C.US,D,20210219,000000,56.77,56.81,56.61,56.61,2028,0
+LXP_C.US,D,20210222,000000,56,56.18,55.61,56.15,4134,0
+LXP_C.US,D,20210223,000000,55.61,55.61,55.31,55.31,1398,0
+LXP_C.US,D,20210224,000000,55.31,56.01,55.31,55.5,2064,0
+LXP_C.US,D,20210225,000000,55.22,55.2201,55.01,55.01,1443,0
+LXP_C.US,D,20210226,000000,55.25,55.25,54.6301,54.6401,1523,0
+LXP_C.US,D,20210301,000000,55.06,55.06,55.06,55.06,666,0
+LXP_C.US,D,20210302,000000,55.258,55.417,55.06,55.417,1084,0
+LXP_C.US,D,20210303,000000,55.98,55.98,55.98,55.98,356,0
+LXP_C.US,D,20210304,000000,55.955,55.955,55.695,55.695,1242,0
+LXP_C.US,D,20210305,000000,55.51,55.66,55.5,55.66,1038,0
+LXP_C.US,D,20210308,000000,55.725,55.725,55.725,55.725,585,0
+LXP_C.US,D,20210309,000000,56.2,56.2,56.2,56.2,1438,0
+LXP_C.US,D,20210310,000000,56.25,56.8,55.88,56.2,2337,0
+LXP_C.US,D,20210311,000000,56.25,56.25,56.25,56.25,412,0
+LXP_C.US,D,20210315,000000,56.01,56.25,56,56.25,1807,0
+LXP_C.US,D,20210316,000000,56.2,56.89,56.2,56.5,6394,0
+LXP_C.US,D,20210317,000000,56.9,56.9,56.25,56.25,778,0
+LXP_C.US,D,20210318,000000,56.37,56.5,56.37,56.37,1910,0
+LXP_C.US,D,20210319,000000,56.4,56.4,56.4,56.4,429,0
+LXP_C.US,D,20210324,000000,56.61,56.71,56.5001,56.5001,1059,0
+LXP_C.US,D,20210325,000000,56.4,56.4,56.09,56.09,551,0
+LXP_C.US,D,20210326,000000,55.77,56.4,55.77,56.4,1251,0
+LXP_C.US,D,20210329,000000,56.09,56.09,56.09,56.09,351,0
+LXP_C.US,D,20210330,000000,55.9,55.9,55.86,55.9,2222,0
+LXP_C.US,D,20210331,000000,55.76,56.37,55.76,56.32,1395,0
+LXP_C.US,D,20210401,000000,56.2845,57.36,56.2845,57.36,4402,0
+LXP_C.US,D,20210405,000000,58.48,59.49,57.3135,59.155,7669,0
+LXP_C.US,D,20210406,000000,58.5,59.365,58.38,59.24,8250,0
+LXP_C.US,D,20210407,000000,59,59.3995,58.9811,59.3995,2204,0
+LXP_C.US,D,20210408,000000,59.2664,59.37,59.2664,59.37,605,0
+LXP_C.US,D,20210409,000000,59.2275,59.4,59.1779,59.4,1666,0
+LXP_C.US,D,20210412,000000,59.5,59.54,59.27,59.27,1011,0
+LXP_C.US,D,20210413,000000,59.12,59.355,59.12,59.355,652,0
+LXP_C.US,D,20210414,000000,59.1877,59.59,59.1877,59.4556,1596,0
+LXP_C.US,D,20210415,000000,59.04,59.44,59.04,59.44,2447,0
+LXP_C.US,D,20210416,000000,59.31,59.59,59.31,59.59,946,0
+LXP_C.US,D,20210419,000000,59.4999,59.5,59.053,59.5,3108,0
+LXP_C.US,D,20210420,000000,59.59,59.59,57.1796,59.3675,2636,0
+LXP_C.US,D,20210421,000000,59.19,59.23,58.205,58.8399,3869,0
+LXP_C.US,D,20210422,000000,59,59.2,57.6145,59.1999,3560,0
+LXP_C.US,D,20210423,000000,59.4,59.4,58.416,59.36,1841,0
+LXP_C.US,D,20210426,000000,59.26,59.28,58.321,58.321,425,0
+LXP_C.US,D,20210427,000000,59.33,59.4,58.9588,59.4,4408,0
+LXP_C.US,D,20210429,000000,58.849,58.849,58.849,58.849,201,0
+LXP_C.US,D,20210430,000000,59.7342,59.7342,59.1717,59.64,869,0
+LXP_C.US,D,20210503,000000,59.3869,59.79,59.3869,59.79,617,0
+LXP_C.US,D,20210504,000000,59.4201,62.54,59.4201,62.54,1198,0
+LXP_C.US,D,20210505,000000,60.02,61.045,59.6094,60.153,1327,0
+LXP_C.US,D,20210506,000000,59.285,59.5,59.14,59.5,1069,0
+LXP_C.US,D,20210507,000000,59.16,59.99,59.16,59.93,2166,0
+LXP_C.US,D,20210510,000000,59.26,59.86,59.26,59.86,870,0
+LXP_C.US,D,20210511,000000,59.25,59.7971,59.25,59.25,3787,0
+LXP_C.US,D,20210512,000000,57.49,57.78,57.49,57.78,1168,0
+LXP_C.US,D,20210513,000000,57.845,58.9,56.9985,58.9,4115,0
+LXP_C.US,D,20210514,000000,58.845,59.25,58.84,59.25,2031,0
+LXP_C.US,D,20210517,000000,57.63,58.3912,57.51,58.33,2861,0
+LXP_C.US,D,20210518,000000,58.9071,58.9071,58.9071,58.9071,313,0
+LXP_C.US,D,20210519,000000,59.18,59.18,58.2,58.23,1115,0
+LXP_C.US,D,20210520,000000,58.12,58.36,58,58.36,2075,0
+LXP_C.US,D,20210521,000000,58.83,59.17,58.83,58.9678,1486,0
+LXP_C.US,D,20210524,000000,57.32,59.25,57.32,58.99,3017,0
+LXP_C.US,D,20210525,000000,58.41,58.96,57.985,57.985,694,0
+LXP_C.US,D,20210526,000000,58.12,58.15,58.12,58.15,391,0
+LXP_C.US,D,20210527,000000,59.12,59.25,58.2474,59.25,1126,0
+LXP_C.US,D,20210528,000000,59.23,60.3,59,60.3,2391,0
+LXP_C.US,D,20210601,000000,58.2601,60.42,58.2601,60.42,1492,0
+LXP_C.US,D,20210602,000000,60.49,60.825,60.49,60.825,567,0
+LXP_C.US,D,20210604,000000,60.11,60.88,59.47,59.9472,3606,0
+LXP_C.US,D,20210607,000000,59.9,61.6982,59.3998,61.6982,1668,0
+LXP_C.US,D,20210608,000000,60.94,61.47,60.49,61.47,458,0
+LXP_C.US,D,20210609,000000,60.47,60.49,60.29,60.29,1051,0
+LXP_C.US,D,20210610,000000,60.27,61.0791,60,60,2856,0
+LXP_C.US,D,20210611,000000,61.18,61.18,61.18,61.18,219,0
+LXP_C.US,D,20210614,000000,60.5,61.49,60.5,61.49,611,0
+LXP_C.US,D,20210615,000000,60.53,60.7013,60.01,60.6424,1369,0
+LXP_C.US,D,20210617,000000,59.25,61.12,59.25,61.12,1599,0
+LXP_C.US,D,20210622,000000,60.5,61.26,60.5,60.9,1136,0
+LXP_C.US,D,20210623,000000,60.0166,60.876,60.0166,60.25,1409,0
+LXP_C.US,D,20210624,000000,60.02,60.02,60.02,60.02,603,0
+LXP_C.US,D,20210625,000000,60.455,60.538,60.02,60.02,2647,0
+LXP_C.US,D,20210628,000000,59.85,59.85,59.85,59.85,197,0
+LXP_C.US,D,20210629,000000,59.35,59.35,59.35,59.35,240,0
+LXP_C.US,D,20210630,000000,59.35,60.2,59.2395,60.2,2370,0
+LXP_C.US,D,20210702,000000,58.98,60.38,58.98,60.38,344,0
+LXP_C.US,D,20210706,000000,59.65,60.35,59.65,60.33,1764,0
+LXP_C.US,D,20210707,000000,60.32,60.32,60.32,60.32,509,0
+LXP_C.US,D,20210708,000000,59.04,60.32,59.04,60.32,2529,0
+LXP_C.US,D,20210709,000000,60.12,60.12,59.965,59.965,594,0
+LXP_C.US,D,20210712,000000,59.4101,59.59,59.4101,59.59,1267,0
+LXP_C.US,D,20210713,000000,59.8901,60.1895,59.75,59.75,945,0
+LXP_C.US,D,20210714,000000,60.165,60.18,60.165,60.18,577,0
+LXP_C.US,D,20210715,000000,60.0329,60.165,60.0329,60.165,458,0
+LXP_C.US,D,20210716,000000,60,60.0001,59.42,59.6899,2714,0
+LXP_C.US,D,20210719,000000,60.11,60.11,60.11,60.11,189,0
+LXP_C.US,D,20210720,000000,60.14,60.8701,60.1,60.8701,2500,0
+LXP_C.US,D,20210722,000000,60.71,61.14,60.36,61,8868,0
+LXP_C.US,D,20210723,000000,60.72,61,60.3994,60.78,2700,0
+LXP_C.US,D,20210726,000000,60.34,63.7681,60.34,63.7681,1113,0
+LXP_C.US,D,20210727,000000,62.12,62.5,61.2,62.49,2801,0
+LXP_C.US,D,20210728,000000,60.63,60.63,60.63,60.63,591,0
+LXP_C.US,D,20210729,000000,61.49,62.15,60.4901,62.15,1196,0
+LXP_C.US,D,20210730,000000,61,61.98,60.495,61.98,897,0
+LXP_C.US,D,20210802,000000,61.65,61.65,60.5,60.5,842,0
+LXP_C.US,D,20210803,000000,61.49,62.3711,61.49,62.3711,775,0
+LXP_C.US,D,20210804,000000,61.74,62.6,61.74,62.6,998,0
+LXP_C.US,D,20210805,000000,62,62.2,61.4,62.2,3137,0
+LXP_C.US,D,20210806,000000,62.165,62.165,61.52,61.55,3762,0
+LXP_C.US,D,20210809,000000,61.53,61.53,60.5,60.5,5443,0
+LXP_C.US,D,20210810,000000,61.6979,61.6979,61.6979,61.6979,172,0
+LXP_C.US,D,20210811,000000,60.6,60.6,60.55,60.55,414,0
+LXP_C.US,D,20210812,000000,61.17,61.17,61.17,61.17,350,0
+LXP_C.US,D,20210813,000000,62.21,62.2101,60.3,62.2101,1538,0
+LXP_C.US,D,20210817,000000,62.15,62.15,61.6455,61.6455,422,0
+LXP_C.US,D,20210818,000000,61.95,61.95,61.95,61.95,220,0
+LXP_C.US,D,20210820,000000,61.25,61.8,61.1352,61.6487,2041,0
+LXP_C.US,D,20210823,000000,62.18,62.18,62.18,62.18,1882,0
+LXP_C.US,D,20210824,000000,62.13,62.2,61.33,61.8483,5892,0
+LXP_C.US,D,20210825,000000,62.2,62.6,62.02,62.45,5219,0
+LXP_C.US,D,20210827,000000,62.35,62.4,62,62,1580,0
+LXP_C.US,D,20210830,000000,62.49,62.49,62.49,62.49,665,0
+LXP_C.US,D,20210831,000000,62.06,62.9751,62.06,62.9751,480,0
+LXP_C.US,D,20210901,000000,62.5,63.4848,62.455,63.21,13018,0
+LXP_C.US,D,20210902,000000,63.25,63.8,62.729,62.8943,1476,0
+LXP_C.US,D,20210903,000000,62.5,62.5,62.5,62.5,292,0
+LXP_C.US,D,20210907,000000,61.8264,62.5,61.8264,62.5,921,0
+LXP_C.US,D,20210908,000000,62.5,62.5,62.33,62.33,14316,0
+LXP_C.US,D,20210909,000000,62.49,62.81,62.3801,62.81,1217,0
+LXP_C.US,D,20210910,000000,62.9,62.9,62.5,62.6766,1807,0
+LXP_C.US,D,20210913,000000,62.5,62.8,62.5,62.53,1958,0
+LXP_C.US,D,20210914,000000,62.12,62.12,61.78,61.78,382,0
+LXP_C.US,D,20210915,000000,62.85,62.8885,62.6102,62.8885,1037,0
+LXP_C.US,D,20210916,000000,62.89,64.585,62.8,64.585,6499,0
+LXP_C.US,D,20210917,000000,63.835,63.835,61.6603,62.5,2849,0
+LXP_C.US,D,20210921,000000,63.2699,63.2699,62.67,62.67,826,0
+LXP_C.US,D,20210923,000000,65.77,65.77,65.77,65.77,358,0
+LXP_C.US,D,20210924,000000,64.95,64.96,64.95,64.96,417,0
+LXP_C.US,D,20210927,000000,64,64,61.85,61.85,722,0
+LXP_C.US,D,20210928,000000,62.3101,62.3101,62.3101,62.3101,657,0
+LXP_C.US,D,20210929,000000,63.5,64.94,63.43,64.88,2010,0
+LXP_C.US,D,20210930,000000,64.89,64.89,64.89,64.89,569,0
+LXP_C.US,D,20211004,000000,63.9,64.574,63.9,64.574,1594,0
+LXP_C.US,D,20211006,000000,62.36,63.3938,62.36,63.3938,511,0
+LXP_C.US,D,20211008,000000,62.5,62.5,62.5,62.5,321,0
+LXP_C.US,D,20211011,000000,63.21,63.21,63.21,63.21,334,0
+LXP_C.US,D,20211014,000000,63.42,64.042,63.42,64,1143,0
+LXP_C.US,D,20211015,000000,63.63,63.63,63.63,63.63,161,0
+LXP_C.US,D,20211018,000000,62.63,62.63,62.63,62.63,344,0
+LXP_C.US,D,20211019,000000,62.76,63.67,62,62.53,7023,0
+LXP_C.US,D,20211020,000000,63.5,63.5,62.38,63.07,516,0
+LXP_C.US,D,20211022,000000,63.69,63.69,63.69,63.69,101,0
+LXP_C.US,D,20211025,000000,63.766,63.766,63.766,63.766,100,0
+LXP_C.US,D,20211028,000000,64.45,64.45,64.45,64.45,202,0
+LXP_C.US,D,20211029,000000,63.695,63.695,63.695,63.695,247,0
+LXP_C.US,D,20211101,000000,64.39,64.39,62.48,64.07,1817,0
+LXP_C.US,D,20211102,000000,62.33,62.33,62.33,62.33,413,0
+LXP_C.US,D,20211104,000000,63.99,63.99,63.93,63.93,815,0
+LXP_C.US,D,20211105,000000,64.9,64.9,64.9,64.9,635,0
+LXP_C.US,D,20211109,000000,64,64,64,64,234,0
+LXP_C.US,D,20211110,000000,62.8417,63.5,62.8417,63.5,434,0
+LXP_C.US,D,20211111,000000,62.601,62.601,62.601,62.601,377,0
+LXP_C.US,D,20211112,000000,62.45,62.45,61.91,62,1188,0
+LXP_C.US,D,20211115,000000,62.25,62.25,62.25,62.25,463,0
+LXP_C.US,D,20211117,000000,62.03,62.5,62,62.5,2094,0
+LXP_C.US,D,20211118,000000,63,63,63,63,143,0
+LXP_C.US,D,20211119,000000,62.05,62.05,62.0101,62.0101,654,0
+LXP_C.US,D,20211123,000000,61.82,61.82,61.52,61.6738,1579,0
+LXP_C.US,D,20211124,000000,61,61.19,60.1484,61,1394,0
+LXP_C.US,D,20211126,000000,61,61,61,61,1845,0
+LXP_C.US,D,20211130,000000,60.326,60.326,60.326,60.326,201,0
+LXP_C.US,D,20211201,000000,60.75,60.94,60.75,60.85,1032,0
+LXP_C.US,D,20211203,000000,60.8801,61,60.8801,61,649,0
+LXP_C.US,D,20211206,000000,60.53,60.8,60.44,60.8,5526,0
+LXP_C.US,D,20211207,000000,60.8,62.77,60.8,62.52,1571,0
+LXP_C.US,D,20211208,000000,62.02,62.02,61.26,61.38,588,0
+LXP_C.US,D,20211209,000000,60.91,61.39,60.91,61.39,464,0
+LXP_C.US,D,20211210,000000,61.03,61.3,60.11,60.11,1808,0
+LXP_C.US,D,20211213,000000,60.16,60.16,59.53,60,6263,0
+LXP_C.US,D,20211214,000000,59.915,60.3,59.57,59.57,1728,0
+LXP_C.US,D,20211215,000000,59.8,59.8,59.07,59.5401,6961,0
+LXP_C.US,D,20211216,000000,59.17,59.85,59.17,59.592,16013,0
+LXP_C.US,D,20211217,000000,59.405,59.55,59.405,59.55,641,0
+LXP_C.US,D,20211220,000000,60.25,60.25,60.25,60.25,354,0
+LXP_C.US,D,20211221,000000,59.52,59.55,59.389,59.55,1305,0
+LXP_C.US,D,20211222,000000,59.47,60.05,59.35,59.35,7493,0
+LXP_C.US,D,20211223,000000,59.17,59.35,59.17,59.35,1791,0
+LXP_C.US,D,20211227,000000,59.65,59.75,59.16,59.65,3829,0
+LXP_C.US,D,20211228,000000,59.75,59.75,59.75,59.75,213,0
+LXP_C.US,D,20211230,000000,61.35,61.35,61.35,61.35,150,0
+LXP_C.US,D,20211231,000000,62.25,62.25,62.25,62.25,275,0
+LXP_C.US,D,20220104,000000,60.301,62.0099,60.301,62.0099,809,0
+LXP_C.US,D,20220106,000000,59.33,60.28,59.25,59.3645,2007,0
+LXP_C.US,D,20220107,000000,61.9573,62.2,61.46,61.67,3135,0
+LXP_C.US,D,20220111,000000,61.11,61.11,60.73,61.09,780,0
+LXP_C.US,D,20220113,000000,61,61,61,61,279,0
+LXP_C.US,D,20220118,000000,59.55,59.55,59.5301,59.5301,823,0
+LXP_C.US,D,20220119,000000,59.66,59.8,59,59.21,2068,0
+LXP_C.US,D,20220120,000000,60.3237,60.3237,60.3237,60.3237,158,0
+LXP_C.US,D,20220121,000000,60,60,58.8,58.8,946,0
+LXP_C.US,D,20220124,000000,58.92,58.92,58.92,58.92,355,0
+LXP_C.US,D,20220125,000000,59.0399,59.08,59.03,59.0561,975,0
+LXP_C.US,D,20220127,000000,57.64,59.74,57.64,58.34,2741,0
+LXP_C.US,D,20220128,000000,58.29,58.29,57.4406,57.4406,1392,0
+LXP_C.US,D,20220201,000000,57.07,57.2127,56.03,57.08,2143,0
+LXP_C.US,D,20220202,000000,57.4999,57.5,56.13,56.79,4300,0
+LXP_C.US,D,20220203,000000,56.6,56.737,56.59,56.6666,2256,0
+LXP_C.US,D,20220204,000000,56.5901,56.6,56.5901,56.6,1273,0
+LXP_C.US,D,20220208,000000,56.798,56.798,56.6641,56.6641,1388,0
+LXP_C.US,D,20220209,000000,56.54,56.55,56.5,56.5498,1078,0
+LXP_C.US,D,20220210,000000,56.26,56.55,56.26,56.34,1973,0
+LXP_C.US,D,20220211,000000,56.34,56.38,55.19,55.3842,3970,0
+LXP_C.US,D,20220214,000000,55.22,55.22,53.67,53.67,2275,0
+LXP_C.US,D,20220215,000000,53.83,54.24,53.17,54.24,1596,0
+LXP_C.US,D,20220216,000000,51.8862,54.5,51.8862,53.46,5912,0
+LXP_C.US,D,20220217,000000,53.82,53.82,53.82,53.82,255,0
+LXP_C.US,D,20220218,000000,52.06,53.4825,52.01,53.4825,2930,0
+LXP_C.US,D,20220223,000000,52.67,52.67,52.67,52.67,158,0
+LXP_C.US,D,20220224,000000,52.5,52.5,52.5,52.5,895,0
+LXP_C.US,D,20220228,000000,52.76,52.76,52.44,52.44,1088,0
+LXP_C.US,D,20220302,000000,53.0004,53.0004,53.0004,53.0004,398,0
+LXP_C.US,D,20220307,000000,52.75,52.75,52.51,52.51,498,0
+LXP_C.US,D,20220308,000000,52.51,52.51,52.51,52.51,492,0
+LXP_C.US,D,20220311,000000,52.5,52.5,52.5,52.5,1657,0
+LXP_C.US,D,20220314,000000,52.4549,52.4549,52.4401,52.4401,655,0
+LXP_C.US,D,20220315,000000,52.44,53.22,52.44,53.22,418,0
+LXP_C.US,D,20220316,000000,53.7,53.7,52.46,52.46,664,0
+LXP_C.US,D,20220318,000000,52.61,52.61,52.61,52.61,299,0
+LXP_C.US,D,20220321,000000,52.66,52.66,52.66,52.66,165,0
+LXP_C.US,D,20220323,000000,53.6689,53.6689,53.6689,53.6689,433,0
+LXP_C.US,D,20220328,000000,52.51,52.6896,52.51,52.5101,779,0
+LXP_C.US,D,20220330,000000,52.51,53.0637,52.51,53.0637,996,0
+LXP_C.US,D,20220331,000000,52.96,52.96,52.96,52.96,136,0
+LXP_C.US,D,20220401,000000,52.59,53,52.55,53,556,0
+LXP_C.US,D,20220405,000000,52.99,52.99,52.5001,52.53,423,0
+LXP_C.US,D,20220406,000000,52.55,52.55,52.55,52.55,1617,0
+LXP_C.US,D,20220408,000000,52.55,52.95,52.5,52.6,6799,0
+LXP_C.US,D,20220412,000000,52.49,52.6989,52.49,52.51,593,0
+LXP_C.US,D,20220413,000000,52.725,52.725,52.725,52.725,235,0
+LXP_C.US,D,20220414,000000,52.7,52.7,50.81,51.4275,5704,0
+LXP_C.US,D,20220418,000000,51.47,52.4,50.98,51,2486,0
+LXP_C.US,D,20220419,000000,51.25,52.37,51.25,52.37,540,0
+LXP_C.US,D,20220422,000000,51.35,51.35,51.35,51.35,419,0
+LXP_C.US,D,20220425,000000,52.25,52.25,52.25,52.25,490,0
+LXP_C.US,D,20220426,000000,52.25,52.25,52.25,52.25,383,0
+LXP_C.US,D,20220428,000000,52.1,52.26,52.1,52.26,496,0
+LXP_C.US,D,20220429,000000,52.1,52.7,52.1,52.7,8893,0
+LXP_C.US,D,20220502,000000,51.3535,52.63,51.3535,52.12,1353,0
+LXP_C.US,D,20220503,000000,51.5001,51.5001,51.5001,51.5001,263,0
+LXP_C.US,D,20220505,000000,51.55,51.7502,51.36,51.3601,2404,0
+LXP_C.US,D,20220506,000000,51,51,50.06,50.5,1249,0
+LXP_C.US,D,20220509,000000,49.89,49.8901,48.91,49.26,4234,0
+LXP_C.US,D,20220511,000000,50.43,50.5,50.43,50.43,608,0
+LXP_C.US,D,20220512,000000,50.48,50.48,50.01,50.0101,453,0
+LXP_C.US,D,20220513,000000,50.25,50.25,50.1,50.25,676,0
+LXP_C.US,D,20220516,000000,50.55,50.55,50,50,1465,0
+LXP_C.US,D,20220517,000000,50.5,50.5,50.03,50.03,432,0
+LXP_C.US,D,20220518,000000,50.9632,50.9632,50.9632,50.9632,346,0
+LXP_C.US,D,20220520,000000,50.84,50.84,50.84,50.84,308,0
+LXP_C.US,D,20220524,000000,50.03,50.23,49.98,49.99,2530,0
+LXP_C.US,D,20220527,000000,50.51,50.51,50.51,50.51,282,0
+LXP_C.US,D,20220601,000000,50.99,50.99,50.75,50.75,213,0
+LXP_C.US,D,20220603,000000,50.8994,50.96,50.8994,50.96,490,0
+LXP_C.US,D,20220606,000000,50.99,52.68,50.6846,50.96,1799,0
+LXP_C.US,D,20220607,000000,50.96,50.96,50.9599,50.9599,369,0
+LXP_C.US,D,20220608,000000,50.8431,50.8431,50.8431,50.8431,295,0
+LXP_C.US,D,20220609,000000,50.95,50.96,50.61,50.61,1447,0
+LXP_C.US,D,20220610,000000,50.29,50.5642,50.26,50.26,1166,0
+LXP_C.US,D,20220613,000000,50.26,50.26,50.26,50.26,1094,0
+LXP_C.US,D,20220614,000000,49.9801,49.9801,49.97,49.98,867,0
+LXP_C.US,D,20220615,000000,50.14,50.14,50.14,50.14,289,0
+LXP_C.US,D,20220616,000000,50.25,59.64,50.25,53,18104,0
+LXP_C.US,D,20220617,000000,52.87,52.91,50.646,51.55,3714,0
+LXP_C.US,D,20220621,000000,53.62,53.62,52.43,52.43,1685,0
+LXP_C.US,D,20220627,000000,50.76,50.76,50.76,50.76,239,0
+LXP_C.US,D,20220628,000000,52.2617,52.2617,52.2617,52.2617,196,0
+LXP_C.US,D,20220629,000000,51.807,52,51.807,51.97,1309,0
+LXP_C.US,D,20220630,000000,52.22,52.22,51.7466,51.7466,1873,0
+LXP_C.US,D,20220701,000000,51.75,52.2177,51.7277,52,2922,0
+LXP_C.US,D,20220705,000000,51,51.97,49.875,51.89,13275,0
+LXP_C.US,D,20220706,000000,52.19,52.54,51,51,1548,0
+LXP_C.US,D,20220707,000000,51.1,54.67,51.1,54.65,4144,0
+LXP_C.US,D,20220708,000000,53.28,55.4126,53.1716,53.1716,6197,0
+LXP_C.US,D,20220711,000000,53.24,53.25,53.24,53.25,809,0
+LXP_C.US,D,20220712,000000,56.98,56.98,53.5,53.98,1327,0
+LXP_C.US,D,20220718,000000,53.8,54.01,53.49,53.49,1034,0
+LXP_C.US,D,20220719,000000,53.49,53.49,53.49,53.49,362,0
+LXP_C.US,D,20220720,000000,50.11,52.55,50.11,50.11,820,0
+LXP_C.US,D,20220721,000000,52.5,52.5,52.5,52.5,871,0
+LXP_C.US,D,20220722,000000,53.23,53.23,53.23,53.23,233,0
+LXP_C.US,D,20220725,000000,52.12,52.13,51.88,51.88,1158,0
+LXP_C.US,D,20220726,000000,50.6001,50.6001,50.6001,50.6001,1030,0
+LXP_C.US,D,20220727,000000,53.7436,53.7436,53.7436,53.7436,298,0
+LXP_C.US,D,20220728,000000,52.29,53.12,52.29,53.12,1032,0
+LXP_C.US,D,20220729,000000,54.6092,56.8,53.62,56.64,9131,0
+LXP_C.US,D,20220801,000000,56.42,56.85,54.1901,56.2,4580,0
+LXP_C.US,D,20220802,000000,56.2,56.65,56.2,56.2,2053,0
+LXP_C.US,D,20220803,000000,55.03,56.73,55.03,55.03,1420,0
+LXP_C.US,D,20220804,000000,53.93,56.9332,53.93,55.8,4246,0
+LXP_C.US,D,20220805,000000,56.9428,56.9428,55.87,55.87,418,0
+LXP_C.US,D,20220808,000000,53.94,55.71,53.94,55.71,1053,0
+LXP_C.US,D,20220809,000000,55.25,55.25,53.51,54,1160,0
+LXP_C.US,D,20220811,000000,54.43,55.08,53.805,55.08,1804,0
+LXP_C.US,D,20220815,000000,52.65,54.05,52.65,54.05,695,0
+LXP_C.US,D,20220816,000000,55.58,55.58,53,54.5,823,0
+LXP_C.US,D,20220817,000000,54.82,54.82,54.82,54.82,384,0
+LXP_C.US,D,20220818,000000,52.4,52.4,52.4,52.4,116,0
+LXP_C.US,D,20220822,000000,52.82,54,52.82,54,1238,0
+LXP_C.US,D,20220823,000000,52.54,53.01,52.5,52.66,4765,0
+LXP_C.US,D,20220824,000000,52.23,52.25,52,52,3398,0
+LXP_C.US,D,20220825,000000,53.693,53.693,52.82,52.82,772,0
+LXP_C.US,D,20220829,000000,52,52,51.84,52,1914,0
+LXP_C.US,D,20220831,000000,51.88,51.88,51.5301,51.5301,800,0
+LXP_C.US,D,20220901,000000,51.45,51.5,51.45,51.5,1002,0
+LXP_C.US,D,20220906,000000,51.28,51.57,51.0401,51.0401,665,0
+LXP_C.US,D,20220907,000000,51.5,51.59,51.49,51.5,12737,0
+LXP_C.US,D,20220909,000000,51.64,51.64,51.05,51.05,526,0
+LXP_C.US,D,20220912,000000,51.14,51.14,51.14,51.14,335,0
+LXP_C.US,D,20220913,000000,51.2,51.2,51,51,72,0
+LXP_C.US,D,20220915,000000,51.06,51.06,51.06,51.06,202,0
+LXP_C.US,D,20220916,000000,50.27,51,50.27,51,3881,0
+LXP_C.US,D,20220919,000000,50.81,50.81,50.78,50.78,349,0
+LXP_C.US,D,20220920,000000,50.4999,50.4999,50.25,50.25,654,0
+LXP_C.US,D,20220921,000000,50.0814,50.5,49.755,50.5,1955,0
+LXP_C.US,D,20220922,000000,50.02,50.02,49.9999,49.9999,1894,0
+LXP_C.US,D,20220926,000000,53.53,53.53,49.01,49.14,1404,0
+LXP_C.US,D,20220927,000000,49.01,49.2,48.92,48.92,1393,0
+LXP_C.US,D,20220928,000000,48.5,49.0999,48.12,48.82,2423,0
+LXP_C.US,D,20220929,000000,48.58,48.75,48.147,48.75,1693,0
+LXP_C.US,D,20220930,000000,47.63,48.45,47.63,48.4,11669,0
+LXP_C.US,D,20221003,000000,47.53,48.5,47.53,48.25,5528,0
+LXP_C.US,D,20221004,000000,50.65,50.65,50.65,50.65,261,0
+LXP_C.US,D,20221005,000000,51.3525,51.3525,50,50,343,0
+LXP_C.US,D,20221006,000000,49.94,49.94,49.5,49.5,324,0
+LXP_C.US,D,20221010,000000,48.6765,48.75,48.6765,48.75,1543,0
+LXP_C.US,D,20221011,000000,48.5,48.5,48.5,48.5,386,0
+LXP_C.US,D,20221012,000000,49.35,49.49,48.5,48.5,914,0
+LXP_C.US,D,20221013,000000,48.51,48.51,48.5,48.5,384,0
+LXP_C.US,D,20221014,000000,47.2763,47.2763,47.2763,47.2763,260,0
+LXP_C.US,D,20221017,000000,47.6499,47.6499,47.6499,47.6499,252,0
+LXP_C.US,D,20221018,000000,48.9,48.9,48.9,48.9,211,0
+LXP_C.US,D,20221019,000000,49.39,49.39,47.1001,47.1001,2889,0
+LXP_C.US,D,20221020,000000,47.96,47.96,47.6,47.71,694,0
+LXP_C.US,D,20221021,000000,47.19,47.7198,47.01,47.595,846,0
+LXP_C.US,D,20221024,000000,47.1,47.57,47.1,47.57,530,0
+LXP_C.US,D,20221025,000000,47.99,48,47.835,47.835,1378,0
+LXP_C.US,D,20221026,000000,48,48,47.983,48,1629,0
+LXP_C.US,D,20221027,000000,48,48.8534,47.9752,48.8534,11464,0
+LXP_C.US,D,20221028,000000,48.51,48.57,47.735,47.735,488,0
+LXP_C.US,D,20221031,000000,48.85,48.85,48.34,48.34,775,0
+LXP_C.US,D,20221101,000000,47.86,47.9,47.29,47.29,864,0
+LXP_C.US,D,20221102,000000,47.47,47.47,46.82,46.82,3205,0
+LXP_C.US,D,20221103,000000,46.94,47,46.9,46.9,1472,0
+LXP_C.US,D,20221104,000000,48.3,48.36,48.3,48.36,692,0
+LXP_C.US,D,20221108,000000,47.1,47.1,46.84,46.87,880,0
+LXP_C.US,D,20221109,000000,48.1103,48.4999,48.0382,48.0382,1416,0
+LXP_C.US,D,20221111,000000,47.96,47.96,47.96,47.96,143,0
+LXP_C.US,D,20221114,000000,47.938,47.938,47.938,47.938,692,0
+LXP_C.US,D,20221115,000000,48.1694,48.378,48.1694,48.378,745,0
+LXP_C.US,D,20221116,000000,48.19,48.48,47.81,47.81,1077,0
+LXP_C.US,D,20221117,000000,47.45,48.47,47.45,47.63,1870,0
+LXP_C.US,D,20221118,000000,47.974,47.99,47.7,47.99,2554,0
+LXP_C.US,D,20221121,000000,47.48,48,47.48,48,871,0
+LXP_C.US,D,20221122,000000,48,48,48,48,221,0
+LXP_C.US,D,20221123,000000,47.82,47.82,47.12,47.37,2358,0
+LXP_C.US,D,20221125,000000,47.37,47.39,47.37,47.37,996,0
+LXP_C.US,D,20221128,000000,47.39,47.42,47.35,47.35,1128,0
+LXP_C.US,D,20221129,000000,47.18,47.35,46.72,46.72,3035,0
+LXP_C.US,D,20221130,000000,47,47,46.1916,46.1916,2718,0
+LXP_C.US,D,20221201,000000,47.21,47.38,47,47.38,4895,0
+LXP_C.US,D,20221202,000000,47.3,47.5,47.3,47.45,1698,0
+LXP_C.US,D,20221205,000000,47.5,48.351,47.02,47.02,1650,0
+LXP_C.US,D,20221206,000000,47.25,47.7,47.25,47.38,1326,0
+LXP_C.US,D,20221207,000000,47.0101,48.4781,46.441,47.25,2725,0
+LXP_C.US,D,20221208,000000,47.5,47.5,47.5,47.5,612,0
+LXP_C.US,D,20221209,000000,47.5,47.5,47.47,47.47,642,0
+LXP_C.US,D,20221212,000000,47.36,47.36,47.36,47.36,1046,0
+LXP_C.US,D,20221213,000000,47.44,47.5,46.947,46.947,1505,0
+LXP_C.US,D,20221214,000000,47.77,47.77,47.335,47.335,404,0
+LXP_C.US,D,20221215,000000,47.08,47.08,47.08,47.08,200,0
+LXP_C.US,D,20221216,000000,47.3155,47.3155,47.3155,47.3155,1212,0
+LXP_C.US,D,20221219,000000,47.485,47.485,47.485,47.485,161,0
+LXP_C.US,D,20221220,000000,47.5774,47.5774,47.5774,47.5774,267,0
+LXP_C.US,D,20221221,000000,47.17,47.17,47.16,47.16,1483,0
+LXP_C.US,D,20221222,000000,46.6829,46.69,46.6829,46.69,1029,0
+LXP_C.US,D,20221227,000000,46.845,47.48,46.845,47.47,4006,0
+LXP_C.US,D,20221228,000000,47.3,47.3,47.3,47.3,538,0
+LXP_C.US,D,20221230,000000,47.302,47.5,47.3,47.5,1068,0
+LXP_C.US,D,20230103,000000,47.06,47.06,47.06,47.06,339,0
+LXP_C.US,D,20230104,000000,47.4072,47.5,47.4072,47.49,1296,0
+LXP_C.US,D,20230105,000000,49.257,49.257,49.05,49.05,794,0
+LXP_C.US,D,20230106,000000,47.23,47.97,47.23,47.97,3993,0
+LXP_C.US,D,20230109,000000,48.3499,48.35,47.7144,48.069,2722,0
+LXP_C.US,D,20230110,000000,48.55,48.92,48.5,48.92,3407,0
+LXP_C.US,D,20230111,000000,48.622,48.622,48.2848,48.4,1622,0
+LXP_C.US,D,20230112,000000,49.15,49.15,48.4,48.4,1816,0
+LXP_C.US,D,20230113,000000,48.56,48.75,48.55,48.75,930,0
+LXP_C.US,D,20230117,000000,48.7501,48.8082,48.7501,48.8082,1474,0
+LXP_C.US,D,20230118,000000,49.65,49.65,49.1,49.438,3015,0
+LXP_C.US,D,20230119,000000,49.65,49.65,49.5278,49.54,784,0
+LXP_C.US,D,20230120,000000,49.15,49.54,49.15,49.54,426,0
+LXP_C.US,D,20230123,000000,49.2045,49.2045,49,49,1081,0
+LXP_C.US,D,20230124,000000,49.4,49.4,49.4,49.4,870,0
+LXP_C.US,D,20230125,000000,49.03,49.03,49.03,49.03,710,0
+LXP_C.US,D,20230126,000000,48.895,49.16,48.895,49.16,1524,0
+LXP_C.US,D,20230127,000000,48.81,48.99,48.79,48.79,2512,0
+LXP_C.US,D,20230130,000000,48.24,48.94,48.24,48.94,672,0
+LXP_C.US,D,20230131,000000,48.646,48.646,48.33,48.47,2182,0
+LXP_C.US,D,20230201,000000,48.63,48.63,48.63,48.63,655,0
+LXP_C.US,D,20230202,000000,48.4955,48.6,48.4955,48.6,1689,0
+LXP_C.US,D,20230203,000000,48.71,48.71,48.6396,48.6396,3972,0
+LXP_C.US,D,20230206,000000,48.7,49.02,48.505,48.9999,13053,0
+LXP_C.US,D,20230207,000000,48.71,49.06,48.52,48.52,10638,0
+LXP_C.US,D,20230208,000000,48.73,48.73,48.6289,48.6489,2165,0
+LXP_C.US,D,20230209,000000,48.93,48.99,48.85,48.9,3213,0
+LXP_C.US,D,20230210,000000,48.96,48.96,48.3985,48.7199,4241,0
+LXP_C.US,D,20230213,000000,48.52,48.92,48.52,48.92,2541,0
+LXP_C.US,D,20230214,000000,48.8,48.8,48.6852,48.7657,970,0
+LXP_C.US,D,20230215,000000,48.812,49,48.615,48.8722,3314,0
+LXP_C.US,D,20230216,000000,49,49.25,48.825,49.25,7369,0
+LXP_C.US,D,20230217,000000,49.01,49.01,48.395,48.6231,15884,0
+LXP_C.US,D,20230221,000000,48.2,48.48,47.9892,48.03,10746,0
+LXP_C.US,D,20230222,000000,48.57,48.57,47.91,48.05,2236,0
+LXP_C.US,D,20230223,000000,48.7997,48.845,48.5,48.7235,2204,0
+LXP_C.US,D,20230224,000000,47.89,48.63,47.15,47.7837,7376,0
+LXP_C.US,D,20230227,000000,47.28,47.6686,47.28,47.6686,2568,0
+LXP_C.US,D,20230228,000000,48.2624,48.352,47.52,47.55,3430,0
+LXP_C.US,D,20230301,000000,47.47,48.31,47.29,47.5801,2483,0
+LXP_C.US,D,20230302,000000,47.35,47.35,47.33,47.33,558,0
+LXP_C.US,D,20230303,000000,46.71,47.26,46.5456,47,2234,0
+LXP_C.US,D,20230306,000000,47.5,47.5,46.89,47.4,1982,0
+LXP_C.US,D,20230307,000000,47.06,47.57,47,47.57,1048,0
+LXP_C.US,D,20230308,000000,47.6,47.6,47.06,47.17,4342,0
+LXP_C.US,D,20230309,000000,47.25,47.8637,46.94,46.95,1956,0
+LXP_C.US,D,20230310,000000,46.86,46.86,46.38,46.44,1100,0
+LXP_C.US,D,20230313,000000,46,46,45.21,45.3162,9909,0
+LXP_C.US,D,20230314,000000,45.81,45.94,45.2101,45.94,7897,0
+LXP_C.US,D,20230315,000000,45.88,45.904,45.7,45.904,1147,0
+LXP_C.US,D,20230316,000000,46.75,46.78,45.69,46.78,1311,0
+LXP_C.US,D,20230317,000000,47.5,47.5,47.5,47.5,823,0
+LXP_C.US,D,20230320,000000,47.75,47.75,47,47.228,1115,0
+LXP_C.US,D,20230321,000000,46.44,46.57,46,46.0001,3017,0
+LXP_C.US,D,20230322,000000,46.21,46.273,46.21,46.273,509,0
+LXP_C.US,D,20230324,000000,47.2889,47.2889,46,46.4805,2573,0
+LXP_C.US,D,20230327,000000,46.005,46.01,45.8575,46,1828,0
+LXP_C.US,D,20230328,000000,45.95,46.385,45.95,46.385,1492,0
+LXP_C.US,D,20230329,000000,46.53,46.7401,46.24,46.3201,7318,0
+LXP_C.US,D,20230331,000000,46.6997,48.59,46.6997,48.53,5653,0
+LXP_C.US,D,20230403,000000,47.75,47.75,47.49,47.58,2174,0
+LXP_C.US,D,20230404,000000,47.2701,47.315,47.27,47.315,726,0
+LXP_C.US,D,20230405,000000,47.25,47.37,47.25,47.37,802,0
+LXP_C.US,D,20230406,000000,48,48.188,47.51,47.9,1866,0
+LXP_C.US,D,20230410,000000,47.48,48.226,47.48,47.8901,1154,0
+LXP_C.US,D,20230411,000000,47.84,48.34,47.84,48.34,464,0
+LXP_C.US,D,20230412,000000,48.1974,48.1974,47.83,48.0235,2405,0
+LXP_C.US,D,20230413,000000,47.74,48.1,47.66,47.7,2858,0
+LXP_C.US,D,20230414,000000,47.72,47.72,47.3,47.3,5007,0
+LXP_C.US,D,20230417,000000,47.325,47.551,47.25,47.25,2442,0
+LXP_C.US,D,20230418,000000,47.8744,47.8744,47.0799,47.2,3172,0
+LXP_C.US,D,20230419,000000,47.41,47.8046,47.41,47.8046,502,0
+LXP_C.US,D,20230421,000000,47.5,47.5001,47.4999,47.5,633,0
+LXP_C.US,D,20230424,000000,48.095,48.095,48.095,48.095,155,0
+LXP_C.US,D,20230426,000000,47.74,47.74,47.24,47.6234,1571,0
+LXP_C.US,D,20230427,000000,47.04,47.0401,46.33,46.7207,2541,0
+LXP_C.US,D,20230428,000000,47.19,48.15,46.66,48.04,9954,0
+LXP_C.US,D,20230501,000000,47.895,47.895,46.51,46.55,3932,0
+LXP_C.US,D,20230502,000000,46.57,46.6375,46.4,46.4,1086,0
+LXP_C.US,D,20230503,000000,46.5,47.66,46.5,47.12,1149,0
+LXP_C.US,D,20230504,000000,47,47.804,46.6517,47.2,6298,0
+LXP_C.US,D,20230505,000000,47.8,47.8,47.7666,47.8,2446,0
+LXP_C.US,D,20230508,000000,47.97,48.19,47.935,48.19,9436,0
+LXP_C.US,D,20230509,000000,47.92,48.17,47.9,48.17,5778,0
+LXP_C.US,D,20230510,000000,48.56,49.13,48,48.27,4597,0
+LXP_C.US,D,20230511,000000,48.99,48.99,48.26,48.5,2381,0
+LXP_C.US,D,20230512,000000,48.52,48.52,48.41,48.41,254,0
+LXP_C.US,D,20230515,000000,48.38,48.65,48.38,48.65,2390,0
+LXP_C.US,D,20230516,000000,48.6741,49.0206,48.49,48.7,16335,0
+LXP_C.US,D,20230519,000000,48.65,48.6725,48.65,48.6725,278,0
+LXP_C.US,D,20230522,000000,48.4197,48.78,48.4197,48.78,1505,0
+LXP_C.US,D,20230523,000000,48.2488,48.2488,48.2488,48.2488,481,0
+LXP_C.US,D,20230524,000000,48.377,48.9697,48.02,48.02,1564,0
+LXP_C.US,D,20230525,000000,48.1,48.1001,48.1,48.1001,484,0
+LXP_C.US,D,20230526,000000,48.72,48.72,47.62,47.62,2522,0
+LXP_C.US,D,20230530,000000,48,48,47.3,47.996,1146,0
+LXP_C.US,D,20230531,000000,47.17,49,47.17,49,5577,0
+LXP_C.US,D,20230601,000000,48.04,48.77,47.69,47.6901,3011,0
+LXP_C.US,D,20230607,000000,48.36,48.36,48.36,48.36,547,0
+LXP_C.US,D,20230608,000000,48.4,48.785,48.4,48.4,860,0
+LXP_C.US,D,20230609,000000,48.3627,48.83,48.3627,48.4,787,0
+LXP_C.US,D,20230612,000000,48.02,48.02,48.02,48.02,245,0
+LXP_C.US,D,20230613,000000,48.6,48.6001,48.02,48.02,1956,0
+LXP_C.US,D,20230614,000000,47.57,48.58,47.57,48.58,2422,0
+LXP_C.US,D,20230615,000000,48.12,48.12,47.7,48.0001,1415,0
+LXP_C.US,D,20230616,000000,47.807,47.807,47.807,47.807,200,0
+LXP_C.US,D,20230621,000000,47.47,47.71,47.42,47.4201,720,0
+LXP_C.US,D,20230626,000000,47.86,47.86,47.8457,47.8457,396,0
+LXP_C.US,D,20230628,000000,47.88,47.88,47.88,47.88,490,0
+LXP_C.US,D,20230630,000000,47.53,49.63,47.53,49.63,9233,0
+LXP_C.US,D,20230703,000000,48.97,49.2,48.5,48.5,1784,0
+LXP_C.US,D,20230705,000000,48.1383,48.3873,48,48,2085,0
+LXP_C.US,D,20230706,000000,47.8201,48.0876,47.82,47.82,1408,0
+LXP_C.US,D,20230707,000000,48.4168,48.49,48,48.49,3092,0
+LXP_C.US,D,20230710,000000,48.5154,48.545,48,48,1179,0
+LXP_C.US,D,20230711,000000,47.85,48,47.82,48,6390,0
+LXP_C.US,D,20230712,000000,47.88,47.9195,47.82,47.82,4619,0
+LXP_C.US,D,20230713,000000,48.095,48.11,47.82,48.07,5686,0
+LXP_C.US,D,20230714,000000,48.1645,48.1645,47.57,47.81,1304,0
+LXP_C.US,D,20230717,000000,47.98,48.005,47.51,47.6,1302,0
+LXP_C.US,D,20230718,000000,47.82,48.0025,47.5,48.0025,2589,0
+LXP_C.US,D,20230719,000000,47.75,47.8405,47.54,47.56,2267,0
+LXP_C.US,D,20230720,000000,47.58,47.6,47.58,47.6,995,0
+LXP_C.US,D,20230721,000000,48.0364,48.0364,47.94,47.94,2523,0
+LXP_C.US,D,20230724,000000,48.3,48.62,48.18,48.4945,4311,0
+LXP_C.US,D,20230725,000000,48.86,48.9,48.39,48.39,1952,0
+LXP_C.US,D,20230726,000000,48.25,48.67,48.25,48.67,480,0
+LXP_C.US,D,20230727,000000,48.06,48.79,47.995,48.5,3592,0
+LXP_C.US,D,20230728,000000,46.81,48.02,46.81,47.35,6656,0
+LXP_C.US,D,20230731,000000,47.32,47.8864,47.32,47.6,3375,0
+LXP_C.US,D,20230801,000000,47.55,48.175,47.55,47.85,2674,0
+LXP_C.US,D,20230802,000000,47.33,47.33,46.02,46.3999,3642,0
+LXP_C.US,D,20230803,000000,46.5,46.75,46.24,46.24,4327,0
+LXP_C.US,D,20230804,000000,46.57,46.8,46.57,46.6875,1162,0
+LXP_C.US,D,20230807,000000,46.48,46.51,46.48,46.51,487,0
+LXP_C.US,D,20230808,000000,46.41,46.595,46.275,46.595,2385,0
+LXP_C.US,D,20230809,000000,46.36,46.36,46.2651,46.36,1279,0
+LXP_C.US,D,20230810,000000,46.4108,46.6549,46.4108,46.5,3200,0
+LXP_C.US,D,20230811,000000,46.57,46.61,46.17,46.61,2281,0
+LXP_C.US,D,20230814,000000,46.8,46.8,46.21,46.315,2348,0
+LXP_C.US,D,20230815,000000,46.4,46.4,46.09,46.18,712,0
+LXP_C.US,D,20230816,000000,46,46.2,46,46.01,1698,0
+LXP_C.US,D,20230817,000000,45.926,45.926,45.86,45.8686,1300,0
+LXP_C.US,D,20230818,000000,45.9729,45.9729,45.8987,45.91,1641,0
+LXP_C.US,D,20230821,000000,45.51,45.66,45.51,45.52,3848,0
+LXP_C.US,D,20230822,000000,45.67,45.67,45.51,45.51,272,0
+LXP_C.US,D,20230823,000000,45.7,45.78,45.7,45.7799,1558,0
+LXP_C.US,D,20230824,000000,45.65,45.65,45.65,45.65,418,0
+LXP_C.US,D,20230825,000000,45.61,45.7434,45.5367,45.6,7824,0
+LXP_C.US,D,20230828,000000,45.66,45.9793,45.51,45.62,13737,0
+LXP_C.US,D,20230829,000000,45.61,46.1899,45.5601,45.75,7681,0
+LXP_C.US,D,20230830,000000,45.6988,46.83,45.53,46.83,2921,0
+LXP_C.US,D,20230831,000000,45.56,46.4694,45.56,46.11,8558,0
+LXP_C.US,D,20230901,000000,45.5396,46.25,45.5396,46.25,2068,0
+LXP_C.US,D,20230905,000000,46.24,46.24,45.57,45.8,4969,0
+LXP_C.US,D,20230906,000000,45.6,45.7344,45.5,45.5,5266,0
+LXP_C.US,D,20230907,000000,45.5,45.63,45.5,45.55,1528,0
+LXP_C.US,D,20230908,000000,45.61,45.63,45.26,45.5,3950,0
+LXP_C.US,D,20230911,000000,45.55,45.55,45.55,45.55,134,0
+LXP_C.US,D,20230912,000000,45.25,45.45,45.151,45.25,4134,0
+LXP_C.US,D,20230913,000000,45.49,46.02,45.21,45.21,1238,0
+LXP_C.US,D,20230914,000000,45.27,45.5,45.21,45.21,1171,0
+LXP_C.US,D,20230915,000000,45.07,45.51,45.07,45.51,2257,0
+LXP_C.US,D,20230918,000000,45.65,45.84,45.35,45.4355,1161,0
+LXP_C.US,D,20230919,000000,45.44,45.44,45.44,45.44,312,0
+LXP_C.US,D,20230920,000000,45.39,45.97,45.375,45.5056,4557,0
+LXP_C.US,D,20230921,000000,45.35,45.65,45.06,45.12,3529,0
+LXP_C.US,D,20230922,000000,45.1287,45.615,45.1287,45.24,638,0
+LXP_C.US,D,20230925,000000,45.83,45.83,45.58,45.58,445,0
+LXP_C.US,D,20230926,000000,45.4653,45.4653,45.39,45.39,1271,0
+LXP_C.US,D,20230927,000000,45.3999,45.3999,44.8192,44.8192,3153,0
+LXP_C.US,D,20230928,000000,45.1,45.1,44.79,44.79,1434,0
+LXP_C.US,D,20230929,000000,44.9,45.49,43.57,45.07,6181,0
+LXP_C.US,D,20231002,000000,44.99,44.99,43.93,44.7382,3200,0
+LXP_C.US,D,20231003,000000,44.27,44.5636,44.24,44.5575,3723,0
+LXP_C.US,D,20231004,000000,44.46,44.9672,44.46,44.9672,1900,0
+LXP_C.US,D,20231005,000000,45.066,45.066,44.524,44.5395,2026,0
+LXP_C.US,D,20231006,000000,44.28,44.4,44.24,44.3999,3137,0
+LXP_C.US,D,20231009,000000,44.25,44.65,44.25,44.65,1326,0
+LXP_C.US,D,20231010,000000,45,45.1,44.7201,45.1,2781,0
+LXP_C.US,D,20231011,000000,44.694,44.735,44.12,44.735,2936,0
+LXP_C.US,D,20231012,000000,44.75,44.75,44.44,44.5999,1058,0
+LXP_C.US,D,20231013,000000,44.46,44.88,44.42,44.88,565,0
+LXP_C.US,D,20231016,000000,44.4201,44.875,44.4201,44.5,943,0
+LXP_C.US,D,20231017,000000,44.5,44.765,44.2309,44.27,1574,0
+LXP_C.US,D,20231018,000000,44.27,44.38,44.08,44.08,2601,0
+LXP_C.US,D,20231019,000000,44,44.8132,44,44.1201,2519,0
+LXP_C.US,D,20231020,000000,44.01,44.268,43.84,43.84,2104,0
+LXP_C.US,D,20231023,000000,44.1661,44.1661,43.82,43.84,1658,0
+LXP_C.US,D,20231024,000000,43.88,43.88,43.88,43.88,477,0
+LXP_C.US,D,20231025,000000,43.63,43.67,42.4845,43.1799,11865,0
+LXP_C.US,D,20231026,000000,43.42,43.42,43.06,43.12,1255,0
+LXP_C.US,D,20231027,000000,43.14,43.14,42.72,43.065,1849,0
+LXP_C.US,D,20231030,000000,42.7,42.8413,42.18,42.64,6267,0
+LXP_C.US,D,20231101,000000,42.6,42.95,42.4,42.75,6863,0
+LXP_C.US,D,20231102,000000,42.76,42.98,42.68,42.68,2656,0
+LXP_C.US,D,20231103,000000,43.2977,44.09,43.2977,44.09,1664,0
+LXP_C.US,D,20231106,000000,43.5,43.9776,43.5,43.9776,851,0
+LXP_C.US,D,20231107,000000,44.0899,44.13,43.42,43.42,1478,0
+LXP_C.US,D,20231108,000000,44.295,44.295,43.6335,43.72,1885,0
+LXP_C.US,D,20231109,000000,43.89,43.96,43.44,43.6324,2501,0
+LXP_C.US,D,20231110,000000,43.81,44.25,43.81,44.1474,1229,0
+LXP_C.US,D,20231113,000000,44.44,44.5167,44.02,44.3,1145,0
+LXP_C.US,D,20231114,000000,44.0246,44.38,43.86,44.38,2351,0
+LXP_C.US,D,20231115,000000,44.15,44.15,44.15,44.15,284,0
+LXP_C.US,D,20231116,000000,44.16,44.59,44.16,44.33,1894,0
+LXP_C.US,D,20231117,000000,44.56,44.56,44.39,44.5047,945,0
+LXP_C.US,D,20231120,000000,44.5,44.8,44.372,44.59,1241,0
+LXP_C.US,D,20231121,000000,44.5353,44.545,44.2,44.5,2294,0
+LXP_C.US,D,20231122,000000,44.22,44.32,44.22,44.32,682,0
+LXP_C.US,D,20231127,000000,44.455,44.455,44.12,44.22,2086,0
+LXP_C.US,D,20231128,000000,44.25,44.75,44.18,44.75,1982,0
+LXP_C.US,D,20231129,000000,44.25,44.25,43.8,43.84,3546,0
+LXP_C.US,D,20231130,000000,44.04,46.71,43.86,46.71,29077,0
+LXP_C.US,D,20231201,000000,45.77,46.62,45.4,46.45,8197,0
+LXP_C.US,D,20231204,000000,46.44,46.44,45.8717,46.2431,1084,0
+LXP_C.US,D,20231205,000000,46.24,46.24,46.24,46.24,650,0
+LXP_C.US,D,20231206,000000,46.48,46.48,46.48,46.48,427,0
+LXP_C.US,D,20231207,000000,46.72,46.73,46.56,46.66,3133,0
+LXP_C.US,D,20231208,000000,46.05,46.45,46.04,46.302,3468,0
+LXP_C.US,D,20231211,000000,46.595,46.595,46.388,46.388,1923,0
+LXP_C.US,D,20231212,000000,46.04,46.6124,45.87,45.87,3157,0
+LXP_C.US,D,20231213,000000,46.24,46.355,46.1689,46.25,3751,0
+LXP_C.US,D,20231214,000000,46.97,46.98,46.26,46.46,9566,0
+LXP_C.US,D,20231215,000000,46.97,47.73,46.97,47.35,2254,0
+LXP_C.US,D,20231218,000000,47.14,47.17,46.5,46.5,19935,0
+LXP_C.US,D,20231219,000000,46.54,47.17,46.54,46.71,5692,0
+LXP_C.US,D,20231220,000000,46.85,47,46.38,46.38,5279,0
+LXP_C.US,D,20231221,000000,46.51,46.87,46.18,46.87,3473,0
+LXP_C.US,D,20231222,000000,46.65,46.65,46.42,46.555,1088,0
+LXP_C.US,D,20231226,000000,46.4,47.3226,46.4,47,2367,0
+LXP_C.US,D,20231227,000000,47.379,47.379,47.18,47.25,1190,0
+LXP_C.US,D,20231228,000000,47.5,47.78,47.25,47.445,2864,0
+LXP_C.US,D,20231229,000000,47.5,48.37,47.5,48.37,7853,0
+LXP_C.US,D,20240102,000000,47.9379,47.9379,47.1,47.25,33746,0
+LXP_C.US,D,20240103,000000,47,47.37,46.92,47,4440,0
+LXP_C.US,D,20240104,000000,46.6101,46.9999,46.6101,46.7864,5635,0
+LXP_C.US,D,20240105,000000,46.75,46.86,46.6,46.6,26034,0
+LXP_C.US,D,20240108,000000,46.6,46.99,46.31,46.75,15563,0
+LXP_C.US,D,20240109,000000,47.05,47.05,46.6,46.66,5506,0
+LXP_C.US,D,20240110,000000,46.76,46.89,46.572,46.7,11490,0
+LXP_C.US,D,20240111,000000,47.06,47.06,46.6999,46.78,3853,0
+LXP_C.US,D,20240112,000000,46.75,47.01,46.61,46.98,6066,0
+LXP_C.US,D,20240116,000000,46.97,46.97,46.6,46.6,5177,0
+LXP_C.US,D,20240117,000000,46.5,46.7139,46.5,46.6801,4513,0
+LXP_C.US,D,20240118,000000,46.5999,46.68,46.51,46.68,4827,0
+LXP_C.US,D,20240119,000000,46.5,47.23,46.4681,47.23,5014,0
+LXP_C.US,D,20240122,000000,46.595,47.5499,46.595,47.205,4400,0
+LXP_C.US,D,20240123,000000,47.1322,47.4304,47.1322,47.21,3807,0
+LXP_C.US,D,20240124,000000,47.31,47.65,46.98,47.58,2917,0
+LXP_C.US,D,20240125,000000,47.1674,47.35,47.07,47.1,2536,0
+LXP_C.US,D,20240126,000000,47.2044,47.4772,46.96,46.96,4255,0
+LXP_C.US,D,20240129,000000,47.17,47.37,47.03,47.37,2478,0
+LXP_C.US,D,20240130,000000,46.55,46.56,46.21,46.5542,7704,0
+LXP_C.US,D,20240131,000000,46.39,46.739,46.2501,46.3,3664,0
+LXP_C.US,D,20240201,000000,46.25,46.49,46.22,46.4899,5041,0
+LXP_C.US,D,20240202,000000,46.4443,46.4443,45.9217,46,1750,0
+LXP_C.US,D,20240205,000000,46.045,46.045,45.941,45.941,1424,0
+LXP_C.US,D,20240206,000000,46.02,46.195,46.02,46.195,944,0
+LXP_C.US,D,20240207,000000,46.2024,46.24,45.6,45.8994,7190,0
+LXP_C.US,D,20240208,000000,46.15,46.24,45.7001,46.15,3851,0
+LXP_C.US,D,20240209,000000,45.96,46.1,45.7001,46.1,2585,0
+LXP_C.US,D,20240212,000000,46.15,46.15,45.7,45.73,4897,0
+LXP_C.US,D,20240213,000000,45.7,45.82,44.2763,45.43,8274,0
+LXP_C.US,D,20240214,000000,45.6,45.995,45.59,45.995,3060,0
+LXP_C.US,D,20240215,000000,46.24,46.24,46.0402,46.18,2744,0
+LXP_C.US,D,20240216,000000,45.78,46.25,45.78,46.2499,1314,0
+LXP_C.US,D,20240220,000000,46.25,46.5384,46.1803,46.5384,3880,0
+LXP_C.US,D,20240221,000000,46.13,46.4001,46.1,46.1,1798,0
+LXP_C.US,D,20240222,000000,46.14,46.14,45.6819,46.1001,2511,0
+LXP_C.US,D,20240223,000000,46.08,46.405,46.0216,46.405,1376,0
+LXP_C.US,D,20240226,000000,46.12,46.49,46.12,46.2,2838,0
+LXP_C.US,D,20240227,000000,46.38,46.3801,46.1,46.12,1859,0
+LXP_C.US,D,20240228,000000,46.11,46.334,46.07,46.07,3669,0
+LXP_C.US,D,20240229,000000,46.1,46.16,44.37,44.62,11311,0
+LXP_C.US,D,20240301,000000,45.18,45.55,45,45.45,10542,0
+LXP_C.US,D,20240304,000000,45.3,45.45,45.3,45.45,445,0
+LXP_C.US,D,20240305,000000,45.45,45.705,45.45,45.6361,2717,0
+LXP_C.US,D,20240306,000000,45.08,45.53,45.08,45.22,1369,0
+LXP_C.US,D,20240307,000000,45.52,45.96,45.52,45.62,4983,0
+LXP_C.US,D,20240311,000000,45.5757,45.8,45.5,45.5,639,0
+LXP_C.US,D,20240312,000000,45.75,45.96,45.5,45.8999,2405,0
+LXP_C.US,D,20240313,000000,45.6997,45.6997,45.558,45.63,2344,0
+LXP_C.US,D,20240314,000000,45.7587,45.9,45.53,45.53,3621,0
+LXP_C.US,D,20240315,000000,45.5,45.5,45.05,45.37,5250,0
+LXP_C.US,D,20240318,000000,45.433,45.5,45.25,45.25,3088,0
+LXP_C.US,D,20240319,000000,45.62,46.09,45.25,45.6001,6394,0
+LXP_C.US,D,20240320,000000,45.5,45.892,45.5,45.59,3531,0
+LXP_C.US,D,20240321,000000,46,46.0001,45.64,45.64,3013,0
+LXP_C.US,D,20240322,000000,45.87,46.0233,45.87,45.94,1068,0
+LXP_C.US,D,20240325,000000,46.2836,46.3136,46,46.1237,2450,0
+LXP_C.US,D,20240326,000000,46.13,46.74,46.08,46.1,1657,0
+LXP_C.US,D,20240327,000000,46.2101,46.5,46.16,46.16,1942,0
+LXP_C.US,D,20240328,000000,46.3,46.7,46.15,46.37,4184,0
+LXP_C.US,D,20240401,000000,46.5,47.094,46.5,47,1519,0
+LXP_C.US,D,20240402,000000,46.99,46.99,46.76,46.875,1353,0
+LXP_C.US,D,20240404,000000,46.89,46.89,46.81,46.89,1709,0
+LXP_C.US,D,20240405,000000,46.8799,46.8799,46.6701,46.6701,504,0
+LXP_C.US,D,20240408,000000,46.52,46.8899,46.52,46.8899,390,0
+LXP_C.US,D,20240409,000000,46.89,46.89,46.8899,46.8899,436,0
+LXP_C.US,D,20240410,000000,46.84,47.04,46.73,46.9275,4633,0
+LXP_C.US,D,20240411,000000,46.54,46.81,46.54,46.81,865,0
+LXP_C.US,D,20240412,000000,46.64,46.64,46.64,46.64,488,0
+LXP_C.US,D,20240415,000000,46.8,46.85,46.64,46.64,3956,0
+LXP_C.US,D,20240416,000000,46.41,46.525,46.16,46.424,1409,0
+LXP_C.US,D,20240417,000000,46.43,46.44,46.176,46.1999,1565,0
+LXP_C.US,D,20240418,000000,46.59,46.59,45.1999,45.1999,2118,0
+LXP_C.US,D,20240419,000000,45.4005,45.7401,45.4005,45.7401,844,0
+LXP_C.US,D,20240422,000000,45.75,46.02,45.75,46.02,2444,0
+LXP_C.US,D,20240423,000000,45.62,46.44,45.62,46.27,4341,0
+LXP_C.US,D,20240425,000000,46.35,46.35,45.725,45.885,3232,0
+LXP_C.US,D,20240426,000000,45.9,45.9999,45.785,45.99,1976,0
+LXP_C.US,D,20240429,000000,45.34,45.6114,44.7,44.7,5246,0
+LXP_C.US,D,20240430,000000,45.1734,45.38,44.85,44.85,1643,0
+LXP_C.US,D,20240501,000000,45.03,45.9005,44.85,45.18,6794,0
+LXP_C.US,D,20240502,000000,44.86,45.1211,44.69,45.1211,2520,0
+LXP_C.US,D,20240503,000000,45.4899,45.4899,45.14,45.34,7056,0
+LXP_C.US,D,20240506,000000,45.3499,45.3499,44.838,45.036,1214,0
+LXP_C.US,D,20240507,000000,45.04,45.12,44.9125,45.01,2954,0
+LXP_C.US,D,20240508,000000,45.2334,45.34,45.17,45.2442,1890,0
+LXP_C.US,D,20240509,000000,45.2201,45.27,44.7,44.86,19017,0
+LXP_C.US,D,20240510,000000,45.0134,45.0134,44.81,44.832,1898,0
+LXP_C.US,D,20240513,000000,45.2964,45.315,45.1,45.217,3333,0
+LXP_C.US,D,20240514,000000,45,45,44.5,44.84,2311,0
+LXP_C.US,D,20240515,000000,45.44,45.44,44.54,44.98,6163,0
+LXP_C.US,D,20240516,000000,45.295,45.5,45.19,45.4999,3657,0
+LXP_C.US,D,20240517,000000,45.21,45.4,45.2,45.255,4076,0
+LXP_C.US,D,20240520,000000,44.9,45.4,44.9,45.19,10640,0
+LXP_C.US,D,20240521,000000,45,45.1318,44.865,45.1318,1068,0
+LXP_C.US,D,20240522,000000,45.19,45.34,44.8671,44.8671,2172,0
+LXP_C.US,D,20240523,000000,44.76,44.88,44.76,44.8086,1583,0
+LXP_C.US,D,20240524,000000,44.78,44.91,44.72,44.9,4024,0
+LXP_C.US,D,20240528,000000,44.91,45.145,44.8398,45.145,6856,0
+LXP_C.US,D,20240529,000000,44.82,45.29,44.82,45.2145,8251,0
+LXP_C.US,D,20240531,000000,45.2,46.045,45.2,45.75,4573,0
+LXP_C.US,D,20240603,000000,45.55,45.55,44.85,45.55,5976,0
+LXP_C.US,D,20240604,000000,45.73,45.99,45.72,45.99,1453,0
+LXP_C.US,D,20240605,000000,45.9493,46.235,45.5,45.59,1971,0
+LXP_C.US,D,20240606,000000,45,45.8,45,45.695,6359,0
+LXP_C.US,D,20240607,000000,45.7,45.7,44.9,45.0495,4396,0
+LXP_C.US,D,20240610,000000,45.2,45.5162,44.97,45.2882,18674,0
+LXP_C.US,D,20240611,000000,45.2851,45.2851,45.01,45.01,671,0
+LXP_C.US,D,20240612,000000,45.12,45.82,44.85,45.82,3200,0
+LXP_C.US,D,20240614,000000,45.4999,45.4999,45.2426,45.2426,394,0
+LXP_C.US,D,20240617,000000,45.42,45.42,44.9,44.9,1066,0
+LXP_C.US,D,20240618,000000,45.54,45.54,44.95,45.25,1556,0
+LXP_C.US,D,20240620,000000,45.05,45.3867,45.05,45.3867,1596,0
+LXP_C.US,D,20240621,000000,45.12,45.12,45,45.1016,1607,0
+LXP_C.US,D,20240624,000000,45.25,45.25,45.11,45.11,860,0
+LXP_C.US,D,20240625,000000,45.16,45.2477,44.92,45.1112,1619,0
+LXP_C.US,D,20240626,000000,45.2,45.2,44.94,45.0311,1907,0
+LXP_C.US,D,20240627,000000,44.94,45.1899,44.94,45.1047,1095,0
+LXP_C.US,D,20240628,000000,45.44,45.4401,45.32,45.37,1486,0
+LXP_C.US,D,20240702,000000,45.99,45.99,45.42,45.55,3509,0
+LXP_C.US,D,20240703,000000,46.02,46.02,46.02,46.02,115,0
+LXP_C.US,D,20240705,000000,46,46.575,46,46.43,1220,0
+LXP_C.US,D,20240708,000000,46.5235,46.5235,46.2,46.2,2673,0
+LXP_C.US,D,20240709,000000,46.4719,46.58,46.1874,46.1874,2473,0
+LXP_C.US,D,20240710,000000,46.64,46.64,46.26,46.26,1379,0
+LXP_C.US,D,20240711,000000,46.6,46.6,46.2,46.2201,4183,0
+LXP_C.US,D,20240712,000000,46.39,46.39,46.11,46.325,4284,0
+LXP_C.US,D,20240715,000000,46.5,46.75,46.38,46.54,3812,0
+LXP_C.US,D,20240716,000000,47.0002,47.085,46.64,46.835,3511,0
+LXP_C.US,D,20240717,000000,46.8,46.9552,46.62,46.785,4669,0
+LXP_C.US,D,20240718,000000,46.42,46.5331,46.1753,46.1753,1523,0
+LXP_C.US,D,20240719,000000,46.2,46.72,46.1,46.4,1943,0
+LXP_C.US,D,20240723,000000,46.858,46.858,46.5,46.6538,2505,0
+LXP_C.US,D,20240724,000000,46.6764,46.6764,46.5,46.54,1223,0
+LXP_C.US,D,20240725,000000,46.52,47,46.52,46.7873,1619,0
+LXP_C.US,D,20240726,000000,46.47,46.89,46.3602,46.54,2173,0
+LXP_C.US,D,20240729,000000,46.44,46.88,45.89,46.88,5529,0
+LXP_C.US,D,20240730,000000,46.81,46.87,46.75,46.81,1801,0
+LXP_C.US,D,20240731,000000,46.25,46.38,45.794,46.38,9480,0
+LXP_C.US,D,20240801,000000,46.55,46.55,46.5,46.5304,1623,0
+LXP_C.US,D,20240802,000000,46.85,47.04,46.78,47.04,3455,0
+LXP_C.US,D,20240805,000000,47.2699,47.4,47.17,47.17,4502,0
+LXP_C.US,D,20240806,000000,47.25,47.81,47.25,47.73,14450,0
+LXP_C.US,D,20240807,000000,47.62,47.79,47.58,47.58,877,0
+LXP_C.US,D,20240808,000000,47.5,47.85,47.4171,47.85,841,0
+LXP_C.US,D,20240809,000000,47.86,47.86,47.0797,47.18,2768,0
+LXP_C.US,D,20240812,000000,47.04,47.4,47.04,47.4,579,0
+LXP_C.US,D,20240813,000000,47.35,47.6499,47.34,47.6499,756,0
+LXP_C.US,D,20240814,000000,47.7001,47.875,47.7001,47.875,767,0
+LXP_C.US,D,20240815,000000,48.11,48.11,47.87,47.92,3189,0
+LXP_C.US,D,20240816,000000,47.9,47.9,47.646,47.646,547,0
+LXP_C.US,D,20240819,000000,47.54,47.6292,47.54,47.56,1123,0
+LXP_C.US,D,20240820,000000,47.95,47.98,47.94,47.94,2474,0
+LXP_C.US,D,20240821,000000,47.98,48.06,47.98,48.06,1756,0
+LXP_C.US,D,20240822,000000,47.9,48.25,47.9,48.2176,1783,0
+LXP_C.US,D,20240823,000000,48.37,48.37,48.37,48.37,235,0
+LXP_C.US,D,20240826,000000,48.07,48.15,47.64,48.15,585,0
+LXP_C.US,D,20240827,000000,48.474,48.615,48.3425,48.615,1797,0
+LXP_C.US,D,20240828,000000,48.5601,48.84,48.5601,48.76,1902,0
+LXP_C.US,D,20240829,000000,48.8288,48.8288,48.55,48.6,2334,0
+LXP_C.US,D,20240830,000000,48.55,48.98,48.55,48.98,3759,0
+LXP_C.US,D,20240903,000000,48.98,49.56,48.98,49.43,5737,0
+LXP_C.US,D,20240905,000000,49.84,49.98,49.84,49.94,623,0
+LXP_C.US,D,20240906,000000,50.0973,50.1699,49.99,49.99,842,0
+LXP_C.US,D,20240909,000000,50.1,50.26,50.07,50.26,1902,0
+LXP_C.US,D,20240910,000000,50.27,51.255,50.226,51.255,2429,0
+LXP_C.US,D,20240911,000000,51.85,51.85,50.244,50.41,1674,0
+LXP_C.US,D,20240912,000000,50.91,51.0669,50.035,50.12,5379,0
+LXP_C.US,D,20240913,000000,50.0035,51.2107,50.0035,51.165,2315,0
+LXP_C.US,D,20240916,000000,50.05,51.78,50.05,51.78,1515,0
+LXP_C.US,D,20240917,000000,52.1498,52.1498,52.1498,52.1498,710,0
+LXP_C.US,D,20240918,000000,52.47,52.7,52.47,52.7,671,0
+LXP_C.US,D,20240919,000000,52.39,52.945,52.39,52.8875,2346,0
+LXP_C.US,D,20240920,000000,52.755,52.755,52.755,52.755,500,0
+LXP_C.US,D,20240923,000000,53.03,53.07,53.03,53.07,675,0
+LXP_C.US,D,20240924,000000,52.99,53.1,52.99,53,5050,0
+LXP_C.US,D,20240925,000000,53.19,53.5701,53.19,53.49,1762,0
+LXP_C.US,D,20240926,000000,53.95,54.25,52.52,52.52,3771,0
+LXP_C.US,D,20240930,000000,52.32,53,51.58,53,980,0
+LXP_C.US,D,20241001,000000,51.75,53.28,51.3193,52.11,3629,0
+LXP_C.US,D,20241002,000000,52.06,53.02,52.06,53.02,595,0
+LXP_C.US,D,20241003,000000,52.75,53.245,52.6096,52.7775,1882,0
+LXP_C.US,D,20241004,000000,51.38,51.72,51,51.3488,2998,0
+LXP_C.US,D,20241007,000000,51.25,51.53,51.25,51.45,1446,0
+LXP_C.US,D,20241008,000000,51.65,52.985,51.65,52.8999,2611,0
+LXP_C.US,D,20241009,000000,53.0129,53.5,53,53.5,8889,0
+LXP_C.US,D,20241010,000000,52.07,52.6001,51.54,51.54,1508,0
+LXP_C.US,D,20241011,000000,51.5297,53.36,51.5297,53.36,676,0
+LXP_C.US,D,20241015,000000,52.5,53.03,51.84,51.84,8193,0
+LXP_C.US,D,20241016,000000,52.42,52.42,52.175,52.1801,694,0
+LXP_C.US,D,20241017,000000,52.34,52.49,52.3375,52.49,1777,0
+LXP_C.US,D,20241018,000000,52.21,52.21,52.21,52.21,215,0
+LXP_C.US,D,20241021,000000,52.22,52.355,51.89,51.89,2048,0
+LXP_C.US,D,20241022,000000,51.91,51.91,50.9575,51.6789,3898,0
+LXP_C.US,D,20241023,000000,51.6,52.3,51.04,51.2,2303,0
+LXP_C.US,D,20241025,000000,51.3599,51.8814,51.3599,51.8814,1769,0
+LXP_C.US,D,20241029,000000,51.6,51.6,50.8,51.22,1618,0
+LXP_C.US,D,20241030,000000,52.2,52.2,52.2,52.2,257,0
+LXP_C.US,D,20241031,000000,51.14,51.39,50.34,51.39,1095,0
+LXP_C.US,D,20241104,000000,50.72,50.72,50.72,50.72,285,0
+LXP_C.US,D,20241105,000000,50.49,51.5075,50.49,51.505,1256,0
+LXP_C.US,D,20241107,000000,51.52,52.43,51.52,52.43,645,0
+LXP_C.US,D,20241108,000000,52.0712,52.0712,51.71,51.8,1914,0
+LXP_C.US,D,20241111,000000,52.0981,52.215,51.8,51.995,1170,0
+LXP_C.US,D,20241112,000000,51.53,51.53,51.53,51.53,434,0
+LXP_C.US,D,20241113,000000,51.565,51.58,51.08,51.08,1497,0
+LXP_C.US,D,20241114,000000,50.8,50.8,50.03,50.2099,1058,0
+LXP_C.US,D,20241115,000000,51.0999,51.0999,49.99,50.5597,1166,0
+LXP_C.US,D,20241118,000000,50.57,51,50.3,50.65,1697,0
+LXP_C.US,D,20241119,000000,50.65,50.65,50.65,50.65,118,0
+LXP_C.US,D,20241120,000000,49.99,50.29,49.94,50.12,1530,0
+LXP_C.US,D,20241121,000000,50,50,49.06,49.06,1223,0
+LXP_C.US,D,20241122,000000,50.46,50.46,50.36,50.36,325,0
+LXP_C.US,D,20241125,000000,49.3901,49.8056,49.3901,49.8056,904,0
+LXP_C.US,D,20241126,000000,50.2234,50.2234,49.75,49.9,1710,0
+LXP_C.US,D,20241127,000000,49.802,49.802,49.802,49.802,188,0
+LXP_C.US,D,20241129,000000,50.12,50.1912,50.02,50.0201,937,0
+LXP_C.US,D,20241202,000000,49.7999,49.7999,49.4685,49.48,1476,0
+LXP_C.US,D,20241203,000000,49.48,49.9,49.3305,49.9,864,0
+LXP_C.US,D,20241204,000000,49.9,49.9,49.9,49.9,1259,0
+LXP_C.US,D,20241205,000000,49.81,49.9,49.47,49.7499,4249,0
+LXP_C.US,D,20241206,000000,49.7717,49.7717,49.6841,49.6841,513,0
+LXP_C.US,D,20241209,000000,49.95,50.17,49.84,49.982,1528,0
+LXP_C.US,D,20241210,000000,49.53,50.62,49.53,49.53,1119,0
+LXP_C.US,D,20241211,000000,49.73,49.88,49.66,49.87,1549,0
+LXP_C.US,D,20241212,000000,50.15,50.194,49.35,49.7001,3777,0
+LXP_C.US,D,20241213,000000,49.9453,50.12,49.9453,50,1185,0
+LXP_C.US,D,20241216,000000,50.88,50.88,49.74,49.8547,2964,0
+LXP_C.US,D,20241217,000000,49.7424,49.7424,49.207422,49.555,3659,0
+LXP_C.US,D,20241218,000000,49.64,49.7556,49.15,49.5001,2531,0
+LXP_C.US,D,20241219,000000,49.16,49.99,49.16,49.465,1811,0
+LXP_C.US,D,20241220,000000,49.1,49.1,48.39,48.44,4729,0
+LXP_C.US,D,20241223,000000,48.2,48.8217,48.01,48.8217,1378,0
+LXP_C.US,D,20241224,000000,48.82,48.82,48.4699,48.4699,810,0
+LXP_C.US,D,20241226,000000,48.5,48.5,48.3,48.3,4225,0
+LXP_C.US,D,20241227,000000,48.16,48.16,47.1506,47.49,4718,0
+LXP_C.US,D,20241230,000000,47.9118,47.9118,47.5,47.53,2490,0
+LXP_C.US,D,20241231,000000,47.98,48.75,47.88,48.75,1609,0
+LXP_C.US,D,20250102,000000,48.26,48.603,48.26,48.37,4301,0
+LXP_C.US,D,20250103,000000,47.51,48.405,47.51,48.3245,3236,0
+LXP_C.US,D,20250106,000000,48.32,48.87,48.04,48.73,1814,0
+LXP_C.US,D,20250107,000000,48.4566,48.5,48.1,48.1,1637,0
+LXP_C.US,D,20250108,000000,48.2626,48.88,47.8,48.88,1088,0
+LXP_C.US,D,20250110,000000,48.04,48.6,47.86,47.9,2073,0
+LXP_C.US,D,20250113,000000,47.8384,47.8384,47.395,47.545,6580,0
+LXP_C.US,D,20250114,000000,47.62,48.0171,47.62,48,2531,0
+LXP_C.US,D,20250115,000000,48.25,48.7545,48.1999,48.7545,2012,0
+LXP_C.US,D,20250116,000000,48.78,48.81,47.8975,47.8975,4590,0
+LXP_C.US,D,20250117,000000,47.8,48.4,47.63,47.8,5628,0
+LXP_C.US,D,20250121,000000,48.1,48.13,47.76,47.76,3209,0
+LXP_C.US,D,20250122,000000,47.95,48.1,47.8,47.8599,4373,0
+LXP_C.US,D,20250123,000000,48,48,47.65,48,3981,0
+LXP_C.US,D,20250124,000000,47.64,47.94,47.64,47.8246,3221,0
+LXP_C.US,D,20250127,000000,47.71,48.1957,47.5,47.75,3792,0
+LXP_C.US,D,20250128,000000,47.9976,48.2251,47.5931,47.5931,4778,0
+LXP_C.US,D,20250129,000000,47.7,48.114,47.49,48.114,2363,0
+LXP_C.US,D,20250130,000000,47.94,47.94,47.65,47.65,967,0
+LXP_C.US,D,20250131,000000,47.12,48.19,47,47.2002,5611,0
+LXP_C.US,D,20250203,000000,47.25,47.25,47.05,47.05,1146,0
+LXP_C.US,D,20250204,000000,47.0891,47.4,47.0891,47.0899,1595,0
+LXP_C.US,D,20250205,000000,47.1,47.597,47.055,47.597,1154,0
+LXP_C.US,D,20250206,000000,47.35,47.35,47.0001,47.1944,1179,0
+LXP_C.US,D,20250207,000000,47.01,47.128,47,47.0001,1853,0
+LXP_C.US,D,20250210,000000,47.16,47.2,47.16,47.18,1345,0
+LXP_C.US,D,20250211,000000,47.25,47.25,47,47.1105,2586,0
+LXP_C.US,D,20250213,000000,47.11,47.29,47.08,47.1149,1947,0
+LXP_C.US,D,20250214,000000,47.0863,47.15,47.003,47.003,1055,0
+LXP_C.US,D,20250218,000000,47.075,47.0798,46.82,46.82,2279,0
+LXP_C.US,D,20250219,000000,47,47.07,46.01,46.935,6840,0
+LXP_C.US,D,20250220,000000,47,47,46.53,46.89,3096,0
+LXP_C.US,D,20250221,000000,46.79,47.03,46.23,47.03,3558,0
+LXP_C.US,D,20250224,000000,46.72,46.72,46.43,46.65,2074,0
+LXP_C.US,D,20250225,000000,47.13,47.15,46.56,47.15,809,0
+LXP_C.US,D,20250226,000000,47.02,47.3,47.02,47.3,730,0
+LXP_C.US,D,20250227,000000,47.528,47.675,47.528,47.675,1396,0
+LXP_C.US,D,20250228,000000,47.52,47.75,47.52,47.65,1594,0
+LXP_C.US,D,20250303,000000,47.6867,47.85,47.65,47.85,1094,0
+LXP_C.US,D,20250305,000000,47.32,47.85,47.3,47.565,3088,0
+LXP_C.US,D,20250310,000000,47.27,47.45,47.27,47.45,1571,0
+LXP_C.US,D,20250311,000000,47.82,47.82,47.3,47.5001,3257,0
+LXP_C.US,D,20250312,000000,47.5002,47.79,47.5002,47.79,1159,0
+LXP_C.US,D,20250313,000000,47.73,47.73,47.73,47.73,155,0
+LXP_C.US,D,20250314,000000,47.64,47.805,47.5,47.62,2142,0
+LXP_C.US,D,20250317,000000,47.725,47.94,47.5,47.94,767,0
+LXP_C.US,D,20250318,000000,47.86,47.86,47.8088,47.8088,400,0
+LXP_C.US,D,20250319,000000,47.9,47.94,47.9,47.91,1019,0
+LXP_C.US,D,20250320,000000,47.95,47.9837,47.91,47.91,832,0
+LXP_C.US,D,20250324,000000,47.9,47.98,47.9,47.98,1732,0
+LXP_C.US,D,20250325,000000,48.0954,48.0954,47.28,47.62,4003,0
+LXP_C.US,D,20250326,000000,47.4,47.4,46.355,46.5,11127,0
+LXP_C.US,D,20250327,000000,46.75,46.75,46.39,46.46,5561,0
+LXP_C.US,D,20250328,000000,46.52,46.52,46.38,46.46,1455,0
+LXP_C.US,D,20250331,000000,46.07,46.07,45.01,45.6,27339,0
+LXP_C.US,D,20250401,000000,45.71,46.12,45.71,45.87,5210,0
+LXP_C.US,D,20250402,000000,46.04,46.19,45.55,46,3078,0
+LXP_C.US,D,20250403,000000,45.23,45.93,45.23,45.51,4025,0
+LXP_C.US,D,20250404,000000,45.4,46,45.34,45.34,16465,0
+LXP_C.US,D,20250407,000000,45,45.81,45,45.81,2721,0
+LXP_C.US,D,20250408,000000,45.31,45.31,45.31,45.31,356,0
+LXP_C.US,D,20250409,000000,45.09,45.16,44.35,45.1538,4393,0
+LXP_C.US,D,20250410,000000,45.27,45.27,44.54,44.54,5287,0
+LXP_C.US,D,20250411,000000,44.99,44.99,43.94,44.295,1716,0
+LXP_C.US,D,20250414,000000,45.44,45.44,44.5,44.5,551,0
+LXP_C.US,D,20250415,000000,44.44,44.7499,44.284,44.5,5545,0
+LXP_C.US,D,20250416,000000,44.6139,45.19,44.11,45.0685,2233,0
+LXP_C.US,D,20250417,000000,44.605,45.22,44.505,44.525,2500,0
+LXP_C.US,D,20250421,000000,45.395,45.395,44.7,45.395,339,0
+LXP_C.US,D,20250422,000000,45.3496,45.55,45,45,1064,0
+LXP_C.US,D,20250423,000000,45.6,45.6,45.065,45.065,3748,0
+LXP_C.US,D,20250424,000000,45.4,45.73,45.35,45.73,5182,0
+LXP_C.US,D,20250425,000000,45.9,46.99,45.9,46.8787,2668,0
+LXP_C.US,D,20250428,000000,46.74,47.1,46.32,46.5056,1894,0
+LXP_C.US,D,20250429,000000,46.932,46.9838,46.932,46.9838,950,0
+LXP_C.US,D,20250430,000000,46.18,46.97,46.08,46.12,3161,0
+LXP_C.US,D,20250501,000000,45.11,45.59,44.69,45.445,5845,0
+LXP_C.US,D,20250502,000000,45.45,45.45,45.225,45.3599,2559,0
+LXP_C.US,D,20250506,000000,46.45,46.45,45.95,46.15,2451,0
+LXP_C.US,D,20250507,000000,45.6,45.6,45.6,45.6,455,0
+LXP_C.US,D,20250508,000000,46.1478,46.1478,45.71,46.1478,758,0
+LXP_C.US,D,20250509,000000,45.97,46,45.92,46,914,0
+LXP_C.US,D,20250512,000000,46.25,46.25,45.5432,45.76,2982,0
+LXP_C.US,D,20250513,000000,46.0782,46.0782,44.87,45.2503,5666,0
+LXP_C.US,D,20250514,000000,45.3,45.4,45.1855,45.3599,1694,0
+LXP_C.US,D,20250515,000000,45.48,45.64,45.11,45.63,2359,0
+LXP_C.US,D,20250516,000000,46.01,46.4005,46.01,46.37,2116,0
+LXP_C.US,D,20250519,000000,46.57,46.57,45.8,46.23,1445,0
+LXP_C.US,D,20250520,000000,46.29,46.34,46.29,46.3201,1791,0
+LXP_C.US,D,20250521,000000,46.41,46.41,45.74,45.74,1801,0
+LXP_C.US,D,20250522,000000,45.7302,46.62,45.7302,46.092,2847,0
+LXP_C.US,D,20250523,000000,46.125,46.15,46.02,46.15,921,0
+LXP_C.US,D,20250527,000000,46.25,46.27,46.25,46.25,882,0
+LXP_C.US,D,20250528,000000,46.49,46.5,46,46,3384,0
+LXP_C.US,D,20250529,000000,46.4,46.4,46.4,46.4,287,0
+LXP_C.US,D,20250530,000000,46.27,46.39,46.14,46.39,714,0
+LXP_C.US,D,20250602,000000,45.86,45.86,45.86,45.86,492,0
+LXP_C.US,D,20250603,000000,46.16,46.31,45.905,45.92,846,0
+LXP_C.US,D,20250604,000000,46.18,46.206,45.93,46.0201,1567,0
+LXP_C.US,D,20250605,000000,46.33,46.33,46.33,46.33,205,0
+LXP_C.US,D,20250606,000000,46.015,46.25,45.73,45.73,3250,0
+LXP_C.US,D,20250609,000000,46.25,46.543,46.14,46.4,1422,0
+LXP_C.US,D,20250610,000000,46.7245,46.7245,46.31,46.31,326,0
+LXP_C.US,D,20250611,000000,46.5,46.7308,46.5,46.7308,462,0
+LXP_C.US,D,20250612,000000,46.555,46.555,46.53,46.53,600,0
+LXP_C.US,D,20250613,000000,46.4731,46.4731,46.29,46.29,540,0
+LXP_C.US,D,20250616,000000,46.5632,46.61,46.5632,46.61,319,0
+LXP_C.US,D,20250617,000000,46.67,46.67,46.67,46.67,278,0
+LXP_C.US,D,20250618,000000,46.7,46.7,46.7,46.7,249,0
+LXP_C.US,D,20250620,000000,46.475,46.475,46.475,46.475,112,0
+LXP_C.US,D,20250623,000000,46.5044,46.5044,46.25,46.25,3414,0
+LXP_C.US,D,20250624,000000,46.21,46.3243,46.05,46.3243,1891,0
+LXP_C.US,D,20250625,000000,46.286,46.5,46.286,46.5,1646,0
+LXP_C.US,D,20250627,000000,46.565,46.565,46.565,46.565,113,0
+LXP_C.US,D,20250630,000000,46.43,46.43,46,46.31,1714,0
+LXP_C.US,D,20250701,000000,46.15,46.35,46.15,46.2985,2875,0
+LXP_C.US,D,20250703,000000,46.6,46.6,46.3,46.3,546,0
+LXP_C.US,D,20250707,000000,46.3,46.6718,46.3,46.52,1213,0
+LXP_C.US,D,20250708,000000,46.1401,46.15,46.14,46.14,1489,0
+LXP_C.US,D,20250709,000000,46.1035,46.93,46,46.25,3327,0
+LXP_C.US,D,20250710,000000,46.67,46.81,46.67,46.81,749,0
+LXP_C.US,D,20250711,000000,47.15,47.15,47.11,47.11,850,0
+LXP_C.US,D,20250714,000000,47.2899,47.44,47.05,47.05,3221,0
+LXP_C.US,D,20250715,000000,46.76,47.25,46.75,47.25,2551,0
+LXP_C.US,D,20250716,000000,47.29,47.29,46.627,46.66,3138,0
+LXP_C.US,D,20250717,000000,46.61,46.61,46.52,46.52,849,0
+LXP_C.US,D,20250718,000000,46.7,46.73,46.6556,46.7032,1981,0
+LXP_C.US,D,20250722,000000,47.4699,47.4699,46.667,46.83,2868,0
+LXP_C.US,D,20250723,000000,47,47.37,47,47.37,1360,0
+LXP_C.US,D,20250724,000000,47.36,47.37,47.36,47.37,437,0
+LXP_C.US,D,20250725,000000,47.36,47.36,47.3048,47.3048,469,0
+LXP_C.US,D,20250728,000000,47.29,47.29,47.17,47.1702,1856,0
+LXP_C.US,D,20250729,000000,47.15,47.3,47.15,47.3,1358,0
+LXP_C.US,D,20250730,000000,47.1976,47.2,47.08,47.18,2974,0
+LXP_C.US,D,20250731,000000,46.5,46.58,46.38,46.46,2481,0
+LXP_C.US,D,20250801,000000,46.7768,46.945,46.17,46.78,1532,0
+LXP_C.US,D,20250804,000000,46.88,46.88,46.72,46.8299,3123,0
+LXP_C.US,D,20250805,000000,46.84,46.84,46.8,46.83,1891,0
+LXP_C.US,D,20250806,000000,46.76,46.79,46.5095,46.6,1223,0
+LXP_C.US,D,20250807,000000,46.74,46.74,46.47,46.59,682,0
+LXP_C.US,D,20250808,000000,46.4215,46.43,46.24,46.3999,2534,0
+LXP_C.US,D,20250811,000000,46.55,46.55,46.1301,46.1301,1438,0
+LXP_C.US,D,20250812,000000,46.4489,46.45,46.29,46.3529,2535,0
+LXP_C.US,D,20250813,000000,46.28,46.35,46.2654,46.32,2869,0
+LXP_C.US,D,20250814,000000,46.14,46.1501,46.065,46.1501,5128,0
+LXP_C.US,D,20250815,000000,46.395,46.46,46.3399,46.46,994,0
+LXP_C.US,D,20250818,000000,46.86,46.9,46.84,46.84,984,0
+LXP_C.US,D,20250819,000000,47.14,47.32,47.14,47.32,1013,0
+LXP_C.US,D,20250820,000000,47.24,47.24,47.222,47.23,1455,0
+LXP_C.US,D,20250822,000000,47.48,47.89,47.34,47.59,3420,0
+LXP_C.US,D,20250825,000000,47.66,47.66,47.415,47.415,750,0
+LXP_C.US,D,20250826,000000,47.6247,47.6247,47.33,47.378,1427,0
+LXP_C.US,D,20250827,000000,47.03,47.2999,47.03,47.18,1694,0
+LXP_C.US,D,20250828,000000,47.57,47.96,47.19,47.37,3875,0
+LXP_C.US,D,20250829,000000,47.37,47.37,46.04,46.55,12126,0
+LXP_C.US,D,20250902,000000,46.92,47,46.34,47,6922,0
+LXP_C.US,D,20250903,000000,47.14,47.1855,46.7001,46.93,4379,0
+LXP_C.US,D,20250904,000000,46.9,47.28,46.8334,47.28,1944,0
+LXP_C.US,D,20250905,000000,47.095,47.095,47.095,47.095,483,0
+LXP_C.US,D,20250908,000000,47.25,47.26,47.1918,47.2599,1233,0
+LXP_C.US,D,20250909,000000,47.48,47.48,47.4,47.4,883,0
+LXP_C.US,D,20250910,000000,47.4,47.65,47.4,47.64,2398,0
+LXP_C.US,D,20250911,000000,47.5875,47.77,47.5875,47.77,1015,0
+LXP_C.US,D,20250912,000000,47.77,47.9,47.504,47.72,3190,0
+LXP_C.US,D,20250915,000000,47.74,47.88,47.65,47.8,1664,0
+LXP_C.US,D,20250916,000000,47.88,48.37,47.88,48.21,1694,0
+LXP_C.US,D,20250917,000000,48.38,48.39,48.1639,48.36,1688,0
+LXP_C.US,D,20250918,000000,48.2019,48.2019,47.94,48.2019,1050,0
+LXP_C.US,D,20250919,000000,48.3026,48.345,48.2,48.3,1627,0
+LXP_C.US,D,20250922,000000,48.38,48.4,48.38,48.4,1335,0
+LXP_C.US,D,20250923,000000,48.1944,48.2,48.1944,48.2,444,0
+LXP_C.US,D,20250925,000000,48.245,48.4301,48.15,48.35,3474,0
+LXP_C.US,D,20250926,000000,48.14,48.25,48.05,48.25,949,0
+LXP_C.US,D,20250930,000000,48.24,48.24,48.01,48.01,709,0
+LXP_C.US,D,20251003,000000,48.199,48.199,48.08,48.12,2097,0
+LXP_C.US,D,20251006,000000,48.02,48.05,47.57,47.57,1222,0
+LXP_C.US,D,20251007,000000,47.8,47.8,47.58,47.62,373,0
+LXP_C.US,D,20251008,000000,47.84,47.8413,47.84,47.8413,830,0
+LXP_C.US,D,20251009,000000,47.27,47.3143,47.27,47.3143,1394,0
+LXP_C.US,D,20251010,000000,47.1402,47.438,47.1402,47.438,1334,0
+LXP_C.US,D,20251013,000000,47.12,48.06,47.01,47.5429,2184,0
+LXP_C.US,D,20251016,000000,47.37,47.5,47.15,47.44,3039,0
+LXP_C.US,D,20251017,000000,47.5,48.01,47.4,48.01,1237,0
+LXP_C.US,D,20251020,000000,47.82,47.82,47.53,47.8,856,0
+LXP_C.US,D,20251022,000000,47.71,47.71,47.68,47.7,782,0
+LXP_C.US,D,20251024,000000,47.7,47.74,47.5,47.5,4395,0
+LXP_C.US,D,20251027,000000,47.17,47.55,47.17,47.55,3811,0
+LXP_C.US,D,20251028,000000,47.55,47.55,47.4546,47.4546,884,0
+LXP_C.US,D,20251029,000000,47.7,48,47.441,47.68,1391,0
+LXP_C.US,D,20251030,000000,47.62,47.6999,47.6,47.6999,1169,0
+LXP_C.US,D,20251031,000000,46.95,47.39,46.95,47.27,1573,0
+LXP_C.US,D,20251103,000000,46.9288,47.08,46.66,46.66,2035,0
+LXP_C.US,D,20251104,000000,46.52,46.66,46.52,46.5202,920,0
+LXP_C.US,D,20251105,000000,46.4,46.66,46.4,46.55,2031,0
+LXP_C.US,D,20251106,000000,46.53,46.53,46.295,46.5,2158,0
+LXP_C.US,D,20251107,000000,46.5,46.5,46.3,46.5,1854,0
+LXP_C.US,D,20251110,000000,47.12,47.1201,46.4,46.4999,2103,0
+LXP_C.US,D,20251111,000000,46.5,46.55,46.4,46.5,2449,0
+LXP_C.US,D,20251112,000000,46.55,47.235,46.55,46.96,2637,0
+LXP_C.US,D,20251113,000000,46.8,47.24,46.7,46.99,2414,0
+LXP_C.US,D,20251114,000000,46.875,47.2,46.68,47.2,1993,0
+LXP_C.US,D,20251117,000000,47.4135,47.56,46.8946,47.085,1796,0
+LXP_C.US,D,20251118,000000,47,47.3,46.9,46.9145,783,0
+LXP_C.US,D,20251119,000000,47.11,47.4155,46.75,47.05,2518,0
+LXP_C.US,D,20251120,000000,47.01,47.34,46.79,47.34,3024,0
+LXP_C.US,D,20251121,000000,47.45,47.45,46.96,47.25,2701,0
+LXP_C.US,D,20251124,000000,47.57,47.57,47.1,47.4499,4013,0
+LXP_C.US,D,20251125,000000,47.54,47.57,47.23,47.2901,1729,0
+LXP_C.US,D,20251126,000000,47.5,47.5157,47.28,47.28,1476,0
+LXP_C.US,D,20251128,000000,47.43,47.43,46.75,46.75,4568,0
+LXP_C.US,D,20251201,000000,46.93,47.065,46.77,46.935,2025,0
+LXP_C.US,D,20251202,000000,46.88,46.88,46.475,46.475,2308,0
+LXP_C.US,D,20251203,000000,46.62,47.1,46.62,47.1,1965,0
+LXP_C.US,D,20251204,000000,47.14,47.29,46.8999,46.8999,2711,0
+LXP_C.US,D,20251205,000000,46.7038,47.2999,46.7038,46.85,2267,0
+LXP_C.US,D,20251208,000000,46.79,46.895,46.65,46.65,543,0
+LXP_C.US,D,20251209,000000,46.795,46.795,46.795,46.795,372,0
+LXP_C.US,D,20251210,000000,46.8,47.2002,46.8,47.03,3227,0
+LXP_C.US,D,20251211,000000,47.08,47.25,47.02,47.1601,1655,0
+LXP_C.US,D,20251212,000000,47.1125,47.1125,47,47,1362,0
+LXP_C.US,D,20251215,000000,47.196,47.2048,47,47.1708,2715,0
+LXP_C.US,D,20251216,000000,46.53,47.25,46.53,47.25,956,0
+LXP_C.US,D,20251217,000000,46.9316,47.05,46.66,46.67,2166,0
+LXP_C.US,D,20251218,000000,46.75,47.2604,46.75,47.2604,1953,0
+LXP_C.US,D,20251219,000000,47.04,47.25,46.53,46.53,4114,0
+LXP_C.US,D,20251222,000000,46.975,46.975,46.76,46.975,311,0
+LXP_C.US,D,20251223,000000,47.1407,47.23,47,47.07,2730,0
+LXP_C.US,D,20251224,000000,46.82,47.14,46.75,47.14,2266,0
+LXP_C.US,D,20251229,000000,46.62,46.94,46.62,46.9,1978,0
+LXP_C.US,D,20251230,000000,47,47,46.55,46.55,626,0
+LXP_C.US,D,20251231,000000,46.86,47.1,46.8209,47.1,2598,0
+LXP_C.US,D,20260105,000000,47.12,47.12,46.942,46.942,493,0
+LXP_C.US,D,20260106,000000,46.92,47.14,46.56,46.56,3277,0
+LXP_C.US,D,20260107,000000,46.83,47.04,46.74,46.91,3813,0
+LXP_C.US,D,20260108,000000,46.8,47.1,46.68,47.0999,3582,0
+LXP_C.US,D,20260112,000000,47.04,47.17,47,47,1932,0
+LXP_C.US,D,20260113,000000,47.135,47.25,47.135,47.135,414,0
+LXP_C.US,D,20260114,000000,47.3,47.3,47.3,47.3,483,0
+LXP_C.US,D,20260115,000000,47.55,47.57,47.25,47.57,3319,0
+LXP_C.US,D,20260116,000000,47.57,47.57,47.32,47.57,630,0
+LXP_C.US,D,20260120,000000,47.6,47.6,47.28,47.42,1578,0
+LXP_C.US,D,20260121,000000,47.62,47.62,47.5,47.62,633,0
+LXP_C.US,D,20260122,000000,47.4,47.63,47.301,47.35,2515,0
+LXP_C.US,D,20260123,000000,47.36,47.36,47.18,47.265,3703,0
+LXP_C.US,D,20260126,000000,47.27,47.48,47.08,47.48,5305,0
+LXP_C.US,D,20260127,000000,47.11,47.46,47.09,47.3599,2091,0
+LXP_C.US,D,20260128,000000,47.1262,47.48,47.09,47.4001,2955,0
+LXP_C.US,D,20260129,000000,47.5,47.5002,47.41,47.41,752,0
+LXP_C.US,D,20260130,000000,47.03,47.26,46.56,46.92,3367,0
+LXP_C.US,D,20260202,000000,46.9,46.9,46.31,46.31,1170,0
+LXP_C.US,D,20260203,000000,46.63,47,46.26,46.63,3191,0
+LXP_C.US,D,20260204,000000,46.76,46.9618,46.76,46.9618,1950,0
+LXP_C.US,D,20260205,000000,46.657,46.8501,46.5149,46.8501,1306,0
+LXP_C.US,D,20260209,000000,47,47.1392,47,47.1392,887,0
+LXP_C.US,D,20260210,000000,47.25,47.4,47.0004,47.0004,6144,0
+LXP_C.US,D,20260211,000000,47,47,47,47,260,0
+LXP_C.US,D,20260212,000000,47.1119,47.175,46.9,46.9,1806,0
+LXP_C.US,D,20260213,000000,47.09,47.185,46.55,47,6585,0
+LXP_C.US,D,20260217,000000,47.1,47.15,47.05,47.15,1571,0
+LXP_C.US,D,20260218,000000,47.255,47.3065,47.18,47.235,2122,0
diff --git a/daily/us/nyse stocks/1/lxu.us.txt b/daily/us/nyse stocks/1/lxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad8a5f066ef6d36ae4372873f9ef96e0aac5933f
--- /dev/null
+++ b/daily/us/nyse stocks/1/lxu.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXU.US,D,20050225,000000,5.95,6.1,5.95,6.03,21000,0
+LXU.US,D,20050228,000000,6.1,6.1,6.1,6.1,1000,0
+LXU.US,D,20050301,000000,6.03,6.03,5.95,5.98,25300,0
+LXU.US,D,20050302,000000,5.99,6.2,5.99,6.2,6100,0
+LXU.US,D,20050303,000000,6.15,6.3,6.15,6.3,5000,0
+LXU.US,D,20050304,000000,6.39,7.14,6.39,7.14,15300,0
+LXU.US,D,20050307,000000,7.05,7.75,6.96,7.65,29800,0
+LXU.US,D,20050308,000000,7.65,7.65,7.65,7.65,3900,0
+LXU.US,D,20050309,000000,7.6,7.85,7.5,7.5,12400,0
+LXU.US,D,20050310,000000,7.45,7.45,7.45,7.45,300,0
+LXU.US,D,20050311,000000,7.37,7.44,7.25,7.33,8300,0
+LXU.US,D,20050314,000000,7.4,7.45,7.4,7.45,1400,0
+LXU.US,D,20050315,000000,7.45,7.6,7.45,7.6,5100,0
+LXU.US,D,20050316,000000,7.69,7.69,7.5,7.6,5000,0
+LXU.US,D,20050317,000000,7.55,7.75,7.55,7.7,17500,0
+LXU.US,D,20050318,000000,7.61,7.61,7.36,7.48,8200,0
+LXU.US,D,20050321,000000,7.42,7.43,7.42,7.43,1300,0
+LXU.US,D,20050322,000000,7.34,7.38,7,7.38,15500,0
+LXU.US,D,20050323,000000,7.3,7.3,7,7.09,24900,0
+LXU.US,D,20050324,000000,6.99,7.25,6.93,7.25,7900,0
+LXU.US,D,20050328,000000,7.26,7.26,6.87,7.2,9200,0
+LXU.US,D,20050329,000000,7.1,7.32,7.1,7.23,9800,0
+LXU.US,D,20050330,000000,7.13,7.4,7.03,7.26,4700,0
+LXU.US,D,20050331,000000,7.14,7.4,7.14,7.36,15300,0
+LXU.US,D,20050401,000000,7.25,7.35,7.25,7.35,12200,0
+LXU.US,D,20050404,000000,7.45,7.45,7.45,7.45,38400,0
+LXU.US,D,20050406,000000,7.45,7.49,7.45,7.49,12500,0
+LXU.US,D,20050407,000000,7.49,7.49,7.49,7.49,500,0
+LXU.US,D,20050408,000000,7.45,7.45,7.2,7.2,7100,0
+LXU.US,D,20050411,000000,7.12,7.18,7.12,7.18,1000,0
+LXU.US,D,20050412,000000,7.19,7.24,7.1,7.15,12400,0
+LXU.US,D,20050413,000000,7.06,7.06,6.9,6.95,12700,0
+LXU.US,D,20050414,000000,6.98,6.98,6.93,6.98,1500,0
+LXU.US,D,20050415,000000,7,7,6.95,6.97,700,0
+LXU.US,D,20050418,000000,7,7,6.91,6.96,1900,0
+LXU.US,D,20050419,000000,6.99,6.99,6.9,6.94,3200,0
+LXU.US,D,20050420,000000,6.94,6.98,6.94,6.98,5500,0
+LXU.US,D,20050421,000000,6.9,6.94,6.9,6.94,4000,0
+LXU.US,D,20050422,000000,6.97,6.97,6.9,6.94,14100,0
+LXU.US,D,20050425,000000,6.85,6.9,6.65,6.8,6300,0
+LXU.US,D,20050426,000000,6.7,6.73,6.46,6.57,6700,0
+LXU.US,D,20050427,000000,6.52,6.55,6.42,6.47,4800,0
+LXU.US,D,20050428,000000,6.5,6.5,6.41,6.41,1700,0
+LXU.US,D,20050429,000000,6.35,6.39,6.21,6.39,6300,0
+LXU.US,D,20050502,000000,6.25,6.35,6.25,6.35,800,0
+LXU.US,D,20050503,000000,6.3,6.37,6.3,6.37,600,0
+LXU.US,D,20050504,000000,6.4,6.4,6.22,6.29,900,0
+LXU.US,D,20050505,000000,6.29,6.29,6.2,6.24,6700,0
+LXU.US,D,20050506,000000,6.34,6.55,6.34,6.45,3900,0
+LXU.US,D,20050509,000000,6.35,6.36,6.16,6.35,18400,0
+LXU.US,D,20050510,000000,6.3,6.35,6.2,6.35,3700,0
+LXU.US,D,20050511,000000,6.26,6.36,6.25,6.35,16000,0
+LXU.US,D,20050512,000000,6.26,6.34,6.16,6.23,17800,0
+LXU.US,D,20050513,000000,6.3,6.3,6.25,6.25,700,0
+LXU.US,D,20050516,000000,6.1,6.2,6.1,6.16,6500,0
+LXU.US,D,20050517,000000,6.18,6.24,6,6.15,30300,0
+LXU.US,D,20050518,000000,6.16,6.35,6.15,6.3,10600,0
+LXU.US,D,20050519,000000,6.4,6.4,6.24,6.24,32000,0
+LXU.US,D,20050520,000000,6.25,6.4,6.25,6.4,8200,0
+LXU.US,D,20050523,000000,6.44,6.5,6.44,6.44,7800,0
+LXU.US,D,20050524,000000,6.49,6.49,6.49,6.49,500,0
+LXU.US,D,20050525,000000,6.41,6.48,6.41,6.47,4500,0
+LXU.US,D,20050526,000000,6.41,6.44,6.32,6.44,2900,0
+LXU.US,D,20050527,000000,6.35,6.44,6.25,6.39,9400,0
+LXU.US,D,20050531,000000,6.3,6.35,6.21,6.35,5500,0
+LXU.US,D,20050601,000000,6.41,6.41,6.41,6.41,800,0
+LXU.US,D,20050602,000000,6.42,6.42,6.42,6.42,500,0
+LXU.US,D,20050603,000000,6.4,6.41,6.4,6.41,1000,0
+LXU.US,D,20050606,000000,6.41,6.41,6.41,6.41,500,0
+LXU.US,D,20050607,000000,6.35,6.35,6.3,6.3,300,0
+LXU.US,D,20050608,000000,6.3,6.3,6.26,6.26,5500,0
+LXU.US,D,20050610,000000,6.24,6.4,6.18,6.4,9500,0
+LXU.US,D,20050613,000000,6.41,6.42,6.4,6.4,1600,0
+LXU.US,D,20050614,000000,6.43,6.43,6.36,6.42,2200,0
+LXU.US,D,20050615,000000,6.31,6.35,6.24,6.35,5500,0
+LXU.US,D,20050616,000000,6.4,6.72,6.4,6.7,24600,0
+LXU.US,D,20050617,000000,6.8,6.8,6.7,6.74,5800,0
+LXU.US,D,20050620,000000,6.7,7,6.7,7,4800,0
+LXU.US,D,20050621,000000,7.03,7.11,7.03,7.11,3400,0
+LXU.US,D,20050622,000000,7.25,7.39,7.25,7.39,5200,0
+LXU.US,D,20050623,000000,7.25,7.39,7.25,7.35,1700,0
+LXU.US,D,20050624,000000,7.5,7.5,7.05,7.1,9700,0
+LXU.US,D,20050627,000000,7.19,7.19,7.15,7.15,14900,0
+LXU.US,D,20050628,000000,7.23,7.23,7.23,7.23,500,0
+LXU.US,D,20050629,000000,7.15,7.2,7.15,7.2,500,0
+LXU.US,D,20050630,000000,7.28,7.34,7.25,7.31,11000,0
+LXU.US,D,20050701,000000,7.28,7.28,7.28,7.28,500,0
+LXU.US,D,20050706,000000,7.25,7.26,7.25,7.26,1500,0
+LXU.US,D,20050707,000000,7.28,7.3,7.28,7.3,5000,0
+LXU.US,D,20050708,000000,7.29,7.29,7.28,7.28,1500,0
+LXU.US,D,20050711,000000,7.3,7.3,7.3,7.3,5100,0
+LXU.US,D,20050712,000000,7.25,7.27,7.25,7.27,300,0
+LXU.US,D,20050713,000000,7.23,7.23,7.23,7.23,1000,0
+LXU.US,D,20050714,000000,7.35,7.35,7.24,7.25,31900,0
+LXU.US,D,20050715,000000,7.28,7.3,7.28,7.3,37500,0
+LXU.US,D,20050718,000000,7.31,7.35,7.25,7.3,35300,0
+LXU.US,D,20050719,000000,7.25,7.25,7.22,7.22,5200,0
+LXU.US,D,20050721,000000,7.15,7.15,7.05,7.14,2200,0
+LXU.US,D,20050722,000000,7.24,7.24,7.06,7.06,1400,0
+LXU.US,D,20050725,000000,6.96,7.1,6.91,7.1,3000,0
+LXU.US,D,20050726,000000,7.1,7.11,7.09,7.09,1800,0
+LXU.US,D,20050727,000000,7.06,7.06,7,7.05,2100,0
+LXU.US,D,20050728,000000,7.05,7.3,7.05,7.3,5900,0
+LXU.US,D,20050729,000000,7.28,7.28,7.2,7.2,400,0
+LXU.US,D,20050801,000000,7.24,7.24,7,7.13,2500,0
+LXU.US,D,20050802,000000,7.05,7.2,7.05,7.1,1200,0
+LXU.US,D,20050803,000000,7.06,7.16,7.05,7.16,3100,0
+LXU.US,D,20050804,000000,7.02,7.16,6.97,7.16,9700,0
+LXU.US,D,20050805,000000,7.26,7.26,6.99,7.09,87700,0
+LXU.US,D,20050808,000000,7,7,6.9,7,4700,0
+LXU.US,D,20050809,000000,6.95,7,6.91,7,5900,0
+LXU.US,D,20050810,000000,7.15,7.15,6.9,6.9,23400,0
+LXU.US,D,20050811,000000,6.9,6.92,6.9,6.92,4100,0
+LXU.US,D,20050812,000000,6.91,6.91,6.88,6.89,15700,0
+LXU.US,D,20050815,000000,6.91,6.96,6.9,6.9,18000,0
+LXU.US,D,20050816,000000,6.9,6.9,6.79,6.81,4400,0
+LXU.US,D,20050817,000000,6.86,6.86,6.64,6.82,11200,0
+LXU.US,D,20050818,000000,6.8,6.8,6.69,6.8,3700,0
+LXU.US,D,20050819,000000,6.78,6.78,6.7,6.7,3000,0
+LXU.US,D,20050822,000000,6.61,6.61,6.45,6.6,5700,0
+LXU.US,D,20050823,000000,6.65,6.65,6.5,6.5,4700,0
+LXU.US,D,20050824,000000,6.5,6.5,6.32,6.32,8200,0
+LXU.US,D,20050825,000000,6.23,6.23,6.09,6.2,12200,0
+LXU.US,D,20050826,000000,6.1,6.3,6.1,6.3,3600,0
+LXU.US,D,20050829,000000,6.2,6.24,6.05,6.24,9700,0
+LXU.US,D,20050830,000000,6.2,6.44,6.2,6.44,11900,0
+LXU.US,D,20050831,000000,6.5,6.95,6.5,6.65,6100,0
+LXU.US,D,20050901,000000,6.65,6.65,6.62,6.62,300,0
+LXU.US,D,20050902,000000,6.67,6.67,6.67,6.67,100,0
+LXU.US,D,20050906,000000,6.62,6.62,6.62,6.62,200,0
+LXU.US,D,20050907,000000,6.6,6.6,6.6,6.6,100,0
+LXU.US,D,20050908,000000,6.62,6.64,6.62,6.64,1900,0
+LXU.US,D,20050909,000000,6.6,6.72,6.6,6.72,2100,0
+LXU.US,D,20050912,000000,6.84,6.87,6.84,6.87,21700,0
+LXU.US,D,20050913,000000,6.82,6.88,6.61,6.7,22300,0
+LXU.US,D,20050914,000000,6.68,6.68,6.25,6.3,11500,0
+LXU.US,D,20050915,000000,6.35,6.37,6.3,6.3,900,0
+LXU.US,D,20050916,000000,6.32,6.64,6.32,6.64,2100,0
+LXU.US,D,20050919,000000,6.6,6.6,6.6,6.6,300,0
+LXU.US,D,20050920,000000,6.55,6.65,6.5,6.5,4300,0
+LXU.US,D,20050921,000000,6.55,6.58,6.5,6.53,3200,0
+LXU.US,D,20050922,000000,6.5,6.5,6.45,6.46,3100,0
+LXU.US,D,20050923,000000,6.49,6.5,6.49,6.5,3500,0
+LXU.US,D,20050926,000000,6.4,6.4,6.25,6.25,1900,0
+LXU.US,D,20050927,000000,6.15,6.24,6.15,6.2,8500,0
+LXU.US,D,20050928,000000,6.2,6.2,6.05,6.1,6500,0
+LXU.US,D,20050929,000000,6.05,6.21,6.05,6.21,1700,0
+LXU.US,D,20050930,000000,6.1,6.1,6.1,6.1,2000,0
+LXU.US,D,20051003,000000,6.1,6.1,6.1,6.1,300,0
+LXU.US,D,20051004,000000,6.1,6.1,6.07,6.1,1400,0
+LXU.US,D,20051005,000000,6.01,6.01,6,6,2600,0
+LXU.US,D,20051006,000000,6,6,5.9,5.9,1500,0
+LXU.US,D,20051007,000000,6,6,5.74,5.9,21900,0
+LXU.US,D,20051010,000000,5.95,5.95,5.95,5.95,200,0
+LXU.US,D,20051011,000000,6,6,5.88,5.88,2000,0
+LXU.US,D,20051012,000000,5.9,5.9,5.85,5.85,500,0
+LXU.US,D,20051013,000000,5.8,5.85,5.65,5.85,22000,0
+LXU.US,D,20051014,000000,5.9,5.9,5.81,5.85,10800,0
+LXU.US,D,20051017,000000,5.84,5.84,5.65,5.75,6100,0
+LXU.US,D,20051018,000000,5.7,5.73,5.64,5.64,1700,0
+LXU.US,D,20051019,000000,5.74,5.74,5.72,5.72,300,0
+LXU.US,D,20051020,000000,5.76,5.76,5.76,5.76,100,0
+LXU.US,D,20051021,000000,5.8,5.84,5.8,5.84,500,0
+LXU.US,D,20051024,000000,5.8,5.85,5.8,5.85,500,0
+LXU.US,D,20051025,000000,5.89,5.89,5.87,5.87,300,0
+LXU.US,D,20051026,000000,5.94,5.94,5.94,5.94,100,0
+LXU.US,D,20051027,000000,5.99,5.99,5.97,5.97,300,0
+LXU.US,D,20051028,000000,6.05,6.05,6.03,6.03,300,0
+LXU.US,D,20051031,000000,5.98,5.99,5.9,5.99,700,0
+LXU.US,D,20051101,000000,5.95,5.95,5.95,5.95,300,0
+LXU.US,D,20051102,000000,5.9,5.9,5.88,5.88,1600,0
+LXU.US,D,20051103,000000,5.93,5.93,5.88,5.88,300,0
+LXU.US,D,20051104,000000,5.93,5.93,5.9,5.9,700,0
+LXU.US,D,20051108,000000,5.81,5.85,5.8,5.8,1500,0
+LXU.US,D,20051110,000000,5.75,5.75,5.57,5.63,8300,0
+LXU.US,D,20051111,000000,5.57,5.57,5.45,5.45,4100,0
+LXU.US,D,20051114,000000,5.46,5.46,5.45,5.45,1900,0
+LXU.US,D,20051115,000000,5.41,5.41,5.2,5.2,8100,0
+LXU.US,D,20051116,000000,5.1,5.1,5,5.1,3000,0
+LXU.US,D,20051117,000000,5.15,5.15,4.95,5.1,5500,0
+LXU.US,D,20051118,000000,5.14,5.14,5.05,5.06,13300,0
+LXU.US,D,20051121,000000,5.08,5.08,5.06,5.06,1000,0
+LXU.US,D,20051122,000000,5.16,5.16,5.11,5.11,3200,0
+LXU.US,D,20051123,000000,5.2,5.2,5.09,5.13,34700,0
+LXU.US,D,20051125,000000,5.18,5.18,5.13,5.13,1300,0
+LXU.US,D,20051128,000000,5.08,5.1,5.08,5.1,2200,0
+LXU.US,D,20051129,000000,5.05,5.11,5,5,14300,0
+LXU.US,D,20051130,000000,4.95,5.1,4.9,5.1,7800,0
+LXU.US,D,20051201,000000,5.2,5.7,5.2,5.7,19700,0
+LXU.US,D,20051202,000000,5.7,5.7,5.4,5.6,19200,0
+LXU.US,D,20051205,000000,5.65,5.65,5.65,5.65,5400,0
+LXU.US,D,20051206,000000,5.61,5.61,5.5,5.55,11500,0
+LXU.US,D,20051207,000000,5.5,5.65,5.4,5.45,24500,0
+LXU.US,D,20051208,000000,5.4,5.4,5.35,5.35,6600,0
+LXU.US,D,20051209,000000,5.26,5.28,5.1,5.25,9000,0
+LXU.US,D,20051212,000000,5.25,5.25,5.2,5.2,400,0
+LXU.US,D,20051213,000000,5.14,5.2,5.14,5.2,2500,0
+LXU.US,D,20051214,000000,5.25,5.25,4.99,5,9600,0
+LXU.US,D,20051215,000000,5.05,5.18,4.84,5.05,260700,0
+LXU.US,D,20051216,000000,5.1,5.17,4.95,4.95,10200,0
+LXU.US,D,20051219,000000,4.9,5.1,4.85,5.1,32500,0
+LXU.US,D,20051220,000000,5.3,5.78,5.3,5.78,49400,0
+LXU.US,D,20051221,000000,5.8,5.96,5.8,5.88,14600,0
+LXU.US,D,20051222,000000,6,6.25,6,6.23,47200,0
+LXU.US,D,20051223,000000,6.25,6.35,6.23,6.35,10500,0
+LXU.US,D,20051227,000000,6.48,6.59,6.29,6.53,25000,0
+LXU.US,D,20051228,000000,6.63,6.7,6.63,6.68,8300,0
+LXU.US,D,20051229,000000,6.7,6.7,6.15,6.3,17800,0
+LXU.US,D,20051230,000000,6.25,6.31,6.15,6.15,6400,0
+LXU.US,D,20060103,000000,6.2,6.2,5.87,6.1,13500,0
+LXU.US,D,20060104,000000,6.15,6.16,6.05,6.05,23800,0
+LXU.US,D,20060105,000000,6.09,6.2,6.05,6.2,11900,0
+LXU.US,D,20060106,000000,6.15,6.24,6.1,6.24,8900,0
+LXU.US,D,20060109,000000,6.2,6.25,6.15,6.24,8600,0
+LXU.US,D,20060110,000000,6.15,6.15,6,6.09,13200,0
+LXU.US,D,20060111,000000,6.09,6.1,6,6.04,3000,0
+LXU.US,D,20060112,000000,6,6.09,6,6.07,7900,0
+LXU.US,D,20060113,000000,6.09,6.1,6.05,6.1,1500,0
+LXU.US,D,20060117,000000,6.1,6.2,6.01,6.2,9600,0
+LXU.US,D,20060118,000000,6.23,6.24,6.18,6.24,1200,0
+LXU.US,D,20060119,000000,6.23,6.24,6.1,6.24,11400,0
+LXU.US,D,20060120,000000,6.24,6.29,6.2,6.29,27000,0
+LXU.US,D,20060123,000000,6.23,6.25,6.21,6.25,20300,0
+LXU.US,D,20060124,000000,6.25,6.28,6.25,6.28,4800,0
+LXU.US,D,20060125,000000,6.25,6.25,6.2,6.24,4800,0
+LXU.US,D,20060126,000000,6.24,6.29,6.2,6.29,26200,0
+LXU.US,D,20060127,000000,6.25,6.25,6.2,6.2,25900,0
+LXU.US,D,20060130,000000,6.24,6.24,6,6.2,15700,0
+LXU.US,D,20060131,000000,6.23,6.24,6.23,6.24,1200,0
+LXU.US,D,20060201,000000,6.24,6.5,6.24,6.5,48100,0
+LXU.US,D,20060202,000000,6.5,6.7,6.5,6.7,18600,0
+LXU.US,D,20060203,000000,6.73,6.73,6.72,6.73,3500,0
+LXU.US,D,20060206,000000,6.67,6.7,6.6,6.7,3800,0
+LXU.US,D,20060207,000000,6.72,6.72,6.55,6.65,17200,0
+LXU.US,D,20060208,000000,6.68,6.68,6.6,6.6,600,0
+LXU.US,D,20060209,000000,6.64,6.69,6.58,6.69,51000,0
+LXU.US,D,20060210,000000,6.7,6.7,6.67,6.67,700,0
+LXU.US,D,20060213,000000,6.62,6.65,6.62,6.65,200,0
+LXU.US,D,20060214,000000,6.68,6.68,6.62,6.62,1600,0
+LXU.US,D,20060215,000000,6.55,6.57,6.55,6.57,1100,0
+LXU.US,D,20060216,000000,6.55,6.55,6.52,6.52,5600,0
+LXU.US,D,20060217,000000,6.55,6.65,6.55,6.65,4300,0
+LXU.US,D,20060221,000000,6.65,6.65,6.55,6.6,1900,0
+LXU.US,D,20060222,000000,6.5,6.53,6.5,6.53,2500,0
+LXU.US,D,20060223,000000,6.5,6.55,6.2,6.55,14400,0
+LXU.US,D,20060224,000000,6.6,6.61,6.6,6.6,6700,0
+LXU.US,D,20060227,000000,6.65,6.65,6.55,6.58,4500,0
+LXU.US,D,20060228,000000,6.53,6.53,6.47,6.5,2500,0
+LXU.US,D,20060301,000000,6.46,6.46,6.45,6.45,1500,0
+LXU.US,D,20060302,000000,6.41,6.45,6.3,6.45,5200,0
+LXU.US,D,20060303,000000,6.45,6.45,6.4,6.4,3600,0
+LXU.US,D,20060306,000000,6.35,6.4,6.35,6.4,1200,0
+LXU.US,D,20060308,000000,6.39,6.39,6.39,6.39,400,0
+LXU.US,D,20060309,000000,6.32,6.32,6.27,6.27,1500,0
+LXU.US,D,20060310,000000,6.27,6.27,6.27,6.27,200,0
+LXU.US,D,20060313,000000,6.29,6.31,6.29,6.3,5700,0
+LXU.US,D,20060314,000000,6.33,6.44,6.3,6.44,19100,0
+LXU.US,D,20060315,000000,6.35,6.65,6.35,6.65,16700,0
+LXU.US,D,20060316,000000,6.67,6.8,6.67,6.8,17500,0
+LXU.US,D,20060317,000000,6.79,7.1,6.79,7.09,19700,0
+LXU.US,D,20060320,000000,7.1,7.48,7.1,7.48,8700,0
+LXU.US,D,20060321,000000,7.46,7.46,7.4,7.4,8100,0
+LXU.US,D,20060322,000000,7.3,7.35,7.29,7.32,12400,0
+LXU.US,D,20060323,000000,7.31,7.31,7.28,7.3,14500,0
+LXU.US,D,20060324,000000,7.3,7.3,7.25,7.25,21700,0
+LXU.US,D,20060327,000000,7.25,7.28,7.21,7.25,24300,0
+LXU.US,D,20060328,000000,7.28,7.28,7.17,7.23,12500,0
+LXU.US,D,20060329,000000,7.23,7.24,7.23,7.24,3000,0
+LXU.US,D,20060330,000000,7.25,7.25,7.2,7.25,12400,0
+LXU.US,D,20060331,000000,7.2,7.2,7.2,7.2,10100,0
+LXU.US,D,20060403,000000,6.95,7.3,6.95,7.26,14000,0
+LXU.US,D,20060404,000000,7.26,7.26,7.2,7.26,3000,0
+LXU.US,D,20060405,000000,7.21,7.21,7.16,7.16,400,0
+LXU.US,D,20060406,000000,7.25,7.32,7.25,7.32,1700,0
+LXU.US,D,20060407,000000,7.33,7.39,7.33,7.36,6500,0
+LXU.US,D,20060410,000000,7.38,7.38,7.3,7.33,1500,0
+LXU.US,D,20060411,000000,7.35,7.44,7.32,7.44,8200,0
+LXU.US,D,20060412,000000,7.4,7.41,7.3,7.35,4200,0
+LXU.US,D,20060413,000000,7.4,7.79,7.4,7.76,43000,0
+LXU.US,D,20060417,000000,7.71,8.14,7.71,8.08,106900,0
+LXU.US,D,20060418,000000,8.12,8.21,8.08,8.16,43900,0
+LXU.US,D,20060419,000000,8.21,8.24,8.01,8.1,15500,0
+LXU.US,D,20060420,000000,8.14,8.15,8.05,8.1,8200,0
+LXU.US,D,20060421,000000,8.15,8.3,8.15,8.25,45900,0
+LXU.US,D,20060424,000000,8.2,8.34,8.19,8.34,30900,0
+LXU.US,D,20060425,000000,8.4,8.4,8.22,8.32,23600,0
+LXU.US,D,20060426,000000,8.47,8.49,8.25,8.35,21700,0
+LXU.US,D,20060427,000000,8.25,8.5,8.25,8.41,48300,0
+LXU.US,D,20060428,000000,8.49,8.51,8.41,8.51,34700,0
+LXU.US,D,20060501,000000,8.49,8.49,8.39,8.39,16100,0
+LXU.US,D,20060502,000000,8.45,8.75,8.39,8.75,39700,0
+LXU.US,D,20060503,000000,8.74,8.74,8.5,8.53,10100,0
+LXU.US,D,20060504,000000,8.73,8.73,8.4,8.46,18900,0
+LXU.US,D,20060505,000000,8.47,8.6,8.36,8.6,14100,0
+LXU.US,D,20060508,000000,8.65,8.65,8.55,8.62,11300,0
+LXU.US,D,20060509,000000,8.74,8.92,8.7,8.91,147400,0
+LXU.US,D,20060510,000000,8.91,9.1,8.9,9,53800,0
+LXU.US,D,20060511,000000,9.07,9.19,8.8,8.86,56100,0
+LXU.US,D,20060512,000000,8.98,9.05,8.41,8.69,45000,0
+LXU.US,D,20060515,000000,8.94,9,8.16,8.3,38600,0
+LXU.US,D,20060516,000000,8.36,8.4,8.3,8.39,9600,0
+LXU.US,D,20060517,000000,8.3,8.3,8.3,8.3,500,0
+LXU.US,D,20060518,000000,8.3,8.3,8.15,8.25,9200,0
+LXU.US,D,20060519,000000,8.26,8.3,8.17,8.3,17600,0
+LXU.US,D,20060522,000000,8.29,8.29,8.17,8.17,3700,0
+LXU.US,D,20060523,000000,8.25,8.29,7.95,8,40400,0
+LXU.US,D,20060524,000000,7.98,8.16,7.7,8.03,51800,0
+LXU.US,D,20060525,000000,8.13,8.28,8.08,8.27,16900,0
+LXU.US,D,20060526,000000,8.15,8.5,7.96,8.39,10000,0
+LXU.US,D,20060530,000000,8.45,8.45,8.11,8.17,3000,0
+LXU.US,D,20060531,000000,8.2,8.23,8.09,8.16,25700,0
+LXU.US,D,20060601,000000,8.12,8.22,8.1,8.22,800,0
+LXU.US,D,20060602,000000,8.18,8.49,8.18,8.37,13100,0
+LXU.US,D,20060605,000000,8.3,8.3,8.3,8.3,5900,0
+LXU.US,D,20060606,000000,8.2,8.2,8.13,8.19,5800,0
+LXU.US,D,20060607,000000,8.15,8.31,8.15,8.3,3000,0
+LXU.US,D,20060608,000000,8.2,8.2,8.1,8.11,18000,0
+LXU.US,D,20060609,000000,8.2,8.24,8.1,8.19,3200,0
+LXU.US,D,20060612,000000,8.05,8.14,7.9,8.14,6000,0
+LXU.US,D,20060613,000000,7.75,8.1,7.75,8.1,7100,0
+LXU.US,D,20060614,000000,8.1,8.12,8.1,8.12,2600,0
+LXU.US,D,20060615,000000,8.13,8.15,8.1,8.1,6200,0
+LXU.US,D,20060619,000000,8.09,8.1,8.01,8.01,9500,0
+LXU.US,D,20060620,000000,7.96,8.05,7.73,8.05,47600,0
+LXU.US,D,20060621,000000,8.08,8.09,8.04,8.08,900,0
+LXU.US,D,20060622,000000,8.05,8.1,8.05,8.1,1700,0
+LXU.US,D,20060623,000000,8.11,8.11,8.08,8.1,2900,0
+LXU.US,D,20060626,000000,8.07,8.15,8.07,8.14,5400,0
+LXU.US,D,20060627,000000,8.14,8.15,8.09,8.1,3500,0
+LXU.US,D,20060628,000000,8.15,8.3,8.15,8.29,3400,0
+LXU.US,D,20060629,000000,8.25,8.25,7.96,8.22,27000,0
+LXU.US,D,20060630,000000,8.19,8.26,8.19,8.26,12500,0
+LXU.US,D,20060703,000000,8.35,8.45,8.35,8.45,900,0
+LXU.US,D,20060705,000000,8.45,8.7,8.45,8.55,20000,0
+LXU.US,D,20060706,000000,8.6,8.65,8.33,8.45,24200,0
+LXU.US,D,20060707,000000,8.35,8.4,8.25,8.3,5600,0
+LXU.US,D,20060710,000000,8.35,8.59,8.35,8.55,5200,0
+LXU.US,D,20060711,000000,8.55,8.66,8.55,8.61,13500,0
+LXU.US,D,20060712,000000,8.71,8.8,8.6,8.67,8100,0
+LXU.US,D,20060713,000000,8.7,8.7,8.55,8.56,27300,0
+LXU.US,D,20060714,000000,8.7,8.75,8.48,8.6,26300,0
+LXU.US,D,20060717,000000,8.68,8.68,8.28,8.39,34900,0
+LXU.US,D,20060718,000000,8.26,8.39,8.26,8.34,1400,0
+LXU.US,D,20060719,000000,8.4,8.44,8.36,8.44,9600,0
+LXU.US,D,20060720,000000,8.45,8.45,8.45,8.45,200,0
+LXU.US,D,20060721,000000,8.5,8.5,8.42,8.43,1000,0
+LXU.US,D,20060724,000000,8.5,8.65,8.5,8.61,5400,0
+LXU.US,D,20060725,000000,8.75,8.8,8.57,8.78,30500,0
+LXU.US,D,20060726,000000,8.85,8.9,8.75,8.79,26200,0
+LXU.US,D,20060727,000000,8.75,8.85,8.7,8.74,88200,0
+LXU.US,D,20060728,000000,8.75,8.75,8.74,8.75,13000,0
+LXU.US,D,20060731,000000,8.77,8.77,8.76,8.76,8200,0
+LXU.US,D,20060801,000000,8.76,8.76,8.76,8.76,1000,0
+LXU.US,D,20060802,000000,8.77,8.77,8.71,8.72,2100,0
+LXU.US,D,20060803,000000,8.76,8.84,8.76,8.84,20000,0
+LXU.US,D,20060804,000000,8.87,8.87,8.87,8.87,5200,0
+LXU.US,D,20060807,000000,8.8,8.86,8.8,8.85,20100,0
+LXU.US,D,20060808,000000,8.88,9.42,8.86,9.26,168800,0
+LXU.US,D,20060809,000000,9.4,9.4,9.06,9.26,68300,0
+LXU.US,D,20060810,000000,9,9.1,8.9,9.05,27300,0
+LXU.US,D,20060811,000000,9,9.08,8.88,9.08,20600,0
+LXU.US,D,20060814,000000,9.15,9.19,8.94,9,18400,0
+LXU.US,D,20060815,000000,9.09,9.17,8.95,8.95,31300,0
+LXU.US,D,20060816,000000,8.95,9.3,8.95,9.25,109500,0
+LXU.US,D,20060817,000000,9.26,9.27,9.23,9.25,68800,0
+LXU.US,D,20060818,000000,9.25,9.34,9.25,9.33,40000,0
+LXU.US,D,20060821,000000,9.4,10,9.33,9.98,362500,0
+LXU.US,D,20060822,000000,9.99,10.01,9.7,9.83,66500,0
+LXU.US,D,20060823,000000,9.79,9.79,9.33,9.7,115300,0
+LXU.US,D,20060824,000000,9.8,10,9.51,9.97,144800,0
+LXU.US,D,20060825,000000,9.96,10.25,9.81,10.04,347400,0
+LXU.US,D,20060828,000000,10.21,10.21,9.72,9.8,120700,0
+LXU.US,D,20060829,000000,9.9,9.9,9.6,9.75,71000,0
+LXU.US,D,20060830,000000,9.8,9.82,9.44,9.58,81000,0
+LXU.US,D,20060831,000000,9.6,9.7,9.51,9.7,41000,0
+LXU.US,D,20060901,000000,9.65,9.85,9.56,9.84,40100,0
+LXU.US,D,20060905,000000,9.85,10.25,9.82,10.12,89500,0
+LXU.US,D,20060906,000000,10.11,10.11,9.8,9.8,47400,0
+LXU.US,D,20060907,000000,9.84,9.84,9.7,9.7,16300,0
+LXU.US,D,20060908,000000,9.3,9.7,9.3,9.58,23700,0
+LXU.US,D,20060911,000000,9.4,9.4,8.5,8.83,139200,0
+LXU.US,D,20060912,000000,8.78,8.82,8.59,8.75,46900,0
+LXU.US,D,20060913,000000,8.75,8.88,8.73,8.85,29800,0
+LXU.US,D,20060914,000000,8.85,9,8.8,8.92,14600,0
+LXU.US,D,20060915,000000,8.95,9.08,8.95,9.05,36800,0
+LXU.US,D,20060918,000000,9.05,9.14,8.98,9.03,39300,0
+LXU.US,D,20060919,000000,9.03,9.03,8.85,8.96,34900,0
+LXU.US,D,20060920,000000,8.81,8.89,8.8,8.89,56500,0
+LXU.US,D,20060921,000000,8.95,9.05,8.81,9.01,39300,0
+LXU.US,D,20060922,000000,9.01,9.01,8.95,8.99,4800,0
+LXU.US,D,20060925,000000,8.9,9,8.76,8.99,48200,0
+LXU.US,D,20060926,000000,8.99,8.99,8.91,8.98,41700,0
+LXU.US,D,20060927,000000,8.98,9.04,8.96,8.99,44700,0
+LXU.US,D,20060928,000000,9.04,9.05,8.91,8.99,35600,0
+LXU.US,D,20060929,000000,8.95,9,8.95,9,22900,0
+LXU.US,D,20061002,000000,9.04,9.05,8.9,8.98,5700,0
+LXU.US,D,20061003,000000,8.9,8.92,8.5,8.92,36800,0
+LXU.US,D,20061004,000000,8.98,9.05,8.97,9.02,18100,0
+LXU.US,D,20061005,000000,9.02,9.03,8.94,8.98,13100,0
+LXU.US,D,20061006,000000,8.98,9.01,8.96,8.96,3000,0
+LXU.US,D,20061009,000000,8.96,8.97,8.88,8.96,10100,0
+LXU.US,D,20061010,000000,8.9,8.97,8.89,8.97,2900,0
+LXU.US,D,20061011,000000,8.96,8.96,8.87,8.88,4200,0
+LXU.US,D,20061012,000000,8.96,8.97,8.85,8.97,96200,0
+LXU.US,D,20061013,000000,8.96,8.99,8.94,8.96,53300,0
+LXU.US,D,20061016,000000,8.83,9.2,8.83,9,126600,0
+LXU.US,D,20061017,000000,9.01,9.16,9,9.09,95500,0
+LXU.US,D,20061018,000000,9.06,9.08,8.89,8.96,55700,0
+LXU.US,D,20061019,000000,9.3,9.3,9.09,9.15,17400,0
+LXU.US,D,20061020,000000,9.25,9.25,9.14,9.23,13300,0
+LXU.US,D,20061023,000000,9.23,9.23,9.1,9.23,16900,0
+LXU.US,D,20061024,000000,9.23,9.32,9.15,9.32,94500,0
+LXU.US,D,20061025,000000,9.37,9.39,9.3,9.38,43900,0
+LXU.US,D,20061026,000000,9.45,9.49,9.3,9.39,47200,0
+LXU.US,D,20061027,000000,9.35,9.45,9.3,9.45,30200,0
+LXU.US,D,20061030,000000,9.35,9.4,9.3,9.39,13900,0
+LXU.US,D,20061031,000000,9.4,9.4,9.39,9.4,13000,0
+LXU.US,D,20061101,000000,9.4,9.49,9.3,9.31,30000,0
+LXU.US,D,20061102,000000,9.24,9.4,9.24,9.4,14800,0
+LXU.US,D,20061103,000000,9.4,9.7,9.4,9.67,48100,0
+LXU.US,D,20061106,000000,9.67,9.8,9.66,9.7,54600,0
+LXU.US,D,20061107,000000,9.71,9.71,9.2,9.49,95000,0
+LXU.US,D,20061108,000000,9.4,9.58,9.4,9.55,231000,0
+LXU.US,D,20061109,000000,9.64,9.78,9.6,9.78,262200,0
+LXU.US,D,20061110,000000,9.74,9.89,9.51,9.89,31000,0
+LXU.US,D,20061113,000000,9.75,9.84,9.64,9.82,41400,0
+LXU.US,D,20061114,000000,9.78,9.84,9.64,9.64,32700,0
+LXU.US,D,20061115,000000,9.65,9.84,9.65,9.68,38400,0
+LXU.US,D,20061116,000000,9.76,9.84,9.66,9.83,59700,0
+LXU.US,D,20061117,000000,9.76,10.4,9.7,10.15,122000,0
+LXU.US,D,20061120,000000,10.24,10.37,10.16,10.2,74600,0
+LXU.US,D,20061121,000000,10.16,10.4,10.16,10.25,74000,0
+LXU.US,D,20061122,000000,10.26,10.85,10.25,10.77,281500,0
+LXU.US,D,20061124,000000,10.77,11.22,10.65,11.19,57000,0
+LXU.US,D,20061127,000000,11.3,11.42,11.12,11.3,117300,0
+LXU.US,D,20061128,000000,11.45,11.48,11.22,11.3,40100,0
+LXU.US,D,20061129,000000,11.45,11.49,11.25,11.4,14300,0
+LXU.US,D,20061130,000000,11.4,11.41,11.25,11.3,22700,0
+LXU.US,D,20061201,000000,11.26,11.99,11.26,11.85,74000,0
+LXU.US,D,20061204,000000,11.98,12.74,11.98,12.62,160200,0
+LXU.US,D,20061205,000000,12.74,12.74,12.45,12.68,64100,0
+LXU.US,D,20061206,000000,12.74,12.74,12.6,12.61,31900,0
+LXU.US,D,20061207,000000,12.74,12.75,12.61,12.7,37900,0
+LXU.US,D,20061208,000000,12.7,12.72,12.59,12.65,79000,0
+LXU.US,D,20061211,000000,12.6,13.2,12.6,12.98,62100,0
+LXU.US,D,20061212,000000,12.99,13,11.5,12.2,182900,0
+LXU.US,D,20061213,000000,12.35,12.35,11.51,11.84,52700,0
+LXU.US,D,20061214,000000,11.74,11.9,11.6,11.78,27600,0
+LXU.US,D,20061215,000000,11.85,11.9,11.8,11.82,16800,0
+LXU.US,D,20061218,000000,12.07,12.07,11.81,11.85,46100,0
+LXU.US,D,20061219,000000,11.95,11.99,11.85,11.86,48900,0
+LXU.US,D,20061220,000000,11.88,11.95,11.68,11.84,21200,0
+LXU.US,D,20061221,000000,11.9,11.95,11.7,11.74,15700,0
+LXU.US,D,20061222,000000,11.95,12.19,11.9,12.1,67000,0
+LXU.US,D,20061226,000000,12,12.05,11.7,11.84,65100,0
+LXU.US,D,20061227,000000,11.66,12,11.65,11.85,30800,0
+LXU.US,D,20061228,000000,11.99,11.99,11.75,11.85,32900,0
+LXU.US,D,20061229,000000,11.81,11.81,11.58,11.58,22800,0
+LXU.US,D,20070103,000000,11.46,11.64,11.41,11.6,29200,0
+LXU.US,D,20070104,000000,11.6,11.64,11.6,11.61,10000,0
+LXU.US,D,20070105,000000,11.57,11.64,11.56,11.64,5200,0
+LXU.US,D,20070108,000000,11.6,11.73,11.6,11.7,45300,0
+LXU.US,D,20070109,000000,11.75,11.89,11.75,11.8,24200,0
+LXU.US,D,20070110,000000,11.98,11.98,11.77,11.78,12400,0
+LXU.US,D,20070111,000000,11.78,12.35,11.78,12.3,51600,0
+LXU.US,D,20070112,000000,12.3,13.05,12.08,12.9,84400,0
+LXU.US,D,20070116,000000,12.96,14.14,12.96,14.09,137700,0
+LXU.US,D,20070117,000000,14,14.7,14,14.29,149800,0
+LXU.US,D,20070118,000000,14.35,14.79,13.7,14,46900,0
+LXU.US,D,20070119,000000,14.2,14.39,14.1,14.21,16000,0
+LXU.US,D,20070122,000000,14.35,14.5,14.25,14.25,46900,0
+LXU.US,D,20070123,000000,14.35,14.45,14.25,14.29,23800,0
+LXU.US,D,20070124,000000,14.4,14.49,14.15,14.4,21000,0
+LXU.US,D,20070125,000000,14.15,14.34,14.01,14.05,31800,0
+LXU.US,D,20070126,000000,14.04,14.44,14.04,14.18,15600,0
+LXU.US,D,20070129,000000,14.18,14.35,14.16,14.34,22200,0
+LXU.US,D,20070130,000000,14.35,14.43,14.3,14.43,45300,0
+LXU.US,D,20070131,000000,14.42,14.5,14.42,14.49,45600,0
+LXU.US,D,20070201,000000,14.5,14.75,14.45,14.73,94800,0
+LXU.US,D,20070202,000000,14.7,14.85,14.65,14.85,32800,0
+LXU.US,D,20070205,000000,15,15.05,14.49,14.67,88400,0
+LXU.US,D,20070206,000000,14.74,14.75,14.45,14.6,27700,0
+LXU.US,D,20070207,000000,14.6,14.7,14.6,14.67,13400,0
+LXU.US,D,20070208,000000,14.7,14.87,14.64,14.8,28800,0
+LXU.US,D,20070209,000000,14.85,15,14.8,14.98,52200,0
+LXU.US,D,20070212,000000,15.3,15.45,15,15.28,109936,0
+LXU.US,D,20070213,000000,15.3,15.4,15.17,15.39,33585,0
+LXU.US,D,20070214,000000,15.4,15.65,15,15.44,64400,0
+LXU.US,D,20070215,000000,15.5,15.55,15.35,15.39,34600,0
+LXU.US,D,20070216,000000,15.3,15.6,15.25,15.39,25700,0
+LXU.US,D,20070220,000000,15.1,15.71,15.1,15.64,56300,0
+LXU.US,D,20070221,000000,15.63,15.7,15.51,15.64,18200,0
+LXU.US,D,20070222,000000,15.64,15.69,15.52,15.59,73200,0
+LXU.US,D,20070223,000000,15.51,15.63,15.45,15.45,25200,0
+LXU.US,D,20070226,000000,15.57,15.7,15.45,15.5,36940,0
+LXU.US,D,20070227,000000,14.8,14.8,11.85,13.49,214300,0
+LXU.US,D,20070228,000000,14.24,14.34,13.21,13.46,65600,0
+LXU.US,D,20070301,000000,13.49,13.49,12.81,13.02,125785,0
+LXU.US,D,20070302,000000,12.95,13.08,12.91,12.98,52700,0
+LXU.US,D,20070305,000000,12.99,13.02,12.86,12.95,32000,0
+LXU.US,D,20070306,000000,12.99,13.11,12.92,13.02,29700,0
+LXU.US,D,20070307,000000,13,13.25,12.9,13.15,37400,0
+LXU.US,D,20070308,000000,13.19,13.38,13.06,13.18,41300,0
+LXU.US,D,20070309,000000,13.12,13.34,13,13.26,39700,0
+LXU.US,D,20070312,000000,13.1,13.13,12.9,13.1,65200,0
+LXU.US,D,20070313,000000,13.15,13.16,12.91,13.1,97100,0
+LXU.US,D,20070314,000000,13,13.1,12.96,13,57900,0
+LXU.US,D,20070315,000000,13.01,13.3,13.01,13.24,40900,0
+LXU.US,D,20070316,000000,13.4,13.44,13.25,13.3,32700,0
+LXU.US,D,20070319,000000,13.05,13.46,13.05,13.46,41800,0
+LXU.US,D,20070320,000000,13.6,13.64,13.5,13.64,35600,0
+LXU.US,D,20070321,000000,14.14,14.32,13.8,14.32,117000,0
+LXU.US,D,20070322,000000,14.44,14.75,14.29,14.5,89400,0
+LXU.US,D,20070323,000000,14.52,14.7,14.44,14.64,18100,0
+LXU.US,D,20070326,000000,14.73,14.74,14.4,14.58,60900,0
+LXU.US,D,20070327,000000,14.54,14.65,13.94,14.53,59100,0
+LXU.US,D,20070328,000000,14.5,14.78,14.5,14.7,32800,0
+LXU.US,D,20070329,000000,14.7,15.25,14.69,15.17,216400,0
+LXU.US,D,20070330,000000,15.24,15.6,15.21,15.55,125900,0
+LXU.US,D,20070402,000000,15.7,16,15.28,15.28,61500,0
+LXU.US,D,20070403,000000,15.3,15.65,14.76,15.4,50800,0
+LXU.US,D,20070404,000000,15.28,15.39,14.8,15.15,44300,0
+LXU.US,D,20070405,000000,15.2,15.3,15,15.14,16500,0
+LXU.US,D,20070409,000000,15.1,15.99,14.8,15.2,30900,0
+LXU.US,D,20070410,000000,15.21,15.5,15.2,15.48,69500,0
+LXU.US,D,20070411,000000,15.4,15.62,15.35,15.6,40900,0
+LXU.US,D,20070412,000000,15.61,16.6,15.25,16.35,124600,0
+LXU.US,D,20070413,000000,16.4,16.8,16.35,16.67,94200,0
+LXU.US,D,20070416,000000,16.75,16.99,16.15,16.63,111000,0
+LXU.US,D,20070417,000000,16.63,16.7,16.5,16.7,27400,0
+LXU.US,D,20070418,000000,16.7,17.15,16.6,17.05,199800,0
+LXU.US,D,20070419,000000,17.03,17.15,16.74,16.84,109300,0
+LXU.US,D,20070420,000000,16.95,17.05,16.8,16.95,115600,0
+LXU.US,D,20070423,000000,16.95,17.1,16.89,16.95,75600,0
+LXU.US,D,20070424,000000,16.99,17.1,16.9,17.08,149000,0
+LXU.US,D,20070425,000000,17.08,17.08,16.72,16.98,144500,0
+LXU.US,D,20070426,000000,16.99,17.03,16.85,17,23800,0
+LXU.US,D,20070427,000000,16.9,17.1,16.86,16.86,31700,0
+LXU.US,D,20070430,000000,16.9,16.99,16.29,16.33,58300,0
+LXU.US,D,20070501,000000,15.85,16.01,15.16,15.61,66573,0
+LXU.US,D,20070502,000000,15.5,16.31,15.45,16.3,60300,0
+LXU.US,D,20070503,000000,17,17.17,16.63,17,176600,0
+LXU.US,D,20070504,000000,17,17.03,16.87,16.99,92900,0
+LXU.US,D,20070507,000000,17.05,18.6,17.05,17.98,725100,0
+LXU.US,D,20070508,000000,17.9,20,17.76,19.97,1024900,0
+LXU.US,D,20070509,000000,19.97,20.95,19.66,20.45,784900,0
+LXU.US,D,20070510,000000,20.45,20.5,19.81,20.35,335900,0
+LXU.US,D,20070511,000000,20.35,21,20.28,20.71,390900,0
+LXU.US,D,20070514,000000,20.9,21.37,20.6,20.93,473400,0
+LXU.US,D,20070515,000000,20.81,21.46,20.75,20.86,228400,0
+LXU.US,D,20070516,000000,20.98,20.98,20.4,20.9,128000,0
+LXU.US,D,20070517,000000,20.89,21.44,20.64,20.99,166800,0
+LXU.US,D,20070518,000000,21.15,21.23,20.6,20.84,99700,0
+LXU.US,D,20070521,000000,21,21.14,20.5,20.53,142015,0
+LXU.US,D,20070522,000000,20.78,20.78,20.03,20.24,146900,0
+LXU.US,D,20070523,000000,20.34,20.5,19.63,19.82,155800,0
+LXU.US,D,20070524,000000,19.89,20.2,19.02,19.74,97200,0
+LXU.US,D,20070525,000000,19.66,20.14,19.25,19.35,59900,0
+LXU.US,D,20070529,000000,20,20.39,19.25,19.8,228100,0
+LXU.US,D,20070530,000000,19.6,19.75,19.2,19.53,189700,0
+LXU.US,D,20070531,000000,19.31,20.67,19.31,20.6,378800,0
+LXU.US,D,20070601,000000,20.7,21.25,19.99,20.29,175200,0
+LXU.US,D,20070604,000000,20.33,20.7,20.29,20.48,123100,0
+LXU.US,D,20070605,000000,20.59,20.75,19.72,20.65,123600,0
+LXU.US,D,20070606,000000,20.55,20.75,20.18,20.61,88700,0
+LXU.US,D,20070607,000000,20.5,21.93,20,20.07,452600,0
+LXU.US,D,20070608,000000,20.15,21.37,19.15,21.09,131900,0
+LXU.US,D,20070611,000000,21.35,21.99,20.85,21.2,182700,0
+LXU.US,D,20070612,000000,21.29,21.29,20.25,20.74,127200,0
+LXU.US,D,20070613,000000,20.96,21.15,20.5,20.89,91400,0
+LXU.US,D,20070614,000000,20.9,22,20.77,21.3,275900,0
+LXU.US,D,20070615,000000,21.6,22.9,21.23,22.81,421200,0
+LXU.US,D,20070618,000000,22.92,23.25,22.65,22.9,271100,0
+LXU.US,D,20070619,000000,23,23.7,22.7,23.36,202000,0
+LXU.US,D,20070620,000000,23.38,23.61,22.93,23.17,145800,0
+LXU.US,D,20070621,000000,23.1,23.51,22.18,22.98,182700,0
+LXU.US,D,20070622,000000,23.15,23.5,22.52,22.63,703800,0
+LXU.US,D,20070625,000000,22.45,22.74,21.85,21.98,199400,0
+LXU.US,D,20070626,000000,22,22.43,20.83,22.43,195500,0
+LXU.US,D,20070627,000000,22.15,23,21.65,23,155400,0
+LXU.US,D,20070628,000000,23.38,23.68,21.15,21.53,450900,0
+LXU.US,D,20070629,000000,21.5,21.79,21.05,21.38,330200,0
+LXU.US,D,20070702,000000,21.38,22.39,21.27,21.95,399300,0
+LXU.US,D,20070703,000000,22,22.25,21.61,21.7,127500,0
+LXU.US,D,20070705,000000,21.7,21.92,21.52,21.72,151500,0
+LXU.US,D,20070706,000000,21.72,21.96,21.5,21.9,161000,0
+LXU.US,D,20070709,000000,21.8,21.95,20.7,21.34,227500,0
+LXU.US,D,20070710,000000,21.34,21.39,19.4,19.88,403500,0
+LXU.US,D,20070711,000000,19.86,20.65,19.56,20,215600,0
+LXU.US,D,20070712,000000,20.2,22.45,20.2,22.18,344800,0
+LXU.US,D,20070713,000000,22.22,22.95,21.62,22.35,206800,0
+LXU.US,D,20070716,000000,22,22.7,21.5,21.8,172100,0
+LXU.US,D,20070717,000000,22.2,22.22,21.83,22.12,139500,0
+LXU.US,D,20070718,000000,22,22.24,21.08,21.67,152300,0
+LXU.US,D,20070719,000000,21.85,21.85,21.25,21.66,109700,0
+LXU.US,D,20070720,000000,21.72,21.91,21.12,21.44,167400,0
+LXU.US,D,20070723,000000,21.5,21.88,21.15,21.32,113900,0
+LXU.US,D,20070724,000000,21.25,21.25,19.97,20.15,236800,0
+LXU.US,D,20070725,000000,20.22,20.73,20.04,20.4,139900,0
+LXU.US,D,20070726,000000,20.15,20.4,18.3,19.35,240300,0
+LXU.US,D,20070727,000000,19.25,19.5,18.35,18.59,118600,0
+LXU.US,D,20070730,000000,18.59,19.02,18.05,18.73,106800,0
+LXU.US,D,20070731,000000,19.2,19.57,19,19.49,149100,0
+LXU.US,D,20070801,000000,19.52,19.89,18.55,19.49,227800,0
+LXU.US,D,20070802,000000,19.6,19.78,18.8,19.35,70500,0
+LXU.US,D,20070803,000000,19.4,19.4,18.5,18.69,107100,0
+LXU.US,D,20070806,000000,18.5,19.76,17,19.46,213800,0
+LXU.US,D,20070807,000000,19.2,19.74,18.7,19.5,136700,0
+LXU.US,D,20070808,000000,21.25,23.4,21.15,23.1,663800,0
+LXU.US,D,20070809,000000,22.5,22.8,21.38,21.8,259348,0
+LXU.US,D,20070810,000000,21.15,22.5,20.46,21.75,214100,0
+LXU.US,D,20070813,000000,22.01,22.57,22,22.33,145400,0
+LXU.US,D,20070814,000000,22.3,22.5,20.91,21.25,99700,0
+LXU.US,D,20070815,000000,21,21.91,20.55,20.75,110900,0
+LXU.US,D,20070816,000000,20.5,20.63,18.2,19.77,278400,0
+LXU.US,D,20070817,000000,23.99,23.99,19.5,19.81,118500,0
+LXU.US,D,20070820,000000,19.79,20.3,19.5,19.74,83900,0
+LXU.US,D,20070821,000000,19.4,20.8,19.4,20.6,95700,0
+LXU.US,D,20070822,000000,20.85,22.15,20.46,21.93,126200,0
+LXU.US,D,20070823,000000,22,22.38,21.9,22.12,90500,0
+LXU.US,D,20070824,000000,22.11,22.83,22.03,22.76,62600,0
+LXU.US,D,20070827,000000,22.6,23,22.1,22.5,73100,0
+LXU.US,D,20070828,000000,22.65,22.65,21.23,21.6,153400,0
+LXU.US,D,20070829,000000,21.49,22.16,21.38,22.07,83700,0
+LXU.US,D,20070830,000000,21.85,22.16,21.55,21.78,83300,0
+LXU.US,D,20070831,000000,22,22.2,21.87,22.02,138400,0
+LXU.US,D,20070904,000000,21.9,22.9,21.51,22.78,144500,0
+LXU.US,D,20070905,000000,22.55,22.59,21.3,21.97,150900,0
+LXU.US,D,20070906,000000,22.02,22.96,21.49,22.14,85100,0
+LXU.US,D,20070907,000000,21.85,22.18,20.56,21.12,93100,0
+LXU.US,D,20070910,000000,21.32,21.54,20.5,21.17,68800,0
+LXU.US,D,20070911,000000,21.39,21.39,20.76,20.85,114700,0
+LXU.US,D,20070912,000000,20.81,21.19,20.77,20.85,59500,0
+LXU.US,D,20070913,000000,20.85,21.32,20.77,21.22,95300,0
+LXU.US,D,20070914,000000,21.01,21.5,20.9,21.48,43900,0
+LXU.US,D,20070917,000000,21.49,21.49,20.85,21.09,114200,0
+LXU.US,D,20070918,000000,21.15,22.12,20.62,22.11,119400,0
+LXU.US,D,20070919,000000,22.5,22.57,21.9,22.57,87700,0
+LXU.US,D,20070920,000000,22.58,22.95,21.65,22.26,102100,0
+LXU.US,D,20070921,000000,22.57,24.59,22.36,24.59,637800,0
+LXU.US,D,20070924,000000,24.4,24.71,23.13,24.23,363900,0
+LXU.US,D,20070925,000000,24.65,25.07,23.5,24.56,181200,0
+LXU.US,D,20070926,000000,24.85,25.25,24.16,25.09,221800,0
+LXU.US,D,20070927,000000,25.1,25.24,24.51,24.67,84400,0
+LXU.US,D,20070928,000000,24.77,24.99,23.52,23.65,202500,0
+LXU.US,D,20071001,000000,23.51,23.83,23.28,23.58,283300,0
+LXU.US,D,20071002,000000,23.75,24.02,21.95,22.62,366000,0
+LXU.US,D,20071003,000000,22.5,22.62,21.22,21.98,256800,0
+LXU.US,D,20071004,000000,21.98,22.06,21.28,21.8,63000,0
+LXU.US,D,20071005,000000,21.81,22.4,21.81,22.15,134000,0
+LXU.US,D,20071008,000000,23.1,23.5,22.8,23.29,432900,0
+LXU.US,D,20071009,000000,23.55,24.19,23.29,24.18,244300,0
+LXU.US,D,20071010,000000,24.22,24.35,23.51,24.32,193900,0
+LXU.US,D,20071011,000000,24.38,24.66,22.67,22.81,223200,0
+LXU.US,D,20071012,000000,23,23.98,22.85,23.98,196000,0
+LXU.US,D,20071015,000000,24,24.48,23.61,24.3,183600,0
+LXU.US,D,20071016,000000,24.2,24.3,23.4,23.81,143000,0
+LXU.US,D,20071017,000000,24.06,24.4,23.75,24.04,126900,0
+LXU.US,D,20071018,000000,24,24.27,23.5,24.24,108300,0
+LXU.US,D,20071019,000000,24,24.24,23,23.09,213400,0
+LXU.US,D,20071022,000000,22.87,23.51,22.67,23.25,130500,0
+LXU.US,D,20071023,000000,23.37,23.55,22.91,23.33,127600,0
+LXU.US,D,20071024,000000,23.32,23.35,23.08,23.34,72600,0
+LXU.US,D,20071025,000000,23.35,23.95,23,23.44,108900,0
+LXU.US,D,20071026,000000,23.43,24.3,22.71,24.3,164100,0
+LXU.US,D,20071029,000000,24.3,25.98,24.3,25.34,548100,0
+LXU.US,D,20071030,000000,25.53,26.34,25.47,25.83,367200,0
+LXU.US,D,20071031,000000,26,27.02,25.6,27.02,255200,0
+LXU.US,D,20071101,000000,26.1,27.11,25.65,25.8,288400,0
+LXU.US,D,20071102,000000,25.92,26.5,24.5,26.36,300100,0
+LXU.US,D,20071105,000000,28.85,28.85,24.75,24.83,761613,0
+LXU.US,D,20071106,000000,25.31,25.6,23.07,24.66,365738,0
+LXU.US,D,20071107,000000,24.76,24.76,23.21,23.72,320030,0
+LXU.US,D,20071108,000000,24.14,24.14,22.88,23.6,282700,0
+LXU.US,D,20071109,000000,23,23.45,22.75,22.9,344300,0
+LXU.US,D,20071112,000000,23.45,23.45,21.5,21.64,379030,0
+LXU.US,D,20071113,000000,21.8,22.03,20.54,21.38,244120,0
+LXU.US,D,20071114,000000,21.47,23.5,20.78,22.72,661400,0
+LXU.US,D,20071115,000000,22.31,23.6,22.31,22.71,399300,0
+LXU.US,D,20071116,000000,22.77,23.03,22.33,22.9,192800,0
+LXU.US,D,20071119,000000,22.42,22.65,21.31,21.4,140273,0
+LXU.US,D,20071120,000000,21.1,22.09,21.1,21.85,157935,0
+LXU.US,D,20071121,000000,21.77,22.73,20.95,21.21,123566,0
+LXU.US,D,20071123,000000,21.18,21.49,21.15,21.33,59400,0
+LXU.US,D,20071126,000000,21.68,21.68,20.97,21.46,199100,0
+LXU.US,D,20071127,000000,21.3,22.16,21.14,21.99,105239,0
+LXU.US,D,20071128,000000,22.09,22.74,21.8,22.7,176700,0
+LXU.US,D,20071129,000000,22.93,23.45,22.5,23.07,148735,0
+LXU.US,D,20071130,000000,23.25,23.43,22.68,22.68,232584,0
+LXU.US,D,20071203,000000,22.68,23.28,22.42,22.42,220843,0
+LXU.US,D,20071204,000000,22.26,23.3,22.06,22.21,208010,0
+LXU.US,D,20071205,000000,22.5,22.63,22.02,22.3,197114,0
+LXU.US,D,20071206,000000,22.11,22.47,22.1,22.47,147800,0
+LXU.US,D,20071207,000000,22.86,23.07,22.61,23.07,212608,0
+LXU.US,D,20071210,000000,23.1,23.28,22.87,23.05,210285,0
+LXU.US,D,20071211,000000,23.24,23.74,21.45,21.81,165750,0
+LXU.US,D,20071212,000000,22.65,22.65,21.81,22.06,236445,0
+LXU.US,D,20071213,000000,21.83,21.95,21,21.5,116324,0
+LXU.US,D,20071214,000000,21.27,21.84,21.27,21.63,114750,0
+LXU.US,D,20071217,000000,21.22,21.94,21,21.4,136588,0
+LXU.US,D,20071218,000000,21.23,21.9,20.95,21.85,160439,0
+LXU.US,D,20071219,000000,21.98,22.2,21.65,21.85,127345,0
+LXU.US,D,20071220,000000,22.1,22.7,21.56,22.64,112900,0
+LXU.US,D,20071221,000000,22.84,23.73,22.24,23.73,370337,0
+LXU.US,D,20071224,000000,24.68,25.66,24,25.6,579806,0
+LXU.US,D,20071226,000000,25.6,27.14,25.1,27,491722,0
+LXU.US,D,20071227,000000,26.51,27.86,26.51,27.1,321200,0
+LXU.US,D,20071228,000000,27.1,28,27.1,27.74,247128,0
+LXU.US,D,20071231,000000,27.99,28.49,27.8,28.22,244288,0
+LXU.US,D,20080102,000000,28.22,28.47,26.41,26.92,354040,0
+LXU.US,D,20080103,000000,26.99,28.44,26.99,28.17,327498,0
+LXU.US,D,20080104,000000,27.37,28,25.81,26.06,230735,0
+LXU.US,D,20080107,000000,26.29,26.29,25.38,25.74,192373,0
+LXU.US,D,20080108,000000,25.81,26.1,24.56,24.74,215832,0
+LXU.US,D,20080109,000000,24.4,25.91,24,24.95,248307,0
+LXU.US,D,20080110,000000,24.99,25,24.2,24.7,160325,0
+LXU.US,D,20080111,000000,24.56,25.2,24.16,24.45,281100,0
+LXU.US,D,20080114,000000,24.45,25.05,24.4,24.94,311928,0
+LXU.US,D,20080115,000000,25.7,27.15,25.05,26.64,711339,0
+LXU.US,D,20080116,000000,26.4,26.76,25.71,25.75,436767,0
+LXU.US,D,20080117,000000,25.8,26.21,23.8,23.9,391191,0
+LXU.US,D,20080118,000000,24.04,24.69,23.75,24.33,342882,0
+LXU.US,D,20080122,000000,23.8,24.16,21.41,23.08,327121,0
+LXU.US,D,20080123,000000,22.88,23.75,22.5,23.22,247661,0
+LXU.US,D,20080124,000000,23.43,24.47,23.36,23.88,222847,0
+LXU.US,D,20080125,000000,24.09,25.25,24.09,24.51,159362,0
+LXU.US,D,20080128,000000,24.73,24.74,23.61,24.6,144125,0
+LXU.US,D,20080129,000000,24.82,25.62,24.7,25.55,276486,0
+LXU.US,D,20080130,000000,25.5,27.36,25.44,26.12,370721,0
+LXU.US,D,20080131,000000,26.12,27.6,25.25,27.36,284402,0
+LXU.US,D,20080201,000000,27.72,28.8,26.8,27.39,203744,0
+LXU.US,D,20080204,000000,27.66,28,26.12,26.63,185084,0
+LXU.US,D,20080205,000000,26.53,26.53,24.97,25.25,241137,0
+LXU.US,D,20080206,000000,25.48,26.3,25.11,25.6,124400,0
+LXU.US,D,20080207,000000,25.37,26.24,25,26.14,244982,0
+LXU.US,D,20080208,000000,26.03,26.5,25.68,26.2,104571,0
+LXU.US,D,20080211,000000,26.2,26.44,25.75,26.33,73200,0
+LXU.US,D,20080212,000000,26.93,26.93,25.75,26.15,172290,0
+LXU.US,D,20080213,000000,26.38,27.47,26.04,27.3,130441,0
+LXU.US,D,20080214,000000,27.38,27.4,26.1,26.48,103267,0
+LXU.US,D,20080215,000000,26.49,26.72,25.09,25.3,134889,0
+LXU.US,D,20080219,000000,26.33,26.33,25.09,25.3,256720,0
+LXU.US,D,20080220,000000,25.29,25.29,24.5,24.85,246520,0
+LXU.US,D,20080221,000000,24.98,25.5,23.75,24.15,158791,0
+LXU.US,D,20080222,000000,23.91,24.57,22.88,23.8,138011,0
+LXU.US,D,20080225,000000,23.59,24.11,23.59,23.96,134795,0
+LXU.US,D,20080226,000000,23.8,24.59,23.68,24.41,128447,0
+LXU.US,D,20080227,000000,24.19,25.07,23.18,23.18,194526,0
+LXU.US,D,20080228,000000,23,25.28,23,24.82,196935,0
+LXU.US,D,20080229,000000,24.93,24.93,23.84,23.85,111370,0
+LXU.US,D,20080303,000000,23.64,25.96,23.64,25.67,448327,0
+LXU.US,D,20080304,000000,25.44,25.84,24.3,25.4,225825,0
+LXU.US,D,20080305,000000,25.41,26.14,25.38,25.5,217980,0
+LXU.US,D,20080306,000000,25.62,25.69,24.56,24.56,150447,0
+LXU.US,D,20080307,000000,24.59,24.83,22.82,23.47,178767,0
+LXU.US,D,20080310,000000,23.4,23.51,19.15,19.27,631203,0
+LXU.US,D,20080311,000000,19.38,19.61,16.21,19.34,1258944,0
+LXU.US,D,20080312,000000,19.51,21.03,17.85,18.9,633758,0
+LXU.US,D,20080313,000000,18.94,19,17.5,17.76,503725,0
+LXU.US,D,20080314,000000,17.63,17.81,16.05,16.26,1031083,0
+LXU.US,D,20080317,000000,15.97,16.09,15.29,15.65,418890,0
+LXU.US,D,20080318,000000,15.8,16.3,15.32,16.16,512636,0
+LXU.US,D,20080319,000000,15.99,16.3,14.71,14.8,296915,0
+LXU.US,D,20080320,000000,14.67,15.13,13.82,14.51,594347,0
+LXU.US,D,20080324,000000,14.09,15.99,14.09,15.52,301253,0
+LXU.US,D,20080325,000000,15.24,16.2,15.24,16.05,200172,0
+LXU.US,D,20080326,000000,16,16.04,15.35,15.4,191964,0
+LXU.US,D,20080327,000000,15.63,15.63,14.95,15.26,184040,0
+LXU.US,D,20080328,000000,15.4,15.4,14.9,14.94,346848,0
+LXU.US,D,20080331,000000,14.69,14.88,13.8,14.74,291935,0
+LXU.US,D,20080401,000000,14.62,15.18,14.56,15.11,251865,0
+LXU.US,D,20080402,000000,14.81,14.98,13.45,13.98,686079,0
+LXU.US,D,20080403,000000,13.8,14.9,13.8,14.75,290498,0
+LXU.US,D,20080404,000000,15.06,15.06,14.31,14.56,342072,0
+LXU.US,D,20080407,000000,14.65,14.9,14.35,14.66,169671,0
+LXU.US,D,20080408,000000,14.27,14.7,14.27,14.37,171953,0
+LXU.US,D,20080409,000000,14.3,15.15,14.3,14.83,223492,0
+LXU.US,D,20080410,000000,15.13,15.62,14.5,15.38,386252,0
+LXU.US,D,20080411,000000,15.43,15.9,14.93,15.01,207000,0
+LXU.US,D,20080414,000000,14.83,15.24,14.75,14.88,169455,0
+LXU.US,D,20080415,000000,14.76,15.1,14.75,14.8,329844,0
+LXU.US,D,20080416,000000,14.99,15.33,14.91,15.01,318225,0
+LXU.US,D,20080417,000000,14.9,15.29,14.59,14.73,329782,0
+LXU.US,D,20080418,000000,15,15.12,14.69,14.72,324142,0
+LXU.US,D,20080421,000000,14.71,14.98,14.06,14.3,180587,0
+LXU.US,D,20080422,000000,14.01,14.2,13.64,14.1,206915,0
+LXU.US,D,20080423,000000,14.32,14.35,13.81,13.97,140914,0
+LXU.US,D,20080424,000000,14.22,14.23,13.6,13.97,211237,0
+LXU.US,D,20080425,000000,13.91,14.45,13.65,14.12,138877,0
+LXU.US,D,20080428,000000,14.35,14.35,13.5,14.25,287670,0
+LXU.US,D,20080429,000000,14.4,15.16,14.22,14.85,436488,0
+LXU.US,D,20080430,000000,14.99,15.55,14.8,15.31,314626,0
+LXU.US,D,20080501,000000,15.32,15.65,14.65,15.48,185591,0
+LXU.US,D,20080502,000000,15.39,16.19,15.39,16.01,223101,0
+LXU.US,D,20080505,000000,16.16,16.17,15.59,15.99,229990,0
+LXU.US,D,20080506,000000,16.05,16.72,15.8,16.63,288505,0
+LXU.US,D,20080507,000000,16.92,18.3,16.9,17.07,701959,0
+LXU.US,D,20080508,000000,17.1,17.71,16.25,16.74,247967,0
+LXU.US,D,20080509,000000,16.74,17.09,16.33,17.05,185095,0
+LXU.US,D,20080512,000000,16.91,17.97,16.91,17.85,156243,0
+LXU.US,D,20080513,000000,17.81,17.89,17.05,17.49,171635,0
+LXU.US,D,20080514,000000,17.48,19.1,17.42,18.63,426726,0
+LXU.US,D,20080515,000000,18.85,19.03,18.4,19.02,213323,0
+LXU.US,D,20080516,000000,19.35,19.73,19.04,19.66,207500,0
+LXU.US,D,20080519,000000,19.85,20.14,18.76,18.95,255081,0
+LXU.US,D,20080520,000000,18.83,19.47,18.2,18.97,175238,0
+LXU.US,D,20080521,000000,18.97,19.19,17.72,17.87,239579,0
+LXU.US,D,20080522,000000,18.12,18.5,17.62,17.89,152376,0
+LXU.US,D,20080523,000000,17.66,17.85,17.2,17.38,109213,0
+LXU.US,D,20080527,000000,16.7,17.5,16.55,17.41,194828,0
+LXU.US,D,20080528,000000,17.1,18,17.1,17.96,104295,0
+LXU.US,D,20080529,000000,17.77,18.78,17.5,18.11,176327,0
+LXU.US,D,20080530,000000,17.95,18.59,17.95,18.24,126075,0
+LXU.US,D,20080602,000000,17.5,18.16,17,17.5,259602,0
+LXU.US,D,20080603,000000,17.94,18.56,17.58,17.58,287983,0
+LXU.US,D,20080604,000000,17.77,18.11,17.31,17.32,191530,0
+LXU.US,D,20080605,000000,17.3,17.48,16.81,17.32,188437,0
+LXU.US,D,20080606,000000,17.5,18.96,17.5,18.45,251179,0
+LXU.US,D,20080609,000000,18.5,19.06,18.3,18.96,206860,0
+LXU.US,D,20080610,000000,18.79,19.4,18.77,19.1,276572,0
+LXU.US,D,20080611,000000,18.98,19.6,18.93,19.26,266519,0
+LXU.US,D,20080612,000000,19.44,19.49,18.94,19.05,115618,0
+LXU.US,D,20080613,000000,19.21,19.9,19.21,19.9,276435,0
+LXU.US,D,20080616,000000,20.39,20.39,19.4,19.64,227255,0
+LXU.US,D,20080617,000000,19.51,20.83,19.5,20.7,334567,0
+LXU.US,D,20080618,000000,20.56,20.6,20,20.02,292136,0
+LXU.US,D,20080619,000000,20.22,20.53,19.44,20.28,292828,0
+LXU.US,D,20080620,000000,20.31,20.45,19.77,20.29,257253,0
+LXU.US,D,20080623,000000,20.35,20.36,19.57,19.79,202649,0
+LXU.US,D,20080624,000000,20.11,20.11,19,19.09,216980,0
+LXU.US,D,20080625,000000,19.29,19.68,18.91,19.61,180270,0
+LXU.US,D,20080626,000000,19.64,19.64,19.13,19.41,221286,0
+LXU.US,D,20080627,000000,19.4,19.8,19.23,19.54,462337,0
+LXU.US,D,20080630,000000,19.65,20.16,19.56,19.8,195738,0
+LXU.US,D,20080701,000000,19.53,19.7,18.86,19.12,392314,0
+LXU.US,D,20080702,000000,19.01,19.3,17.59,18.34,331800,0
+LXU.US,D,20080703,000000,18.3,18.44,17.6,17.85,96932,0
+LXU.US,D,20080707,000000,17.77,18.28,16.79,17.24,250905,0
+LXU.US,D,20080708,000000,17.07,17.4,16.52,17.26,196336,0
+LXU.US,D,20080709,000000,17.39,18,17.26,17.36,122694,0
+LXU.US,D,20080710,000000,17.31,17.86,16.63,17.65,128357,0
+LXU.US,D,20080711,000000,17.49,17.67,16.62,17.67,208517,0
+LXU.US,D,20080714,000000,17.99,17.99,17.1,17.57,131191,0
+LXU.US,D,20080715,000000,17.36,19.17,17.2,18.86,205828,0
+LXU.US,D,20080716,000000,19.08,20.1,18.61,20.09,296222,0
+LXU.US,D,20080717,000000,20.11,20.94,20.11,20.6,275031,0
+LXU.US,D,20080718,000000,20.49,20.64,19.51,20.24,183690,0
+LXU.US,D,20080721,000000,20.24,20.85,20.2,20.73,119479,0
+LXU.US,D,20080722,000000,20.49,20.49,19.42,19.71,232634,0
+LXU.US,D,20080723,000000,19.46,19.99,18.59,19.76,211575,0
+LXU.US,D,20080724,000000,19.94,20.16,19.17,19.26,150008,0
+LXU.US,D,20080725,000000,19.13,20.5,19.13,20.08,101175,0
+LXU.US,D,20080728,000000,20.14,20.28,19.41,20.24,140152,0
+LXU.US,D,20080729,000000,20.38,20.38,19.7,20.2,191199,0
+LXU.US,D,20080730,000000,20.49,21.75,20.21,21.68,219209,0
+LXU.US,D,20080731,000000,21.6,22.49,21.4,22.07,221071,0
+LXU.US,D,20080801,000000,22.16,22.16,21.05,21.66,230520,0
+LXU.US,D,20080804,000000,21.34,21.64,20.25,20.48,178299,0
+LXU.US,D,20080805,000000,20.37,21.63,20.11,21.25,264963,0
+LXU.US,D,20080806,000000,20.9,22.49,20.8,22.35,206040,0
+LXU.US,D,20080807,000000,23.25,23.3,21.5,23.24,455685,0
+LXU.US,D,20080808,000000,23.39,23.39,21.61,21.9,282438,0
+LXU.US,D,20080811,000000,21.68,22.89,21.68,22.89,264902,0
+LXU.US,D,20080812,000000,22.85,22.89,21.31,22.34,193861,0
+LXU.US,D,20080813,000000,22.53,23,22.32,22.87,256652,0
+LXU.US,D,20080814,000000,22.61,23.2,22.59,23.18,191317,0
+LXU.US,D,20080815,000000,23.3,23.5,22.55,22.92,239895,0
+LXU.US,D,20080818,000000,22.71,23.5,22.05,23.23,199963,0
+LXU.US,D,20080819,000000,23.1,23.14,22.62,22.77,132008,0
+LXU.US,D,20080820,000000,22.95,23.48,22.52,23.07,198444,0
+LXU.US,D,20080821,000000,23.21,23.44,22.84,23.1,121893,0
+LXU.US,D,20080822,000000,23.11,23.47,22.81,23.39,153913,0
+LXU.US,D,20080825,000000,22.97,23.39,21.76,22.22,159208,0
+LXU.US,D,20080826,000000,22.23,22.86,22.22,22.8,114650,0
+LXU.US,D,20080827,000000,22.62,23.64,22.62,23.54,120658,0
+LXU.US,D,20080828,000000,23.6,24,23.09,23.98,221044,0
+LXU.US,D,20080829,000000,23.54,24.45,23.54,24.14,132581,0
+LXU.US,D,20080902,000000,24.59,24.59,22,22.83,224571,0
+LXU.US,D,20080903,000000,22.98,23.67,22.03,22.52,198530,0
+LXU.US,D,20080904,000000,22.12,22.7,21.84,22.15,270390,0
+LXU.US,D,20080905,000000,21.72,22.43,21.25,22.18,208635,0
+LXU.US,D,20080908,000000,22.19,22.45,21.08,21.9,326080,0
+LXU.US,D,20080909,000000,21.56,22.1,20.19,20.25,283243,0
+LXU.US,D,20080910,000000,17.51,18.78,17,17.84,464813,0
+LXU.US,D,20080911,000000,17.87,17.92,16.14,17,374384,0
+LXU.US,D,20080912,000000,16.99,17.04,16.42,17,314394,0
+LXU.US,D,20080915,000000,16.89,16.96,14.85,14.86,450135,0
+LXU.US,D,20080916,000000,14.59,16.35,14,15.65,482947,0
+LXU.US,D,20080917,000000,15.61,16.01,14.75,14.9,484623,0
+LXU.US,D,20080918,000000,14.81,15.9,14.6,15.17,510706,0
+LXU.US,D,20080919,000000,17.81,17.81,15.92,16.51,558337,0
+LXU.US,D,20080922,000000,16.68,16.68,15.98,16.2,249295,0
+LXU.US,D,20080923,000000,16.17,16.45,15.48,15.64,309374,0
+LXU.US,D,20080924,000000,15.69,16.6,15.54,15.7,298409,0
+LXU.US,D,20080925,000000,16.02,16.11,15.45,16.03,266474,0
+LXU.US,D,20080926,000000,15.51,15.83,14.07,14.91,216447,0
+LXU.US,D,20080929,000000,14.65,14.83,13.11,13.74,251539,0
+LXU.US,D,20080930,000000,13.84,14.02,13.42,13.85,725321,0
+LXU.US,D,20081001,000000,13.77,14.67,13.63,14.32,232513,0
+LXU.US,D,20081002,000000,14.3,14.3,13.08,13.24,312361,0
+LXU.US,D,20081003,000000,13.63,14.49,13.03,13.05,150939,0
+LXU.US,D,20081006,000000,12.27,12.7,10.12,10.93,333789,0
+LXU.US,D,20081007,000000,11.02,11.1,9.29,9.52,504630,0
+LXU.US,D,20081008,000000,9.49,10.54,9,10,676766,0
+LXU.US,D,20081009,000000,10.32,10.99,8.68,8.68,285382,0
+LXU.US,D,20081010,000000,8.25,9,8.2,8.93,544173,0
+LXU.US,D,20081013,000000,9.31,10.22,9.15,10.22,325300,0
+LXU.US,D,20081014,000000,10.97,10.99,9.62,9.94,204365,0
+LXU.US,D,20081015,000000,10.14,10.14,8.7,8.7,303659,0
+LXU.US,D,20081016,000000,8.9,9.81,8.5,9.81,218866,0
+LXU.US,D,20081017,000000,9.56,9.76,9.1,9.16,161841,0
+LXU.US,D,20081020,000000,9.43,10.07,9.08,9.97,263053,0
+LXU.US,D,20081021,000000,9.85,10.1,9.53,9.66,202882,0
+LXU.US,D,20081022,000000,9.49,9.49,8.23,8.25,219392,0
+LXU.US,D,20081023,000000,8.31,8.63,7.7,8.08,253007,0
+LXU.US,D,20081024,000000,7.59,8.29,7.4,8.03,209234,0
+LXU.US,D,20081027,000000,8,8.2,7.23,7.23,179660,0
+LXU.US,D,20081028,000000,7.6,8.25,7.01,8.24,433451,0
+LXU.US,D,20081029,000000,7.61,8.18,7.6,7.65,266002,0
+LXU.US,D,20081030,000000,7.82,8.26,7.53,8.19,257679,0
+LXU.US,D,20081031,000000,8.14,8.22,7.7,8.22,197369,0
+LXU.US,D,20081103,000000,8.1,8.52,7.88,8.4,119395,0
+LXU.US,D,20081104,000000,8.56,8.88,8.26,8.5,219844,0
+LXU.US,D,20081105,000000,8.14,8.39,7.68,7.85,330312,0
+LXU.US,D,20081106,000000,7.91,8.05,7.48,7.48,197267,0
+LXU.US,D,20081107,000000,7.57,8.6,7.57,8.45,397124,0
+LXU.US,D,20081110,000000,8.75,9.16,8.68,8.7,273394,0
+LXU.US,D,20081111,000000,8.72,9,8.28,8.55,314917,0
+LXU.US,D,20081112,000000,8.4,8.4,7.86,7.86,186152,0
+LXU.US,D,20081113,000000,7.89,8.6,7,8.6,373325,0
+LXU.US,D,20081114,000000,8.5,9.08,8.11,8.15,152225,0
+LXU.US,D,20081117,000000,8.08,8.08,7.39,7.58,217268,0
+LXU.US,D,20081118,000000,7.71,8.42,7.69,7.84,293496,0
+LXU.US,D,20081119,000000,7.82,8.31,7.29,7.29,174542,0
+LXU.US,D,20081120,000000,7.22,7.57,6.84,6.84,238014,0
+LXU.US,D,20081121,000000,7.01,7.29,6.65,6.9,344378,0
+LXU.US,D,20081124,000000,7.5,7.87,7.21,7.87,220272,0
+LXU.US,D,20081125,000000,8,8.12,7.43,7.84,93246,0
+LXU.US,D,20081126,000000,7.68,9.04,7.64,8.99,187155,0
+LXU.US,D,20081128,000000,8.93,8.98,8.46,8.98,51426,0
+LXU.US,D,20081201,000000,8.76,8.76,7,7,214927,0
+LXU.US,D,20081202,000000,7.09,7.6,6.97,7.54,334113,0
+LXU.US,D,20081203,000000,7.37,8.16,7.2,7.68,164346,0
+LXU.US,D,20081204,000000,7.41,7.91,6.82,7.04,175844,0
+LXU.US,D,20081205,000000,7.03,7.74,6.78,7.74,228136,0
+LXU.US,D,20081208,000000,8.21,8.5,7.88,8.32,222709,0
+LXU.US,D,20081209,000000,8.28,9.18,8.07,8.8,353335,0
+LXU.US,D,20081210,000000,8.97,9.07,8.49,8.81,344753,0
+LXU.US,D,20081211,000000,8.72,9.63,8.72,8.87,381668,0
+LXU.US,D,20081212,000000,8.67,9.19,8.26,9.11,153085,0
+LXU.US,D,20081215,000000,9.33,9.47,8.4,8.74,61511,0
+LXU.US,D,20081216,000000,8.7,9.43,8.7,9.33,442979,0
+LXU.US,D,20081217,000000,9.19,9.63,8.89,8.94,291845,0
+LXU.US,D,20081218,000000,8.91,8.91,8.37,8.55,124139,0
+LXU.US,D,20081219,000000,8.63,8.89,8.11,8.29,218038,0
+LXU.US,D,20081222,000000,8.29,8.29,7,7.25,353373,0
+LXU.US,D,20081223,000000,7.45,7.57,7.18,7.46,144329,0
+LXU.US,D,20081224,000000,7.62,7.62,7.06,7.17,76186,0
+LXU.US,D,20081226,000000,7.18,7.18,7.03,7.15,37413,0
+LXU.US,D,20081229,000000,7.18,7.23,7,7.15,145848,0
+LXU.US,D,20081230,000000,7.18,8.2,7.16,8.17,222841,0
+LXU.US,D,20081231,000000,8.2,8.74,8.2,8.32,220654,0
+LXU.US,D,20090102,000000,8.33,8.62,8.01,8.33,109258,0
+LXU.US,D,20090105,000000,8.34,8.82,8.23,8.81,131841,0
+LXU.US,D,20090106,000000,9.03,9.03,7.86,8.05,283406,0
+LXU.US,D,20090107,000000,8.05,8.05,7.5,7.81,103663,0
+LXU.US,D,20090108,000000,7.75,8.13,7.66,8,126018,0
+LXU.US,D,20090109,000000,7.98,8.07,7.76,7.88,138653,0
+LXU.US,D,20090112,000000,7.9,8.15,7.9,8,228051,0
+LXU.US,D,20090113,000000,8,8.25,7.85,8,113315,0
+LXU.US,D,20090114,000000,7.9,7.9,7.59,7.62,113710,0
+LXU.US,D,20090115,000000,7.63,8.03,7.25,7.98,209039,0
+LXU.US,D,20090116,000000,8.13,8.3,7.31,7.97,269278,0
+LXU.US,D,20090120,000000,7.81,7.83,7.34,7.34,153908,0
+LXU.US,D,20090121,000000,7.49,7.72,7.29,7.61,203203,0
+LXU.US,D,20090122,000000,7.41,7.5,7.01,7.11,230660,0
+LXU.US,D,20090123,000000,7.22,7.55,7.03,7.36,195090,0
+LXU.US,D,20090126,000000,7.4,7.5,7.03,7.14,211836,0
+LXU.US,D,20090127,000000,7.19,7.4,7.1,7.12,148629,0
+LXU.US,D,20090128,000000,7.38,7.44,7.2,7.25,226658,0
+LXU.US,D,20090129,000000,7.18,7.33,7.1,7.2,144749,0
+LXU.US,D,20090130,000000,7.31,7.5,7.19,7.38,230449,0
+LXU.US,D,20090202,000000,7.4,7.86,7.18,7.8,239694,0
+LXU.US,D,20090203,000000,7.79,7.9,7.6,7.79,151065,0
+LXU.US,D,20090204,000000,7.77,8.04,7.65,8,165122,0
+LXU.US,D,20090205,000000,7.95,8.23,7.74,8.21,222036,0
+LXU.US,D,20090206,000000,8.16,8.71,8.16,8.67,227099,0
+LXU.US,D,20090209,000000,8.61,8.8,8.44,8.59,265498,0
+LXU.US,D,20090210,000000,8.55,8.62,8.33,8.39,278512,0
+LXU.US,D,20090211,000000,8.48,9.02,8.19,8.89,396529,0
+LXU.US,D,20090212,000000,8.88,8.88,8.11,8.6,276607,0
+LXU.US,D,20090213,000000,8.61,8.76,8.39,8.42,128393,0
+LXU.US,D,20090217,000000,8.25,8.4,8.06,8.23,189091,0
+LXU.US,D,20090218,000000,8.31,8.34,8.03,8.19,203149,0
+LXU.US,D,20090219,000000,8.38,8.38,8.09,8.2,336584,0
+LXU.US,D,20090220,000000,8.16,8.34,7.85,7.95,148342,0
+LXU.US,D,20090223,000000,8.13,8.13,7.3,7.34,170011,0
+LXU.US,D,20090224,000000,7.63,7.65,7.33,7.58,213349,0
+LXU.US,D,20090225,000000,7.53,7.73,7.38,7.5,165940,0
+LXU.US,D,20090226,000000,7.73,8.37,7.54,8.23,208842,0
+LXU.US,D,20090227,000000,8.11,9.1,8.1,8.66,261145,0
+LXU.US,D,20090302,000000,8.52,8.52,7.3,7.33,343637,0
+LXU.US,D,20090303,000000,7.47,7.66,7.06,7.08,298520,0
+LXU.US,D,20090304,000000,7.31,7.71,7.04,7.68,183483,0
+LXU.US,D,20090305,000000,7.43,7.47,6.86,7.01,202722,0
+LXU.US,D,20090306,000000,7.05,7.2,6.62,7.05,262141,0
+LXU.US,D,20090309,000000,6.92,7.3,6.65,7,185736,0
+LXU.US,D,20090310,000000,7.02,8.13,7.02,7.84,245272,0
+LXU.US,D,20090311,000000,7.93,8.07,7.56,7.62,134526,0
+LXU.US,D,20090312,000000,7.71,8.54,7.61,8.35,244214,0
+LXU.US,D,20090313,000000,8.4,8.4,7.2,7.97,378659,0
+LXU.US,D,20090316,000000,8.08,8.56,8.01,8.22,181897,0
+LXU.US,D,20090317,000000,8.19,8.41,7.97,8.23,151296,0
+LXU.US,D,20090318,000000,8.2,9.1,8.2,8.96,174879,0
+LXU.US,D,20090319,000000,8.95,9.3,8.85,9.23,140634,0
+LXU.US,D,20090320,000000,9.34,9.48,9.18,9.41,269890,0
+LXU.US,D,20090323,000000,9.63,10.12,9.6,10.12,201386,0
+LXU.US,D,20090324,000000,9.93,10.79,9.8,10.4,239498,0
+LXU.US,D,20090325,000000,10.48,10.87,9.9,10.31,228000,0
+LXU.US,D,20090326,000000,10.53,10.59,10.15,10.4,167063,0
+LXU.US,D,20090327,000000,10.29,10.67,10.19,10.47,177128,0
+LXU.US,D,20090330,000000,10.28,10.28,9.47,9.97,132829,0
+LXU.US,D,20090331,000000,10.15,10.23,9.8,9.89,102609,0
+LXU.US,D,20090401,000000,9.71,10.4,9.67,10.27,77751,0
+LXU.US,D,20090402,000000,10.53,11.15,10.21,10.87,175243,0
+LXU.US,D,20090403,000000,11.09,11.09,10.08,11,172052,0
+LXU.US,D,20090406,000000,10.92,10.92,10.23,10.62,165983,0
+LXU.US,D,20090407,000000,10.41,10.57,10.11,10.11,82961,0
+LXU.US,D,20090408,000000,10.2,10.7,10.19,10.64,114356,0
+LXU.US,D,20090409,000000,10.85,11.34,10.7,11.25,155431,0
+LXU.US,D,20090413,000000,11.24,11.24,10.73,11.05,102784,0
+LXU.US,D,20090414,000000,10.81,11.1,10.42,10.46,138279,0
+LXU.US,D,20090415,000000,10.2,10.95,10,10.7,104762,0
+LXU.US,D,20090416,000000,10.7,11.2,10.59,11.09,281846,0
+LXU.US,D,20090417,000000,11.12,11.4,11.02,11.17,200930,0
+LXU.US,D,20090420,000000,10.91,11.1,10.5,10.75,195838,0
+LXU.US,D,20090421,000000,10.85,11.08,10.4,11,239942,0
+LXU.US,D,20090422,000000,10.76,11.55,10.72,11.31,279651,0
+LXU.US,D,20090423,000000,11.36,11.45,10.82,11.13,247503,0
+LXU.US,D,20090424,000000,11.3,11.48,10.82,11.34,273252,0
+LXU.US,D,20090427,000000,11.3,11.39,10.7,10.88,194251,0
+LXU.US,D,20090428,000000,10.5,11.41,10.03,11.11,207927,0
+LXU.US,D,20090429,000000,11.23,11.84,11.15,11.67,141106,0
+LXU.US,D,20090430,000000,11.7,12.22,11.6,11.98,184200,0
+LXU.US,D,20090501,000000,11.92,12.01,11.76,11.98,77719,0
+LXU.US,D,20090504,000000,12,12.44,11.91,11.95,156804,0
+LXU.US,D,20090505,000000,11.99,12,11.5,11.81,166094,0
+LXU.US,D,20090506,000000,11.89,11.95,11.28,11.37,250410,0
+LXU.US,D,20090507,000000,11.49,11.54,10.76,10.95,244501,0
+LXU.US,D,20090508,000000,11.25,11.68,10.77,11.65,311906,0
+LXU.US,D,20090511,000000,11.59,14.34,11.32,13.91,837733,0
+LXU.US,D,20090512,000000,13.21,13.74,12.5,13.57,543439,0
+LXU.US,D,20090513,000000,13.02,13.72,12.44,13.39,219358,0
+LXU.US,D,20090514,000000,13.43,13.8,13.02,13.69,284923,0
+LXU.US,D,20090515,000000,13.67,13.9,13.52,13.79,177858,0
+LXU.US,D,20090518,000000,13.94,14.1,13.65,14.08,197254,0
+LXU.US,D,20090519,000000,14.03,14.3,13.6,14.11,128370,0
+LXU.US,D,20090520,000000,14.2,14.78,13.9,14.1,206974,0
+LXU.US,D,20090521,000000,13.87,14.35,13.39,14.2,169584,0
+LXU.US,D,20090522,000000,14.35,14.87,13.8,14.4,282738,0
+LXU.US,D,20090526,000000,14.66,15.16,13.87,14.99,358872,0
+LXU.US,D,20090527,000000,14.93,15.63,14.81,15.09,390948,0
+LXU.US,D,20090528,000000,15.29,15.93,14.98,15.69,322318,0
+LXU.US,D,20090529,000000,15.61,16.89,15.61,16.75,628294,0
+LXU.US,D,20090601,000000,17.14,18.16,17.01,17.44,445763,0
+LXU.US,D,20090602,000000,17.5,18,17.2,17.84,420602,0
+LXU.US,D,20090603,000000,17.72,17.94,16.47,16.78,467340,0
+LXU.US,D,20090604,000000,16.8,17.79,16.8,17.41,303531,0
+LXU.US,D,20090605,000000,17.53,17.86,16.97,17.18,232775,0
+LXU.US,D,20090608,000000,17.65,17.65,16.85,17.16,187521,0
+LXU.US,D,20090609,000000,17.39,17.95,17.13,17.3,283691,0
+LXU.US,D,20090610,000000,17.48,17.5,16.65,16.91,207572,0
+LXU.US,D,20090611,000000,16.9,17.59,16.9,17.44,201840,0
+LXU.US,D,20090612,000000,17.34,17.34,16.8,17.04,118260,0
+LXU.US,D,20090615,000000,16.89,17.16,16.45,16.97,155521,0
+LXU.US,D,20090616,000000,17.1,17.1,16.25,16.47,187866,0
+LXU.US,D,20090617,000000,16.44,16.57,15.42,16.03,199623,0
+LXU.US,D,20090618,000000,16.01,16.01,15.27,15.9,108051,0
+LXU.US,D,20090619,000000,16.09,16.23,15.45,15.62,198623,0
+LXU.US,D,20090622,000000,15.58,15.58,14.75,14.93,319616,0
+LXU.US,D,20090623,000000,15,15.58,14.18,15.5,167914,0
+LXU.US,D,20090624,000000,15.59,16.35,15.5,15.72,148775,0
+LXU.US,D,20090625,000000,15.64,15.95,15.25,15.9,95010,0
+LXU.US,D,20090626,000000,15.77,16.86,15.19,16.71,511780,0
+LXU.US,D,20090629,000000,16.64,16.72,15.75,16.24,185090,0
+LXU.US,D,20090630,000000,16.01,16.39,15.95,16.17,143375,0
+LXU.US,D,20090701,000000,16.34,17.01,16.29,16.97,203959,0
+LXU.US,D,20090702,000000,16.79,17.07,16.39,16.52,136494,0
+LXU.US,D,20090706,000000,15.84,16.48,15.84,16.11,107201,0
+LXU.US,D,20090707,000000,16.01,16.21,15.6,15.75,81734,0
+LXU.US,D,20090708,000000,15.67,16.1,15.25,15.44,184401,0
+LXU.US,D,20090709,000000,15.59,16.1,15.33,15.81,88234,0
+LXU.US,D,20090710,000000,15.77,16.68,15.34,15.89,143321,0
+LXU.US,D,20090713,000000,15.9,16.03,15.41,16.01,137448,0
+LXU.US,D,20090714,000000,15.92,16.25,15.9,16.19,108960,0
+LXU.US,D,20090715,000000,16.44,16.53,15.95,16.23,253317,0
+LXU.US,D,20090716,000000,16.09,16.6,16.06,16.54,174829,0
+LXU.US,D,20090717,000000,16.5,17.43,16.49,17.08,140492,0
+LXU.US,D,20090720,000000,17.14,17.47,16.92,17.1,95128,0
+LXU.US,D,20090721,000000,17.19,17.57,17.11,17.45,116196,0
+LXU.US,D,20090722,000000,17.42,17.89,17.14,17.65,124105,0
+LXU.US,D,20090723,000000,17.6,18.25,17.55,18.13,140379,0
+LXU.US,D,20090724,000000,17.51,18.09,17.41,18.05,76066,0
+LXU.US,D,20090727,000000,18.08,18.2,17.8,18.2,51340,0
+LXU.US,D,20090728,000000,18.01,18.31,17.81,18.2,104599,0
+LXU.US,D,20090729,000000,18.09,18.27,17.8,17.88,77949,0
+LXU.US,D,20090730,000000,17.94,18.13,17.77,17.91,150472,0
+LXU.US,D,20090731,000000,17.88,18.02,17.76,17.76,176289,0
+LXU.US,D,20090803,000000,17.36,18.1,17.36,17.99,118311,0
+LXU.US,D,20090804,000000,17.79,18.05,17.79,17.92,84879,0
+LXU.US,D,20090805,000000,17.88,17.9,17.39,17.53,247687,0
+LXU.US,D,20090806,000000,17.67,17.91,17.09,17.35,93116,0
+LXU.US,D,20090807,000000,16.27,16.5,14.95,15.32,397638,0
+LXU.US,D,20090810,000000,15.17,15.7,15,15.67,144331,0
+LXU.US,D,20090811,000000,15.55,15.76,15.4,15.65,151284,0
+LXU.US,D,20090812,000000,15.71,16.2,15.71,15.96,154245,0
+LXU.US,D,20090813,000000,16.04,16.75,15.95,16.57,249695,0
+LXU.US,D,20090814,000000,16.56,16.62,16.1,16.19,139140,0
+LXU.US,D,20090817,000000,15.66,15.77,15.04,15.71,100953,0
+LXU.US,D,20090818,000000,15.86,16.14,15.76,15.99,70784,0
+LXU.US,D,20090819,000000,15.72,15.82,15.4,15.7,136939,0
+LXU.US,D,20090820,000000,15.71,16.09,15.55,15.98,123697,0
+LXU.US,D,20090821,000000,16.01,16.59,16.01,16.41,116704,0
+LXU.US,D,20090824,000000,16.49,17.13,16.19,16.39,78946,0
+LXU.US,D,20090825,000000,15.84,16.74,15.84,16.27,63576,0
+LXU.US,D,20090826,000000,16.3,16.41,15.85,16.27,118186,0
+LXU.US,D,20090827,000000,16.25,16.25,15.78,16.14,67332,0
+LXU.US,D,20090828,000000,16.34,16.34,15.78,15.83,68715,0
+LXU.US,D,20090831,000000,15.62,15.75,15.19,15.44,85537,0
+LXU.US,D,20090901,000000,15.54,16.15,15.19,15.3,128575,0
+LXU.US,D,20090902,000000,15.18,15.8,15.18,15.51,192370,0
+LXU.US,D,20090903,000000,15.57,15.94,15.29,15.86,160413,0
+LXU.US,D,20090904,000000,15.78,15.82,15.25,15.57,121842,0
+LXU.US,D,20090908,000000,15.68,15.85,15.44,15.57,106029,0
+LXU.US,D,20090909,000000,15.61,16.01,15.48,15.95,153999,0
+LXU.US,D,20090910,000000,15.95,15.96,15.52,15.9,104644,0
+LXU.US,D,20090911,000000,15.96,16.6,15.85,16.07,95429,0
+LXU.US,D,20090914,000000,15.96,16.03,15.85,15.98,55990,0
+LXU.US,D,20090915,000000,15.99,16.14,15.85,15.99,56531,0
+LXU.US,D,20090916,000000,16.08,16.08,15.47,16.07,93349,0
+LXU.US,D,20090917,000000,15.73,16.21,15.73,15.94,99240,0
+LXU.US,D,20090918,000000,16,16.38,15.8,16.28,117715,0
+LXU.US,D,20090921,000000,16.08,16.39,15.9,15.97,45113,0
+LXU.US,D,20090922,000000,15.81,16.2,15.81,16.09,84528,0
+LXU.US,D,20090923,000000,15.79,16.25,15.78,15.81,103534,0
+LXU.US,D,20090924,000000,15.84,16,15.02,15.34,96889,0
+LXU.US,D,20090925,000000,15.26,15.95,14.85,15.57,172982,0
+LXU.US,D,20090928,000000,15.69,15.78,15.36,15.39,101060,0
+LXU.US,D,20090929,000000,15.45,15.5,15.15,15.27,137044,0
+LXU.US,D,20090930,000000,15.09,15.88,14.9,15.57,135422,0
+LXU.US,D,20091001,000000,15.53,15.7,15.02,15.02,142907,0
+LXU.US,D,20091002,000000,14.9,15.07,14.65,14.69,89849,0
+LXU.US,D,20091005,000000,14.86,14.93,14.3,14.66,198599,0
+LXU.US,D,20091006,000000,14.72,15.33,14.6,14.85,171082,0
+LXU.US,D,20091007,000000,14.86,15.15,14.72,15.05,56279,0
+LXU.US,D,20091008,000000,15.05,15.05,13.7,13.86,470147,0
+LXU.US,D,20091009,000000,13.87,13.87,12.97,13.71,365195,0
+LXU.US,D,20091012,000000,13.99,14.04,13.76,13.85,192317,0
+LXU.US,D,20091013,000000,13.9,14.15,13.8,14.02,147772,0
+LXU.US,D,20091014,000000,14.05,14.13,13.8,14.02,214726,0
+LXU.US,D,20091015,000000,14.04,14.31,13.87,14.24,129375,0
+LXU.US,D,20091016,000000,14.17,14.28,13.84,13.91,70544,0
+LXU.US,D,20091019,000000,14.24,14.24,13.64,14.1,137727,0
+LXU.US,D,20091020,000000,14,14.14,13.7,13.77,191658,0
+LXU.US,D,20091021,000000,13.7,14.21,13.65,13.67,122827,0
+LXU.US,D,20091022,000000,13.68,14.1,13.63,13.99,110535,0
+LXU.US,D,20091023,000000,14,14.15,13.83,13.89,160887,0
+LXU.US,D,20091026,000000,13.88,14.06,13.2,13.21,108737,0
+LXU.US,D,20091027,000000,13.21,13.32,12.78,12.82,122877,0
+LXU.US,D,20091028,000000,12.82,13,12.33,12.33,97011,0
+LXU.US,D,20091029,000000,12.43,12.87,12.38,12.74,93000,0
+LXU.US,D,20091030,000000,12.69,12.7,12.15,12.4,131212,0
+LXU.US,D,20091102,000000,12.44,12.65,12.16,12.34,138657,0
+LXU.US,D,20091103,000000,12.21,12.43,12.12,12.34,83011,0
+LXU.US,D,20091104,000000,11.99,12.35,11.92,11.99,143118,0
+LXU.US,D,20091105,000000,12.06,12.94,12,12.66,181588,0
+LXU.US,D,20091106,000000,12.37,12.58,11.15,11.46,427994,0
+LXU.US,D,20091109,000000,11.67,11.68,11.13,11.5,412183,0
+LXU.US,D,20091110,000000,11.33,11.46,10.88,11.28,153882,0
+LXU.US,D,20091111,000000,11.08,11.59,11.03,11.13,113853,0
+LXU.US,D,20091112,000000,11.13,11.2,10.73,10.81,127711,0
+LXU.US,D,20091113,000000,10.82,11.01,10.62,10.98,114821,0
+LXU.US,D,20091116,000000,11.14,11.52,11.1,11.5,242423,0
+LXU.US,D,20091117,000000,11.39,11.6,11.37,11.46,84459,0
+LXU.US,D,20091118,000000,11.37,11.88,11.2,11.88,161731,0
+LXU.US,D,20091119,000000,11.75,11.86,11.44,11.72,214811,0
+LXU.US,D,20091120,000000,11.57,11.9,11.55,11.85,157133,0
+LXU.US,D,20091123,000000,11.95,12.62,11.95,12.4,223112,0
+LXU.US,D,20091124,000000,12.46,12.52,12.25,12.37,202375,0
+LXU.US,D,20091125,000000,12.32,12.58,12.15,12.55,224399,0
+LXU.US,D,20091127,000000,12.13,12.39,12.06,12.31,64849,0
+LXU.US,D,20091130,000000,12.25,12.25,11.61,12.22,276927,0
+LXU.US,D,20091201,000000,12.36,12.68,12.26,12.41,434924,0
+LXU.US,D,20091202,000000,12.46,13.12,12.37,13.02,317033,0
+LXU.US,D,20091203,000000,13.15,13.24,12.46,12.54,125989,0
+LXU.US,D,20091204,000000,12.82,13,12.62,12.85,160281,0
+LXU.US,D,20091207,000000,12.79,13.17,12.73,13.08,84858,0
+LXU.US,D,20091208,000000,12.98,12.98,12.52,12.77,101175,0
+LXU.US,D,20091209,000000,12.82,12.97,12.53,12.96,69019,0
+LXU.US,D,20091210,000000,12.93,13.1,12.81,13.05,125911,0
+LXU.US,D,20091211,000000,13.08,13.4,12.94,13.28,152137,0
+LXU.US,D,20091214,000000,13.29,13.4,13.25,13.36,77515,0
+LXU.US,D,20091215,000000,13.29,14.1,13.25,13.9,263397,0
+LXU.US,D,20091216,000000,14.05,14.25,13.8,14.04,278044,0
+LXU.US,D,20091217,000000,13.97,14.06,13.61,13.79,171297,0
+LXU.US,D,20091218,000000,13.91,14.1,13.71,13.93,168959,0
+LXU.US,D,20091221,000000,14.02,14.19,13.6,13.75,119359,0
+LXU.US,D,20091222,000000,13.76,13.9,13.61,13.76,114523,0
+LXU.US,D,20091223,000000,13.68,13.93,13.68,13.9,81469,0
+LXU.US,D,20091224,000000,13.89,14.12,13.88,14.07,39850,0
+LXU.US,D,20091228,000000,14.08,14.24,13.96,14.24,57188,0
+LXU.US,D,20091229,000000,14.25,14.35,14.1,14.3,58589,0
+LXU.US,D,20091230,000000,14.21,14.41,14.03,14.26,121482,0
+LXU.US,D,20091231,000000,14.22,14.54,14.03,14.1,61255,0
+LXU.US,D,20100104,000000,14.3,14.5,13.91,14.12,134025,0
+LXU.US,D,20100105,000000,14.07,15.34,14.04,15.05,326226,0
+LXU.US,D,20100106,000000,15.08,15.83,14.96,15.7,181504,0
+LXU.US,D,20100107,000000,15.77,15.99,15.53,15.57,93624,0
+LXU.US,D,20100108,000000,15.57,15.57,14.78,15.12,203090,0
+LXU.US,D,20100111,000000,15.23,15.4,14.95,15,116447,0
+LXU.US,D,20100112,000000,14.87,15.01,14.59,14.67,90183,0
+LXU.US,D,20100113,000000,14.67,15.11,14.67,15.01,61762,0
+LXU.US,D,20100114,000000,15,15.03,14.77,14.9,43855,0
+LXU.US,D,20100115,000000,14.97,15.1,14.66,14.85,94477,0
+LXU.US,D,20100119,000000,14.83,15.55,14.75,15.42,115685,0
+LXU.US,D,20100120,000000,15.24,15.24,14.44,14.84,96460,0
+LXU.US,D,20100121,000000,14.81,14.91,14.2,14.21,124935,0
+LXU.US,D,20100122,000000,14.16,14.31,13.87,13.89,74144,0
+LXU.US,D,20100125,000000,13.92,14.2,13.92,14.11,50355,0
+LXU.US,D,20100126,000000,14.01,14.12,13.79,13.8,37101,0
+LXU.US,D,20100127,000000,13.7,13.94,13.55,13.82,78154,0
+LXU.US,D,20100128,000000,13.81,14.07,13.46,13.48,50669,0
+LXU.US,D,20100129,000000,13.51,13.7,13.08,13.15,108756,0
+LXU.US,D,20100201,000000,13.18,13.75,13,13.67,98398,0
+LXU.US,D,20100202,000000,13.69,13.9,13.43,13.74,91846,0
+LXU.US,D,20100203,000000,13.68,13.92,13.46,13.71,40110,0
+LXU.US,D,20100204,000000,13.59,13.59,13.06,13.27,76401,0
+LXU.US,D,20100205,000000,13.19,13.25,12.61,13.09,73469,0
+LXU.US,D,20100208,000000,13.13,13.23,12.89,13,104715,0
+LXU.US,D,20100209,000000,13.16,13.24,12.91,12.97,62399,0
+LXU.US,D,20100210,000000,13.07,13.19,13,13.1,55398,0
+LXU.US,D,20100211,000000,13.13,13.29,13.04,13.28,74769,0
+LXU.US,D,20100212,000000,13.13,13.37,13.05,13.17,79630,0
+LXU.US,D,20100216,000000,13.23,14.14,13.23,14.03,129224,0
+LXU.US,D,20100217,000000,14.11,14.6,14.11,14.58,110181,0
+LXU.US,D,20100218,000000,14.61,14.8,14.3,14.45,63156,0
+LXU.US,D,20100219,000000,14.35,14.5,14.14,14.34,71350,0
+LXU.US,D,20100222,000000,14.34,14.62,14.18,14.25,49773,0
+LXU.US,D,20100223,000000,14.27,14.39,13.85,14.01,79623,0
+LXU.US,D,20100224,000000,14,14.38,13.9,13.99,61595,0
+LXU.US,D,20100225,000000,13.79,14.33,13.6,14.29,104723,0
+LXU.US,D,20100226,000000,14.32,14.44,13.95,14.21,45545,0
+LXU.US,D,20100301,000000,14.23,14.39,14.11,14.21,107116,0
+LXU.US,D,20100302,000000,14.3,14.83,14.25,14.53,102940,0
+LXU.US,D,20100303,000000,14.61,14.97,14.58,14.71,81948,0
+LXU.US,D,20100304,000000,14.71,15.04,14.71,14.89,64197,0
+LXU.US,D,20100305,000000,14.93,15.43,14.88,15.38,129271,0
+LXU.US,D,20100308,000000,15.42,15.44,15,15.08,127076,0
+LXU.US,D,20100309,000000,14.38,14.6,14,14.26,304974,0
+LXU.US,D,20100310,000000,14.17,14.51,14.05,14.24,129805,0
+LXU.US,D,20100311,000000,14.1,14.45,14.03,14.39,85792,0
+LXU.US,D,20100312,000000,14.48,14.5,14.12,14.37,87983,0
+LXU.US,D,20100315,000000,14.3,14.48,14.21,14.45,87459,0
+LXU.US,D,20100316,000000,14.52,14.82,14.45,14.77,151002,0
+LXU.US,D,20100317,000000,14.87,15.43,14.73,15.36,160970,0
+LXU.US,D,20100318,000000,15.37,15.37,15.02,15.09,96354,0
+LXU.US,D,20100319,000000,15.2,15.52,14.96,15.1,120639,0
+LXU.US,D,20100322,000000,14.99,15.2,14.98,15.1,98354,0
+LXU.US,D,20100323,000000,15.06,15.44,14.96,15.41,118517,0
+LXU.US,D,20100324,000000,15.35,15.7,15.35,15.56,120466,0
+LXU.US,D,20100325,000000,15.66,15.79,15.35,15.39,111322,0
+LXU.US,D,20100326,000000,15.39,15.57,15.15,15.5,128772,0
+LXU.US,D,20100329,000000,15.59,15.69,15.36,15.44,68565,0
+LXU.US,D,20100330,000000,15.38,15.63,15.31,15.46,96678,0
+LXU.US,D,20100331,000000,15.45,15.87,15.21,15.24,137830,0
+LXU.US,D,20100401,000000,15.42,15.7,15.21,15.36,144284,0
+LXU.US,D,20100405,000000,15.51,15.82,15.4,15.81,102751,0
+LXU.US,D,20100406,000000,15.7,15.82,15.58,15.73,54914,0
+LXU.US,D,20100407,000000,15.63,15.9,15.34,15.8,91699,0
+LXU.US,D,20100408,000000,15.71,15.82,15.52,15.76,102855,0
+LXU.US,D,20100409,000000,15.8,15.9,15.72,15.81,68901,0
+LXU.US,D,20100412,000000,15.86,16.03,15.73,16.02,91722,0
+LXU.US,D,20100413,000000,16,16.09,15.76,15.79,68562,0
+LXU.US,D,20100414,000000,15.88,16,15.77,15.9,48561,0
+LXU.US,D,20100415,000000,15.84,16.16,15.81,16.13,65493,0
+LXU.US,D,20100416,000000,16.17,16.33,16.09,16.25,120547,0
+LXU.US,D,20100419,000000,16.22,16.33,15.87,15.91,142985,0
+LXU.US,D,20100420,000000,16.05,17.01,15.94,17,111752,0
+LXU.US,D,20100421,000000,16.96,17.4,16.8,17.31,112725,0
+LXU.US,D,20100422,000000,17.2,17.31,16.88,17.24,208368,0
+LXU.US,D,20100423,000000,17.2,17.9,17.2,17.84,138723,0
+LXU.US,D,20100426,000000,17.86,18.05,17.85,17.91,93424,0
+LXU.US,D,20100427,000000,17.81,17.88,17.29,17.75,218564,0
+LXU.US,D,20100428,000000,17.82,18.07,17.75,18,82221,0
+LXU.US,D,20100429,000000,18.11,18.17,17.89,18.15,85185,0
+LXU.US,D,20100430,000000,18.09,18.18,17.67,17.76,120175,0
+LXU.US,D,20100503,000000,17.81,18.71,17.75,18.65,249476,0
+LXU.US,D,20100504,000000,18.37,18.68,18,18.23,236543,0
+LXU.US,D,20100505,000000,17.99,18.27,17.69,17.76,229845,0
+LXU.US,D,20100506,000000,17.66,17.72,16.37,16.94,227873,0
+LXU.US,D,20100507,000000,17.79,18.05,16.36,16.56,535108,0
+LXU.US,D,20100510,000000,17.59,17.71,17.05,17.23,284894,0
+LXU.US,D,20100511,000000,17,17.45,16.77,16.97,214981,0
+LXU.US,D,20100512,000000,17.06,18,17,17.97,194418,0
+LXU.US,D,20100513,000000,19,19.96,18.61,18.68,585230,0
+LXU.US,D,20100514,000000,18.72,18.76,18.19,18.34,178227,0
+LXU.US,D,20100517,000000,18.47,19.25,18.41,18.72,3029296,0
+LXU.US,D,20100518,000000,18.77,18.86,17.93,18.29,397472,0
+LXU.US,D,20100519,000000,18.27,18.35,17.68,17.75,197278,0
+LXU.US,D,20100520,000000,17.1,17.55,16.84,17.03,256520,0
+LXU.US,D,20100521,000000,16.74,17.25,16.49,17.24,374796,0
+LXU.US,D,20100524,000000,17.18,17.18,16.55,16.57,129978,0
+LXU.US,D,20100525,000000,16.16,16.37,15.77,16.33,85174,0
+LXU.US,D,20100526,000000,16.4,16.69,15.96,16.01,190303,0
+LXU.US,D,20100527,000000,16.42,16.65,16.19,16.61,177626,0
+LXU.US,D,20100528,000000,16.51,16.52,16.19,16.35,145962,0
+LXU.US,D,20100601,000000,16.06,16.25,15.48,15.48,137920,0
+LXU.US,D,20100602,000000,15.55,16.1,15.31,16.08,191131,0
+LXU.US,D,20100603,000000,16.27,16.57,16.05,16.25,213416,0
+LXU.US,D,20100604,000000,15.91,16.18,15.57,15.63,149966,0
+LXU.US,D,20100607,000000,15.68,15.94,15.29,15.3,161131,0
+LXU.US,D,20100608,000000,15.3,15.56,14.92,15.18,190811,0
+LXU.US,D,20100609,000000,15.36,15.54,15.09,15.2,122163,0
+LXU.US,D,20100610,000000,15.66,15.85,15.49,15.8,100086,0
+LXU.US,D,20100611,000000,15.65,16.03,15.5,16.03,118210,0
+LXU.US,D,20100614,000000,16.12,16.31,15.78,15.81,75628,0
+LXU.US,D,20100615,000000,15.88,16.73,15.84,16.67,201877,0
+LXU.US,D,20100616,000000,16.49,16.84,16.4,16.53,151783,0
+LXU.US,D,20100617,000000,16.6,16.98,16.34,16.89,157885,0
+LXU.US,D,20100618,000000,17,17.22,16.65,16.69,225289,0
+LXU.US,D,20100621,000000,16.88,16.93,16.08,16.14,153219,0
+LXU.US,D,20100622,000000,16.15,16.35,15.62,15.68,150932,0
+LXU.US,D,20100623,000000,15.65,15.69,14.98,15.17,148469,0
+LXU.US,D,20100624,000000,15.04,15.26,14.61,14.67,163204,0
+LXU.US,D,20100625,000000,13.97,14.32,13.72,13.98,797723,0
+LXU.US,D,20100628,000000,13.81,14,13.57,13.83,433591,0
+LXU.US,D,20100629,000000,13.56,13.56,13.23,13.36,196980,0
+LXU.US,D,20100630,000000,13.37,13.75,13.26,13.31,254506,0
+LXU.US,D,20100701,000000,13.4,13.59,12.96,13.18,151664,0
+LXU.US,D,20100702,000000,13.31,13.38,12.81,12.81,144288,0
+LXU.US,D,20100706,000000,13.1,13.26,12.74,12.8,165954,0
+LXU.US,D,20100707,000000,12.88,13.15,12.71,13.14,134323,0
+LXU.US,D,20100708,000000,13.26,13.44,13.04,13.4,135756,0
+LXU.US,D,20100709,000000,13.37,13.72,13.35,13.7,55189,0
+LXU.US,D,20100712,000000,13.61,13.86,13.4,13.54,79436,0
+LXU.US,D,20100713,000000,13.71,14.03,13.62,13.93,101904,0
+LXU.US,D,20100714,000000,13.92,14.13,13.81,14.09,100362,0
+LXU.US,D,20100715,000000,14.14,14.14,13.75,14.06,88497,0
+LXU.US,D,20100716,000000,13.94,14.13,13.34,13.38,102733,0
+LXU.US,D,20100719,000000,13.39,13.48,12.86,13.19,109323,0
+LXU.US,D,20100720,000000,12.99,13.41,12.99,13.36,96043,0
+LXU.US,D,20100721,000000,13.44,13.66,13.16,13.49,114602,0
+LXU.US,D,20100722,000000,13.69,14.09,13.69,14.03,81733,0
+LXU.US,D,20100723,000000,13.93,14.75,13.93,14.68,104660,0
+LXU.US,D,20100726,000000,14.78,15.24,14.7,15.23,151781,0
+LXU.US,D,20100727,000000,15.36,15.58,14.71,14.74,131816,0
+LXU.US,D,20100728,000000,14.73,14.78,14.3,14.38,80549,0
+LXU.US,D,20100729,000000,14.53,14.78,14.12,14.66,75136,0
+LXU.US,D,20100730,000000,14.33,14.57,14.27,14.49,109379,0
+LXU.US,D,20100802,000000,14.73,15.25,14.63,15.15,77200,0
+LXU.US,D,20100803,000000,15.06,15.25,14.69,14.87,56776,0
+LXU.US,D,20100804,000000,14.91,15.13,14.75,14.94,87500,0
+LXU.US,D,20100805,000000,14.8,15.63,14.8,15.42,151554,0
+LXU.US,D,20100806,000000,15.03,16.47,14.62,16.38,216013,0
+LXU.US,D,20100809,000000,16.45,16.8,16.4,16.75,207372,0
+LXU.US,D,20100810,000000,16.54,16.59,15.83,15.91,215048,0
+LXU.US,D,20100811,000000,15.5,15.81,15.35,15.76,183331,0
+LXU.US,D,20100812,000000,15.48,16.19,15.38,16.04,91602,0
+LXU.US,D,20100813,000000,16.04,16.24,15.95,16.06,86974,0
+LXU.US,D,20100816,000000,15.95,16.47,15.88,16.46,89693,0
+LXU.US,D,20100817,000000,17,17.37,16.94,16.98,186076,0
+LXU.US,D,20100818,000000,16.93,17.25,16.81,17.16,137165,0
+LXU.US,D,20100819,000000,16.92,17.03,16.62,16.65,135048,0
+LXU.US,D,20100820,000000,16.54,16.75,16.44,16.51,109734,0
+LXU.US,D,20100823,000000,16.65,16.79,16.13,16.2,117363,0
+LXU.US,D,20100824,000000,15.93,16.51,15.75,16.33,109780,0
+LXU.US,D,20100825,000000,16.15,16.35,16.01,16.25,105907,0
+LXU.US,D,20100826,000000,16.16,16.45,16,16.08,80831,0
+LXU.US,D,20100827,000000,16.19,16.73,16.07,16.58,94696,0
+LXU.US,D,20100830,000000,16.57,16.82,16.32,16.35,55720,0
+LXU.US,D,20100831,000000,16.29,16.65,16.14,16.58,119548,0
+LXU.US,D,20100901,000000,16.87,17.18,16.84,17.15,102766,0
+LXU.US,D,20100902,000000,17.16,17.28,16.84,16.99,77118,0
+LXU.US,D,20100903,000000,17.29,17.47,17.14,17.35,64999,0
+LXU.US,D,20100907,000000,17.27,17.3,16.91,16.96,85602,0
+LXU.US,D,20100908,000000,17.05,17.46,16.98,17.19,66853,0
+LXU.US,D,20100909,000000,17.46,17.81,16.92,17.24,47223,0
+LXU.US,D,20100910,000000,17.24,17.49,16.99,17.37,110776,0
+LXU.US,D,20100913,000000,17.58,17.88,17.38,17.81,98089,0
+LXU.US,D,20100914,000000,17.75,17.8,17.43,17.48,76254,0
+LXU.US,D,20100915,000000,17.46,17.49,17.19,17.29,48555,0
+LXU.US,D,20100916,000000,17.2,17.35,16.79,17.08,64640,0
+LXU.US,D,20100917,000000,17.11,17.54,16.95,17.45,172432,0
+LXU.US,D,20100920,000000,17.49,18.19,17.3,18.09,115801,0
+LXU.US,D,20100921,000000,18.03,18.2,17.6,17.95,90731,0
+LXU.US,D,20100922,000000,17.84,18.2,17.69,17.76,53138,0
+LXU.US,D,20100923,000000,17.58,18.13,17.39,17.51,61691,0
+LXU.US,D,20100924,000000,17.76,18.54,17.76,18.51,61994,0
+LXU.US,D,20100927,000000,18.5,18.84,18.39,18.55,80117,0
+LXU.US,D,20100928,000000,18.65,18.99,18.08,18.99,124680,0
+LXU.US,D,20100929,000000,18.88,18.93,18.59,18.75,48475,0
+LXU.US,D,20100930,000000,18.91,18.99,18.22,18.57,100381,0
+LXU.US,D,20101001,000000,18.67,19.14,18.6,18.99,195345,0
+LXU.US,D,20101004,000000,18.88,19.19,18.88,18.92,75313,0
+LXU.US,D,20101005,000000,19.03,19.37,19.01,19.25,168149,0
+LXU.US,D,20101006,000000,19.21,19.31,19,19.26,50569,0
+LXU.US,D,20101007,000000,19.29,19.3,18.78,18.95,60880,0
+LXU.US,D,20101008,000000,18.84,19.57,18.84,19.43,102830,0
+LXU.US,D,20101011,000000,19.38,20.85,19.38,20.73,237556,0
+LXU.US,D,20101012,000000,20.68,20.93,20.05,20.74,122883,0
+LXU.US,D,20101013,000000,20.83,21.28,20.77,21.22,126760,0
+LXU.US,D,20101014,000000,21.14,21.29,20.85,21.11,118196,0
+LXU.US,D,20101015,000000,21.29,21.54,20.9,21.39,132183,0
+LXU.US,D,20101018,000000,21.47,21.55,21.28,21.51,51009,0
+LXU.US,D,20101019,000000,21.14,21.75,21.03,21.28,157779,0
+LXU.US,D,20101020,000000,21.42,21.71,21.27,21.56,40490,0
+LXU.US,D,20101021,000000,21.67,21.9,21.11,21.67,144659,0
+LXU.US,D,20101022,000000,21.6,21.88,21.24,21.47,74725,0
+LXU.US,D,20101025,000000,21.69,22.02,21.47,21.54,62376,0
+LXU.US,D,20101026,000000,21.36,22.01,21.17,22,88940,0
+LXU.US,D,20101027,000000,21.97,22.23,21.78,22.18,91583,0
+LXU.US,D,20101028,000000,22.25,22.45,21.68,22.34,81345,0
+LXU.US,D,20101029,000000,22.33,22.5,22.25,22.35,74750,0
+LXU.US,D,20101101,000000,22.43,22.65,22.32,22.63,108250,0
+LXU.US,D,20101102,000000,22.84,23.04,22.66,22.96,112283,0
+LXU.US,D,20101103,000000,22.97,23.28,22.78,23.28,105673,0
+LXU.US,D,20101104,000000,23.62,23.81,22.5,22.52,161194,0
+LXU.US,D,20101105,000000,21.28,21.65,20.88,21.55,262207,0
+LXU.US,D,20101108,000000,21.5,23.67,21.36,23.57,228189,0
+LXU.US,D,20101109,000000,23.68,23.68,22.33,22.55,170349,0
+LXU.US,D,20101110,000000,22.64,23.41,22.29,23.2,99903,0
+LXU.US,D,20101111,000000,22.91,23.37,22.72,23.3,69127,0
+LXU.US,D,20101112,000000,23.05,23.16,22.37,22.47,55046,0
+LXU.US,D,20101115,000000,22.5,22.61,22.17,22.26,65454,0
+LXU.US,D,20101116,000000,22.03,22.03,21.36,21.66,76458,0
+LXU.US,D,20101117,000000,21.64,21.64,21.01,21.26,83260,0
+LXU.US,D,20101118,000000,21.54,22.26,21.48,22.17,66476,0
+LXU.US,D,20101119,000000,22.16,22.26,21.69,22.13,54655,0
+LXU.US,D,20101122,000000,21.85,22.15,21.6,22.1,52312,0
+LXU.US,D,20101123,000000,21.86,22.53,21.78,22.47,72867,0
+LXU.US,D,20101124,000000,22.75,23.49,22.68,23.23,123413,0
+LXU.US,D,20101126,000000,23.02,23.27,23.02,23.06,20809,0
+LXU.US,D,20101129,000000,23.1,23.2,22.55,22.99,45637,0
+LXU.US,D,20101130,000000,22.68,23.12,22.65,23.06,91024,0
+LXU.US,D,20101201,000000,23.49,23.64,23.25,23.62,125128,0
+LXU.US,D,20101202,000000,23.68,23.9,23.5,23.9,51292,0
+LXU.US,D,20101203,000000,23.78,24.04,23.77,23.98,86180,0
+LXU.US,D,20101206,000000,23.92,24.5,23.92,24.28,68624,0
+LXU.US,D,20101207,000000,24.5,24.58,24.02,24.09,131467,0
+LXU.US,D,20101208,000000,24.08,24.56,24.08,24.15,61646,0
+LXU.US,D,20101209,000000,24.34,24.36,24,24.04,102256,0
+LXU.US,D,20101210,000000,24.06,24.28,23.95,24.03,50653,0
+LXU.US,D,20101213,000000,23.99,24.24,23.67,23.73,72569,0
+LXU.US,D,20101214,000000,23.88,23.88,23.24,23.27,70475,0
+LXU.US,D,20101215,000000,23.26,23.83,23.07,23.34,68743,0
+LXU.US,D,20101216,000000,23.36,23.76,23.16,23.58,91296,0
+LXU.US,D,20101217,000000,23.61,23.76,23.46,23.64,62913,0
+LXU.US,D,20101220,000000,23.75,24.08,23.19,23.64,102711,0
+LXU.US,D,20101221,000000,23.77,24.11,23.67,23.85,112324,0
+LXU.US,D,20101222,000000,23.79,23.84,23.45,23.5,90133,0
+LXU.US,D,20101223,000000,23.5,23.57,23.4,23.44,86456,0
+LXU.US,D,20101227,000000,23.39,23.44,23.31,23.38,31950,0
+LXU.US,D,20101228,000000,23.4,23.42,23.14,23.19,64443,0
+LXU.US,D,20101229,000000,23.28,24.02,23.21,23.86,165615,0
+LXU.US,D,20101230,000000,23.8,24.5,23.8,24.44,335984,0
+LXU.US,D,20101231,000000,24.45,24.46,24.11,24.26,99899,0
+LXU.US,D,20110103,000000,24.51,24.91,24.49,24.84,215807,0
+LXU.US,D,20110104,000000,25,25,23.87,23.96,273460,0
+LXU.US,D,20110105,000000,23.81,26.73,23.65,25.96,647579,0
+LXU.US,D,20110106,000000,26.04,26.53,25.05,26.31,449980,0
+LXU.US,D,20110107,000000,26.79,28.77,26.61,27.37,921770,0
+LXU.US,D,20110110,000000,27.51,28.35,27.03,28.12,404304,0
+LXU.US,D,20110111,000000,28.37,28.82,28.25,28.45,110190,0
+LXU.US,D,20110112,000000,28.8,30.15,28.8,29.65,332570,0
+LXU.US,D,20110113,000000,29.77,30,29.49,29.72,160765,0
+LXU.US,D,20110114,000000,29.69,30.1,29.35,29.82,253202,0
+LXU.US,D,20110118,000000,29.84,30.59,29.84,30.42,313141,0
+LXU.US,D,20110119,000000,30.35,30.47,29.28,29.57,202374,0
+LXU.US,D,20110120,000000,29.33,29.52,28.58,28.76,303548,0
+LXU.US,D,20110121,000000,28.98,29.08,28.68,29.03,164876,0
+LXU.US,D,20110124,000000,28.99,29.66,28.84,29.6,234133,0
+LXU.US,D,20110125,000000,29.15,29.73,29.15,29.45,218561,0
+LXU.US,D,20110126,000000,29.54,30.4,29.35,30.3,207310,0
+LXU.US,D,20110127,000000,30.42,30.51,30.05,30.24,227288,0
+LXU.US,D,20110128,000000,30.14,30.23,29.48,29.7,227322,0
+LXU.US,D,20110131,000000,29.73,30.15,29.5,30.12,173632,0
+LXU.US,D,20110201,000000,30.38,31.49,30.23,30.81,191739,0
+LXU.US,D,20110202,000000,30.68,31.14,30.62,30.81,61107,0
+LXU.US,D,20110203,000000,30.67,30.67,29.81,30.2,147661,0
+LXU.US,D,20110204,000000,30.36,30.36,29.81,29.94,68328,0
+LXU.US,D,20110207,000000,29.87,30.5,29.84,29.99,275286,0
+LXU.US,D,20110208,000000,29.86,30.01,29.58,29.99,93228,0
+LXU.US,D,20110209,000000,29.86,30.25,29.65,30.17,251346,0
+LXU.US,D,20110210,000000,30.16,30.49,29.89,30.38,107686,0
+LXU.US,D,20110211,000000,30.29,30.83,30.08,30.77,138329,0
+LXU.US,D,20110214,000000,30.9,31.44,30.63,31.03,148679,0
+LXU.US,D,20110215,000000,31.01,31.11,30.5,30.61,151120,0
+LXU.US,D,20110216,000000,30.83,31.21,30.58,30.99,86314,0
+LXU.US,D,20110218,000000,30.97,31.63,30.68,31.08,176302,0
+LXU.US,D,20110222,000000,30.87,30.87,29.55,29.68,182433,0
+LXU.US,D,20110223,000000,29.6,29.62,28.25,29.31,192600,0
+LXU.US,D,20110224,000000,29.37,29.68,28.49,28.99,182638,0
+LXU.US,D,20110225,000000,29.18,29.51,28.93,29.51,150006,0
+LXU.US,D,20110228,000000,29.89,30.95,29.89,30.28,280022,0
+LXU.US,D,20110301,000000,30.41,30.65,29.95,30.22,273862,0
+LXU.US,D,20110302,000000,30.03,30.93,30,30.76,152178,0
+LXU.US,D,20110303,000000,31.05,32.34,30.95,32.08,293120,0
+LXU.US,D,20110304,000000,37.68,37.74,34.57,36.28,2064039,0
+LXU.US,D,20110307,000000,36,36.24,34.49,34.93,726771,0
+LXU.US,D,20110308,000000,35.04,36.16,34.39,36.1,324555,0
+LXU.US,D,20110309,000000,36.5,36.52,35.53,35.68,262528,0
+LXU.US,D,20110310,000000,35.15,35.46,34.27,34.94,262250,0
+LXU.US,D,20110311,000000,35.08,35.39,34.33,34.61,171208,0
+LXU.US,D,20110314,000000,34.85,35.14,34.2,34.95,125975,0
+LXU.US,D,20110315,000000,34.01,35.44,33.81,35,235286,0
+LXU.US,D,20110316,000000,35.1,35.5,34.61,35.29,378704,0
+LXU.US,D,20110317,000000,35.9,36.1,34.71,35.08,201029,0
+LXU.US,D,20110318,000000,35.43,36.16,35.3,35.96,251901,0
+LXU.US,D,20110321,000000,36.52,36.93,35.92,36.04,347291,0
+LXU.US,D,20110322,000000,36.17,36.41,35.87,36.01,103534,0
+LXU.US,D,20110323,000000,35.91,36.11,35.41,36.08,244687,0
+LXU.US,D,20110324,000000,36.35,38.19,36.03,37.97,628898,0
+LXU.US,D,20110325,000000,38.39,39.9,38.37,39.28,826546,0
+LXU.US,D,20110328,000000,40.31,40.31,39.4,39.66,936171,0
+LXU.US,D,20110329,000000,39.84,40,39.44,39.47,355847,0
+LXU.US,D,20110330,000000,40.01,40.2,38.52,39.64,501900,0
+LXU.US,D,20110331,000000,39.8,40,39.44,39.64,189990,0
+LXU.US,D,20110401,000000,40,40.22,39.6,40.22,337082,0
+LXU.US,D,20110404,000000,39.56,40.09,39,39.93,388671,0
+LXU.US,D,20110405,000000,39.74,39.74,38.1,39.31,260898,0
+LXU.US,D,20110406,000000,39.61,40,38.81,39.23,119850,0
+LXU.US,D,20110407,000000,39.19,39.97,39.02,39.51,189353,0
+LXU.US,D,20110408,000000,39.69,39.97,38.49,38.94,132148,0
+LXU.US,D,20110411,000000,39.11,39.11,38.36,38.84,177894,0
+LXU.US,D,20110412,000000,38.5,39.33,38.31,38.85,195533,0
+LXU.US,D,20110413,000000,39.19,39.39,38.45,38.91,109891,0
+LXU.US,D,20110414,000000,38.58,39,38.41,38.5,133770,0
+LXU.US,D,20110415,000000,38.51,38.51,37.51,38.29,253677,0
+LXU.US,D,20110418,000000,37.66,37.82,36.63,37.33,215159,0
+LXU.US,D,20110419,000000,37.46,37.73,37.11,37.68,195215,0
+LXU.US,D,20110420,000000,38.2,39.37,38.09,39.3,199690,0
+LXU.US,D,20110421,000000,39.58,40.5,39.5,40.07,310359,0
+LXU.US,D,20110425,000000,40.3,41.03,39.84,40.49,303571,0
+LXU.US,D,20110426,000000,40.79,41.11,40.37,40.48,199701,0
+LXU.US,D,20110427,000000,40.57,40.75,39,39.62,219169,0
+LXU.US,D,20110428,000000,39.48,39.75,38.96,39.23,218812,0
+LXU.US,D,20110429,000000,39.47,40.4,39.2,40.35,148466,0
+LXU.US,D,20110502,000000,40.45,40.97,39.21,39.23,198195,0
+LXU.US,D,20110503,000000,39.07,39.1,37.09,37.26,275048,0
+LXU.US,D,20110504,000000,37.3,37.42,35.35,36.05,393740,0
+LXU.US,D,20110505,000000,35.76,37.28,35.76,37.09,454371,0
+LXU.US,D,20110506,000000,40.98,44.4,40.01,43.52,1626767,0
+LXU.US,D,20110509,000000,43.27,45.75,43.27,45.32,679007,0
+LXU.US,D,20110510,000000,45.41,46.8,45.41,46.11,437440,0
+LXU.US,D,20110511,000000,46.07,46.07,44.15,45.09,321277,0
+LXU.US,D,20110512,000000,44.65,46.01,44,45.4,235249,0
+LXU.US,D,20110513,000000,45.41,45.47,44,44.63,267259,0
+LXU.US,D,20110516,000000,44.69,46.2,43.87,43.93,353551,0
+LXU.US,D,20110517,000000,43.38,44.46,42.74,44.06,341004,0
+LXU.US,D,20110518,000000,44.29,46.19,43.72,45.99,308845,0
+LXU.US,D,20110519,000000,46.19,47,45.06,46.16,397681,0
+LXU.US,D,20110520,000000,46.03,46.44,45.31,46.03,280211,0
+LXU.US,D,20110523,000000,45.2,46.52,44.28,45.99,385945,0
+LXU.US,D,20110524,000000,46.34,46.9,45.41,45.7,243019,0
+LXU.US,D,20110525,000000,45.51,47.27,45.37,46.9,175600,0
+LXU.US,D,20110526,000000,46.93,47.28,46.05,47.13,170645,0
+LXU.US,D,20110527,000000,47.55,48.6,47.15,47.94,248841,0
+LXU.US,D,20110531,000000,48.78,49.21,46.44,47.34,306165,0
+LXU.US,D,20110601,000000,47.34,47.34,44.59,44.89,399638,0
+LXU.US,D,20110602,000000,44.89,45.68,44.33,45.06,215190,0
+LXU.US,D,20110603,000000,43.78,44.77,43.3,43.71,305503,0
+LXU.US,D,20110606,000000,44.4,45.06,43.53,43.6,220204,0
+LXU.US,D,20110607,000000,43.97,44.3,43.49,43.72,194459,0
+LXU.US,D,20110608,000000,43.46,43.65,41.29,41.53,331910,0
+LXU.US,D,20110609,000000,41.77,45.53,41.64,44.4,363776,0
+LXU.US,D,20110610,000000,43.87,44.62,43.06,43.86,329886,0
+LXU.US,D,20110613,000000,43.99,44.36,42.04,43.08,255599,0
+LXU.US,D,20110614,000000,43.71,44.94,43.6,44.33,178052,0
+LXU.US,D,20110615,000000,43.77,44.23,42.96,43.17,239242,0
+LXU.US,D,20110616,000000,42.99,43,39.55,40.54,680645,0
+LXU.US,D,20110617,000000,40.84,41.39,39.8,40.93,366676,0
+LXU.US,D,20110620,000000,41.04,41.9,40.8,41.84,263090,0
+LXU.US,D,20110621,000000,42.33,44.28,42.09,44.07,292549,0
+LXU.US,D,20110622,000000,44.13,44.63,43.69,43.76,330998,0
+LXU.US,D,20110623,000000,43.39,43.78,41.68,42.84,460945,0
+LXU.US,D,20110624,000000,42.85,43.43,41.06,41.43,423850,0
+LXU.US,D,20110627,000000,41.63,43.75,40.99,43.17,333535,0
+LXU.US,D,20110628,000000,43.39,43.58,43,43.51,231411,0
+LXU.US,D,20110629,000000,43.66,45,43.64,45,299796,0
+LXU.US,D,20110630,000000,45.16,45.48,42.31,42.92,494478,0
+LXU.US,D,20110701,000000,42.61,44,42.29,43.58,266838,0
+LXU.US,D,20110705,000000,43.92,44.29,43.27,43.45,283043,0
+LXU.US,D,20110706,000000,43.5,44.49,43.2,44.18,193449,0
+LXU.US,D,20110707,000000,44.7,45.3,44.18,44.33,204502,0
+LXU.US,D,20110708,000000,43.48,44.52,43.29,44.43,149113,0
+LXU.US,D,20110711,000000,43.94,44.47,43.07,43.33,154567,0
+LXU.US,D,20110712,000000,43.03,44.32,42.92,43.59,165501,0
+LXU.US,D,20110713,000000,43.65,44.91,43.25,43.72,206620,0
+LXU.US,D,20110714,000000,43.88,44.28,42.9,43.5,247551,0
+LXU.US,D,20110715,000000,43.92,44.09,43.06,44.01,169422,0
+LXU.US,D,20110718,000000,43.92,44.4,43.26,43.58,145901,0
+LXU.US,D,20110719,000000,43.92,45.54,43.78,45.48,217288,0
+LXU.US,D,20110720,000000,45.66,46,44.51,45.24,132135,0
+LXU.US,D,20110721,000000,45.48,46.5,45.01,46.39,237475,0
+LXU.US,D,20110722,000000,46.43,46.87,45.74,46.42,131615,0
+LXU.US,D,20110725,000000,45.52,46.88,45.08,45.96,124792,0
+LXU.US,D,20110726,000000,45.75,45.75,44,44.22,219456,0
+LXU.US,D,20110727,000000,43.84,43.87,39.7,40.04,376424,0
+LXU.US,D,20110728,000000,40.01,41.12,39.23,40.29,205058,0
+LXU.US,D,20110729,000000,39.3,40.12,38.02,39.74,399629,0
+LXU.US,D,20110801,000000,41,41.9,39.76,40.45,339783,0
+LXU.US,D,20110802,000000,40.06,41,38.05,38.12,270242,0
+LXU.US,D,20110803,000000,38.22,39.91,37.2,39.86,251938,0
+LXU.US,D,20110804,000000,39.25,39.47,35.84,35.95,356791,0
+LXU.US,D,20110805,000000,36.47,36.65,32.62,35.02,359739,0
+LXU.US,D,20110808,000000,33.51,34.5,30.93,31.07,489605,0
+LXU.US,D,20110809,000000,33.47,34.71,32.05,34.66,512123,0
+LXU.US,D,20110810,000000,33.97,35.57,33.08,33.41,359236,0
+LXU.US,D,20110811,000000,34.09,36.21,33.41,35.57,416261,0
+LXU.US,D,20110812,000000,36.15,36.43,34.77,35.78,176664,0
+LXU.US,D,20110815,000000,36.62,38.78,36.5,38.75,257448,0
+LXU.US,D,20110816,000000,38.01,38.72,37.5,38.34,351981,0
+LXU.US,D,20110817,000000,39.17,39.42,37.14,38.1,258031,0
+LXU.US,D,20110818,000000,37.19,37.19,33.92,34.51,364248,0
+LXU.US,D,20110819,000000,34.76,34.9,32.15,32.51,261907,0
+LXU.US,D,20110822,000000,33.46,33.98,32.92,33.45,253158,0
+LXU.US,D,20110823,000000,33.49,35.18,33.08,35.06,363155,0
+LXU.US,D,20110824,000000,35.26,35.52,34,35.22,324589,0
+LXU.US,D,20110825,000000,35.48,35.6,33.85,34.04,164419,0
+LXU.US,D,20110826,000000,33.6,35.58,32.88,35.58,224601,0
+LXU.US,D,20110829,000000,36.03,38.16,36.03,38.11,201357,0
+LXU.US,D,20110830,000000,37.74,38.67,36.98,38.24,214304,0
+LXU.US,D,20110831,000000,38.68,40.09,38.43,39.95,454222,0
+LXU.US,D,20110901,000000,40.06,40.83,39.54,39.7,350893,0
+LXU.US,D,20110902,000000,38.5,38.73,37.45,37.62,246943,0
+LXU.US,D,20110906,000000,35.96,37.54,35.48,37.34,278502,0
+LXU.US,D,20110907,000000,38.35,38.73,38.05,38.47,262223,0
+LXU.US,D,20110908,000000,38.02,39,37.28,37.42,177619,0
+LXU.US,D,20110909,000000,37.01,37.11,34.91,35.31,202551,0
+LXU.US,D,20110912,000000,34.83,35.56,33.79,34.88,136669,0
+LXU.US,D,20110913,000000,34.92,35.49,34.43,35.39,219568,0
+LXU.US,D,20110914,000000,35.78,36.93,35,36.25,188313,0
+LXU.US,D,20110915,000000,36.8,37.11,35.84,36.7,111701,0
+LXU.US,D,20110916,000000,37.11,37.86,36.62,37.25,264135,0
+LXU.US,D,20110919,000000,36.76,37.54,36,37.07,229575,0
+LXU.US,D,20110920,000000,37.31,37.75,35.6,35.72,164506,0
+LXU.US,D,20110921,000000,35.61,36.05,32.82,32.9,194756,0
+LXU.US,D,20110922,000000,31.64,32.12,30.03,30.63,363802,0
+LXU.US,D,20110923,000000,30.44,31.23,30.37,30.86,146914,0
+LXU.US,D,20110926,000000,31.16,31.96,30.24,31.86,120021,0
+LXU.US,D,20110927,000000,32.72,33.91,32.35,32.72,214251,0
+LXU.US,D,20110928,000000,32.94,33.11,31.06,31.09,156569,0
+LXU.US,D,20110929,000000,31.92,32.1,30.21,31.26,180903,0
+LXU.US,D,20110930,000000,30.5,31.27,28.41,28.67,325026,0
+LXU.US,D,20111003,000000,27.97,28.66,26.08,26.1,314606,0
+LXU.US,D,20111004,000000,25.65,29.21,24.85,29.05,337495,0
+LXU.US,D,20111005,000000,29.12,29.82,28.57,29.64,123789,0
+LXU.US,D,20111006,000000,29.55,30.57,29.37,30.4,152738,0
+LXU.US,D,20111007,000000,30.78,30.84,29.25,30.03,174380,0
+LXU.US,D,20111010,000000,30.67,32.13,30.66,32.11,272519,0
+LXU.US,D,20111011,000000,31.55,33.77,31.55,33.64,280804,0
+LXU.US,D,20111012,000000,34,35.55,33.93,35.21,338869,0
+LXU.US,D,20111013,000000,34.74,35.17,34.13,34.9,210864,0
+LXU.US,D,20111014,000000,35.62,36,35.16,35.84,135766,0
+LXU.US,D,20111017,000000,35.69,35.94,33.87,34.06,156145,0
+LXU.US,D,20111018,000000,33.93,34.65,32.31,34.35,164515,0
+LXU.US,D,20111019,000000,34.35,34.57,32.26,32.44,150860,0
+LXU.US,D,20111020,000000,32.44,32.72,31.4,32.42,156770,0
+LXU.US,D,20111021,000000,33.2,33.74,32.55,33.37,137290,0
+LXU.US,D,20111024,000000,33.58,35.22,33.57,35.11,125149,0
+LXU.US,D,20111025,000000,34.95,35.17,33.63,33.67,105245,0
+LXU.US,D,20111026,000000,34.39,35.39,33.01,35.27,133547,0
+LXU.US,D,20111027,000000,36.76,39.24,36.2,38.08,322384,0
+LXU.US,D,20111028,000000,37.99,38.99,37.66,37.75,124065,0
+LXU.US,D,20111031,000000,37.4,37.4,35.41,35.43,143941,0
+LXU.US,D,20111101,000000,33.49,34.99,32.57,34.1,257815,0
+LXU.US,D,20111102,000000,35.1,37.62,34.97,37.57,250947,0
+LXU.US,D,20111103,000000,38.36,40.35,37.92,40.19,355479,0
+LXU.US,D,20111104,000000,39.7,40.13,38.46,39.05,207456,0
+LXU.US,D,20111107,000000,38.95,40.61,38.52,40.5,237038,0
+LXU.US,D,20111108,000000,34.66,36.24,33.89,34.41,1377732,0
+LXU.US,D,20111109,000000,33.24,33.99,32.25,32.26,479704,0
+LXU.US,D,20111110,000000,33.26,34.19,32.23,33.63,328929,0
+LXU.US,D,20111111,000000,34.14,35.49,34.14,34.89,283619,0
+LXU.US,D,20111114,000000,34.55,35.3,34.17,34.5,258172,0
+LXU.US,D,20111115,000000,34.23,34.77,33.06,34.48,329521,0
+LXU.US,D,20111116,000000,34.01,34.78,33.64,33.71,234803,0
+LXU.US,D,20111117,000000,33.69,34.2,31.82,32.18,444656,0
+LXU.US,D,20111118,000000,32.52,33.63,32.36,33.06,293419,0
+LXU.US,D,20111121,000000,31.7,32.26,30.3,30.85,403089,0
+LXU.US,D,20111122,000000,31.03,31.51,30.22,30.52,215926,0
+LXU.US,D,20111123,000000,30.02,30.19,28.58,28.71,189407,0
+LXU.US,D,20111125,000000,28.61,29.28,28.05,28.05,86935,0
+LXU.US,D,20111128,000000,29.3,30.39,29.13,30.25,299251,0
+LXU.US,D,20111129,000000,30.43,30.48,29.63,29.71,171456,0
+LXU.US,D,20111130,000000,31.37,31.95,30.83,31.27,303817,0
+LXU.US,D,20111201,000000,31.11,31.92,30.51,30.59,169032,0
+LXU.US,D,20111202,000000,31.46,31.5,29.5,29.64,264678,0
+LXU.US,D,20111205,000000,30.32,30.65,29.59,29.99,164715,0
+LXU.US,D,20111206,000000,29.73,30.5,29.41,30.1,259796,0
+LXU.US,D,20111207,000000,29.87,30.47,29.36,30.18,129764,0
+LXU.US,D,20111208,000000,29.71,29.84,28.39,28.49,175681,0
+LXU.US,D,20111209,000000,28.62,29.9,28.4,29.77,154843,0
+LXU.US,D,20111212,000000,29.19,29.19,27.59,28.27,188797,0
+LXU.US,D,20111213,000000,28.52,29,27.08,27.24,178762,0
+LXU.US,D,20111214,000000,27.01,27.06,25.29,26.08,370831,0
+LXU.US,D,20111215,000000,26.67,26.67,25.48,25.95,219527,0
+LXU.US,D,20111216,000000,26.32,27.52,25.97,26.65,298815,0
+LXU.US,D,20111219,000000,26.83,27.37,25.64,25.74,105405,0
+LXU.US,D,20111220,000000,26.09,26.91,26.03,26.85,238263,0
+LXU.US,D,20111221,000000,26.72,27.04,26.03,26.87,130833,0
+LXU.US,D,20111222,000000,27.06,27.87,27,27.72,122607,0
+LXU.US,D,20111223,000000,27.93,28.39,27.54,28.28,91048,0
+LXU.US,D,20111227,000000,28.26,28.56,27.93,28.21,98313,0
+LXU.US,D,20111228,000000,27.97,28.25,27,27.11,165051,0
+LXU.US,D,20111229,000000,27.37,27.88,26.93,27.77,171583,0
+LXU.US,D,20111230,000000,27.82,28.21,27.41,28.03,146428,0
+LXU.US,D,20120103,000000,29.16,29.93,28.79,29.51,237641,0
+LXU.US,D,20120104,000000,29.2,29.9,28.96,29.83,185118,0
+LXU.US,D,20120105,000000,29.57,31.18,29.49,30.86,242953,0
+LXU.US,D,20120106,000000,31.01,32.18,30.67,31.36,438344,0
+LXU.US,D,20120109,000000,31.3,31.47,30.81,31.12,220968,0
+LXU.US,D,20120110,000000,31.78,32.96,31.75,32.92,182984,0
+LXU.US,D,20120111,000000,32.87,32.88,32.19,32.6,165246,0
+LXU.US,D,20120112,000000,32.46,33.15,32.13,32.96,180875,0
+LXU.US,D,20120113,000000,32.45,32.77,31.89,32.62,111867,0
+LXU.US,D,20120117,000000,33.01,33.16,32.21,32.94,193762,0
+LXU.US,D,20120118,000000,32.83,34.29,32.77,34.17,163704,0
+LXU.US,D,20120119,000000,34.41,34.77,34.21,34.66,135580,0
+LXU.US,D,20120120,000000,34.62,35.19,34.45,35.12,131398,0
+LXU.US,D,20120123,000000,35.15,36.5,34.96,36,187022,0
+LXU.US,D,20120124,000000,35.38,35.77,34.91,35.59,203087,0
+LXU.US,D,20120125,000000,35.25,36.06,35.25,35.95,119740,0
+LXU.US,D,20120126,000000,36.17,36.31,33.9,34.21,231637,0
+LXU.US,D,20120127,000000,34.23,35.58,34.12,35.56,177912,0
+LXU.US,D,20120130,000000,34.89,35.31,34.53,35.15,149924,0
+LXU.US,D,20120131,000000,35.41,35.84,34.75,35.05,211597,0
+LXU.US,D,20120201,000000,35.82,37.14,35.59,36.97,288289,0
+LXU.US,D,20120202,000000,37.08,37.44,36.94,37.1,132484,0
+LXU.US,D,20120203,000000,37.25,38.42,37.22,37.95,185619,0
+LXU.US,D,20120206,000000,37.41,37.72,36.38,36.53,199867,0
+LXU.US,D,20120207,000000,36.49,36.53,35.56,36.44,343588,0
+LXU.US,D,20120208,000000,36.67,37.99,36.59,37.46,297043,0
+LXU.US,D,20120209,000000,37.68,37.79,36.93,36.97,137535,0
+LXU.US,D,20120210,000000,36.5,36.5,35.48,35.56,170367,0
+LXU.US,D,20120213,000000,36.09,37.2,36.07,37.11,100992,0
+LXU.US,D,20120214,000000,36.91,37.1,35.66,36,179103,0
+LXU.US,D,20120215,000000,36.2,36.22,35.28,35.46,90197,0
+LXU.US,D,20120216,000000,35.58,36.11,35.28,36.04,107207,0
+LXU.US,D,20120217,000000,36.29,36.29,35.8,36.14,62926,0
+LXU.US,D,20120221,000000,36.78,37.06,36.19,36.64,103188,0
+LXU.US,D,20120222,000000,36.63,36.74,36.12,36.3,48486,0
+LXU.US,D,20120223,000000,36.41,36.41,35.51,35.98,180806,0
+LXU.US,D,20120224,000000,35.98,36.2,35.4,35.66,63271,0
+LXU.US,D,20120227,000000,35.13,36.44,34.54,35.88,217958,0
+LXU.US,D,20120228,000000,35.57,36.41,35.55,36.24,201155,0
+LXU.US,D,20120229,000000,39.64,41.41,38.89,40.22,1116505,0
+LXU.US,D,20120301,000000,40.38,41.9,40.25,41.25,388776,0
+LXU.US,D,20120302,000000,41.1,42.28,40.6,40.82,203207,0
+LXU.US,D,20120305,000000,40.7,40.7,39.28,39.76,183674,0
+LXU.US,D,20120306,000000,38.89,39.26,37.35,37.66,214329,0
+LXU.US,D,20120307,000000,37.78,38.48,37.76,38.2,92558,0
+LXU.US,D,20120308,000000,38.69,39.33,38.28,39.24,99111,0
+LXU.US,D,20120309,000000,39.29,40.1,38.99,39.44,129355,0
+LXU.US,D,20120312,000000,39.66,40.32,39.56,40.1,233950,0
+LXU.US,D,20120313,000000,40.11,40.48,39.6,40.47,214174,0
+LXU.US,D,20120314,000000,40.73,40.73,39.57,39.84,96822,0
+LXU.US,D,20120315,000000,40.2,40.7,39.58,40.52,83178,0
+LXU.US,D,20120316,000000,40.6,40.65,39.93,40.13,151083,0
+LXU.US,D,20120319,000000,39.79,40.04,39.1,39.21,163210,0
+LXU.US,D,20120320,000000,38.65,38.85,37.91,38.2,172467,0
+LXU.US,D,20120321,000000,38.17,38.32,37.32,38.01,195469,0
+LXU.US,D,20120322,000000,37.53,37.93,37,37.39,213977,0
+LXU.US,D,20120323,000000,37.52,39.45,37.11,39.41,206380,0
+LXU.US,D,20120326,000000,40.4,40.57,40.02,40.22,129568,0
+LXU.US,D,20120327,000000,40.3,40.32,39.21,39.22,101651,0
+LXU.US,D,20120328,000000,39.23,39.34,38.08,38.48,126414,0
+LXU.US,D,20120329,000000,38.02,38.45,37.53,38.19,111895,0
+LXU.US,D,20120330,000000,38.7,39.1,37.87,38.92,163361,0
+LXU.US,D,20120402,000000,38.92,39.95,38.84,39.85,219752,0
+LXU.US,D,20120403,000000,39.54,39.56,38.93,39.39,105277,0
+LXU.US,D,20120404,000000,38.92,38.92,37.96,38.46,110272,0
+LXU.US,D,20120405,000000,38.22,38.97,38.21,38.51,38201,0
+LXU.US,D,20120409,000000,37.25,37.41,36.7,36.81,183918,0
+LXU.US,D,20120410,000000,36.96,37.03,35.96,35.97,127726,0
+LXU.US,D,20120411,000000,36.59,36.59,35.98,36.32,125649,0
+LXU.US,D,20120412,000000,36.39,37.47,36.18,37.3,123254,0
+LXU.US,D,20120413,000000,37.25,37.25,36.77,36.86,115822,0
+LXU.US,D,20120416,000000,37.29,37.6,36.51,37.21,89311,0
+LXU.US,D,20120417,000000,37.49,38.46,37.32,38.1,115207,0
+LXU.US,D,20120418,000000,37.83,38.15,37.04,37.3,55820,0
+LXU.US,D,20120419,000000,37.44,37.97,36.76,37.6,82978,0
+LXU.US,D,20120420,000000,38.04,38.4,37.6,38.01,105971,0
+LXU.US,D,20120423,000000,37.23,37.44,36.67,37.35,102639,0
+LXU.US,D,20120424,000000,37.48,37.85,37.03,37.71,118006,0
+LXU.US,D,20120425,000000,38.44,38.87,38.07,38.53,92286,0
+LXU.US,D,20120426,000000,38.25,38.25,34.78,34.87,348873,0
+LXU.US,D,20120427,000000,34.89,34.93,32.85,34.41,278775,0
+LXU.US,D,20120430,000000,34.33,34.5,33.4,33.92,161814,0
+LXU.US,D,20120501,000000,33.83,35.53,33.67,34.53,161473,0
+LXU.US,D,20120502,000000,34.12,34.83,33.72,34.6,120359,0
+LXU.US,D,20120503,000000,34.55,34.55,33.36,33.65,81439,0
+LXU.US,D,20120504,000000,33.36,33.36,32.57,32.57,113873,0
+LXU.US,D,20120507,000000,32.37,32.45,31.51,31.55,231194,0
+LXU.US,D,20120508,000000,31.06,31.33,30.44,30.86,287635,0
+LXU.US,D,20120509,000000,30.42,31.67,30.42,31.38,365484,0
+LXU.US,D,20120510,000000,35.2,35.35,31.8,31.87,873600,0
+LXU.US,D,20120511,000000,31.55,32.78,31.1,32.52,350263,0
+LXU.US,D,20120514,000000,32.07,32.51,31.84,32.37,246217,0
+LXU.US,D,20120515,000000,32.46,32.81,24.85,30.01,2032804,0
+LXU.US,D,20120516,000000,29.71,30.6,27.56,27.65,539049,0
+LXU.US,D,20120517,000000,27.65,28.1,27.06,27.23,535044,0
+LXU.US,D,20120518,000000,27.24,27.8,26.32,26.52,422198,0
+LXU.US,D,20120521,000000,26.72,27.99,26.72,27.62,370850,0
+LXU.US,D,20120522,000000,27.66,28.9,27.62,28.04,303740,0
+LXU.US,D,20120523,000000,27.61,28.29,27.21,28.21,111180,0
+LXU.US,D,20120524,000000,28.2,28.28,27.63,28.21,93382,0
+LXU.US,D,20120525,000000,28.18,28.18,27.69,28.04,108006,0
+LXU.US,D,20120529,000000,28.48,28.86,28.07,28.33,104917,0
+LXU.US,D,20120530,000000,27.88,28.2,27.35,27.73,239572,0
+LXU.US,D,20120531,000000,27.83,28.13,27.41,27.82,175601,0
+LXU.US,D,20120601,000000,26.04,27.41,25.91,27.03,202699,0
+LXU.US,D,20120604,000000,27.23,27.5,26.11,26.64,150818,0
+LXU.US,D,20120605,000000,26.43,27.69,26.38,27.62,193339,0
+LXU.US,D,20120606,000000,27.95,28.67,27.6,28.14,263053,0
+LXU.US,D,20120607,000000,28.43,29.25,27.41,27.46,127117,0
+LXU.US,D,20120608,000000,27.32,27.66,26.74,27.51,122775,0
+LXU.US,D,20120611,000000,27.94,27.94,25.86,25.92,236430,0
+LXU.US,D,20120612,000000,26.08,26.98,25.69,26.94,146990,0
+LXU.US,D,20120613,000000,26.89,26.92,26.08,26.26,125359,0
+LXU.US,D,20120614,000000,26.38,26.76,26.01,26.62,117893,0
+LXU.US,D,20120615,000000,26.72,27.58,26.68,27.18,145546,0
+LXU.US,D,20120618,000000,26.99,27.17,26.34,26.48,100581,0
+LXU.US,D,20120619,000000,26.63,28.16,26.63,28.14,129520,0
+LXU.US,D,20120620,000000,28.09,28.12,27.55,27.83,122247,0
+LXU.US,D,20120621,000000,27.79,27.79,26.59,26.81,155027,0
+LXU.US,D,20120622,000000,26.98,27.13,26.2,27.07,451435,0
+LXU.US,D,20120625,000000,26.59,27.2,26.02,27.01,129616,0
+LXU.US,D,20120626,000000,27.05,28.59,27.05,28.1,167194,0
+LXU.US,D,20120627,000000,28.15,29.33,28.15,29.14,197692,0
+LXU.US,D,20120628,000000,28.69,29.52,28.42,29.33,220855,0
+LXU.US,D,20120629,000000,30.18,31.2,30.08,30.91,222192,0
+LXU.US,D,20120702,000000,30.83,31.14,29.89,30.85,140159,0
+LXU.US,D,20120703,000000,30.99,32.18,30.73,31.88,119341,0
+LXU.US,D,20120705,000000,31.7,32.2,31.26,31.44,87516,0
+LXU.US,D,20120706,000000,31.04,31.15,30.37,30.85,87215,0
+LXU.US,D,20120709,000000,30.71,30.74,30.25,30.63,99198,0
+LXU.US,D,20120710,000000,30.99,31.52,30.63,30.78,107675,0
+LXU.US,D,20120711,000000,30.86,31.92,30.79,31.72,243341,0
+LXU.US,D,20120712,000000,31.27,31.81,30.77,31.6,165193,0
+LXU.US,D,20120713,000000,31.71,32.32,31.71,32.04,130408,0
+LXU.US,D,20120716,000000,32.03,32.03,30.7,30.95,133100,0
+LXU.US,D,20120717,000000,31.18,32.25,31.18,32.21,129851,0
+LXU.US,D,20120718,000000,32.21,33.36,32.02,33.09,171699,0
+LXU.US,D,20120719,000000,33.2,33.2,32.1,32.67,105549,0
+LXU.US,D,20120720,000000,32.26,32.44,31.88,32.03,65647,0
+LXU.US,D,20120723,000000,31.26,31.54,30.71,31.34,115170,0
+LXU.US,D,20120724,000000,31.4,31.4,30.52,30.94,105753,0
+LXU.US,D,20120725,000000,31.3,31.45,30.47,30.96,184104,0
+LXU.US,D,20120726,000000,31.65,31.95,30.9,31.39,84384,0
+LXU.US,D,20120727,000000,31.54,32.93,31.17,32.55,96275,0
+LXU.US,D,20120730,000000,32.73,33.2,31.82,32.18,132532,0
+LXU.US,D,20120731,000000,32.12,32.66,32,32.13,50942,0
+LXU.US,D,20120801,000000,32.3,32.62,31.28,31.29,145732,0
+LXU.US,D,20120802,000000,31.01,31.33,30.44,30.99,117965,0
+LXU.US,D,20120803,000000,31.7,32.2,31.44,32,72117,0
+LXU.US,D,20120806,000000,32.16,32.87,31.91,32.64,108552,0
+LXU.US,D,20120807,000000,32.96,33.88,32.76,33.82,146493,0
+LXU.US,D,20120808,000000,33.56,33.97,33.21,33.95,182404,0
+LXU.US,D,20120809,000000,35.68,37,35.25,36.54,310099,0
+LXU.US,D,20120810,000000,36.64,38.21,36.25,37.34,229741,0
+LXU.US,D,20120813,000000,37.24,37.48,36.2,36.55,183138,0
+LXU.US,D,20120814,000000,36.75,36.84,36.07,36.32,154494,0
+LXU.US,D,20120815,000000,36.09,36.93,36.08,36.86,112728,0
+LXU.US,D,20120816,000000,36.88,37.82,36.23,37.59,105320,0
+LXU.US,D,20120817,000000,37.64,38.05,37.35,38.05,98956,0
+LXU.US,D,20120820,000000,37.86,39,37.61,38.64,141911,0
+LXU.US,D,20120821,000000,38.97,39.65,38.49,38.76,243191,0
+LXU.US,D,20120822,000000,38.65,38.93,38.32,38.87,138529,0
+LXU.US,D,20120823,000000,38.91,38.91,38.29,38.51,95703,0
+LXU.US,D,20120824,000000,38.37,38.78,38.21,38.39,141126,0
+LXU.US,D,20120827,000000,38.55,38.91,38.17,38.5,106281,0
+LXU.US,D,20120828,000000,38.21,38.79,38.09,38.32,63597,0
+LXU.US,D,20120829,000000,38.47,38.47,37.5,37.68,110391,0
+LXU.US,D,20120830,000000,37.64,38.54,37.36,37.67,66141,0
+LXU.US,D,20120831,000000,38.13,38.13,36.98,37.7,88231,0
+LXU.US,D,20120904,000000,37.65,38.11,36.9,37.92,105576,0
+LXU.US,D,20120905,000000,37.88,38.65,37.66,38.38,109836,0
+LXU.US,D,20120906,000000,38.71,39.17,38.54,38.66,120148,0
+LXU.US,D,20120907,000000,38.92,39.39,38.61,39.29,87061,0
+LXU.US,D,20120910,000000,39.26,39.85,39.06,39.24,106261,0
+LXU.US,D,20120911,000000,39.23,39.79,39.1,39.77,56550,0
+LXU.US,D,20120912,000000,39.87,40.49,39.69,40.42,187002,0
+LXU.US,D,20120913,000000,40.45,41.98,40.31,41.93,212174,0
+LXU.US,D,20120914,000000,42,43.14,41.93,42.95,256901,0
+LXU.US,D,20120917,000000,42.93,43.03,41.75,42.11,129300,0
+LXU.US,D,20120918,000000,41.99,42.75,41.88,42.3,167285,0
+LXU.US,D,20120919,000000,42.3,43.15,42.11,42.78,196435,0
+LXU.US,D,20120920,000000,42.45,43,42.37,42.97,125505,0
+LXU.US,D,20120921,000000,43.35,43.49,43.07,43.21,322157,0
+LXU.US,D,20120924,000000,42.99,43.68,42.99,43.3,155171,0
+LXU.US,D,20120925,000000,43.59,43.9,42.82,43.23,221418,0
+LXU.US,D,20120926,000000,43.22,43.3,42.15,42.92,219051,0
+LXU.US,D,20120927,000000,43.35,44.29,43.27,43.53,198129,0
+LXU.US,D,20120928,000000,43.39,44.04,43.27,43.87,96092,0
+LXU.US,D,20121001,000000,44,44.1,43.16,43.52,239285,0
+LXU.US,D,20121002,000000,43.65,44.07,43.18,43.73,140179,0
+LXU.US,D,20121003,000000,43.85,43.9,43.37,43.51,71007,0
+LXU.US,D,20121004,000000,43.72,44.18,43.25,44.14,120162,0
+LXU.US,D,20121005,000000,44.39,45,44.05,44.33,92923,0
+LXU.US,D,20121008,000000,44.07,44.94,44.07,44.74,93330,0
+LXU.US,D,20121009,000000,44.69,44.69,43.86,43.87,128496,0
+LXU.US,D,20121010,000000,43.99,43.99,42.84,43.41,131942,0
+LXU.US,D,20121011,000000,42.66,43.8,42.22,43.39,187178,0
+LXU.US,D,20121012,000000,43.03,43.07,39.46,39.91,372458,0
+LXU.US,D,20121015,000000,39.9,40.79,39.11,40.73,189447,0
+LXU.US,D,20121016,000000,40.96,41.8,40.96,41.46,117634,0
+LXU.US,D,20121017,000000,41.4,41.63,40.92,41.53,130312,0
+LXU.US,D,20121018,000000,41.48,41.95,41.05,41.41,118839,0
+LXU.US,D,20121019,000000,41.1,41.31,40.34,40.76,109458,0
+LXU.US,D,20121022,000000,40.71,41.71,40.68,41.1,87620,0
+LXU.US,D,20121023,000000,40.49,40.75,40.16,40.66,115947,0
+LXU.US,D,20121024,000000,40.85,40.9,39.7,39.81,118882,0
+LXU.US,D,20121025,000000,40.39,40.52,39.23,39.39,107823,0
+LXU.US,D,20121026,000000,39.39,40.94,39.04,40.82,126007,0
+LXU.US,D,20121031,000000,40.85,40.99,39.5,40.27,100916,0
+LXU.US,D,20121101,000000,40.32,42.03,40.14,41.93,107822,0
+LXU.US,D,20121102,000000,42.29,42.42,41.16,41.16,91749,0
+LXU.US,D,20121105,000000,41.08,41.52,40.4,40.68,118975,0
+LXU.US,D,20121106,000000,40.77,42.12,40.66,41.85,79772,0
+LXU.US,D,20121107,000000,40.6,41.08,36.26,38.3,480080,0
+LXU.US,D,20121108,000000,38.78,39,37.27,37.38,167970,0
+LXU.US,D,20121109,000000,37.02,39.03,37.02,37.92,113626,0
+LXU.US,D,20121112,000000,38.06,38.89,37.75,38.25,91447,0
+LXU.US,D,20121113,000000,37.87,38.53,37.87,38.14,64359,0
+LXU.US,D,20121114,000000,38.21,38.36,32.67,33.04,397031,0
+LXU.US,D,20121115,000000,32.94,33.33,31.95,33.04,300997,0
+LXU.US,D,20121116,000000,32.97,33.29,32.14,33.11,149700,0
+LXU.US,D,20121119,000000,33.55,34.12,33.18,33.89,223422,0
+LXU.US,D,20121120,000000,33.73,34,33.25,33.7,123239,0
+LXU.US,D,20121121,000000,33.44,33.74,30.48,31.78,448780,0
+LXU.US,D,20121123,000000,32.01,32.55,31.77,32.55,122574,0
+LXU.US,D,20121126,000000,32.29,33.61,32.29,33.58,165788,0
+LXU.US,D,20121127,000000,33.68,34.17,33.18,33.5,156782,0
+LXU.US,D,20121128,000000,33.23,33.88,32.66,33.7,159498,0
+LXU.US,D,20121129,000000,34.04,34.27,33.09,33.97,161028,0
+LXU.US,D,20121130,000000,34.13,34.13,33.35,33.43,157512,0
+LXU.US,D,20121203,000000,33.71,33.78,32.91,32.94,150465,0
+LXU.US,D,20121204,000000,32.89,33.54,32.28,33.23,318687,0
+LXU.US,D,20121205,000000,33.44,33.75,33.07,33.5,101408,0
+LXU.US,D,20121206,000000,33.17,33.5,33.08,33.33,212053,0
+LXU.US,D,20121207,000000,33.6,33.6,32.94,32.99,176544,0
+LXU.US,D,20121210,000000,32.99,33.44,32.63,32.93,251052,0
+LXU.US,D,20121211,000000,33.41,33.41,32.53,32.61,298458,0
+LXU.US,D,20121212,000000,32.87,33.5,32.82,33.44,246820,0
+LXU.US,D,20121213,000000,33.33,33.45,32.57,32.7,137861,0
+LXU.US,D,20121214,000000,32.52,33.05,32.38,32.68,123644,0
+LXU.US,D,20121217,000000,32.86,33.84,32.68,33.66,134194,0
+LXU.US,D,20121218,000000,33.8,33.97,33.37,33.88,122660,0
+LXU.US,D,20121219,000000,33.88,34.74,33.75,34.24,134969,0
+LXU.US,D,20121220,000000,34.28,34.93,33.97,34.76,147255,0
+LXU.US,D,20121221,000000,33.86,34.31,33.73,34.2,320371,0
+LXU.US,D,20121224,000000,33.98,34.31,33.61,34.31,33243,0
+LXU.US,D,20121226,000000,34.45,34.62,33.57,33.69,70913,0
+LXU.US,D,20121227,000000,33.69,34.48,33.5,34.34,115632,0
+LXU.US,D,20121228,000000,34.07,35.29,33.93,34.82,118514,0
+LXU.US,D,20121231,000000,34.7,35.54,34.37,35.42,108896,0
+LXU.US,D,20130102,000000,36.45,36.79,36.29,36.79,180587,0
+LXU.US,D,20130103,000000,36.88,36.88,36,36.18,118393,0
+LXU.US,D,20130104,000000,36.04,36.97,35.9,36.49,114291,0
+LXU.US,D,20130107,000000,36.32,37.21,36.22,36.89,192745,0
+LXU.US,D,20130108,000000,36.95,37.09,36.3,36.61,168020,0
+LXU.US,D,20130109,000000,36.85,37.95,36.64,37.21,172375,0
+LXU.US,D,20130110,000000,37.52,38.12,37.02,38.03,88455,0
+LXU.US,D,20130111,000000,38.11,38.5,37.89,38.33,165636,0
+LXU.US,D,20130114,000000,38.42,38.45,37.91,38.14,130776,0
+LXU.US,D,20130115,000000,38,38.48,37.68,38.13,110028,0
+LXU.US,D,20130116,000000,38.02,38.86,38,38.81,132142,0
+LXU.US,D,20130117,000000,39.09,41.25,38.95,40.44,259233,0
+LXU.US,D,20130118,000000,40.5,40.8,40.11,40.58,207836,0
+LXU.US,D,20130122,000000,40.63,41.57,40.49,41.45,163781,0
+LXU.US,D,20130123,000000,41.52,42.17,41.21,41.78,158800,0
+LXU.US,D,20130124,000000,41.89,42.16,41.11,41.49,211090,0
+LXU.US,D,20130125,000000,41.59,42.69,41.5,42.67,146451,0
+LXU.US,D,20130128,000000,42.79,42.79,41.86,41.95,125245,0
+LXU.US,D,20130129,000000,41.85,42.44,41.5,42.07,144841,0
+LXU.US,D,20130130,000000,41.95,42.02,41.15,41.46,92189,0
+LXU.US,D,20130131,000000,41.48,41.94,40.62,41.4,179118,0
+LXU.US,D,20130201,000000,41.83,42.57,41.26,42.05,99273,0
+LXU.US,D,20130204,000000,41.45,41.59,41.31,41.4,138049,0
+LXU.US,D,20130205,000000,41.57,41.71,41.4,41.46,163537,0
+LXU.US,D,20130206,000000,41.27,41.74,41,41.74,67356,0
+LXU.US,D,20130207,000000,41.7,41.7,40.67,40.86,117936,0
+LXU.US,D,20130208,000000,41.04,41.97,40.7,41.68,59526,0
+LXU.US,D,20130211,000000,41.6,41.6,41.11,41.25,66178,0
+LXU.US,D,20130212,000000,41.61,42.24,41.33,41.46,98730,0
+LXU.US,D,20130213,000000,41.61,41.85,40.95,41.21,64230,0
+LXU.US,D,20130214,000000,40.49,41.19,40.45,40.81,92036,0
+LXU.US,D,20130215,000000,40.99,42.15,40.89,41.89,113278,0
+LXU.US,D,20130219,000000,41.86,42.05,41.25,41.54,51992,0
+LXU.US,D,20130220,000000,41.33,41.33,39.13,39.2,149150,0
+LXU.US,D,20130221,000000,39.23,39.25,38.2,38.71,133378,0
+LXU.US,D,20130222,000000,39.03,39.8,38.48,39.38,113072,0
+LXU.US,D,20130225,000000,39.66,39.7,38.02,38.1,122373,0
+LXU.US,D,20130226,000000,38.3,38.51,37,37.51,234756,0
+LXU.US,D,20130227,000000,37.54,38.95,37.54,38.62,168303,0
+LXU.US,D,20130228,000000,38.31,39.19,38.31,38.75,107443,0
+LXU.US,D,20130301,000000,38.99,39.68,36.34,38.27,526026,0
+LXU.US,D,20130304,000000,37.99,38.22,37.7,38.01,247068,0
+LXU.US,D,20130305,000000,38.35,39.05,38.35,38.93,169112,0
+LXU.US,D,20130306,000000,39.18,39.67,38.86,39.53,113344,0
+LXU.US,D,20130307,000000,39.35,39.75,39.27,39.71,157547,0
+LXU.US,D,20130308,000000,40.09,40.37,39.17,39.58,95738,0
+LXU.US,D,20130311,000000,39.53,39.57,38.83,39.47,110700,0
+LXU.US,D,20130312,000000,39.4,39.72,39.35,39.44,102035,0
+LXU.US,D,20130313,000000,39.39,39.8,39.06,39.29,160800,0
+LXU.US,D,20130314,000000,39.49,39.77,39.14,39.61,177262,0
+LXU.US,D,20130315,000000,39.72,39.93,39.34,39.76,95954,0
+LXU.US,D,20130318,000000,39.1,39.3,38.51,38.53,96588,0
+LXU.US,D,20130319,000000,38.53,38.72,36.88,37.08,177947,0
+LXU.US,D,20130320,000000,37.45,37.45,36.77,37.12,131239,0
+LXU.US,D,20130321,000000,36.84,36.99,34.78,34.89,263094,0
+LXU.US,D,20130322,000000,34.96,35.77,34.41,35.32,197111,0
+LXU.US,D,20130325,000000,35.5,35.57,34.2,34.33,119169,0
+LXU.US,D,20130326,000000,34.63,34.91,33.84,33.99,185777,0
+LXU.US,D,20130327,000000,33.59,35,33.12,34.51,403353,0
+LXU.US,D,20130328,000000,34.5,34.99,34.11,34.78,187080,0
+LXU.US,D,20130401,000000,35.01,35.01,33.32,33.75,174126,0
+LXU.US,D,20130402,000000,34.04,34.05,33.05,33.17,154807,0
+LXU.US,D,20130403,000000,33.5,33.52,32,32.14,151328,0
+LXU.US,D,20130404,000000,32.1,32.83,32.07,32.74,178600,0
+LXU.US,D,20130405,000000,32,32.52,31.56,32.1,198487,0
+LXU.US,D,20130408,000000,32.03,32.19,31.26,32.07,207940,0
+LXU.US,D,20130409,000000,32.15,32.78,31.72,32.16,113047,0
+LXU.US,D,20130410,000000,32.24,33.24,32.08,33.17,222215,0
+LXU.US,D,20130411,000000,33.13,33.44,32.75,33.07,189916,0
+LXU.US,D,20130412,000000,32.8,33.3,32.55,32.86,196197,0
+LXU.US,D,20130415,000000,32.47,32.47,30.83,30.87,329292,0
+LXU.US,D,20130416,000000,31.31,31.65,30.75,30.86,152834,0
+LXU.US,D,20130417,000000,30.55,30.61,29.75,30.06,139852,0
+LXU.US,D,20130418,000000,30.1,30.37,29.57,29.88,176279,0
+LXU.US,D,20130419,000000,29.99,30.16,29.41,29.93,172339,0
+LXU.US,D,20130422,000000,29.92,29.92,28.15,29.21,247192,0
+LXU.US,D,20130423,000000,29.42,31.34,29.38,31.32,234444,0
+LXU.US,D,20130424,000000,31.55,32.35,31.4,31.95,139040,0
+LXU.US,D,20130425,000000,32.43,32.75,31.54,32.52,210608,0
+LXU.US,D,20130426,000000,32.12,32.39,31.71,31.93,138114,0
+LXU.US,D,20130429,000000,32.01,32.65,31.56,32.59,116777,0
+LXU.US,D,20130430,000000,32.5,32.79,32.33,32.66,136513,0
+LXU.US,D,20130501,000000,32.4,32.65,31.6,31.64,182729,0
+LXU.US,D,20130502,000000,31.82,32.7,31.41,32.53,116538,0
+LXU.US,D,20130503,000000,32.63,33.75,32.63,33.03,97293,0
+LXU.US,D,20130506,000000,33,33.49,32.67,33.22,122640,0
+LXU.US,D,20130507,000000,31.57,33.87,30.27,33.13,379814,0
+LXU.US,D,20130508,000000,33.27,33.46,32.97,33.28,213460,0
+LXU.US,D,20130509,000000,33.23,33.62,32.97,33.09,141369,0
+LXU.US,D,20130510,000000,33.08,34.04,32.95,33.49,100931,0
+LXU.US,D,20130513,000000,33.33,33.39,32.58,32.87,188270,0
+LXU.US,D,20130514,000000,33,33.29,32.93,33.18,148885,0
+LXU.US,D,20130515,000000,32.98,33.5,32.83,33.45,219924,0
+LXU.US,D,20130516,000000,33.25,33.78,33,33.17,125455,0
+LXU.US,D,20130517,000000,33.26,33.97,33.25,33.9,112737,0
+LXU.US,D,20130520,000000,33.7,34.38,33.13,34.17,315815,0
+LXU.US,D,20130521,000000,34.03,34.26,33.68,33.95,193544,0
+LXU.US,D,20130522,000000,34.04,34.49,33.28,33.42,131049,0
+LXU.US,D,20130523,000000,33,33.9,33,33.49,118254,0
+LXU.US,D,20130524,000000,33.29,33.91,33.25,33.84,63011,0
+LXU.US,D,20130528,000000,34.49,34.49,33.83,34.17,70366,0
+LXU.US,D,20130529,000000,33.9,34.5,33.74,34.07,81215,0
+LXU.US,D,20130530,000000,34.15,34.29,33.88,34.05,101706,0
+LXU.US,D,20130531,000000,34.05,34.28,33.64,33.77,122104,0
+LXU.US,D,20130603,000000,33.91,34.41,33.08,33.56,140139,0
+LXU.US,D,20130604,000000,33.6,33.99,33.25,33.39,156266,0
+LXU.US,D,20130605,000000,33.29,33.58,32.93,33.01,128578,0
+LXU.US,D,20130606,000000,33.07,33.8,32.67,33.79,90372,0
+LXU.US,D,20130607,000000,34.12,34.32,33.5,33.85,62095,0
+LXU.US,D,20130610,000000,33.86,34.14,33.63,34.05,40952,0
+LXU.US,D,20130611,000000,33.1,33.55,32.96,33.02,90322,0
+LXU.US,D,20130612,000000,33.34,33.45,32.21,32.4,105241,0
+LXU.US,D,20130613,000000,32.4,33.38,32.23,33.25,37582,0
+LXU.US,D,20130614,000000,32.98,33.1,32.47,32.52,143265,0
+LXU.US,D,20130617,000000,32.9,32.9,32.59,32.71,103875,0
+LXU.US,D,20130618,000000,32.78,33.24,32.65,33.11,76154,0
+LXU.US,D,20130619,000000,33.13,33.33,32.72,32.92,58723,0
+LXU.US,D,20130620,000000,32.36,32.42,31.61,32,180092,0
+LXU.US,D,20130621,000000,31.79,32.14,30.95,31.69,221626,0
+LXU.US,D,20130624,000000,31.06,31.06,29.73,30.28,163909,0
+LXU.US,D,20130625,000000,30.55,30.63,29.87,30.46,145599,0
+LXU.US,D,20130626,000000,30.82,31.52,30.68,31.28,106917,0
+LXU.US,D,20130627,000000,31.63,31.83,31.24,31.57,68990,0
+LXU.US,D,20130628,000000,31.37,31.66,30.34,30.41,209541,0
+LXU.US,D,20130701,000000,30.51,31.09,30.39,30.67,144367,0
+LXU.US,D,20130702,000000,30.58,30.58,29.54,30.17,126069,0
+LXU.US,D,20130703,000000,29.91,30.31,29.78,30.06,44749,0
+LXU.US,D,20130705,000000,30.5,30.99,30.18,30.96,64620,0
+LXU.US,D,20130708,000000,31.13,31.86,30.93,31.74,70054,0
+LXU.US,D,20130709,000000,31.99,32.23,31.46,32.02,295139,0
+LXU.US,D,20130710,000000,30.47,33.76,30.39,32.61,378111,0
+LXU.US,D,20130711,000000,32.69,33.23,31.79,32.25,165320,0
+LXU.US,D,20130712,000000,32.29,32.39,30.9,31.49,229259,0
+LXU.US,D,20130715,000000,31.61,31.98,31.36,31.59,141564,0
+LXU.US,D,20130716,000000,31.56,31.81,30.97,31.4,99439,0
+LXU.US,D,20130717,000000,31.46,32,31.42,31.97,152604,0
+LXU.US,D,20130718,000000,32.15,33,31.96,32.85,110258,0
+LXU.US,D,20130719,000000,32.92,33.95,32.87,33.69,132942,0
+LXU.US,D,20130722,000000,33.76,34.83,33.59,34.26,315150,0
+LXU.US,D,20130723,000000,34.47,34.77,33.91,34.01,173601,0
+LXU.US,D,20130724,000000,34.1,34.12,33.32,33.51,177015,0
+LXU.US,D,20130725,000000,33.33,34.01,33.27,33.87,216090,0
+LXU.US,D,20130726,000000,33.49,33.83,33.34,33.64,79923,0
+LXU.US,D,20130729,000000,33.53,33.94,33.35,33.79,98503,0
+LXU.US,D,20130730,000000,33.58,33.76,33.21,33.62,118200,0
+LXU.US,D,20130731,000000,33.78,33.79,32.86,32.88,113951,0
+LXU.US,D,20130801,000000,33.36,33.49,32.87,33.23,161978,0
+LXU.US,D,20130802,000000,33.11,33.37,32.88,33.12,130636,0
+LXU.US,D,20130805,000000,33.11,33.42,32.86,33.3,316123,0
+LXU.US,D,20130806,000000,33.2,33.27,31.65,32.05,142006,0
+LXU.US,D,20130807,000000,32.03,32.27,31.48,31.52,160073,0
+LXU.US,D,20130808,000000,31.78,32.34,31.45,32.22,134983,0
+LXU.US,D,20130809,000000,32.22,36,32.07,33.72,543948,0
+LXU.US,D,20130812,000000,33.54,34,32.75,33.04,97306,0
+LXU.US,D,20130813,000000,33.16,33.17,32.42,33.03,165003,0
+LXU.US,D,20130814,000000,33.07,33.07,31.92,31.99,161463,0
+LXU.US,D,20130815,000000,31.47,31.47,30.2,30.54,174702,0
+LXU.US,D,20130816,000000,30.36,31.24,30.1,30.45,188067,0
+LXU.US,D,20130819,000000,30.48,30.66,30.01,30.23,146107,0
+LXU.US,D,20130820,000000,30.37,31.01,30.03,30.75,120375,0
+LXU.US,D,20130821,000000,30.48,30.94,30.36,30.72,138756,0
+LXU.US,D,20130822,000000,30.73,31.42,30.52,31.24,97140,0
+LXU.US,D,20130823,000000,31.26,32.46,30.72,32.28,135843,0
+LXU.US,D,20130826,000000,32.23,32.75,31.33,31.48,186580,0
+LXU.US,D,20130827,000000,30.93,31.1,30.27,30.53,100532,0
+LXU.US,D,20130828,000000,30.38,30.86,30.28,30.54,74758,0
+LXU.US,D,20130829,000000,30.44,30.78,30.16,30.55,130904,0
+LXU.US,D,20130830,000000,30.48,30.66,29.96,30.02,108217,0
+LXU.US,D,20130903,000000,30.6,30.84,30,30.21,72569,0
+LXU.US,D,20130904,000000,30.12,30.86,30.12,30.75,65095,0
+LXU.US,D,20130905,000000,30.8,31.57,30.71,31.03,116835,0
+LXU.US,D,20130906,000000,31.19,31.62,30.91,31.51,135587,0
+LXU.US,D,20130909,000000,31.63,32.6,31.52,32.28,123848,0
+LXU.US,D,20130910,000000,32.63,33.35,32.55,32.68,98241,0
+LXU.US,D,20130911,000000,32.63,32.67,32,32.41,84830,0
+LXU.US,D,20130912,000000,32.17,32.31,31.95,32.08,142256,0
+LXU.US,D,20130913,000000,32.25,33.36,32.11,32.97,137062,0
+LXU.US,D,20130916,000000,33.49,33.59,32.89,32.96,97261,0
+LXU.US,D,20130917,000000,32.86,33.4,32.66,33.18,139557,0
+LXU.US,D,20130918,000000,33.09,34.22,33.03,33.9,97218,0
+LXU.US,D,20130919,000000,33.9,34.4,33.38,33.71,59558,0
+LXU.US,D,20130920,000000,33.92,34.09,33.36,33.46,133333,0
+LXU.US,D,20130923,000000,33.46,33.99,33.25,33.74,87767,0
+LXU.US,D,20130924,000000,33.7,34.19,33.16,34.01,156645,0
+LXU.US,D,20130925,000000,34,34.31,33.87,34.06,103724,0
+LXU.US,D,20130926,000000,34.18,34.63,33.8,34.52,121996,0
+LXU.US,D,20130927,000000,34.17,34.48,33.85,33.85,159358,0
+LXU.US,D,20130930,000000,33.39,34.15,33.13,33.53,246087,0
+LXU.US,D,20131001,000000,33.51,33.59,32.61,33.12,257655,0
+LXU.US,D,20131002,000000,32.85,33.16,32.6,32.98,67792,0
+LXU.US,D,20131003,000000,32.95,33.04,31.9,32.21,114785,0
+LXU.US,D,20131004,000000,32.19,32.25,31.95,32.13,91815,0
+LXU.US,D,20131007,000000,31.9,32.1,31.5,31.87,176324,0
+LXU.US,D,20131008,000000,31.83,32.02,31.65,31.68,228577,0
+LXU.US,D,20131009,000000,31.79,32.02,31.05,31.24,150638,0
+LXU.US,D,20131010,000000,31.79,32.96,31.72,32.96,116248,0
+LXU.US,D,20131011,000000,32.75,33.49,32.49,33.47,96229,0
+LXU.US,D,20131014,000000,33.14,34.31,33.14,34.18,151146,0
+LXU.US,D,20131015,000000,34,34.07,32.98,33.24,172078,0
+LXU.US,D,20131016,000000,33.34,34.16,33.09,33.51,176986,0
+LXU.US,D,20131017,000000,33.24,33.62,33.16,33.59,86850,0
+LXU.US,D,20131018,000000,33.96,34.73,33.74,34.37,119525,0
+LXU.US,D,20131021,000000,34.56,34.72,34.27,34.49,64816,0
+LXU.US,D,20131022,000000,34.55,34.93,34.37,34.51,86304,0
+LXU.US,D,20131023,000000,34.27,35.21,34.15,35.19,73056,0
+LXU.US,D,20131024,000000,35.19,36.75,34.93,36.71,147666,0
+LXU.US,D,20131025,000000,36.92,36.92,34.65,35.39,347392,0
+LXU.US,D,20131028,000000,35.28,35.65,35.22,35.52,131487,0
+LXU.US,D,20131029,000000,35.55,36.11,35.49,35.75,175975,0
+LXU.US,D,20131030,000000,35.71,36.14,35.64,36,130101,0
+LXU.US,D,20131031,000000,35.9,37.18,35.59,36.72,167400,0
+LXU.US,D,20131101,000000,36.63,36.91,35.5,36.25,228358,0
+LXU.US,D,20131104,000000,36.35,37.26,36.25,37.2,203177,0
+LXU.US,D,20131105,000000,36.85,37.09,36.45,36.86,196584,0
+LXU.US,D,20131106,000000,35.35,35.38,32.38,32.61,517404,0
+LXU.US,D,20131107,000000,32.83,33.14,30.43,30.52,592133,0
+LXU.US,D,20131108,000000,30.49,30.9,30.41,30.68,266807,0
+LXU.US,D,20131111,000000,30.54,31.3,30.43,31.06,260366,0
+LXU.US,D,20131112,000000,30.81,31.21,30.61,30.76,246646,0
+LXU.US,D,20131113,000000,30.56,30.74,30.08,30.31,315588,0
+LXU.US,D,20131114,000000,30.26,31.14,30.18,30.87,234404,0
+LXU.US,D,20131115,000000,30.84,30.91,30.3,30.33,163987,0
+LXU.US,D,20131118,000000,30.42,30.56,29.39,29.8,279888,0
+LXU.US,D,20131119,000000,29.72,30.01,29.52,29.88,282668,0
+LXU.US,D,20131120,000000,29.91,30.03,29.48,29.58,118202,0
+LXU.US,D,20131121,000000,29.6,30.59,29.53,30.08,427089,0
+LXU.US,D,20131122,000000,30.19,30.67,29.93,30.31,345942,0
+LXU.US,D,20131125,000000,30.36,31.4,30.09,30.86,156217,0
+LXU.US,D,20131126,000000,30.86,31.22,30.72,31.14,110470,0
+LXU.US,D,20131127,000000,31.23,32.07,31.13,31.94,133763,0
+LXU.US,D,20131129,000000,32.2,32.23,31.84,32.08,53099,0
+LXU.US,D,20131202,000000,32.02,32.19,31.46,31.59,177140,0
+LXU.US,D,20131203,000000,31.46,31.7,31.19,31.69,171889,0
+LXU.US,D,20131204,000000,31.46,33.11,31.46,33.01,308000,0
+LXU.US,D,20131205,000000,33.13,34.66,33.07,34.11,361551,0
+LXU.US,D,20131206,000000,34.44,34.46,33.36,33.58,174645,0
+LXU.US,D,20131209,000000,33.54,33.92,33.29,33.58,127007,0
+LXU.US,D,20131210,000000,33.52,34,33.31,33.51,123055,0
+LXU.US,D,20131211,000000,33.48,33.61,32.71,32.8,127662,0
+LXU.US,D,20131212,000000,32.81,32.89,32.4,32.59,94043,0
+LXU.US,D,20131213,000000,32.63,32.98,31.91,32.83,155938,0
+LXU.US,D,20131216,000000,32.91,34.09,32.87,34.07,175955,0
+LXU.US,D,20131217,000000,34.05,35.07,33.88,35.07,221088,0
+LXU.US,D,20131218,000000,34.99,35.67,34.66,35.63,193846,0
+LXU.US,D,20131219,000000,35.45,35.7,35.11,35.7,82948,0
+LXU.US,D,20131220,000000,35.95,36.62,35.72,36.41,378112,0
+LXU.US,D,20131223,000000,36.72,37.26,36.56,37.24,185756,0
+LXU.US,D,20131224,000000,37.39,38.13,37.1,37.9,74490,0
+LXU.US,D,20131226,000000,38.33,39.5,38.33,39.24,200065,0
+LXU.US,D,20131227,000000,39.62,39.62,38.74,39.08,106092,0
+LXU.US,D,20131230,000000,39.31,41.66,39.21,39.66,217560,0
+LXU.US,D,20131231,000000,39.72,42.06,39.69,41.02,290515,0
+LXU.US,D,20140102,000000,41,41,39.75,39.98,205468,0
+LXU.US,D,20140103,000000,39.98,40.13,39,39.9,170171,0
+LXU.US,D,20140106,000000,39.88,40,39,39.12,204172,0
+LXU.US,D,20140107,000000,39.18,39.59,38.3,38.53,233421,0
+LXU.US,D,20140108,000000,38.77,39.06,37.66,38.24,285058,0
+LXU.US,D,20140109,000000,38.5,38.69,37.8,37.84,346159,0
+LXU.US,D,20140110,000000,37.9,37.9,37.1,37.41,303038,0
+LXU.US,D,20140113,000000,37.4,37.4,36.21,36.49,292257,0
+LXU.US,D,20140114,000000,36.56,37.24,36.45,36.97,191313,0
+LXU.US,D,20140115,000000,36.99,37.45,36.88,36.92,265287,0
+LXU.US,D,20140116,000000,36.83,37.21,36.78,37.12,103373,0
+LXU.US,D,20140117,000000,37.04,37.16,36.53,36.95,114106,0
+LXU.US,D,20140121,000000,37.41,37.76,37.1,37.32,245242,0
+LXU.US,D,20140122,000000,37.5,37.5,36.92,37.35,75675,0
+LXU.US,D,20140123,000000,37.14,37.17,36.36,36.87,129477,0
+LXU.US,D,20140124,000000,36.91,36.91,35.24,36.03,250173,0
+LXU.US,D,20140127,000000,36.1,36.16,34.44,35.11,145415,0
+LXU.US,D,20140128,000000,35.13,35.75,34.77,35.73,148134,0
+LXU.US,D,20140129,000000,35.35,35.46,34.4,34.46,125371,0
+LXU.US,D,20140130,000000,34.63,34.63,33.08,33.5,276721,0
+LXU.US,D,20140131,000000,32.79,33.35,32.58,33.11,169029,0
+LXU.US,D,20140203,000000,33.05,33.18,32.02,32.49,229202,0
+LXU.US,D,20140204,000000,32.67,32.68,32.08,32.21,103874,0
+LXU.US,D,20140205,000000,32.18,32.23,31.22,31.45,174263,0
+LXU.US,D,20140206,000000,31.52,32.63,31.35,32.27,110027,0
+LXU.US,D,20140207,000000,32.36,32.88,32.17,32.83,127891,0
+LXU.US,D,20140210,000000,32.74,32.99,32.48,32.51,100844,0
+LXU.US,D,20140211,000000,32.45,32.66,32.02,32.33,149298,0
+LXU.US,D,20140212,000000,32.31,32.65,32.05,32.3,84307,0
+LXU.US,D,20140213,000000,31.98,33.1,31.78,32.92,193632,0
+LXU.US,D,20140214,000000,32.9,33.05,32.03,32.81,113976,0
+LXU.US,D,20140218,000000,32.81,33.25,32.28,33.11,121855,0
+LXU.US,D,20140219,000000,32.9,33.4,32.42,32.43,101395,0
+LXU.US,D,20140220,000000,32.79,32.96,32.37,32.79,93585,0
+LXU.US,D,20140221,000000,32.85,33.07,32.53,32.63,117034,0
+LXU.US,D,20140224,000000,32.63,33.87,32.63,33.51,191120,0
+LXU.US,D,20140225,000000,33.5,34.39,33.36,33.52,164055,0
+LXU.US,D,20140226,000000,33.47,34.35,33,34.1,154582,0
+LXU.US,D,20140227,000000,33.82,33.82,31.32,32.52,480847,0
+LXU.US,D,20140228,000000,32.6,33.3,32.5,32.69,315929,0
+LXU.US,D,20140303,000000,32.53,33.61,32.53,33.14,148184,0
+LXU.US,D,20140304,000000,33.58,35.3,33.37,34.95,177137,0
+LXU.US,D,20140305,000000,34.86,35.49,34.5,34.71,114813,0
+LXU.US,D,20140306,000000,34.7,36.2,34.7,35.6,109623,0
+LXU.US,D,20140307,000000,35.93,36.19,35.25,35.4,92186,0
+LXU.US,D,20140310,000000,35.33,35.56,34.65,35.45,180503,0
+LXU.US,D,20140311,000000,35.36,35.53,34.8,35.12,86783,0
+LXU.US,D,20140312,000000,35.02,35.27,34.97,35.21,82383,0
+LXU.US,D,20140313,000000,35.26,35.44,33.64,33.86,131868,0
+LXU.US,D,20140314,000000,33.67,34.22,33.45,34.17,128239,0
+LXU.US,D,20140317,000000,34.53,35.19,33.93,34.2,95764,0
+LXU.US,D,20140318,000000,34.1,35.09,34.06,34.88,86371,0
+LXU.US,D,20140319,000000,34.8,35.09,34.56,34.77,112873,0
+LXU.US,D,20140320,000000,34.6,34.95,34.55,34.63,79755,0
+LXU.US,D,20140321,000000,34.67,35.19,34.4,35.11,120804,0
+LXU.US,D,20140324,000000,35.22,35.61,34.12,34.67,80341,0
+LXU.US,D,20140325,000000,34.97,37.05,34.97,36.93,156919,0
+LXU.US,D,20140326,000000,37.19,37.44,35.9,35.93,142500,0
+LXU.US,D,20140327,000000,36.02,36.21,35.67,35.89,94951,0
+LXU.US,D,20140328,000000,35.85,37.02,35.46,37.02,119842,0
+LXU.US,D,20140331,000000,37,37.78,36.71,37.42,115142,0
+LXU.US,D,20140401,000000,37.5,38.2,37.33,38.03,141693,0
+LXU.US,D,20140402,000000,38.08,38.47,37.73,38.39,137106,0
+LXU.US,D,20140403,000000,38.3,38.38,37.93,37.99,157132,0
+LXU.US,D,20140404,000000,39,40.5,38.34,38.89,756060,0
+LXU.US,D,20140407,000000,38.75,38.95,37.74,37.94,347047,0
+LXU.US,D,20140408,000000,38.01,38.59,37.76,38.5,127685,0
+LXU.US,D,20140409,000000,38.69,39.42,38.23,39.19,133553,0
+LXU.US,D,20140410,000000,39.18,39.27,38.3,38.64,191187,0
+LXU.US,D,20140411,000000,38.08,38.64,37.37,37.48,111754,0
+LXU.US,D,20140414,000000,37.83,37.88,37.19,37.61,120770,0
+LXU.US,D,20140415,000000,37.7,37.91,36.35,37.28,140627,0
+LXU.US,D,20140416,000000,37.52,37.68,37.13,37.52,73085,0
+LXU.US,D,20140417,000000,37.62,39.55,37.62,38.96,320716,0
+LXU.US,D,20140421,000000,38.93,38.93,38.04,38.32,62329,0
+LXU.US,D,20140422,000000,38.46,39.19,38.23,38.6,89905,0
+LXU.US,D,20140423,000000,38.49,38.69,38.12,38.2,118145,0
+LXU.US,D,20140424,000000,38.43,38.43,37.64,37.94,172386,0
+LXU.US,D,20140425,000000,37.66,37.73,36.57,37.09,219516,0
+LXU.US,D,20140428,000000,37.33,37.88,36.7,37.08,358547,0
+LXU.US,D,20140429,000000,37.22,38.01,36.9,37.36,125054,0
+LXU.US,D,20140430,000000,37.31,38.49,36.89,38.19,129301,0
+LXU.US,D,20140501,000000,38.14,38.14,37,37.66,218825,0
+LXU.US,D,20140502,000000,37.65,38.26,37.43,37.62,77307,0
+LXU.US,D,20140505,000000,37.23,37.57,36.92,37.02,171463,0
+LXU.US,D,20140506,000000,37.03,38.43,36.87,37.71,174658,0
+LXU.US,D,20140507,000000,37.72,38.7,37.19,38.58,124228,0
+LXU.US,D,20140508,000000,38.77,39.67,36.59,37.16,219482,0
+LXU.US,D,20140509,000000,37,37.15,36.27,36.71,227771,0
+LXU.US,D,20140512,000000,36.77,38.79,36.72,38.71,138636,0
+LXU.US,D,20140513,000000,38.53,39.3,38.34,39.19,276908,0
+LXU.US,D,20140514,000000,39.2,39.2,37.34,37.37,122286,0
+LXU.US,D,20140515,000000,37.14,37.44,35.89,36.44,130435,0
+LXU.US,D,20140516,000000,36.32,36.94,35.77,36.9,108299,0
+LXU.US,D,20140519,000000,36.83,37.9,36.61,37.72,66621,0
+LXU.US,D,20140520,000000,37.54,37.82,35.9,36.48,119761,0
+LXU.US,D,20140521,000000,36.83,36.98,35.87,36.78,80170,0
+LXU.US,D,20140522,000000,36.93,37.19,36.63,36.76,44350,0
+LXU.US,D,20140523,000000,36.65,37.17,35.97,37.12,65900,0
+LXU.US,D,20140527,000000,37.41,38.18,37.14,37.57,63080,0
+LXU.US,D,20140528,000000,37.45,39.05,37.45,38.72,124694,0
+LXU.US,D,20140529,000000,38.7,38.85,37.95,38.49,90739,0
+LXU.US,D,20140530,000000,38.4,38.64,37.85,38.16,65502,0
+LXU.US,D,20140602,000000,38.1,38.38,37.42,37.87,116582,0
+LXU.US,D,20140603,000000,37.84,38.14,37.28,37.99,93101,0
+LXU.US,D,20140604,000000,37.94,38.91,37.38,38.26,86742,0
+LXU.US,D,20140605,000000,38.4,40,37.68,39.96,154768,0
+LXU.US,D,20140606,000000,40,40.15,39.4,40,110705,0
+LXU.US,D,20140609,000000,39.84,40.15,39.42,39.99,140445,0
+LXU.US,D,20140610,000000,39.93,39.98,39.03,39.77,201700,0
+LXU.US,D,20140611,000000,39.44,42.3,38.44,40.94,896285,0
+LXU.US,D,20140612,000000,40.93,41.27,40.58,40.89,303206,0
+LXU.US,D,20140613,000000,41,41.08,40.33,40.67,130574,0
+LXU.US,D,20140616,000000,40.63,41.29,40.55,41.18,232885,0
+LXU.US,D,20140617,000000,40.97,42.18,40.81,41.92,171655,0
+LXU.US,D,20140618,000000,41.76,42.08,40.79,41.85,141109,0
+LXU.US,D,20140619,000000,42.37,42.37,41.56,41.86,108482,0
+LXU.US,D,20140620,000000,42,42.01,41.29,41.61,235953,0
+LXU.US,D,20140623,000000,41.78,41.87,41.21,41.23,104303,0
+LXU.US,D,20140624,000000,41.07,41.49,40.28,40.39,180869,0
+LXU.US,D,20140625,000000,40.05,40.6,40.05,40.6,157740,0
+LXU.US,D,20140626,000000,40.51,40.63,40.05,40.62,121875,0
+LXU.US,D,20140627,000000,40.27,41.35,40.2,41.3,334449,0
+LXU.US,D,20140630,000000,41.12,41.69,40.84,41.67,123052,0
+LXU.US,D,20140701,000000,41.93,42.41,41.77,42.12,163239,0
+LXU.US,D,20140702,000000,42.01,42.17,41.38,41.5,76800,0
+LXU.US,D,20140703,000000,41.61,41.9,41.54,41.72,54277,0
+LXU.US,D,20140707,000000,41.62,41.62,40.49,40.52,108527,0
+LXU.US,D,20140708,000000,40.36,40.36,39.63,39.7,158210,0
+LXU.US,D,20140709,000000,39.66,40.04,38.81,39.01,117908,0
+LXU.US,D,20140710,000000,38.06,38.75,37.84,38.3,108894,0
+LXU.US,D,20140711,000000,38.36,38.36,37.36,37.82,97899,0
+LXU.US,D,20140714,000000,38.19,38.64,37.95,38.09,103829,0
+LXU.US,D,20140715,000000,38.12,38.3,37.47,37.56,102126,0
+LXU.US,D,20140716,000000,37.89,37.98,37.2,37.52,73541,0
+LXU.US,D,20140717,000000,37.16,37.42,36.2,36.37,188498,0
+LXU.US,D,20140718,000000,36.21,37.18,36.21,37.06,113980,0
+LXU.US,D,20140721,000000,36.71,37.06,36.3,36.96,109483,0
+LXU.US,D,20140722,000000,37.21,37.79,36.99,37.37,75300,0
+LXU.US,D,20140723,000000,37.41,37.54,36.55,36.9,95070,0
+LXU.US,D,20140724,000000,37.02,37.84,36.99,37.1,67098,0
+LXU.US,D,20140725,000000,36.71,37.17,36.63,36.78,72809,0
+LXU.US,D,20140728,000000,40.41,40.41,38.61,38.87,545507,0
+LXU.US,D,20140729,000000,39.56,40.23,39.01,40.01,308065,0
+LXU.US,D,20140730,000000,40.3,40.47,39.7,40.25,193683,0
+LXU.US,D,20140731,000000,39.29,39.79,38.5,38.51,189249,0
+LXU.US,D,20140801,000000,38.38,38.83,38.08,38.63,159250,0
+LXU.US,D,20140804,000000,38.92,40.99,38.69,40.83,304199,0
+LXU.US,D,20140805,000000,40.54,41.37,39.9,40.75,185074,0
+LXU.US,D,20140806,000000,40.55,41.36,40.44,41.15,179174,0
+LXU.US,D,20140807,000000,41.27,41.27,40.17,40.33,203378,0
+LXU.US,D,20140808,000000,38.5,41.42,38,39.28,284992,0
+LXU.US,D,20140811,000000,39.48,40.08,39.48,39.62,170471,0
+LXU.US,D,20140812,000000,39.4,39.9,39.05,39.2,154467,0
+LXU.US,D,20140813,000000,39.34,39.79,38.92,39.27,161882,0
+LXU.US,D,20140814,000000,39.35,39.53,38.75,39,126167,0
+LXU.US,D,20140815,000000,39.35,39.54,38.34,38.87,123538,0
+LXU.US,D,20140818,000000,39.06,39.54,38.93,39.2,120121,0
+LXU.US,D,20140819,000000,39.27,39.52,39.12,39.19,113607,0
+LXU.US,D,20140820,000000,39.17,39.61,38.53,39.55,186877,0
+LXU.US,D,20140821,000000,39.52,39.77,38.85,39.51,114252,0
+LXU.US,D,20140822,000000,39.48,39.59,38.84,38.86,98777,0
+LXU.US,D,20140825,000000,39.03,39.08,38.28,38.75,114257,0
+LXU.US,D,20140826,000000,38.84,39.5,38.7,39.46,115002,0
+LXU.US,D,20140827,000000,39.58,39.81,39.06,39.23,58087,0
+LXU.US,D,20140828,000000,39.04,40.06,38.9,39.33,142905,0
+LXU.US,D,20140829,000000,39.41,40.05,39.11,40.05,148028,0
+LXU.US,D,20140902,000000,40.03,40.1,39.39,40.1,182928,0
+LXU.US,D,20140903,000000,40.31,40.31,39.44,39.95,221001,0
+LXU.US,D,20140904,000000,39.96,40.15,39.59,40,162086,0
+LXU.US,D,20140905,000000,39.83,40.19,39.6,39.74,126000,0
+LXU.US,D,20140908,000000,39.67,39.84,39.32,39.59,60724,0
+LXU.US,D,20140909,000000,39.47,39.68,38.78,39.08,158497,0
+LXU.US,D,20140910,000000,39.08,39.19,38.7,38.99,123510,0
+LXU.US,D,20140911,000000,38.71,39.02,38.53,38.93,108156,0
+LXU.US,D,20140912,000000,38.92,38.94,37.53,37.81,153737,0
+LXU.US,D,20140915,000000,37.71,37.88,37.21,37.52,84996,0
+LXU.US,D,20140916,000000,37.55,38.01,37.43,37.48,87626,0
+LXU.US,D,20140917,000000,37.6,37.81,36.8,37.16,181243,0
+LXU.US,D,20140918,000000,37.32,37.69,36.8,36.87,113991,0
+LXU.US,D,20140919,000000,36.94,37.07,36.25,37.03,274440,0
+LXU.US,D,20140922,000000,36.8,36.9,36.14,36.79,166492,0
+LXU.US,D,20140923,000000,36.76,37.16,36.47,36.57,125594,0
+LXU.US,D,20140924,000000,36.58,37.1,36.05,36.87,119801,0
+LXU.US,D,20140925,000000,36.83,36.87,35.87,36.35,188156,0
+LXU.US,D,20140926,000000,36.39,36.85,36.08,36.71,130072,0
+LXU.US,D,20140929,000000,36.27,36.58,35.97,36.46,129372,0
+LXU.US,D,20140930,000000,36.52,36.6,35.63,35.71,220581,0
+LXU.US,D,20141001,000000,35.64,35.93,34.49,34.49,252592,0
+LXU.US,D,20141002,000000,34.43,35.14,34.1,34.69,180598,0
+LXU.US,D,20141003,000000,35.06,35.06,34.34,34.55,220934,0
+LXU.US,D,20141006,000000,34.61,34.83,34.43,34.53,128119,0
+LXU.US,D,20141007,000000,34.26,34.51,33.63,33.78,156583,0
+LXU.US,D,20141008,000000,33.65,34.73,33.11,34.62,159201,0
+LXU.US,D,20141009,000000,34.35,34.37,32.92,33,249333,0
+LXU.US,D,20141010,000000,32.8,33.36,32.29,32.37,130118,0
+LXU.US,D,20141013,000000,32.46,32.96,32.14,32.22,95424,0
+LXU.US,D,20141014,000000,32.53,33.63,32.38,33.07,152379,0
+LXU.US,D,20141015,000000,32.15,34.89,31.81,34.73,187556,0
+LXU.US,D,20141016,000000,34.34,35.64,34.14,35.46,156296,0
+LXU.US,D,20141017,000000,35.92,36.05,35.36,35.37,127347,0
+LXU.US,D,20141020,000000,35.28,35.92,35.07,35.82,149037,0
+LXU.US,D,20141021,000000,36.12,36.41,35.77,35.89,95838,0
+LXU.US,D,20141022,000000,36.06,36.15,35.1,35.13,64716,0
+LXU.US,D,20141023,000000,35.45,35.8,35.16,35.34,158345,0
+LXU.US,D,20141024,000000,35.42,35.7,35.26,35.5,124042,0
+LXU.US,D,20141027,000000,35.16,35.27,34.28,34.84,80529,0
+LXU.US,D,20141028,000000,35.13,36.19,34.96,36.11,162280,0
+LXU.US,D,20141029,000000,36.27,37.05,36.24,36.5,104998,0
+LXU.US,D,20141030,000000,36.26,37.09,36.14,36.96,70724,0
+LXU.US,D,20141031,000000,37.62,37.71,37.01,37.53,92944,0
+LXU.US,D,20141103,000000,37.54,37.83,36.94,37.11,84564,0
+LXU.US,D,20141104,000000,36.87,37.3,35.7,35.79,123507,0
+LXU.US,D,20141105,000000,36.01,36.44,35.51,35.98,157344,0
+LXU.US,D,20141106,000000,36.03,36.16,34.79,35.25,278461,0
+LXU.US,D,20141107,000000,34.46,34.66,31.66,32.1,425418,0
+LXU.US,D,20141110,000000,32.23,32.58,31.06,31.49,207493,0
+LXU.US,D,20141111,000000,31.49,31.55,30.67,31.22,203065,0
+LXU.US,D,20141112,000000,30.97,33.36,30.88,33.36,339621,0
+LXU.US,D,20141113,000000,33.29,33.44,32.66,33.29,208690,0
+LXU.US,D,20141114,000000,33.26,33.44,32.73,32.98,169943,0
+LXU.US,D,20141117,000000,32.81,33.41,32.69,33.14,139336,0
+LXU.US,D,20141118,000000,33.21,34.1,33.21,33.73,133544,0
+LXU.US,D,20141119,000000,33.69,34.14,33.29,33.86,137124,0
+LXU.US,D,20141120,000000,33.64,34.49,33.64,34.4,122553,0
+LXU.US,D,20141121,000000,35.01,35.74,34.4,34.55,130755,0
+LXU.US,D,20141124,000000,34.62,34.74,33.83,34.51,169063,0
+LXU.US,D,20141125,000000,35.1,36.47,34.54,34.82,308993,0
+LXU.US,D,20141126,000000,34.74,34.74,33.52,33.57,131489,0
+LXU.US,D,20141128,000000,33.5,33.5,32.4,33.07,91919,0
+LXU.US,D,20141201,000000,32.99,32.99,31.24,31.52,173876,0
+LXU.US,D,20141202,000000,31.49,31.88,30.93,31.29,126306,0
+LXU.US,D,20141203,000000,31.21,32.14,31.21,31.93,105246,0
+LXU.US,D,20141204,000000,31.81,32.03,31.14,31.32,158241,0
+LXU.US,D,20141205,000000,31.78,32.46,31.46,31.71,167901,0
+LXU.US,D,20141208,000000,31.66,31.72,30.47,30.54,115851,0
+LXU.US,D,20141209,000000,30.12,31.31,30.01,31.29,152646,0
+LXU.US,D,20141210,000000,30.97,31.12,30.12,30.19,175021,0
+LXU.US,D,20141211,000000,30.29,30.64,30.26,30.5,118222,0
+LXU.US,D,20141212,000000,30.02,30.61,29.83,29.99,124146,0
+LXU.US,D,20141215,000000,30.1,30.27,28.91,29.29,147267,0
+LXU.US,D,20141216,000000,29.27,30.41,29.26,29.32,89572,0
+LXU.US,D,20141217,000000,29.36,30.83,29.36,30.77,225290,0
+LXU.US,D,20141218,000000,30.92,31.45,30.4,31.03,111096,0
+LXU.US,D,20141219,000000,31.03,31.32,30.5,31.25,240050,0
+LXU.US,D,20141222,000000,31.2,31.4,30.8,31.12,125351,0
+LXU.US,D,20141223,000000,31.26,31.48,31.21,31.43,179997,0
+LXU.US,D,20141224,000000,31.44,31.7,30.99,31.56,140974,0
+LXU.US,D,20141226,000000,31.76,32.39,31.75,32.28,90431,0
+LXU.US,D,20141229,000000,32.25,32.47,31.57,31.76,125154,0
+LXU.US,D,20141230,000000,31.59,31.95,31.58,31.77,73635,0
+LXU.US,D,20141231,000000,31.81,31.93,31.41,31.44,91927,0
+LXU.US,D,20150102,000000,31.68,31.85,30.77,31.36,92316,0
+LXU.US,D,20150105,000000,31.05,31.05,29.5,29.84,162941,0
+LXU.US,D,20150106,000000,29.94,30.27,29,29.55,147999,0
+LXU.US,D,20150107,000000,29.85,30.09,29.27,29.88,145885,0
+LXU.US,D,20150108,000000,30.15,31.69,30.07,31.67,124912,0
+LXU.US,D,20150109,000000,31.58,31.68,30.63,31.12,134888,0
+LXU.US,D,20150112,000000,31.08,31.84,30.47,31.41,126448,0
+LXU.US,D,20150113,000000,31.77,32.3,30.63,31.34,160340,0
+LXU.US,D,20150114,000000,31.01,31.51,30.74,31.4,102224,0
+LXU.US,D,20150115,000000,31.63,31.73,30.38,30.43,117988,0
+LXU.US,D,20150116,000000,30.25,31.02,30.05,31,98634,0
+LXU.US,D,20150120,000000,31.3,31.38,30.72,30.89,78208,0
+LXU.US,D,20150121,000000,30.68,31.08,30.57,30.77,102589,0
+LXU.US,D,20150122,000000,31.08,31.41,30.64,31.25,119606,0
+LXU.US,D,20150123,000000,31.3,31.49,30.88,31.13,115228,0
+LXU.US,D,20150126,000000,31.17,32.26,30.94,32.25,88160,0
+LXU.US,D,20150127,000000,31.76,32.55,31.42,32.46,101394,0
+LXU.US,D,20150128,000000,32.57,32.78,31.43,31.54,85240,0
+LXU.US,D,20150129,000000,31.51,31.83,30.46,31.8,100550,0
+LXU.US,D,20150130,000000,31.56,32.08,31.09,31.24,113859,0
+LXU.US,D,20150202,000000,31.41,32.09,30.94,32.02,100587,0
+LXU.US,D,20150203,000000,32.28,33.95,32.28,33.7,125033,0
+LXU.US,D,20150204,000000,33.28,33.84,32.25,32.46,122266,0
+LXU.US,D,20150205,000000,32.62,34.1,32.62,33.95,95732,0
+LXU.US,D,20150206,000000,34.11,34.87,33.71,34.28,111311,0
+LXU.US,D,20150209,000000,34.24,34.82,34.14,34.27,98110,0
+LXU.US,D,20150210,000000,34.54,34.54,33.54,34.28,103177,0
+LXU.US,D,20150211,000000,34.11,34.6,33.77,34.42,81976,0
+LXU.US,D,20150212,000000,34.45,35.34,34.28,35.08,95050,0
+LXU.US,D,20150213,000000,35.17,36.03,34.95,35.39,131171,0
+LXU.US,D,20150217,000000,35.5,35.85,34.77,35.77,110101,0
+LXU.US,D,20150218,000000,35.57,36.09,35.57,35.78,140719,0
+LXU.US,D,20150219,000000,35.58,35.98,35,35.64,120146,0
+LXU.US,D,20150220,000000,35.59,35.76,34.75,35.65,138815,0
+LXU.US,D,20150223,000000,35.36,35.65,34.48,35.56,113869,0
+LXU.US,D,20150224,000000,35.56,37.06,35.3,36.75,177365,0
+LXU.US,D,20150225,000000,36.64,36.64,34.92,36.14,125691,0
+LXU.US,D,20150226,000000,36.18,37.54,36.15,37.29,166801,0
+LXU.US,D,20150227,000000,37.13,37.74,36.77,37.58,197408,0
+LXU.US,D,20150302,000000,36.62,37.99,33.91,37.75,644300,0
+LXU.US,D,20150303,000000,37.54,38.99,36.9,38.53,346000,0
+LXU.US,D,20150304,000000,38.25,39.17,37.89,38.13,353700,0
+LXU.US,D,20150305,000000,38.07,39.17,37.23,38.91,212900,0
+LXU.US,D,20150306,000000,38.5,39.37,38.24,38.46,177900,0
+LXU.US,D,20150309,000000,38.64,38.93,38.5,38.76,156700,0
+LXU.US,D,20150310,000000,38.22,38.68,38.04,38.24,150500,0
+LXU.US,D,20150311,000000,38.26,39.67,37.94,39.36,196700,0
+LXU.US,D,20150312,000000,39.79,40.27,39.42,39.84,184500,0
+LXU.US,D,20150313,000000,39.66,40.12,39.25,39.68,140800,0
+LXU.US,D,20150316,000000,39.94,40.45,39.18,40.24,203000,0
+LXU.US,D,20150317,000000,40.1,40.84,40.1,40.65,154100,0
+LXU.US,D,20150318,000000,40.66,41.88,40.13,41.29,279600,0
+LXU.US,D,20150319,000000,41.06,41.91,40.99,41.23,95500,0
+LXU.US,D,20150320,000000,41.5,42.59,41.32,42.4,250800,0
+LXU.US,D,20150323,000000,42.29,42.91,41.56,41.72,86800,0
+LXU.US,D,20150324,000000,41.52,41.95,40.92,41.69,134700,0
+LXU.US,D,20150325,000000,41.81,42,40.82,40.83,97700,0
+LXU.US,D,20150326,000000,40.76,41.56,39.9,40,153800,0
+LXU.US,D,20150327,000000,39.95,40.74,39.95,40.32,159500,0
+LXU.US,D,20150330,000000,40.5,41.16,40.5,40.96,74500,0
+LXU.US,D,20150331,000000,40.71,41.5,40.35,41.33,86003,0
+LXU.US,D,20150401,000000,40.91,41.44,40.5,40.8,134100,0
+LXU.US,D,20150402,000000,40.65,41.46,40.21,40.52,112800,0
+LXU.US,D,20150406,000000,40.43,41.25,40.15,40.72,138900,0
+LXU.US,D,20150407,000000,40.63,41.49,40.11,41.12,101686,0
+LXU.US,D,20150408,000000,41.11,41.51,40.3,40.33,252800,0
+LXU.US,D,20150409,000000,40.32,40.9,40.1,40.25,90438,0
+LXU.US,D,20150410,000000,40.42,40.65,40.06,40.5,87400,0
+LXU.US,D,20150413,000000,40.4,40.99,40.38,40.41,80800,0
+LXU.US,D,20150414,000000,40.17,41.39,40.17,41.29,128800,0
+LXU.US,D,20150415,000000,41.5,42.57,41.36,41.81,112042,0
+LXU.US,D,20150416,000000,41.61,42.1,41.41,41.47,73642,0
+LXU.US,D,20150417,000000,41.05,41.5,40.67,41.02,91300,0
+LXU.US,D,20150420,000000,41.87,42.6,41.61,42.6,194859,0
+LXU.US,D,20150421,000000,42.89,42.89,42.27,42.71,141502,0
+LXU.US,D,20150422,000000,42.65,44.82,42.27,44.69,324318,0
+LXU.US,D,20150423,000000,44.76,45,44.12,44.93,365300,0
+LXU.US,D,20150424,000000,45.07,45.34,43.89,44.67,274346,0
+LXU.US,D,20150427,000000,46.8,47.33,44.28,45.05,611000,0
+LXU.US,D,20150428,000000,45.18,45.48,44.32,45.26,180200,0
+LXU.US,D,20150429,000000,44.94,45.7,44.47,44.91,128700,0
+LXU.US,D,20150430,000000,44.59,45.18,42.39,42.41,306400,0
+LXU.US,D,20150501,000000,42.57,43.25,42.23,42.47,338600,0
+LXU.US,D,20150504,000000,42.76,43.79,42.23,43.64,234900,0
+LXU.US,D,20150505,000000,43.06,44.38,43.06,43.75,202800,0
+LXU.US,D,20150506,000000,43.82,43.85,41.75,42.47,263923,0
+LXU.US,D,20150507,000000,42.33,42.93,41.75,42.35,229258,0
+LXU.US,D,20150508,000000,43.76,44.85,42.26,42.45,354600,0
+LXU.US,D,20150511,000000,42.26,42.47,41.2,41.51,236000,0
+LXU.US,D,20150512,000000,41.49,43.13,41.35,42.99,261112,0
+LXU.US,D,20150513,000000,43.15,43.56,42.39,43.22,177300,0
+LXU.US,D,20150514,000000,43.57,44.31,43.07,43.23,136400,0
+LXU.US,D,20150515,000000,43.1,43.56,42.36,42.76,101948,0
+LXU.US,D,20150518,000000,42.68,43.53,42.58,43.05,68274,0
+LXU.US,D,20150519,000000,42.85,43.23,42.23,43,158200,0
+LXU.US,D,20150520,000000,43.09,43.41,42.51,43.17,99700,0
+LXU.US,D,20150521,000000,43.3,44.34,42.83,43.23,84800,0
+LXU.US,D,20150522,000000,43.1,43.69,42.88,43,122100,0
+LXU.US,D,20150526,000000,42.75,43.13,42.05,42.35,124786,0
+LXU.US,D,20150527,000000,42.51,43.3,41.82,43.11,106200,0
+LXU.US,D,20150528,000000,42.89,43.05,42.32,42.61,71901,0
+LXU.US,D,20150529,000000,42.48,42.79,41.82,42.53,68000,0
+LXU.US,D,20150601,000000,42.56,44.76,41.34,41.84,91569,0
+LXU.US,D,20150602,000000,41.85,42.56,41.85,42.18,58866,0
+LXU.US,D,20150603,000000,42.27,43.1,42.27,42.89,95100,0
+LXU.US,D,20150604,000000,42.71,42.87,42.02,42.25,102300,0
+LXU.US,D,20150605,000000,42.22,42.71,41.6,42.34,75700,0
+LXU.US,D,20150608,000000,42.01,42.6,42,42.31,76300,0
+LXU.US,D,20150609,000000,42.3,42.55,42.06,42.28,64942,0
+LXU.US,D,20150610,000000,42.64,43.48,42.54,43.43,97102,0
+LXU.US,D,20150611,000000,43.47,43.63,42.97,43.35,52224,0
+LXU.US,D,20150612,000000,43.18,43.29,42.79,43.05,94300,0
+LXU.US,D,20150615,000000,42.43,43.18,41.81,43.15,76900,0
+LXU.US,D,20150616,000000,43.03,43.56,42.59,43.42,93400,0
+LXU.US,D,20150617,000000,43.58,43.65,42.45,42.97,88500,0
+LXU.US,D,20150618,000000,42.98,43.99,42.5,43.8,94500,0
+LXU.US,D,20150619,000000,43.94,43.94,41.3,41.69,215100,0
+LXU.US,D,20150622,000000,41.62,41.97,40.97,41.75,101200,0
+LXU.US,D,20150623,000000,41.5,42.88,41.49,42.79,90453,0
+LXU.US,D,20150624,000000,42.88,42.97,42.54,42.65,96200,0
+LXU.US,D,20150625,000000,42.63,43.08,42.59,42.93,114100,0
+LXU.US,D,20150626,000000,42.95,43.2,42.25,42.65,279400,0
+LXU.US,D,20150629,000000,42.38,42.65,40.78,40.96,126000,0
+LXU.US,D,20150630,000000,41.38,41.57,40.65,40.84,69583,0
+LXU.US,D,20150701,000000,41.25,41.74,41.06,41.33,103400,0
+LXU.US,D,20150702,000000,41.33,41.55,40.19,40.8,86600,0
+LXU.US,D,20150706,000000,40.32,40.64,39.63,40,82300,0
+LXU.US,D,20150707,000000,40.07,40.15,38.96,39.86,72000,0
+LXU.US,D,20150708,000000,39.51,39.75,38.88,39.19,89500,0
+LXU.US,D,20150709,000000,39.63,40.23,38.66,39.25,107700,0
+LXU.US,D,20150710,000000,39.88,40.19,39.7,40.16,62600,0
+LXU.US,D,20150713,000000,40.42,41.34,40.37,40.76,79700,0
+LXU.US,D,20150714,000000,40.74,40.93,40.41,40.62,56279,0
+LXU.US,D,20150715,000000,40.31,41.33,39,39.07,121267,0
+LXU.US,D,20150716,000000,39.37,39.38,38.54,38.91,124200,0
+LXU.US,D,20150717,000000,38.87,39.23,38.37,38.78,145100,0
+LXU.US,D,20150720,000000,38.79,38.98,37.72,37.94,184900,0
+LXU.US,D,20150721,000000,37.99,38.12,37.39,37.44,108300,0
+LXU.US,D,20150722,000000,37.25,37.46,36.78,37,115200,0
+LXU.US,D,20150723,000000,37.21,37.36,36.2,36.23,168400,0
+LXU.US,D,20150724,000000,36.19,36.42,35.62,35.93,123900,0
+LXU.US,D,20150727,000000,35.76,36.5,35.25,36.16,139400,0
+LXU.US,D,20150728,000000,36.39,36.93,35.67,36.78,122300,0
+LXU.US,D,20150729,000000,36.87,37.38,36.25,37.24,145100,0
+LXU.US,D,20150730,000000,37.13,37.69,36.93,37.4,242600,0
+LXU.US,D,20150731,000000,37.67,37.92,36.7,36.91,178600,0
+LXU.US,D,20150803,000000,36.9,36.9,35.85,36.24,159515,0
+LXU.US,D,20150804,000000,36.38,36.91,35.99,36.13,175900,0
+LXU.US,D,20150805,000000,36.43,36.9,35.25,35.3,224300,0
+LXU.US,D,20150806,000000,35.38,36.35,34.79,35.1,274742,0
+LXU.US,D,20150807,000000,30.1,30.64,21.87,23.01,1992700,0
+LXU.US,D,20150810,000000,23.24,26.86,23.24,23.99,966900,0
+LXU.US,D,20150811,000000,23.72,25.49,23.72,25.23,490713,0
+LXU.US,D,20150812,000000,25.01,25.14,24.37,24.67,288200,0
+LXU.US,D,20150813,000000,24.45,26.39,24.45,26.07,334200,0
+LXU.US,D,20150814,000000,25.84,26.06,25.54,25.97,262000,0
+LXU.US,D,20150817,000000,25.83,27,25.64,26.55,297900,0
+LXU.US,D,20150818,000000,26.34,26.47,25.75,26.1,201700,0
+LXU.US,D,20150819,000000,25.87,26.03,25.35,25.41,243900,0
+LXU.US,D,20150820,000000,25.18,25.19,24.57,24.61,243400,0
+LXU.US,D,20150821,000000,24.28,24.62,23.82,24.13,326900,0
+LXU.US,D,20150824,000000,23,23.96,22.59,22.93,309204,0
+LXU.US,D,20150825,000000,23.52,23.7,22.21,22.21,394600,0
+LXU.US,D,20150826,000000,22.66,22.82,22.02,22.5,267700,0
+LXU.US,D,20150827,000000,22.8,22.97,22.26,22.86,387200,0
+LXU.US,D,20150828,000000,22.71,23.67,22.56,23.45,229500,0
+LXU.US,D,20150831,000000,23.36,23.99,22.94,23.91,156100,0
+LXU.US,D,20150901,000000,23.24,23.44,22.55,22.76,169000,0
+LXU.US,D,20150902,000000,23.03,23.25,22.56,23.21,391500,0
+LXU.US,D,20150903,000000,23.38,24.98,22.79,24.65,532100,0
+LXU.US,D,20150904,000000,24.23,24.36,23.3,23.67,250800,0
+LXU.US,D,20150908,000000,24.05,24.13,23.47,23.62,209500,0
+LXU.US,D,20150909,000000,23.8,23.92,23.4,23.5,180500,0
+LXU.US,D,20150910,000000,23.46,23.78,23.17,23.3,248913,0
+LXU.US,D,20150911,000000,23.2,23.22,22.9,23.07,136600,0
+LXU.US,D,20150914,000000,23,23.03,22.65,22.79,139900,0
+LXU.US,D,20150915,000000,22.76,22.99,22.19,22.53,173970,0
+LXU.US,D,20150916,000000,22.5,23.13,22.5,22.8,146700,0
+LXU.US,D,20150917,000000,22.7,23.08,22.5,22.59,174249,0
+LXU.US,D,20150918,000000,22.37,22.42,21.58,21.67,302900,0
+LXU.US,D,20150921,000000,21.71,21.89,21.16,21.24,167700,0
+LXU.US,D,20150922,000000,20.95,21.51,19.87,20.02,226500,0
+LXU.US,D,20150923,000000,20.01,20.09,18.51,18.56,258600,0
+LXU.US,D,20150924,000000,18.47,18.92,18.17,18.52,253693,0
+LXU.US,D,20150925,000000,18.62,18.76,17.89,18.19,180500,0
+LXU.US,D,20150928,000000,18.04,18.04,15.74,15.75,315656,0
+LXU.US,D,20150929,000000,15.7,16.25,15.39,15.46,630200,0
+LXU.US,D,20150930,000000,15.67,15.98,15.16,15.32,372600,0
+LXU.US,D,20151001,000000,15.62,15.84,14.62,14.77,519600,0
+LXU.US,D,20151002,000000,14.68,15.34,14.52,15.19,361400,0
+LXU.US,D,20151005,000000,15.38,17.23,15.35,17.17,402988,0
+LXU.US,D,20151006,000000,17.23,17.61,16.68,16.81,404900,0
+LXU.US,D,20151007,000000,16.9,17.61,16.72,17.25,446900,0
+LXU.US,D,20151008,000000,17.28,18.01,17.1,17.91,246900,0
+LXU.US,D,20151009,000000,18.03,18.23,17.78,18.06,243800,0
+LXU.US,D,20151012,000000,18,18.1,17.38,17.53,177793,0
+LXU.US,D,20151013,000000,17.34,17.93,17.17,17.6,182500,0
+LXU.US,D,20151014,000000,17.51,17.91,17.15,17.81,228600,0
+LXU.US,D,20151015,000000,17.81,17.85,16.88,17.71,220900,0
+LXU.US,D,20151016,000000,17.81,17.83,17.22,17.75,213300,0
+LXU.US,D,20151019,000000,17.73,17.8,16.34,16.55,224058,0
+LXU.US,D,20151020,000000,16.48,16.96,16.31,16.48,159076,0
+LXU.US,D,20151021,000000,16.59,16.74,15.78,15.82,182400,0
+LXU.US,D,20151022,000000,15.93,16.43,15.61,16.18,211200,0
+LXU.US,D,20151023,000000,16.25,16.5,16.04,16.27,137400,0
+LXU.US,D,20151026,000000,16.27,16.4,15.14,15.36,320600,0
+LXU.US,D,20151027,000000,15.29,15.45,14.81,15.03,226800,0
+LXU.US,D,20151028,000000,15,16.08,14.99,15.65,308100,0
+LXU.US,D,20151029,000000,15.73,16.09,15.4,15.56,266200,0
+LXU.US,D,20151030,000000,15.58,15.76,15.29,15.65,218200,0
+LXU.US,D,20151102,000000,15.64,15.95,15.43,15.81,376438,0
+LXU.US,D,20151103,000000,15.83,16.48,15.81,16.19,501500,0
+LXU.US,D,20151104,000000,16.18,16.61,16.01,16.47,266612,0
+LXU.US,D,20151105,000000,16.44,16.47,15.83,16.22,363100,0
+LXU.US,D,20151106,000000,13.66,13.66,5.5,9.08,10818100,0
+LXU.US,D,20151109,000000,9.31,9.7,7.21,7.34,3349317,0
+LXU.US,D,20151110,000000,7.35,8.22,7.07,7.76,2190700,0
+LXU.US,D,20151111,000000,7.81,7.94,7.07,7.12,1089100,0
+LXU.US,D,20151112,000000,6.98,7.06,6.21,6.24,1333200,0
+LXU.US,D,20151113,000000,6.26,7.05,6.26,6.96,1262000,0
+LXU.US,D,20151116,000000,6.93,7.19,6.71,6.82,828400,0
+LXU.US,D,20151117,000000,6.79,6.81,6.3,6.4,558800,0
+LXU.US,D,20151118,000000,6.44,6.84,6.44,6.67,494800,0
+LXU.US,D,20151119,000000,6.7,6.73,6.4,6.61,372300,0
+LXU.US,D,20151120,000000,6.68,6.97,6.59,6.93,509500,0
+LXU.US,D,20151123,000000,6.9,6.99,6.28,6.39,703300,0
+LXU.US,D,20151124,000000,6.35,6.59,6.27,6.42,372800,0
+LXU.US,D,20151125,000000,6.39,6.46,6.31,6.42,329100,0
+LXU.US,D,20151127,000000,6.4,6.5,6.03,6.23,255400,0
+LXU.US,D,20151130,000000,6.26,7.19,6.26,7.11,744400,0
+LXU.US,D,20151201,000000,7.06,7.3,6.46,6.51,707013,0
+LXU.US,D,20151202,000000,6.52,6.83,6.33,6.5,556667,0
+LXU.US,D,20151203,000000,6.58,6.77,6.26,6.36,503554,0
+LXU.US,D,20151204,000000,6.35,6.4,6.02,6.11,389500,0
+LXU.US,D,20151207,000000,6.4,6.4,6.11,6.35,549600,0
+LXU.US,D,20151208,000000,6.25,6.38,6.11,6.22,528196,0
+LXU.US,D,20151209,000000,6.27,6.89,6.23,6.59,740500,0
+LXU.US,D,20151210,000000,6.55,6.6,6.15,6.42,531800,0
+LXU.US,D,20151211,000000,6.3,6.39,5.89,6.02,508900,0
+LXU.US,D,20151214,000000,6.04,6.05,5.51,5.66,893672,0
+LXU.US,D,20151215,000000,5.73,5.83,5.38,5.49,571200,0
+LXU.US,D,20151216,000000,5.54,6.39,5.49,6.29,653400,0
+LXU.US,D,20151217,000000,6.25,6.28,5.76,6.21,731600,0
+LXU.US,D,20151218,000000,6.2,7.19,6.07,7.17,1628900,0
+LXU.US,D,20151221,000000,7.16,7.5,6.94,7.43,888200,0
+LXU.US,D,20151222,000000,7.45,7.85,7.19,7.76,465313,0
+LXU.US,D,20151223,000000,7.82,8.18,7.71,7.74,847100,0
+LXU.US,D,20151224,000000,7.79,7.92,7.56,7.85,327147,0
+LXU.US,D,20151228,000000,7.74,7.74,7.05,7.13,571751,0
+LXU.US,D,20151229,000000,7.23,7.42,7,7.38,664534,0
+LXU.US,D,20151230,000000,7.3,7.47,7.085,7.18,400053,0
+LXU.US,D,20151231,000000,7.15,7.36,7.09,7.25,402864,0
+LXU.US,D,20160104,000000,7.11,7.23,6.75,7.18,653390,0
+LXU.US,D,20160105,000000,7.21,7.21,6.4,6.8,853620,0
+LXU.US,D,20160106,000000,6.66,6.66,6.23,6.38,882385,0
+LXU.US,D,20160107,000000,6.44,6.44,5.8,5.82,795074,0
+LXU.US,D,20160108,000000,5.84,5.9799,5.59,5.66,730637,0
+LXU.US,D,20160111,000000,5.7,5.78,5.25,5.35,619369,0
+LXU.US,D,20160112,000000,5.39,5.49,4.83,5.18,735193,0
+LXU.US,D,20160113,000000,5.18,5.39,4.61,4.8,742842,0
+LXU.US,D,20160114,000000,4.8,5.13,4.66,5.13,710811,0
+LXU.US,D,20160115,000000,4.97,5.21,4.6,5.2,679395,0
+LXU.US,D,20160119,000000,5.25,5.25,3.9,4.25,1826200,0
+LXU.US,D,20160120,000000,4.08,4.43,3.68,4.39,1449802,0
+LXU.US,D,20160121,000000,4.41,5.25,4.3,5.21,1143154,0
+LXU.US,D,20160122,000000,5.35,5.5399,5.08,5.13,860014,0
+LXU.US,D,20160125,000000,5.08,5.26,4.65,4.67,707018,0
+LXU.US,D,20160126,000000,4.74,4.85,4.46,4.5,519722,0
+LXU.US,D,20160127,000000,4.5,5.01,4.4,4.97,631899,0
+LXU.US,D,20160128,000000,5.03,5.1605,4.85,5,402407,0
+LXU.US,D,20160129,000000,4.99,5.66,4.98,5.6,823975,0
+LXU.US,D,20160201,000000,5.58,5.718,5.21,5.25,598321,0
+LXU.US,D,20160202,000000,5.16,5.16,4.605,4.64,513769,0
+LXU.US,D,20160203,000000,4.7,4.74,4.34,4.65,453507,0
+LXU.US,D,20160204,000000,4.7,5.405,4.63,5.36,1054483,0
+LXU.US,D,20160205,000000,5.29,6.32,5.27,6.24,825175,0
+LXU.US,D,20160208,000000,5.79,5.9799,5,5.11,855790,0
+LXU.US,D,20160209,000000,4.96,5.38,4.81,5.17,463230,0
+LXU.US,D,20160210,000000,5.11,5.289,4.86,4.93,444361,0
+LXU.US,D,20160211,000000,4.83,5.187,4.68,5.08,640857,0
+LXU.US,D,20160212,000000,5.1,5.34,4.93,5.05,536524,0
+LXU.US,D,20160216,000000,5.16,5.85,5.1,5.72,635954,0
+LXU.US,D,20160217,000000,5.78,6.14,5.67,5.84,617580,0
+LXU.US,D,20160218,000000,5.83,5.8399,5.31,5.55,585770,0
+LXU.US,D,20160219,000000,5.53,5.53,4.9803,5.35,623002,0
+LXU.US,D,20160222,000000,5.49,5.76,5.31,5.67,475173,0
+LXU.US,D,20160223,000000,5.51,5.64,5.18,5.28,565969,0
+LXU.US,D,20160224,000000,5.1,5.69,5.1,5.68,578618,0
+LXU.US,D,20160225,000000,5.59,5.74,5.25,5.53,503493,0
+LXU.US,D,20160226,000000,5.58,5.8799,5.5,5.66,346054,0
+LXU.US,D,20160229,000000,5.69,6.14,5.65,5.84,639634,0
+LXU.US,D,20160301,000000,5.96,7.26,5.78,7.08,1983080,0
+LXU.US,D,20160302,000000,7.24,9.29,7.1428,9.2,3563138,0
+LXU.US,D,20160303,000000,9.24,10.4499,9.03,10.08,2057634,0
+LXU.US,D,20160304,000000,10.02,11.485,10.02,10.44,1982314,0
+LXU.US,D,20160307,000000,10.27,11.65,10.1,11.55,1138353,0
+LXU.US,D,20160308,000000,11.55,11.55,10.31,10.96,1037222,0
+LXU.US,D,20160309,000000,11.19,11.76,10.73,11.3,464900,0
+LXU.US,D,20160310,000000,11.3,11.4299,10.36,10.7,456079,0
+LXU.US,D,20160311,000000,10.85,11.2,10.66,10.93,432873,0
+LXU.US,D,20160314,000000,10.84,11.01,10.22,10.6,534207,0
+LXU.US,D,20160315,000000,10.38,10.54,10.04,10.25,390474,0
+LXU.US,D,20160316,000000,10.3,10.6,10.075,10.41,445560,0
+LXU.US,D,20160317,000000,10.44,11.63,10.36,11.32,618810,0
+LXU.US,D,20160318,000000,11.42,14.08,11.42,13.54,3345668,0
+LXU.US,D,20160321,000000,13.41,14.1,13.2,13.58,1005322,0
+LXU.US,D,20160322,000000,13.25,13.54,13,13.29,489577,0
+LXU.US,D,20160323,000000,13.19,13.19,12.24,12.27,545151,0
+LXU.US,D,20160324,000000,12.12,12.77,11.82,12.76,564329,0
+LXU.US,D,20160328,000000,12.87,12.88,12.095,12.46,477481,0
+LXU.US,D,20160329,000000,12.28,12.87,11.81,12.76,543259,0
+LXU.US,D,20160330,000000,12.95,13.13,12.43,12.65,484346,0
+LXU.US,D,20160331,000000,12.63,13.2,12.5,12.75,427041,0
+LXU.US,D,20160401,000000,12.54,12.96,12.29,12.96,372526,0
+LXU.US,D,20160404,000000,13.1,13.53,12.5,12.69,717053,0
+LXU.US,D,20160405,000000,12.5,12.72,12.19,12.35,711905,0
+LXU.US,D,20160406,000000,12.35,13.05,12,12.67,633148,0
+LXU.US,D,20160407,000000,12.52,12.6999,12.2,12.26,912356,0
+LXU.US,D,20160408,000000,12.5,12.99,12.3601,12.57,821466,0
+LXU.US,D,20160411,000000,13.01,13.24,12.73,13.13,651968,0
+LXU.US,D,20160412,000000,13.2,13.524,12.7,13.27,621133,0
+LXU.US,D,20160413,000000,13.63,13.89,13.35,13.52,527412,0
+LXU.US,D,20160414,000000,13.54,13.93,13.48,13.89,430015,0
+LXU.US,D,20160415,000000,13.78,13.89,13.31,13.41,397020,0
+LXU.US,D,20160418,000000,13.19,14,13.08,13.84,538190,0
+LXU.US,D,20160419,000000,13.9,14.13,13.59,13.84,537232,0
+LXU.US,D,20160420,000000,13.88,14.99,13.8,14.61,700405,0
+LXU.US,D,20160421,000000,14.62,14.9399,14.22,14.36,622898,0
+LXU.US,D,20160422,000000,14.41,15.33,14.21,14.75,617262,0
+LXU.US,D,20160425,000000,14.61,14.92,13.45,13.59,620818,0
+LXU.US,D,20160426,000000,13.67,13.795,13.1746,13.77,461959,0
+LXU.US,D,20160427,000000,13.76,14.83,13.47,14.42,415431,0
+LXU.US,D,20160428,000000,14.35,14.67,13.6301,13.72,356275,0
+LXU.US,D,20160429,000000,13.75,14.07,12.97,13.16,339314,0
+LXU.US,D,20160502,000000,13.26,13.88,13.09,13.73,441853,0
+LXU.US,D,20160503,000000,13.4,13.4,12.031,12.13,730949,0
+LXU.US,D,20160504,000000,12.01,12.47,11.5,11.83,535970,0
+LXU.US,D,20160505,000000,11.28,11.3,7.73,8,3622496,0
+LXU.US,D,20160506,000000,8.49,11.039,8.49,10.29,2863329,0
+LXU.US,D,20160509,000000,10.1,10.53,9.64,10.08,1264805,0
+LXU.US,D,20160510,000000,10.14,10.95,10.04,10.92,899925,0
+LXU.US,D,20160511,000000,10.91,11.25,10.53,10.57,762356,0
+LXU.US,D,20160512,000000,14.95,15.5,13.57,14.2,4191371,0
+LXU.US,D,20160513,000000,14.15,14.42,13.51,13.8,1258075,0
+LXU.US,D,20160516,000000,13.83,14.3499,13.42,13.65,936424,0
+LXU.US,D,20160517,000000,13.77,14.39,13.33,13.79,865067,0
+LXU.US,D,20160518,000000,14.46,15.05,13.37,13.6,1118980,0
+LXU.US,D,20160519,000000,13.39,13.77,13.17,13.39,695538,0
+LXU.US,D,20160520,000000,13.6,13.6,13.03,13.26,482021,0
+LXU.US,D,20160523,000000,13.25,14.09,13.1,13.61,482144,0
+LXU.US,D,20160524,000000,13.62,13.93,13.33,13.61,379805,0
+LXU.US,D,20160525,000000,13.9,14.09,13.565,13.98,582082,0
+LXU.US,D,20160526,000000,14.1,14.1,12.95,13.2,769990,0
+LXU.US,D,20160527,000000,13.13,13.22,12.83,12.99,578252,0
+LXU.US,D,20160531,000000,12.99,13.56,12.98,13.15,485711,0
+LXU.US,D,20160601,000000,12.96,13.04,12.3,12.74,659930,0
+LXU.US,D,20160602,000000,12.65,13.27,12.61,13.25,423766,0
+LXU.US,D,20160603,000000,13.29,13.68,13.18,13.56,576172,0
+LXU.US,D,20160606,000000,13.48,14.69,13.45,14.48,1031208,0
+LXU.US,D,20160607,000000,14.54,15.05,14.335,14.81,567647,0
+LXU.US,D,20160608,000000,15,15.4,14.75,15.33,523644,0
+LXU.US,D,20160609,000000,15.01,15.28,14.595,14.96,483174,0
+LXU.US,D,20160610,000000,14.56,14.87,13.79,13.95,530947,0
+LXU.US,D,20160613,000000,13.71,14.25,13.601,13.7,648740,0
+LXU.US,D,20160614,000000,13.52,14.28,13.31,13.61,611604,0
+LXU.US,D,20160615,000000,13.65,14.09,13.36,13.39,351390,0
+LXU.US,D,20160616,000000,13,13.103,12.4,12.6,922770,0
+LXU.US,D,20160617,000000,12.72,13.27,12.65,12.84,839706,0
+LXU.US,D,20160620,000000,13.06,13.3,12.69,12.75,382226,0
+LXU.US,D,20160621,000000,12.7,12.7199,11.97,12.26,540088,0
+LXU.US,D,20160622,000000,12.38,12.38,11.7,11.71,513764,0
+LXU.US,D,20160623,000000,11.77,12.02,11.58,11.66,691877,0
+LXU.US,D,20160624,000000,11.2,11.35,10.69,11.22,1263673,0
+LXU.US,D,20160627,000000,11.03,11.0899,9.715,9.94,1265409,0
+LXU.US,D,20160628,000000,10.38,10.975,10.07,10.95,1386698,0
+LXU.US,D,20160629,000000,11.1,11.49,10.68,11.22,769075,0
+LXU.US,D,20160630,000000,10.63,12.18,10.63,12.08,1073643,0
+LXU.US,D,20160701,000000,11.76,12.97,11.71,12.71,835124,0
+LXU.US,D,20160705,000000,12.46,12.46,11.41,11.82,706951,0
+LXU.US,D,20160706,000000,11.39,11.45,10.91,11.37,698465,0
+LXU.US,D,20160707,000000,11.4,11.69,10.67,10.83,710661,0
+LXU.US,D,20160708,000000,10.82,11.5501,10.82,11.44,529820,0
+LXU.US,D,20160711,000000,11.67,11.74,11.43,11.59,377616,0
+LXU.US,D,20160712,000000,11.88,13.42,11.87,13.05,986658,0
+LXU.US,D,20160713,000000,13.27,13.3,12.32,12.67,533929,0
+LXU.US,D,20160714,000000,12.77,13.23,12.6,12.75,359355,0
+LXU.US,D,20160715,000000,12.87,13.45,12.69,13.42,395887,0
+LXU.US,D,20160718,000000,13.3,13.75,13.03,13.69,413751,0
+LXU.US,D,20160719,000000,13.55,13.85,13.02,13.06,368129,0
+LXU.US,D,20160720,000000,13.07,13.34,12.62,13,339012,0
+LXU.US,D,20160721,000000,13.1,13.39,12.59,12.68,315895,0
+LXU.US,D,20160722,000000,12.62,12.8,12.25,12.28,234728,0
+LXU.US,D,20160725,000000,12.17,12.31,11.46,11.54,454703,0
+LXU.US,D,20160726,000000,11.6,11.9657,11.38,11.8,352712,0
+LXU.US,D,20160727,000000,11.84,12.59,11.81,11.92,327127,0
+LXU.US,D,20160728,000000,11.89,11.8999,11.42,11.57,351971,0
+LXU.US,D,20160729,000000,11.46,11.7,11.09,11.58,536033,0
+LXU.US,D,20160801,000000,11.58,11.97,11.37,11.65,387642,0
+LXU.US,D,20160802,000000,11.76,11.97,11.1499,11.36,736784,0
+LXU.US,D,20160803,000000,11.34,11.82,10.87,11.66,568140,0
+LXU.US,D,20160804,000000,11.57,11.92,11.18,11.22,493939,0
+LXU.US,D,20160805,000000,11.44,11.68,11.22,11.31,391298,0
+LXU.US,D,20160808,000000,11.37,11.66,11.31,11.54,497983,0
+LXU.US,D,20160809,000000,10.5,12.84,10.3,11.87,832275,0
+LXU.US,D,20160810,000000,11.94,11.94,10.67,10.95,898977,0
+LXU.US,D,20160811,000000,11,11.5,10.84,11.13,640888,0
+LXU.US,D,20160812,000000,11.14,11.44,10.9,11.02,406122,0
+LXU.US,D,20160815,000000,11.09,11.72,10.96,11.66,498712,0
+LXU.US,D,20160816,000000,11.66,11.97,11.28,11.34,613598,0
+LXU.US,D,20160817,000000,11.32,11.48,11.12,11.33,446559,0
+LXU.US,D,20160818,000000,11.37,12.02,11.3,11.98,385069,0
+LXU.US,D,20160819,000000,11.87,11.87,11.47,11.65,330721,0
+LXU.US,D,20160822,000000,11.46,12.12,11.31,11.96,366647,0
+LXU.US,D,20160823,000000,12.02,12.58,12.02,12.11,608278,0
+LXU.US,D,20160824,000000,12.02,12.26,11.68,11.73,308409,0
+LXU.US,D,20160825,000000,11.73,12,11.42,11.53,194624,0
+LXU.US,D,20160826,000000,11.66,12.4,11.33,11.6,499545,0
+LXU.US,D,20160829,000000,11.54,12.36,11.52,12.3,375969,0
+LXU.US,D,20160830,000000,12.26,12.68,12.21,12.3,352622,0
+LXU.US,D,20160831,000000,12.11,12.39,11.76,12,454929,0
+LXU.US,D,20160901,000000,12,12.12,11.4,11.63,433633,0
+LXU.US,D,20160902,000000,11.8,11.99,11.3001,11.4,528196,0
+LXU.US,D,20160906,000000,11.48,11.68,10.85,10.9,595631,0
+LXU.US,D,20160907,000000,10.9,11.06,10.68,11.04,504727,0
+LXU.US,D,20160908,000000,11.02,11.16,10.7,10.89,374488,0
+LXU.US,D,20160909,000000,10.79,10.84,10.01,10.18,792390,0
+LXU.US,D,20160912,000000,10,10.23,9.73,10.14,691569,0
+LXU.US,D,20160913,000000,9.86,9.88,9,9.33,879753,0
+LXU.US,D,20160914,000000,9.55,9.68,8.7801,8.85,639206,0
+LXU.US,D,20160915,000000,8.83,8.839,8.48,8.51,854594,0
+LXU.US,D,20160916,000000,8.51,9.14,8.318,8.92,729312,0
+LXU.US,D,20160919,000000,9.07,9.21,8.42,8.62,557636,0
+LXU.US,D,20160920,000000,8.61,8.69,8.11,8.3,466260,0
+LXU.US,D,20160921,000000,8.43,8.57,8.09,8.24,544715,0
+LXU.US,D,20160922,000000,8.41,8.6,8.26,8.53,465494,0
+LXU.US,D,20160923,000000,8.47,8.55,7.95,8.12,555520,0
+LXU.US,D,20160926,000000,8.18,8.349,8.05,8.11,383636,0
+LXU.US,D,20160927,000000,8.02,8.0799,7.66,8.06,520612,0
+LXU.US,D,20160928,000000,8.21,8.63,8.11,8.58,540873,0
+LXU.US,D,20160929,000000,8.65,8.8455,8.37,8.45,662778,0
+LXU.US,D,20160930,000000,8.62,8.66,8.31,8.58,309672,0
+LXU.US,D,20161003,000000,8.63,8.77,8.22,8.39,539195,0
+LXU.US,D,20161004,000000,8.42,8.59,8.07,8.15,575821,0
+LXU.US,D,20161005,000000,8.29,8.36,8.07,8.14,558864,0
+LXU.US,D,20161006,000000,7.67,7.83,6.96,7.21,1779817,0
+LXU.US,D,20161007,000000,7.37,7.37,6.65,6.75,1211405,0
+LXU.US,D,20161010,000000,6.77,6.94,6.7,6.85,857888,0
+LXU.US,D,20161011,000000,6.84,6.9,6.29,6.56,1178395,0
+LXU.US,D,20161012,000000,6.5,6.5,5.95,6.23,1235832,0
+LXU.US,D,20161013,000000,6.19,6.19,5.77,5.78,1034181,0
+LXU.US,D,20161014,000000,5.73,5.9196,5.35,5.5,1610858,0
+LXU.US,D,20161017,000000,5.5,6,5.5,5.94,1189496,0
+LXU.US,D,20161018,000000,6.09,6.285,6.03,6.22,856715,0
+LXU.US,D,20161019,000000,6.22,6.37,5.98,6.2,693773,0
+LXU.US,D,20161020,000000,6.2,7,6.2,6.94,1024850,0
+LXU.US,D,20161021,000000,6.81,6.91,6.45,6.6,730384,0
+LXU.US,D,20161024,000000,6.6,6.73,6.29,6.36,650547,0
+LXU.US,D,20161025,000000,6.35,6.47,6.07,6.1,604761,0
+LXU.US,D,20161026,000000,6.04,6.31,6,6.13,517440,0
+LXU.US,D,20161027,000000,6.21,6.21,5.64,5.75,652144,0
+LXU.US,D,20161028,000000,5.75,5.85,5.445,5.55,539105,0
+LXU.US,D,20161031,000000,5.57,5.62,5.24,5.29,449372,0
+LXU.US,D,20161101,000000,5.34,5.35,4.95,5.13,653468,0
+LXU.US,D,20161102,000000,5.07,5.1177,4.96,5.03,538021,0
+LXU.US,D,20161103,000000,5.04,5.36,5,5.26,565724,0
+LXU.US,D,20161104,000000,4.72,6.367,4.52,5.94,2140647,0
+LXU.US,D,20161107,000000,6.25,6.56,5.875,6.15,816627,0
+LXU.US,D,20161108,000000,6.26,7.19,6.06,7.02,1132360,0
+LXU.US,D,20161109,000000,6.83,7.605,6.68,7.31,1391516,0
+LXU.US,D,20161110,000000,7.35,8.1225,7.35,7.9,1139837,0
+LXU.US,D,20161111,000000,7.91,8.51,7.91,8.48,848845,0
+LXU.US,D,20161114,000000,8.26,8.76,8.24,8.54,835490,0
+LXU.US,D,20161115,000000,8.59,8.7,8.12,8.28,764893,0
+LXU.US,D,20161116,000000,8.24,8.53,7.95,8.44,864736,0
+LXU.US,D,20161117,000000,8.39,8.5861,8.2,8.28,714335,0
+LXU.US,D,20161118,000000,8.25,8.49,8.15,8.45,358930,0
+LXU.US,D,20161121,000000,8.58,9.119,8.5,8.77,476116,0
+LXU.US,D,20161122,000000,8.75,8.86,8.58,8.7,573442,0
+LXU.US,D,20161123,000000,8.62,8.62,8.15,8.49,647291,0
+LXU.US,D,20161125,000000,8.49,8.78,8.38,8.61,182082,0
+LXU.US,D,20161128,000000,8.62,8.62,8.16,8.22,413305,0
+LXU.US,D,20161129,000000,8.13,8.1999,7.64,7.66,703015,0
+LXU.US,D,20161130,000000,7.7,7.91,7.66,7.7,974692,0
+LXU.US,D,20161201,000000,7.81,8.5702,7.78,8.31,690781,0
+LXU.US,D,20161202,000000,8.26,8.335,7.78,7.79,494619,0
+LXU.US,D,20161205,000000,7.9,8.27,7.835,7.88,726905,0
+LXU.US,D,20161206,000000,7.9,7.99,7.69,7.98,636713,0
+LXU.US,D,20161207,000000,7.97,8.68,7.956,8.47,728555,0
+LXU.US,D,20161208,000000,8.58,9.43,8.55,9.35,948993,0
+LXU.US,D,20161209,000000,9.39,9.93,9.08,9.61,973162,0
+LXU.US,D,20161212,000000,9.73,9.85,9.0905,9.28,927937,0
+LXU.US,D,20161213,000000,9.38,9.59,9.12,9.14,594310,0
+LXU.US,D,20161214,000000,8.98,9.24,8.3702,8.5,602926,0
+LXU.US,D,20161215,000000,8.38,8.67,8.15,8.19,479057,0
+LXU.US,D,20161216,000000,8.19,8.455,8.13,8.27,1080063,0
+LXU.US,D,20161219,000000,8.15,8.49,8.08,8.38,366149,0
+LXU.US,D,20161220,000000,8.45,8.55,8.18,8.35,382290,0
+LXU.US,D,20161221,000000,8.4,8.42,8.16,8.29,367670,0
+LXU.US,D,20161222,000000,8.29,8.52,8.15,8.32,282023,0
+LXU.US,D,20161223,000000,8.29,8.43,8.1,8.2,220991,0
+LXU.US,D,20161227,000000,8.23,9.09,8.23,9.08,426309,0
+LXU.US,D,20161228,000000,9.1,9.7,9.05,9.16,482625,0
+LXU.US,D,20161229,000000,9.15,9.26,8.68,9,385394,0
+LXU.US,D,20161230,000000,9.02,9.02,8.38,8.42,469554,0
+LXU.US,D,20170103,000000,8.72,9.03,8.46,8.97,477126,0
+LXU.US,D,20170104,000000,9.04,9.43,8.76,9.41,610326,0
+LXU.US,D,20170105,000000,9.39,9.43,8.97,9.07,347224,0
+LXU.US,D,20170106,000000,9.07,9.09,8.65,8.78,379610,0
+LXU.US,D,20170109,000000,8.71,8.71,8.16,8.28,515170,0
+LXU.US,D,20170110,000000,8.3,8.49,7.92,8.08,427834,0
+LXU.US,D,20170111,000000,8.14,8.37,7.92,8.25,342981,0
+LXU.US,D,20170112,000000,8.31,8.3985,7.73,8.09,398036,0
+LXU.US,D,20170113,000000,8.1,8.45,7.99,8.16,431378,0
+LXU.US,D,20170117,000000,8.25,8.3,7.65,7.8,425742,0
+LXU.US,D,20170118,000000,7.87,8,7.44,7.74,399107,0
+LXU.US,D,20170119,000000,7.74,7.8,7.03,7.14,486305,0
+LXU.US,D,20170120,000000,7.15,7.72,7.085,7.3,449991,0
+LXU.US,D,20170123,000000,7.46,7.57,7.3,7.46,359326,0
+LXU.US,D,20170124,000000,7.67,8.575,7.67,8.48,754946,0
+LXU.US,D,20170125,000000,8.62,9.24,8.39,9.2,683084,0
+LXU.US,D,20170126,000000,9.22,9.36,8.54,8.68,496841,0
+LXU.US,D,20170127,000000,8.69,8.69,8.33,8.53,208462,0
+LXU.US,D,20170130,000000,8.41,8.51,8.04,8.4,422980,0
+LXU.US,D,20170131,000000,8.36,8.53,8.19,8.51,323953,0
+LXU.US,D,20170201,000000,8.64,8.94,8.45,8.7,355393,0
+LXU.US,D,20170202,000000,8.69,8.92,8.33,8.62,391028,0
+LXU.US,D,20170203,000000,8.75,9.075,8.55,8.91,325265,0
+LXU.US,D,20170206,000000,8.7,8.77,8.33,8.48,288524,0
+LXU.US,D,20170207,000000,8.54,9,8.44,8.58,288989,0
+LXU.US,D,20170208,000000,8.5,8.58,8.18,8.48,341759,0
+LXU.US,D,20170209,000000,8.52,8.84,8.4175,8.61,240271,0
+LXU.US,D,20170210,000000,8.7,8.84,8.57,8.68,220862,0
+LXU.US,D,20170213,000000,8.89,9.64,8.82,9.56,606525,0
+LXU.US,D,20170214,000000,9.49,10.362,9.43,10.06,819368,0
+LXU.US,D,20170215,000000,9.95,10.06,9.59,9.94,489208,0
+LXU.US,D,20170216,000000,9.87,9.97,9.62,9.69,446620,0
+LXU.US,D,20170217,000000,9.63,9.65,9.11,9.48,599364,0
+LXU.US,D,20170221,000000,9.59,9.93,9.45,9.58,400343,0
+LXU.US,D,20170222,000000,9.51,9.58,9.11,9.28,388595,0
+LXU.US,D,20170223,000000,9.36,9.4,9.11,9.22,382533,0
+LXU.US,D,20170224,000000,8.99,9.01,8.6,8.77,445602,0
+LXU.US,D,20170227,000000,8.74,9.16,8.65,8.84,468073,0
+LXU.US,D,20170228,000000,8.84,11.28,8.61,10.87,2577327,0
+LXU.US,D,20170301,000000,11.36,11.56,10.9,11.3,980854,0
+LXU.US,D,20170302,000000,11.26,11.7,10.86,10.88,605864,0
+LXU.US,D,20170303,000000,10.86,10.995,10.35,10.57,569436,0
+LXU.US,D,20170306,000000,10.39,10.47,9.66,10.03,529976,0
+LXU.US,D,20170307,000000,9.72,9.94,9.5,9.57,662948,0
+LXU.US,D,20170308,000000,9.68,9.71,9.29,9.35,359905,0
+LXU.US,D,20170309,000000,9.31,9.56,8.94,9.26,288956,0
+LXU.US,D,20170310,000000,9.37,9.41,9.06,9.36,221373,0
+LXU.US,D,20170313,000000,9.37,9.49,9.15,9.36,187874,0
+LXU.US,D,20170314,000000,9.24,9.29,8.8288,9.14,242563,0
+LXU.US,D,20170315,000000,9.34,9.89,9.1,9.83,480902,0
+LXU.US,D,20170316,000000,9.97,10.15,9.75,10.08,444782,0
+LXU.US,D,20170317,000000,10.06,10.12,8.81,8.83,927639,0
+LXU.US,D,20170320,000000,9.1,9.215,8.54,8.98,669403,0
+LXU.US,D,20170321,000000,8.96,8.99,8.2102,8.36,758692,0
+LXU.US,D,20170322,000000,8.18,8.44,8.14,8.43,525675,0
+LXU.US,D,20170323,000000,8.39,8.76,8.29,8.67,274783,0
+LXU.US,D,20170324,000000,8.7,8.81,8.4699,8.55,317968,0
+LXU.US,D,20170327,000000,8.3,8.77,8.16,8.73,324446,0
+LXU.US,D,20170328,000000,8.69,8.94,8.4398,8.89,250039,0
+LXU.US,D,20170329,000000,8.87,9.47,8.79,9.28,288212,0
+LXU.US,D,20170330,000000,9.3,9.5,9.06,9.21,281704,0
+LXU.US,D,20170331,000000,9.19,9.47,9.05,9.38,295159,0
+LXU.US,D,20170403,000000,9.41,9.55,9.05,9.34,292142,0
+LXU.US,D,20170404,000000,9.34,9.47,9.03,9.14,318233,0
+LXU.US,D,20170405,000000,9.24,9.53,8.77,8.88,458375,0
+LXU.US,D,20170406,000000,9.01,9.03,8.65,8.8,293743,0
+LXU.US,D,20170407,000000,8.74,8.8,8.5,8.51,305919,0
+LXU.US,D,20170410,000000,8.5,8.83,8.495,8.65,252269,0
+LXU.US,D,20170411,000000,8.56,8.65,8.23,8.39,471134,0
+LXU.US,D,20170412,000000,8.24,8.32,8.21,8.25,338039,0
+LXU.US,D,20170413,000000,8.25,8.39,7.34,7.53,756900,0
+LXU.US,D,20170417,000000,7.58,7.6,6.82,7.2,734760,0
+LXU.US,D,20170418,000000,7.07,7.39,6.99,7.34,529672,0
+LXU.US,D,20170419,000000,7.4,7.44,7.02,7.13,423042,0
+LXU.US,D,20170420,000000,7.25,7.338,6.96,7.17,609930,0
+LXU.US,D,20170421,000000,7.16,7.17,6.895,7.17,573654,0
+LXU.US,D,20170424,000000,7.3,7.44,7.08,7.35,726683,0
+LXU.US,D,20170425,000000,7.99,9.92,7.93,9.61,4347507,0
+LXU.US,D,20170426,000000,9.71,9.95,9.13,9.75,1479658,0
+LXU.US,D,20170427,000000,9.83,10.27,9.64,9.98,871381,0
+LXU.US,D,20170428,000000,9.76,11.3379,9.74,11.02,1388361,0
+LXU.US,D,20170501,000000,10.95,11.09,9.75,10.03,1106628,0
+LXU.US,D,20170502,000000,9.98,10.1,9.215,9.25,870973,0
+LXU.US,D,20170503,000000,9.11,9.17,8.87,8.93,518131,0
+LXU.US,D,20170504,000000,8.81,8.91,8.42,8.44,406589,0
+LXU.US,D,20170505,000000,8.48,8.8,8.34,8.71,412410,0
+LXU.US,D,20170508,000000,8.6,8.97,8.56,8.86,354324,0
+LXU.US,D,20170509,000000,8.91,8.96,8.62,8.68,338352,0
+LXU.US,D,20170510,000000,8.65,8.97,8.54,8.88,381302,0
+LXU.US,D,20170511,000000,8.87,8.87,8.43,8.68,283124,0
+LXU.US,D,20170512,000000,8.59,8.7,8.17,8.19,350654,0
+LXU.US,D,20170515,000000,8.31,8.76,8.26,8.68,407110,0
+LXU.US,D,20170516,000000,8.71,8.778,8.4569,8.64,163698,0
+LXU.US,D,20170517,000000,8.46,8.63,8.15,8.24,261793,0
+LXU.US,D,20170518,000000,8.14,8.45,8.01,8.37,376275,0
+LXU.US,D,20170519,000000,8.48,8.89,8.39,8.73,346281,0
+LXU.US,D,20170522,000000,8.8,8.9,8.59,8.84,203295,0
+LXU.US,D,20170523,000000,8.87,9.19,8.717,9.15,320250,0
+LXU.US,D,20170524,000000,9.13,9.51,9.05,9.38,574794,0
+LXU.US,D,20170525,000000,9.4,9.6,8.94,9,442671,0
+LXU.US,D,20170526,000000,8.98,9.45,8.78,9.4,347410,0
+LXU.US,D,20170530,000000,9.3,9.45,9.03,9.14,251266,0
+LXU.US,D,20170531,000000,9.14,9.14,8.5,8.79,353826,0
+LXU.US,D,20170601,000000,8.85,9.37,8.75,9.29,370289,0
+LXU.US,D,20170602,000000,9.34,10.03,9.34,9.87,438315,0
+LXU.US,D,20170605,000000,9.83,9.95,9.49,9.75,203090,0
+LXU.US,D,20170606,000000,9.66,10.15,9.42,10.04,342033,0
+LXU.US,D,20170607,000000,10.08,10.44,9.69,9.84,264215,0
+LXU.US,D,20170608,000000,9.8,10.64,9.73,10.5,400072,0
+LXU.US,D,20170609,000000,10.48,11.1,10.407,10.61,531184,0
+LXU.US,D,20170612,000000,10.67,11.165,10.31,10.46,403515,0
+LXU.US,D,20170613,000000,10.5,11.235,10.42,10.92,394295,0
+LXU.US,D,20170614,000000,10.99,11.13,10.45,10.57,324231,0
+LXU.US,D,20170615,000000,10.45,10.74,10.26,10.39,173229,0
+LXU.US,D,20170616,000000,10.27,10.6,10.26,10.4,264572,0
+LXU.US,D,20170619,000000,10.47,10.83,10.35,10.43,277916,0
+LXU.US,D,20170620,000000,10.28,10.42,9.87,10.34,198578,0
+LXU.US,D,20170621,000000,10.36,10.46,9.88,9.9,219021,0
+LXU.US,D,20170622,000000,9.94,10.4099,9.93,10.23,145472,0
+LXU.US,D,20170623,000000,10.22,10.63,10.055,10.5,345743,0
+LXU.US,D,20170626,000000,10.61,10.87,10.44,10.62,288686,0
+LXU.US,D,20170627,000000,10.69,10.73,9.96,9.97,247800,0
+LXU.US,D,20170628,000000,10.1,10.43,10.0999,10.25,393598,0
+LXU.US,D,20170629,000000,10.27,10.48,10.06,10.3,257928,0
+LXU.US,D,20170630,000000,10.29,10.44,9.83,10.33,217554,0
+LXU.US,D,20170703,000000,10.45,10.91,10.36,10.75,193300,0
+LXU.US,D,20170705,000000,10.75,11,10.35,10.8,382984,0
+LXU.US,D,20170706,000000,10.73,10.855,10.24,10.33,231023,0
+LXU.US,D,20170707,000000,10.28,10.63,10.01,10.5,274420,0
+LXU.US,D,20170710,000000,10.49,10.95,10.38,10.73,248705,0
+LXU.US,D,20170711,000000,10.74,11.15,10.48,10.89,378393,0
+LXU.US,D,20170712,000000,11.1,11.206,10.5,10.53,302563,0
+LXU.US,D,20170713,000000,10.52,11.07,10.43,10.99,339819,0
+LXU.US,D,20170714,000000,11.05,11.1997,10.83,10.85,220697,0
+LXU.US,D,20170717,000000,10.86,11.24,10.72,10.84,210613,0
+LXU.US,D,20170718,000000,10.79,10.9,10.54,10.71,319131,0
+LXU.US,D,20170719,000000,10.71,11.66,10.71,11.64,459235,0
+LXU.US,D,20170720,000000,11.65,11.7121,10.79,11.08,345119,0
+LXU.US,D,20170721,000000,11.13,11.13,10.77,10.94,289004,0
+LXU.US,D,20170724,000000,10.97,10.97,10.25,10.38,363372,0
+LXU.US,D,20170725,000000,10.51,10.81,10.33,10.63,343562,0
+LXU.US,D,20170726,000000,8.35,8.89,7.4346,7.65,3527776,0
+LXU.US,D,20170727,000000,7.5,8.18,7.5,7.84,1020168,0
+LXU.US,D,20170728,000000,7.8,8.089,7.54,7.61,693503,0
+LXU.US,D,20170731,000000,7.6,7.63,6.9329,7.08,747305,0
+LXU.US,D,20170801,000000,7.07,7.22,6.8,6.89,704478,0
+LXU.US,D,20170802,000000,6.86,7.04,6.49,6.82,1076707,0
+LXU.US,D,20170803,000000,6.84,7.07,6.48,6.54,928481,0
+LXU.US,D,20170804,000000,6.59,6.93,6.59,6.91,837003,0
+LXU.US,D,20170807,000000,7,7.05,6.62,6.69,606997,0
+LXU.US,D,20170808,000000,6.64,6.8,6.29,6.42,659404,0
+LXU.US,D,20170809,000000,6.4,6.74,6.35,6.64,1102284,0
+LXU.US,D,20170810,000000,6.64,6.64,6.24,6.31,700282,0
+LXU.US,D,20170811,000000,6.27,6.4401,6.095,6.29,542887,0
+LXU.US,D,20170814,000000,6.35,6.77,6.22,6.66,679694,0
+LXU.US,D,20170815,000000,6.65,6.65,6.27,6.38,404836,0
+LXU.US,D,20170816,000000,6.44,6.58,6.31,6.41,591807,0
+LXU.US,D,20170817,000000,6.35,6.485,6.06,6.24,430194,0
+LXU.US,D,20170818,000000,6.17,6.39,6,6.3,425445,0
+LXU.US,D,20170821,000000,6.3,6.33,6.18,6.22,359348,0
+LXU.US,D,20170822,000000,6.28,6.3726,6.1399,6.23,885264,0
+LXU.US,D,20170823,000000,6.24,6.445,6.0569,6.36,569284,0
+LXU.US,D,20170824,000000,6.44,6.465,6.28,6.32,410509,0
+LXU.US,D,20170825,000000,6.37,6.4,5.55,5.97,1319544,0
+LXU.US,D,20170828,000000,6,6.28,5.95,6.23,424868,0
+LXU.US,D,20170829,000000,6.11,6.165,5.87,6.06,395389,0
+LXU.US,D,20170830,000000,6.03,6.25,5.96,6.1,321371,0
+LXU.US,D,20170831,000000,6.17,6.27,6.06,6.1,371609,0
+LXU.US,D,20170901,000000,6.12,6.2,6,6.14,305181,0
+LXU.US,D,20170905,000000,6.13,6.29,5.9301,6.06,341180,0
+LXU.US,D,20170906,000000,6.11,6.2,5.97,6.09,297676,0
+LXU.US,D,20170907,000000,6.08,6.265,6.03,6.11,389989,0
+LXU.US,D,20170908,000000,6.08,6.16,5.9638,6.1,364588,0
+LXU.US,D,20170911,000000,6.12,6.55,6.11,6.42,402228,0
+LXU.US,D,20170912,000000,6.46,6.7,6.29,6.43,444462,0
+LXU.US,D,20170913,000000,6.43,6.75,6.43,6.71,392397,0
+LXU.US,D,20170914,000000,6.73,6.94,6.56,6.86,318760,0
+LXU.US,D,20170915,000000,6.86,7,6.78,6.99,438845,0
+LXU.US,D,20170918,000000,6.97,7.45,6.94,7.04,429551,0
+LXU.US,D,20170919,000000,7.04,7.38,6.99,7.26,294255,0
+LXU.US,D,20170920,000000,7.24,7.61,7.17,7.5,293779,0
+LXU.US,D,20170921,000000,7.48,7.63,7.4,7.49,169759,0
+LXU.US,D,20170922,000000,7.49,7.74,7.45,7.66,242954,0
+LXU.US,D,20170925,000000,7.68,7.85,7.42,7.65,281100,0
+LXU.US,D,20170926,000000,7.58,7.78,7.56,7.71,183363,0
+LXU.US,D,20170927,000000,7.8,8.4125,7.78,8.33,408792,0
+LXU.US,D,20170928,000000,8.32,8.32,7.25,7.53,794413,0
+LXU.US,D,20170929,000000,7.48,7.96,7.43,7.94,335126,0
+LXU.US,D,20171002,000000,7.83,8.33,7.83,8.2,446614,0
+LXU.US,D,20171003,000000,8.22,8.34,8.111,8.24,252331,0
+LXU.US,D,20171004,000000,8.2,8.385,7.75,7.79,411829,0
+LXU.US,D,20171005,000000,7.86,8.08,7.7683,7.92,305070,0
+LXU.US,D,20171006,000000,7.86,7.92,7.731,7.76,252943,0
+LXU.US,D,20171009,000000,7.948,7.97,7.77,7.79,150154,0
+LXU.US,D,20171010,000000,7.89,7.94,7.55,7.65,221759,0
+LXU.US,D,20171011,000000,7.63,7.7,7.345,7.37,342462,0
+LXU.US,D,20171012,000000,7.33,7.41,7.1,7.12,268405,0
+LXU.US,D,20171013,000000,7.21,7.46,7.16,7.34,209681,0
+LXU.US,D,20171016,000000,7.39,7.63,7.36,7.54,145173,0
+LXU.US,D,20171017,000000,7.55,7.84,7.54,7.65,235852,0
+LXU.US,D,20171018,000000,7.69,7.83,7.57,7.77,165741,0
+LXU.US,D,20171019,000000,7.67,7.71,7.42,7.65,251289,0
+LXU.US,D,20171020,000000,7.75,7.83,7.7,7.73,203241,0
+LXU.US,D,20171023,000000,7.76,8.06,7.57,7.75,196826,0
+LXU.US,D,20171024,000000,7.79,7.88,7.66,7.72,204201,0
+LXU.US,D,20171025,000000,7.72,7.897,7.54,7.72,162446,0
+LXU.US,D,20171026,000000,7.81,7.81,7.575,7.65,307517,0
+LXU.US,D,20171027,000000,7.62,7.65,7.36,7.43,274440,0
+LXU.US,D,20171030,000000,7.39,7.6,7.0175,7.09,342257,0
+LXU.US,D,20171031,000000,7.09,7.67,6.68,7.55,486219,0
+LXU.US,D,20171101,000000,7.59,7.85,7.28,7.54,270127,0
+LXU.US,D,20171102,000000,7.54,7.98,7.54,7.91,309800,0
+LXU.US,D,20171103,000000,7.92,8.01,7.38,7.76,291746,0
+LXU.US,D,20171106,000000,7.78,7.89,7.63,7.82,131317,0
+LXU.US,D,20171107,000000,7.87,8.38,7.86,8.19,413809,0
+LXU.US,D,20171108,000000,8.17,8.2,7.835,8.05,283405,0
+LXU.US,D,20171109,000000,7.88,8.17,7.6,8.05,252267,0
+LXU.US,D,20171110,000000,8,8.2,7.95,7.97,176086,0
+LXU.US,D,20171113,000000,7.9,8.11,7.8,8.03,285079,0
+LXU.US,D,20171114,000000,7.88,8.11,7.75,7.83,204378,0
+LXU.US,D,20171115,000000,7.68,7.735,7.51,7.52,209389,0
+LXU.US,D,20171116,000000,7.58,8.04,7.58,7.76,311613,0
+LXU.US,D,20171117,000000,7.68,8.15,7.6,8.03,285046,0
+LXU.US,D,20171120,000000,8.06,8.48,8.06,8.27,282799,0
+LXU.US,D,20171121,000000,8.35,8.69,8.3,8.56,317604,0
+LXU.US,D,20171122,000000,8.66,9.06,8.56,8.73,288267,0
+LXU.US,D,20171124,000000,8.79,8.79,8.42,8.51,118512,0
+LXU.US,D,20171127,000000,8.46,8.8,8.46,8.59,165365,0
+LXU.US,D,20171128,000000,8.57,9.06,8.57,9.03,282433,0
+LXU.US,D,20171129,000000,8.94,9.25,8.82,8.94,186827,0
+LXU.US,D,20171130,000000,9.03,9.4,8.96,9.01,286191,0
+LXU.US,D,20171201,000000,9.03,9.16,8.69,9.05,217923,0
+LXU.US,D,20171204,000000,9.12,9.5,8.78,8.84,235614,0
+LXU.US,D,20171205,000000,8.85,9,8.75,8.83,186275,0
+LXU.US,D,20171206,000000,8.81,8.84,8.57,8.6,187072,0
+LXU.US,D,20171207,000000,8.6,8.94,8.52,8.59,161373,0
+LXU.US,D,20171208,000000,8.7,9.16,8.5872,8.71,263107,0
+LXU.US,D,20171211,000000,8.74,8.825,8.48,8.64,251143,0
+LXU.US,D,20171212,000000,8.69,8.91,8.26,8.31,311703,0
+LXU.US,D,20171213,000000,8.32,8.51,8.19,8.26,284823,0
+LXU.US,D,20171214,000000,8.26,8.43,8.045,8.12,186839,0
+LXU.US,D,20171215,000000,8.16,8.25,8.06,8.12,462987,0
+LXU.US,D,20171218,000000,8.27,8.45,8.19,8.39,188618,0
+LXU.US,D,20171219,000000,8.42,8.63,8.38,8.46,193186,0
+LXU.US,D,20171220,000000,8.53,8.66,8.405,8.64,129167,0
+LXU.US,D,20171221,000000,8.67,9.11,8.67,9.02,179354,0
+LXU.US,D,20171222,000000,8.91,9.08,8.79,9.07,122351,0
+LXU.US,D,20171226,000000,9.07,9.23,8.85,9.21,175346,0
+LXU.US,D,20171227,000000,9.21,9.4258,9.2,9.32,149538,0
+LXU.US,D,20171228,000000,9.36,9.4,8.88,8.91,179850,0
+LXU.US,D,20171229,000000,8.99,9.04,8.72,8.76,235384,0
+LXU.US,D,20180102,000000,8.86,9.36,8.8114,9.35,196943,0
+LXU.US,D,20180103,000000,9.36,9.435,8.92,8.95,284320,0
+LXU.US,D,20180104,000000,9.07,9.33,8.96,9.27,187670,0
+LXU.US,D,20180105,000000,9.29,9.35,9.1968,9.31,135913,0
+LXU.US,D,20180108,000000,9.3,9.34,9.11,9.31,86457,0
+LXU.US,D,20180109,000000,9.36,9.45,9.21,9.22,82923,0
+LXU.US,D,20180110,000000,9.2,9.4,9.0886,9.4,117695,0
+LXU.US,D,20180111,000000,9.43,10.05,9.4,9.75,370932,0
+LXU.US,D,20180112,000000,9.75,9.93,9.54,9.76,145201,0
+LXU.US,D,20180116,000000,9.75,9.81,9.16,9.32,207310,0
+LXU.US,D,20180117,000000,9.4,9.47,9.05,9.33,130733,0
+LXU.US,D,20180118,000000,9.29,9.43,9.02,9.07,129937,0
+LXU.US,D,20180119,000000,9.04,9.24,8.96,9.06,166359,0
+LXU.US,D,20180122,000000,9.05,9.28,9.01,9.09,120627,0
+LXU.US,D,20180123,000000,9.11,9.17,8.83,9.05,109999,0
+LXU.US,D,20180124,000000,9.13,9.26,8.95,9.06,253596,0
+LXU.US,D,20180125,000000,9.06,9.12,8.78,8.94,196084,0
+LXU.US,D,20180126,000000,8.96,8.96,8.66,8.81,103799,0
+LXU.US,D,20180129,000000,8.75,8.845,8.61,8.64,97514,0
+LXU.US,D,20180130,000000,8.55,8.69,8.33,8.63,157815,0
+LXU.US,D,20180131,000000,8.65,8.65,8.27,8.49,227263,0
+LXU.US,D,20180201,000000,8.47,8.47,8.13,8.27,192950,0
+LXU.US,D,20180202,000000,8.18,8.19,7.8,7.8,183528,0
+LXU.US,D,20180205,000000,7.67,8,7.44,7.46,218368,0
+LXU.US,D,20180206,000000,7.26,7.62,7.12,7.36,360422,0
+LXU.US,D,20180207,000000,7.35,7.58,7.3237,7.47,278097,0
+LXU.US,D,20180208,000000,7.48,7.48,7.24,7.31,173679,0
+LXU.US,D,20180209,000000,7.4,7.4,6.9,7.06,305948,0
+LXU.US,D,20180212,000000,7.09,7.26,6.995,7.11,119855,0
+LXU.US,D,20180213,000000,7.08,7.26,7.06,7.22,111741,0
+LXU.US,D,20180214,000000,7.12,7.27,7.01,7.07,161340,0
+LXU.US,D,20180215,000000,7.14,7.4,6.94,7.33,189860,0
+LXU.US,D,20180216,000000,7.3,7.39,7.05,7.07,142563,0
+LXU.US,D,20180220,000000,7.17,7.43,7.17,7.17,154329,0
+LXU.US,D,20180221,000000,7.2,7.59,7.2,7.23,210078,0
+LXU.US,D,20180222,000000,7.25,7.28,7.16,7.17,111241,0
+LXU.US,D,20180223,000000,7.24,7.25,7.071,7.17,113358,0
+LXU.US,D,20180226,000000,7.25,7.25,6.98,7.14,115614,0
+LXU.US,D,20180227,000000,7.62,8.47,7.24,7.95,512839,0
+LXU.US,D,20180228,000000,7.91,8.05,7.46,7.47,261471,0
+LXU.US,D,20180301,000000,7.42,7.44,6.96,7.27,298548,0
+LXU.US,D,20180302,000000,7.22,7.48,7.05,7.46,225792,0
+LXU.US,D,20180305,000000,7.46,7.64,7.26,7.63,194463,0
+LXU.US,D,20180306,000000,7.68,8,7.56,7.83,216841,0
+LXU.US,D,20180307,000000,7.75,7.91,7.36,7.41,215203,0
+LXU.US,D,20180308,000000,7.44,7.474,7.09,7.34,204823,0
+LXU.US,D,20180309,000000,7.38,7.6,7.21,7.6,161908,0
+LXU.US,D,20180312,000000,7.59,7.73,7.29,7.37,138917,0
+LXU.US,D,20180313,000000,7.42,7.54,7.16,7.18,84039,0
+LXU.US,D,20180314,000000,7.26,7.2969,7.01,7.13,123896,0
+LXU.US,D,20180315,000000,7.13,7.15,6.86,6.97,165673,0
+LXU.US,D,20180316,000000,6.96,7.14,6.81,7.11,323823,0
+LXU.US,D,20180319,000000,7.05,7.05,6.67,6.9,173548,0
+LXU.US,D,20180320,000000,6.93,6.95,6.68,6.75,117619,0
+LXU.US,D,20180321,000000,6.73,6.82,6.64,6.64,240107,0
+LXU.US,D,20180322,000000,6.58,6.64,6.34,6.36,174514,0
+LXU.US,D,20180323,000000,6.38,6.51,6.02,6.03,229594,0
+LXU.US,D,20180326,000000,6.14,6.35,5.99,6.33,173153,0
+LXU.US,D,20180327,000000,6.35,6.46,6.05,6.1,172553,0
+LXU.US,D,20180328,000000,6.11,6.21,6.02,6.11,175156,0
+LXU.US,D,20180329,000000,6.17,6.32,6.11,6.13,167327,0
+LXU.US,D,20180402,000000,6.13,6.13,5.65,5.68,249458,0
+LXU.US,D,20180403,000000,5.75,5.8188,5.36,5.51,357687,0
+LXU.US,D,20180404,000000,5.43,5.73,5.38,5.68,180397,0
+LXU.US,D,20180405,000000,5.86,6.1395,5.85,6.11,290790,0
+LXU.US,D,20180406,000000,6.03,6.18,5.82,5.92,152480,0
+LXU.US,D,20180409,000000,5.96,5.97,5.741,5.86,148816,0
+LXU.US,D,20180410,000000,5.97,6.29,5.9,6.03,242657,0
+LXU.US,D,20180411,000000,5.99,6.12,5.92,6.07,184722,0
+LXU.US,D,20180412,000000,6.1,6.22,5.92,6.14,166028,0
+LXU.US,D,20180413,000000,6.19,6.31,6.01,6.16,171694,0
+LXU.US,D,20180416,000000,6.23,6.325,6.06,6.24,142843,0
+LXU.US,D,20180417,000000,6.31,6.51,6.235,6.48,175560,0
+LXU.US,D,20180418,000000,6.51,6.865,6.41,6.42,277290,0
+LXU.US,D,20180419,000000,6.43,6.54,6.35,6.42,92286,0
+LXU.US,D,20180420,000000,6.4,6.49,6.01,6.04,216966,0
+LXU.US,D,20180423,000000,6.07,6.09,5.8314,5.88,115144,0
+LXU.US,D,20180424,000000,5.93,5.93,5.58,5.6,278094,0
+LXU.US,D,20180425,000000,5.6,5.75,5.51,5.61,256335,0
+LXU.US,D,20180426,000000,5.5,6.055,5.5,5.81,397680,0
+LXU.US,D,20180427,000000,5.82,5.8548,5.63,5.76,180097,0
+LXU.US,D,20180430,000000,5.77,5.8,5.52,5.53,219075,0
+LXU.US,D,20180501,000000,5.53,5.53,5.36,5.46,195802,0
+LXU.US,D,20180502,000000,5.45,5.7701,5.45,5.54,190245,0
+LXU.US,D,20180503,000000,5.53,5.6429,5.2934,5.47,117872,0
+LXU.US,D,20180504,000000,5.44,5.78,5.34,5.67,120230,0
+LXU.US,D,20180507,000000,5.7,5.875,5.7,5.78,99161,0
+LXU.US,D,20180508,000000,5.75,5.88,5.73,5.73,170723,0
+LXU.US,D,20180509,000000,5.76,6.01,5.76,5.89,199097,0
+LXU.US,D,20180510,000000,5.92,6.1,5.86,5.91,152299,0
+LXU.US,D,20180511,000000,5.91,5.98,5.87,5.88,65222,0
+LXU.US,D,20180514,000000,5.89,5.92,5.62,5.62,115260,0
+LXU.US,D,20180515,000000,5.57,5.6,5.3549,5.42,181586,0
+LXU.US,D,20180516,000000,5.44,5.63,5.35,5.57,178565,0
+LXU.US,D,20180517,000000,5.55,5.67,5.39,5.41,116704,0
+LXU.US,D,20180518,000000,5.45,5.5,5.37,5.5,137985,0
+LXU.US,D,20180521,000000,5.55,5.59,5.46,5.55,77215,0
+LXU.US,D,20180522,000000,5.57,5.7,5.5,5.56,102374,0
+LXU.US,D,20180523,000000,5.51,5.53,5.28,5.37,156052,0
+LXU.US,D,20180524,000000,5.34,5.42,5.23,5.28,114762,0
+LXU.US,D,20180525,000000,5.25,5.28,5.12,5.19,128700,0
+LXU.US,D,20180529,000000,5.12,5.18,4.95,5.08,227239,0
+LXU.US,D,20180530,000000,5.11,5.24,5.06,5.15,162602,0
+LXU.US,D,20180531,000000,5.14,5.2,5.05,5.07,203352,0
+LXU.US,D,20180601,000000,5.12,5.1432,4.96,5.06,158488,0
+LXU.US,D,20180604,000000,5.07,5.18,5.036,5.05,138613,0
+LXU.US,D,20180605,000000,5.1,5.34,5.09,5.1,193075,0
+LXU.US,D,20180606,000000,5.12,5.2,5.04,5.14,133124,0
+LXU.US,D,20180607,000000,5.16,5.29,5.13,5.2,96816,0
+LXU.US,D,20180608,000000,5.2,5.27,5.18,5.2,135637,0
+LXU.US,D,20180611,000000,5.21,5.44,5.21,5.4,162659,0
+LXU.US,D,20180612,000000,5.37,5.37,4.85,4.86,356788,0
+LXU.US,D,20180613,000000,4.91,5.18,4.75,5.12,265095,0
+LXU.US,D,20180614,000000,5.12,5.17,5.06,5.15,120792,0
+LXU.US,D,20180615,000000,5.13,5.16,5.06,5.15,240258,0
+LXU.US,D,20180618,000000,5.11,5.4,5.1,5.36,218512,0
+LXU.US,D,20180619,000000,5.3,5.41,5.17,5.37,100452,0
+LXU.US,D,20180620,000000,5.42,5.42,5.26,5.37,101488,0
+LXU.US,D,20180621,000000,5.37,5.4,5.24,5.25,117962,0
+LXU.US,D,20180622,000000,5.28,5.43,5.25,5.4,203923,0
+LXU.US,D,20180625,000000,5.38,5.43,5.2359,5.39,186543,0
+LXU.US,D,20180626,000000,5.4,5.42,5.23,5.26,163024,0
+LXU.US,D,20180627,000000,5.25,5.37,5.1643,5.17,90436,0
+LXU.US,D,20180628,000000,5.16,5.23,5.06,5.15,68654,0
+LXU.US,D,20180629,000000,5.18,5.31,5.13,5.3,94045,0
+LXU.US,D,20180702,000000,5.26,5.52,5.15,5.51,95745,0
+LXU.US,D,20180703,000000,5.51,5.8,5.45,5.48,150936,0
+LXU.US,D,20180705,000000,5.55,5.73,5.42,5.63,79578,0
+LXU.US,D,20180706,000000,5.63,6,5.56,5.97,164038,0
+LXU.US,D,20180709,000000,6,6.37,6,6.35,217451,0
+LXU.US,D,20180710,000000,6.32,6.54,6.2107,6.5,210777,0
+LXU.US,D,20180711,000000,6.39,6.59,6.24,6.54,181650,0
+LXU.US,D,20180712,000000,6.58,6.88,6.485,6.81,172567,0
+LXU.US,D,20180713,000000,6.79,7,6.71,6.97,220879,0
+LXU.US,D,20180716,000000,6.94,7.02,6.81,6.89,184450,0
+LXU.US,D,20180717,000000,6.84,7.14,6.84,7.1,155246,0
+LXU.US,D,20180718,000000,7.1,7.3,6.99,7.08,180333,0
+LXU.US,D,20180719,000000,7.07,7.3825,7.065,7.35,156240,0
+LXU.US,D,20180720,000000,7.36,7.5,7.29,7.44,162576,0
+LXU.US,D,20180723,000000,7.41,7.7,7.34,7.61,151678,0
+LXU.US,D,20180724,000000,7.69,7.75,7.535,7.58,180664,0
+LXU.US,D,20180725,000000,7.56,7.865,7.507,7.69,282117,0
+LXU.US,D,20180726,000000,7.05,7.17,6.05,6.68,484102,0
+LXU.US,D,20180727,000000,6.66,6.72,6.255,6.41,227506,0
+LXU.US,D,20180730,000000,6.36,6.56,6.28,6.33,109308,0
+LXU.US,D,20180731,000000,6.38,6.67,6.34,6.57,127081,0
+LXU.US,D,20180801,000000,6.56,6.61,6.35,6.39,123143,0
+LXU.US,D,20180802,000000,6.34,6.7927,6.33,6.72,189529,0
+LXU.US,D,20180803,000000,6.73,6.85,6.545,6.77,166817,0
+LXU.US,D,20180806,000000,6.71,7,6.68,6.92,95095,0
+LXU.US,D,20180807,000000,6.98,7,6.77,6.85,94125,0
+LXU.US,D,20180808,000000,6.85,6.95,6.73,6.8,64101,0
+LXU.US,D,20180809,000000,6.81,7.0625,6.72,6.97,132939,0
+LXU.US,D,20180810,000000,6.92,7.04,6.69,6.98,122769,0
+LXU.US,D,20180813,000000,6.98,7.05,6.76,6.79,78501,0
+LXU.US,D,20180814,000000,6.83,7.01,6.81,6.86,52392,0
+LXU.US,D,20180815,000000,6.81,6.82,6.56,6.73,70853,0
+LXU.US,D,20180816,000000,6.77,6.98,6.6,6.61,106135,0
+LXU.US,D,20180817,000000,6.63,7.07,6.63,6.91,131505,0
+LXU.US,D,20180820,000000,6.96,7.07,6.87,6.99,138932,0
+LXU.US,D,20180821,000000,7.03,7.39,7.03,7.21,132602,0
+LXU.US,D,20180822,000000,7.2,7.3,7.16,7.19,108598,0
+LXU.US,D,20180823,000000,7.19,7.27,7.115,7.14,47286,0
+LXU.US,D,20180824,000000,7.16,7.29,7.0605,7.11,74941,0
+LXU.US,D,20180827,000000,7.15,7.3,7.08,7.1,113239,0
+LXU.US,D,20180828,000000,7.15,7.3,7.06,7.18,113023,0
+LXU.US,D,20180829,000000,7.18,7.5,7.11,7.42,223096,0
+LXU.US,D,20180830,000000,7.37,8.28,7.37,8.25,396207,0
+LXU.US,D,20180831,000000,8.17,8.78,8.17,8.72,358837,0
+LXU.US,D,20180904,000000,8.63,8.92,8.35,8.83,278319,0
+LXU.US,D,20180905,000000,8.82,8.98,8.57,8.84,222632,0
+LXU.US,D,20180906,000000,8.84,9.09,8.82,9.03,290476,0
+LXU.US,D,20180907,000000,8.45,8.97,8.2,8.85,205643,0
+LXU.US,D,20180910,000000,8.85,8.96,8.75,8.86,171547,0
+LXU.US,D,20180911,000000,8.79,8.98,8.775,8.9,118180,0
+LXU.US,D,20180912,000000,8.9,9.04,8.8,8.95,123105,0
+LXU.US,D,20180913,000000,9.05,9.13,8.9,9.02,94686,0
+LXU.US,D,20180914,000000,9.04,9.12,8.95,9.09,132707,0
+LXU.US,D,20180917,000000,9.07,9.23,9,9.22,142280,0
+LXU.US,D,20180918,000000,9.25,9.52,9.17,9.52,191516,0
+LXU.US,D,20180919,000000,9.52,9.89,9.51,9.85,235336,0
+LXU.US,D,20180920,000000,9.9,9.98,9.53,9.8,211530,0
+LXU.US,D,20180921,000000,9.82,9.99,9.685,9.7,441448,0
+LXU.US,D,20180924,000000,9.8,10,9.675,9.89,143906,0
+LXU.US,D,20180925,000000,9.98,9.99,9.7342,9.78,150787,0
+LXU.US,D,20180926,000000,9.81,9.91,9.26,9.46,191761,0
+LXU.US,D,20180927,000000,9.46,9.84,9.37,9.81,159558,0
+LXU.US,D,20180928,000000,9.78,9.88,9.7,9.78,120231,0
+LXU.US,D,20181001,000000,9.85,9.9,9.46,9.58,103340,0
+LXU.US,D,20181002,000000,9.58,9.8,9.39,9.62,98980,0
+LXU.US,D,20181003,000000,9.63,9.88,9.48,9.82,130530,0
+LXU.US,D,20181004,000000,9.86,9.98,9.73,9.84,129408,0
+LXU.US,D,20181005,000000,9.84,9.9,9.355,9.49,80199,0
+LXU.US,D,20181008,000000,9.44,9.6369,9.32,9.52,62577,0
+LXU.US,D,20181009,000000,9.51,9.51,8.83,8.85,146479,0
+LXU.US,D,20181010,000000,8.84,8.93,8.45,8.5,157446,0
+LXU.US,D,20181011,000000,8.47,8.8,8.18,8.21,215479,0
+LXU.US,D,20181012,000000,8.34,8.61,8.34,8.44,90134,0
+LXU.US,D,20181015,000000,8.43,8.725,8.36,8.6,84028,0
+LXU.US,D,20181016,000000,8.72,8.95,8.57,8.92,107608,0
+LXU.US,D,20181017,000000,9,9,8.69,8.76,72815,0
+LXU.US,D,20181018,000000,8.7,8.95,8.6349,8.8,112723,0
+LXU.US,D,20181019,000000,8.82,9.02,8.63,8.8,134645,0
+LXU.US,D,20181022,000000,8.97,9.15,8.92,9,88253,0
+LXU.US,D,20181023,000000,8.81,9,8.67,8.84,124818,0
+LXU.US,D,20181024,000000,8.86,8.86,8.4004,8.43,118345,0
+LXU.US,D,20181025,000000,8.05,8.39,7.65,7.9,311566,0
+LXU.US,D,20181026,000000,7.88,7.97,7.66,7.88,161263,0
+LXU.US,D,20181029,000000,8.04,8.36,7.59,7.68,195309,0
+LXU.US,D,20181030,000000,7.71,7.84,7.53,7.68,124238,0
+LXU.US,D,20181031,000000,7.8,7.82,7.56,7.6,143810,0
+LXU.US,D,20181101,000000,7.66,7.895,7.6,7.78,224046,0
+LXU.US,D,20181102,000000,7.79,8.1,7.69,8.09,244902,0
+LXU.US,D,20181105,000000,8.13,8.3,7.96,8.22,148781,0
+LXU.US,D,20181106,000000,8.2,8.27,7.98,8.05,103788,0
+LXU.US,D,20181107,000000,8.11,8.66,8.03,8.5,241490,0
+LXU.US,D,20181108,000000,8.47,8.62,8.23,8.4,115117,0
+LXU.US,D,20181109,000000,8.28,8.32,7.8,7.97,137854,0
+LXU.US,D,20181112,000000,7.97,7.97,7.62,7.84,129598,0
+LXU.US,D,20181113,000000,7.83,8.26,7.7975,7.86,188649,0
+LXU.US,D,20181114,000000,7.94,7.99,7.11,7.22,188747,0
+LXU.US,D,20181115,000000,7.18,7.3253,7.055,7.25,81143,0
+LXU.US,D,20181116,000000,7.19,7.33,7,7.25,192373,0
+LXU.US,D,20181119,000000,7.22,7.3275,6.8,7.13,166870,0
+LXU.US,D,20181120,000000,7.02,7.36,6.86,7.25,142117,0
+LXU.US,D,20181121,000000,7.32,7.68,7.32,7.45,67492,0
+LXU.US,D,20181123,000000,7.38,7.59,7.38,7.42,27632,0
+LXU.US,D,20181126,000000,7.47,7.61,7.37,7.49,58420,0
+LXU.US,D,20181127,000000,7.4,7.61,7.34,7.47,59322,0
+LXU.US,D,20181128,000000,7.48,7.6,7.3,7.54,133859,0
+LXU.US,D,20181129,000000,7.51,7.77,7.41,7.63,72873,0
+LXU.US,D,20181130,000000,7.57,7.87,7.51,7.67,129448,0
+LXU.US,D,20181203,000000,7.82,7.82,7.52,7.69,164621,0
+LXU.US,D,20181204,000000,7.69,7.72,7.27,7.31,100621,0
+LXU.US,D,20181206,000000,7.17,7.33,6.97,7.1,91503,0
+LXU.US,D,20181207,000000,7.11,7.32,6.9,6.98,65525,0
+LXU.US,D,20181210,000000,7,7.0019,6.76,6.78,71505,0
+LXU.US,D,20181211,000000,6.9,6.97,6.6,6.71,68229,0
+LXU.US,D,20181212,000000,6.91,6.93,6.64,6.68,104270,0
+LXU.US,D,20181213,000000,6.68,6.87,6.42,6.43,71827,0
+LXU.US,D,20181214,000000,6.39,6.52,6.31,6.5,92727,0
+LXU.US,D,20181217,000000,6.41,6.425,5.74,5.88,109898,0
+LXU.US,D,20181218,000000,5.92,6.1,5.73,5.94,113376,0
+LXU.US,D,20181219,000000,5.96,6.29,5.83,5.86,89699,0
+LXU.US,D,20181220,000000,6,6.05,5.56,5.59,137567,0
+LXU.US,D,20181221,000000,5.61,5.745,5.38,5.48,319321,0
+LXU.US,D,20181224,000000,5.46,5.56,5.25,5.27,77185,0
+LXU.US,D,20181226,000000,5.3,5.63,5.27,5.62,129382,0
+LXU.US,D,20181227,000000,5.48,5.86,5.48,5.86,59194,0
+LXU.US,D,20181228,000000,5.84,6.01,5.39,5.4,111803,0
+LXU.US,D,20181231,000000,5.45,5.7,5.3816,5.52,95795,0
+LXU.US,D,20190102,000000,5.41,5.85,5.29,5.76,85477,0
+LXU.US,D,20190103,000000,5.74,5.88,5.42,5.43,96330,0
+LXU.US,D,20190104,000000,5.47,5.76,5.47,5.7,132960,0
+LXU.US,D,20190107,000000,5.73,6.13,5.72,6.1,78639,0
+LXU.US,D,20190108,000000,6.22,6.5,6.13,6.35,111021,0
+LXU.US,D,20190109,000000,6.35,6.56,6.24,6.51,74801,0
+LXU.US,D,20190110,000000,6.45,6.655,6.36,6.54,63236,0
+LXU.US,D,20190111,000000,6.49,6.5064,6.29,6.37,71641,0
+LXU.US,D,20190114,000000,6.3,6.68,6.21,6.56,89240,0
+LXU.US,D,20190115,000000,6.57,6.8,6.57,6.65,76376,0
+LXU.US,D,20190116,000000,6.61,6.92,6.59,6.89,80850,0
+LXU.US,D,20190117,000000,6.81,7.04,6.81,6.9,116574,0
+LXU.US,D,20190118,000000,7,7.13,6.97,7.01,87970,0
+LXU.US,D,20190122,000000,6.95,7.02,6.705,6.82,70906,0
+LXU.US,D,20190123,000000,6.93,7.12,6.7,6.8,48038,0
+LXU.US,D,20190124,000000,6.78,7.06,6.72,6.99,70823,0
+LXU.US,D,20190125,000000,7.2,7.36,7,7.28,72384,0
+LXU.US,D,20190128,000000,7.19,7.29,6.96,7.04,56266,0
+LXU.US,D,20190129,000000,7.03,7.4,7.03,7.28,37998,0
+LXU.US,D,20190130,000000,7.26,7.36,7.14,7.29,65755,0
+LXU.US,D,20190131,000000,7.25,7.5,7.25,7.45,59727,0
+LXU.US,D,20190201,000000,7.45,7.6013,7.12,7.15,90590,0
+LXU.US,D,20190204,000000,7.16,7.4,7.16,7.27,59842,0
+LXU.US,D,20190205,000000,7.3,7.46,7.11,7.2,38855,0
+LXU.US,D,20190206,000000,7.2,7.485,7.13,7.34,60359,0
+LXU.US,D,20190207,000000,7.26,7.27,6.8328,6.93,45836,0
+LXU.US,D,20190208,000000,6.93,7.06,6.73,7.05,42926,0
+LXU.US,D,20190211,000000,7.07,7.25,6.85,7.23,52669,0
+LXU.US,D,20190212,000000,7.28,7.53,7.28,7.48,41027,0
+LXU.US,D,20190213,000000,7.51,7.68,7.22,7.44,57468,0
+LXU.US,D,20190214,000000,7.41,7.56,7.3,7.33,80460,0
+LXU.US,D,20190215,000000,7.41,7.53,7.3,7.41,96327,0
+LXU.US,D,20190219,000000,7.37,7.55,7.32,7.34,65930,0
+LXU.US,D,20190220,000000,7.35,7.69,7.35,7.64,268460,0
+LXU.US,D,20190221,000000,7.61,7.85,7.6,7.7,116566,0
+LXU.US,D,20190222,000000,7.71,7.84,7.55,7.58,70646,0
+LXU.US,D,20190225,000000,7.64,7.66,7.49,7.5,62195,0
+LXU.US,D,20190226,000000,7.42,7.5,7.37,7.43,143258,0
+LXU.US,D,20190227,000000,7.15,7.35,7.05,7.09,71622,0
+LXU.US,D,20190228,000000,7.09,7.205,6.85,7.05,105768,0
+LXU.US,D,20190301,000000,7.11,7.28,6.93,7.19,74232,0
+LXU.US,D,20190304,000000,7.23,7.25,6.62,6.71,70891,0
+LXU.US,D,20190305,000000,6.71,7.06,6.65,6.84,117804,0
+LXU.US,D,20190306,000000,6.88,6.88,6.24,6.33,107239,0
+LXU.US,D,20190307,000000,6.33,6.33,5.94,6.06,119959,0
+LXU.US,D,20190308,000000,6,6.58,5.89,6.52,116972,0
+LXU.US,D,20190311,000000,6.53,6.92,6.48,6.89,99049,0
+LXU.US,D,20190312,000000,6.88,7.12,6.75,6.84,96171,0
+LXU.US,D,20190313,000000,6.87,7.24,6.87,7.14,67107,0
+LXU.US,D,20190314,000000,7.16,7.19,6.88,6.93,48430,0
+LXU.US,D,20190315,000000,6.93,7.055,6.62,6.87,323329,0
+LXU.US,D,20190318,000000,6.77,7.17,6.77,7.08,79957,0
+LXU.US,D,20190319,000000,7.14,7.155,6.85,7.04,73103,0
+LXU.US,D,20190320,000000,7.02,7.3,7,7.19,72107,0
+LXU.US,D,20190321,000000,7.18,7.43,7.06,7.09,72640,0
+LXU.US,D,20190322,000000,7,7.185,6.64,6.65,66428,0
+LXU.US,D,20190325,000000,6.66,6.78,6.5737,6.66,201665,0
+LXU.US,D,20190326,000000,6.72,6.81,6.67,6.75,84868,0
+LXU.US,D,20190327,000000,6.7,6.93,6.48,6.49,72332,0
+LXU.US,D,20190328,000000,6.54,6.74,6.38,6.4,42902,0
+LXU.US,D,20190329,000000,6.42,6.55,6.2,6.24,81453,0
+LXU.US,D,20190401,000000,6.24,6.275,6.16,6.18,104370,0
+LXU.US,D,20190402,000000,6.18,6.4125,6.09,6.23,181495,0
+LXU.US,D,20190403,000000,6.32,6.33,6.09,6.26,63589,0
+LXU.US,D,20190404,000000,6.25,6.51,6.1209,6.49,78949,0
+LXU.US,D,20190405,000000,6.62,6.76,6.56,6.74,86398,0
+LXU.US,D,20190408,000000,6.71,6.84,6.71,6.81,67839,0
+LXU.US,D,20190409,000000,6.77,6.82,6.66,6.77,72417,0
+LXU.US,D,20190410,000000,6.81,6.815,6.75,6.81,156558,0
+LXU.US,D,20190411,000000,6.79,6.89,6.76,6.8,52023,0
+LXU.US,D,20190412,000000,6.88,6.995,6.85,6.99,46648,0
+LXU.US,D,20190415,000000,7.06,7.06,6.89,6.99,63544,0
+LXU.US,D,20190416,000000,7.02,7.02,6.62,6.65,65677,0
+LXU.US,D,20190417,000000,6.54,6.71,6.3,6.35,91710,0
+LXU.US,D,20190418,000000,6.33,6.68,6.33,6.5,78318,0
+LXU.US,D,20190422,000000,6.49,6.665,6.31,6.38,56467,0
+LXU.US,D,20190423,000000,6.4,6.6031,6.29,6.42,84912,0
+LXU.US,D,20190424,000000,6.43,6.63,6.39,6.47,30312,0
+LXU.US,D,20190425,000000,6.45,6.45,5.9,5.9,82390,0
+LXU.US,D,20190426,000000,5.93,6.07,5.87,6,77269,0
+LXU.US,D,20190429,000000,6.01,6.28,6,6.19,105536,0
+LXU.US,D,20190430,000000,6.18,6.4,5.8,5.85,87613,0
+LXU.US,D,20190501,000000,6.09,6.31,5.9,5.92,181005,0
+LXU.US,D,20190502,000000,5.89,5.97,5.5,5.67,73437,0
+LXU.US,D,20190503,000000,5.72,5.95,5.64,5.84,84858,0
+LXU.US,D,20190506,000000,5.77,5.94,5.6716,5.89,87604,0
+LXU.US,D,20190507,000000,5.81,5.96,5.4,5.44,98961,0
+LXU.US,D,20190508,000000,5.44,5.54,5.39,5.5,67674,0
+LXU.US,D,20190509,000000,5.53,5.62,5.32,5.36,61888,0
+LXU.US,D,20190510,000000,5.33,5.41,5.2,5.33,71559,0
+LXU.US,D,20190513,000000,5.23,5.23,4.95,5.12,129846,0
+LXU.US,D,20190514,000000,5.17,5.24,5.1,5.15,95852,0
+LXU.US,D,20190515,000000,5.1,5.21,5.0011,5.11,62595,0
+LXU.US,D,20190516,000000,5.06,5.15,5.03,5.08,81998,0
+LXU.US,D,20190517,000000,5.01,5.08,4.55,4.58,121486,0
+LXU.US,D,20190520,000000,4.52,4.57,4.28,4.44,96057,0
+LXU.US,D,20190521,000000,4.49,4.53,4.36,4.46,156551,0
+LXU.US,D,20190522,000000,4.41,4.5,4.25,4.28,101039,0
+LXU.US,D,20190523,000000,4.2,4.35,3.93,4,205192,0
+LXU.US,D,20190524,000000,4.03,4.19,3.9712,4.17,63943,0
+LXU.US,D,20190528,000000,4.15,4.22,4,4.02,89817,0
+LXU.US,D,20190529,000000,3.99,4.09,3.94,4.03,88138,0
+LXU.US,D,20190530,000000,4.03,4.05,3.74,3.77,87367,0
+LXU.US,D,20190531,000000,3.71,3.71,3.34,3.35,204318,0
+LXU.US,D,20190603,000000,3.43,3.46,3.32,3.4,138687,0
+LXU.US,D,20190604,000000,3.47,3.69,3.47,3.61,248846,0
+LXU.US,D,20190605,000000,3.62,3.81,3.48,3.55,148059,0
+LXU.US,D,20190606,000000,3.55,3.5637,3.32,3.34,156350,0
+LXU.US,D,20190607,000000,3.36,3.36,3.21,3.34,169814,0
+LXU.US,D,20190610,000000,3.3,3.6408,3.3,3.46,160598,0
+LXU.US,D,20190611,000000,3.5,3.5,3.27,3.29,63177,0
+LXU.US,D,20190612,000000,3.29,3.37,3.12,3.31,95363,0
+LXU.US,D,20190613,000000,3.35,3.53,3.34,3.46,70769,0
+LXU.US,D,20190614,000000,3.47,3.53,3.3,3.36,78823,0
+LXU.US,D,20190617,000000,3.38,3.52,3.36,3.51,114445,0
+LXU.US,D,20190618,000000,3.55,3.78,3.55,3.67,91364,0
+LXU.US,D,20190619,000000,3.63,3.63,3.38,3.42,126204,0
+LXU.US,D,20190620,000000,3.4,3.55,3.38,3.39,71005,0
+LXU.US,D,20190621,000000,3.36,3.43,3.3,3.43,198701,0
+LXU.US,D,20190624,000000,3.44,3.63,3.32,3.56,170626,0
+LXU.US,D,20190625,000000,3.56,3.84,3.46,3.66,180189,0
+LXU.US,D,20190626,000000,3.72,3.78,3.61,3.69,109881,0
+LXU.US,D,20190627,000000,3.68,3.71,3.46,3.61,196223,0
+LXU.US,D,20190628,000000,3.61,3.99,3.61,3.9,215050,0
+LXU.US,D,20190701,000000,3.99,3.99,3.75,3.79,92811,0
+LXU.US,D,20190702,000000,3.75,3.84,3.67,3.82,111538,0
+LXU.US,D,20190703,000000,3.83,4.02,3.78,3.95,46886,0
+LXU.US,D,20190705,000000,3.91,4.07,3.8,4.05,46485,0
+LXU.US,D,20190708,000000,4.02,4.18,3.79,3.86,148929,0
+LXU.US,D,20190709,000000,3.82,3.825,3.62,3.67,107460,0
+LXU.US,D,20190710,000000,3.7,3.8389,3.53,3.55,118169,0
+LXU.US,D,20190711,000000,3.55,3.6,3.31,3.48,109149,0
+LXU.US,D,20190712,000000,3.48,3.495,3.3,3.31,135532,0
+LXU.US,D,20190715,000000,3.3,3.34,3.1488,3.25,113909,0
+LXU.US,D,20190716,000000,3.24,3.42,3.13,3.14,93672,0
+LXU.US,D,20190717,000000,3.13,3.13,2.88,2.9,103739,0
+LXU.US,D,20190718,000000,2.89,3.14,2.81,3.08,206285,0
+LXU.US,D,20190719,000000,3.08,3.33,3.06,3.23,126265,0
+LXU.US,D,20190722,000000,3.23,3.34,3.23,3.32,87835,0
+LXU.US,D,20190723,000000,3.35,3.43,3.29,3.42,86818,0
+LXU.US,D,20190724,000000,3.41,3.68,3.41,3.67,60196,0
+LXU.US,D,20190725,000000,3.67,3.78,3.575,3.78,93957,0
+LXU.US,D,20190726,000000,3.78,4.04,3.7715,3.98,102876,0
+LXU.US,D,20190729,000000,3.98,4.17,3.87,3.97,164258,0
+LXU.US,D,20190730,000000,4.82,5.74,4.45,5.13,3268116,0
+LXU.US,D,20190731,000000,4.9006,5.38,4.86,4.99,469685,0
+LXU.US,D,20190801,000000,4.97,5.32,4.71,4.99,378560,0
+LXU.US,D,20190802,000000,5.03,5.2,4.79,5.03,210121,0
+LXU.US,D,20190805,000000,4.89,5.14,4.89,5.12,223153,0
+LXU.US,D,20190806,000000,5.2,5.2,4.92,5.04,178276,0
+LXU.US,D,20190807,000000,4.97,5.04,4.8,4.98,150971,0
+LXU.US,D,20190808,000000,5.03,5.12,4.85,5,127958,0
+LXU.US,D,20190809,000000,4.93,5.02,4.82,4.82,164102,0
+LXU.US,D,20190812,000000,4.68,4.77,4.63,4.72,111813,0
+LXU.US,D,20190813,000000,4.7,4.95,4.61,4.93,93986,0
+LXU.US,D,20190814,000000,4.79,4.81,4.45,4.46,86571,0
+LXU.US,D,20190815,000000,4.39,4.54,4.05,4.21,142192,0
+LXU.US,D,20190816,000000,4.25,4.51,4.2,4.4,152414,0
+LXU.US,D,20190819,000000,4.47,4.7,4.42,4.49,192627,0
+LXU.US,D,20190820,000000,4.52,4.53,4.39,4.5,101606,0
+LXU.US,D,20190821,000000,4.56,4.59,4.29,4.33,243390,0
+LXU.US,D,20190822,000000,4.33,4.54,4.25,4.5,132212,0
+LXU.US,D,20190823,000000,4.32,4.6,4.1703,4.51,184871,0
+LXU.US,D,20190826,000000,4.58,4.78,4.5,4.76,163459,0
+LXU.US,D,20190827,000000,4.77,4.8,4.39,4.52,116703,0
+LXU.US,D,20190828,000000,4.48,4.76,4.46,4.73,168564,0
+LXU.US,D,20190829,000000,4.8,5.05,4.78,4.78,168404,0
+LXU.US,D,20190830,000000,4.82,4.84,4.57,4.67,105512,0
+LXU.US,D,20190903,000000,4.61,4.63,4.34,4.43,131143,0
+LXU.US,D,20190904,000000,4.49,4.81,4.41,4.77,133798,0
+LXU.US,D,20190905,000000,4.79,5.01,4.74,4.77,139962,0
+LXU.US,D,20190906,000000,4.77,5.03,4.69,4.97,90741,0
+LXU.US,D,20190909,000000,5.01,5.31,4.92,5.25,178824,0
+LXU.US,D,20190910,000000,5.25,5.8832,5.25,5.73,239330,0
+LXU.US,D,20190911,000000,5.78,6.24,5.55,6.21,261276,0
+LXU.US,D,20190912,000000,6.27,6.3,5.79,6.2,203855,0
+LXU.US,D,20190913,000000,6.31,6.55,6.28,6.5,186348,0
+LXU.US,D,20190916,000000,6.46,6.76,6.32,6.4,148641,0
+LXU.US,D,20190917,000000,6.37,6.46,6.24,6.26,98255,0
+LXU.US,D,20190918,000000,6.25,6.36,5.94,6.05,133834,0
+LXU.US,D,20190919,000000,5.99,6.24,5.8,5.81,120508,0
+LXU.US,D,20190920,000000,5.78,5.88,5.59,5.6,296628,0
+LXU.US,D,20190923,000000,5.51,5.79,5.51,5.73,66636,0
+LXU.US,D,20190924,000000,5.7,5.74,5.355,5.46,124170,0
+LXU.US,D,20190925,000000,5.4,5.84,5.39,5.76,116728,0
+LXU.US,D,20190926,000000,5.73,5.73,5.42,5.43,79903,0
+LXU.US,D,20190927,000000,5.39,5.48,5.19,5.24,74371,0
+LXU.US,D,20190930,000000,5.17,5.35,5.04,5.18,103214,0
+LXU.US,D,20191001,000000,5.18,5.42,5.07,5.13,143766,0
+LXU.US,D,20191002,000000,5.03,5.14,4.93,5.09,78117,0
+LXU.US,D,20191003,000000,5.04,5.08,4.93,5.01,83937,0
+LXU.US,D,20191004,000000,5.02,5.14,4.95,5.06,116253,0
+LXU.US,D,20191007,000000,5.15,5.33,5.03,5.14,114043,0
+LXU.US,D,20191008,000000,5.02,5.11,4.91,5.04,77749,0
+LXU.US,D,20191009,000000,5.1,5.19,5.025,5.14,53230,0
+LXU.US,D,20191010,000000,5.15,5.26,5.15,5.17,58016,0
+LXU.US,D,20191011,000000,5.28,5.49,5.28,5.31,97577,0
+LXU.US,D,20191014,000000,5.27,5.3038,5.15,5.16,44123,0
+LXU.US,D,20191015,000000,5.1,5.38,5.02,5.24,39747,0
+LXU.US,D,20191016,000000,5.19,5.35,5.19,5.28,40660,0
+LXU.US,D,20191017,000000,5.33,5.35,5.185,5.21,70252,0
+LXU.US,D,20191018,000000,5.14,5.19,4.87,4.95,174581,0
+LXU.US,D,20191021,000000,5.05,5.12,4.86,5.07,106325,0
+LXU.US,D,20191022,000000,5.03,5.2,4.96,5.19,65921,0
+LXU.US,D,20191023,000000,5.24,5.31,5.04,5.2,69994,0
+LXU.US,D,20191024,000000,5.23,5.23,4.99,5.09,49687,0
+LXU.US,D,20191025,000000,5.07,5.45,5.02,5.43,89173,0
+LXU.US,D,20191028,000000,5.54,5.79,5.45,5.7,126459,0
+LXU.US,D,20191029,000000,4.98,4.98,4.0802,4.31,311233,0
+LXU.US,D,20191030,000000,4.53,4.81,4.44,4.45,144075,0
+LXU.US,D,20191031,000000,4.39,4.45,4.2,4.23,104554,0
+LXU.US,D,20191101,000000,4.25,4.65,4.25,4.55,73423,0
+LXU.US,D,20191104,000000,4.58,4.71,4.54,4.62,65354,0
+LXU.US,D,20191105,000000,4.6,4.75,4.4,4.4,58787,0
+LXU.US,D,20191106,000000,4.3,4.43,4.1,4.12,109998,0
+LXU.US,D,20191107,000000,4.18,4.29,4.07,4.26,149142,0
+LXU.US,D,20191108,000000,4.22,4.35,4.22,4.3,72937,0
+LXU.US,D,20191111,000000,4.3,4.43,4.27,4.36,43674,0
+LXU.US,D,20191112,000000,4.39,4.4,4.3,4.33,68662,0
+LXU.US,D,20191113,000000,4.2,4.375,4.2,4.31,93885,0
+LXU.US,D,20191114,000000,4.3,4.3,3.92,3.94,115795,0
+LXU.US,D,20191115,000000,3.98,4.05,3.81,3.88,68915,0
+LXU.US,D,20191118,000000,3.8,3.8,3.57,3.68,98571,0
+LXU.US,D,20191119,000000,3.7,3.82,3.7,3.72,62299,0
+LXU.US,D,20191120,000000,3.7,3.76,3.55,3.58,90058,0
+LXU.US,D,20191121,000000,3.57,3.61,3.425,3.59,96190,0
+LXU.US,D,20191122,000000,3.61,3.65,3.53,3.53,71241,0
+LXU.US,D,20191125,000000,3.51,3.81,3.51,3.73,84317,0
+LXU.US,D,20191126,000000,3.72,4.06,3.66,3.73,123019,0
+LXU.US,D,20191127,000000,3.75,3.9,3.72,3.88,79014,0
+LXU.US,D,20191129,000000,3.87,4.01,3.86,3.96,44459,0
+LXU.US,D,20191202,000000,4.04,4.04,3.75,3.79,70900,0
+LXU.US,D,20191203,000000,3.81,3.81,3.6583,3.75,71926,0
+LXU.US,D,20191204,000000,3.76,3.85,3.56,3.58,107530,0
+LXU.US,D,20191205,000000,3.56,3.65,3.46,3.47,87001,0
+LXU.US,D,20191206,000000,3.57,3.71,3.36,3.43,296340,0
+LXU.US,D,20191209,000000,3.43,3.485,3.41,3.43,137173,0
+LXU.US,D,20191210,000000,3.4,3.48,3.38,3.43,95499,0
+LXU.US,D,20191211,000000,3.43,3.52,3.4,3.49,81852,0
+LXU.US,D,20191212,000000,3.48,3.64,3.44,3.45,1075047,0
+LXU.US,D,20191213,000000,3.44,3.56,3.44,3.5,116681,0
+LXU.US,D,20191216,000000,3.55,3.74,3.52,3.69,233948,0
+LXU.US,D,20191217,000000,3.71,4.35,3.7,4.34,209761,0
+LXU.US,D,20191218,000000,4.34,4.83,4.33,4.61,192299,0
+LXU.US,D,20191219,000000,4.55,4.81,4.55,4.67,114142,0
+LXU.US,D,20191220,000000,4.69,5.14,4.68,4.83,780894,0
+LXU.US,D,20191223,000000,4.86,4.96,4.58,4.63,110008,0
+LXU.US,D,20191224,000000,4.59,4.67,4.27,4.47,81264,0
+LXU.US,D,20191226,000000,4.43,4.57,4.375,4.4,40219,0
+LXU.US,D,20191227,000000,4.5,4.66,4.22,4.24,105650,0
+LXU.US,D,20191230,000000,4.25,4.35,4.19,4.2,121308,0
+LXU.US,D,20191231,000000,4.2,4.32,4.18,4.2,179002,0
+LXU.US,D,20200102,000000,4.24,4.24,4.02,4.02,138462,0
+LXU.US,D,20200103,000000,4,4.12,3.96,4.05,116147,0
+LXU.US,D,20200106,000000,3.99,4.22,3.9882,4.12,138075,0
+LXU.US,D,20200107,000000,4.11,4.115,3.92,4,86242,0
+LXU.US,D,20200108,000000,4.02,4.02,3.75,3.8,121435,0
+LXU.US,D,20200109,000000,3.76,3.8,3.63,3.65,130638,0
+LXU.US,D,20200110,000000,3.54,3.73,3.5,3.68,90866,0
+LXU.US,D,20200113,000000,3.69,3.72,3.52,3.66,78827,0
+LXU.US,D,20200114,000000,3.66,3.78,3.61,3.73,185320,0
+LXU.US,D,20200115,000000,3.72,3.8749,3.69,3.75,194376,0
+LXU.US,D,20200116,000000,3.79,4.17,3.79,3.98,206727,0
+LXU.US,D,20200117,000000,4.03,4.37,3.975,4.09,277574,0
+LXU.US,D,20200121,000000,4.06,4.06,3.8,3.91,151074,0
+LXU.US,D,20200122,000000,3.9,4.02,3.71,3.75,218731,0
+LXU.US,D,20200123,000000,3.7,3.85,3.54,3.77,253119,0
+LXU.US,D,20200124,000000,3.77,3.815,3.59,3.68,201437,0
+LXU.US,D,20200127,000000,3.58,3.73,3.55,3.56,184178,0
+LXU.US,D,20200128,000000,3.58,3.69,3.51,3.56,131248,0
+LXU.US,D,20200129,000000,3.57,3.64,3.25,3.25,285955,0
+LXU.US,D,20200130,000000,3.27,3.29,3.11,3.22,207554,0
+LXU.US,D,20200131,000000,3.21,3.22,3,3.02,227950,0
+LXU.US,D,20200203,000000,3.03,3.0456,2.8,2.81,331632,0
+LXU.US,D,20200204,000000,2.9,3.26,2.87,3.11,228807,0
+LXU.US,D,20200205,000000,3.21,3.41,3.21,3.33,195005,0
+LXU.US,D,20200206,000000,3.44,3.47,3.12,3.15,153038,0
+LXU.US,D,20200207,000000,3.15,3.15,2.99,3.03,97559,0
+LXU.US,D,20200210,000000,3.02,3.06,2.95,3.01,121309,0
+LXU.US,D,20200211,000000,3.03,3.1406,2.86,2.86,102891,0
+LXU.US,D,20200212,000000,2.9,2.9839,2.86,2.93,97006,0
+LXU.US,D,20200213,000000,2.9,2.98,2.87,2.93,68276,0
+LXU.US,D,20200214,000000,2.887,2.93,2.7,2.79,163463,0
+LXU.US,D,20200218,000000,2.75,2.77,2.62,2.65,165031,0
+LXU.US,D,20200219,000000,2.64,2.67,2.51,2.54,111331,0
+LXU.US,D,20200220,000000,2.54,2.64,2.51,2.52,109883,0
+LXU.US,D,20200221,000000,2.51,2.51,2.4,2.41,105216,0
+LXU.US,D,20200224,000000,2.32,2.33,2.1601,2.29,156693,0
+LXU.US,D,20200225,000000,2.5,2.52,1.88,1.93,332526,0
+LXU.US,D,20200226,000000,2,2.1436,1.79,1.83,424332,0
+LXU.US,D,20200227,000000,1.76,1.8599,1.64,1.81,258385,0
+LXU.US,D,20200228,000000,1.77,2.02,1.77,1.95,331038,0
+LXU.US,D,20200302,000000,2.02,2.03,1.88,1.96,235440,0
+LXU.US,D,20200303,000000,1.98,1.98,1.77,1.9,208248,0
+LXU.US,D,20200304,000000,1.97,1.97,1.77,1.91,207188,0
+LXU.US,D,20200305,000000,1.84,1.92,1.76,1.9,254995,0
+LXU.US,D,20200306,000000,1.83,1.99,1.7903,1.95,280837,0
+LXU.US,D,20200309,000000,1.88,1.88,1.66,1.69,194507,0
+LXU.US,D,20200310,000000,1.93,1.97,1.735,1.78,241712,0
+LXU.US,D,20200311,000000,1.72,1.775,1.62,1.73,301183,0
+LXU.US,D,20200312,000000,1.61,1.91,1.55,1.67,437999,0
+LXU.US,D,20200313,000000,1.77,1.82,1.7,1.78,234192,0
+LXU.US,D,20200316,000000,1.64,1.75,1.55,1.6,261771,0
+LXU.US,D,20200317,000000,1.66,1.72,1.56,1.7,208455,0
+LXU.US,D,20200318,000000,1.59,1.67,1.5,1.57,226883,0
+LXU.US,D,20200319,000000,1.52,1.8,1.52,1.69,292890,0
+LXU.US,D,20200320,000000,1.68,1.78,1.56,1.7,373339,0
+LXU.US,D,20200323,000000,1.77,1.83,1.675,1.79,204319,0
+LXU.US,D,20200324,000000,1.91,1.95,1.82,1.91,224032,0
+LXU.US,D,20200325,000000,1.96,2.23,1.85,2.18,170801,0
+LXU.US,D,20200326,000000,2.28,2.36,2.145,2.24,146582,0
+LXU.US,D,20200327,000000,2.17,2.23,1.995,2.07,167581,0
+LXU.US,D,20200330,000000,2.02,2.14,1.98,2.03,128062,0
+LXU.US,D,20200331,000000,1.98,2.16,1.9,2.1,129925,0
+LXU.US,D,20200401,000000,1.99,1.99,1.66,1.67,156474,0
+LXU.US,D,20200402,000000,1.65,1.7,1.54,1.58,147274,0
+LXU.US,D,20200403,000000,1.58,1.58,1.4031,1.43,128221,0
+LXU.US,D,20200406,000000,1.43,1.61,1.22,1.38,283246,0
+LXU.US,D,20200407,000000,1.38,1.4674,1.29,1.29,206096,0
+LXU.US,D,20200408,000000,1.37,1.37,1.18,1.36,256587,0
+LXU.US,D,20200409,000000,1.44,1.85,1.44,1.65,289377,0
+LXU.US,D,20200413,000000,1.66,1.8,1.6,1.65,142772,0
+LXU.US,D,20200414,000000,1.75,1.89,1.64,1.65,158984,0
+LXU.US,D,20200415,000000,1.49,1.69,1.43,1.67,154490,0
+LXU.US,D,20200416,000000,1.66,1.73,1.53,1.54,107476,0
+LXU.US,D,20200417,000000,1.6,1.67,1.56,1.62,154280,0
+LXU.US,D,20200420,000000,1.6,1.83,1.56,1.61,261098,0
+LXU.US,D,20200421,000000,1.54,1.6,1.46,1.53,146029,0
+LXU.US,D,20200422,000000,1.57,1.57,1.5,1.56,102663,0
+LXU.US,D,20200423,000000,1.54,1.72,1.54,1.57,82951,0
+LXU.US,D,20200424,000000,1.61,1.68,1.5322,1.65,81072,0
+LXU.US,D,20200427,000000,1.67,1.88,1.66,1.84,130321,0
+LXU.US,D,20200428,000000,1.84,1.9404,1.73,1.9,234477,0
+LXU.US,D,20200429,000000,1.95,2.25,1.95,2.22,138603,0
+LXU.US,D,20200430,000000,2.15,2.15,1.98,1.99,131338,0
+LXU.US,D,20200501,000000,1.99,2,1.79,1.99,160588,0
+LXU.US,D,20200504,000000,1.94,2.05,1.8,1.85,87856,0
+LXU.US,D,20200505,000000,1.92,1.94,1.71,1.74,74204,0
+LXU.US,D,20200506,000000,1.77,1.83,1.59,1.73,115318,0
+LXU.US,D,20200507,000000,1.78,1.78,1.55,1.64,270458,0
+LXU.US,D,20200508,000000,1.61,1.64,1.5,1.6,185373,0
+LXU.US,D,20200511,000000,1.66,1.66,1.41,1.41,338185,0
+LXU.US,D,20200512,000000,1.4,1.4958,1.28,1.29,241675,0
+LXU.US,D,20200513,000000,1.33,1.34,1.12,1.15,448208,0
+LXU.US,D,20200514,000000,1.2,1.2,1.1,1.1,164886,0
+LXU.US,D,20200515,000000,1.12,1.1299,1.05,1.1,300595,0
+LXU.US,D,20200518,000000,1.15,1.235,1.1,1.12,385118,0
+LXU.US,D,20200519,000000,1.1,1.12,1.04,1.06,356582,0
+LXU.US,D,20200520,000000,1.08,1.13,1.07,1.09,320155,0
+LXU.US,D,20200521,000000,1.06,1.25,1.06,1.24,605563,0
+LXU.US,D,20200522,000000,1.25,1.3,1.1,1.1,708279,0
+LXU.US,D,20200526,000000,1.15,1.23,1.14,1.21,496017,0
+LXU.US,D,20200527,000000,1.26,1.44,1.11,1.43,479621,0
+LXU.US,D,20200528,000000,1.28,1.4199,1.22,1.36,944074,0
+LXU.US,D,20200529,000000,1.35,1.35,1.08,1.08,4677812,0
+LXU.US,D,20200601,000000,1.13,1.17,1.06,1.07,861790,0
+LXU.US,D,20200602,000000,1.08,1.1,1.05,1.06,591832,0
+LXU.US,D,20200603,000000,1.09,1.14,1.07,1.12,429846,0
+LXU.US,D,20200604,000000,1.13,1.19,1.11,1.16,648134,0
+LXU.US,D,20200605,000000,1.18,1.33,1.16,1.27,1036122,0
+LXU.US,D,20200608,000000,1.37,1.83,1.33,1.62,1418808,0
+LXU.US,D,20200609,000000,1.62,1.62,1.39,1.57,726325,0
+LXU.US,D,20200610,000000,1.57,1.57,1.25,1.29,811157,0
+LXU.US,D,20200611,000000,1.18,1.25,1.134,1.18,742341,0
+LXU.US,D,20200612,000000,1.23,1.4439,1.2,1.29,533043,0
+LXU.US,D,20200615,000000,1.24,1.27,1.17,1.2,535130,0
+LXU.US,D,20200616,000000,1.31,1.32,1.18,1.2,596531,0
+LXU.US,D,20200617,000000,1.22,1.27,1.165,1.22,312956,0
+LXU.US,D,20200618,000000,1.24,1.24,1.16,1.19,344820,0
+LXU.US,D,20200619,000000,1.21,1.21,1.12,1.12,595374,0
+LXU.US,D,20200622,000000,1.12,1.1774,1.0942,1.16,506722,0
+LXU.US,D,20200623,000000,1.2,1.2,1.13,1.14,488305,0
+LXU.US,D,20200624,000000,1.16,1.16,1.08,1.1,824741,0
+LXU.US,D,20200625,000000,1.12,1.12,1.05,1.09,759813,0
+LXU.US,D,20200626,000000,1.1,1.15,1.05,1.13,2464317,0
+LXU.US,D,20200629,000000,1.11,1.2,1.1042,1.18,493087,0
+LXU.US,D,20200630,000000,1.19,1.21,1.12,1.16,593652,0
+LXU.US,D,20200701,000000,1.14,1.24,1.1399,1.22,505570,0
+LXU.US,D,20200702,000000,1.25,1.27,1.17,1.17,514445,0
+LXU.US,D,20200706,000000,1.19,1.2,1.15,1.18,272415,0
+LXU.US,D,20200707,000000,1.14,1.17,1.09,1.14,333281,0
+LXU.US,D,20200708,000000,1.16,1.1729,1.05,1.07,448470,0
+LXU.US,D,20200709,000000,1.08,1.08,1.04,1.05,320572,0
+LXU.US,D,20200710,000000,1.05,1.13,1,1.08,511078,0
+LXU.US,D,20200713,000000,1.11,1.1299,1.06,1.07,207992,0
+LXU.US,D,20200714,000000,1.07,1.08,1.01,1.04,355882,0
+LXU.US,D,20200715,000000,1.06,1.1062,1.0501,1.08,294008,0
+LXU.US,D,20200716,000000,1.08,1.24,1.06,1.19,894172,0
+LXU.US,D,20200717,000000,1.18,1.2,1.1,1.16,378690,0
+LXU.US,D,20200720,000000,1.14,1.16,1.07,1.07,193438,0
+LXU.US,D,20200721,000000,1.08,1.13,1.06,1.09,233574,0
+LXU.US,D,20200722,000000,1.06,1.13,1.06,1.09,220830,0
+LXU.US,D,20200723,000000,1.1,1.13,1.09,1.09,233477,0
+LXU.US,D,20200724,000000,1.11,1.13,1.09,1.12,242798,0
+LXU.US,D,20200727,000000,1.14,1.14,1.1,1.12,217816,0
+LXU.US,D,20200728,000000,1.16,1.16,1.0901,1.1,401852,0
+LXU.US,D,20200729,000000,1.1,1.13,1.07,1.11,487210,0
+LXU.US,D,20200730,000000,1.2,1.2,1.12,1.15,795776,0
+LXU.US,D,20200731,000000,1.15,1.15,1.04,1.05,768508,0
+LXU.US,D,20200803,000000,1.09,1.14,1.05,1.12,453142,0
+LXU.US,D,20200804,000000,1.13,1.175,1.09,1.15,450789,0
+LXU.US,D,20200805,000000,1.14,1.19,1.14,1.18,367570,0
+LXU.US,D,20200806,000000,1.16,1.19,1.1,1.1,286669,0
+LXU.US,D,20200807,000000,1.1,1.24,1.1,1.21,506593,0
+LXU.US,D,20200810,000000,1.16,1.62,1.16,1.57,2501141,0
+LXU.US,D,20200811,000000,1.51,1.66,1.45,1.59,781743,0
+LXU.US,D,20200812,000000,1.62,1.72,1.55,1.61,387735,0
+LXU.US,D,20200813,000000,1.59,2,1.57,1.94,1089419,0
+LXU.US,D,20200814,000000,1.9,2.36,1.81,2.16,2008564,0
+LXU.US,D,20200817,000000,2.15,3.21,2.0801,3.03,4299156,0
+LXU.US,D,20200818,000000,2.68,2.7,2.17,2.44,2605891,0
+LXU.US,D,20200819,000000,2.33,2.5,2.31,2.42,587246,0
+LXU.US,D,20200820,000000,2.38,2.38,2.0901,2.15,581604,0
+LXU.US,D,20200821,000000,2.1,2.27,2.02,2.1,678944,0
+LXU.US,D,20200824,000000,2.1,2.15,1.94,2.07,455425,0
+LXU.US,D,20200825,000000,2.01,2.07,1.95,2.03,208358,0
+LXU.US,D,20200826,000000,2.01,2.24,1.95,2.16,494688,0
+LXU.US,D,20200827,000000,2.2,2.29,2.11,2.13,318212,0
+LXU.US,D,20200828,000000,2.17,2.29,2.07,2.26,218864,0
+LXU.US,D,20200831,000000,2.28,2.3,2.1105,2.18,219683,0
+LXU.US,D,20200901,000000,2.12,2.2,2.0903,2.16,185531,0
+LXU.US,D,20200902,000000,2.16,2.2219,1.99,2.11,262770,0
+LXU.US,D,20200903,000000,2.12,2.18,1.99,2.07,295847,0
+LXU.US,D,20200904,000000,2.1,2.19,2,2.14,260386,0
+LXU.US,D,20200908,000000,2.14,2.14,1.9936,2.06,176654,0
+LXU.US,D,20200909,000000,2.03,2.05,1.88,1.96,723451,0
+LXU.US,D,20200910,000000,1.96,2.03,1.84,1.98,167211,0
+LXU.US,D,20200911,000000,1.98,2.1,1.88,2.05,153102,0
+LXU.US,D,20200914,000000,2.06,2.06,1.965,2.02,116351,0
+LXU.US,D,20200915,000000,2.02,2.065,1.97,2,112849,0
+LXU.US,D,20200916,000000,2.01,2.0258,1.95,1.97,132748,0
+LXU.US,D,20200917,000000,1.97,2.12,1.94,2.08,280894,0
+LXU.US,D,20200918,000000,2.04,2.09,2.01,2.01,159815,0
+LXU.US,D,20200921,000000,2,2.0099,1.935,1.95,206909,0
+LXU.US,D,20200922,000000,1.94,1.979,1.86,1.92,229701,0
+LXU.US,D,20200923,000000,1.94,1.9403,1.64,1.7,370312,0
+LXU.US,D,20200924,000000,1.7,1.7,1.61,1.62,147289,0
+LXU.US,D,20200925,000000,1.64,1.76,1.62,1.71,167876,0
+LXU.US,D,20200928,000000,1.69,1.8,1.69,1.71,94925,0
+LXU.US,D,20200929,000000,1.73,1.73,1.62,1.63,141741,0
+LXU.US,D,20200930,000000,1.63,1.77,1.6,1.62,209298,0
+LXU.US,D,20201001,000000,1.63,1.71,1.56,1.6,257370,0
+LXU.US,D,20201002,000000,1.58,1.64,1.57,1.61,123182,0
+LXU.US,D,20201005,000000,1.61,1.7,1.61,1.62,95270,0
+LXU.US,D,20201006,000000,1.63,1.67,1.53,1.54,115990,0
+LXU.US,D,20201007,000000,1.55,1.66,1.55,1.65,85848,0
+LXU.US,D,20201008,000000,1.65,2.3,1.65,2.19,1345188,0
+LXU.US,D,20201009,000000,2.3,2.31,2.04,2.21,680385,0
+LXU.US,D,20201012,000000,2.19,2.2,2.1,2.16,252887,0
+LXU.US,D,20201013,000000,2.12,2.2,2.06,2.1,98667,0
+LXU.US,D,20201014,000000,2.13,2.45,2.05,2.34,516601,0
+LXU.US,D,20201015,000000,2.23,2.33,2.15,2.22,165551,0
+LXU.US,D,20201016,000000,2.18,2.29,2.13,2.2,135504,0
+LXU.US,D,20201019,000000,2.23,2.24,2.12,2.2,129426,0
+LXU.US,D,20201020,000000,2.2,2.225,2.12,2.19,84697,0
+LXU.US,D,20201021,000000,2.18,2.21,2.08,2.2,199046,0
+LXU.US,D,20201022,000000,2.19,2.5964,2.1842,2.48,710435,0
+LXU.US,D,20201023,000000,2.55,2.56,2.34,2.45,284062,0
+LXU.US,D,20201026,000000,2.49,2.52,2.266,2.35,188351,0
+LXU.US,D,20201027,000000,2.35,2.35,2.11,2.25,178664,0
+LXU.US,D,20201028,000000,2.2,2.29,2.11,2.26,112384,0
+LXU.US,D,20201029,000000,2.3,2.4376,2.24,2.36,236642,0
+LXU.US,D,20201030,000000,2.33,2.36,2.16,2.23,123708,0
+LXU.US,D,20201102,000000,2.21,2.23,2.1074,2.15,136616,0
+LXU.US,D,20201103,000000,2.17,2.23,2.15,2.21,121140,0
+LXU.US,D,20201104,000000,2.21,2.21,2.08,2.1,122280,0
+LXU.US,D,20201105,000000,2.06,2.17,2.06,2.17,173565,0
+LXU.US,D,20201106,000000,2.1,2.16,1.85,1.86,337324,0
+LXU.US,D,20201109,000000,1.96,2.09,1.93,2.05,185711,0
+LXU.US,D,20201110,000000,2.06,2.11,2.02,2.08,145524,0
+LXU.US,D,20201111,000000,2.08,2.11,1.96,1.96,124379,0
+LXU.US,D,20201112,000000,1.96,1.98,1.86,1.91,104371,0
+LXU.US,D,20201113,000000,1.93,2.03,1.93,1.98,80417,0
+LXU.US,D,20201116,000000,2.01,2.15,2.01,2.11,133967,0
+LXU.US,D,20201117,000000,2.1,2.15,2.08,2.09,98914,0
+LXU.US,D,20201118,000000,2.1,2.14,2.04,2.11,87942,0
+LXU.US,D,20201119,000000,2.1,2.13,2.031,2.1,74851,0
+LXU.US,D,20201120,000000,2.1,2.11,2.0698,2.1,66262,0
+LXU.US,D,20201123,000000,2.08,2.18,2.06,2.09,166670,0
+LXU.US,D,20201124,000000,2.06,2.48,2.06,2.4,405517,0
+LXU.US,D,20201125,000000,2.4,2.69,2.35,2.47,280023,0
+LXU.US,D,20201127,000000,2.53,2.58,2.45,2.51,56788,0
+LXU.US,D,20201130,000000,2.47,2.54,2.37,2.51,100101,0
+LXU.US,D,20201201,000000,2.5,2.78,2.5,2.72,133219,0
+LXU.US,D,20201202,000000,2.74,2.84,2.6601,2.73,116077,0
+LXU.US,D,20201203,000000,2.78,2.96,2.7497,2.88,145002,0
+LXU.US,D,20201204,000000,2.86,3.05,2.8,3.02,183008,0
+LXU.US,D,20201207,000000,2.95,3.08,2.87,2.88,149625,0
+LXU.US,D,20201208,000000,2.85,2.99,2.68,2.7,163139,0
+LXU.US,D,20201209,000000,2.7,2.9,2.62,2.66,126163,0
+LXU.US,D,20201210,000000,2.6,2.98,2.6,2.93,129294,0
+LXU.US,D,20201211,000000,2.95,3.05,2.8101,2.89,106829,0
+LXU.US,D,20201214,000000,2.93,2.97,2.6,2.66,136831,0
+LXU.US,D,20201215,000000,2.72,2.8,2.69,2.78,98683,0
+LXU.US,D,20201216,000000,2.71,2.81,2.66,2.68,56995,0
+LXU.US,D,20201217,000000,2.73,3.01,2.7065,2.98,234921,0
+LXU.US,D,20201218,000000,2.95,3.04,2.81,2.81,151112,0
+LXU.US,D,20201221,000000,2.8,2.871,2.74,2.77,109647,0
+LXU.US,D,20201222,000000,2.8,2.85,2.68,2.7,64516,0
+LXU.US,D,20201223,000000,2.75,2.889,2.74,2.82,56941,0
+LXU.US,D,20201224,000000,2.84,2.87,2.73,2.77,58938,0
+LXU.US,D,20201228,000000,2.82,2.88,2.7817,2.82,97551,0
+LXU.US,D,20201229,000000,2.8,2.84,2.38,2.59,399865,0
+LXU.US,D,20201230,000000,2.58,2.75,2.53,2.5501,134014,0
+LXU.US,D,20201231,000000,2.6,3.55,2.46,3.39,1498589,0
+LXU.US,D,20210104,000000,3.33,3.75,3.07,3.28,558213,0
+LXU.US,D,20210105,000000,3.28,3.85,3.28,3.7,415417,0
+LXU.US,D,20210106,000000,3.7,4.1,3.58,3.62,453844,0
+LXU.US,D,20210107,000000,3.74,3.98,3.51,3.69,220516,0
+LXU.US,D,20210108,000000,3.71,4.01,3.65,4.01,325862,0
+LXU.US,D,20210111,000000,3.8,4.1596,3.8,3.92,217243,0
+LXU.US,D,20210112,000000,3.95,4.04,3.95,4.02,77572,0
+LXU.US,D,20210113,000000,4.01,4.04,3.75,3.86,157023,0
+LXU.US,D,20210114,000000,3.9,4.05,3.87,3.89,210716,0
+LXU.US,D,20210115,000000,3.86,3.96,3.66,3.75,190368,0
+LXU.US,D,20210119,000000,3.83,3.86,3.44,3.6,366961,0
+LXU.US,D,20210120,000000,3.61,3.78,3.53,3.55,220563,0
+LXU.US,D,20210121,000000,3.59,3.76,3.5,3.71,226072,0
+LXU.US,D,20210122,000000,3.71,3.75,3.5,3.68,191408,0
+LXU.US,D,20210125,000000,3.72,4.12,3.6939,3.87,354564,0
+LXU.US,D,20210126,000000,4.01,4.26,3.76,3.87,446732,0
+LXU.US,D,20210127,000000,3.85,3.89,3.61,3.73,232785,0
+LXU.US,D,20210128,000000,3.78,3.79,3.35,3.4,233003,0
+LXU.US,D,20210129,000000,3.44,3.7,3.25,3.27,248201,0
+LXU.US,D,20210201,000000,3.4,3.9299,3.4,3.82,267092,0
+LXU.US,D,20210202,000000,3.85,3.9305,3.6412,3.79,163343,0
+LXU.US,D,20210203,000000,3.78,4,3.7728,3.89,171039,0
+LXU.US,D,20210204,000000,3.95,3.99,3.7165,3.94,134198,0
+LXU.US,D,20210205,000000,3.98,4.89,3.81,4.18,638510,0
+LXU.US,D,20210208,000000,4.32,4.4007,4.22,4.25,274754,0
+LXU.US,D,20210209,000000,4.33,4.5396,4.25,4.48,343354,0
+LXU.US,D,20210210,000000,4.56,4.56,3.9801,4.37,437689,0
+LXU.US,D,20210211,000000,4.5,4.687,3.86,4.01,679292,0
+LXU.US,D,20210212,000000,4.05,4.365,4.0344,4.36,284664,0
+LXU.US,D,20210216,000000,4.47,4.5,4.17,4.17,192011,0
+LXU.US,D,20210217,000000,4.23,4.26,3.68,3.82,604404,0
+LXU.US,D,20210218,000000,3.84,4.11,3.57,4,230920,0
+LXU.US,D,20210219,000000,4,4.23,3.91,4.09,263686,0
+LXU.US,D,20210222,000000,4.08,4.476,4.08,4.25,243838,0
+LXU.US,D,20210223,000000,4.19,4.21,3.8,4.09,351597,0
+LXU.US,D,20210224,000000,4.12,4.625,4.1,4.48,328608,0
+LXU.US,D,20210225,000000,4.05,5.19,4.0451,4.67,759375,0
+LXU.US,D,20210226,000000,4.85,4.9649,4.38,4.45,274874,0
+LXU.US,D,20210301,000000,4.64,4.95,4.575,4.88,270004,0
+LXU.US,D,20210302,000000,4.93,4.93,4.22,4.42,395238,0
+LXU.US,D,20210303,000000,4.36,4.68,4.23,4.24,133671,0
+LXU.US,D,20210304,000000,4.2,4.288,3.74,3.87,317299,0
+LXU.US,D,20210305,000000,4,4.14,3.65,4.14,162215,0
+LXU.US,D,20210308,000000,4.24,4.27,4.01,4.16,104018,0
+LXU.US,D,20210309,000000,4.26,4.42,4.13,4.32,124510,0
+LXU.US,D,20210310,000000,4.4,4.54,4.16,4.27,165823,0
+LXU.US,D,20210311,000000,4.3,4.8,4.3,4.66,215708,0
+LXU.US,D,20210312,000000,4.61,4.88,4.56,4.77,122133,0
+LXU.US,D,20210315,000000,4.71,5,4.66,4.93,134218,0
+LXU.US,D,20210316,000000,4.93,5.11,4.78,4.86,159547,0
+LXU.US,D,20210317,000000,4.84,5,4.63,4.82,92172,0
+LXU.US,D,20210318,000000,4.83,5.0507,4.67,4.81,116133,0
+LXU.US,D,20210319,000000,4.75,4.87,4.54,4.71,179704,0
+LXU.US,D,20210322,000000,4.7,4.7,4.39,4.57,93702,0
+LXU.US,D,20210323,000000,4.49,4.62,3.95,4.02,253441,0
+LXU.US,D,20210324,000000,4.15,4.3,4.03,4.04,186856,0
+LXU.US,D,20210325,000000,3.96,4.32,3.8461,4.25,113094,0
+LXU.US,D,20210326,000000,4.38,4.62,4.29,4.5,138006,0
+LXU.US,D,20210329,000000,4.5,4.8,4.45,4.72,120537,0
+LXU.US,D,20210330,000000,4.67,4.9,4.6296,4.79,131388,0
+LXU.US,D,20210331,000000,4.82,5.2,4.73,5.13,199939,0
+LXU.US,D,20210401,000000,5.14,5.399,4.97,5.31,220664,0
+LXU.US,D,20210405,000000,5.33,5.74,5.31,5.33,200318,0
+LXU.US,D,20210406,000000,5.31,5.465,5.04,5.04,95560,0
+LXU.US,D,20210407,000000,5.06,5.17,4.985,5.01,92580,0
+LXU.US,D,20210408,000000,5.01,5.4,5,5.36,102869,0
+LXU.US,D,20210409,000000,5.4,5.65,5.31,5.63,148019,0
+LXU.US,D,20210412,000000,5.6,5.81,5.46,5.49,242432,0
+LXU.US,D,20210413,000000,5.49,5.57,5.25,5.41,113144,0
+LXU.US,D,20210414,000000,5.44,5.83,5.44,5.76,297956,0
+LXU.US,D,20210415,000000,5.78,5.99,5.6424,5.88,172015,0
+LXU.US,D,20210416,000000,5.96,6.27,5.87,6.24,499100,0
+LXU.US,D,20210419,000000,6.25,6.42,5.91,6.28,293039,0
+LXU.US,D,20210420,000000,6.32,6.3593,5.87,6.16,330208,0
+LXU.US,D,20210421,000000,6.1,6.295,6.01,6.04,115891,0
+LXU.US,D,20210422,000000,6.02,6.16,5.95,6.13,135129,0
+LXU.US,D,20210423,000000,6.16,6.3,6,6.26,156210,0
+LXU.US,D,20210426,000000,6.34,6.69,6.28,6.64,335767,0
+LXU.US,D,20210427,000000,6.65,6.6641,6.3,6.58,209073,0
+LXU.US,D,20210428,000000,6.57,6.58,6.33,6.38,126880,0
+LXU.US,D,20210429,000000,6.3,6.63,5.39,6.35,454559,0
+LXU.US,D,20210430,000000,6.3,6.47,5.91,5.99,257833,0
+LXU.US,D,20210503,000000,5.94,6.3,5.65,6.22,275695,0
+LXU.US,D,20210504,000000,6.06,6.2,5.8,6.01,175260,0
+LXU.US,D,20210505,000000,6.05,6.19,5.89,5.91,63439,0
+LXU.US,D,20210506,000000,5.84,6.01,5.7,5.88,163116,0
+LXU.US,D,20210507,000000,5.9,6.27,5.9,6.09,118710,0
+LXU.US,D,20210510,000000,6.1,6.2549,5.92,6.18,125877,0
+LXU.US,D,20210511,000000,6.12,6.48,5.95,6.28,244709,0
+LXU.US,D,20210512,000000,6.29,6.44,6.07,6.1,149599,0
+LXU.US,D,20210513,000000,6.08,6.31,5.95,6.18,130725,0
+LXU.US,D,20210514,000000,6.27,6.39,6.1148,6.23,143895,0
+LXU.US,D,20210517,000000,6.22,6.71,6.1,6.61,149657,0
+LXU.US,D,20210518,000000,6.67,6.92,6.45,6.48,170062,0
+LXU.US,D,20210519,000000,6.3,6.305,5.8614,6.12,252044,0
+LXU.US,D,20210520,000000,6.2,6.2,5.87,5.98,113444,0
+LXU.US,D,20210521,000000,5.95,6.32,5.95,6.3,130865,0
+LXU.US,D,20210524,000000,6.38,6.59,6.15,6.53,120267,0
+LXU.US,D,20210525,000000,6.64,6.74,6.08,6.08,136361,0
+LXU.US,D,20210526,000000,6.1,6.5,6.08,6.39,145450,0
+LXU.US,D,20210527,000000,6.46,6.56,6.43,6.51,76901,0
+LXU.US,D,20210528,000000,6.55,6.55,6.22,6.29,86740,0
+LXU.US,D,20210601,000000,6.47,6.66,6.4,6.55,239669,0
+LXU.US,D,20210602,000000,6.69,6.69,6.3,6.52,106332,0
+LXU.US,D,20210603,000000,6.48,6.63,6.21,6.51,101271,0
+LXU.US,D,20210604,000000,6.51,6.8531,6.51,6.72,119478,0
+LXU.US,D,20210607,000000,6.84,7,6.72,6.98,163549,0
+LXU.US,D,20210608,000000,6.98,7.23,6.85,7.16,211615,0
+LXU.US,D,20210609,000000,7.13,7.56,7.06,7.2,192826,0
+LXU.US,D,20210610,000000,7.12,7.215,6.85,6.85,135400,0
+LXU.US,D,20210611,000000,6.84,7.16,6.75,7.07,112022,0
+LXU.US,D,20210614,000000,7.07,7.19,6.46,6.47,200551,0
+LXU.US,D,20210615,000000,6.49,6.68,6.38,6.65,162225,0
+LXU.US,D,20210616,000000,6.56,6.5916,6.25,6.53,130025,0
+LXU.US,D,20210617,000000,6.52,6.52,5.8872,6.15,283831,0
+LXU.US,D,20210618,000000,6.03,6.03,5.69,5.85,205809,0
+LXU.US,D,20210621,000000,5.86,6.565,5.85,6.46,191131,0
+LXU.US,D,20210622,000000,6.42,6.42,5.9,6.08,146360,0
+LXU.US,D,20210623,000000,6.12,6.34,6.05,6.16,83041,0
+LXU.US,D,20210624,000000,6.23,6.3,6,6.21,67399,0
+LXU.US,D,20210625,000000,6.24,6.5,6.14,6.33,141621,0
+LXU.US,D,20210628,000000,6.3,6.33,5.98,5.99,116357,0
+LXU.US,D,20210629,000000,6.06,6.06,5.87,5.9,60967,0
+LXU.US,D,20210630,000000,5.9,6.2,5.77,6.05,101012,0
+LXU.US,D,20210701,000000,6.1,6.24,6.046,6.1,95758,0
+LXU.US,D,20210702,000000,6.11,6.11,5.9165,5.92,83918,0
+LXU.US,D,20210706,000000,5.94,5.995,5.175,5.23,295841,0
+LXU.US,D,20210707,000000,5.27,5.36,5,5.26,125778,0
+LXU.US,D,20210708,000000,5.13,5.29,4.9,4.95,92370,0
+LXU.US,D,20210709,000000,5.15,5.44,5.09,5.39,125200,0
+LXU.US,D,20210712,000000,5.39,5.76,5.31,5.66,169792,0
+LXU.US,D,20210713,000000,5.57,5.97,5.44,5.88,147939,0
+LXU.US,D,20210714,000000,5.85,5.9,5.43,5.66,100734,0
+LXU.US,D,20210715,000000,5.56,5.82,5.33,5.57,95210,0
+LXU.US,D,20210716,000000,5.66,5.66,5.06,5.1,122356,0
+LXU.US,D,20210719,000000,5,5.18,4.661,4.84,171177,0
+LXU.US,D,20210720,000000,4.84,7.69,4.75,7,5247312,0
+LXU.US,D,20210721,000000,6.87,7.94,6.619,7.53,1257776,0
+LXU.US,D,20210722,000000,7.57,8.08,7.24,7.67,480335,0
+LXU.US,D,20210723,000000,7.66,8.46,7.62,8.22,646421,0
+LXU.US,D,20210726,000000,8.35,8.682,8.19,8.45,264075,0
+LXU.US,D,20210727,000000,8.32,8.56,7.7794,8.18,319096,0
+LXU.US,D,20210728,000000,8.39,8.4099,7.75,7.99,184069,0
+LXU.US,D,20210729,000000,7.85,8.6199,7.611,8.34,292970,0
+LXU.US,D,20210730,000000,8.4,8.85,8.13,8.8,241732,0
+LXU.US,D,20210802,000000,8.87,9.0984,8.61,8.8,235831,0
+LXU.US,D,20210803,000000,8.81,8.81,8.02,8.28,246285,0
+LXU.US,D,20210804,000000,8.2,8.25,7.79,7.79,349645,0
+LXU.US,D,20210805,000000,7.87,8.13,7.7,7.84,164312,0
+LXU.US,D,20210806,000000,8.03,8.61,7.8324,8.61,125256,0
+LXU.US,D,20210809,000000,8.61,8.615,8.05,8.4,166879,0
+LXU.US,D,20210810,000000,8.39,9.0036,8.35,8.9,153410,0
+LXU.US,D,20210811,000000,8.73,9.16,8.41,9.12,167845,0
+LXU.US,D,20210812,000000,9.15,9.15,8.67,9.04,201237,0
+LXU.US,D,20210813,000000,9.11,9.24,8.85,9.21,141416,0
+LXU.US,D,20210816,000000,9.03,9.09,8.56,8.69,283349,0
+LXU.US,D,20210817,000000,8.54,8.68,8.33,8.57,148897,0
+LXU.US,D,20210818,000000,8.7,9,8.43,8.52,73527,0
+LXU.US,D,20210819,000000,8.25,8.64,8.0388,8.28,109657,0
+LXU.US,D,20210820,000000,8.23,8.45,8.11,8.37,58809,0
+LXU.US,D,20210823,000000,8.34,8.718,8.24,8.57,151120,0
+LXU.US,D,20210824,000000,8.75,8.98,8.68,8.8,91362,0
+LXU.US,D,20210825,000000,8.69,8.98,8.54,8.59,56502,0
+LXU.US,D,20210826,000000,8.46,8.56,7.9,8.17,129704,0
+LXU.US,D,20210827,000000,8.27,8.54,8.25,8.31,59859,0
+LXU.US,D,20210830,000000,8.2,8.25,7.96,8.1,110264,0
+LXU.US,D,20210831,000000,8.09,8.36,8.0819,8.24,69205,0
+LXU.US,D,20210901,000000,8.15,8.21,7.89,8.15,73213,0
+LXU.US,D,20210902,000000,8.19,8.699,8.16,8.28,101223,0
+LXU.US,D,20210903,000000,8.29,8.6,8.2486,8.29,107333,0
+LXU.US,D,20210907,000000,8.2,8.43,8.2,8.33,72762,0
+LXU.US,D,20210908,000000,8.29,8.37,7.92,8.12,79647,0
+LXU.US,D,20210909,000000,8,8.2413,8,8.15,77706,0
+LXU.US,D,20210910,000000,8.31,8.31,8.02,8.04,63621,0
+LXU.US,D,20210913,000000,8.07,8.49,8.04,8.33,118758,0
+LXU.US,D,20210914,000000,8.37,9.1125,8.22,8.77,214947,0
+LXU.US,D,20210915,000000,8.77,9,8.5591,8.88,130985,0
+LXU.US,D,20210916,000000,8.88,9.2699,8.75,9,274679,0
+LXU.US,D,20210917,000000,8.94,9.5,8.57,9.5,373804,0
+LXU.US,D,20210920,000000,9.17,9.39,8.82,9.07,201128,0
+LXU.US,D,20210921,000000,9.16,9.75,9,9.64,220163,0
+LXU.US,D,20210922,000000,9.84,9.95,9.2341,9.43,178339,0
+LXU.US,D,20210923,000000,9.5,11.01,9.46,11,580339,0
+LXU.US,D,20210924,000000,11.05,11.88,10.34,10.51,582458,0
+LXU.US,D,20210927,000000,10.51,11.29,10.36,11.01,290184,0
+LXU.US,D,20210928,000000,11.05,11.23,10.11,10.43,281259,0
+LXU.US,D,20210929,000000,10.37,10.52,9.84,10.04,314649,0
+LXU.US,D,20210930,000000,10.17,10.84,10.16,10.21,838483,0
+LXU.US,D,20211001,000000,10.32,11.89,10.29,11.73,419862,0
+LXU.US,D,20211004,000000,11.89,13.18,11.391,12.86,705966,0
+LXU.US,D,20211005,000000,13.09,13.12,12.33,12.78,603529,0
+LXU.US,D,20211006,000000,12.41,12.44,11.53,11.67,367062,0
+LXU.US,D,20211007,000000,11.69,12.565,11.65,12.42,193530,0
+LXU.US,D,20211008,000000,12.46,12.68,12.13,12.44,153507,0
+LXU.US,D,20211011,000000,12.57,13.17,12.45,12.83,350854,0
+LXU.US,D,20211012,000000,9.55,9.79,9.55,9.76,96743,0
+LXU.US,D,20211013,000000,9.9,10.5,8.6176,9.67,719519,0
+LXU.US,D,20211014,000000,9.84,10.17,9.41,9.58,300070,0
+LXU.US,D,20211015,000000,9.58,9.7872,9.24,9.26,279269,0
+LXU.US,D,20211018,000000,9,9.3,8.71,9.07,391441,0
+LXU.US,D,20211019,000000,9.33,9.4,9.02,9.14,217237,0
+LXU.US,D,20211020,000000,9.01,9.21,8.85,9.17,176524,0
+LXU.US,D,20211021,000000,9.17,9.44,8.785,8.97,135312,0
+LXU.US,D,20211022,000000,9,9.01,8.67,8.93,250000,0
+LXU.US,D,20211025,000000,8.86,9.1799,8.75,8.81,236523,0
+LXU.US,D,20211026,000000,8.84,9.448,8.79,8.95,274849,0
+LXU.US,D,20211027,000000,8.81,9.06,8.65,8.67,172519,0
+LXU.US,D,20211028,000000,8.68,8.85,8.43,8.7,165940,0
+LXU.US,D,20211029,000000,8.7,8.94,8.48,8.93,202387,0
+LXU.US,D,20211101,000000,8.95,9.8,8.95,9.65,390946,0
+LXU.US,D,20211102,000000,9.25,9.35,8.43,8.69,616527,0
+LXU.US,D,20211103,000000,8.7,9.15,8.575,9.04,260640,0
+LXU.US,D,20211104,000000,9.15,9.29,8.7,8.91,150578,0
+LXU.US,D,20211105,000000,8.85,9.205,8.8,9.15,328912,0
+LXU.US,D,20211108,000000,9.26,9.51,9.1,9.23,292396,0
+LXU.US,D,20211109,000000,9.19,9.56,9.09,9.45,250813,0
+LXU.US,D,20211110,000000,9.42,9.63,8.88,9.06,282688,0
+LXU.US,D,20211111,000000,9.08,9.68,9.08,9.44,344318,0
+LXU.US,D,20211112,000000,9.44,9.53,9.16,9.44,202752,0
+LXU.US,D,20211115,000000,9.48,9.48,9.24,9.43,138714,0
+LXU.US,D,20211116,000000,9.37,10.23,9.36,10.21,626987,0
+LXU.US,D,20211117,000000,10.05,10.7,10.0113,10.15,366596,0
+LXU.US,D,20211118,000000,10.19,10.47,10.03,10.13,196597,0
+LXU.US,D,20211119,000000,9.99,10.13,9.66,9.76,292792,0
+LXU.US,D,20211122,000000,9.88,10.45,9.78,10.13,294181,0
+LXU.US,D,20211123,000000,10.12,10.86,10.01,10.3,317415,0
+LXU.US,D,20211124,000000,10.2,10.575,10.02,10.38,123729,0
+LXU.US,D,20211126,000000,9.77,10.2,9.36,10.12,251478,0
+LXU.US,D,20211129,000000,10.42,10.42,9.77,9.78,214399,0
+LXU.US,D,20211130,000000,9.64,9.79,8.9309,9.01,364909,0
+LXU.US,D,20211201,000000,9.38,9.44,8.96,9,487910,0
+LXU.US,D,20211202,000000,9.12,9.41,9.08,9.28,165985,0
+LXU.US,D,20211203,000000,9.43,9.66,8.7352,8.99,283760,0
+LXU.US,D,20211206,000000,9.14,9.14,8.53,8.92,312731,0
+LXU.US,D,20211207,000000,8.99,9.82,8.91,9.4,260679,0
+LXU.US,D,20211208,000000,9.44,9.57,9.3,9.36,158144,0
+LXU.US,D,20211209,000000,9.25,9.64,9.029,9.1,138790,0
+LXU.US,D,20211210,000000,9.25,9.71,9.23,9.37,245943,0
+LXU.US,D,20211213,000000,9.34,9.34,8.69,8.77,203294,0
+LXU.US,D,20211214,000000,8.72,8.9,8.54,8.71,178699,0
+LXU.US,D,20211215,000000,8.64,8.96,8.41,8.89,247437,0
+LXU.US,D,20211216,000000,9.07,9.205,8.5301,8.63,272130,0
+LXU.US,D,20211217,000000,8.58,8.83,8.21,8.66,280169,0
+LXU.US,D,20211220,000000,8.36,8.6,8.125,8.54,268261,0
+LXU.US,D,20211221,000000,8.68,9.51,8.63,9.45,387443,0
+LXU.US,D,20211222,000000,9.51,10.04,9.44,9.9,259091,0
+LXU.US,D,20211223,000000,9.93,10.62,9.93,9.98,348260,0
+LXU.US,D,20211227,000000,10.05,10.99,9.91,10.93,329285,0
+LXU.US,D,20211228,000000,11,11.5,10.6549,10.95,311780,0
+LXU.US,D,20211229,000000,10.89,11.63,10.84,11.22,313092,0
+LXU.US,D,20211230,000000,11.16,11.42,11.07,11.08,156586,0
+LXU.US,D,20211231,000000,11.12,11.29,10.57,11.05,290704,0
+LXU.US,D,20220103,000000,11.19,11.4395,10.985,11.2,281786,0
+LXU.US,D,20220104,000000,11.3,11.46,10.87,10.88,233948,0
+LXU.US,D,20220105,000000,10.75,11.04,10.11,10.3,286178,0
+LXU.US,D,20220106,000000,10.45,10.64,10.12,10.56,195075,0
+LXU.US,D,20220107,000000,10.6,10.7,10.08,10.31,119700,0
+LXU.US,D,20220110,000000,10.1,10.37,9.9,10.25,262815,0
+LXU.US,D,20220111,000000,10.34,10.93,10.13,10.76,228309,0
+LXU.US,D,20220112,000000,10.94,11.2111,10.79,10.92,146526,0
+LXU.US,D,20220113,000000,10.88,11.27,10.74,10.87,192525,0
+LXU.US,D,20220114,000000,10.75,11.06,10.48,10.9,159758,0
+LXU.US,D,20220118,000000,10.8,11.1715,10.64,10.88,204745,0
+LXU.US,D,20220119,000000,11.03,11.086,10.32,10.35,204589,0
+LXU.US,D,20220120,000000,10.46,10.56,9.82,9.85,204365,0
+LXU.US,D,20220121,000000,9.81,10.11,9.38,9.69,299684,0
+LXU.US,D,20220124,000000,9.34,10.1,9.1213,10.01,393522,0
+LXU.US,D,20220125,000000,9.79,10.31,9.65,10.23,319072,0
+LXU.US,D,20220126,000000,10.36,10.75,9.765,9.86,347313,0
+LXU.US,D,20220127,000000,10.03,10.25,9.34,9.4,271536,0
+LXU.US,D,20220128,000000,9.33,9.79,9.06,9.54,283387,0
+LXU.US,D,20220131,000000,9.53,9.745,9.26,9.72,191627,0
+LXU.US,D,20220201,000000,9.8,10.635,9.65,10.55,356305,0
+LXU.US,D,20220202,000000,10.64,10.87,10.3677,10.74,215900,0
+LXU.US,D,20220203,000000,10.53,10.99,10.44,10.9,199123,0
+LXU.US,D,20220204,000000,10.68,11.15,10.56,10.91,175159,0
+LXU.US,D,20220207,000000,10.89,10.99,10.42,10.45,187952,0
+LXU.US,D,20220208,000000,10.43,11,10.38,11,193836,0
+LXU.US,D,20220209,000000,11.12,11.4415,10.54,10.94,280231,0
+LXU.US,D,20220210,000000,10.77,11.8795,10.77,11.19,556701,0
+LXU.US,D,20220211,000000,11.2,12.72,11.2,12.67,1261528,0
+LXU.US,D,20220214,000000,12.96,13.09,12.03,12.12,598210,0
+LXU.US,D,20220215,000000,12.15,12.92,12.02,12.72,423656,0
+LXU.US,D,20220216,000000,12.66,12.82,11.88,12.28,648814,0
+LXU.US,D,20220217,000000,12.28,12.38,11.64,11.76,347306,0
+LXU.US,D,20220218,000000,11.65,12.27,11.65,12.09,276555,0
+LXU.US,D,20220222,000000,12.11,12.25,11.61,12.14,304390,0
+LXU.US,D,20220223,000000,12.36,13.4,12.34,12.85,713085,0
+LXU.US,D,20220224,000000,12.39,14.92,12.39,14.87,1306927,0
+LXU.US,D,20220225,000000,15.26,15.9,14.62,15.9,735065,0
+LXU.US,D,20220228,000000,15.64,17.6,15.62,17.3,1219408,0
+LXU.US,D,20220301,000000,17.52,18.23,16.72,18.15,1102081,0
+LXU.US,D,20220302,000000,18.25,19.08,17.8,18.08,1085803,0
+LXU.US,D,20220303,000000,17.55,19.69,17.4,19.67,1133984,0
+LXU.US,D,20220304,000000,19.6,20.095,17.23,17.65,1649649,0
+LXU.US,D,20220307,000000,18.35,19.6699,17.5596,17.67,756010,0
+LXU.US,D,20220308,000000,17.4,18.2,16.6,17.53,699785,0
+LXU.US,D,20220309,000000,17.49,19.11,16.92,18.59,744092,0
+LXU.US,D,20220310,000000,19.6,21.42,19.1,20.99,1779382,0
+LXU.US,D,20220311,000000,20.86,22.03,20.4,21.36,1125989,0
+LXU.US,D,20220314,000000,21.45,21.51,18.78,19.25,1179396,0
+LXU.US,D,20220315,000000,18.75,19.03,17.28,18.34,827886,0
+LXU.US,D,20220316,000000,18.44,19.4,18.44,19.17,508766,0
+LXU.US,D,20220317,000000,19.21,21.1,19.21,20.74,885251,0
+LXU.US,D,20220318,000000,20.76,22.81,20.72,22.09,1503099,0
+LXU.US,D,20220321,000000,22.29,23.55,21.87,23.44,1029237,0
+LXU.US,D,20220322,000000,23.76,24,22.58,23.19,689684,0
+LXU.US,D,20220323,000000,23.28,24.5,22.74,23.94,903471,0
+LXU.US,D,20220324,000000,24,24.93,23.51,24.53,629602,0
+LXU.US,D,20220325,000000,23.89,24.15,22.38,23.34,1103416,0
+LXU.US,D,20220328,000000,23.14,23.31,22.02,23,651263,0
+LXU.US,D,20220329,000000,22.2,22.2,19.54,21.08,1237894,0
+LXU.US,D,20220330,000000,21.38,22.15,20.84,21.15,901563,0
+LXU.US,D,20220331,000000,21.19,22.65,20.8,21.84,1626219,0
+LXU.US,D,20220401,000000,22.99,24.35,22.5,23.17,1515959,0
+LXU.US,D,20220404,000000,23.52,23.52,21.8231,22.89,799646,0
+LXU.US,D,20220405,000000,23.07,23.68,22.31,22.33,522572,0
+LXU.US,D,20220406,000000,22.33,23.55,21.81,22.66,788571,0
+LXU.US,D,20220407,000000,23,25.5,22.87,25.35,1755794,0
+LXU.US,D,20220408,000000,26.48,27.24,24.11,25.51,1707790,0
+LXU.US,D,20220411,000000,25.2,25.2159,22.28,22.94,1420205,0
+LXU.US,D,20220412,000000,23.24,24.1482,22.71,23.79,807539,0
+LXU.US,D,20220413,000000,24.25,25.2978,23.4201,24.95,977637,0
+LXU.US,D,20220414,000000,24.81,25.68,24.32,25.61,698131,0
+LXU.US,D,20220418,000000,26,26.97,25.05,26.38,997214,0
+LXU.US,D,20220419,000000,26.04,26.945,25.1,26.74,716393,0
+LXU.US,D,20220420,000000,26.7,27.45,25.01,26.6,695041,0
+LXU.US,D,20220421,000000,26.92,26.92,22.75,22.96,1177712,0
+LXU.US,D,20220422,000000,22.77,23.99,22.05,22.37,778696,0
+LXU.US,D,20220425,000000,21.51,21.955,20.26,21.23,1037700,0
+LXU.US,D,20220426,000000,21.32,22.6107,20.84,21.53,685457,0
+LXU.US,D,20220427,000000,21.86,23.35,21.4,22.83,718739,0
+LXU.US,D,20220428,000000,23.68,23.74,21.65,22.72,569590,0
+LXU.US,D,20220429,000000,22.7,23,21.2501,21.41,406760,0
+LXU.US,D,20220502,000000,21.04,21.95,20.71,21.46,597393,0
+LXU.US,D,20220503,000000,21.37,23.07,20.97,22.81,1022348,0
+LXU.US,D,20220504,000000,22.36,22.38,19.02,20.53,1713581,0
+LXU.US,D,20220505,000000,20.52,21.445,18.81,19.49,874721,0
+LXU.US,D,20220506,000000,19.29,19.65,18.44,18.76,877598,0
+LXU.US,D,20220509,000000,17.91,18.38,16.96,17.01,915296,0
+LXU.US,D,20220510,000000,17.27,18.03,17.19,17.6,710672,0
+LXU.US,D,20220511,000000,17.5,18.56,17.03,17.91,613263,0
+LXU.US,D,20220512,000000,17.42,18.01,16.78,17.82,521287,0
+LXU.US,D,20220513,000000,18.43,19.99,18.2549,19.45,614142,0
+LXU.US,D,20220516,000000,19.75,20.65,19.58,19.84,639580,0
+LXU.US,D,20220517,000000,21,21.96,20.76,21.9,742402,0
+LXU.US,D,20220518,000000,21.48,21.97,20.43,20.6,433666,0
+LXU.US,D,20220519,000000,20.23,20.775,18.96,19.75,713627,0
+LXU.US,D,20220520,000000,19.9,20.4,18.34,19.02,738794,0
+LXU.US,D,20220523,000000,19.15,20.06,18.64,19.61,407209,0
+LXU.US,D,20220524,000000,19.32,19.49,18.44,19.35,343935,0
+LXU.US,D,20220525,000000,19.12,19.96,18.97,19.65,360164,0
+LXU.US,D,20220526,000000,19.74,19.88,18.9,19.04,563405,0
+LXU.US,D,20220527,000000,18.82,19.59,18.32,19.56,477936,0
+LXU.US,D,20220531,000000,19.65,20.9,19.36,20.12,1478092,0
+LXU.US,D,20220601,000000,20.14,20.8,19.56,20.35,498279,0
+LXU.US,D,20220602,000000,20.54,22.23,20.54,21.31,581545,0
+LXU.US,D,20220603,000000,21.31,21.8,20.2881,20.91,546953,0
+LXU.US,D,20220606,000000,21.42,21.7199,18.765,18.91,801779,0
+LXU.US,D,20220607,000000,18.7,19.285,18.35,19.07,718971,0
+LXU.US,D,20220608,000000,18.78,19.06,18.29,18.5,509685,0
+LXU.US,D,20220609,000000,18.27,18.71,17.64,18.07,491742,0
+LXU.US,D,20220610,000000,17.87,18.03,17.18,17.58,640857,0
+LXU.US,D,20220613,000000,17.01,17.215,16.11,16.69,731953,0
+LXU.US,D,20220614,000000,16.79,17.98,16.75,17.62,711510,0
+LXU.US,D,20220615,000000,17.53,17.71,16.3161,16.96,498278,0
+LXU.US,D,20220616,000000,16.33,17.09,16.09,16.34,476323,0
+LXU.US,D,20220617,000000,16.32,17.04,16.2,16.34,532384,0
+LXU.US,D,20220621,000000,16.47,16.64,15.5,15.54,619348,0
+LXU.US,D,20220622,000000,15.03,15.67,14.73,15.22,695566,0
+LXU.US,D,20220623,000000,15.32,15.47,12.93,13.23,986482,0
+LXU.US,D,20220624,000000,13.4,14.27,13.2272,13.44,5729735,0
+LXU.US,D,20220627,000000,13.42,14.23,13.16,14.09,744006,0
+LXU.US,D,20220628,000000,14.21,14.756,14.18,14.37,593145,0
+LXU.US,D,20220629,000000,14.56,14.595,13.52,13.87,546377,0
+LXU.US,D,20220630,000000,13.57,14.1,13.47,13.86,440519,0
+LXU.US,D,20220701,000000,13.81,13.87,12.45,12.74,697625,0
+LXU.US,D,20220705,000000,12.11,12.445,12.04,12.4,642636,0
+LXU.US,D,20220706,000000,12.32,12.55,11.36,12.01,671948,0
+LXU.US,D,20220707,000000,12.4,12.64,12.17,12.22,549919,0
+LXU.US,D,20220708,000000,12.46,13.06,12.29,12.99,526581,0
+LXU.US,D,20220711,000000,12.8,13.24,12.72,13.01,571504,0
+LXU.US,D,20220712,000000,12.87,13.025,12.58,12.78,395465,0
+LXU.US,D,20220713,000000,12.71,12.89,12.37,12.57,248039,0
+LXU.US,D,20220714,000000,12.12,12.34,11.54,11.76,271562,0
+LXU.US,D,20220715,000000,12.02,12.49,11.94,12.48,440678,0
+LXU.US,D,20220718,000000,12.78,13,12.12,12.19,781610,0
+LXU.US,D,20220719,000000,12.22,12.89,12.22,12.6,382128,0
+LXU.US,D,20220720,000000,12.48,12.68,12.279,12.56,361708,0
+LXU.US,D,20220721,000000,12.35,12.387,11.76,12.24,342590,0
+LXU.US,D,20220722,000000,12.22,12.32,11.64,11.72,306311,0
+LXU.US,D,20220725,000000,11.96,12.7,11.76,12.68,397459,0
+LXU.US,D,20220726,000000,12.64,12.7499,12.105,12.16,377068,0
+LXU.US,D,20220727,000000,12.19,12.96,12.07,12.92,511566,0
+LXU.US,D,20220728,000000,13.62,14.13,13.11,13.35,1089450,0
+LXU.US,D,20220729,000000,13.41,14.19,13.36,13.81,456211,0
+LXU.US,D,20220801,000000,13.61,13.61,13.14,13.28,442385,0
+LXU.US,D,20220802,000000,13.37,14.7099,13.36,14.32,676147,0
+LXU.US,D,20220803,000000,14.5,14.77,13.975,14.02,481281,0
+LXU.US,D,20220804,000000,14.03,14.44,13.795,13.87,427425,0
+LXU.US,D,20220805,000000,13.8,14.25,13.8,13.88,325421,0
+LXU.US,D,20220808,000000,14.77,15.31,14.4,15.17,775924,0
+LXU.US,D,20220809,000000,15.19,15.73,15.08,15.31,466450,0
+LXU.US,D,20220810,000000,14.75,14.835,13.5,13.75,1628242,0
+LXU.US,D,20220811,000000,13.34,13.7,12.93,13.19,4692875,0
+LXU.US,D,20220812,000000,13.17,13.72,13.1,13.63,1809247,0
+LXU.US,D,20220815,000000,13.44,13.51,12.81,13.32,1686834,0
+LXU.US,D,20220816,000000,13.35,13.57,13.31,13.37,1507644,0
+LXU.US,D,20220817,000000,13.24,13.63,12.45,13.39,1686787,0
+LXU.US,D,20220818,000000,13.48,14.26,13.33,13.93,1131477,0
+LXU.US,D,20220819,000000,13.69,13.74,13.15,13.35,897666,0
+LXU.US,D,20220822,000000,13.15,14.265,13.0757,14.2,769761,0
+LXU.US,D,20220823,000000,14.47,15.135,14.39,14.9,1424966,0
+LXU.US,D,20220824,000000,14.79,15.565,14.61,15.29,1413544,0
+LXU.US,D,20220825,000000,15.71,16.61,15.68,16.59,1903269,0
+LXU.US,D,20220826,000000,16.56,16.7706,16,16.39,1223623,0
+LXU.US,D,20220829,000000,16.11,16.35,15.62,15.78,901001,0
+LXU.US,D,20220830,000000,15.61,15.81,14.56,15.28,1533256,0
+LXU.US,D,20220831,000000,15.63,16.21,15.21,15.78,1774613,0
+LXU.US,D,20220901,000000,15.46,15.75,14.88,15.17,1360260,0
+LXU.US,D,20220902,000000,15.51,16.52,15.38,16.29,1157922,0
+LXU.US,D,20220906,000000,16.54,16.75,15.68,16.06,1102034,0
+LXU.US,D,20220907,000000,15.84,16.08,15.3301,15.84,792843,0
+LXU.US,D,20220908,000000,15.71,16.04,15.28,15.74,929094,0
+LXU.US,D,20220909,000000,16.03,16.37,15.88,16.28,812042,0
+LXU.US,D,20220912,000000,16.51,16.73,15.21,16.03,1019943,0
+LXU.US,D,20220913,000000,16.2,17.81,15.99,17.04,1749151,0
+LXU.US,D,20220914,000000,17.62,17.8,17.01,17.32,1002799,0
+LXU.US,D,20220915,000000,16.99,17.29,16.442,16.49,711141,0
+LXU.US,D,20220916,000000,16.28,16.33,15,15.44,1356579,0
+LXU.US,D,20220919,000000,15.01,16.305,15,16.07,750559,0
+LXU.US,D,20220920,000000,15.73,15.86,15.34,15.68,496568,0
+LXU.US,D,20220921,000000,15.99,16.04,14.96,14.98,649694,0
+LXU.US,D,20220922,000000,15.09,15.45,14.25,14.34,569807,0
+LXU.US,D,20220923,000000,13.89,13.93,12.57,12.64,1156966,0
+LXU.US,D,20220926,000000,12.66,13.37,12.66,12.9,1194390,0
+LXU.US,D,20220927,000000,13.11,14.1,13.11,14.06,1036194,0
+LXU.US,D,20220928,000000,13.98,15.75,13.965,15.69,1427669,0
+LXU.US,D,20220929,000000,15.51,15.679,13.98,14.25,949875,0
+LXU.US,D,20220930,000000,14.09,14.7,13.99,14.25,1317259,0
+LXU.US,D,20221003,000000,14.45,15.46,14.45,15.23,775281,0
+LXU.US,D,20221004,000000,15.83,16.02,15.47,15.77,518802,0
+LXU.US,D,20221005,000000,15.55,15.8,15.24,15.61,440870,0
+LXU.US,D,20221006,000000,15.35,15.795,15.3,15.68,560826,0
+LXU.US,D,20221007,000000,15.48,15.8,15.1115,15.25,810751,0
+LXU.US,D,20221010,000000,15.51,16.12,15.31,15.94,577170,0
+LXU.US,D,20221011,000000,15.84,16.26,15.15,15.67,737133,0
+LXU.US,D,20221012,000000,15.63,16.08,15.26,15.9,537600,0
+LXU.US,D,20221013,000000,15.55,16.7,15.29,16.54,645975,0
+LXU.US,D,20221014,000000,16.74,16.81,15.29,15.31,567579,0
+LXU.US,D,20221017,000000,15.74,16.75,15.55,16.28,604069,0
+LXU.US,D,20221018,000000,16.6,17.03,15.97,16.34,472634,0
+LXU.US,D,20221019,000000,16.15,16.69,15.86,16.19,678086,0
+LXU.US,D,20221020,000000,16.31,16.77,16.02,16.29,295622,0
+LXU.US,D,20221021,000000,16.33,17.02,16.07,16.92,773694,0
+LXU.US,D,20221024,000000,16.85,16.85,15.901,16.11,517655,0
+LXU.US,D,20221025,000000,16,16.65,15.32,16.42,803883,0
+LXU.US,D,20221026,000000,16.43,16.58,16.01,16.01,475325,0
+LXU.US,D,20221027,000000,16.3,16.79,16.0614,16.49,496809,0
+LXU.US,D,20221028,000000,16.57,16.75,15.91,16.67,602260,0
+LXU.US,D,20221031,000000,17.69,18.47,17.49,17.63,1155706,0
+LXU.US,D,20221101,000000,17.63,17.85,17.18,17.66,638485,0
+LXU.US,D,20221102,000000,17.86,17.86,16.13,16.64,1117151,0
+LXU.US,D,20221103,000000,16.31,16.67,15.765,16.29,835020,0
+LXU.US,D,20221104,000000,16.69,17.27,16.25,16.59,593166,0
+LXU.US,D,20221107,000000,15.44,15.49,14,14.3,3085267,0
+LXU.US,D,20221108,000000,13.86,13.95,13.55,13.84,7658996,0
+LXU.US,D,20221109,000000,13.7,14.05,13.3,13.39,2896580,0
+LXU.US,D,20221110,000000,13.74,13.99,13.54,13.88,1707190,0
+LXU.US,D,20221111,000000,13.97,14.43,13.47,13.52,1577062,0
+LXU.US,D,20221114,000000,13.29,13.97,13.02,13.46,1620617,0
+LXU.US,D,20221115,000000,13.93,13.93,13.15,13.47,1457955,0
+LXU.US,D,20221116,000000,13.34,13.53,13.15,13.27,915270,0
+LXU.US,D,20221117,000000,13.45,13.46,12.61,13.05,1312476,0
+LXU.US,D,20221118,000000,13.17,13.625,13.0071,13.47,1005184,0
+LXU.US,D,20221121,000000,13.27,13.52,13.02,13.43,1103927,0
+LXU.US,D,20221122,000000,13.53,14.2,13.41,14.2,864563,0
+LXU.US,D,20221123,000000,14.12,14.39,14.01,14.34,660450,0
+LXU.US,D,20221125,000000,14.38,15.41,14.35,15.14,1125343,0
+LXU.US,D,20221128,000000,14.75,14.9555,14.51,14.59,910162,0
+LXU.US,D,20221129,000000,14.8,15.18,14.685,14.85,972507,0
+LXU.US,D,20221130,000000,15.3,15.44,14.706,15.43,1324427,0
+LXU.US,D,20221201,000000,15.46,15.555,14.75,14.77,841348,0
+LXU.US,D,20221202,000000,14.52,15.11,14.52,14.87,701963,0
+LXU.US,D,20221205,000000,15.11,15.3,14.53,14.63,1100313,0
+LXU.US,D,20221206,000000,14.57,15.14,14.45,14.67,1387467,0
+LXU.US,D,20221207,000000,14.54,14.97,14.36,14.39,912878,0
+LXU.US,D,20221208,000000,14.64,14.92,14.42,14.43,708058,0
+LXU.US,D,20221209,000000,14.33,14.78,14.33,14.34,776465,0
+LXU.US,D,20221212,000000,14.27,14.505,13.96,14.39,1035810,0
+LXU.US,D,20221213,000000,14.79,14.94,14.31,14.4,1212602,0
+LXU.US,D,20221214,000000,14.29,14.65,13.96,14.25,1158836,0
+LXU.US,D,20221215,000000,14.04,14.44,13.81,13.86,982067,0
+LXU.US,D,20221216,000000,13.74,14.27,13.355,13.62,6056981,0
+LXU.US,D,20221219,000000,13.67,13.87,13.26,13.48,1332623,0
+LXU.US,D,20221220,000000,13.49,14.2,13.43,14.15,828253,0
+LXU.US,D,20221221,000000,14.34,14.34,13.86,14.09,551034,0
+LXU.US,D,20221222,000000,13.96,13.96,13.37,13.71,874600,0
+LXU.US,D,20221223,000000,13.61,14.15,13.59,14.15,371609,0
+LXU.US,D,20221227,000000,14.28,14.31,13.57,13.67,567398,0
+LXU.US,D,20221228,000000,13.65,13.899,13.47,13.61,482915,0
+LXU.US,D,20221229,000000,13.66,13.98,13.5406,13.69,573050,0
+LXU.US,D,20221230,000000,13.57,13.66,13.1,13.3,1151968,0
+LXU.US,D,20230103,000000,13.46,13.47,12.66,12.77,825164,0
+LXU.US,D,20230104,000000,12.79,13.215,12.665,12.98,1267750,0
+LXU.US,D,20230105,000000,12.95,13.19,12.655,12.78,497761,0
+LXU.US,D,20230106,000000,12.77,12.96,12.17,12.58,983378,0
+LXU.US,D,20230109,000000,12.64,12.91,12.5,12.5,769885,0
+LXU.US,D,20230110,000000,12.65,12.655,12.31,12.34,785141,0
+LXU.US,D,20230111,000000,12.36,12.74,12.34,12.58,975818,0
+LXU.US,D,20230112,000000,12.68,12.85,12.435,12.7,669366,0
+LXU.US,D,20230113,000000,12.58,12.94,12.42,12.9,648925,0
+LXU.US,D,20230117,000000,12.9,12.98,12.46,12.46,690927,0
+LXU.US,D,20230118,000000,12.6,12.81,12.581,12.6,689575,0
+LXU.US,D,20230119,000000,12.53,12.7,12.24,12.35,604049,0
+LXU.US,D,20230120,000000,12.25,12.485,11.67,12.46,865471,0
+LXU.US,D,20230123,000000,12.46,12.6299,12.3,12.34,534562,0
+LXU.US,D,20230124,000000,12.41,12.42,12.11,12.34,491240,0
+LXU.US,D,20230125,000000,12.2,12.4,12.18,12.28,544465,0
+LXU.US,D,20230126,000000,12.32,12.72,12.21,12.69,721618,0
+LXU.US,D,20230127,000000,12.63,12.99,12.57,12.68,614701,0
+LXU.US,D,20230130,000000,12.48,12.5,12.23,12.23,559385,0
+LXU.US,D,20230131,000000,12.25,12.795,12.25,12.71,766305,0
+LXU.US,D,20230201,000000,12.67,12.76,12.27,12.51,702053,0
+LXU.US,D,20230202,000000,12.56,12.94,12.35,12.57,599432,0
+LXU.US,D,20230203,000000,12.48,12.775,12.16,12.17,704255,0
+LXU.US,D,20230206,000000,12.1,12.34,11.765,11.86,810865,0
+LXU.US,D,20230207,000000,11.93,12.17,11.77,12.16,780281,0
+LXU.US,D,20230208,000000,12.09,12.1,11.845,11.9,372860,0
+LXU.US,D,20230209,000000,12.04,12.07,11.78,11.81,599668,0
+LXU.US,D,20230210,000000,11.75,12.345,11.75,12.17,443931,0
+LXU.US,D,20230213,000000,12.18,12.29,11.99,12.18,424523,0
+LXU.US,D,20230214,000000,12.13,12.34,11.949,12.07,652906,0
+LXU.US,D,20230215,000000,11.95,12.12,11.77,12.11,729822,0
+LXU.US,D,20230216,000000,11.99,12.66,11.83,12.22,884378,0
+LXU.US,D,20230217,000000,12.22,12.89,12.1,12.67,1149089,0
+LXU.US,D,20230221,000000,12.65,12.79,12.52,12.72,1118302,0
+LXU.US,D,20230222,000000,12.84,13.09,12.63,12.76,1212486,0
+LXU.US,D,20230223,000000,12.98,13.46,12.77,13.38,1324897,0
+LXU.US,D,20230224,000000,13.29,14.1,13.23,13.97,1000489,0
+LXU.US,D,20230227,000000,13.9,14.05,13.482,13.54,998186,0
+LXU.US,D,20230228,000000,13.6,13.74,13.4101,13.59,1384508,0
+LXU.US,D,20230301,000000,13.61,14.03,13.61,13.81,1053050,0
+LXU.US,D,20230302,000000,13.68,14.06,13.6,14.03,470108,0
+LXU.US,D,20230303,000000,14.06,14.71,14.06,14.51,1069234,0
+LXU.US,D,20230306,000000,14.37,14.38,13.74,13.93,725427,0
+LXU.US,D,20230307,000000,13.8,13.97,13.18,13.25,808812,0
+LXU.US,D,20230308,000000,13.27,13.795,13.27,13.76,737836,0
+LXU.US,D,20230309,000000,13.71,13.88,12.8,12.82,717923,0
+LXU.US,D,20230310,000000,12.75,12.87,11.77,11.84,1042011,0
+LXU.US,D,20230313,000000,11.62,11.9125,11.42,11.46,1359526,0
+LXU.US,D,20230314,000000,12.04,12.22,11.39,11.52,1099273,0
+LXU.US,D,20230315,000000,11.2,11.2,10.29,10.39,1528448,0
+LXU.US,D,20230316,000000,10.22,10.7487,10.18,10.71,891278,0
+LXU.US,D,20230317,000000,10.55,10.86,10.2,10.23,2145483,0
+LXU.US,D,20230320,000000,10.28,10.545,10.2,10.37,759301,0
+LXU.US,D,20230321,000000,10.8,10.98,10.7101,10.72,712755,0
+LXU.US,D,20230322,000000,10.59,10.83,10.42,10.44,635435,0
+LXU.US,D,20230323,000000,10.52,10.71,9.86,9.97,817412,0
+LXU.US,D,20230324,000000,9.77,10.045,9.66,9.99,681269,0
+LXU.US,D,20230327,000000,10.18,10.465,10.055,10.32,577695,0
+LXU.US,D,20230328,000000,10.32,10.48,10.24,10.34,525426,0
+LXU.US,D,20230329,000000,10.51,10.795,10.34,10.66,636453,0
+LXU.US,D,20230330,000000,10.83,10.83,10.29,10.38,594074,0
+LXU.US,D,20230331,000000,10.48,10.51,10.16,10.33,1177784,0
+LXU.US,D,20230403,000000,10.51,10.66,10.23,10.41,728440,0
+LXU.US,D,20230404,000000,10.38,10.405,9.611,9.79,776738,0
+LXU.US,D,20230405,000000,9.7,9.805,9.53,9.76,606076,0
+LXU.US,D,20230406,000000,9.73,9.76,9.26,9.37,796935,0
+LXU.US,D,20230410,000000,9.46,9.9,9.46,9.79,1433021,0
+LXU.US,D,20230411,000000,9.81,10.135,9.67,10.06,912239,0
+LXU.US,D,20230412,000000,10.22,10.29,9.94,10.01,700071,0
+LXU.US,D,20230413,000000,9.23,9.715,8.99,9.53,1115470,0
+LXU.US,D,20230414,000000,9.61,9.83,9.5,9.58,707932,0
+LXU.US,D,20230417,000000,9.6,9.68,9.32,9.45,569030,0
+LXU.US,D,20230418,000000,9.47,9.56,9.21,9.3,912967,0
+LXU.US,D,20230419,000000,9.3,9.76,9.1,9.73,831447,0
+LXU.US,D,20230420,000000,9.6,9.73,9.29,9.36,479565,0
+LXU.US,D,20230421,000000,9.3,9.3,9.005,9.09,869751,0
+LXU.US,D,20230424,000000,9.04,9.52,9.04,9.5,563515,0
+LXU.US,D,20230425,000000,9.35,9.405,8.97,9.04,822893,0
+LXU.US,D,20230426,000000,9.01,9.16,8.84,8.89,850137,0
+LXU.US,D,20230427,000000,8.86,8.99,8.735,8.83,548874,0
+LXU.US,D,20230428,000000,8.74,9,8.7,8.93,1050782,0
+LXU.US,D,20230501,000000,8.97,9.09,8.85,8.94,466187,0
+LXU.US,D,20230502,000000,8.84,9.01,8.58,8.82,1109427,0
+LXU.US,D,20230503,000000,8.68,9.605,8.68,9.12,1223591,0
+LXU.US,D,20230504,000000,8.91,9.03,8.15,8.36,1260189,0
+LXU.US,D,20230505,000000,8.6,8.93,8.5708,8.82,613359,0
+LXU.US,D,20230508,000000,9.46,10.06,9.4,9.58,1637320,0
+LXU.US,D,20230509,000000,9.47,9.715,9.35,9.55,969394,0
+LXU.US,D,20230510,000000,9.78,9.78,9.465,9.56,806812,0
+LXU.US,D,20230511,000000,9.03,9.27,8.85,9.08,1034164,0
+LXU.US,D,20230512,000000,9.22,9.37,8.82,8.96,624237,0
+LXU.US,D,20230515,000000,9.07,9.25,8.98,9.19,466501,0
+LXU.US,D,20230516,000000,9.06,9.235,8.9,8.91,609597,0
+LXU.US,D,20230517,000000,8.84,9.31,8.81,9.14,768481,0
+LXU.US,D,20230518,000000,9.19,9.48,9.05,9.46,883813,0
+LXU.US,D,20230519,000000,9.63,9.63,9.18,9.25,816350,0
+LXU.US,D,20230522,000000,9.31,9.54,9.23,9.33,571274,0
+LXU.US,D,20230523,000000,9.3,9.59,9.28,9.52,603836,0
+LXU.US,D,20230524,000000,9.47,9.565,9.205,9.43,743539,0
+LXU.US,D,20230525,000000,9.25,9.505,9.135,9.46,785681,0
+LXU.US,D,20230526,000000,9.5,9.615,9.4,9.48,766634,0
+LXU.US,D,20230530,000000,9.53,9.555,9.165,9.5,678692,0
+LXU.US,D,20230531,000000,9.43,9.69,9.23,9.3,968654,0
+LXU.US,D,20230601,000000,9.34,9.7375,9.3,9.55,880050,0
+LXU.US,D,20230602,000000,9.82,9.91,9.7068,9.77,678717,0
+LXU.US,D,20230605,000000,9.77,9.84,9.62,9.77,544150,0
+LXU.US,D,20230606,000000,9.66,10.215,9.62,10.18,636213,0
+LXU.US,D,20230607,000000,10.29,10.47,10.25,10.39,627966,0
+LXU.US,D,20230608,000000,10.35,10.49,9.9501,10.49,706647,0
+LXU.US,D,20230609,000000,10.49,10.49,10.13,10.24,673441,0
+LXU.US,D,20230612,000000,10.21,10.36,10.115,10.35,935485,0
+LXU.US,D,20230613,000000,10.39,10.455,10.14,10.14,895293,0
+LXU.US,D,20230614,000000,10.12,10.25,9.71,9.87,1113388,0
+LXU.US,D,20230615,000000,9.92,10.3,9.88,10.24,1088471,0
+LXU.US,D,20230616,000000,10.4,10.4,10.08,10.33,1815332,0
+LXU.US,D,20230620,000000,10.23,10.23,9.75,9.9,649703,0
+LXU.US,D,20230621,000000,9.82,10.125,9.75,10.04,810115,0
+LXU.US,D,20230622,000000,9.98,10,9.735,9.85,930581,0
+LXU.US,D,20230623,000000,9.66,9.95,9.62,9.9,4426715,0
+LXU.US,D,20230626,000000,9.87,10.03,9.69,9.71,594209,0
+LXU.US,D,20230627,000000,9.7,9.82,9.555,9.71,769983,0
+LXU.US,D,20230628,000000,9.76,9.8,9.58,9.77,708122,0
+LXU.US,D,20230629,000000,9.82,10.15,9.76,10.12,464395,0
+LXU.US,D,20230630,000000,10.24,10.24,9.85,9.85,482920,0
+LXU.US,D,20230703,000000,9.82,10.045,9.82,9.98,268384,0
+LXU.US,D,20230705,000000,9.85,9.995,9.74,9.88,456593,0
+LXU.US,D,20230706,000000,9.77,9.855,9.64,9.8,407310,0
+LXU.US,D,20230707,000000,9.85,10.51,9.83,10.38,695048,0
+LXU.US,D,20230710,000000,10.26,10.4,10.21,10.25,392752,0
+LXU.US,D,20230711,000000,10.33,10.34,10.1,10.22,432246,0
+LXU.US,D,20230712,000000,10.51,10.58,10.2,10.2,683005,0
+LXU.US,D,20230713,000000,10.23,10.5,10.23,10.3,547301,0
+LXU.US,D,20230714,000000,10.29,10.3,10.03,10.05,498772,0
+LXU.US,D,20230717,000000,10.09,10.17,9.96,10.04,646484,0
+LXU.US,D,20230718,000000,9.78,10.09,9.71,10.08,740271,0
+LXU.US,D,20230719,000000,10.16,10.565,10.16,10.51,704851,0
+LXU.US,D,20230720,000000,10.56,10.62,10.275,10.57,630327,0
+LXU.US,D,20230721,000000,10.58,10.85,10.5,10.82,772411,0
+LXU.US,D,20230724,000000,10.83,10.99,10.745,10.98,558702,0
+LXU.US,D,20230725,000000,10.97,11.045,10.825,10.94,686635,0
+LXU.US,D,20230726,000000,10.99,11.16,10.99,11.04,827956,0
+LXU.US,D,20230727,000000,11.29,11.685,11.0501,11.34,1252317,0
+LXU.US,D,20230728,000000,11.42,11.42,10.82,10.89,910020,0
+LXU.US,D,20230731,000000,10.89,11.18,10.78,11.17,758606,0
+LXU.US,D,20230801,000000,11.14,11.15,10.95,11.04,901217,0
+LXU.US,D,20230802,000000,10.95,11.09,10.84,10.87,544638,0
+LXU.US,D,20230803,000000,10.81,11.035,10.64,10.9,568101,0
+LXU.US,D,20230804,000000,10.94,11.245,10.9,11.11,492384,0
+LXU.US,D,20230807,000000,11.13,11.17,10.86,10.94,304223,0
+LXU.US,D,20230808,000000,10.79,10.8,10.505,10.71,419659,0
+LXU.US,D,20230809,000000,10.65,10.925,10.59,10.9,313334,0
+LXU.US,D,20230810,000000,10.89,10.9689,10.61,10.64,461685,0
+LXU.US,D,20230811,000000,10.58,10.805,10.58,10.7,246541,0
+LXU.US,D,20230814,000000,10.6,10.615,10.375,10.47,434662,0
+LXU.US,D,20230815,000000,10.42,10.42,10,10.02,417564,0
+LXU.US,D,20230816,000000,10,10.17,9.93,9.93,300199,0
+LXU.US,D,20230817,000000,9.94,10.09,9.94,10.01,286653,0
+LXU.US,D,20230818,000000,9.87,10.11,9.81,10.09,303954,0
+LXU.US,D,20230821,000000,10.14,10.195,10.01,10.11,272713,0
+LXU.US,D,20230822,000000,10.15,10.2,9.95,9.97,245699,0
+LXU.US,D,20230823,000000,9.99,10.03,9.735,9.75,403147,0
+LXU.US,D,20230824,000000,9.7,9.79,9.61,9.77,535324,0
+LXU.US,D,20230825,000000,9.8,9.86,9.68,9.76,251027,0
+LXU.US,D,20230828,000000,9.8,10.01,9.8,9.82,277485,0
+LXU.US,D,20230829,000000,9.84,10.12,9.77,10.11,274279,0
+LXU.US,D,20230830,000000,10.09,10.33,9.98,10.24,348827,0
+LXU.US,D,20230831,000000,10.26,10.29,10.11,10.12,366297,0
+LXU.US,D,20230901,000000,10.26,10.6,10.26,10.56,466492,0
+LXU.US,D,20230905,000000,10.66,10.81,10.375,10.38,331302,0
+LXU.US,D,20230906,000000,10.35,10.43,10.02,10.16,280046,0
+LXU.US,D,20230907,000000,10.14,10.25,9.78,9.95,479395,0
+LXU.US,D,20230908,000000,10,10.53,10,10.53,412651,0
+LXU.US,D,20230911,000000,10.57,10.66,10.23,10.26,414279,0
+LXU.US,D,20230912,000000,10.28,10.6,10.28,10.59,432084,0
+LXU.US,D,20230913,000000,10.59,10.66,10.2525,10.29,376378,0
+LXU.US,D,20230914,000000,10.47,10.82,10.47,10.78,436854,0
+LXU.US,D,20230915,000000,10.72,10.83,10.51,10.66,1065816,0
+LXU.US,D,20230918,000000,10.75,10.75,10.01,10.01,379272,0
+LXU.US,D,20230919,000000,10.1,10.2071,9.97,10,311572,0
+LXU.US,D,20230920,000000,10.05,10.54,10,10.17,332347,0
+LXU.US,D,20230921,000000,10.11,10.24,10,10.08,364603,0
+LXU.US,D,20230922,000000,10.07,10.15,9.99,10.01,300177,0
+LXU.US,D,20230925,000000,10,10.2396,9.97,10.21,243775,0
+LXU.US,D,20230926,000000,10.1,10.285,10.01,10.02,283264,0
+LXU.US,D,20230927,000000,10.13,10.23,9.995,10.03,270743,0
+LXU.US,D,20230928,000000,10.03,10.36,9.98,10.26,339024,0
+LXU.US,D,20230929,000000,10.26,10.3564,10.19,10.23,573736,0
+LXU.US,D,20231002,000000,10.17,10.21,9.815,10.08,380251,0
+LXU.US,D,20231003,000000,10.13,10.13,9.76,9.81,470860,0
+LXU.US,D,20231004,000000,9.83,10.15,9.765,9.89,509921,0
+LXU.US,D,20231005,000000,9.82,9.98,9.745,9.88,539391,0
+LXU.US,D,20231006,000000,9.88,9.88,9.49,9.71,370650,0
+LXU.US,D,20231009,000000,9.73,10.205,9.68,10.17,427870,0
+LXU.US,D,20231010,000000,10.19,10.345,10.06,10.33,396065,0
+LXU.US,D,20231011,000000,10.39,10.59,10.31,10.4,352454,0
+LXU.US,D,20231012,000000,10.46,10.46,9.96,10.23,465327,0
+LXU.US,D,20231013,000000,10.37,10.39,9.61,9.64,419705,0
+LXU.US,D,20231016,000000,9.74,9.985,9.7,9.74,395954,0
+LXU.US,D,20231017,000000,9.62,10.255,9.62,10.2,431357,0
+LXU.US,D,20231018,000000,10.16,10.22,9.73,9.74,327456,0
+LXU.US,D,20231019,000000,9.68,9.765,9.49,9.55,404223,0
+LXU.US,D,20231020,000000,9.51,9.54,9.195,9.23,350645,0
+LXU.US,D,20231023,000000,9.09,9.15,8.93,8.94,408206,0
+LXU.US,D,20231024,000000,9.15,9.185,8.8548,8.95,395766,0
+LXU.US,D,20231025,000000,8.91,9.44,8.86,9.4,544771,0
+LXU.US,D,20231026,000000,9.46,9.66,9.34,9.41,536038,0
+LXU.US,D,20231027,000000,9.44,9.45,9.1,9.17,295665,0
+LXU.US,D,20231030,000000,9.28,9.45,9.125,9.14,386295,0
+LXU.US,D,20231031,000000,9.18,9.2599,9.01,9.11,472081,0
+LXU.US,D,20231101,000000,9.05,9.265,8.945,9.18,673948,0
+LXU.US,D,20231102,000000,8.77,9.12,8.43,8.98,1320369,0
+LXU.US,D,20231103,000000,9.33,9.8,8.875,9.13,1057585,0
+LXU.US,D,20231106,000000,9.06,9.09,8.305,8.32,794504,0
+LXU.US,D,20231107,000000,8.19,8.2517,7.76,7.85,620908,0
+LXU.US,D,20231108,000000,7.87,7.92,7.715,7.82,669928,0
+LXU.US,D,20231109,000000,7.93,8.3,7.85,8.2,746589,0
+LXU.US,D,20231110,000000,8.19,8.4,8.08,8.21,544807,0
+LXU.US,D,20231113,000000,8.22,8.405,8.195,8.32,545545,0
+LXU.US,D,20231114,000000,8.59,8.67,8.5,8.62,655545,0
+LXU.US,D,20231115,000000,8.58,8.83,8.5,8.75,412610,0
+LXU.US,D,20231116,000000,8.74,8.85,8.44,8.51,430283,0
+LXU.US,D,20231117,000000,8.58,8.63,8.315,8.45,606841,0
+LXU.US,D,20231120,000000,8.5,8.55,8.41,8.5,366120,0
+LXU.US,D,20231121,000000,8.41,8.505,8.26,8.27,439983,0
+LXU.US,D,20231122,000000,8.22,8.36,8.09,8.33,321962,0
+LXU.US,D,20231124,000000,8.34,8.655,8.34,8.5,211801,0
+LXU.US,D,20231127,000000,8.36,8.485,8.28,8.41,409223,0
+LXU.US,D,20231128,000000,8.37,8.4314,8.29,8.33,415547,0
+LXU.US,D,20231129,000000,8.43,8.705,8.38,8.67,374571,0
+LXU.US,D,20231130,000000,8.69,8.77,8.54,8.57,494892,0
+LXU.US,D,20231201,000000,8.5,9.105,8.48,9.05,523520,0
+LXU.US,D,20231204,000000,8.98,9.11,8.76,8.87,284802,0
+LXU.US,D,20231205,000000,8.89,8.89,8.712,8.74,263604,0
+LXU.US,D,20231206,000000,8.79,8.94,8.73,8.73,254737,0
+LXU.US,D,20231207,000000,8.79,9.065,8.78,9.05,282747,0
+LXU.US,D,20231208,000000,9.04,9.17,9.005,9.05,285722,0
+LXU.US,D,20231211,000000,9.03,9.03,8.88,8.94,368808,0
+LXU.US,D,20231212,000000,8.86,8.93,8.74,8.83,406120,0
+LXU.US,D,20231213,000000,8.79,9.425,8.76,9.39,528245,0
+LXU.US,D,20231214,000000,9.56,9.84,9.4,9.42,420226,0
+LXU.US,D,20231215,000000,9.56,9.58,9.17,9.2,776128,0
+LXU.US,D,20231218,000000,9.26,9.3,9.13,9.19,354880,0
+LXU.US,D,20231219,000000,9.28,9.48,9.271,9.39,295567,0
+LXU.US,D,20231220,000000,9.47,9.48,9.16,9.19,266686,0
+LXU.US,D,20231221,000000,9.25,9.42,9.175,9.36,551126,0
+LXU.US,D,20231222,000000,9.4,9.72,9.38,9.59,501018,0
+LXU.US,D,20231226,000000,9.62,9.87,9.6,9.78,364965,0
+LXU.US,D,20231227,000000,9.8,9.8,9.57,9.61,260604,0
+LXU.US,D,20231228,000000,9.62,9.66,9.41,9.46,293118,0
+LXU.US,D,20231229,000000,9.48,9.5,9.274,9.31,503246,0
+LXU.US,D,20240102,000000,9.29,9.54,9.29,9.34,281224,0
+LXU.US,D,20240103,000000,9.27,9.325,9.115,9.15,322976,0
+LXU.US,D,20240104,000000,9.21,9.23,8.96,9.04,291132,0
+LXU.US,D,20240105,000000,8.98,9.11,8.87,8.92,416658,0
+LXU.US,D,20240108,000000,8.84,9.095,8.78,9.05,359623,0
+LXU.US,D,20240109,000000,8.99,9.05,8.47,8.49,363407,0
+LXU.US,D,20240110,000000,8.42,8.49,8.27,8.35,335562,0
+LXU.US,D,20240111,000000,8.27,8.294,8.04,8.08,520964,0
+LXU.US,D,20240112,000000,8.27,8.27,7.86,7.92,414887,0
+LXU.US,D,20240116,000000,7.82,7.83,7.625,7.69,449297,0
+LXU.US,D,20240117,000000,7.56,7.645,7.465,7.6,447241,0
+LXU.US,D,20240118,000000,7.61,7.67,7.45,7.66,328283,0
+LXU.US,D,20240119,000000,7.62,7.64,7.3,7.61,455189,0
+LXU.US,D,20240122,000000,7.61,7.755,7.525,7.73,352065,0
+LXU.US,D,20240123,000000,7.92,8.155,7.92,8.07,495557,0
+LXU.US,D,20240124,000000,8.21,8.235,7.955,8.06,445833,0
+LXU.US,D,20240125,000000,8.17,8.28,7.925,8.07,416967,0
+LXU.US,D,20240126,000000,8.14,8.2,8.005,8.13,344937,0
+LXU.US,D,20240129,000000,8.17,8.33,7.99,8.33,290595,0
+LXU.US,D,20240130,000000,8.2,8.385,8.19,8.3,254616,0
+LXU.US,D,20240131,000000,7.91,8.16,7.32,7.44,1694814,0
+LXU.US,D,20240201,000000,7.47,7.83,7.32,7.76,714609,0
+LXU.US,D,20240202,000000,7.645,7.76,7.51,7.68,403158,0
+LXU.US,D,20240205,000000,7.54,7.61,7.36,7.54,411017,0
+LXU.US,D,20240206,000000,7.55,7.8099,7.485,7.7,356529,0
+LXU.US,D,20240207,000000,7.74,7.74,7.57,7.65,357558,0
+LXU.US,D,20240208,000000,7.65,7.7,7.48,7.65,448167,0
+LXU.US,D,20240209,000000,7.66,7.79,7.61,7.74,403748,0
+LXU.US,D,20240212,000000,7.73,8.12,7.73,8,458866,0
+LXU.US,D,20240213,000000,7.77,7.86,7.6,7.73,459147,0
+LXU.US,D,20240214,000000,7.8,7.82,7.63,7.75,372744,0
+LXU.US,D,20240215,000000,7.81,8.125,7.81,8.08,436072,0
+LXU.US,D,20240216,000000,8.01,8.16,7.97,8.03,372155,0
+LXU.US,D,20240220,000000,7.93,8.04,7.69,7.7,398717,0
+LXU.US,D,20240221,000000,7.7,7.79,7.625,7.77,275012,0
+LXU.US,D,20240222,000000,7.75,7.775,7.61,7.69,515969,0
+LXU.US,D,20240223,000000,7.65,7.6975,7.55,7.64,237217,0
+LXU.US,D,20240226,000000,7.59,7.6,7.21,7.36,506688,0
+LXU.US,D,20240227,000000,7.45,7.755,7.44,7.6,436975,0
+LXU.US,D,20240228,000000,7.52,7.63,7.43,7.45,252567,0
+LXU.US,D,20240229,000000,7.35,7.41,7.14,7.36,689941,0
+LXU.US,D,20240301,000000,7.4,7.43,7.25,7.29,363754,0
+LXU.US,D,20240304,000000,7.29,7.35,7.11,7.23,684773,0
+LXU.US,D,20240305,000000,7.2,7.36,7.115,7.14,678539,0
+LXU.US,D,20240306,000000,7.33,7.63,6.7401,7.31,1167565,0
+LXU.US,D,20240307,000000,7.33,7.78,7.33,7.54,761992,0
+LXU.US,D,20240308,000000,7.57,7.7,7.46,7.53,731646,0
+LXU.US,D,20240311,000000,7.46,7.59,7.415,7.49,425258,0
+LXU.US,D,20240312,000000,7.49,7.56,7.35,7.38,412062,0
+LXU.US,D,20240313,000000,7.35,7.61,7.34,7.39,554185,0
+LXU.US,D,20240314,000000,7.33,7.36,7.06,7.16,561500,0
+LXU.US,D,20240315,000000,7.1,7.55,7.1,7.5,1216146,0
+LXU.US,D,20240318,000000,7.5,7.52,7.34,7.4,434716,0
+LXU.US,D,20240319,000000,7.38,7.76,7.37,7.75,526149,0
+LXU.US,D,20240320,000000,7.72,8.135,7.69,8.06,495927,0
+LXU.US,D,20240321,000000,8.08,8.2,8.03,8.04,372691,0
+LXU.US,D,20240322,000000,8.05,8.05,7.895,7.97,431711,0
+LXU.US,D,20240325,000000,8.04,8.24,8,8.17,534437,0
+LXU.US,D,20240326,000000,8.22,8.23,7.97,7.97,363110,0
+LXU.US,D,20240327,000000,8,8.53,7.99,8.52,767604,0
+LXU.US,D,20240328,000000,8.6,8.79,8.49,8.78,692660,0
+LXU.US,D,20240401,000000,8.84,8.94,8.65,8.74,633263,0
+LXU.US,D,20240402,000000,8.65,8.895,8.64,8.73,485469,0
+LXU.US,D,20240403,000000,8.69,8.83,8.65,8.82,396320,0
+LXU.US,D,20240404,000000,8.92,8.995,8.445,8.49,643221,0
+LXU.US,D,20240405,000000,8.44,8.545,8.41,8.44,330012,0
+LXU.US,D,20240408,000000,8.63,8.84,8.49,8.51,451197,0
+LXU.US,D,20240409,000000,8.55,8.745,8.55,8.7,453541,0
+LXU.US,D,20240410,000000,8.46,8.56,8.35,8.48,341290,0
+LXU.US,D,20240411,000000,8.49,8.515,8.12,8.28,354976,0
+LXU.US,D,20240412,000000,8.24,8.39,8.115,8.16,398482,0
+LXU.US,D,20240415,000000,8.14,8.31,8.0098,8.1,402821,0
+LXU.US,D,20240416,000000,8.01,8.11,7.915,8.01,389589,0
+LXU.US,D,20240417,000000,8.06,8.1795,7.95,7.95,357580,0
+LXU.US,D,20240418,000000,8.01,8.15,7.91,7.96,370160,0
+LXU.US,D,20240419,000000,7.93,8.125,7.9,8.05,284432,0
+LXU.US,D,20240422,000000,8.04,8.12,7.97,8.05,256652,0
+LXU.US,D,20240423,000000,7.95,8.205,7.95,8.12,286888,0
+LXU.US,D,20240424,000000,8.08,8.135,8,8.09,419791,0
+LXU.US,D,20240425,000000,8.05,8.13,7.955,8.13,349530,0
+LXU.US,D,20240426,000000,8.13,8.3,8.13,8.21,279465,0
+LXU.US,D,20240429,000000,8.29,8.395,8.19,8.22,333838,0
+LXU.US,D,20240430,000000,8.84,9.706,8.8,9.3,1331525,0
+LXU.US,D,20240501,000000,9.21,9.305,8.295,8.47,739319,0
+LXU.US,D,20240502,000000,8.56,8.7,8.4,8.52,380478,0
+LXU.US,D,20240503,000000,8.58,8.74,8.45,8.51,411662,0
+LXU.US,D,20240506,000000,8.61,8.74,8.57,8.66,403654,0
+LXU.US,D,20240507,000000,8.73,8.91,8.67,8.67,267889,0
+LXU.US,D,20240508,000000,8.6,8.64,8.535,8.57,221484,0
+LXU.US,D,20240509,000000,8.64,8.84,8.64,8.83,328639,0
+LXU.US,D,20240510,000000,8.86,8.9548,8.77,8.81,292318,0
+LXU.US,D,20240513,000000,8.95,9.375,8.93,9.14,334642,0
+LXU.US,D,20240514,000000,9.3,9.36,9.115,9.12,317287,0
+LXU.US,D,20240515,000000,9.24,9.31,9.01,9.02,290196,0
+LXU.US,D,20240516,000000,9.02,9.22,8.975,9.22,261901,0
+LXU.US,D,20240517,000000,9.31,9.71,9.25,9.7,693942,0
+LXU.US,D,20240520,000000,9.7,10,9.63,9.83,443644,0
+LXU.US,D,20240521,000000,9.78,9.81,9.595,9.72,227239,0
+LXU.US,D,20240522,000000,9.72,10,9.62,9.96,307161,0
+LXU.US,D,20240523,000000,9.92,9.92,9.605,9.7,321647,0
+LXU.US,D,20240524,000000,9.76,9.8,9.615,9.7,218759,0
+LXU.US,D,20240528,000000,9.76,9.845,9.64,9.67,214148,0
+LXU.US,D,20240529,000000,9.7,9.89,9.58,9.66,299386,0
+LXU.US,D,20240530,000000,9.76,9.9,9.7,9.76,277887,0
+LXU.US,D,20240531,000000,9.8,9.865,9.67,9.81,270733,0
+LXU.US,D,20240603,000000,9.91,9.93,9.68,9.76,283801,0
+LXU.US,D,20240604,000000,9.69,9.69,9.33,9.35,217422,0
+LXU.US,D,20240605,000000,9.39,9.4399,9.135,9.19,265642,0
+LXU.US,D,20240606,000000,9.18,9.31,9.08,9.25,221814,0
+LXU.US,D,20240607,000000,9.17,9.32,9.075,9.22,321256,0
+LXU.US,D,20240610,000000,9.15,9.36,9.1,9.29,268203,0
+LXU.US,D,20240611,000000,9.17,9.21,8.56,8.71,553682,0
+LXU.US,D,20240612,000000,8.97,9.015,8.57,8.58,304978,0
+LXU.US,D,20240613,000000,8.54,8.54,8.29,8.43,347498,0
+LXU.US,D,20240614,000000,8.35,8.36,8.095,8.18,250113,0
+LXU.US,D,20240617,000000,8.17,8.31,8.0799,8.18,218059,0
+LXU.US,D,20240618,000000,8.19,8.25,8.06,8.1,246531,0
+LXU.US,D,20240620,000000,8.11,8.405,8.1,8.38,302488,0
+LXU.US,D,20240621,000000,8.32,8.32,8,8.05,1270940,0
+LXU.US,D,20240624,000000,8.13,8.4994,8.13,8.37,352908,0
+LXU.US,D,20240625,000000,8.31,8.41,8.01,8.15,282041,0
+LXU.US,D,20240626,000000,8.09,8.32,8.04,8.3,278172,0
+LXU.US,D,20240627,000000,8.37,8.37,8.095,8.15,226947,0
+LXU.US,D,20240628,000000,8.27,8.28,8.03,8.18,687821,0
+LXU.US,D,20240701,000000,8.19,8.19,7.865,7.95,313685,0
+LXU.US,D,20240702,000000,7.98,8.035,7.84,7.92,254018,0
+LXU.US,D,20240703,000000,7.92,8.16,7.92,8.12,160203,0
+LXU.US,D,20240705,000000,8.09,8.13,7.72,7.77,246383,0
+LXU.US,D,20240708,000000,7.83,7.915,7.71,7.75,232608,0
+LXU.US,D,20240709,000000,7.7,7.7,7.49,7.49,351310,0
+LXU.US,D,20240710,000000,7.5,7.63,7.44,7.56,291641,0
+LXU.US,D,20240711,000000,7.75,7.93,7.72,7.8,381918,0
+LXU.US,D,20240712,000000,7.95,8.03,7.812,7.85,274374,0
+LXU.US,D,20240715,000000,7.93,8.18,7.83,8.1,298619,0
+LXU.US,D,20240716,000000,8.14,8.61,8.12,8.58,393157,0
+LXU.US,D,20240717,000000,8.5,8.63,8.46,8.57,312295,0
+LXU.US,D,20240718,000000,8.57,8.76,8.355,8.41,238175,0
+LXU.US,D,20240719,000000,8.43,8.43,8.165,8.3,202854,0
+LXU.US,D,20240722,000000,8.37,8.37,8.18,8.32,220199,0
+LXU.US,D,20240723,000000,8.29,8.51,8.21,8.48,358601,0
+LXU.US,D,20240724,000000,8.42,8.59,8.33,8.39,245321,0
+LXU.US,D,20240725,000000,8.36,8.69,8.36,8.58,351039,0
+LXU.US,D,20240726,000000,8.74,8.75,8.4472,8.64,264143,0
+LXU.US,D,20240729,000000,8.67,8.76,8.57,8.65,310325,0
+LXU.US,D,20240730,000000,8.67,8.92,8.67,8.91,264070,0
+LXU.US,D,20240731,000000,8.97,9.27,8.78,9.11,493439,0
+LXU.US,D,20240801,000000,9.84,10.4,9.165,9.36,689919,0
+LXU.US,D,20240802,000000,8.92,9.045,8.43,8.57,407337,0
+LXU.US,D,20240805,000000,8.22,8.29,7.82,8.17,654102,0
+LXU.US,D,20240806,000000,8.17,8.24,7.84,7.95,421150,0
+LXU.US,D,20240807,000000,8.15,8.24,7.92,7.94,331390,0
+LXU.US,D,20240808,000000,8.16,8.3,8.13,8.23,313107,0
+LXU.US,D,20240809,000000,8.21,8.21,7.922,7.99,297377,0
+LXU.US,D,20240812,000000,7.95,8.03,7.9,7.92,283266,0
+LXU.US,D,20240813,000000,7.91,8.06,7.73,7.83,399233,0
+LXU.US,D,20240814,000000,7.87,7.87,7.55,7.68,274251,0
+LXU.US,D,20240815,000000,7.86,7.8899,7.74,7.81,293955,0
+LXU.US,D,20240816,000000,7.8,7.89,7.71,7.8,557413,0
+LXU.US,D,20240819,000000,7.78,7.89,7.76,7.83,345406,0
+LXU.US,D,20240820,000000,7.85,8.07,7.72,7.75,230063,0
+LXU.US,D,20240821,000000,7.81,7.84,7.69,7.7,199619,0
+LXU.US,D,20240822,000000,7.73,7.73,7.6,7.62,187525,0
+LXU.US,D,20240823,000000,7.64,8.04,7.63,8.03,213132,0
+LXU.US,D,20240826,000000,8.16,8.17,8.01,8.08,242194,0
+LXU.US,D,20240827,000000,8.05,8.05,7.89,7.92,167445,0
+LXU.US,D,20240828,000000,7.87,7.92,7.74,7.76,276175,0
+LXU.US,D,20240829,000000,7.83,7.99,7.71,7.96,261282,0
+LXU.US,D,20240830,000000,7.9,7.96,7.79,7.93,170802,0
+LXU.US,D,20240903,000000,7.76,7.8,7.45,7.47,339599,0
+LXU.US,D,20240904,000000,7.43,7.68,7.415,7.5,335830,0
+LXU.US,D,20240905,000000,7.56,7.645,7.32,7.41,298839,0
+LXU.US,D,20240906,000000,7.4,7.4,7.07,7.1,379013,0
+LXU.US,D,20240909,000000,7.1,7.23,7.05,7.19,407506,0
+LXU.US,D,20240910,000000,7.2,7.2,7.03,7.13,327369,0
+LXU.US,D,20240911,000000,7.11,7.11,6.91,7.05,410835,0
+LXU.US,D,20240912,000000,7.1,7.17,6.98,7.16,328134,0
+LXU.US,D,20240913,000000,7.25,7.46,7.21,7.39,425720,0
+LXU.US,D,20240916,000000,7.45,7.536,7.15,7.51,491185,0
+LXU.US,D,20240917,000000,7.58,7.795,7.5305,7.66,268772,0
+LXU.US,D,20240918,000000,7.63,7.89,7.56,7.58,306388,0
+LXU.US,D,20240919,000000,7.84,8.05,7.73,8.01,440496,0
+LXU.US,D,20240920,000000,7.93,7.94,7.69,7.69,1190886,0
+LXU.US,D,20240923,000000,7.71,7.73,7.51,7.63,311485,0
+LXU.US,D,20240924,000000,7.73,7.97,7.706,7.89,241634,0
+LXU.US,D,20240925,000000,7.87,7.87,7.675,7.71,327145,0
+LXU.US,D,20240926,000000,7.85,8.04,7.83,7.95,381341,0
+LXU.US,D,20240927,000000,8.05,8.15,7.895,7.99,255669,0
+LXU.US,D,20240930,000000,7.921,8.06,7.92,8.04,247630,0
+LXU.US,D,20241001,000000,7.98,8.17,7.865,8.12,358156,0
+LXU.US,D,20241002,000000,8.14,8.345,8.13,8.28,290218,0
+LXU.US,D,20241003,000000,8.19,8.35,8.16,8.31,255394,0
+LXU.US,D,20241004,000000,8.49,8.63,8.405,8.46,332769,0
+LXU.US,D,20241007,000000,8.43,8.515,8.19,8.24,288989,0
+LXU.US,D,20241008,000000,8.19,8.22,7.935,8.18,256394,0
+LXU.US,D,20241009,000000,8.2,8.62,8.175,8.35,282414,0
+LXU.US,D,20241010,000000,8.88,9.68,8.87,9.56,1610055,0
+LXU.US,D,20241011,000000,9.48,9.57,9.29,9.4,590448,0
+LXU.US,D,20241014,000000,9.36,9.44,9.25,9.35,277507,0
+LXU.US,D,20241015,000000,9.25,9.45,9.18,9.25,342418,0
+LXU.US,D,20241016,000000,9.35,9.45,9.29,9.34,204620,0
+LXU.US,D,20241017,000000,9.29,9.5,9.25,9.41,300530,0
+LXU.US,D,20241018,000000,9.46,9.46,9.17,9.2,201744,0
+LXU.US,D,20241021,000000,9.21,9.25,9,9.09,272926,0
+LXU.US,D,20241022,000000,9.1,9.1,8.92,8.99,211026,0
+LXU.US,D,20241023,000000,8.93,8.955,8.7,8.77,353876,0
+LXU.US,D,20241024,000000,8.82,8.82,8.63,8.73,242466,0
+LXU.US,D,20241025,000000,8.79,8.84,8.64,8.66,208572,0
+LXU.US,D,20241028,000000,8.69,8.82,8.66,8.78,269830,0
+LXU.US,D,20241029,000000,8.76,8.76,8.42,8.42,290750,0
+LXU.US,D,20241030,000000,8.46,8.49,7.905,8.18,621678,0
+LXU.US,D,20241031,000000,8.24,8.28,8.02,8.2,296417,0
+LXU.US,D,20241101,000000,8.25,8.405,8.11,8.31,399939,0
+LXU.US,D,20241104,000000,8.36,8.6685,8.26,8.42,301678,0
+LXU.US,D,20241105,000000,8.34,8.64,8.31,8.56,353207,0
+LXU.US,D,20241106,000000,9.06,9.14,8.67,8.95,474986,0
+LXU.US,D,20241107,000000,8.96,9.055,8.85,8.94,204319,0
+LXU.US,D,20241108,000000,8.87,8.87,8.63,8.72,245008,0
+LXU.US,D,20241111,000000,8.85,9.13,8.8,9.12,209776,0
+LXU.US,D,20241112,000000,8.97,9.03,8.71,8.72,382581,0
+LXU.US,D,20241113,000000,8.745,8.96,8.65,8.73,320201,0
+LXU.US,D,20241114,000000,8.735,8.775,8.43,8.48,222265,0
+LXU.US,D,20241115,000000,8.57,8.71,8.36,8.42,246279,0
+LXU.US,D,20241118,000000,8.48,8.585,8.45,8.48,168010,0
+LXU.US,D,20241119,000000,8.44,8.51,8.32,8.41,182105,0
+LXU.US,D,20241120,000000,8.425,8.55,8.35,8.51,163624,0
+LXU.US,D,20241121,000000,8.545,8.82,8.47,8.81,198980,0
+LXU.US,D,20241122,000000,8.82,8.97,8.74,8.95,239028,0
+LXU.US,D,20241125,000000,9,9.19,8.94,8.94,282007,0
+LXU.US,D,20241126,000000,8.89,8.93,8.715,8.73,180791,0
+LXU.US,D,20241127,000000,8.81,8.9,8.65,8.66,162228,0
+LXU.US,D,20241129,000000,8.74,8.885,8.695,8.83,124052,0
+LXU.US,D,20241202,000000,8.79,9.18,8.79,9.12,274373,0
+LXU.US,D,20241203,000000,9.203,9.203,8.945,9.04,157539,0
+LXU.US,D,20241204,000000,9.07,9.07,8.86,8.97,213127,0
+LXU.US,D,20241205,000000,9.02,9.04,8.87,8.88,187859,0
+LXU.US,D,20241206,000000,8.9145,8.94,8.54,8.62,200394,0
+LXU.US,D,20241209,000000,8.79,9.1,8.77,8.89,269447,0
+LXU.US,D,20241210,000000,8.83,8.9,8.644,8.87,164861,0
+LXU.US,D,20241211,000000,8.9,9.01,8.83,8.94,282779,0
+LXU.US,D,20241212,000000,8.87,8.93,8.73,8.83,189201,0
+LXU.US,D,20241213,000000,8.78,8.83,8.6,8.79,216065,0
+LXU.US,D,20241216,000000,8.78,8.86,8.65,8.66,219043,0
+LXU.US,D,20241217,000000,8.6,8.63,8.01,8.25,704932,0
+LXU.US,D,20241218,000000,8.315,8.405,7.73,7.83,389780,0
+LXU.US,D,20241219,000000,7.915,8.08,7.6,7.6,371916,0
+LXU.US,D,20241220,000000,7.5,7.8246,7.45,7.65,957640,0
+LXU.US,D,20241223,000000,7.625,7.71,7.555,7.66,218066,0
+LXU.US,D,20241224,000000,7.65,7.75,7.57,7.72,101241,0
+LXU.US,D,20241226,000000,7.675,7.76,7.58,7.72,143936,0
+LXU.US,D,20241227,000000,7.715,7.82,7.57,7.58,275955,0
+LXU.US,D,20241230,000000,7.5,7.58,7.39,7.53,248893,0
+LXU.US,D,20241231,000000,7.56,7.69,7.54,7.59,240950,0
+LXU.US,D,20250102,000000,7.6782,7.82,7.62,7.7,299778,0
+LXU.US,D,20250103,000000,7.76,7.81,7.62,7.68,234486,0
+LXU.US,D,20250106,000000,7.6901,7.96,7.6901,7.74,220583,0
+LXU.US,D,20250107,000000,7.8,7.8,7.57,7.66,232760,0
+LXU.US,D,20250108,000000,7.57,7.6009,7.315,7.38,451582,0
+LXU.US,D,20250110,000000,7.31,7.45,7.17,7.44,411107,0
+LXU.US,D,20250113,000000,7.76,9.1943,7.71,9.1,960768,0
+LXU.US,D,20250114,000000,9.19,9.2399,8.9801,9.18,548929,0
+LXU.US,D,20250115,000000,9.305,9.39,9.13,9.15,399301,0
+LXU.US,D,20250116,000000,9.2,9.2,9,9.14,294733,0
+LXU.US,D,20250117,000000,9.16,9.25,9.03,9.07,289826,0
+LXU.US,D,20250121,000000,9.145,9.43,9.11,9.31,522216,0
+LXU.US,D,20250122,000000,9.32,9.4,9.16,9.22,511451,0
+LXU.US,D,20250123,000000,9.185,9.23,9.015,9.15,441196,0
+LXU.US,D,20250124,000000,9.165,9.18,8.6,8.73,532480,0
+LXU.US,D,20250127,000000,8.79,8.86,8.34,8.36,441697,0
+LXU.US,D,20250128,000000,8.525,8.56,8.09,8.22,521338,0
+LXU.US,D,20250129,000000,8.2334,8.64,8.21,8.6,321932,0
+LXU.US,D,20250130,000000,8.63,8.73,8.46,8.52,282367,0
+LXU.US,D,20250131,000000,8.51,8.56,8.325,8.44,327010,0
+LXU.US,D,20250203,000000,8.22,8.45,8.165,8.22,263057,0
+LXU.US,D,20250204,000000,8.225,8.54,8.21,8.5,282211,0
+LXU.US,D,20250205,000000,8.495,8.51,8.29,8.4,239466,0
+LXU.US,D,20250206,000000,8.45,8.47,8.065,8.12,198964,0
+LXU.US,D,20250207,000000,8.1288,8.25,8.07,8.12,269213,0
+LXU.US,D,20250210,000000,8.251,8.555,8.225,8.47,189368,0
+LXU.US,D,20250211,000000,8.445,8.58,8.42,8.5,240870,0
+LXU.US,D,20250212,000000,8.375,8.429,8.04,8.16,357406,0
+LXU.US,D,20250213,000000,8.1288,8.14,7.7,7.81,338890,0
+LXU.US,D,20250214,000000,7.83,8,7.8,7.98,297064,0
+LXU.US,D,20250218,000000,7.92,8.07,7.895,7.95,222559,0
+LXU.US,D,20250219,000000,7.88,8,7.82,7.93,256127,0
+LXU.US,D,20250220,000000,7.895,7.965,7.73,7.87,291489,0
+LXU.US,D,20250221,000000,7.94,7.96,7.585,7.59,283333,0
+LXU.US,D,20250224,000000,7.57,7.83,7.51,7.71,425769,0
+LXU.US,D,20250225,000000,7.759,7.9,7.6201,7.83,461225,0
+LXU.US,D,20250226,000000,7.77,7.88,7.64,7.69,335452,0
+LXU.US,D,20250227,000000,7.45,7.53,7.09,7.38,861564,0
+LXU.US,D,20250228,000000,7.3,7.455,7.095,7.33,536656,0
+LXU.US,D,20250303,000000,7.34,7.38,6.92,6.93,507034,0
+LXU.US,D,20250304,000000,6.7,6.9,6.425,6.71,664978,0
+LXU.US,D,20250305,000000,6.81,6.985,6.73,6.89,421710,0
+LXU.US,D,20250306,000000,6.72,7.16,6.72,7.09,718660,0
+LXU.US,D,20250307,000000,7.089,7.175,6.975,7.05,320948,0
+LXU.US,D,20250310,000000,6.98,7.05,6.83,6.92,353306,0
+LXU.US,D,20250311,000000,6.9,7.115,6.84,7.05,377011,0
+LXU.US,D,20250312,000000,7.099,7.17,7,7.1,302162,0
+LXU.US,D,20250313,000000,7.06,7.18,6.825,6.94,230883,0
+LXU.US,D,20250314,000000,6.985,7.175,6.9601,7.11,238178,0
+LXU.US,D,20250317,000000,7.23,7.295,7.11,7.21,225416,0
+LXU.US,D,20250318,000000,7.19,7.3,7.145,7.23,248450,0
+LXU.US,D,20250319,000000,7.3,7.38,7.195,7.35,280950,0
+LXU.US,D,20250320,000000,7.25,7.25,7.155,7.23,244041,0
+LXU.US,D,20250321,000000,7.15,7.19,6.91,6.97,898264,0
+LXU.US,D,20250324,000000,7.06,7.085,6.815,6.9,322773,0
+LXU.US,D,20250325,000000,6.935,6.935,6.73,6.77,377174,0
+LXU.US,D,20250326,000000,6.775,6.9,6.75,6.83,252696,0
+LXU.US,D,20250327,000000,6.81,7.05,6.73,7,375379,0
+LXU.US,D,20250328,000000,7.05,7.05,6.59,6.59,494515,0
+LXU.US,D,20250331,000000,6.44,6.63,6.41,6.59,372300,0
+LXU.US,D,20250401,000000,6.53,6.66,6.41,6.54,380933,0
+LXU.US,D,20250402,000000,6.51,6.575,6.37,6.56,347482,0
+LXU.US,D,20250403,000000,6.1,6.34,6.07,6.09,639662,0
+LXU.US,D,20250404,000000,5.81,5.88,5.17,5.46,866641,0
+LXU.US,D,20250407,000000,5.39,5.66,4.95,5.27,1077101,0
+LXU.US,D,20250408,000000,5.38,5.54,4.95,5.01,713205,0
+LXU.US,D,20250409,000000,4.98,5.52,4.88,5.44,995655,0
+LXU.US,D,20250410,000000,5.31,5.3172,4.89,5.06,534048,0
+LXU.US,D,20250411,000000,5.035,5.34,4.97,5.3,370666,0
+LXU.US,D,20250414,000000,5.445,5.455,5.25,5.37,437710,0
+LXU.US,D,20250415,000000,5.385,5.46,5.195,5.24,481043,0
+LXU.US,D,20250416,000000,5.21,5.255,5.01,5.07,458574,0
+LXU.US,D,20250417,000000,5.07,5.23,5.07,5.13,398165,0
+LXU.US,D,20250421,000000,5.01,5.03,4.92,4.98,368525,0
+LXU.US,D,20250422,000000,5.1,5.15,4.933,5.06,461665,0
+LXU.US,D,20250423,000000,5.25,5.42,5.19,5.2,702882,0
+LXU.US,D,20250424,000000,5.21,5.37,5.16,5.36,560065,0
+LXU.US,D,20250425,000000,5.315,5.65,5.28,5.65,377068,0
+LXU.US,D,20250428,000000,5.71,6.05,5.64,5.89,676553,0
+LXU.US,D,20250429,000000,5.895,6.12,5.83,6.08,731433,0
+LXU.US,D,20250430,000000,6,6.43,5.86,6.38,823882,0
+LXU.US,D,20250501,000000,6.38,6.4,6.15,6.2,572177,0
+LXU.US,D,20250502,000000,6.36,6.66,6.285,6.6,572787,0
+LXU.US,D,20250505,000000,6.47,6.615,6.36,6.37,456516,0
+LXU.US,D,20250506,000000,6.39,6.6,6.34,6.47,405844,0
+LXU.US,D,20250507,000000,6.6,6.83,6.46,6.63,673289,0
+LXU.US,D,20250508,000000,6.68,6.835,6.51,6.79,531916,0
+LXU.US,D,20250509,000000,6.85,6.96,6.76,6.91,461481,0
+LXU.US,D,20250512,000000,7.195,7.44,7.1,7.28,612388,0
+LXU.US,D,20250513,000000,7.315,7.6,7.271,7.48,756166,0
+LXU.US,D,20250514,000000,7.41,7.435,7.08,7.27,661586,0
+LXU.US,D,20250515,000000,7.21,7.21,7.09,7.16,309202,0
+LXU.US,D,20250516,000000,7.19,7.22,7.05,7.19,422462,0
+LXU.US,D,20250519,000000,7.06,7.239,6.8,7.17,364459,0
+LXU.US,D,20250520,000000,7.14,7.27,7.11,7.25,309260,0
+LXU.US,D,20250521,000000,7.21,7.35,7.145,7.15,469909,0
+LXU.US,D,20250522,000000,7.02,7.41,7.02,7.34,457371,0
+LXU.US,D,20250523,000000,7.14,7.44,7.14,7.32,586669,0
+LXU.US,D,20250527,000000,7.42,7.63,7.42,7.59,457578,0
+LXU.US,D,20250528,000000,7.62,7.62,7.45,7.47,401553,0
+LXU.US,D,20250529,000000,7.555,7.6,7.43,7.59,446905,0
+LXU.US,D,20250530,000000,7.545,7.67,7.48,7.57,1217617,0
+LXU.US,D,20250602,000000,7.57,7.64,7.39,7.63,461387,0
+LXU.US,D,20250603,000000,7.59,7.86,7.54,7.82,459389,0
+LXU.US,D,20250604,000000,7.855,8.13,7.84,7.89,430803,0
+LXU.US,D,20250605,000000,7.92,8.0696,7.74,7.75,422115,0
+LXU.US,D,20250606,000000,7.91,7.93,7.67,7.68,352631,0
+LXU.US,D,20250609,000000,7.7762,7.975,7.74,7.8,372998,0
+LXU.US,D,20250610,000000,7.85,7.92,7.76,7.76,253435,0
+LXU.US,D,20250611,000000,7.6965,8.265,7.6965,8.18,590242,0
+LXU.US,D,20250612,000000,8.07,8.13,7.87,7.93,343274,0
+LXU.US,D,20250613,000000,7.82,8.33,7.82,8.26,484447,0
+LXU.US,D,20250616,000000,8.325,8.545,8.25,8.41,556612,0
+LXU.US,D,20250617,000000,8.4,8.555,8.31,8.53,670318,0
+LXU.US,D,20250618,000000,8.56,8.93,8.52,8.66,798307,0
+LXU.US,D,20250620,000000,8.685,8.72,8.445,8.46,1003323,0
+LXU.US,D,20250623,000000,8.4,8.52,8.215,8.25,517028,0
+LXU.US,D,20250624,000000,8.17,8.35,7.75,7.77,441394,0
+LXU.US,D,20250625,000000,7.7,7.785,7.595,7.65,354533,0
+LXU.US,D,20250626,000000,7.705,7.78,7.6,7.64,381651,0
+LXU.US,D,20250627,000000,7.61,7.935,7.54,7.86,1003405,0
+LXU.US,D,20250630,000000,7.88,7.96,7.745,7.8,326763,0
+LXU.US,D,20250701,000000,7.7318,8.08,7.7208,7.85,340832,0
+LXU.US,D,20250702,000000,7.92,8.21,7.91,8.21,407095,0
+LXU.US,D,20250703,000000,8.163,8.22,8.13,8.22,171805,0
+LXU.US,D,20250707,000000,8.161,8.31,8.03,8.12,286544,0
+LXU.US,D,20250708,000000,8.19,8.38,8.15,8.23,490519,0
+LXU.US,D,20250709,000000,8.274,8.4,8.18,8.38,267092,0
+LXU.US,D,20250710,000000,8.34,8.52,8.305,8.36,296444,0
+LXU.US,D,20250711,000000,8.2843,8.525,8.2843,8.52,376730,0
+LXU.US,D,20250714,000000,8.49,8.71,8.46,8.65,414793,0
+LXU.US,D,20250715,000000,8.74,8.93,8.51,8.6,572861,0
+LXU.US,D,20250716,000000,8.67,8.735,8.33,8.35,390111,0
+LXU.US,D,20250717,000000,8.38,8.53,8.34,8.49,327363,0
+LXU.US,D,20250718,000000,8.58,8.65,8.42,8.46,330904,0
+LXU.US,D,20250721,000000,8.525,8.6237,8.46,8.54,304160,0
+LXU.US,D,20250722,000000,8.565,8.825,8.5,8.59,388446,0
+LXU.US,D,20250723,000000,8.1,8.77,8.07,8.6,460942,0
+LXU.US,D,20250724,000000,8.44,8.61,8.39,8.51,419270,0
+LXU.US,D,20250725,000000,8.47,8.54,8.275,8.52,319794,0
+LXU.US,D,20250728,000000,8.52,8.7,8.43,8.64,335986,0
+LXU.US,D,20250729,000000,8.675,8.71,8.53,8.71,411832,0
+LXU.US,D,20250730,000000,7.74,7.89,7.09,7.56,1237199,0
+LXU.US,D,20250731,000000,7.26,7.76,7.26,7.73,711727,0
+LXU.US,D,20250801,000000,7.55,7.66,7.2,7.55,670732,0
+LXU.US,D,20250804,000000,7.52,7.87,7.505,7.77,576334,0
+LXU.US,D,20250805,000000,7.835,7.97,7.78,7.97,449427,0
+LXU.US,D,20250806,000000,7.93,7.99,7.64,7.65,339321,0
+LXU.US,D,20250807,000000,7.65,7.69,7.16,7.4,543730,0
+LXU.US,D,20250808,000000,7.42,7.49,7.15,7.16,318294,0
+LXU.US,D,20250811,000000,7.21,7.46,7.2,7.34,434514,0
+LXU.US,D,20250812,000000,7.415,7.64,7.35,7.56,346582,0
+LXU.US,D,20250813,000000,7.64,7.77,7.59,7.73,497080,0
+LXU.US,D,20250814,000000,7.7105,7.75,7.51,7.69,352741,0
+LXU.US,D,20250815,000000,7.73,7.81,7.51,7.66,790225,0
+LXU.US,D,20250818,000000,7.64,7.915,7.59,7.83,343390,0
+LXU.US,D,20250819,000000,7.81,7.9013,7.67,7.68,247641,0
+LXU.US,D,20250820,000000,7.75,7.87,7.7,7.78,315364,0
+LXU.US,D,20250821,000000,7.64,7.85,7.64,7.8,229358,0
+LXU.US,D,20250822,000000,7.85,8.2,7.7937,8.19,448758,0
+LXU.US,D,20250825,000000,8.08,8.47,8.08,8.34,305432,0
+LXU.US,D,20250826,000000,8.28,8.4738,8.17,8.22,322887,0
+LXU.US,D,20250827,000000,8.185,8.31,8.13,8.27,262063,0
+LXU.US,D,20250828,000000,8.33,8.5699,8.24,8.42,397980,0
+LXU.US,D,20250829,000000,8.335,8.55,8.14,8.32,328697,0
+LXU.US,D,20250902,000000,8.258,8.445,8.185,8.41,550398,0
+LXU.US,D,20250903,000000,8.29,8.35,8.13,8.26,320794,0
+LXU.US,D,20250904,000000,8.3585,8.3585,8.16,8.2,372652,0
+LXU.US,D,20250905,000000,8.305,8.399,8.11,8.37,254206,0
+LXU.US,D,20250908,000000,8.45,8.47,8.165,8.22,192521,0
+LXU.US,D,20250909,000000,8.2,8.26,7.795,7.81,307925,0
+LXU.US,D,20250910,000000,7.775,8.14,7.72,8.13,362017,0
+LXU.US,D,20250911,000000,8.13,8.195,7.97,8.08,396515,0
+LXU.US,D,20250912,000000,8.065,8.105,7.9621,8.01,228640,0
+LXU.US,D,20250915,000000,8.065,8.4,7.97,8.32,278698,0
+LXU.US,D,20250916,000000,8.32,8.33,7.93,7.97,325579,0
+LXU.US,D,20250917,000000,7.89,8.37,7.89,8.14,358178,0
+LXU.US,D,20250918,000000,8.21,8.47,8.07,8.38,343439,0
+LXU.US,D,20250919,000000,8.345,8.39,8.17,8.24,654558,0
+LXU.US,D,20250922,000000,8.16,8.25,8,8.13,263291,0
+LXU.US,D,20250923,000000,8.095,8.255,7.965,8,324218,0
+LXU.US,D,20250924,000000,7.97,8.27,7.97,8.19,217323,0
+LXU.US,D,20250925,000000,8.05,8.35,7.96,8.07,300785,0
+LXU.US,D,20250926,000000,8,8.205,7.9502,8.16,230305,0
+LXU.US,D,20250929,000000,8.11,8.25,8.04,8.08,210659,0
+LXU.US,D,20250930,000000,8.04,8.04,7.795,7.88,229848,0
+LXU.US,D,20251001,000000,7.855,7.895,7.71,7.76,329976,0
+LXU.US,D,20251002,000000,7.8,8.105,7.73,8,744333,0
+LXU.US,D,20251003,000000,7.97,9,7.97,8.99,778713,0
+LXU.US,D,20251006,000000,8.94,9.2,8.83,9.06,558749,0
+LXU.US,D,20251007,000000,9.06,9.17,8.905,9.08,435750,0
+LXU.US,D,20251008,000000,9.1,9.22,8.82,8.83,470775,0
+LXU.US,D,20251009,000000,8.845,9.11,8.78,8.92,448469,0
+LXU.US,D,20251010,000000,8.89,9.035,8.44,8.49,537861,0
+LXU.US,D,20251013,000000,8.61,8.855,8.55,8.84,327852,0
+LXU.US,D,20251014,000000,8.6695,8.77,8.515,8.64,314643,0
+LXU.US,D,20251015,000000,8.75,8.9,8.59,8.73,323102,0
+LXU.US,D,20251016,000000,8.795,8.82,8.385,8.4,398360,0
+LXU.US,D,20251017,000000,8.34,8.475,8.28,8.29,302210,0
+LXU.US,D,20251020,000000,8.28,8.53,8.27,8.53,266944,0
+LXU.US,D,20251021,000000,8.45,8.64,8.34,8.45,301521,0
+LXU.US,D,20251022,000000,8.49,8.75,8.45,8.75,342871,0
+LXU.US,D,20251023,000000,8.845,9.5,8.845,9.36,512329,0
+LXU.US,D,20251024,000000,9.4722,9.6495,9.39,9.54,376308,0
+LXU.US,D,20251027,000000,9.55,9.57,9.15,9.34,522536,0
+LXU.US,D,20251028,000000,9.22,9.3,9.05,9.2,332311,0
+LXU.US,D,20251029,000000,9.15,9.27,8.92,9.19,645552,0
+LXU.US,D,20251030,000000,9.73,9.85,8.21,8.28,725979,0
+LXU.US,D,20251031,000000,8.24,8.8,8.24,8.43,507265,0
+LXU.US,D,20251103,000000,8.37,8.68,8.26,8.44,412535,0
+LXU.US,D,20251104,000000,8.21,8.465,8.12,8.16,353179,0
+LXU.US,D,20251105,000000,8.235,8.4216,8.18,8.39,387377,0
+LXU.US,D,20251106,000000,8.4454,8.55,8.27,8.36,404801,0
+LXU.US,D,20251107,000000,8.31,8.57,8.2,8.55,339914,0
+LXU.US,D,20251110,000000,8.79,9.2999,8.76,9.25,461214,0
+LXU.US,D,20251111,000000,9.24,9.98,9.24,9.82,747513,0
+LXU.US,D,20251112,000000,9.79,9.98,9.72,9.93,387912,0
+LXU.US,D,20251113,000000,9.9,9.94,9.61,9.64,463521,0
+LXU.US,D,20251114,000000,9.44,9.8,9.375,9.71,376070,0
+LXU.US,D,20251117,000000,9.69,9.8,9.24,9.29,443473,0
+LXU.US,D,20251118,000000,9.12,9.33,9.1,9.25,371481,0
+LXU.US,D,20251119,000000,9.215,9.215,8.59,8.77,489908,0
+LXU.US,D,20251120,000000,8.825,8.98,8.44,8.48,426515,0
+LXU.US,D,20251121,000000,8.54,8.83,8.2,8.74,531639,0
+LXU.US,D,20251124,000000,8.61,8.765,8.44,8.71,377670,0
+LXU.US,D,20251125,000000,8.83,9.06,8.72,8.96,411128,0
+LXU.US,D,20251126,000000,8.95,8.955,8.78,8.85,453140,0
+LXU.US,D,20251128,000000,8.86,9.03,8.81,8.93,253709,0
+LXU.US,D,20251201,000000,8.92,9.26,8.91,9.19,611235,0
+LXU.US,D,20251202,000000,9.37,9.92,9.31,9.48,928792,0
+LXU.US,D,20251203,000000,9.575,9.69,9.465,9.61,514113,0
+LXU.US,D,20251204,000000,9.46,9.5,9.0455,9.11,644184,0
+LXU.US,D,20251205,000000,9.05,9.14,8.79,8.83,338138,0
+LXU.US,D,20251208,000000,8.8381,8.955,8.66,8.7,315840,0
+LXU.US,D,20251209,000000,8.73,8.82,8.65,8.77,421928,0
+LXU.US,D,20251210,000000,8.82,8.915,8.67,8.76,352786,0
+LXU.US,D,20251211,000000,8.86,9.09,8.75,8.99,615701,0
+LXU.US,D,20251212,000000,8.92,9.09,8.88,8.9,405789,0
+LXU.US,D,20251215,000000,8.9,8.98,8.76,8.88,363891,0
+LXU.US,D,20251216,000000,8.8,8.91,8.72,8.77,452449,0
+LXU.US,D,20251217,000000,8.81,8.87,8.6206,8.71,280576,0
+LXU.US,D,20251218,000000,8.825,8.88,8.73,8.78,299055,0
+LXU.US,D,20251219,000000,8.8,8.835,8.64,8.68,791847,0
+LXU.US,D,20251222,000000,8.775,8.775,8.53,8.53,340437,0
+LXU.US,D,20251223,000000,8.55,8.6258,8.445,8.53,390833,0
+LXU.US,D,20251224,000000,8.51,8.56,8.4,8.48,193386,0
+LXU.US,D,20251226,000000,8.495,8.51,8.38,8.51,376240,0
+LXU.US,D,20251229,000000,8.51,8.51,8.35,8.45,306013,0
+LXU.US,D,20251230,000000,8.47,8.47,8.31,8.32,248753,0
+LXU.US,D,20251231,000000,8.3,8.535,8.3,8.5,329741,0
+LXU.US,D,20260102,000000,8.45,8.6436,8.22,8.57,299403,0
+LXU.US,D,20260105,000000,8.71,8.8099,8.44,8.64,461055,0
+LXU.US,D,20260106,000000,8.66,8.95,8.52,8.91,339689,0
+LXU.US,D,20260107,000000,8.85,8.9,8.69,8.86,272267,0
+LXU.US,D,20260108,000000,8.795,9.335,8.78,9.28,699236,0
+LXU.US,D,20260109,000000,9.21,9.33,9.02,9.3,628040,0
+LXU.US,D,20260112,000000,9.33,9.78,9.285,9.47,359652,0
+LXU.US,D,20260113,000000,9.56,9.84,9.53,9.64,574343,0
+LXU.US,D,20260114,000000,9.76,10.04,9.74,9.91,826212,0
+LXU.US,D,20260115,000000,9.8658,10.025,9.72,9.95,981718,0
+LXU.US,D,20260116,000000,9.82,9.83,9.575,9.6,508974,0
+LXU.US,D,20260120,000000,9.5,9.58,9.225,9.29,321862,0
+LXU.US,D,20260121,000000,9.42,10.17,9.42,9.96,1325554,0
+LXU.US,D,20260122,000000,10,10.1,9.74,9.75,704751,0
+LXU.US,D,20260123,000000,9.875,10.1,9.75,9.88,549034,0
+LXU.US,D,20260126,000000,9.998,9.998,9.59,9.66,392340,0
+LXU.US,D,20260127,000000,9.69,9.69,9.45,9.52,319535,0
+LXU.US,D,20260128,000000,9.53,9.65,9.35,9.45,331767,0
+LXU.US,D,20260129,000000,9.51,9.59,9.27,9.57,616781,0
+LXU.US,D,20260130,000000,9.47,9.5222,9.125,9.29,656650,0
+LXU.US,D,20260202,000000,9.39,9.39,9.08,9.15,305899,0
+LXU.US,D,20260203,000000,9.26,9.44,9.07,9.41,637004,0
+LXU.US,D,20260204,000000,9.56,9.85,9.46,9.85,534983,0
+LXU.US,D,20260205,000000,9.695,9.695,9.29,9.34,521270,0
+LXU.US,D,20260206,000000,9.325,9.781,9.325,9.66,372797,0
+LXU.US,D,20260209,000000,9.67,10.01,9.555,9.95,288693,0
+LXU.US,D,20260210,000000,9.86,10.095,9.84,9.97,410959,0
+LXU.US,D,20260211,000000,9.975,10.405,9.91,10.33,550916,0
+LXU.US,D,20260212,000000,10.3988,10.4,9.72,9.79,367592,0
+LXU.US,D,20260213,000000,9.755,10.01,9.62,9.85,347941,0
+LXU.US,D,20260217,000000,9.81,9.81,9.4485,9.68,244001,0
+LXU.US,D,20260218,000000,9.66,9.99,9.66,9.74,348582,0
diff --git a/daily/us/nyse stocks/1/lyld.us.txt b/daily/us/nyse stocks/1/lyld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63e9df7b745d09b2c877fe61e41d1ba743996648
--- /dev/null
+++ b/daily/us/nyse stocks/1/lyld.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LYLD.US,D,20240715,000000,25.35,25.58,25.35,25.3636,2362,0
+LYLD.US,D,20240716,000000,25.76,25.84,25.6962,25.8325,1096,0
+LYLD.US,D,20240717,000000,26.05,26.05,25.9843,26.0152,4962,0
+LYLD.US,D,20240718,000000,26.03,26.095,25.83,25.83,2782,0
+LYLD.US,D,20240719,000000,25.478,25.478,25.47,25.47,162,0
+LYLD.US,D,20240722,000000,25.44,25.5567,25.44,25.5567,5263,0
+LYLD.US,D,20240723,000000,25.4111,25.4111,25.4111,25.4111,158,0
+LYLD.US,D,20240724,000000,25.385,25.49,25.3132,25.3132,3033,0
+LYLD.US,D,20240725,000000,25.6645,25.82,25.6645,25.7518,65502,0
+LYLD.US,D,20240726,000000,26.08,26.08,26.0184,26.0184,171,0
+LYLD.US,D,20240729,000000,25.94,26.1092,25.94,26.0309,13410,0
+LYLD.US,D,20240730,000000,26.49,26.49,26.3,26.3766,73306,0
+LYLD.US,D,20240731,000000,26.5,26.57,26.4297,26.4297,9099,0
+LYLD.US,D,20240801,000000,26.53,26.53,25.801,25.8683,8429,0
+LYLD.US,D,20240802,000000,25.42,25.51,24.9817,25.19,12867,0
+LYLD.US,D,20240805,000000,24.29,24.73,24.29,24.5834,62279,0
+LYLD.US,D,20240806,000000,25.0116,25.0116,24.9013,24.9013,183,0
+LYLD.US,D,20240807,000000,24.7539,24.7539,24.7539,24.7539,164,0
+LYLD.US,D,20240808,000000,25.2,25.2307,25.2,25.2307,41866,0
+LYLD.US,D,20240809,000000,25.2785,25.2785,25.2785,25.2785,52,0
+LYLD.US,D,20240812,000000,25.28,25.28,25.175,25.175,714,0
+LYLD.US,D,20240813,000000,25.21,25.35,25.21,25.3255,2442,0
+LYLD.US,D,20240814,000000,25.376,25.445,25.376,25.4213,1461,0
+LYLD.US,D,20240815,000000,25.77,25.77,25.6902,25.6902,974,0
+LYLD.US,D,20240816,000000,25.7167,25.84,25.7167,25.8127,2436,0
+LYLD.US,D,20240819,000000,25.96,26.05,25.96,26.05,1153,0
+LYLD.US,D,20240820,000000,25.9299,25.9299,25.7901,25.7901,235,0
+LYLD.US,D,20240821,000000,26,26.03,25.98,26.0036,1055,0
+LYLD.US,D,20240822,000000,26.0023,26.0023,26.0023,26.0023,37,0
+LYLD.US,D,20240823,000000,26.38,26.4711,26.3799,26.4711,552,0
+LYLD.US,D,20240826,000000,26.5189,26.5189,26.5189,26.5189,12,0
+LYLD.US,D,20240827,000000,26.4532,26.4532,26.4199,26.4435,1745,0
+LYLD.US,D,20240828,000000,26.469,26.5,26.41,26.4237,609,0
+LYLD.US,D,20240829,000000,26.65,26.65,26.5393,26.5393,574,0
+LYLD.US,D,20240830,000000,26.65,26.7969,26.58,26.7969,218,0
+LYLD.US,D,20240903,000000,26.5,26.5,26.332,26.332,784,0
+LYLD.US,D,20240904,000000,26.17,26.2589,26.17,26.2589,361,0
+LYLD.US,D,20240905,000000,26.0156,26.0156,26.0156,26.0156,75,0
+LYLD.US,D,20240906,000000,26.205,26.205,25.725,25.725,1002,0
+LYLD.US,D,20240909,000000,25.8949,25.8949,25.8949,25.8949,40,0
+LYLD.US,D,20240910,000000,25.6953,25.6953,25.6953,25.6953,11,0
+LYLD.US,D,20240911,000000,25.24,25.57,25.24,25.5435,1369,0
+LYLD.US,D,20240912,000000,25.73,25.775,25.73,25.775,1159,0
+LYLD.US,D,20240913,000000,26.046,26.046,26.046,26.046,20,0
+LYLD.US,D,20240916,000000,26.15,26.24,26.15,26.24,827,0
+LYLD.US,D,20240917,000000,26.41,26.46,26.4082,26.46,6116,0
+LYLD.US,D,20240918,000000,26.65,26.65,26.52,26.52,576,0
+LYLD.US,D,20240919,000000,26.92,26.93,26.89,26.93,1222,0
+LYLD.US,D,20240920,000000,26.51,26.6425,26.51,26.5817,988,0
+LYLD.US,D,20240923,000000,26.7,26.77,26.6887,26.77,972,0
+LYLD.US,D,20240924,000000,26.9,26.9,26.81,26.81,1409,0
+LYLD.US,D,20240925,000000,26.4851,26.4851,26.4851,26.4851,207,0
+LYLD.US,D,20240926,000000,26.81,26.81,26.69,26.74,2268,0
+LYLD.US,D,20240927,000000,26.95,26.95,26.9,26.91,516,0
+LYLD.US,D,20241001,000000,26.9627,26.9627,26.9627,26.9627,4,0
+LYLD.US,D,20241002,000000,26.87,26.91,26.87,26.91,258,0
+LYLD.US,D,20241003,000000,26.8613,26.8613,26.8613,26.8613,154,0
+LYLD.US,D,20241004,000000,27.1512,27.1512,27.1512,27.1512,54,0
+LYLD.US,D,20241007,000000,27.06,27.06,27.05,27.05,483,0
+LYLD.US,D,20241008,000000,26.8246,26.8246,26.8246,26.8246,59,0
+LYLD.US,D,20241009,000000,26.8,27.04,26.8,27.04,508,0
+LYLD.US,D,20241010,000000,27.03,27.07,26.9836,26.9836,2157,0
+LYLD.US,D,20241011,000000,27.1779,27.1779,27.1779,27.1779,8,0
+LYLD.US,D,20241014,000000,27.18,27.35,27.18,27.35,844,0
+LYLD.US,D,20241015,000000,27.4036,27.4036,27.0936,27.0936,202,0
+LYLD.US,D,20241016,000000,27.3289,27.38,27.3239,27.3239,1934,0
+LYLD.US,D,20241017,000000,27.3605,27.38,27.35,27.3586,635,0
+LYLD.US,D,20241018,000000,27.3008,27.3008,27.3,27.3,106,0
+LYLD.US,D,20241021,000000,26.75,26.99,26.75,26.93,402,0
+LYLD.US,D,20241022,000000,26.75,26.84,26.75,26.7792,506,0
+LYLD.US,D,20241023,000000,26.6961,26.6961,26.6961,26.6961,17,0
+LYLD.US,D,20241024,000000,26.7,26.75,26.7,26.75,207,0
+LYLD.US,D,20241025,000000,26.55,26.55,26.3906,26.3906,1536,0
+LYLD.US,D,20241028,000000,26.6175,26.6175,26.6175,26.6175,102,0
+LYLD.US,D,20241029,000000,26.49,26.49,26.4162,26.4162,1342,0
+LYLD.US,D,20241030,000000,26.3924,26.3924,26.3924,26.3924,38,0
+LYLD.US,D,20241031,000000,26.2479,26.2479,26.2479,26.2479,65,0
+LYLD.US,D,20241104,000000,26.3402,26.3402,26.3402,26.3402,5,0
+LYLD.US,D,20241105,000000,26.5664,26.5664,26.5664,26.5664,79,0
+LYLD.US,D,20241106,000000,27.37,27.61,27.3699,27.61,1308,0
+LYLD.US,D,20241107,000000,27.46,27.46,27.3699,27.39,7073,0
+LYLD.US,D,20241108,000000,27.3584,27.3584,27.3584,27.3584,103,0
+LYLD.US,D,20241112,000000,27.46,27.47,27.37,27.3704,1813,0
+LYLD.US,D,20241113,000000,27.4,27.54,27.4,27.4002,4246,0
+LYLD.US,D,20241114,000000,27.31,27.31,27.308,27.308,1230,0
+LYLD.US,D,20241115,000000,27.15,27.22,27.13,27.2106,10145,0
+LYLD.US,D,20241118,000000,27.3184,27.3197,27.29,27.296,1951,0
+LYLD.US,D,20241119,000000,27.1,27.1,27.08,27.088,419,0
+LYLD.US,D,20241120,000000,27.14,27.266,27.14,27.266,863,0
+LYLD.US,D,20241121,000000,27.5,27.5548,27.5,27.5027,1146,0
+LYLD.US,D,20241122,000000,27.55,27.79,27.55,27.79,4479,0
+LYLD.US,D,20241125,000000,28.07,28.18,27.9473,27.9473,3399,0
+LYLD.US,D,20241127,000000,28,28,27.8839,27.8839,590,0
+LYLD.US,D,20241203,000000,27.6494,27.6494,27.6252,27.6252,127,0
+LYLD.US,D,20241204,000000,27.37,27.37,27.3466,27.3466,706,0
+LYLD.US,D,20241205,000000,27.4,27.41,27.33,27.41,353149,0
+LYLD.US,D,20241209,000000,27.31,27.31,27.0865,27.0865,518,0
+LYLD.US,D,20241210,000000,27,27,26.7629,26.7629,1518,0
+LYLD.US,D,20241211,000000,26.7,26.75,26.69,26.75,2550,0
+LYLD.US,D,20241212,000000,26.69,26.69,26.58,26.58,897,0
+LYLD.US,D,20241213,000000,26.47,26.51,26.47,26.51,1205,0
+LYLD.US,D,20241216,000000,26.48,26.48,26.1621,26.1621,310,0
+LYLD.US,D,20241217,000000,26.12,26.17,25.9,25.9385,1161,0
+LYLD.US,D,20241218,000000,26.02,26.03,25.34,25.34,1181,0
+LYLD.US,D,20241219,000000,25.33,25.33,25.18,25.23,4728,0
+LYLD.US,D,20241220,000000,25.25,25.45,25.2499,25.45,1221,0
+LYLD.US,D,20241223,000000,25.26,25.47,25.26,25.47,2147,0
+LYLD.US,D,20241227,000000,25.4367,25.54,25.4367,25.54,1323,0
+LYLD.US,D,20241230,000000,25.1107,25.36,25.1107,25.32,3374,0
+LYLD.US,D,20241231,000000,25.44,25.44,25.3859,25.3859,511,0
+LYLD.US,D,20250102,000000,25.39,25.39,25.29,25.33,3686,0
+LYLD.US,D,20250103,000000,25.45,25.52,25.45,25.45,522,0
+LYLD.US,D,20250106,000000,25.67,25.79,25.53,25.53,11462,0
+LYLD.US,D,20250107,000000,25.57,25.57,25.4754,25.4754,400,0
+LYLD.US,D,20250108,000000,25.49,25.55,25.49,25.55,3256,0
+LYLD.US,D,20250113,000000,25.3735,25.49,25.3735,25.49,24500,0
+LYLD.US,D,20250115,000000,26.1889,26.1889,26.1558,26.1558,224,0
+LYLD.US,D,20250116,000000,26.05,26.23,26.05,26.23,2181,0
+LYLD.US,D,20250117,000000,26.48,26.5,26.42,26.42,1199,0
+LYLD.US,D,20250121,000000,26.53,26.58,26.48,26.52,2126,0
+LYLD.US,D,20250122,000000,26.36,26.41,26.29,26.29,1937,0
+LYLD.US,D,20250123,000000,26.38,26.46,26.38,26.46,1690,0
+LYLD.US,D,20250124,000000,26.5699,26.57,26.45,26.45,662,0
+LYLD.US,D,20250127,000000,26.73,26.79,26.6599,26.79,388,0
+LYLD.US,D,20250128,000000,26.69,26.69,26.57,26.57,828,0
+LYLD.US,D,20250129,000000,26.77,26.78,26.6274,26.6274,492,0
+LYLD.US,D,20250130,000000,26.75,26.79,26.75,26.753,407,0
+LYLD.US,D,20250131,000000,26.75,26.75,26.5297,26.5297,2411,0
+LYLD.US,D,20250203,000000,26.11,26.4,26.11,26.3765,922,0
+LYLD.US,D,20250204,000000,26.42,26.44,26.38,26.3861,1324,0
+LYLD.US,D,20250205,000000,26.36,26.3845,26.36,26.3845,277,0
+LYLD.US,D,20250206,000000,26.12,26.2304,26.12,26.2304,1361,0
+LYLD.US,D,20250207,000000,26.19,26.19,26.0564,26.0564,566,0
+LYLD.US,D,20250210,000000,26.18,26.18,26.1589,26.1589,216,0
+LYLD.US,D,20250211,000000,26.18,26.31,26.18,26.2488,1082,0
+LYLD.US,D,20250212,000000,25.96,26.05,25.96,25.9825,3492,0
+LYLD.US,D,20250213,000000,26.04,26.2189,26.04,26.2189,109,0
+LYLD.US,D,20250214,000000,26.41,26.41,26.371,26.371,547,0
+LYLD.US,D,20250218,000000,26.47,26.57,26.47,26.5367,2338,0
+LYLD.US,D,20250220,000000,26.38,26.5228,26.38,26.5228,300,0
+LYLD.US,D,20250221,000000,26.2,26.2011,26.2,26.2011,322,0
+LYLD.US,D,20250224,000000,26.34,26.34,26.34,26.34,100,0
+LYLD.US,D,20250226,000000,26.18,26.19,26.18,26.1857,246,0
+LYLD.US,D,20250227,000000,26.42,26.42,26.2038,26.2038,217,0
+LYLD.US,D,20250228,000000,26.33,26.4913,26.2592,26.4913,415,0
+LYLD.US,D,20250303,000000,26.56,26.56,26.1875,26.1875,139,0
+LYLD.US,D,20250310,000000,25.89,25.89,25.7199,25.8089,1795,0
+LYLD.US,D,20250312,000000,25.4,25.4,25.2475,25.2475,2386,0
+LYLD.US,D,20250313,000000,25.17,25.17,25,25.0057,202,0
+LYLD.US,D,20250314,000000,25.43,25.5404,25.43,25.5404,143,0
+LYLD.US,D,20250319,000000,25.83,25.93,25.83,25.93,56092,0
+LYLD.US,D,20250320,000000,25.86,25.86,25.7265,25.7265,489,0
+LYLD.US,D,20250325,000000,26.01,26.01,25.8998,25.8998,561,0
+LYLD.US,D,20250326,000000,25.96,26.0105,25.94,26.0105,396,0
+LYLD.US,D,20250407,000000,22.19,22.98,22.19,22.9794,1391,0
+LYLD.US,D,20250408,000000,23.2226,23.2226,22.36,22.5373,1051,0
+LYLD.US,D,20250409,000000,22.35,24.1701,22.35,24.1348,2053,0
+LYLD.US,D,20250410,000000,23.14,23.3511,23.14,23.3511,208,0
+LYLD.US,D,20250411,000000,23.21,23.6266,23.21,23.6266,148,0
+LYLD.US,D,20250414,000000,23.955,23.955,23.8493,23.8493,4186,0
+LYLD.US,D,20250415,000000,23.89,23.89,23.7465,23.7465,767,0
+LYLD.US,D,20250422,000000,23.7101,23.85,23.7101,23.85,623,0
+LYLD.US,D,20250423,000000,24.05,24.05,24.05,24.05,349405,0
+LYLD.US,D,20250425,000000,24.24,24.2494,24.24,24.2494,325,0
+LYLD.US,D,20250428,000000,24.3101,24.3966,24.3101,24.3966,198,0
+LYLD.US,D,20250429,000000,24.45,24.5755,24.45,24.5755,106,0
+LYLD.US,D,20250430,000000,24.38,24.56,24.38,24.56,314,0
+LYLD.US,D,20250507,000000,24.71,24.7262,24.6801,24.7262,4314,0
+LYLD.US,D,20250509,000000,25.02,25.02,24.99,24.99,3364,0
+LYLD.US,D,20250513,000000,25.75,25.8,25.75,25.7611,248,0
+LYLD.US,D,20250516,000000,25.9699,26,25.9699,25.975,6377,0
+LYLD.US,D,20250519,000000,25.95,25.95,25.93,25.9478,604,0
+LYLD.US,D,20250521,000000,25.63,25.63,25.3164,25.3164,573,0
+LYLD.US,D,20250527,000000,25.56,25.56,25.3156,25.5448,788,0
+LYLD.US,D,20250528,000000,25.4037,25.45,25.2508,25.2508,2760,0
+LYLD.US,D,20250530,000000,25.32,25.384,25.24,25.384,555,0
+LYLD.US,D,20250602,000000,25.2,25.4341,25.2,25.4341,483,0
+LYLD.US,D,20250603,000000,25.33,25.6582,25.33,25.6582,956,0
+LYLD.US,D,20250604,000000,25.72,25.72,25.51,25.51,5263,0
+LYLD.US,D,20250605,000000,25.41,25.55,25.41,25.4156,3797,0
+LYLD.US,D,20250606,000000,25.6587,25.7367,25.6587,25.7367,2699,0
+LYLD.US,D,20250609,000000,25.84,25.92,25.7913,25.7913,10835,0
+LYLD.US,D,20250610,000000,25.9895,26.04,25.94,25.9577,8636,0
+LYLD.US,D,20250611,000000,25.95,25.963,25.84,25.9,4179,0
+LYLD.US,D,20250612,000000,25.77,25.9275,25.77,25.9275,280,0
+LYLD.US,D,20250613,000000,25.88,25.95,25.74,25.74,665,0
+LYLD.US,D,20250616,000000,25.92,25.94,25.8697,25.94,1178,0
+LYLD.US,D,20250617,000000,26.04,26.0596,25.86,25.86,646,0
+LYLD.US,D,20250618,000000,25.75,25.79,25.63,25.63,2071,0
+LYLD.US,D,20250620,000000,25.8,25.8,25.64,25.75,1317,0
+LYLD.US,D,20250623,000000,25.75,25.89,25.73,25.89,1286,0
+LYLD.US,D,20250624,000000,25.985,26.02,25.985,26.02,2020,0
+LYLD.US,D,20250625,000000,25.84,25.867,25.785,25.785,2060,0
+LYLD.US,D,20250626,000000,25.95,26.06,25.95,26.0334,2261,0
+LYLD.US,D,20250627,000000,26.12,26.12,26.0648,26.0648,1339,0
+LYLD.US,D,20250630,000000,26.12,26.5,26.1,26.2,3900,0
+LYLD.US,D,20250701,000000,26.62,26.69,26.54,26.62,3834,0
+LYLD.US,D,20250702,000000,26.46,26.585,26.4599,26.585,1696,0
+LYLD.US,D,20250703,000000,26.6868,26.6868,26.6622,26.6622,361,0
+LYLD.US,D,20250708,000000,26.68,26.68,26.6093,26.6093,476,0
+LYLD.US,D,20250709,000000,26.61,26.65,26.6,26.6175,1440,0
+LYLD.US,D,20250710,000000,26.84,26.84,26.8018,26.8018,1150,0
+LYLD.US,D,20250711,000000,26.64,26.65,26.64,26.65,275,0
+LYLD.US,D,20250714,000000,26.65,26.69,26.57,26.69,1261,0
+LYLD.US,D,20250716,000000,26.2299,26.66,26.2299,26.2644,608,0
+LYLD.US,D,20250717,000000,26.36,26.4646,26.33,26.4646,271,0
+LYLD.US,D,20250718,000000,26.5099,26.5099,26.12,26.4448,885,0
+LYLD.US,D,20250721,000000,26.58,26.58,26.4161,26.4161,681,0
+LYLD.US,D,20250722,000000,26.7799,26.7883,26.7799,26.7883,361,0
+LYLD.US,D,20250725,000000,26.8,26.8,26.7828,26.7828,191,0
+LYLD.US,D,20250728,000000,26.7,26.7,26.621,26.621,3848,0
+LYLD.US,D,20250729,000000,26.62,26.62,26.5801,26.5801,173,0
+LYLD.US,D,20250731,000000,26.42,26.42,26.2411,26.2411,337,0
+LYLD.US,D,20250806,000000,26.34,26.34,26.2022,26.2022,228,0
+LYLD.US,D,20250807,000000,26.04,26.0905,26.04,26.0905,158,0
+LYLD.US,D,20250811,000000,26.17,26.2067,26.17,26.2067,272,0
+LYLD.US,D,20250815,000000,26.9458,26.97,26.8805,26.8805,813,0
+LYLD.US,D,20250819,000000,26.95,26.9517,26.95,26.9517,137,0
+LYLD.US,D,20250821,000000,27.06,27.06,27.0064,27.0064,524,0
+LYLD.US,D,20250825,000000,27.52,27.52,27.4946,27.4946,426,0
+LYLD.US,D,20250829,000000,27.525,27.5448,27.525,27.5448,203,0
+LYLD.US,D,20250903,000000,27.319,27.3678,27.319,27.3678,613,0
+LYLD.US,D,20250905,000000,27.64,27.6568,27.64,27.6568,216,0
+LYLD.US,D,20250910,000000,27.2875,27.4305,27.2875,27.4305,486,0
+LYLD.US,D,20250915,000000,27.5096,27.5096,27.44,27.44,401,0
+LYLD.US,D,20250917,000000,27.5188,27.5188,27.4013,27.4013,275,0
+LYLD.US,D,20250918,000000,27.35,27.42,27.35,27.42,2284,0
+LYLD.US,D,20250922,000000,27.3443,27.3443,27.3443,27.3443,544,0
+LYLD.US,D,20250924,000000,27.55,27.55,27.5151,27.5151,372,0
+LYLD.US,D,20250926,000000,27.65,27.6742,27.6365,27.6742,996,0
+LYLD.US,D,20250930,000000,27.6,27.6732,27.6,27.6732,372,0
+LYLD.US,D,20251007,000000,27.545,27.545,27.19,27.5375,297,0
+LYLD.US,D,20251008,000000,27.51,27.51,27.4489,27.4489,1282,0
+LYLD.US,D,20251009,000000,27.31,27.31,27.06,27.1444,731,0
+LYLD.US,D,20251010,000000,26.9018,26.9018,26.5558,26.5558,1890,0
+LYLD.US,D,20251013,000000,26.718,26.7889,26.34,26.7889,358,0
+LYLD.US,D,20251014,000000,26.96,27.2425,26.96,27.1843,629,0
+LYLD.US,D,20251015,000000,27.17,27.17,27.06,27.1011,799,0
+LYLD.US,D,20251016,000000,26.77,26.9862,26.65,26.7009,1818,0
+LYLD.US,D,20251017,000000,26.835,26.835,26.74,26.8343,228,0
+LYLD.US,D,20251020,000000,26.9969,27.0979,26.9969,27.0979,1077,0
+LYLD.US,D,20251021,000000,27.24,27.24,26.6,27.1992,475,0
+LYLD.US,D,20251024,000000,27.43,27.4301,27.3191,27.3191,1008,0
+LYLD.US,D,20251027,000000,27.34,27.4086,27.34,27.4086,234,0
+LYLD.US,D,20251029,000000,27.3199,27.32,27.196,27.196,225,0
+LYLD.US,D,20251031,000000,26.8005,27.0116,26.8005,27.0116,1010,0
+LYLD.US,D,20251103,000000,26.804,26.88,26.804,26.8732,588,0
+LYLD.US,D,20251106,000000,26.89,26.8901,26.8652,26.8652,468,0
+LYLD.US,D,20251111,000000,27.4,27.48,27.4,27.4101,606,0
+LYLD.US,D,20251113,000000,27.42,27.42,27.3057,27.3057,1917,0
+LYLD.US,D,20251118,000000,26.93,26.95,26.8965,26.8965,753,0
+LYLD.US,D,20251119,000000,26.76,26.76,26.76,26.76,424,0
+LYLD.US,D,20251121,000000,27.1391,27.1391,27.0224,27.0224,444,0
+LYLD.US,D,20251124,000000,27.18,27.18,27.1561,27.1561,215,0
+LYLD.US,D,20251125,000000,27.56,27.56,27.5364,27.5364,2643,0
+LYLD.US,D,20251201,000000,27.87,27.8701,27.7365,27.7365,631,0
+LYLD.US,D,20251202,000000,27.5902,27.722,27.5902,27.6691,726,0
+LYLD.US,D,20251203,000000,27.83,27.83,27.7959,27.7959,365,0
+LYLD.US,D,20251204,000000,27.8,27.8301,27.8,27.8129,2511,0
+LYLD.US,D,20251205,000000,27.92,27.93,27.7839,27.7839,1404,0
+LYLD.US,D,20251208,000000,27.72,27.72,27.27,27.6826,515,0
+LYLD.US,D,20251209,000000,27.76,27.76,27.7141,27.7141,801,0
+LYLD.US,D,20251210,000000,28.06,28.219,28.06,28.219,334,0
+LYLD.US,D,20251215,000000,28.45,28.49,28.43,28.4538,2317,0
+LYLD.US,D,20251216,000000,28.35,28.35,28.22,28.22,1398,0
+LYLD.US,D,20251217,000000,28.27,28.27,28.27,28.27,350,0
+LYLD.US,D,20251222,000000,28.17,28.19,28.14,28.1477,1350,0
+LYLD.US,D,20251223,000000,28.1,28.1,28.092,28.092,840,0
+LYLD.US,D,20251229,000000,28.08,28.0932,28.08,28.0932,171,0
+LYLD.US,D,20251230,000000,28.09,28.1,28.0466,28.0466,1042,0
+LYLD.US,D,20251231,000000,27.898,27.92,27.8375,27.8375,366,0
+LYLD.US,D,20260102,000000,28.04,28.0489,28.04,28.0489,403,0
+LYLD.US,D,20260105,000000,28.42,28.42,28.4199,28.4199,797,0
+LYLD.US,D,20260106,000000,28.54,28.54,28.4943,28.4943,525,0
+LYLD.US,D,20260107,000000,28.32,28.32,28.1669,28.1669,376,0
+LYLD.US,D,20260109,000000,28.675,29.16,28.65,28.692,1505,0
+LYLD.US,D,20260112,000000,28.66,28.66,28.6564,28.6564,246,0
+LYLD.US,D,20260113,000000,28.76,28.76,28.6124,28.6124,769,0
+LYLD.US,D,20260114,000000,28.89,28.94,28.8883,28.8883,2304,0
+LYLD.US,D,20260115,000000,29.001,29.06,29.001,29.0384,1922,0
+LYLD.US,D,20260116,000000,28.84,28.86,28.74,28.7462,2360,0
+LYLD.US,D,20260120,000000,28.515,28.64,28.43,28.4446,1674,0
+LYLD.US,D,20260121,000000,28.76,28.9,28.75,28.9,856,0
+LYLD.US,D,20260122,000000,28.9295,29.01,28.89,28.89,778,0
+LYLD.US,D,20260126,000000,28.77,28.8,28.77,28.7786,543,0
+LYLD.US,D,20260127,000000,28.83,28.83,28.7916,28.7916,143,0
+LYLD.US,D,20260128,000000,28.78,28.78,28.76,28.77,969,0
+LYLD.US,D,20260129,000000,28.91,28.9402,28.91,28.9402,307,0
+LYLD.US,D,20260130,000000,28.72,28.9039,28.72,28.9039,1980,0
+LYLD.US,D,20260202,000000,29.13,29.13,29.13,29.13,965,0
+LYLD.US,D,20260205,000000,29.8284,29.83,29.7639,29.7639,1031,0
+LYLD.US,D,20260209,000000,30.369,30.369,30.2315,30.2315,723,0
+LYLD.US,D,20260210,000000,30.35,30.389,30.28,30.389,1431,0
+LYLD.US,D,20260211,000000,30.52,30.7161,30.52,30.7161,155,0
+LYLD.US,D,20260212,000000,30.3,30.4,30.21,30.2505,674,0
+LYLD.US,D,20260213,000000,30.53,30.53,30.4454,30.4454,452,0
+LYLD.US,D,20260217,000000,30.125,30.472,30.125,30.3235,8384,0
+LYLD.US,D,20260218,000000,30.4,30.43,30.395,30.41,478,0
diff --git a/daily/us/nyse stocks/1/maxj.us.txt b/daily/us/nyse stocks/1/maxj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5316ec2975d0993c39e36a7237ddb47ffce79594
--- /dev/null
+++ b/daily/us/nyse stocks/1/maxj.us.txt	
@@ -0,0 +1,406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAXJ.US,D,20240702,000000,25.1,25.18,25.0901,25.18,506512,0
+MAXJ.US,D,20240703,000000,25.18,25.18,25.12,25.1796,227456,0
+MAXJ.US,D,20240705,000000,25.18,25.21,25.12,25.2,331401,0
+MAXJ.US,D,20240708,000000,25.24,25.24,25.15,25.19,150905,0
+MAXJ.US,D,20240709,000000,25.23,25.23,25.15,25.15,207293,0
+MAXJ.US,D,20240710,000000,25.25,25.26,25.2,25.24,110226,0
+MAXJ.US,D,20240711,000000,25.3,25.3,25.205,25.24,129171,0
+MAXJ.US,D,20240712,000000,25.25,25.37,25.25,25.2881,154435,0
+MAXJ.US,D,20240715,000000,25.4,25.46,25.35,25.38,71785,0
+MAXJ.US,D,20240716,000000,25.47,25.5583,25.3916,25.4488,134307,0
+MAXJ.US,D,20240717,000000,25.49,25.51,25.32,25.3242,99239,0
+MAXJ.US,D,20240718,000000,25.355,25.36,25.25,25.2864,99775,0
+MAXJ.US,D,20240719,000000,25.27,25.3198,25.25,25.265,48647,0
+MAXJ.US,D,20240722,000000,25.3,25.35,25.27,25.34,59456,0
+MAXJ.US,D,20240723,000000,25.36,25.36,25.3107,25.33,32677,0
+MAXJ.US,D,20240724,000000,25.23,25.25,25.16,25.16,107757,0
+MAXJ.US,D,20240725,000000,25.16,25.23,25.1,25.115,177749,0
+MAXJ.US,D,20240726,000000,25.21,25.23,25.1594,25.1988,64040,0
+MAXJ.US,D,20240729,000000,25.34,25.34,25.2,25.23,571739,0
+MAXJ.US,D,20240730,000000,25.25,25.25,25.14,25.18,83751,0
+MAXJ.US,D,20240731,000000,25.31,25.3599,25.275,25.33,105657,0
+MAXJ.US,D,20240801,000000,25.39,25.39,25.152,25.24,131880,0
+MAXJ.US,D,20240802,000000,25.15,25.21,25.07,25.1628,531718,0
+MAXJ.US,D,20240805,000000,25,25.16,24.85,25.05,165726,0
+MAXJ.US,D,20240806,000000,25.01,25.19,25.01,25.1,1684790,0
+MAXJ.US,D,20240807,000000,25.19,25.2,25,25,457903,0
+MAXJ.US,D,20240808,000000,25.07,25.18,25.02,25.13,82455,0
+MAXJ.US,D,20240809,000000,25.18,25.2,25.131,25.1999,64591,0
+MAXJ.US,D,20240812,000000,25.2,25.24,25.12,25.16,124390,0
+MAXJ.US,D,20240813,000000,25.26,25.3599,25.2002,25.3161,69909,0
+MAXJ.US,D,20240814,000000,25.22,25.49,25.22,25.4,48622,0
+MAXJ.US,D,20240815,000000,25.56,25.56,25.35,25.51,264084,0
+MAXJ.US,D,20240816,000000,25.47,25.54,25.445,25.52,69428,0
+MAXJ.US,D,20240819,000000,25.53,25.59,25.44,25.59,31128,0
+MAXJ.US,D,20240820,000000,25.62,25.62,25.5001,25.6,43088,0
+MAXJ.US,D,20240821,000000,25.63,25.68,25.5601,25.67,62248,0
+MAXJ.US,D,20240822,000000,25.5801,25.6699,25.54,25.6,13129,0
+MAXJ.US,D,20240823,000000,25.63,25.69,25.5608,25.6495,36216,0
+MAXJ.US,D,20240826,000000,25.74,25.74,25.61,25.67,150906,0
+MAXJ.US,D,20240827,000000,25.6,25.71,25.6,25.7,41339,0
+MAXJ.US,D,20240828,000000,25.6825,25.6825,25.595,25.68,22051,0
+MAXJ.US,D,20240829,000000,25.68,25.7,25.61,25.69,67207,0
+MAXJ.US,D,20240830,000000,25.65,25.75,25.6122,25.75,32926,0
+MAXJ.US,D,20240903,000000,25.68,25.7,25.53,25.6,33031,0
+MAXJ.US,D,20240904,000000,25.53,25.61,25.52,25.58,27061,0
+MAXJ.US,D,20240905,000000,25.6,25.6499,25.5,25.56,36496,0
+MAXJ.US,D,20240906,000000,25.56,25.56,25.3501,25.36,23503,0
+MAXJ.US,D,20240909,000000,25.48,25.5199,25.4001,25.5,51994,0
+MAXJ.US,D,20240910,000000,25.55,25.56,25.4001,25.56,12363,0
+MAXJ.US,D,20240911,000000,25.53,25.65,25.3535,25.65,11230,0
+MAXJ.US,D,20240912,000000,25.55,25.75,25.55,25.65,75321,0
+MAXJ.US,D,20240913,000000,25.73,25.78,25.6601,25.78,28446,0
+MAXJ.US,D,20240916,000000,25.74,25.8,25.7,25.7531,24861,0
+MAXJ.US,D,20240917,000000,25.73,25.82,25.73,25.77,29057,0
+MAXJ.US,D,20240918,000000,25.765,25.87,25.7245,25.77,21752,0
+MAXJ.US,D,20240919,000000,25.92,25.95,25.8603,25.95,9590,0
+MAXJ.US,D,20240920,000000,25.89,25.9,25.8471,25.9,12510,0
+MAXJ.US,D,20240923,000000,25.95,25.95,25.85,25.905,18908,0
+MAXJ.US,D,20240924,000000,25.95,25.95,25.8901,25.94,16680,0
+MAXJ.US,D,20240925,000000,25.96,26,25.89,25.95,6959,0
+MAXJ.US,D,20240926,000000,25.9528,25.99,25.92,25.99,15123,0
+MAXJ.US,D,20240927,000000,25.93,25.99,25.92,25.92,8118,0
+MAXJ.US,D,20240930,000000,25.94,25.99,25.91,25.99,19097,0
+MAXJ.US,D,20241001,000000,25.9747,25.9899,25.89,25.97,21478,0
+MAXJ.US,D,20241002,000000,25.97,26,25.87,25.97,55050,0
+MAXJ.US,D,20241003,000000,25.97,26,25.9,25.97,61702,0
+MAXJ.US,D,20241004,000000,25.96,25.99,25.8801,25.965,20922,0
+MAXJ.US,D,20241007,000000,26.01,26.01,25.84,25.84,47250,0
+MAXJ.US,D,20241008,000000,25.9018,25.95,25.89,25.94,9332,0
+MAXJ.US,D,20241009,000000,25.93,26.05,25.93,26.05,53852,0
+MAXJ.US,D,20241010,000000,26.04,26.06,25.97,26.06,24815,0
+MAXJ.US,D,20241011,000000,25.99,26.17,25.99,26.1,185998,0
+MAXJ.US,D,20241014,000000,26.13,26.13,26.07,26.13,30834,0
+MAXJ.US,D,20241015,000000,26.15,26.15,26.0297,26.08,38791,0
+MAXJ.US,D,20241016,000000,26.046,26.11,26.046,26.11,11009,0
+MAXJ.US,D,20241017,000000,26.17,26.17,26.0587,26.13,8613,0
+MAXJ.US,D,20241018,000000,26.14,26.1421,26.08,26.08,58416,0
+MAXJ.US,D,20241021,000000,26.14,26.14,26.0671,26.13,24965,0
+MAXJ.US,D,20241022,000000,26.09,26.16,26.05,26.14,30944,0
+MAXJ.US,D,20241023,000000,26.095,26.1235,26.01,26.06,12372,0
+MAXJ.US,D,20241024,000000,26.08,26.09,26.03,26.09,6023,0
+MAXJ.US,D,20241025,000000,26.09,26.18,26.04,26.12,44535,0
+MAXJ.US,D,20241028,000000,26.11,26.1339,26.07,26.105,8477,0
+MAXJ.US,D,20241029,000000,26.06,26.14,26.05,26.13,71698,0
+MAXJ.US,D,20241030,000000,26.12,26.13,26.05,26.05,3434,0
+MAXJ.US,D,20241031,000000,26.0113,26.035,25.9,25.91,37696,0
+MAXJ.US,D,20241101,000000,25.99,26.03,25.961,26.01,29603,0
+MAXJ.US,D,20241104,000000,25.99,25.99,25.9,25.9,21210,0
+MAXJ.US,D,20241105,000000,25.97,26.02,25.95,26.0178,24637,0
+MAXJ.US,D,20241106,000000,26.165,26.18,26.1,26.18,64707,0
+MAXJ.US,D,20241107,000000,26.24,26.25,26.19,26.24,12946,0
+MAXJ.US,D,20241108,000000,26.26,26.31,26.26,26.305,14325,0
+MAXJ.US,D,20241111,000000,26.31,26.3239,26.2705,26.2955,7449,0
+MAXJ.US,D,20241112,000000,26.33,26.33,26.22,26.24,838349,0
+MAXJ.US,D,20241113,000000,26.3,26.31,26.23,26.26,110364,0
+MAXJ.US,D,20241114,000000,26.3499,26.3499,26.15,26.2,179825,0
+MAXJ.US,D,20241115,000000,26.15,26.1985,26.13,26.14,20667,0
+MAXJ.US,D,20241118,000000,26.19,26.19,26.1201,26.13,129871,0
+MAXJ.US,D,20241119,000000,26.15,26.21,26.03,26.21,5525,0
+MAXJ.US,D,20241120,000000,26.18,26.2133,26.15,26.19,6070,0
+MAXJ.US,D,20241121,000000,26.22,26.29,26.22,26.265,4416,0
+MAXJ.US,D,20241122,000000,26.294,26.32,26.23,26.32,27375,0
+MAXJ.US,D,20241125,000000,26.35,26.35,26.28,26.3,10987,0
+MAXJ.US,D,20241126,000000,26.35,26.3505,26.3101,26.349,17472,0
+MAXJ.US,D,20241127,000000,26.3356,26.35,26.32,26.33,5871,0
+MAXJ.US,D,20241129,000000,26.33,26.42,26.33,26.381,13155,0
+MAXJ.US,D,20241202,000000,26.39,26.44,26.37,26.4199,16181,0
+MAXJ.US,D,20241203,000000,26.4153,26.44,26.38,26.44,13634,0
+MAXJ.US,D,20241204,000000,26.45,26.4791,26.42,26.44,11236,0
+MAXJ.US,D,20241205,000000,26.44,26.46,26.41,26.4447,12346,0
+MAXJ.US,D,20241206,000000,26.45,26.48,26.45,26.47,9563,0
+MAXJ.US,D,20241209,000000,26.4502,26.47,26.42,26.42,14608,0
+MAXJ.US,D,20241210,000000,26.43,26.4404,26.43,26.43,6690,0
+MAXJ.US,D,20241211,000000,26.45,26.4867,26.45,26.4748,2363,0
+MAXJ.US,D,20241212,000000,26.45,26.5,26.42,26.42,11676,0
+MAXJ.US,D,20241213,000000,26.45,26.47,26.4341,26.44,11001,0
+MAXJ.US,D,20241216,000000,26.49,26.5,26.46,26.4661,10877,0
+MAXJ.US,D,20241217,000000,26.49,26.5,26.41,26.4468,22439,0
+MAXJ.US,D,20241218,000000,26.42,26.46,26.24,26.2448,246211,0
+MAXJ.US,D,20241219,000000,26.2696,26.2862,26.23,26.2344,5318,0
+MAXJ.US,D,20241220,000000,26.2,26.4,26.2,26.38,25383,0
+MAXJ.US,D,20241223,000000,26.35,26.38,26.31,26.37,14609,0
+MAXJ.US,D,20241224,000000,26.371,26.45,26.37,26.43,3927,0
+MAXJ.US,D,20241226,000000,26.498,26.54,26.47,26.54,5285,0
+MAXJ.US,D,20241227,000000,26.4899,26.4899,26.4,26.44,6147,0
+MAXJ.US,D,20241230,000000,26.15,26.1901,26.11,26.16,7932,0
+MAXJ.US,D,20241231,000000,26.1505,26.17,26.11,26.1355,3622,0
+MAXJ.US,D,20250102,000000,26.16,26.21,26.07,26.1076,12223,0
+MAXJ.US,D,20250103,000000,26.1937,26.24,26.15,26.2352,29799,0
+MAXJ.US,D,20250106,000000,26.31,26.3499,26.26,26.2775,17824,0
+MAXJ.US,D,20250107,000000,26.3,26.3,26.18,26.19,30490,0
+MAXJ.US,D,20250108,000000,26.16,26.22,26.16,26.19,7890,0
+MAXJ.US,D,20250110,000000,26.1449,26.15,26.07,26.08,13961,0
+MAXJ.US,D,20250113,000000,26.0147,26.0804,25.99,26.08,8495,0
+MAXJ.US,D,20250114,000000,26.17,26.17,26.06,26.11,138432,0
+MAXJ.US,D,20250115,000000,26.25,26.2781,26.23,26.265,4341,0
+MAXJ.US,D,20250116,000000,26.292,26.3146,26.26,26.2683,14990,0
+MAXJ.US,D,20250117,000000,26.39,26.39,26.34,26.37,15207,0
+MAXJ.US,D,20250121,000000,26.4199,26.46,26.369,26.41,19311,0
+MAXJ.US,D,20250122,000000,26.49,26.49,26.45,26.465,17820,0
+MAXJ.US,D,20250123,000000,26.4698,26.485,26.45,26.485,9744,0
+MAXJ.US,D,20250124,000000,26.51,26.52,26.48,26.49,4659,0
+MAXJ.US,D,20250127,000000,26.36,26.39,26.27,26.375,10080,0
+MAXJ.US,D,20250128,000000,26.43,26.47,26.37,26.4408,215268,0
+MAXJ.US,D,20250129,000000,26.46,26.46,26.4099,26.435,30639,0
+MAXJ.US,D,20250130,000000,26.4453,26.48,26.4108,26.4631,33145,0
+MAXJ.US,D,20250131,000000,26.51,26.52,26.42,26.435,7298,0
+MAXJ.US,D,20250203,000000,26.335,26.3999,26.26,26.36,28615,0
+MAXJ.US,D,20250204,000000,26.39,26.4499,26.39,26.4499,26455,0
+MAXJ.US,D,20250205,000000,26.43,26.46,26.41,26.455,13748,0
+MAXJ.US,D,20250206,000000,26.48,26.5066,26.46,26.5066,19179,0
+MAXJ.US,D,20250207,000000,26.5,26.5,26.4252,26.4252,8202,0
+MAXJ.US,D,20250210,000000,26.498,26.5,26.47,26.48,13750,0
+MAXJ.US,D,20250211,000000,26.49,26.52,26.485,26.515,14805,0
+MAXJ.US,D,20250212,000000,26.4424,26.51,26.4424,26.4986,2269,0
+MAXJ.US,D,20250213,000000,26.5,26.5609,26.5,26.555,24171,0
+MAXJ.US,D,20250214,000000,26.58,26.58,26.55,26.56,15270,0
+MAXJ.US,D,20250218,000000,26.57,26.69,26.57,26.585,9137,0
+MAXJ.US,D,20250219,000000,26.571,26.625,26.57,26.62,3569,0
+MAXJ.US,D,20250220,000000,26.6,26.618,26.555,26.61,33879,0
+MAXJ.US,D,20250221,000000,26.6,26.6,26.475,26.485,1928,0
+MAXJ.US,D,20250224,000000,26.49,26.53,26.45,26.47,16579,0
+MAXJ.US,D,20250225,000000,26.44,26.44,26.36,26.41,8631,0
+MAXJ.US,D,20250226,000000,26.4454,26.46,26.36,26.4014,17056,0
+MAXJ.US,D,20250227,000000,26.37,26.41,26.265,26.265,7337,0
+MAXJ.US,D,20250228,000000,26.26,26.38,26.22,26.38,15829,0
+MAXJ.US,D,20250303,000000,26.27,26.4599,26.2,26.227,28179,0
+MAXJ.US,D,20250304,000000,26.15,26.25,26.03,26.1237,14785,0
+MAXJ.US,D,20250305,000000,26.14,26.2499,26.06,26.228,4399,0
+MAXJ.US,D,20250306,000000,26.06,26.1584,25.99,26.01,15995,0
+MAXJ.US,D,20250307,000000,26.0301,26.1,25.9303,26.1,16231,0
+MAXJ.US,D,20250310,000000,25.9718,25.9718,25.74,25.8,89593,0
+MAXJ.US,D,20250311,000000,25.8031,25.8407,25.6681,25.71,22729,0
+MAXJ.US,D,20250312,000000,25.86,25.86,25.69,25.74,11137,0
+MAXJ.US,D,20250313,000000,25.7101,25.72,25.56,25.6002,8807,0
+MAXJ.US,D,20250314,000000,25.75,25.8364,25.67,25.8364,4025,0
+MAXJ.US,D,20250317,000000,25.865,25.9264,25.79,25.9264,11350,0
+MAXJ.US,D,20250318,000000,25.78,25.83,25.75,25.7871,21431,0
+MAXJ.US,D,20250319,000000,25.79,25.925,25.79,25.9114,7485,0
+MAXJ.US,D,20250320,000000,25.86,25.97,25.84,25.8957,9837,0
+MAXJ.US,D,20250321,000000,25.7816,25.8923,25.7816,25.8923,3211,0
+MAXJ.US,D,20250324,000000,26.011,26.1273,26.01,26.1273,3033,0
+MAXJ.US,D,20250325,000000,26.12,26.199,26.1065,26.1794,6890,0
+MAXJ.US,D,20250326,000000,26.141,26.165,25.9704,25.9805,8534,0
+MAXJ.US,D,20250327,000000,25.931,26.03,25.93,25.9821,10209,0
+MAXJ.US,D,20250328,000000,25.9566,25.9566,25.69,25.69,13334,0
+MAXJ.US,D,20250331,000000,25.53,25.79,25.5,25.79,13561,0
+MAXJ.US,D,20250401,000000,25.74,25.85,25.68,25.81,5809,0
+MAXJ.US,D,20250402,000000,25.8,25.9375,25.8,25.9375,10659,0
+MAXJ.US,D,20250403,000000,25.46,25.5,25.3435,25.37,64726,0
+MAXJ.US,D,20250404,000000,25.135,25.2,24.93,24.93,1047135,0
+MAXJ.US,D,20250407,000000,24.815,25.0399,24.68,25,700504,0
+MAXJ.US,D,20250408,000000,25.1,25.27,24.86,25,28019,0
+MAXJ.US,D,20250409,000000,24.95,25.5,24.87,25.48,20344,0
+MAXJ.US,D,20250410,000000,25.33,25.3921,25.2,25.329,96075,0
+MAXJ.US,D,20250411,000000,25.3572,25.4938,25.32,25.48,20098,0
+MAXJ.US,D,20250414,000000,25.59,25.59,25.44,25.4799,14255,0
+MAXJ.US,D,20250415,000000,25.49,25.51,25.3675,25.41,14927,0
+MAXJ.US,D,20250416,000000,25.295,25.32,25.11,25.17,38692,0
+MAXJ.US,D,20250417,000000,25.12,25.23,25.12,25.1737,7563,0
+MAXJ.US,D,20250421,000000,25.0275,25.0275,24.93,24.97,26697,0
+MAXJ.US,D,20250422,000000,25.11,25.1992,25.03,25.1589,15158,0
+MAXJ.US,D,20250423,000000,25.39,25.48,25.28,25.3139,18167,0
+MAXJ.US,D,20250424,000000,25.3619,25.5442,25.3,25.49,78736,0
+MAXJ.US,D,20250425,000000,25.5,25.6001,25.48,25.6,12114,0
+MAXJ.US,D,20250428,000000,25.6,25.6999,25.5,25.58,150012,0
+MAXJ.US,D,20250429,000000,25.62,25.72,25.6,25.72,14279,0
+MAXJ.US,D,20250430,000000,25.43,25.72,25.43,25.68,3109,0
+MAXJ.US,D,20250501,000000,25.85,25.9,25.8157,25.8157,6068,0
+MAXJ.US,D,20250502,000000,25.94,26.01,25.9103,26.0054,14301,0
+MAXJ.US,D,20250505,000000,25.89,25.9799,25.87,25.9149,11353,0
+MAXJ.US,D,20250506,000000,25.82,25.85,25.77,25.77,83249,0
+MAXJ.US,D,20250507,000000,25.84,25.88,25.74,25.85,38137,0
+MAXJ.US,D,20250508,000000,25.9,26.04,25.89,25.9321,14647,0
+MAXJ.US,D,20250509,000000,25.96,25.96,25.87,25.89,36168,0
+MAXJ.US,D,20250512,000000,26.2999,26.3681,26.23,26.3681,23784,0
+MAXJ.US,D,20250513,000000,26.38,26.54,26.38,26.5112,5080,0
+MAXJ.US,D,20250514,000000,26.535,26.56,26.47,26.5248,28731,0
+MAXJ.US,D,20250515,000000,26.46,26.57,26.4517,26.56,15048,0
+MAXJ.US,D,20250516,000000,26.62,26.6976,26.59,26.6976,13011,0
+MAXJ.US,D,20250519,000000,26.57,26.71,26.57,26.7,16940,0
+MAXJ.US,D,20250520,000000,26.6501,26.68,26.6,26.6673,15271,0
+MAXJ.US,D,20250521,000000,26.58,26.64,26.4344,26.4344,12202,0
+MAXJ.US,D,20250528,000000,26.7,26.7,26.5633,26.5633,19407,0
+MAXJ.US,D,20250530,000000,26.59,26.6546,26.44,26.6546,15239,0
+MAXJ.US,D,20250602,000000,26.6101,26.7225,26.535,26.7151,12561,0
+MAXJ.US,D,20250603,000000,26.74,26.85,26.7,26.8167,145856,0
+MAXJ.US,D,20250604,000000,26.879,26.88,26.82,26.8205,4993,0
+MAXJ.US,D,20250605,000000,26.815,26.895,26.7301,26.7301,4761,0
+MAXJ.US,D,20250606,000000,26.89,26.93,26.89,26.9232,5591,0
+MAXJ.US,D,20250609,000000,26.9,26.99,26.9,26.955,18312,0
+MAXJ.US,D,20250610,000000,26.96,27.06,26.95,27.0439,4602,0
+MAXJ.US,D,20250611,000000,27.0699,27.099,27,27.0181,8833,0
+MAXJ.US,D,20250612,000000,26.95,27.1,26.95,27.05,13689,0
+MAXJ.US,D,20250613,000000,26.9,27.0299,26.86,26.8878,16107,0
+MAXJ.US,D,20250616,000000,27.03,27.12,27.03,27.1,13761,0
+MAXJ.US,D,20250617,000000,27.04,27.04,26.91,26.9204,18092,0
+MAXJ.US,D,20250618,000000,26.96,27.04,26.9413,26.9413,10749,0
+MAXJ.US,D,20250620,000000,27.03,27.03,26.891,26.9194,7540,0
+MAXJ.US,D,20250623,000000,26.96,27.12,26.88,27.11,8811,0
+MAXJ.US,D,20250624,000000,27.25,27.32,27.25,27.305,11470,0
+MAXJ.US,D,20250625,000000,27.322,27.368,27.3,27.3279,15188,0
+MAXJ.US,D,20250626,000000,27.36,27.43,27.36,27.41,15508,0
+MAXJ.US,D,20250627,000000,27.46,27.48,27.43,27.45,24949,0
+MAXJ.US,D,20250630,000000,27.48,27.53,27.45,27.51,1212199,0
+MAXJ.US,D,20250701,000000,27.51,27.54,27.41,27.51,510641,0
+MAXJ.US,D,20250702,000000,27.489,27.52,27.45,27.52,194458,0
+MAXJ.US,D,20250703,000000,27.5173,27.58,27.505,27.51,156096,0
+MAXJ.US,D,20250707,000000,27.52,27.55,27.4501,27.51,98186,0
+MAXJ.US,D,20250708,000000,27.49,27.5,27.45,27.49,101421,0
+MAXJ.US,D,20250709,000000,27.52,27.54,27.4901,27.54,56428,0
+MAXJ.US,D,20250710,000000,27.55,27.56,27.52,27.535,27812,0
+MAXJ.US,D,20250711,000000,27.53,27.5499,27.5103,27.53,26177,0
+MAXJ.US,D,20250714,000000,27.53,27.55,27.5001,27.53,41739,0
+MAXJ.US,D,20250715,000000,27.55,27.55,27.5,27.5,18171,0
+MAXJ.US,D,20250716,000000,27.5499,27.56,27.5,27.56,12383,0
+MAXJ.US,D,20250717,000000,27.56,27.58,27.53,27.56,71441,0
+MAXJ.US,D,20250718,000000,27.6,27.6,27.55,27.575,372768,0
+MAXJ.US,D,20250721,000000,27.6099,27.6197,27.55,27.55,33711,0
+MAXJ.US,D,20250722,000000,27.5501,27.63,27.55,27.59,57318,0
+MAXJ.US,D,20250723,000000,27.58,27.6499,27.57,27.6,60833,0
+MAXJ.US,D,20250724,000000,27.625,27.63,27.6,27.605,26083,0
+MAXJ.US,D,20250725,000000,27.66,27.68,27.6201,27.6493,49639,0
+MAXJ.US,D,20250728,000000,27.64,27.71,27.63,27.68,18707,0
+MAXJ.US,D,20250729,000000,27.6501,27.6999,27.62,27.63,37319,0
+MAXJ.US,D,20250730,000000,27.69,27.7,27.6201,27.66,52507,0
+MAXJ.US,D,20250731,000000,27.66,27.67,27.61,27.6257,32531,0
+MAXJ.US,D,20250801,000000,27.565,27.63,27.53,27.5844,46133,0
+MAXJ.US,D,20250804,000000,27.615,27.6899,27.59,27.64,30135,0
+MAXJ.US,D,20250805,000000,27.6407,27.68,27.62,27.635,27904,0
+MAXJ.US,D,20250806,000000,27.62,27.6807,27.62,27.6807,6175,0
+MAXJ.US,D,20250807,000000,27.6831,27.72,27.65,27.67,23884,0
+MAXJ.US,D,20250808,000000,27.68,27.73,27.68,27.68,21596,0
+MAXJ.US,D,20250811,000000,27.72,27.74,27.69,27.71,31082,0
+MAXJ.US,D,20250812,000000,27.74,27.78,27.72,27.7674,29070,0
+MAXJ.US,D,20250813,000000,27.8,27.82,27.75,27.8,32852,0
+MAXJ.US,D,20250814,000000,27.7717,27.82,27.76,27.82,4971,0
+MAXJ.US,D,20250815,000000,27.7838,27.83,27.76,27.8,11915,0
+MAXJ.US,D,20250818,000000,27.772,27.81,27.75,27.7961,20420,0
+MAXJ.US,D,20250819,000000,27.81,27.81,27.7501,27.78,9857,0
+MAXJ.US,D,20250820,000000,27.75,27.78,27.717,27.78,23538,0
+MAXJ.US,D,20250821,000000,27.74,27.795,27.73,27.78,128970,0
+MAXJ.US,D,20250822,000000,27.763,27.89,27.763,27.847,159664,0
+MAXJ.US,D,20250825,000000,27.8002,27.83,27.79,27.82,45907,0
+MAXJ.US,D,20250826,000000,27.82,27.84,27.78,27.84,20130,0
+MAXJ.US,D,20250827,000000,27.85,27.86,27.79,27.81,11841,0
+MAXJ.US,D,20250828,000000,27.86,27.88,27.8233,27.88,8787,0
+MAXJ.US,D,20250829,000000,27.8699,27.87,27.8104,27.86,6455,0
+MAXJ.US,D,20250902,000000,27.81,27.83,27.76,27.819,77979,0
+MAXJ.US,D,20250903,000000,27.84,27.85,27.81,27.8377,29076,0
+MAXJ.US,D,20250904,000000,27.86,27.9,27.86,27.899,6649,0
+MAXJ.US,D,20250905,000000,27.94,27.94,27.86,27.885,43291,0
+MAXJ.US,D,20250908,000000,27.9499,27.9499,27.87,27.91,13382,0
+MAXJ.US,D,20250909,000000,27.93,27.94,27.9044,27.9265,3825,0
+MAXJ.US,D,20250910,000000,27.95,27.97,27.89,27.96,12171,0
+MAXJ.US,D,20250911,000000,27.97,28,27.95,27.95,26928,0
+MAXJ.US,D,20250912,000000,27.99,28,27.93,27.97,83631,0
+MAXJ.US,D,20250915,000000,28,28,27.96,27.9798,55791,0
+MAXJ.US,D,20250916,000000,27.96,28,27.96,27.975,6203,0
+MAXJ.US,D,20250917,000000,27.99,27.99,27.94,27.96,20138,0
+MAXJ.US,D,20250918,000000,28,28.04,27.97,27.9851,29859,0
+MAXJ.US,D,20250919,000000,28.03,28.05,27.99,28.05,37973,0
+MAXJ.US,D,20250922,000000,28.02,28.05,28.0103,28.04,8967,0
+MAXJ.US,D,20250923,000000,28.0247,28.05,28,28,21194,0
+MAXJ.US,D,20250924,000000,28.03,28.03,27.98,27.98,10692,0
+MAXJ.US,D,20250925,000000,27.9635,28.01,27.96,27.97,29947,0
+MAXJ.US,D,20250926,000000,27.97,28.04,27.97,28.005,21500,0
+MAXJ.US,D,20250929,000000,28.0392,28.06,28.01,28.011,13120,0
+MAXJ.US,D,20250930,000000,28.011,28.05,28.01,28.0493,8792,0
+MAXJ.US,D,20251001,000000,28.065,28.07,28.04,28.06,30767,0
+MAXJ.US,D,20251002,000000,28.0601,28.11,28.05,28.06,50842,0
+MAXJ.US,D,20251003,000000,28.1052,28.1052,28.05,28.055,24835,0
+MAXJ.US,D,20251006,000000,28.085,28.0998,28.055,28.0846,27577,0
+MAXJ.US,D,20251007,000000,28.085,28.09,28.05,28.06,25590,0
+MAXJ.US,D,20251008,000000,28.07,28.09,28.07,28.075,24972,0
+MAXJ.US,D,20251009,000000,28.09,28.095,28.055,28.06,45997,0
+MAXJ.US,D,20251010,000000,28.1,28.12,27.99,27.99,44898,0
+MAXJ.US,D,20251013,000000,28.04,28.07,28.03,28.042,14601,0
+MAXJ.US,D,20251014,000000,28.02,28.088,28,28.04,57014,0
+MAXJ.US,D,20251015,000000,28.0935,28.1101,28.04,28.1,9425,0
+MAXJ.US,D,20251016,000000,28.109,28.109,28.04,28.07,10171,0
+MAXJ.US,D,20251017,000000,28.06,28.1,28.05,28.065,49429,0
+MAXJ.US,D,20251020,000000,28.12,28.16,28.12,28.13,35107,0
+MAXJ.US,D,20251021,000000,28.14,28.1571,28.12,28.1343,68765,0
+MAXJ.US,D,20251022,000000,28.14,28.14,28.09,28.1149,14478,0
+MAXJ.US,D,20251023,000000,28.12,28.1358,28.11,28.13,11475,0
+MAXJ.US,D,20251024,000000,28.16,28.19,28.16,28.17,5365,0
+MAXJ.US,D,20251027,000000,28.2,28.21,28.19,28.2,22288,0
+MAXJ.US,D,20251028,000000,28.22,28.24,28.2,28.228,35265,0
+MAXJ.US,D,20251029,000000,28.217,28.22,28.15,28.189,20079,0
+MAXJ.US,D,20251030,000000,28.19,28.2199,28.16,28.16,106204,0
+MAXJ.US,D,20251031,000000,28.21,28.21,28.1501,28.1851,12184,0
+MAXJ.US,D,20251103,000000,28.19,28.2,28.17,28.18,9097,0
+MAXJ.US,D,20251104,000000,28.14,28.16,28.1286,28.138,14841,0
+MAXJ.US,D,20251105,000000,28.18,28.21,28.18,28.2,18920,0
+MAXJ.US,D,20251106,000000,28.1814,28.1814,28.11,28.15,10695,0
+MAXJ.US,D,20251107,000000,28.105,28.17,28.0956,28.17,6703,0
+MAXJ.US,D,20251110,000000,28.2075,28.2102,28.19,28.2102,22887,0
+MAXJ.US,D,20251111,000000,28.18,28.23,28.18,28.2198,3273,0
+MAXJ.US,D,20251112,000000,28.221,28.25,28.22,28.2294,7943,0
+MAXJ.US,D,20251113,000000,28.18,28.21,28.1556,28.17,11512,0
+MAXJ.US,D,20251114,000000,28.13,28.2099,28.13,28.18,4119,0
+MAXJ.US,D,20251117,000000,28.1895,28.1895,28.12,28.1352,3035,0
+MAXJ.US,D,20251118,000000,28.11,28.12,28.069,28.0911,4084,0
+MAXJ.US,D,20251119,000000,28.16,28.16,28.08,28.122,5257,0
+MAXJ.US,D,20251120,000000,28.17,28.2135,28.05,28.0799,9976,0
+MAXJ.US,D,20251121,000000,28.08,28.16,28.07,28.09,3442,0
+MAXJ.US,D,20251124,000000,28.11,28.2,28.11,28.18,13325,0
+MAXJ.US,D,20251125,000000,28.1889,28.2447,28.18,28.22,11136,0
+MAXJ.US,D,20251126,000000,28.26,28.2819,28.26,28.2819,2290,0
+MAXJ.US,D,20251128,000000,28.305,28.305,28.28,28.29,11095,0
+MAXJ.US,D,20251201,000000,28.28,28.31,28.28,28.31,12367,0
+MAXJ.US,D,20251202,000000,28.305,28.33,28.27,28.28,27770,0
+MAXJ.US,D,20251203,000000,28.3,28.36,28.2804,28.35,16670,0
+MAXJ.US,D,20251204,000000,28.33,28.33,28.31,28.31,4219,0
+MAXJ.US,D,20251205,000000,28.34,28.3699,28.33,28.33,9360,0
+MAXJ.US,D,20251208,000000,28.33,28.3372,28.32,28.32,6562,0
+MAXJ.US,D,20251209,000000,28.337,28.37,28.337,28.36,19867,0
+MAXJ.US,D,20251210,000000,28.36,28.39,28.355,28.3816,3789,0
+MAXJ.US,D,20251211,000000,28.365,28.42,28.355,28.42,12742,0
+MAXJ.US,D,20251212,000000,28.4,28.4,28.33,28.38,13226,0
+MAXJ.US,D,20251215,000000,28.39,28.4,28.35,28.39,5704,0
+MAXJ.US,D,20251216,000000,28.36,28.3748,28.34,28.3748,4286,0
+MAXJ.US,D,20251217,000000,28.38,28.3885,28.3339,28.3339,5029,0
+MAXJ.US,D,20251218,000000,28.36,28.3999,28.359,28.3787,7671,0
+MAXJ.US,D,20251219,000000,28.42,28.42,28.4102,28.415,2248,0
+MAXJ.US,D,20251222,000000,28.49,28.49,28.44,28.45,3728,0
+MAXJ.US,D,20251223,000000,28.21,28.24,28.1858,28.21,6588,0
+MAXJ.US,D,20251224,000000,28.2184,28.24,28.2173,28.23,1311,0
+MAXJ.US,D,20251226,000000,28.25,28.27,28.2283,28.2448,8962,0
+MAXJ.US,D,20251229,000000,28.23,28.24,28.19,28.2148,7817,0
+MAXJ.US,D,20251230,000000,28.2305,28.2486,28.21,28.225,6563,0
+MAXJ.US,D,20251231,000000,28.21,28.23,28.18,28.1943,49128,0
+MAXJ.US,D,20260102,000000,28.235,28.235,28.18,28.195,24540,0
+MAXJ.US,D,20260105,000000,28.25,28.2505,28.22,28.233,23870,0
+MAXJ.US,D,20260106,000000,28.26,28.2802,28.242,28.265,124545,0
+MAXJ.US,D,20260107,000000,28.25,28.29,28.22,28.22,25371,0
+MAXJ.US,D,20260108,000000,28.262,28.3,28.241,28.2648,31307,0
+MAXJ.US,D,20260109,000000,28.2701,28.33,28.2701,28.3148,3382,0
+MAXJ.US,D,20260112,000000,28.32,28.34,28.29,28.3151,11239,0
+MAXJ.US,D,20260113,000000,28.33,28.33,28.2872,28.2898,2751,0
+MAXJ.US,D,20260114,000000,28.28,28.298,28.25,28.298,16804,0
+MAXJ.US,D,20260115,000000,28.31,28.31,28.26,28.2848,18884,0
+MAXJ.US,D,20260116,000000,28.29,28.3,28.2763,28.2847,5798,0
+MAXJ.US,D,20260120,000000,28.22,28.2799,28.2,28.2,6417,0
+MAXJ.US,D,20260121,000000,28.2,28.2895,28.1901,28.2603,6711,0
+MAXJ.US,D,20260122,000000,28.27,28.3023,28.27,28.2796,7145,0
+MAXJ.US,D,20260123,000000,28.27,28.31,28.26,28.2849,41428,0
+MAXJ.US,D,20260126,000000,28.31,28.35,28.31,28.345,15054,0
+MAXJ.US,D,20260127,000000,28.33,28.38,28.33,28.35,12381,0
+MAXJ.US,D,20260128,000000,28.33,28.39,28.33,28.33,9222,0
+MAXJ.US,D,20260129,000000,28.33,28.3426,28.28,28.3426,11901,0
+MAXJ.US,D,20260130,000000,28.31,28.36,28.3,28.34,5597,0
+MAXJ.US,D,20260202,000000,28.3288,28.3897,28.315,28.36,6738,0
+MAXJ.US,D,20260203,000000,28.35,28.35,28.28,28.3248,8688,0
+MAXJ.US,D,20260204,000000,28.33,28.33,28.28,28.294,7315,0
+MAXJ.US,D,20260205,000000,28.255,28.275,28.23,28.242,2889,0
+MAXJ.US,D,20260206,000000,28.3,28.345,28.3,28.3448,1524,0
+MAXJ.US,D,20260209,000000,28.34,28.41,28.34,28.3793,63442,0
+MAXJ.US,D,20260210,000000,28.35,28.4,28.35,28.36,51864,0
+MAXJ.US,D,20260211,000000,28.38,28.42,28.33,28.3748,2840,0
+MAXJ.US,D,20260212,000000,28.37,28.37,28.29,28.29,13751,0
+MAXJ.US,D,20260213,000000,28.33,28.3549,28.29,28.3,10140,0
+MAXJ.US,D,20260217,000000,28.26,28.35,28.26,28.3248,1143,0
+MAXJ.US,D,20260218,000000,28.35,28.3762,28.35,28.3505,2720,0